date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,23.38,23.38,22.73,22.73,229700.0,19.7708,19.7708,19.2211,19.2211,229700.0
2008-03-25 09:35:00,22.7,23.07,22.61,22.9,348200.0,19.1958,19.5087,19.1197,19.3649,348200.0
2008-03-25 09:40:00,22.9,23.05,22.9,23.05,211900.0,19.3649,19.4917,19.3649,19.4917,211900.0
2008-03-25 09:45:00,23.03,23.08,22.92,22.92,320700.0,19.4748,19.5171,19.3818,19.3818,320700.0
2008-03-25 09:50:00,22.92,22.92,22.7,22.7,509500.0,19.3818,19.3818,19.1958,19.1958,509500.0
2008-03-25 09:55:00,22.69,23.07,22.66,22.68,216200.0,19.1873,19.5087,19.162,19.1789,216200.0
2008-03-25 10:00:00,22.68,22.68,22.45,22.54,434300.0,19.1789,19.1789,18.9844,19.0605,434300.0
2008-03-25 10:05:00,22.53,22.53,22.43,22.5,220900.0,19.052,19.052,18.9675,19.0267,220900.0
2008-03-25 10:10:00,22.5,22.69,22.5,22.61,210100.0,19.0267,19.1873,19.0267,19.1197,210100.0
2008-03-25 10:15:00,22.62,22.72,22.6,22.69,85600.0,19.1281,19.2127,19.1112,19.1873,85600.0
2008-03-25 10:20:00,22.68,22.71,22.6,22.67,161300.0,19.1789,19.2042,19.1112,19.1704,161300.0
2008-03-25 10:25:00,22.66,22.79,22.66,22.74,449900.0,19.162,19.2719,19.162,19.2296,449900.0
2008-03-25 10:30:00,22.74,22.74,22.65,22.73,456500.0,19.2296,19.2296,19.1535,19.2211,456500.0
2008-03-25 10:35:00,22.72,22.73,22.69,22.72,93900.0,19.2127,19.2211,19.1873,19.2127,93900.0
2008-03-25 10:40:00,22.73,22.83,22.73,22.82,240300.0,19.2211,19.3057,19.2211,19.2973,240300.0
2008-03-25 10:45:00,22.81,22.85,22.79,22.85,216800.0,19.2888,19.3226,19.2719,19.3226,216800.0
2008-03-25 10:50:00,22.84,22.87,22.77,22.87,62900.0,19.3142,19.3395,19.255,19.3395,62900.0
2008-03-25 10:55:00,22.87,22.91,22.77,22.8,79900.0,19.3395,19.3734,19.255,19.2803,79900.0
2008-03-25 11:00:00,22.81,22.96,22.76,22.96,31300.0,19.2888,19.4156,19.2465,19.4156,31300.0
2008-03-25 11:05:00,22.93,22.93,22.82,22.88,94600.0,19.3903,19.3903,19.2973,19.348,94600.0
2008-03-25 11:10:00,22.87,22.94,22.85,22.94,476200.0,19.3395,19.3987,19.3226,19.3987,476200.0
2008-03-25 11:15:00,22.95,22.96,22.81,22.84,50900.0,19.4072,19.4156,19.2888,19.3142,50900.0
2008-03-25 11:20:00,22.84,22.92,22.83,22.92,64800.0,19.3142,19.3818,19.3057,19.3818,64800.0
2008-03-25 11:25:00,22.91,22.99,22.9,22.95,34300.0,19.3734,19.441,19.3649,19.4072,34300.0
2008-03-25 11:30:00,22.94,23.05,22.93,23.01,131500.0,19.3987,19.4917,19.3903,19.4579,131500.0
2008-03-25 11:35:00,23.01,23.09,23.0,23.09,156800.0,19.4579,19.5256,19.4495,19.5256,156800.0
2008-03-25 11:40:00,23.09,23.12,23.04,23.11,152200.0,19.5256,19.5509,19.4833,19.5425,152200.0
2008-03-25 11:45:00,23.12,23.13,22.96,22.98,99900.0,19.5509,19.5594,19.4156,19.4326,99900.0
2008-03-25 11:50:00,22.97,23.07,22.92,23.01,96900.0,19.4241,19.5087,19.3818,19.4579,96900.0
2008-03-25 11:55:00,23.01,23.01,22.93,22.93,74200.0,19.4579,19.4579,19.3903,19.3903,74200.0
2008-03-25 12:00:00,22.94,22.99,22.89,22.94,157000.0,19.3987,19.441,19.3564,19.3987,157000.0
2008-03-25 12:05:00,22.95,23.08,22.95,23.06,46600.0,19.4072,19.5171,19.4072,19.5002,46600.0
2008-03-25 12:10:00,23.06,23.06,23.01,23.01,15800.0,19.5002,19.5002,19.4579,19.4579,15800.0
2008-03-25 12:15:00,23.01,23.1,23.01,23.1,97100.0,19.4579,19.534,19.4579,19.534,97100.0
2008-03-25 12:20:00,23.11,23.12,23.02,23.02,48900.0,19.5425,19.5509,19.4664,19.4664,48900.0
2008-03-25 12:25:00,23.03,23.18,23.03,23.17,58300.0,19.4748,19.6017,19.4748,19.5932,58300.0
2008-03-25 12:30:00,23.16,23.17,23.09,23.09,35100.0,19.5848,19.5932,19.5256,19.5256,35100.0
2008-03-25 12:35:00,23.1,23.1,23.03,23.09,42300.0,19.534,19.534,19.4748,19.5256,42300.0
2008-03-25 12:40:00,23.09,23.09,23.05,23.06,31800.0,19.5256,19.5256,19.4917,19.5002,31800.0
2008-03-25 12:45:00,23.05,23.1,23.02,23.1,115300.0,19.4917,19.534,19.4664,19.534,115300.0
2008-03-25 12:50:00,23.1,23.13,23.09,23.13,496600.0,19.534,19.5594,19.5256,19.5594,496600.0
2008-03-25 12:55:00,23.13,23.14,23.02,23.02,26400.0,19.5594,19.5679,19.4664,19.4664,26400.0
2008-03-25 13:00:00,23.01,23.02,22.97,23.02,86000.0,19.4579,19.4664,19.4241,19.4664,86000.0
2008-03-25 13:05:00,23.01,23.04,22.97,22.99,20700.0,19.4579,19.4833,19.4241,19.441,20700.0
2008-03-25 13:10:00,22.98,23.02,22.97,23.02,20300.0,19.4326,19.4664,19.4241,19.4664,20300.0
2008-03-25 13:15:00,23.03,23.03,22.97,23.01,46700.0,19.4748,19.4748,19.4241,19.4579,46700.0
2008-03-25 13:20:00,23.0,23.04,22.95,23.03,41900.0,19.4495,19.4833,19.4072,19.4748,41900.0
2008-03-25 13:25:00,23.04,23.05,23.0,23.03,34500.0,19.4833,19.4917,19.4495,19.4748,34500.0
2008-03-25 13:30:00,23.02,23.1,23.02,23.04,34600.0,19.4664,19.534,19.4664,19.4833,34600.0
2008-03-25 13:35:00,23.04,23.09,22.99,22.99,66700.0,19.4833,19.5256,19.441,19.441,66700.0
2008-03-25 13:40:00,23.0,23.02,22.97,23.01,55000.0,19.4495,19.4664,19.4241,19.4579,55000.0
2008-03-25 13:45:00,22.99,23.06,22.95,23.06,104600.0,19.441,19.5002,19.4072,19.5002,104600.0
2008-03-25 13:50:00,23.06,23.12,23.05,23.12,84600.0,19.5002,19.5509,19.4917,19.5509,84600.0
2008-03-25 13:55:00,23.13,23.14,23.06,23.09,68500.0,19.5594,19.5679,19.5002,19.5256,68500.0
2008-03-25 14:00:00,23.09,23.09,23.0,23.06,47900.0,19.5256,19.5256,19.4495,19.5002,47900.0
2008-03-25 14:05:00,23.08,23.08,23.0,23.05,38000.0,19.5171,19.5171,19.4495,19.4917,38000.0
2008-03-25 14:10:00,23.04,23.05,22.95,22.95,78900.0,19.4833,19.4917,19.4072,19.4072,78900.0
2008-03-25 14:15:00,22.95,23.0,22.93,22.96,47600.0,19.4072,19.4495,19.3903,19.4156,47600.0
2008-03-25 14:20:00,22.98,23.02,22.94,22.99,85300.0,19.4326,19.4664,19.3987,19.441,85300.0
2008-03-25 14:25:00,22.98,22.98,22.92,22.96,51100.0,19.4326,19.4326,19.3818,19.4156,51100.0
2008-03-25 14:30:00,22.94,22.94,22.88,22.88,29300.0,19.3987,19.3987,19.348,19.348,29300.0
2008-03-25 14:35:00,22.89,22.96,22.88,22.94,35400.0,19.3564,19.4156,19.348,19.3987,35400.0
2008-03-25 14:40:00,22.93,22.94,22.81,22.9,88000.0,19.3903,19.3987,19.2888,19.3649,88000.0
2008-03-25 14:45:00,22.91,22.95,22.87,22.95,57000.0,19.3734,19.4072,19.3395,19.4072,57000.0
2008-03-25 14:50:00,22.95,23.08,22.95,23.08,96800.0,19.4072,19.5171,19.4072,19.5171,96800.0
2008-03-25 14:55:00,23.08,23.09,23.0,23.02,69700.0,19.5171,19.5256,19.4495,19.4664,69700.0
2008-03-25 15:00:00,23.02,23.04,23.0,23.03,41100.0,19.4664,19.4833,19.4495,19.4748,41100.0
2008-03-25 15:05:00,23.02,23.07,22.98,23.01,111800.0,19.4664,19.5087,19.4326,19.4579,111800.0
2008-03-25 15:10:00,22.99,23.06,22.95,23.06,221800.0,19.441,19.5002,19.4072,19.5002,221800.0
2008-03-25 15:15:00,23.05,23.06,22.96,22.97,127000.0,19.4917,19.5002,19.4156,19.4241,127000.0
2008-03-25 15:20:00,22.97,23.05,22.95,23.03,75700.0,19.4241,19.4917,19.4072,19.4748,75700.0
2008-03-25 15:25:00,23.04,23.04,22.95,22.96,132900.0,19.4833,19.4833,19.4072,19.4156,132900.0
2008-03-25 15:30:00,22.97,23.0,22.94,22.95,67400.0,19.4241,19.4495,19.3987,19.4072,67400.0
2008-03-25 15:35:00,22.94,22.95,22.9,22.92,100700.0,19.3987,19.4072,19.3649,19.3818,100700.0
2008-03-25 15:40:00,22.91,22.98,22.9,22.92,133200.0,19.3734,19.4326,19.3649,19.3818,133200.0
2008-03-25 15:45:00,22.92,22.92,22.86,22.88,126000.0,19.3818,19.3818,19.3311,19.348,126000.0
2008-03-25 15:50:00,22.88,22.93,22.83,22.88,139600.0,19.348,19.3903,19.3057,19.348,139600.0
2008-03-25 15:55:00,22.88,22.92,22.86,22.9,77500.0,19.348,19.3818,19.3311,19.3649,77500.0
2008-03-26 09:30:00,22.95,22.96,22.59,22.64,60000.0,19.4072,19.4156,19.1028,19.145,60000.0
2008-03-26 09:35:00,22.6,22.6,22.43,22.58,65100.0,19.1112,19.1112,18.9675,19.0943,65100.0
2008-03-26 09:40:00,22.59,22.65,22.55,22.61,75100.0,19.1028,19.1535,19.0689,19.1197,75100.0
2008-03-26 09:45:00,22.6,22.6,22.45,22.46,95600.0,19.1112,19.1112,18.9844,18.9928,95600.0
2008-03-26 09:50:00,22.46,22.55,22.37,22.48,482200.0,18.9928,19.0689,18.9167,19.0097,482200.0
2008-03-26 09:55:00,22.47,22.53,22.4,22.52,240900.0,19.0013,19.052,18.9421,19.0436,240900.0
2008-03-26 10:00:00,22.53,22.9,22.5,22.7,604600.0,19.052,19.3649,19.0267,19.1958,604600.0
2008-03-26 10:05:00,22.7,22.82,22.63,22.8,92600.0,19.1958,19.2973,19.1366,19.2803,92600.0
2008-03-26 10:10:00,22.79,22.9,22.66,22.68,85800.0,19.2719,19.3649,19.162,19.1789,85800.0
2008-03-26 10:15:00,22.67,22.72,22.41,22.51,220700.0,19.1704,19.2127,18.9505,19.0351,220700.0
2008-03-26 10:20:00,22.52,22.53,22.42,22.47,166800.0,19.0436,19.052,18.959,19.0013,166800.0
2008-03-26 10:25:00,22.47,22.49,22.4,22.42,153600.0,19.0013,19.0182,18.9421,18.959,153600.0
2008-03-26 10:30:00,22.41,22.41,22.14,22.15,404500.0,18.9505,18.9505,18.7222,18.7307,404500.0
2008-03-26 10:35:00,22.18,22.22,22.14,22.2,289200.0,18.7561,18.7899,18.7222,18.773,289200.0
2008-03-26 10:40:00,22.19,22.2,22.15,22.15,124700.0,18.7645,18.773,18.7307,18.7307,124700.0
2008-03-26 10:45:00,22.16,22.16,21.96,21.96,191300.0,18.7391,18.7391,18.57,18.57,191300.0
2008-03-26 10:50:00,21.97,22.08,21.96,22.04,298600.0,18.5785,18.6715,18.57,18.6377,298600.0
2008-03-26 10:55:00,22.05,22.13,22.03,22.12,143300.0,18.6461,18.7138,18.6292,18.7053,143300.0
2008-03-26 11:00:00,22.12,22.13,22.0,22.0,128900.0,18.7053,18.7138,18.6038,18.6038,128900.0
2008-03-26 11:05:00,22.01,22.06,22.0,22.04,104700.0,18.6123,18.6546,18.6038,18.6377,104700.0
2008-03-26 11:10:00,22.03,22.06,22.0,22.0,77600.0,18.6292,18.6546,18.6038,18.6038,77600.0
2008-03-26 11:15:00,22.01,22.01,21.9,21.94,115000.0,18.6123,18.6123,18.5193,18.5531,115000.0
2008-03-26 11:20:00,21.95,21.98,21.89,21.93,51100.0,18.5616,18.5869,18.5108,18.5446,51100.0
2008-03-26 11:25:00,21.94,22.04,21.92,22.03,74700.0,18.5531,18.6377,18.5362,18.6292,74700.0
2008-03-26 11:30:00,22.03,22.07,21.95,21.97,100800.0,18.6292,18.663,18.5616,18.5785,100800.0
2008-03-26 11:35:00,21.97,21.99,21.87,21.88,62300.0,18.5785,18.5954,18.4939,18.5024,62300.0
2008-03-26 11:40:00,21.88,21.95,21.78,21.82,101500.0,18.5024,18.5616,18.4178,18.4516,101500.0
2008-03-26 11:45:00,21.82,21.84,21.71,21.76,377200.0,18.4516,18.4685,18.3586,18.4009,377200.0
2008-03-26 11:50:00,21.76,21.83,21.76,21.83,176200.0,18.4009,18.4601,18.4009,18.4601,176200.0
2008-03-26 11:55:00,21.82,21.9,21.82,21.83,128300.0,18.4516,18.5193,18.4516,18.4601,128300.0
2008-03-26 12:00:00,21.83,21.85,21.8,21.8,99800.0,18.4601,18.477,18.4347,18.4347,99800.0
2008-03-26 12:05:00,21.8,21.91,21.8,21.87,42200.0,18.4347,18.5277,18.4347,18.4939,42200.0
2008-03-26 12:10:00,21.87,21.91,21.85,21.85,48900.0,18.4939,18.5277,18.477,18.477,48900.0
2008-03-26 12:15:00,21.86,21.89,21.85,21.89,63700.0,18.4854,18.5108,18.477,18.5108,63700.0
2008-03-26 12:20:00,21.9,21.92,21.88,21.88,38800.0,18.5193,18.5362,18.5024,18.5024,38800.0
2008-03-26 12:25:00,21.88,21.97,21.87,21.97,69100.0,18.5024,18.5785,18.4939,18.5785,69100.0
2008-03-26 12:30:00,21.96,21.99,21.95,21.96,42800.0,18.57,18.5954,18.5616,18.57,42800.0
2008-03-26 12:35:00,21.95,21.99,21.95,21.95,56600.0,18.5616,18.5954,18.5616,18.5616,56600.0
2008-03-26 12:40:00,21.95,21.96,21.86,21.89,56300.0,18.5616,18.57,18.4854,18.5108,56300.0
2008-03-26 12:45:00,21.89,21.91,21.86,21.87,58400.0,18.5108,18.5277,18.4854,18.4939,58400.0
2008-03-26 12:50:00,21.86,21.88,21.83,21.83,86800.0,18.4854,18.5024,18.4601,18.4601,86800.0
2008-03-26 12:55:00,21.83,21.86,21.81,21.85,78800.0,18.4601,18.4854,18.4432,18.477,78800.0
2008-03-26 13:00:00,21.85,21.87,21.82,21.85,82500.0,18.477,18.4939,18.4516,18.477,82500.0
2008-03-26 13:05:00,21.84,21.86,21.81,21.81,94600.0,18.4685,18.4854,18.4432,18.4432,94600.0
2008-03-26 13:10:00,21.82,21.85,21.8,21.81,122600.0,18.4516,18.477,18.4347,18.4432,122600.0
2008-03-26 13:15:00,21.81,21.83,21.77,21.78,59500.0,18.4432,18.4601,18.4093,18.4178,59500.0
2008-03-26 13:20:00,21.79,21.8,21.75,21.76,93300.0,18.4263,18.4347,18.3924,18.4009,93300.0
2008-03-26 13:25:00,21.77,21.81,21.76,21.79,92400.0,18.4093,18.4432,18.4009,18.4263,92400.0
2008-03-26 13:30:00,21.8,21.82,21.69,21.69,187400.0,18.4347,18.4516,18.3417,18.3417,187400.0
2008-03-26 13:35:00,21.69,21.86,21.69,21.77,151700.0,18.3417,18.4854,18.3417,18.4093,151700.0
2008-03-26 13:40:00,21.77,21.77,21.68,21.73,105700.0,18.4093,18.4093,18.3332,18.3755,105700.0
2008-03-26 13:45:00,21.73,21.75,21.72,21.73,88100.0,18.3755,18.3924,18.3671,18.3755,88100.0
2008-03-26 13:50:00,21.72,21.78,21.72,21.76,178400.0,18.3671,18.4178,18.3671,18.4009,178400.0
2008-03-26 13:55:00,21.76,21.77,21.74,21.75,52300.0,18.4009,18.4093,18.384,18.3924,52300.0
2008-03-26 14:00:00,21.75,21.76,21.66,21.68,194500.0,18.3924,18.4009,18.3163,18.3332,194500.0
2008-03-26 14:05:00,21.68,21.8,21.68,21.74,222300.0,18.3332,18.4347,18.3332,18.384,222300.0
2008-03-26 14:10:00,21.74,21.76,21.69,21.73,348700.0,18.384,18.4009,18.3417,18.3755,348700.0
2008-03-26 14:15:00,21.73,21.84,21.72,21.72,99400.0,18.3755,18.4685,18.3671,18.3671,99400.0
2008-03-26 14:20:00,21.73,21.73,21.7,21.71,110500.0,18.3755,18.3755,18.3501,18.3586,110500.0
2008-03-26 14:25:00,21.71,21.78,21.7,21.78,113800.0,18.3586,18.4178,18.3501,18.4178,113800.0
2008-03-26 14:30:00,21.77,21.94,21.75,21.94,197200.0,18.4093,18.5531,18.3924,18.5531,197200.0
2008-03-26 14:35:00,21.94,22.02,21.92,21.92,78600.0,18.5531,18.6208,18.5362,18.5362,78600.0
2008-03-26 14:40:00,21.92,21.92,21.78,21.78,96100.0,18.5362,18.5362,18.4178,18.4178,96100.0
2008-03-26 14:45:00,21.77,21.85,21.77,21.84,71600.0,18.4093,18.477,18.4093,18.4685,71600.0
2008-03-26 14:50:00,21.85,21.91,21.82,21.9,164900.0,18.477,18.5277,18.4516,18.5193,164900.0
2008-03-26 14:55:00,21.9,21.91,21.83,21.9,174800.0,18.5193,18.5277,18.4601,18.5193,174800.0
2008-03-26 15:00:00,21.9,21.96,21.84,21.88,324200.0,18.5193,18.57,18.4685,18.5024,324200.0
2008-03-26 15:05:00,21.88,21.88,21.83,21.87,134500.0,18.5024,18.5024,18.4601,18.4939,134500.0
2008-03-26 15:10:00,21.89,21.9,21.8,21.83,111600.0,18.5108,18.5193,18.4347,18.4601,111600.0
2008-03-26 15:15:00,21.83,21.87,21.79,21.8,89600.0,18.4601,18.4939,18.4263,18.4347,89600.0
2008-03-26 15:20:00,21.79,21.8,21.75,21.77,81400.0,18.4263,18.4347,18.3924,18.4093,81400.0
2008-03-26 15:25:00,21.77,21.8,21.69,21.7,107700.0,18.4093,18.4347,18.3417,18.3501,107700.0
2008-03-26 15:30:00,21.7,21.75,21.67,21.72,166400.0,18.3501,18.3924,18.3248,18.3671,166400.0
2008-03-26 15:35:00,21.72,21.73,21.52,21.56,581500.0,18.3671,18.3755,18.1979,18.2318,581500.0
2008-03-26 15:40:00,21.55,21.62,21.54,21.61,94300.0,18.2233,18.2825,18.2148,18.274,94300.0
2008-03-26 15:45:00,21.61,21.63,21.5,21.5,491800.0,18.274,18.291,18.181,18.181,491800.0
2008-03-26 15:50:00,21.51,21.58,21.49,21.54,276000.0,18.1895,18.2487,18.1726,18.2148,276000.0
2008-03-26 15:55:00,21.54,21.62,21.5,21.6,198300.0,18.2148,18.2825,18.181,18.2656,198300.0
2008-03-27 09:30:00,22.04,22.3,21.8,22.04,939700.0,18.6377,18.8575,18.4347,18.6377,939700.0
2008-03-27 09:35:00,22.05,22.05,21.83,21.89,283800.0,18.6461,18.6461,18.4601,18.5108,283800.0
2008-03-27 09:40:00,21.87,22.07,21.84,22.05,115100.0,18.4939,18.663,18.4685,18.6461,115100.0
2008-03-27 09:45:00,22.03,22.03,21.9,21.96,166800.0,18.6292,18.6292,18.5193,18.57,166800.0
2008-03-27 09:50:00,21.96,21.97,21.7,21.71,117900.0,18.57,18.5785,18.3501,18.3586,117900.0
2008-03-27 09:55:00,21.73,21.85,21.67,21.83,46500.0,18.3755,18.477,18.3248,18.4601,46500.0
2008-03-27 10:00:00,21.83,21.88,21.73,21.76,39500.0,18.4601,18.5024,18.3755,18.4009,39500.0
2008-03-27 10:05:00,21.74,21.78,21.64,21.72,102300.0,18.384,18.4178,18.2994,18.3671,102300.0
2008-03-27 10:10:00,21.69,21.76,21.66,21.74,35800.0,18.3417,18.4009,18.3163,18.384,35800.0
2008-03-27 10:15:00,21.74,21.82,21.67,21.68,50800.0,18.384,18.4516,18.3248,18.3332,50800.0
2008-03-27 10:20:00,21.66,21.66,21.49,21.49,126300.0,18.3163,18.3163,18.1726,18.1726,126300.0
2008-03-27 10:25:00,21.49,21.58,21.45,21.52,42900.0,18.1726,18.2487,18.1387,18.1979,42900.0
2008-03-27 10:30:00,21.5,21.53,21.39,21.43,40600.0,18.181,18.2064,18.088,18.1218,40600.0
2008-03-27 10:35:00,21.46,21.55,21.43,21.55,88700.0,18.1472,18.2233,18.1218,18.2233,88700.0
2008-03-27 10:40:00,21.54,21.64,21.52,21.62,212900.0,18.2148,18.2994,18.1979,18.2825,212900.0
2008-03-27 10:45:00,21.63,21.66,21.59,21.6,137500.0,18.291,18.3163,18.2571,18.2656,137500.0
2008-03-27 10:50:00,21.59,21.7,21.56,21.68,126000.0,18.2571,18.3501,18.2318,18.3332,126000.0
2008-03-27 10:55:00,21.69,21.7,21.64,21.65,89600.0,18.3417,18.3501,18.2994,18.3079,89600.0
2008-03-27 11:00:00,21.64,21.7,21.6,21.62,130700.0,18.2994,18.3501,18.2656,18.2825,130700.0
2008-03-27 11:05:00,21.62,21.62,21.52,21.55,70500.0,18.2825,18.2825,18.1979,18.2233,70500.0
2008-03-27 11:10:00,21.58,21.6,21.53,21.53,25600.0,18.2487,18.2656,18.2064,18.2064,25600.0
2008-03-27 11:15:00,21.53,21.68,21.53,21.67,70100.0,18.2064,18.3332,18.2064,18.3248,70100.0
2008-03-27 11:20:00,21.69,21.83,21.65,21.79,112100.0,18.3417,18.4601,18.3079,18.4263,112100.0
2008-03-27 11:25:00,21.83,21.85,21.78,21.79,38300.0,18.4601,18.477,18.4178,18.4263,38300.0
2008-03-27 11:30:00,21.79,21.85,21.76,21.79,65400.0,18.4263,18.477,18.4009,18.4263,65400.0
2008-03-27 11:35:00,21.79,21.86,21.78,21.86,55500.0,18.4263,18.4854,18.4178,18.4854,55500.0
2008-03-27 11:40:00,21.86,21.88,21.8,21.88,80500.0,18.4854,18.5024,18.4347,18.5024,80500.0
2008-03-27 11:45:00,21.88,21.97,21.86,21.97,53900.0,18.5024,18.5785,18.4854,18.5785,53900.0
2008-03-27 11:50:00,21.96,21.97,21.9,21.91,25700.0,18.57,18.5785,18.5193,18.5277,25700.0
2008-03-27 11:55:00,21.9,21.95,21.88,21.94,17000.0,18.5193,18.5616,18.5024,18.5531,17000.0
2008-03-27 12:00:00,21.94,22.05,21.92,22.0,89900.0,18.5531,18.6461,18.5362,18.6038,89900.0
2008-03-27 12:05:00,22.0,22.13,21.98,22.13,39600.0,18.6038,18.7138,18.5869,18.7138,39600.0
2008-03-27 12:10:00,22.12,22.29,22.09,22.26,54200.0,18.7053,18.8491,18.6799,18.8237,54200.0
2008-03-27 12:15:00,22.28,22.29,22.18,22.21,54500.0,18.8406,18.8491,18.7561,18.7814,54500.0
2008-03-27 12:20:00,22.21,22.26,22.14,22.19,120300.0,18.7814,18.8237,18.7222,18.7645,120300.0
2008-03-27 12:25:00,22.18,22.32,22.16,22.32,18100.0,18.7561,18.8744,18.7391,18.8744,18100.0
2008-03-27 12:30:00,22.32,22.36,22.28,22.32,70300.0,18.8744,18.9083,18.8406,18.8744,70300.0
2008-03-27 12:35:00,22.33,22.34,22.25,22.29,296400.0,18.8829,18.8914,18.8152,18.8491,296400.0
2008-03-27 12:40:00,22.28,22.32,22.25,22.31,35700.0,18.8406,18.8744,18.8152,18.866,35700.0
2008-03-27 12:45:00,22.32,22.36,22.26,22.28,43300.0,18.8744,18.9083,18.8237,18.8406,43300.0
2008-03-27 12:50:00,22.27,22.27,22.22,22.26,26200.0,18.8322,18.8322,18.7899,18.8237,26200.0
2008-03-27 12:55:00,22.27,22.28,22.14,22.14,109600.0,18.8322,18.8406,18.7222,18.7222,109600.0
2008-03-27 13:00:00,22.13,22.14,22.11,22.12,31800.0,18.7138,18.7222,18.6969,18.7053,31800.0
2008-03-27 13:05:00,22.11,22.25,22.11,22.25,63600.0,18.6969,18.8152,18.6969,18.8152,63600.0
2008-03-27 13:10:00,22.24,22.3,22.21,22.3,36000.0,18.8068,18.8575,18.7814,18.8575,36000.0
2008-03-27 13:15:00,22.3,22.34,22.24,22.25,91800.0,18.8575,18.8914,18.8068,18.8152,91800.0
2008-03-27 13:20:00,22.25,22.25,22.13,22.16,30000.0,18.8152,18.8152,18.7138,18.7391,30000.0
2008-03-27 13:25:00,22.16,22.18,22.14,22.14,13800.0,18.7391,18.7561,18.7222,18.7222,13800.0
2008-03-27 13:30:00,22.14,22.14,22.02,22.07,39500.0,18.7222,18.7222,18.6208,18.663,39500.0
2008-03-27 13:35:00,22.05,22.08,21.95,22.08,60300.0,18.6461,18.6715,18.5616,18.6715,60300.0
2008-03-27 13:40:00,22.08,22.16,22.02,22.09,175100.0,18.6715,18.7391,18.6208,18.6799,175100.0
2008-03-27 13:45:00,22.08,22.1,22.03,22.05,53900.0,18.6715,18.6884,18.6292,18.6461,53900.0
2008-03-27 13:50:00,22.05,22.05,21.9,21.92,162100.0,18.6461,18.6461,18.5193,18.5362,162100.0
2008-03-27 13:55:00,21.91,21.95,21.88,21.9,54800.0,18.5277,18.5616,18.5024,18.5193,54800.0
2008-03-27 14:00:00,21.9,21.9,21.83,21.84,58800.0,18.5193,18.5193,18.4601,18.4685,58800.0
2008-03-27 14:05:00,21.84,21.85,21.78,21.83,166200.0,18.4685,18.477,18.4178,18.4601,166200.0
2008-03-27 14:10:00,21.83,21.88,21.81,21.83,71400.0,18.4601,18.5024,18.4432,18.4601,71400.0
2008-03-27 14:15:00,21.83,21.91,21.79,21.79,206300.0,18.4601,18.5277,18.4263,18.4263,206300.0
2008-03-27 14:20:00,21.78,21.85,21.77,21.8,416600.0,18.4178,18.477,18.4093,18.4347,416600.0
2008-03-27 14:25:00,21.8,21.81,21.73,21.74,392500.0,18.4347,18.4432,18.3755,18.384,392500.0
2008-03-27 14:30:00,21.74,21.78,21.69,21.74,257100.0,18.384,18.4178,18.3417,18.384,257100.0
2008-03-27 14:35:00,21.73,21.93,21.71,21.79,385000.0,18.3755,18.5446,18.3586,18.4263,385000.0
2008-03-27 14:40:00,21.78,21.78,21.69,21.71,315100.0,18.4178,18.4178,18.3417,18.3586,315100.0
2008-03-27 14:45:00,21.7,21.78,21.69,21.78,81500.0,18.3501,18.4178,18.3417,18.4178,81500.0
2008-03-27 14:50:00,21.78,21.87,21.74,21.75,62200.0,18.4178,18.4939,18.384,18.3924,62200.0
2008-03-27 14:55:00,21.75,21.78,21.68,21.7,56300.0,18.3924,18.4178,18.3332,18.3501,56300.0
2008-03-27 15:00:00,21.68,21.8,21.67,21.79,41500.0,18.3332,18.4347,18.3248,18.4263,41500.0
2008-03-27 15:05:00,21.79,21.82,21.74,21.78,80400.0,18.4263,18.4516,18.384,18.4178,80400.0
2008-03-27 15:10:00,21.76,21.82,21.71,21.82,87100.0,18.4009,18.4516,18.3586,18.4516,87100.0
2008-03-27 15:15:00,21.82,21.82,21.72,21.75,75400.0,18.4516,18.4516,18.3671,18.3924,75400.0
2008-03-27 15:20:00,21.75,21.75,21.67,21.69,77000.0,18.3924,18.3924,18.3248,18.3417,77000.0
2008-03-27 15:25:00,21.69,21.78,21.69,21.72,46000.0,18.3417,18.4178,18.3417,18.3671,46000.0
2008-03-27 15:30:00,21.71,21.77,21.69,21.7,70100.0,18.3586,18.4093,18.3417,18.3501,70100.0
2008-03-27 15:35:00,21.7,21.72,21.52,21.52,104900.0,18.3501,18.3671,18.1979,18.1979,104900.0
2008-03-27 15:40:00,21.52,21.64,21.52,21.6,93700.0,18.1979,18.2994,18.1979,18.2656,93700.0
2008-03-27 15:45:00,21.58,21.63,21.57,21.58,100300.0,18.2487,18.291,18.2402,18.2487,100300.0
2008-03-27 15:50:00,21.58,21.58,21.5,21.55,114300.0,18.2487,18.2487,18.181,18.2233,114300.0
2008-03-27 15:55:00,21.55,21.57,21.52,21.53,108900.0,18.2233,18.2402,18.1979,18.2064,108900.0
2008-03-28 09:30:00,21.37,21.57,21.3,21.38,44100.0,18.0711,18.2402,18.0119,18.0795,44100.0
2008-03-28 09:35:00,21.35,21.35,21.19,21.21,243800.0,18.0542,18.0542,17.9189,17.9358,243800.0
2008-03-28 09:40:00,21.22,21.23,21.08,21.14,304500.0,17.9442,17.9527,17.8259,17.8766,304500.0
2008-03-28 09:45:00,21.15,21.17,21.05,21.14,117900.0,17.8851,17.902,17.8005,17.8766,117900.0
2008-03-28 09:50:00,21.15,21.45,21.14,21.33,250500.0,17.8851,18.1387,17.8766,18.0373,250500.0
2008-03-28 09:55:00,21.34,21.47,21.29,21.29,85600.0,18.0457,18.1557,18.0034,18.0034,85600.0
2008-03-28 10:00:00,21.3,21.45,21.29,21.35,164200.0,18.0119,18.1387,18.0034,18.0542,164200.0
2008-03-28 10:05:00,21.35,21.47,21.35,21.47,76800.0,18.0542,18.1557,18.0542,18.1557,76800.0
2008-03-28 10:10:00,21.48,21.5,21.33,21.34,110200.0,18.1641,18.181,18.0373,18.0457,110200.0
2008-03-28 10:15:00,21.33,21.33,21.18,21.19,195000.0,18.0373,18.0373,17.9104,17.9189,195000.0
2008-03-28 10:20:00,21.19,21.2,21.08,21.1,73000.0,17.9189,17.9273,17.8259,17.8428,73000.0
2008-03-28 10:25:00,21.1,21.24,21.08,21.24,143600.0,17.8428,17.9612,17.8259,17.9612,143600.0
2008-03-28 10:30:00,21.23,21.3,21.16,21.24,87100.0,17.9527,18.0119,17.8935,17.9612,87100.0
2008-03-28 10:35:00,21.24,21.27,21.18,21.19,26500.0,17.9612,17.9865,17.9104,17.9189,26500.0
2008-03-28 10:40:00,21.18,21.25,21.17,21.18,44300.0,17.9104,17.9696,17.902,17.9104,44300.0
2008-03-28 10:45:00,21.18,21.25,21.16,21.19,48000.0,17.9104,17.9696,17.8935,17.9189,48000.0
2008-03-28 10:50:00,21.19,21.22,21.15,21.18,19200.0,17.9189,17.9442,17.8851,17.9104,19200.0
2008-03-28 10:55:00,21.18,21.22,21.1,21.16,68000.0,17.9104,17.9442,17.8428,17.8935,68000.0
2008-03-28 11:00:00,21.16,21.16,21.1,21.1,28500.0,17.8935,17.8935,17.8428,17.8428,28500.0
2008-03-28 11:05:00,21.11,21.18,21.09,21.1,59800.0,17.8512,17.9104,17.8343,17.8428,59800.0
2008-03-28 11:10:00,21.12,21.12,21.03,21.06,64700.0,17.8597,17.8597,17.7836,17.8089,64700.0
2008-03-28 11:15:00,21.06,21.14,21.05,21.1,24900.0,17.8089,17.8766,17.8005,17.8428,24900.0
2008-03-28 11:20:00,21.09,21.2,21.08,21.14,37500.0,17.8343,17.9273,17.8259,17.8766,37500.0
2008-03-28 11:25:00,21.15,21.22,21.15,21.22,22200.0,17.8851,17.9442,17.8851,17.9442,22200.0
2008-03-28 11:30:00,21.24,21.28,21.21,21.24,36300.0,17.9612,17.995,17.9358,17.9612,36300.0
2008-03-28 11:35:00,21.25,21.32,21.23,21.32,50700.0,17.9696,18.0288,17.9527,18.0288,50700.0
2008-03-28 11:40:00,21.32,21.34,21.29,21.32,39500.0,18.0288,18.0457,18.0034,18.0288,39500.0
2008-03-28 11:45:00,21.33,21.34,21.28,21.33,81500.0,18.0373,18.0457,17.995,18.0373,81500.0
2008-03-28 11:50:00,21.33,21.33,21.26,21.3,72800.0,18.0373,18.0373,17.9781,18.0119,72800.0
2008-03-28 11:55:00,21.3,21.31,21.23,21.25,230200.0,18.0119,18.0204,17.9527,17.9696,230200.0
2008-03-28 12:00:00,21.27,21.33,21.22,21.24,52500.0,17.9865,18.0373,17.9442,17.9612,52500.0
2008-03-28 12:05:00,21.24,21.28,21.2,21.25,43600.0,17.9612,17.995,17.9273,17.9696,43600.0
2008-03-28 12:10:00,21.25,21.25,21.18,21.23,27700.0,17.9696,17.9696,17.9104,17.9527,27700.0
2008-03-28 12:15:00,21.23,21.23,21.15,21.17,56600.0,17.9527,17.9527,17.8851,17.902,56600.0
2008-03-28 12:20:00,21.16,21.22,21.16,21.2,7800.0,17.8935,17.9442,17.8935,17.9273,7800.0
2008-03-28 12:25:00,21.21,21.25,21.21,21.25,13700.0,17.9358,17.9696,17.9358,17.9696,13700.0
2008-03-28 12:30:00,21.26,21.27,21.23,21.27,13600.0,17.9781,17.9865,17.9527,17.9865,13600.0
2008-03-28 12:35:00,21.26,21.26,21.2,21.25,59300.0,17.9781,17.9781,17.9273,17.9696,59300.0
2008-03-28 12:40:00,21.25,21.28,21.19,21.19,17300.0,17.9696,17.995,17.9189,17.9189,17300.0
2008-03-28 12:45:00,21.19,21.21,21.17,21.18,16000.0,17.9189,17.9358,17.902,17.9104,16000.0
2008-03-28 12:50:00,21.17,21.21,21.16,21.17,55300.0,17.902,17.9358,17.8935,17.902,55300.0
2008-03-28 12:55:00,21.16,21.19,21.16,21.16,34800.0,17.8935,17.9189,17.8935,17.8935,34800.0
2008-03-28 13:00:00,21.17,21.27,21.16,21.27,64700.0,17.902,17.9865,17.8935,17.9865,64700.0
2008-03-28 13:05:00,21.27,21.28,21.23,21.23,24400.0,17.9865,17.995,17.9527,17.9527,24400.0
2008-03-28 13:10:00,21.22,21.25,21.22,21.25,24400.0,17.9442,17.9696,17.9442,17.9696,24400.0
2008-03-28 13:15:00,21.25,21.33,21.25,21.31,57500.0,17.9696,18.0373,17.9696,18.0204,57500.0
2008-03-28 13:20:00,21.31,21.34,21.3,21.3,43800.0,18.0204,18.0457,18.0119,18.0119,43800.0
2008-03-28 13:25:00,21.31,21.32,21.3,21.32,25000.0,18.0204,18.0288,18.0119,18.0288,25000.0
2008-03-28 13:30:00,21.32,21.32,21.3,21.31,106500.0,18.0288,18.0288,18.0119,18.0204,106500.0
2008-03-28 13:35:00,21.31,21.31,21.22,21.26,27500.0,18.0204,18.0204,17.9442,17.9781,27500.0
2008-03-28 13:40:00,21.25,21.27,21.15,21.18,37700.0,17.9696,17.9865,17.8851,17.9104,37700.0
2008-03-28 13:45:00,21.17,21.2,21.16,21.19,44700.0,17.902,17.9273,17.8935,17.9189,44700.0
2008-03-28 13:50:00,21.19,21.21,21.17,21.2,38400.0,17.9189,17.9358,17.902,17.9273,38400.0
2008-03-28 13:55:00,21.2,21.21,21.19,21.19,35600.0,17.9273,17.9358,17.9189,17.9189,35600.0
2008-03-28 14:00:00,21.19,21.22,21.19,21.22,49200.0,17.9189,17.9442,17.9189,17.9442,49200.0
2008-03-28 14:05:00,21.23,21.25,21.21,21.21,60200.0,17.9527,17.9696,17.9358,17.9358,60200.0
2008-03-28 14:10:00,21.21,21.24,21.19,21.24,18200.0,17.9358,17.9612,17.9189,17.9612,18200.0
2008-03-28 14:15:00,21.23,21.26,21.2,21.21,61200.0,17.9527,17.9781,17.9273,17.9358,61200.0
2008-03-28 14:20:00,21.2,21.24,21.19,21.22,46400.0,17.9273,17.9612,17.9189,17.9442,46400.0
2008-03-28 14:25:00,21.21,21.22,21.14,21.17,28400.0,17.9358,17.9442,17.8766,17.902,28400.0
2008-03-28 14:30:00,21.17,21.2,21.15,21.17,35700.0,17.902,17.9273,17.8851,17.902,35700.0
2008-03-28 14:35:00,21.17,21.18,21.08,21.1,68500.0,17.902,17.9104,17.8259,17.8428,68500.0
2008-03-28 14:40:00,21.11,21.13,21.02,21.03,143100.0,17.8512,17.8681,17.7751,17.7836,143100.0
2008-03-28 14:45:00,21.03,21.11,21.02,21.11,33300.0,17.7836,17.8512,17.7751,17.8512,33300.0
2008-03-28 14:50:00,21.1,21.1,21.06,21.07,35500.0,17.8428,17.8428,17.8089,17.8174,35500.0
2008-03-28 14:55:00,21.07,21.13,21.05,21.12,49700.0,17.8174,17.8681,17.8005,17.8597,49700.0
2008-03-28 15:00:00,21.11,21.11,21.09,21.09,20500.0,17.8512,17.8512,17.8343,17.8343,20500.0
2008-03-28 15:05:00,21.09,21.09,21.01,21.01,86300.0,17.8343,17.8343,17.7667,17.7667,86300.0
2008-03-28 15:10:00,21.02,21.04,20.98,21.0,86200.0,17.7751,17.792,17.7413,17.7582,86200.0
2008-03-28 15:15:00,21.0,21.0,20.95,20.99,80300.0,17.7582,17.7582,17.7159,17.7498,80300.0
2008-03-28 15:20:00,21.0,21.05,21.0,21.03,55000.0,17.7582,17.8005,17.7582,17.7836,55000.0
2008-03-28 15:25:00,21.03,21.1,21.01,21.07,49900.0,17.7836,17.8428,17.7667,17.8174,49900.0
2008-03-28 15:30:00,21.07,21.13,21.06,21.13,67300.0,17.8174,17.8681,17.8089,17.8681,67300.0
2008-03-28 15:35:00,21.13,21.16,21.08,21.09,41300.0,17.8681,17.8935,17.8259,17.8343,41300.0
2008-03-28 15:40:00,21.09,21.12,21.05,21.06,64400.0,17.8343,17.8597,17.8005,17.8089,64400.0
2008-03-28 15:45:00,21.05,21.09,20.99,21.08,56800.0,17.8005,17.8343,17.7498,17.8259,56800.0
2008-03-28 15:50:00,21.09,21.11,21.05,21.11,83400.0,17.8343,17.8512,17.8005,17.8512,83400.0
2008-03-28 15:55:00,21.1,21.11,21.01,21.01,71700.0,17.8428,17.8512,17.7667,17.7667,71700.0
2008-03-31 09:30:00,21.2,21.2,21.05,21.08,22000.0,17.9273,17.9273,17.8005,17.8259,22000.0
2008-03-31 09:35:00,21.08,21.08,20.92,20.98,40200.0,17.8259,17.8259,17.6906,17.7413,40200.0
2008-03-31 09:40:00,21.0,21.32,21.0,21.25,31700.0,17.7582,18.0288,17.7582,17.9696,31700.0
2008-03-31 09:45:00,21.28,21.55,21.23,21.52,195400.0,17.995,18.2233,17.9527,18.1979,195400.0
2008-03-31 09:50:00,21.53,21.67,21.4,21.67,101300.0,18.2064,18.3248,18.0965,18.3248,101300.0
2008-03-31 09:55:00,21.65,21.69,21.51,21.52,95300.0,18.3079,18.3417,18.1895,18.1979,95300.0
2008-03-31 10:00:00,21.52,21.52,21.26,21.26,36800.0,18.1979,18.1979,17.9781,17.9781,36800.0
2008-03-31 10:05:00,21.29,21.52,21.29,21.47,118400.0,18.0034,18.1979,18.0034,18.1557,118400.0
2008-03-31 10:10:00,21.47,21.49,21.43,21.47,75700.0,18.1557,18.1726,18.1218,18.1557,75700.0
2008-03-31 10:15:00,21.47,21.54,21.42,21.53,71900.0,18.1557,18.2148,18.1134,18.2064,71900.0
2008-03-31 10:20:00,21.53,21.54,21.44,21.45,51300.0,18.2064,18.2148,18.1303,18.1387,51300.0
2008-03-31 10:25:00,21.45,21.46,21.3,21.33,22800.0,18.1387,18.1472,18.0119,18.0373,22800.0
2008-03-31 10:30:00,21.34,21.43,21.34,21.42,53800.0,18.0457,18.1218,18.0457,18.1134,53800.0
2008-03-31 10:35:00,21.42,21.49,21.38,21.49,67500.0,18.1134,18.1726,18.0795,18.1726,67500.0
2008-03-31 10:40:00,21.49,21.49,21.4,21.47,93100.0,18.1726,18.1726,18.0965,18.1557,93100.0
2008-03-31 10:45:00,21.45,21.47,21.42,21.44,39900.0,18.1387,18.1557,18.1134,18.1303,39900.0
2008-03-31 10:50:00,21.44,21.51,21.44,21.51,21700.0,18.1303,18.1895,18.1303,18.1895,21700.0
2008-03-31 10:55:00,21.51,21.66,21.51,21.64,82000.0,18.1895,18.3163,18.1895,18.2994,82000.0
2008-03-31 11:00:00,21.64,21.66,21.59,21.59,44600.0,18.2994,18.3163,18.2571,18.2571,44600.0
2008-03-31 11:05:00,21.58,21.72,21.57,21.7,147000.0,18.2487,18.3671,18.2402,18.3501,147000.0
2008-03-31 11:10:00,21.7,21.7,21.54,21.57,38600.0,18.3501,18.3501,18.2148,18.2402,38600.0
2008-03-31 11:15:00,21.57,21.6,21.52,21.57,34700.0,18.2402,18.2656,18.1979,18.2402,34700.0
2008-03-31 11:20:00,21.57,21.62,21.55,21.56,17900.0,18.2402,18.2825,18.2233,18.2318,17900.0
2008-03-31 11:25:00,21.56,21.65,21.56,21.64,22600.0,18.2318,18.3079,18.2318,18.2994,22600.0
2008-03-31 11:30:00,21.64,21.74,21.64,21.72,15800.0,18.2994,18.384,18.2994,18.3671,15800.0
2008-03-31 11:35:00,21.73,21.85,21.73,21.83,210000.0,18.3755,18.477,18.3755,18.4601,210000.0
2008-03-31 11:40:00,21.84,21.86,21.81,21.85,35400.0,18.4685,18.4854,18.4432,18.477,35400.0
2008-03-31 11:45:00,21.84,21.87,21.78,21.78,47500.0,18.4685,18.4939,18.4178,18.4178,47500.0
2008-03-31 11:50:00,21.79,21.86,21.79,21.86,24900.0,18.4263,18.4854,18.4263,18.4854,24900.0
2008-03-31 11:55:00,21.86,21.88,21.77,21.77,85800.0,18.4854,18.5024,18.4093,18.4093,85800.0
2008-03-31 12:00:00,21.77,21.79,21.76,21.77,48200.0,18.4093,18.4263,18.4009,18.4093,48200.0
2008-03-31 12:05:00,21.77,21.78,21.74,21.77,18000.0,18.4093,18.4178,18.384,18.4093,18000.0
2008-03-31 12:10:00,21.77,21.77,21.74,21.77,7000.0,18.4093,18.4093,18.384,18.4093,7000.0
2008-03-31 12:15:00,21.76,21.86,21.73,21.84,141100.0,18.4009,18.4854,18.3755,18.4685,141100.0
2008-03-31 12:20:00,21.84,21.84,21.77,21.78,45900.0,18.4685,18.4685,18.4093,18.4178,45900.0
2008-03-31 12:25:00,21.78,21.8,21.76,21.8,13200.0,18.4178,18.4347,18.4009,18.4347,13200.0
2008-03-31 12:30:00,21.8,21.85,21.77,21.84,17200.0,18.4347,18.477,18.4093,18.4685,17200.0
2008-03-31 12:35:00,21.85,21.86,21.84,21.84,38900.0,18.477,18.4854,18.4685,18.4685,38900.0
2008-03-31 12:40:00,21.83,21.85,21.77,21.77,23100.0,18.4601,18.477,18.4093,18.4093,23100.0
2008-03-31 12:45:00,21.79,21.84,21.79,21.83,27300.0,18.4263,18.4685,18.4263,18.4601,27300.0
2008-03-31 12:50:00,21.82,21.92,21.82,21.91,161000.0,18.4516,18.5362,18.4516,18.5277,161000.0
2008-03-31 12:55:00,21.92,21.99,21.92,21.98,128700.0,18.5362,18.5954,18.5362,18.5869,128700.0
2008-03-31 13:00:00,21.98,22.01,21.98,22.01,122000.0,18.5869,18.6123,18.5869,18.6123,122000.0
2008-03-31 13:05:00,22.01,22.07,22.0,22.05,51100.0,18.6123,18.663,18.6038,18.6461,51100.0
2008-03-31 13:10:00,22.06,22.15,22.03,22.15,337300.0,18.6546,18.7307,18.6292,18.7307,337300.0
2008-03-31 13:15:00,22.14,22.15,22.09,22.1,141000.0,18.7222,18.7307,18.6799,18.6884,141000.0
2008-03-31 13:20:00,22.11,22.13,22.07,22.11,70900.0,18.6969,18.7138,18.663,18.6969,70900.0
2008-03-31 13:25:00,22.13,22.13,22.05,22.06,31600.0,18.7138,18.7138,18.6461,18.6546,31600.0
2008-03-31 13:30:00,22.06,22.12,22.05,22.09,56900.0,18.6546,18.7053,18.6461,18.6799,56900.0
2008-03-31 13:35:00,22.1,22.1,22.04,22.06,22000.0,18.6884,18.6884,18.6377,18.6546,22000.0
2008-03-31 13:40:00,22.05,22.05,21.95,21.98,55400.0,18.6461,18.6461,18.5616,18.5869,55400.0
2008-03-31 13:45:00,21.98,21.98,21.94,21.96,36200.0,18.5869,18.5869,18.5531,18.57,36200.0
2008-03-31 13:50:00,21.96,22.0,21.95,21.99,23800.0,18.57,18.6038,18.5616,18.5954,23800.0
2008-03-31 13:55:00,22.02,22.04,21.98,21.98,55400.0,18.6208,18.6377,18.5869,18.5869,55400.0
2008-03-31 14:00:00,21.98,21.98,21.9,21.9,53300.0,18.5869,18.5869,18.5193,18.5193,53300.0
2008-03-31 14:05:00,21.91,21.91,21.85,21.91,36300.0,18.5277,18.5277,18.477,18.5277,36300.0
2008-03-31 14:10:00,21.89,21.91,21.86,21.89,29500.0,18.5108,18.5277,18.4854,18.5108,29500.0
2008-03-31 14:15:00,21.89,21.93,21.85,21.85,24300.0,18.5108,18.5446,18.477,18.477,24300.0
2008-03-31 14:20:00,21.85,21.89,21.85,21.87,42900.0,18.477,18.5108,18.477,18.4939,42900.0
2008-03-31 14:25:00,21.88,21.92,21.85,21.89,34400.0,18.5024,18.5362,18.477,18.5108,34400.0
2008-03-31 14:30:00,21.89,21.95,21.88,21.94,19700.0,18.5108,18.5616,18.5024,18.5531,19700.0
2008-03-31 14:35:00,21.95,21.95,21.9,21.9,35900.0,18.5616,18.5616,18.5193,18.5193,35900.0
2008-03-31 14:40:00,21.9,21.93,21.81,21.82,60000.0,18.5193,18.5446,18.4432,18.4516,60000.0
2008-03-31 14:45:00,21.82,21.85,21.8,21.81,76400.0,18.4516,18.477,18.4347,18.4432,76400.0
2008-03-31 14:50:00,21.8,21.8,21.65,21.67,46500.0,18.4347,18.4347,18.3079,18.3248,46500.0
2008-03-31 14:55:00,21.67,21.75,21.67,21.73,39600.0,18.3248,18.3924,18.3248,18.3755,39600.0
2008-03-31 15:00:00,21.74,21.74,21.7,21.7,29800.0,18.384,18.384,18.3501,18.3501,29800.0
2008-03-31 15:05:00,21.69,21.7,21.63,21.66,46500.0,18.3417,18.3501,18.291,18.3163,46500.0
2008-03-31 15:10:00,21.66,21.72,21.63,21.69,132500.0,18.3163,18.3671,18.291,18.3417,132500.0
2008-03-31 15:15:00,21.69,21.72,21.65,21.69,100600.0,18.3417,18.3671,18.3079,18.3417,100600.0
2008-03-31 15:20:00,21.69,21.75,21.66,21.74,62800.0,18.3417,18.3924,18.3163,18.384,62800.0
2008-03-31 15:25:00,21.76,21.81,21.7,21.71,132800.0,18.4009,18.4432,18.3501,18.3586,132800.0
2008-03-31 15:30:00,21.71,21.77,21.7,21.75,237900.0,18.3586,18.4093,18.3501,18.3924,237900.0
2008-03-31 15:35:00,21.75,21.78,21.72,21.78,94000.0,18.3924,18.4178,18.3671,18.4178,94000.0
2008-03-31 15:40:00,21.78,21.94,21.78,21.85,228100.0,18.4178,18.5531,18.4178,18.477,228100.0
2008-03-31 15:45:00,21.84,21.9,21.82,21.86,69100.0,18.4685,18.5193,18.4516,18.4854,69100.0
2008-03-31 15:50:00,21.86,21.87,21.8,21.81,87300.0,18.4854,18.4939,18.4347,18.4432,87300.0
2008-03-31 15:55:00,21.82,21.82,21.73,21.78,69900.0,18.4516,18.4516,18.3755,18.4178,69900.0
2008-04-01 08:00:00,21.99,22.25,21.99,22.25,1200.0,18.5954,18.8152,18.5954,18.8152,1200.0
2008-04-01 08:05:00,22.25,22.29,22.25,22.29,200.0,18.8152,18.8491,18.8152,18.8491,200.0
2008-04-01 08:10:00,22.35,22.35,22.35,22.35,1000.0,18.8998,18.8998,18.8998,18.8998,1000.0
2008-04-01 08:15:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:20:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:25:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:30:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:35:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:40:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:45:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:50:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:55:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 09:00:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 09:05:00,22.35,22.35,22.35,22.35,100.0,18.8998,18.8998,18.8998,18.8998,100.0
2008-04-01 09:10:00,22.35,22.4,22.35,22.4,5000.0,18.8998,18.9421,18.8998,18.9421,5000.0
2008-04-01 09:15:00,22.4,22.4,22.4,22.4,0.0,18.9421,18.9421,18.9421,18.9421,0.0
2008-04-01 09:20:00,22.4,22.4,22.4,22.4,0.0,18.9421,18.9421,18.9421,18.9421,0.0
2008-04-01 09:25:00,22.4,22.4,22.4,22.4,0.0,18.9421,18.9421,18.9421,18.9421,0.0
2008-04-01 09:30:00,22.35,22.56,22.32,22.47,169400.0,18.8998,19.0774,18.8744,19.0013,169400.0
2008-04-01 09:35:00,22.45,22.62,22.45,22.49,162600.0,18.9844,19.1281,18.9844,19.0182,162600.0
2008-04-01 09:40:00,22.49,22.49,22.27,22.28,32600.0,19.0182,19.0182,18.8322,18.8406,32600.0
2008-04-01 09:45:00,22.29,22.29,22.11,22.12,214300.0,18.8491,18.8491,18.6969,18.7053,214300.0
2008-04-01 09:50:00,22.12,22.14,22.05,22.1,258000.0,18.7053,18.7222,18.6461,18.6884,258000.0
2008-04-01 09:55:00,22.1,22.35,22.09,22.32,75700.0,18.6884,18.8998,18.6799,18.8744,75700.0
2008-04-01 10:00:00,22.33,22.55,22.33,22.51,213400.0,18.8829,19.0689,18.8829,19.0351,213400.0
2008-04-01 10:05:00,22.51,22.52,22.39,22.41,152700.0,19.0351,19.0436,18.9336,18.9505,152700.0
2008-04-01 10:10:00,22.42,22.46,22.35,22.37,85800.0,18.959,18.9928,18.8998,18.9167,85800.0
2008-04-01 10:15:00,22.38,22.48,22.34,22.48,176300.0,18.9252,19.0097,18.8914,19.0097,176300.0
2008-04-01 10:20:00,22.48,22.53,22.45,22.46,77700.0,19.0097,19.052,18.9844,18.9928,77700.0
2008-04-01 10:25:00,22.46,22.49,22.42,22.44,132000.0,18.9928,19.0182,18.959,18.9759,132000.0
2008-04-01 10:30:00,22.43,22.49,22.43,22.48,98700.0,18.9675,19.0182,18.9675,19.0097,98700.0
2008-04-01 10:35:00,22.49,22.51,22.42,22.43,77000.0,19.0182,19.0351,18.959,18.9675,77000.0
2008-04-01 10:40:00,22.43,22.5,22.42,22.5,70500.0,18.9675,19.0267,18.959,19.0267,70500.0
2008-04-01 10:45:00,22.5,22.5,22.46,22.5,55300.0,19.0267,19.0267,18.9928,19.0267,55300.0
2008-04-01 10:50:00,22.5,22.55,22.46,22.54,129400.0,19.0267,19.0689,18.9928,19.0605,129400.0
2008-04-01 10:55:00,22.54,22.61,22.54,22.59,197100.0,19.0605,19.1197,19.0605,19.1028,197100.0
2008-04-01 11:00:00,22.59,22.74,22.58,22.74,460100.0,19.1028,19.2296,19.0943,19.2296,460100.0
2008-04-01 11:05:00,22.74,22.76,22.66,22.69,113700.0,19.2296,19.2465,19.162,19.1873,113700.0
2008-04-01 11:10:00,22.68,22.69,22.61,22.67,57200.0,19.1789,19.1873,19.1197,19.1704,57200.0
2008-04-01 11:15:00,22.66,22.67,22.57,22.6,24700.0,19.162,19.1704,19.0858,19.1112,24700.0
2008-04-01 11:20:00,22.6,22.62,22.57,22.6,50400.0,19.1112,19.1281,19.0858,19.1112,50400.0
2008-04-01 11:25:00,22.61,22.68,22.6,22.68,171900.0,19.1197,19.1789,19.1112,19.1789,171900.0
2008-04-01 11:30:00,22.67,22.78,22.66,22.77,129600.0,19.1704,19.2634,19.162,19.255,129600.0
2008-04-01 11:35:00,22.78,22.79,22.7,22.72,54700.0,19.2634,19.2719,19.1958,19.2127,54700.0
2008-04-01 11:40:00,22.72,22.74,22.71,22.71,141000.0,19.2127,19.2296,19.2042,19.2042,141000.0
2008-04-01 11:45:00,22.72,22.74,22.67,22.67,39500.0,19.2127,19.2296,19.1704,19.1704,39500.0
2008-04-01 11:50:00,22.67,22.67,22.58,22.62,136900.0,19.1704,19.1704,19.0943,19.1281,136900.0
2008-04-01 11:55:00,22.62,22.71,22.62,22.71,102500.0,19.1281,19.2042,19.1281,19.2042,102500.0
2008-04-01 12:00:00,22.71,22.73,22.65,22.65,65100.0,19.2042,19.2211,19.1535,19.1535,65100.0
2008-04-01 12:05:00,22.66,22.72,22.65,22.68,87700.0,19.162,19.2127,19.1535,19.1789,87700.0
2008-04-01 12:10:00,22.68,22.7,22.65,22.68,83300.0,19.1789,19.1958,19.1535,19.1789,83300.0
2008-04-01 12:15:00,22.68,22.75,22.67,22.74,111100.0,19.1789,19.2381,19.1704,19.2296,111100.0
2008-04-01 12:20:00,22.74,22.76,22.73,22.74,103600.0,19.2296,19.2465,19.2211,19.2296,103600.0
2008-04-01 12:25:00,22.74,22.77,22.72,22.74,59800.0,19.2296,19.255,19.2127,19.2296,59800.0
2008-04-01 12:30:00,22.75,22.75,22.64,22.65,109500.0,19.2381,19.2381,19.145,19.1535,109500.0
2008-04-01 12:35:00,22.65,22.71,22.63,22.69,75300.0,19.1535,19.2042,19.1366,19.1873,75300.0
2008-04-01 12:40:00,22.69,22.69,22.64,22.66,65800.0,19.1873,19.1873,19.145,19.162,65800.0
2008-04-01 12:45:00,22.67,22.68,22.64,22.64,37000.0,19.1704,19.1789,19.145,19.145,37000.0
2008-04-01 12:50:00,22.64,22.65,22.56,22.61,83300.0,19.145,19.1535,19.0774,19.1197,83300.0
2008-04-01 12:55:00,22.61,22.62,22.57,22.57,70700.0,19.1197,19.1281,19.0858,19.0858,70700.0
2008-04-01 13:00:00,22.57,22.65,22.54,22.65,89800.0,19.0858,19.1535,19.0605,19.1535,89800.0
2008-04-01 13:05:00,22.65,22.7,22.65,22.68,57000.0,19.1535,19.1958,19.1535,19.1789,57000.0
2008-04-01 13:10:00,22.69,22.7,22.67,22.67,94100.0,19.1873,19.1958,19.1704,19.1704,94100.0
2008-04-01 13:15:00,22.69,22.75,22.69,22.72,77400.0,19.1873,19.2381,19.1873,19.2127,77400.0
2008-04-01 13:20:00,22.72,22.75,22.72,22.75,74300.0,19.2127,19.2381,19.2127,19.2381,74300.0
2008-04-01 13:25:00,22.75,22.79,22.73,22.77,85400.0,19.2381,19.2719,19.2211,19.255,85400.0
2008-04-01 13:30:00,22.77,22.8,22.75,22.75,52300.0,19.255,19.2803,19.2381,19.2381,52300.0
2008-04-01 13:35:00,22.75,22.76,22.7,22.71,27200.0,19.2381,19.2465,19.1958,19.2042,27200.0
2008-04-01 13:40:00,22.72,22.74,22.67,22.67,61500.0,19.2127,19.2296,19.1704,19.1704,61500.0
2008-04-01 13:45:00,22.67,22.67,22.6,22.6,129700.0,19.1704,19.1704,19.1112,19.1112,129700.0
2008-04-01 13:50:00,22.62,22.66,22.61,22.62,33500.0,19.1281,19.162,19.1197,19.1281,33500.0
2008-04-01 13:55:00,22.61,22.61,22.55,22.59,83900.0,19.1197,19.1197,19.0689,19.1028,83900.0
2008-04-01 14:00:00,22.59,22.61,22.57,22.59,46500.0,19.1028,19.1197,19.0858,19.1028,46500.0
2008-04-01 14:05:00,22.6,22.63,22.6,22.63,46200.0,19.1112,19.1366,19.1112,19.1366,46200.0
2008-04-01 14:10:00,22.63,22.68,22.62,22.65,68700.0,19.1366,19.1789,19.1281,19.1535,68700.0
2008-04-01 14:15:00,22.65,22.69,22.64,22.68,91500.0,19.1535,19.1873,19.145,19.1789,91500.0
2008-04-01 14:20:00,22.69,22.94,22.68,22.94,911600.0,19.1873,19.3987,19.1789,19.3987,911600.0
2008-04-01 14:25:00,22.94,23.07,22.94,22.99,486000.0,19.3987,19.5087,19.3987,19.441,486000.0
2008-04-01 14:30:00,22.99,23.11,22.99,23.08,416100.0,19.441,19.5425,19.441,19.5171,416100.0
2008-04-01 14:35:00,23.08,23.2,23.07,23.15,385700.0,19.5171,19.6186,19.5087,19.5763,385700.0
2008-04-01 14:40:00,23.14,23.16,23.08,23.1,186900.0,19.5679,19.5848,19.5171,19.534,186900.0
2008-04-01 14:45:00,23.1,23.23,23.1,23.22,516100.0,19.534,19.644,19.534,19.6355,516100.0
2008-04-01 14:50:00,23.22,23.28,23.21,23.26,154100.0,19.6355,19.6862,19.627,19.6693,154100.0
2008-04-01 14:55:00,23.26,23.34,23.02,23.03,954500.0,19.6693,19.737,19.4664,19.4748,954500.0
2008-04-01 15:00:00,23.03,23.18,23.03,23.04,573200.0,19.4748,19.6017,19.4748,19.4833,573200.0
2008-04-01 15:05:00,23.03,23.16,22.99,23.1,347300.0,19.4748,19.5848,19.441,19.534,347300.0
2008-04-01 15:10:00,23.1,23.22,23.09,23.17,312600.0,19.534,19.6355,19.5256,19.5932,312600.0
2008-04-01 15:15:00,23.17,23.19,23.1,23.12,104400.0,19.5932,19.6101,19.534,19.5509,104400.0
2008-04-01 15:20:00,23.12,23.15,23.11,23.14,73000.0,19.5509,19.5763,19.5425,19.5679,73000.0
2008-04-01 15:25:00,23.14,23.21,23.14,23.18,140300.0,19.5679,19.627,19.5679,19.6017,140300.0
2008-04-01 15:30:00,23.18,23.29,23.18,23.26,478100.0,19.6017,19.6947,19.6017,19.6693,478100.0
2008-04-01 15:35:00,23.28,23.3,23.25,23.26,245400.0,19.6862,19.7032,19.6609,19.6693,245400.0
2008-04-01 15:40:00,23.26,23.39,23.26,23.38,165700.0,19.6693,19.7793,19.6693,19.7708,165700.0
2008-04-01 15:45:00,23.38,23.38,23.24,23.27,349300.0,19.7708,19.7708,19.6524,19.6778,349300.0
2008-04-01 15:50:00,23.26,23.43,23.26,23.42,540300.0,19.6693,19.8131,19.6693,19.8046,540300.0
2008-04-01 15:55:00,23.42,23.44,23.34,23.41,401500.0,19.8046,19.8215,19.737,19.7962,401500.0
2008-04-02 09:30:00,23.5,23.9,23.5,23.65,662300.0,19.8723,20.2105,19.8723,19.9991,662300.0
2008-04-02 09:35:00,23.84,24.02,23.8,23.92,455600.0,20.1598,20.312,20.126,20.2274,455600.0
2008-04-02 09:40:00,23.9,24.01,23.89,24.01,275300.0,20.2105,20.3036,20.2021,20.3036,275300.0
2008-04-02 09:45:00,24.0,24.08,23.92,24.01,682600.0,20.2951,20.3627,20.2274,20.3036,682600.0
2008-04-02 09:50:00,24.01,24.02,23.77,23.77,265300.0,20.3036,20.312,20.1006,20.1006,265300.0
2008-04-02 09:55:00,23.77,23.82,23.71,23.76,265200.0,20.1006,20.1429,20.0499,20.0921,265200.0
2008-04-02 10:00:00,23.75,23.76,23.69,23.72,255500.0,20.0837,20.0921,20.033,20.0583,255500.0
2008-04-02 10:05:00,23.72,23.78,23.68,23.75,121600.0,20.0583,20.1091,20.0245,20.0837,121600.0
2008-04-02 10:10:00,23.73,23.82,23.73,23.8,147700.0,20.0668,20.1429,20.0668,20.126,147700.0
2008-04-02 10:15:00,23.8,23.91,23.79,23.82,118100.0,20.126,20.219,20.1175,20.1429,118100.0
2008-04-02 10:20:00,23.82,24.0,23.82,24.0,131200.0,20.1429,20.2951,20.1429,20.2951,131200.0
2008-04-02 10:25:00,24.0,24.2,23.99,24.2,300900.0,20.2951,20.4642,20.2866,20.4642,300900.0
2008-04-02 10:30:00,24.21,24.26,24.15,24.2,450800.0,20.4727,20.515,20.4219,20.4642,450800.0
2008-04-02 10:35:00,24.21,24.25,24.11,24.16,222900.0,20.4727,20.5065,20.3881,20.4304,222900.0
2008-04-02 10:40:00,24.16,24.22,24.16,24.21,161600.0,20.4304,20.4811,20.4304,20.4727,161600.0
2008-04-02 10:45:00,24.2,24.24,24.1,24.12,283400.0,20.4642,20.498,20.3797,20.3966,283400.0
2008-04-02 10:50:00,24.11,24.15,24.02,24.08,232600.0,20.3881,20.4219,20.312,20.3627,232600.0
2008-04-02 10:55:00,24.08,24.12,23.99,24.02,298900.0,20.3627,20.3966,20.2866,20.312,298900.0
2008-04-02 11:00:00,24.01,24.08,23.97,24.08,313100.0,20.3036,20.3627,20.2697,20.3627,313100.0
2008-04-02 11:05:00,24.08,24.13,24.07,24.12,57700.0,20.3627,20.405,20.3543,20.3966,57700.0
2008-04-02 11:10:00,24.12,24.17,24.11,24.13,58000.0,20.3966,20.4389,20.3881,20.405,58000.0
2008-04-02 11:15:00,24.13,24.15,23.99,23.99,75200.0,20.405,20.4219,20.2866,20.2866,75200.0
2008-04-02 11:20:00,24.0,24.05,23.97,23.98,80300.0,20.2951,20.3374,20.2697,20.2782,80300.0
2008-04-02 11:25:00,23.98,24.02,23.9,24.01,135600.0,20.2782,20.312,20.2105,20.3036,135600.0
2008-04-02 11:30:00,24.0,24.03,23.98,23.99,107200.0,20.2951,20.3205,20.2782,20.2866,107200.0
2008-04-02 11:35:00,23.98,24.07,23.98,24.02,73100.0,20.2782,20.3543,20.2782,20.312,73100.0
2008-04-02 11:40:00,24.02,24.03,23.96,24.03,124000.0,20.312,20.3205,20.2613,20.3205,124000.0
2008-04-02 11:45:00,24.03,24.07,24.01,24.07,53000.0,20.3205,20.3543,20.3036,20.3543,53000.0
2008-04-02 11:50:00,24.07,24.08,24.0,24.08,109900.0,20.3543,20.3627,20.2951,20.3627,109900.0
2008-04-02 11:55:00,24.09,24.19,24.08,24.16,324300.0,20.3712,20.4558,20.3627,20.4304,324300.0
2008-04-02 12:00:00,24.16,24.17,24.12,24.15,195700.0,20.4304,20.4389,20.3966,20.4219,195700.0
2008-04-02 12:05:00,24.14,24.24,24.14,24.21,403500.0,20.4135,20.498,20.4135,20.4727,403500.0
2008-04-02 12:10:00,24.21,24.24,24.2,24.2,250500.0,20.4727,20.498,20.4642,20.4642,250500.0
2008-04-02 12:15:00,24.2,24.21,24.15,24.2,36600.0,20.4642,20.4727,20.4219,20.4642,36600.0
2008-04-02 12:20:00,24.19,24.21,24.12,24.17,90500.0,20.4558,20.4727,20.3966,20.4389,90500.0
2008-04-02 12:25:00,24.18,24.22,24.09,24.09,106300.0,20.4473,20.4811,20.3712,20.3712,106300.0
2008-04-02 12:30:00,24.09,24.12,24.03,24.06,113400.0,20.3712,20.3966,20.3205,20.3458,113400.0
2008-04-02 12:35:00,24.06,24.09,24.02,24.03,70300.0,20.3458,20.3712,20.312,20.3205,70300.0
2008-04-02 12:40:00,24.03,24.03,24.0,24.01,92000.0,20.3205,20.3205,20.2951,20.3036,92000.0
2008-04-02 12:45:00,24.01,24.03,23.93,24.01,456500.0,20.3036,20.3205,20.2359,20.3036,456500.0
2008-04-02 12:50:00,24.0,24.02,23.97,24.0,275500.0,20.2951,20.312,20.2697,20.2951,275500.0
2008-04-02 12:55:00,24.01,24.01,23.93,23.95,267100.0,20.3036,20.3036,20.2359,20.2528,267100.0
2008-04-02 13:00:00,23.96,23.99,23.95,23.95,149400.0,20.2613,20.2866,20.2528,20.2528,149400.0
2008-04-02 13:05:00,23.96,23.96,23.74,23.74,221400.0,20.2613,20.2613,20.0752,20.0752,221400.0
2008-04-02 13:10:00,23.75,23.75,23.7,23.71,155700.0,20.0837,20.0837,20.0414,20.0499,155700.0
2008-04-02 13:15:00,23.71,23.77,23.7,23.77,164600.0,20.0499,20.1006,20.0414,20.1006,164600.0
2008-04-02 13:20:00,23.76,23.82,23.75,23.8,104000.0,20.0921,20.1429,20.0837,20.126,104000.0
2008-04-02 13:25:00,23.8,23.82,23.75,23.78,200200.0,20.126,20.1429,20.0837,20.1091,200200.0
2008-04-02 13:30:00,23.78,23.78,23.76,23.78,81900.0,20.1091,20.1091,20.0921,20.1091,81900.0
2008-04-02 13:35:00,23.77,23.81,23.74,23.81,149300.0,20.1006,20.1344,20.0752,20.1344,149300.0
2008-04-02 13:40:00,23.81,23.9,23.76,23.9,323000.0,20.1344,20.2105,20.0921,20.2105,323000.0
2008-04-02 13:45:00,23.89,23.98,23.86,23.96,125900.0,20.2021,20.2782,20.1767,20.2613,125900.0
2008-04-02 13:50:00,23.96,24.0,23.92,24.0,64600.0,20.2613,20.2951,20.2274,20.2951,64600.0
2008-04-02 13:55:00,24.0,24.0,23.92,23.96,68000.0,20.2951,20.2951,20.2274,20.2613,68000.0
2008-04-02 14:00:00,23.96,24.02,23.96,24.0,68100.0,20.2613,20.312,20.2613,20.2951,68100.0
2008-04-02 14:05:00,24.01,24.09,24.01,24.08,129800.0,20.3036,20.3712,20.3036,20.3627,129800.0
2008-04-02 14:10:00,24.09,24.13,24.07,24.11,149900.0,20.3712,20.405,20.3543,20.3881,149900.0
2008-04-02 14:15:00,24.11,24.14,24.06,24.13,134100.0,20.3881,20.4135,20.3458,20.405,134100.0
2008-04-02 14:20:00,24.12,24.12,24.01,24.04,146900.0,20.3966,20.3966,20.3036,20.3289,146900.0
2008-04-02 14:25:00,24.05,24.07,24.0,24.03,61000.0,20.3374,20.3543,20.2951,20.3205,61000.0
2008-04-02 14:30:00,24.01,24.03,23.89,23.9,167500.0,20.3036,20.3205,20.2021,20.2105,167500.0
2008-04-02 14:35:00,23.9,23.9,23.82,23.86,245500.0,20.2105,20.2105,20.1429,20.1767,245500.0
2008-04-02 14:40:00,23.85,23.9,23.85,23.9,80800.0,20.1683,20.2105,20.1683,20.2105,80800.0
2008-04-02 14:45:00,23.87,23.88,23.76,23.77,219100.0,20.1852,20.1936,20.0921,20.1006,219100.0
2008-04-02 14:50:00,23.76,23.8,23.73,23.75,284200.0,20.0921,20.126,20.0668,20.0837,284200.0
2008-04-02 14:55:00,23.75,23.77,23.73,23.73,118900.0,20.0837,20.1006,20.0668,20.0668,118900.0
2008-04-02 15:00:00,23.73,23.73,23.52,23.52,191700.0,20.0668,20.0668,19.8892,19.8892,191700.0
2008-04-02 15:05:00,23.52,23.59,23.5,23.54,246800.0,19.8892,19.9484,19.8723,19.9061,246800.0
2008-04-02 15:10:00,23.54,23.56,23.5,23.5,548700.0,19.9061,19.923,19.8723,19.8723,548700.0
2008-04-02 15:15:00,23.5,23.54,23.44,23.52,378600.0,19.8723,19.9061,19.8215,19.8892,378600.0
2008-04-02 15:20:00,23.51,23.52,23.5,23.5,383900.0,19.8807,19.8892,19.8723,19.8723,383900.0
2008-04-02 15:25:00,23.5,23.6,23.49,23.55,206200.0,19.8723,19.9568,19.8638,19.9146,206200.0
2008-04-02 15:30:00,23.56,23.58,23.52,23.56,64400.0,19.923,19.9399,19.8892,19.923,64400.0
2008-04-02 15:35:00,23.55,23.55,23.45,23.47,333200.0,19.9146,19.9146,19.83,19.8469,333200.0
2008-04-02 15:40:00,23.46,23.49,23.44,23.46,133200.0,19.8385,19.8638,19.8215,19.8385,133200.0
2008-04-02 15:45:00,23.45,23.46,23.35,23.37,679700.0,19.83,19.8385,19.7454,19.7623,679700.0
2008-04-02 15:50:00,23.36,23.44,23.32,23.41,215000.0,19.7539,19.8215,19.7201,19.7962,215000.0
2008-04-02 15:55:00,23.42,23.56,23.42,23.56,170800.0,19.8046,19.923,19.8046,19.923,170800.0
2008-04-03 09:30:00,23.45,23.6,23.4,23.46,288000.0,19.83,19.9568,19.7877,19.8385,288000.0
2008-04-03 09:35:00,23.46,23.51,22.89,22.89,342400.0,19.8385,19.8807,19.3564,19.3564,342400.0
2008-04-03 09:40:00,22.91,23.06,22.89,22.89,156400.0,19.3734,19.5002,19.3564,19.3564,156400.0
2008-04-03 09:45:00,22.89,22.9,22.71,22.82,538100.0,19.3564,19.3649,19.2042,19.2973,538100.0
2008-04-03 09:50:00,22.85,23.1,22.85,23.0,313400.0,19.3226,19.534,19.3226,19.4495,313400.0
2008-04-03 09:55:00,22.96,23.01,22.92,23.01,83000.0,19.4156,19.4579,19.3818,19.4579,83000.0
2008-04-03 10:00:00,23.03,23.19,23.0,23.02,115100.0,19.4748,19.6101,19.4495,19.4664,115100.0
2008-04-03 10:05:00,23.03,23.32,23.03,23.27,164100.0,19.4748,19.7201,19.4748,19.6778,164100.0
2008-04-03 10:10:00,23.27,23.31,23.2,23.26,132300.0,19.6778,19.7116,19.6186,19.6693,132300.0
2008-04-03 10:15:00,23.25,23.29,23.16,23.16,73300.0,19.6609,19.6947,19.5848,19.5848,73300.0
2008-04-03 10:20:00,23.16,23.16,23.05,23.09,125600.0,19.5848,19.5848,19.4917,19.5256,125600.0
2008-04-03 10:25:00,23.09,23.12,23.05,23.05,119500.0,19.5256,19.5509,19.4917,19.4917,119500.0
2008-04-03 10:30:00,23.05,23.14,23.0,23.14,131800.0,19.4917,19.5679,19.4495,19.5679,131800.0
2008-04-03 10:35:00,23.15,23.22,23.1,23.19,80300.0,19.5763,19.6355,19.534,19.6101,80300.0
2008-04-03 10:40:00,23.19,23.26,23.14,23.23,86400.0,19.6101,19.6693,19.5679,19.644,86400.0
2008-04-03 10:45:00,23.22,23.23,23.0,23.01,225600.0,19.6355,19.644,19.4495,19.4579,225600.0
2008-04-03 10:50:00,23.01,23.02,22.96,23.0,139100.0,19.4579,19.4664,19.4156,19.4495,139100.0
2008-04-03 10:55:00,23.0,23.01,22.94,22.94,83800.0,19.4495,19.4579,19.3987,19.3987,83800.0
2008-04-03 11:00:00,22.94,23.04,22.91,23.0,71400.0,19.3987,19.4833,19.3734,19.4495,71400.0
2008-04-03 11:05:00,23.01,23.11,23.01,23.11,60500.0,19.4579,19.5425,19.4579,19.5425,60500.0
2008-04-03 11:10:00,23.1,23.19,23.1,23.19,52400.0,19.534,19.6101,19.534,19.6101,52400.0
2008-04-03 11:15:00,23.2,23.22,23.19,23.21,53200.0,19.6186,19.6355,19.6101,19.627,53200.0
2008-04-03 11:20:00,23.21,23.27,23.19,23.25,151600.0,19.627,19.6778,19.6101,19.6609,151600.0
2008-04-03 11:25:00,23.25,23.29,23.22,23.28,102600.0,19.6609,19.6947,19.6355,19.6862,102600.0
2008-04-03 11:30:00,23.29,23.39,23.29,23.37,72300.0,19.6947,19.7793,19.6947,19.7623,72300.0
2008-04-03 11:35:00,23.38,23.44,23.34,23.43,124600.0,19.7708,19.8215,19.737,19.8131,124600.0
2008-04-03 11:40:00,23.43,23.45,23.39,23.42,33000.0,19.8131,19.83,19.7793,19.8046,33000.0
2008-04-03 11:45:00,23.42,23.52,23.42,23.52,90200.0,19.8046,19.8892,19.8046,19.8892,90200.0
2008-04-03 11:50:00,23.52,23.65,23.49,23.63,107200.0,19.8892,19.9991,19.8638,19.9822,107200.0
2008-04-03 11:55:00,23.64,23.68,23.56,23.58,110300.0,19.9907,20.0245,19.923,19.9399,110300.0
2008-04-03 12:00:00,23.58,23.6,23.47,23.49,40500.0,19.9399,19.9568,19.8469,19.8638,40500.0
2008-04-03 12:05:00,23.5,23.56,23.5,23.53,27300.0,19.8723,19.923,19.8723,19.8977,27300.0
2008-04-03 12:10:00,23.52,23.53,23.48,23.51,24200.0,19.8892,19.8977,19.8554,19.8807,24200.0
2008-04-03 12:15:00,23.51,23.58,23.22,23.58,152900.0,19.8807,19.9399,19.6355,19.9399,152900.0
2008-04-03 12:20:00,23.58,23.62,23.56,23.59,35700.0,19.9399,19.9738,19.923,19.9484,35700.0
2008-04-03 12:25:00,23.59,23.59,23.5,23.51,81500.0,19.9484,19.9484,19.8723,19.8807,81500.0
2008-04-03 12:30:00,23.5,23.59,23.48,23.59,70300.0,19.8723,19.9484,19.8554,19.9484,70300.0
2008-04-03 12:35:00,23.59,23.82,23.59,23.82,272900.0,19.9484,20.1429,19.9484,20.1429,272900.0
2008-04-03 12:40:00,23.82,23.96,23.82,23.94,242100.0,20.1429,20.2613,20.1429,20.2444,242100.0
2008-04-03 12:45:00,23.95,23.99,23.82,23.82,262900.0,20.2528,20.2866,20.1429,20.1429,262900.0
2008-04-03 12:50:00,23.84,24.04,23.84,24.02,496500.0,20.1598,20.3289,20.1598,20.312,496500.0
2008-04-03 12:55:00,24.01,24.01,23.98,23.99,100500.0,20.3036,20.3036,20.2782,20.2866,100500.0
2008-04-03 13:00:00,23.99,24.01,23.98,24.0,36300.0,20.2866,20.3036,20.2782,20.2951,36300.0
2008-04-03 13:05:00,24.0,24.01,23.98,23.98,50400.0,20.2951,20.3036,20.2782,20.2782,50400.0
2008-04-03 13:10:00,23.98,24.14,23.98,24.09,176100.0,20.2782,20.4135,20.2782,20.3712,176100.0
2008-04-03 13:15:00,24.09,24.11,24.06,24.08,55900.0,20.3712,20.3881,20.3458,20.3627,55900.0
2008-04-03 13:20:00,24.07,24.08,24.02,24.05,46800.0,20.3543,20.3627,20.312,20.3374,46800.0
2008-04-03 13:25:00,24.06,24.07,23.99,24.04,71900.0,20.3458,20.3543,20.2866,20.3289,71900.0
2008-04-03 13:30:00,24.04,24.05,23.96,23.97,42100.0,20.3289,20.3374,20.2613,20.2697,42100.0
2008-04-03 13:35:00,23.97,24.01,23.93,23.98,101900.0,20.2697,20.3036,20.2359,20.2782,101900.0
2008-04-03 13:40:00,23.98,23.98,23.91,23.94,31700.0,20.2782,20.2782,20.219,20.2444,31700.0
2008-04-03 13:45:00,23.96,24.01,23.93,24.0,29800.0,20.2613,20.3036,20.2359,20.2951,29800.0
2008-04-03 13:50:00,24.01,24.02,23.95,23.99,47300.0,20.3036,20.312,20.2528,20.2866,47300.0
2008-04-03 13:55:00,23.97,23.97,23.78,23.79,151800.0,20.2697,20.2697,20.1091,20.1175,151800.0
2008-04-03 14:00:00,23.8,23.86,23.79,23.84,96500.0,20.126,20.1767,20.1175,20.1598,96500.0
2008-04-03 14:05:00,23.84,23.86,23.81,23.86,137700.0,20.1598,20.1767,20.1344,20.1767,137700.0
2008-04-03 14:10:00,23.86,23.89,23.83,23.89,322900.0,20.1767,20.2021,20.1513,20.2021,322900.0
2008-04-03 14:15:00,23.89,23.9,23.8,23.82,35000.0,20.2021,20.2105,20.126,20.1429,35000.0
2008-04-03 14:20:00,23.83,23.94,23.8,23.94,109000.0,20.1513,20.2444,20.126,20.2444,109000.0
2008-04-03 14:25:00,23.94,24.03,23.94,24.03,144500.0,20.2444,20.3205,20.2444,20.3205,144500.0
2008-04-03 14:30:00,24.04,24.14,24.04,24.13,241500.0,20.3289,20.4135,20.3289,20.405,241500.0
2008-04-03 14:35:00,24.13,24.13,24.04,24.07,71500.0,20.405,20.405,20.3289,20.3543,71500.0
2008-04-03 14:40:00,24.06,24.14,24.02,24.13,70500.0,20.3458,20.4135,20.312,20.405,70500.0
2008-04-03 14:45:00,24.13,24.13,24.02,24.1,46600.0,20.405,20.405,20.312,20.3797,46600.0
2008-04-03 14:50:00,24.09,24.15,24.09,24.15,96100.0,20.3712,20.4219,20.3712,20.4219,96100.0
2008-04-03 14:55:00,24.15,24.2,24.15,24.2,57800.0,20.4219,20.4642,20.4219,20.4642,57800.0
2008-04-03 15:00:00,24.19,24.2,24.13,24.17,53700.0,20.4558,20.4642,20.405,20.4389,53700.0
2008-04-03 15:05:00,24.17,24.17,24.09,24.14,47900.0,20.4389,20.4389,20.3712,20.4135,47900.0
2008-04-03 15:10:00,24.14,24.16,24.11,24.13,46700.0,20.4135,20.4304,20.3881,20.405,46700.0
2008-04-03 15:15:00,24.12,24.12,23.97,23.98,136900.0,20.3966,20.3966,20.2697,20.2782,136900.0
2008-04-03 15:20:00,23.98,24.03,23.96,24.02,32100.0,20.2782,20.3205,20.2613,20.312,32100.0
2008-04-03 15:25:00,24.01,24.11,24.0,24.07,138800.0,20.3036,20.3881,20.2951,20.3543,138800.0
2008-04-03 15:30:00,24.07,24.07,24.02,24.05,132100.0,20.3543,20.3543,20.312,20.3374,132100.0
2008-04-03 15:35:00,24.05,24.13,24.04,24.09,60900.0,20.3374,20.405,20.3289,20.3712,60900.0
2008-04-03 15:40:00,24.09,24.18,24.07,24.07,85500.0,20.3712,20.4473,20.3543,20.3543,85500.0
2008-04-03 15:45:00,24.06,24.08,24.02,24.07,133300.0,20.3458,20.3627,20.312,20.3543,133300.0
2008-04-03 15:50:00,24.07,24.08,24.03,24.07,89700.0,20.3543,20.3627,20.3205,20.3543,89700.0
2008-04-03 15:55:00,24.08,24.11,24.03,24.04,144100.0,20.3627,20.3881,20.3205,20.3289,144100.0
2008-04-04 09:30:00,24.41,24.41,24.0,24.0,141000.0,20.6418,20.6418,20.2951,20.2951,141000.0
2008-04-04 09:35:00,24.0,24.23,23.94,24.07,161700.0,20.2951,20.4896,20.2444,20.3543,161700.0
2008-04-04 09:40:00,24.07,24.09,23.99,24.06,162900.0,20.3543,20.3712,20.2866,20.3458,162900.0
2008-04-04 09:45:00,24.06,24.13,24.01,24.05,108300.0,20.3458,20.405,20.3036,20.3374,108300.0
2008-04-04 09:50:00,24.03,24.08,23.89,24.03,85700.0,20.3205,20.3627,20.2021,20.3205,85700.0
2008-04-04 09:55:00,24.02,24.13,23.99,24.08,54200.0,20.312,20.405,20.2866,20.3627,54200.0
2008-04-04 10:00:00,24.08,24.1,23.95,23.96,172700.0,20.3627,20.3797,20.2528,20.2613,172700.0
2008-04-04 10:05:00,23.97,23.97,23.7,23.76,228700.0,20.2697,20.2697,20.0414,20.0921,228700.0
2008-04-04 10:10:00,23.77,23.79,23.68,23.73,90700.0,20.1006,20.1175,20.0245,20.0668,90700.0
2008-04-04 10:15:00,23.72,23.72,23.53,23.57,156000.0,20.0583,20.0583,19.8977,19.9315,156000.0
2008-04-04 10:20:00,23.56,23.61,23.52,23.53,176500.0,19.923,19.9653,19.8892,19.8977,176500.0
2008-04-04 10:25:00,23.53,23.63,23.47,23.62,263600.0,19.8977,19.9822,19.8469,19.9738,263600.0
2008-04-04 10:30:00,23.61,23.63,23.49,23.53,94200.0,19.9653,19.9822,19.8638,19.8977,94200.0
2008-04-04 10:35:00,23.53,23.62,23.51,23.56,109400.0,19.8977,19.9738,19.8807,19.923,109400.0
2008-04-04 10:40:00,23.57,23.69,23.56,23.69,72900.0,19.9315,20.033,19.923,20.033,72900.0
2008-04-04 10:45:00,23.69,23.7,23.63,23.68,57400.0,20.033,20.0414,19.9822,20.0245,57400.0
2008-04-04 10:50:00,23.7,23.7,23.63,23.7,47500.0,20.0414,20.0414,19.9822,20.0414,47500.0
2008-04-04 10:55:00,23.69,23.7,23.66,23.69,34500.0,20.033,20.0414,20.0076,20.033,34500.0
2008-04-04 11:00:00,23.7,23.79,23.68,23.79,59900.0,20.0414,20.1175,20.0245,20.1175,59900.0
2008-04-04 11:05:00,23.79,23.81,23.72,23.79,36300.0,20.1175,20.1344,20.0583,20.1175,36300.0
2008-04-04 11:10:00,23.78,23.78,23.67,23.71,169900.0,20.1091,20.1091,20.016,20.0499,169900.0
2008-04-04 11:15:00,23.71,23.76,23.62,23.62,47300.0,20.0499,20.0921,19.9738,19.9738,47300.0
2008-04-04 11:20:00,23.61,23.65,23.54,23.56,58400.0,19.9653,19.9991,19.9061,19.923,58400.0
2008-04-04 11:25:00,23.55,23.67,23.54,23.67,45500.0,19.9146,20.016,19.9061,20.016,45500.0
2008-04-04 11:30:00,23.68,23.71,23.64,23.64,37600.0,20.0245,20.0499,19.9907,19.9907,37600.0
2008-04-04 11:35:00,23.65,23.72,23.65,23.7,40700.0,19.9991,20.0583,19.9991,20.0414,40700.0
2008-04-04 11:40:00,23.7,23.7,23.6,23.63,44400.0,20.0414,20.0414,19.9568,19.9822,44400.0
2008-04-04 11:45:00,23.63,23.65,23.59,23.63,36300.0,19.9822,19.9991,19.9484,19.9822,36300.0
2008-04-04 11:50:00,23.64,23.64,23.61,23.63,26400.0,19.9907,19.9907,19.9653,19.9822,26400.0
2008-04-04 11:55:00,23.64,23.64,23.58,23.63,40800.0,19.9907,19.9907,19.9399,19.9822,40800.0
2008-04-04 12:00:00,23.63,23.66,23.58,23.63,78500.0,19.9822,20.0076,19.9399,19.9822,78500.0
2008-04-04 12:05:00,23.63,23.73,23.62,23.7,68600.0,19.9822,20.0668,19.9738,20.0414,68600.0
2008-04-04 12:10:00,23.71,23.83,23.7,23.81,94300.0,20.0499,20.1513,20.0414,20.1344,94300.0
2008-04-04 12:15:00,23.81,23.89,23.81,23.81,73900.0,20.1344,20.2021,20.1344,20.1344,73900.0
2008-04-04 12:20:00,23.8,23.81,23.76,23.8,40300.0,20.126,20.1344,20.0921,20.126,40300.0
2008-04-04 12:25:00,23.8,23.81,23.76,23.81,32200.0,20.126,20.1344,20.0921,20.1344,32200.0
2008-04-04 12:30:00,23.84,23.86,23.8,23.86,62200.0,20.1598,20.1767,20.126,20.1767,62200.0
2008-04-04 12:35:00,23.87,23.93,23.87,23.88,56800.0,20.1852,20.2359,20.1852,20.1936,56800.0
2008-04-04 12:40:00,23.89,23.92,23.87,23.92,59300.0,20.2021,20.2274,20.1852,20.2274,59300.0
2008-04-04 12:45:00,23.92,23.95,23.88,23.91,68500.0,20.2274,20.2528,20.1936,20.219,68500.0
2008-04-04 12:50:00,23.89,23.92,23.87,23.92,66500.0,20.2021,20.2274,20.1852,20.2274,66500.0
2008-04-04 12:55:00,23.92,24.0,23.9,23.97,97500.0,20.2274,20.2951,20.2105,20.2697,97500.0
2008-04-04 13:00:00,23.97,24.01,23.95,24.01,72000.0,20.2697,20.3036,20.2528,20.3036,72000.0
2008-04-04 13:05:00,24.01,24.03,23.93,23.99,66300.0,20.3036,20.3205,20.2359,20.2866,66300.0
2008-04-04 13:10:00,23.98,24.0,23.93,23.97,61400.0,20.2782,20.2951,20.2359,20.2697,61400.0
2008-04-04 13:15:00,23.98,24.01,23.95,23.96,44800.0,20.2782,20.3036,20.2528,20.2613,44800.0
2008-04-04 13:20:00,23.97,23.99,23.94,23.98,38200.0,20.2697,20.2866,20.2444,20.2782,38200.0
2008-04-04 13:25:00,23.98,24.13,23.97,24.13,76200.0,20.2782,20.405,20.2697,20.405,76200.0
2008-04-04 13:30:00,24.13,24.13,24.05,24.06,59800.0,20.405,20.405,20.3374,20.3458,59800.0
2008-04-04 13:35:00,24.06,24.07,24.02,24.05,52400.0,20.3458,20.3543,20.312,20.3374,52400.0
2008-04-04 13:40:00,24.05,24.07,24.03,24.03,72800.0,20.3374,20.3543,20.3205,20.3205,72800.0
2008-04-04 13:45:00,24.04,24.11,24.03,24.09,152700.0,20.3289,20.3881,20.3205,20.3712,152700.0
2008-04-04 13:50:00,24.1,24.1,23.99,24.0,62300.0,20.3797,20.3797,20.2866,20.2951,62300.0
2008-04-04 13:55:00,24.01,24.01,23.98,24.0,54400.0,20.3036,20.3036,20.2782,20.2951,54400.0
2008-04-04 14:00:00,24.0,24.05,23.99,24.05,90400.0,20.2951,20.3374,20.2866,20.3374,90400.0
2008-04-04 14:05:00,24.04,24.04,23.96,23.96,72700.0,20.3289,20.3289,20.2613,20.2613,72700.0
2008-04-04 14:10:00,23.97,23.99,23.91,23.93,42600.0,20.2697,20.2866,20.219,20.2359,42600.0
2008-04-04 14:15:00,23.93,23.98,23.88,23.88,67400.0,20.2359,20.2782,20.1936,20.1936,67400.0
2008-04-04 14:20:00,23.88,23.92,23.87,23.88,89300.0,20.1936,20.2274,20.1852,20.1936,89300.0
2008-04-04 14:25:00,23.88,23.9,23.82,23.87,73700.0,20.1936,20.2105,20.1429,20.1852,73700.0
2008-04-04 14:30:00,23.88,23.89,23.81,23.87,105100.0,20.1936,20.2021,20.1344,20.1852,105100.0
2008-04-04 14:35:00,23.87,23.98,23.87,23.95,93100.0,20.1852,20.2782,20.1852,20.2528,93100.0
2008-04-04 14:40:00,23.96,24.0,23.95,23.98,343300.0,20.2613,20.2951,20.2528,20.2782,343300.0
2008-04-04 14:45:00,23.97,24.0,23.96,23.99,64600.0,20.2697,20.2951,20.2613,20.2866,64600.0
2008-04-04 14:50:00,24.0,24.03,23.93,23.93,66800.0,20.2951,20.3205,20.2359,20.2359,66800.0
2008-04-04 14:55:00,23.94,23.97,23.84,23.85,146600.0,20.2444,20.2697,20.1598,20.1683,146600.0
2008-04-04 15:00:00,23.85,23.95,23.85,23.85,96000.0,20.1683,20.2528,20.1683,20.1683,96000.0
2008-04-04 15:05:00,23.85,23.93,23.83,23.87,110500.0,20.1683,20.2359,20.1513,20.1852,110500.0
2008-04-04 15:10:00,23.87,23.87,23.76,23.79,96700.0,20.1852,20.1852,20.0921,20.1175,96700.0
2008-04-04 15:15:00,23.78,23.84,23.77,23.79,63700.0,20.1091,20.1598,20.1006,20.1175,63700.0
2008-04-04 15:20:00,23.8,23.88,23.79,23.84,112300.0,20.126,20.1936,20.1175,20.1598,112300.0
2008-04-04 15:25:00,23.83,23.83,23.71,23.79,119800.0,20.1513,20.1513,20.0499,20.1175,119800.0
2008-04-04 15:30:00,23.79,23.84,23.79,23.79,110100.0,20.1175,20.1598,20.1175,20.1175,110100.0
2008-04-04 15:35:00,23.8,23.82,23.68,23.69,130800.0,20.126,20.1429,20.0245,20.033,130800.0
2008-04-04 15:40:00,23.69,23.75,23.62,23.68,223700.0,20.033,20.0837,19.9738,20.0245,223700.0
2008-04-04 15:45:00,23.69,23.7,23.58,23.61,302700.0,20.033,20.0414,19.9399,19.9653,302700.0
2008-04-04 15:50:00,23.61,23.75,23.6,23.73,83200.0,19.9653,20.0837,19.9568,20.0668,83200.0
2008-04-04 15:55:00,23.74,23.76,23.73,23.74,114500.0,20.0752,20.0921,20.0668,20.0752,114500.0
2008-04-07 09:30:00,24.08,24.1,23.96,23.97,55100.0,20.3627,20.3797,20.2613,20.2697,55100.0
2008-04-07 09:35:00,23.99,23.99,23.89,23.95,32700.0,20.2866,20.2866,20.2021,20.2528,32700.0
2008-04-07 09:40:00,23.95,24.02,23.93,23.97,61700.0,20.2528,20.312,20.2359,20.2697,61700.0
2008-04-07 09:45:00,23.97,24.04,23.92,24.04,115900.0,20.2697,20.3289,20.2274,20.3289,115900.0
2008-04-07 09:50:00,24.04,24.21,24.01,24.21,106600.0,20.3289,20.4727,20.3036,20.4727,106600.0
2008-04-07 09:55:00,24.22,24.27,24.17,24.27,103500.0,20.4811,20.5234,20.4389,20.5234,103500.0
2008-04-07 10:00:00,24.28,24.34,24.25,24.29,58600.0,20.5319,20.5826,20.5065,20.5403,58600.0
2008-04-07 10:05:00,24.31,24.31,24.19,24.2,63100.0,20.5572,20.5572,20.4558,20.4642,63100.0
2008-04-07 10:10:00,24.2,24.25,24.15,24.15,87700.0,20.4642,20.5065,20.4219,20.4219,87700.0
2008-04-07 10:15:00,24.17,24.23,24.09,24.13,53100.0,20.4389,20.4896,20.3712,20.405,53100.0
2008-04-07 10:20:00,24.12,24.13,24.02,24.03,88500.0,20.3966,20.405,20.312,20.3205,88500.0
2008-04-07 10:25:00,24.02,24.02,23.9,23.91,96200.0,20.312,20.312,20.2105,20.219,96200.0
2008-04-07 10:30:00,23.9,24.0,23.89,23.95,95000.0,20.2105,20.2951,20.2021,20.2528,95000.0
2008-04-07 10:35:00,23.96,24.09,23.95,24.09,63200.0,20.2613,20.3712,20.2528,20.3712,63200.0
2008-04-07 10:40:00,24.1,24.16,24.1,24.15,33500.0,20.3797,20.4304,20.3797,20.4219,33500.0
2008-04-07 10:45:00,24.15,24.18,24.11,24.11,41600.0,20.4219,20.4473,20.3881,20.3881,41600.0
2008-04-07 10:50:00,24.11,24.13,24.09,24.12,28500.0,20.3881,20.405,20.3712,20.3966,28500.0
2008-04-07 10:55:00,24.12,24.16,24.1,24.15,35000.0,20.3966,20.4304,20.3797,20.4219,35000.0
2008-04-07 11:00:00,24.14,24.18,24.11,24.18,57700.0,20.4135,20.4473,20.3881,20.4473,57700.0
2008-04-07 11:05:00,24.18,24.18,24.08,24.11,43500.0,20.4473,20.4473,20.3627,20.3881,43500.0
2008-04-07 11:10:00,24.12,24.14,24.08,24.13,34700.0,20.3966,20.4135,20.3627,20.405,34700.0
2008-04-07 11:15:00,24.13,24.15,24.09,24.15,41400.0,20.405,20.4219,20.3712,20.4219,41400.0
2008-04-07 11:20:00,24.16,24.2,24.14,24.18,26000.0,20.4304,20.4642,20.4135,20.4473,26000.0
2008-04-07 11:25:00,24.18,24.32,24.18,24.27,221600.0,20.4473,20.5657,20.4473,20.5234,221600.0
2008-04-07 11:30:00,24.28,24.32,24.25,24.26,42400.0,20.5319,20.5657,20.5065,20.515,42400.0
2008-04-07 11:35:00,24.26,24.26,24.23,24.23,30900.0,20.515,20.515,20.4896,20.4896,30900.0
2008-04-07 11:40:00,24.24,24.28,24.24,24.26,31000.0,20.498,20.5319,20.498,20.515,31000.0
2008-04-07 11:45:00,24.28,24.3,24.23,24.25,26600.0,20.5319,20.5488,20.4896,20.5065,26600.0
2008-04-07 11:50:00,24.23,24.24,24.2,24.24,17600.0,20.4896,20.498,20.4642,20.498,17600.0
2008-04-07 11:55:00,24.22,24.27,24.2,24.25,50300.0,20.4811,20.5234,20.4642,20.5065,50300.0
2008-04-07 12:00:00,24.24,24.27,24.21,24.23,33000.0,20.498,20.5234,20.4727,20.4896,33000.0
2008-04-07 12:05:00,24.22,24.26,24.21,24.26,40400.0,20.4811,20.515,20.4727,20.515,40400.0
2008-04-07 12:10:00,24.27,24.29,24.23,24.28,55800.0,20.5234,20.5403,20.4896,20.5319,55800.0
2008-04-07 12:15:00,24.3,24.35,24.29,24.32,105800.0,20.5488,20.5911,20.5403,20.5657,105800.0
2008-04-07 12:20:00,24.31,24.35,24.31,24.33,21800.0,20.5572,20.5911,20.5572,20.5742,21800.0
2008-04-07 12:25:00,24.33,24.37,24.33,24.35,24000.0,20.5742,20.608,20.5742,20.5911,24000.0
2008-04-07 12:30:00,24.36,24.37,24.33,24.34,21400.0,20.5995,20.608,20.5742,20.5826,21400.0
2008-04-07 12:35:00,24.33,24.41,24.33,24.4,62500.0,20.5742,20.6418,20.5742,20.6333,62500.0
2008-04-07 12:40:00,24.4,24.5,24.4,24.47,201200.0,20.6333,20.7179,20.6333,20.6925,201200.0
2008-04-07 12:45:00,24.46,24.48,24.42,24.43,57400.0,20.6841,20.701,20.6503,20.6587,57400.0
2008-04-07 12:50:00,24.42,24.46,24.4,24.42,69700.0,20.6503,20.6841,20.6333,20.6503,69700.0
2008-04-07 12:55:00,24.42,24.42,24.37,24.4,54200.0,20.6503,20.6503,20.608,20.6333,54200.0
2008-04-07 13:00:00,24.41,24.44,24.39,24.4,46000.0,20.6418,20.6672,20.6249,20.6333,46000.0
2008-04-07 13:05:00,24.4,24.44,24.4,24.4,73300.0,20.6333,20.6672,20.6333,20.6333,73300.0
2008-04-07 13:10:00,24.4,24.43,24.37,24.37,46000.0,20.6333,20.6587,20.608,20.608,46000.0
2008-04-07 13:15:00,24.38,24.38,24.35,24.36,51700.0,20.6164,20.6164,20.5911,20.5995,51700.0
2008-04-07 13:20:00,24.36,24.4,24.35,24.38,45800.0,20.5995,20.6333,20.5911,20.6164,45800.0
2008-04-07 13:25:00,24.39,24.39,24.35,24.38,29200.0,20.6249,20.6249,20.5911,20.6164,29200.0
2008-04-07 13:30:00,24.39,24.39,24.35,24.37,32400.0,20.6249,20.6249,20.5911,20.608,32400.0
2008-04-07 13:35:00,24.38,24.41,24.31,24.35,61200.0,20.6164,20.6418,20.5572,20.5911,61200.0
2008-04-07 13:40:00,24.35,24.36,24.28,24.28,45100.0,20.5911,20.5995,20.5319,20.5319,45100.0
2008-04-07 13:45:00,24.29,24.29,24.25,24.27,21400.0,20.5403,20.5403,20.5065,20.5234,21400.0
2008-04-07 13:50:00,24.26,24.26,24.18,24.18,38100.0,20.515,20.515,20.4473,20.4473,38100.0
2008-04-07 13:55:00,24.18,24.23,24.17,24.23,55600.0,20.4473,20.4896,20.4389,20.4896,55600.0
2008-04-07 14:00:00,24.22,24.23,24.17,24.18,22900.0,20.4811,20.4896,20.4389,20.4473,22900.0
2008-04-07 14:05:00,24.16,24.2,24.14,24.15,41200.0,20.4304,20.4642,20.4135,20.4219,41200.0
2008-04-07 14:10:00,24.16,24.18,24.12,24.16,29400.0,20.4304,20.4473,20.3966,20.4304,29400.0
2008-04-07 14:15:00,24.16,24.17,24.11,24.11,42100.0,20.4304,20.4389,20.3881,20.3881,42100.0
2008-04-07 14:20:00,24.11,24.15,24.02,24.02,109300.0,20.3881,20.4219,20.312,20.312,109300.0
2008-04-07 14:25:00,24.02,24.07,24.0,24.01,80600.0,20.312,20.3543,20.2951,20.3036,80600.0
2008-04-07 14:30:00,24.01,24.03,23.91,23.93,70100.0,20.3036,20.3205,20.219,20.2359,70100.0
2008-04-07 14:35:00,23.93,23.93,23.86,23.9,112400.0,20.2359,20.2359,20.1767,20.2105,112400.0
2008-04-07 14:40:00,23.9,23.91,23.86,23.87,58000.0,20.2105,20.219,20.1767,20.1852,58000.0
2008-04-07 14:45:00,23.87,23.91,23.84,23.88,133300.0,20.1852,20.219,20.1598,20.1936,133300.0
2008-04-07 14:50:00,23.87,24.02,23.85,24.02,79900.0,20.1852,20.312,20.1683,20.312,79900.0
2008-04-07 14:55:00,24.02,24.04,23.95,23.96,65500.0,20.312,20.3289,20.2528,20.2613,65500.0
2008-04-07 15:00:00,23.95,23.95,23.84,23.85,143900.0,20.2528,20.2528,20.1598,20.1683,143900.0
2008-04-07 15:05:00,23.84,23.84,23.75,23.77,68900.0,20.1598,20.1598,20.0837,20.1006,68900.0
2008-04-07 15:10:00,23.77,23.8,23.7,23.79,121000.0,20.1006,20.126,20.0414,20.1175,121000.0
2008-04-07 15:15:00,23.79,23.81,23.73,23.77,83300.0,20.1175,20.1344,20.0668,20.1006,83300.0
2008-04-07 15:20:00,23.77,23.77,23.69,23.75,88800.0,20.1006,20.1006,20.033,20.0837,88800.0
2008-04-07 15:25:00,23.74,23.78,23.73,23.76,33800.0,20.0752,20.1091,20.0668,20.0921,33800.0
2008-04-07 15:30:00,23.77,23.78,23.65,23.68,116300.0,20.1006,20.1091,19.9991,20.0245,116300.0
2008-04-07 15:35:00,23.68,23.77,23.66,23.74,96100.0,20.0245,20.1006,20.0076,20.0752,96100.0
2008-04-07 15:40:00,23.75,23.78,23.7,23.7,112800.0,20.0837,20.1091,20.0414,20.0414,112800.0
2008-04-07 15:45:00,23.69,23.71,23.68,23.68,102900.0,20.033,20.0499,20.0245,20.0245,102900.0
2008-04-07 15:50:00,23.69,23.71,23.67,23.71,126600.0,20.033,20.0499,20.016,20.0499,126600.0
2008-04-07 15:55:00,23.7,23.75,23.7,23.71,111300.0,20.0414,20.0837,20.0414,20.0499,111300.0
2008-04-08 09:30:00,23.46,23.56,23.33,23.33,36900.0,19.8385,19.923,19.7285,19.7285,36900.0
2008-04-08 09:35:00,23.33,23.33,23.25,23.27,28900.0,19.7285,19.7285,19.6609,19.6778,28900.0
2008-04-08 09:40:00,23.26,23.31,23.25,23.28,110900.0,19.6693,19.7116,19.6609,19.6862,110900.0
2008-04-08 09:45:00,23.29,23.33,23.13,23.16,130900.0,19.6947,19.7285,19.5594,19.5848,130900.0
2008-04-08 09:50:00,23.17,23.2,23.15,23.2,495300.0,19.5932,19.6186,19.5763,19.6186,495300.0
2008-04-08 09:55:00,23.2,23.2,23.15,23.17,94200.0,19.6186,19.6186,19.5763,19.5932,94200.0
2008-04-08 10:00:00,23.17,23.25,23.06,23.1,214600.0,19.5932,19.6609,19.5002,19.534,214600.0
2008-04-08 10:05:00,23.11,23.11,23.04,23.07,50500.0,19.5425,19.5425,19.4833,19.5087,50500.0
2008-04-08 10:10:00,23.06,23.09,23.01,23.03,93900.0,19.5002,19.5256,19.4579,19.4748,93900.0
2008-04-08 10:15:00,23.02,23.08,23.0,23.07,60800.0,19.4664,19.5171,19.4495,19.5087,60800.0
2008-04-08 10:20:00,23.07,23.11,23.06,23.09,76700.0,19.5087,19.5425,19.5002,19.5256,76700.0
2008-04-08 10:25:00,23.1,23.1,23.05,23.08,82700.0,19.534,19.534,19.4917,19.5171,82700.0
2008-04-08 10:30:00,23.08,23.09,23.01,23.01,96200.0,19.5171,19.5256,19.4579,19.4579,96200.0
2008-04-08 10:35:00,23.02,23.09,23.0,23.09,45600.0,19.4664,19.5256,19.4495,19.5256,45600.0
2008-04-08 10:40:00,23.09,23.13,23.09,23.13,15000.0,19.5256,19.5594,19.5256,19.5594,15000.0
2008-04-08 10:45:00,23.13,23.26,23.13,23.26,82200.0,19.5594,19.6693,19.5594,19.6693,82200.0
2008-04-08 10:50:00,23.26,23.27,23.18,23.18,25800.0,19.6693,19.6778,19.6017,19.6017,25800.0
2008-04-08 10:55:00,23.18,23.19,23.11,23.15,33600.0,19.6017,19.6101,19.5425,19.5763,33600.0
2008-04-08 11:00:00,23.16,23.16,23.1,23.14,35700.0,19.5848,19.5848,19.534,19.5679,35700.0
2008-04-08 11:05:00,23.14,23.16,23.08,23.12,44900.0,19.5679,19.5848,19.5171,19.5509,44900.0
2008-04-08 11:10:00,23.11,23.12,23.05,23.05,59100.0,19.5425,19.5509,19.4917,19.4917,59100.0
2008-04-08 11:15:00,23.05,23.06,23.03,23.05,38900.0,19.4917,19.5002,19.4748,19.4917,38900.0
2008-04-08 11:20:00,23.04,23.06,23.04,23.04,29300.0,19.4833,19.5002,19.4833,19.4833,29300.0
2008-04-08 11:25:00,23.04,23.05,23.01,23.01,12400.0,19.4833,19.4917,19.4579,19.4579,12400.0
2008-04-08 11:30:00,23.01,23.11,23.01,23.1,31800.0,19.4579,19.5425,19.4579,19.534,31800.0
2008-04-08 11:35:00,23.1,23.11,23.05,23.05,20800.0,19.534,19.5425,19.4917,19.4917,20800.0
2008-04-08 11:40:00,23.05,23.07,23.03,23.05,22700.0,19.4917,19.5087,19.4748,19.4917,22700.0
2008-04-08 11:45:00,23.05,23.05,22.99,23.02,87700.0,19.4917,19.4917,19.441,19.4664,87700.0
2008-04-08 11:50:00,23.03,23.03,22.97,23.0,120300.0,19.4748,19.4748,19.4241,19.4495,120300.0
2008-04-08 11:55:00,23.0,23.02,23.0,23.01,19200.0,19.4495,19.4664,19.4495,19.4579,19200.0
2008-04-08 12:00:00,23.01,23.02,22.98,23.0,26800.0,19.4579,19.4664,19.4326,19.4495,26800.0
2008-04-08 12:05:00,23.0,23.02,22.98,23.02,12400.0,19.4495,19.4664,19.4326,19.4664,12400.0
2008-04-08 12:10:00,23.01,23.02,22.98,22.98,42100.0,19.4579,19.4664,19.4326,19.4326,42100.0
2008-04-08 12:15:00,22.98,23.0,22.96,22.99,20300.0,19.4326,19.4495,19.4156,19.441,20300.0
2008-04-08 12:20:00,22.99,23.03,22.99,23.02,21700.0,19.441,19.4748,19.441,19.4664,21700.0
2008-04-08 12:25:00,23.03,23.03,23.0,23.0,16200.0,19.4748,19.4748,19.4495,19.4495,16200.0
2008-04-08 12:30:00,23.0,23.0,22.98,22.99,12900.0,19.4495,19.4495,19.4326,19.441,12900.0
2008-04-08 12:35:00,22.99,22.99,22.98,22.99,5700.0,19.441,19.441,19.4326,19.441,5700.0
2008-04-08 12:40:00,22.99,23.0,22.97,22.99,48300.0,19.441,19.4495,19.4241,19.441,48300.0
2008-04-08 12:45:00,22.98,22.99,22.91,22.92,302800.0,19.4326,19.441,19.3734,19.3818,302800.0
2008-04-08 12:50:00,22.91,22.94,22.87,22.92,158300.0,19.3734,19.3987,19.3395,19.3818,158300.0
2008-04-08 12:55:00,22.92,22.93,22.88,22.89,37400.0,19.3818,19.3903,19.348,19.3564,37400.0
2008-04-08 13:00:00,22.9,22.9,22.79,22.79,223200.0,19.3649,19.3649,19.2719,19.2719,223200.0
2008-04-08 13:05:00,22.79,22.84,22.78,22.84,33800.0,19.2719,19.3142,19.2634,19.3142,33800.0
2008-04-08 13:10:00,22.84,22.85,22.83,22.83,74900.0,19.3142,19.3226,19.3057,19.3057,74900.0
2008-04-08 13:15:00,22.82,22.83,22.78,22.78,161900.0,19.2973,19.3057,19.2634,19.2634,161900.0
2008-04-08 13:20:00,22.77,22.79,22.71,22.72,71800.0,19.255,19.2719,19.2042,19.2127,71800.0
2008-04-08 13:25:00,22.71,22.72,22.65,22.65,90800.0,19.2042,19.2127,19.1535,19.1535,90800.0
2008-04-08 13:30:00,22.65,22.66,22.63,22.65,73600.0,19.1535,19.162,19.1366,19.1535,73600.0
2008-04-08 13:35:00,22.66,22.76,22.66,22.73,47200.0,19.162,19.2465,19.162,19.2211,47200.0
2008-04-08 13:40:00,22.71,22.71,22.67,22.71,15400.0,19.2042,19.2042,19.1704,19.2042,15400.0
2008-04-08 13:45:00,22.7,22.71,22.63,22.65,124300.0,19.1958,19.2042,19.1366,19.1535,124300.0
2008-04-08 13:50:00,22.65,22.71,22.64,22.71,448700.0,19.1535,19.2042,19.145,19.2042,448700.0
2008-04-08 13:55:00,22.7,22.71,22.68,22.71,15100.0,19.1958,19.2042,19.1789,19.2042,15100.0
2008-04-08 14:00:00,22.7,22.7,22.6,22.68,55900.0,19.1958,19.1958,19.1112,19.1789,55900.0
2008-04-08 14:05:00,22.67,22.69,22.62,22.62,30000.0,19.1704,19.1873,19.1281,19.1281,30000.0
2008-04-08 14:10:00,22.63,22.63,22.57,22.59,158500.0,19.1366,19.1366,19.0858,19.1028,158500.0
2008-04-08 14:15:00,22.58,22.59,22.53,22.55,127900.0,19.0943,19.1028,19.052,19.0689,127900.0
2008-04-08 14:20:00,22.55,22.57,22.52,22.53,67900.0,19.0689,19.0858,19.0436,19.052,67900.0
2008-04-08 14:25:00,22.53,22.57,22.5,22.57,99800.0,19.052,19.0858,19.0267,19.0858,99800.0
2008-04-08 14:30:00,22.57,22.62,22.56,22.59,92500.0,19.0858,19.1281,19.0774,19.1028,92500.0
2008-04-08 14:35:00,22.57,22.63,22.56,22.61,150700.0,19.0858,19.1366,19.0774,19.1197,150700.0
2008-04-08 14:40:00,22.6,22.71,22.6,22.7,69600.0,19.1112,19.2042,19.1112,19.1958,69600.0
2008-04-08 14:45:00,22.7,22.81,22.68,22.8,268800.0,19.1958,19.2888,19.1789,19.2803,268800.0
2008-04-08 14:50:00,22.8,22.9,22.8,22.87,120500.0,19.2803,19.3649,19.2803,19.3395,120500.0
2008-04-08 14:55:00,22.85,22.86,22.82,22.86,53500.0,19.3226,19.3311,19.2973,19.3311,53500.0
2008-04-08 15:00:00,22.86,22.86,22.8,22.81,36300.0,19.3311,19.3311,19.2803,19.2888,36300.0
2008-04-08 15:05:00,22.8,22.82,22.77,22.81,65700.0,19.2803,19.2973,19.255,19.2888,65700.0
2008-04-08 15:10:00,22.82,22.82,22.78,22.79,53000.0,19.2973,19.2973,19.2634,19.2719,53000.0
2008-04-08 15:15:00,22.79,22.8,22.77,22.8,65600.0,19.2719,19.2803,19.255,19.2803,65600.0
2008-04-08 15:20:00,22.8,22.81,22.7,22.73,116100.0,19.2803,19.2888,19.1958,19.2211,116100.0
2008-04-08 15:25:00,22.72,22.84,22.71,22.83,100000.0,19.2127,19.3142,19.2042,19.3057,100000.0
2008-04-08 15:30:00,22.84,22.94,22.84,22.88,142700.0,19.3142,19.3987,19.3142,19.348,142700.0
2008-04-08 15:35:00,22.87,22.91,22.86,22.89,162800.0,19.3395,19.3734,19.3311,19.3564,162800.0
2008-04-08 15:40:00,22.89,22.93,22.87,22.93,218000.0,19.3564,19.3903,19.3395,19.3903,218000.0
2008-04-08 15:45:00,22.93,22.94,22.91,22.91,186200.0,19.3903,19.3987,19.3734,19.3734,186200.0
2008-04-08 15:50:00,22.92,22.94,22.88,22.88,218800.0,19.3818,19.3987,19.348,19.348,218800.0
2008-04-08 15:55:00,22.88,22.9,22.86,22.88,183600.0,19.348,19.3649,19.3311,19.348,183600.0
2008-04-09 09:30:00,23.15,23.17,23.04,23.14,23700.0,19.5763,19.5932,19.4833,19.5679,23700.0
2008-04-09 09:35:00,23.14,23.15,23.05,23.08,28600.0,19.5679,19.5763,19.4917,19.5171,28600.0
2008-04-09 09:40:00,23.08,23.08,22.71,22.71,127800.0,19.5171,19.5171,19.2042,19.2042,127800.0
2008-04-09 09:45:00,22.74,22.79,22.51,22.51,175100.0,19.2296,19.2719,19.0351,19.0351,175100.0
2008-04-09 09:50:00,22.52,22.66,22.5,22.52,106000.0,19.0436,19.162,19.0267,19.0436,106000.0
2008-04-09 09:55:00,22.51,22.55,22.49,22.51,54900.0,19.0351,19.0689,19.0182,19.0351,54900.0
2008-04-09 10:00:00,22.52,22.57,22.41,22.42,108600.0,19.0436,19.0858,18.9505,18.959,108600.0
2008-04-09 10:05:00,22.41,22.42,22.3,22.36,81900.0,18.9505,18.959,18.8575,18.9083,81900.0
2008-04-09 10:10:00,22.37,22.42,22.3,22.41,213600.0,18.9167,18.959,18.8575,18.9505,213600.0
2008-04-09 10:15:00,22.41,22.45,22.38,22.43,65500.0,18.9505,18.9844,18.9252,18.9675,65500.0
2008-04-09 10:20:00,22.43,22.44,22.4,22.42,182700.0,18.9675,18.9759,18.9421,18.959,182700.0
2008-04-09 10:25:00,22.42,22.48,22.38,22.46,153600.0,18.959,19.0097,18.9252,18.9928,153600.0
2008-04-09 10:30:00,22.46,22.47,22.31,22.35,141300.0,18.9928,19.0013,18.866,18.8998,141300.0
2008-04-09 10:35:00,22.35,22.37,22.34,22.37,232700.0,18.8998,18.9167,18.8914,18.9167,232700.0
2008-04-09 10:40:00,22.37,22.4,22.36,22.38,52400.0,18.9167,18.9421,18.9083,18.9252,52400.0
2008-04-09 10:45:00,22.39,22.47,22.39,22.45,147700.0,18.9336,19.0013,18.9336,18.9844,147700.0
2008-04-09 10:50:00,22.45,22.46,22.39,22.41,40200.0,18.9844,18.9928,18.9336,18.9505,40200.0
2008-04-09 10:55:00,22.41,22.45,22.35,22.37,139700.0,18.9505,18.9844,18.8998,18.9167,139700.0
2008-04-09 11:00:00,22.37,22.37,22.29,22.35,236400.0,18.9167,18.9167,18.8491,18.8998,236400.0
2008-04-09 11:05:00,22.36,22.38,22.31,22.33,110200.0,18.9083,18.9252,18.866,18.8829,110200.0
2008-04-09 11:10:00,22.33,22.34,22.26,22.27,113400.0,18.8829,18.8914,18.8237,18.8322,113400.0
2008-04-09 11:15:00,22.27,22.28,22.19,22.2,180200.0,18.8322,18.8406,18.7645,18.773,180200.0
2008-04-09 11:20:00,22.2,22.22,22.18,22.2,77600.0,18.773,18.7899,18.7561,18.773,77600.0
2008-04-09 11:25:00,22.2,22.22,22.19,22.21,34400.0,18.773,18.7899,18.7645,18.7814,34400.0
2008-04-09 11:30:00,22.21,22.27,22.19,22.26,47700.0,18.7814,18.8322,18.7645,18.8237,47700.0
2008-04-09 11:35:00,22.25,22.27,22.21,22.21,62000.0,18.8152,18.8322,18.7814,18.7814,62000.0
2008-04-09 11:40:00,22.21,22.28,22.21,22.25,73100.0,18.7814,18.8406,18.7814,18.8152,73100.0
2008-04-09 11:45:00,22.26,22.26,22.23,22.24,76200.0,18.8237,18.8237,18.7983,18.8068,76200.0
2008-04-09 11:50:00,22.24,22.24,22.2,22.21,43100.0,18.8068,18.8068,18.773,18.7814,43100.0
2008-04-09 11:55:00,22.21,22.23,22.2,22.22,32900.0,18.7814,18.7983,18.773,18.7899,32900.0
2008-04-09 12:00:00,22.24,22.25,22.23,22.24,316400.0,18.8068,18.8152,18.7983,18.8068,316400.0
2008-04-09 12:05:00,22.25,22.27,22.24,22.27,40700.0,18.8152,18.8322,18.8068,18.8322,40700.0
2008-04-09 12:10:00,22.27,22.28,22.25,22.27,49200.0,18.8322,18.8406,18.8152,18.8322,49200.0
2008-04-09 12:15:00,22.27,22.29,22.26,22.27,37900.0,18.8322,18.8491,18.8237,18.8322,37900.0
2008-04-09 12:20:00,22.27,22.28,22.23,22.27,52200.0,18.8322,18.8406,18.7983,18.8322,52200.0
2008-04-09 12:25:00,22.28,22.3,22.26,22.3,174700.0,18.8406,18.8575,18.8237,18.8575,174700.0
2008-04-09 12:30:00,22.3,22.34,22.3,22.32,140900.0,18.8575,18.8914,18.8575,18.8744,140900.0
2008-04-09 12:35:00,22.31,22.32,22.27,22.29,37600.0,18.866,18.8744,18.8322,18.8491,37600.0
2008-04-09 12:40:00,22.28,22.28,22.22,22.23,81900.0,18.8406,18.8406,18.7899,18.7983,81900.0
2008-04-09 12:45:00,22.23,22.23,22.1,22.1,187000.0,18.7983,18.7983,18.6884,18.6884,187000.0
2008-04-09 12:50:00,22.11,22.15,22.08,22.12,60300.0,18.6969,18.7307,18.6715,18.7053,60300.0
2008-04-09 12:55:00,22.12,22.13,22.07,22.07,89200.0,18.7053,18.7138,18.663,18.663,89200.0
2008-04-09 13:00:00,22.07,22.09,22.02,22.07,197000.0,18.663,18.6799,18.6208,18.663,197000.0
2008-04-09 13:05:00,22.07,22.16,22.03,22.16,123400.0,18.663,18.7391,18.6292,18.7391,123400.0
2008-04-09 13:10:00,22.16,22.19,22.13,22.16,41500.0,18.7391,18.7645,18.7138,18.7391,41500.0
2008-04-09 13:15:00,22.15,22.15,22.1,22.12,61900.0,18.7307,18.7307,18.6884,18.7053,61900.0
2008-04-09 13:20:00,22.12,22.13,22.09,22.1,29300.0,18.7053,18.7138,18.6799,18.6884,29300.0
2008-04-09 13:25:00,22.1,22.14,22.1,22.13,6700.0,18.6884,18.7222,18.6884,18.7138,6700.0
2008-04-09 13:30:00,22.14,22.14,22.08,22.08,37400.0,18.7222,18.7222,18.6715,18.6715,37400.0
2008-04-09 13:35:00,22.08,22.11,22.07,22.11,30300.0,18.6715,18.6969,18.663,18.6969,30300.0
2008-04-09 13:40:00,22.1,22.12,22.09,22.1,38400.0,18.6884,18.7053,18.6799,18.6884,38400.0
2008-04-09 13:45:00,22.11,22.11,22.04,22.04,105100.0,18.6969,18.6969,18.6377,18.6377,105100.0
2008-04-09 13:50:00,22.03,22.07,22.02,22.07,66500.0,18.6292,18.663,18.6208,18.663,66500.0
2008-04-09 13:55:00,22.06,22.11,22.05,22.08,67900.0,18.6546,18.6969,18.6461,18.6715,67900.0
2008-04-09 14:00:00,22.09,22.16,22.09,22.14,36000.0,18.6799,18.7391,18.6799,18.7222,36000.0
2008-04-09 14:05:00,22.15,22.17,22.13,22.13,54200.0,18.7307,18.7476,18.7138,18.7138,54200.0
2008-04-09 14:10:00,22.13,22.13,22.04,22.04,69600.0,18.7138,18.7138,18.6377,18.6377,69600.0
2008-04-09 14:15:00,22.04,22.05,22.0,22.02,58700.0,18.6377,18.6461,18.6038,18.6208,58700.0
2008-04-09 14:20:00,22.02,22.02,22.0,22.02,57500.0,18.6208,18.6208,18.6038,18.6208,57500.0
2008-04-09 14:25:00,22.01,22.05,22.0,22.04,89900.0,18.6123,18.6461,18.6038,18.6377,89900.0
2008-04-09 14:30:00,22.04,22.05,22.0,22.02,57800.0,18.6377,18.6461,18.6038,18.6208,57800.0
2008-04-09 14:35:00,22.02,22.02,21.96,22.02,102600.0,18.6208,18.6208,18.57,18.6208,102600.0
2008-04-09 14:40:00,22.01,22.03,21.95,21.95,142800.0,18.6123,18.6292,18.5616,18.5616,142800.0
2008-04-09 14:45:00,21.95,21.96,21.92,21.94,76100.0,18.5616,18.57,18.5362,18.5531,76100.0
2008-04-09 14:50:00,21.92,21.94,21.89,21.92,97100.0,18.5362,18.5531,18.5108,18.5362,97100.0
2008-04-09 14:55:00,21.91,21.93,21.9,21.91,102000.0,18.5277,18.5446,18.5193,18.5277,102000.0
2008-04-09 15:00:00,21.91,21.94,21.88,21.93,129400.0,18.5277,18.5531,18.5024,18.5446,129400.0
2008-04-09 15:05:00,21.92,21.96,21.91,21.96,146500.0,18.5362,18.57,18.5277,18.57,146500.0
2008-04-09 15:10:00,21.96,21.96,21.92,21.94,133600.0,18.57,18.57,18.5362,18.5531,133600.0
2008-04-09 15:15:00,21.93,21.96,21.92,21.95,143200.0,18.5446,18.57,18.5362,18.5616,143200.0
2008-04-09 15:20:00,21.96,21.97,21.93,21.93,141500.0,18.57,18.5785,18.5446,18.5446,141500.0
2008-04-09 15:25:00,21.94,21.96,21.9,21.91,57800.0,18.5531,18.57,18.5193,18.5277,57800.0
2008-04-09 15:30:00,21.91,21.93,21.89,21.9,102700.0,18.5277,18.5446,18.5108,18.5193,102700.0
2008-04-09 15:35:00,21.9,21.96,21.9,21.96,147700.0,18.5193,18.57,18.5193,18.57,147700.0
2008-04-09 15:40:00,21.96,21.98,21.94,21.95,75100.0,18.57,18.5869,18.5531,18.5616,75100.0
2008-04-09 15:45:00,21.95,21.96,21.91,21.92,128700.0,18.5616,18.57,18.5277,18.5362,128700.0
2008-04-09 15:50:00,21.92,21.93,21.87,21.87,126200.0,18.5362,18.5446,18.4939,18.4939,126200.0
2008-04-09 15:55:00,21.88,21.9,21.84,21.89,129000.0,18.5024,18.5193,18.4685,18.5108,129000.0
2008-04-10 09:30:00,21.86,22.04,21.86,22.04,142800.0,18.4854,18.6377,18.4854,18.6377,142800.0
2008-04-10 09:35:00,22.05,22.16,22.05,22.1,62000.0,18.6461,18.7391,18.6461,18.6884,62000.0
2008-04-10 09:40:00,22.09,22.49,22.09,22.49,259500.0,18.6799,19.0182,18.6799,19.0182,259500.0
2008-04-10 09:45:00,22.5,22.53,22.4,22.45,129700.0,19.0267,19.052,18.9421,18.9844,129700.0
2008-04-10 09:50:00,22.43,22.44,22.38,22.44,59400.0,18.9675,18.9759,18.9252,18.9759,59400.0
2008-04-10 09:55:00,22.43,22.45,22.26,22.26,271500.0,18.9675,18.9844,18.8237,18.8237,271500.0
2008-04-10 10:00:00,22.26,22.3,22.24,22.29,171100.0,18.8237,18.8575,18.8068,18.8491,171100.0
2008-04-10 10:05:00,22.3,22.45,22.28,22.44,235600.0,18.8575,18.9844,18.8406,18.9759,235600.0
2008-04-10 10:10:00,22.41,22.51,22.41,22.5,121200.0,18.9505,19.0351,18.9505,19.0267,121200.0
2008-04-10 10:15:00,22.5,22.52,22.48,22.52,34700.0,19.0267,19.0436,19.0097,19.0436,34700.0
2008-04-10 10:20:00,22.5,22.76,22.49,22.76,251700.0,19.0267,19.2465,19.0182,19.2465,251700.0
2008-04-10 10:25:00,22.77,22.81,22.73,22.75,238400.0,19.255,19.2888,19.2211,19.2381,238400.0
2008-04-10 10:30:00,22.77,22.81,22.68,22.7,224400.0,19.255,19.2888,19.1789,19.1958,224400.0
2008-04-10 10:35:00,22.71,22.75,22.59,22.59,136300.0,19.2042,19.2381,19.1028,19.1028,136300.0
2008-04-10 10:40:00,22.59,22.71,22.59,22.7,60500.0,19.1028,19.2042,19.1028,19.1958,60500.0
2008-04-10 10:45:00,22.7,22.77,22.68,22.77,25600.0,19.1958,19.255,19.1789,19.255,25600.0
2008-04-10 10:50:00,22.76,22.79,22.75,22.75,40500.0,19.2465,19.2719,19.2381,19.2381,40500.0
2008-04-10 10:55:00,22.75,22.85,22.75,22.8,51100.0,19.2381,19.3226,19.2381,19.2803,51100.0
2008-04-10 11:00:00,22.8,22.8,22.67,22.67,35900.0,19.2803,19.2803,19.1704,19.1704,35900.0
2008-04-10 11:05:00,22.67,22.79,22.66,22.78,25400.0,19.1704,19.2719,19.162,19.2634,25400.0
2008-04-10 11:10:00,22.8,22.86,22.79,22.85,66300.0,19.2803,19.3311,19.2719,19.3226,66300.0
2008-04-10 11:15:00,22.85,22.86,22.78,22.82,31700.0,19.3226,19.3311,19.2634,19.2973,31700.0
2008-04-10 11:20:00,22.82,22.89,22.82,22.88,80300.0,19.2973,19.3564,19.2973,19.348,80300.0
2008-04-10 11:25:00,22.87,22.9,22.81,22.81,20100.0,19.3395,19.3649,19.2888,19.2888,20100.0
2008-04-10 11:30:00,22.79,22.79,22.72,22.73,49000.0,19.2719,19.2719,19.2127,19.2211,49000.0
2008-04-10 11:35:00,22.73,22.76,22.65,22.65,140600.0,19.2211,19.2465,19.1535,19.1535,140600.0
2008-04-10 11:40:00,22.65,22.72,22.63,22.71,38100.0,19.1535,19.2127,19.1366,19.2042,38100.0
2008-04-10 11:45:00,22.7,22.71,22.68,22.68,27900.0,19.1958,19.2042,19.1789,19.1789,27900.0
2008-04-10 11:50:00,22.7,22.74,22.68,22.71,60400.0,19.1958,19.2296,19.1789,19.2042,60400.0
2008-04-10 11:55:00,22.73,22.74,22.69,22.69,22900.0,19.2211,19.2296,19.1873,19.1873,22900.0
2008-04-10 12:00:00,22.68,22.76,22.62,22.62,161000.0,19.1789,19.2465,19.1281,19.1281,161000.0
2008-04-10 12:05:00,22.63,22.63,22.59,22.6,24700.0,19.1366,19.1366,19.1028,19.1112,24700.0
2008-04-10 12:10:00,22.6,22.6,22.48,22.5,203200.0,19.1112,19.1112,19.0097,19.0267,203200.0
2008-04-10 12:15:00,22.49,22.52,22.48,22.52,56300.0,19.0182,19.0436,19.0097,19.0436,56300.0
2008-04-10 12:20:00,22.52,22.54,22.49,22.54,44300.0,19.0436,19.0605,19.0182,19.0605,44300.0
2008-04-10 12:25:00,22.55,22.57,22.54,22.54,78100.0,19.0689,19.0858,19.0605,19.0605,78100.0
2008-04-10 12:30:00,22.54,22.55,22.52,22.55,9600.0,19.0605,19.0689,19.0436,19.0689,9600.0
2008-04-10 12:35:00,22.54,22.56,22.51,22.56,22000.0,19.0605,19.0774,19.0351,19.0774,22000.0
2008-04-10 12:40:00,22.55,22.6,22.54,22.6,23700.0,19.0689,19.1112,19.0605,19.1112,23700.0
2008-04-10 12:45:00,22.61,22.61,22.43,22.44,20800.0,19.1197,19.1197,18.9675,18.9759,20800.0
2008-04-10 12:50:00,22.43,22.47,22.43,22.47,11300.0,18.9675,19.0013,18.9675,19.0013,11300.0
2008-04-10 12:55:00,22.47,22.49,22.46,22.48,18600.0,19.0013,19.0182,18.9928,19.0097,18600.0
2008-04-10 13:00:00,22.48,22.56,22.47,22.51,52900.0,19.0097,19.0774,19.0013,19.0351,52900.0
2008-04-10 13:05:00,22.51,22.51,22.49,22.51,14900.0,19.0351,19.0351,19.0182,19.0351,14900.0
2008-04-10 13:10:00,22.51,22.56,22.48,22.5,34000.0,19.0351,19.0774,19.0097,19.0267,34000.0
2008-04-10 13:15:00,22.5,22.54,22.5,22.53,16300.0,19.0267,19.0605,19.0267,19.052,16300.0
2008-04-10 13:20:00,22.53,22.54,22.53,22.53,10500.0,19.052,19.0605,19.052,19.052,10500.0
2008-04-10 13:25:00,22.52,22.59,22.52,22.58,54600.0,19.0436,19.1028,19.0436,19.0943,54600.0
2008-04-10 13:30:00,22.59,22.64,22.58,22.59,70300.0,19.1028,19.145,19.0943,19.1028,70300.0
2008-04-10 13:35:00,22.59,22.66,22.59,22.64,71000.0,19.1028,19.162,19.1028,19.145,71000.0
2008-04-10 13:40:00,22.64,22.66,22.62,22.66,30900.0,19.145,19.162,19.1281,19.162,30900.0
2008-04-10 13:45:00,22.66,22.66,22.63,22.65,15700.0,19.162,19.162,19.1366,19.1535,15700.0
2008-04-10 13:50:00,22.65,22.69,22.64,22.65,65400.0,19.1535,19.1873,19.145,19.1535,65400.0
2008-04-10 13:55:00,22.65,22.66,22.58,22.58,55300.0,19.1535,19.162,19.0943,19.0943,55300.0
2008-04-10 14:00:00,22.57,22.61,22.52,22.55,54600.0,19.0858,19.1197,19.0436,19.0689,54600.0
2008-04-10 14:05:00,22.54,22.54,22.5,22.52,43500.0,19.0605,19.0605,19.0267,19.0436,43500.0
2008-04-10 14:10:00,22.51,22.52,22.47,22.47,66500.0,19.0351,19.0436,19.0013,19.0013,66500.0
2008-04-10 14:15:00,22.47,22.48,22.44,22.48,22200.0,19.0013,19.0097,18.9759,19.0097,22200.0
2008-04-10 14:20:00,22.48,22.48,22.43,22.43,44000.0,19.0097,19.0097,18.9675,18.9675,44000.0
2008-04-10 14:25:00,22.41,22.41,22.37,22.39,42900.0,18.9505,18.9505,18.9167,18.9336,42900.0
2008-04-10 14:30:00,22.38,22.4,22.33,22.4,28000.0,18.9252,18.9421,18.8829,18.9421,28000.0
2008-04-10 14:35:00,22.42,22.43,22.4,22.41,28200.0,18.959,18.9675,18.9421,18.9505,28200.0
2008-04-10 14:40:00,22.41,22.43,22.4,22.42,27200.0,18.9505,18.9675,18.9421,18.959,27200.0
2008-04-10 14:45:00,22.41,22.43,22.39,22.42,15400.0,18.9505,18.9675,18.9336,18.959,15400.0
2008-04-10 14:50:00,22.41,22.41,22.38,22.38,150800.0,18.9505,18.9505,18.9252,18.9252,150800.0
2008-04-10 14:55:00,22.37,22.4,22.36,22.38,158600.0,18.9167,18.9421,18.9083,18.9252,158600.0
2008-04-10 15:00:00,22.39,22.4,22.35,22.35,165500.0,18.9336,18.9421,18.8998,18.8998,165500.0
2008-04-10 15:05:00,22.34,22.37,22.32,22.34,126200.0,18.8914,18.9167,18.8744,18.8914,126200.0
2008-04-10 15:10:00,22.36,22.36,22.29,22.31,44800.0,18.9083,18.9083,18.8491,18.866,44800.0
2008-04-10 15:15:00,22.31,22.37,22.31,22.35,26900.0,18.866,18.9167,18.866,18.8998,26900.0
2008-04-10 15:20:00,22.35,22.36,22.3,22.36,47700.0,18.8998,18.9083,18.8575,18.9083,47700.0
2008-04-10 15:25:00,22.35,22.39,22.32,22.33,35200.0,18.8998,18.9336,18.8744,18.8829,35200.0
2008-04-10 15:30:00,22.34,22.34,22.24,22.24,42500.0,18.8914,18.8914,18.8068,18.8068,42500.0
2008-04-10 15:35:00,22.25,22.32,22.24,22.31,64900.0,18.8152,18.8744,18.8068,18.866,64900.0
2008-04-10 15:40:00,22.3,22.31,22.24,22.26,75600.0,18.8575,18.866,18.8068,18.8237,75600.0
2008-04-10 15:45:00,22.24,22.27,22.23,22.26,71700.0,18.8068,18.8322,18.7983,18.8237,71700.0
2008-04-10 15:50:00,22.27,22.35,22.27,22.35,45400.0,18.8322,18.8998,18.8322,18.8998,45400.0
2008-04-10 15:55:00,22.35,22.43,22.32,22.43,157400.0,18.8998,18.9675,18.8744,18.9675,157400.0
2008-04-11 09:30:00,22.01,22.04,21.94,22.0,67100.0,18.6123,18.6377,18.5531,18.6038,67100.0
2008-04-11 09:35:00,22.0,22.08,21.96,21.96,106100.0,18.6038,18.6715,18.57,18.57,106100.0
2008-04-11 09:40:00,21.96,22.06,21.95,21.97,28600.0,18.57,18.6546,18.5616,18.5785,28600.0
2008-04-11 09:45:00,21.95,21.97,21.87,21.87,72200.0,18.5616,18.5785,18.4939,18.4939,72200.0
2008-04-11 09:50:00,21.89,21.92,21.87,21.88,93500.0,18.5108,18.5362,18.4939,18.5024,93500.0
2008-04-11 09:55:00,21.88,21.88,21.73,21.73,228700.0,18.5024,18.5024,18.3755,18.3755,228700.0
2008-04-11 10:00:00,21.73,21.85,21.72,21.84,79000.0,18.3755,18.477,18.3671,18.4685,79000.0
2008-04-11 10:05:00,21.85,21.86,21.78,21.78,79600.0,18.477,18.4854,18.4178,18.4178,79600.0
2008-04-11 10:10:00,21.77,21.77,21.68,21.7,350100.0,18.4093,18.4093,18.3332,18.3501,350100.0
2008-04-11 10:15:00,21.7,21.91,21.7,21.91,85600.0,18.3501,18.5277,18.3501,18.5277,85600.0
2008-04-11 10:20:00,21.91,22.0,21.91,21.98,85000.0,18.5277,18.6038,18.5277,18.5869,85000.0
2008-04-11 10:25:00,21.98,22.01,21.95,21.99,52500.0,18.5869,18.6123,18.5616,18.5954,52500.0
2008-04-11 10:30:00,21.99,22.07,21.99,22.06,102700.0,18.5954,18.663,18.5954,18.6546,102700.0
2008-04-11 10:35:00,22.05,22.15,22.05,22.13,174600.0,18.6461,18.7307,18.6461,18.7138,174600.0
2008-04-11 10:40:00,22.12,22.23,22.12,22.21,136300.0,18.7053,18.7983,18.7053,18.7814,136300.0
2008-04-11 10:45:00,22.2,22.34,22.16,22.34,77700.0,18.773,18.8914,18.7391,18.8914,77700.0
2008-04-11 10:50:00,22.34,22.46,22.33,22.45,86100.0,18.8914,18.9928,18.8829,18.9844,86100.0
2008-04-11 10:55:00,22.45,22.45,22.28,22.29,79600.0,18.9844,18.9844,18.8406,18.8491,79600.0
2008-04-11 11:00:00,22.28,22.28,22.22,22.22,22600.0,18.8406,18.8406,18.7899,18.7899,22600.0
2008-04-11 11:05:00,22.22,22.33,22.22,22.33,84700.0,18.7899,18.8829,18.7899,18.8829,84700.0
2008-04-11 11:10:00,22.34,22.36,22.3,22.3,69000.0,18.8914,18.9083,18.8575,18.8575,69000.0
2008-04-11 11:15:00,22.3,22.33,22.24,22.29,93600.0,18.8575,18.8829,18.8068,18.8491,93600.0
2008-04-11 11:20:00,22.28,22.34,22.28,22.33,106600.0,18.8406,18.8914,18.8406,18.8829,106600.0
2008-04-11 11:25:00,22.33,22.36,22.3,22.33,92600.0,18.8829,18.9083,18.8575,18.8829,92600.0
2008-04-11 11:30:00,22.33,22.34,22.3,22.34,30300.0,18.8829,18.8914,18.8575,18.8914,30300.0
2008-04-11 11:35:00,22.34,22.45,22.34,22.45,68300.0,18.8914,18.9844,18.8914,18.9844,68300.0
2008-04-11 11:40:00,22.45,22.52,22.44,22.5,107900.0,18.9844,19.0436,18.9759,19.0267,107900.0
2008-04-11 11:45:00,22.5,22.63,22.49,22.63,144500.0,19.0267,19.1366,19.0182,19.1366,144500.0
2008-04-11 11:50:00,22.62,22.64,22.54,22.54,37000.0,19.1281,19.145,19.0605,19.0605,37000.0
2008-04-11 11:55:00,22.54,22.58,22.53,22.58,29200.0,19.0605,19.0943,19.052,19.0943,29200.0
2008-04-11 12:00:00,22.58,22.58,22.52,22.54,39400.0,19.0943,19.0943,19.0436,19.0605,39400.0
2008-04-11 12:05:00,22.54,22.54,22.48,22.51,17000.0,19.0605,19.0605,19.0097,19.0351,17000.0
2008-04-11 12:10:00,22.5,22.51,22.45,22.45,14900.0,19.0267,19.0351,18.9844,18.9844,14900.0
2008-04-11 12:15:00,22.43,22.45,22.41,22.42,38500.0,18.9675,18.9844,18.9505,18.959,38500.0
2008-04-11 12:20:00,22.42,22.42,22.3,22.31,24700.0,18.959,18.959,18.8575,18.866,24700.0
2008-04-11 12:25:00,22.28,22.28,22.22,22.24,18500.0,18.8406,18.8406,18.7899,18.8068,18500.0
2008-04-11 12:30:00,22.23,22.29,22.23,22.29,9200.0,18.7983,18.8491,18.7983,18.8491,9200.0
2008-04-11 12:35:00,22.31,22.31,22.27,22.29,10700.0,18.866,18.866,18.8322,18.8491,10700.0
2008-04-11 12:40:00,22.3,22.31,22.27,22.27,7200.0,18.8575,18.866,18.8322,18.8322,7200.0
2008-04-11 12:45:00,22.26,22.29,22.26,22.28,4800.0,18.8237,18.8491,18.8237,18.8406,4800.0
2008-04-11 12:50:00,22.28,22.29,22.27,22.29,8400.0,18.8406,18.8491,18.8322,18.8491,8400.0
2008-04-11 12:55:00,22.28,22.29,22.2,22.2,17300.0,18.8406,18.8491,18.773,18.773,17300.0
2008-04-11 13:00:00,22.2,22.2,22.15,22.18,45400.0,18.773,18.773,18.7307,18.7561,45400.0
2008-04-11 13:05:00,22.18,22.19,22.11,22.14,69600.0,18.7561,18.7645,18.6969,18.7222,69600.0
2008-04-11 13:10:00,22.14,22.16,22.12,22.16,13800.0,18.7222,18.7391,18.7053,18.7391,13800.0
2008-04-11 13:15:00,22.16,22.2,22.15,22.19,5100.0,18.7391,18.773,18.7307,18.7645,5100.0
2008-04-11 13:20:00,22.19,22.19,22.15,22.16,15300.0,18.7645,18.7645,18.7307,18.7391,15300.0
2008-04-11 13:25:00,22.18,22.18,22.1,22.12,12100.0,18.7561,18.7561,18.6884,18.7053,12100.0
2008-04-11 13:30:00,22.11,22.11,22.04,22.04,29200.0,18.6969,18.6969,18.6377,18.6377,29200.0
2008-04-11 13:35:00,22.04,22.05,22.0,22.04,18300.0,18.6377,18.6461,18.6038,18.6377,18300.0
2008-04-11 13:40:00,22.04,22.05,22.0,22.02,47100.0,18.6377,18.6461,18.6038,18.6208,47100.0
2008-04-11 13:45:00,22.02,22.05,22.02,22.05,22800.0,18.6208,18.6461,18.6208,18.6461,22800.0
2008-04-11 13:50:00,22.05,22.08,22.02,22.04,24200.0,18.6461,18.6715,18.6208,18.6377,24200.0
2008-04-11 13:55:00,22.04,22.08,22.03,22.07,10900.0,18.6377,18.6715,18.6292,18.663,10900.0
2008-04-11 14:00:00,22.07,22.08,22.04,22.05,18500.0,18.663,18.6715,18.6377,18.6461,18500.0
2008-04-11 14:05:00,22.05,22.07,22.04,22.06,11700.0,18.6461,18.663,18.6377,18.6546,11700.0
2008-04-11 14:10:00,22.05,22.06,22.02,22.02,19100.0,18.6461,18.6546,18.6208,18.6208,19100.0
2008-04-11 14:15:00,22.02,22.03,21.99,22.03,57300.0,18.6208,18.6292,18.5954,18.6292,57300.0
2008-04-11 14:20:00,22.04,22.08,22.02,22.08,123500.0,18.6377,18.6715,18.6208,18.6715,123500.0
2008-04-11 14:25:00,22.09,22.13,22.04,22.04,100200.0,18.6799,18.7138,18.6377,18.6377,100200.0
2008-04-11 14:30:00,22.04,22.11,22.04,22.11,122100.0,18.6377,18.6969,18.6377,18.6969,122100.0
2008-04-11 14:35:00,22.1,22.11,22.07,22.07,25700.0,18.6884,18.6969,18.663,18.663,25700.0
2008-04-11 14:40:00,22.07,22.08,22.03,22.04,17700.0,18.663,18.6715,18.6292,18.6377,17700.0
2008-04-11 14:45:00,22.04,22.09,22.04,22.09,36700.0,18.6377,18.6799,18.6377,18.6799,36700.0
2008-04-11 14:50:00,22.1,22.15,22.09,22.15,27900.0,18.6884,18.7307,18.6799,18.7307,27900.0
2008-04-11 14:55:00,22.16,22.16,22.04,22.05,24900.0,18.7391,18.7391,18.6377,18.6461,24900.0
2008-04-11 15:00:00,22.05,22.05,21.99,22.02,64300.0,18.6461,18.6461,18.5954,18.6208,64300.0
2008-04-11 15:05:00,22.02,22.05,21.99,22.02,68500.0,18.6208,18.6461,18.5954,18.6208,68500.0
2008-04-11 15:10:00,22.02,22.04,21.92,21.93,48900.0,18.6208,18.6377,18.5362,18.5446,48900.0
2008-04-11 15:15:00,21.94,22.01,21.93,21.98,99000.0,18.5531,18.6123,18.5446,18.5869,99000.0
2008-04-11 15:20:00,21.98,21.99,21.96,21.98,42600.0,18.5869,18.5954,18.57,18.5869,42600.0
2008-04-11 15:25:00,21.98,22.02,21.97,22.01,44900.0,18.5869,18.6208,18.5785,18.6123,44900.0
2008-04-11 15:30:00,22.01,22.01,21.94,21.97,65100.0,18.6123,18.6123,18.5531,18.5785,65100.0
2008-04-11 15:35:00,21.97,21.98,21.96,21.98,115800.0,18.5785,18.5869,18.57,18.5869,115800.0
2008-04-11 15:40:00,21.97,21.98,21.92,21.92,57500.0,18.5785,18.5869,18.5362,18.5362,57500.0
2008-04-11 15:45:00,21.92,21.94,21.91,21.93,70500.0,18.5362,18.5531,18.5277,18.5446,70500.0
2008-04-11 15:50:00,21.92,21.99,21.9,21.97,112000.0,18.5362,18.5954,18.5193,18.5785,112000.0
2008-04-11 15:55:00,21.97,22.04,21.97,22.01,60800.0,18.5785,18.6377,18.5785,18.6123,60800.0
2008-04-14 09:30:00,22.0,22.0,21.78,21.8,25800.0,18.6038,18.6038,18.4178,18.4347,25800.0
2008-04-14 09:35:00,21.82,22.06,21.82,22.0,83600.0,18.4516,18.6546,18.4516,18.6038,83600.0
2008-04-14 09:40:00,22.0,22.01,21.76,21.77,139200.0,18.6038,18.6123,18.4009,18.4093,139200.0
2008-04-14 09:45:00,21.77,21.78,21.71,21.71,25800.0,18.4093,18.4178,18.3586,18.3586,25800.0
2008-04-14 09:50:00,21.72,21.79,21.66,21.73,31200.0,18.3671,18.4263,18.3163,18.3755,31200.0
2008-04-14 09:55:00,21.72,21.74,21.67,21.7,45800.0,18.3671,18.384,18.3248,18.3501,45800.0
2008-04-14 10:00:00,21.69,21.75,21.68,21.74,97800.0,18.3417,18.3924,18.3332,18.384,97800.0
2008-04-14 10:05:00,21.73,21.73,21.6,21.6,57000.0,18.3755,18.3755,18.2656,18.2656,57000.0
2008-04-14 10:10:00,21.6,21.62,21.56,21.59,83800.0,18.2656,18.2825,18.2318,18.2571,83800.0
2008-04-14 10:15:00,21.59,21.72,21.59,21.72,107000.0,18.2571,18.3671,18.2571,18.3671,107000.0
2008-04-14 10:20:00,21.73,21.75,21.61,21.65,63400.0,18.3755,18.3924,18.274,18.3079,63400.0
2008-04-14 10:25:00,21.64,21.69,21.63,21.67,68400.0,18.2994,18.3417,18.291,18.3248,68400.0
2008-04-14 10:30:00,21.68,21.8,21.68,21.8,78300.0,18.3332,18.4347,18.3332,18.4347,78300.0
2008-04-14 10:35:00,21.79,21.86,21.79,21.85,36700.0,18.4263,18.4854,18.4263,18.477,36700.0
2008-04-14 10:40:00,21.85,21.89,21.83,21.84,45700.0,18.477,18.5108,18.4601,18.4685,45700.0
2008-04-14 10:45:00,21.84,21.85,21.7,21.7,33600.0,18.4685,18.477,18.3501,18.3501,33600.0
2008-04-14 10:50:00,21.69,21.7,21.65,21.67,23500.0,18.3417,18.3501,18.3079,18.3248,23500.0
2008-04-14 10:55:00,21.65,21.78,21.65,21.77,34000.0,18.3079,18.4178,18.3079,18.4093,34000.0
2008-04-14 11:00:00,21.77,21.78,21.72,21.77,27100.0,18.4093,18.4178,18.3671,18.4093,27100.0
2008-04-14 11:05:00,21.77,21.78,21.66,21.66,181700.0,18.4093,18.4178,18.3163,18.3163,181700.0
2008-04-14 11:10:00,21.66,21.68,21.64,21.65,23000.0,18.3163,18.3332,18.2994,18.3079,23000.0
2008-04-14 11:15:00,21.65,21.68,21.64,21.67,17800.0,18.3079,18.3332,18.2994,18.3248,17800.0
2008-04-14 11:20:00,21.66,21.66,21.6,21.6,18000.0,18.3163,18.3163,18.2656,18.2656,18000.0
2008-04-14 11:25:00,21.61,21.61,21.6,21.61,42300.0,18.274,18.274,18.2656,18.274,42300.0
2008-04-14 11:30:00,21.61,21.61,21.59,21.6,66600.0,18.274,18.274,18.2571,18.2656,66600.0
2008-04-14 11:35:00,21.6,21.63,21.6,21.63,33700.0,18.2656,18.291,18.2656,18.291,33700.0
2008-04-14 11:40:00,21.64,21.65,21.6,21.65,34200.0,18.2994,18.3079,18.2656,18.3079,34200.0
2008-04-14 11:45:00,21.66,21.66,21.63,21.63,10400.0,18.3163,18.3163,18.291,18.291,10400.0
2008-04-14 11:50:00,21.64,21.66,21.6,21.6,89000.0,18.2994,18.3163,18.2656,18.2656,89000.0
2008-04-14 11:55:00,21.61,21.62,21.6,21.62,12300.0,18.274,18.2825,18.2656,18.2825,12300.0
2008-04-14 12:00:00,21.61,21.63,21.57,21.57,18700.0,18.274,18.291,18.2402,18.2402,18700.0
2008-04-14 12:05:00,21.56,21.57,21.51,21.53,37900.0,18.2318,18.2402,18.1895,18.2064,37900.0
2008-04-14 12:10:00,21.53,21.54,21.5,21.5,9700.0,18.2064,18.2148,18.181,18.181,9700.0
2008-04-14 12:15:00,21.51,21.51,21.37,21.38,77700.0,18.1895,18.1895,18.0711,18.0795,77700.0
2008-04-14 12:20:00,21.39,21.46,21.37,21.46,37800.0,18.088,18.1472,18.0711,18.1472,37800.0
2008-04-14 12:25:00,21.45,21.6,21.45,21.57,57500.0,18.1387,18.2656,18.1387,18.2402,57500.0
2008-04-14 12:30:00,21.57,21.58,21.55,21.58,14000.0,18.2402,18.2487,18.2233,18.2487,14000.0
2008-04-14 12:35:00,21.58,21.61,21.54,21.54,74800.0,18.2487,18.274,18.2148,18.2148,74800.0
2008-04-14 12:40:00,21.56,21.58,21.54,21.55,52000.0,18.2318,18.2487,18.2148,18.2233,52000.0
2008-04-14 12:45:00,21.55,21.6,21.55,21.6,15200.0,18.2233,18.2656,18.2233,18.2656,15200.0
2008-04-14 12:50:00,21.61,21.69,21.61,21.66,149300.0,18.274,18.3417,18.274,18.3163,149300.0
2008-04-14 12:55:00,21.65,21.65,21.6,21.63,75800.0,18.3079,18.3079,18.2656,18.291,75800.0
2008-04-14 13:00:00,21.63,21.68,21.63,21.65,165800.0,18.291,18.3332,18.291,18.3079,165800.0
2008-04-14 13:05:00,21.63,21.64,21.6,21.63,133500.0,18.291,18.2994,18.2656,18.291,133500.0
2008-04-14 13:10:00,21.62,21.68,21.62,21.66,73400.0,18.2825,18.3332,18.2825,18.3163,73400.0
2008-04-14 13:15:00,21.65,21.66,21.57,21.58,135400.0,18.3079,18.3163,18.2402,18.2487,135400.0
2008-04-14 13:20:00,21.57,21.57,21.53,21.54,46600.0,18.2402,18.2402,18.2064,18.2148,46600.0
2008-04-14 13:25:00,21.54,21.55,21.49,21.54,48600.0,18.2148,18.2233,18.1726,18.2148,48600.0
2008-04-14 13:30:00,21.56,21.56,21.49,21.52,113000.0,18.2318,18.2318,18.1726,18.1979,113000.0
2008-04-14 13:35:00,21.52,21.57,21.52,21.54,21000.0,18.1979,18.2402,18.1979,18.2148,21000.0
2008-04-14 13:40:00,21.54,21.56,21.51,21.53,14600.0,18.2148,18.2318,18.1895,18.2064,14600.0
2008-04-14 13:45:00,21.53,21.55,21.47,21.47,56200.0,18.2064,18.2233,18.1557,18.1557,56200.0
2008-04-14 13:50:00,21.47,21.5,21.47,21.48,24300.0,18.1557,18.181,18.1557,18.1641,24300.0
2008-04-14 13:55:00,21.48,21.49,21.45,21.47,74600.0,18.1641,18.1726,18.1387,18.1557,74600.0
2008-04-14 14:00:00,21.46,21.51,21.46,21.5,48600.0,18.1472,18.1895,18.1472,18.181,48600.0
2008-04-14 14:05:00,21.5,21.51,21.47,21.47,25000.0,18.181,18.1895,18.1557,18.1557,25000.0
2008-04-14 14:10:00,21.47,21.49,21.46,21.46,17000.0,18.1557,18.1726,18.1472,18.1472,17000.0
2008-04-14 14:15:00,21.45,21.5,21.44,21.44,149100.0,18.1387,18.181,18.1303,18.1303,149100.0
2008-04-14 14:20:00,21.44,21.47,21.44,21.45,61500.0,18.1303,18.1557,18.1303,18.1387,61500.0
2008-04-14 14:25:00,21.45,21.45,21.42,21.44,25500.0,18.1387,18.1387,18.1134,18.1303,25500.0
2008-04-14 14:30:00,21.44,21.48,21.42,21.46,98200.0,18.1303,18.1641,18.1134,18.1472,98200.0
2008-04-14 14:35:00,21.45,21.48,21.45,21.46,85300.0,18.1387,18.1641,18.1387,18.1472,85300.0
2008-04-14 14:40:00,21.45,21.46,21.43,21.45,63500.0,18.1387,18.1472,18.1218,18.1387,63500.0
2008-04-14 14:45:00,21.45,21.47,21.44,21.44,35800.0,18.1387,18.1557,18.1303,18.1303,35800.0
2008-04-14 14:50:00,21.45,21.45,21.38,21.38,98100.0,18.1387,18.1387,18.0795,18.0795,98100.0
2008-04-14 14:55:00,21.38,21.4,21.37,21.4,38400.0,18.0795,18.0965,18.0711,18.0965,38400.0
2008-04-14 15:00:00,21.39,21.44,21.39,21.42,39500.0,18.088,18.1303,18.088,18.1134,39500.0
2008-04-14 15:05:00,21.41,21.42,21.38,21.42,50100.0,18.1049,18.1134,18.0795,18.1134,50100.0
2008-04-14 15:10:00,21.42,21.43,21.41,21.42,18900.0,18.1134,18.1218,18.1049,18.1134,18900.0
2008-04-14 15:15:00,21.42,21.45,21.42,21.44,68400.0,18.1134,18.1387,18.1134,18.1303,68400.0
2008-04-14 15:20:00,21.44,21.46,21.39,21.4,31900.0,18.1303,18.1472,18.088,18.0965,31900.0
2008-04-14 15:25:00,21.4,21.44,21.39,21.39,36300.0,18.0965,18.1303,18.088,18.088,36300.0
2008-04-14 15:30:00,21.39,21.45,21.37,21.42,38000.0,18.088,18.1387,18.0711,18.1134,38000.0
2008-04-14 15:35:00,21.42,21.43,21.4,21.4,27200.0,18.1134,18.1218,18.0965,18.0965,27200.0
2008-04-14 15:40:00,21.4,21.46,21.35,21.45,163800.0,18.0965,18.1472,18.0542,18.1387,163800.0
2008-04-14 15:45:00,21.46,21.52,21.46,21.49,141300.0,18.1472,18.1979,18.1472,18.1726,141300.0
2008-04-14 15:50:00,21.49,21.5,21.45,21.45,194100.0,18.1726,18.181,18.1387,18.1387,194100.0
2008-04-14 15:55:00,21.45,21.51,21.43,21.44,436400.0,18.1387,18.1895,18.1218,18.1303,436400.0
2008-04-15 09:30:00,21.75,21.93,21.73,21.88,106700.0,18.3924,18.5446,18.3755,18.5024,106700.0
2008-04-15 09:35:00,21.94,21.94,21.8,21.81,165500.0,18.5531,18.5531,18.4347,18.4432,165500.0
2008-04-15 09:40:00,21.8,21.8,21.43,21.47,215800.0,18.4347,18.4347,18.1218,18.1557,215800.0
2008-04-15 09:45:00,21.46,21.51,21.36,21.39,92900.0,18.1472,18.1895,18.0626,18.088,92900.0
2008-04-15 09:50:00,21.38,21.42,21.35,21.4,58700.0,18.0795,18.1134,18.0542,18.0965,58700.0
2008-04-15 09:55:00,21.4,21.4,21.31,21.31,17400.0,18.0965,18.0965,18.0204,18.0204,17400.0
2008-04-15 10:00:00,21.32,21.33,21.28,21.33,86400.0,18.0288,18.0373,17.995,18.0373,86400.0
2008-04-15 10:05:00,21.33,21.34,21.23,21.27,64000.0,18.0373,18.0457,17.9527,17.9865,64000.0
2008-04-15 10:10:00,21.27,21.33,21.26,21.31,16700.0,17.9865,18.0373,17.9781,18.0204,16700.0
2008-04-15 10:15:00,21.31,21.33,21.28,21.33,9400.0,18.0204,18.0373,17.995,18.0373,9400.0
2008-04-15 10:20:00,21.33,21.37,21.3,21.32,30900.0,18.0373,18.0711,18.0119,18.0288,30900.0
2008-04-15 10:25:00,21.31,21.33,21.2,21.23,52900.0,18.0204,18.0373,17.9273,17.9527,52900.0
2008-04-15 10:30:00,21.26,21.32,21.26,21.3,44600.0,17.9781,18.0288,17.9781,18.0119,44600.0
2008-04-15 10:35:00,21.29,21.4,21.26,21.39,30900.0,18.0034,18.0965,17.9781,18.088,30900.0
2008-04-15 10:40:00,21.41,21.46,21.38,21.45,101500.0,18.1049,18.1472,18.0795,18.1387,101500.0
2008-04-15 10:45:00,21.45,21.53,21.45,21.47,61400.0,18.1387,18.2064,18.1387,18.1557,61400.0
2008-04-15 10:50:00,21.47,21.47,21.34,21.34,27300.0,18.1557,18.1557,18.0457,18.0457,27300.0
2008-04-15 10:55:00,21.33,21.45,21.33,21.45,26200.0,18.0373,18.1387,18.0373,18.1387,26200.0
2008-04-15 11:00:00,21.43,21.45,21.42,21.44,7800.0,18.1218,18.1387,18.1134,18.1303,7800.0
2008-04-15 11:05:00,21.43,21.45,21.36,21.42,86800.0,18.1218,18.1387,18.0626,18.1134,86800.0
2008-04-15 11:10:00,21.44,21.47,21.42,21.44,107200.0,18.1303,18.1557,18.1134,18.1303,107200.0
2008-04-15 11:15:00,21.44,21.47,21.44,21.47,17500.0,18.1303,18.1557,18.1303,18.1557,17500.0
2008-04-15 11:20:00,21.48,21.54,21.45,21.54,41000.0,18.1641,18.2148,18.1387,18.2148,41000.0
2008-04-15 11:25:00,21.54,21.55,21.47,21.51,30100.0,18.2148,18.2233,18.1557,18.1895,30100.0
2008-04-15 11:30:00,21.5,21.5,21.47,21.5,8100.0,18.181,18.181,18.1557,18.181,8100.0
2008-04-15 11:35:00,21.5,21.5,21.47,21.49,20800.0,18.181,18.181,18.1557,18.1726,20800.0
2008-04-15 11:40:00,21.49,21.49,21.44,21.45,43800.0,18.1726,18.1726,18.1303,18.1387,43800.0
2008-04-15 11:45:00,21.45,21.5,21.44,21.5,9800.0,18.1387,18.181,18.1303,18.181,9800.0
2008-04-15 11:50:00,21.5,21.52,21.49,21.52,25900.0,18.181,18.1979,18.1726,18.1979,25900.0
2008-04-15 11:55:00,21.51,21.53,21.51,21.51,61100.0,18.1895,18.2064,18.1895,18.1895,61100.0
2008-04-15 12:00:00,21.53,21.53,21.5,21.51,24400.0,18.2064,18.2064,18.181,18.1895,24400.0
2008-04-15 12:05:00,21.51,21.51,21.47,21.47,15800.0,18.1895,18.1895,18.1557,18.1557,15800.0
2008-04-15 12:10:00,21.48,21.51,21.48,21.49,7700.0,18.1641,18.1895,18.1641,18.1726,7700.0
2008-04-15 12:15:00,21.51,21.52,21.49,21.49,11900.0,18.1895,18.1979,18.1726,18.1726,11900.0
2008-04-15 12:20:00,21.5,21.51,21.49,21.51,11300.0,18.181,18.1895,18.1726,18.1895,11300.0
2008-04-15 12:25:00,21.51,21.56,21.5,21.56,23800.0,18.1895,18.2318,18.181,18.2318,23800.0
2008-04-15 12:30:00,21.56,21.62,21.56,21.61,16800.0,18.2318,18.2825,18.2318,18.274,16800.0
2008-04-15 12:35:00,21.61,21.68,21.61,21.68,4900.0,18.274,18.3332,18.274,18.3332,4900.0
2008-04-15 12:40:00,21.69,21.72,21.68,21.68,69100.0,18.3417,18.3671,18.3332,18.3332,69100.0
2008-04-15 12:45:00,21.68,21.68,21.59,21.6,28000.0,18.3332,18.3332,18.2571,18.2656,28000.0
2008-04-15 12:50:00,21.6,21.6,21.55,21.57,56500.0,18.2656,18.2656,18.2233,18.2402,56500.0
2008-04-15 12:55:00,21.57,21.62,21.55,21.62,63800.0,18.2402,18.2825,18.2233,18.2825,63800.0
2008-04-15 13:00:00,21.64,21.66,21.61,21.66,48400.0,18.2994,18.3163,18.274,18.3163,48400.0
2008-04-15 13:05:00,21.67,21.68,21.63,21.63,31200.0,18.3248,18.3332,18.291,18.291,31200.0
2008-04-15 13:10:00,21.62,21.68,21.61,21.68,26900.0,18.2825,18.3332,18.274,18.3332,26900.0
2008-04-15 13:15:00,21.68,21.7,21.68,21.7,32500.0,18.3332,18.3501,18.3332,18.3501,32500.0
2008-04-15 13:20:00,21.7,21.7,21.69,21.7,19700.0,18.3501,18.3501,18.3417,18.3501,19700.0
2008-04-15 13:25:00,21.7,21.7,21.65,21.65,21000.0,18.3501,18.3501,18.3079,18.3079,21000.0
2008-04-15 13:30:00,21.66,21.67,21.64,21.64,9600.0,18.3163,18.3248,18.2994,18.2994,9600.0
2008-04-15 13:35:00,21.65,21.66,21.61,21.61,10200.0,18.3079,18.3163,18.274,18.274,10200.0
2008-04-15 13:40:00,21.61,21.63,21.59,21.63,17100.0,18.274,18.291,18.2571,18.291,17100.0
2008-04-15 13:45:00,21.64,21.7,21.64,21.7,32900.0,18.2994,18.3501,18.2994,18.3501,32900.0
2008-04-15 13:50:00,21.7,21.87,21.7,21.86,222200.0,18.3501,18.4939,18.3501,18.4854,222200.0
2008-04-15 13:55:00,21.86,21.89,21.82,21.82,103600.0,18.4854,18.5108,18.4516,18.4516,103600.0
2008-04-15 14:00:00,21.82,21.82,21.76,21.76,13700.0,18.4516,18.4516,18.4009,18.4009,13700.0
2008-04-15 14:05:00,21.77,21.79,21.74,21.74,35700.0,18.4093,18.4263,18.384,18.384,35700.0
2008-04-15 14:10:00,21.76,21.78,21.75,21.78,19200.0,18.4009,18.4178,18.3924,18.4178,19200.0
2008-04-15 14:15:00,21.78,21.79,21.72,21.72,15300.0,18.4178,18.4263,18.3671,18.3671,15300.0
2008-04-15 14:20:00,21.71,21.74,21.7,21.74,7100.0,18.3586,18.384,18.3501,18.384,7100.0
2008-04-15 14:25:00,21.74,21.74,21.72,21.73,14500.0,18.384,18.384,18.3671,18.3755,14500.0
2008-04-15 14:30:00,21.73,21.86,21.73,21.86,98800.0,18.3755,18.4854,18.3755,18.4854,98800.0
2008-04-15 14:35:00,21.85,21.9,21.85,21.87,73200.0,18.477,18.5193,18.477,18.4939,73200.0
2008-04-15 14:40:00,21.86,21.9,21.84,21.84,42800.0,18.4854,18.5193,18.4685,18.4685,42800.0
2008-04-15 14:45:00,21.82,21.84,21.77,21.77,30400.0,18.4516,18.4685,18.4093,18.4093,30400.0
2008-04-15 14:50:00,21.76,21.76,21.68,21.69,22200.0,18.4009,18.4009,18.3332,18.3417,22200.0
2008-04-15 14:55:00,21.7,21.71,21.69,21.7,16500.0,18.3501,18.3586,18.3417,18.3501,16500.0
2008-04-15 15:00:00,21.71,21.76,21.71,21.76,22300.0,18.3586,18.4009,18.3586,18.4009,22300.0
2008-04-15 15:05:00,21.76,21.76,21.68,21.69,17100.0,18.4009,18.4009,18.3332,18.3417,17100.0
2008-04-15 15:10:00,21.69,21.75,21.69,21.73,29700.0,18.3417,18.3924,18.3417,18.3755,29700.0
2008-04-15 15:15:00,21.73,21.74,21.71,21.74,29300.0,18.3755,18.384,18.3586,18.384,29300.0
2008-04-15 15:20:00,21.74,21.81,21.74,21.79,23700.0,18.384,18.4432,18.384,18.4263,23700.0
2008-04-15 15:25:00,21.79,21.8,21.75,21.77,36100.0,18.4263,18.4347,18.3924,18.4093,36100.0
2008-04-15 15:30:00,21.77,21.83,21.77,21.81,51200.0,18.4093,18.4601,18.4093,18.4432,51200.0
2008-04-15 15:35:00,21.8,21.8,21.74,21.75,20700.0,18.4347,18.4347,18.384,18.3924,20700.0
2008-04-15 15:40:00,21.75,21.76,21.73,21.75,41200.0,18.3924,18.4009,18.3755,18.3924,41200.0
2008-04-15 15:45:00,21.75,21.76,21.69,21.69,44800.0,18.3924,18.4009,18.3417,18.3417,44800.0
2008-04-15 15:50:00,21.69,21.76,21.64,21.76,45800.0,18.3417,18.4009,18.2994,18.4009,45800.0
2008-04-15 15:55:00,21.76,21.84,21.76,21.81,64100.0,18.4009,18.4685,18.4009,18.4432,64100.0
2008-04-16 09:30:00,22.12,22.13,21.97,21.98,43800.0,18.7053,18.7138,18.5785,18.5869,43800.0
2008-04-16 09:35:00,21.98,21.98,21.84,21.85,45500.0,18.5869,18.5869,18.4685,18.477,45500.0
2008-04-16 09:40:00,21.85,22.17,21.85,22.16,105200.0,18.477,18.7476,18.477,18.7391,105200.0
2008-04-16 09:45:00,22.16,22.47,22.13,22.45,361800.0,18.7391,19.0013,18.7138,18.9844,361800.0
2008-04-16 09:50:00,22.42,22.59,22.42,22.52,341400.0,18.959,19.1028,18.959,19.0436,341400.0
2008-04-16 09:55:00,22.53,22.56,22.46,22.53,308600.0,19.052,19.0774,18.9928,19.052,308600.0
2008-04-16 10:00:00,22.53,22.55,22.26,22.29,214400.0,19.052,19.0689,18.8237,18.8491,214400.0
2008-04-16 10:05:00,22.29,22.36,22.29,22.3,75000.0,18.8491,18.9083,18.8491,18.8575,75000.0
2008-04-16 10:10:00,22.32,22.38,22.3,22.38,82600.0,18.8744,18.9252,18.8575,18.9252,82600.0
2008-04-16 10:15:00,22.39,22.43,22.38,22.43,103700.0,18.9336,18.9675,18.9252,18.9675,103700.0
2008-04-16 10:20:00,22.43,22.62,22.43,22.62,173200.0,18.9675,19.1281,18.9675,19.1281,173200.0
2008-04-16 10:25:00,22.63,22.71,22.62,22.7,118000.0,19.1366,19.2042,19.1281,19.1958,118000.0
2008-04-16 10:30:00,22.71,22.78,22.71,22.75,118100.0,19.2042,19.2634,19.2042,19.2381,118100.0
2008-04-16 10:35:00,22.74,22.74,22.63,22.65,42000.0,19.2296,19.2296,19.1366,19.1535,42000.0
2008-04-16 10:40:00,22.63,22.63,22.6,22.63,40300.0,19.1366,19.1366,19.1112,19.1366,40300.0
2008-04-16 10:45:00,22.64,22.68,22.61,22.67,22700.0,19.145,19.1789,19.1197,19.1704,22700.0
2008-04-16 10:50:00,22.68,22.82,22.68,22.8,86600.0,19.1789,19.2973,19.1789,19.2803,86600.0
2008-04-16 10:55:00,22.8,22.81,22.78,22.81,18700.0,19.2803,19.2888,19.2634,19.2888,18700.0
2008-04-16 11:00:00,22.79,22.79,22.73,22.75,18200.0,19.2719,19.2719,19.2211,19.2381,18200.0
2008-04-16 11:05:00,22.74,22.74,22.58,22.58,17900.0,19.2296,19.2296,19.0943,19.0943,17900.0
2008-04-16 11:10:00,22.57,22.77,22.57,22.77,77600.0,19.0858,19.255,19.0858,19.255,77600.0
2008-04-16 11:15:00,22.77,22.78,22.75,22.78,17200.0,19.255,19.2634,19.2381,19.2634,17200.0
2008-04-16 11:20:00,22.78,22.79,22.7,22.72,16400.0,19.2634,19.2719,19.1958,19.2127,16400.0
2008-04-16 11:25:00,22.7,22.7,22.68,22.7,10500.0,19.1958,19.1958,19.1789,19.1958,10500.0
2008-04-16 11:30:00,22.7,22.74,22.7,22.74,10400.0,19.1958,19.2296,19.1958,19.2296,10400.0
2008-04-16 11:35:00,22.73,22.83,22.73,22.8,67700.0,19.2211,19.3057,19.2211,19.2803,67700.0
2008-04-16 11:40:00,22.8,22.82,22.75,22.75,19400.0,19.2803,19.2973,19.2381,19.2381,19400.0
2008-04-16 11:45:00,22.73,22.73,22.63,22.63,12600.0,19.2211,19.2211,19.1366,19.1366,12600.0
2008-04-16 11:50:00,22.63,22.67,22.62,22.67,18100.0,19.1366,19.1704,19.1281,19.1704,18100.0
2008-04-16 11:55:00,22.66,22.68,22.66,22.67,36600.0,19.162,19.1789,19.162,19.1704,36600.0
2008-04-16 12:00:00,22.67,22.71,22.67,22.71,15500.0,19.1704,19.2042,19.1704,19.2042,15500.0
2008-04-16 12:05:00,22.71,22.72,22.68,22.7,12800.0,19.2042,19.2127,19.1789,19.1958,12800.0
2008-04-16 12:10:00,22.71,22.79,22.71,22.77,221300.0,19.2042,19.2719,19.2042,19.255,221300.0
2008-04-16 12:15:00,22.77,22.79,22.76,22.79,43500.0,19.255,19.2719,19.2465,19.2719,43500.0
2008-04-16 12:20:00,22.77,22.8,22.77,22.8,11900.0,19.255,19.2803,19.255,19.2803,11900.0
2008-04-16 12:25:00,22.81,22.84,22.81,22.82,25400.0,19.2888,19.3142,19.2888,19.2973,25400.0
2008-04-16 12:30:00,22.83,22.86,22.79,22.79,61500.0,19.3057,19.3311,19.2719,19.2719,61500.0
2008-04-16 12:35:00,22.79,22.8,22.72,22.72,6900.0,19.2719,19.2803,19.2127,19.2127,6900.0
2008-04-16 12:40:00,22.72,22.73,22.7,22.71,11700.0,19.2127,19.2211,19.1958,19.2042,11700.0
2008-04-16 12:45:00,22.7,22.71,22.69,22.69,10200.0,19.1958,19.2042,19.1873,19.1873,10200.0
2008-04-16 12:50:00,22.69,22.75,22.68,22.75,20100.0,19.1873,19.2381,19.1789,19.2381,20100.0
2008-04-16 12:55:00,22.73,22.76,22.73,22.73,12100.0,19.2211,19.2465,19.2211,19.2211,12100.0
2008-04-16 13:00:00,22.72,22.73,22.64,22.66,19600.0,19.2127,19.2211,19.145,19.162,19600.0
2008-04-16 13:05:00,22.66,22.66,22.62,22.66,12600.0,19.162,19.162,19.1281,19.162,12600.0
2008-04-16 13:10:00,22.66,22.66,22.6,22.6,37600.0,19.162,19.162,19.1112,19.1112,37600.0
2008-04-16 13:15:00,22.63,22.63,22.56,22.57,30300.0,19.1366,19.1366,19.0774,19.0858,30300.0
2008-04-16 13:20:00,22.57,22.6,22.57,22.59,34500.0,19.0858,19.1112,19.0858,19.1028,34500.0
2008-04-16 13:25:00,22.59,22.6,22.56,22.57,55600.0,19.1028,19.1112,19.0774,19.0858,55600.0
2008-04-16 13:30:00,22.58,22.59,22.55,22.55,36400.0,19.0943,19.1028,19.0689,19.0689,36400.0
2008-04-16 13:35:00,22.54,22.54,22.44,22.44,50200.0,19.0605,19.0605,18.9759,18.9759,50200.0
2008-04-16 13:40:00,22.45,22.45,22.41,22.43,46800.0,18.9844,18.9844,18.9505,18.9675,46800.0
2008-04-16 13:45:00,22.43,22.45,22.39,22.39,154600.0,18.9675,18.9844,18.9336,18.9336,154600.0
2008-04-16 13:50:00,22.4,22.45,22.37,22.4,345200.0,18.9421,18.9844,18.9167,18.9421,345200.0
2008-04-16 13:55:00,22.4,22.45,22.4,22.43,28600.0,18.9421,18.9844,18.9421,18.9675,28600.0
2008-04-16 14:00:00,22.43,22.45,22.38,22.43,86800.0,18.9675,18.9844,18.9252,18.9675,86800.0
2008-04-16 14:05:00,22.43,22.45,22.37,22.4,32200.0,18.9675,18.9844,18.9167,18.9421,32200.0
2008-04-16 14:10:00,22.4,22.4,22.33,22.33,10000.0,18.9421,18.9421,18.8829,18.8829,10000.0
2008-04-16 14:15:00,22.33,22.41,22.33,22.35,20000.0,18.8829,18.9505,18.8829,18.8998,20000.0
2008-04-16 14:20:00,22.34,22.35,22.32,22.33,5400.0,18.8914,18.8998,18.8744,18.8829,5400.0
2008-04-16 14:25:00,22.33,22.35,22.32,22.34,14900.0,18.8829,18.8998,18.8744,18.8914,14900.0
2008-04-16 14:30:00,22.34,22.36,22.34,22.35,69500.0,18.8914,18.9083,18.8914,18.8998,69500.0
2008-04-16 14:35:00,22.35,22.35,22.34,22.35,36700.0,18.8998,18.8998,18.8914,18.8998,36700.0
2008-04-16 14:40:00,22.35,22.41,22.35,22.39,25500.0,18.8998,18.9505,18.8998,18.9336,25500.0
2008-04-16 14:45:00,22.39,22.4,22.38,22.4,13500.0,18.9336,18.9421,18.9252,18.9421,13500.0
2008-04-16 14:50:00,22.39,22.5,22.35,22.5,57200.0,18.9336,19.0267,18.8998,19.0267,57200.0
2008-04-16 14:55:00,22.51,22.56,22.51,22.54,15600.0,19.0351,19.0774,19.0351,19.0605,15600.0
2008-04-16 15:00:00,22.54,22.55,22.51,22.51,17500.0,19.0605,19.0689,19.0351,19.0351,17500.0
2008-04-16 15:05:00,22.52,22.57,22.51,22.57,52600.0,19.0436,19.0858,19.0351,19.0858,52600.0
2008-04-16 15:10:00,22.57,22.69,22.57,22.67,87200.0,19.0858,19.1873,19.0858,19.1704,87200.0
2008-04-16 15:15:00,22.67,22.72,22.66,22.66,70100.0,19.1704,19.2127,19.162,19.162,70100.0
2008-04-16 15:20:00,22.66,22.69,22.64,22.69,27800.0,19.162,19.1873,19.145,19.1873,27800.0
2008-04-16 15:25:00,22.68,22.75,22.68,22.73,94600.0,19.1789,19.2381,19.1789,19.2211,94600.0
2008-04-16 15:30:00,22.72,22.72,22.61,22.62,73200.0,19.2127,19.2127,19.1197,19.1281,73200.0
2008-04-16 15:35:00,22.62,22.68,22.6,22.68,87000.0,19.1281,19.1789,19.1112,19.1789,87000.0
2008-04-16 15:40:00,22.67,22.72,22.67,22.72,93100.0,19.1704,19.2127,19.1704,19.2127,93100.0
2008-04-16 15:45:00,22.71,22.76,22.71,22.75,88300.0,19.2042,19.2465,19.2042,19.2381,88300.0
2008-04-16 15:50:00,22.76,22.79,22.7,22.78,245200.0,19.2465,19.2719,19.1958,19.2634,245200.0
2008-04-16 15:55:00,22.77,22.82,22.75,22.81,191600.0,19.255,19.2973,19.2381,19.2888,191600.0
2008-04-17 09:30:00,22.75,22.75,22.55,22.58,38000.0,19.2381,19.2381,19.0689,19.0943,38000.0
2008-04-17 09:35:00,22.58,22.59,22.36,22.38,85300.0,19.0943,19.1028,18.9083,18.9252,85300.0
2008-04-17 09:40:00,22.37,22.63,22.37,22.63,68600.0,18.9167,19.1366,18.9167,19.1366,68600.0
2008-04-17 09:45:00,22.64,22.66,22.6,22.64,26300.0,19.145,19.162,19.1112,19.145,26300.0
2008-04-17 09:50:00,22.64,22.64,22.48,22.49,30400.0,19.145,19.145,19.0097,19.0182,30400.0
2008-04-17 09:55:00,22.48,22.64,22.45,22.64,101800.0,19.0097,19.145,18.9844,19.145,101800.0
2008-04-17 10:00:00,22.64,22.64,22.34,22.4,61000.0,19.145,19.145,18.8914,18.9421,61000.0
2008-04-17 10:05:00,22.41,22.54,22.4,22.54,27700.0,18.9505,19.0605,18.9421,19.0605,27700.0
2008-04-17 10:10:00,22.55,22.73,22.55,22.73,42600.0,19.0689,19.2211,19.0689,19.2211,42600.0
2008-04-17 10:15:00,22.74,22.8,22.73,22.79,99800.0,19.2296,19.2803,19.2211,19.2719,99800.0
2008-04-17 10:20:00,22.8,22.81,22.75,22.78,92000.0,19.2803,19.2888,19.2381,19.2634,92000.0
2008-04-17 10:25:00,22.76,22.76,22.69,22.72,17100.0,19.2465,19.2465,19.1873,19.2127,17100.0
2008-04-17 10:30:00,22.7,22.7,22.62,22.63,16200.0,19.1958,19.1958,19.1281,19.1366,16200.0
2008-04-17 10:35:00,22.63,22.77,22.62,22.77,31100.0,19.1366,19.255,19.1281,19.255,31100.0
2008-04-17 10:40:00,22.8,22.85,22.79,22.85,19400.0,19.2803,19.3226,19.2719,19.3226,19400.0
2008-04-17 10:45:00,22.83,22.86,22.82,22.85,68500.0,19.3057,19.3311,19.2973,19.3226,68500.0
2008-04-17 10:50:00,22.84,22.86,22.75,22.76,19000.0,19.3142,19.3311,19.2381,19.2465,19000.0
2008-04-17 10:55:00,22.76,22.8,22.72,22.79,14300.0,19.2465,19.2803,19.2127,19.2719,14300.0
2008-04-17 11:00:00,22.78,22.81,22.64,22.67,19000.0,19.2634,19.2888,19.145,19.1704,19000.0
2008-04-17 11:05:00,22.67,22.67,22.57,22.57,19100.0,19.1704,19.1704,19.0858,19.0858,19100.0
2008-04-17 11:10:00,22.59,22.69,22.58,22.68,12200.0,19.1028,19.1873,19.0943,19.1789,12200.0
2008-04-17 11:15:00,22.68,22.73,22.68,22.71,26000.0,19.1789,19.2211,19.1789,19.2042,26000.0
2008-04-17 11:20:00,22.71,22.71,22.66,22.68,22400.0,19.2042,19.2042,19.162,19.1789,22400.0
2008-04-17 11:25:00,22.66,22.66,22.59,22.62,8100.0,19.162,19.162,19.1028,19.1281,8100.0
2008-04-17 11:30:00,22.61,22.68,22.61,22.64,11900.0,19.1197,19.1789,19.1197,19.145,11900.0
2008-04-17 11:35:00,22.64,22.69,22.64,22.69,4600.0,19.145,19.1873,19.145,19.1873,4600.0
2008-04-17 11:40:00,22.69,22.69,22.63,22.65,36700.0,19.1873,19.1873,19.1366,19.1535,36700.0
2008-04-17 11:45:00,22.64,22.7,22.64,22.7,20400.0,19.145,19.1958,19.145,19.1958,20400.0
2008-04-17 11:50:00,22.72,22.76,22.72,22.73,15600.0,19.2127,19.2465,19.2127,19.2211,15600.0
2008-04-17 11:55:00,22.72,22.72,22.6,22.6,16300.0,19.2127,19.2127,19.1112,19.1112,16300.0
2008-04-17 12:00:00,22.6,22.62,22.56,22.56,247800.0,19.1112,19.1281,19.0774,19.0774,247800.0
2008-04-17 12:05:00,22.57,22.57,22.55,22.57,35900.0,19.0858,19.0858,19.0689,19.0858,35900.0
2008-04-17 12:10:00,22.56,22.56,22.54,22.55,11700.0,19.0774,19.0774,19.0605,19.0689,11700.0
2008-04-17 12:15:00,22.56,22.56,22.48,22.48,43600.0,19.0774,19.0774,19.0097,19.0097,43600.0
2008-04-17 12:20:00,22.48,22.48,22.4,22.42,131600.0,19.0097,19.0097,18.9421,18.959,131600.0
2008-04-17 12:25:00,22.42,22.42,22.39,22.39,26700.0,18.959,18.959,18.9336,18.9336,26700.0
2008-04-17 12:30:00,22.4,22.4,22.36,22.37,107200.0,18.9421,18.9421,18.9083,18.9167,107200.0
2008-04-17 12:35:00,22.36,22.39,22.34,22.37,14100.0,18.9083,18.9336,18.8914,18.9167,14100.0
2008-04-17 12:40:00,22.38,22.42,22.38,22.42,13600.0,18.9252,18.959,18.9252,18.959,13600.0
2008-04-17 12:45:00,22.42,22.43,22.4,22.43,27300.0,18.959,18.9675,18.9421,18.9675,27300.0
2008-04-17 12:50:00,22.44,22.48,22.44,22.48,9900.0,18.9759,19.0097,18.9759,19.0097,9900.0
2008-04-17 12:55:00,22.49,22.54,22.49,22.52,43300.0,19.0182,19.0605,19.0182,19.0436,43300.0
2008-04-17 13:00:00,22.52,22.56,22.52,22.55,75800.0,19.0436,19.0774,19.0436,19.0689,75800.0
2008-04-17 13:05:00,22.56,22.59,22.54,22.59,15200.0,19.0774,19.1028,19.0605,19.1028,15200.0
2008-04-17 13:10:00,22.59,22.59,22.53,22.55,18700.0,19.1028,19.1028,19.052,19.0689,18700.0
2008-04-17 13:15:00,22.56,22.56,22.49,22.5,7200.0,19.0774,19.0774,19.0182,19.0267,7200.0
2008-04-17 13:20:00,22.49,22.56,22.49,22.56,12900.0,19.0182,19.0774,19.0182,19.0774,12900.0
2008-04-17 13:25:00,22.54,22.66,22.53,22.66,430600.0,19.0605,19.162,19.052,19.162,430600.0
2008-04-17 13:30:00,22.66,22.68,22.65,22.67,32900.0,19.162,19.1789,19.1535,19.1704,32900.0
2008-04-17 13:35:00,22.67,22.74,22.63,22.73,24500.0,19.1704,19.2296,19.1366,19.2211,24500.0
2008-04-17 13:40:00,22.74,22.74,22.63,22.65,33900.0,19.2296,19.2296,19.1366,19.1535,33900.0
2008-04-17 13:45:00,22.66,22.66,22.64,22.64,30200.0,19.162,19.162,19.145,19.145,30200.0
2008-04-17 13:50:00,22.63,22.65,22.56,22.58,36600.0,19.1366,19.1535,19.0774,19.0943,36600.0
2008-04-17 13:55:00,22.57,22.58,22.53,22.55,63400.0,19.0858,19.0943,19.052,19.0689,63400.0
2008-04-17 14:00:00,22.55,22.58,22.54,22.58,14200.0,19.0689,19.0943,19.0605,19.0943,14200.0
2008-04-17 14:05:00,22.59,22.61,22.51,22.51,79200.0,19.1028,19.1197,19.0351,19.0351,79200.0
2008-04-17 14:10:00,22.52,22.52,22.48,22.52,74300.0,19.0436,19.0436,19.0097,19.0436,74300.0
2008-04-17 14:15:00,22.52,22.52,22.49,22.51,14500.0,19.0436,19.0436,19.0182,19.0351,14500.0
2008-04-17 14:20:00,22.51,22.58,22.5,22.58,25700.0,19.0351,19.0943,19.0267,19.0943,25700.0
2008-04-17 14:25:00,22.59,22.6,22.58,22.6,37700.0,19.1028,19.1112,19.0943,19.1112,37700.0
2008-04-17 14:30:00,22.6,22.66,22.6,22.65,25900.0,19.1112,19.162,19.1112,19.1535,25900.0
2008-04-17 14:35:00,22.66,22.71,22.63,22.7,74900.0,19.162,19.2042,19.1366,19.1958,74900.0
2008-04-17 14:40:00,22.7,22.72,22.68,22.71,48400.0,19.1958,19.2127,19.1789,19.2042,48400.0
2008-04-17 14:45:00,22.69,22.7,22.55,22.56,209400.0,19.1873,19.1958,19.0689,19.0774,209400.0
2008-04-17 14:50:00,22.54,22.58,22.51,22.55,68300.0,19.0605,19.0943,19.0351,19.0689,68300.0
2008-04-17 14:55:00,22.55,22.55,22.46,22.51,129000.0,19.0689,19.0689,18.9928,19.0351,129000.0
2008-04-17 15:00:00,22.52,22.57,22.49,22.57,102800.0,19.0436,19.0858,19.0182,19.0858,102800.0
2008-04-17 15:05:00,22.57,22.68,22.57,22.6,152000.0,19.0858,19.1789,19.0858,19.1112,152000.0
2008-04-17 15:10:00,22.61,22.65,22.59,22.65,37600.0,19.1197,19.1535,19.1028,19.1535,37600.0
2008-04-17 15:15:00,22.65,22.72,22.65,22.69,187200.0,19.1535,19.2127,19.1535,19.1873,187200.0
2008-04-17 15:20:00,22.7,22.71,22.68,22.69,96500.0,19.1958,19.2042,19.1789,19.1873,96500.0
2008-04-17 15:25:00,22.69,22.7,22.69,22.7,46100.0,19.1873,19.1958,19.1873,19.1958,46100.0
2008-04-17 15:30:00,22.69,22.79,22.69,22.79,108800.0,19.1873,19.2719,19.1873,19.2719,108800.0
2008-04-17 15:35:00,22.79,22.82,22.78,22.8,45600.0,19.2719,19.2973,19.2634,19.2803,45600.0
2008-04-17 15:40:00,22.81,22.83,22.76,22.77,93800.0,19.2888,19.3057,19.2465,19.255,93800.0
2008-04-17 15:45:00,22.76,22.78,22.74,22.76,42200.0,19.2465,19.2634,19.2296,19.2465,42200.0
2008-04-17 15:50:00,22.77,22.89,22.76,22.85,139800.0,19.255,19.3564,19.2465,19.3226,139800.0
2008-04-17 15:55:00,22.85,22.85,22.74,22.75,88100.0,19.3226,19.3226,19.2296,19.2381,88100.0
2008-04-18 09:30:00,23.37,23.6,23.22,23.47,60500.0,19.7623,19.9568,19.6355,19.8469,60500.0
2008-04-18 09:35:00,23.46,23.51,23.44,23.47,121900.0,19.8385,19.8807,19.8215,19.8469,121900.0
2008-04-18 09:40:00,23.47,23.51,23.32,23.32,163400.0,19.8469,19.8807,19.7201,19.7201,163400.0
2008-04-18 09:45:00,23.32,23.33,23.13,23.14,84300.0,19.7201,19.7285,19.5594,19.5679,84300.0
2008-04-18 09:50:00,23.12,23.16,23.02,23.16,143100.0,19.5509,19.5848,19.4664,19.5848,143100.0
2008-04-18 09:55:00,23.16,23.16,23.09,23.1,62300.0,19.5848,19.5848,19.5256,19.534,62300.0
2008-04-18 10:00:00,23.09,23.09,22.99,23.0,112200.0,19.5256,19.5256,19.441,19.4495,112200.0
2008-04-18 10:05:00,23.0,23.1,22.99,23.04,140900.0,19.4495,19.534,19.441,19.4833,140900.0
2008-04-18 10:10:00,23.05,23.16,23.05,23.14,136100.0,19.4917,19.5848,19.4917,19.5679,136100.0
2008-04-18 10:15:00,23.13,23.14,23.03,23.05,170600.0,19.5594,19.5679,19.4748,19.4917,170600.0
2008-04-18 10:20:00,23.05,23.13,23.05,23.07,97700.0,19.4917,19.5594,19.4917,19.5087,97700.0
2008-04-18 10:25:00,23.08,23.1,22.91,22.93,226600.0,19.5171,19.534,19.3734,19.3903,226600.0
2008-04-18 10:30:00,22.93,22.93,22.87,22.89,38700.0,19.3903,19.3903,19.3395,19.3564,38700.0
2008-04-18 10:35:00,22.89,22.92,22.84,22.92,66800.0,19.3564,19.3818,19.3142,19.3818,66800.0
2008-04-18 10:40:00,22.91,23.12,22.91,23.11,33700.0,19.3734,19.5509,19.3734,19.5425,33700.0
2008-04-18 10:45:00,23.12,23.14,23.08,23.09,71100.0,19.5509,19.5679,19.5171,19.5256,71100.0
2008-04-18 10:50:00,23.08,23.09,23.0,23.01,18300.0,19.5171,19.5256,19.4495,19.4579,18300.0
2008-04-18 10:55:00,23.01,23.1,23.01,23.1,19200.0,19.4579,19.534,19.4579,19.534,19200.0
2008-04-18 11:00:00,23.09,23.18,23.08,23.17,24200.0,19.5256,19.6017,19.5171,19.5932,24200.0
2008-04-18 11:05:00,23.18,23.18,23.06,23.1,40400.0,19.6017,19.6017,19.5002,19.534,40400.0
2008-04-18 11:10:00,23.09,23.09,22.92,22.93,254800.0,19.5256,19.5256,19.3818,19.3903,254800.0
2008-04-18 11:15:00,22.94,22.99,22.94,22.98,11300.0,19.3987,19.441,19.3987,19.4326,11300.0
2008-04-18 11:20:00,23.0,23.06,23.0,23.05,32300.0,19.4495,19.5002,19.4495,19.4917,32300.0
2008-04-18 11:25:00,23.05,23.1,23.02,23.1,105800.0,19.4917,19.534,19.4664,19.534,105800.0
2008-04-18 11:30:00,23.09,23.14,23.07,23.09,184500.0,19.5256,19.5679,19.5087,19.5256,184500.0
2008-04-18 11:35:00,23.08,23.11,23.07,23.11,15600.0,19.5171,19.5425,19.5087,19.5425,15600.0
2008-04-18 11:40:00,23.1,23.12,23.09,23.12,17600.0,19.534,19.5509,19.5256,19.5509,17600.0
2008-04-18 11:45:00,23.12,23.14,23.1,23.11,55900.0,19.5509,19.5679,19.534,19.5425,55900.0
2008-04-18 11:50:00,23.09,23.11,23.09,23.11,13600.0,19.5256,19.5425,19.5256,19.5425,13600.0
2008-04-18 11:55:00,23.11,23.15,23.1,23.11,27200.0,19.5425,19.5763,19.534,19.5425,27200.0
2008-04-18 12:00:00,23.11,23.15,23.09,23.15,21800.0,19.5425,19.5763,19.5256,19.5763,21800.0
2008-04-18 12:05:00,23.14,23.15,23.11,23.12,14600.0,19.5679,19.5763,19.5425,19.5509,14600.0
2008-04-18 12:10:00,23.12,23.12,23.09,23.09,19500.0,19.5509,19.5509,19.5256,19.5256,19500.0
2008-04-18 12:15:00,23.1,23.16,23.1,23.16,61800.0,19.534,19.5848,19.534,19.5848,61800.0
2008-04-18 12:20:00,23.16,23.16,23.14,23.14,16100.0,19.5848,19.5848,19.5679,19.5679,16100.0
2008-04-18 12:25:00,23.15,23.19,23.15,23.18,218800.0,19.5763,19.6101,19.5763,19.6017,218800.0
2008-04-18 12:30:00,23.17,23.18,23.14,23.14,19200.0,19.5932,19.6017,19.5679,19.5679,19200.0
2008-04-18 12:35:00,23.14,23.18,23.12,23.18,30800.0,19.5679,19.6017,19.5509,19.6017,30800.0
2008-04-18 12:40:00,23.18,23.19,23.17,23.17,6500.0,19.6017,19.6101,19.5932,19.5932,6500.0
2008-04-18 12:45:00,23.19,23.2,23.14,23.14,9200.0,19.6101,19.6186,19.5679,19.5679,9200.0
2008-04-18 12:50:00,23.14,23.14,23.12,23.12,8900.0,19.5679,19.5679,19.5509,19.5509,8900.0
2008-04-18 12:55:00,23.12,23.13,23.07,23.13,108000.0,19.5509,19.5594,19.5087,19.5594,108000.0
2008-04-18 13:00:00,23.14,23.17,23.14,23.17,17500.0,19.5679,19.5932,19.5679,19.5932,17500.0
2008-04-18 13:05:00,23.17,23.23,23.17,23.21,28300.0,19.5932,19.644,19.5932,19.627,28300.0
2008-04-18 13:10:00,23.22,23.23,23.21,23.21,4200.0,19.6355,19.644,19.627,19.627,4200.0
2008-04-18 13:15:00,23.2,23.21,23.19,23.19,30500.0,19.6186,19.627,19.6101,19.6101,30500.0
2008-04-18 13:20:00,23.19,23.24,23.19,23.23,27000.0,19.6101,19.6524,19.6101,19.644,27000.0
2008-04-18 13:25:00,23.23,23.24,23.22,23.22,27000.0,19.644,19.6524,19.6355,19.6355,27000.0
2008-04-18 13:30:00,23.23,23.23,23.22,23.22,7500.0,19.644,19.644,19.6355,19.6355,7500.0
2008-04-18 13:35:00,23.22,23.22,23.17,23.19,18800.0,19.6355,19.6355,19.5932,19.6101,18800.0
2008-04-18 13:40:00,23.18,23.18,23.16,23.17,11100.0,19.6017,19.6017,19.5848,19.5932,11100.0
2008-04-18 13:45:00,23.17,23.18,23.16,23.17,11500.0,19.5932,19.6017,19.5848,19.5932,11500.0
2008-04-18 13:50:00,23.18,23.19,23.16,23.19,22100.0,19.6017,19.6101,19.5848,19.6101,22100.0
2008-04-18 13:55:00,23.17,23.19,23.16,23.18,23700.0,19.5932,19.6101,19.5848,19.6017,23700.0
2008-04-18 14:00:00,23.17,23.17,23.11,23.11,22700.0,19.5932,19.5932,19.5425,19.5425,22700.0
2008-04-18 14:05:00,23.13,23.13,23.02,23.02,61700.0,19.5594,19.5594,19.4664,19.4664,61700.0
2008-04-18 14:10:00,23.01,23.07,22.99,23.07,41200.0,19.4579,19.5087,19.441,19.5087,41200.0
2008-04-18 14:15:00,23.07,23.09,23.06,23.09,24900.0,19.5087,19.5256,19.5002,19.5256,24900.0
2008-04-18 14:20:00,23.12,23.12,23.09,23.11,36400.0,19.5509,19.5509,19.5256,19.5425,36400.0
2008-04-18 14:25:00,23.11,23.12,23.01,23.03,50800.0,19.5425,19.5509,19.4579,19.4748,50800.0
2008-04-18 14:30:00,23.05,23.07,23.03,23.07,33200.0,19.4917,19.5087,19.4748,19.5087,33200.0
2008-04-18 14:35:00,23.08,23.1,23.06,23.09,22000.0,19.5171,19.534,19.5002,19.5256,22000.0
2008-04-18 14:40:00,23.09,23.15,23.09,23.13,46200.0,19.5256,19.5763,19.5256,19.5594,46200.0
2008-04-18 14:45:00,23.14,23.18,23.14,23.15,63600.0,19.5679,19.6017,19.5679,19.5763,63600.0
2008-04-18 14:50:00,23.16,23.17,23.12,23.12,20700.0,19.5848,19.5932,19.5509,19.5509,20700.0
2008-04-18 14:55:00,23.11,23.11,23.06,23.07,39200.0,19.5425,19.5425,19.5002,19.5087,39200.0
2008-04-18 15:00:00,23.06,23.06,23.01,23.02,24900.0,19.5002,19.5002,19.4579,19.4664,24900.0
2008-04-18 15:05:00,23.02,23.07,23.02,23.06,41000.0,19.4664,19.5087,19.4664,19.5002,41000.0
2008-04-18 15:10:00,23.06,23.13,23.06,23.12,62700.0,19.5002,19.5594,19.5002,19.5509,62700.0
2008-04-18 15:15:00,23.12,23.13,23.07,23.07,36500.0,19.5509,19.5594,19.5087,19.5087,36500.0
2008-04-18 15:20:00,23.06,23.06,22.98,23.0,79300.0,19.5002,19.5002,19.4326,19.4495,79300.0
2008-04-18 15:25:00,22.99,22.99,22.93,22.93,83900.0,19.441,19.441,19.3903,19.3903,83900.0
2008-04-18 15:30:00,22.93,23.0,22.92,23.0,323900.0,19.3903,19.4495,19.3818,19.4495,323900.0
2008-04-18 15:35:00,23.0,23.01,22.95,22.95,125000.0,19.4495,19.4579,19.4072,19.4072,125000.0
2008-04-18 15:40:00,22.96,22.97,22.94,22.95,124300.0,19.4156,19.4241,19.3987,19.4072,124300.0
2008-04-18 15:45:00,22.95,22.99,22.93,22.99,193100.0,19.4072,19.441,19.3903,19.441,193100.0
2008-04-18 15:50:00,22.99,23.07,22.99,23.01,120200.0,19.441,19.5087,19.441,19.4579,120200.0
2008-04-18 15:55:00,23.02,23.04,22.96,23.01,198100.0,19.4664,19.4833,19.4156,19.4579,198100.0
2008-04-21 09:30:00,22.86,22.93,22.74,22.74,49100.0,19.3311,19.3903,19.2296,19.2296,49100.0
2008-04-21 09:35:00,22.76,22.83,22.74,22.74,37200.0,19.2465,19.3057,19.2296,19.2296,37200.0
2008-04-21 09:40:00,22.75,22.8,22.75,22.78,48100.0,19.2381,19.2803,19.2381,19.2634,48100.0
2008-04-21 09:45:00,22.78,22.82,22.77,22.78,57600.0,19.2634,19.2973,19.255,19.2634,57600.0
2008-04-21 09:50:00,22.78,22.78,22.63,22.63,61800.0,19.2634,19.2634,19.1366,19.1366,61800.0
2008-04-21 09:55:00,22.63,22.67,22.62,22.62,38500.0,19.1366,19.1704,19.1281,19.1281,38500.0
2008-04-21 10:00:00,22.6,22.61,22.55,22.55,40800.0,19.1112,19.1197,19.0689,19.0689,40800.0
2008-04-21 10:05:00,22.54,22.63,22.53,22.62,31800.0,19.0605,19.1366,19.052,19.1281,31800.0
2008-04-21 10:10:00,22.61,22.62,22.53,22.53,64000.0,19.1197,19.1281,19.052,19.052,64000.0
2008-04-21 10:15:00,22.53,22.55,22.46,22.5,112500.0,19.052,19.0689,18.9928,19.0267,112500.0
2008-04-21 10:20:00,22.51,22.51,22.46,22.51,60000.0,19.0351,19.0351,18.9928,19.0351,60000.0
2008-04-21 10:25:00,22.5,22.51,22.42,22.42,55900.0,19.0267,19.0351,18.959,18.959,55900.0
2008-04-21 10:30:00,22.42,22.43,22.39,22.41,48900.0,18.959,18.9675,18.9336,18.9505,48900.0
2008-04-21 10:35:00,22.41,22.46,22.39,22.45,61000.0,18.9505,18.9928,18.9336,18.9844,61000.0
2008-04-21 10:40:00,22.45,22.51,22.44,22.49,55300.0,18.9844,19.0351,18.9759,19.0182,55300.0
2008-04-21 10:45:00,22.49,22.5,22.47,22.48,28400.0,19.0182,19.0267,19.0013,19.0097,28400.0
2008-04-21 10:50:00,22.48,22.5,22.41,22.41,30900.0,19.0097,19.0267,18.9505,18.9505,30900.0
2008-04-21 10:55:00,22.41,22.43,22.4,22.42,34200.0,18.9505,18.9675,18.9421,18.959,34200.0
2008-04-21 11:00:00,22.42,22.43,22.39,22.42,92600.0,18.959,18.9675,18.9336,18.959,92600.0
2008-04-21 11:05:00,22.42,22.48,22.41,22.48,39300.0,18.959,19.0097,18.9505,19.0097,39300.0
2008-04-21 11:10:00,22.48,22.51,22.46,22.51,83500.0,19.0097,19.0351,18.9928,19.0351,83500.0
2008-04-21 11:15:00,22.51,22.54,22.5,22.54,46500.0,19.0351,19.0605,19.0267,19.0605,46500.0
2008-04-21 11:20:00,22.54,22.61,22.54,22.61,69100.0,19.0605,19.1197,19.0605,19.1197,69100.0
2008-04-21 11:25:00,22.59,22.59,22.55,22.55,68800.0,19.1028,19.1028,19.0689,19.0689,68800.0
2008-04-21 11:30:00,22.55,22.61,22.55,22.6,45000.0,19.0689,19.1197,19.0689,19.1112,45000.0
2008-04-21 11:35:00,22.62,22.65,22.6,22.65,37500.0,19.1281,19.1535,19.1112,19.1535,37500.0
2008-04-21 11:40:00,22.66,22.67,22.65,22.66,44600.0,19.162,19.1704,19.1535,19.162,44600.0
2008-04-21 11:45:00,22.66,22.66,22.61,22.65,40300.0,19.162,19.162,19.1197,19.1535,40300.0
2008-04-21 11:50:00,22.64,22.65,22.63,22.63,28500.0,19.145,19.1535,19.1366,19.1366,28500.0
2008-04-21 11:55:00,22.64,22.65,22.61,22.61,60600.0,19.145,19.1535,19.1197,19.1197,60600.0
2008-04-21 12:00:00,22.61,22.67,22.61,22.66,12400.0,19.1197,19.1704,19.1197,19.162,12400.0
2008-04-21 12:05:00,22.66,22.66,22.64,22.65,6300.0,19.162,19.162,19.145,19.1535,6300.0
2008-04-21 12:10:00,22.65,22.65,22.62,22.63,9200.0,19.1535,19.1535,19.1281,19.1366,9200.0
2008-04-21 12:15:00,22.63,22.64,22.62,22.64,9400.0,19.1366,19.145,19.1281,19.145,9400.0
2008-04-21 12:20:00,22.64,22.68,22.64,22.67,13400.0,19.145,19.1789,19.145,19.1704,13400.0
2008-04-21 12:25:00,22.68,22.69,22.65,22.67,17800.0,19.1789,19.1873,19.1535,19.1704,17800.0
2008-04-21 12:30:00,22.68,22.7,22.66,22.7,9300.0,19.1789,19.1958,19.162,19.1958,9300.0
2008-04-21 12:35:00,22.69,22.7,22.67,22.68,14100.0,19.1873,19.1958,19.1704,19.1789,14100.0
2008-04-21 12:40:00,22.7,22.76,22.6,22.76,17600.0,19.1958,19.2465,19.1112,19.2465,17600.0
2008-04-21 12:45:00,22.76,22.84,22.75,22.83,42200.0,19.2465,19.3142,19.2381,19.3057,42200.0
2008-04-21 12:50:00,22.83,22.84,22.78,22.79,25000.0,19.3057,19.3142,19.2634,19.2719,25000.0
2008-04-21 12:55:00,22.79,22.81,22.78,22.8,37900.0,19.2719,19.2888,19.2634,19.2803,37900.0
2008-04-21 13:00:00,22.8,22.85,22.8,22.85,16400.0,19.2803,19.3226,19.2803,19.3226,16400.0
2008-04-21 13:05:00,22.85,22.91,22.85,22.91,29700.0,19.3226,19.3734,19.3226,19.3734,29700.0
2008-04-21 13:10:00,22.9,22.92,22.88,22.9,32200.0,19.3649,19.3818,19.348,19.3649,32200.0
2008-04-21 13:15:00,22.91,22.91,22.88,22.91,19600.0,19.3734,19.3734,19.348,19.3734,19600.0
2008-04-21 13:20:00,22.9,22.9,22.78,22.79,69000.0,19.3649,19.3649,19.2634,19.2719,69000.0
2008-04-21 13:25:00,22.8,22.8,22.76,22.76,24700.0,19.2803,19.2803,19.2465,19.2465,24700.0
2008-04-21 13:30:00,22.76,22.79,22.71,22.72,37700.0,19.2465,19.2719,19.2042,19.2127,37700.0
2008-04-21 13:35:00,22.73,22.76,22.73,22.76,23600.0,19.2211,19.2465,19.2211,19.2465,23600.0
2008-04-21 13:40:00,22.76,22.76,22.66,22.68,16400.0,19.2465,19.2465,19.162,19.1789,16400.0
2008-04-21 13:45:00,22.66,22.69,22.66,22.67,11200.0,19.162,19.1873,19.162,19.1704,11200.0
2008-04-21 13:50:00,22.67,22.69,22.67,22.69,10300.0,19.1704,19.1873,19.1704,19.1873,10300.0
2008-04-21 13:55:00,22.7,22.71,22.69,22.71,7400.0,19.1958,19.2042,19.1873,19.2042,7400.0
2008-04-21 14:00:00,22.71,22.72,22.67,22.67,8600.0,19.2042,19.2127,19.1704,19.1704,8600.0
2008-04-21 14:05:00,22.67,22.69,22.67,22.67,1600.0,19.1704,19.1873,19.1704,19.1704,1600.0
2008-04-21 14:10:00,22.67,22.68,22.65,22.66,13300.0,19.1704,19.1789,19.1535,19.162,13300.0
2008-04-21 14:15:00,22.66,22.69,22.65,22.69,11700.0,19.162,19.1873,19.1535,19.1873,11700.0
2008-04-21 14:20:00,22.69,22.69,22.62,22.63,13700.0,19.1873,19.1873,19.1281,19.1366,13700.0
2008-04-21 14:25:00,22.62,22.74,22.62,22.66,207200.0,19.1281,19.2296,19.1281,19.162,207200.0
2008-04-21 14:30:00,22.66,22.76,22.66,22.75,129100.0,19.162,19.2465,19.162,19.2381,129100.0
2008-04-21 14:35:00,22.76,22.79,22.74,22.78,231700.0,19.2465,19.2719,19.2296,19.2634,231700.0
2008-04-21 14:40:00,22.77,22.78,22.7,22.7,75500.0,19.255,19.2634,19.1958,19.1958,75500.0
2008-04-21 14:45:00,22.71,22.78,22.71,22.77,20000.0,19.2042,19.2634,19.2042,19.255,20000.0
2008-04-21 14:50:00,22.77,22.78,22.72,22.75,138600.0,19.255,19.2634,19.2127,19.2381,138600.0
2008-04-21 14:55:00,22.74,22.76,22.71,22.74,57400.0,19.2296,19.2465,19.2042,19.2296,57400.0
2008-04-21 15:00:00,22.72,22.8,22.71,22.8,13700.0,19.2127,19.2803,19.2042,19.2803,13700.0
2008-04-21 15:05:00,22.8,22.81,22.75,22.79,110200.0,19.2803,19.2888,19.2381,19.2719,110200.0
2008-04-21 15:10:00,22.79,22.84,22.76,22.84,145800.0,19.2719,19.3142,19.2465,19.3142,145800.0
2008-04-21 15:15:00,22.84,22.92,22.76,22.86,279700.0,19.3142,19.3818,19.2465,19.3311,279700.0
2008-04-21 15:20:00,22.85,22.85,22.82,22.84,14600.0,19.3226,19.3226,19.2973,19.3142,14600.0
2008-04-21 15:25:00,22.84,22.87,22.82,22.83,35400.0,19.3142,19.3395,19.2973,19.3057,35400.0
2008-04-21 15:30:00,22.81,22.83,22.8,22.83,33700.0,19.2888,19.3057,19.2803,19.3057,33700.0
2008-04-21 15:35:00,22.82,22.83,22.77,22.8,31300.0,19.2973,19.3057,19.255,19.2803,31300.0
2008-04-21 15:40:00,22.81,22.85,22.79,22.83,94400.0,19.2888,19.3226,19.2719,19.3057,94400.0
2008-04-21 15:45:00,22.83,22.86,22.8,22.84,35700.0,19.3057,19.3311,19.2803,19.3142,35700.0
2008-04-21 15:50:00,22.85,22.88,22.82,22.88,93800.0,19.3226,19.348,19.2973,19.348,93800.0
2008-04-21 15:55:00,22.86,22.87,22.77,22.78,30700.0,19.3311,19.3395,19.255,19.2634,30700.0
2008-04-22 09:30:00,22.71,22.71,22.58,22.58,26400.0,19.2042,19.2042,19.0943,19.0943,26400.0
2008-04-22 09:35:00,22.56,22.57,22.3,22.35,356400.0,19.0774,19.0858,18.8575,18.8998,356400.0
2008-04-22 09:40:00,22.36,22.36,22.31,22.32,213400.0,18.9083,18.9083,18.866,18.8744,213400.0
2008-04-22 09:45:00,22.32,22.4,22.25,22.26,316800.0,18.8744,18.9421,18.8152,18.8237,316800.0
2008-04-22 09:50:00,22.26,22.26,22.18,22.18,243800.0,18.8237,18.8237,18.7561,18.7561,243800.0
2008-04-22 09:55:00,22.2,22.34,22.11,22.12,331300.0,18.773,18.8914,18.6969,18.7053,331300.0
2008-04-22 10:00:00,22.11,22.63,22.11,22.52,951400.0,18.6969,19.1366,18.6969,19.0436,951400.0
2008-04-22 10:05:00,22.56,22.84,22.56,22.84,189100.0,19.0774,19.3142,19.0774,19.3142,189100.0
2008-04-22 10:10:00,22.84,22.87,22.78,22.82,148300.0,19.3142,19.3395,19.2634,19.2973,148300.0
2008-04-22 10:15:00,22.82,22.84,22.73,22.8,195600.0,19.2973,19.3142,19.2211,19.2803,195600.0
2008-04-22 10:20:00,22.8,22.8,22.57,22.6,382300.0,19.2803,19.2803,19.0858,19.1112,382300.0
2008-04-22 10:25:00,22.59,22.62,22.53,22.57,188900.0,19.1028,19.1281,19.052,19.0858,188900.0
2008-04-22 10:30:00,22.57,22.57,22.5,22.51,95200.0,19.0858,19.0858,19.0267,19.0351,95200.0
2008-04-22 10:35:00,22.5,22.51,22.43,22.48,128400.0,19.0267,19.0351,18.9675,19.0097,128400.0
2008-04-22 10:40:00,22.49,22.58,22.49,22.58,32100.0,19.0182,19.0943,19.0182,19.0943,32100.0
2008-04-22 10:45:00,22.58,22.6,22.57,22.6,6300.0,19.0943,19.1112,19.0858,19.1112,6300.0
2008-04-22 10:50:00,22.61,22.62,22.58,22.6,10200.0,19.1197,19.1281,19.0943,19.1112,10200.0
2008-04-22 10:55:00,22.61,22.76,22.58,22.76,93700.0,19.1197,19.2465,19.0943,19.2465,93700.0
2008-04-22 11:00:00,22.75,22.92,22.75,22.84,211400.0,19.2381,19.3818,19.2381,19.3142,211400.0
2008-04-22 11:05:00,22.83,22.88,22.79,22.85,112900.0,19.3057,19.348,19.2719,19.3226,112900.0
2008-04-22 11:10:00,22.85,22.9,22.83,22.87,104900.0,19.3226,19.3649,19.3057,19.3395,104900.0
2008-04-22 11:15:00,22.86,22.88,22.83,22.83,16500.0,19.3311,19.348,19.3057,19.3057,16500.0
2008-04-22 11:20:00,22.83,22.83,22.72,22.73,25000.0,19.3057,19.3057,19.2127,19.2211,25000.0
2008-04-22 11:25:00,22.73,22.76,22.7,22.73,10000.0,19.2211,19.2465,19.1958,19.2211,10000.0
2008-04-22 11:30:00,22.73,22.76,22.71,22.73,7400.0,19.2211,19.2465,19.2042,19.2211,7400.0
2008-04-22 11:35:00,22.72,22.72,22.65,22.67,36100.0,19.2127,19.2127,19.1535,19.1704,36100.0
2008-04-22 11:40:00,22.67,22.71,22.64,22.65,11700.0,19.1704,19.2042,19.145,19.1535,11700.0
2008-04-22 11:45:00,22.65,22.74,22.59,22.59,17500.0,19.1535,19.2296,19.1028,19.1028,17500.0
2008-04-22 11:50:00,22.59,22.6,22.53,22.53,4100.0,19.1028,19.1112,19.052,19.052,4100.0
2008-04-22 11:55:00,22.51,22.55,22.5,22.55,24500.0,19.0351,19.0689,19.0267,19.0689,24500.0
2008-04-22 12:00:00,22.53,22.56,22.51,22.51,14600.0,19.052,19.0774,19.0351,19.0351,14600.0
2008-04-22 12:05:00,22.5,22.52,22.49,22.52,45200.0,19.0267,19.0436,19.0182,19.0436,45200.0
2008-04-22 12:10:00,22.51,22.51,22.5,22.5,32600.0,19.0351,19.0351,19.0267,19.0267,32600.0
2008-04-22 12:15:00,22.48,22.5,22.45,22.49,37900.0,19.0097,19.0267,18.9844,19.0182,37900.0
2008-04-22 12:20:00,22.46,22.49,22.45,22.47,12700.0,18.9928,19.0182,18.9844,19.0013,12700.0
2008-04-22 12:25:00,22.45,22.45,22.37,22.37,38600.0,18.9844,18.9844,18.9167,18.9167,38600.0
2008-04-22 12:30:00,22.39,22.41,22.34,22.35,56500.0,18.9336,18.9505,18.8914,18.8998,56500.0
2008-04-22 12:35:00,22.34,22.35,22.31,22.35,21200.0,18.8914,18.8998,18.866,18.8998,21200.0
2008-04-22 12:40:00,22.37,22.39,22.34,22.34,18800.0,18.9167,18.9336,18.8914,18.8914,18800.0
2008-04-22 12:45:00,22.34,22.34,22.28,22.32,26900.0,18.8914,18.8914,18.8406,18.8744,26900.0
2008-04-22 12:50:00,22.32,22.32,22.28,22.31,27600.0,18.8744,18.8744,18.8406,18.866,27600.0
2008-04-22 12:55:00,22.31,22.32,22.28,22.3,20900.0,18.866,18.8744,18.8406,18.8575,20900.0
2008-04-22 13:00:00,22.3,22.32,22.3,22.32,16100.0,18.8575,18.8744,18.8575,18.8744,16100.0
2008-04-22 13:05:00,22.33,22.35,22.31,22.35,27500.0,18.8829,18.8998,18.866,18.8998,27500.0
2008-04-22 13:10:00,22.36,22.36,22.34,22.35,6800.0,18.9083,18.9083,18.8914,18.8998,6800.0
2008-04-22 13:15:00,22.35,22.4,22.35,22.37,30300.0,18.8998,18.9421,18.8998,18.9167,30300.0
2008-04-22 13:20:00,22.37,22.46,22.37,22.45,155900.0,18.9167,18.9928,18.9167,18.9844,155900.0
2008-04-22 13:25:00,22.46,22.48,22.46,22.47,12900.0,18.9928,19.0097,18.9928,19.0013,12900.0
2008-04-22 13:30:00,22.47,22.47,22.42,22.43,37300.0,19.0013,19.0013,18.959,18.9675,37300.0
2008-04-22 13:35:00,22.42,22.48,22.42,22.47,28400.0,18.959,19.0097,18.959,19.0013,28400.0
2008-04-22 13:40:00,22.47,22.48,22.44,22.44,45500.0,19.0013,19.0097,18.9759,18.9759,45500.0
2008-04-22 13:45:00,22.44,22.45,22.34,22.34,103500.0,18.9759,18.9844,18.8914,18.8914,103500.0
2008-04-22 13:50:00,22.36,22.4,22.36,22.4,12000.0,18.9083,18.9421,18.9083,18.9421,12000.0
2008-04-22 13:55:00,22.41,22.43,22.39,22.39,11500.0,18.9505,18.9675,18.9336,18.9336,11500.0
2008-04-22 14:00:00,22.39,22.39,22.35,22.35,8900.0,18.9336,18.9336,18.8998,18.8998,8900.0
2008-04-22 14:05:00,22.36,22.37,22.34,22.36,15900.0,18.9083,18.9167,18.8914,18.9083,15900.0
2008-04-22 14:10:00,22.36,22.38,22.33,22.34,24000.0,18.9083,18.9252,18.8829,18.8914,24000.0
2008-04-22 14:15:00,22.33,22.33,22.3,22.31,15400.0,18.8829,18.8829,18.8575,18.866,15400.0
2008-04-22 14:20:00,22.3,22.39,22.3,22.39,24300.0,18.8575,18.9336,18.8575,18.9336,24300.0
2008-04-22 14:25:00,22.39,22.42,22.37,22.37,62600.0,18.9336,18.959,18.9167,18.9167,62600.0
2008-04-22 14:30:00,22.37,22.43,22.36,22.4,74800.0,18.9167,18.9675,18.9083,18.9421,74800.0
2008-04-22 14:35:00,22.39,22.42,22.33,22.33,24500.0,18.9336,18.959,18.8829,18.8829,24500.0
2008-04-22 14:40:00,22.34,22.36,22.3,22.32,11700.0,18.8914,18.9083,18.8575,18.8744,11700.0
2008-04-22 14:45:00,22.31,22.32,22.28,22.29,38700.0,18.866,18.8744,18.8406,18.8491,38700.0
2008-04-22 14:50:00,22.29,22.31,22.25,22.25,101900.0,18.8491,18.866,18.8152,18.8152,101900.0
2008-04-22 14:55:00,22.25,22.26,22.23,22.26,122100.0,18.8152,18.8237,18.7983,18.8237,122100.0
2008-04-22 15:00:00,22.25,22.26,22.22,22.25,284300.0,18.8152,18.8237,18.7899,18.8152,284300.0
2008-04-22 15:05:00,22.25,22.34,22.25,22.32,48300.0,18.8152,18.8914,18.8152,18.8744,48300.0
2008-04-22 15:10:00,22.32,22.35,22.31,22.32,18300.0,18.8744,18.8998,18.866,18.8744,18300.0
2008-04-22 15:15:00,22.32,22.34,22.31,22.33,16300.0,18.8744,18.8914,18.866,18.8829,16300.0
2008-04-22 15:20:00,22.31,22.33,22.29,22.31,13400.0,18.866,18.8829,18.8491,18.866,13400.0
2008-04-22 15:25:00,22.3,22.34,22.28,22.32,31200.0,18.8575,18.8914,18.8406,18.8744,31200.0
2008-04-22 15:30:00,22.32,22.33,22.26,22.26,367400.0,18.8744,18.8829,18.8237,18.8237,367400.0
2008-04-22 15:35:00,22.27,22.3,22.25,22.28,48200.0,18.8322,18.8575,18.8152,18.8406,48200.0
2008-04-22 15:40:00,22.27,22.3,22.26,22.27,47100.0,18.8322,18.8575,18.8237,18.8322,47100.0
2008-04-22 15:45:00,22.28,22.43,22.28,22.42,218700.0,18.8406,18.9675,18.8406,18.959,218700.0
2008-04-22 15:50:00,22.41,22.48,22.4,22.45,150600.0,18.9505,19.0097,18.9421,18.9844,150600.0
2008-04-22 15:55:00,22.45,22.45,22.4,22.41,21900.0,18.9844,18.9844,18.9421,18.9505,21900.0
2008-04-23 09:30:00,22.56,22.56,22.45,22.45,56400.0,19.0774,19.0774,18.9844,18.9844,56400.0
2008-04-23 09:35:00,22.51,22.51,22.34,22.34,17700.0,19.0351,19.0351,18.8914,18.8914,17700.0
2008-04-23 09:40:00,22.34,22.34,22.13,22.14,65400.0,18.8914,18.8914,18.7138,18.7222,65400.0
2008-04-23 09:45:00,22.13,22.13,21.94,22.02,201700.0,18.7138,18.7138,18.5531,18.6208,201700.0
2008-04-23 09:50:00,22.02,22.17,22.0,22.13,42600.0,18.6208,18.7476,18.6038,18.7138,42600.0
2008-04-23 09:55:00,22.13,22.16,22.1,22.12,22800.0,18.7138,18.7391,18.6884,18.7053,22800.0
2008-04-23 10:00:00,22.09,22.15,22.07,22.13,27600.0,18.6799,18.7307,18.663,18.7138,27600.0
2008-04-23 10:05:00,22.11,22.21,22.11,22.21,56500.0,18.6969,18.7814,18.6969,18.7814,56500.0
2008-04-23 10:10:00,22.21,22.21,22.15,22.17,48600.0,18.7814,18.7814,18.7307,18.7476,48600.0
2008-04-23 10:15:00,22.17,22.3,22.16,22.27,52300.0,18.7476,18.8575,18.7391,18.8322,52300.0
2008-04-23 10:20:00,22.29,22.31,22.24,22.25,26100.0,18.8491,18.866,18.8068,18.8152,26100.0
2008-04-23 10:25:00,22.25,22.33,22.23,22.31,125700.0,18.8152,18.8829,18.7983,18.866,125700.0
2008-04-23 10:30:00,22.31,22.33,22.24,22.24,41800.0,18.866,18.8829,18.8068,18.8068,41800.0
2008-04-23 10:35:00,22.24,22.39,22.24,22.39,109000.0,18.8068,18.9336,18.8068,18.9336,109000.0
2008-04-23 10:40:00,22.37,22.43,22.31,22.31,100400.0,18.9167,18.9675,18.866,18.866,100400.0
2008-04-23 10:45:00,22.29,22.33,22.27,22.27,12500.0,18.8491,18.8829,18.8322,18.8322,12500.0
2008-04-23 10:50:00,22.27,22.37,22.26,22.37,125500.0,18.8322,18.9167,18.8237,18.9167,125500.0
2008-04-23 10:55:00,22.37,22.38,22.23,22.23,17700.0,18.9167,18.9252,18.7983,18.7983,17700.0
2008-04-23 11:00:00,22.23,22.23,22.18,22.2,44400.0,18.7983,18.7983,18.7561,18.773,44400.0
2008-04-23 11:05:00,22.2,22.2,22.17,22.17,26900.0,18.773,18.773,18.7476,18.7476,26900.0
2008-04-23 11:10:00,22.15,22.16,22.14,22.16,9400.0,18.7307,18.7391,18.7222,18.7391,9400.0
2008-04-23 11:15:00,22.15,22.16,22.09,22.1,62100.0,18.7307,18.7391,18.6799,18.6884,62100.0
2008-04-23 11:20:00,22.09,22.11,22.07,22.11,13800.0,18.6799,18.6969,18.663,18.6969,13800.0
2008-04-23 11:25:00,22.1,22.1,22.05,22.09,22200.0,18.6884,18.6884,18.6461,18.6799,22200.0
2008-04-23 11:30:00,22.08,22.11,22.07,22.08,22700.0,18.6715,18.6969,18.663,18.6715,22700.0
2008-04-23 11:35:00,22.07,22.08,22.05,22.05,53400.0,18.663,18.6715,18.6461,18.6461,53400.0
2008-04-23 11:40:00,22.05,22.07,22.05,22.07,20800.0,18.6461,18.663,18.6461,18.663,20800.0
2008-04-23 11:45:00,22.07,22.09,22.06,22.09,12800.0,18.663,18.6799,18.6546,18.6799,12800.0
2008-04-23 11:50:00,22.1,22.1,22.05,22.08,42900.0,18.6884,18.6884,18.6461,18.6715,42900.0
2008-04-23 11:55:00,22.09,22.11,21.99,22.0,46400.0,18.6799,18.6969,18.5954,18.6038,46400.0
2008-04-23 12:00:00,21.98,21.99,21.93,21.93,53800.0,18.5869,18.5954,18.5446,18.5446,53800.0
2008-04-23 12:05:00,21.92,21.93,21.87,21.87,92100.0,18.5362,18.5446,18.4939,18.4939,92100.0
2008-04-23 12:10:00,21.87,21.88,21.84,21.84,28100.0,18.4939,18.5024,18.4685,18.4685,28100.0
2008-04-23 12:15:00,21.84,21.88,21.82,21.82,30400.0,18.4685,18.5024,18.4516,18.4516,30400.0
2008-04-23 12:20:00,21.83,21.83,21.73,21.73,379200.0,18.4601,18.4601,18.3755,18.3755,379200.0
2008-04-23 12:25:00,21.73,21.76,21.71,21.71,103700.0,18.3755,18.4009,18.3586,18.3586,103700.0
2008-04-23 12:30:00,21.71,21.72,21.64,21.65,85300.0,18.3586,18.3671,18.2994,18.3079,85300.0
2008-04-23 12:35:00,21.64,21.66,21.57,21.66,65600.0,18.2994,18.3163,18.2402,18.3163,65600.0
2008-04-23 12:40:00,21.65,21.73,21.65,21.72,53400.0,18.3079,18.3755,18.3079,18.3671,53400.0
2008-04-23 12:45:00,21.72,21.72,21.67,21.68,60800.0,18.3671,18.3671,18.3248,18.3332,60800.0
2008-04-23 12:50:00,21.69,21.73,21.68,21.73,77000.0,18.3417,18.3755,18.3332,18.3755,77000.0
2008-04-23 12:55:00,21.72,21.72,21.69,21.69,69900.0,18.3671,18.3671,18.3417,18.3417,69900.0
2008-04-23 13:00:00,21.7,21.71,21.68,21.7,23700.0,18.3501,18.3586,18.3332,18.3501,23700.0
2008-04-23 13:05:00,21.69,21.69,21.66,21.69,32700.0,18.3417,18.3417,18.3163,18.3417,32700.0
2008-04-23 13:10:00,21.68,21.81,21.67,21.8,156900.0,18.3332,18.4432,18.3248,18.4347,156900.0
2008-04-23 13:15:00,21.79,21.79,21.72,21.72,73200.0,18.4263,18.4263,18.3671,18.3671,73200.0
2008-04-23 13:20:00,21.72,21.79,21.72,21.78,30000.0,18.3671,18.4263,18.3671,18.4178,30000.0
2008-04-23 13:25:00,21.79,21.83,21.79,21.83,10700.0,18.4263,18.4601,18.4263,18.4601,10700.0
2008-04-23 13:30:00,21.82,21.83,21.8,21.82,15800.0,18.4516,18.4601,18.4347,18.4516,15800.0
2008-04-23 13:35:00,21.83,21.83,21.8,21.81,17600.0,18.4601,18.4601,18.4347,18.4432,17600.0
2008-04-23 13:40:00,21.82,21.82,21.76,21.76,13200.0,18.4516,18.4516,18.4009,18.4009,13200.0
2008-04-23 13:45:00,21.76,21.82,21.74,21.82,20100.0,18.4009,18.4516,18.384,18.4516,20100.0
2008-04-23 13:50:00,21.82,21.86,21.82,21.85,18400.0,18.4516,18.4854,18.4516,18.477,18400.0
2008-04-23 13:55:00,21.85,21.85,21.77,21.8,26900.0,18.477,18.477,18.4093,18.4347,26900.0
2008-04-23 14:00:00,21.8,21.82,21.76,21.79,32200.0,18.4347,18.4516,18.4009,18.4263,32200.0
2008-04-23 14:05:00,21.77,21.78,21.74,21.74,19600.0,18.4093,18.4178,18.384,18.384,19600.0
2008-04-23 14:10:00,21.74,21.84,21.73,21.81,28100.0,18.384,18.4685,18.3755,18.4432,28100.0
2008-04-23 14:15:00,21.8,21.8,21.78,21.78,20300.0,18.4347,18.4347,18.4178,18.4178,20300.0
2008-04-23 14:20:00,21.79,21.81,21.75,21.75,19200.0,18.4263,18.4432,18.3924,18.3924,19200.0
2008-04-23 14:25:00,21.73,21.79,21.73,21.77,63600.0,18.3755,18.4263,18.3755,18.4093,63600.0
2008-04-23 14:30:00,21.78,21.91,21.78,21.87,127600.0,18.4178,18.5277,18.4178,18.4939,127600.0
2008-04-23 14:35:00,21.88,21.9,21.81,21.81,31000.0,18.5024,18.5193,18.4432,18.4432,31000.0
2008-04-23 14:40:00,21.81,21.82,21.8,21.82,29700.0,18.4432,18.4516,18.4347,18.4516,29700.0
2008-04-23 14:45:00,21.82,21.82,21.81,21.82,12100.0,18.4516,18.4516,18.4432,18.4516,12100.0
2008-04-23 14:50:00,21.82,21.89,21.82,21.87,61900.0,18.4516,18.5108,18.4516,18.4939,61900.0
2008-04-23 14:55:00,21.86,21.91,21.85,21.85,96900.0,18.4854,18.5277,18.477,18.477,96900.0
2008-04-23 15:00:00,21.85,21.92,21.83,21.89,31900.0,18.477,18.5362,18.4601,18.5108,31900.0
2008-04-23 15:05:00,21.9,21.93,21.87,21.93,21400.0,18.5193,18.5446,18.4939,18.5446,21400.0
2008-04-23 15:10:00,21.93,21.99,21.91,21.95,41700.0,18.5446,18.5954,18.5277,18.5616,41700.0
2008-04-23 15:15:00,21.95,21.97,21.95,21.96,75700.0,18.5616,18.5785,18.5616,18.57,75700.0
2008-04-23 15:20:00,21.96,21.96,21.92,21.93,45000.0,18.57,18.57,18.5362,18.5446,45000.0
2008-04-23 15:25:00,21.92,21.92,21.78,21.79,25700.0,18.5362,18.5362,18.4178,18.4263,25700.0
2008-04-23 15:30:00,21.78,21.83,21.77,21.83,12300.0,18.4178,18.4601,18.4093,18.4601,12300.0
2008-04-23 15:35:00,21.82,21.83,21.75,21.83,34500.0,18.4516,18.4601,18.3924,18.4601,34500.0
2008-04-23 15:40:00,21.81,21.87,21.79,21.85,136400.0,18.4432,18.4939,18.4263,18.477,136400.0
2008-04-23 15:45:00,21.84,21.85,21.78,21.81,63800.0,18.4685,18.477,18.4178,18.4432,63800.0
2008-04-23 15:50:00,21.82,21.84,21.79,21.82,55400.0,18.4516,18.4685,18.4263,18.4516,55400.0
2008-04-23 15:55:00,21.82,21.88,21.82,21.87,58200.0,18.4516,18.5024,18.4516,18.4939,58200.0
2008-04-24 09:30:00,21.98,22.15,21.86,22.14,39800.0,18.5869,18.7307,18.4854,18.7222,39800.0
2008-04-24 09:35:00,22.14,22.17,22.01,22.1,35900.0,18.7222,18.7476,18.6123,18.6884,35900.0
2008-04-24 09:40:00,22.07,22.2,22.04,22.2,325900.0,18.663,18.773,18.6377,18.773,325900.0
2008-04-24 09:45:00,22.21,22.21,21.99,22.0,197600.0,18.7814,18.7814,18.5954,18.6038,197600.0
2008-04-24 09:50:00,21.99,22.16,21.89,22.16,54600.0,18.5954,18.7391,18.5108,18.7391,54600.0
2008-04-24 09:55:00,22.16,22.18,22.03,22.15,154600.0,18.7391,18.7561,18.6292,18.7307,154600.0
2008-04-24 10:00:00,22.15,22.15,21.48,21.65,224800.0,18.7307,18.7307,18.1641,18.3079,224800.0
2008-04-24 10:05:00,21.64,21.8,21.63,21.7,73000.0,18.2994,18.4347,18.291,18.3501,73000.0
2008-04-24 10:10:00,21.7,21.83,21.7,21.82,44700.0,18.3501,18.4601,18.3501,18.4516,44700.0
2008-04-24 10:15:00,21.81,21.82,21.76,21.81,38400.0,18.4432,18.4516,18.4009,18.4432,38400.0
2008-04-24 10:20:00,21.8,21.8,21.55,21.59,186100.0,18.4347,18.4347,18.2233,18.2571,186100.0
2008-04-24 10:25:00,21.59,21.62,21.51,21.61,74600.0,18.2571,18.2825,18.1895,18.274,74600.0
2008-04-24 10:30:00,21.61,21.68,21.59,21.62,74800.0,18.274,18.3332,18.2571,18.2825,74800.0
2008-04-24 10:35:00,21.63,21.74,21.62,21.73,26400.0,18.291,18.384,18.2825,18.3755,26400.0
2008-04-24 10:40:00,21.72,21.88,21.72,21.8,63200.0,18.3671,18.5024,18.3671,18.4347,63200.0
2008-04-24 10:45:00,21.8,21.81,21.75,21.79,14500.0,18.4347,18.4432,18.3924,18.4263,14500.0
2008-04-24 10:50:00,21.79,21.81,21.75,21.79,98900.0,18.4263,18.4432,18.3924,18.4263,98900.0
2008-04-24 10:55:00,21.79,21.79,21.73,21.73,14600.0,18.4263,18.4263,18.3755,18.3755,14600.0
2008-04-24 11:00:00,21.74,21.77,21.73,21.75,22200.0,18.384,18.4093,18.3755,18.3924,22200.0
2008-04-24 11:05:00,21.76,21.88,21.76,21.87,27500.0,18.4009,18.5024,18.4009,18.4939,27500.0
2008-04-24 11:10:00,21.86,21.93,21.84,21.93,34700.0,18.4854,18.5446,18.4685,18.5446,34700.0
2008-04-24 11:15:00,21.93,22.12,21.93,22.04,236600.0,18.5446,18.7053,18.5446,18.6377,236600.0
2008-04-24 11:20:00,22.06,22.07,21.94,22.03,45200.0,18.6546,18.663,18.5531,18.6292,45200.0
2008-04-24 11:25:00,22.03,22.15,22.03,22.15,68300.0,18.6292,18.7307,18.6292,18.7307,68300.0
2008-04-24 11:30:00,22.17,22.23,22.15,22.23,59300.0,18.7476,18.7983,18.7307,18.7983,59300.0
2008-04-24 11:35:00,22.23,22.37,22.23,22.31,253800.0,18.7983,18.9167,18.7983,18.866,253800.0
2008-04-24 11:40:00,22.31,22.34,22.25,22.32,72700.0,18.866,18.8914,18.8152,18.8744,72700.0
2008-04-24 11:45:00,22.32,22.36,22.15,22.27,275400.0,18.8744,18.9083,18.7307,18.8322,275400.0
2008-04-24 11:50:00,22.26,22.41,22.26,22.35,153300.0,18.8237,18.9505,18.8237,18.8998,153300.0
2008-04-24 11:55:00,22.36,22.36,22.27,22.3,71600.0,18.9083,18.9083,18.8322,18.8575,71600.0
2008-04-24 12:00:00,22.3,22.31,22.28,22.3,33500.0,18.8575,18.866,18.8406,18.8575,33500.0
2008-04-24 12:05:00,22.31,22.38,22.26,22.36,62000.0,18.866,18.9252,18.8237,18.9083,62000.0
2008-04-24 12:10:00,22.36,22.37,22.33,22.35,84300.0,18.9083,18.9167,18.8829,18.8998,84300.0
2008-04-24 12:15:00,22.36,22.4,22.35,22.38,85000.0,18.9083,18.9421,18.8998,18.9252,85000.0
2008-04-24 12:20:00,22.38,22.39,22.35,22.35,35900.0,18.9252,18.9336,18.8998,18.8998,35900.0
2008-04-24 12:25:00,22.35,22.36,22.27,22.29,33800.0,18.8998,18.9083,18.8322,18.8491,33800.0
2008-04-24 12:30:00,22.29,22.3,22.23,22.27,72300.0,18.8491,18.8575,18.7983,18.8322,72300.0
2008-04-24 12:35:00,22.26,22.38,22.26,22.37,38200.0,18.8237,18.9252,18.8237,18.9167,38200.0
2008-04-24 12:40:00,22.37,22.53,22.37,22.48,161800.0,18.9167,19.052,18.9167,19.0097,161800.0
2008-04-24 12:45:00,22.47,22.52,22.46,22.47,18100.0,19.0013,19.0436,18.9928,19.0013,18100.0
2008-04-24 12:50:00,22.47,22.47,22.34,22.36,74500.0,19.0013,19.0013,18.8914,18.9083,74500.0
2008-04-24 12:55:00,22.35,22.46,22.35,22.43,25100.0,18.8998,18.9928,18.8998,18.9675,25100.0
2008-04-24 13:00:00,22.45,22.55,22.45,22.54,101500.0,18.9844,19.0689,18.9844,19.0605,101500.0
2008-04-24 13:05:00,22.55,22.61,22.51,22.6,189200.0,19.0689,19.1197,19.0351,19.1112,189200.0
2008-04-24 13:10:00,22.57,22.61,22.56,22.57,163200.0,19.0858,19.1197,19.0774,19.0858,163200.0
2008-04-24 13:15:00,22.57,22.57,22.5,22.51,54300.0,19.0858,19.0858,19.0267,19.0351,54300.0
2008-04-24 13:20:00,22.5,22.52,22.45,22.45,92500.0,19.0267,19.0436,18.9844,18.9844,92500.0
2008-04-24 13:25:00,22.44,22.52,22.44,22.51,35600.0,18.9759,19.0436,18.9759,19.0351,35600.0
2008-04-24 13:30:00,22.53,22.56,22.5,22.55,44000.0,19.052,19.0774,19.0267,19.0689,44000.0
2008-04-24 13:35:00,22.55,22.56,22.52,22.54,21800.0,19.0689,19.0774,19.0436,19.0605,21800.0
2008-04-24 13:40:00,22.55,22.61,22.5,22.61,42300.0,19.0689,19.1197,19.0267,19.1197,42300.0
2008-04-24 13:45:00,22.61,22.63,22.6,22.63,5600.0,19.1197,19.1366,19.1112,19.1366,5600.0
2008-04-24 13:50:00,22.62,22.65,22.6,22.62,34000.0,19.1281,19.1535,19.1112,19.1281,34000.0
2008-04-24 13:55:00,22.6,22.67,22.6,22.67,44000.0,19.1112,19.1704,19.1112,19.1704,44000.0
2008-04-24 14:00:00,22.66,22.69,22.65,22.68,20200.0,19.162,19.1873,19.1535,19.1789,20200.0
2008-04-24 14:05:00,22.68,22.75,22.67,22.74,60100.0,19.1789,19.2381,19.1704,19.2296,60100.0
2008-04-24 14:10:00,22.74,22.75,22.71,22.75,67900.0,19.2296,19.2381,19.2042,19.2381,67900.0
2008-04-24 14:15:00,22.74,22.85,22.74,22.8,124200.0,19.2296,19.3226,19.2296,19.2803,124200.0
2008-04-24 14:20:00,22.79,22.84,22.78,22.81,87400.0,19.2719,19.3142,19.2634,19.2888,87400.0
2008-04-24 14:25:00,22.81,22.87,22.76,22.82,520000.0,19.2888,19.3395,19.2465,19.2973,520000.0
2008-04-24 14:30:00,22.83,22.84,22.77,22.79,32300.0,19.3057,19.3142,19.255,19.2719,32300.0
2008-04-24 14:35:00,22.79,22.84,22.74,22.78,303200.0,19.2719,19.3142,19.2296,19.2634,303200.0
2008-04-24 14:40:00,22.78,22.79,22.75,22.78,30200.0,19.2634,19.2719,19.2381,19.2634,30200.0
2008-04-24 14:45:00,22.79,22.85,22.77,22.77,30800.0,19.2719,19.3226,19.255,19.255,30800.0
2008-04-24 14:50:00,22.77,22.77,22.71,22.74,105800.0,19.255,19.255,19.2042,19.2296,105800.0
2008-04-24 14:55:00,22.74,22.81,22.74,22.81,55400.0,19.2296,19.2888,19.2296,19.2888,55400.0
2008-04-24 15:00:00,22.8,22.83,22.78,22.83,61500.0,19.2803,19.3057,19.2634,19.3057,61500.0
2008-04-24 15:05:00,22.83,22.88,22.82,22.86,95100.0,19.3057,19.348,19.2973,19.3311,95100.0
2008-04-24 15:10:00,22.86,22.89,22.83,22.84,232000.0,19.3311,19.3564,19.3057,19.3142,232000.0
2008-04-24 15:15:00,22.84,22.85,22.71,22.73,368000.0,19.3142,19.3226,19.2042,19.2211,368000.0
2008-04-24 15:20:00,22.73,22.75,22.65,22.66,87200.0,19.2211,19.2381,19.1535,19.162,87200.0
2008-04-24 15:25:00,22.66,22.75,22.65,22.65,159200.0,19.162,19.2381,19.1535,19.1535,159200.0
2008-04-24 15:30:00,22.65,22.68,22.61,22.68,54400.0,19.1535,19.1789,19.1197,19.1789,54400.0
2008-04-24 15:35:00,22.69,22.72,22.67,22.69,61700.0,19.1873,19.2127,19.1704,19.1873,61700.0
2008-04-24 15:40:00,22.68,22.69,22.52,22.53,84600.0,19.1789,19.1873,19.0436,19.052,84600.0
2008-04-24 15:45:00,22.52,22.7,22.51,22.66,49200.0,19.0436,19.1958,19.0351,19.162,49200.0
2008-04-24 15:50:00,22.66,22.72,22.65,22.68,78800.0,19.162,19.2127,19.1535,19.1789,78800.0
2008-04-24 15:55:00,22.69,22.76,22.62,22.76,168500.0,19.1873,19.2465,19.1281,19.2465,168500.0
2008-04-25 09:30:00,22.82,23.0,22.75,22.85,154800.0,19.2973,19.4495,19.2381,19.3226,154800.0
2008-04-25 09:35:00,22.85,22.88,22.75,22.88,42100.0,19.3226,19.348,19.2381,19.348,42100.0
2008-04-25 09:40:00,22.89,23.16,22.89,23.16,136900.0,19.3564,19.5848,19.3564,19.5848,136900.0
2008-04-25 09:45:00,23.17,23.18,22.89,22.89,72600.0,19.5932,19.6017,19.3564,19.3564,72600.0
2008-04-25 09:50:00,22.91,22.92,22.66,22.67,138000.0,19.3734,19.3818,19.162,19.1704,138000.0
2008-04-25 09:55:00,22.67,22.67,22.52,22.57,88900.0,19.1704,19.1704,19.0436,19.0858,88900.0
2008-04-25 10:00:00,22.58,22.71,22.55,22.61,72900.0,19.0943,19.2042,19.0689,19.1197,72900.0
2008-04-25 10:05:00,22.61,22.79,22.57,22.79,40900.0,19.1197,19.2719,19.0858,19.2719,40900.0
2008-04-25 10:10:00,22.78,22.84,22.7,22.84,26400.0,19.2634,19.3142,19.1958,19.3142,26400.0
2008-04-25 10:15:00,22.84,22.86,22.67,22.76,67300.0,19.3142,19.3311,19.1704,19.2465,67300.0
2008-04-25 10:20:00,22.76,22.81,22.76,22.79,48500.0,19.2465,19.2888,19.2465,19.2719,48500.0
2008-04-25 10:25:00,22.77,22.77,22.62,22.65,77600.0,19.255,19.255,19.1281,19.1535,77600.0
2008-04-25 10:30:00,22.64,22.68,22.63,22.67,57800.0,19.145,19.1789,19.1366,19.1704,57800.0
2008-04-25 10:35:00,22.66,22.66,22.55,22.56,78800.0,19.162,19.162,19.0689,19.0774,78800.0
2008-04-25 10:40:00,22.56,22.6,22.51,22.59,47200.0,19.0774,19.1112,19.0351,19.1028,47200.0
2008-04-25 10:45:00,22.57,22.65,22.56,22.58,54100.0,19.0858,19.1535,19.0774,19.0943,54100.0
2008-04-25 10:50:00,22.58,22.66,22.55,22.58,44800.0,19.0943,19.162,19.0689,19.0943,44800.0
2008-04-25 10:55:00,22.55,22.57,22.44,22.47,257100.0,19.0689,19.0858,18.9759,19.0013,257100.0
2008-04-25 11:00:00,22.47,22.55,22.47,22.49,51600.0,19.0013,19.0689,19.0013,19.0182,51600.0
2008-04-25 11:05:00,22.49,22.52,22.44,22.47,19300.0,19.0182,19.0436,18.9759,19.0013,19300.0
2008-04-25 11:10:00,22.47,22.49,22.32,22.32,81600.0,19.0013,19.0182,18.8744,18.8744,81600.0
2008-04-25 11:15:00,22.32,22.35,22.22,22.22,59400.0,18.8744,18.8998,18.7899,18.7899,59400.0
2008-04-25 11:20:00,22.22,22.27,22.22,22.23,68200.0,18.7899,18.8322,18.7899,18.7983,68200.0
2008-04-25 11:25:00,22.23,22.35,22.23,22.35,89000.0,18.7983,18.8998,18.7983,18.8998,89000.0
2008-04-25 11:30:00,22.36,22.39,22.26,22.26,138200.0,18.9083,18.9336,18.8237,18.8237,138200.0
2008-04-25 11:35:00,22.27,22.3,22.25,22.25,41100.0,18.8322,18.8575,18.8152,18.8152,41100.0
2008-04-25 11:40:00,22.25,22.38,22.25,22.36,12800.0,18.8152,18.9252,18.8152,18.9083,12800.0
2008-04-25 11:45:00,22.35,22.43,22.35,22.41,67100.0,18.8998,18.9675,18.8998,18.9505,67100.0
2008-04-25 11:50:00,22.41,22.46,22.38,22.43,32800.0,18.9505,18.9928,18.9252,18.9675,32800.0
2008-04-25 11:55:00,22.45,22.57,22.38,22.57,79400.0,18.9844,19.0858,18.9252,19.0858,79400.0
2008-04-25 12:00:00,22.54,22.57,22.44,22.44,8500.0,19.0605,19.0858,18.9759,18.9759,8500.0
2008-04-25 12:05:00,22.44,22.5,22.44,22.45,24800.0,18.9759,19.0267,18.9759,18.9844,24800.0
2008-04-25 12:10:00,22.45,22.56,22.45,22.52,24500.0,18.9844,19.0774,18.9844,19.0436,24500.0
2008-04-25 12:15:00,22.53,22.54,22.48,22.5,19500.0,19.052,19.0605,19.0097,19.0267,19500.0
2008-04-25 12:20:00,22.49,22.51,22.46,22.47,13700.0,19.0182,19.0351,18.9928,19.0013,13700.0
2008-04-25 12:25:00,22.46,22.49,22.45,22.45,4400.0,18.9928,19.0182,18.9844,18.9844,4400.0
2008-04-25 12:30:00,22.45,22.46,22.43,22.45,43900.0,18.9844,18.9928,18.9675,18.9844,43900.0
2008-04-25 12:35:00,22.45,22.48,22.44,22.48,11800.0,18.9844,19.0097,18.9759,19.0097,11800.0
2008-04-25 12:40:00,22.49,22.56,22.49,22.54,67400.0,19.0182,19.0774,19.0182,19.0605,67400.0
2008-04-25 12:45:00,22.55,22.57,22.51,22.54,10300.0,19.0689,19.0858,19.0351,19.0605,10300.0
2008-04-25 12:50:00,22.51,22.53,22.47,22.49,22800.0,19.0351,19.052,19.0013,19.0182,22800.0
2008-04-25 12:55:00,22.51,22.51,22.46,22.46,26600.0,19.0351,19.0351,18.9928,18.9928,26600.0
2008-04-25 13:00:00,22.46,22.51,22.46,22.5,18300.0,18.9928,19.0351,18.9928,19.0267,18300.0
2008-04-25 13:05:00,22.49,22.54,22.49,22.52,36700.0,19.0182,19.0605,19.0182,19.0436,36700.0
2008-04-25 13:10:00,22.52,22.56,22.5,22.52,12400.0,19.0436,19.0774,19.0267,19.0436,12400.0
2008-04-25 13:15:00,22.51,22.51,22.42,22.42,15500.0,19.0351,19.0351,18.959,18.959,15500.0
2008-04-25 13:20:00,22.42,22.46,22.42,22.44,22100.0,18.959,18.9928,18.959,18.9759,22100.0
2008-04-25 13:25:00,22.45,22.49,22.44,22.47,20600.0,18.9844,19.0182,18.9759,19.0013,20600.0
2008-04-25 13:30:00,22.47,22.49,22.42,22.48,31500.0,19.0013,19.0182,18.959,19.0097,31500.0
2008-04-25 13:35:00,22.46,22.5,22.46,22.49,10100.0,18.9928,19.0267,18.9928,19.0182,10100.0
2008-04-25 13:40:00,22.49,22.5,22.47,22.49,16300.0,19.0182,19.0267,19.0013,19.0182,16300.0
2008-04-25 13:45:00,22.49,22.5,22.48,22.5,2300.0,19.0182,19.0267,19.0097,19.0267,2300.0
2008-04-25 13:50:00,22.5,22.54,22.49,22.49,25800.0,19.0267,19.0605,19.0182,19.0182,25800.0
2008-04-25 13:55:00,22.49,22.63,22.49,22.63,38800.0,19.0182,19.1366,19.0182,19.1366,38800.0
2008-04-25 14:00:00,22.62,22.64,22.59,22.64,28600.0,19.1281,19.145,19.1028,19.145,28600.0
2008-04-25 14:05:00,22.64,22.74,22.64,22.72,34900.0,19.145,19.2296,19.145,19.2127,34900.0
2008-04-25 14:10:00,22.7,22.71,22.65,22.65,125600.0,19.1958,19.2042,19.1535,19.1535,125600.0
2008-04-25 14:15:00,22.64,22.64,22.56,22.63,61500.0,19.145,19.145,19.0774,19.1366,61500.0
2008-04-25 14:20:00,22.62,22.64,22.57,22.57,94600.0,19.1281,19.145,19.0858,19.0858,94600.0
2008-04-25 14:25:00,22.56,22.66,22.55,22.65,41700.0,19.0774,19.162,19.0689,19.1535,41700.0
2008-04-25 14:30:00,22.66,22.7,22.66,22.7,64100.0,19.162,19.1958,19.162,19.1958,64100.0
2008-04-25 14:35:00,22.69,22.72,22.67,22.72,34700.0,19.1873,19.2127,19.1704,19.2127,34700.0
2008-04-25 14:40:00,22.73,22.73,22.7,22.7,24400.0,19.2211,19.2211,19.1958,19.1958,24400.0
2008-04-25 14:45:00,22.7,22.74,22.67,22.69,68900.0,19.1958,19.2296,19.1704,19.1873,68900.0
2008-04-25 14:50:00,22.69,22.73,22.66,22.7,63600.0,19.1873,19.2211,19.162,19.1958,63600.0
2008-04-25 14:55:00,22.7,22.73,22.68,22.7,68000.0,19.1958,19.2211,19.1789,19.1958,68000.0
2008-04-25 15:00:00,22.71,22.83,22.7,22.8,246800.0,19.2042,19.3057,19.1958,19.2803,246800.0
2008-04-25 15:05:00,22.82,22.96,22.81,22.95,86200.0,19.2973,19.4156,19.2888,19.4072,86200.0
2008-04-25 15:10:00,22.95,22.99,22.94,22.99,87300.0,19.4072,19.441,19.3987,19.441,87300.0
2008-04-25 15:15:00,23.0,23.03,22.97,23.02,103400.0,19.4495,19.4748,19.4241,19.4664,103400.0
2008-04-25 15:20:00,23.02,23.05,23.0,23.01,71600.0,19.4664,19.4917,19.4495,19.4579,71600.0
2008-04-25 15:25:00,23.0,23.02,22.87,22.87,100100.0,19.4495,19.4664,19.3395,19.3395,100100.0
2008-04-25 15:30:00,22.87,22.9,22.86,22.89,70500.0,19.3395,19.3649,19.3311,19.3564,70500.0
2008-04-25 15:35:00,22.88,22.95,22.88,22.9,54900.0,19.348,19.4072,19.348,19.3649,54900.0
2008-04-25 15:40:00,22.88,22.88,22.83,22.88,49000.0,19.348,19.348,19.3057,19.348,49000.0
2008-04-25 15:45:00,22.88,22.97,22.88,22.91,142900.0,19.348,19.4241,19.348,19.3734,142900.0
2008-04-25 15:50:00,22.91,22.98,22.86,22.87,145600.0,19.3734,19.4326,19.3311,19.3395,145600.0
2008-04-25 15:55:00,22.86,22.89,22.85,22.89,99500.0,19.3311,19.3564,19.3226,19.3564,99500.0
2008-04-28 09:30:00,22.88,22.88,22.75,22.82,59100.0,19.348,19.348,19.2381,19.2973,59100.0
2008-04-28 09:35:00,22.75,22.75,22.62,22.63,27100.0,19.2381,19.2381,19.1281,19.1366,27100.0
2008-04-28 09:40:00,22.65,22.65,22.54,22.6,51600.0,19.1535,19.1535,19.0605,19.1112,51600.0
2008-04-28 09:45:00,22.6,22.6,22.47,22.47,98000.0,19.1112,19.1112,19.0013,19.0013,98000.0
2008-04-28 09:50:00,22.48,22.48,22.42,22.43,81800.0,19.0097,19.0097,18.959,18.9675,81800.0
2008-04-28 09:55:00,22.44,22.76,22.44,22.76,126100.0,18.9759,19.2465,18.9759,19.2465,126100.0
2008-04-28 10:00:00,22.76,22.85,22.58,22.68,238500.0,19.2465,19.3226,19.0943,19.1789,238500.0
2008-04-28 10:05:00,22.62,22.65,22.61,22.61,14500.0,19.1281,19.1535,19.1197,19.1197,14500.0
2008-04-28 10:10:00,22.62,22.75,22.62,22.73,47200.0,19.1281,19.2381,19.1281,19.2211,47200.0
2008-04-28 10:15:00,22.74,22.77,22.74,22.76,42600.0,19.2296,19.255,19.2296,19.2465,42600.0
2008-04-28 10:20:00,22.74,22.75,22.7,22.73,22000.0,19.2296,19.2381,19.1958,19.2211,22000.0
2008-04-28 10:25:00,22.73,22.73,22.65,22.65,10200.0,19.2211,19.2211,19.1535,19.1535,10200.0
2008-04-28 10:30:00,22.65,22.71,22.64,22.7,77800.0,19.1535,19.2042,19.145,19.1958,77800.0
2008-04-28 10:35:00,22.71,22.71,22.69,22.69,27600.0,19.2042,19.2042,19.1873,19.1873,27600.0
2008-04-28 10:40:00,22.7,22.71,22.7,22.7,34700.0,19.1958,19.2042,19.1958,19.1958,34700.0
2008-04-28 10:45:00,22.7,22.7,22.69,22.69,8500.0,19.1958,19.1958,19.1873,19.1873,8500.0
2008-04-28 10:50:00,22.69,22.7,22.67,22.69,14700.0,19.1873,19.1958,19.1704,19.1873,14700.0
2008-04-28 10:55:00,22.69,22.84,22.69,22.84,72700.0,19.1873,19.3142,19.1873,19.3142,72700.0
2008-04-28 11:00:00,22.88,22.9,22.83,22.85,22300.0,19.348,19.3649,19.3057,19.3226,22300.0
2008-04-28 11:05:00,22.84,22.85,22.76,22.76,11200.0,19.3142,19.3226,19.2465,19.2465,11200.0
2008-04-28 11:10:00,22.78,22.78,22.73,22.73,1800.0,19.2634,19.2634,19.2211,19.2211,1800.0
2008-04-28 11:15:00,22.73,22.73,22.67,22.68,11200.0,19.2211,19.2211,19.1704,19.1789,11200.0
2008-04-28 11:20:00,22.68,22.74,22.68,22.72,16000.0,19.1789,19.2296,19.1789,19.2127,16000.0
2008-04-28 11:25:00,22.72,22.72,22.7,22.71,2400.0,19.2127,19.2127,19.1958,19.2042,2400.0
2008-04-28 11:30:00,22.72,22.73,22.7,22.7,3900.0,19.2127,19.2211,19.1958,19.1958,3900.0
2008-04-28 11:35:00,22.69,22.74,22.69,22.73,8000.0,19.1873,19.2296,19.1873,19.2211,8000.0
2008-04-28 11:40:00,22.72,22.76,22.72,22.76,4600.0,19.2127,19.2465,19.2127,19.2465,4600.0
2008-04-28 11:45:00,22.8,22.8,22.75,22.77,4600.0,19.2803,19.2803,19.2381,19.255,4600.0
2008-04-28 11:50:00,22.78,22.79,22.76,22.77,10900.0,19.2634,19.2719,19.2465,19.255,10900.0
2008-04-28 11:55:00,22.76,22.78,22.76,22.77,6000.0,19.2465,19.2634,19.2465,19.255,6000.0
2008-04-28 12:00:00,22.77,22.82,22.77,22.82,14300.0,19.255,19.2973,19.255,19.2973,14300.0
2008-04-28 12:05:00,22.82,22.85,22.81,22.84,1700.0,19.2973,19.3226,19.2888,19.3142,1700.0
2008-04-28 12:10:00,22.84,22.87,22.83,22.85,13700.0,19.3142,19.3395,19.3057,19.3226,13700.0
2008-04-28 12:15:00,22.85,22.9,22.85,22.9,68400.0,19.3226,19.3649,19.3226,19.3649,68400.0
2008-04-28 12:20:00,22.89,22.9,22.88,22.89,10600.0,19.3564,19.3649,19.348,19.3564,10600.0
2008-04-28 12:25:00,22.9,22.92,22.89,22.92,12800.0,19.3649,19.3818,19.3564,19.3818,12800.0
2008-04-28 12:30:00,22.92,22.95,22.92,22.92,38900.0,19.3818,19.4072,19.3818,19.3818,38900.0
2008-04-28 12:35:00,22.92,22.94,22.92,22.93,11800.0,19.3818,19.3987,19.3818,19.3903,11800.0
2008-04-28 12:40:00,22.94,22.94,22.89,22.91,16200.0,19.3987,19.3987,19.3564,19.3734,16200.0
2008-04-28 12:45:00,22.91,22.93,22.89,22.89,23700.0,19.3734,19.3903,19.3564,19.3564,23700.0
2008-04-28 12:50:00,22.89,22.9,22.88,22.9,43900.0,19.3564,19.3649,19.348,19.3649,43900.0
2008-04-28 12:55:00,22.91,22.92,22.9,22.92,6700.0,19.3734,19.3818,19.3649,19.3818,6700.0
2008-04-28 13:00:00,22.91,22.92,22.91,22.92,7900.0,19.3734,19.3818,19.3734,19.3818,7900.0
2008-04-28 13:05:00,22.92,23.03,22.92,23.01,1008100.0,19.3818,19.4748,19.3818,19.4579,1008100.0
2008-04-28 13:10:00,23.02,23.02,23.0,23.0,11200.0,19.4664,19.4664,19.4495,19.4495,11200.0
2008-04-28 13:15:00,23.0,23.0,22.93,22.94,16600.0,19.4495,19.4495,19.3903,19.3987,16600.0
2008-04-28 13:20:00,22.95,23.01,22.95,23.0,10300.0,19.4072,19.4579,19.4072,19.4495,10300.0
2008-04-28 13:25:00,23.02,23.1,23.0,23.1,38700.0,19.4664,19.534,19.4495,19.534,38700.0
2008-04-28 13:30:00,23.1,23.19,23.09,23.17,44100.0,19.534,19.6101,19.5256,19.5932,44100.0
2008-04-28 13:35:00,23.17,23.23,23.17,23.2,94100.0,19.5932,19.644,19.5932,19.6186,94100.0
2008-04-28 13:40:00,23.2,23.26,23.19,23.26,45100.0,19.6186,19.6693,19.6101,19.6693,45100.0
2008-04-28 13:45:00,23.26,23.26,23.23,23.26,42600.0,19.6693,19.6693,19.644,19.6693,42600.0
2008-04-28 13:50:00,23.25,23.32,23.25,23.32,117100.0,19.6609,19.7201,19.6609,19.7201,117100.0
2008-04-28 13:55:00,23.33,23.34,23.31,23.34,27600.0,19.7285,19.737,19.7116,19.737,27600.0
2008-04-28 14:00:00,23.34,23.45,23.34,23.41,210900.0,19.737,19.83,19.737,19.7962,210900.0
2008-04-28 14:05:00,23.41,23.42,22.49,23.41,121200.0,19.7962,19.8046,19.0182,19.7962,121200.0
2008-04-28 14:10:00,23.42,23.42,23.36,23.38,24300.0,19.8046,19.8046,19.7539,19.7708,24300.0
2008-04-28 14:15:00,23.36,23.38,23.33,23.33,67800.0,19.7539,19.7708,19.7285,19.7285,67800.0
2008-04-28 14:20:00,23.33,23.38,23.33,23.38,61800.0,19.7285,19.7708,19.7285,19.7708,61800.0
2008-04-28 14:25:00,23.38,23.39,23.3,23.31,78900.0,19.7708,19.7793,19.7032,19.7116,78900.0
2008-04-28 14:30:00,23.31,23.32,23.3,23.31,10700.0,19.7116,19.7201,19.7032,19.7116,10700.0
2008-04-28 14:35:00,23.31,23.38,23.31,23.37,69700.0,19.7116,19.7708,19.7116,19.7623,69700.0
2008-04-28 14:40:00,23.37,23.39,23.36,23.39,17200.0,19.7623,19.7793,19.7539,19.7793,17200.0
2008-04-28 14:45:00,23.38,23.39,23.3,23.3,23600.0,19.7708,19.7793,19.7032,19.7032,23600.0
2008-04-28 14:50:00,23.31,23.34,23.23,23.24,123400.0,19.7116,19.737,19.644,19.6524,123400.0
2008-04-28 14:55:00,23.24,23.27,23.21,23.22,62700.0,19.6524,19.6778,19.627,19.6355,62700.0
2008-04-28 15:00:00,23.24,23.28,23.21,23.27,13900.0,19.6524,19.6862,19.627,19.6778,13900.0
2008-04-28 15:05:00,23.28,23.31,23.24,23.27,33500.0,19.6862,19.7116,19.6524,19.6778,33500.0
2008-04-28 15:10:00,23.26,23.32,23.26,23.31,9100.0,19.6693,19.7201,19.6693,19.7116,9100.0
2008-04-28 15:15:00,23.32,23.32,23.27,23.29,8700.0,19.7201,19.7201,19.6778,19.6947,8700.0
2008-04-28 15:20:00,23.31,23.34,23.31,23.32,57100.0,19.7116,19.737,19.7116,19.7201,57100.0
2008-04-28 15:25:00,23.32,23.32,23.22,23.23,20200.0,19.7201,19.7201,19.6355,19.644,20200.0
2008-04-28 15:30:00,23.22,23.23,23.16,23.17,18800.0,19.6355,19.644,19.5848,19.5932,18800.0
2008-04-28 15:35:00,23.17,23.21,23.16,23.21,17200.0,19.5932,19.627,19.5848,19.627,17200.0
2008-04-28 15:40:00,23.22,23.22,23.17,23.18,20600.0,19.6355,19.6355,19.5932,19.6017,20600.0
2008-04-28 15:45:00,23.18,23.18,23.11,23.12,73000.0,19.6017,19.6017,19.5425,19.5509,73000.0
2008-04-28 15:50:00,23.12,23.14,23.09,23.12,61800.0,19.5509,19.5679,19.5256,19.5509,61800.0
2008-04-28 15:55:00,23.12,23.19,23.09,23.17,127900.0,19.5509,19.6101,19.5256,19.5932,127900.0
2008-04-29 09:30:00,23.17,23.17,23.04,23.08,37500.0,19.5932,19.5932,19.4833,19.5171,37500.0
2008-04-29 09:35:00,23.1,23.21,23.08,23.16,74600.0,19.534,19.627,19.5171,19.5848,74600.0
2008-04-29 09:40:00,23.16,23.16,22.97,22.98,91600.0,19.5848,19.5848,19.4241,19.4326,91600.0
2008-04-29 09:45:00,22.99,23.1,22.99,23.05,69100.0,19.441,19.534,19.441,19.4917,69100.0
2008-04-29 09:50:00,23.04,23.04,22.79,22.8,143700.0,19.4833,19.4833,19.2719,19.2803,143700.0
2008-04-29 09:55:00,22.78,22.83,22.78,22.79,46200.0,19.2634,19.3057,19.2634,19.2719,46200.0
2008-04-29 10:00:00,22.79,22.92,22.69,22.72,127800.0,19.2719,19.3818,19.1873,19.2127,127800.0
2008-04-29 10:05:00,22.73,22.79,22.73,22.77,19500.0,19.2211,19.2719,19.2211,19.255,19500.0
2008-04-29 10:10:00,22.77,22.77,22.68,22.75,125000.0,19.255,19.255,19.1789,19.2381,125000.0
2008-04-29 10:15:00,22.75,22.78,22.75,22.76,72300.0,19.2381,19.2634,19.2381,19.2465,72300.0
2008-04-29 10:20:00,22.77,22.77,22.74,22.75,19800.0,19.255,19.255,19.2296,19.2381,19800.0
2008-04-29 10:25:00,22.75,22.76,22.54,22.57,281100.0,19.2381,19.2465,19.0605,19.0858,281100.0
2008-04-29 10:30:00,22.56,22.58,22.52,22.57,133600.0,19.0774,19.0943,19.0436,19.0858,133600.0
2008-04-29 10:35:00,22.58,22.66,22.58,22.66,18300.0,19.0943,19.162,19.0943,19.162,18300.0
2008-04-29 10:40:00,22.65,22.71,22.65,22.69,31800.0,19.1535,19.2042,19.1535,19.1873,31800.0
2008-04-29 10:45:00,22.69,22.7,22.65,22.65,17300.0,19.1873,19.1958,19.1535,19.1535,17300.0
2008-04-29 10:50:00,22.65,22.72,22.64,22.7,9500.0,19.1535,19.2127,19.145,19.1958,9500.0
2008-04-29 10:55:00,22.7,22.74,22.7,22.73,57000.0,19.1958,19.2296,19.1958,19.2211,57000.0
2008-04-29 11:00:00,22.73,22.73,22.69,22.7,15300.0,19.2211,19.2211,19.1873,19.1958,15300.0
2008-04-29 11:05:00,22.7,22.77,22.7,22.77,18100.0,19.1958,19.255,19.1958,19.255,18100.0
2008-04-29 11:10:00,22.77,22.83,22.77,22.82,10100.0,19.255,19.3057,19.255,19.2973,10100.0
2008-04-29 11:15:00,22.84,22.89,22.83,22.89,32800.0,19.3142,19.3564,19.3057,19.3564,32800.0
2008-04-29 11:20:00,22.89,22.9,22.84,22.86,23500.0,19.3564,19.3649,19.3142,19.3311,23500.0
2008-04-29 11:25:00,22.85,22.89,22.85,22.88,11400.0,19.3226,19.3564,19.3226,19.348,11400.0
2008-04-29 11:30:00,22.89,22.94,22.87,22.91,43100.0,19.3564,19.3987,19.3395,19.3734,43100.0
2008-04-29 11:35:00,22.91,22.93,22.9,22.93,8500.0,19.3734,19.3903,19.3649,19.3903,8500.0
2008-04-29 11:40:00,22.94,22.94,22.89,22.9,28300.0,19.3987,19.3987,19.3564,19.3649,28300.0
2008-04-29 11:45:00,22.9,22.9,22.85,22.85,5700.0,19.3649,19.3649,19.3226,19.3226,5700.0
2008-04-29 11:50:00,22.86,22.88,22.86,22.86,7600.0,19.3311,19.348,19.3311,19.3311,7600.0
2008-04-29 11:55:00,22.86,22.86,22.81,22.83,30800.0,19.3311,19.3311,19.2888,19.3057,30800.0
2008-04-29 12:00:00,22.82,22.83,22.81,22.83,3600.0,19.2973,19.3057,19.2888,19.3057,3600.0
2008-04-29 12:05:00,22.82,22.85,22.82,22.84,21800.0,19.2973,19.3226,19.2973,19.3142,21800.0
2008-04-29 12:10:00,22.84,22.86,22.83,22.86,13800.0,19.3142,19.3311,19.3057,19.3311,13800.0
2008-04-29 12:15:00,22.86,22.86,22.84,22.86,4200.0,19.3311,19.3311,19.3142,19.3311,4200.0
2008-04-29 12:20:00,22.84,22.87,22.82,22.87,7000.0,19.3142,19.3395,19.2973,19.3395,7000.0
2008-04-29 12:25:00,22.86,22.9,22.86,22.9,1900.0,19.3311,19.3649,19.3311,19.3649,1900.0
2008-04-29 12:30:00,22.9,22.94,22.9,22.94,31800.0,19.3649,19.3987,19.3649,19.3987,31800.0
2008-04-29 12:35:00,22.94,22.95,22.91,22.94,36000.0,19.3987,19.4072,19.3734,19.3987,36000.0
2008-04-29 12:40:00,22.93,23.01,22.93,23.01,55100.0,19.3903,19.4579,19.3903,19.4579,55100.0
2008-04-29 12:45:00,23.01,23.05,23.0,23.03,91400.0,19.4579,19.4917,19.4495,19.4748,91400.0
2008-04-29 12:50:00,23.03,23.03,22.93,22.93,34000.0,19.4748,19.4748,19.3903,19.3903,34000.0
2008-04-29 12:55:00,22.93,22.93,22.88,22.89,13100.0,19.3903,19.3903,19.348,19.3564,13100.0
2008-04-29 13:00:00,22.89,22.89,22.83,22.84,60800.0,19.3564,19.3564,19.3057,19.3142,60800.0
2008-04-29 13:05:00,22.84,22.89,22.84,22.89,10600.0,19.3142,19.3564,19.3142,19.3564,10600.0
2008-04-29 13:10:00,22.9,22.96,22.9,22.95,13600.0,19.3649,19.4156,19.3649,19.4072,13600.0
2008-04-29 13:15:00,22.95,22.99,22.95,22.99,1900.0,19.4072,19.441,19.4072,19.441,1900.0
2008-04-29 13:20:00,23.0,23.03,22.97,22.98,8400.0,19.4495,19.4748,19.4241,19.4326,8400.0
2008-04-29 13:25:00,22.98,22.99,22.96,22.97,7900.0,19.4326,19.441,19.4156,19.4241,7900.0
2008-04-29 13:30:00,22.97,22.99,22.96,22.96,25800.0,19.4241,19.441,19.4156,19.4156,25800.0
2008-04-29 13:35:00,22.96,22.97,22.96,22.97,28300.0,19.4156,19.4241,19.4156,19.4241,28300.0
2008-04-29 13:40:00,22.99,23.01,22.98,22.99,34400.0,19.441,19.4579,19.4326,19.441,34400.0
2008-04-29 13:45:00,22.98,23.0,22.97,23.0,13100.0,19.4326,19.4495,19.4241,19.4495,13100.0
2008-04-29 13:50:00,22.99,23.02,22.99,23.02,26300.0,19.441,19.4664,19.441,19.4664,26300.0
2008-04-29 13:55:00,23.01,23.04,23.01,23.04,6800.0,19.4579,19.4833,19.4579,19.4833,6800.0
2008-04-29 14:00:00,23.02,23.02,23.0,23.0,7400.0,19.4664,19.4664,19.4495,19.4495,7400.0
2008-04-29 14:05:00,23.01,23.01,23.0,23.0,4500.0,19.4579,19.4579,19.4495,19.4495,4500.0
2008-04-29 14:10:00,23.01,23.04,23.01,23.01,9400.0,19.4579,19.4833,19.4579,19.4579,9400.0
2008-04-29 14:15:00,23.01,23.01,22.96,23.0,25900.0,19.4579,19.4579,19.4156,19.4495,25900.0
2008-04-29 14:20:00,22.99,23.02,22.99,23.01,10300.0,19.441,19.4664,19.441,19.4579,10300.0
2008-04-29 14:25:00,23.01,23.05,23.0,23.05,39900.0,19.4579,19.4917,19.4495,19.4917,39900.0
2008-04-29 14:30:00,23.04,23.06,23.03,23.06,13100.0,19.4833,19.5002,19.4748,19.5002,13100.0
2008-04-29 14:35:00,23.03,23.03,22.99,23.01,10800.0,19.4748,19.4748,19.441,19.4579,10800.0
2008-04-29 14:40:00,22.99,23.06,22.99,23.06,10500.0,19.441,19.5002,19.441,19.5002,10500.0
2008-04-29 14:45:00,23.07,23.11,23.07,23.09,31200.0,19.5087,19.5425,19.5087,19.5256,31200.0
2008-04-29 14:50:00,23.1,23.11,23.09,23.11,35400.0,19.534,19.5425,19.5256,19.5425,35400.0
2008-04-29 14:55:00,23.12,23.12,23.09,23.09,13000.0,19.5509,19.5509,19.5256,19.5256,13000.0
2008-04-29 15:00:00,23.1,23.12,23.07,23.07,16600.0,19.534,19.5509,19.5087,19.5087,16600.0
2008-04-29 15:05:00,23.08,23.12,23.08,23.1,12500.0,19.5171,19.5509,19.5171,19.534,12500.0
2008-04-29 15:10:00,23.11,23.12,23.11,23.11,8700.0,19.5425,19.5509,19.5425,19.5425,8700.0
2008-04-29 15:15:00,23.1,23.1,23.07,23.08,8800.0,19.534,19.534,19.5087,19.5171,8800.0
2008-04-29 15:20:00,23.08,23.09,23.01,23.04,11800.0,19.5171,19.5256,19.4579,19.4833,11800.0
2008-04-29 15:25:00,23.03,23.05,23.02,23.03,118800.0,19.4748,19.4917,19.4664,19.4748,118800.0
2008-04-29 15:30:00,23.03,23.03,22.97,23.0,46100.0,19.4748,19.4748,19.4241,19.4495,46100.0
2008-04-29 15:35:00,23.0,23.02,22.98,22.98,45100.0,19.4495,19.4664,19.4326,19.4326,45100.0
2008-04-29 15:40:00,22.97,23.0,22.97,22.98,21600.0,19.4241,19.4495,19.4241,19.4326,21600.0
2008-04-29 15:45:00,22.97,22.98,22.92,22.96,26600.0,19.4241,19.4326,19.3818,19.4156,26600.0
2008-04-29 15:50:00,22.95,22.96,22.94,22.96,16400.0,19.4072,19.4156,19.3987,19.4156,16400.0
2008-04-29 15:55:00,22.96,23.02,22.96,23.02,65500.0,19.4156,19.4664,19.4156,19.4664,65500.0
2008-04-30 09:30:00,22.91,23.16,22.91,23.05,6500.0,19.3734,19.5848,19.3734,19.4917,6500.0
2008-04-30 09:35:00,23.03,23.03,22.9,22.91,4000.0,19.4748,19.4748,19.3649,19.3734,4000.0
2008-04-30 09:40:00,22.92,22.94,22.84,22.88,29400.0,19.3818,19.3987,19.3142,19.348,29400.0
2008-04-30 09:45:00,22.91,23.08,22.91,23.06,218100.0,19.3734,19.5171,19.3734,19.5002,218100.0
2008-04-30 09:50:00,23.07,23.07,22.95,22.96,27800.0,19.5087,19.5087,19.4072,19.4156,27800.0
2008-04-30 09:55:00,22.96,22.96,22.76,22.8,77200.0,19.4156,19.4156,19.2465,19.2803,77200.0
2008-04-30 10:00:00,22.8,22.86,22.75,22.82,53700.0,19.2803,19.3311,19.2381,19.2973,53700.0
2008-04-30 10:05:00,22.82,22.88,22.82,22.88,10800.0,19.2973,19.348,19.2973,19.348,10800.0
2008-04-30 10:10:00,22.88,22.89,22.79,22.8,8500.0,19.348,19.3564,19.2719,19.2803,8500.0
2008-04-30 10:15:00,22.8,22.8,22.69,22.7,9900.0,19.2803,19.2803,19.1873,19.1958,9900.0
2008-04-30 10:20:00,22.7,22.77,22.69,22.77,36200.0,19.1958,19.255,19.1873,19.255,36200.0
2008-04-30 10:25:00,22.76,22.79,22.74,22.75,20900.0,19.2465,19.2719,19.2296,19.2381,20900.0
2008-04-30 10:30:00,22.76,22.89,22.76,22.82,26600.0,19.2465,19.3564,19.2465,19.2973,26600.0
2008-04-30 10:35:00,22.83,22.84,22.75,22.75,4400.0,19.3057,19.3142,19.2381,19.2381,4400.0
2008-04-30 10:40:00,22.75,22.8,22.75,22.8,26000.0,19.2381,19.2803,19.2381,19.2803,26000.0
2008-04-30 10:45:00,22.8,22.81,22.74,22.77,80700.0,19.2803,19.2888,19.2296,19.255,80700.0
2008-04-30 10:50:00,22.77,22.84,22.77,22.82,40200.0,19.255,19.3142,19.255,19.2973,40200.0
2008-04-30 10:55:00,22.82,22.83,22.81,22.82,23200.0,19.2973,19.3057,19.2888,19.2973,23200.0
2008-04-30 11:00:00,22.83,22.91,22.82,22.91,134100.0,19.3057,19.3734,19.2973,19.3734,134100.0
2008-04-30 11:05:00,22.91,22.91,22.86,22.89,18300.0,19.3734,19.3734,19.3311,19.3564,18300.0
2008-04-30 11:10:00,22.89,22.91,22.85,22.88,24800.0,19.3564,19.3734,19.3226,19.348,24800.0
2008-04-30 11:15:00,22.9,22.9,22.87,22.87,9000.0,19.3649,19.3649,19.3395,19.3395,9000.0
2008-04-30 11:20:00,22.87,22.88,22.85,22.86,17800.0,19.3395,19.348,19.3226,19.3311,17800.0
2008-04-30 11:25:00,22.85,22.86,22.83,22.83,19000.0,19.3226,19.3311,19.3057,19.3057,19000.0
2008-04-30 11:30:00,22.83,22.87,22.83,22.85,8700.0,19.3057,19.3395,19.3057,19.3226,8700.0
2008-04-30 11:35:00,22.84,22.87,22.83,22.86,14700.0,19.3142,19.3395,19.3057,19.3311,14700.0
2008-04-30 11:40:00,22.87,22.87,22.86,22.87,32200.0,19.3395,19.3395,19.3311,19.3395,32200.0
2008-04-30 11:45:00,22.88,22.88,22.85,22.87,10200.0,19.348,19.348,19.3226,19.3395,10200.0
2008-04-30 11:50:00,22.87,22.9,22.87,22.9,11600.0,19.3395,19.3649,19.3395,19.3649,11600.0
2008-04-30 11:55:00,22.91,22.93,22.91,22.93,14300.0,19.3734,19.3903,19.3734,19.3903,14300.0
2008-04-30 12:00:00,22.93,22.96,22.91,22.93,66000.0,19.3903,19.4156,19.3734,19.3903,66000.0
2008-04-30 12:05:00,22.93,22.95,22.92,22.95,11000.0,19.3903,19.4072,19.3818,19.4072,11000.0
2008-04-30 12:10:00,22.95,22.96,22.9,22.96,30700.0,19.4072,19.4156,19.3649,19.4156,30700.0
2008-04-30 12:15:00,22.96,22.97,22.92,22.92,8700.0,19.4156,19.4241,19.3818,19.3818,8700.0
2008-04-30 12:20:00,22.93,22.94,22.9,22.9,6500.0,19.3903,19.3987,19.3649,19.3649,6500.0
2008-04-30 12:25:00,22.92,22.92,22.9,22.9,3800.0,19.3818,19.3818,19.3649,19.3649,3800.0
2008-04-30 12:30:00,22.9,22.92,22.8,22.81,197800.0,19.3649,19.3818,19.2803,19.2888,197800.0
2008-04-30 12:35:00,22.82,22.82,22.79,22.8,107900.0,19.2973,19.2973,19.2719,19.2803,107900.0
2008-04-30 12:40:00,22.8,22.81,22.8,22.8,23600.0,19.2803,19.2888,19.2803,19.2803,23600.0
2008-04-30 12:45:00,22.8,22.8,22.75,22.75,87300.0,19.2803,19.2803,19.2381,19.2381,87300.0
2008-04-30 12:50:00,22.76,22.76,22.73,22.74,21400.0,19.2465,19.2465,19.2211,19.2296,21400.0
2008-04-30 12:55:00,22.75,22.75,22.72,22.74,29500.0,19.2381,19.2381,19.2127,19.2296,29500.0
2008-04-30 13:00:00,22.73,22.74,22.73,22.74,26400.0,19.2211,19.2296,19.2211,19.2296,26400.0
2008-04-30 13:05:00,22.74,22.74,22.73,22.74,31200.0,19.2296,19.2296,19.2211,19.2296,31200.0
2008-04-30 13:10:00,22.74,22.75,22.73,22.74,43400.0,19.2296,19.2381,19.2211,19.2296,43400.0
2008-04-30 13:15:00,22.74,22.77,22.74,22.74,33100.0,19.2296,19.255,19.2296,19.2296,33100.0
2008-04-30 13:20:00,22.74,22.74,22.72,22.72,23100.0,19.2296,19.2296,19.2127,19.2127,23100.0
2008-04-30 13:25:00,22.73,22.73,22.69,22.69,72700.0,19.2211,19.2211,19.1873,19.1873,72700.0
2008-04-30 13:30:00,22.69,22.7,22.68,22.68,41200.0,19.1873,19.1958,19.1789,19.1789,41200.0
2008-04-30 13:35:00,22.69,22.69,22.68,22.68,33200.0,19.1873,19.1873,19.1789,19.1789,33200.0
2008-04-30 13:40:00,22.69,22.69,22.67,22.67,28300.0,19.1873,19.1873,19.1704,19.1704,28300.0
2008-04-30 13:45:00,22.67,22.68,22.65,22.65,85600.0,19.1704,19.1789,19.1535,19.1535,85600.0
2008-04-30 13:50:00,22.65,22.65,22.63,22.64,93700.0,19.1535,19.1535,19.1366,19.145,93700.0
2008-04-30 13:55:00,22.64,22.71,22.64,22.69,109200.0,19.145,19.2042,19.145,19.1873,109200.0
2008-04-30 14:00:00,22.69,22.72,22.69,22.71,24400.0,19.1873,19.2127,19.1873,19.2042,24400.0
2008-04-30 14:05:00,22.7,22.8,22.7,22.8,55700.0,19.1958,19.2803,19.1958,19.2803,55700.0
2008-04-30 14:10:00,22.79,22.81,22.68,22.73,45500.0,19.2719,19.2888,19.1789,19.2211,45500.0
2008-04-30 14:15:00,22.74,22.93,22.57,22.88,195600.0,19.2296,19.3903,19.0858,19.348,195600.0
2008-04-30 14:20:00,22.92,22.94,22.53,22.59,178100.0,19.3818,19.3987,19.052,19.1028,178100.0
2008-04-30 14:25:00,22.61,22.79,22.59,22.75,75000.0,19.1197,19.2719,19.1028,19.2381,75000.0
2008-04-30 14:30:00,22.75,22.8,22.67,22.72,99700.0,19.2381,19.2803,19.1704,19.2127,99700.0
2008-04-30 14:35:00,22.72,22.74,22.58,22.66,111600.0,19.2127,19.2296,19.0943,19.162,111600.0
2008-04-30 14:40:00,22.65,22.65,22.51,22.59,245200.0,19.1535,19.1535,19.0351,19.1028,245200.0
2008-04-30 14:45:00,22.56,22.56,22.45,22.45,100400.0,19.0774,19.0774,18.9844,18.9844,100400.0
2008-04-30 14:50:00,22.45,22.48,22.3,22.3,217500.0,18.9844,19.0097,18.8575,18.8575,217500.0
2008-04-30 14:55:00,22.31,22.31,22.24,22.25,118400.0,18.866,18.866,18.8068,18.8152,118400.0
2008-04-30 15:00:00,22.25,22.31,22.21,22.22,133400.0,18.8152,18.866,18.7814,18.7899,133400.0
2008-04-30 15:05:00,22.23,22.45,22.23,22.45,157200.0,18.7983,18.9844,18.7983,18.9844,157200.0
2008-04-30 15:10:00,22.45,22.45,22.2,22.22,94400.0,18.9844,18.9844,18.773,18.7899,94400.0
2008-04-30 15:15:00,22.23,22.33,22.21,22.31,64300.0,18.7983,18.8829,18.7814,18.866,64300.0
2008-04-30 15:20:00,22.32,22.32,22.24,22.25,75600.0,18.8744,18.8744,18.8068,18.8152,75600.0
2008-04-30 15:25:00,22.25,22.27,22.2,22.2,106900.0,18.8152,18.8322,18.773,18.773,106900.0
2008-04-30 15:30:00,22.2,22.24,22.17,22.21,76800.0,18.773,18.8068,18.7476,18.7814,76800.0
2008-04-30 15:35:00,22.22,22.23,22.15,22.16,65500.0,18.7899,18.7983,18.7307,18.7391,65500.0
2008-04-30 15:40:00,22.17,22.2,22.11,22.17,201000.0,18.7476,18.773,18.6969,18.7476,201000.0
2008-04-30 15:45:00,22.19,22.23,22.15,22.16,96400.0,18.7645,18.7983,18.7307,18.7391,96400.0
2008-04-30 15:50:00,22.16,22.19,22.08,22.19,384400.0,18.7391,18.7645,18.6715,18.7645,384400.0
2008-04-30 15:55:00,22.19,22.2,22.06,22.07,494800.0,18.7645,18.773,18.6546,18.663,494800.0
2008-05-01 09:30:00,22.04,22.18,21.98,22.15,105400.0,18.6377,18.7561,18.5869,18.7307,105400.0
2008-05-01 09:35:00,22.15,22.17,21.89,21.99,129900.0,18.7307,18.7476,18.5108,18.5954,129900.0
2008-05-01 09:40:00,21.99,22.29,21.95,22.24,63700.0,18.5954,18.8491,18.5616,18.8068,63700.0
2008-05-01 09:45:00,22.25,22.37,22.19,22.22,65100.0,18.8152,18.9167,18.7645,18.7899,65100.0
2008-05-01 09:50:00,22.22,22.34,22.18,22.34,53100.0,18.7899,18.8914,18.7561,18.8914,53100.0
2008-05-01 09:55:00,22.33,22.38,22.3,22.3,63900.0,18.8829,18.9252,18.8575,18.8575,63900.0
2008-05-01 10:00:00,22.29,22.5,22.29,22.5,126300.0,18.8491,19.0267,18.8491,19.0267,126300.0
2008-05-01 10:05:00,22.5,22.56,22.47,22.53,165500.0,19.0267,19.0774,19.0013,19.052,165500.0
2008-05-01 10:10:00,22.56,22.62,22.51,22.53,77600.0,19.0774,19.1281,19.0351,19.052,77600.0
2008-05-01 10:15:00,22.54,22.56,22.45,22.45,91000.0,19.0605,19.0774,18.9844,18.9844,91000.0
2008-05-01 10:20:00,22.44,22.51,22.42,22.5,64000.0,18.9759,19.0351,18.959,19.0267,64000.0
2008-05-01 10:25:00,22.51,22.54,22.46,22.49,12700.0,19.0351,19.0605,18.9928,19.0182,12700.0
2008-05-01 10:30:00,22.49,22.49,22.4,22.4,18800.0,19.0182,19.0182,18.9421,18.9421,18800.0
2008-05-01 10:35:00,22.39,22.41,22.38,22.39,30800.0,18.9336,18.9505,18.9252,18.9336,30800.0
2008-05-01 10:40:00,22.39,22.43,22.39,22.43,12300.0,18.9336,18.9675,18.9336,18.9675,12300.0
2008-05-01 10:45:00,22.42,22.47,22.4,22.47,20400.0,18.959,19.0013,18.9421,19.0013,20400.0
2008-05-01 10:50:00,22.51,22.58,22.25,22.58,64400.0,19.0351,19.0943,18.8152,19.0943,64400.0
2008-05-01 10:55:00,22.59,22.66,22.59,22.66,41500.0,19.1028,19.162,19.1028,19.162,41500.0
2008-05-01 11:00:00,22.65,22.71,22.64,22.71,58200.0,19.1535,19.2042,19.145,19.2042,58200.0
2008-05-01 11:05:00,22.72,22.72,22.69,22.7,19600.0,19.2127,19.2127,19.1873,19.1958,19600.0
2008-05-01 11:10:00,22.72,22.76,22.69,22.69,82300.0,19.2127,19.2465,19.1873,19.1873,82300.0
2008-05-01 11:15:00,22.69,22.74,22.69,22.72,77400.0,19.1873,19.2296,19.1873,19.2127,77400.0
2008-05-01 11:20:00,22.72,22.77,22.7,22.77,74200.0,19.2127,19.255,19.1958,19.255,74200.0
2008-05-01 11:25:00,22.77,22.81,22.72,22.74,123400.0,19.255,19.2888,19.2127,19.2296,123400.0
2008-05-01 11:30:00,22.74,22.81,22.73,22.8,117100.0,19.2296,19.2888,19.2211,19.2803,117100.0
2008-05-01 11:35:00,22.81,22.91,22.81,22.91,15600.0,19.2888,19.3734,19.2888,19.3734,15600.0
2008-05-01 11:40:00,22.91,23.01,22.91,22.93,123400.0,19.3734,19.4579,19.3734,19.3903,123400.0
2008-05-01 11:45:00,22.91,22.96,22.86,22.95,122200.0,19.3734,19.4156,19.3311,19.4072,122200.0
2008-05-01 11:50:00,22.95,22.98,22.94,22.95,33900.0,19.4072,19.4326,19.3987,19.4072,33900.0
2008-05-01 11:55:00,22.96,22.96,22.89,22.89,34300.0,19.4156,19.4156,19.3564,19.3564,34300.0
2008-05-01 12:00:00,22.9,22.97,22.89,22.97,35900.0,19.3649,19.4241,19.3564,19.4241,35900.0
2008-05-01 12:05:00,22.96,22.97,22.94,22.96,13000.0,19.4156,19.4241,19.3987,19.4156,13000.0
2008-05-01 12:10:00,22.98,23.0,22.98,23.0,26100.0,19.4326,19.4495,19.4326,19.4495,26100.0
2008-05-01 12:15:00,23.0,23.17,23.0,23.15,146400.0,19.4495,19.5932,19.4495,19.5763,146400.0
2008-05-01 12:20:00,23.16,23.18,23.1,23.1,206000.0,19.5848,19.6017,19.534,19.534,206000.0
2008-05-01 12:25:00,23.1,23.13,23.07,23.07,111600.0,19.534,19.5594,19.5087,19.5087,111600.0
2008-05-01 12:30:00,23.07,23.08,23.04,23.07,59500.0,19.5087,19.5171,19.4833,19.5087,59500.0
2008-05-01 12:35:00,23.07,23.18,23.07,23.18,82000.0,19.5087,19.6017,19.5087,19.6017,82000.0
2008-05-01 12:40:00,23.18,23.21,23.17,23.17,146000.0,19.6017,19.627,19.5932,19.5932,146000.0
2008-05-01 12:45:00,23.17,23.17,23.11,23.13,57800.0,19.5932,19.5932,19.5425,19.5594,57800.0
2008-05-01 12:50:00,23.14,23.21,23.14,23.21,82900.0,19.5679,19.627,19.5679,19.627,82900.0
2008-05-01 12:55:00,23.21,23.28,23.2,23.22,162700.0,19.627,19.6862,19.6186,19.6355,162700.0
2008-05-01 13:00:00,23.22,23.23,23.13,23.13,21900.0,19.6355,19.644,19.5594,19.5594,21900.0
2008-05-01 13:05:00,23.12,23.13,23.06,23.06,21200.0,19.5509,19.5594,19.5002,19.5002,21200.0
2008-05-01 13:10:00,23.06,23.07,23.02,23.03,33100.0,19.5002,19.5087,19.4664,19.4748,33100.0
2008-05-01 13:15:00,23.02,23.11,23.0,23.11,41500.0,19.4664,19.5425,19.4495,19.5425,41500.0
2008-05-01 13:20:00,23.11,23.11,23.06,23.11,80700.0,19.5425,19.5425,19.5002,19.5425,80700.0
2008-05-01 13:25:00,23.11,23.14,23.06,23.07,66500.0,19.5425,19.5679,19.5002,19.5087,66500.0
2008-05-01 13:30:00,23.06,23.07,23.05,23.05,26100.0,19.5002,19.5087,19.4917,19.4917,26100.0
2008-05-01 13:35:00,23.05,23.06,22.97,22.99,94800.0,19.4917,19.5002,19.4241,19.441,94800.0
2008-05-01 13:40:00,22.99,23.02,22.93,22.94,60200.0,19.441,19.4664,19.3903,19.3987,60200.0
2008-05-01 13:45:00,22.93,22.93,22.83,22.84,92100.0,19.3903,19.3903,19.3057,19.3142,92100.0
2008-05-01 13:50:00,22.83,22.87,22.78,22.78,170000.0,19.3057,19.3395,19.2634,19.2634,170000.0
2008-05-01 13:55:00,22.78,22.83,22.76,22.83,55300.0,19.2634,19.3057,19.2465,19.3057,55300.0
2008-05-01 14:00:00,22.83,22.92,22.82,22.91,116200.0,19.3057,19.3818,19.2973,19.3734,116200.0
2008-05-01 14:05:00,22.91,22.91,22.82,22.91,79600.0,19.3734,19.3734,19.2973,19.3734,79600.0
2008-05-01 14:10:00,22.91,22.94,22.9,22.94,8400.0,19.3734,19.3987,19.3649,19.3987,8400.0
2008-05-01 14:15:00,22.94,23.0,22.92,22.99,13700.0,19.3987,19.4495,19.3818,19.441,13700.0
2008-05-01 14:20:00,22.97,22.99,22.94,22.97,13400.0,19.4241,19.441,19.3987,19.4241,13400.0
2008-05-01 14:25:00,22.97,22.98,22.87,22.87,17900.0,19.4241,19.4326,19.3395,19.3395,17900.0
2008-05-01 14:30:00,22.88,23.0,22.88,23.0,19300.0,19.348,19.4495,19.348,19.4495,19300.0
2008-05-01 14:35:00,23.0,23.07,23.0,23.02,38000.0,19.4495,19.5087,19.4495,19.4664,38000.0
2008-05-01 14:40:00,23.01,23.06,22.99,23.04,59500.0,19.4579,19.5002,19.441,19.4833,59500.0
2008-05-01 14:45:00,23.05,23.05,23.0,23.03,26400.0,19.4917,19.4917,19.4495,19.4748,26400.0
2008-05-01 14:50:00,23.04,23.08,22.99,22.99,37900.0,19.4833,19.5171,19.441,19.441,37900.0
2008-05-01 14:55:00,22.98,23.03,22.96,23.01,25300.0,19.4326,19.4748,19.4156,19.4579,25300.0
2008-05-01 15:00:00,23.02,23.05,23.0,23.05,16900.0,19.4664,19.4917,19.4495,19.4917,16900.0
2008-05-01 15:05:00,23.04,23.04,22.98,23.0,56900.0,19.4833,19.4833,19.4326,19.4495,56900.0
2008-05-01 15:10:00,23.0,23.07,22.99,23.07,20400.0,19.4495,19.5087,19.441,19.5087,20400.0
2008-05-01 15:15:00,23.06,23.07,23.03,23.04,15800.0,19.5002,19.5087,19.4748,19.4833,15800.0
2008-05-01 15:20:00,23.03,23.09,23.02,23.08,50000.0,19.4748,19.5256,19.4664,19.5171,50000.0
2008-05-01 15:25:00,23.08,23.08,23.04,23.08,89900.0,19.5171,19.5171,19.4833,19.5171,89900.0
2008-05-01 15:30:00,23.08,23.08,22.99,22.99,82900.0,19.5171,19.5171,19.441,19.441,82900.0
2008-05-01 15:35:00,22.99,23.01,22.97,23.01,81000.0,19.441,19.4579,19.4241,19.4579,81000.0
2008-05-01 15:40:00,23.01,23.01,22.97,23.01,85200.0,19.4579,19.4579,19.4241,19.4579,85200.0
2008-05-01 15:45:00,23.0,23.02,22.98,22.99,101500.0,19.4495,19.4664,19.4326,19.441,101500.0
2008-05-01 15:50:00,22.99,23.04,22.98,23.02,142400.0,19.441,19.4833,19.4326,19.4664,142400.0
2008-05-01 15:55:00,23.02,23.02,22.94,22.99,321700.0,19.4664,19.4664,19.3987,19.441,321700.0
2008-05-02 09:30:00,23.25,23.39,23.16,23.28,74000.0,19.6609,19.7793,19.5848,19.6862,74000.0
2008-05-02 09:35:00,23.22,23.29,23.1,23.1,19100.0,19.6355,19.6947,19.534,19.534,19100.0
2008-05-02 09:40:00,23.09,23.15,22.91,23.11,67100.0,19.5256,19.5763,19.3734,19.5425,67100.0
2008-05-02 09:45:00,23.11,23.11,22.86,22.97,72600.0,19.5425,19.5425,19.3311,19.4241,72600.0
2008-05-02 09:50:00,22.97,23.15,22.97,23.12,138100.0,19.4241,19.5763,19.4241,19.5509,138100.0
2008-05-02 09:55:00,23.14,23.28,23.11,23.26,42900.0,19.5679,19.6862,19.5425,19.6693,42900.0
2008-05-02 10:00:00,23.28,23.36,23.26,23.33,137400.0,19.6862,19.7539,19.6693,19.7285,137400.0
2008-05-02 10:05:00,23.34,23.35,23.29,23.32,75600.0,19.737,19.7454,19.6947,19.7201,75600.0
2008-05-02 10:10:00,23.3,23.35,23.26,23.35,65400.0,19.7032,19.7454,19.6693,19.7454,65400.0
2008-05-02 10:15:00,23.34,23.35,23.28,23.3,65300.0,19.737,19.7454,19.6862,19.7032,65300.0
2008-05-02 10:20:00,23.3,23.35,23.2,23.23,108600.0,19.7032,19.7454,19.6186,19.644,108600.0
2008-05-02 10:25:00,23.23,23.25,23.14,23.16,85100.0,19.644,19.6609,19.5679,19.5848,85100.0
2008-05-02 10:30:00,23.16,23.21,23.15,23.2,51300.0,19.5848,19.627,19.5763,19.6186,51300.0
2008-05-02 10:35:00,23.18,23.2,23.09,23.09,102400.0,19.6017,19.6186,19.5256,19.5256,102400.0
2008-05-02 10:40:00,23.1,23.11,22.94,22.94,246300.0,19.534,19.5425,19.3987,19.3987,246300.0
2008-05-02 10:45:00,22.94,23.04,22.94,23.04,131400.0,19.3987,19.4833,19.3987,19.4833,131400.0
2008-05-02 10:50:00,23.04,23.1,22.95,22.98,113500.0,19.4833,19.534,19.4072,19.4326,113500.0
2008-05-02 10:55:00,22.99,22.99,22.91,22.93,20200.0,19.441,19.441,19.3734,19.3903,20200.0
2008-05-02 11:00:00,22.96,22.99,22.95,22.95,13500.0,19.4156,19.441,19.4072,19.4072,13500.0
2008-05-02 11:05:00,22.96,23.11,22.96,23.08,45300.0,19.4156,19.5425,19.4156,19.5171,45300.0
2008-05-02 11:10:00,23.08,23.1,23.05,23.05,55700.0,19.5171,19.534,19.4917,19.4917,55700.0
2008-05-02 11:15:00,23.06,23.07,22.96,22.96,27700.0,19.5002,19.5087,19.4156,19.4156,27700.0
2008-05-02 11:20:00,22.93,22.94,22.84,22.89,90900.0,19.3903,19.3987,19.3142,19.3564,90900.0
2008-05-02 11:25:00,22.89,22.93,22.89,22.92,12400.0,19.3564,19.3903,19.3564,19.3818,12400.0
2008-05-02 11:30:00,22.93,23.02,22.93,22.95,10200.0,19.3903,19.4664,19.3903,19.4072,10200.0
2008-05-02 11:35:00,22.94,22.94,22.81,22.82,4200.0,19.3987,19.3987,19.2888,19.2973,4200.0
2008-05-02 11:40:00,22.8,22.88,22.8,22.87,17100.0,19.2803,19.348,19.2803,19.3395,17100.0
2008-05-02 11:45:00,22.86,23.01,22.86,23.01,169600.0,19.3311,19.4579,19.3311,19.4579,169600.0
2008-05-02 11:50:00,23.03,23.07,23.02,23.04,106800.0,19.4748,19.5087,19.4664,19.4833,106800.0
2008-05-02 11:55:00,23.01,23.01,22.85,22.87,108900.0,19.4579,19.4579,19.3226,19.3395,108900.0
2008-05-02 12:00:00,22.86,22.9,22.82,22.82,12500.0,19.3311,19.3649,19.2973,19.2973,12500.0
2008-05-02 12:05:00,22.83,22.84,22.76,22.83,39800.0,19.3057,19.3142,19.2465,19.3057,39800.0
2008-05-02 12:10:00,22.88,22.95,22.88,22.93,63700.0,19.348,19.4072,19.348,19.3903,63700.0
2008-05-02 12:15:00,22.92,22.92,22.85,22.85,21000.0,19.3818,19.3818,19.3226,19.3226,21000.0
2008-05-02 12:20:00,22.85,22.87,22.83,22.87,12400.0,19.3226,19.3395,19.3057,19.3395,12400.0
2008-05-02 12:25:00,22.85,22.86,22.85,22.86,400.0,19.3226,19.3311,19.3226,19.3311,400.0
2008-05-02 12:30:00,22.88,22.92,22.88,22.89,112800.0,19.348,19.3818,19.348,19.3564,112800.0
2008-05-02 12:35:00,22.87,22.88,22.83,22.84,6400.0,19.3395,19.348,19.3057,19.3142,6400.0
2008-05-02 12:40:00,22.84,22.87,22.8,22.8,11200.0,19.3142,19.3395,19.2803,19.2803,11200.0
2008-05-02 12:45:00,22.8,22.84,22.8,22.8,7000.0,19.2803,19.3142,19.2803,19.2803,7000.0
2008-05-02 12:50:00,22.8,22.85,22.78,22.85,32400.0,19.2803,19.3226,19.2634,19.3226,32400.0
2008-05-02 12:55:00,22.85,22.85,22.81,22.82,28400.0,19.3226,19.3226,19.2888,19.2973,28400.0
2008-05-02 13:00:00,22.82,22.86,22.77,22.77,41900.0,19.2973,19.3311,19.255,19.255,41900.0
2008-05-02 13:05:00,22.76,22.78,22.71,22.74,32100.0,19.2465,19.2634,19.2042,19.2296,32100.0
2008-05-02 13:10:00,22.75,22.81,22.75,22.8,63900.0,19.2381,19.2888,19.2381,19.2803,63900.0
2008-05-02 13:15:00,22.82,22.83,22.8,22.83,11400.0,19.2973,19.3057,19.2803,19.3057,11400.0
2008-05-02 13:20:00,22.82,22.86,22.82,22.84,4400.0,19.2973,19.3311,19.2973,19.3142,4400.0
2008-05-02 13:25:00,22.85,22.88,22.84,22.88,6300.0,19.3226,19.348,19.3142,19.348,6300.0
2008-05-02 13:30:00,22.88,22.88,22.85,22.86,14400.0,19.348,19.348,19.3226,19.3311,14400.0
2008-05-02 13:35:00,22.86,22.89,22.83,22.83,99200.0,19.3311,19.3564,19.3057,19.3057,99200.0
2008-05-02 13:40:00,22.8,22.8,22.63,22.7,576900.0,19.2803,19.2803,19.1366,19.1958,576900.0
2008-05-02 13:45:00,22.7,22.77,22.65,22.67,179100.0,19.1958,19.255,19.1535,19.1704,179100.0
2008-05-02 13:50:00,22.68,22.72,22.67,22.72,63800.0,19.1789,19.2127,19.1704,19.2127,63800.0
2008-05-02 13:55:00,22.71,22.73,22.69,22.7,15300.0,19.2042,19.2211,19.1873,19.1958,15300.0
2008-05-02 14:00:00,22.7,22.8,22.69,22.8,79300.0,19.1958,19.2803,19.1873,19.2803,79300.0
2008-05-02 14:05:00,22.8,22.8,22.65,22.65,32000.0,19.2803,19.2803,19.1535,19.1535,32000.0
2008-05-02 14:10:00,22.66,22.74,22.65,22.68,23400.0,19.162,19.2296,19.1535,19.1789,23400.0
2008-05-02 14:15:00,22.67,22.72,22.58,22.61,155000.0,19.1704,19.2127,19.0943,19.1197,155000.0
2008-05-02 14:20:00,22.62,22.72,22.59,22.7,127300.0,19.1281,19.2127,19.1028,19.1958,127300.0
2008-05-02 14:25:00,22.72,22.72,22.66,22.66,6400.0,19.2127,19.2127,19.162,19.162,6400.0
2008-05-02 14:30:00,22.64,22.69,22.62,22.66,10100.0,19.145,19.1873,19.1281,19.162,10100.0
2008-05-02 14:35:00,22.66,22.75,22.66,22.72,4500.0,19.162,19.2381,19.162,19.2127,4500.0
2008-05-02 14:40:00,22.71,22.71,22.61,22.61,4700.0,19.2042,19.2042,19.1197,19.1197,4700.0
2008-05-02 14:45:00,22.63,22.69,22.6,22.69,11300.0,19.1366,19.1873,19.1112,19.1873,11300.0
2008-05-02 14:50:00,22.69,22.69,22.63,22.66,15100.0,19.1873,19.1873,19.1366,19.162,15100.0
2008-05-02 14:55:00,22.64,22.64,22.61,22.61,3500.0,19.145,19.145,19.1197,19.1197,3500.0
2008-05-02 15:00:00,22.61,22.64,22.61,22.63,8400.0,19.1197,19.145,19.1197,19.1366,8400.0
2008-05-02 15:05:00,22.63,22.66,22.6,22.66,11000.0,19.1366,19.162,19.1112,19.162,11000.0
2008-05-02 15:10:00,22.67,22.77,22.67,22.73,18300.0,19.1704,19.255,19.1704,19.2211,18300.0
2008-05-02 15:15:00,22.72,22.74,22.71,22.71,16900.0,19.2127,19.2296,19.2042,19.2042,16900.0
2008-05-02 15:20:00,22.71,22.71,22.65,22.65,25100.0,19.2042,19.2042,19.1535,19.1535,25100.0
2008-05-02 15:25:00,22.65,22.72,22.65,22.69,34000.0,19.1535,19.2127,19.1535,19.1873,34000.0
2008-05-02 15:30:00,22.69,22.69,22.65,22.65,31700.0,19.1873,19.1873,19.1535,19.1535,31700.0
2008-05-02 15:35:00,22.66,22.7,22.66,22.69,29400.0,19.162,19.1958,19.162,19.1873,29400.0
2008-05-02 15:40:00,22.68,22.69,22.66,22.66,60500.0,19.1789,19.1873,19.162,19.162,60500.0
2008-05-02 15:45:00,22.67,22.67,22.62,22.67,23300.0,19.1704,19.1704,19.1281,19.1704,23300.0
2008-05-02 15:50:00,22.67,22.72,22.66,22.69,83000.0,19.1704,19.2127,19.162,19.1873,83000.0
2008-05-02 15:55:00,22.7,22.76,22.69,22.71,79300.0,19.1958,19.2465,19.1873,19.2042,79300.0
2008-05-05 09:30:00,22.77,22.8,22.7,22.77,121500.0,19.255,19.2803,19.1958,19.255,121500.0
2008-05-05 09:35:00,22.78,22.88,22.77,22.77,80000.0,19.2634,19.348,19.255,19.255,80000.0
2008-05-05 09:40:00,22.74,22.74,22.56,22.56,11900.0,19.2296,19.2296,19.0774,19.0774,11900.0
2008-05-05 09:45:00,22.57,22.79,22.57,22.77,20900.0,19.0858,19.2719,19.0858,19.255,20900.0
2008-05-05 09:50:00,22.75,22.79,22.7,22.7,63500.0,19.2381,19.2719,19.1958,19.1958,63500.0
2008-05-05 09:55:00,22.72,22.72,22.56,22.59,142400.0,19.2127,19.2127,19.0774,19.1028,142400.0
2008-05-05 10:00:00,22.6,22.78,22.6,22.65,46600.0,19.1112,19.2634,19.1112,19.1535,46600.0
2008-05-05 10:05:00,22.66,22.83,22.66,22.81,11200.0,19.162,19.3057,19.162,19.2888,11200.0
2008-05-05 10:10:00,22.82,22.89,22.77,22.85,91600.0,19.2973,19.3564,19.255,19.3226,91600.0
2008-05-05 10:15:00,22.84,22.85,22.67,22.7,88000.0,19.3142,19.3226,19.1704,19.1958,88000.0
2008-05-05 10:20:00,22.73,22.81,22.72,22.72,11500.0,19.2211,19.2888,19.2127,19.2127,11500.0
2008-05-05 10:25:00,22.73,22.74,22.57,22.6,109800.0,19.2211,19.2296,19.0858,19.1112,109800.0
2008-05-05 10:30:00,22.6,22.71,22.6,22.68,35700.0,19.1112,19.2042,19.1112,19.1789,35700.0
2008-05-05 10:35:00,22.7,22.84,22.7,22.84,38600.0,19.1958,19.3142,19.1958,19.3142,38600.0
2008-05-05 10:40:00,22.81,22.91,22.75,22.9,49600.0,19.2888,19.3734,19.2381,19.3649,49600.0
2008-05-05 10:45:00,22.91,22.95,22.79,22.79,87800.0,19.3734,19.4072,19.2719,19.2719,87800.0
2008-05-05 10:50:00,22.79,22.83,22.75,22.78,6200.0,19.2719,19.3057,19.2381,19.2634,6200.0
2008-05-05 10:55:00,22.78,22.78,22.59,22.59,37400.0,19.2634,19.2634,19.1028,19.1028,37400.0
2008-05-05 11:00:00,22.57,22.68,22.56,22.68,127800.0,19.0858,19.1789,19.0774,19.1789,127800.0
2008-05-05 11:05:00,22.7,22.7,22.66,22.67,8000.0,19.1958,19.1958,19.162,19.1704,8000.0
2008-05-05 11:10:00,22.68,22.73,22.68,22.72,5400.0,19.1789,19.2211,19.1789,19.2127,5400.0
2008-05-05 11:15:00,22.72,22.74,22.67,22.72,18400.0,19.2127,19.2296,19.1704,19.2127,18400.0
2008-05-05 11:20:00,22.72,22.78,22.72,22.74,11400.0,19.2127,19.2634,19.2127,19.2296,11400.0
2008-05-05 11:25:00,22.75,22.77,22.73,22.75,6600.0,19.2381,19.255,19.2211,19.2381,6600.0
2008-05-05 11:30:00,22.75,22.86,22.75,22.85,10000.0,19.2381,19.3311,19.2381,19.3226,10000.0
2008-05-05 11:35:00,22.84,22.88,22.84,22.86,51800.0,19.3142,19.348,19.3142,19.3311,51800.0
2008-05-05 11:40:00,22.86,22.93,22.86,22.89,204200.0,19.3311,19.3903,19.3311,19.3564,204200.0
2008-05-05 11:45:00,22.89,22.9,22.8,22.8,17400.0,19.3564,19.3649,19.2803,19.2803,17400.0
2008-05-05 11:50:00,22.79,22.84,22.76,22.81,21200.0,19.2719,19.3142,19.2465,19.2888,21200.0
2008-05-05 11:55:00,22.83,22.83,22.78,22.79,39900.0,19.3057,19.3057,19.2634,19.2719,39900.0
2008-05-05 12:00:00,22.79,22.8,22.77,22.77,51400.0,19.2719,19.2803,19.255,19.255,51400.0
2008-05-05 12:05:00,22.77,22.78,22.75,22.75,30500.0,19.255,19.2634,19.2381,19.2381,30500.0
2008-05-05 12:10:00,22.77,22.78,22.76,22.77,8200.0,19.255,19.2634,19.2465,19.255,8200.0
2008-05-05 12:15:00,22.77,22.77,22.73,22.75,9400.0,19.255,19.255,19.2211,19.2381,9400.0
2008-05-05 12:20:00,22.77,22.77,22.73,22.73,8800.0,19.255,19.255,19.2211,19.2211,8800.0
2008-05-05 12:25:00,22.73,22.77,22.71,22.76,15300.0,19.2211,19.255,19.2042,19.2465,15300.0
2008-05-05 12:30:00,22.76,22.8,22.74,22.78,11900.0,19.2465,19.2803,19.2296,19.2634,11900.0
2008-05-05 12:35:00,22.77,22.82,22.77,22.8,24700.0,19.255,19.2973,19.255,19.2803,24700.0
2008-05-05 12:40:00,22.81,22.82,22.79,22.8,26000.0,19.2888,19.2973,19.2719,19.2803,26000.0
2008-05-05 12:45:00,22.79,22.79,22.75,22.77,48500.0,19.2719,19.2719,19.2381,19.255,48500.0
2008-05-05 12:50:00,22.78,22.79,22.75,22.77,30800.0,19.2634,19.2719,19.2381,19.255,30800.0
2008-05-05 12:55:00,22.77,22.77,22.75,22.75,40300.0,19.255,19.255,19.2381,19.2381,40300.0
2008-05-05 13:00:00,22.76,22.76,22.74,22.74,3300.0,19.2465,19.2465,19.2296,19.2296,3300.0
2008-05-05 13:05:00,22.73,22.78,22.73,22.77,17300.0,19.2211,19.2634,19.2211,19.255,17300.0
2008-05-05 13:10:00,22.77,22.78,22.77,22.77,6600.0,19.255,19.2634,19.255,19.255,6600.0
2008-05-05 13:15:00,22.76,22.76,22.71,22.73,17700.0,19.2465,19.2465,19.2042,19.2211,17700.0
2008-05-05 13:20:00,22.73,22.75,22.73,22.73,8900.0,19.2211,19.2381,19.2211,19.2211,8900.0
2008-05-05 13:25:00,22.73,22.76,22.72,22.73,21100.0,19.2211,19.2465,19.2127,19.2211,21100.0
2008-05-05 13:30:00,22.74,22.78,22.74,22.77,10000.0,19.2296,19.2634,19.2296,19.255,10000.0
2008-05-05 13:35:00,22.78,22.8,22.76,22.77,13500.0,19.2634,19.2803,19.2465,19.255,13500.0
2008-05-05 13:40:00,22.77,22.79,22.77,22.79,4700.0,19.255,19.2719,19.255,19.2719,4700.0
2008-05-05 13:45:00,22.78,22.78,22.68,22.68,19100.0,19.2634,19.2634,19.1789,19.1789,19100.0
2008-05-05 13:50:00,22.68,22.7,22.66,22.69,12100.0,19.1789,19.1958,19.162,19.1873,12100.0
2008-05-05 13:55:00,22.7,22.7,22.65,22.65,39200.0,19.1958,19.1958,19.1535,19.1535,39200.0
2008-05-05 14:00:00,22.64,22.67,22.63,22.67,9900.0,19.145,19.1704,19.1366,19.1704,9900.0
2008-05-05 14:05:00,22.68,22.68,22.67,22.68,4100.0,19.1789,19.1789,19.1704,19.1789,4100.0
2008-05-05 14:10:00,22.68,22.68,22.63,22.65,62400.0,19.1789,19.1789,19.1366,19.1535,62400.0
2008-05-05 14:15:00,22.65,22.65,22.63,22.64,5100.0,19.1535,19.1535,19.1366,19.145,5100.0
2008-05-05 14:20:00,22.65,22.69,22.65,22.68,12100.0,19.1535,19.1873,19.1535,19.1789,12100.0
2008-05-05 14:25:00,22.68,22.72,22.67,22.71,11800.0,19.1789,19.2127,19.1704,19.2042,11800.0
2008-05-05 14:30:00,22.7,22.73,22.7,22.71,10200.0,19.1958,19.2211,19.1958,19.2042,10200.0
2008-05-05 14:35:00,22.71,22.73,22.69,22.69,21100.0,19.2042,19.2211,19.1873,19.1873,21100.0
2008-05-05 14:40:00,22.69,22.72,22.69,22.71,11600.0,19.1873,19.2127,19.1873,19.2042,11600.0
2008-05-05 14:45:00,22.71,22.86,22.7,22.83,230300.0,19.2042,19.3311,19.1958,19.3057,230300.0
2008-05-05 14:50:00,22.85,22.85,22.78,22.78,32700.0,19.3226,19.3226,19.2634,19.2634,32700.0
2008-05-05 14:55:00,22.78,22.79,22.76,22.77,23200.0,19.2634,19.2719,19.2465,19.255,23200.0
2008-05-05 15:00:00,22.78,22.83,22.78,22.8,27400.0,19.2634,19.3057,19.2634,19.2803,27400.0
2008-05-05 15:05:00,22.81,22.81,22.75,22.79,53500.0,19.2888,19.2888,19.2381,19.2719,53500.0
2008-05-05 15:10:00,22.79,22.85,22.76,22.84,131000.0,19.2719,19.3226,19.2465,19.3142,131000.0
2008-05-05 15:15:00,22.84,22.9,22.8,22.84,367500.0,19.3142,19.3649,19.2803,19.3142,367500.0
2008-05-05 15:20:00,22.85,22.86,22.81,22.85,47700.0,19.3226,19.3311,19.2888,19.3226,47700.0
2008-05-05 15:25:00,22.85,22.85,22.79,22.79,242000.0,19.3226,19.3226,19.2719,19.2719,242000.0
2008-05-05 15:30:00,22.79,22.8,22.71,22.71,72200.0,19.2719,19.2803,19.2042,19.2042,72200.0
2008-05-05 15:35:00,22.71,22.74,22.7,22.73,14800.0,19.2042,19.2296,19.1958,19.2211,14800.0
2008-05-05 15:40:00,22.74,22.74,22.64,22.64,211200.0,19.2296,19.2296,19.145,19.145,211200.0
2008-05-05 15:45:00,22.65,22.68,22.65,22.68,37200.0,19.1535,19.1789,19.1535,19.1789,37200.0
2008-05-05 15:50:00,22.68,22.73,22.67,22.67,25700.0,19.1789,19.2211,19.1704,19.1704,25700.0
2008-05-05 15:55:00,22.67,22.71,22.6,22.7,177500.0,19.1704,19.2042,19.1112,19.1958,177500.0
2008-05-06 09:30:00,22.32,22.47,22.32,22.37,51400.0,18.8744,19.0013,18.8744,18.9167,51400.0
2008-05-06 09:35:00,22.35,22.42,22.35,22.38,111600.0,18.8998,18.959,18.8998,18.9252,111600.0
2008-05-06 09:40:00,22.39,22.4,22.33,22.36,63400.0,18.9336,18.9421,18.8829,18.9083,63400.0
2008-05-06 09:45:00,22.36,22.37,22.22,22.22,159900.0,18.9083,18.9167,18.7899,18.7899,159900.0
2008-05-06 09:50:00,22.22,22.24,22.13,22.15,123100.0,18.7899,18.8068,18.7138,18.7307,123100.0
2008-05-06 09:55:00,22.14,22.24,22.12,22.23,140600.0,18.7222,18.8068,18.7053,18.7983,140600.0
2008-05-06 10:00:00,22.22,22.33,22.21,22.33,77000.0,18.7899,18.8829,18.7814,18.8829,77000.0
2008-05-06 10:05:00,22.35,22.35,22.25,22.25,66600.0,18.8998,18.8998,18.8152,18.8152,66600.0
2008-05-06 10:10:00,22.27,22.31,22.25,22.26,30700.0,18.8322,18.866,18.8152,18.8237,30700.0
2008-05-06 10:15:00,22.25,22.32,22.25,22.31,32100.0,18.8152,18.8744,18.8152,18.866,32100.0
2008-05-06 10:20:00,22.34,22.37,22.29,22.31,18800.0,18.8914,18.9167,18.8491,18.866,18800.0
2008-05-06 10:25:00,22.3,22.31,22.28,22.3,24000.0,18.8575,18.866,18.8406,18.8575,24000.0
2008-05-06 10:30:00,22.29,22.29,22.23,22.23,40500.0,18.8491,18.8491,18.7983,18.7983,40500.0
2008-05-06 10:35:00,22.22,22.26,22.18,22.2,50700.0,18.7899,18.8237,18.7561,18.773,50700.0
2008-05-06 10:40:00,22.2,22.27,22.19,22.26,25500.0,18.773,18.8322,18.7645,18.8237,25500.0
2008-05-06 10:45:00,22.26,22.28,22.24,22.28,12100.0,18.8237,18.8406,18.8068,18.8406,12100.0
2008-05-06 10:50:00,22.29,22.35,22.28,22.35,37100.0,18.8491,18.8998,18.8406,18.8998,37100.0
2008-05-06 10:55:00,22.34,22.39,22.33,22.39,19500.0,18.8914,18.9336,18.8829,18.9336,19500.0
2008-05-06 11:00:00,22.4,22.41,22.36,22.37,71300.0,18.9421,18.9505,18.9083,18.9167,71300.0
2008-05-06 11:05:00,22.39,22.51,22.39,22.51,99600.0,18.9336,19.0351,18.9336,19.0351,99600.0
2008-05-06 11:10:00,22.5,22.58,22.49,22.49,47600.0,19.0267,19.0943,19.0182,19.0182,47600.0
2008-05-06 11:15:00,22.49,22.49,22.37,22.37,25300.0,19.0182,19.0182,18.9167,18.9167,25300.0
2008-05-06 11:20:00,22.36,22.4,22.36,22.39,22800.0,18.9083,18.9421,18.9083,18.9336,22800.0
2008-05-06 11:25:00,22.4,22.5,22.38,22.5,14100.0,18.9421,19.0267,18.9252,19.0267,14100.0
2008-05-06 11:30:00,22.5,22.5,22.43,22.43,9300.0,19.0267,19.0267,18.9675,18.9675,9300.0
2008-05-06 11:35:00,22.43,22.48,22.43,22.48,9400.0,18.9675,19.0097,18.9675,19.0097,9400.0
2008-05-06 11:40:00,22.48,22.5,22.46,22.5,10800.0,19.0097,19.0267,18.9928,19.0267,10800.0
2008-05-06 11:45:00,22.5,22.55,22.5,22.54,22000.0,19.0267,19.0689,19.0267,19.0605,22000.0
2008-05-06 11:50:00,22.55,22.57,22.54,22.56,12300.0,19.0689,19.0858,19.0605,19.0774,12300.0
2008-05-06 11:55:00,22.56,22.58,22.52,22.58,11200.0,19.0774,19.0943,19.0436,19.0943,11200.0
2008-05-06 12:00:00,22.59,22.68,22.59,22.66,27400.0,19.1028,19.1789,19.1028,19.162,27400.0
2008-05-06 12:05:00,22.67,22.75,22.65,22.74,28200.0,19.1704,19.2381,19.1535,19.2296,28200.0
2008-05-06 12:10:00,22.75,22.8,22.7,22.7,56900.0,19.2381,19.2803,19.1958,19.1958,56900.0
2008-05-06 12:15:00,22.7,22.71,22.67,22.67,16800.0,19.1958,19.2042,19.1704,19.1704,16800.0
2008-05-06 12:20:00,22.66,22.71,22.66,22.69,15200.0,19.162,19.2042,19.162,19.1873,15200.0
2008-05-06 12:25:00,22.68,22.7,22.64,22.64,28600.0,19.1789,19.1958,19.145,19.145,28600.0
2008-05-06 12:30:00,22.62,22.68,22.62,22.66,8700.0,19.1281,19.1789,19.1281,19.162,8700.0
2008-05-06 12:35:00,22.65,22.66,22.62,22.66,11300.0,19.1535,19.162,19.1281,19.162,11300.0
2008-05-06 12:40:00,22.66,22.7,22.65,22.7,5600.0,19.162,19.1958,19.1535,19.1958,5600.0
2008-05-06 12:45:00,22.72,22.75,22.68,22.74,26800.0,19.2127,19.2381,19.1789,19.2296,26800.0
2008-05-06 12:50:00,22.74,22.82,22.74,22.81,20000.0,19.2296,19.2973,19.2296,19.2888,20000.0
2008-05-06 12:55:00,22.8,22.8,22.72,22.77,64600.0,19.2803,19.2803,19.2127,19.255,64600.0
2008-05-06 13:00:00,22.78,22.79,22.77,22.78,53900.0,19.2634,19.2719,19.255,19.2634,53900.0
2008-05-06 13:05:00,22.79,22.82,22.79,22.82,11600.0,19.2719,19.2973,19.2719,19.2973,11600.0
2008-05-06 13:10:00,22.82,22.82,22.78,22.78,4100.0,19.2973,19.2973,19.2634,19.2634,4100.0
2008-05-06 13:15:00,22.8,22.85,22.8,22.83,23400.0,19.2803,19.3226,19.2803,19.3057,23400.0
2008-05-06 13:20:00,22.85,22.86,22.83,22.84,6000.0,19.3226,19.3311,19.3057,19.3142,6000.0
2008-05-06 13:25:00,22.84,22.85,22.81,22.82,39200.0,19.3142,19.3226,19.2888,19.2973,39200.0
2008-05-06 13:30:00,22.82,22.82,22.79,22.79,25000.0,19.2973,19.2973,19.2719,19.2719,25000.0
2008-05-06 13:35:00,22.78,22.8,22.77,22.8,11200.0,19.2634,19.2803,19.255,19.2803,11200.0
2008-05-06 13:40:00,22.81,22.82,22.78,22.81,18300.0,19.2888,19.2973,19.2634,19.2888,18300.0
2008-05-06 13:45:00,22.8,22.8,22.68,22.68,11500.0,19.2803,19.2803,19.1789,19.1789,11500.0
2008-05-06 13:50:00,22.68,22.74,22.68,22.74,13800.0,19.1789,19.2296,19.1789,19.2296,13800.0
2008-05-06 13:55:00,22.74,22.74,22.72,22.72,16500.0,19.2296,19.2296,19.2127,19.2127,16500.0
2008-05-06 14:00:00,22.73,22.73,22.68,22.7,22200.0,19.2211,19.2211,19.1789,19.1958,22200.0
2008-05-06 14:05:00,22.69,22.69,22.64,22.65,20000.0,19.1873,19.1873,19.145,19.1535,20000.0
2008-05-06 14:10:00,22.64,22.66,22.62,22.64,15700.0,19.145,19.162,19.1281,19.145,15700.0
2008-05-06 14:15:00,22.65,22.66,22.62,22.63,30600.0,19.1535,19.162,19.1281,19.1366,30600.0
2008-05-06 14:20:00,22.63,22.65,22.61,22.64,16300.0,19.1366,19.1535,19.1197,19.145,16300.0
2008-05-06 14:25:00,22.64,22.64,22.61,22.64,11400.0,19.145,19.145,19.1197,19.145,11400.0
2008-05-06 14:30:00,22.63,22.67,22.63,22.66,11000.0,19.1366,19.1704,19.1366,19.162,11000.0
2008-05-06 14:35:00,22.66,22.67,22.63,22.63,11300.0,19.162,19.1704,19.1366,19.1366,11300.0
2008-05-06 14:40:00,22.62,22.66,22.61,22.66,9000.0,19.1281,19.162,19.1197,19.162,9000.0
2008-05-06 14:45:00,22.66,22.74,22.66,22.74,25900.0,19.162,19.2296,19.162,19.2296,25900.0
2008-05-06 14:50:00,22.75,22.79,22.75,22.79,18900.0,19.2381,19.2719,19.2381,19.2719,18900.0
2008-05-06 14:55:00,22.79,22.8,22.76,22.76,27700.0,19.2719,19.2803,19.2465,19.2465,27700.0
2008-05-06 15:00:00,22.76,22.79,22.74,22.79,12800.0,19.2465,19.2719,19.2296,19.2719,12800.0
2008-05-06 15:05:00,22.79,22.84,22.79,22.83,10000.0,19.2719,19.3142,19.2719,19.3057,10000.0
2008-05-06 15:10:00,22.83,22.84,22.81,22.83,26800.0,19.3057,19.3142,19.2888,19.3057,26800.0
2008-05-06 15:15:00,22.83,22.85,22.82,22.83,20800.0,19.3057,19.3226,19.2973,19.3057,20800.0
2008-05-06 15:20:00,22.83,22.85,22.82,22.82,17900.0,19.3057,19.3226,19.2973,19.2973,17900.0
2008-05-06 15:25:00,22.83,22.87,22.83,22.86,20200.0,19.3057,19.3395,19.3057,19.3311,20200.0
2008-05-06 15:30:00,22.87,22.9,22.86,22.88,28400.0,19.3395,19.3649,19.3311,19.348,28400.0
2008-05-06 15:35:00,22.89,22.92,22.87,22.89,58900.0,19.3564,19.3818,19.3395,19.3564,58900.0
2008-05-06 15:40:00,22.88,22.92,22.86,22.88,51700.0,19.348,19.3818,19.3311,19.348,51700.0
2008-05-06 15:45:00,22.87,22.9,22.86,22.88,25600.0,19.3395,19.3649,19.3311,19.348,25600.0
2008-05-06 15:50:00,22.88,22.91,22.88,22.9,38400.0,19.348,19.3734,19.348,19.3649,38400.0
2008-05-06 15:55:00,22.89,22.95,22.89,22.9,60000.0,19.3564,19.4072,19.3564,19.3649,60000.0
2008-05-07 09:30:00,22.94,22.96,22.88,22.96,25000.0,19.3987,19.4156,19.348,19.4156,25000.0
2008-05-07 09:35:00,22.94,22.97,22.89,22.92,35600.0,19.3987,19.4241,19.3564,19.3818,35600.0
2008-05-07 09:40:00,22.91,22.92,22.83,22.9,58800.0,19.3734,19.3818,19.3057,19.3649,58800.0
2008-05-07 09:45:00,22.94,23.01,22.85,22.95,177600.0,19.3987,19.4579,19.3226,19.4072,177600.0
2008-05-07 09:50:00,22.95,23.08,22.95,23.02,263500.0,19.4072,19.5171,19.4072,19.4664,263500.0
2008-05-07 09:55:00,23.02,23.03,22.97,23.01,169700.0,19.4664,19.4748,19.4241,19.4579,169700.0
2008-05-07 10:00:00,23.01,23.08,22.86,22.86,253600.0,19.4579,19.5171,19.3311,19.3311,253600.0
2008-05-07 10:05:00,22.86,23.0,22.83,22.9,111300.0,19.3311,19.4495,19.3057,19.3649,111300.0
2008-05-07 10:10:00,22.9,22.95,22.89,22.95,57600.0,19.3649,19.4072,19.3564,19.4072,57600.0
2008-05-07 10:15:00,22.95,23.02,22.95,23.02,121300.0,19.4072,19.4664,19.4072,19.4664,121300.0
2008-05-07 10:20:00,23.03,23.06,22.97,22.98,85000.0,19.4748,19.5002,19.4241,19.4326,85000.0
2008-05-07 10:25:00,22.98,23.08,22.98,23.05,230800.0,19.4326,19.5171,19.4326,19.4917,230800.0
2008-05-07 10:30:00,23.06,23.13,22.99,23.12,238000.0,19.5002,19.5594,19.441,19.5509,238000.0
2008-05-07 10:35:00,23.11,23.12,23.1,23.11,17500.0,19.5425,19.5509,19.534,19.5425,17500.0
2008-05-07 10:40:00,23.11,23.11,23.03,23.04,48900.0,19.5425,19.5425,19.4748,19.4833,48900.0
2008-05-07 10:45:00,23.02,23.03,22.95,22.96,37200.0,19.4664,19.4748,19.4072,19.4156,37200.0
2008-05-07 10:50:00,22.96,22.98,22.93,22.94,29500.0,19.4156,19.4326,19.3903,19.3987,29500.0
2008-05-07 10:55:00,22.95,22.96,22.8,22.81,45000.0,19.4072,19.4156,19.2803,19.2888,45000.0
2008-05-07 11:00:00,22.81,22.88,22.79,22.86,11600.0,19.2888,19.348,19.2719,19.3311,11600.0
2008-05-07 11:05:00,22.86,22.86,22.8,22.8,44300.0,19.3311,19.3311,19.2803,19.2803,44300.0
2008-05-07 11:10:00,22.79,22.81,22.75,22.78,93400.0,19.2719,19.2888,19.2381,19.2634,93400.0
2008-05-07 11:15:00,22.76,22.76,22.61,22.68,137800.0,19.2465,19.2465,19.1197,19.1789,137800.0
2008-05-07 11:20:00,22.68,22.69,22.66,22.66,2400.0,19.1789,19.1873,19.162,19.162,2400.0
2008-05-07 11:25:00,22.67,22.71,22.66,22.68,65600.0,19.1704,19.2042,19.162,19.1789,65600.0
2008-05-07 11:30:00,22.69,22.7,22.6,22.6,31500.0,19.1873,19.1958,19.1112,19.1112,31500.0
2008-05-07 11:35:00,22.6,22.62,22.55,22.55,63500.0,19.1112,19.1281,19.0689,19.0689,63500.0
2008-05-07 11:40:00,22.58,22.65,22.56,22.63,40700.0,19.0943,19.1535,19.0774,19.1366,40700.0
2008-05-07 11:45:00,22.64,22.69,22.63,22.67,17600.0,19.145,19.1873,19.1366,19.1704,17600.0
2008-05-07 11:50:00,22.68,22.69,22.6,22.6,37600.0,19.1789,19.1873,19.1112,19.1112,37600.0
2008-05-07 11:55:00,22.62,22.66,22.61,22.65,22600.0,19.1281,19.162,19.1197,19.1535,22600.0
2008-05-07 12:00:00,22.64,22.68,22.62,22.67,11300.0,19.145,19.1789,19.1281,19.1704,11300.0
2008-05-07 12:05:00,22.69,22.75,22.69,22.73,63200.0,19.1873,19.2381,19.1873,19.2211,63200.0
2008-05-07 12:10:00,22.71,22.72,22.67,22.68,6500.0,19.2042,19.2127,19.1704,19.1789,6500.0
2008-05-07 12:15:00,22.68,22.73,22.68,22.71,8100.0,19.1789,19.2211,19.1789,19.2042,8100.0
2008-05-07 12:20:00,22.72,22.72,22.67,22.68,48600.0,19.2127,19.2127,19.1704,19.1789,48600.0
2008-05-07 12:25:00,22.68,22.69,22.67,22.67,18800.0,19.1789,19.1873,19.1704,19.1704,18800.0
2008-05-07 12:30:00,22.67,22.67,22.65,22.67,24400.0,19.1704,19.1704,19.1535,19.1704,24400.0
2008-05-07 12:35:00,22.67,22.67,22.66,22.66,13500.0,19.1704,19.1704,19.162,19.162,13500.0
2008-05-07 12:40:00,22.66,22.66,22.59,22.59,113400.0,19.162,19.162,19.1028,19.1028,113400.0
2008-05-07 12:45:00,22.61,22.61,22.58,22.6,9700.0,19.1197,19.1197,19.0943,19.1112,9700.0
2008-05-07 12:50:00,22.6,22.67,22.59,22.67,9500.0,19.1112,19.1704,19.1028,19.1704,9500.0
2008-05-07 12:55:00,22.67,22.68,22.66,22.68,7900.0,19.1704,19.1789,19.162,19.1789,7900.0
2008-05-07 13:00:00,22.68,22.68,22.59,22.6,58400.0,19.1789,19.1789,19.1028,19.1112,58400.0
2008-05-07 13:05:00,22.59,22.75,22.48,22.48,128500.0,19.1028,19.2381,19.0097,19.0097,128500.0
2008-05-07 13:10:00,22.47,22.51,22.45,22.5,7900.0,19.0013,19.0351,18.9844,19.0267,7900.0
2008-05-07 13:15:00,22.51,22.55,22.5,22.55,6000.0,19.0351,19.0689,19.0267,19.0689,6000.0
2008-05-07 13:20:00,22.55,22.56,22.53,22.55,6600.0,19.0689,19.0774,19.052,19.0689,6600.0
2008-05-07 13:25:00,22.56,22.59,22.53,22.53,12700.0,19.0774,19.1028,19.052,19.052,12700.0
2008-05-07 13:30:00,22.54,22.54,22.53,22.53,18300.0,19.0605,19.0605,19.052,19.052,18300.0
2008-05-07 13:35:00,22.53,22.54,22.51,22.53,21400.0,19.052,19.0605,19.0351,19.052,21400.0
2008-05-07 13:40:00,22.53,22.54,22.51,22.51,11000.0,19.052,19.0605,19.0351,19.0351,11000.0
2008-05-07 13:45:00,22.52,22.58,22.51,22.56,6800.0,19.0436,19.0943,19.0351,19.0774,6800.0
2008-05-07 13:50:00,22.58,22.58,22.52,22.52,3700.0,19.0943,19.0943,19.0436,19.0436,3700.0
2008-05-07 13:55:00,22.51,22.51,22.48,22.48,31000.0,19.0351,19.0351,19.0097,19.0097,31000.0
2008-05-07 14:00:00,22.49,22.52,22.47,22.47,25400.0,19.0182,19.0436,19.0013,19.0013,25400.0
2008-05-07 14:05:00,22.46,22.48,22.44,22.48,39600.0,18.9928,19.0097,18.9759,19.0097,39600.0
2008-05-07 14:10:00,22.48,22.5,22.45,22.5,13300.0,19.0097,19.0267,18.9844,19.0267,13300.0
2008-05-07 14:15:00,22.49,22.5,22.42,22.45,36600.0,19.0182,19.0267,18.959,18.9844,36600.0
2008-05-07 14:20:00,22.44,22.46,22.41,22.42,52800.0,18.9759,18.9928,18.9505,18.959,52800.0
2008-05-07 14:25:00,22.42,22.43,22.38,22.39,70200.0,18.959,18.9675,18.9252,18.9336,70200.0
2008-05-07 14:30:00,22.38,22.39,22.34,22.36,51300.0,18.9252,18.9336,18.8914,18.9083,51300.0
2008-05-07 14:35:00,22.37,22.4,22.36,22.37,124500.0,18.9167,18.9421,18.9083,18.9167,124500.0
2008-05-07 14:40:00,22.37,22.38,22.36,22.36,32600.0,18.9167,18.9252,18.9083,18.9083,32600.0
2008-05-07 14:45:00,22.37,22.38,22.35,22.35,164500.0,18.9167,18.9252,18.8998,18.8998,164500.0
2008-05-07 14:50:00,22.35,22.36,22.3,22.3,52500.0,18.8998,18.9083,18.8575,18.8575,52500.0
2008-05-07 14:55:00,22.3,22.34,22.27,22.31,40500.0,18.8575,18.8914,18.8322,18.866,40500.0
2008-05-07 15:00:00,22.3,22.31,22.14,22.14,508300.0,18.8575,18.866,18.7222,18.7222,508300.0
2008-05-07 15:05:00,22.15,22.19,22.09,22.09,134800.0,18.7307,18.7645,18.6799,18.6799,134800.0
2008-05-07 15:10:00,22.1,22.27,22.1,22.27,116300.0,18.6884,18.8322,18.6884,18.8322,116300.0
2008-05-07 15:15:00,22.28,22.31,22.17,22.17,245100.0,18.8406,18.866,18.7476,18.7476,245100.0
2008-05-07 15:20:00,22.17,22.21,22.13,22.13,216300.0,18.7476,18.7814,18.7138,18.7138,216300.0
2008-05-07 15:25:00,22.13,22.15,22.09,22.14,124700.0,18.7138,18.7307,18.6799,18.7222,124700.0
2008-05-07 15:30:00,22.14,22.17,22.12,22.13,133100.0,18.7222,18.7476,18.7053,18.7138,133100.0
2008-05-07 15:35:00,22.16,22.17,22.11,22.16,53800.0,18.7391,18.7476,18.6969,18.7391,53800.0
2008-05-07 15:40:00,22.16,22.21,22.14,22.21,156400.0,18.7391,18.7814,18.7222,18.7814,156400.0
2008-05-07 15:45:00,22.21,22.24,22.17,22.21,97700.0,18.7814,18.8068,18.7476,18.7814,97700.0
2008-05-07 15:50:00,22.21,22.21,22.17,22.18,210100.0,18.7814,18.7814,18.7476,18.7561,210100.0
2008-05-07 15:55:00,22.18,22.24,22.16,22.24,212200.0,18.7561,18.8068,18.7391,18.8068,212200.0
2008-05-08 09:30:00,22.31,22.37,22.24,22.24,26600.0,18.866,18.9167,18.8068,18.8068,26600.0
2008-05-08 09:35:00,22.25,22.25,21.96,21.99,101200.0,18.8152,18.8152,18.57,18.5954,101200.0
2008-05-08 09:40:00,21.98,22.2,21.98,22.08,348500.0,18.5869,18.773,18.5869,18.6715,348500.0
2008-05-08 09:45:00,22.08,22.28,22.07,22.28,155700.0,18.6715,18.8406,18.663,18.8406,155700.0
2008-05-08 09:50:00,22.28,22.28,22.17,22.21,110400.0,18.8406,18.8406,18.7476,18.7814,110400.0
2008-05-08 09:55:00,22.21,22.24,22.07,22.09,109200.0,18.7814,18.8068,18.663,18.6799,109200.0
2008-05-08 10:00:00,22.09,22.11,22.04,22.04,64900.0,18.6799,18.6969,18.6377,18.6377,64900.0
2008-05-08 10:05:00,22.04,22.06,21.98,22.0,82300.0,18.6377,18.6546,18.5869,18.6038,82300.0
2008-05-08 10:10:00,22.0,22.01,21.92,21.93,64800.0,18.6038,18.6123,18.5362,18.5446,64800.0
2008-05-08 10:15:00,21.93,21.94,21.77,21.77,180100.0,18.5446,18.5531,18.4093,18.4093,180100.0
2008-05-08 10:20:00,21.77,21.79,21.75,21.75,81300.0,18.4093,18.4263,18.3924,18.3924,81300.0
2008-05-08 10:25:00,21.76,21.85,21.75,21.82,68300.0,18.4009,18.477,18.3924,18.4516,68300.0
2008-05-08 10:30:00,21.82,21.88,21.8,21.82,133700.0,18.4516,18.5024,18.4347,18.4516,133700.0
2008-05-08 10:35:00,21.8,21.83,21.76,21.77,30700.0,18.4347,18.4601,18.4009,18.4093,30700.0
2008-05-08 10:40:00,21.77,21.8,21.69,21.77,205100.0,18.4093,18.4347,18.3417,18.4093,205100.0
2008-05-08 10:45:00,21.75,21.94,21.7,21.75,302400.0,18.3924,18.5531,18.3501,18.3924,302400.0
2008-05-08 10:50:00,21.75,21.75,21.7,21.7,54900.0,18.3924,18.3924,18.3501,18.3501,54900.0
2008-05-08 10:55:00,21.7,21.79,21.67,21.76,116300.0,18.3501,18.4263,18.3248,18.4009,116300.0
2008-05-08 11:00:00,21.76,21.84,21.74,21.74,168000.0,18.4009,18.4685,18.384,18.384,168000.0
2008-05-08 11:05:00,21.74,21.85,21.74,21.82,44100.0,18.384,18.477,18.384,18.4516,44100.0
2008-05-08 11:10:00,21.82,21.83,21.74,21.78,129200.0,18.4516,18.4601,18.384,18.4178,129200.0
2008-05-08 11:15:00,21.78,21.82,21.71,21.79,993200.0,18.4178,18.4516,18.3586,18.4263,993200.0
2008-05-08 11:20:00,21.81,21.86,21.76,21.82,368600.0,18.4432,18.4854,18.4009,18.4516,368600.0
2008-05-08 11:25:00,21.83,21.87,21.78,21.82,81900.0,18.4601,18.4939,18.4178,18.4516,81900.0
2008-05-08 11:30:00,21.8,21.84,21.8,21.84,22400.0,18.4347,18.4685,18.4347,18.4685,22400.0
2008-05-08 11:35:00,21.83,21.86,21.79,21.79,108300.0,18.4601,18.4854,18.4263,18.4263,108300.0
2008-05-08 11:40:00,21.79,21.81,21.77,21.77,57600.0,18.4263,18.4432,18.4093,18.4093,57600.0
2008-05-08 11:45:00,21.77,21.83,21.76,21.8,154700.0,18.4093,18.4601,18.4009,18.4347,154700.0
2008-05-08 11:50:00,21.81,21.85,21.78,21.81,159500.0,18.4432,18.477,18.4178,18.4432,159500.0
2008-05-08 11:55:00,21.8,21.8,21.74,21.74,61500.0,18.4347,18.4347,18.384,18.384,61500.0
2008-05-08 12:00:00,21.75,21.75,21.69,21.73,61700.0,18.3924,18.3924,18.3417,18.3755,61700.0
2008-05-08 12:05:00,21.74,21.78,21.7,21.72,59600.0,18.384,18.4178,18.3501,18.3671,59600.0
2008-05-08 12:10:00,21.73,21.76,21.65,21.65,75600.0,18.3755,18.4009,18.3079,18.3079,75600.0
2008-05-08 12:15:00,21.65,21.66,21.58,21.59,63700.0,18.3079,18.3163,18.2487,18.2571,63700.0
2008-05-08 12:20:00,21.6,21.61,21.55,21.55,75600.0,18.2656,18.274,18.2233,18.2233,75600.0
2008-05-08 12:25:00,21.55,21.61,21.55,21.6,25600.0,18.2233,18.274,18.2233,18.2656,25600.0
2008-05-08 12:30:00,21.6,21.65,21.6,21.61,41000.0,18.2656,18.3079,18.2656,18.274,41000.0
2008-05-08 12:35:00,21.6,21.68,21.59,21.61,1021400.0,18.2656,18.3332,18.2571,18.274,1021400.0
2008-05-08 12:40:00,21.62,21.62,21.55,21.55,40800.0,18.2825,18.2825,18.2233,18.2233,40800.0
2008-05-08 12:45:00,21.55,21.62,21.28,21.31,767700.0,18.2233,18.2825,17.995,18.0204,767700.0
2008-05-08 12:50:00,21.3,21.4,21.3,21.35,112900.0,18.0119,18.0965,18.0119,18.0542,112900.0
2008-05-08 12:55:00,21.35,21.4,21.34,21.39,31400.0,18.0542,18.0965,18.0457,18.088,31400.0
2008-05-08 13:00:00,21.39,21.5,21.35,21.35,186000.0,18.088,18.181,18.0542,18.0542,186000.0
2008-05-08 13:05:00,21.35,21.38,21.34,21.36,95000.0,18.0542,18.0795,18.0457,18.0626,95000.0
2008-05-08 13:10:00,21.35,21.37,21.3,21.3,127100.0,18.0542,18.0711,18.0119,18.0119,127100.0
2008-05-08 13:15:00,21.3,21.31,21.26,21.31,169700.0,18.0119,18.0204,17.9781,18.0204,169700.0
2008-05-08 13:20:00,21.3,21.42,21.3,21.4,78200.0,18.0119,18.1134,18.0119,18.0965,78200.0
2008-05-08 13:25:00,21.41,21.5,21.41,21.46,94800.0,18.1049,18.181,18.1049,18.1472,94800.0
2008-05-08 13:30:00,21.46,21.51,21.46,21.47,82100.0,18.1472,18.1895,18.1472,18.1557,82100.0
2008-05-08 13:35:00,21.47,21.49,21.38,21.42,1191800.0,18.1557,18.1726,18.0795,18.1134,1191800.0
2008-05-08 13:40:00,21.41,21.41,21.3,21.31,269800.0,18.1049,18.1049,18.0119,18.0204,269800.0
2008-05-08 13:45:00,21.31,21.35,21.3,21.34,50400.0,18.0204,18.0542,18.0119,18.0457,50400.0
2008-05-08 13:50:00,21.34,21.47,21.34,21.47,190800.0,18.0457,18.1557,18.0457,18.1557,190800.0
2008-05-08 13:55:00,21.46,21.51,21.45,21.48,81000.0,18.1472,18.1895,18.1387,18.1641,81000.0
2008-05-08 14:00:00,21.5,21.5,21.44,21.45,154300.0,18.181,18.181,18.1303,18.1387,154300.0
2008-05-08 14:05:00,21.44,21.47,21.42,21.45,111500.0,18.1303,18.1557,18.1134,18.1387,111500.0
2008-05-08 14:10:00,21.44,21.46,21.43,21.43,68600.0,18.1303,18.1472,18.1218,18.1218,68600.0
2008-05-08 14:15:00,21.42,21.43,21.35,21.36,173000.0,18.1134,18.1218,18.0542,18.0626,173000.0
2008-05-08 14:20:00,21.36,21.41,21.35,21.38,78600.0,18.0626,18.1049,18.0542,18.0795,78600.0
2008-05-08 14:25:00,21.38,21.43,21.35,21.36,97000.0,18.0795,18.1218,18.0542,18.0626,97000.0
2008-05-08 14:30:00,21.36,21.38,21.33,21.37,120300.0,18.0626,18.0795,18.0373,18.0711,120300.0
2008-05-08 14:35:00,21.37,21.39,21.34,21.34,131700.0,18.0711,18.088,18.0457,18.0457,131700.0
2008-05-08 14:40:00,21.34,21.35,21.29,21.29,150500.0,18.0457,18.0542,18.0034,18.0034,150500.0
2008-05-08 14:45:00,21.29,21.3,21.24,21.24,181900.0,18.0034,18.0119,17.9612,17.9612,181900.0
2008-05-08 14:50:00,21.24,21.28,21.21,21.24,199600.0,17.9612,17.995,17.9358,17.9612,199600.0
2008-05-08 14:55:00,21.23,21.25,21.2,21.23,104400.0,17.9527,17.9696,17.9273,17.9527,104400.0
2008-05-08 15:00:00,21.23,21.36,21.21,21.27,1182600.0,17.9527,18.0626,17.9358,17.9865,1182600.0
2008-05-08 15:05:00,21.27,21.27,21.2,21.25,166700.0,17.9865,17.9865,17.9273,17.9696,166700.0
2008-05-08 15:10:00,21.25,21.26,21.21,21.23,115200.0,17.9696,17.9781,17.9358,17.9527,115200.0
2008-05-08 15:15:00,21.23,21.24,21.2,21.21,111300.0,17.9527,17.9612,17.9273,17.9358,111300.0
2008-05-08 15:20:00,21.21,21.22,21.17,21.21,114900.0,17.9358,17.9442,17.902,17.9358,114900.0
2008-05-08 15:25:00,21.21,21.31,21.2,21.3,127100.0,17.9358,18.0204,17.9273,18.0119,127100.0
2008-05-08 15:30:00,21.3,21.32,21.29,21.3,116900.0,18.0119,18.0288,18.0034,18.0119,116900.0
2008-05-08 15:35:00,21.3,21.33,21.26,21.3,226300.0,18.0119,18.0373,17.9781,18.0119,226300.0
2008-05-08 15:40:00,21.3,21.31,21.26,21.29,119200.0,18.0119,18.0204,17.9781,18.0034,119200.0
2008-05-08 15:45:00,21.29,21.35,21.29,21.34,139200.0,18.0034,18.0542,18.0034,18.0457,139200.0
2008-05-08 15:50:00,21.34,21.38,21.28,21.33,229800.0,18.0457,18.0795,17.995,18.0373,229800.0
2008-05-08 15:55:00,21.33,21.45,21.33,21.41,236600.0,18.0373,18.1387,18.0373,18.1049,236600.0
2008-05-09 09:30:00,21.21,21.35,21.14,21.21,56000.0,17.9358,18.0542,17.8766,17.9358,56000.0
2008-05-09 09:35:00,21.21,21.38,21.2,21.35,91900.0,17.9358,18.0795,17.9273,18.0542,91900.0
2008-05-09 09:40:00,21.38,21.5,21.36,21.47,112900.0,18.0795,18.181,18.0626,18.1557,112900.0
2008-05-09 09:45:00,21.47,21.54,21.47,21.54,68300.0,18.1557,18.2148,18.1557,18.2148,68300.0
2008-05-09 09:50:00,21.54,21.58,21.52,21.53,85300.0,18.2148,18.2487,18.1979,18.2064,85300.0
2008-05-09 09:55:00,21.55,21.55,21.35,21.35,73400.0,18.2233,18.2233,18.0542,18.0542,73400.0
2008-05-09 10:00:00,21.35,21.58,21.35,21.56,83700.0,18.0542,18.2487,18.0542,18.2318,83700.0
2008-05-09 10:05:00,21.57,21.59,21.5,21.52,48900.0,18.2402,18.2571,18.181,18.1979,48900.0
2008-05-09 10:10:00,21.52,21.52,21.37,21.42,86400.0,18.1979,18.1979,18.0711,18.1134,86400.0
2008-05-09 10:15:00,21.43,21.44,21.35,21.43,87500.0,18.1218,18.1303,18.0542,18.1218,87500.0
2008-05-09 10:20:00,21.43,21.46,21.38,21.44,49800.0,18.1218,18.1472,18.0795,18.1303,49800.0
2008-05-09 10:25:00,21.44,21.44,21.38,21.44,29800.0,18.1303,18.1303,18.0795,18.1303,29800.0
2008-05-09 10:30:00,21.44,21.47,21.38,21.4,176000.0,18.1303,18.1557,18.0795,18.0965,176000.0
2008-05-09 10:35:00,21.38,21.45,21.36,21.42,76700.0,18.0795,18.1387,18.0626,18.1134,76700.0
2008-05-09 10:40:00,21.41,21.52,21.4,21.48,55800.0,18.1049,18.1979,18.0965,18.1641,55800.0
2008-05-09 10:45:00,21.48,21.6,21.47,21.55,69600.0,18.1641,18.2656,18.1557,18.2233,69600.0
2008-05-09 10:50:00,21.54,21.56,21.51,21.52,51400.0,18.2148,18.2318,18.1895,18.1979,51400.0
2008-05-09 10:55:00,21.52,21.53,21.44,21.44,40800.0,18.1979,18.2064,18.1303,18.1303,40800.0
2008-05-09 11:00:00,21.46,21.46,21.41,21.41,35400.0,18.1472,18.1472,18.1049,18.1049,35400.0
2008-05-09 11:05:00,21.43,21.49,21.41,21.49,26300.0,18.1218,18.1726,18.1049,18.1726,26300.0
2008-05-09 11:10:00,21.49,21.6,21.46,21.54,203500.0,18.1726,18.2656,18.1472,18.2148,203500.0
2008-05-09 11:15:00,21.54,21.65,21.53,21.63,208100.0,18.2148,18.3079,18.2064,18.291,208100.0
2008-05-09 11:20:00,21.62,21.65,21.5,21.5,80000.0,18.2825,18.3079,18.181,18.181,80000.0
2008-05-09 11:25:00,21.5,21.59,21.5,21.55,53000.0,18.181,18.2571,18.181,18.2233,53000.0
2008-05-09 11:30:00,21.54,21.56,21.46,21.48,61600.0,18.2148,18.2318,18.1472,18.1641,61600.0
2008-05-09 11:35:00,21.49,21.5,21.46,21.47,29200.0,18.1726,18.181,18.1472,18.1557,29200.0
2008-05-09 11:40:00,21.47,21.48,21.45,21.46,18600.0,18.1557,18.1641,18.1387,18.1472,18600.0
2008-05-09 11:45:00,21.45,21.48,21.44,21.46,19300.0,18.1387,18.1641,18.1303,18.1472,19300.0
2008-05-09 11:50:00,21.46,21.46,21.4,21.43,22300.0,18.1472,18.1472,18.0965,18.1218,22300.0
2008-05-09 11:55:00,21.42,21.47,21.41,21.45,23700.0,18.1134,18.1557,18.1049,18.1387,23700.0
2008-05-09 12:00:00,21.44,21.44,21.4,21.4,16200.0,18.1303,18.1303,18.0965,18.0965,16200.0
2008-05-09 12:05:00,21.4,21.4,21.37,21.37,19900.0,18.0965,18.0965,18.0711,18.0711,19900.0
2008-05-09 12:10:00,21.37,21.42,21.36,21.4,34300.0,18.0711,18.1134,18.0626,18.0965,34300.0
2008-05-09 12:15:00,21.41,21.41,21.38,21.39,27600.0,18.1049,18.1049,18.0795,18.088,27600.0
2008-05-09 12:20:00,21.4,21.4,21.35,21.37,18000.0,18.0965,18.0965,18.0542,18.0711,18000.0
2008-05-09 12:25:00,21.35,21.38,21.35,21.38,22300.0,18.0542,18.0795,18.0542,18.0795,22300.0
2008-05-09 12:30:00,21.38,21.41,21.37,21.38,21400.0,18.0795,18.1049,18.0711,18.0795,21400.0
2008-05-09 12:35:00,21.38,21.4,21.34,21.4,22300.0,18.0795,18.0965,18.0457,18.0965,22300.0
2008-05-09 12:40:00,21.39,21.39,21.36,21.36,13100.0,18.088,18.088,18.0626,18.0626,13100.0
2008-05-09 12:45:00,21.37,21.38,21.35,21.37,19400.0,18.0711,18.0795,18.0542,18.0711,19400.0
2008-05-09 12:50:00,21.37,21.41,21.37,21.39,15800.0,18.0711,18.1049,18.0711,18.088,15800.0
2008-05-09 12:55:00,21.39,21.41,21.38,21.4,14100.0,18.088,18.1049,18.0795,18.0965,14100.0
2008-05-09 13:00:00,21.4,21.4,21.35,21.38,26100.0,18.0965,18.0965,18.0542,18.0795,26100.0
2008-05-09 13:05:00,21.38,21.39,21.34,21.34,41500.0,18.0795,18.088,18.0457,18.0457,41500.0
2008-05-09 13:10:00,21.34,21.35,21.33,21.33,13700.0,18.0457,18.0542,18.0373,18.0373,13700.0
2008-05-09 13:15:00,21.32,21.32,21.29,21.29,31700.0,18.0288,18.0288,18.0034,18.0034,31700.0
2008-05-09 13:20:00,21.29,21.31,21.28,21.29,39700.0,18.0034,18.0204,17.995,18.0034,39700.0
2008-05-09 13:25:00,21.28,21.31,21.28,21.28,24300.0,17.995,18.0204,17.995,17.995,24300.0
2008-05-09 13:30:00,21.28,21.28,21.24,21.24,25000.0,17.995,17.995,17.9612,17.9612,25000.0
2008-05-09 13:35:00,21.24,21.25,21.22,21.25,34800.0,17.9612,17.9696,17.9442,17.9696,34800.0
2008-05-09 13:40:00,21.25,21.27,21.25,21.26,17200.0,17.9696,17.9865,17.9696,17.9781,17200.0
2008-05-09 13:45:00,21.24,21.28,21.24,21.25,31100.0,17.9612,17.995,17.9612,17.9696,31100.0
2008-05-09 13:50:00,21.25,21.28,21.25,21.25,32600.0,17.9696,17.995,17.9696,17.9696,32600.0
2008-05-09 13:55:00,21.25,21.33,21.25,21.31,89900.0,17.9696,18.0373,17.9696,18.0204,89900.0
2008-05-09 14:00:00,21.3,21.32,21.28,21.28,17500.0,18.0119,18.0288,17.995,17.995,17500.0
2008-05-09 14:05:00,21.27,21.27,21.21,21.23,31600.0,17.9865,17.9865,17.9358,17.9527,31600.0
2008-05-09 14:10:00,21.23,21.25,21.21,21.23,19600.0,17.9527,17.9696,17.9358,17.9527,19600.0
2008-05-09 14:15:00,21.24,21.28,21.24,21.27,26100.0,17.9612,17.995,17.9612,17.9865,26100.0
2008-05-09 14:20:00,21.25,21.25,21.19,21.19,58100.0,17.9696,17.9696,17.9189,17.9189,58100.0
2008-05-09 14:25:00,21.19,21.2,21.16,21.16,64700.0,17.9189,17.9273,17.8935,17.8935,64700.0
2008-05-09 14:30:00,21.15,21.17,21.14,21.15,96300.0,17.8851,17.902,17.8766,17.8851,96300.0
2008-05-09 14:35:00,21.15,21.15,21.11,21.13,61600.0,17.8851,17.8851,17.8512,17.8681,61600.0
2008-05-09 14:40:00,21.13,21.14,21.12,21.13,56800.0,17.8681,17.8766,17.8597,17.8681,56800.0
2008-05-09 14:45:00,21.13,21.14,21.08,21.08,97800.0,17.8681,17.8766,17.8259,17.8259,97800.0
2008-05-09 14:50:00,21.08,21.09,21.06,21.09,98700.0,17.8259,17.8343,17.8089,17.8343,98700.0
2008-05-09 14:55:00,21.07,21.12,21.07,21.11,103800.0,17.8174,17.8597,17.8174,17.8512,103800.0
2008-05-09 15:00:00,21.1,21.13,21.09,21.1,103100.0,17.8428,17.8681,17.8343,17.8428,103100.0
2008-05-09 15:05:00,21.09,21.1,21.07,21.08,141200.0,17.8343,17.8428,17.8174,17.8259,141200.0
2008-05-09 15:10:00,21.07,21.08,21.04,21.05,127200.0,17.8174,17.8259,17.792,17.8005,127200.0
2008-05-09 15:15:00,21.06,21.06,21.03,21.05,332600.0,17.8089,17.8089,17.7836,17.8005,332600.0
2008-05-09 15:20:00,21.06,21.06,21.02,21.06,114600.0,17.8089,17.8089,17.7751,17.8089,114600.0
2008-05-09 15:25:00,21.05,21.13,21.04,21.13,304000.0,17.8005,17.8681,17.792,17.8681,304000.0
2008-05-09 15:30:00,21.14,21.23,21.13,21.18,55800.0,17.8766,17.9527,17.8681,17.9104,55800.0
2008-05-09 15:35:00,21.2,21.21,21.16,21.2,28900.0,17.9273,17.9358,17.8935,17.9273,28900.0
2008-05-09 15:40:00,21.18,21.22,21.15,21.17,35500.0,17.9104,17.9442,17.8851,17.902,35500.0
2008-05-09 15:45:00,21.17,21.19,21.1,21.17,65300.0,17.902,17.9189,17.8428,17.902,65300.0
2008-05-09 15:50:00,21.17,21.2,21.14,21.18,83400.0,17.902,17.9273,17.8766,17.9104,83400.0
2008-05-09 15:55:00,21.17,21.22,21.16,21.22,62100.0,17.902,17.9442,17.8935,17.9442,62100.0
2008-05-12 09:30:00,21.2,21.39,21.2,21.37,61700.0,17.9273,18.088,17.9273,18.0711,61700.0
2008-05-12 09:35:00,21.36,21.43,21.32,21.35,206300.0,18.0626,18.1218,18.0288,18.0542,206300.0
2008-05-12 09:40:00,21.36,21.5,21.32,21.44,169600.0,18.0626,18.181,18.0288,18.1303,169600.0
2008-05-12 09:45:00,21.44,21.48,21.38,21.44,15700.0,18.1303,18.1641,18.0795,18.1303,15700.0
2008-05-12 09:50:00,21.44,21.44,21.35,21.39,128200.0,18.1303,18.1303,18.0542,18.088,128200.0
2008-05-12 09:55:00,21.43,21.43,21.35,21.35,12300.0,18.1218,18.1218,18.0542,18.0542,12300.0
2008-05-12 10:00:00,21.35,21.35,21.15,21.16,49300.0,18.0542,18.0542,17.8851,17.8935,49300.0
2008-05-12 10:05:00,21.15,21.15,20.9,20.92,159500.0,17.8851,17.8851,17.6736,17.6906,159500.0
2008-05-12 10:10:00,20.93,21.06,20.93,21.04,122000.0,17.699,17.8089,17.699,17.792,122000.0
2008-05-12 10:15:00,21.04,21.07,21.03,21.05,28100.0,17.792,17.8174,17.7836,17.8005,28100.0
2008-05-12 10:20:00,21.04,21.06,21.03,21.06,8400.0,17.792,17.8089,17.7836,17.8089,8400.0
2008-05-12 10:25:00,21.05,21.05,21.02,21.03,30900.0,17.8005,17.8005,17.7751,17.7836,30900.0
2008-05-12 10:30:00,21.03,21.07,21.01,21.04,145000.0,17.7836,17.8174,17.7667,17.792,145000.0
2008-05-12 10:35:00,21.04,21.09,21.04,21.08,80400.0,17.792,17.8343,17.792,17.8259,80400.0
2008-05-12 10:40:00,21.08,21.12,21.08,21.12,89800.0,17.8259,17.8597,17.8259,17.8597,89800.0
2008-05-12 10:45:00,21.12,21.18,21.12,21.14,63800.0,17.8597,17.9104,17.8597,17.8766,63800.0
2008-05-12 10:50:00,21.15,21.15,21.14,21.14,27400.0,17.8851,17.8851,17.8766,17.8766,27400.0
2008-05-12 10:55:00,21.13,21.13,21.02,21.05,48300.0,17.8681,17.8681,17.7751,17.8005,48300.0
2008-05-12 11:00:00,21.05,21.1,21.04,21.1,33900.0,17.8005,17.8428,17.792,17.8428,33900.0
2008-05-12 11:05:00,21.1,21.14,21.1,21.12,25300.0,17.8428,17.8766,17.8428,17.8597,25300.0
2008-05-12 11:10:00,21.13,21.15,21.12,21.13,20900.0,17.8681,17.8851,17.8597,17.8681,20900.0
2008-05-12 11:15:00,21.12,21.16,21.1,21.11,79600.0,17.8597,17.8935,17.8428,17.8512,79600.0
2008-05-12 11:20:00,21.11,21.15,21.11,21.15,24800.0,17.8512,17.8851,17.8512,17.8851,24800.0
2008-05-12 11:25:00,21.15,21.17,21.13,21.16,93100.0,17.8851,17.902,17.8681,17.8935,93100.0
2008-05-12 11:30:00,21.15,21.17,21.13,21.14,47100.0,17.8851,17.902,17.8681,17.8766,47100.0
2008-05-12 11:35:00,21.15,21.2,21.13,21.2,23100.0,17.8851,17.9273,17.8681,17.9273,23100.0
2008-05-12 11:40:00,21.2,21.24,21.2,21.2,63000.0,17.9273,17.9612,17.9273,17.9273,63000.0
2008-05-12 11:45:00,21.2,21.33,21.2,21.33,19100.0,17.9273,18.0373,17.9273,18.0373,19100.0
2008-05-12 11:50:00,21.36,21.39,21.34,21.35,27000.0,18.0626,18.088,18.0457,18.0542,27000.0
2008-05-12 11:55:00,21.35,21.37,21.33,21.35,34700.0,18.0542,18.0711,18.0373,18.0542,34700.0
2008-05-12 12:00:00,21.35,21.36,21.33,21.35,29300.0,18.0542,18.0626,18.0373,18.0542,29300.0
2008-05-12 12:05:00,21.34,21.36,21.31,21.33,20400.0,18.0457,18.0626,18.0204,18.0373,20400.0
2008-05-12 12:10:00,21.34,21.36,21.33,21.34,18400.0,18.0457,18.0626,18.0373,18.0457,18400.0
2008-05-12 12:15:00,21.31,21.31,21.29,21.29,21100.0,18.0204,18.0204,18.0034,18.0034,21100.0
2008-05-12 12:20:00,21.3,21.32,21.29,21.32,28900.0,18.0119,18.0288,18.0034,18.0288,28900.0
2008-05-12 12:25:00,21.31,21.33,21.31,21.33,47600.0,18.0204,18.0373,18.0204,18.0373,47600.0
2008-05-12 12:30:00,21.32,21.33,21.3,21.33,38900.0,18.0288,18.0373,18.0119,18.0373,38900.0
2008-05-12 12:35:00,21.34,21.34,21.28,21.3,22100.0,18.0457,18.0457,17.995,18.0119,22100.0
2008-05-12 12:40:00,21.29,21.29,21.22,21.27,107000.0,18.0034,18.0034,17.9442,17.9865,107000.0
2008-05-12 12:45:00,21.27,21.3,21.26,21.3,20100.0,17.9865,18.0119,17.9781,18.0119,20100.0
2008-05-12 12:50:00,21.3,21.31,21.29,21.3,42600.0,18.0119,18.0204,18.0034,18.0119,42600.0
2008-05-12 12:55:00,21.29,21.31,21.29,21.31,1300.0,18.0034,18.0204,18.0034,18.0204,1300.0
2008-05-12 13:00:00,21.28,21.28,21.25,21.26,6900.0,17.995,17.995,17.9696,17.9781,6900.0
2008-05-12 13:05:00,21.26,21.26,21.2,21.2,68800.0,17.9781,17.9781,17.9273,17.9273,68800.0
2008-05-12 13:10:00,21.21,21.21,21.2,21.21,7500.0,17.9358,17.9358,17.9273,17.9358,7500.0
2008-05-12 13:15:00,21.21,21.21,21.2,21.2,27200.0,17.9358,17.9358,17.9273,17.9273,27200.0
2008-05-12 13:20:00,21.21,21.23,21.2,21.23,6800.0,17.9358,17.9527,17.9273,17.9527,6800.0
2008-05-12 13:25:00,21.23,21.23,21.19,21.2,4300.0,17.9527,17.9527,17.9189,17.9273,4300.0
2008-05-12 13:30:00,21.19,21.2,21.16,21.18,24900.0,17.9189,17.9273,17.8935,17.9104,24900.0
2008-05-12 13:35:00,21.17,21.17,21.06,21.07,129900.0,17.902,17.902,17.8089,17.8174,129900.0
2008-05-12 13:40:00,21.08,21.08,21.06,21.06,48900.0,17.8259,17.8259,17.8089,17.8089,48900.0
2008-05-12 13:45:00,21.06,21.12,21.06,21.12,6200.0,17.8089,17.8597,17.8089,17.8597,6200.0
2008-05-12 13:50:00,21.12,21.12,21.1,21.1,4300.0,17.8597,17.8597,17.8428,17.8428,4300.0
2008-05-12 13:55:00,21.09,21.13,21.09,21.12,6800.0,17.8343,17.8681,17.8343,17.8597,6800.0
2008-05-12 14:00:00,21.13,21.14,21.12,21.12,2200.0,17.8681,17.8766,17.8597,17.8597,2200.0
2008-05-12 14:05:00,21.14,21.16,21.13,21.13,36100.0,17.8766,17.8935,17.8681,17.8681,36100.0
2008-05-12 14:10:00,21.14,21.19,21.14,21.16,10400.0,17.8766,17.9189,17.8766,17.8935,10400.0
2008-05-12 14:15:00,21.16,21.24,21.16,21.21,76500.0,17.8935,17.9612,17.8935,17.9358,76500.0
2008-05-12 14:20:00,21.21,21.22,21.2,21.22,20600.0,17.9358,17.9442,17.9273,17.9442,20600.0
2008-05-12 14:25:00,21.22,21.28,21.21,21.26,29900.0,17.9442,17.995,17.9358,17.9781,29900.0
2008-05-12 14:30:00,21.27,21.28,21.26,21.28,9600.0,17.9865,17.995,17.9781,17.995,9600.0
2008-05-12 14:35:00,21.28,21.28,21.25,21.25,18600.0,17.995,17.995,17.9696,17.9696,18600.0
2008-05-12 14:40:00,21.25,21.28,21.25,21.28,7600.0,17.9696,17.995,17.9696,17.995,7600.0
2008-05-12 14:45:00,21.28,21.28,21.26,21.27,16900.0,17.995,17.995,17.9781,17.9865,16900.0
2008-05-12 14:50:00,21.28,21.32,21.28,21.31,26400.0,17.995,18.0288,17.995,18.0204,26400.0
2008-05-12 14:55:00,21.3,21.31,21.27,21.28,11800.0,18.0119,18.0204,17.9865,17.995,11800.0
2008-05-12 15:00:00,21.28,21.3,21.26,21.3,30200.0,17.995,18.0119,17.9781,18.0119,30200.0
2008-05-12 15:05:00,21.3,21.32,21.27,21.28,29400.0,18.0119,18.0288,17.9865,17.995,29400.0
2008-05-12 15:10:00,21.29,21.3,21.27,21.29,13800.0,18.0034,18.0119,17.9865,18.0034,13800.0
2008-05-12 15:15:00,21.29,21.31,21.29,21.31,13600.0,18.0034,18.0204,18.0034,18.0204,13600.0
2008-05-12 15:20:00,21.3,21.35,21.3,21.34,28000.0,18.0119,18.0542,18.0119,18.0457,28000.0
2008-05-12 15:25:00,21.34,21.34,21.28,21.32,38700.0,18.0457,18.0457,17.995,18.0288,38700.0
2008-05-12 15:30:00,21.32,21.34,21.3,21.34,15600.0,18.0288,18.0457,18.0119,18.0457,15600.0
2008-05-12 15:35:00,21.35,21.37,21.31,21.33,42700.0,18.0542,18.0711,18.0204,18.0373,42700.0
2008-05-12 15:40:00,21.34,21.34,21.28,21.3,15300.0,18.0457,18.0457,17.995,18.0119,15300.0
2008-05-12 15:45:00,21.3,21.3,21.26,21.27,22000.0,18.0119,18.0119,17.9781,17.9865,22000.0
2008-05-12 15:50:00,21.29,21.31,21.27,21.29,27000.0,18.0034,18.0204,17.9865,18.0034,27000.0
2008-05-12 15:55:00,21.29,21.31,21.29,21.29,101400.0,18.0034,18.0204,18.0034,18.0034,101400.0
2008-05-13 09:30:00,21.34,21.5,21.34,21.42,75000.0,18.0457,18.181,18.0457,18.1134,75000.0
2008-05-13 09:35:00,21.4,21.4,21.3,21.33,53500.0,18.0965,18.0965,18.0119,18.0373,53500.0
2008-05-13 09:40:00,21.31,21.34,21.2,21.34,46500.0,18.0204,18.0457,17.9273,18.0457,46500.0
2008-05-13 09:45:00,21.34,21.41,21.3,21.3,38600.0,18.0457,18.1049,18.0119,18.0119,38600.0
2008-05-13 09:50:00,21.28,21.28,21.16,21.21,35700.0,17.995,17.995,17.8935,17.9358,35700.0
2008-05-13 09:55:00,21.21,21.29,21.21,21.23,36600.0,17.9358,18.0034,17.9358,17.9527,36600.0
2008-05-13 10:00:00,21.26,21.34,21.21,21.21,37900.0,17.9781,18.0457,17.9358,17.9358,37900.0
2008-05-13 10:05:00,21.21,21.23,21.1,21.15,27500.0,17.9358,17.9527,17.8428,17.8851,27500.0
2008-05-13 10:10:00,21.14,21.21,21.11,21.13,97500.0,17.8766,17.9358,17.8512,17.8681,97500.0
2008-05-13 10:15:00,21.12,21.19,21.11,21.19,40700.0,17.8597,17.9189,17.8512,17.9189,40700.0
2008-05-13 10:20:00,21.19,21.23,21.15,21.22,100600.0,17.9189,17.9527,17.8851,17.9442,100600.0
2008-05-13 10:25:00,21.22,21.23,21.14,21.15,12100.0,17.9442,17.9527,17.8766,17.8851,12100.0
2008-05-13 10:30:00,21.16,21.22,21.13,21.16,12500.0,17.8935,17.9442,17.8681,17.8935,12500.0
2008-05-13 10:35:00,21.17,21.24,21.17,21.24,5800.0,17.902,17.9612,17.902,17.9612,5800.0
2008-05-13 10:40:00,21.24,21.24,21.2,21.23,52200.0,17.9612,17.9612,17.9273,17.9527,52200.0
2008-05-13 10:45:00,21.23,21.24,21.2,21.2,14200.0,17.9527,17.9612,17.9273,17.9273,14200.0
2008-05-13 10:50:00,21.2,21.21,21.17,21.17,4500.0,17.9273,17.9358,17.902,17.902,4500.0
2008-05-13 10:55:00,21.17,21.17,21.15,21.16,7800.0,17.902,17.902,17.8851,17.8935,7800.0
2008-05-13 11:00:00,21.16,21.16,21.09,21.14,47100.0,17.8935,17.8935,17.8343,17.8766,47100.0
2008-05-13 11:05:00,21.13,21.16,21.11,21.16,22100.0,17.8681,17.8935,17.8512,17.8935,22100.0
2008-05-13 11:10:00,21.16,21.18,21.15,21.18,23100.0,17.8935,17.9104,17.8851,17.9104,23100.0
2008-05-13 11:15:00,21.17,21.17,21.08,21.09,91800.0,17.902,17.902,17.8259,17.8343,91800.0
2008-05-13 11:20:00,21.09,21.09,20.94,20.95,451700.0,17.8343,17.8343,17.7075,17.7159,451700.0
2008-05-13 11:25:00,20.96,21.01,20.96,20.97,15600.0,17.7244,17.7667,17.7244,17.7328,15600.0
2008-05-13 11:30:00,20.98,20.99,20.96,20.98,58900.0,17.7413,17.7498,17.7244,17.7413,58900.0
2008-05-13 11:35:00,20.98,21.02,20.92,20.93,32300.0,17.7413,17.7751,17.6906,17.699,32300.0
2008-05-13 11:40:00,20.93,20.97,20.87,20.91,228500.0,17.699,17.7328,17.6483,17.6821,228500.0
2008-05-13 11:45:00,20.91,20.97,20.9,20.96,26100.0,17.6821,17.7328,17.6736,17.7244,26100.0
2008-05-13 11:50:00,20.95,20.99,20.95,20.99,21000.0,17.7159,17.7498,17.7159,17.7498,21000.0
2008-05-13 11:55:00,20.99,21.0,20.97,20.99,18400.0,17.7498,17.7582,17.7328,17.7498,18400.0
2008-05-13 12:00:00,21.01,21.06,20.99,21.05,35600.0,17.7667,17.8089,17.7498,17.8005,35600.0
2008-05-13 12:05:00,21.05,21.08,21.02,21.02,25300.0,17.8005,17.8259,17.7751,17.7751,25300.0
2008-05-13 12:10:00,21.02,21.08,20.97,21.08,124600.0,17.7751,17.8259,17.7328,17.8259,124600.0
2008-05-13 12:15:00,21.07,21.08,21.05,21.07,15500.0,17.8174,17.8259,17.8005,17.8174,15500.0
2008-05-13 12:20:00,21.08,21.08,21.05,21.05,14000.0,17.8259,17.8259,17.8005,17.8005,14000.0
2008-05-13 12:25:00,21.07,21.09,21.06,21.08,16800.0,17.8174,17.8343,17.8089,17.8259,16800.0
2008-05-13 12:30:00,21.06,21.1,21.06,21.09,19100.0,17.8089,17.8428,17.8089,17.8343,19100.0
2008-05-13 12:35:00,21.1,21.1,21.08,21.09,18700.0,17.8428,17.8428,17.8259,17.8343,18700.0
2008-05-13 12:40:00,21.09,21.11,21.08,21.08,12800.0,17.8343,17.8512,17.8259,17.8259,12800.0
2008-05-13 12:45:00,21.09,21.09,21.01,21.02,21000.0,17.8343,17.8343,17.7667,17.7751,21000.0
2008-05-13 12:50:00,21.03,21.05,21.0,21.03,25000.0,17.7836,17.8005,17.7582,17.7836,25000.0
2008-05-13 12:55:00,21.04,21.05,21.02,21.02,9600.0,17.792,17.8005,17.7751,17.7751,9600.0
2008-05-13 13:00:00,21.03,21.03,20.98,20.99,31000.0,17.7836,17.7836,17.7413,17.7498,31000.0
2008-05-13 13:05:00,20.99,21.01,20.99,21.0,29200.0,17.7498,17.7667,17.7498,17.7582,29200.0
2008-05-13 13:10:00,21.0,21.02,20.98,20.99,26400.0,17.7582,17.7751,17.7413,17.7498,26400.0
2008-05-13 13:15:00,20.98,21.0,20.98,21.0,15500.0,17.7413,17.7582,17.7413,17.7582,15500.0
2008-05-13 13:20:00,21.0,21.05,21.0,21.04,17600.0,17.7582,17.8005,17.7582,17.792,17600.0
2008-05-13 13:25:00,21.03,21.04,21.0,21.01,18500.0,17.7836,17.792,17.7582,17.7667,18500.0
2008-05-13 13:30:00,21.02,21.06,21.01,21.05,22400.0,17.7751,17.8089,17.7667,17.8005,22400.0
2008-05-13 13:35:00,21.05,21.05,21.01,21.02,25000.0,17.8005,17.8005,17.7667,17.7751,25000.0
2008-05-13 13:40:00,21.01,21.02,20.99,21.02,21800.0,17.7667,17.7751,17.7498,17.7751,21800.0
2008-05-13 13:45:00,21.01,21.06,21.01,21.04,16500.0,17.7667,17.8089,17.7667,17.792,16500.0
2008-05-13 13:50:00,21.05,21.09,21.04,21.08,21900.0,17.8005,17.8343,17.792,17.8259,21900.0
2008-05-13 13:55:00,21.08,21.09,21.06,21.06,23300.0,17.8259,17.8343,17.8089,17.8089,23300.0
2008-05-13 14:00:00,21.06,21.11,21.05,21.11,18300.0,17.8089,17.8512,17.8005,17.8512,18300.0
2008-05-13 14:05:00,21.11,21.11,21.08,21.11,14900.0,17.8512,17.8512,17.8259,17.8512,14900.0
2008-05-13 14:10:00,21.1,21.1,21.07,21.09,9100.0,17.8428,17.8428,17.8174,17.8343,9100.0
2008-05-13 14:15:00,21.09,21.1,21.07,21.08,27800.0,17.8343,17.8428,17.8174,17.8259,27800.0
2008-05-13 14:20:00,21.08,21.08,21.04,21.05,38000.0,17.8259,17.8259,17.792,17.8005,38000.0
2008-05-13 14:25:00,21.06,21.08,21.05,21.07,28000.0,17.8089,17.8259,17.8005,17.8174,28000.0
2008-05-13 14:30:00,21.08,21.09,21.07,21.09,16700.0,17.8259,17.8343,17.8174,17.8343,16700.0
2008-05-13 14:35:00,21.09,21.1,21.07,21.07,80700.0,17.8343,17.8428,17.8174,17.8174,80700.0
2008-05-13 14:40:00,21.07,21.09,21.06,21.06,25000.0,17.8174,17.8343,17.8089,17.8089,25000.0
2008-05-13 14:45:00,21.06,21.08,21.05,21.08,19200.0,17.8089,17.8259,17.8005,17.8259,19200.0
2008-05-13 14:50:00,21.07,21.11,21.06,21.11,34100.0,17.8174,17.8512,17.8089,17.8512,34100.0
2008-05-13 14:55:00,21.11,21.14,21.11,21.14,21300.0,17.8512,17.8766,17.8512,17.8766,21300.0
2008-05-13 15:00:00,21.14,21.21,21.13,21.18,73700.0,17.8766,17.9358,17.8681,17.9104,73700.0
2008-05-13 15:05:00,21.18,21.19,21.16,21.18,26800.0,17.9104,17.9189,17.8935,17.9104,26800.0
2008-05-13 15:10:00,21.18,21.19,21.08,21.09,118400.0,17.9104,17.9189,17.8259,17.8343,118400.0
2008-05-13 15:15:00,21.1,21.14,21.09,21.11,11000.0,17.8428,17.8766,17.8343,17.8512,11000.0
2008-05-13 15:20:00,21.11,21.12,21.09,21.1,13300.0,17.8512,17.8597,17.8343,17.8428,13300.0
2008-05-13 15:25:00,21.1,21.12,21.08,21.11,23300.0,17.8428,17.8597,17.8259,17.8512,23300.0
2008-05-13 15:30:00,21.12,21.14,21.12,21.13,11000.0,17.8597,17.8766,17.8597,17.8681,11000.0
2008-05-13 15:35:00,21.13,21.14,21.09,21.14,36000.0,17.8681,17.8766,17.8343,17.8766,36000.0
2008-05-13 15:40:00,21.14,21.16,21.12,21.14,86900.0,17.8766,17.8935,17.8597,17.8766,86900.0
2008-05-13 15:45:00,21.14,21.15,21.12,21.14,152800.0,17.8766,17.8851,17.8597,17.8766,152800.0
2008-05-13 15:50:00,21.14,21.19,21.13,21.18,63100.0,17.8766,17.9189,17.8681,17.9104,63100.0
2008-05-13 15:55:00,21.18,21.2,21.15,21.19,111000.0,17.9104,17.9273,17.8851,17.9189,111000.0
2008-05-14 09:30:00,21.3,21.36,21.3,21.35,34800.0,18.0119,18.0626,18.0119,18.0542,34800.0
2008-05-14 09:35:00,21.36,21.53,21.35,21.53,56000.0,18.0626,18.2064,18.0542,18.2064,56000.0
2008-05-14 09:40:00,21.54,21.56,21.5,21.54,71400.0,18.2148,18.2318,18.181,18.2148,71400.0
2008-05-14 09:45:00,21.55,21.58,21.53,21.56,149700.0,18.2233,18.2487,18.2064,18.2318,149700.0
2008-05-14 09:50:00,21.57,21.65,21.57,21.62,66800.0,18.2402,18.3079,18.2402,18.2825,66800.0
2008-05-14 09:55:00,21.61,21.63,21.59,21.61,48100.0,18.274,18.291,18.2571,18.274,48100.0
2008-05-14 10:00:00,21.61,21.62,21.48,21.48,145500.0,18.274,18.2825,18.1641,18.1641,145500.0
2008-05-14 10:05:00,21.49,21.53,21.48,21.51,78200.0,18.1726,18.2064,18.1641,18.1895,78200.0
2008-05-14 10:10:00,21.51,21.57,21.5,21.57,203600.0,18.1895,18.2402,18.181,18.2402,203600.0
2008-05-14 10:15:00,21.57,21.59,21.57,21.58,40300.0,18.2402,18.2571,18.2402,18.2487,40300.0
2008-05-14 10:20:00,21.57,21.65,21.56,21.65,90500.0,18.2402,18.3079,18.2318,18.3079,90500.0
2008-05-14 10:25:00,21.65,21.72,21.65,21.71,272800.0,18.3079,18.3671,18.3079,18.3586,272800.0
2008-05-14 10:30:00,21.69,21.77,21.61,21.73,553600.0,18.3417,18.4093,18.274,18.3755,553600.0
2008-05-14 10:35:00,21.73,21.79,21.73,21.73,96400.0,18.3755,18.4263,18.3755,18.3755,96400.0
2008-05-14 10:40:00,21.73,21.74,21.67,21.69,40200.0,18.3755,18.384,18.3248,18.3417,40200.0
2008-05-14 10:45:00,21.7,21.7,21.64,21.65,44100.0,18.3501,18.3501,18.2994,18.3079,44100.0
2008-05-14 10:50:00,21.64,21.68,21.64,21.67,36500.0,18.2994,18.3332,18.2994,18.3248,36500.0
2008-05-14 10:55:00,21.67,21.68,21.62,21.68,49200.0,18.3248,18.3332,18.2825,18.3332,49200.0
2008-05-14 11:00:00,21.67,21.68,21.63,21.64,8400.0,18.3248,18.3332,18.291,18.2994,8400.0
2008-05-14 11:05:00,21.65,21.76,21.63,21.76,68100.0,18.3079,18.4009,18.291,18.4009,68100.0
2008-05-14 11:10:00,21.76,21.76,21.68,21.68,621800.0,18.4009,18.4009,18.3332,18.3332,621800.0
2008-05-14 11:15:00,21.7,21.71,21.65,21.66,56600.0,18.3501,18.3586,18.3079,18.3163,56600.0
2008-05-14 11:20:00,21.66,21.67,21.65,21.66,42200.0,18.3163,18.3248,18.3079,18.3163,42200.0
2008-05-14 11:25:00,21.65,21.67,21.64,21.67,33400.0,18.3079,18.3248,18.2994,18.3248,33400.0
2008-05-14 11:30:00,21.67,21.67,21.65,21.66,17200.0,18.3248,18.3248,18.3079,18.3163,17200.0
2008-05-14 11:35:00,21.66,21.67,21.66,21.66,54600.0,18.3163,18.3248,18.3163,18.3163,54600.0
2008-05-14 11:40:00,21.67,21.72,21.67,21.72,29300.0,18.3248,18.3671,18.3248,18.3671,29300.0
2008-05-14 11:45:00,21.72,21.72,21.65,21.67,143400.0,18.3671,18.3671,18.3079,18.3248,143400.0
2008-05-14 11:50:00,21.67,21.68,21.59,21.61,82000.0,18.3248,18.3332,18.2571,18.274,82000.0
2008-05-14 11:55:00,21.61,21.63,21.61,21.61,20400.0,18.274,18.291,18.274,18.274,20400.0
2008-05-14 12:00:00,21.62,21.68,21.61,21.68,30000.0,18.2825,18.3332,18.274,18.3332,30000.0
2008-05-14 12:05:00,21.69,21.72,21.69,21.72,18700.0,18.3417,18.3671,18.3417,18.3671,18700.0
2008-05-14 12:10:00,21.73,21.75,21.72,21.73,16300.0,18.3755,18.3924,18.3671,18.3755,16300.0
2008-05-14 12:15:00,21.72,21.73,21.72,21.73,10900.0,18.3671,18.3755,18.3671,18.3755,10900.0
2008-05-14 12:20:00,21.73,21.77,21.73,21.75,3200.0,18.3755,18.4093,18.3755,18.3924,3200.0
2008-05-14 12:25:00,21.75,21.79,21.72,21.72,84700.0,18.3924,18.4263,18.3671,18.3671,84700.0
2008-05-14 12:30:00,21.72,21.8,21.72,21.77,86500.0,18.3671,18.4347,18.3671,18.4093,86500.0
2008-05-14 12:35:00,21.78,21.78,21.75,21.77,8000.0,18.4178,18.4178,18.3924,18.4093,8000.0
2008-05-14 12:40:00,21.77,21.8,21.77,21.79,32200.0,18.4093,18.4347,18.4093,18.4263,32200.0
2008-05-14 12:45:00,21.78,21.79,21.78,21.79,29600.0,18.4178,18.4263,18.4178,18.4263,29600.0
2008-05-14 12:50:00,21.79,21.89,21.78,21.89,51200.0,18.4263,18.5108,18.4178,18.5108,51200.0
2008-05-14 12:55:00,21.89,21.89,21.87,21.88,44400.0,18.5108,18.5108,18.4939,18.5024,44400.0
2008-05-14 13:00:00,21.88,21.89,21.85,21.85,25100.0,18.5024,18.5108,18.477,18.477,25100.0
2008-05-14 13:05:00,21.85,21.89,21.85,21.87,52800.0,18.477,18.5108,18.477,18.4939,52800.0
2008-05-14 13:10:00,21.88,21.89,21.87,21.89,12200.0,18.5024,18.5108,18.4939,18.5108,12200.0
2008-05-14 13:15:00,21.89,21.91,21.89,21.9,7000.0,18.5108,18.5277,18.5108,18.5193,7000.0
2008-05-14 13:20:00,21.89,21.9,21.87,21.89,17900.0,18.5108,18.5193,18.4939,18.5108,17900.0
2008-05-14 13:25:00,21.89,21.95,21.89,21.95,45800.0,18.5108,18.5616,18.5108,18.5616,45800.0
2008-05-14 13:30:00,21.94,21.94,21.9,21.92,136400.0,18.5531,18.5531,18.5193,18.5362,136400.0
2008-05-14 13:35:00,21.91,21.93,21.89,21.9,14900.0,18.5277,18.5446,18.5108,18.5193,14900.0
2008-05-14 13:40:00,21.9,21.91,21.86,21.86,19200.0,18.5193,18.5277,18.4854,18.4854,19200.0
2008-05-14 13:45:00,21.86,21.87,21.85,21.86,17100.0,18.4854,18.4939,18.477,18.4854,17100.0
2008-05-14 13:50:00,21.86,21.86,21.83,21.84,5600.0,18.4854,18.4854,18.4601,18.4685,5600.0
2008-05-14 13:55:00,21.83,21.86,21.83,21.84,13700.0,18.4601,18.4854,18.4601,18.4685,13700.0
2008-05-14 14:00:00,21.84,21.86,21.84,21.84,8900.0,18.4685,18.4854,18.4685,18.4685,8900.0
2008-05-14 14:05:00,21.84,21.86,21.83,21.84,18400.0,18.4685,18.4854,18.4601,18.4685,18400.0
2008-05-14 14:10:00,21.85,21.85,21.83,21.84,13600.0,18.477,18.477,18.4601,18.4685,13600.0
2008-05-14 14:15:00,21.84,21.85,21.82,21.83,27100.0,18.4685,18.477,18.4516,18.4601,27100.0
2008-05-14 14:20:00,21.82,21.83,21.8,21.8,9500.0,18.4516,18.4601,18.4347,18.4347,9500.0
2008-05-14 14:25:00,21.81,21.81,21.78,21.79,33700.0,18.4432,18.4432,18.4178,18.4263,33700.0
2008-05-14 14:30:00,21.8,21.86,21.8,21.86,21500.0,18.4347,18.4854,18.4347,18.4854,21500.0
2008-05-14 14:35:00,21.84,21.87,21.8,21.81,346200.0,18.4685,18.4939,18.4347,18.4432,346200.0
2008-05-14 14:40:00,21.81,21.86,21.78,21.86,247200.0,18.4432,18.4854,18.4178,18.4854,247200.0
2008-05-14 14:45:00,21.86,21.88,21.85,21.88,193400.0,18.4854,18.5024,18.477,18.5024,193400.0
2008-05-14 14:50:00,21.87,21.87,21.84,21.85,42800.0,18.4939,18.4939,18.4685,18.477,42800.0
2008-05-14 14:55:00,21.85,21.86,21.84,21.84,45200.0,18.477,18.4854,18.4685,18.4685,45200.0
2008-05-14 15:00:00,21.84,21.85,21.82,21.83,135900.0,18.4685,18.477,18.4516,18.4601,135900.0
2008-05-14 15:05:00,21.83,21.86,21.82,21.84,254600.0,18.4601,18.4854,18.4516,18.4685,254600.0
2008-05-14 15:10:00,21.85,21.86,21.82,21.84,150700.0,18.477,18.4854,18.4516,18.4685,150700.0
2008-05-14 15:15:00,21.84,21.85,21.83,21.83,130500.0,18.4685,18.477,18.4601,18.4601,130500.0
2008-05-14 15:20:00,21.83,21.83,21.71,21.72,255200.0,18.4601,18.4601,18.3586,18.3671,255200.0
2008-05-14 15:25:00,21.72,21.76,21.71,21.75,79900.0,18.3671,18.4009,18.3586,18.3924,79900.0
2008-05-14 15:30:00,21.75,21.76,21.73,21.76,154400.0,18.3924,18.4009,18.3755,18.4009,154400.0
2008-05-14 15:35:00,21.75,21.78,21.73,21.75,257800.0,18.3924,18.4178,18.3755,18.3924,257800.0
2008-05-14 15:40:00,21.76,21.77,21.73,21.74,291400.0,18.4009,18.4093,18.3755,18.384,291400.0
2008-05-14 15:45:00,21.73,21.74,21.7,21.74,245000.0,18.3755,18.384,18.3501,18.384,245000.0
2008-05-14 15:50:00,21.73,21.77,21.7,21.76,325300.0,18.3755,18.4093,18.3501,18.4009,325300.0
2008-05-14 15:55:00,21.75,21.82,21.74,21.82,480100.0,18.3924,18.4516,18.384,18.4516,480100.0
2008-05-15 09:30:00,21.76,21.84,21.74,21.8,54100.0,18.4009,18.4685,18.384,18.4347,54100.0
2008-05-15 09:35:00,21.81,21.81,21.74,21.76,72300.0,18.4432,18.4432,18.384,18.4009,72300.0
2008-05-15 09:40:00,21.75,21.81,21.73,21.74,28700.0,18.3924,18.4432,18.3755,18.384,28700.0
2008-05-15 09:45:00,21.7,21.76,21.58,21.74,30400.0,18.3501,18.4009,18.2487,18.384,30400.0
2008-05-15 09:50:00,21.74,21.74,21.65,21.71,12900.0,18.384,18.384,18.3079,18.3586,12900.0
2008-05-15 09:55:00,21.7,21.73,21.69,21.71,9600.0,18.3501,18.3755,18.3417,18.3586,9600.0
2008-05-15 10:00:00,21.72,21.78,21.68,21.71,31100.0,18.3671,18.4178,18.3332,18.3586,31100.0
2008-05-15 10:05:00,21.71,21.83,21.71,21.82,18300.0,18.3586,18.4601,18.3586,18.4516,18300.0
2008-05-15 10:10:00,21.83,21.84,21.7,21.71,14600.0,18.4601,18.4685,18.3501,18.3586,14600.0
2008-05-15 10:15:00,21.72,21.86,21.72,21.85,24200.0,18.3671,18.4854,18.3671,18.477,24200.0
2008-05-15 10:20:00,21.87,21.97,21.87,21.95,129300.0,18.4939,18.5785,18.4939,18.5616,129300.0
2008-05-15 10:25:00,21.95,21.96,21.88,21.92,60700.0,18.5616,18.57,18.5024,18.5362,60700.0
2008-05-15 10:30:00,21.9,21.93,21.88,21.89,19100.0,18.5193,18.5446,18.5024,18.5108,19100.0
2008-05-15 10:35:00,21.89,21.94,21.88,21.93,23300.0,18.5108,18.5531,18.5024,18.5446,23300.0
2008-05-15 10:40:00,21.93,21.97,21.93,21.96,22800.0,18.5446,18.5785,18.5446,18.57,22800.0
2008-05-15 10:45:00,21.95,21.99,21.95,21.97,17500.0,18.5616,18.5954,18.5616,18.5785,17500.0
2008-05-15 10:50:00,21.96,22.0,21.96,22.0,13800.0,18.57,18.6038,18.57,18.6038,13800.0
2008-05-15 10:55:00,22.0,22.01,21.97,21.98,76500.0,18.6038,18.6123,18.5785,18.5869,76500.0
2008-05-15 11:00:00,21.98,22.05,21.96,22.04,96800.0,18.5869,18.6461,18.57,18.6377,96800.0
2008-05-15 11:05:00,22.04,22.06,22.0,22.0,62200.0,18.6377,18.6546,18.6038,18.6038,62200.0
2008-05-15 11:10:00,22.0,22.0,21.91,21.92,156100.0,18.6038,18.6038,18.5277,18.5362,156100.0
2008-05-15 11:15:00,21.93,21.95,21.85,21.87,64800.0,18.5446,18.5616,18.477,18.4939,64800.0
2008-05-15 11:20:00,21.87,21.91,21.87,21.9,56800.0,18.4939,18.5277,18.4939,18.5193,56800.0
2008-05-15 11:25:00,21.89,21.89,21.85,21.86,49300.0,18.5108,18.5108,18.477,18.4854,49300.0
2008-05-15 11:30:00,21.87,21.93,21.87,21.92,48500.0,18.4939,18.5446,18.4939,18.5362,48500.0
2008-05-15 11:35:00,21.91,21.92,21.89,21.91,34000.0,18.5277,18.5362,18.5108,18.5277,34000.0
2008-05-15 11:40:00,21.9,21.91,21.86,21.9,73900.0,18.5193,18.5277,18.4854,18.5193,73900.0
2008-05-15 11:45:00,21.9,21.93,21.9,21.9,46700.0,18.5193,18.5446,18.5193,18.5193,46700.0
2008-05-15 11:50:00,21.9,22.01,21.89,22.01,153000.0,18.5193,18.6123,18.5108,18.6123,153000.0
2008-05-15 11:55:00,22.01,22.07,21.99,22.06,137600.0,18.6123,18.663,18.5954,18.6546,137600.0
2008-05-15 12:00:00,22.07,22.11,22.06,22.11,169600.0,18.663,18.6969,18.6546,18.6969,169600.0
2008-05-15 12:05:00,22.1,22.14,22.1,22.13,58200.0,18.6884,18.7222,18.6884,18.7138,58200.0
2008-05-15 12:10:00,22.12,22.14,22.09,22.13,22300.0,18.7053,18.7222,18.6799,18.7138,22300.0
2008-05-15 12:15:00,22.13,22.13,22.05,22.05,23000.0,18.7138,18.7138,18.6461,18.6461,23000.0
2008-05-15 12:20:00,22.04,22.12,22.04,22.11,34900.0,18.6377,18.7053,18.6377,18.6969,34900.0
2008-05-15 12:25:00,22.11,22.16,22.09,22.16,39200.0,18.6969,18.7391,18.6799,18.7391,39200.0
2008-05-15 12:30:00,22.16,22.2,22.16,22.17,59700.0,18.7391,18.773,18.7391,18.7476,59700.0
2008-05-15 12:35:00,22.17,22.2,22.14,22.2,99700.0,18.7476,18.773,18.7222,18.773,99700.0
2008-05-15 12:40:00,22.21,22.25,22.2,22.23,92400.0,18.7814,18.8152,18.773,18.7983,92400.0
2008-05-15 12:45:00,22.22,22.24,22.22,22.22,34400.0,18.7899,18.8068,18.7899,18.7899,34400.0
2008-05-15 12:50:00,22.22,22.22,22.18,22.19,81800.0,18.7899,18.7899,18.7561,18.7645,81800.0
2008-05-15 12:55:00,22.19,22.22,22.19,22.19,37600.0,18.7645,18.7899,18.7645,18.7645,37600.0
2008-05-15 13:00:00,22.18,22.26,22.16,22.26,55300.0,18.7561,18.8237,18.7391,18.8237,55300.0
2008-05-15 13:05:00,22.26,22.27,22.17,22.17,77500.0,18.8237,18.8322,18.7476,18.7476,77500.0
2008-05-15 13:10:00,22.18,22.18,22.15,22.17,48400.0,18.7561,18.7561,18.7307,18.7476,48400.0
2008-05-15 13:15:00,22.16,22.17,22.08,22.08,61900.0,18.7391,18.7476,18.6715,18.6715,61900.0
2008-05-15 13:20:00,22.08,22.11,22.06,22.1,10900.0,18.6715,18.6969,18.6546,18.6884,10900.0
2008-05-15 13:25:00,22.1,22.11,22.1,22.1,12700.0,18.6884,18.6969,18.6884,18.6884,12700.0
2008-05-15 13:30:00,22.09,22.17,22.09,22.17,28300.0,18.6799,18.7476,18.6799,18.7476,28300.0
2008-05-15 13:35:00,22.16,22.16,22.1,22.1,49000.0,18.7391,18.7391,18.6884,18.6884,49000.0
2008-05-15 13:40:00,22.1,22.12,22.1,22.12,18500.0,18.6884,18.7053,18.6884,18.7053,18500.0
2008-05-15 13:45:00,22.1,22.16,22.1,22.15,9500.0,18.6884,18.7391,18.6884,18.7307,9500.0
2008-05-15 13:50:00,22.15,22.15,22.09,22.09,18200.0,18.7307,18.7307,18.6799,18.6799,18200.0
2008-05-15 13:55:00,22.09,22.13,22.09,22.1,20600.0,18.6799,18.7138,18.6799,18.6884,20600.0
2008-05-15 14:00:00,22.1,22.12,22.07,22.07,74200.0,18.6884,18.7053,18.663,18.663,74200.0
2008-05-15 14:05:00,22.07,22.11,22.07,22.11,28200.0,18.663,18.6969,18.663,18.6969,28200.0
2008-05-15 14:10:00,22.11,22.12,22.1,22.1,35700.0,18.6969,18.7053,18.6884,18.6884,35700.0
2008-05-15 14:15:00,22.1,22.15,22.1,22.12,12400.0,18.6884,18.7307,18.6884,18.7053,12400.0
2008-05-15 14:20:00,22.12,22.17,22.11,22.13,31400.0,18.7053,18.7476,18.6969,18.7138,31400.0
2008-05-15 14:25:00,22.12,22.12,22.02,22.02,63000.0,18.7053,18.7053,18.6208,18.6208,63000.0
2008-05-15 14:30:00,22.01,22.03,21.98,22.02,18700.0,18.6123,18.6292,18.5869,18.6208,18700.0
2008-05-15 14:35:00,22.02,22.03,22.01,22.02,29700.0,18.6208,18.6292,18.6123,18.6208,29700.0
2008-05-15 14:40:00,22.02,22.07,22.02,22.07,25500.0,18.6208,18.663,18.6208,18.663,25500.0
2008-05-15 14:45:00,22.07,22.09,22.04,22.06,23500.0,18.663,18.6799,18.6377,18.6546,23500.0
2008-05-15 14:50:00,22.06,22.12,22.0,22.11,687500.0,18.6546,18.7053,18.6038,18.6969,687500.0
2008-05-15 14:55:00,22.11,22.11,22.09,22.09,9200.0,18.6969,18.6969,18.6799,18.6799,9200.0
2008-05-15 15:00:00,22.09,22.09,22.06,22.07,57600.0,18.6799,18.6799,18.6546,18.663,57600.0
2008-05-15 15:05:00,22.07,22.14,22.07,22.11,27300.0,18.663,18.7222,18.663,18.6969,27300.0
2008-05-15 15:10:00,22.11,22.14,22.1,22.1,30400.0,18.6969,18.7222,18.6884,18.6884,30400.0
2008-05-15 15:15:00,22.1,22.18,22.1,22.17,111000.0,18.6884,18.7561,18.6884,18.7476,111000.0
2008-05-15 15:20:00,22.16,22.17,22.11,22.13,61300.0,18.7391,18.7476,18.6969,18.7138,61300.0
2008-05-15 15:25:00,22.12,22.13,22.1,22.13,59400.0,18.7053,18.7138,18.6884,18.7138,59400.0
2008-05-15 15:30:00,22.14,22.14,22.09,22.11,210600.0,18.7222,18.7222,18.6799,18.6969,210600.0
2008-05-15 15:35:00,22.11,22.27,22.09,22.27,337500.0,18.6969,18.8322,18.6799,18.8322,337500.0
2008-05-15 15:40:00,22.27,22.3,22.26,22.3,101600.0,18.8322,18.8575,18.8237,18.8575,101600.0
2008-05-15 15:45:00,22.3,22.32,22.27,22.3,164400.0,18.8575,18.8744,18.8322,18.8575,164400.0
2008-05-15 15:50:00,22.3,22.36,22.3,22.32,503300.0,18.8575,18.9083,18.8575,18.8744,503300.0
2008-05-15 15:55:00,22.33,22.33,22.22,22.24,595700.0,18.8829,18.8829,18.7899,18.8068,595700.0
2008-05-16 09:30:00,22.6,22.63,22.38,22.45,151300.0,19.1112,19.1366,18.9252,18.9844,151300.0
2008-05-16 09:35:00,22.47,22.48,22.3,22.34,284600.0,19.0013,19.0097,18.8575,18.8914,284600.0
2008-05-16 09:40:00,22.33,22.35,22.08,22.08,404700.0,18.8829,18.8998,18.6715,18.6715,404700.0
2008-05-16 09:45:00,22.07,22.28,22.07,22.23,234600.0,18.663,18.8406,18.663,18.7983,234600.0
2008-05-16 09:50:00,22.23,22.27,22.18,22.24,154700.0,18.7983,18.8322,18.7561,18.8068,154700.0
2008-05-16 09:55:00,22.23,22.24,22.02,22.02,392900.0,18.7983,18.8068,18.6208,18.6208,392900.0
2008-05-16 10:00:00,22.03,22.03,21.85,21.85,372700.0,18.6292,18.6292,18.477,18.477,372700.0
2008-05-16 10:05:00,21.85,21.91,21.84,21.9,97800.0,18.477,18.5277,18.4685,18.5193,97800.0
2008-05-16 10:10:00,21.9,21.92,21.87,21.9,123700.0,18.5193,18.5362,18.4939,18.5193,123700.0
2008-05-16 10:15:00,21.91,22.03,21.91,21.98,215800.0,18.5277,18.6292,18.5277,18.5869,215800.0
2008-05-16 10:20:00,21.98,21.99,21.85,21.86,274700.0,18.5869,18.5954,18.477,18.4854,274700.0
2008-05-16 10:25:00,21.86,21.95,21.86,21.95,169600.0,18.4854,18.5616,18.4854,18.5616,169600.0
2008-05-16 10:30:00,21.95,21.96,21.88,21.9,194800.0,18.5616,18.57,18.5024,18.5193,194800.0
2008-05-16 10:35:00,21.9,21.93,21.85,21.9,43700.0,18.5193,18.5446,18.477,18.5193,43700.0
2008-05-16 10:40:00,21.9,21.93,21.88,21.88,40000.0,18.5193,18.5446,18.5024,18.5024,40000.0
2008-05-16 10:45:00,21.87,21.87,21.78,21.81,31700.0,18.4939,18.4939,18.4178,18.4432,31700.0
2008-05-16 10:50:00,21.82,21.83,21.75,21.76,130900.0,18.4516,18.4601,18.3924,18.4009,130900.0
2008-05-16 10:55:00,21.76,21.78,21.68,21.69,215900.0,18.4009,18.4178,18.3332,18.3417,215900.0
2008-05-16 11:00:00,21.69,21.77,21.64,21.74,188400.0,18.3417,18.4093,18.2994,18.384,188400.0
2008-05-16 11:05:00,21.74,21.78,21.74,21.78,38000.0,18.384,18.4178,18.384,18.4178,38000.0
2008-05-16 11:10:00,21.78,21.78,21.73,21.73,128500.0,18.4178,18.4178,18.3755,18.3755,128500.0
2008-05-16 11:15:00,21.74,21.81,21.74,21.8,97600.0,18.384,18.4432,18.384,18.4347,97600.0
2008-05-16 11:20:00,21.81,21.82,21.79,21.81,72000.0,18.4432,18.4516,18.4263,18.4432,72000.0
2008-05-16 11:25:00,21.81,21.85,21.8,21.83,58100.0,18.4432,18.477,18.4347,18.4601,58100.0
2008-05-16 11:30:00,21.84,21.87,21.84,21.87,72600.0,18.4685,18.4939,18.4685,18.4939,72600.0
2008-05-16 11:35:00,21.87,21.89,21.86,21.88,64500.0,18.4939,18.5108,18.4854,18.5024,64500.0
2008-05-16 11:40:00,21.88,21.9,21.87,21.9,36400.0,18.5024,18.5193,18.4939,18.5193,36400.0
2008-05-16 11:45:00,21.91,21.91,21.88,21.91,31800.0,18.5277,18.5277,18.5024,18.5277,31800.0
2008-05-16 11:50:00,21.9,21.94,21.9,21.93,54800.0,18.5193,18.5531,18.5193,18.5446,54800.0
2008-05-16 11:55:00,21.94,21.97,21.93,21.96,58100.0,18.5531,18.5785,18.5446,18.57,58100.0
2008-05-16 12:00:00,21.95,21.95,21.89,21.89,25400.0,18.5616,18.5616,18.5108,18.5108,25400.0
2008-05-16 12:05:00,21.89,21.91,21.89,21.9,23000.0,18.5108,18.5277,18.5108,18.5193,23000.0
2008-05-16 12:10:00,21.91,21.95,21.9,21.95,31200.0,18.5277,18.5616,18.5193,18.5616,31200.0
2008-05-16 12:15:00,21.94,22.01,21.91,22.01,115000.0,18.5531,18.6123,18.5277,18.6123,115000.0
2008-05-16 12:20:00,22.0,22.0,21.97,21.98,19700.0,18.6038,18.6038,18.5785,18.5869,19700.0
2008-05-16 12:25:00,21.98,22.01,21.98,22.01,30500.0,18.5869,18.6123,18.5869,18.6123,30500.0
2008-05-16 12:30:00,22.01,22.03,21.97,21.97,31200.0,18.6123,18.6292,18.5785,18.5785,31200.0
2008-05-16 12:35:00,21.97,22.0,21.96,21.98,21300.0,18.5785,18.6038,18.57,18.5869,21300.0
2008-05-16 12:40:00,21.98,22.02,21.98,22.02,24900.0,18.5869,18.6208,18.5869,18.6208,24900.0
2008-05-16 12:45:00,22.03,22.04,22.01,22.02,22200.0,18.6292,18.6377,18.6123,18.6208,22200.0
2008-05-16 12:50:00,22.02,22.12,22.01,22.11,154400.0,18.6208,18.7053,18.6123,18.6969,154400.0
2008-05-16 12:55:00,22.11,22.13,22.09,22.1,38100.0,18.6969,18.7138,18.6799,18.6884,38100.0
2008-05-16 13:00:00,22.1,22.1,22.06,22.1,19100.0,18.6884,18.6884,18.6546,18.6884,19100.0
2008-05-16 13:05:00,22.1,22.11,22.09,22.1,11500.0,18.6884,18.6969,18.6799,18.6884,11500.0
2008-05-16 13:10:00,22.09,22.09,22.06,22.06,19600.0,18.6799,18.6799,18.6546,18.6546,19600.0
2008-05-16 13:15:00,22.06,22.08,22.01,22.02,49700.0,18.6546,18.6715,18.6123,18.6208,49700.0
2008-05-16 13:20:00,22.02,22.05,22.01,22.05,56500.0,18.6208,18.6461,18.6123,18.6461,56500.0
2008-05-16 13:25:00,22.06,22.06,22.05,22.06,53500.0,18.6546,18.6546,18.6461,18.6546,53500.0
2008-05-16 13:30:00,22.06,22.07,22.05,22.06,16500.0,18.6546,18.663,18.6461,18.6546,16500.0
2008-05-16 13:35:00,22.06,22.07,22.01,22.02,11900.0,18.6546,18.663,18.6123,18.6208,11900.0
2008-05-16 13:40:00,22.02,22.02,21.99,22.0,22600.0,18.6208,18.6208,18.5954,18.6038,22600.0
2008-05-16 13:45:00,21.99,22.0,21.98,21.98,30300.0,18.5954,18.6038,18.5869,18.5869,30300.0
2008-05-16 13:50:00,21.98,21.99,21.97,21.97,7200.0,18.5869,18.5954,18.5785,18.5785,7200.0
2008-05-16 13:55:00,21.98,22.01,21.98,21.98,45800.0,18.5869,18.6123,18.5869,18.5869,45800.0
2008-05-16 14:00:00,21.98,22.0,21.97,21.98,7600.0,18.5869,18.6038,18.5785,18.5869,7600.0
2008-05-16 14:05:00,21.98,22.0,21.97,22.0,13300.0,18.5869,18.6038,18.5785,18.6038,13300.0
2008-05-16 14:10:00,22.0,22.03,21.98,22.03,32800.0,18.6038,18.6292,18.5869,18.6292,32800.0
2008-05-16 14:15:00,22.03,22.06,22.01,22.05,67300.0,18.6292,18.6546,18.6123,18.6461,67300.0
2008-05-16 14:20:00,22.05,22.1,22.05,22.07,129300.0,18.6461,18.6884,18.6461,18.663,129300.0
2008-05-16 14:25:00,22.07,22.09,22.05,22.08,13800.0,18.663,18.6799,18.6461,18.6715,13800.0
2008-05-16 14:30:00,22.08,22.09,22.07,22.08,19800.0,18.6715,18.6799,18.663,18.6715,19800.0
2008-05-16 14:35:00,22.09,22.1,22.07,22.08,17500.0,18.6799,18.6884,18.663,18.6715,17500.0
2008-05-16 14:40:00,22.07,22.08,22.05,22.08,25300.0,18.663,18.6715,18.6461,18.6715,25300.0
2008-05-16 14:45:00,22.08,22.09,22.07,22.07,38400.0,18.6715,18.6799,18.663,18.663,38400.0
2008-05-16 14:50:00,22.07,22.09,22.06,22.09,24400.0,18.663,18.6799,18.6546,18.6799,24400.0
2008-05-16 14:55:00,22.09,22.11,22.07,22.08,25800.0,18.6799,18.6969,18.663,18.6715,25800.0
2008-05-16 15:00:00,22.08,22.08,22.03,22.04,21400.0,18.6715,18.6715,18.6292,18.6377,21400.0
2008-05-16 15:05:00,22.04,22.08,22.04,22.07,24100.0,18.6377,18.6715,18.6377,18.663,24100.0
2008-05-16 15:10:00,22.08,22.09,22.06,22.07,27100.0,18.6715,18.6799,18.6546,18.663,27100.0
2008-05-16 15:15:00,22.07,22.1,22.06,22.07,44700.0,18.663,18.6884,18.6546,18.663,44700.0
2008-05-16 15:20:00,22.06,22.08,22.05,22.08,36000.0,18.6546,18.6715,18.6461,18.6715,36000.0
2008-05-16 15:25:00,22.08,22.09,22.0,22.0,58100.0,18.6715,18.6799,18.6038,18.6038,58100.0
2008-05-16 15:30:00,22.03,22.03,21.99,22.01,34200.0,18.6292,18.6292,18.5954,18.6123,34200.0
2008-05-16 15:35:00,22.01,22.03,22.0,22.02,44600.0,18.6123,18.6292,18.6038,18.6208,44600.0
2008-05-16 15:40:00,22.03,22.04,22.01,22.01,117700.0,18.6292,18.6377,18.6123,18.6123,117700.0
2008-05-16 15:45:00,22.01,22.05,22.0,22.05,76500.0,18.6123,18.6461,18.6038,18.6461,76500.0
2008-05-16 15:50:00,22.05,22.09,22.04,22.09,143200.0,18.6461,18.6799,18.6377,18.6799,143200.0
2008-05-16 15:55:00,22.09,22.13,22.08,22.11,175000.0,18.6799,18.7138,18.6715,18.6969,175000.0
2008-05-19 09:30:00,22.01,22.02,21.98,21.99,42900.0,18.6123,18.6208,18.5869,18.5954,42900.0
2008-05-19 09:35:00,21.97,22.01,21.92,21.92,22700.0,18.5785,18.6123,18.5362,18.5362,22700.0
2008-05-19 09:40:00,21.91,22.0,21.9,21.93,33400.0,18.5277,18.6038,18.5193,18.5446,33400.0
2008-05-19 09:45:00,21.92,21.97,21.91,21.97,51300.0,18.5362,18.5785,18.5277,18.5785,51300.0
2008-05-19 09:50:00,21.96,22.01,21.94,22.0,17600.0,18.57,18.6123,18.5531,18.6038,17600.0
2008-05-19 09:55:00,22.01,22.01,21.92,21.94,24000.0,18.6123,18.6123,18.5362,18.5531,24000.0
2008-05-19 10:00:00,21.94,21.99,21.9,21.92,30700.0,18.5531,18.5954,18.5193,18.5362,30700.0
2008-05-19 10:05:00,21.93,21.98,21.88,21.9,85500.0,18.5446,18.5869,18.5024,18.5193,85500.0
2008-05-19 10:10:00,21.9,21.9,21.81,21.85,145100.0,18.5193,18.5193,18.4432,18.477,145100.0
2008-05-19 10:15:00,21.84,21.85,21.77,21.84,290300.0,18.4685,18.477,18.4093,18.4685,290300.0
2008-05-19 10:20:00,21.84,21.84,21.79,21.83,34000.0,18.4685,18.4685,18.4263,18.4601,34000.0
2008-05-19 10:25:00,21.85,21.91,21.83,21.87,45800.0,18.477,18.5277,18.4601,18.4939,45800.0
2008-05-19 10:30:00,21.9,21.9,21.85,21.85,32800.0,18.5193,18.5193,18.477,18.477,32800.0
2008-05-19 10:35:00,21.85,22.05,21.85,22.04,1077500.0,18.477,18.6461,18.477,18.6377,1077500.0
2008-05-19 10:40:00,22.04,22.04,21.95,21.96,80000.0,18.6377,18.6377,18.5616,18.57,80000.0
2008-05-19 10:45:00,21.97,21.99,21.95,21.99,10600.0,18.5785,18.5954,18.5616,18.5954,10600.0
2008-05-19 10:50:00,21.98,21.98,21.9,21.9,106000.0,18.5869,18.5869,18.5193,18.5193,106000.0
2008-05-19 10:55:00,21.91,21.92,21.91,21.91,146400.0,18.5277,18.5362,18.5277,18.5277,146400.0
2008-05-19 11:00:00,21.91,21.94,21.9,21.93,34800.0,18.5277,18.5531,18.5193,18.5446,34800.0
2008-05-19 11:05:00,21.93,21.96,21.93,21.93,38900.0,18.5446,18.57,18.5446,18.5446,38900.0
2008-05-19 11:10:00,21.93,21.98,21.93,21.96,50300.0,18.5446,18.5869,18.5446,18.57,50300.0
2008-05-19 11:15:00,21.96,22.04,21.95,22.04,89400.0,18.57,18.6377,18.5616,18.6377,89400.0
2008-05-19 11:20:00,22.03,22.06,22.02,22.05,128000.0,18.6292,18.6546,18.6208,18.6461,128000.0
2008-05-19 11:25:00,22.06,22.07,21.99,22.0,158300.0,18.6546,18.663,18.5954,18.6038,158300.0
2008-05-19 11:30:00,22.0,22.06,21.99,22.06,110700.0,18.6038,18.6546,18.5954,18.6546,110700.0
2008-05-19 11:35:00,22.05,22.05,21.99,22.05,89800.0,18.6461,18.6461,18.5954,18.6461,89800.0
2008-05-19 11:40:00,22.06,22.09,22.05,22.07,42900.0,18.6546,18.6799,18.6461,18.663,42900.0
2008-05-19 11:45:00,22.07,22.07,22.05,22.06,158400.0,18.663,18.663,18.6461,18.6546,158400.0
2008-05-19 11:50:00,22.06,22.07,22.05,22.06,89800.0,18.6546,18.663,18.6461,18.6546,89800.0
2008-05-19 11:55:00,22.05,22.08,22.04,22.07,55600.0,18.6461,18.6715,18.6377,18.663,55600.0
2008-05-19 12:00:00,22.05,22.06,21.98,22.0,69600.0,18.6461,18.6546,18.5869,18.6038,69600.0
2008-05-19 12:05:00,22.0,22.02,22.0,22.01,38700.0,18.6038,18.6208,18.6038,18.6123,38700.0
2008-05-19 12:10:00,22.01,22.02,22.0,22.0,56700.0,18.6123,18.6208,18.6038,18.6038,56700.0
2008-05-19 12:15:00,22.0,22.1,21.99,22.1,231400.0,18.6038,18.6884,18.5954,18.6884,231400.0
2008-05-19 12:20:00,22.09,22.09,22.07,22.09,20700.0,18.6799,18.6799,18.663,18.6799,20700.0
2008-05-19 12:25:00,22.08,22.1,22.07,22.08,60400.0,18.6715,18.6884,18.663,18.6715,60400.0
2008-05-19 12:30:00,22.08,22.15,22.08,22.15,130800.0,18.6715,18.7307,18.6715,18.7307,130800.0
2008-05-19 12:35:00,22.16,22.18,22.13,22.13,59500.0,18.7391,18.7561,18.7138,18.7138,59500.0
2008-05-19 12:40:00,22.12,22.13,22.07,22.07,32100.0,18.7053,18.7138,18.663,18.663,32100.0
2008-05-19 12:45:00,22.08,22.12,22.06,22.12,67300.0,18.6715,18.7053,18.6546,18.7053,67300.0
2008-05-19 12:50:00,22.12,22.13,22.09,22.12,59100.0,18.7053,18.7138,18.6799,18.7053,59100.0
2008-05-19 12:55:00,22.12,22.12,22.08,22.1,7500.0,18.7053,18.7053,18.6715,18.6884,7500.0
2008-05-19 13:00:00,22.1,22.1,22.08,22.1,15200.0,18.6884,18.6884,18.6715,18.6884,15200.0
2008-05-19 13:05:00,22.1,22.11,22.09,22.1,49400.0,18.6884,18.6969,18.6799,18.6884,49400.0
2008-05-19 13:10:00,22.1,22.1,22.07,22.08,21400.0,18.6884,18.6884,18.663,18.6715,21400.0
2008-05-19 13:15:00,22.08,22.1,22.08,22.09,10400.0,18.6715,18.6884,18.6715,18.6799,10400.0
2008-05-19 13:20:00,22.09,22.1,22.08,22.1,20600.0,18.6799,18.6884,18.6715,18.6884,20600.0
2008-05-19 13:25:00,22.09,22.15,22.09,22.14,27700.0,18.6799,18.7307,18.6799,18.7222,27700.0
2008-05-19 13:30:00,22.14,22.17,22.12,22.12,57200.0,18.7222,18.7476,18.7053,18.7053,57200.0
2008-05-19 13:35:00,22.11,22.12,22.09,22.09,22400.0,18.6969,18.7053,18.6799,18.6799,22400.0
2008-05-19 13:40:00,22.09,22.12,22.08,22.08,26400.0,18.6799,18.7053,18.6715,18.6715,26400.0
2008-05-19 13:45:00,22.08,22.09,22.07,22.09,6300.0,18.6715,18.6799,18.663,18.6799,6300.0
2008-05-19 13:50:00,22.08,22.08,22.06,22.06,10100.0,18.6715,18.6715,18.6546,18.6546,10100.0
2008-05-19 13:55:00,22.05,22.05,21.98,21.99,61700.0,18.6461,18.6461,18.5869,18.5954,61700.0
2008-05-19 14:00:00,21.99,21.99,21.96,21.97,20000.0,18.5954,18.5954,18.57,18.5785,20000.0
2008-05-19 14:05:00,21.98,21.99,21.97,21.97,30000.0,18.5869,18.5954,18.5785,18.5785,30000.0
2008-05-19 14:10:00,21.96,21.96,21.91,21.93,38400.0,18.57,18.57,18.5277,18.5446,38400.0
2008-05-19 14:15:00,21.92,21.92,21.86,21.88,72400.0,18.5362,18.5362,18.4854,18.5024,72400.0
2008-05-19 14:20:00,21.88,21.88,21.77,21.82,219700.0,18.5024,18.5024,18.4093,18.4516,219700.0
2008-05-19 14:25:00,21.81,21.82,21.66,21.74,122900.0,18.4432,18.4516,18.3163,18.384,122900.0
2008-05-19 14:30:00,21.75,21.76,21.71,21.71,92900.0,18.3924,18.4009,18.3586,18.3586,92900.0
2008-05-19 14:35:00,21.72,21.74,21.69,21.71,51500.0,18.3671,18.384,18.3417,18.3586,51500.0
2008-05-19 14:40:00,21.71,21.74,21.71,21.73,165400.0,18.3586,18.384,18.3586,18.3755,165400.0
2008-05-19 14:45:00,21.72,21.74,21.7,21.7,90800.0,18.3671,18.384,18.3501,18.3501,90800.0
2008-05-19 14:50:00,21.7,21.73,21.68,21.73,70700.0,18.3501,18.3755,18.3332,18.3755,70700.0
2008-05-19 14:55:00,21.73,21.73,21.68,21.68,55300.0,18.3755,18.3755,18.3332,18.3332,55300.0
2008-05-19 15:00:00,21.69,21.74,21.69,21.72,83900.0,18.3417,18.384,18.3417,18.3671,83900.0
2008-05-19 15:05:00,21.72,21.74,21.67,21.67,286700.0,18.3671,18.384,18.3248,18.3248,286700.0
2008-05-19 15:10:00,21.69,21.74,21.69,21.71,166300.0,18.3417,18.384,18.3417,18.3586,166300.0
2008-05-19 15:15:00,21.71,21.71,21.68,21.7,31000.0,18.3586,18.3586,18.3332,18.3501,31000.0
2008-05-19 15:20:00,21.7,21.72,21.65,21.65,139900.0,18.3501,18.3671,18.3079,18.3079,139900.0
2008-05-19 15:25:00,21.64,21.64,21.59,21.62,144300.0,18.2994,18.2994,18.2571,18.2825,144300.0
2008-05-19 15:30:00,21.63,21.64,21.5,21.53,193200.0,18.291,18.2994,18.181,18.2064,193200.0
2008-05-19 15:35:00,21.53,21.53,21.43,21.45,156200.0,18.2064,18.2064,18.1218,18.1387,156200.0
2008-05-19 15:40:00,21.46,21.52,21.46,21.51,171900.0,18.1472,18.1979,18.1472,18.1895,171900.0
2008-05-19 15:45:00,21.52,21.61,21.5,21.61,114600.0,18.1979,18.274,18.181,18.274,114600.0
2008-05-19 15:50:00,21.63,21.69,21.61,21.67,227700.0,18.291,18.3417,18.274,18.3248,227700.0
2008-05-19 15:55:00,21.67,21.68,21.62,21.65,149200.0,18.3248,18.3332,18.2825,18.3079,149200.0
2008-05-20 09:30:00,21.51,21.55,21.36,21.36,120800.0,18.1895,18.2233,18.0626,18.0626,120800.0
2008-05-20 09:35:00,21.36,21.42,21.32,21.37,94700.0,18.0626,18.1134,18.0288,18.0711,94700.0
2008-05-20 09:40:00,21.35,21.35,21.24,21.24,81300.0,18.0542,18.0542,17.9612,17.9612,81300.0
2008-05-20 09:45:00,21.25,21.32,21.17,21.22,373300.0,17.9696,18.0288,17.902,17.9442,373300.0
2008-05-20 09:50:00,21.23,21.26,21.18,21.18,166400.0,17.9527,17.9781,17.9104,17.9104,166400.0
2008-05-20 09:55:00,21.19,21.19,21.14,21.15,211100.0,17.9189,17.9189,17.8766,17.8851,211100.0
2008-05-20 10:00:00,21.15,21.15,21.02,21.05,327900.0,17.8851,17.8851,17.7751,17.8005,327900.0
2008-05-20 10:05:00,21.06,21.12,21.06,21.1,180000.0,17.8089,17.8597,17.8089,17.8428,180000.0
2008-05-20 10:10:00,21.1,21.1,21.06,21.09,187300.0,17.8428,17.8428,17.8089,17.8343,187300.0
2008-05-20 10:15:00,21.09,21.09,21.06,21.07,31600.0,17.8343,17.8343,17.8089,17.8174,31600.0
2008-05-20 10:20:00,21.09,21.11,21.05,21.09,43400.0,17.8343,17.8512,17.8005,17.8343,43400.0
2008-05-20 10:25:00,21.09,21.12,21.09,21.09,109600.0,17.8343,17.8597,17.8343,17.8343,109600.0
2008-05-20 10:30:00,21.1,21.12,21.07,21.07,73600.0,17.8428,17.8597,17.8174,17.8174,73600.0
2008-05-20 10:35:00,21.07,21.07,21.02,21.04,54200.0,17.8174,17.8174,17.7751,17.792,54200.0
2008-05-20 10:40:00,21.05,21.08,21.04,21.07,62900.0,17.8005,17.8259,17.792,17.8174,62900.0
2008-05-20 10:45:00,21.08,21.08,21.04,21.04,30800.0,17.8259,17.8259,17.792,17.792,30800.0
2008-05-20 10:50:00,21.04,21.07,21.04,21.04,91000.0,17.792,17.8174,17.792,17.792,91000.0
2008-05-20 10:55:00,21.04,21.06,21.03,21.05,30000.0,17.792,17.8089,17.7836,17.8005,30000.0
2008-05-20 11:00:00,21.06,21.07,20.97,20.97,65300.0,17.8089,17.8174,17.7328,17.7328,65300.0
2008-05-20 11:05:00,20.98,21.01,20.91,20.91,117100.0,17.7413,17.7667,17.6821,17.6821,117100.0
2008-05-20 11:10:00,20.91,20.94,20.9,20.93,66600.0,17.6821,17.7075,17.6736,17.699,66600.0
2008-05-20 11:15:00,20.93,20.94,20.9,20.94,96600.0,17.699,17.7075,17.6736,17.7075,96600.0
2008-05-20 11:20:00,20.95,20.96,20.93,20.94,18800.0,17.7159,17.7244,17.699,17.7075,18800.0
2008-05-20 11:25:00,20.94,20.96,20.93,20.95,84300.0,17.7075,17.7244,17.699,17.7159,84300.0
2008-05-20 11:30:00,20.94,20.95,20.87,20.9,308900.0,17.7075,17.7159,17.6483,17.6736,308900.0
2008-05-20 11:35:00,20.9,20.91,20.86,20.9,41100.0,17.6736,17.6821,17.6398,17.6736,41100.0
2008-05-20 11:40:00,20.9,20.92,20.88,20.91,20100.0,17.6736,17.6906,17.6567,17.6821,20100.0
2008-05-20 11:45:00,20.92,20.92,20.85,20.87,133500.0,17.6906,17.6906,17.6314,17.6483,133500.0
2008-05-20 11:50:00,20.87,20.91,20.86,20.89,17200.0,17.6483,17.6821,17.6398,17.6652,17200.0
2008-05-20 11:55:00,20.9,20.92,20.88,20.91,22000.0,17.6736,17.6906,17.6567,17.6821,22000.0
2008-05-20 12:00:00,20.91,20.94,20.91,20.94,7400.0,17.6821,17.7075,17.6821,17.7075,7400.0
2008-05-20 12:05:00,20.94,21.02,20.94,21.02,78900.0,17.7075,17.7751,17.7075,17.7751,78900.0
2008-05-20 12:10:00,21.01,21.04,21.01,21.04,23200.0,17.7667,17.792,17.7667,17.792,23200.0
2008-05-20 12:15:00,21.04,21.04,21.01,21.01,19000.0,17.792,17.792,17.7667,17.7667,19000.0
2008-05-20 12:20:00,21.0,21.09,21.0,21.07,44000.0,17.7582,17.8343,17.7582,17.8174,44000.0
2008-05-20 12:25:00,21.07,21.07,20.99,20.99,21200.0,17.8174,17.8174,17.7498,17.7498,21200.0
2008-05-20 12:30:00,21.0,21.01,20.98,20.99,13800.0,17.7582,17.7667,17.7413,17.7498,13800.0
2008-05-20 12:35:00,20.98,21.01,20.98,21.01,8600.0,17.7413,17.7667,17.7413,17.7667,8600.0
2008-05-20 12:40:00,20.99,21.0,20.95,20.95,43000.0,17.7498,17.7582,17.7159,17.7159,43000.0
2008-05-20 12:45:00,20.95,20.97,20.94,20.97,7000.0,17.7159,17.7328,17.7075,17.7328,7000.0
2008-05-20 12:50:00,20.96,20.96,20.92,20.92,20200.0,17.7244,17.7244,17.6906,17.6906,20200.0
2008-05-20 12:55:00,20.91,20.97,20.91,20.97,14000.0,17.6821,17.7328,17.6821,17.7328,14000.0
2008-05-20 13:00:00,20.97,21.0,20.97,20.98,16900.0,17.7328,17.7582,17.7328,17.7413,16900.0
2008-05-20 13:05:00,20.99,21.05,20.99,21.02,20900.0,17.7498,17.8005,17.7498,17.7751,20900.0
2008-05-20 13:10:00,21.01,21.04,21.01,21.04,21700.0,17.7667,17.792,17.7667,17.792,21700.0
2008-05-20 13:15:00,21.03,21.03,21.01,21.02,16100.0,17.7836,17.7836,17.7667,17.7751,16100.0
2008-05-20 13:20:00,21.01,21.02,20.95,21.01,23700.0,17.7667,17.7751,17.7159,17.7667,23700.0
2008-05-20 13:25:00,21.0,21.02,20.99,21.0,16700.0,17.7582,17.7751,17.7498,17.7582,16700.0
2008-05-20 13:30:00,20.99,21.0,20.97,20.98,21600.0,17.7498,17.7582,17.7328,17.7413,21600.0
2008-05-20 13:35:00,20.99,20.99,20.95,20.96,61700.0,17.7498,17.7498,17.7159,17.7244,61700.0
2008-05-20 13:40:00,20.95,20.96,20.91,20.96,44400.0,17.7159,17.7244,17.6821,17.7244,44400.0
2008-05-20 13:45:00,20.97,20.99,20.95,20.99,24900.0,17.7328,17.7498,17.7159,17.7498,24900.0
2008-05-20 13:50:00,20.99,20.99,20.95,20.95,28700.0,17.7498,17.7498,17.7159,17.7159,28700.0
2008-05-20 13:55:00,20.95,20.95,20.88,20.89,40600.0,17.7159,17.7159,17.6567,17.6652,40600.0
2008-05-20 14:00:00,20.88,20.9,20.88,20.9,97600.0,17.6567,17.6736,17.6567,17.6736,97600.0
2008-05-20 14:05:00,20.9,20.91,20.87,20.89,83700.0,17.6736,17.6821,17.6483,17.6652,83700.0
2008-05-20 14:10:00,20.89,20.91,20.89,20.91,26300.0,17.6652,17.6821,17.6652,17.6821,26300.0
2008-05-20 14:15:00,20.9,20.9,20.83,20.84,51000.0,17.6736,17.6736,17.6145,17.6229,51000.0
2008-05-20 14:20:00,20.84,20.89,20.83,20.88,14900.0,17.6229,17.6652,17.6145,17.6567,14900.0
2008-05-20 14:25:00,20.87,20.88,20.86,20.87,16000.0,17.6483,17.6567,17.6398,17.6483,16000.0
2008-05-20 14:30:00,20.88,20.91,20.87,20.9,28900.0,17.6567,17.6821,17.6483,17.6736,28900.0
2008-05-20 14:35:00,20.91,20.91,20.89,20.9,15000.0,17.6821,17.6821,17.6652,17.6736,15000.0
2008-05-20 14:40:00,20.91,20.91,20.89,20.9,23200.0,17.6821,17.6821,17.6652,17.6736,23200.0
2008-05-20 14:45:00,20.9,20.91,20.88,20.88,20300.0,17.6736,17.6821,17.6567,17.6567,20300.0
2008-05-20 14:50:00,20.88,20.91,20.87,20.89,27000.0,17.6567,17.6821,17.6483,17.6652,27000.0
2008-05-20 14:55:00,20.89,20.92,20.89,20.89,44000.0,17.6652,17.6906,17.6652,17.6652,44000.0
2008-05-20 15:00:00,20.88,20.92,20.88,20.92,23000.0,17.6567,17.6906,17.6567,17.6906,23000.0
2008-05-20 15:05:00,20.92,20.94,20.9,20.9,40700.0,17.6906,17.7075,17.6736,17.6736,40700.0
2008-05-20 15:10:00,20.91,20.94,20.91,20.93,72100.0,17.6821,17.7075,17.6821,17.699,72100.0
2008-05-20 15:15:00,20.93,20.97,20.93,20.96,58000.0,17.699,17.7328,17.699,17.7244,58000.0
2008-05-20 15:20:00,20.97,20.99,20.89,20.93,62100.0,17.7328,17.7498,17.6652,17.699,62100.0
2008-05-20 15:25:00,20.94,20.95,20.92,20.94,33500.0,17.7075,17.7159,17.6906,17.7075,33500.0
2008-05-20 15:30:00,20.94,20.94,20.86,20.87,71100.0,17.7075,17.7075,17.6398,17.6483,71100.0
2008-05-20 15:35:00,20.86,20.87,20.84,20.86,118100.0,17.6398,17.6483,17.6229,17.6398,118100.0
2008-05-20 15:40:00,20.87,20.89,20.86,20.89,92200.0,17.6483,17.6652,17.6398,17.6652,92200.0
2008-05-20 15:45:00,20.89,20.94,20.89,20.92,43700.0,17.6652,17.7075,17.6652,17.6906,43700.0
2008-05-20 15:50:00,20.93,20.97,20.88,20.96,190900.0,17.699,17.7328,17.6567,17.7244,190900.0
2008-05-20 15:55:00,20.95,21.06,20.95,21.0,863500.0,17.7159,17.8089,17.7159,17.7582,863500.0
2008-05-21 09:30:00,20.98,21.07,20.93,20.93,18200.0,17.7413,17.8174,17.699,17.699,18200.0
2008-05-21 09:35:00,20.93,21.02,20.91,21.0,152100.0,17.699,17.7751,17.6821,17.7582,152100.0
2008-05-21 09:40:00,20.99,20.99,20.63,20.65,313200.0,17.7498,17.7498,17.4453,17.4622,313200.0
2008-05-21 09:45:00,20.64,20.68,20.59,20.6,571100.0,17.4538,17.4876,17.4115,17.42,571100.0
2008-05-21 09:50:00,20.58,20.63,20.56,20.56,213300.0,17.403,17.4453,17.3861,17.3861,213300.0
2008-05-21 09:55:00,20.55,20.55,20.49,20.5,243800.0,17.3777,17.3777,17.3269,17.3354,243800.0
2008-05-21 10:00:00,20.49,20.58,20.45,20.57,733800.0,17.3269,17.403,17.2931,17.3946,733800.0
2008-05-21 10:05:00,20.58,20.63,20.49,20.5,388100.0,17.403,17.4453,17.3269,17.3354,388100.0
2008-05-21 10:10:00,20.5,20.62,20.5,20.54,105600.0,17.3354,17.4369,17.3354,17.3692,105600.0
2008-05-21 10:15:00,20.54,20.57,20.52,20.56,99700.0,17.3692,17.3946,17.3523,17.3861,99700.0
2008-05-21 10:20:00,20.56,20.6,20.55,20.59,78900.0,17.3861,17.42,17.3777,17.4115,78900.0
2008-05-21 10:25:00,20.6,20.63,20.57,20.61,49100.0,17.42,17.4453,17.3946,17.4284,49100.0
2008-05-21 10:30:00,20.59,20.65,20.49,20.65,162100.0,17.4115,17.4622,17.3269,17.4622,162100.0
2008-05-21 10:35:00,20.65,20.65,20.53,20.59,101600.0,17.4622,17.4622,17.3608,17.4115,101600.0
2008-05-21 10:40:00,20.6,20.64,20.55,20.55,49900.0,17.42,17.4538,17.3777,17.3777,49900.0
2008-05-21 10:45:00,20.56,20.57,20.51,20.57,62500.0,17.3861,17.3946,17.3439,17.3946,62500.0
2008-05-21 10:50:00,20.56,20.6,20.56,20.58,73500.0,17.3861,17.42,17.3861,17.403,73500.0
2008-05-21 10:55:00,20.58,20.58,20.45,20.45,319200.0,17.403,17.403,17.2931,17.2931,319200.0
2008-05-21 11:00:00,20.45,20.47,20.39,20.43,149000.0,17.2931,17.31,17.2424,17.2762,149000.0
2008-05-21 11:05:00,20.42,20.42,20.35,20.38,35900.0,17.2677,17.2677,17.2086,17.2339,35900.0
2008-05-21 11:10:00,20.38,20.47,20.38,20.4,79800.0,17.2339,17.31,17.2339,17.2508,79800.0
2008-05-21 11:15:00,20.4,20.43,20.4,20.4,17500.0,17.2508,17.2762,17.2508,17.2508,17500.0
2008-05-21 11:20:00,20.4,20.41,20.38,20.41,7100.0,17.2508,17.2593,17.2339,17.2593,7100.0
2008-05-21 11:25:00,20.41,20.54,20.41,20.53,104200.0,17.2593,17.3692,17.2593,17.3608,104200.0
2008-05-21 11:30:00,20.53,20.54,20.53,20.54,13200.0,17.3608,17.3692,17.3608,17.3692,13200.0
2008-05-21 11:35:00,20.53,20.55,20.52,20.52,20800.0,17.3608,17.3777,17.3523,17.3523,20800.0
2008-05-21 11:40:00,20.51,20.53,20.5,20.5,27000.0,17.3439,17.3608,17.3354,17.3354,27000.0
2008-05-21 11:45:00,20.5,20.51,20.5,20.51,15200.0,17.3354,17.3439,17.3354,17.3439,15200.0
2008-05-21 11:50:00,20.51,20.52,20.5,20.51,40800.0,17.3439,17.3523,17.3354,17.3439,40800.0
2008-05-21 11:55:00,20.52,20.6,20.52,20.55,88300.0,17.3523,17.42,17.3523,17.3777,88300.0
2008-05-21 12:00:00,20.54,20.54,20.52,20.54,15000.0,17.3692,17.3692,17.3523,17.3692,15000.0
2008-05-21 12:05:00,20.53,20.53,20.5,20.51,28300.0,17.3608,17.3608,17.3354,17.3439,28300.0
2008-05-21 12:10:00,20.51,20.53,20.5,20.5,13900.0,17.3439,17.3608,17.3354,17.3354,13900.0
2008-05-21 12:15:00,20.5,20.51,20.5,20.5,22000.0,17.3354,17.3439,17.3354,17.3354,22000.0
2008-05-21 12:20:00,20.5,20.51,20.48,20.48,16200.0,17.3354,17.3439,17.3185,17.3185,16200.0
2008-05-21 12:25:00,20.47,20.5,20.46,20.48,26700.0,17.31,17.3354,17.3016,17.3185,26700.0
2008-05-21 12:30:00,20.48,20.49,20.47,20.49,17200.0,17.3185,17.3269,17.31,17.3269,17200.0
2008-05-21 12:35:00,20.48,20.48,20.38,20.4,464000.0,17.3185,17.3185,17.2339,17.2508,464000.0
2008-05-21 12:40:00,20.42,20.57,20.42,20.55,39100.0,17.2677,17.3946,17.2677,17.3777,39100.0
2008-05-21 12:45:00,20.55,20.55,20.5,20.51,14900.0,17.3777,17.3777,17.3354,17.3439,14900.0
2008-05-21 12:50:00,20.51,20.51,20.47,20.47,17300.0,17.3439,17.3439,17.31,17.31,17300.0
2008-05-21 12:55:00,20.48,20.49,20.47,20.47,14300.0,17.3185,17.3269,17.31,17.31,14300.0
2008-05-21 13:00:00,20.48,20.48,20.42,20.42,92400.0,17.3185,17.3185,17.2677,17.2677,92400.0
2008-05-21 13:05:00,20.42,20.42,20.35,20.36,120700.0,17.2677,17.2677,17.2086,17.217,120700.0
2008-05-21 13:10:00,20.36,20.38,20.36,20.37,26100.0,17.217,17.2339,17.217,17.2255,26100.0
2008-05-21 13:15:00,20.37,20.4,20.36,20.36,95400.0,17.2255,17.2508,17.217,17.217,95400.0
2008-05-21 13:20:00,20.35,20.38,20.29,20.29,162600.0,17.2086,17.2339,17.1578,17.1578,162600.0
2008-05-21 13:25:00,20.3,20.31,20.27,20.3,125400.0,17.1663,17.1747,17.1409,17.1663,125400.0
2008-05-21 13:30:00,20.3,20.32,20.29,20.29,152500.0,17.1663,17.1832,17.1578,17.1578,152500.0
2008-05-21 13:35:00,20.3,20.34,20.3,20.34,38000.0,17.1663,17.2001,17.1663,17.2001,38000.0
2008-05-21 13:40:00,20.34,20.37,20.33,20.33,89300.0,17.2001,17.2255,17.1916,17.1916,89300.0
2008-05-21 13:45:00,20.34,20.36,20.29,20.29,129400.0,17.2001,17.217,17.1578,17.1578,129400.0
2008-05-21 13:50:00,20.28,20.31,20.24,20.27,120000.0,17.1494,17.1747,17.1155,17.1409,120000.0
2008-05-21 13:55:00,20.28,20.31,20.23,20.24,110000.0,17.1494,17.1747,17.1071,17.1155,110000.0
2008-05-21 14:00:00,20.24,20.26,20.17,20.21,231100.0,17.1155,17.1324,17.0563,17.0902,231100.0
2008-05-21 14:05:00,20.2,20.24,20.13,20.13,169500.0,17.0817,17.1155,17.0225,17.0225,169500.0
2008-05-21 14:10:00,20.14,20.18,20.12,20.17,135900.0,17.031,17.0648,17.0141,17.0563,135900.0
2008-05-21 14:15:00,20.17,20.18,20.05,20.05,117000.0,17.0563,17.0648,16.9549,16.9549,117000.0
2008-05-21 14:20:00,20.07,20.09,20.03,20.04,145900.0,16.9718,16.9887,16.9379,16.9464,145900.0
2008-05-21 14:25:00,20.03,20.06,19.98,20.0,157100.0,16.9379,16.9633,16.8957,16.9126,157100.0
2008-05-21 14:30:00,19.99,20.01,19.93,19.94,172900.0,16.9041,16.921,16.8534,16.8618,172900.0
2008-05-21 14:35:00,19.94,19.98,19.92,19.97,76900.0,16.8618,16.8957,16.8449,16.8872,76900.0
2008-05-21 14:40:00,19.98,20.02,19.98,20.02,165700.0,16.8957,16.9295,16.8957,16.9295,165700.0
2008-05-21 14:45:00,20.02,20.02,19.85,19.88,129100.0,16.9295,16.9295,16.7857,16.8111,129100.0
2008-05-21 14:50:00,19.87,19.92,19.85,19.91,133900.0,16.8026,16.8449,16.7857,16.8365,133900.0
2008-05-21 14:55:00,19.92,19.95,19.88,19.95,127200.0,16.8449,16.8703,16.8111,16.8703,127200.0
2008-05-21 15:00:00,19.95,20.01,19.94,20.0,156500.0,16.8703,16.921,16.8618,16.9126,156500.0
2008-05-21 15:05:00,20.0,20.01,19.94,19.97,116100.0,16.9126,16.921,16.8618,16.8872,116100.0
2008-05-21 15:10:00,19.98,20.02,19.94,20.02,110000.0,16.8957,16.9295,16.8618,16.9295,110000.0
2008-05-21 15:15:00,20.02,20.05,19.99,19.99,146500.0,16.9295,16.9549,16.9041,16.9041,146500.0
2008-05-21 15:20:00,19.98,20.0,19.93,19.98,294500.0,16.8957,16.9126,16.8534,16.8957,294500.0
2008-05-21 15:25:00,19.98,20.01,19.95,19.98,129100.0,16.8957,16.921,16.8703,16.8957,129100.0
2008-05-21 15:30:00,19.98,20.0,19.95,20.0,84500.0,16.8957,16.9126,16.8703,16.9126,84500.0
2008-05-21 15:35:00,20.0,20.01,19.98,20.0,172400.0,16.9126,16.921,16.8957,16.9126,172400.0
2008-05-21 15:40:00,19.98,19.98,19.86,19.87,314100.0,16.8957,16.8957,16.7942,16.8026,314100.0
2008-05-21 15:45:00,19.87,19.97,19.86,19.94,115900.0,16.8026,16.8872,16.7942,16.8618,115900.0
2008-05-21 15:50:00,19.94,19.96,19.91,19.92,160300.0,16.8618,16.8788,16.8365,16.8449,160300.0
2008-05-21 15:55:00,19.92,19.98,19.9,19.95,199500.0,16.8449,16.8957,16.828,16.8703,199500.0
2008-05-22 09:30:00,20.1,20.2,19.96,20.07,18300.0,16.9971,17.0817,16.8788,16.9718,18300.0
2008-05-22 09:35:00,20.05,20.09,20.01,20.02,8000.0,16.9549,16.9887,16.921,16.9295,8000.0
2008-05-22 09:40:00,20.01,20.07,19.98,20.03,57600.0,16.921,16.9718,16.8957,16.9379,57600.0
2008-05-22 09:45:00,20.01,20.11,19.98,20.1,145500.0,16.921,17.0056,16.8957,16.9971,145500.0
2008-05-22 09:50:00,20.1,20.12,20.08,20.11,86100.0,16.9971,17.0141,16.9802,17.0056,86100.0
2008-05-22 09:55:00,20.12,20.14,20.07,20.07,46500.0,17.0141,17.031,16.9718,16.9718,46500.0
2008-05-22 10:00:00,20.07,20.1,20.02,20.07,172800.0,16.9718,16.9971,16.9295,16.9718,172800.0
2008-05-22 10:05:00,20.06,20.06,19.97,20.01,387500.0,16.9633,16.9633,16.8872,16.921,387500.0
2008-05-22 10:10:00,20.0,20.08,20.0,20.06,46200.0,16.9126,16.9802,16.9126,16.9633,46200.0
2008-05-22 10:15:00,20.06,20.08,19.99,20.02,57000.0,16.9633,16.9802,16.9041,16.9295,57000.0
2008-05-22 10:20:00,20.02,20.1,20.02,20.04,75200.0,16.9295,16.9971,16.9295,16.9464,75200.0
2008-05-22 10:25:00,20.04,20.07,20.02,20.06,103000.0,16.9464,16.9718,16.9295,16.9633,103000.0
2008-05-22 10:30:00,20.07,20.14,20.07,20.11,156400.0,16.9718,17.031,16.9718,17.0056,156400.0
2008-05-22 10:35:00,20.11,20.12,20.03,20.04,95400.0,17.0056,17.0141,16.9379,16.9464,95400.0
2008-05-22 10:40:00,20.03,20.05,19.93,19.94,89800.0,16.9379,16.9549,16.8534,16.8618,89800.0
2008-05-22 10:45:00,19.95,20.04,19.94,20.03,72300.0,16.8703,16.9464,16.8618,16.9379,72300.0
2008-05-22 10:50:00,20.02,20.02,19.93,19.94,41300.0,16.9295,16.9295,16.8534,16.8618,41300.0
2008-05-22 10:55:00,19.93,19.99,19.93,19.96,53500.0,16.8534,16.9041,16.8534,16.8788,53500.0
2008-05-22 11:00:00,19.95,20.0,19.87,19.9,138200.0,16.8703,16.9126,16.8026,16.828,138200.0
2008-05-22 11:05:00,19.91,19.95,19.88,19.9,102600.0,16.8365,16.8703,16.8111,16.828,102600.0
2008-05-22 11:10:00,19.9,19.95,19.88,19.92,32600.0,16.828,16.8703,16.8111,16.8449,32600.0
2008-05-22 11:15:00,19.91,19.93,19.9,19.9,32100.0,16.8365,16.8534,16.828,16.828,32100.0
2008-05-22 11:20:00,19.9,19.94,19.89,19.91,44500.0,16.828,16.8618,16.8196,16.8365,44500.0
2008-05-22 11:25:00,19.91,19.91,19.88,19.89,19900.0,16.8365,16.8365,16.8111,16.8196,19900.0
2008-05-22 11:30:00,19.89,19.89,19.85,19.88,43100.0,16.8196,16.8196,16.7857,16.8111,43100.0
2008-05-22 11:35:00,19.88,19.9,19.85,19.89,23600.0,16.8111,16.828,16.7857,16.8196,23600.0
2008-05-22 11:40:00,19.89,19.91,19.81,19.82,25700.0,16.8196,16.8365,16.7519,16.7604,25700.0
2008-05-22 11:45:00,19.82,19.84,19.79,19.8,26200.0,16.7604,16.7773,16.735,16.7435,26200.0
2008-05-22 11:50:00,19.8,19.84,19.79,19.82,19400.0,16.7435,16.7773,16.735,16.7604,19400.0
2008-05-22 11:55:00,19.82,19.83,19.8,19.83,24300.0,16.7604,16.7688,16.7435,16.7688,24300.0
2008-05-22 12:00:00,19.82,19.83,19.78,19.81,33800.0,16.7604,16.7688,16.7265,16.7519,33800.0
2008-05-22 12:05:00,19.81,19.81,19.74,19.74,48800.0,16.7519,16.7519,16.6927,16.6927,48800.0
2008-05-22 12:10:00,19.74,19.8,19.73,19.76,78700.0,16.6927,16.7435,16.6843,16.7096,78700.0
2008-05-22 12:15:00,19.75,19.77,19.73,19.77,89000.0,16.7012,16.7181,16.6843,16.7181,89000.0
2008-05-22 12:20:00,19.77,19.82,19.77,19.82,51200.0,16.7181,16.7604,16.7181,16.7604,51200.0
2008-05-22 12:25:00,19.81,19.83,19.79,19.79,30200.0,16.7519,16.7688,16.735,16.735,30200.0
2008-05-22 12:30:00,19.81,19.83,19.8,19.8,27200.0,16.7519,16.7688,16.7435,16.7435,27200.0
2008-05-22 12:35:00,19.81,19.86,19.8,19.86,22000.0,16.7519,16.7942,16.7435,16.7942,22000.0
2008-05-22 12:40:00,19.87,19.89,19.86,19.86,61100.0,16.8026,16.8196,16.7942,16.7942,61100.0
2008-05-22 12:45:00,19.86,19.88,19.85,19.86,29700.0,16.7942,16.8111,16.7857,16.7942,29700.0
2008-05-22 12:50:00,19.87,19.88,19.84,19.86,40100.0,16.8026,16.8111,16.7773,16.7942,40100.0
2008-05-22 12:55:00,19.86,19.88,19.83,19.85,62600.0,16.7942,16.8111,16.7688,16.7857,62600.0
2008-05-22 13:00:00,19.85,19.86,19.82,19.84,26200.0,16.7857,16.7942,16.7604,16.7773,26200.0
2008-05-22 13:05:00,19.83,19.83,19.79,19.82,48300.0,16.7688,16.7688,16.735,16.7604,48300.0
2008-05-22 13:10:00,19.81,19.81,19.77,19.77,21500.0,16.7519,16.7519,16.7181,16.7181,21500.0
2008-05-22 13:15:00,19.77,19.82,19.76,19.79,18900.0,16.7181,16.7604,16.7096,16.735,18900.0
2008-05-22 13:20:00,19.78,19.78,19.75,19.75,32100.0,16.7265,16.7265,16.7012,16.7012,32100.0
2008-05-22 13:25:00,19.75,19.77,19.74,19.75,25200.0,16.7012,16.7181,16.6927,16.7012,25200.0
2008-05-22 13:30:00,19.74,19.75,19.73,19.74,15900.0,16.6927,16.7012,16.6843,16.6927,15900.0
2008-05-22 13:35:00,19.73,19.83,19.73,19.77,34900.0,16.6843,16.7688,16.6843,16.7181,34900.0
2008-05-22 13:40:00,19.79,19.79,19.77,19.78,19700.0,16.735,16.735,16.7181,16.7265,19700.0
2008-05-22 13:45:00,19.79,19.83,19.77,19.83,25100.0,16.735,16.7688,16.7181,16.7688,25100.0
2008-05-22 13:50:00,19.84,19.84,19.79,19.81,40600.0,16.7773,16.7773,16.735,16.7519,40600.0
2008-05-22 13:55:00,19.81,19.85,19.79,19.79,43600.0,16.7519,16.7857,16.735,16.735,43600.0
2008-05-22 14:00:00,19.78,19.83,19.78,19.8,31700.0,16.7265,16.7688,16.7265,16.7435,31700.0
2008-05-22 14:05:00,19.81,19.85,19.76,19.78,58600.0,16.7519,16.7857,16.7096,16.7265,58600.0
2008-05-22 14:10:00,19.78,19.81,19.73,19.76,48400.0,16.7265,16.7519,16.6843,16.7096,48400.0
2008-05-22 14:15:00,19.75,19.78,19.74,19.78,24600.0,16.7012,16.7265,16.6927,16.7265,24600.0
2008-05-22 14:20:00,19.8,19.8,19.75,19.76,32800.0,16.7435,16.7435,16.7012,16.7096,32800.0
2008-05-22 14:25:00,19.76,19.79,19.7,19.74,93800.0,16.7096,16.735,16.6589,16.6927,93800.0
2008-05-22 14:30:00,19.74,19.77,19.71,19.75,63500.0,16.6927,16.7181,16.6673,16.7012,63500.0
2008-05-22 14:35:00,19.76,19.78,19.75,19.77,32300.0,16.7096,16.7265,16.7012,16.7181,32300.0
2008-05-22 14:40:00,19.78,19.78,19.75,19.77,37700.0,16.7265,16.7265,16.7012,16.7181,37700.0
2008-05-22 14:45:00,19.76,19.78,19.74,19.75,34100.0,16.7096,16.7265,16.6927,16.7012,34100.0
2008-05-22 14:50:00,19.75,19.75,19.71,19.74,115000.0,16.7012,16.7012,16.6673,16.6927,115000.0
2008-05-22 14:55:00,19.72,19.74,19.7,19.73,48100.0,16.6758,16.6927,16.6589,16.6843,48100.0
2008-05-22 15:00:00,19.73,19.75,19.7,19.74,86000.0,16.6843,16.7012,16.6589,16.6927,86000.0
2008-05-22 15:05:00,19.74,19.75,19.7,19.71,62400.0,16.6927,16.7012,16.6589,16.6673,62400.0
2008-05-22 15:10:00,19.69,19.71,19.66,19.69,110000.0,16.6504,16.6673,16.6251,16.6504,110000.0
2008-05-22 15:15:00,19.69,19.71,19.67,19.69,35700.0,16.6504,16.6673,16.6335,16.6504,35700.0
2008-05-22 15:20:00,19.69,19.71,19.66,19.66,39200.0,16.6504,16.6673,16.6251,16.6251,39200.0
2008-05-22 15:25:00,19.67,19.71,19.64,19.66,85200.0,16.6335,16.6673,16.6082,16.6251,85200.0
2008-05-22 15:30:00,19.65,19.7,19.64,19.7,49000.0,16.6166,16.6589,16.6082,16.6589,49000.0
2008-05-22 15:35:00,19.69,19.74,19.68,19.73,73400.0,16.6504,16.6927,16.642,16.6843,73400.0
2008-05-22 15:40:00,19.74,19.77,19.72,19.75,44100.0,16.6927,16.7181,16.6758,16.7012,44100.0
2008-05-22 15:45:00,19.74,19.79,19.72,19.79,47700.0,16.6927,16.735,16.6758,16.735,47700.0
2008-05-22 15:50:00,19.79,19.79,19.71,19.79,149900.0,16.735,16.735,16.6673,16.735,149900.0
2008-05-22 15:55:00,19.79,19.9,19.79,19.83,225000.0,16.735,16.828,16.735,16.7688,225000.0
2008-05-23 09:30:00,19.7,19.95,19.58,19.66,20100.0,16.6589,16.8703,16.5574,16.6251,20100.0
2008-05-23 09:35:00,19.6,19.64,19.57,19.63,27000.0,16.5743,16.6082,16.549,16.5997,27000.0
2008-05-23 09:40:00,19.6,19.61,19.5,19.58,40200.0,16.5743,16.5828,16.4898,16.5574,40200.0
2008-05-23 09:45:00,19.57,19.57,19.46,19.47,45200.0,16.549,16.549,16.4559,16.4644,45200.0
2008-05-23 09:50:00,19.47,19.47,19.36,19.37,179300.0,16.4644,16.4644,16.3714,16.3798,179300.0
2008-05-23 09:55:00,19.38,19.42,19.38,19.38,34700.0,16.3883,16.4221,16.3883,16.3883,34700.0
2008-05-23 10:00:00,19.38,19.53,19.34,19.38,165700.0,16.3883,16.5151,16.3545,16.3883,165700.0
2008-05-23 10:05:00,19.39,19.42,19.29,19.31,143500.0,16.3967,16.4221,16.3122,16.3291,143500.0
2008-05-23 10:10:00,19.31,19.34,19.27,19.34,209800.0,16.3291,16.3545,16.2953,16.3545,209800.0
2008-05-23 10:15:00,19.35,19.43,19.35,19.41,116100.0,16.3629,16.4306,16.3629,16.4137,116100.0
2008-05-23 10:20:00,19.4,19.41,19.32,19.34,109100.0,16.4052,16.4137,16.3376,16.3545,109100.0
2008-05-23 10:25:00,19.34,19.34,19.25,19.25,91200.0,16.3545,16.3545,16.2784,16.2784,91200.0
2008-05-23 10:30:00,19.25,19.3,19.23,19.29,25100.0,16.2784,16.3206,16.2614,16.3122,25100.0
2008-05-23 10:35:00,19.3,19.3,19.2,19.25,35900.0,16.3206,16.3206,16.2361,16.2784,35900.0
2008-05-23 10:40:00,19.25,19.26,19.22,19.24,24000.0,16.2784,16.2868,16.253,16.2699,24000.0
2008-05-23 10:45:00,19.23,19.25,19.22,19.23,18300.0,16.2614,16.2784,16.253,16.2614,18300.0
2008-05-23 10:50:00,19.24,19.26,19.23,19.26,66800.0,16.2699,16.2868,16.2614,16.2868,66800.0
2008-05-23 10:55:00,19.25,19.42,19.25,19.41,120900.0,16.2784,16.4221,16.2784,16.4137,120900.0
2008-05-23 11:00:00,19.41,19.43,19.39,19.42,68700.0,16.4137,16.4306,16.3967,16.4221,68700.0
2008-05-23 11:05:00,19.4,19.4,19.32,19.32,30000.0,16.4052,16.4052,16.3376,16.3376,30000.0
2008-05-23 11:10:00,19.31,19.32,19.25,19.32,21800.0,16.3291,16.3376,16.2784,16.3376,21800.0
2008-05-23 11:15:00,19.33,19.42,19.3,19.4,262900.0,16.346,16.4221,16.3206,16.4052,262900.0
2008-05-23 11:20:00,19.4,19.4,19.33,19.37,13800.0,16.4052,16.4052,16.346,16.3798,13800.0
2008-05-23 11:25:00,19.35,19.36,19.3,19.33,25600.0,16.3629,16.3714,16.3206,16.346,25600.0
2008-05-23 11:30:00,19.32,19.34,19.26,19.3,90100.0,16.3376,16.3545,16.2868,16.3206,90100.0
2008-05-23 11:35:00,19.3,19.36,19.29,19.33,82000.0,16.3206,16.3714,16.3122,16.346,82000.0
2008-05-23 11:40:00,19.33,19.37,19.29,19.35,151400.0,16.346,16.3798,16.3122,16.3629,151400.0
2008-05-23 11:45:00,19.35,19.43,19.34,19.43,123900.0,16.3629,16.4306,16.3545,16.4306,123900.0
2008-05-23 11:50:00,19.44,19.49,19.44,19.47,40500.0,16.439,16.4813,16.439,16.4644,40500.0
2008-05-23 11:55:00,19.47,19.52,19.42,19.51,82700.0,16.4644,16.5067,16.4221,16.4982,82700.0
2008-05-23 12:00:00,19.52,19.64,19.51,19.63,289900.0,16.5067,16.6082,16.4982,16.5997,289900.0
2008-05-23 12:05:00,19.64,19.65,19.54,19.54,102700.0,16.6082,16.6166,16.5236,16.5236,102700.0
2008-05-23 12:10:00,19.54,19.55,19.53,19.53,21800.0,16.5236,16.532,16.5151,16.5151,21800.0
2008-05-23 12:15:00,19.52,19.53,19.41,19.42,135500.0,16.5067,16.5151,16.4137,16.4221,135500.0
2008-05-23 12:20:00,19.42,19.42,19.37,19.39,91000.0,16.4221,16.4221,16.3798,16.3967,91000.0
2008-05-23 12:25:00,19.39,19.4,19.38,19.39,68400.0,16.3967,16.4052,16.3883,16.3967,68400.0
2008-05-23 12:30:00,19.39,19.4,19.36,19.37,94300.0,16.3967,16.4052,16.3714,16.3798,94300.0
2008-05-23 12:35:00,19.36,19.36,19.3,19.33,116000.0,16.3714,16.3714,16.3206,16.346,116000.0
2008-05-23 12:40:00,19.32,19.33,19.27,19.28,193500.0,16.3376,16.346,16.2953,16.3037,193500.0
2008-05-23 12:45:00,19.27,19.33,19.27,19.33,48200.0,16.2953,16.346,16.2953,16.346,48200.0
2008-05-23 12:50:00,19.33,19.35,19.32,19.32,2400.0,16.346,16.3629,16.3376,16.3376,2400.0
2008-05-23 12:55:00,19.33,19.37,19.32,19.32,12800.0,16.346,16.3798,16.3376,16.3376,12800.0
2008-05-23 13:00:00,19.34,19.37,19.33,19.37,2000.0,16.3545,16.3798,16.346,16.3798,2000.0
2008-05-23 13:05:00,19.37,19.41,19.36,19.41,4900.0,16.3798,16.4137,16.3714,16.4137,4900.0
2008-05-23 13:10:00,19.4,19.41,19.39,19.41,17100.0,16.4052,16.4137,16.3967,16.4137,17100.0
2008-05-23 13:15:00,19.41,19.45,19.4,19.45,4100.0,16.4137,16.4475,16.4052,16.4475,4100.0
2008-05-23 13:20:00,19.45,19.45,19.42,19.44,9600.0,16.4475,16.4475,16.4221,16.439,9600.0
2008-05-23 13:25:00,19.43,19.43,19.42,19.42,3700.0,16.4306,16.4306,16.4221,16.4221,3700.0
2008-05-23 13:30:00,19.44,19.53,19.44,19.53,5400.0,16.439,16.5151,16.439,16.5151,5400.0
2008-05-23 13:35:00,19.53,19.53,19.39,19.39,118600.0,16.5151,16.5151,16.3967,16.3967,118600.0
2008-05-23 13:40:00,19.4,19.46,19.4,19.46,12700.0,16.4052,16.4559,16.4052,16.4559,12700.0
2008-05-23 13:45:00,19.45,19.45,19.44,19.44,4900.0,16.4475,16.4475,16.439,16.439,4900.0
2008-05-23 13:50:00,19.41,19.41,19.35,19.35,9500.0,16.4137,16.4137,16.3629,16.3629,9500.0
2008-05-23 13:55:00,19.35,19.36,19.31,19.35,19900.0,16.3629,16.3714,16.3291,16.3629,19900.0
2008-05-23 14:00:00,19.34,19.38,19.34,19.38,17700.0,16.3545,16.3883,16.3545,16.3883,17700.0
2008-05-23 14:05:00,19.38,19.42,19.36,19.39,16600.0,16.3883,16.4221,16.3714,16.3967,16600.0
2008-05-23 14:10:00,19.39,19.4,19.37,19.38,11600.0,16.3967,16.4052,16.3798,16.3883,11600.0
2008-05-23 14:15:00,19.38,19.41,19.35,19.36,48400.0,16.3883,16.4137,16.3629,16.3714,48400.0
2008-05-23 14:20:00,19.38,19.38,19.35,19.36,8700.0,16.3883,16.3883,16.3629,16.3714,8700.0
2008-05-23 14:25:00,19.36,19.4,19.35,19.4,22600.0,16.3714,16.4052,16.3629,16.4052,22600.0
2008-05-23 14:30:00,19.42,19.43,19.4,19.43,14600.0,16.4221,16.4306,16.4052,16.4306,14600.0
2008-05-23 14:35:00,19.43,19.43,19.38,19.42,34300.0,16.4306,16.4306,16.3883,16.4221,34300.0
2008-05-23 14:40:00,19.42,19.44,19.41,19.43,46800.0,16.4221,16.439,16.4137,16.4306,46800.0
2008-05-23 14:45:00,19.43,19.5,19.43,19.5,78000.0,16.4306,16.4898,16.4306,16.4898,78000.0
2008-05-23 14:50:00,19.5,19.5,19.48,19.5,35000.0,16.4898,16.4898,16.4729,16.4898,35000.0
2008-05-23 14:55:00,19.5,19.5,19.43,19.44,17500.0,16.4898,16.4898,16.4306,16.439,17500.0
2008-05-23 15:00:00,19.44,19.46,19.44,19.46,6800.0,16.439,16.4559,16.439,16.4559,6800.0
2008-05-23 15:05:00,19.46,19.51,19.46,19.5,19600.0,16.4559,16.4982,16.4559,16.4898,19600.0
2008-05-23 15:10:00,19.49,19.51,19.42,19.44,30800.0,16.4813,16.4982,16.4221,16.439,30800.0
2008-05-23 15:15:00,19.43,19.46,19.41,19.45,27000.0,16.4306,16.4559,16.4137,16.4475,27000.0
2008-05-23 15:20:00,19.45,19.47,19.44,19.46,28100.0,16.4475,16.4644,16.439,16.4559,28100.0
2008-05-23 15:25:00,19.46,19.52,19.46,19.49,18800.0,16.4559,16.5067,16.4559,16.4813,18800.0
2008-05-23 15:30:00,19.48,19.52,19.48,19.49,28700.0,16.4729,16.5067,16.4729,16.4813,28700.0
2008-05-23 15:35:00,19.5,19.5,19.44,19.45,38700.0,16.4898,16.4898,16.439,16.4475,38700.0
2008-05-23 15:40:00,19.44,19.45,19.42,19.44,9900.0,16.439,16.4475,16.4221,16.439,9900.0
2008-05-23 15:45:00,19.45,19.46,19.42,19.44,58400.0,16.4475,16.4559,16.4221,16.439,58400.0
2008-05-23 15:50:00,19.43,19.44,19.42,19.43,23500.0,16.4306,16.439,16.4221,16.4306,23500.0
2008-05-23 15:55:00,19.42,19.43,19.37,19.37,144200.0,16.4221,16.4306,16.3798,16.3798,144200.0
2008-05-27 09:30:00,19.47,19.78,19.47,19.74,64600.0,16.4644,16.7265,16.4644,16.6927,64600.0
2008-05-27 09:35:00,19.74,19.94,19.72,19.88,684200.0,16.6927,16.8618,16.6758,16.8111,684200.0
2008-05-27 09:40:00,19.89,19.9,19.75,19.75,90700.0,16.8196,16.828,16.7012,16.7012,90700.0
2008-05-27 09:45:00,19.78,19.8,19.71,19.78,147800.0,16.7265,16.7435,16.6673,16.7265,147800.0
2008-05-27 09:50:00,19.78,19.85,19.71,19.72,275200.0,16.7265,16.7857,16.6673,16.6758,275200.0
2008-05-27 09:55:00,19.71,19.72,19.64,19.68,129800.0,16.6673,16.6758,16.6082,16.642,129800.0
2008-05-27 10:00:00,19.68,20.02,19.65,19.99,395600.0,16.642,16.9295,16.6166,16.9041,395600.0
2008-05-27 10:05:00,20.0,20.01,19.89,19.91,177000.0,16.9126,16.921,16.8196,16.8365,177000.0
2008-05-27 10:10:00,19.91,20.04,19.9,19.99,325800.0,16.8365,16.9464,16.828,16.9041,325800.0
2008-05-27 10:15:00,19.99,20.03,19.91,19.91,199600.0,16.9041,16.9379,16.8365,16.8365,199600.0
2008-05-27 10:20:00,19.91,19.92,19.88,19.9,60000.0,16.8365,16.8449,16.8111,16.828,60000.0
2008-05-27 10:25:00,19.9,19.92,19.81,19.83,107500.0,16.828,16.8449,16.7519,16.7688,107500.0
2008-05-27 10:30:00,19.84,19.87,19.77,19.77,55100.0,16.7773,16.8026,16.7181,16.7181,55100.0
2008-05-27 10:35:00,19.77,19.77,19.71,19.72,143600.0,16.7181,16.7181,16.6673,16.6758,143600.0
2008-05-27 10:40:00,19.72,19.8,19.72,19.78,39000.0,16.6758,16.7435,16.6758,16.7265,39000.0
2008-05-27 10:45:00,19.78,19.87,19.77,19.84,18200.0,16.7265,16.8026,16.7181,16.7773,18200.0
2008-05-27 10:50:00,19.86,19.88,19.81,19.84,34800.0,16.7942,16.8111,16.7519,16.7773,34800.0
2008-05-27 10:55:00,19.86,19.92,19.86,19.91,37900.0,16.7942,16.8449,16.7942,16.8365,37900.0
2008-05-27 11:00:00,19.91,19.95,19.89,19.93,43800.0,16.8365,16.8703,16.8196,16.8534,43800.0
2008-05-27 11:05:00,19.93,19.94,19.87,19.88,30100.0,16.8534,16.8618,16.8026,16.8111,30100.0
2008-05-27 11:10:00,19.86,19.87,19.81,19.82,65600.0,16.7942,16.8026,16.7519,16.7604,65600.0
2008-05-27 11:15:00,19.82,19.82,19.74,19.75,221800.0,16.7604,16.7604,16.6927,16.7012,221800.0
2008-05-27 11:20:00,19.74,19.79,19.71,19.71,40000.0,16.6927,16.735,16.6673,16.6673,40000.0
2008-05-27 11:25:00,19.7,19.73,19.68,19.71,63400.0,16.6589,16.6843,16.642,16.6673,63400.0
2008-05-27 11:30:00,19.71,19.71,19.66,19.67,47300.0,16.6673,16.6673,16.6251,16.6335,47300.0
2008-05-27 11:35:00,19.66,19.73,19.66,19.69,34600.0,16.6251,16.6843,16.6251,16.6504,34600.0
2008-05-27 11:40:00,19.68,19.7,19.67,19.7,18800.0,16.642,16.6589,16.6335,16.6589,18800.0
2008-05-27 11:45:00,19.69,19.72,19.69,19.69,19400.0,16.6504,16.6758,16.6504,16.6504,19400.0
2008-05-27 11:50:00,19.69,19.7,19.6,19.6,83700.0,16.6504,16.6589,16.5743,16.5743,83700.0
2008-05-27 11:55:00,19.6,19.68,19.58,19.58,71400.0,16.5743,16.642,16.5574,16.5574,71400.0
2008-05-27 12:00:00,19.58,19.6,19.56,19.6,20800.0,16.5574,16.5743,16.5405,16.5743,20800.0
2008-05-27 12:05:00,19.6,19.66,19.57,19.61,101100.0,16.5743,16.6251,16.549,16.5828,101100.0
2008-05-27 12:10:00,19.62,19.67,19.61,19.65,37000.0,16.5912,16.6335,16.5828,16.6166,37000.0
2008-05-27 12:15:00,19.66,19.66,19.61,19.61,25500.0,16.6251,16.6251,16.5828,16.5828,25500.0
2008-05-27 12:20:00,19.62,19.63,19.58,19.6,24500.0,16.5912,16.5997,16.5574,16.5743,24500.0
2008-05-27 12:25:00,19.6,19.61,19.57,19.58,28000.0,16.5743,16.5828,16.549,16.5574,28000.0
2008-05-27 12:30:00,19.59,19.62,19.59,19.62,33500.0,16.5659,16.5912,16.5659,16.5912,33500.0
2008-05-27 12:35:00,19.63,19.63,19.59,19.6,24400.0,16.5997,16.5997,16.5659,16.5743,24400.0
2008-05-27 12:40:00,19.6,19.65,19.6,19.64,33600.0,16.5743,16.6166,16.5743,16.6082,33600.0
2008-05-27 12:45:00,19.63,19.68,19.63,19.67,18200.0,16.5997,16.642,16.5997,16.6335,18200.0
2008-05-27 12:50:00,19.67,19.7,19.66,19.68,13300.0,16.6335,16.6589,16.6251,16.642,13300.0
2008-05-27 12:55:00,19.69,19.75,19.68,19.71,28200.0,16.6504,16.7012,16.642,16.6673,28200.0
2008-05-27 13:00:00,19.7,19.73,19.68,19.68,30300.0,16.6589,16.6843,16.642,16.642,30300.0
2008-05-27 13:05:00,19.68,19.69,19.65,19.65,34300.0,16.642,16.6504,16.6166,16.6166,34300.0
2008-05-27 13:10:00,19.65,19.65,19.62,19.64,26000.0,16.6166,16.6166,16.5912,16.6082,26000.0
2008-05-27 13:15:00,19.64,19.65,19.62,19.65,23500.0,16.6082,16.6166,16.5912,16.6166,23500.0
2008-05-27 13:20:00,19.64,19.73,19.64,19.69,35500.0,16.6082,16.6843,16.6082,16.6504,35500.0
2008-05-27 13:25:00,19.68,19.7,19.66,19.66,17700.0,16.642,16.6589,16.6251,16.6251,17700.0
2008-05-27 13:30:00,19.66,19.68,19.66,19.66,25300.0,16.6251,16.642,16.6251,16.6251,25300.0
2008-05-27 13:35:00,19.66,19.67,19.64,19.67,33800.0,16.6251,16.6335,16.6082,16.6335,33800.0
2008-05-27 13:40:00,19.66,19.72,19.64,19.69,40000.0,16.6251,16.6758,16.6082,16.6504,40000.0
2008-05-27 13:45:00,19.68,19.7,19.65,19.65,47800.0,16.642,16.6589,16.6166,16.6166,47800.0
2008-05-27 13:50:00,19.64,19.7,19.63,19.68,58000.0,16.6082,16.6589,16.5997,16.642,58000.0
2008-05-27 13:55:00,19.69,19.82,19.69,19.8,112200.0,16.6504,16.7604,16.6504,16.7435,112200.0
2008-05-27 14:00:00,19.81,19.88,19.8,19.85,106800.0,16.7519,16.8111,16.7435,16.7857,106800.0
2008-05-27 14:05:00,19.86,19.91,19.81,19.89,274800.0,16.7942,16.8365,16.7519,16.8196,274800.0
2008-05-27 14:10:00,19.89,19.99,19.88,19.99,29000.0,16.8196,16.9041,16.8111,16.9041,29000.0
2008-05-27 14:15:00,19.99,19.99,19.86,19.86,32500.0,16.9041,16.9041,16.7942,16.7942,32500.0
2008-05-27 14:20:00,19.86,19.91,19.86,19.88,44700.0,16.7942,16.8365,16.7942,16.8111,44700.0
2008-05-27 14:25:00,19.87,19.91,19.86,19.86,30500.0,16.8026,16.8365,16.7942,16.7942,30500.0
2008-05-27 14:30:00,19.87,19.88,19.84,19.85,34700.0,16.8026,16.8111,16.7773,16.7857,34700.0
2008-05-27 14:35:00,19.85,19.93,19.85,19.9,46600.0,16.7857,16.8534,16.7857,16.828,46600.0
2008-05-27 14:40:00,19.89,19.98,19.89,19.98,44600.0,16.8196,16.8957,16.8196,16.8957,44600.0
2008-05-27 14:45:00,19.97,19.98,19.94,19.97,134000.0,16.8872,16.8957,16.8618,16.8872,134000.0
2008-05-27 14:50:00,19.97,19.97,19.92,19.92,53800.0,16.8872,16.8872,16.8449,16.8449,53800.0
2008-05-27 14:55:00,19.92,19.98,19.92,19.96,68700.0,16.8449,16.8957,16.8449,16.8788,68700.0
2008-05-27 15:00:00,19.95,19.98,19.95,19.98,102300.0,16.8703,16.8957,16.8703,16.8957,102300.0
2008-05-27 15:05:00,19.98,20.02,19.97,19.99,118000.0,16.8957,16.9295,16.8872,16.9041,118000.0
2008-05-27 15:10:00,19.98,20.0,19.95,19.95,53900.0,16.8957,16.9126,16.8703,16.8703,53900.0
2008-05-27 15:15:00,19.95,19.98,19.93,19.95,44800.0,16.8703,16.8957,16.8534,16.8703,44800.0
2008-05-27 15:20:00,19.94,19.97,19.92,19.95,60900.0,16.8618,16.8872,16.8449,16.8703,60900.0
2008-05-27 15:25:00,19.95,19.96,19.93,19.95,72400.0,16.8703,16.8788,16.8534,16.8703,72400.0
2008-05-27 15:30:00,19.95,19.97,19.93,19.94,83800.0,16.8703,16.8872,16.8534,16.8618,83800.0
2008-05-27 15:35:00,19.93,19.94,19.9,19.91,48600.0,16.8534,16.8618,16.828,16.8365,48600.0
2008-05-27 15:40:00,19.91,19.91,19.87,19.87,131500.0,16.8365,16.8365,16.8026,16.8026,131500.0
2008-05-27 15:45:00,19.88,19.89,19.82,19.82,118700.0,16.8111,16.8196,16.7604,16.7604,118700.0
2008-05-27 15:50:00,19.83,19.88,19.81,19.88,126500.0,16.7688,16.8111,16.7519,16.8111,126500.0
2008-05-27 15:55:00,19.87,19.92,19.85,19.87,153400.0,16.8026,16.8449,16.7857,16.8026,153400.0
2008-05-28 09:30:00,20.1,20.19,19.99,20.19,45600.0,16.9971,17.0732,16.9041,17.0732,45600.0
2008-05-28 09:35:00,20.17,20.23,20.12,20.21,112300.0,17.0563,17.1071,17.0141,17.0902,112300.0
2008-05-28 09:40:00,20.22,20.39,20.2,20.33,239300.0,17.0986,17.2424,17.0817,17.1916,239300.0
2008-05-28 09:45:00,20.31,20.32,20.23,20.24,126200.0,17.1747,17.1832,17.1071,17.1155,126200.0
2008-05-28 09:50:00,20.24,20.29,20.19,20.2,301200.0,17.1155,17.1578,17.0732,17.0817,301200.0
2008-05-28 09:55:00,20.2,20.2,20.03,20.14,100000.0,17.0817,17.0817,16.9379,17.031,100000.0
2008-05-28 10:00:00,20.11,20.12,19.98,19.98,87500.0,17.0056,17.0141,16.8957,16.8957,87500.0
2008-05-28 10:05:00,19.97,19.99,19.94,19.96,34700.0,16.8872,16.9041,16.8618,16.8788,34700.0
2008-05-28 10:10:00,19.95,20.05,19.95,20.02,43800.0,16.8703,16.9549,16.8703,16.9295,43800.0
2008-05-28 10:15:00,20.03,20.07,19.93,19.93,106800.0,16.9379,16.9718,16.8534,16.8534,106800.0
2008-05-28 10:20:00,19.94,20.0,19.86,20.0,161500.0,16.8618,16.9126,16.7942,16.9126,161500.0
2008-05-28 10:25:00,20.0,20.09,20.0,20.08,129900.0,16.9126,16.9887,16.9126,16.9802,129900.0
2008-05-28 10:30:00,20.07,20.12,20.03,20.12,63500.0,16.9718,17.0141,16.9379,17.0141,63500.0
2008-05-28 10:35:00,20.1,20.11,20.06,20.06,35100.0,16.9971,17.0056,16.9633,16.9633,35100.0
2008-05-28 10:40:00,20.08,20.13,20.08,20.12,14400.0,16.9802,17.0225,16.9802,17.0141,14400.0
2008-05-28 10:45:00,20.13,20.16,20.08,20.08,37000.0,17.0225,17.0479,16.9802,16.9802,37000.0
2008-05-28 10:50:00,20.1,20.16,20.1,20.12,14700.0,16.9971,17.0479,16.9971,17.0141,14700.0
2008-05-28 10:55:00,20.11,20.18,20.11,20.17,39600.0,17.0056,17.0648,17.0056,17.0563,39600.0
2008-05-28 11:00:00,20.17,20.18,20.14,20.15,65100.0,17.0563,17.0648,17.031,17.0394,65100.0
2008-05-28 11:05:00,20.15,20.19,20.14,20.15,52000.0,17.0394,17.0732,17.031,17.0394,52000.0
2008-05-28 11:10:00,20.15,20.18,20.09,20.1,17100.0,17.0394,17.0648,16.9887,16.9971,17100.0
2008-05-28 11:15:00,20.1,20.13,20.09,20.11,9900.0,16.9971,17.0225,16.9887,17.0056,9900.0
2008-05-28 11:20:00,20.13,20.14,20.05,20.05,25900.0,17.0225,17.031,16.9549,16.9549,25900.0
2008-05-28 11:25:00,20.05,20.07,20.03,20.06,21000.0,16.9549,16.9718,16.9379,16.9633,21000.0
2008-05-28 11:30:00,20.07,20.09,20.05,20.07,58800.0,16.9718,16.9887,16.9549,16.9718,58800.0
2008-05-28 11:35:00,20.06,20.07,20.05,20.07,80300.0,16.9633,16.9718,16.9549,16.9718,80300.0
2008-05-28 11:40:00,20.08,20.13,20.08,20.11,9500.0,16.9802,17.0225,16.9802,17.0056,9500.0
2008-05-28 11:45:00,20.08,20.12,20.08,20.08,13300.0,16.9802,17.0141,16.9802,16.9802,13300.0
2008-05-28 11:50:00,20.07,20.09,20.05,20.07,10400.0,16.9718,16.9887,16.9549,16.9718,10400.0
2008-05-28 11:55:00,20.08,20.08,19.99,20.0,65400.0,16.9802,16.9802,16.9041,16.9126,65400.0
2008-05-28 12:00:00,19.98,19.98,19.92,19.92,65500.0,16.8957,16.8957,16.8449,16.8449,65500.0
2008-05-28 12:05:00,19.94,19.95,19.91,19.91,21100.0,16.8618,16.8703,16.8365,16.8365,21100.0
2008-05-28 12:10:00,19.9,19.95,19.9,19.95,17800.0,16.828,16.8703,16.828,16.8703,17800.0
2008-05-28 12:15:00,19.95,20.09,19.95,20.08,67600.0,16.8703,16.9887,16.8703,16.9802,67600.0
2008-05-28 12:20:00,20.07,20.09,20.06,20.07,24000.0,16.9718,16.9887,16.9633,16.9718,24000.0
2008-05-28 12:25:00,20.06,20.09,20.06,20.07,8500.0,16.9633,16.9887,16.9633,16.9718,8500.0
2008-05-28 12:30:00,20.08,20.08,20.06,20.07,13500.0,16.9802,16.9802,16.9633,16.9718,13500.0
2008-05-28 12:35:00,20.07,20.07,19.95,19.95,344200.0,16.9718,16.9718,16.8703,16.8703,344200.0
2008-05-28 12:40:00,19.95,19.95,19.9,19.94,233300.0,16.8703,16.8703,16.828,16.8618,233300.0
2008-05-28 12:45:00,19.94,19.94,19.93,19.94,7000.0,16.8618,16.8618,16.8534,16.8618,7000.0
2008-05-28 12:50:00,19.94,19.95,19.91,19.91,34200.0,16.8618,16.8703,16.8365,16.8365,34200.0
2008-05-28 12:55:00,19.9,19.9,19.89,19.89,70700.0,16.828,16.828,16.8196,16.8196,70700.0
2008-05-28 13:00:00,19.89,19.89,19.81,19.81,365600.0,16.8196,16.8196,16.7519,16.7519,365600.0
2008-05-28 13:05:00,19.81,19.92,19.81,19.92,46900.0,16.7519,16.8449,16.7519,16.8449,46900.0
2008-05-28 13:10:00,19.93,19.95,19.92,19.93,56600.0,16.8534,16.8703,16.8449,16.8534,56600.0
2008-05-28 13:15:00,19.92,19.97,19.92,19.95,8800.0,16.8449,16.8872,16.8449,16.8703,8800.0
2008-05-28 13:20:00,19.94,19.94,19.9,19.91,28300.0,16.8618,16.8618,16.828,16.8365,28300.0
2008-05-28 13:25:00,19.91,19.93,19.91,19.91,5800.0,16.8365,16.8534,16.8365,16.8365,5800.0
2008-05-28 13:30:00,19.92,19.94,19.87,19.87,10700.0,16.8449,16.8618,16.8026,16.8026,10700.0
2008-05-28 13:35:00,19.87,19.89,19.84,19.84,37800.0,16.8026,16.8196,16.7773,16.7773,37800.0
2008-05-28 13:40:00,19.84,19.85,19.79,19.79,11300.0,16.7773,16.7857,16.735,16.735,11300.0
2008-05-28 13:45:00,19.79,19.82,19.79,19.81,11500.0,16.735,16.7604,16.735,16.7519,11500.0
2008-05-28 13:50:00,19.8,19.82,19.79,19.81,11100.0,16.7435,16.7604,16.735,16.7519,11100.0
2008-05-28 13:55:00,19.81,19.81,19.79,19.79,28800.0,16.7519,16.7519,16.735,16.735,28800.0
2008-05-28 14:00:00,19.79,19.8,19.78,19.78,17900.0,16.735,16.7435,16.7265,16.7265,17900.0
2008-05-28 14:05:00,19.78,19.81,19.77,19.81,18500.0,16.7265,16.7519,16.7181,16.7519,18500.0
2008-05-28 14:10:00,19.79,19.82,19.79,19.8,10000.0,16.735,16.7604,16.735,16.7435,10000.0
2008-05-28 14:15:00,19.81,19.82,19.79,19.8,38800.0,16.7519,16.7604,16.735,16.7435,38800.0
2008-05-28 14:20:00,19.8,19.81,19.78,19.8,32500.0,16.7435,16.7519,16.7265,16.7435,32500.0
2008-05-28 14:25:00,19.81,19.81,19.76,19.76,82200.0,16.7519,16.7519,16.7096,16.7096,82200.0
2008-05-28 14:30:00,19.78,19.78,19.75,19.77,74200.0,16.7265,16.7265,16.7012,16.7181,74200.0
2008-05-28 14:35:00,19.77,19.85,19.77,19.84,8300.0,16.7181,16.7857,16.7181,16.7773,8300.0
2008-05-28 14:40:00,19.86,19.91,19.85,19.91,47200.0,16.7942,16.8365,16.7857,16.8365,47200.0
2008-05-28 14:45:00,19.91,19.94,19.9,19.9,49000.0,16.8365,16.8618,16.828,16.828,49000.0
2008-05-28 14:50:00,19.89,19.91,19.88,19.89,11700.0,16.8196,16.8365,16.8111,16.8196,11700.0
2008-05-28 14:55:00,19.89,19.91,19.88,19.91,11500.0,16.8196,16.8365,16.8111,16.8365,11500.0
2008-05-28 15:00:00,19.92,19.94,19.91,19.94,21800.0,16.8449,16.8618,16.8365,16.8618,21800.0
2008-05-28 15:05:00,19.93,19.98,19.92,19.97,70000.0,16.8534,16.8957,16.8449,16.8872,70000.0
2008-05-28 15:10:00,19.96,19.96,19.9,19.94,18000.0,16.8788,16.8788,16.828,16.8618,18000.0
2008-05-28 15:15:00,19.95,19.99,19.94,19.99,22800.0,16.8703,16.9041,16.8618,16.9041,22800.0
2008-05-28 15:20:00,19.99,20.0,19.95,19.97,33200.0,16.9041,16.9126,16.8703,16.8872,33200.0
2008-05-28 15:25:00,19.98,20.07,19.97,20.07,53300.0,16.8957,16.9718,16.8872,16.9718,53300.0
2008-05-28 15:30:00,20.05,20.1,20.05,20.09,47900.0,16.9549,16.9971,16.9549,16.9887,47900.0
2008-05-28 15:35:00,20.08,20.08,20.02,20.02,71600.0,16.9802,16.9802,16.9295,16.9295,71600.0
2008-05-28 15:40:00,20.02,20.05,20.02,20.03,53600.0,16.9295,16.9549,16.9295,16.9379,53600.0
2008-05-28 15:45:00,20.02,20.05,19.99,20.04,187200.0,16.9295,16.9549,16.9041,16.9464,187200.0
2008-05-28 15:50:00,20.04,20.09,20.02,20.09,64800.0,16.9464,16.9887,16.9295,16.9887,64800.0
2008-05-28 15:55:00,20.08,20.08,20.04,20.04,62800.0,16.9802,16.9802,16.9464,16.9464,62800.0
2008-05-29 09:30:00,20.24,20.28,20.01,20.01,9100.0,17.1155,17.1494,16.921,16.921,9100.0
2008-05-29 09:35:00,20.04,20.06,19.87,19.9,43100.0,16.9464,16.9633,16.8026,16.828,43100.0
2008-05-29 09:40:00,19.95,20.15,19.95,20.13,23800.0,16.8703,17.0394,16.8703,17.0225,23800.0
2008-05-29 09:45:00,20.11,20.11,20.01,20.05,13100.0,17.0056,17.0056,16.921,16.9549,13100.0
2008-05-29 09:50:00,20.07,20.07,20.03,20.04,3600.0,16.9718,16.9718,16.9379,16.9464,3600.0
2008-05-29 09:55:00,20.01,20.01,19.98,20.01,6900.0,16.921,16.921,16.8957,16.921,6900.0
2008-05-29 10:00:00,20.02,20.04,19.93,19.95,28100.0,16.9295,16.9464,16.8534,16.8703,28100.0
2008-05-29 10:05:00,19.96,20.01,19.95,20.0,12800.0,16.8788,16.921,16.8703,16.9126,12800.0
2008-05-29 10:10:00,20.0,20.0,19.94,20.0,29800.0,16.9126,16.9126,16.8618,16.9126,29800.0
2008-05-29 10:15:00,20.01,20.15,20.01,20.13,30300.0,16.921,17.0394,16.921,17.0225,30300.0
2008-05-29 10:20:00,20.14,20.16,20.12,20.16,10000.0,17.031,17.0479,17.0141,17.0479,10000.0
2008-05-29 10:25:00,20.17,20.19,20.1,20.1,41600.0,17.0563,17.0732,16.9971,16.9971,41600.0
2008-05-29 10:30:00,20.08,20.08,19.88,20.0,32000.0,16.9802,16.9802,16.8111,16.9126,32000.0
2008-05-29 10:35:00,20.01,20.08,19.91,20.05,34000.0,16.921,16.9802,16.8365,16.9549,34000.0
2008-05-29 10:40:00,20.04,20.06,19.94,20.0,68000.0,16.9464,16.9633,16.8618,16.9126,68000.0
2008-05-29 10:45:00,20.0,20.04,19.98,20.01,52300.0,16.9126,16.9464,16.8957,16.921,52300.0
2008-05-29 10:50:00,19.99,20.04,19.95,20.02,14700.0,16.9041,16.9464,16.8703,16.9295,14700.0
2008-05-29 10:55:00,20.0,20.03,19.94,19.97,18800.0,16.9126,16.9379,16.8618,16.8872,18800.0
2008-05-29 11:00:00,19.98,20.03,19.98,19.99,17900.0,16.8957,16.9379,16.8957,16.9041,17900.0
2008-05-29 11:05:00,19.98,20.02,19.92,19.97,44800.0,16.8957,16.9295,16.8449,16.8872,44800.0
2008-05-29 11:10:00,19.99,20.01,19.97,20.0,16500.0,16.9041,16.921,16.8872,16.9126,16500.0
2008-05-29 11:15:00,19.99,20.0,19.97,19.97,9400.0,16.9041,16.9126,16.8872,16.8872,9400.0
2008-05-29 11:20:00,19.98,20.0,19.98,19.99,2300.0,16.8957,16.9126,16.8957,16.9041,2300.0
2008-05-29 11:25:00,19.99,20.0,19.96,19.96,57000.0,16.9041,16.9126,16.8788,16.8788,57000.0
2008-05-29 11:30:00,19.97,19.98,19.92,19.92,40100.0,16.8872,16.8957,16.8449,16.8449,40100.0
2008-05-29 11:35:00,19.95,19.96,19.92,19.95,5700.0,16.8703,16.8788,16.8449,16.8703,5700.0
2008-05-29 11:40:00,19.97,19.98,19.94,19.96,15000.0,16.8872,16.8957,16.8618,16.8788,15000.0
2008-05-29 11:45:00,19.99,20.01,19.98,20.0,35700.0,16.9041,16.921,16.8957,16.9126,35700.0
2008-05-29 11:50:00,20.01,20.05,20.0,20.02,14600.0,16.921,16.9549,16.9126,16.9295,14600.0
2008-05-29 11:55:00,20.04,20.16,20.04,20.13,2019600.0,16.9464,17.0479,16.9464,17.0225,2019600.0
2008-05-29 12:00:00,20.12,20.17,20.12,20.15,93300.0,17.0141,17.0563,17.0141,17.0394,93300.0
2008-05-29 12:05:00,20.13,20.19,20.13,20.17,60100.0,17.0225,17.0732,17.0225,17.0563,60100.0
2008-05-29 12:10:00,20.16,20.19,20.15,20.19,50400.0,17.0479,17.0732,17.0394,17.0732,50400.0
2008-05-29 12:15:00,20.18,20.18,20.16,20.17,6400.0,17.0648,17.0648,17.0479,17.0563,6400.0
2008-05-29 12:20:00,20.16,20.18,20.16,20.17,3100.0,17.0479,17.0648,17.0479,17.0563,3100.0
2008-05-29 12:25:00,20.17,20.2,20.17,20.19,7900.0,17.0563,17.0817,17.0563,17.0732,7900.0
2008-05-29 12:30:00,20.18,20.25,20.18,20.25,12400.0,17.0648,17.124,17.0648,17.124,12400.0
2008-05-29 12:35:00,20.24,20.36,20.23,20.36,93800.0,17.1155,17.217,17.1071,17.217,93800.0
2008-05-29 12:40:00,20.36,20.39,20.29,20.29,213000.0,17.217,17.2424,17.1578,17.1578,213000.0
2008-05-29 12:45:00,20.28,20.31,20.28,20.31,34500.0,17.1494,17.1747,17.1494,17.1747,34500.0
2008-05-29 12:50:00,20.3,20.31,20.27,20.27,42200.0,17.1663,17.1747,17.1409,17.1409,42200.0
2008-05-29 12:55:00,20.27,20.28,20.24,20.25,71700.0,17.1409,17.1494,17.1155,17.124,71700.0
2008-05-29 13:00:00,20.25,20.3,20.25,20.3,49600.0,17.124,17.1663,17.124,17.1663,49600.0
2008-05-29 13:05:00,20.3,20.33,20.3,20.31,117600.0,17.1663,17.1916,17.1663,17.1747,117600.0
2008-05-29 13:10:00,20.31,20.31,20.26,20.27,50400.0,17.1747,17.1747,17.1324,17.1409,50400.0
2008-05-29 13:15:00,20.27,20.27,20.22,20.23,67600.0,17.1409,17.1409,17.0986,17.1071,67600.0
2008-05-29 13:20:00,20.23,20.24,20.22,20.24,48500.0,17.1071,17.1155,17.0986,17.1155,48500.0
2008-05-29 13:25:00,20.24,20.26,20.2,20.21,39600.0,17.1155,17.1324,17.0817,17.0902,39600.0
2008-05-29 13:30:00,20.21,20.28,20.21,20.28,61400.0,17.0902,17.1494,17.0902,17.1494,61400.0
2008-05-29 13:35:00,20.28,20.29,20.27,20.28,39100.0,17.1494,17.1578,17.1409,17.1494,39100.0
2008-05-29 13:40:00,20.28,20.3,20.27,20.27,41500.0,17.1494,17.1663,17.1409,17.1409,41500.0
2008-05-29 13:45:00,20.27,20.29,20.26,20.28,44800.0,17.1409,17.1578,17.1324,17.1494,44800.0
2008-05-29 13:50:00,20.28,20.29,20.27,20.29,32800.0,17.1494,17.1578,17.1409,17.1578,32800.0
2008-05-29 13:55:00,20.29,20.29,20.26,20.26,35300.0,17.1578,17.1578,17.1324,17.1324,35300.0
2008-05-29 14:00:00,20.25,20.26,20.23,20.24,48400.0,17.124,17.1324,17.1071,17.1155,48400.0
2008-05-29 14:05:00,20.24,20.28,20.23,20.26,55100.0,17.1155,17.1494,17.1071,17.1324,55100.0
2008-05-29 14:10:00,20.26,20.3,20.26,20.3,77400.0,17.1324,17.1663,17.1324,17.1663,77400.0
2008-05-29 14:15:00,20.31,20.34,20.3,20.34,83500.0,17.1747,17.2001,17.1663,17.2001,83500.0
2008-05-29 14:20:00,20.35,20.38,20.34,20.37,50400.0,17.2086,17.2339,17.2001,17.2255,50400.0
2008-05-29 14:25:00,20.37,20.37,20.35,20.36,43500.0,17.2255,17.2255,17.2086,17.217,43500.0
2008-05-29 14:30:00,20.36,20.41,20.29,20.32,273700.0,17.217,17.2593,17.1578,17.1832,273700.0
2008-05-29 14:35:00,20.31,20.32,20.24,20.25,100400.0,17.1747,17.1832,17.1155,17.124,100400.0
2008-05-29 14:40:00,20.25,20.28,20.24,20.28,59600.0,17.124,17.1494,17.1155,17.1494,59600.0
2008-05-29 14:45:00,20.28,20.31,20.28,20.3,53900.0,17.1494,17.1747,17.1494,17.1663,53900.0
2008-05-29 14:50:00,20.31,20.35,20.31,20.34,55800.0,17.1747,17.2086,17.1747,17.2001,55800.0
2008-05-29 14:55:00,20.33,20.34,20.27,20.27,64200.0,17.1916,17.2001,17.1409,17.1409,64200.0
2008-05-29 15:00:00,20.27,20.28,20.25,20.27,90100.0,17.1409,17.1494,17.124,17.1409,90100.0
2008-05-29 15:05:00,20.27,20.31,20.27,20.3,60800.0,17.1409,17.1747,17.1409,17.1663,60800.0
2008-05-29 15:10:00,20.31,20.33,20.3,20.3,53000.0,17.1747,17.1916,17.1663,17.1663,53000.0
2008-05-29 15:15:00,20.3,20.31,20.27,20.29,65600.0,17.1663,17.1747,17.1409,17.1578,65600.0
2008-05-29 15:20:00,20.29,20.3,20.23,20.23,57400.0,17.1578,17.1663,17.1071,17.1071,57400.0
2008-05-29 15:25:00,20.24,20.24,20.19,20.21,51100.0,17.1155,17.1155,17.0732,17.0902,51100.0
2008-05-29 15:30:00,20.21,20.25,20.21,20.22,73900.0,17.0902,17.124,17.0902,17.0986,73900.0
2008-05-29 15:35:00,20.23,20.24,20.17,20.18,168200.0,17.1071,17.1155,17.0563,17.0648,168200.0
2008-05-29 15:40:00,20.18,20.18,20.14,20.16,94900.0,17.0648,17.0648,17.031,17.0479,94900.0
2008-05-29 15:45:00,20.16,20.2,20.15,20.16,89000.0,17.0479,17.0817,17.0394,17.0479,89000.0
2008-05-29 15:50:00,20.17,20.2,20.12,20.16,69400.0,17.0563,17.0817,17.0141,17.0479,69400.0
2008-05-29 15:55:00,20.16,20.17,20.13,20.14,142100.0,17.0479,17.0563,17.0225,17.031,142100.0
2008-05-30 09:30:00,20.08,20.36,20.08,20.2,9100.0,16.9802,17.217,16.9802,17.0817,9100.0
2008-05-30 09:35:00,20.18,20.24,20.14,20.24,31300.0,17.0648,17.1155,17.031,17.1155,31300.0
2008-05-30 09:40:00,20.25,20.25,20.02,20.02,30600.0,17.124,17.124,16.9295,16.9295,30600.0
2008-05-30 09:45:00,20.03,20.16,20.02,20.12,22900.0,16.9379,17.0479,16.9295,17.0141,22900.0
2008-05-30 09:50:00,20.11,20.16,20.03,20.12,75400.0,17.0056,17.0479,16.9379,17.0141,75400.0
2008-05-30 09:55:00,20.12,20.12,20.0,20.03,34400.0,17.0141,17.0141,16.9126,16.9379,34400.0
2008-05-30 10:00:00,20.02,20.02,19.96,19.99,192400.0,16.9295,16.9295,16.8788,16.9041,192400.0
2008-05-30 10:05:00,19.99,20.05,19.98,19.99,26100.0,16.9041,16.9549,16.8957,16.9041,26100.0
2008-05-30 10:10:00,19.98,20.03,19.97,20.03,20100.0,16.8957,16.9379,16.8872,16.9379,20100.0
2008-05-30 10:15:00,20.03,20.04,19.99,20.0,11400.0,16.9379,16.9464,16.9041,16.9126,11400.0
2008-05-30 10:20:00,20.02,20.11,20.02,20.1,38500.0,16.9295,17.0056,16.9295,16.9971,38500.0
2008-05-30 10:25:00,20.1,20.13,20.08,20.1,34800.0,16.9971,17.0225,16.9802,16.9971,34800.0
2008-05-30 10:30:00,20.09,20.09,20.01,20.03,13300.0,16.9887,16.9887,16.921,16.9379,13300.0
2008-05-30 10:35:00,20.04,20.07,20.04,20.05,6200.0,16.9464,16.9718,16.9464,16.9549,6200.0
2008-05-30 10:40:00,20.06,20.07,20.01,20.01,13700.0,16.9633,16.9718,16.921,16.921,13700.0
2008-05-30 10:45:00,20.01,20.02,19.92,19.92,138000.0,16.921,16.9295,16.8449,16.8449,138000.0
2008-05-30 10:50:00,19.91,19.94,19.9,19.92,33500.0,16.8365,16.8618,16.828,16.8449,33500.0
2008-05-30 10:55:00,19.91,19.93,19.88,19.89,110400.0,16.8365,16.8534,16.8111,16.8196,110400.0
2008-05-30 11:00:00,19.89,19.89,19.85,19.87,110400.0,16.8196,16.8196,16.7857,16.8026,110400.0
2008-05-30 11:05:00,19.86,19.87,19.82,19.84,52000.0,16.7942,16.8026,16.7604,16.7773,52000.0
2008-05-30 11:10:00,19.83,19.86,19.79,19.81,77500.0,16.7688,16.7942,16.735,16.7519,77500.0
2008-05-30 11:15:00,19.81,19.86,19.81,19.82,50000.0,16.7519,16.7942,16.7519,16.7604,50000.0
2008-05-30 11:20:00,19.83,19.85,19.78,19.78,189400.0,16.7688,16.7857,16.7265,16.7265,189400.0
2008-05-30 11:25:00,19.79,19.79,19.75,19.76,186500.0,16.735,16.735,16.7012,16.7096,186500.0
2008-05-30 11:30:00,19.77,19.79,19.75,19.79,53400.0,16.7181,16.735,16.7012,16.735,53400.0
2008-05-30 11:35:00,19.82,19.82,19.78,19.78,119300.0,16.7604,16.7604,16.7265,16.7265,119300.0
2008-05-30 11:40:00,19.78,19.83,19.78,19.81,16500.0,16.7265,16.7688,16.7265,16.7519,16500.0
2008-05-30 11:45:00,19.82,19.82,19.75,19.76,153600.0,16.7604,16.7604,16.7012,16.7096,153600.0
2008-05-30 11:50:00,19.76,19.77,19.73,19.76,190400.0,16.7096,16.7181,16.6843,16.7096,190400.0
2008-05-30 11:55:00,19.77,19.8,19.77,19.8,22800.0,16.7181,16.7435,16.7181,16.7435,22800.0
2008-05-30 12:00:00,19.79,19.8,19.76,19.78,24900.0,16.735,16.7435,16.7096,16.7265,24900.0
2008-05-30 12:05:00,19.78,19.79,19.77,19.79,26100.0,16.7265,16.735,16.7181,16.735,26100.0
2008-05-30 12:10:00,19.79,19.79,19.78,19.78,12600.0,16.735,16.735,16.7265,16.7265,12600.0
2008-05-30 12:15:00,19.77,19.79,19.76,19.79,48600.0,16.7181,16.735,16.7096,16.735,48600.0
2008-05-30 12:20:00,19.79,19.79,19.76,19.78,68700.0,16.735,16.735,16.7096,16.7265,68700.0
2008-05-30 12:25:00,19.79,19.81,19.78,19.81,65400.0,16.735,16.7519,16.7265,16.7519,65400.0
2008-05-30 12:30:00,19.81,19.83,19.81,19.82,39600.0,16.7519,16.7688,16.7519,16.7604,39600.0
2008-05-30 12:35:00,19.83,19.84,19.82,19.84,2400.0,16.7688,16.7773,16.7604,16.7773,2400.0
2008-05-30 12:40:00,19.84,19.86,19.84,19.86,28100.0,16.7773,16.7942,16.7773,16.7942,28100.0
2008-05-30 12:45:00,19.85,19.87,19.84,19.87,23600.0,16.7857,16.8026,16.7773,16.8026,23600.0
2008-05-30 12:50:00,19.87,19.88,19.86,19.87,20000.0,16.8026,16.8111,16.7942,16.8026,20000.0
2008-05-30 12:55:00,19.87,19.88,19.84,19.85,55400.0,16.8026,16.8111,16.7773,16.7857,55400.0
2008-05-30 13:00:00,19.85,19.86,19.85,19.86,29100.0,16.7857,16.7942,16.7857,16.7942,29100.0
2008-05-30 13:05:00,19.86,19.87,19.85,19.86,22800.0,16.7942,16.8026,16.7857,16.7942,22800.0
2008-05-30 13:10:00,19.86,19.88,19.85,19.85,78900.0,16.7942,16.8111,16.7857,16.7857,78900.0
2008-05-30 13:15:00,19.86,19.88,19.85,19.87,15100.0,16.7942,16.8111,16.7857,16.8026,15100.0
2008-05-30 13:20:00,19.88,19.88,19.87,19.88,61700.0,16.8111,16.8111,16.8026,16.8111,61700.0
2008-05-30 13:25:00,19.89,19.93,19.89,19.92,34000.0,16.8196,16.8534,16.8196,16.8449,34000.0
2008-05-30 13:30:00,19.92,19.96,19.91,19.94,71100.0,16.8449,16.8788,16.8365,16.8618,71100.0
2008-05-30 13:35:00,19.94,19.99,19.94,19.99,58000.0,16.8618,16.9041,16.8618,16.9041,58000.0
2008-05-30 13:40:00,19.99,20.03,19.97,19.97,61600.0,16.9041,16.9379,16.8872,16.8872,61600.0
2008-05-30 13:45:00,19.98,20.01,19.97,19.99,22000.0,16.8957,16.921,16.8872,16.9041,22000.0
2008-05-30 13:50:00,20.01,20.01,19.96,19.98,20400.0,16.921,16.921,16.8788,16.8957,20400.0
2008-05-30 13:55:00,19.96,19.97,19.95,19.96,44600.0,16.8788,16.8872,16.8703,16.8788,44600.0
2008-05-30 14:00:00,19.95,19.97,19.9,19.91,74600.0,16.8703,16.8872,16.828,16.8365,74600.0
2008-05-30 14:05:00,19.91,19.92,19.88,19.9,152400.0,16.8365,16.8449,16.8111,16.828,152400.0
2008-05-30 14:10:00,19.91,19.91,19.85,19.88,156900.0,16.8365,16.8365,16.7857,16.8111,156900.0
2008-05-30 14:15:00,19.88,19.89,19.87,19.89,39800.0,16.8111,16.8196,16.8026,16.8196,39800.0
2008-05-30 14:20:00,19.88,19.89,19.87,19.89,19100.0,16.8111,16.8196,16.8026,16.8196,19100.0
2008-05-30 14:25:00,19.89,19.89,19.88,19.89,18400.0,16.8196,16.8196,16.8111,16.8196,18400.0
2008-05-30 14:30:00,19.89,19.9,19.87,19.87,28300.0,16.8196,16.828,16.8026,16.8026,28300.0
2008-05-30 14:35:00,19.87,19.89,19.86,19.88,18100.0,16.8026,16.8196,16.7942,16.8111,18100.0
2008-05-30 14:40:00,19.89,19.92,19.88,19.92,20600.0,16.8196,16.8449,16.8111,16.8449,20600.0
2008-05-30 14:45:00,19.91,19.93,19.91,19.93,23300.0,16.8365,16.8534,16.8365,16.8534,23300.0
2008-05-30 14:50:00,19.93,19.93,19.93,19.93,13300.0,16.8534,16.8534,16.8534,16.8534,13300.0
2008-05-30 14:55:00,19.93,19.95,19.92,19.93,47400.0,16.8534,16.8703,16.8449,16.8534,47400.0
2008-05-30 15:00:00,19.94,19.95,19.94,19.95,64000.0,16.8618,16.8703,16.8618,16.8703,64000.0
2008-05-30 15:05:00,19.95,19.98,19.95,19.98,30200.0,16.8703,16.8957,16.8703,16.8957,30200.0
2008-05-30 15:10:00,19.98,19.99,19.96,19.99,22800.0,16.8957,16.9041,16.8788,16.9041,22800.0
2008-05-30 15:15:00,19.99,19.99,19.95,19.96,22000.0,16.9041,16.9041,16.8703,16.8788,22000.0
2008-05-30 15:20:00,19.97,19.98,19.95,19.96,20000.0,16.8872,16.8957,16.8703,16.8788,20000.0
2008-05-30 15:25:00,19.96,20.01,19.96,20.01,21700.0,16.8788,16.921,16.8788,16.921,21700.0
2008-05-30 15:30:00,20.01,20.02,19.98,19.99,35300.0,16.921,16.9295,16.8957,16.9041,35300.0
2008-05-30 15:35:00,19.98,19.99,19.96,19.98,29900.0,16.8957,16.9041,16.8788,16.8957,29900.0
2008-05-30 15:40:00,19.97,19.98,19.91,19.91,121700.0,16.8872,16.8957,16.8365,16.8365,121700.0
2008-05-30 15:45:00,19.91,19.94,19.9,19.93,138900.0,16.8365,16.8618,16.828,16.8534,138900.0
2008-05-30 15:50:00,19.94,19.94,19.91,19.92,77000.0,16.8618,16.8618,16.8365,16.8449,77000.0
2008-05-30 15:55:00,19.92,19.92,19.87,19.92,52000.0,16.8449,16.8449,16.8026,16.8449,52000.0
2008-06-02 09:30:00,19.81,19.91,19.8,19.87,24600.0,16.7519,16.8365,16.7435,16.8026,24600.0
2008-06-02 09:35:00,19.87,19.91,19.75,19.75,467900.0,16.8026,16.8365,16.7012,16.7012,467900.0
2008-06-02 09:40:00,19.72,19.77,19.6,19.69,80100.0,16.6758,16.7181,16.5743,16.6504,80100.0
2008-06-02 09:45:00,19.66,19.69,19.63,19.69,21400.0,16.6251,16.6504,16.5997,16.6504,21400.0
2008-06-02 09:50:00,19.68,19.68,19.58,19.58,34400.0,16.642,16.642,16.5574,16.5574,34400.0
2008-06-02 09:55:00,19.59,19.59,19.51,19.55,284800.0,16.5659,16.5659,16.4982,16.532,284800.0
2008-06-02 10:00:00,19.55,19.71,19.55,19.68,121300.0,16.532,16.6673,16.532,16.642,121300.0
2008-06-02 10:05:00,19.69,19.71,19.58,19.62,54200.0,16.6504,16.6673,16.5574,16.5912,54200.0
2008-06-02 10:10:00,19.62,19.66,19.59,19.6,12600.0,16.5912,16.6251,16.5659,16.5743,12600.0
2008-06-02 10:15:00,19.59,19.63,19.59,19.63,1500.0,16.5659,16.5997,16.5659,16.5997,1500.0
2008-06-02 10:20:00,19.62,19.64,19.58,19.6,11100.0,16.5912,16.6082,16.5574,16.5743,11100.0
2008-06-02 10:25:00,19.61,19.63,19.59,19.63,25300.0,16.5828,16.5997,16.5659,16.5997,25300.0
2008-06-02 10:30:00,19.63,19.63,19.57,19.58,18300.0,16.5997,16.5997,16.549,16.5574,18300.0
2008-06-02 10:35:00,19.57,19.58,19.54,19.54,48200.0,16.549,16.5574,16.5236,16.5236,48200.0
2008-06-02 10:40:00,19.55,19.56,19.54,19.54,15900.0,16.532,16.5405,16.5236,16.5236,15900.0
2008-06-02 10:45:00,19.53,19.56,19.52,19.56,29100.0,16.5151,16.5405,16.5067,16.5405,29100.0
2008-06-02 10:50:00,19.56,19.59,19.53,19.59,44300.0,16.5405,16.5659,16.5151,16.5659,44300.0
2008-06-02 10:55:00,19.59,19.61,19.57,19.59,42800.0,16.5659,16.5828,16.549,16.5659,42800.0
2008-06-02 11:00:00,19.59,19.6,19.55,19.55,45800.0,16.5659,16.5743,16.532,16.532,45800.0
2008-06-02 11:05:00,19.56,19.57,19.53,19.56,33900.0,16.5405,16.549,16.5151,16.5405,33900.0
2008-06-02 11:10:00,19.56,19.57,19.54,19.57,29400.0,16.5405,16.549,16.5236,16.549,29400.0
2008-06-02 11:15:00,19.57,19.58,19.55,19.56,15900.0,16.549,16.5574,16.532,16.5405,15900.0
2008-06-02 11:20:00,19.57,19.57,19.52,19.54,42000.0,16.549,16.549,16.5067,16.5236,42000.0
2008-06-02 11:25:00,19.54,19.6,19.54,19.6,21300.0,16.5236,16.5743,16.5236,16.5743,21300.0
2008-06-02 11:30:00,19.59,19.62,19.58,19.61,27200.0,16.5659,16.5912,16.5574,16.5828,27200.0
2008-06-02 11:35:00,19.61,19.63,19.58,19.6,33700.0,16.5828,16.5997,16.5574,16.5743,33700.0
2008-06-02 11:40:00,19.6,19.61,19.59,19.61,27000.0,16.5743,16.5828,16.5659,16.5828,27000.0
2008-06-02 11:45:00,19.6,19.62,19.6,19.62,44000.0,16.5743,16.5912,16.5743,16.5912,44000.0
2008-06-02 11:50:00,19.62,19.62,19.59,19.59,26000.0,16.5912,16.5912,16.5659,16.5659,26000.0
2008-06-02 11:55:00,19.59,19.62,19.58,19.59,54400.0,16.5659,16.5912,16.5574,16.5659,54400.0
2008-06-02 12:00:00,19.59,19.6,19.58,19.6,19100.0,16.5659,16.5743,16.5574,16.5743,19100.0
2008-06-02 12:05:00,19.61,19.61,19.56,19.56,96700.0,16.5828,16.5828,16.5405,16.5405,96700.0
2008-06-02 12:10:00,19.55,19.59,19.55,19.57,14900.0,16.532,16.5659,16.532,16.549,14900.0
2008-06-02 12:15:00,19.57,19.6,19.57,19.59,12500.0,16.549,16.5743,16.549,16.5659,12500.0
2008-06-02 12:20:00,19.59,19.59,19.56,19.56,43400.0,16.5659,16.5659,16.5405,16.5405,43400.0
2008-06-02 12:25:00,19.55,19.56,19.55,19.56,17900.0,16.532,16.5405,16.532,16.5405,17900.0
2008-06-02 12:30:00,19.55,19.57,19.54,19.55,7400.0,16.532,16.549,16.5236,16.532,7400.0
2008-06-02 12:35:00,19.52,19.52,19.45,19.45,64600.0,16.5067,16.5067,16.4475,16.4475,64600.0
2008-06-02 12:40:00,19.44,19.44,19.41,19.43,148500.0,16.439,16.439,16.4137,16.4306,148500.0
2008-06-02 12:45:00,19.43,19.46,19.43,19.44,18800.0,16.4306,16.4559,16.4306,16.439,18800.0
2008-06-02 12:50:00,19.43,19.47,19.43,19.47,21400.0,16.4306,16.4644,16.4306,16.4644,21400.0
2008-06-02 12:55:00,19.47,19.49,19.46,19.46,21700.0,16.4644,16.4813,16.4559,16.4559,21700.0
2008-06-02 13:00:00,19.47,19.47,19.45,19.45,26200.0,16.4644,16.4644,16.4475,16.4475,26200.0
2008-06-02 13:05:00,19.45,19.46,19.42,19.45,15800.0,16.4475,16.4559,16.4221,16.4475,15800.0
2008-06-02 13:10:00,19.45,19.48,19.45,19.48,8900.0,16.4475,16.4729,16.4475,16.4729,8900.0
2008-06-02 13:15:00,19.48,19.49,19.47,19.49,22100.0,16.4729,16.4813,16.4644,16.4813,22100.0
2008-06-02 13:20:00,19.49,19.53,19.48,19.53,24400.0,16.4813,16.5151,16.4729,16.5151,24400.0
2008-06-02 13:25:00,19.53,19.54,19.52,19.53,12600.0,16.5151,16.5236,16.5067,16.5151,12600.0
2008-06-02 13:30:00,19.53,19.53,19.5,19.51,14700.0,16.5151,16.5151,16.4898,16.4982,14700.0
2008-06-02 13:35:00,19.51,19.53,19.51,19.52,8100.0,16.4982,16.5151,16.4982,16.5067,8100.0
2008-06-02 13:40:00,19.53,19.56,19.53,19.53,48200.0,16.5151,16.5405,16.5151,16.5151,48200.0
2008-06-02 13:45:00,19.54,19.57,19.53,19.55,16100.0,16.5236,16.549,16.5151,16.532,16100.0
2008-06-02 13:50:00,19.55,19.57,19.54,19.57,30200.0,16.532,16.549,16.5236,16.549,30200.0
2008-06-02 13:55:00,19.56,19.59,19.55,19.59,6900.0,16.5405,16.5659,16.532,16.5659,6900.0
2008-06-02 14:00:00,19.59,19.6,19.57,19.58,7900.0,16.5659,16.5743,16.549,16.5574,7900.0
2008-06-02 14:05:00,19.58,19.63,19.58,19.62,6600.0,16.5574,16.5997,16.5574,16.5912,6600.0
2008-06-02 14:10:00,19.62,19.64,19.6,19.63,10900.0,16.5912,16.6082,16.5743,16.5997,10900.0
2008-06-02 14:15:00,19.62,19.63,19.61,19.63,10400.0,16.5912,16.5997,16.5828,16.5997,10400.0
2008-06-02 14:20:00,19.63,19.65,19.61,19.61,15500.0,16.5997,16.6166,16.5828,16.5828,15500.0
2008-06-02 14:25:00,19.62,19.62,19.59,19.61,94000.0,16.5912,16.5912,16.5659,16.5828,94000.0
2008-06-02 14:30:00,19.62,19.64,19.61,19.63,51900.0,16.5912,16.6082,16.5828,16.5997,51900.0
2008-06-02 14:35:00,19.62,19.66,19.62,19.64,52800.0,16.5912,16.6251,16.5912,16.6082,52800.0
2008-06-02 14:40:00,19.64,19.66,19.64,19.66,8700.0,16.6082,16.6251,16.6082,16.6251,8700.0
2008-06-02 14:45:00,19.67,19.67,19.66,19.67,2600.0,16.6335,16.6335,16.6251,16.6335,2600.0
2008-06-02 14:50:00,19.67,19.71,19.67,19.7,50900.0,16.6335,16.6673,16.6335,16.6589,50900.0
2008-06-02 14:55:00,19.7,19.74,19.7,19.71,21800.0,16.6589,16.6927,16.6589,16.6673,21800.0
2008-06-02 15:00:00,19.7,19.72,19.69,19.72,119100.0,16.6589,16.6758,16.6504,16.6758,119100.0
2008-06-02 15:05:00,19.71,19.72,19.67,19.67,14400.0,16.6673,16.6758,16.6335,16.6335,14400.0
2008-06-02 15:10:00,19.67,19.7,19.66,19.66,13800.0,16.6335,16.6589,16.6251,16.6251,13800.0
2008-06-02 15:15:00,19.66,19.67,19.64,19.67,20800.0,16.6251,16.6335,16.6082,16.6335,20800.0
2008-06-02 15:20:00,19.66,19.68,19.65,19.66,24600.0,16.6251,16.642,16.6166,16.6251,24600.0
2008-06-02 15:25:00,19.67,19.77,19.67,19.75,28400.0,16.6335,16.7181,16.6335,16.7012,28400.0
2008-06-02 15:30:00,19.74,19.76,19.73,19.73,10700.0,16.6927,16.7096,16.6843,16.6843,10700.0
2008-06-02 15:35:00,19.73,19.75,19.66,19.66,122600.0,16.6843,16.7012,16.6251,16.6251,122600.0
2008-06-02 15:40:00,19.66,19.73,19.66,19.73,23700.0,16.6251,16.6843,16.6251,16.6843,23700.0
2008-06-02 15:45:00,19.73,19.76,19.73,19.74,36700.0,16.6843,16.7096,16.6843,16.6927,36700.0
2008-06-02 15:50:00,19.73,19.77,19.73,19.76,57900.0,16.6843,16.7181,16.6843,16.7096,57900.0
2008-06-02 15:55:00,19.76,19.78,19.72,19.77,130800.0,16.7096,16.7265,16.6758,16.7181,130800.0
2008-06-03 09:30:00,19.89,19.96,19.88,19.92,20500.0,16.8196,16.8788,16.8111,16.8449,20500.0
2008-06-03 09:35:00,19.93,19.98,19.92,19.92,132100.0,16.8534,16.8957,16.8449,16.8449,132100.0
2008-06-03 09:40:00,19.9,19.93,19.87,19.93,84300.0,16.828,16.8534,16.8026,16.8534,84300.0
2008-06-03 09:45:00,19.92,19.92,19.78,19.85,50400.0,16.8449,16.8449,16.7265,16.7857,50400.0
2008-06-03 09:50:00,19.84,19.84,19.78,19.79,17700.0,16.7773,16.7773,16.7265,16.735,17700.0
2008-06-03 09:55:00,19.79,19.84,19.75,19.78,82400.0,16.735,16.7773,16.7012,16.7265,82400.0
2008-06-03 10:00:00,19.77,19.91,19.77,19.81,245700.0,16.7181,16.8365,16.7181,16.7519,245700.0
2008-06-03 10:05:00,19.82,19.9,19.82,19.87,80100.0,16.7604,16.828,16.7604,16.8026,80100.0
2008-06-03 10:10:00,19.86,19.89,19.84,19.87,45100.0,16.7942,16.8196,16.7773,16.8026,45100.0
2008-06-03 10:15:00,19.87,19.87,19.76,19.84,50500.0,16.8026,16.8026,16.7096,16.7773,50500.0
2008-06-03 10:20:00,19.83,19.84,19.79,19.82,21700.0,16.7688,16.7773,16.735,16.7604,21700.0
2008-06-03 10:25:00,19.82,19.88,19.82,19.86,19500.0,16.7604,16.8111,16.7604,16.7942,19500.0
2008-06-03 10:30:00,19.86,19.88,19.84,19.88,17000.0,16.7942,16.8111,16.7773,16.8111,17000.0
2008-06-03 10:35:00,19.91,19.92,19.9,19.92,9100.0,16.8365,16.8449,16.828,16.8449,9100.0
2008-06-03 10:40:00,19.91,19.94,19.87,19.87,24100.0,16.8365,16.8618,16.8026,16.8026,24100.0
2008-06-03 10:45:00,19.87,19.89,19.85,19.85,19900.0,16.8026,16.8196,16.7857,16.7857,19900.0
2008-06-03 10:50:00,19.86,19.89,19.85,19.86,65500.0,16.7942,16.8196,16.7857,16.7942,65500.0
2008-06-03 10:55:00,19.85,19.87,19.79,19.84,79000.0,16.7857,16.8026,16.735,16.7773,79000.0
2008-06-03 11:00:00,19.85,19.89,19.85,19.86,18300.0,16.7857,16.8196,16.7857,16.7942,18300.0
2008-06-03 11:05:00,19.86,19.9,19.86,19.86,23100.0,16.7942,16.828,16.7942,16.7942,23100.0
2008-06-03 11:10:00,19.86,19.93,19.86,19.93,28000.0,16.7942,16.8534,16.7942,16.8534,28000.0
2008-06-03 11:15:00,19.93,19.97,19.91,19.97,24800.0,16.8534,16.8872,16.8365,16.8872,24800.0
2008-06-03 11:20:00,19.97,20.01,19.94,19.99,55600.0,16.8872,16.921,16.8618,16.9041,55600.0
2008-06-03 11:25:00,20.0,20.03,19.97,20.02,63500.0,16.9126,16.9379,16.8872,16.9295,63500.0
2008-06-03 11:30:00,20.02,20.14,20.02,20.1,130900.0,16.9295,17.031,16.9295,16.9971,130900.0
2008-06-03 11:35:00,20.12,20.12,20.08,20.09,56000.0,17.0141,17.0141,16.9802,16.9887,56000.0
2008-06-03 11:40:00,20.09,20.12,20.09,20.12,30200.0,16.9887,17.0141,16.9887,17.0141,30200.0
2008-06-03 11:45:00,20.12,20.17,20.11,20.14,79600.0,17.0141,17.0563,17.0056,17.031,79600.0
2008-06-03 11:50:00,20.14,20.18,20.11,20.16,85000.0,17.031,17.0648,17.0056,17.0479,85000.0
2008-06-03 11:55:00,20.17,20.19,20.14,20.15,53400.0,17.0563,17.0732,17.031,17.0394,53400.0
2008-06-03 12:00:00,20.15,20.15,20.11,20.12,35800.0,17.0394,17.0394,17.0056,17.0141,35800.0
2008-06-03 12:05:00,20.11,20.12,20.09,20.1,33300.0,17.0056,17.0141,16.9887,16.9971,33300.0
2008-06-03 12:10:00,20.09,20.12,20.09,20.11,26000.0,16.9887,17.0141,16.9887,17.0056,26000.0
2008-06-03 12:15:00,20.11,20.11,20.08,20.09,60600.0,17.0056,17.0056,16.9802,16.9887,60600.0
2008-06-03 12:20:00,20.1,20.1,20.06,20.06,22800.0,16.9971,16.9971,16.9633,16.9633,22800.0
2008-06-03 12:25:00,20.06,20.06,20.04,20.05,30400.0,16.9633,16.9633,16.9464,16.9549,30400.0
2008-06-03 12:30:00,20.05,20.07,20.04,20.07,41800.0,16.9549,16.9718,16.9464,16.9718,41800.0
2008-06-03 12:35:00,20.07,20.11,20.07,20.08,128000.0,16.9718,17.0056,16.9718,16.9802,128000.0
2008-06-03 12:40:00,20.08,20.09,20.05,20.05,10800.0,16.9802,16.9887,16.9549,16.9549,10800.0
2008-06-03 12:45:00,20.04,20.07,20.04,20.07,20000.0,16.9464,16.9718,16.9464,16.9718,20000.0
2008-06-03 12:50:00,20.06,20.1,20.06,20.1,27800.0,16.9633,16.9971,16.9633,16.9971,27800.0
2008-06-03 12:55:00,20.1,20.1,20.07,20.08,20300.0,16.9971,16.9971,16.9718,16.9802,20300.0
2008-06-03 13:00:00,20.08,20.08,20.06,20.06,29700.0,16.9802,16.9802,16.9633,16.9633,29700.0
2008-06-03 13:05:00,20.06,20.08,20.05,20.06,16200.0,16.9633,16.9802,16.9549,16.9633,16200.0
2008-06-03 13:10:00,20.06,20.08,20.06,20.07,12300.0,16.9633,16.9802,16.9633,16.9718,12300.0
2008-06-03 13:15:00,20.08,20.09,20.06,20.09,22700.0,16.9802,16.9887,16.9633,16.9887,22700.0
2008-06-03 13:20:00,20.09,20.1,20.05,20.05,104500.0,16.9887,16.9971,16.9549,16.9549,104500.0
2008-06-03 13:25:00,20.04,20.05,19.97,19.97,57200.0,16.9464,16.9549,16.8872,16.8872,57200.0
2008-06-03 13:30:00,19.97,19.97,19.83,19.94,158400.0,16.8872,16.8872,16.7688,16.8618,158400.0
2008-06-03 13:35:00,19.94,19.96,19.91,19.96,160600.0,16.8618,16.8788,16.8365,16.8788,160600.0
2008-06-03 13:40:00,19.98,19.99,19.93,19.99,36200.0,16.8957,16.9041,16.8534,16.9041,36200.0
2008-06-03 13:45:00,19.98,19.98,19.85,19.87,31300.0,16.8957,16.8957,16.7857,16.8026,31300.0
2008-06-03 13:50:00,19.88,19.88,19.81,19.82,138600.0,16.8111,16.8111,16.7519,16.7604,138600.0
2008-06-03 13:55:00,19.82,19.87,19.77,19.86,57500.0,16.7604,16.8026,16.7181,16.7942,57500.0
2008-06-03 14:00:00,19.86,19.86,19.8,19.82,67900.0,16.7942,16.7942,16.7435,16.7604,67900.0
2008-06-03 14:05:00,19.82,19.85,19.77,19.85,36800.0,16.7604,16.7857,16.7181,16.7857,36800.0
2008-06-03 14:10:00,19.86,19.9,19.85,19.89,98200.0,16.7942,16.828,16.7857,16.8196,98200.0
2008-06-03 14:15:00,19.9,19.91,19.84,19.84,161200.0,16.828,16.8365,16.7773,16.7773,161200.0
2008-06-03 14:20:00,19.85,19.85,19.73,19.76,123100.0,16.7857,16.7857,16.6843,16.7096,123100.0
2008-06-03 14:25:00,19.76,19.8,19.75,19.8,27600.0,16.7096,16.7435,16.7012,16.7435,27600.0
2008-06-03 14:30:00,19.8,19.86,19.78,19.8,38400.0,16.7435,16.7942,16.7265,16.7435,38400.0
2008-06-03 14:35:00,19.79,19.87,19.78,19.82,68400.0,16.735,16.8026,16.7265,16.7604,68400.0
2008-06-03 14:40:00,19.8,19.89,19.78,19.89,46600.0,16.7435,16.8196,16.7265,16.8196,46600.0
2008-06-03 14:45:00,19.89,19.9,19.86,19.88,19500.0,16.8196,16.828,16.7942,16.8111,19500.0
2008-06-03 14:50:00,19.88,19.92,19.88,19.92,109000.0,16.8111,16.8449,16.8111,16.8449,109000.0
2008-06-03 14:55:00,19.92,19.99,19.92,19.98,75700.0,16.8449,16.9041,16.8449,16.8957,75700.0
2008-06-03 15:00:00,19.99,20.07,19.93,20.04,66600.0,16.9041,16.9718,16.8534,16.9464,66600.0
2008-06-03 15:05:00,20.06,20.1,20.01,20.1,114500.0,16.9633,16.9971,16.921,16.9971,114500.0
2008-06-03 15:10:00,20.1,20.18,20.05,20.15,363700.0,16.9971,17.0648,16.9549,17.0394,363700.0
2008-06-03 15:15:00,20.15,20.21,20.14,20.19,412400.0,17.0394,17.0902,17.031,17.0732,412400.0
2008-06-03 15:20:00,20.19,20.24,20.19,20.23,306300.0,17.0732,17.1155,17.0732,17.1071,306300.0
2008-06-03 15:25:00,20.23,20.28,20.17,20.27,271200.0,17.1071,17.1494,17.0563,17.1409,271200.0
2008-06-03 15:30:00,20.28,20.28,20.21,20.28,182800.0,17.1494,17.1494,17.0902,17.1494,182800.0
2008-06-03 15:35:00,20.28,20.32,20.25,20.3,160200.0,17.1494,17.1832,17.124,17.1663,160200.0
2008-06-03 15:40:00,20.29,20.3,20.24,20.24,173300.0,17.1578,17.1663,17.1155,17.1155,173300.0
2008-06-03 15:45:00,20.23,20.29,20.23,20.28,180300.0,17.1071,17.1578,17.1071,17.1494,180300.0
2008-06-03 15:50:00,20.28,20.3,20.24,20.26,199000.0,17.1494,17.1663,17.1155,17.1324,199000.0
2008-06-03 15:55:00,20.26,20.27,20.21,20.26,223000.0,17.1324,17.1409,17.0902,17.1324,223000.0
2008-06-04 09:30:00,20.43,20.43,19.88,19.88,107900.0,17.2762,17.2762,16.8111,16.8111,107900.0
2008-06-04 09:35:00,19.88,19.88,19.76,19.78,297400.0,16.8111,16.8111,16.7096,16.7265,297400.0
2008-06-04 09:40:00,19.78,19.93,19.77,19.92,136700.0,16.7265,16.8534,16.7181,16.8449,136700.0
2008-06-04 09:45:00,19.92,19.94,19.86,19.94,65300.0,16.8449,16.8618,16.7942,16.8618,65300.0
2008-06-04 09:50:00,19.94,19.95,19.8,19.82,80400.0,16.8618,16.8703,16.7435,16.7604,80400.0
2008-06-04 09:55:00,19.82,19.85,19.76,19.79,43500.0,16.7604,16.7857,16.7096,16.735,43500.0
2008-06-04 10:00:00,19.79,19.92,19.76,19.92,159300.0,16.735,16.8449,16.7096,16.8449,159300.0
2008-06-04 10:05:00,19.92,19.93,19.77,19.81,165200.0,16.8449,16.8534,16.7181,16.7519,165200.0
2008-06-04 10:10:00,19.8,19.82,19.75,19.81,38200.0,16.7435,16.7604,16.7012,16.7519,38200.0
2008-06-04 10:15:00,19.8,19.85,19.74,19.85,24600.0,16.7435,16.7857,16.6927,16.7857,24600.0
2008-06-04 10:20:00,19.85,19.9,19.85,19.9,47500.0,16.7857,16.828,16.7857,16.828,47500.0
2008-06-04 10:25:00,19.89,19.9,19.83,19.87,154500.0,16.8196,16.828,16.7688,16.8026,154500.0
2008-06-04 10:30:00,19.88,19.92,19.85,19.89,57700.0,16.8111,16.8449,16.7857,16.8196,57700.0
2008-06-04 10:35:00,19.87,20.01,19.83,19.89,30800.0,16.8026,16.921,16.7688,16.8196,30800.0
2008-06-04 10:40:00,19.91,20.0,19.91,19.98,28200.0,16.8365,16.9126,16.8365,16.8957,28200.0
2008-06-04 10:45:00,19.98,20.01,19.98,19.99,31200.0,16.8957,16.921,16.8957,16.9041,31200.0
2008-06-04 10:50:00,19.99,20.13,19.99,20.12,58900.0,16.9041,17.0225,16.9041,17.0141,58900.0
2008-06-04 10:55:00,20.12,20.17,20.12,20.15,56600.0,17.0141,17.0563,17.0141,17.0394,56600.0
2008-06-04 11:00:00,20.15,20.15,20.11,20.14,68300.0,17.0394,17.0394,17.0056,17.031,68300.0
2008-06-04 11:05:00,20.15,20.26,20.15,20.26,24400.0,17.0394,17.1324,17.0394,17.1324,24400.0
2008-06-04 11:10:00,20.26,20.28,20.24,20.24,19600.0,17.1324,17.1494,17.1155,17.1155,19600.0
2008-06-04 11:15:00,20.25,20.26,20.23,20.26,69500.0,17.124,17.1324,17.1071,17.1324,69500.0
2008-06-04 11:20:00,20.26,20.3,20.24,20.3,55200.0,17.1324,17.1663,17.1155,17.1663,55200.0
2008-06-04 11:25:00,20.29,20.3,20.25,20.26,35000.0,17.1578,17.1663,17.124,17.1324,35000.0
2008-06-04 11:30:00,20.25,20.47,20.25,20.43,1074600.0,17.124,17.31,17.124,17.2762,1074600.0
2008-06-04 11:35:00,20.43,20.43,20.35,20.38,48500.0,17.2762,17.2762,17.2086,17.2339,48500.0
2008-06-04 11:40:00,20.38,20.41,20.29,20.29,24400.0,17.2339,17.2593,17.1578,17.1578,24400.0
2008-06-04 11:45:00,20.3,20.32,20.3,20.32,5100.0,17.1663,17.1832,17.1663,17.1832,5100.0
2008-06-04 11:50:00,20.31,20.36,20.31,20.36,18800.0,17.1747,17.217,17.1747,17.217,18800.0
2008-06-04 11:55:00,20.37,20.41,20.37,20.38,32100.0,17.2255,17.2593,17.2255,17.2339,32100.0
2008-06-04 12:00:00,20.38,20.38,20.35,20.35,9600.0,17.2339,17.2339,17.2086,17.2086,9600.0
2008-06-04 12:05:00,20.36,20.38,20.35,20.37,33200.0,17.217,17.2339,17.2086,17.2255,33200.0
2008-06-04 12:10:00,20.37,20.4,20.36,20.39,23300.0,17.2255,17.2508,17.217,17.2424,23300.0
2008-06-04 12:15:00,20.4,20.41,20.38,20.41,5200.0,17.2508,17.2593,17.2339,17.2593,5200.0
2008-06-04 12:20:00,20.41,20.45,20.41,20.45,116800.0,17.2593,17.2931,17.2593,17.2931,116800.0
2008-06-04 12:25:00,20.45,20.45,20.39,20.4,59000.0,17.2931,17.2931,17.2424,17.2508,59000.0
2008-06-04 12:30:00,20.4,20.43,20.4,20.42,15300.0,17.2508,17.2762,17.2508,17.2677,15300.0
2008-06-04 12:35:00,20.41,20.42,20.3,20.32,19400.0,17.2593,17.2677,17.1663,17.1832,19400.0
2008-06-04 12:40:00,20.32,20.32,20.25,20.26,23100.0,17.1832,17.1832,17.124,17.1324,23100.0
2008-06-04 12:45:00,20.25,20.26,20.13,20.13,258200.0,17.124,17.1324,17.0225,17.0225,258200.0
2008-06-04 12:50:00,20.13,20.15,20.1,20.11,113000.0,17.0225,17.0394,16.9971,17.0056,113000.0
2008-06-04 12:55:00,20.11,20.12,20.04,20.05,140100.0,17.0056,17.0141,16.9464,16.9549,140100.0
2008-06-04 13:00:00,20.06,20.13,20.06,20.11,12400.0,16.9633,17.0225,16.9633,17.0056,12400.0
2008-06-04 13:05:00,20.12,20.12,20.04,20.05,22700.0,17.0141,17.0141,16.9464,16.9549,22700.0
2008-06-04 13:10:00,20.05,20.08,20.05,20.08,1200.0,16.9549,16.9802,16.9549,16.9802,1200.0
2008-06-04 13:15:00,20.1,20.1,20.09,20.09,3400.0,16.9971,16.9971,16.9887,16.9887,3400.0
2008-06-04 13:20:00,20.09,20.11,20.06,20.07,19700.0,16.9887,17.0056,16.9633,16.9718,19700.0
2008-06-04 13:25:00,20.08,20.12,20.08,20.1,4900.0,16.9802,17.0141,16.9802,16.9971,4900.0
2008-06-04 13:30:00,20.1,20.11,20.09,20.11,5900.0,16.9971,17.0056,16.9887,17.0056,5900.0
2008-06-04 13:35:00,20.11,20.11,20.07,20.07,1600.0,17.0056,17.0056,16.9718,16.9718,1600.0
2008-06-04 13:40:00,20.07,20.08,20.05,20.05,5900.0,16.9718,16.9802,16.9549,16.9549,5900.0
2008-06-04 13:45:00,20.05,20.06,20.04,20.04,8100.0,16.9549,16.9633,16.9464,16.9464,8100.0
2008-06-04 13:50:00,20.03,20.11,20.02,20.09,19800.0,16.9379,17.0056,16.9295,16.9887,19800.0
2008-06-04 13:55:00,20.1,20.11,20.1,20.1,10000.0,16.9971,17.0056,16.9971,16.9971,10000.0
2008-06-04 14:00:00,20.1,20.11,20.07,20.09,7200.0,16.9971,17.0056,16.9718,16.9887,7200.0
2008-06-04 14:05:00,20.09,20.09,20.04,20.04,11100.0,16.9887,16.9887,16.9464,16.9464,11100.0
2008-06-04 14:10:00,20.03,20.04,19.97,19.98,16900.0,16.9379,16.9464,16.8872,16.8957,16900.0
2008-06-04 14:15:00,19.98,19.99,19.88,19.89,168200.0,16.8957,16.9041,16.8111,16.8196,168200.0
2008-06-04 14:20:00,19.88,19.88,19.85,19.88,224100.0,16.8111,16.8111,16.7857,16.8111,224100.0
2008-06-04 14:25:00,19.89,19.89,19.83,19.85,79500.0,16.8196,16.8196,16.7688,16.7857,79500.0
2008-06-04 14:30:00,19.84,19.92,19.82,19.89,27400.0,16.7773,16.8449,16.7604,16.8196,27400.0
2008-06-04 14:35:00,19.9,19.97,19.9,19.97,9000.0,16.828,16.8872,16.828,16.8872,9000.0
2008-06-04 14:40:00,19.96,20.03,19.96,19.97,88100.0,16.8788,16.9379,16.8788,16.8872,88100.0
2008-06-04 14:45:00,19.97,19.97,19.81,19.81,174600.0,16.8872,16.8872,16.7519,16.7519,174600.0
2008-06-04 14:50:00,19.82,19.88,19.74,19.77,383900.0,16.7604,16.8111,16.6927,16.7181,383900.0
2008-06-04 14:55:00,19.77,19.8,19.72,19.73,353100.0,16.7181,16.7435,16.6758,16.6843,353100.0
2008-06-04 15:00:00,19.73,19.79,19.73,19.77,112600.0,16.6843,16.735,16.6843,16.7181,112600.0
2008-06-04 15:05:00,19.77,19.82,19.76,19.79,25000.0,16.7181,16.7604,16.7096,16.735,25000.0
2008-06-04 15:10:00,19.79,19.8,19.75,19.78,29400.0,16.735,16.7435,16.7012,16.7265,29400.0
2008-06-04 15:15:00,19.78,19.88,19.78,19.83,37700.0,16.7265,16.8111,16.7265,16.7688,37700.0
2008-06-04 15:20:00,19.85,19.88,19.82,19.88,27800.0,16.7857,16.8111,16.7604,16.8111,27800.0
2008-06-04 15:25:00,19.88,19.89,19.84,19.84,36000.0,16.8111,16.8196,16.7773,16.7773,36000.0
2008-06-04 15:30:00,19.84,19.86,19.82,19.84,36700.0,16.7773,16.7942,16.7604,16.7773,36700.0
2008-06-04 15:35:00,19.84,19.86,19.81,19.82,31500.0,16.7773,16.7942,16.7519,16.7604,31500.0
2008-06-04 15:40:00,19.82,19.83,19.74,19.74,45800.0,16.7604,16.7688,16.6927,16.6927,45800.0
2008-06-04 15:45:00,19.75,19.84,19.74,19.83,62300.0,16.7012,16.7773,16.6927,16.7688,62300.0
2008-06-04 15:50:00,19.83,19.85,19.81,19.84,71400.0,16.7688,16.7857,16.7519,16.7773,71400.0
2008-06-04 15:55:00,19.84,19.84,19.77,19.8,118700.0,16.7773,16.7773,16.7181,16.7435,118700.0
2008-06-05 09:30:00,19.81,19.97,19.81,19.86,6700.0,16.7519,16.8872,16.7519,16.7942,6700.0
2008-06-05 09:35:00,19.83,20.05,19.83,20.04,39700.0,16.7688,16.9549,16.7688,16.9464,39700.0
2008-06-05 09:40:00,20.01,20.14,19.98,20.06,49400.0,16.921,17.031,16.8957,16.9633,49400.0
2008-06-05 09:45:00,20.08,20.12,20.08,20.12,21800.0,16.9802,17.0141,16.9802,17.0141,21800.0
2008-06-05 09:50:00,20.11,20.15,20.05,20.05,50100.0,17.0056,17.0394,16.9549,16.9549,50100.0
2008-06-05 09:55:00,20.05,20.09,20.02,20.02,77800.0,16.9549,16.9887,16.9295,16.9295,77800.0
2008-06-05 10:00:00,20.01,20.01,19.9,20.0,90500.0,16.921,16.921,16.828,16.9126,90500.0
2008-06-05 10:05:00,20.0,20.13,19.99,20.05,89700.0,16.9126,17.0225,16.9041,16.9549,89700.0
2008-06-05 10:10:00,20.05,20.05,19.94,20.02,140400.0,16.9549,16.9549,16.8618,16.9295,140400.0
2008-06-05 10:15:00,20.01,20.12,20.01,20.1,163700.0,16.921,17.0141,16.921,16.9971,163700.0
2008-06-05 10:20:00,20.1,20.1,19.98,19.99,85200.0,16.9971,16.9971,16.8957,16.9041,85200.0
2008-06-05 10:25:00,20.0,20.02,19.89,19.9,183400.0,16.9126,16.9295,16.8196,16.828,183400.0
2008-06-05 10:30:00,19.9,19.95,19.88,19.95,127300.0,16.828,16.8703,16.8111,16.8703,127300.0
2008-06-05 10:35:00,19.96,19.98,19.94,19.97,29600.0,16.8788,16.8957,16.8618,16.8872,29600.0
2008-06-05 10:40:00,19.97,19.98,19.95,19.98,45900.0,16.8872,16.8957,16.8703,16.8957,45900.0
2008-06-05 10:45:00,19.98,20.01,19.98,20.0,58600.0,16.8957,16.921,16.8957,16.9126,58600.0
2008-06-05 10:50:00,20.01,20.03,19.94,19.95,56500.0,16.921,16.9379,16.8618,16.8703,56500.0
2008-06-05 10:55:00,19.97,19.98,19.95,19.98,39800.0,16.8872,16.8957,16.8703,16.8957,39800.0
2008-06-05 11:00:00,19.96,19.99,19.87,19.87,152700.0,16.8788,16.9041,16.8026,16.8026,152700.0
2008-06-05 11:05:00,19.87,19.87,19.8,19.8,77800.0,16.8026,16.8026,16.7435,16.7435,77800.0
2008-06-05 11:10:00,19.81,19.82,19.77,19.81,132700.0,16.7519,16.7604,16.7181,16.7519,132700.0
2008-06-05 11:15:00,19.82,19.84,19.79,19.83,35100.0,16.7604,16.7773,16.735,16.7688,35100.0
2008-06-05 11:20:00,19.83,19.85,19.77,19.78,36000.0,16.7688,16.7857,16.7181,16.7265,36000.0
2008-06-05 11:25:00,19.78,19.8,19.73,19.75,77200.0,16.7265,16.7435,16.6843,16.7012,77200.0
2008-06-05 11:30:00,19.75,19.75,19.69,19.69,104200.0,16.7012,16.7012,16.6504,16.6504,104200.0
2008-06-05 11:35:00,19.7,19.72,19.67,19.69,41800.0,16.6589,16.6758,16.6335,16.6504,41800.0
2008-06-05 11:40:00,19.69,19.7,19.67,19.69,23000.0,16.6504,16.6589,16.6335,16.6504,23000.0
2008-06-05 11:45:00,19.68,19.72,19.67,19.71,15600.0,16.642,16.6758,16.6335,16.6673,15600.0
2008-06-05 11:50:00,19.71,19.73,19.69,19.69,60400.0,16.6673,16.6843,16.6504,16.6504,60400.0
2008-06-05 11:55:00,19.7,19.73,19.7,19.72,8000.0,16.6589,16.6843,16.6589,16.6758,8000.0
2008-06-05 12:00:00,19.71,19.77,19.71,19.75,15300.0,16.6673,16.7181,16.6673,16.7012,15300.0
2008-06-05 12:05:00,19.75,19.75,19.69,19.71,11000.0,16.7012,16.7012,16.6504,16.6673,11000.0
2008-06-05 12:10:00,19.71,19.71,19.67,19.7,13600.0,16.6673,16.6673,16.6335,16.6589,13600.0
2008-06-05 12:15:00,19.7,19.71,19.68,19.7,24200.0,16.6589,16.6673,16.642,16.6589,24200.0
2008-06-05 12:20:00,19.69,19.76,19.68,19.76,14700.0,16.6504,16.7096,16.642,16.7096,14700.0
2008-06-05 12:25:00,19.76,19.78,19.75,19.77,37900.0,16.7096,16.7265,16.7012,16.7181,37900.0
2008-06-05 12:30:00,19.78,19.82,19.77,19.8,76000.0,16.7265,16.7604,16.7181,16.7435,76000.0
2008-06-05 12:35:00,19.8,19.8,19.74,19.76,15900.0,16.7435,16.7435,16.6927,16.7096,15900.0
2008-06-05 12:40:00,19.75,19.75,19.72,19.74,20000.0,16.7012,16.7012,16.6758,16.6927,20000.0
2008-06-05 12:45:00,19.74,19.75,19.72,19.73,28000.0,16.6927,16.7012,16.6758,16.6843,28000.0
2008-06-05 12:50:00,19.73,19.75,19.71,19.72,14400.0,16.6843,16.7012,16.6673,16.6758,14400.0
2008-06-05 12:55:00,19.72,19.72,19.69,19.69,25800.0,16.6758,16.6758,16.6504,16.6504,25800.0
2008-06-05 13:00:00,19.7,19.7,19.66,19.66,18700.0,16.6589,16.6589,16.6251,16.6251,18700.0
2008-06-05 13:05:00,19.66,19.68,19.64,19.64,144300.0,16.6251,16.642,16.6082,16.6082,144300.0
2008-06-05 13:10:00,19.65,19.67,19.63,19.63,28400.0,16.6166,16.6335,16.5997,16.5997,28400.0
2008-06-05 13:15:00,19.64,19.67,19.62,19.62,19400.0,16.6082,16.6335,16.5912,16.5912,19400.0
2008-06-05 13:20:00,19.62,19.63,19.57,19.58,72300.0,16.5912,16.5997,16.549,16.5574,72300.0
2008-06-05 13:25:00,19.59,19.62,19.59,19.6,66400.0,16.5659,16.5912,16.5659,16.5743,66400.0
2008-06-05 13:30:00,19.61,19.66,19.6,19.65,24900.0,16.5828,16.6251,16.5743,16.6166,24900.0
2008-06-05 13:35:00,19.65,19.69,19.64,19.69,47500.0,16.6166,16.6504,16.6082,16.6504,47500.0
2008-06-05 13:40:00,19.7,19.7,19.68,19.7,33300.0,16.6589,16.6589,16.642,16.6589,33300.0
2008-06-05 13:45:00,19.7,19.71,19.66,19.7,107400.0,16.6589,16.6673,16.6251,16.6589,107400.0
2008-06-05 13:50:00,19.7,19.7,19.67,19.67,71300.0,16.6589,16.6589,16.6335,16.6335,71300.0
2008-06-05 13:55:00,19.68,19.7,19.66,19.66,24600.0,16.642,16.6589,16.6251,16.6251,24600.0
2008-06-05 14:00:00,19.66,19.66,19.59,19.59,51200.0,16.6251,16.6251,16.5659,16.5659,51200.0
2008-06-05 14:05:00,19.59,19.61,19.5,19.51,521400.0,16.5659,16.5828,16.4898,16.4982,521400.0
2008-06-05 14:10:00,19.51,19.56,19.51,19.55,43100.0,16.4982,16.5405,16.4982,16.532,43100.0
2008-06-05 14:15:00,19.54,19.56,19.54,19.56,7400.0,16.5236,16.5405,16.5236,16.5405,7400.0
2008-06-05 14:20:00,19.55,19.55,19.43,19.44,110200.0,16.532,16.532,16.4306,16.439,110200.0
2008-06-05 14:25:00,19.44,19.46,19.44,19.45,34400.0,16.439,16.4559,16.439,16.4475,34400.0
2008-06-05 14:30:00,19.44,19.46,19.4,19.4,96600.0,16.439,16.4559,16.4052,16.4052,96600.0
2008-06-05 14:35:00,19.41,19.48,19.41,19.48,28100.0,16.4137,16.4729,16.4137,16.4729,28100.0
2008-06-05 14:40:00,19.47,19.49,19.46,19.49,62800.0,16.4644,16.4813,16.4559,16.4813,62800.0
2008-06-05 14:45:00,19.49,19.53,19.49,19.5,27600.0,16.4813,16.5151,16.4813,16.4898,27600.0
2008-06-05 14:50:00,19.5,19.57,19.5,19.57,24200.0,16.4898,16.549,16.4898,16.549,24200.0
2008-06-05 14:55:00,19.58,19.63,19.58,19.63,34800.0,16.5574,16.5997,16.5574,16.5997,34800.0
2008-06-05 15:00:00,19.61,19.61,19.58,19.58,48800.0,16.5828,16.5828,16.5574,16.5574,48800.0
2008-06-05 15:05:00,19.59,19.69,19.57,19.68,72900.0,16.5659,16.6504,16.549,16.642,72900.0
2008-06-05 15:10:00,19.67,19.69,19.65,19.68,56800.0,16.6335,16.6504,16.6166,16.642,56800.0
2008-06-05 15:15:00,19.68,19.68,19.65,19.66,56500.0,16.642,16.642,16.6166,16.6251,56500.0
2008-06-05 15:20:00,19.66,19.67,19.65,19.67,42600.0,16.6251,16.6335,16.6166,16.6335,42600.0
2008-06-05 15:25:00,19.67,19.7,19.65,19.7,184100.0,16.6335,16.6589,16.6166,16.6589,184100.0
2008-06-05 15:30:00,19.69,19.73,19.67,19.73,111200.0,16.6504,16.6843,16.6335,16.6843,111200.0
2008-06-05 15:35:00,19.74,19.76,19.73,19.75,95300.0,16.6927,16.7096,16.6843,16.7012,95300.0
2008-06-05 15:40:00,19.75,19.76,19.71,19.71,45600.0,16.7012,16.7096,16.6673,16.6673,45600.0
2008-06-05 15:45:00,19.72,19.77,19.71,19.77,62300.0,16.6758,16.7181,16.6673,16.7181,62300.0
2008-06-05 15:50:00,19.77,19.78,19.75,19.78,70400.0,16.7181,16.7265,16.7012,16.7265,70400.0
2008-06-05 15:55:00,19.77,19.82,19.75,19.75,29300.0,16.7181,16.7604,16.7012,16.7012,29300.0
2008-06-06 09:30:00,19.5,19.54,19.4,19.42,111100.0,16.4898,16.5236,16.4052,16.4221,111100.0
2008-06-06 09:35:00,19.4,19.56,19.4,19.49,48700.0,16.4052,16.5405,16.4052,16.4813,48700.0
2008-06-06 09:40:00,19.49,19.5,19.36,19.36,79100.0,16.4813,16.4898,16.3714,16.3714,79100.0
2008-06-06 09:45:00,19.37,19.39,19.33,19.35,25400.0,16.3798,16.3967,16.346,16.3629,25400.0
2008-06-06 09:50:00,19.36,19.36,19.3,19.31,219000.0,16.3714,16.3714,16.3206,16.3291,219000.0
2008-06-06 09:55:00,19.29,19.29,19.15,19.17,195700.0,16.3122,16.3122,16.1938,16.2107,195700.0
2008-06-06 10:00:00,19.18,19.19,19.14,19.15,80700.0,16.2192,16.2276,16.1853,16.1938,80700.0
2008-06-06 10:05:00,19.16,19.16,19.07,19.1,156500.0,16.2023,16.2023,16.1261,16.1515,156500.0
2008-06-06 10:10:00,19.09,19.19,19.09,19.18,43600.0,16.1431,16.2276,16.1431,16.2192,43600.0
2008-06-06 10:15:00,19.18,19.31,19.17,19.31,121700.0,16.2192,16.3291,16.2107,16.3291,121700.0
2008-06-06 10:20:00,19.31,19.31,19.22,19.22,40100.0,16.3291,16.3291,16.253,16.253,40100.0
2008-06-06 10:25:00,19.22,19.22,19.18,19.19,39700.0,16.253,16.253,16.2192,16.2276,39700.0
2008-06-06 10:30:00,19.19,19.2,19.18,19.19,39900.0,16.2276,16.2361,16.2192,16.2276,39900.0
2008-06-06 10:35:00,19.19,19.19,19.12,19.14,37200.0,16.2276,16.2276,16.1684,16.1853,37200.0
2008-06-06 10:40:00,19.13,19.18,19.09,19.1,123800.0,16.1769,16.2192,16.1431,16.1515,123800.0
2008-06-06 10:45:00,19.11,19.16,19.11,19.16,16200.0,16.16,16.2023,16.16,16.2023,16200.0
2008-06-06 10:50:00,19.16,19.16,19.1,19.1,22200.0,16.2023,16.2023,16.1515,16.1515,22200.0
2008-06-06 10:55:00,19.1,19.12,19.07,19.1,93700.0,16.1515,16.1684,16.1261,16.1515,93700.0
2008-06-06 11:00:00,19.1,19.1,19.07,19.08,28600.0,16.1515,16.1515,16.1261,16.1346,28600.0
2008-06-06 11:05:00,19.07,19.07,19.0,19.02,122300.0,16.1261,16.1261,16.067,16.0839,122300.0
2008-06-06 11:10:00,19.01,19.02,18.96,18.98,71100.0,16.0754,16.0839,16.0331,16.05,71100.0
2008-06-06 11:15:00,18.98,18.98,18.9,18.97,229800.0,16.05,16.05,15.9824,16.0416,229800.0
2008-06-06 11:20:00,18.98,18.99,18.95,18.96,209700.0,16.05,16.0585,16.0247,16.0331,209700.0
2008-06-06 11:25:00,18.95,18.99,18.91,18.92,53600.0,16.0247,16.0585,15.9908,15.9993,53600.0
2008-06-06 11:30:00,18.91,18.94,18.91,18.93,42400.0,15.9908,16.0162,15.9908,16.0078,42400.0
2008-06-06 11:35:00,18.92,19.01,18.92,19.01,206700.0,15.9993,16.0754,15.9993,16.0754,206700.0
2008-06-06 11:40:00,19.01,19.02,18.99,19.01,38300.0,16.0754,16.0839,16.0585,16.0754,38300.0
2008-06-06 11:45:00,19.01,19.11,19.01,19.1,82000.0,16.0754,16.16,16.0754,16.1515,82000.0
2008-06-06 11:50:00,19.08,19.11,19.07,19.09,21200.0,16.1346,16.16,16.1261,16.1431,21200.0
2008-06-06 11:55:00,19.09,19.09,19.04,19.04,7600.0,16.1431,16.1431,16.1008,16.1008,7600.0
2008-06-06 12:00:00,19.03,19.06,19.03,19.03,7400.0,16.0923,16.1177,16.0923,16.0923,7400.0
2008-06-06 12:05:00,19.03,19.03,19.02,19.03,5000.0,16.0923,16.0923,16.0839,16.0923,5000.0
2008-06-06 12:10:00,19.03,19.07,19.03,19.06,13800.0,16.0923,16.1261,16.0923,16.1177,13800.0
2008-06-06 12:15:00,19.06,19.11,19.06,19.08,32500.0,16.1177,16.16,16.1177,16.1346,32500.0
2008-06-06 12:20:00,19.09,19.09,19.06,19.06,10100.0,16.1431,16.1431,16.1177,16.1177,10100.0
2008-06-06 12:25:00,19.06,19.06,19.02,19.03,5200.0,16.1177,16.1177,16.0839,16.0923,5200.0
2008-06-06 12:30:00,19.03,19.07,19.03,19.06,15200.0,16.0923,16.1261,16.0923,16.1177,15200.0
2008-06-06 12:35:00,19.05,19.15,19.05,19.14,130500.0,16.1092,16.1938,16.1092,16.1853,130500.0
2008-06-06 12:40:00,19.14,19.14,19.11,19.13,78000.0,16.1853,16.1853,16.16,16.1769,78000.0
2008-06-06 12:45:00,19.14,19.16,19.12,19.15,607900.0,16.1853,16.2023,16.1684,16.1938,607900.0
2008-06-06 12:50:00,19.14,19.14,19.07,19.08,20300.0,16.1853,16.1853,16.1261,16.1346,20300.0
2008-06-06 12:55:00,19.08,19.08,19.03,19.05,33600.0,16.1346,16.1346,16.0923,16.1092,33600.0
2008-06-06 13:00:00,19.06,19.06,19.01,19.01,9800.0,16.1177,16.1177,16.0754,16.0754,9800.0
2008-06-06 13:05:00,19.01,19.01,18.96,18.96,109500.0,16.0754,16.0754,16.0331,16.0331,109500.0
2008-06-06 13:10:00,18.95,18.99,18.93,18.93,281100.0,16.0247,16.0585,16.0078,16.0078,281100.0
2008-06-06 13:15:00,18.93,18.94,18.89,18.91,191100.0,16.0078,16.0162,15.9739,15.9908,191100.0
2008-06-06 13:20:00,18.91,18.95,18.89,18.95,166700.0,15.9908,16.0247,15.9739,16.0247,166700.0
2008-06-06 13:25:00,18.95,18.98,18.95,18.95,32900.0,16.0247,16.05,16.0247,16.0247,32900.0
2008-06-06 13:30:00,18.95,18.95,18.92,18.93,65800.0,16.0247,16.0247,15.9993,16.0078,65800.0
2008-06-06 13:35:00,18.93,18.96,18.92,18.93,98800.0,16.0078,16.0331,15.9993,16.0078,98800.0
2008-06-06 13:40:00,18.93,18.95,18.92,18.95,43600.0,16.0078,16.0247,15.9993,16.0247,43600.0
2008-06-06 13:45:00,18.94,18.96,18.93,18.94,41400.0,16.0162,16.0331,16.0078,16.0162,41400.0
2008-06-06 13:50:00,18.96,18.96,18.9,18.92,58300.0,16.0331,16.0331,15.9824,15.9993,58300.0
2008-06-06 13:55:00,18.92,18.94,18.9,18.91,34600.0,15.9993,16.0162,15.9824,15.9908,34600.0
2008-06-06 14:00:00,18.91,18.92,18.87,18.88,48100.0,15.9908,15.9993,15.957,15.9655,48100.0
2008-06-06 14:05:00,18.87,18.89,18.83,18.84,43300.0,15.957,15.9739,15.9232,15.9317,43300.0
2008-06-06 14:10:00,18.84,18.85,18.82,18.82,53800.0,15.9317,15.9401,15.9147,15.9147,53800.0
2008-06-06 14:15:00,18.83,18.83,18.77,18.81,360600.0,15.9232,15.9232,15.8725,15.9063,360600.0
2008-06-06 14:20:00,18.8,18.84,18.8,18.83,42600.0,15.8978,15.9317,15.8978,15.9232,42600.0
2008-06-06 14:25:00,18.82,18.84,18.8,18.84,40500.0,15.9147,15.9317,15.8978,15.9317,40500.0
2008-06-06 14:30:00,18.84,18.87,18.84,18.87,10800.0,15.9317,15.957,15.9317,15.957,10800.0
2008-06-06 14:35:00,18.86,18.86,18.82,18.84,22400.0,15.9486,15.9486,15.9147,15.9317,22400.0
2008-06-06 14:40:00,18.84,18.86,18.83,18.86,10300.0,15.9317,15.9486,15.9232,15.9486,10300.0
2008-06-06 14:45:00,18.85,18.89,18.84,18.85,18600.0,15.9401,15.9739,15.9317,15.9401,18600.0
2008-06-06 14:50:00,18.86,18.87,18.83,18.83,13200.0,15.9486,15.957,15.9232,15.9232,13200.0
2008-06-06 14:55:00,18.84,18.84,18.8,18.8,24000.0,15.9317,15.9317,15.8978,15.8978,24000.0
2008-06-06 15:00:00,18.8,18.84,18.79,18.83,80900.0,15.8978,15.9317,15.8894,15.9232,80900.0
2008-06-06 15:05:00,18.82,18.9,18.82,18.9,34000.0,15.9147,15.9824,15.9147,15.9824,34000.0
2008-06-06 15:10:00,18.9,18.97,18.9,18.93,22500.0,15.9824,16.0416,15.9824,16.0078,22500.0
2008-06-06 15:15:00,18.94,18.94,18.83,18.87,45200.0,16.0162,16.0162,15.9232,15.957,45200.0
2008-06-06 15:20:00,18.87,18.89,18.83,18.83,30500.0,15.957,15.9739,15.9232,15.9232,30500.0
2008-06-06 15:25:00,18.83,18.84,18.79,18.81,24300.0,15.9232,15.9317,15.8894,15.9063,24300.0
2008-06-06 15:30:00,18.81,18.83,18.77,18.79,20700.0,15.9063,15.9232,15.8725,15.8894,20700.0
2008-06-06 15:35:00,18.79,18.83,18.78,18.81,127200.0,15.8894,15.9232,15.8809,15.9063,127200.0
2008-06-06 15:40:00,18.8,18.82,18.75,18.76,92100.0,15.8978,15.9147,15.8555,15.864,92100.0
2008-06-06 15:45:00,18.76,18.77,18.75,18.77,71400.0,15.864,15.8725,15.8555,15.8725,71400.0
2008-06-06 15:50:00,18.76,18.84,18.75,18.84,882100.0,15.864,15.9317,15.8555,15.9317,882100.0
2008-06-06 15:55:00,18.83,18.84,18.75,18.81,202300.0,15.9232,15.9317,15.8555,15.9063,202300.0
2008-06-09 09:30:00,18.82,18.88,18.81,18.84,14400.0,15.9147,15.9655,15.9063,15.9317,14400.0
2008-06-09 09:35:00,18.84,18.91,18.84,18.87,55600.0,15.9317,15.9908,15.9317,15.957,55600.0
2008-06-09 09:40:00,18.87,18.87,18.62,18.67,145600.0,15.957,15.957,15.7456,15.7879,145600.0
2008-06-09 09:45:00,18.65,18.71,18.58,18.66,161000.0,15.771,15.8217,15.7118,15.7794,161000.0
2008-06-09 09:50:00,18.65,18.85,18.65,18.82,62700.0,15.771,15.9401,15.771,15.9147,62700.0
2008-06-09 09:55:00,18.82,18.97,18.82,18.94,95100.0,15.9147,16.0416,15.9147,16.0162,95100.0
2008-06-09 10:00:00,18.94,19.31,18.94,19.01,959400.0,16.0162,16.3291,16.0162,16.0754,959400.0
2008-06-09 10:05:00,19.01,19.14,18.84,18.91,434000.0,16.0754,16.1853,15.9317,15.9908,434000.0
2008-06-09 10:10:00,18.9,19.13,18.83,19.1,159900.0,15.9824,16.1769,15.9232,16.1515,159900.0
2008-06-09 10:15:00,19.09,19.21,19.01,19.09,372900.0,16.1431,16.2445,16.0754,16.1431,372900.0
2008-06-09 10:20:00,19.07,19.09,18.96,19.01,154400.0,16.1261,16.1431,16.0331,16.0754,154400.0
2008-06-09 10:25:00,19.0,19.02,18.93,18.93,56500.0,16.067,16.0839,16.0078,16.0078,56500.0
2008-06-09 10:30:00,18.93,19.0,18.93,19.0,56000.0,16.0078,16.067,16.0078,16.067,56000.0
2008-06-09 10:35:00,18.99,19.01,18.97,18.99,97200.0,16.0585,16.0754,16.0416,16.0585,97200.0
2008-06-09 10:40:00,18.98,18.99,18.86,18.86,155300.0,16.05,16.0585,15.9486,15.9486,155300.0
2008-06-09 10:45:00,18.87,18.87,18.82,18.83,41700.0,15.957,15.957,15.9147,15.9232,41700.0
2008-06-09 10:50:00,18.83,18.87,18.82,18.85,94800.0,15.9232,15.957,15.9147,15.9401,94800.0
2008-06-09 10:55:00,18.84,18.87,18.83,18.85,72300.0,15.9317,15.957,15.9232,15.9401,72300.0
2008-06-09 11:00:00,18.84,18.85,18.83,18.84,23800.0,15.9317,15.9401,15.9232,15.9317,23800.0
2008-06-09 11:05:00,18.84,18.87,18.83,18.84,92200.0,15.9317,15.957,15.9232,15.9317,92200.0
2008-06-09 11:10:00,18.85,18.85,18.84,18.84,700.0,15.9401,15.9401,15.9317,15.9317,700.0
2008-06-09 11:15:00,18.84,18.84,18.82,18.82,3400.0,15.9317,15.9317,15.9147,15.9147,3400.0
2008-06-09 11:20:00,18.82,18.84,18.81,18.83,7100.0,15.9147,15.9317,15.9063,15.9232,7100.0
2008-06-09 11:25:00,18.83,18.85,18.82,18.82,5900.0,15.9232,15.9401,15.9147,15.9147,5900.0
2008-06-09 11:30:00,18.82,18.83,18.76,18.78,96000.0,15.9147,15.9232,15.864,15.8809,96000.0
2008-06-09 11:35:00,18.8,18.8,18.72,18.72,18200.0,15.8978,15.8978,15.8302,15.8302,18200.0
2008-06-09 11:40:00,18.71,18.71,18.63,18.63,138100.0,15.8217,15.8217,15.7541,15.7541,138100.0
2008-06-09 11:45:00,18.65,18.66,18.6,18.63,45000.0,15.771,15.7794,15.7287,15.7541,45000.0
2008-06-09 11:50:00,18.64,18.64,18.59,18.6,24400.0,15.7625,15.7625,15.7202,15.7287,24400.0
2008-06-09 11:55:00,18.6,18.6,18.55,18.55,104500.0,15.7287,15.7287,15.6864,15.6864,104500.0
2008-06-09 12:00:00,18.55,18.56,18.51,18.53,185300.0,15.6864,15.6949,15.6526,15.6695,185300.0
2008-06-09 12:05:00,18.53,18.54,18.5,18.51,74400.0,15.6695,15.678,15.6441,15.6526,74400.0
2008-06-09 12:10:00,18.51,18.54,18.51,18.54,7400.0,15.6526,15.678,15.6526,15.678,7400.0
2008-06-09 12:15:00,18.53,18.57,18.51,18.55,23500.0,15.6695,15.7033,15.6526,15.6864,23500.0
2008-06-09 12:20:00,18.55,18.55,18.5,18.5,108100.0,15.6864,15.6864,15.6441,15.6441,108100.0
2008-06-09 12:25:00,18.5,18.52,18.49,18.5,34000.0,15.6441,15.661,15.6357,15.6441,34000.0
2008-06-09 12:30:00,18.5,18.51,18.49,18.5,10200.0,15.6441,15.6526,15.6357,15.6441,10200.0
2008-06-09 12:35:00,18.5,18.52,18.49,18.5,14100.0,15.6441,15.661,15.6357,15.6441,14100.0
2008-06-09 12:40:00,18.5,18.53,18.5,18.52,19800.0,15.6441,15.6695,15.6441,15.661,19800.0
2008-06-09 12:45:00,18.52,18.53,18.51,18.53,9300.0,15.661,15.6695,15.6526,15.6695,9300.0
2008-06-09 12:50:00,18.55,18.55,18.52,18.54,22000.0,15.6864,15.6864,15.661,15.678,22000.0
2008-06-09 12:55:00,18.55,18.56,18.53,18.55,54100.0,15.6864,15.6949,15.6695,15.6864,54100.0
2008-06-09 13:00:00,18.55,18.56,18.52,18.55,60900.0,15.6864,15.6949,15.661,15.6864,60900.0
2008-06-09 13:05:00,18.55,18.55,18.49,18.49,58600.0,15.6864,15.6864,15.6357,15.6357,58600.0
2008-06-09 13:10:00,18.49,18.51,18.45,18.45,10500.0,15.6357,15.6526,15.6019,15.6019,10500.0
2008-06-09 13:15:00,18.45,18.45,18.35,18.36,176700.0,15.6019,15.6019,15.5173,15.5257,176700.0
2008-06-09 13:20:00,18.36,18.37,18.34,18.35,41400.0,15.5257,15.5342,15.5088,15.5173,41400.0
2008-06-09 13:25:00,18.35,18.38,18.35,18.37,77900.0,15.5173,15.5427,15.5173,15.5342,77900.0
2008-06-09 13:30:00,18.37,18.42,18.36,18.42,39100.0,15.5342,15.5765,15.5257,15.5765,39100.0
2008-06-09 13:35:00,18.4,18.41,18.39,18.39,15500.0,15.5596,15.568,15.5511,15.5511,15500.0
2008-06-09 13:40:00,18.4,18.4,18.39,18.39,4100.0,15.5596,15.5596,15.5511,15.5511,4100.0
2008-06-09 13:45:00,18.39,18.4,18.37,18.37,12500.0,15.5511,15.5596,15.5342,15.5342,12500.0
2008-06-09 13:50:00,18.36,18.36,18.28,18.29,43200.0,15.5257,15.5257,15.4581,15.4666,43200.0
2008-06-09 13:55:00,18.28,18.32,18.27,18.31,27200.0,15.4581,15.4919,15.4496,15.4835,27200.0
2008-06-09 14:00:00,18.3,18.31,18.26,18.28,30700.0,15.475,15.4835,15.4412,15.4581,30700.0
2008-06-09 14:05:00,18.28,18.3,18.24,18.24,22100.0,15.4581,15.475,15.4243,15.4243,22100.0
2008-06-09 14:10:00,18.23,18.23,18.22,18.23,17500.0,15.4158,15.4158,15.4074,15.4158,17500.0
2008-06-09 14:15:00,18.22,18.22,18.17,18.21,79700.0,15.4074,15.4074,15.3651,15.3989,79700.0
2008-06-09 14:20:00,18.21,18.21,18.19,18.2,30500.0,15.3989,15.3989,15.382,15.3904,30500.0
2008-06-09 14:25:00,18.21,18.29,18.21,18.28,92900.0,15.3989,15.4666,15.3989,15.4581,92900.0
2008-06-09 14:30:00,18.28,18.32,18.26,18.31,21600.0,15.4581,15.4919,15.4412,15.4835,21600.0
2008-06-09 14:35:00,18.3,18.37,18.28,18.35,69700.0,15.475,15.5342,15.4581,15.5173,69700.0
2008-06-09 14:40:00,18.34,18.35,18.28,18.3,41700.0,15.5088,15.5173,15.4581,15.475,41700.0
2008-06-09 14:45:00,18.31,18.39,18.31,18.38,81200.0,15.4835,15.5511,15.4835,15.5427,81200.0
2008-06-09 14:50:00,18.38,18.47,18.34,18.46,236700.0,15.5427,15.6188,15.5088,15.6103,236700.0
2008-06-09 14:55:00,18.45,18.46,18.39,18.4,48800.0,15.6019,15.6103,15.5511,15.5596,48800.0
2008-06-09 15:00:00,18.39,18.45,18.37,18.37,70700.0,15.5511,15.6019,15.5342,15.5342,70700.0
2008-06-09 15:05:00,18.37,18.38,18.35,18.38,48800.0,15.5342,15.5427,15.5173,15.5427,48800.0
2008-06-09 15:10:00,18.39,18.49,18.39,18.48,840300.0,15.5511,15.6357,15.5511,15.6272,840300.0
2008-06-09 15:15:00,18.48,18.5,18.45,18.47,76700.0,15.6272,15.6441,15.6019,15.6188,76700.0
2008-06-09 15:20:00,18.48,18.55,18.4,18.44,169700.0,15.6272,15.6864,15.5596,15.5934,169700.0
2008-06-09 15:25:00,18.44,18.49,18.42,18.48,77000.0,15.5934,15.6357,15.5765,15.6272,77000.0
2008-06-09 15:30:00,18.48,18.53,18.48,18.52,53000.0,15.6272,15.6695,15.6272,15.661,53000.0
2008-06-09 15:35:00,18.53,18.53,18.49,18.5,92800.0,15.6695,15.6695,15.6357,15.6441,92800.0
2008-06-09 15:40:00,18.5,18.55,18.49,18.55,36500.0,15.6441,15.6864,15.6357,15.6864,36500.0
2008-06-09 15:45:00,18.55,18.57,18.52,18.55,140300.0,15.6864,15.7033,15.661,15.6864,140300.0
2008-06-09 15:50:00,18.55,18.57,18.54,18.56,69800.0,15.6864,15.7033,15.678,15.6949,69800.0
2008-06-09 15:55:00,18.55,18.6,18.53,18.53,414900.0,15.6864,15.7287,15.6695,15.6695,414900.0
2008-06-10 09:30:00,18.44,18.44,18.17,18.19,45000.0,15.5934,15.5934,15.3651,15.382,45000.0
2008-06-10 09:35:00,18.19,18.32,18.19,18.26,153700.0,15.382,15.4919,15.382,15.4412,153700.0
2008-06-10 09:40:00,18.25,18.32,18.19,18.28,74600.0,15.4327,15.4919,15.382,15.4581,74600.0
2008-06-10 09:45:00,18.26,18.69,18.26,18.66,2195000.0,15.4412,15.8048,15.4412,15.7794,2195000.0
2008-06-10 09:50:00,18.64,18.64,18.59,18.6,90100.0,15.7625,15.7625,15.7202,15.7287,90100.0
2008-06-10 09:55:00,18.6,18.6,18.5,18.54,49000.0,15.7287,15.7287,15.6441,15.678,49000.0
2008-06-10 10:00:00,18.56,18.59,18.48,18.49,69700.0,15.6949,15.7202,15.6272,15.6357,69700.0
2008-06-10 10:05:00,18.49,18.63,18.46,18.6,510100.0,15.6357,15.7541,15.6103,15.7287,510100.0
2008-06-10 10:10:00,18.6,18.72,18.6,18.72,100000.0,15.7287,15.8302,15.7287,15.8302,100000.0
2008-06-10 10:15:00,18.72,18.79,18.71,18.77,103700.0,15.8302,15.8894,15.8217,15.8725,103700.0
2008-06-10 10:20:00,18.77,18.77,18.67,18.68,58700.0,15.8725,15.8725,15.7879,15.7963,58700.0
2008-06-10 10:25:00,18.68,18.72,18.67,18.68,107400.0,15.7963,15.8302,15.7879,15.7963,107400.0
2008-06-10 10:30:00,18.68,18.72,18.66,18.69,60700.0,15.7963,15.8302,15.7794,15.8048,60700.0
2008-06-10 10:35:00,18.69,18.69,18.65,18.69,46000.0,15.8048,15.8048,15.771,15.8048,46000.0
2008-06-10 10:40:00,18.7,18.72,18.65,18.69,40200.0,15.8133,15.8302,15.771,15.8048,40200.0
2008-06-10 10:45:00,18.69,18.75,18.69,18.75,72200.0,15.8048,15.8555,15.8048,15.8555,72200.0
2008-06-10 10:50:00,18.74,18.74,18.68,18.68,14900.0,15.8471,15.8471,15.7963,15.7963,14900.0
2008-06-10 10:55:00,18.7,18.75,18.65,18.71,24600.0,15.8133,15.8555,15.771,15.8217,24600.0
2008-06-10 11:00:00,18.7,18.75,18.67,18.67,42100.0,15.8133,15.8555,15.7879,15.7879,42100.0
2008-06-10 11:05:00,18.66,18.69,18.63,18.68,50300.0,15.7794,15.8048,15.7541,15.7963,50300.0
2008-06-10 11:10:00,18.69,18.71,18.67,18.68,47700.0,15.8048,15.8217,15.7879,15.7963,47700.0
2008-06-10 11:15:00,18.68,18.72,18.68,18.69,22000.0,15.7963,15.8302,15.7963,15.8048,22000.0
2008-06-10 11:20:00,18.72,18.74,18.69,18.69,43000.0,15.8302,15.8471,15.8048,15.8048,43000.0
2008-06-10 11:25:00,18.7,18.75,18.7,18.71,69800.0,15.8133,15.8555,15.8133,15.8217,69800.0
2008-06-10 11:30:00,18.71,18.71,18.65,18.65,48500.0,15.8217,15.8217,15.771,15.771,48500.0
2008-06-10 11:35:00,18.65,18.66,18.63,18.63,39800.0,15.771,15.7794,15.7541,15.7541,39800.0
2008-06-10 11:40:00,18.62,18.66,18.61,18.66,141300.0,15.7456,15.7794,15.7372,15.7794,141300.0
2008-06-10 11:45:00,18.66,18.72,18.66,18.7,43300.0,15.7794,15.8302,15.7794,15.8133,43300.0
2008-06-10 11:50:00,18.7,18.71,18.64,18.67,24400.0,15.8133,15.8217,15.7625,15.7879,24400.0
2008-06-10 11:55:00,18.68,18.7,18.67,18.7,20300.0,15.7963,15.8133,15.7879,15.8133,20300.0
2008-06-10 12:00:00,18.71,18.74,18.69,18.74,24400.0,15.8217,15.8471,15.8048,15.8471,24400.0
2008-06-10 12:05:00,18.73,18.88,18.73,18.83,54800.0,15.8386,15.9655,15.8386,15.9232,54800.0
2008-06-10 12:10:00,18.83,18.91,18.83,18.85,25100.0,15.9232,15.9908,15.9232,15.9401,25100.0
2008-06-10 12:15:00,18.85,18.89,18.85,18.87,47200.0,15.9401,15.9739,15.9401,15.957,47200.0
2008-06-10 12:20:00,18.87,18.99,18.86,18.98,72000.0,15.957,16.0585,15.9486,16.05,72000.0
2008-06-10 12:25:00,18.97,18.97,18.85,18.87,17200.0,16.0416,16.0416,15.9401,15.957,17200.0
2008-06-10 12:30:00,18.89,18.93,18.86,18.93,34400.0,15.9739,16.0078,15.9486,16.0078,34400.0
2008-06-10 12:35:00,18.92,18.95,18.91,18.93,72200.0,15.9993,16.0247,15.9908,16.0078,72200.0
2008-06-10 12:40:00,18.93,18.96,18.91,18.92,70700.0,16.0078,16.0331,15.9908,15.9993,70700.0
2008-06-10 12:45:00,18.92,18.96,18.91,18.96,41500.0,15.9993,16.0331,15.9908,16.0331,41500.0
2008-06-10 12:50:00,18.97,19.01,18.97,19.0,65100.0,16.0416,16.0754,16.0416,16.067,65100.0
2008-06-10 12:55:00,19.0,19.0,18.95,18.95,7000.0,16.067,16.067,16.0247,16.0247,7000.0
2008-06-10 13:00:00,18.95,18.95,18.91,18.93,10900.0,16.0247,16.0247,15.9908,16.0078,10900.0
2008-06-10 13:05:00,18.94,18.97,18.93,18.94,21200.0,16.0162,16.0416,16.0078,16.0162,21200.0
2008-06-10 13:10:00,18.96,19.03,18.96,19.02,90500.0,16.0331,16.0923,16.0331,16.0839,90500.0
2008-06-10 13:15:00,19.02,19.15,19.01,19.15,263600.0,16.0839,16.1938,16.0754,16.1938,263600.0
2008-06-10 13:20:00,19.15,19.16,19.07,19.07,29500.0,16.1938,16.2023,16.1261,16.1261,29500.0
2008-06-10 13:25:00,19.08,19.15,19.08,19.12,70300.0,16.1346,16.1938,16.1346,16.1684,70300.0
2008-06-10 13:30:00,19.1,19.12,19.02,19.02,45400.0,16.1515,16.1684,16.0839,16.0839,45400.0
2008-06-10 13:35:00,19.03,19.05,18.99,18.99,25600.0,16.0923,16.1092,16.0585,16.0585,25600.0
2008-06-10 13:40:00,18.99,19.04,18.99,19.04,10500.0,16.0585,16.1008,16.0585,16.1008,10500.0
2008-06-10 13:45:00,19.03,19.04,19.0,19.02,10400.0,16.0923,16.1008,16.067,16.0839,10400.0
2008-06-10 13:50:00,19.03,19.04,19.0,19.0,6700.0,16.0923,16.1008,16.067,16.067,6700.0
2008-06-10 13:55:00,19.01,19.02,18.9,18.91,41000.0,16.0754,16.0839,15.9824,15.9908,41000.0
2008-06-10 14:00:00,18.91,18.92,18.81,18.81,81900.0,15.9908,15.9993,15.9063,15.9063,81900.0
2008-06-10 14:05:00,18.81,18.83,18.72,18.75,142900.0,15.9063,15.9232,15.8302,15.8555,142900.0
2008-06-10 14:10:00,18.74,18.79,18.72,18.79,32500.0,15.8471,15.8894,15.8302,15.8894,32500.0
2008-06-10 14:15:00,18.8,18.8,18.74,18.75,40000.0,15.8978,15.8978,15.8471,15.8555,40000.0
2008-06-10 14:20:00,18.75,18.85,18.75,18.8,71700.0,15.8555,15.9401,15.8555,15.8978,71700.0
2008-06-10 14:25:00,18.8,18.93,18.79,18.92,100400.0,15.8978,16.0078,15.8894,15.9993,100400.0
2008-06-10 14:30:00,18.93,18.93,18.85,18.85,59100.0,16.0078,16.0078,15.9401,15.9401,59100.0
2008-06-10 14:35:00,18.84,18.86,18.8,18.82,105200.0,15.9317,15.9486,15.8978,15.9147,105200.0
2008-06-10 14:40:00,18.82,18.87,18.81,18.81,30300.0,15.9147,15.957,15.9063,15.9063,30300.0
2008-06-10 14:45:00,18.81,18.85,18.81,18.84,30600.0,15.9063,15.9401,15.9063,15.9317,30600.0
2008-06-10 14:50:00,18.83,18.84,18.79,18.8,65400.0,15.9232,15.9317,15.8894,15.8978,65400.0
2008-06-10 14:55:00,18.81,18.91,18.8,18.88,68800.0,15.9063,15.9908,15.8978,15.9655,68800.0
2008-06-10 15:00:00,18.89,18.91,18.86,18.88,54300.0,15.9739,15.9908,15.9486,15.9655,54300.0
2008-06-10 15:05:00,18.86,18.87,18.86,18.86,23200.0,15.9486,15.957,15.9486,15.9486,23200.0
2008-06-10 15:10:00,18.86,18.89,18.86,18.89,47800.0,15.9486,15.9739,15.9486,15.9739,47800.0
2008-06-10 15:15:00,18.89,18.89,18.83,18.83,47100.0,15.9739,15.9739,15.9232,15.9232,47100.0
2008-06-10 15:20:00,18.84,18.91,18.84,18.91,66500.0,15.9317,15.9908,15.9317,15.9908,66500.0
2008-06-10 15:25:00,18.92,18.94,18.91,18.91,66400.0,15.9993,16.0162,15.9908,15.9908,66400.0
2008-06-10 15:30:00,18.9,18.91,18.84,18.85,45500.0,15.9824,15.9908,15.9317,15.9401,45500.0
2008-06-10 15:35:00,18.83,18.85,18.82,18.84,35600.0,15.9232,15.9401,15.9147,15.9317,35600.0
2008-06-10 15:40:00,18.84,18.85,18.79,18.8,72100.0,15.9317,15.9401,15.8894,15.8978,72100.0
2008-06-10 15:45:00,18.8,18.86,18.8,18.81,84100.0,15.8978,15.9486,15.8978,15.9063,84100.0
2008-06-10 15:50:00,18.81,18.84,18.8,18.83,86400.0,15.9063,15.9317,15.8978,15.9232,86400.0
2008-06-10 15:55:00,18.83,18.85,18.8,18.85,36200.0,15.9232,15.9401,15.8978,15.9401,36200.0
2008-06-11 09:30:00,18.83,18.83,18.67,18.7,33700.0,15.9232,15.9232,15.7879,15.8133,33700.0
2008-06-11 09:35:00,18.71,18.81,18.64,18.81,95600.0,15.8217,15.9063,15.7625,15.9063,95600.0
2008-06-11 09:40:00,18.8,18.8,18.55,18.56,96000.0,15.8978,15.8978,15.6864,15.6949,96000.0
2008-06-11 09:45:00,18.56,18.56,18.47,18.51,68100.0,15.6949,15.6949,15.6188,15.6526,68100.0
2008-06-11 09:50:00,18.51,18.53,18.44,18.45,79600.0,15.6526,15.6695,15.5934,15.6019,79600.0
2008-06-11 09:55:00,18.46,18.48,18.38,18.39,58400.0,15.6103,15.6272,15.5427,15.5511,58400.0
2008-06-11 10:00:00,18.37,18.44,18.36,18.44,66300.0,15.5342,15.5934,15.5257,15.5934,66300.0
2008-06-11 10:05:00,18.44,18.44,18.38,18.38,67400.0,15.5934,15.5934,15.5427,15.5427,67400.0
2008-06-11 10:10:00,18.37,18.37,18.32,18.33,170300.0,15.5342,15.5342,15.4919,15.5004,170300.0
2008-06-11 10:15:00,18.32,18.37,18.32,18.36,164300.0,15.4919,15.5342,15.4919,15.5257,164300.0
2008-06-11 10:20:00,18.36,18.36,18.25,18.25,54200.0,15.5257,15.5257,15.4327,15.4327,54200.0
2008-06-11 10:25:00,18.25,18.25,18.16,18.19,128200.0,15.4327,15.4327,15.3566,15.382,128200.0
2008-06-11 10:30:00,18.2,18.36,18.19,18.32,171500.0,15.3904,15.5257,15.382,15.4919,171500.0
2008-06-11 10:35:00,18.31,18.31,18.18,18.21,95100.0,15.4835,15.4835,15.3735,15.3989,95100.0
2008-06-11 10:40:00,18.21,18.24,18.16,18.16,72400.0,15.3989,15.4243,15.3566,15.3566,72400.0
2008-06-11 10:45:00,18.16,18.27,18.15,18.24,55300.0,15.3566,15.4496,15.3482,15.4243,55300.0
2008-06-11 10:50:00,18.23,18.28,18.18,18.28,107100.0,15.4158,15.4581,15.3735,15.4581,107100.0
2008-06-11 10:55:00,18.3,18.45,18.3,18.43,279700.0,15.475,15.6019,15.475,15.5849,279700.0
2008-06-11 11:00:00,18.44,18.44,18.32,18.32,61700.0,15.5934,15.5934,15.4919,15.4919,61700.0
2008-06-11 11:05:00,18.33,18.33,18.22,18.24,81900.0,15.5004,15.5004,15.4074,15.4243,81900.0
2008-06-11 11:10:00,18.24,18.3,18.21,18.25,110900.0,15.4243,15.475,15.3989,15.4327,110900.0
2008-06-11 11:15:00,18.26,18.29,18.21,18.23,72000.0,15.4412,15.4666,15.3989,15.4158,72000.0
2008-06-11 11:20:00,18.23,18.23,18.19,18.19,19300.0,15.4158,15.4158,15.382,15.382,19300.0
2008-06-11 11:25:00,18.18,18.18,18.1,18.1,81900.0,15.3735,15.3735,15.3059,15.3059,81900.0
2008-06-11 11:30:00,18.11,18.12,18.07,18.08,294400.0,15.3143,15.3228,15.2805,15.289,294400.0
2008-06-11 11:35:00,18.08,18.12,18.08,18.1,561200.0,15.289,15.3228,15.289,15.3059,561200.0
2008-06-11 11:40:00,18.09,18.14,18.09,18.14,61300.0,15.2974,15.3397,15.2974,15.3397,61300.0
2008-06-11 11:45:00,18.13,18.14,18.09,18.1,144900.0,15.3313,15.3397,15.2974,15.3059,144900.0
2008-06-11 11:50:00,18.11,18.16,18.09,18.16,168500.0,15.3143,15.3566,15.2974,15.3566,168500.0
2008-06-11 11:55:00,18.16,18.18,18.16,18.17,44000.0,15.3566,15.3735,15.3566,15.3651,44000.0
2008-06-11 12:00:00,18.16,18.18,18.12,18.15,32800.0,15.3566,15.3735,15.3228,15.3482,32800.0
2008-06-11 12:05:00,18.16,18.2,18.16,18.2,92400.0,15.3566,15.3904,15.3566,15.3904,92400.0
2008-06-11 12:10:00,18.19,18.2,18.09,18.12,142700.0,15.382,15.3904,15.2974,15.3228,142700.0
2008-06-11 12:15:00,18.12,18.17,18.11,18.15,87400.0,15.3228,15.3651,15.3143,15.3482,87400.0
2008-06-11 12:20:00,18.16,18.2,18.14,18.15,372800.0,15.3566,15.3904,15.3397,15.3482,372800.0
2008-06-11 12:25:00,18.15,18.15,18.08,18.08,41000.0,15.3482,15.3482,15.289,15.289,41000.0
2008-06-11 12:30:00,18.09,18.1,18.07,18.08,24300.0,15.2974,15.3059,15.2805,15.289,24300.0
2008-06-11 12:35:00,18.08,18.11,18.08,18.08,26200.0,15.289,15.3143,15.289,15.289,26200.0
2008-06-11 12:40:00,18.09,18.12,18.04,18.04,34600.0,15.2974,15.3228,15.2551,15.2551,34600.0
2008-06-11 12:45:00,18.03,18.07,18.03,18.05,40100.0,15.2467,15.2805,15.2467,15.2636,40100.0
2008-06-11 12:50:00,18.06,18.07,18.05,18.05,13500.0,15.2721,15.2805,15.2636,15.2636,13500.0
2008-06-11 12:55:00,18.05,18.07,18.04,18.06,59800.0,15.2636,15.2805,15.2551,15.2721,59800.0
2008-06-11 13:00:00,18.05,18.11,18.0,18.09,186900.0,15.2636,15.3143,15.2213,15.2974,186900.0
2008-06-11 13:05:00,18.09,18.09,18.06,18.08,24200.0,15.2974,15.2974,15.2721,15.289,24200.0
2008-06-11 13:10:00,18.07,18.08,18.05,18.07,37300.0,15.2805,15.289,15.2636,15.2805,37300.0
2008-06-11 13:15:00,18.06,18.08,18.04,18.04,19600.0,15.2721,15.289,15.2551,15.2551,19600.0
2008-06-11 13:20:00,18.04,18.06,18.03,18.03,60200.0,15.2551,15.2721,15.2467,15.2467,60200.0
2008-06-11 13:25:00,18.03,18.06,18.03,18.06,27600.0,15.2467,15.2721,15.2467,15.2721,27600.0
2008-06-11 13:30:00,18.06,18.07,18.05,18.06,26200.0,15.2721,15.2805,15.2636,15.2721,26200.0
2008-06-11 13:35:00,18.05,18.08,18.04,18.04,42900.0,15.2636,15.289,15.2551,15.2551,42900.0
2008-06-11 13:40:00,18.04,18.08,18.04,18.07,34400.0,15.2551,15.289,15.2551,15.2805,34400.0
2008-06-11 13:45:00,18.07,18.1,18.04,18.05,77300.0,15.2805,15.3059,15.2551,15.2636,77300.0
2008-06-11 13:50:00,18.04,18.04,18.0,18.01,108900.0,15.2551,15.2551,15.2213,15.2298,108900.0
2008-06-11 13:55:00,18.01,18.04,17.95,18.04,96500.0,15.2298,15.2551,15.179,15.2551,96500.0
2008-06-11 14:00:00,18.04,18.09,17.99,18.04,58700.0,15.2551,15.2974,15.2129,15.2551,58700.0
2008-06-11 14:05:00,18.05,18.06,18.01,18.04,53700.0,15.2636,15.2721,15.2298,15.2551,53700.0
2008-06-11 14:10:00,18.04,18.04,18.02,18.03,37800.0,15.2551,15.2551,15.2382,15.2467,37800.0
2008-06-11 14:15:00,18.02,18.06,18.02,18.05,147500.0,15.2382,15.2721,15.2382,15.2636,147500.0
2008-06-11 14:20:00,18.05,18.13,18.03,18.13,123800.0,15.2636,15.3313,15.2467,15.3313,123800.0
2008-06-11 14:25:00,18.09,18.15,18.07,18.07,110500.0,15.2974,15.3482,15.2805,15.2805,110500.0
2008-06-11 14:30:00,18.07,18.09,18.01,18.02,69500.0,15.2805,15.2974,15.2298,15.2382,69500.0
2008-06-11 14:35:00,18.01,18.01,17.98,18.01,104700.0,15.2298,15.2298,15.2044,15.2298,104700.0
2008-06-11 14:40:00,18.0,18.02,17.99,18.02,64900.0,15.2213,15.2382,15.2129,15.2382,64900.0
2008-06-11 14:45:00,18.02,18.02,18.0,18.01,68600.0,15.2382,15.2382,15.2213,15.2298,68600.0
2008-06-11 14:50:00,18.01,18.03,18.0,18.01,48100.0,15.2298,15.2467,15.2213,15.2298,48100.0
2008-06-11 14:55:00,18.01,18.02,17.95,17.95,38500.0,15.2298,15.2382,15.179,15.179,38500.0
2008-06-11 15:00:00,17.95,17.96,17.92,17.92,99900.0,15.179,15.1875,15.1537,15.1537,99900.0
2008-06-11 15:05:00,17.92,17.93,17.89,17.9,156100.0,15.1537,15.1621,15.1283,15.1368,156100.0
2008-06-11 15:10:00,17.9,17.91,17.88,17.88,69400.0,15.1368,15.1452,15.1198,15.1198,69400.0
2008-06-11 15:15:00,17.88,17.89,17.83,17.83,263600.0,15.1198,15.1283,15.0776,15.0776,263600.0
2008-06-11 15:20:00,17.83,17.84,17.77,17.78,279000.0,15.0776,15.086,15.0268,15.0353,279000.0
2008-06-11 15:25:00,17.78,17.84,17.78,17.81,197800.0,15.0353,15.086,15.0353,15.0607,197800.0
2008-06-11 15:30:00,17.84,17.85,17.8,17.84,152900.0,15.086,15.0945,15.0522,15.086,152900.0
2008-06-11 15:35:00,17.84,17.85,17.75,17.76,193300.0,15.086,15.0945,15.0099,15.0184,193300.0
2008-06-11 15:40:00,17.75,17.76,17.72,17.74,296300.0,15.0099,15.0184,14.9845,15.0015,296300.0
2008-06-11 15:45:00,17.74,17.74,17.71,17.71,275500.0,15.0015,15.0015,14.9761,14.9761,275500.0
2008-06-11 15:50:00,17.72,17.72,17.67,17.68,396900.0,14.9845,14.9845,14.9423,14.9507,396900.0
2008-06-11 15:55:00,17.69,17.7,17.62,17.63,501400.0,14.9592,14.9676,14.9,14.9084,501400.0
2008-06-12 09:30:00,17.83,18.28,17.83,18.2,166400.0,15.0776,15.4581,15.0776,15.3904,166400.0
2008-06-12 09:35:00,18.22,18.25,18.05,18.17,161400.0,15.4074,15.4327,15.2636,15.3651,161400.0
2008-06-12 09:40:00,18.19,18.27,18.15,18.21,140100.0,15.382,15.4496,15.3482,15.3989,140100.0
2008-06-12 09:45:00,18.23,18.31,18.22,18.22,87100.0,15.4158,15.4835,15.4074,15.4074,87100.0
2008-06-12 09:50:00,18.21,18.22,18.17,18.2,300500.0,15.3989,15.4074,15.3651,15.3904,300500.0
2008-06-12 09:55:00,18.2,18.2,18.14,18.14,79800.0,15.3904,15.3904,15.3397,15.3397,79800.0
2008-06-12 10:00:00,18.14,18.25,18.12,18.25,76600.0,15.3397,15.4327,15.3228,15.4327,76600.0
2008-06-12 10:05:00,18.26,18.27,18.17,18.2,89100.0,15.4412,15.4496,15.3651,15.3904,89100.0
2008-06-12 10:10:00,18.21,18.23,18.18,18.21,37300.0,15.3989,15.4158,15.3735,15.3989,37300.0
2008-06-12 10:15:00,18.21,18.21,18.15,18.15,194900.0,15.3989,15.3989,15.3482,15.3482,194900.0
2008-06-12 10:20:00,18.15,18.15,18.11,18.13,22500.0,15.3482,15.3482,15.3143,15.3313,22500.0
2008-06-12 10:25:00,18.13,18.13,18.07,18.11,15000.0,15.3313,15.3313,15.2805,15.3143,15000.0
2008-06-12 10:30:00,18.12,18.14,18.1,18.13,36300.0,15.3228,15.3397,15.3059,15.3313,36300.0
2008-06-12 10:35:00,18.11,18.11,18.04,18.09,74600.0,15.3143,15.3143,15.2551,15.2974,74600.0
2008-06-12 10:40:00,18.07,18.07,18.0,18.0,35200.0,15.2805,15.2805,15.2213,15.2213,35200.0
2008-06-12 10:45:00,18.0,18.01,17.97,18.0,45700.0,15.2213,15.2298,15.196,15.2213,45700.0
2008-06-12 10:50:00,17.99,18.03,17.98,18.03,14500.0,15.2129,15.2467,15.2044,15.2467,14500.0
2008-06-12 10:55:00,18.02,18.07,18.02,18.07,4700.0,15.2382,15.2805,15.2382,15.2805,4700.0
2008-06-12 11:00:00,18.08,18.14,18.08,18.14,14400.0,15.289,15.3397,15.289,15.3397,14400.0
2008-06-12 11:05:00,18.15,18.15,18.12,18.12,12800.0,15.3482,15.3482,15.3228,15.3228,12800.0
2008-06-12 11:10:00,18.13,18.16,18.12,18.16,21300.0,15.3313,15.3566,15.3228,15.3566,21300.0
2008-06-12 11:15:00,18.15,18.19,18.15,18.18,22900.0,15.3482,15.382,15.3482,15.3735,22900.0
2008-06-12 11:20:00,18.18,18.23,18.18,18.19,26100.0,15.3735,15.4158,15.3735,15.382,26100.0
2008-06-12 11:25:00,18.19,18.21,18.14,18.19,36500.0,15.382,15.3989,15.3397,15.382,36500.0
2008-06-12 11:30:00,18.19,18.22,18.19,18.22,9700.0,15.382,15.4074,15.382,15.4074,9700.0
2008-06-12 11:35:00,18.22,18.28,18.21,18.27,18500.0,15.4074,15.4581,15.3989,15.4496,18500.0
2008-06-12 11:40:00,18.28,18.3,18.27,18.27,94200.0,15.4581,15.475,15.4496,15.4496,94200.0
2008-06-12 11:45:00,18.28,18.29,18.26,18.27,22800.0,15.4581,15.4666,15.4412,15.4496,22800.0
2008-06-12 11:50:00,18.26,18.26,18.24,18.24,31100.0,15.4412,15.4412,15.4243,15.4243,31100.0
2008-06-12 11:55:00,18.23,18.24,18.22,18.22,11400.0,15.4158,15.4243,15.4074,15.4074,11400.0
2008-06-12 12:00:00,18.24,18.25,18.16,18.17,127600.0,15.4243,15.4327,15.3566,15.3651,127600.0
2008-06-12 12:05:00,18.16,18.21,18.16,18.21,45400.0,15.3566,15.3989,15.3566,15.3989,45400.0
2008-06-12 12:10:00,18.21,18.21,18.2,18.21,35200.0,15.3989,15.3989,15.3904,15.3989,35200.0
2008-06-12 12:15:00,18.22,18.24,18.21,18.22,14500.0,15.4074,15.4243,15.3989,15.4074,14500.0
2008-06-12 12:20:00,18.21,18.21,18.15,18.16,77300.0,15.3989,15.3989,15.3482,15.3566,77300.0
2008-06-12 12:25:00,18.18,18.19,18.15,18.15,48900.0,15.3735,15.382,15.3482,15.3482,48900.0
2008-06-12 12:30:00,18.16,18.16,18.12,18.14,50900.0,15.3566,15.3566,15.3228,15.3397,50900.0
2008-06-12 12:35:00,18.15,18.17,18.14,18.17,9000.0,15.3482,15.3651,15.3397,15.3651,9000.0
2008-06-12 12:40:00,18.16,18.2,18.16,18.2,21300.0,15.3566,15.3904,15.3566,15.3904,21300.0
2008-06-12 12:45:00,18.19,18.2,18.17,18.18,20000.0,15.382,15.3904,15.3651,15.3735,20000.0
2008-06-12 12:50:00,18.18,18.18,18.14,18.16,34800.0,15.3735,15.3735,15.3397,15.3566,34800.0
2008-06-12 12:55:00,18.15,18.17,18.13,18.14,300100.0,15.3482,15.3651,15.3313,15.3397,300100.0
2008-06-12 13:00:00,18.13,18.18,18.13,18.14,17500.0,15.3313,15.3735,15.3313,15.3397,17500.0
2008-06-12 13:05:00,18.15,18.15,18.08,18.1,20100.0,15.3482,15.3482,15.289,15.3059,20100.0
2008-06-12 13:10:00,18.09,18.1,18.07,18.1,9600.0,15.2974,15.3059,15.2805,15.3059,9600.0
2008-06-12 13:15:00,18.11,18.11,18.08,18.08,22500.0,15.3143,15.3143,15.289,15.289,22500.0
2008-06-12 13:20:00,18.07,18.1,18.06,18.1,6200.0,15.2805,15.3059,15.2721,15.3059,6200.0
2008-06-12 13:25:00,18.11,18.13,18.11,18.12,4000.0,15.3143,15.3313,15.3143,15.3228,4000.0
2008-06-12 13:30:00,18.13,18.13,18.09,18.09,18300.0,15.3313,15.3313,15.2974,15.2974,18300.0
2008-06-12 13:35:00,18.08,18.12,18.08,18.1,5900.0,15.289,15.3228,15.289,15.3059,5900.0
2008-06-12 13:40:00,18.1,18.1,18.09,18.09,15900.0,15.3059,15.3059,15.2974,15.2974,15900.0
2008-06-12 13:45:00,18.1,18.1,18.03,18.03,36500.0,15.3059,15.3059,15.2467,15.2467,36500.0
2008-06-12 13:50:00,18.03,18.03,18.0,18.0,17800.0,15.2467,15.2467,15.2213,15.2213,17800.0
2008-06-12 13:55:00,18.0,18.02,17.99,18.01,7900.0,15.2213,15.2382,15.2129,15.2298,7900.0
2008-06-12 14:00:00,18.01,18.03,18.0,18.0,36000.0,15.2298,15.2467,15.2213,15.2213,36000.0
2008-06-12 14:05:00,17.98,18.02,17.97,18.01,32200.0,15.2044,15.2382,15.196,15.2298,32200.0
2008-06-12 14:10:00,18.01,18.02,17.99,18.01,47300.0,15.2298,15.2382,15.2129,15.2298,47300.0
2008-06-12 14:15:00,18.01,18.05,18.01,18.02,24700.0,15.2298,15.2636,15.2298,15.2382,24700.0
2008-06-12 14:20:00,18.02,18.05,18.02,18.03,13500.0,15.2382,15.2636,15.2382,15.2467,13500.0
2008-06-12 14:25:00,18.04,18.05,18.0,18.01,46600.0,15.2551,15.2636,15.2213,15.2298,46600.0
2008-06-12 14:30:00,18.0,18.04,18.0,18.02,13100.0,15.2213,15.2551,15.2213,15.2382,13100.0
2008-06-12 14:35:00,18.02,18.02,17.95,17.98,36700.0,15.2382,15.2382,15.179,15.2044,36700.0
2008-06-12 14:40:00,17.98,18.01,17.97,17.99,15300.0,15.2044,15.2298,15.196,15.2129,15300.0
2008-06-12 14:45:00,17.98,17.98,17.93,17.93,16500.0,15.2044,15.2044,15.1621,15.1621,16500.0
2008-06-12 14:50:00,17.92,17.93,17.91,17.92,21000.0,15.1537,15.1621,15.1452,15.1537,21000.0
2008-06-12 14:55:00,17.92,17.94,17.91,17.94,13900.0,15.1537,15.1706,15.1452,15.1706,13900.0
2008-06-12 15:00:00,17.94,17.94,17.91,17.93,15400.0,15.1706,15.1706,15.1452,15.1621,15400.0
2008-06-12 15:05:00,17.93,17.94,17.89,17.93,38800.0,15.1621,15.1706,15.1283,15.1621,38800.0
2008-06-12 15:10:00,17.93,17.95,17.91,17.92,20200.0,15.1621,15.179,15.1452,15.1537,20200.0
2008-06-12 15:15:00,17.91,17.91,17.87,17.88,29000.0,15.1452,15.1452,15.1114,15.1198,29000.0
2008-06-12 15:20:00,17.87,17.9,17.85,17.89,100100.0,15.1114,15.1368,15.0945,15.1283,100100.0
2008-06-12 15:25:00,17.88,17.88,17.79,17.79,110000.0,15.1198,15.1198,15.0437,15.0437,110000.0
2008-06-12 15:30:00,17.79,17.84,17.78,17.81,222700.0,15.0437,15.086,15.0353,15.0607,222700.0
2008-06-12 15:35:00,17.82,17.83,17.74,17.75,468100.0,15.0691,15.0776,15.0015,15.0099,468100.0
2008-06-12 15:40:00,17.75,17.79,17.74,17.79,176000.0,15.0099,15.0437,15.0015,15.0437,176000.0
2008-06-12 15:45:00,17.8,17.88,17.8,17.86,66600.0,15.0522,15.1198,15.0522,15.1029,66600.0
2008-06-12 15:50:00,17.86,17.89,17.84,17.85,56900.0,15.1029,15.1283,15.086,15.0945,56900.0
2008-06-12 15:55:00,17.86,17.9,17.85,17.87,107300.0,15.1029,15.1368,15.0945,15.1114,107300.0
2008-06-13 09:30:00,17.97,18.18,17.97,18.09,50300.0,15.196,15.3735,15.196,15.2974,50300.0
2008-06-13 09:35:00,18.04,18.18,18.04,18.16,52300.0,15.2551,15.3735,15.2551,15.3566,52300.0
2008-06-13 09:40:00,18.16,18.16,18.02,18.02,29400.0,15.3566,15.3566,15.2382,15.2382,29400.0
2008-06-13 09:45:00,18.02,18.02,17.89,17.92,59000.0,15.2382,15.2382,15.1283,15.1537,59000.0
2008-06-13 09:50:00,17.92,18.02,17.91,17.99,15200.0,15.1537,15.2382,15.1452,15.2129,15200.0
2008-06-13 09:55:00,17.99,18.15,17.98,18.12,81100.0,15.2129,15.3482,15.2044,15.3228,81100.0
2008-06-13 10:00:00,18.11,18.3,18.1,18.29,154000.0,15.3143,15.475,15.3059,15.4666,154000.0
2008-06-13 10:05:00,18.29,18.29,18.14,18.14,41300.0,15.4666,15.4666,15.3397,15.3397,41300.0
2008-06-13 10:10:00,18.13,18.24,18.09,18.2,46000.0,15.3313,15.4243,15.2974,15.3904,46000.0
2008-06-13 10:15:00,18.22,18.23,18.18,18.21,18700.0,15.4074,15.4158,15.3735,15.3989,18700.0
2008-06-13 10:20:00,18.22,18.22,18.17,18.19,19900.0,15.4074,15.4074,15.3651,15.382,19900.0
2008-06-13 10:25:00,18.2,18.23,18.19,18.2,43700.0,15.3904,15.4158,15.382,15.3904,43700.0
2008-06-13 10:30:00,18.2,18.22,18.17,18.18,33000.0,15.3904,15.4074,15.3651,15.3735,33000.0
2008-06-13 10:35:00,18.17,18.17,18.11,18.12,23900.0,15.3651,15.3651,15.3143,15.3228,23900.0
2008-06-13 10:40:00,18.1,18.1,18.02,18.03,153200.0,15.3059,15.3059,15.2382,15.2467,153200.0
2008-06-13 10:45:00,18.03,18.07,18.03,18.07,88800.0,15.2467,15.2805,15.2467,15.2805,88800.0
2008-06-13 10:50:00,18.08,18.11,18.07,18.1,30600.0,15.289,15.3143,15.2805,15.3059,30600.0
2008-06-13 10:55:00,18.1,18.11,18.03,18.08,52000.0,15.3059,15.3143,15.2467,15.289,52000.0
2008-06-13 11:00:00,18.1,18.12,18.07,18.11,23800.0,15.3059,15.3228,15.2805,15.3143,23800.0
2008-06-13 11:05:00,18.09,18.12,18.07,18.08,13500.0,15.2974,15.3228,15.2805,15.289,13500.0
2008-06-13 11:10:00,18.08,18.13,18.08,18.13,6200.0,15.289,15.3313,15.289,15.3313,6200.0
2008-06-13 11:15:00,18.12,18.12,18.09,18.1,8900.0,15.3228,15.3228,15.2974,15.3059,8900.0
2008-06-13 11:20:00,18.1,18.12,18.08,18.11,20500.0,15.3059,15.3228,15.289,15.3143,20500.0
2008-06-13 11:25:00,18.12,18.14,18.11,18.13,12400.0,15.3228,15.3397,15.3143,15.3313,12400.0
2008-06-13 11:30:00,18.13,18.17,18.09,18.16,73200.0,15.3313,15.3651,15.2974,15.3566,73200.0
2008-06-13 11:35:00,18.16,18.18,18.15,18.16,27900.0,15.3566,15.3735,15.3482,15.3566,27900.0
2008-06-13 11:40:00,18.16,18.2,18.16,18.17,99100.0,15.3566,15.3904,15.3566,15.3651,99100.0
2008-06-13 11:45:00,18.18,18.19,18.12,18.12,40100.0,15.3735,15.382,15.3228,15.3228,40100.0
2008-06-13 11:50:00,18.13,18.13,18.12,18.13,43900.0,15.3313,15.3313,15.3228,15.3313,43900.0
2008-06-13 11:55:00,18.13,18.13,18.08,18.09,33500.0,15.3313,15.3313,15.289,15.2974,33500.0
2008-06-13 12:00:00,18.09,18.12,18.09,18.09,13500.0,15.2974,15.3228,15.2974,15.2974,13500.0
2008-06-13 12:05:00,18.09,18.12,18.09,18.12,7000.0,15.2974,15.3228,15.2974,15.3228,7000.0
2008-06-13 12:10:00,18.11,18.13,18.11,18.13,16700.0,15.3143,15.3313,15.3143,15.3313,16700.0
2008-06-13 12:15:00,18.13,18.13,18.12,18.12,15000.0,15.3313,15.3313,15.3228,15.3228,15000.0
2008-06-13 12:20:00,18.1,18.1,18.09,18.09,3500.0,15.3059,15.3059,15.2974,15.2974,3500.0
2008-06-13 12:25:00,18.1,18.1,18.1,18.1,6900.0,15.3059,15.3059,15.3059,15.3059,6900.0
2008-06-13 12:30:00,18.09,18.13,18.09,18.13,2100.0,15.2974,15.3313,15.2974,15.3313,2100.0
2008-06-13 12:35:00,18.12,18.12,18.1,18.1,14700.0,15.3228,15.3228,15.3059,15.3059,14700.0
2008-06-13 12:40:00,18.09,18.1,18.07,18.09,21300.0,15.2974,15.3059,15.2805,15.2974,21300.0
2008-06-13 12:45:00,18.09,18.1,18.08,18.08,5800.0,15.2974,15.3059,15.289,15.289,5800.0
2008-06-13 12:50:00,18.09,18.1,18.08,18.09,9900.0,15.2974,15.3059,15.289,15.2974,9900.0
2008-06-13 12:55:00,18.09,18.1,18.09,18.1,3600.0,15.2974,15.3059,15.2974,15.3059,3600.0
2008-06-13 13:00:00,18.09,18.1,18.07,18.08,10600.0,15.2974,15.3059,15.2805,15.289,10600.0
2008-06-13 13:05:00,18.09,18.09,18.03,18.03,92600.0,15.2974,15.2974,15.2467,15.2467,92600.0
2008-06-13 13:10:00,18.04,18.15,18.04,18.15,96000.0,15.2551,15.3482,15.2551,15.3482,96000.0
2008-06-13 13:15:00,18.16,18.18,18.16,18.17,74800.0,15.3566,15.3735,15.3566,15.3651,74800.0
2008-06-13 13:20:00,18.17,18.17,18.13,18.16,44100.0,15.3651,15.3651,15.3313,15.3566,44100.0
2008-06-13 13:25:00,18.16,18.16,18.12,18.12,27300.0,15.3566,15.3566,15.3228,15.3228,27300.0
2008-06-13 13:30:00,18.13,18.13,18.11,18.12,14300.0,15.3313,15.3313,15.3143,15.3228,14300.0
2008-06-13 13:35:00,18.12,18.13,17.98,17.98,256700.0,15.3228,15.3313,15.2044,15.2044,256700.0
2008-06-13 13:40:00,17.98,18.0,17.95,17.95,191700.0,15.2044,15.2213,15.179,15.179,191700.0
2008-06-13 13:45:00,17.95,17.96,17.89,17.95,178200.0,15.179,15.1875,15.1283,15.179,178200.0
2008-06-13 13:50:00,17.96,18.01,17.95,18.01,51800.0,15.1875,15.2298,15.179,15.2298,51800.0
2008-06-13 13:55:00,18.02,18.04,18.01,18.02,38400.0,15.2382,15.2551,15.2298,15.2382,38400.0
2008-06-13 14:00:00,18.03,18.07,18.0,18.05,16700.0,15.2467,15.2805,15.2213,15.2636,16700.0
2008-06-13 14:05:00,18.05,18.06,18.03,18.06,8100.0,15.2636,15.2721,15.2467,15.2721,8100.0
2008-06-13 14:10:00,18.07,18.09,18.06,18.09,14700.0,15.2805,15.2974,15.2721,15.2974,14700.0
2008-06-13 14:15:00,18.09,18.17,18.09,18.17,27000.0,15.2974,15.3651,15.2974,15.3651,27000.0
2008-06-13 14:20:00,18.18,18.19,18.15,18.18,262000.0,15.3735,15.382,15.3482,15.3735,262000.0
2008-06-13 14:25:00,18.17,18.19,18.15,18.19,71500.0,15.3651,15.382,15.3482,15.382,71500.0
2008-06-13 14:30:00,18.18,18.21,18.18,18.2,125700.0,15.3735,15.3989,15.3735,15.3904,125700.0
2008-06-13 14:35:00,18.2,18.2,18.17,18.17,4100.0,15.3904,15.3904,15.3651,15.3651,4100.0
2008-06-13 14:40:00,18.16,18.24,18.16,18.23,32100.0,15.3566,15.4243,15.3566,15.4158,32100.0
2008-06-13 14:45:00,18.23,18.23,18.22,18.23,4400.0,15.4158,15.4158,15.4074,15.4158,4400.0
2008-06-13 14:50:00,18.22,18.22,18.18,18.2,47100.0,15.4074,15.4074,15.3735,15.3904,47100.0
2008-06-13 14:55:00,18.21,18.23,18.2,18.23,9100.0,15.3989,15.4158,15.3904,15.4158,9100.0
2008-06-13 15:00:00,18.23,18.24,18.23,18.24,14000.0,15.4158,15.4243,15.4158,15.4243,14000.0
2008-06-13 15:05:00,18.24,18.26,18.24,18.25,22100.0,15.4243,15.4412,15.4243,15.4327,22100.0
2008-06-13 15:10:00,18.26,18.3,18.25,18.28,119700.0,15.4412,15.475,15.4327,15.4581,119700.0
2008-06-13 15:15:00,18.28,18.28,18.24,18.26,33200.0,15.4581,15.4581,15.4243,15.4412,33200.0
2008-06-13 15:20:00,18.25,18.31,18.24,18.29,51400.0,15.4327,15.4835,15.4243,15.4666,51400.0
2008-06-13 15:25:00,18.28,18.29,18.21,18.22,24300.0,15.4581,15.4666,15.3989,15.4074,24300.0
2008-06-13 15:30:00,18.23,18.25,18.21,18.21,30900.0,15.4158,15.4327,15.3989,15.3989,30900.0
2008-06-13 15:35:00,18.21,18.26,18.21,18.26,34000.0,15.3989,15.4412,15.3989,15.4412,34000.0
2008-06-13 15:40:00,18.28,18.31,18.26,18.26,75200.0,15.4581,15.4835,15.4412,15.4412,75200.0
2008-06-13 15:45:00,18.26,18.3,18.25,18.26,71600.0,15.4412,15.475,15.4327,15.4412,71600.0
2008-06-13 15:50:00,18.26,18.31,18.25,18.31,93000.0,15.4412,15.4835,15.4327,15.4835,93000.0
2008-06-13 15:55:00,18.31,18.38,18.3,18.37,136600.0,15.4835,15.5427,15.475,15.5342,136600.0
2008-06-16 09:30:00,18.3,18.3,18.12,18.12,40400.0,15.475,15.475,15.3228,15.3228,40400.0
2008-06-16 09:35:00,18.12,18.25,18.08,18.24,75500.0,15.3228,15.4327,15.289,15.4243,75500.0
2008-06-16 09:40:00,18.26,18.31,18.22,18.26,57000.0,15.4412,15.4835,15.4074,15.4412,57000.0
2008-06-16 09:45:00,18.29,18.29,18.12,18.13,55400.0,15.4666,15.4666,15.3228,15.3313,55400.0
2008-06-16 09:50:00,18.12,18.18,18.09,18.18,80800.0,15.3228,15.3735,15.2974,15.3735,80800.0
2008-06-16 09:55:00,18.18,18.19,18.08,18.12,27000.0,15.3735,15.382,15.289,15.3228,27000.0
2008-06-16 10:00:00,18.1,18.13,18.07,18.12,44000.0,15.3059,15.3313,15.2805,15.3228,44000.0
2008-06-16 10:05:00,18.12,18.24,18.08,18.24,71500.0,15.3228,15.4243,15.289,15.4243,71500.0
2008-06-16 10:10:00,18.24,18.26,18.22,18.24,51900.0,15.4243,15.4412,15.4074,15.4243,51900.0
2008-06-16 10:15:00,18.24,18.3,18.24,18.29,47200.0,15.4243,15.475,15.4243,15.4666,47200.0
2008-06-16 10:20:00,18.3,18.31,18.18,18.18,87900.0,15.475,15.4835,15.3735,15.3735,87900.0
2008-06-16 10:25:00,18.19,18.21,18.19,18.21,137500.0,15.382,15.3989,15.382,15.3989,137500.0
2008-06-16 10:30:00,18.22,18.26,18.22,18.25,44300.0,15.4074,15.4412,15.4074,15.4327,44300.0
2008-06-16 10:35:00,18.26,18.26,18.21,18.22,122200.0,15.4412,15.4412,15.3989,15.4074,122200.0
2008-06-16 10:40:00,18.22,18.28,18.21,18.28,43600.0,15.4074,15.4581,15.3989,15.4581,43600.0
2008-06-16 10:45:00,18.28,18.28,18.25,18.27,48000.0,15.4581,15.4581,15.4327,15.4496,48000.0
2008-06-16 10:50:00,18.28,18.45,18.28,18.44,127200.0,15.4581,15.6019,15.4581,15.5934,127200.0
2008-06-16 10:55:00,18.44,18.52,18.44,18.5,107000.0,15.5934,15.661,15.5934,15.6441,107000.0
2008-06-16 11:00:00,18.49,18.53,18.46,18.49,459400.0,15.6357,15.6695,15.6103,15.6357,459400.0
2008-06-16 11:05:00,18.49,18.53,18.49,18.52,121900.0,15.6357,15.6695,15.6357,15.661,121900.0
2008-06-16 11:10:00,18.51,18.51,18.47,18.47,77900.0,15.6526,15.6526,15.6188,15.6188,77900.0
2008-06-16 11:15:00,18.47,18.52,18.47,18.48,226800.0,15.6188,15.661,15.6188,15.6272,226800.0
2008-06-16 11:20:00,18.48,18.48,18.44,18.45,39800.0,15.6272,15.6272,15.5934,15.6019,39800.0
2008-06-16 11:25:00,18.45,18.52,18.44,18.46,30200.0,15.6019,15.661,15.5934,15.6103,30200.0
2008-06-16 11:30:00,18.46,18.46,18.43,18.44,9100.0,15.6103,15.6103,15.5849,15.5934,9100.0
2008-06-16 11:35:00,18.43,18.44,18.4,18.4,32400.0,15.5849,15.5934,15.5596,15.5596,32400.0
2008-06-16 11:40:00,18.42,18.43,18.39,18.41,15500.0,15.5765,15.5849,15.5511,15.568,15500.0
2008-06-16 11:45:00,18.42,18.42,18.4,18.4,6300.0,15.5765,15.5765,15.5596,15.5596,6300.0
2008-06-16 11:50:00,18.4,18.4,18.35,18.35,15700.0,15.5596,15.5596,15.5173,15.5173,15700.0
2008-06-16 11:55:00,18.35,18.35,18.34,18.35,24600.0,15.5173,15.5173,15.5088,15.5173,24600.0
2008-06-16 12:00:00,18.36,18.36,18.25,18.25,10400.0,15.5257,15.5257,15.4327,15.4327,10400.0
2008-06-16 12:05:00,18.29,18.31,18.26,18.31,9400.0,15.4666,15.4835,15.4412,15.4835,9400.0
2008-06-16 12:10:00,18.29,18.29,18.27,18.29,14700.0,15.4666,15.4666,15.4496,15.4666,14700.0
2008-06-16 12:15:00,18.29,18.29,18.26,18.27,14400.0,15.4666,15.4666,15.4412,15.4496,14400.0
2008-06-16 12:20:00,18.29,18.3,18.26,18.29,11500.0,15.4666,15.475,15.4412,15.4666,11500.0
2008-06-16 12:25:00,18.29,18.32,18.27,18.32,54600.0,15.4666,15.4919,15.4496,15.4919,54600.0
2008-06-16 12:30:00,18.32,18.34,18.32,18.34,10400.0,15.4919,15.5088,15.4919,15.5088,10400.0
2008-06-16 12:35:00,18.34,18.34,18.31,18.32,11400.0,15.5088,15.5088,15.4835,15.4919,11400.0
2008-06-16 12:40:00,18.33,18.36,18.33,18.34,41200.0,15.5004,15.5257,15.5004,15.5088,41200.0
2008-06-16 12:45:00,18.35,18.42,18.35,18.41,210500.0,15.5173,15.5765,15.5173,15.568,210500.0
2008-06-16 12:50:00,18.41,18.51,18.41,18.49,188800.0,15.568,15.6526,15.568,15.6357,188800.0
2008-06-16 12:55:00,18.49,18.49,18.44,18.44,38400.0,15.6357,15.6357,15.5934,15.5934,38400.0
2008-06-16 13:00:00,18.44,18.44,18.41,18.42,30500.0,15.5934,15.5934,15.568,15.5765,30500.0
2008-06-16 13:05:00,18.42,18.42,18.36,18.36,39400.0,15.5765,15.5765,15.5257,15.5257,39400.0
2008-06-16 13:10:00,18.36,18.37,18.32,18.36,30800.0,15.5257,15.5342,15.4919,15.5257,30800.0
2008-06-16 13:15:00,18.37,18.38,18.18,18.28,415000.0,15.5342,15.5427,15.3735,15.4581,415000.0
2008-06-16 13:20:00,18.28,18.3,18.28,18.28,23400.0,15.4581,15.475,15.4581,15.4581,23400.0
2008-06-16 13:25:00,18.3,18.38,18.3,18.38,33600.0,15.475,15.5427,15.475,15.5427,33600.0
2008-06-16 13:30:00,18.39,18.44,18.38,18.43,17700.0,15.5511,15.5934,15.5427,15.5849,17700.0
2008-06-16 13:35:00,18.45,18.45,18.4,18.4,8700.0,15.6019,15.6019,15.5596,15.5596,8700.0
2008-06-16 13:40:00,18.41,18.45,18.41,18.42,17400.0,15.568,15.6019,15.568,15.5765,17400.0
2008-06-16 13:45:00,18.41,18.43,18.37,18.4,24000.0,15.568,15.5849,15.5342,15.5596,24000.0
2008-06-16 13:50:00,18.41,18.41,18.38,18.4,14400.0,15.568,15.568,15.5427,15.5596,14400.0
2008-06-16 13:55:00,18.4,18.41,18.38,18.4,13000.0,15.5596,15.568,15.5427,15.5596,13000.0
2008-06-16 14:00:00,18.41,18.43,18.39,18.41,17500.0,15.568,15.5849,15.5511,15.568,17500.0
2008-06-16 14:05:00,18.39,18.43,18.37,18.41,28400.0,15.5511,15.5849,15.5342,15.568,28400.0
2008-06-16 14:10:00,18.41,18.44,18.37,18.4,54900.0,15.568,15.5934,15.5342,15.5596,54900.0
2008-06-16 14:15:00,18.4,18.42,18.4,18.41,15000.0,15.5596,15.5765,15.5596,15.568,15000.0
2008-06-16 14:20:00,18.42,18.46,18.42,18.43,39400.0,15.5765,15.6103,15.5765,15.5849,39400.0
2008-06-16 14:25:00,18.44,18.45,18.39,18.43,25700.0,15.5934,15.6019,15.5511,15.5849,25700.0
2008-06-16 14:30:00,18.43,18.46,18.43,18.45,12200.0,15.5849,15.6103,15.5849,15.6019,12200.0
2008-06-16 14:35:00,18.45,18.46,18.44,18.46,12500.0,15.6019,15.6103,15.5934,15.6103,12500.0
2008-06-16 14:40:00,18.46,18.48,18.45,18.47,16900.0,15.6103,15.6272,15.6019,15.6188,16900.0
2008-06-16 14:45:00,18.47,18.48,18.46,18.46,17100.0,15.6188,15.6272,15.6103,15.6103,17100.0
2008-06-16 14:50:00,18.46,18.5,18.45,18.5,15700.0,15.6103,15.6441,15.6019,15.6441,15700.0
2008-06-16 14:55:00,18.5,18.5,18.49,18.5,14900.0,15.6441,15.6441,15.6357,15.6441,14900.0
2008-06-16 15:00:00,18.5,18.5,18.46,18.5,26000.0,15.6441,15.6441,15.6103,15.6441,26000.0
2008-06-16 15:05:00,18.5,18.51,18.48,18.5,44700.0,15.6441,15.6526,15.6272,15.6441,44700.0
2008-06-16 15:10:00,18.51,18.53,18.48,18.5,23000.0,15.6526,15.6695,15.6272,15.6441,23000.0
2008-06-16 15:15:00,18.51,18.53,18.47,18.47,25000.0,15.6526,15.6695,15.6188,15.6188,25000.0
2008-06-16 15:20:00,18.49,18.5,18.46,18.46,31400.0,15.6357,15.6441,15.6103,15.6103,31400.0
2008-06-16 15:25:00,18.46,18.5,18.46,18.47,33100.0,15.6103,15.6441,15.6103,15.6188,33100.0
2008-06-16 15:30:00,18.46,18.49,18.46,18.47,25700.0,15.6103,15.6357,15.6103,15.6188,25700.0
2008-06-16 15:35:00,18.47,18.47,18.39,18.41,125300.0,15.6188,15.6188,15.5511,15.568,125300.0
2008-06-16 15:40:00,18.41,18.44,18.41,18.44,19700.0,15.568,15.5934,15.568,15.5934,19700.0
2008-06-16 15:45:00,18.44,18.45,18.43,18.44,39500.0,15.5934,15.6019,15.5849,15.5934,39500.0
2008-06-16 15:50:00,18.45,18.51,18.45,18.48,64200.0,15.6019,15.6526,15.6019,15.6272,64200.0
2008-06-16 15:55:00,18.48,18.48,18.44,18.48,100200.0,15.6272,15.6272,15.5934,15.6272,100200.0
2008-06-17 09:30:00,18.63,18.63,18.5,18.56,35000.0,15.7541,15.7541,15.6441,15.6949,35000.0
2008-06-17 09:35:00,18.58,18.58,18.38,18.38,43700.0,15.7118,15.7118,15.5427,15.5427,43700.0
2008-06-17 09:40:00,18.38,18.38,18.25,18.27,17700.0,15.5427,15.5427,15.4327,15.4496,17700.0
2008-06-17 09:45:00,18.28,18.34,18.25,18.34,12300.0,15.4581,15.5088,15.4327,15.5088,12300.0
2008-06-17 09:50:00,18.34,18.36,18.24,18.25,40100.0,15.5088,15.5257,15.4243,15.4327,40100.0
2008-06-17 09:55:00,18.23,18.25,18.2,18.2,37000.0,15.4158,15.4327,15.3904,15.3904,37000.0
2008-06-17 10:00:00,18.2,18.3,18.2,18.3,19500.0,15.3904,15.475,15.3904,15.475,19500.0
2008-06-17 10:05:00,18.3,18.31,18.2,18.2,21400.0,15.475,15.4835,15.3904,15.3904,21400.0
2008-06-17 10:10:00,18.22,18.31,18.22,18.29,40800.0,15.4074,15.4835,15.4074,15.4666,40800.0
2008-06-17 10:15:00,18.29,18.33,18.27,18.32,8600.0,15.4666,15.5004,15.4496,15.4919,8600.0
2008-06-17 10:20:00,18.32,18.37,18.15,18.16,700900.0,15.4919,15.5342,15.3482,15.3566,700900.0
2008-06-17 10:25:00,18.15,18.18,18.13,18.18,142400.0,15.3482,15.3735,15.3313,15.3735,142400.0
2008-06-17 10:30:00,18.17,18.17,18.13,18.13,294200.0,15.3651,15.3651,15.3313,15.3313,294200.0
2008-06-17 10:35:00,18.13,18.15,18.06,18.07,207500.0,15.3313,15.3482,15.2721,15.2805,207500.0
2008-06-17 10:40:00,18.07,18.15,18.07,18.1,46500.0,15.2805,15.3482,15.2805,15.3059,46500.0
2008-06-17 10:45:00,18.11,18.12,18.07,18.09,22500.0,15.3143,15.3228,15.2805,15.2974,22500.0
2008-06-17 10:50:00,18.1,18.13,18.09,18.09,27700.0,15.3059,15.3313,15.2974,15.2974,27700.0
2008-06-17 10:55:00,18.09,18.17,18.09,18.14,45500.0,15.2974,15.3651,15.2974,15.3397,45500.0
2008-06-17 11:00:00,18.12,18.17,18.1,18.16,66900.0,15.3228,15.3651,15.3059,15.3566,66900.0
2008-06-17 11:05:00,18.16,18.23,18.15,18.22,239400.0,15.3566,15.4158,15.3482,15.4074,239400.0
2008-06-17 11:10:00,18.22,18.24,18.21,18.23,59200.0,15.4074,15.4243,15.3989,15.4158,59200.0
2008-06-17 11:15:00,18.23,18.23,18.17,18.19,46600.0,15.4158,15.4158,15.3651,15.382,46600.0
2008-06-17 11:20:00,18.2,18.2,18.13,18.14,99600.0,15.3904,15.3904,15.3313,15.3397,99600.0
2008-06-17 11:25:00,18.14,18.15,18.08,18.11,166500.0,15.3397,15.3482,15.289,15.3143,166500.0
2008-06-17 11:30:00,18.11,18.11,18.06,18.07,63800.0,15.3143,15.3143,15.2721,15.2805,63800.0
2008-06-17 11:35:00,18.06,18.07,18.05,18.07,10500.0,15.2721,15.2805,15.2636,15.2805,10500.0
2008-06-17 11:40:00,18.07,18.09,18.05,18.06,11300.0,15.2805,15.2974,15.2636,15.2721,11300.0
2008-06-17 11:45:00,18.06,18.08,18.06,18.07,12900.0,15.2721,15.289,15.2721,15.2805,12900.0
2008-06-17 11:50:00,18.07,18.09,18.06,18.08,12100.0,15.2805,15.2974,15.2721,15.289,12100.0
2008-06-17 11:55:00,18.07,18.07,18.02,18.02,41700.0,15.2805,15.2805,15.2382,15.2382,41700.0
2008-06-17 12:00:00,18.01,18.02,17.99,18.0,152000.0,15.2298,15.2382,15.2129,15.2213,152000.0
2008-06-17 12:05:00,18.0,18.02,18.0,18.01,53800.0,15.2213,15.2382,15.2213,15.2298,53800.0
2008-06-17 12:10:00,18.01,18.01,17.99,18.01,30000.0,15.2298,15.2298,15.2129,15.2298,30000.0
2008-06-17 12:15:00,18.0,18.02,17.98,18.02,27100.0,15.2213,15.2382,15.2044,15.2382,27100.0
2008-06-17 12:20:00,18.03,18.03,18.01,18.02,1000.0,15.2467,15.2467,15.2298,15.2382,1000.0
2008-06-17 12:25:00,18.02,18.03,18.0,18.0,5800.0,15.2382,15.2467,15.2213,15.2213,5800.0
2008-06-17 12:30:00,18.01,18.02,18.0,18.0,13100.0,15.2298,15.2382,15.2213,15.2213,13100.0
2008-06-17 12:35:00,17.99,18.0,17.96,18.0,39200.0,15.2129,15.2213,15.1875,15.2213,39200.0
2008-06-17 12:40:00,17.99,18.01,17.99,18.0,4500.0,15.2129,15.2298,15.2129,15.2213,4500.0
2008-06-17 12:45:00,18.01,18.03,18.01,18.03,11200.0,15.2298,15.2467,15.2298,15.2467,11200.0
2008-06-17 12:50:00,18.04,18.04,18.02,18.04,8300.0,15.2551,15.2551,15.2382,15.2551,8300.0
2008-06-17 12:55:00,18.04,18.07,18.04,18.07,5000.0,15.2551,15.2805,15.2551,15.2805,5000.0
2008-06-17 13:00:00,18.07,18.07,18.04,18.05,4400.0,15.2805,15.2805,15.2551,15.2636,4400.0
2008-06-17 13:05:00,18.05,18.18,18.05,18.18,18900.0,15.2636,15.3735,15.2636,15.3735,18900.0
2008-06-17 13:10:00,18.17,18.18,18.16,18.17,9100.0,15.3651,15.3735,15.3566,15.3651,9100.0
2008-06-17 13:15:00,18.18,18.18,18.16,18.16,8000.0,15.3735,15.3735,15.3566,15.3566,8000.0
2008-06-17 13:20:00,18.15,18.19,18.15,18.19,8500.0,15.3482,15.382,15.3482,15.382,8500.0
2008-06-17 13:25:00,18.19,18.2,18.18,18.18,34300.0,15.382,15.3904,15.3735,15.3735,34300.0
2008-06-17 13:30:00,18.18,18.22,18.18,18.2,61000.0,15.3735,15.4074,15.3735,15.3904,61000.0
2008-06-17 13:35:00,18.23,18.23,18.2,18.2,10100.0,15.4158,15.4158,15.3904,15.3904,10100.0
2008-06-17 13:40:00,18.19,18.19,18.17,18.17,2400.0,15.382,15.382,15.3651,15.3651,2400.0
2008-06-17 13:45:00,18.17,18.17,18.17,18.17,500.0,15.3651,15.3651,15.3651,15.3651,500.0
2008-06-17 13:50:00,18.17,18.17,18.17,18.17,600.0,15.3651,15.3651,15.3651,15.3651,600.0
2008-06-17 13:55:00,18.17,18.18,18.16,18.18,9800.0,15.3651,15.3735,15.3566,15.3735,9800.0
2008-06-17 14:00:00,18.19,18.2,18.19,18.19,3300.0,15.382,15.3904,15.382,15.382,3300.0
2008-06-17 14:05:00,18.19,18.19,18.13,18.15,16900.0,15.382,15.382,15.3313,15.3482,16900.0
2008-06-17 14:10:00,18.15,18.16,18.15,18.16,3100.0,15.3482,15.3566,15.3482,15.3566,3100.0
2008-06-17 14:15:00,18.16,18.17,18.14,18.15,13900.0,15.3566,15.3651,15.3397,15.3482,13900.0
2008-06-17 14:20:00,18.16,18.17,18.16,18.16,5300.0,15.3566,15.3651,15.3566,15.3566,5300.0
2008-06-17 14:25:00,18.16,18.16,18.12,18.13,6600.0,15.3566,15.3566,15.3228,15.3313,6600.0
2008-06-17 14:30:00,18.13,18.17,18.13,18.15,17100.0,15.3313,15.3651,15.3313,15.3482,17100.0
2008-06-17 14:35:00,18.15,18.17,18.15,18.15,4300.0,15.3482,15.3651,15.3482,15.3482,4300.0
2008-06-17 14:40:00,18.15,18.17,18.15,18.17,3200.0,15.3482,15.3651,15.3482,15.3651,3200.0
2008-06-17 14:45:00,18.18,18.18,18.16,18.16,7200.0,15.3735,15.3735,15.3566,15.3566,7200.0
2008-06-17 14:50:00,18.16,18.17,18.14,18.15,58800.0,15.3566,15.3651,15.3397,15.3482,58800.0
2008-06-17 14:55:00,18.16,18.18,18.16,18.17,21100.0,15.3566,15.3735,15.3566,15.3651,21100.0
2008-06-17 15:00:00,18.18,18.18,18.16,18.18,8300.0,15.3735,15.3735,15.3566,15.3735,8300.0
2008-06-17 15:05:00,18.18,18.18,18.17,18.17,2300.0,15.3735,15.3735,15.3651,15.3651,2300.0
2008-06-17 15:10:00,18.18,18.22,18.18,18.21,19800.0,15.3735,15.4074,15.3735,15.3989,19800.0
2008-06-17 15:15:00,18.2,18.2,18.15,18.15,11600.0,15.3904,15.3904,15.3482,15.3482,11600.0
2008-06-17 15:20:00,18.15,18.15,18.13,18.14,10100.0,15.3482,15.3482,15.3313,15.3397,10100.0
2008-06-17 15:25:00,18.14,18.15,18.13,18.15,6300.0,15.3397,15.3482,15.3313,15.3482,6300.0
2008-06-17 15:30:00,18.14,18.19,18.14,18.17,56900.0,15.3397,15.382,15.3397,15.3651,56900.0
2008-06-17 15:35:00,18.17,18.17,18.14,18.16,23500.0,15.3651,15.3651,15.3397,15.3566,23500.0
2008-06-17 15:40:00,18.16,18.17,18.14,18.14,70000.0,15.3566,15.3651,15.3397,15.3397,70000.0
2008-06-17 15:45:00,18.13,18.17,18.12,18.17,37500.0,15.3313,15.3651,15.3228,15.3651,37500.0
2008-06-17 15:50:00,18.17,18.18,18.16,18.17,39600.0,15.3651,15.3735,15.3566,15.3651,39600.0
2008-06-17 15:55:00,18.16,18.21,18.14,18.18,321000.0,15.3566,15.3989,15.3397,15.3735,321000.0
2008-06-18 09:30:00,18.0,18.14,17.95,17.96,46600.0,15.2213,15.3397,15.179,15.1875,46600.0
2008-06-18 09:35:00,17.98,18.01,17.95,18.0,59700.0,15.2044,15.2298,15.179,15.2213,59700.0
2008-06-18 09:40:00,17.99,18.1,17.98,18.1,182800.0,15.2129,15.3059,15.2044,15.3059,182800.0
2008-06-18 09:45:00,18.09,18.12,18.07,18.07,401800.0,15.2974,15.3228,15.2805,15.2805,401800.0
2008-06-18 09:50:00,18.07,18.08,18.0,18.02,112100.0,15.2805,15.289,15.2213,15.2382,112100.0
2008-06-18 09:55:00,18.02,18.02,17.85,17.87,175000.0,15.2382,15.2382,15.0945,15.1114,175000.0
2008-06-18 10:00:00,17.86,17.91,17.86,17.91,101200.0,15.1029,15.1452,15.1029,15.1452,101200.0
2008-06-18 10:05:00,17.91,17.92,17.88,17.91,39400.0,15.1452,15.1537,15.1198,15.1452,39400.0
2008-06-18 10:10:00,17.92,17.94,17.88,17.89,41700.0,15.1537,15.1706,15.1198,15.1283,41700.0
2008-06-18 10:15:00,17.9,17.93,17.89,17.93,12400.0,15.1368,15.1621,15.1283,15.1621,12400.0
2008-06-18 10:20:00,17.92,17.93,17.89,17.91,20300.0,15.1537,15.1621,15.1283,15.1452,20300.0
2008-06-18 10:25:00,17.92,17.92,17.87,17.88,17800.0,15.1537,15.1537,15.1114,15.1198,17800.0
2008-06-18 10:30:00,17.88,17.88,17.84,17.88,31400.0,15.1198,15.1198,15.086,15.1198,31400.0
2008-06-18 10:35:00,17.88,17.92,17.87,17.91,35600.0,15.1198,15.1537,15.1114,15.1452,35600.0
2008-06-18 10:40:00,17.91,17.92,17.86,17.86,36600.0,15.1452,15.1537,15.1029,15.1029,36600.0
2008-06-18 10:45:00,17.87,17.88,17.85,17.85,57200.0,15.1114,15.1198,15.0945,15.0945,57200.0
2008-06-18 10:50:00,17.85,17.86,17.82,17.83,67100.0,15.0945,15.1029,15.0691,15.0776,67100.0
2008-06-18 10:55:00,17.83,17.87,17.82,17.85,65200.0,15.0776,15.1114,15.0691,15.0945,65200.0
2008-06-18 11:00:00,17.86,17.97,17.86,17.97,79500.0,15.1029,15.196,15.1029,15.196,79500.0
2008-06-18 11:05:00,17.97,18.04,17.97,18.04,181200.0,15.196,15.2551,15.196,15.2551,181200.0
2008-06-18 11:10:00,18.04,18.04,18.0,18.03,17900.0,15.2551,15.2551,15.2213,15.2467,17900.0
2008-06-18 11:15:00,18.02,18.02,17.98,17.99,26900.0,15.2382,15.2382,15.2044,15.2129,26900.0
2008-06-18 11:20:00,17.98,18.02,17.98,18.02,11400.0,15.2044,15.2382,15.2044,15.2382,11400.0
2008-06-18 11:25:00,18.03,18.04,18.01,18.01,51900.0,15.2467,15.2551,15.2298,15.2298,51900.0
2008-06-18 11:30:00,18.01,18.09,18.01,18.09,34700.0,15.2298,15.2974,15.2298,15.2974,34700.0
2008-06-18 11:35:00,18.09,18.17,18.09,18.13,56600.0,15.2974,15.3651,15.2974,15.3313,56600.0
2008-06-18 11:40:00,18.13,18.14,18.09,18.09,50400.0,15.3313,15.3397,15.2974,15.2974,50400.0
2008-06-18 11:45:00,18.09,18.16,18.09,18.16,39800.0,15.2974,15.3566,15.2974,15.3566,39800.0
2008-06-18 11:50:00,18.16,18.27,18.16,18.27,111000.0,15.3566,15.4496,15.3566,15.4496,111000.0
2008-06-18 11:55:00,18.27,18.3,18.24,18.25,51000.0,15.4496,15.475,15.4243,15.4327,51000.0
2008-06-18 12:00:00,18.25,18.25,18.22,18.24,230300.0,15.4327,15.4327,15.4074,15.4243,230300.0
2008-06-18 12:05:00,18.22,18.24,18.18,18.18,74400.0,15.4074,15.4243,15.3735,15.3735,74400.0
2008-06-18 12:10:00,18.19,18.19,18.16,18.17,37900.0,15.382,15.382,15.3566,15.3651,37900.0
2008-06-18 12:15:00,18.16,18.16,18.13,18.13,12000.0,15.3566,15.3566,15.3313,15.3313,12000.0
2008-06-18 12:20:00,18.12,18.12,18.08,18.08,5000.0,15.3228,15.3228,15.289,15.289,5000.0
2008-06-18 12:25:00,18.09,18.09,18.06,18.06,1800.0,15.2974,15.2974,15.2721,15.2721,1800.0
2008-06-18 12:30:00,18.05,18.09,18.04,18.09,15900.0,15.2636,15.2974,15.2551,15.2974,15900.0
2008-06-18 12:35:00,18.09,18.09,18.06,18.06,5500.0,15.2974,15.2974,15.2721,15.2721,5500.0
2008-06-18 12:40:00,18.05,18.05,17.98,17.99,35600.0,15.2636,15.2636,15.2044,15.2129,35600.0
2008-06-18 12:45:00,17.98,18.01,17.97,18.0,14600.0,15.2044,15.2298,15.196,15.2213,14600.0
2008-06-18 12:50:00,18.0,18.0,17.99,18.0,8700.0,15.2213,15.2213,15.2129,15.2213,8700.0
2008-06-18 12:55:00,18.0,18.0,17.98,17.99,7300.0,15.2213,15.2213,15.2044,15.2129,7300.0
2008-06-18 13:00:00,17.98,17.98,17.95,17.96,8700.0,15.2044,15.2044,15.179,15.1875,8700.0
2008-06-18 13:05:00,17.96,17.97,17.94,17.94,16600.0,15.1875,15.196,15.1706,15.1706,16600.0
2008-06-18 13:10:00,17.94,17.94,17.9,17.9,9600.0,15.1706,15.1706,15.1368,15.1368,9600.0
2008-06-18 13:15:00,17.9,17.9,17.88,17.89,5100.0,15.1368,15.1368,15.1198,15.1283,5100.0
2008-06-18 13:20:00,17.9,17.94,17.9,17.93,21200.0,15.1368,15.1706,15.1368,15.1621,21200.0
2008-06-18 13:25:00,17.92,17.94,17.91,17.92,5500.0,15.1537,15.1706,15.1452,15.1537,5500.0
2008-06-18 13:30:00,17.93,17.94,17.89,17.91,129800.0,15.1621,15.1706,15.1283,15.1452,129800.0
2008-06-18 13:35:00,17.9,17.9,17.85,17.85,75300.0,15.1368,15.1368,15.0945,15.0945,75300.0
2008-06-18 13:40:00,17.85,17.9,17.85,17.9,21700.0,15.0945,15.1368,15.0945,15.1368,21700.0
2008-06-18 13:45:00,17.89,17.91,17.87,17.91,21000.0,15.1283,15.1452,15.1114,15.1452,21000.0
2008-06-18 13:50:00,17.9,17.92,17.89,17.89,14600.0,15.1368,15.1537,15.1283,15.1283,14600.0
2008-06-18 13:55:00,17.9,17.92,17.9,17.92,11300.0,15.1368,15.1537,15.1368,15.1537,11300.0
2008-06-18 14:00:00,17.92,17.97,17.91,17.97,13600.0,15.1537,15.196,15.1452,15.196,13600.0
2008-06-18 14:05:00,17.97,18.04,17.97,18.03,38700.0,15.196,15.2551,15.196,15.2467,38700.0
2008-06-18 14:10:00,18.04,18.1,18.03,18.1,416100.0,15.2551,15.3059,15.2467,15.3059,416100.0
2008-06-18 14:15:00,18.11,18.14,18.08,18.09,93700.0,15.3143,15.3397,15.289,15.2974,93700.0
2008-06-18 14:20:00,18.08,18.15,18.08,18.15,487800.0,15.289,15.3482,15.289,15.3482,487800.0
2008-06-18 14:25:00,18.15,18.2,18.13,18.16,214500.0,15.3482,15.3904,15.3313,15.3566,214500.0
2008-06-18 14:30:00,18.16,18.29,18.14,18.29,350900.0,15.3566,15.4666,15.3397,15.4666,350900.0
2008-06-18 14:35:00,18.28,18.35,18.24,18.27,503600.0,15.4581,15.5173,15.4243,15.4496,503600.0
2008-06-18 14:40:00,18.27,18.42,18.27,18.38,503000.0,15.4496,15.5765,15.4496,15.5427,503000.0
2008-06-18 14:45:00,18.39,18.4,18.34,18.36,134800.0,15.5511,15.5596,15.5088,15.5257,134800.0
2008-06-18 14:50:00,18.37,18.48,18.37,18.45,291300.0,15.5342,15.6272,15.5342,15.6019,291300.0
2008-06-18 14:55:00,18.46,18.48,18.41,18.42,45400.0,15.6103,15.6272,15.568,15.5765,45400.0
2008-06-18 15:00:00,18.42,18.42,18.33,18.33,43600.0,15.5765,15.5765,15.5004,15.5004,43600.0
2008-06-18 15:05:00,18.31,18.39,18.3,18.39,42100.0,15.4835,15.5511,15.475,15.5511,42100.0
2008-06-18 15:10:00,18.39,18.43,18.36,18.36,112600.0,15.5511,15.5849,15.5257,15.5257,112600.0
2008-06-18 15:15:00,18.36,18.44,18.36,18.43,40400.0,15.5257,15.5934,15.5257,15.5849,40400.0
2008-06-18 15:20:00,18.43,18.43,18.37,18.37,46400.0,15.5849,15.5849,15.5342,15.5342,46400.0
2008-06-18 15:25:00,18.37,18.37,18.34,18.34,46800.0,15.5342,15.5342,15.5088,15.5088,46800.0
2008-06-18 15:30:00,18.33,18.35,18.31,18.31,68500.0,15.5004,15.5173,15.4835,15.4835,68500.0
2008-06-18 15:35:00,18.3,18.32,18.27,18.28,59400.0,15.475,15.4919,15.4496,15.4581,59400.0
2008-06-18 15:40:00,18.27,18.29,18.23,18.24,90400.0,15.4496,15.4666,15.4158,15.4243,90400.0
2008-06-18 15:45:00,18.24,18.25,18.2,18.22,62300.0,15.4243,15.4327,15.3904,15.4074,62300.0
2008-06-18 15:50:00,18.23,18.31,18.22,18.31,148700.0,15.4158,15.4835,15.4074,15.4835,148700.0
2008-06-18 15:55:00,18.31,18.34,18.28,18.34,138900.0,15.4835,15.5088,15.4581,15.5088,138900.0
2008-06-19 09:30:00,18.31,18.31,18.23,18.24,2700.0,15.4835,15.4835,15.4158,15.4243,2700.0
2008-06-19 09:35:00,18.25,18.34,18.25,18.34,4700.0,15.4327,15.5088,15.4327,15.5088,4700.0
2008-06-19 09:40:00,18.34,18.34,18.15,18.15,8300.0,15.5088,15.5088,15.3482,15.3482,8300.0
2008-06-19 09:45:00,18.14,18.24,18.11,18.22,7400.0,15.3397,15.4243,15.3143,15.4074,7400.0
2008-06-19 09:50:00,18.23,18.23,18.12,18.21,21900.0,15.4158,15.4158,15.3228,15.3989,21900.0
2008-06-19 09:55:00,18.22,18.31,18.2,18.31,187400.0,15.4074,15.4835,15.3904,15.4835,187400.0
2008-06-19 10:00:00,18.32,18.46,18.22,18.41,566300.0,15.4919,15.6103,15.4074,15.568,566300.0
2008-06-19 10:05:00,18.4,18.4,18.26,18.36,120600.0,15.5596,15.5596,15.4412,15.5257,120600.0
2008-06-19 10:10:00,18.36,18.46,18.33,18.39,116900.0,15.5257,15.6103,15.5004,15.5511,116900.0
2008-06-19 10:15:00,18.4,18.43,18.35,18.37,100900.0,15.5596,15.5849,15.5173,15.5342,100900.0
2008-06-19 10:20:00,18.38,18.48,18.37,18.46,84600.0,15.5427,15.6272,15.5342,15.6103,84600.0
2008-06-19 10:25:00,18.45,18.5,18.44,18.48,20700.0,15.6019,15.6441,15.5934,15.6272,20700.0
2008-06-19 10:30:00,18.48,18.5,18.46,18.49,25700.0,15.6272,15.6441,15.6103,15.6357,25700.0
2008-06-19 10:35:00,18.49,18.55,18.49,18.54,133000.0,15.6357,15.6864,15.6357,15.678,133000.0
2008-06-19 10:40:00,18.54,18.56,18.49,18.5,32300.0,15.678,15.6949,15.6357,15.6441,32300.0
2008-06-19 10:45:00,18.49,18.54,18.49,18.54,15200.0,15.6357,15.678,15.6357,15.678,15200.0
2008-06-19 10:50:00,18.53,18.58,18.53,18.53,24600.0,15.6695,15.7118,15.6695,15.6695,24600.0
2008-06-19 10:55:00,18.54,18.7,18.53,18.7,289300.0,15.678,15.8133,15.6695,15.8133,289300.0
2008-06-19 11:00:00,18.7,18.71,18.65,18.65,138200.0,15.8133,15.8217,15.771,15.771,138200.0
2008-06-19 11:05:00,18.66,18.7,18.65,18.67,243600.0,15.7794,15.8133,15.771,15.7879,243600.0
2008-06-19 11:10:00,18.66,18.69,18.56,18.58,528900.0,15.7794,15.8048,15.6949,15.7118,528900.0
2008-06-19 11:15:00,18.59,18.62,18.57,18.6,31900.0,15.7202,15.7456,15.7033,15.7287,31900.0
2008-06-19 11:20:00,18.61,18.61,18.49,18.49,29500.0,15.7372,15.7372,15.6357,15.6357,29500.0
2008-06-19 11:25:00,18.48,18.55,18.45,18.53,31000.0,15.6272,15.6864,15.6019,15.6695,31000.0
2008-06-19 11:30:00,18.54,18.58,18.52,18.55,9600.0,15.678,15.7118,15.661,15.6864,9600.0
2008-06-19 11:35:00,18.55,18.6,18.55,18.57,25000.0,15.6864,15.7287,15.6864,15.7033,25000.0
2008-06-19 11:40:00,18.56,18.58,18.53,18.55,8500.0,15.6949,15.7118,15.6695,15.6864,8500.0
2008-06-19 11:45:00,18.53,18.55,18.52,18.55,10200.0,15.6695,15.6864,15.661,15.6864,10200.0
2008-06-19 11:50:00,18.55,18.57,18.53,18.57,11400.0,15.6864,15.7033,15.6695,15.7033,11400.0
2008-06-19 11:55:00,18.57,18.57,18.55,18.56,14200.0,15.7033,15.7033,15.6864,15.6949,14200.0
2008-06-19 12:00:00,18.56,18.6,18.56,18.6,21000.0,15.6949,15.7287,15.6949,15.7287,21000.0
2008-06-19 12:05:00,18.6,18.63,18.59,18.62,44600.0,15.7287,15.7541,15.7202,15.7456,44600.0
2008-06-19 12:10:00,18.63,18.65,18.63,18.65,11000.0,15.7541,15.771,15.7541,15.771,11000.0
2008-06-19 12:15:00,18.66,18.72,18.65,18.72,109700.0,15.7794,15.8302,15.771,15.8302,109700.0
2008-06-19 12:20:00,18.72,18.73,18.71,18.73,52300.0,15.8302,15.8386,15.8217,15.8386,52300.0
2008-06-19 12:25:00,18.73,18.73,18.66,18.67,13200.0,15.8386,15.8386,15.7794,15.7879,13200.0
2008-06-19 12:30:00,18.67,18.69,18.65,18.69,11800.0,15.7879,15.8048,15.771,15.8048,11800.0
2008-06-19 12:35:00,18.7,18.7,18.65,18.65,9700.0,15.8133,15.8133,15.771,15.771,9700.0
2008-06-19 12:40:00,18.65,18.66,18.64,18.66,3900.0,15.771,15.7794,15.7625,15.7794,3900.0
2008-06-19 12:45:00,18.66,18.68,18.63,18.65,18500.0,15.7794,15.7963,15.7541,15.771,18500.0
2008-06-19 12:50:00,18.65,18.65,18.63,18.64,7400.0,15.771,15.771,15.7541,15.7625,7400.0
2008-06-19 12:55:00,18.63,18.63,18.6,18.61,3600.0,15.7541,15.7541,15.7287,15.7372,3600.0
2008-06-19 13:00:00,18.61,18.61,18.58,18.58,7700.0,15.7372,15.7372,15.7118,15.7118,7700.0
2008-06-19 13:05:00,18.58,18.59,18.56,18.58,10100.0,15.7118,15.7202,15.6949,15.7118,10100.0
2008-06-19 13:10:00,18.59,18.6,18.56,18.56,8100.0,15.7202,15.7287,15.6949,15.6949,8100.0
2008-06-19 13:15:00,18.57,18.58,18.55,18.55,3700.0,15.7033,15.7118,15.6864,15.6864,3700.0
2008-06-19 13:20:00,18.56,18.56,18.48,18.52,47400.0,15.6949,15.6949,15.6272,15.661,47400.0
2008-06-19 13:25:00,18.51,18.54,18.51,18.53,2500.0,15.6526,15.678,15.6526,15.6695,2500.0
2008-06-19 13:30:00,18.54,18.54,18.49,18.49,61900.0,15.678,15.678,15.6357,15.6357,61900.0
2008-06-19 13:35:00,18.5,18.53,18.5,18.5,11900.0,15.6441,15.6695,15.6441,15.6441,11900.0
2008-06-19 13:40:00,18.5,18.51,18.46,18.46,78500.0,15.6441,15.6526,15.6103,15.6103,78500.0
2008-06-19 13:45:00,18.46,18.47,18.45,18.47,11000.0,15.6103,15.6188,15.6019,15.6188,11000.0
2008-06-19 13:50:00,18.45,18.45,18.43,18.43,8100.0,15.6019,15.6019,15.5849,15.5849,8100.0
2008-06-19 13:55:00,18.43,18.45,18.43,18.45,2500.0,15.5849,15.6019,15.5849,15.6019,2500.0
2008-06-19 14:00:00,18.45,18.45,18.41,18.43,7800.0,15.6019,15.6019,15.568,15.5849,7800.0
2008-06-19 14:05:00,18.43,18.43,18.41,18.43,25100.0,15.5849,15.5849,15.568,15.5849,25100.0
2008-06-19 14:10:00,18.42,18.47,18.42,18.46,30800.0,15.5765,15.6188,15.5765,15.6103,30800.0
2008-06-19 14:15:00,18.47,18.5,18.47,18.5,116700.0,15.6188,15.6441,15.6188,15.6441,116700.0
2008-06-19 14:20:00,18.49,18.53,18.47,18.51,48100.0,15.6357,15.6695,15.6188,15.6526,48100.0
2008-06-19 14:25:00,18.52,18.67,18.51,18.63,205100.0,15.661,15.7879,15.6526,15.7541,205100.0
2008-06-19 14:30:00,18.63,18.68,18.61,18.67,26400.0,15.7541,15.7963,15.7372,15.7879,26400.0
2008-06-19 14:35:00,18.66,18.67,18.62,18.66,66600.0,15.7794,15.7879,15.7456,15.7794,66600.0
2008-06-19 14:40:00,18.64,18.67,18.62,18.66,16300.0,15.7625,15.7879,15.7456,15.7794,16300.0
2008-06-19 14:45:00,18.67,18.71,18.65,18.7,119900.0,15.7879,15.8217,15.771,15.8133,119900.0
2008-06-19 14:50:00,18.7,18.72,18.69,18.72,66000.0,15.8133,15.8302,15.8048,15.8302,66000.0
2008-06-19 14:55:00,18.71,18.72,18.68,18.72,187000.0,15.8217,15.8302,15.7963,15.8302,187000.0
2008-06-19 15:00:00,18.72,18.76,18.7,18.73,135900.0,15.8302,15.864,15.8133,15.8386,135900.0
2008-06-19 15:05:00,18.74,18.79,18.72,18.73,167000.0,15.8471,15.8894,15.8302,15.8386,167000.0
2008-06-19 15:10:00,18.74,18.75,18.7,18.73,16000.0,15.8471,15.8555,15.8133,15.8386,16000.0
2008-06-19 15:15:00,18.73,18.75,18.71,18.74,40200.0,15.8386,15.8555,15.8217,15.8471,40200.0
2008-06-19 15:20:00,18.74,18.74,18.69,18.72,35400.0,15.8471,15.8471,15.8048,15.8302,35400.0
2008-06-19 15:25:00,18.71,18.72,18.69,18.69,81700.0,15.8217,15.8302,15.8048,15.8048,81700.0
2008-06-19 15:30:00,18.7,18.73,18.7,18.72,41000.0,15.8133,15.8386,15.8133,15.8302,41000.0
2008-06-19 15:35:00,18.72,18.72,18.66,18.69,76700.0,15.8302,15.8302,15.7794,15.8048,76700.0
2008-06-19 15:40:00,18.69,18.73,18.69,18.71,51500.0,15.8048,15.8386,15.8048,15.8217,51500.0
2008-06-19 15:45:00,18.71,18.74,18.71,18.73,128700.0,15.8217,15.8471,15.8217,15.8386,128700.0
2008-06-19 15:50:00,18.73,18.75,18.72,18.75,25900.0,15.8386,15.8555,15.8302,15.8555,25900.0
2008-06-19 15:55:00,18.75,18.75,18.73,18.75,79600.0,15.8555,15.8555,15.8386,15.8555,79600.0
2008-06-20 09:30:00,18.53,18.58,18.38,18.38,15000.0,15.7731,15.8156,15.6454,15.6454,15000.0
2008-06-20 09:35:00,18.35,18.41,18.35,18.36,22400.0,15.6198,15.6709,15.6198,15.6284,22400.0
2008-06-20 09:40:00,18.38,18.49,18.38,18.47,15400.0,15.6454,15.739,15.6454,15.722,15400.0
2008-06-20 09:45:00,18.42,18.47,18.4,18.43,29200.0,15.6794,15.722,15.6624,15.6879,29200.0
2008-06-20 09:50:00,18.46,18.5,18.43,18.43,28100.0,15.7135,15.7475,15.6879,15.6879,28100.0
2008-06-20 09:55:00,18.43,18.43,18.24,18.26,41600.0,15.6879,15.6879,15.5262,15.5432,41600.0
2008-06-20 10:00:00,18.29,18.3,18.17,18.18,45500.0,15.5688,15.5773,15.4666,15.4751,45500.0
2008-06-20 10:05:00,18.18,18.25,18.15,18.25,132200.0,15.4751,15.5347,15.4496,15.5347,132200.0
2008-06-20 10:10:00,18.27,18.32,18.26,18.26,67400.0,15.5517,15.5943,15.5432,15.5432,67400.0
2008-06-20 10:15:00,18.25,18.3,18.22,18.26,22400.0,15.5347,15.5773,15.5092,15.5432,22400.0
2008-06-20 10:20:00,18.26,18.28,18.2,18.28,28000.0,15.5432,15.5603,15.4922,15.5603,28000.0
2008-06-20 10:25:00,18.28,18.3,18.21,18.3,26000.0,15.5603,15.5773,15.5007,15.5773,26000.0
2008-06-20 10:30:00,18.3,18.3,18.25,18.25,19700.0,15.5773,15.5773,15.5347,15.5347,19700.0
2008-06-20 10:35:00,18.25,18.25,18.21,18.22,16700.0,15.5347,15.5347,15.5007,15.5092,16700.0
2008-06-20 10:40:00,18.23,18.23,18.15,18.15,209400.0,15.5177,15.5177,15.4496,15.4496,209400.0
2008-06-20 10:45:00,18.15,18.18,18.11,18.14,97200.0,15.4496,15.4751,15.4156,15.4411,97200.0
2008-06-20 10:50:00,18.15,18.19,18.12,18.17,18200.0,15.4496,15.4837,15.4241,15.4666,18200.0
2008-06-20 10:55:00,18.17,18.17,18.11,18.11,70800.0,15.4666,15.4666,15.4156,15.4156,70800.0
2008-06-20 11:00:00,18.11,18.15,18.08,18.15,102800.0,15.4156,15.4496,15.39,15.4496,102800.0
2008-06-20 11:05:00,18.14,18.24,18.11,18.21,303800.0,15.4411,15.5262,15.4156,15.5007,303800.0
2008-06-20 11:10:00,18.21,18.21,18.17,18.2,48000.0,15.5007,15.5007,15.4666,15.4922,48000.0
2008-06-20 11:15:00,18.2,18.23,18.19,18.19,30600.0,15.4922,15.5177,15.4837,15.4837,30600.0
2008-06-20 11:20:00,18.19,18.27,18.19,18.27,36300.0,15.4837,15.5517,15.4837,15.5517,36300.0
2008-06-20 11:25:00,18.27,18.28,18.14,18.15,226900.0,15.5517,15.5603,15.4411,15.4496,226900.0
2008-06-20 11:30:00,18.15,18.16,18.13,18.16,143900.0,15.4496,15.4581,15.4326,15.4581,143900.0
2008-06-20 11:35:00,18.16,18.17,18.16,18.17,3500.0,15.4581,15.4666,15.4581,15.4666,3500.0
2008-06-20 11:40:00,18.17,18.24,18.16,18.23,23100.0,15.4666,15.5262,15.4581,15.5177,23100.0
2008-06-20 11:45:00,18.2,18.24,18.14,18.16,98600.0,15.4922,15.5262,15.4411,15.4581,98600.0
2008-06-20 11:50:00,18.14,18.19,18.14,18.18,39900.0,15.4411,15.4837,15.4411,15.4751,39900.0
2008-06-20 11:55:00,18.19,18.19,18.16,18.19,13600.0,15.4837,15.4837,15.4581,15.4837,13600.0
2008-06-20 12:00:00,18.18,18.21,18.17,18.17,20500.0,15.4751,15.5007,15.4666,15.4666,20500.0
2008-06-20 12:05:00,18.17,18.19,18.14,18.14,17300.0,15.4666,15.4837,15.4411,15.4411,17300.0
2008-06-20 12:10:00,18.15,18.16,18.12,18.15,85900.0,15.4496,15.4581,15.4241,15.4496,85900.0
2008-06-20 12:15:00,18.16,18.2,18.16,18.17,25500.0,15.4581,15.4922,15.4581,15.4666,25500.0
2008-06-20 12:20:00,18.17,18.18,18.15,18.17,3600.0,15.4666,15.4751,15.4496,15.4666,3600.0
2008-06-20 12:25:00,18.16,18.2,18.14,18.2,14800.0,15.4581,15.4922,15.4411,15.4922,14800.0
2008-06-20 12:30:00,18.19,18.2,18.17,18.19,30100.0,15.4837,15.4922,15.4666,15.4837,30100.0
2008-06-20 12:35:00,18.19,18.2,18.18,18.2,26100.0,15.4837,15.4922,15.4751,15.4922,26100.0
2008-06-20 12:40:00,18.2,18.23,18.2,18.23,19500.0,15.4922,15.5177,15.4922,15.5177,19500.0
2008-06-20 12:45:00,18.24,18.24,18.21,18.21,10500.0,15.5262,15.5262,15.5007,15.5007,10500.0
2008-06-20 12:50:00,18.22,18.23,18.22,18.22,6900.0,15.5092,15.5177,15.5092,15.5092,6900.0
2008-06-20 12:55:00,18.22,18.23,18.2,18.21,25100.0,15.5092,15.5177,15.4922,15.5007,25100.0
2008-06-20 13:00:00,18.21,18.24,18.21,18.24,10900.0,15.5007,15.5262,15.5007,15.5262,10900.0
2008-06-20 13:05:00,18.24,18.29,18.24,18.29,46000.0,15.5262,15.5688,15.5262,15.5688,46000.0
2008-06-20 13:10:00,18.3,18.31,18.21,18.22,92400.0,15.5773,15.5858,15.5007,15.5092,92400.0
2008-06-20 13:15:00,18.23,18.25,18.2,18.21,50700.0,15.5177,15.5347,15.4922,15.5007,50700.0
2008-06-20 13:20:00,18.21,18.21,18.17,18.19,32100.0,15.5007,15.5007,15.4666,15.4837,32100.0
2008-06-20 13:25:00,18.2,18.2,18.12,18.14,78800.0,15.4922,15.4922,15.4241,15.4411,78800.0
2008-06-20 13:30:00,18.13,18.13,18.04,18.1,125800.0,15.4326,15.4326,15.356,15.407,125800.0
2008-06-20 13:35:00,18.1,18.11,18.08,18.1,47200.0,15.407,15.4156,15.39,15.407,47200.0
2008-06-20 13:40:00,18.1,18.1,18.07,18.07,76800.0,15.407,15.407,15.3815,15.3815,76800.0
2008-06-20 13:45:00,18.08,18.1,18.07,18.1,55200.0,15.39,15.407,15.3815,15.407,55200.0
2008-06-20 13:50:00,18.09,18.15,18.09,18.09,14600.0,15.3985,15.4496,15.3985,15.3985,14600.0
2008-06-20 13:55:00,18.08,18.13,18.08,18.11,18200.0,15.39,15.4326,15.39,15.4156,18200.0
2008-06-20 14:00:00,18.1,18.11,18.08,18.09,15000.0,15.407,15.4156,15.39,15.3985,15000.0
2008-06-20 14:05:00,18.08,18.13,18.08,18.12,57300.0,15.39,15.4326,15.39,15.4241,57300.0
2008-06-20 14:10:00,18.12,18.12,18.04,18.05,40500.0,15.4241,15.4241,15.356,15.3645,40500.0
2008-06-20 14:15:00,18.05,18.06,18.04,18.04,15500.0,15.3645,15.373,15.356,15.356,15500.0
2008-06-20 14:20:00,18.05,18.05,18.02,18.03,34800.0,15.3645,15.3645,15.3389,15.3475,34800.0
2008-06-20 14:25:00,18.04,18.04,18.01,18.03,19600.0,15.356,15.356,15.3304,15.3475,19600.0
2008-06-20 14:30:00,18.03,18.03,18.0,18.02,75400.0,15.3475,15.3475,15.3219,15.3389,75400.0
2008-06-20 14:35:00,18.03,18.03,17.99,18.0,20600.0,15.3475,15.3475,15.3134,15.3219,20600.0
2008-06-20 14:40:00,18.01,18.02,18.01,18.02,10200.0,15.3304,15.3389,15.3304,15.3389,10200.0
2008-06-20 14:45:00,18.02,18.03,18.01,18.02,9900.0,15.3389,15.3475,15.3304,15.3389,9900.0
2008-06-20 14:50:00,18.02,18.03,18.0,18.02,67200.0,15.3389,15.3475,15.3219,15.3389,67200.0
2008-06-20 14:55:00,18.03,18.04,17.99,17.99,25500.0,15.3475,15.356,15.3134,15.3134,25500.0
2008-06-20 15:00:00,18.0,18.0,17.98,17.98,16600.0,15.3219,15.3219,15.3049,15.3049,16600.0
2008-06-20 15:05:00,17.99,18.07,17.98,18.01,61300.0,15.3134,15.3815,15.3049,15.3304,61300.0
2008-06-20 15:10:00,18.0,18.07,17.99,18.04,60600.0,15.3219,15.3815,15.3134,15.356,60600.0
2008-06-20 15:15:00,18.03,18.04,18.0,18.01,15200.0,15.3475,15.356,15.3219,15.3304,15200.0
2008-06-20 15:20:00,18.0,18.09,18.0,18.09,70500.0,15.3219,15.3985,15.3219,15.3985,70500.0
2008-06-20 15:25:00,18.09,18.12,18.04,18.06,151000.0,15.3985,15.4241,15.356,15.373,151000.0
2008-06-20 15:30:00,18.06,18.09,18.06,18.07,78600.0,15.373,15.3985,15.373,15.3815,78600.0
2008-06-20 15:35:00,18.07,18.09,18.01,18.03,67900.0,15.3815,15.3985,15.3304,15.3475,67900.0
2008-06-20 15:40:00,18.03,18.13,18.03,18.08,58600.0,15.3475,15.4326,15.3475,15.39,58600.0
2008-06-20 15:45:00,18.09,18.13,18.09,18.1,43900.0,15.3985,15.4326,15.3985,15.407,43900.0
2008-06-20 15:50:00,18.1,18.14,18.1,18.13,58800.0,15.407,15.4411,15.407,15.4326,58800.0
2008-06-20 15:55:00,18.13,18.32,18.0,18.11,135400.0,15.4326,15.5943,15.3219,15.4156,135400.0
2008-06-23 09:30:00,18.16,18.2,18.1,18.12,12300.0,15.4581,15.4922,15.407,15.4241,12300.0
2008-06-23 09:35:00,18.11,18.13,18.06,18.06,2100.0,15.4156,15.4326,15.373,15.373,2100.0
2008-06-23 09:40:00,18.05,18.06,17.99,18.04,52800.0,15.3645,15.373,15.3134,15.356,52800.0
2008-06-23 09:45:00,18.02,18.02,17.85,17.85,55800.0,15.3389,15.3389,15.1942,15.1942,55800.0
2008-06-23 09:50:00,17.85,17.86,17.77,17.8,38300.0,15.1942,15.2027,15.1261,15.1517,38300.0
2008-06-23 09:55:00,17.8,17.82,17.7,17.73,90200.0,15.1517,15.1687,15.0666,15.0921,90200.0
2008-06-23 10:00:00,17.75,17.81,17.68,17.78,42500.0,15.1091,15.1602,15.0495,15.1347,42500.0
2008-06-23 10:05:00,17.78,17.85,17.75,17.82,32700.0,15.1347,15.1942,15.1091,15.1687,32700.0
2008-06-23 10:10:00,17.82,17.82,17.76,17.78,1052800.0,15.1687,15.1687,15.1176,15.1347,1052800.0
2008-06-23 10:15:00,17.77,17.79,17.73,17.74,79500.0,15.1261,15.1432,15.0921,15.1006,79500.0
2008-06-23 10:20:00,17.74,17.75,17.72,17.74,39400.0,15.1006,15.1091,15.0836,15.1006,39400.0
2008-06-23 10:25:00,17.73,17.75,17.7,17.71,29500.0,15.0921,15.1091,15.0666,15.0751,29500.0
2008-06-23 10:30:00,17.71,17.77,17.69,17.77,61900.0,15.0751,15.1261,15.058,15.1261,61900.0
2008-06-23 10:35:00,17.75,17.76,17.69,17.69,25900.0,15.1091,15.1176,15.058,15.058,25900.0
2008-06-23 10:40:00,17.69,17.72,17.67,17.67,25800.0,15.058,15.0836,15.041,15.041,25800.0
2008-06-23 10:45:00,17.67,17.68,17.66,17.66,14800.0,15.041,15.0495,15.0325,15.0325,14800.0
2008-06-23 10:50:00,17.66,17.7,17.63,17.69,118200.0,15.0325,15.0666,15.007,15.058,118200.0
2008-06-23 10:55:00,17.69,17.72,17.68,17.72,197700.0,15.058,15.0836,15.0495,15.0836,197700.0
2008-06-23 11:00:00,17.7,17.7,17.67,17.67,165700.0,15.0666,15.0666,15.041,15.041,165700.0
2008-06-23 11:05:00,17.67,17.68,17.65,17.66,115400.0,15.041,15.0495,15.024,15.0325,115400.0
2008-06-23 11:10:00,17.66,17.72,17.64,17.71,75200.0,15.0325,15.0836,15.0155,15.0751,75200.0
2008-06-23 11:15:00,17.7,17.72,17.66,17.68,64700.0,15.0666,15.0836,15.0325,15.0495,64700.0
2008-06-23 11:20:00,17.68,17.7,17.64,17.65,87500.0,15.0495,15.0666,15.0155,15.024,87500.0
2008-06-23 11:25:00,17.65,17.66,17.61,17.63,77900.0,15.024,15.0325,14.9899,15.007,77900.0
2008-06-23 11:30:00,17.64,17.65,17.58,17.58,47900.0,15.0155,15.024,14.9644,14.9644,47900.0
2008-06-23 11:35:00,17.58,17.6,17.53,17.54,108100.0,14.9644,14.9814,14.9218,14.9304,108100.0
2008-06-23 11:40:00,17.54,17.54,17.51,17.52,26500.0,14.9304,14.9304,14.9048,14.9133,26500.0
2008-06-23 11:45:00,17.52,17.53,17.5,17.5,34700.0,14.9133,14.9218,14.8963,14.8963,34700.0
2008-06-23 11:50:00,17.5,17.58,17.48,17.56,27600.0,14.8963,14.9644,14.8793,14.9474,27600.0
2008-06-23 11:55:00,17.56,17.58,17.56,17.57,10500.0,14.9474,14.9644,14.9474,14.9559,10500.0
2008-06-23 12:00:00,17.57,17.58,17.57,17.58,25100.0,14.9559,14.9644,14.9559,14.9644,25100.0
2008-06-23 12:05:00,17.58,17.58,17.53,17.53,38100.0,14.9644,14.9644,14.9218,14.9218,38100.0
2008-06-23 12:10:00,17.52,17.53,17.5,17.51,33200.0,14.9133,14.9218,14.8963,14.9048,33200.0
2008-06-23 12:15:00,17.51,17.51,17.48,17.49,20800.0,14.9048,14.9048,14.8793,14.8878,20800.0
2008-06-23 12:20:00,17.49,17.49,17.4,17.41,290200.0,14.8878,14.8878,14.8112,14.8197,290200.0
2008-06-23 12:25:00,17.4,17.41,17.37,17.4,99900.0,14.8112,14.8197,14.7857,14.8112,99900.0
2008-06-23 12:30:00,17.4,17.44,17.4,17.42,15400.0,14.8112,14.8452,14.8112,14.8282,15400.0
2008-06-23 12:35:00,17.41,17.42,17.41,17.42,2500.0,14.8197,14.8282,14.8197,14.8282,2500.0
2008-06-23 12:40:00,17.42,17.42,17.4,17.4,14400.0,14.8282,14.8282,14.8112,14.8112,14400.0
2008-06-23 12:45:00,17.4,17.41,17.39,17.4,14500.0,14.8112,14.8197,14.8027,14.8112,14500.0
2008-06-23 12:50:00,17.4,17.42,17.4,17.42,30200.0,14.8112,14.8282,14.8112,14.8282,30200.0
2008-06-23 12:55:00,17.41,17.44,17.41,17.44,27700.0,14.8197,14.8452,14.8197,14.8452,27700.0
2008-06-23 13:00:00,17.44,17.48,17.44,17.46,18800.0,14.8452,14.8793,14.8452,14.8623,18800.0
2008-06-23 13:05:00,17.48,17.51,17.47,17.51,43200.0,14.8793,14.9048,14.8708,14.9048,43200.0
2008-06-23 13:10:00,17.5,17.51,17.46,17.46,16300.0,14.8963,14.9048,14.8623,14.8623,16300.0
2008-06-23 13:15:00,17.47,17.48,17.46,17.46,9600.0,14.8708,14.8793,14.8623,14.8623,9600.0
2008-06-23 13:20:00,17.47,17.52,17.47,17.5,24700.0,14.8708,14.9133,14.8708,14.8963,24700.0
2008-06-23 13:25:00,17.5,17.51,17.49,17.5,25700.0,14.8963,14.9048,14.8878,14.8963,25700.0
2008-06-23 13:30:00,17.5,17.5,17.47,17.48,7500.0,14.8963,14.8963,14.8708,14.8793,7500.0
2008-06-23 13:35:00,17.49,17.49,17.47,17.47,2600.0,14.8878,14.8878,14.8708,14.8708,2600.0
2008-06-23 13:40:00,17.47,17.49,17.47,17.47,10600.0,14.8708,14.8878,14.8708,14.8708,10600.0
2008-06-23 13:45:00,17.48,17.53,17.47,17.52,45100.0,14.8793,14.9218,14.8708,14.9133,45100.0
2008-06-23 13:50:00,17.52,17.64,17.52,17.62,339400.0,14.9133,15.0155,14.9133,14.9985,339400.0
2008-06-23 13:55:00,17.61,17.62,17.59,17.6,80600.0,14.9899,14.9985,14.9729,14.9814,80600.0
2008-06-23 14:00:00,17.6,17.63,17.56,17.56,46200.0,14.9814,15.007,14.9474,14.9474,46200.0
2008-06-23 14:05:00,17.57,17.62,17.55,17.55,88800.0,14.9559,14.9985,14.9389,14.9389,88800.0
2008-06-23 14:10:00,17.55,17.57,17.54,17.57,7600.0,14.9389,14.9559,14.9304,14.9559,7600.0
2008-06-23 14:15:00,17.57,17.62,17.57,17.62,78000.0,14.9559,14.9985,14.9559,14.9985,78000.0
2008-06-23 14:20:00,17.62,17.62,17.58,17.58,21500.0,14.9985,14.9985,14.9644,14.9644,21500.0
2008-06-23 14:25:00,17.59,17.59,17.56,17.58,73700.0,14.9729,14.9729,14.9474,14.9644,73700.0
2008-06-23 14:30:00,17.58,17.61,17.56,17.61,92400.0,14.9644,14.9899,14.9474,14.9899,92400.0
2008-06-23 14:35:00,17.6,17.6,17.55,17.57,19000.0,14.9814,14.9814,14.9389,14.9559,19000.0
2008-06-23 14:40:00,17.54,17.54,17.51,17.51,10400.0,14.9304,14.9304,14.9048,14.9048,10400.0
2008-06-23 14:45:00,17.51,17.52,17.47,17.47,21000.0,14.9048,14.9133,14.8708,14.8708,21000.0
2008-06-23 14:50:00,17.48,17.5,17.47,17.49,12700.0,14.8793,14.8963,14.8708,14.8878,12700.0
2008-06-23 14:55:00,17.47,17.48,17.47,17.48,22800.0,14.8708,14.8793,14.8708,14.8793,22800.0
2008-06-23 15:00:00,17.48,17.48,17.44,17.44,14600.0,14.8793,14.8793,14.8452,14.8452,14600.0
2008-06-23 15:05:00,17.44,17.44,17.41,17.41,38000.0,14.8452,14.8452,14.8197,14.8197,38000.0
2008-06-23 15:10:00,17.41,17.42,17.41,17.42,7200.0,14.8197,14.8282,14.8197,14.8282,7200.0
2008-06-23 15:15:00,17.41,17.42,17.35,17.38,63500.0,14.8197,14.8282,14.7686,14.7942,63500.0
2008-06-23 15:20:00,17.37,17.37,17.34,17.37,85500.0,14.7857,14.7857,14.7601,14.7857,85500.0
2008-06-23 15:25:00,17.37,17.39,17.28,17.36,335200.0,14.7857,14.8027,14.709,14.7771,335200.0
2008-06-23 15:30:00,17.35,17.37,17.34,17.35,23800.0,14.7686,14.7857,14.7601,14.7686,23800.0
2008-06-23 15:35:00,17.34,17.4,17.34,17.4,87300.0,14.7601,14.8112,14.7601,14.8112,87300.0
2008-06-23 15:40:00,17.4,17.46,17.4,17.46,323200.0,14.8112,14.8623,14.8112,14.8623,323200.0
2008-06-23 15:45:00,17.46,17.5,17.46,17.47,137400.0,14.8623,14.8963,14.8623,14.8708,137400.0
2008-06-23 15:50:00,17.47,17.49,17.44,17.49,129900.0,14.8708,14.8878,14.8452,14.8878,129900.0
2008-06-23 15:55:00,17.49,17.5,17.45,17.48,159700.0,14.8878,14.8963,14.8538,14.8793,159700.0
2008-06-24 09:30:00,17.5,17.53,17.35,17.45,23400.0,14.8963,14.9218,14.7686,14.8538,23400.0
2008-06-24 09:35:00,17.5,17.55,17.43,17.46,46900.0,14.8963,14.9389,14.8367,14.8623,46900.0
2008-06-24 09:40:00,17.46,17.49,17.28,17.32,264000.0,14.8623,14.8878,14.709,14.7431,264000.0
2008-06-24 09:45:00,17.32,17.33,17.28,17.28,208200.0,14.7431,14.7516,14.709,14.709,208200.0
2008-06-24 09:50:00,17.28,17.31,17.18,17.21,124600.0,14.709,14.7346,14.6239,14.6495,124600.0
2008-06-24 09:55:00,17.21,17.21,17.05,17.08,210000.0,14.6495,14.6495,14.5133,14.5388,210000.0
2008-06-24 10:00:00,17.07,17.13,16.97,17.13,218700.0,14.5303,14.5814,14.4452,14.5814,218700.0
2008-06-24 10:05:00,17.12,17.13,17.08,17.11,38900.0,14.5728,14.5814,14.5388,14.5643,38900.0
2008-06-24 10:10:00,17.1,17.16,17.09,17.15,42600.0,14.5558,14.6069,14.5473,14.5984,42600.0
2008-06-24 10:15:00,17.15,17.25,17.14,17.24,93100.0,14.5984,14.6835,14.5899,14.675,93100.0
2008-06-24 10:20:00,17.24,17.25,17.11,17.12,81000.0,14.675,14.6835,14.5643,14.5728,81000.0
2008-06-24 10:25:00,17.13,17.3,17.11,17.12,64400.0,14.5814,14.7261,14.5643,14.5728,64400.0
2008-06-24 10:30:00,17.14,17.14,17.08,17.08,53200.0,14.5899,14.5899,14.5388,14.5388,53200.0
2008-06-24 10:35:00,17.08,17.1,17.05,17.1,22800.0,14.5388,14.5558,14.5133,14.5558,22800.0
2008-06-24 10:40:00,17.09,17.12,17.06,17.12,24500.0,14.5473,14.5728,14.5218,14.5728,24500.0
2008-06-24 10:45:00,17.12,17.25,17.12,17.22,84300.0,14.5728,14.6835,14.5728,14.658,84300.0
2008-06-24 10:50:00,17.22,17.29,17.21,17.29,51600.0,14.658,14.7176,14.6495,14.7176,51600.0
2008-06-24 10:55:00,17.3,17.45,17.29,17.45,117100.0,14.7261,14.8538,14.7176,14.8538,117100.0
2008-06-24 11:00:00,17.44,17.5,17.41,17.49,119900.0,14.8452,14.8963,14.8197,14.8878,119900.0
2008-06-24 11:05:00,17.5,17.52,17.48,17.51,64100.0,14.8963,14.9133,14.8793,14.9048,64100.0
2008-06-24 11:10:00,17.52,17.52,17.45,17.49,17100.0,14.9133,14.9133,14.8538,14.8878,17100.0
2008-06-24 11:15:00,17.49,17.66,17.48,17.63,133500.0,14.8878,15.0325,14.8793,15.007,133500.0
2008-06-24 11:20:00,17.63,17.64,17.59,17.63,80100.0,15.007,15.0155,14.9729,15.007,80100.0
2008-06-24 11:25:00,17.64,17.64,17.55,17.57,52100.0,15.0155,15.0155,14.9389,14.9559,52100.0
2008-06-24 11:30:00,17.56,17.58,17.53,17.58,62700.0,14.9474,14.9644,14.9218,14.9644,62700.0
2008-06-24 11:35:00,17.59,17.65,17.58,17.63,25200.0,14.9729,15.024,14.9644,15.007,25200.0
2008-06-24 11:40:00,17.63,17.67,17.62,17.65,12500.0,15.007,15.041,14.9985,15.024,12500.0
2008-06-24 11:45:00,17.66,17.85,17.66,17.85,96800.0,15.0325,15.1942,15.0325,15.1942,96800.0
2008-06-24 11:50:00,17.84,18.05,17.81,18.05,464100.0,15.1857,15.3645,15.1602,15.3645,464100.0
2008-06-24 11:55:00,18.05,18.23,18.05,18.11,385400.0,15.3645,15.5177,15.3645,15.4156,385400.0
2008-06-24 12:00:00,18.1,18.13,18.09,18.11,40400.0,15.407,15.4326,15.3985,15.4156,40400.0
2008-06-24 12:05:00,18.1,18.2,18.1,18.17,46300.0,15.407,15.4922,15.407,15.4666,46300.0
2008-06-24 12:10:00,18.2,18.31,18.2,18.26,142900.0,15.4922,15.5858,15.4922,15.5432,142900.0
2008-06-24 12:15:00,18.26,18.29,18.15,18.15,71900.0,15.5432,15.5688,15.4496,15.4496,71900.0
2008-06-24 12:20:00,18.14,18.21,18.14,18.21,23000.0,15.4411,15.5007,15.4411,15.5007,23000.0
2008-06-24 12:25:00,18.2,18.28,18.2,18.26,20700.0,15.4922,15.5603,15.4922,15.5432,20700.0
2008-06-24 12:30:00,18.26,18.31,18.26,18.29,10500.0,15.5432,15.5858,15.5432,15.5688,10500.0
2008-06-24 12:35:00,18.27,18.31,18.27,18.29,19000.0,15.5517,15.5858,15.5517,15.5688,19000.0
2008-06-24 12:40:00,18.29,18.3,18.24,18.24,14600.0,15.5688,15.5773,15.5262,15.5262,14600.0
2008-06-24 12:45:00,18.23,18.23,18.17,18.17,89400.0,15.5177,15.5177,15.4666,15.4666,89400.0
2008-06-24 12:50:00,18.17,18.17,18.08,18.1,32500.0,15.4666,15.4666,15.39,15.407,32500.0
2008-06-24 12:55:00,18.09,18.16,18.07,18.16,58600.0,15.3985,15.4581,15.3815,15.4581,58600.0
2008-06-24 13:00:00,18.15,18.22,18.15,18.17,68000.0,15.4496,15.5092,15.4496,15.4666,68000.0
2008-06-24 13:05:00,18.16,18.18,18.14,18.14,12200.0,15.4581,15.4751,15.4411,15.4411,12200.0
2008-06-24 13:10:00,18.15,18.15,18.07,18.09,11400.0,15.4496,15.4496,15.3815,15.3985,11400.0
2008-06-24 13:15:00,18.09,18.09,18.05,18.07,12000.0,15.3985,15.3985,15.3645,15.3815,12000.0
2008-06-24 13:20:00,18.08,18.11,18.05,18.11,33300.0,15.39,15.4156,15.3645,15.4156,33300.0
2008-06-24 13:25:00,18.11,18.11,18.04,18.04,18700.0,15.4156,15.4156,15.356,15.356,18700.0
2008-06-24 13:30:00,18.02,18.02,17.92,17.94,129900.0,15.3389,15.3389,15.2538,15.2708,129900.0
2008-06-24 13:35:00,17.94,18.02,17.94,18.0,26300.0,15.2708,15.3389,15.2708,15.3219,26300.0
2008-06-24 13:40:00,18.0,18.0,17.97,17.97,6500.0,15.3219,15.3219,15.2964,15.2964,6500.0
2008-06-24 13:45:00,17.97,18.08,17.95,18.07,54500.0,15.2964,15.39,15.2794,15.3815,54500.0
2008-06-24 13:50:00,18.08,18.1,18.08,18.1,8900.0,15.39,15.407,15.39,15.407,8900.0
2008-06-24 13:55:00,18.1,18.13,18.09,18.1,57400.0,15.407,15.4326,15.3985,15.407,57400.0
2008-06-24 14:00:00,18.11,18.18,18.11,18.18,11300.0,15.4156,15.4751,15.4156,15.4751,11300.0
2008-06-24 14:05:00,18.18,18.24,18.15,18.2,95500.0,15.4751,15.5262,15.4496,15.4922,95500.0
2008-06-24 14:10:00,18.19,18.19,18.16,18.18,5700.0,15.4837,15.4837,15.4581,15.4751,5700.0
2008-06-24 14:15:00,18.17,18.18,18.16,18.17,19100.0,15.4666,15.4751,15.4581,15.4666,19100.0
2008-06-24 14:20:00,18.16,18.16,18.12,18.14,6500.0,15.4581,15.4581,15.4241,15.4411,6500.0
2008-06-24 14:25:00,18.14,18.16,18.13,18.13,7500.0,15.4411,15.4581,15.4326,15.4326,7500.0
2008-06-24 14:30:00,18.13,18.13,18.08,18.12,7500.0,15.4326,15.4326,15.39,15.4241,7500.0
2008-06-24 14:35:00,18.11,18.14,18.07,18.07,16600.0,15.4156,15.4411,15.3815,15.3815,16600.0
2008-06-24 14:40:00,18.07,18.07,18.06,18.07,3200.0,15.3815,15.3815,15.373,15.3815,3200.0
2008-06-24 14:45:00,18.06,18.06,17.91,17.92,35900.0,15.373,15.373,15.2453,15.2538,35900.0
2008-06-24 14:50:00,17.93,17.98,17.92,17.96,190800.0,15.2623,15.3049,15.2538,15.2879,190800.0
2008-06-24 14:55:00,17.96,17.97,17.91,17.93,45400.0,15.2879,15.2964,15.2453,15.2623,45400.0
2008-06-24 15:00:00,17.92,18.01,17.92,17.98,59400.0,15.2538,15.3304,15.2538,15.3049,59400.0
2008-06-24 15:05:00,17.97,17.97,17.9,17.95,17600.0,15.2964,15.2964,15.2368,15.2794,17600.0
2008-06-24 15:10:00,17.95,17.97,17.92,17.93,105300.0,15.2794,15.2964,15.2538,15.2623,105300.0
2008-06-24 15:15:00,17.92,17.95,17.92,17.93,26900.0,15.2538,15.2794,15.2538,15.2623,26900.0
2008-06-24 15:20:00,17.93,17.97,17.93,17.94,13600.0,15.2623,15.2964,15.2623,15.2708,13600.0
2008-06-24 15:25:00,17.94,17.94,17.89,17.92,33300.0,15.2708,15.2708,15.2283,15.2538,33300.0
2008-06-24 15:30:00,17.92,17.92,17.9,17.91,13700.0,15.2538,15.2538,15.2368,15.2453,13700.0
2008-06-24 15:35:00,17.91,17.97,17.9,17.91,122900.0,15.2453,15.2964,15.2368,15.2453,122900.0
2008-06-24 15:40:00,17.9,17.98,17.87,17.95,239200.0,15.2368,15.3049,15.2113,15.2794,239200.0
2008-06-24 15:45:00,17.94,17.94,17.83,17.86,41400.0,15.2708,15.2708,15.1772,15.2027,41400.0
2008-06-24 15:50:00,17.86,17.86,17.81,17.82,93900.0,15.2027,15.2027,15.1602,15.1687,93900.0
2008-06-24 15:55:00,17.82,17.86,17.79,17.81,317100.0,15.1687,15.2027,15.1432,15.1602,317100.0
2008-06-25 09:30:00,17.99,18.02,17.9,17.95,65600.0,15.3134,15.3389,15.2368,15.2794,65600.0
2008-06-25 09:35:00,17.95,18.19,17.95,18.19,135600.0,15.2794,15.4837,15.2794,15.4837,135600.0
2008-06-25 09:40:00,18.17,18.25,18.15,18.18,60300.0,15.4666,15.5347,15.4496,15.4751,60300.0
2008-06-25 09:45:00,18.18,18.21,18.12,18.17,72200.0,15.4751,15.5007,15.4241,15.4666,72200.0
2008-06-25 09:50:00,18.17,18.18,18.13,18.17,60200.0,15.4666,15.4751,15.4326,15.4666,60200.0
2008-06-25 09:55:00,18.19,18.19,18.13,18.14,30400.0,15.4837,15.4837,15.4326,15.4411,30400.0
2008-06-25 10:00:00,18.14,18.34,18.14,18.27,267300.0,15.4411,15.6113,15.4411,15.5517,267300.0
2008-06-25 10:05:00,18.27,18.27,18.2,18.21,80900.0,15.5517,15.5517,15.4922,15.5007,80900.0
2008-06-25 10:10:00,18.22,18.23,18.11,18.15,240700.0,15.5092,15.5177,15.4156,15.4496,240700.0
2008-06-25 10:15:00,18.15,18.21,18.15,18.2,41600.0,15.4496,15.5007,15.4496,15.4922,41600.0
2008-06-25 10:20:00,18.2,18.24,18.2,18.22,44300.0,15.4922,15.5262,15.4922,15.5092,44300.0
2008-06-25 10:25:00,18.23,18.27,18.23,18.27,17300.0,15.5177,15.5517,15.5177,15.5517,17300.0
2008-06-25 10:30:00,18.27,18.36,18.27,18.35,108200.0,15.5517,15.6284,15.5517,15.6198,108200.0
2008-06-25 10:35:00,18.36,18.44,18.36,18.41,155900.0,15.6284,15.6965,15.6284,15.6709,155900.0
2008-06-25 10:40:00,18.43,18.5,18.43,18.5,75400.0,15.6879,15.7475,15.6879,15.7475,75400.0
2008-06-25 10:45:00,18.5,18.61,18.5,18.61,824500.0,15.7475,15.8412,15.7475,15.8412,824500.0
2008-06-25 10:50:00,18.62,18.77,18.61,18.61,287100.0,15.8497,15.9774,15.8412,15.8412,287100.0
2008-06-25 10:55:00,18.6,18.62,18.55,18.58,57800.0,15.8327,15.8497,15.7901,15.8156,57800.0
2008-06-25 11:00:00,18.58,18.69,18.58,18.66,133800.0,15.8156,15.9093,15.8156,15.8837,133800.0
2008-06-25 11:05:00,18.65,18.72,18.65,18.72,66400.0,15.8752,15.9348,15.8752,15.9348,66400.0
2008-06-25 11:10:00,18.72,18.72,18.56,18.56,135800.0,15.9348,15.9348,15.7986,15.7986,135800.0
2008-06-25 11:15:00,18.56,18.62,18.56,18.6,11700.0,15.7986,15.8497,15.7986,15.8327,11700.0
2008-06-25 11:20:00,18.62,18.67,18.62,18.66,4900.0,15.8497,15.8922,15.8497,15.8837,4900.0
2008-06-25 11:25:00,18.67,18.67,18.62,18.62,14300.0,15.8922,15.8922,15.8497,15.8497,14300.0
2008-06-25 11:30:00,18.61,18.62,18.53,18.55,144000.0,15.8412,15.8497,15.7731,15.7901,144000.0
2008-06-25 11:35:00,18.55,18.56,18.55,18.55,84300.0,15.7901,15.7986,15.7901,15.7901,84300.0
2008-06-25 11:40:00,18.55,18.55,18.47,18.47,61100.0,15.7901,15.7901,15.722,15.722,61100.0
2008-06-25 11:45:00,18.47,18.48,18.33,18.36,99500.0,15.722,15.7305,15.6028,15.6284,99500.0
2008-06-25 11:50:00,18.35,18.43,18.34,18.36,118000.0,15.6198,15.6879,15.6113,15.6284,118000.0
2008-06-25 11:55:00,18.36,18.41,18.36,18.39,232600.0,15.6284,15.6709,15.6284,15.6539,232600.0
2008-06-25 12:00:00,18.39,18.39,18.33,18.33,162600.0,15.6539,15.6539,15.6028,15.6028,162600.0
2008-06-25 12:05:00,18.34,18.35,18.31,18.32,57900.0,15.6113,15.6198,15.5858,15.5943,57900.0
2008-06-25 12:10:00,18.32,18.34,18.31,18.34,38900.0,15.5943,15.6113,15.5858,15.6113,38900.0
2008-06-25 12:15:00,18.34,18.38,18.33,18.38,30100.0,15.6113,15.6454,15.6028,15.6454,30100.0
2008-06-25 12:20:00,18.37,18.45,18.37,18.43,14500.0,15.6369,15.705,15.6369,15.6879,14500.0
2008-06-25 12:25:00,18.45,18.45,18.42,18.43,8500.0,15.705,15.705,15.6794,15.6879,8500.0
2008-06-25 12:30:00,18.43,18.44,18.42,18.42,3400.0,15.6879,15.6965,15.6794,15.6794,3400.0
2008-06-25 12:35:00,18.43,18.43,18.41,18.42,15600.0,15.6879,15.6879,15.6709,15.6794,15600.0
2008-06-25 12:40:00,18.42,18.42,18.4,18.4,4800.0,15.6794,15.6794,15.6624,15.6624,4800.0
2008-06-25 12:45:00,18.41,18.41,18.35,18.35,36000.0,15.6709,15.6709,15.6198,15.6198,36000.0
2008-06-25 12:50:00,18.35,18.38,18.33,18.35,81300.0,15.6198,15.6454,15.6028,15.6198,81300.0
2008-06-25 12:55:00,18.35,18.35,18.33,18.33,54100.0,15.6198,15.6198,15.6028,15.6028,54100.0
2008-06-25 13:00:00,18.33,18.33,18.3,18.3,47200.0,15.6028,15.6028,15.5773,15.5773,47200.0
2008-06-25 13:05:00,18.3,18.3,18.27,18.27,44500.0,15.5773,15.5773,15.5517,15.5517,44500.0
2008-06-25 13:10:00,18.27,18.31,18.26,18.29,71900.0,15.5517,15.5858,15.5432,15.5688,71900.0
2008-06-25 13:15:00,18.29,18.29,18.28,18.29,32800.0,15.5688,15.5688,15.5603,15.5688,32800.0
2008-06-25 13:20:00,18.29,18.29,18.26,18.26,70100.0,15.5688,15.5688,15.5432,15.5432,70100.0
2008-06-25 13:25:00,18.27,18.27,18.26,18.27,24700.0,15.5517,15.5517,15.5432,15.5517,24700.0
2008-06-25 13:30:00,18.26,18.28,18.25,18.28,5500.0,15.5432,15.5603,15.5347,15.5603,5500.0
2008-06-25 13:35:00,18.28,18.28,18.26,18.28,4900.0,15.5603,15.5603,15.5432,15.5603,4900.0
2008-06-25 13:40:00,18.29,18.32,18.29,18.32,1700.0,15.5688,15.5943,15.5688,15.5943,1700.0
2008-06-25 13:45:00,18.32,18.33,18.25,18.26,154700.0,15.5943,15.6028,15.5347,15.5432,154700.0
2008-06-25 13:50:00,18.26,18.27,18.19,18.19,179000.0,15.5432,15.5517,15.4837,15.4837,179000.0
2008-06-25 13:55:00,18.18,18.19,18.13,18.13,155800.0,15.4751,15.4837,15.4326,15.4326,155800.0
2008-06-25 14:00:00,18.14,18.16,18.1,18.14,206300.0,15.4411,15.4581,15.407,15.4411,206300.0
2008-06-25 14:05:00,18.16,18.19,18.12,18.18,50000.0,15.4581,15.4837,15.4241,15.4751,50000.0
2008-06-25 14:10:00,18.17,18.21,17.99,18.07,275700.0,15.4666,15.5007,15.3134,15.3815,275700.0
2008-06-25 14:15:00,18.09,18.24,18.07,18.18,131400.0,15.3985,15.5262,15.3815,15.4751,131400.0
2008-06-25 14:20:00,18.19,18.23,18.08,18.11,46700.0,15.4837,15.5177,15.39,15.4156,46700.0
2008-06-25 14:25:00,18.11,18.13,18.0,18.0,33000.0,15.4156,15.4326,15.3219,15.3219,33000.0
2008-06-25 14:30:00,17.96,18.04,17.91,18.04,67200.0,15.2879,15.356,15.2453,15.356,67200.0
2008-06-25 14:35:00,18.05,18.15,18.05,18.08,29100.0,15.3645,15.4496,15.3645,15.39,29100.0
2008-06-25 14:40:00,18.08,18.11,18.0,18.08,59100.0,15.39,15.4156,15.3219,15.39,59100.0
2008-06-25 14:45:00,18.07,18.07,17.94,18.05,103500.0,15.3815,15.3815,15.2708,15.3645,103500.0
2008-06-25 14:50:00,18.07,18.11,18.04,18.1,35200.0,15.3815,15.4156,15.356,15.407,35200.0
2008-06-25 14:55:00,18.1,18.16,18.06,18.14,44200.0,15.407,15.4581,15.373,15.4411,44200.0
2008-06-25 15:00:00,18.14,18.28,18.1,18.24,66000.0,15.4411,15.5603,15.407,15.5262,66000.0
2008-06-25 15:05:00,18.23,18.28,18.21,18.21,87200.0,15.5177,15.5603,15.5007,15.5007,87200.0
2008-06-25 15:10:00,18.21,18.21,18.12,18.12,38300.0,15.5007,15.5007,15.4241,15.4241,38300.0
2008-06-25 15:15:00,18.11,18.12,18.06,18.06,26100.0,15.4156,15.4241,15.373,15.373,26100.0
2008-06-25 15:20:00,18.05,18.05,17.94,18.0,84100.0,15.3645,15.3645,15.2708,15.3219,84100.0
2008-06-25 15:25:00,17.99,18.03,17.93,18.0,26500.0,15.3134,15.3475,15.2623,15.3219,26500.0
2008-06-25 15:30:00,18.0,18.0,17.87,17.87,74100.0,15.3219,15.3219,15.2113,15.2113,74100.0
2008-06-25 15:35:00,17.87,17.89,17.8,17.86,168500.0,15.2113,15.2283,15.1517,15.2027,168500.0
2008-06-25 15:40:00,17.85,17.91,17.84,17.88,36400.0,15.1942,15.2453,15.1857,15.2198,36400.0
2008-06-25 15:45:00,17.88,17.88,17.84,17.84,51400.0,15.2198,15.2198,15.1857,15.1857,51400.0
2008-06-25 15:50:00,17.85,17.93,17.85,17.92,33900.0,15.1942,15.2623,15.1942,15.2538,33900.0
2008-06-25 15:55:00,17.92,17.98,17.9,17.98,65300.0,15.2538,15.3049,15.2368,15.3049,65300.0
2008-06-26 09:30:00,17.62,17.7,17.46,17.46,43600.0,14.9985,15.0666,14.8623,14.8623,43600.0
2008-06-26 09:35:00,17.51,17.63,17.47,17.61,150100.0,14.9048,15.007,14.8708,14.9899,150100.0
2008-06-26 09:40:00,17.62,17.65,17.54,17.56,119700.0,14.9985,15.024,14.9304,14.9474,119700.0
2008-06-26 09:45:00,17.56,17.56,17.42,17.46,112600.0,14.9474,14.9474,14.8282,14.8623,112600.0
2008-06-26 09:50:00,17.46,17.46,17.33,17.35,52100.0,14.8623,14.8623,14.7516,14.7686,52100.0
2008-06-26 09:55:00,17.34,17.35,17.25,17.26,185900.0,14.7601,14.7686,14.6835,14.692,185900.0
2008-06-26 10:00:00,17.27,17.45,17.27,17.3,368000.0,14.7005,14.8538,14.7005,14.7261,368000.0
2008-06-26 10:05:00,17.3,17.4,17.3,17.36,43400.0,14.7261,14.8112,14.7261,14.7771,43400.0
2008-06-26 10:10:00,17.37,17.44,17.35,17.43,75100.0,14.7857,14.8452,14.7686,14.8367,75100.0
2008-06-26 10:15:00,17.43,17.43,17.31,17.31,213900.0,14.8367,14.8367,14.7346,14.7346,213900.0
2008-06-26 10:20:00,17.31,17.34,17.29,17.31,78600.0,14.7346,14.7601,14.7176,14.7346,78600.0
2008-06-26 10:25:00,17.31,17.47,17.3,17.41,1023700.0,14.7346,14.8708,14.7261,14.8197,1023700.0
2008-06-26 10:30:00,17.4,17.5,17.4,17.48,187000.0,14.8112,14.8963,14.8112,14.8793,187000.0
2008-06-26 10:35:00,17.47,17.49,17.44,17.45,83500.0,14.8708,14.8878,14.8452,14.8538,83500.0
2008-06-26 10:40:00,17.44,17.47,17.42,17.45,36500.0,14.8452,14.8708,14.8282,14.8538,36500.0
2008-06-26 10:45:00,17.44,17.47,17.26,17.38,675800.0,14.8452,14.8708,14.692,14.7942,675800.0
2008-06-26 10:50:00,17.38,17.41,17.35,17.38,82100.0,14.7942,14.8197,14.7686,14.7942,82100.0
2008-06-26 10:55:00,17.38,17.39,17.32,17.32,41000.0,14.7942,14.8027,14.7431,14.7431,41000.0
2008-06-26 11:00:00,17.32,17.32,17.23,17.31,203200.0,14.7431,14.7431,14.6665,14.7346,203200.0
2008-06-26 11:05:00,17.32,17.44,17.31,17.44,266800.0,14.7431,14.8452,14.7346,14.8452,266800.0
2008-06-26 11:10:00,17.43,17.44,17.34,17.35,100400.0,14.8367,14.8452,14.7601,14.7686,100400.0
2008-06-26 11:15:00,17.35,17.36,17.27,17.27,57100.0,14.7686,14.7771,14.7005,14.7005,57100.0
2008-06-26 11:20:00,17.27,17.29,17.2,17.21,76200.0,14.7005,14.7176,14.6409,14.6495,76200.0
2008-06-26 11:25:00,17.21,17.21,17.16,17.16,152500.0,14.6495,14.6495,14.6069,14.6069,152500.0
2008-06-26 11:30:00,17.16,17.23,17.13,17.23,217700.0,14.6069,14.6665,14.5814,14.6665,217700.0
2008-06-26 11:35:00,17.23,17.23,17.15,17.17,79100.0,14.6665,14.6665,14.5984,14.6154,79100.0
2008-06-26 11:40:00,17.17,17.23,17.16,17.23,105100.0,14.6154,14.6665,14.6069,14.6665,105100.0
2008-06-26 11:45:00,17.23,17.32,17.23,17.3,182500.0,14.6665,14.7431,14.6665,14.7261,182500.0
2008-06-26 11:50:00,17.29,17.35,17.27,17.3,269900.0,14.7176,14.7686,14.7005,14.7261,269900.0
2008-06-26 11:55:00,17.3,17.4,17.29,17.4,33100.0,14.7261,14.8112,14.7176,14.8112,33100.0
2008-06-26 12:00:00,17.4,17.42,17.37,17.38,32900.0,14.8112,14.8282,14.7857,14.7942,32900.0
2008-06-26 12:05:00,17.38,17.4,17.33,17.35,24900.0,14.7942,14.8112,14.7516,14.7686,24900.0
2008-06-26 12:10:00,17.34,17.35,17.31,17.32,16000.0,14.7601,14.7686,14.7346,14.7431,16000.0
2008-06-26 12:15:00,17.31,17.34,17.31,17.31,5900.0,14.7346,14.7601,14.7346,14.7346,5900.0
2008-06-26 12:20:00,17.32,17.37,17.32,17.37,26300.0,14.7431,14.7857,14.7431,14.7857,26300.0
2008-06-26 12:25:00,17.37,17.38,17.25,17.25,90300.0,14.7857,14.7942,14.6835,14.6835,90300.0
2008-06-26 12:30:00,17.26,17.26,17.18,17.19,121900.0,14.692,14.692,14.6239,14.6324,121900.0
2008-06-26 12:35:00,17.18,17.18,17.12,17.15,117000.0,14.6239,14.6239,14.5728,14.5984,117000.0
2008-06-26 12:40:00,17.15,17.18,17.14,17.17,12200.0,14.5984,14.6239,14.5899,14.6154,12200.0
2008-06-26 12:45:00,17.16,17.16,17.1,17.11,98700.0,14.6069,14.6069,14.5558,14.5643,98700.0
2008-06-26 12:50:00,17.11,17.11,17.08,17.08,93500.0,14.5643,14.5643,14.5388,14.5388,93500.0
2008-06-26 12:55:00,17.09,17.16,17.09,17.12,4300.0,14.5473,14.6069,14.5473,14.5728,4300.0
2008-06-26 13:00:00,17.12,17.31,17.12,17.3,377500.0,14.5728,14.7346,14.5728,14.7261,377500.0
2008-06-26 13:05:00,17.3,17.35,17.24,17.35,71600.0,14.7261,14.7686,14.675,14.7686,71600.0
2008-06-26 13:10:00,17.33,17.37,17.32,17.35,88300.0,14.7516,14.7857,14.7431,14.7686,88300.0
2008-06-26 13:15:00,17.35,17.41,17.35,17.4,567600.0,14.7686,14.8197,14.7686,14.8112,567600.0
2008-06-26 13:20:00,17.4,17.41,17.4,17.4,681800.0,14.8112,14.8197,14.8112,14.8112,681800.0
2008-06-26 13:25:00,17.4,17.42,17.38,17.4,686000.0,14.8112,14.8282,14.7942,14.8112,686000.0
2008-06-26 13:30:00,17.4,17.41,17.37,17.37,353400.0,14.8112,14.8197,14.7857,14.7857,353400.0
2008-06-26 13:35:00,17.38,17.43,17.37,17.4,96400.0,14.7942,14.8367,14.7857,14.8112,96400.0
2008-06-26 13:40:00,17.42,17.43,17.39,17.4,30500.0,14.8282,14.8367,14.8027,14.8112,30500.0
2008-06-26 13:45:00,17.39,17.45,17.39,17.42,20800.0,14.8027,14.8538,14.8027,14.8282,20800.0
2008-06-26 13:50:00,17.42,17.49,17.42,17.49,7800.0,14.8282,14.8878,14.8282,14.8878,7800.0
2008-06-26 13:55:00,17.48,17.5,17.46,17.47,52800.0,14.8793,14.8963,14.8623,14.8708,52800.0
2008-06-26 14:00:00,17.47,17.61,17.44,17.61,394200.0,14.8708,14.9899,14.8452,14.9899,394200.0
2008-06-26 14:05:00,17.62,17.69,17.57,17.64,662000.0,14.9985,15.058,14.9559,15.0155,662000.0
2008-06-26 14:10:00,17.64,17.65,17.5,17.5,13500.0,15.0155,15.024,14.8963,14.8963,13500.0
2008-06-26 14:15:00,17.5,17.54,17.44,17.45,40900.0,14.8963,14.9304,14.8452,14.8538,40900.0
2008-06-26 14:20:00,17.43,17.46,17.39,17.4,12800.0,14.8367,14.8623,14.8027,14.8112,12800.0
2008-06-26 14:25:00,17.4,17.41,17.37,17.41,21400.0,14.8112,14.8197,14.7857,14.8197,21400.0
2008-06-26 14:30:00,17.41,17.42,17.38,17.38,12700.0,14.8197,14.8282,14.7942,14.7942,12700.0
2008-06-26 14:35:00,17.38,17.45,17.36,17.36,70500.0,14.7942,14.8538,14.7771,14.7771,70500.0
2008-06-26 14:40:00,17.35,17.44,17.34,17.38,11700.0,14.7686,14.8452,14.7601,14.7942,11700.0
2008-06-26 14:45:00,17.36,17.36,17.29,17.29,27300.0,14.7771,14.7771,14.7176,14.7176,27300.0
2008-06-26 14:50:00,17.29,17.34,17.29,17.33,53400.0,14.7176,14.7601,14.7176,14.7516,53400.0
2008-06-26 14:55:00,17.32,17.37,17.32,17.36,56400.0,14.7431,14.7857,14.7431,14.7771,56400.0
2008-06-26 15:00:00,17.36,17.39,17.35,17.38,25400.0,14.7771,14.8027,14.7686,14.7942,25400.0
2008-06-26 15:05:00,17.38,17.39,17.34,17.36,125200.0,14.7942,14.8027,14.7601,14.7771,125200.0
2008-06-26 15:10:00,17.35,17.4,17.33,17.35,322300.0,14.7686,14.8112,14.7516,14.7686,322300.0
2008-06-26 15:15:00,17.35,17.42,17.34,17.37,105800.0,14.7686,14.8282,14.7601,14.7857,105800.0
2008-06-26 15:20:00,17.36,17.4,17.33,17.4,55100.0,14.7771,14.8112,14.7516,14.8112,55100.0
2008-06-26 15:25:00,17.39,17.46,17.39,17.42,67600.0,14.8027,14.8623,14.8027,14.8282,67600.0
2008-06-26 15:30:00,17.4,17.4,17.31,17.34,179600.0,14.8112,14.8112,14.7346,14.7601,179600.0
2008-06-26 15:35:00,17.34,17.35,17.29,17.31,310500.0,14.7601,14.7686,14.7176,14.7346,310500.0
2008-06-26 15:40:00,17.31,17.31,17.21,17.28,434000.0,14.7346,14.7346,14.6495,14.709,434000.0
2008-06-26 15:45:00,17.27,17.28,17.2,17.28,537800.0,14.7005,14.709,14.6409,14.709,537800.0
2008-06-26 15:50:00,17.26,17.28,17.13,17.13,523100.0,14.692,14.709,14.5814,14.5814,523100.0
2008-06-26 15:55:00,17.14,17.27,17.14,17.21,190200.0,14.5899,14.7005,14.5899,14.6495,190200.0
2008-06-27 09:30:00,17.04,17.18,17.04,17.13,54500.0,14.5048,14.6239,14.5048,14.5814,54500.0
2008-06-27 09:35:00,17.14,17.25,16.92,16.93,273100.0,14.5899,14.6835,14.4026,14.4111,273100.0
2008-06-27 09:40:00,16.94,16.94,16.84,16.84,86900.0,14.4196,14.4196,14.3345,14.3345,86900.0
2008-06-27 09:45:00,16.85,16.89,16.82,16.86,107700.0,14.343,14.3771,14.3175,14.3515,107700.0
2008-06-27 09:50:00,16.84,17.03,16.83,16.98,82200.0,14.3345,14.4962,14.326,14.4537,82200.0
2008-06-27 09:55:00,16.97,16.98,16.88,16.93,62300.0,14.4452,14.4537,14.3686,14.4111,62300.0
2008-06-27 10:00:00,16.94,17.09,16.92,17.06,93800.0,14.4196,14.5473,14.4026,14.5218,93800.0
2008-06-27 10:05:00,17.08,17.14,17.06,17.13,81900.0,14.5388,14.5899,14.5218,14.5814,81900.0
2008-06-27 10:10:00,17.13,17.15,17.09,17.1,65900.0,14.5814,14.5984,14.5473,14.5558,65900.0
2008-06-27 10:15:00,17.09,17.09,17.04,17.05,60800.0,14.5473,14.5473,14.5048,14.5133,60800.0
2008-06-27 10:20:00,17.05,17.06,17.01,17.02,120600.0,14.5133,14.5218,14.4792,14.4877,120600.0
2008-06-27 10:25:00,17.02,17.03,16.93,16.93,78700.0,14.4877,14.4962,14.4111,14.4111,78700.0
2008-06-27 10:30:00,16.94,17.12,16.94,17.09,255700.0,14.4196,14.5728,14.4196,14.5473,255700.0
2008-06-27 10:35:00,17.08,17.11,17.05,17.06,80700.0,14.5388,14.5643,14.5133,14.5218,80700.0
2008-06-27 10:40:00,17.07,17.08,17.02,17.03,126300.0,14.5303,14.5388,14.4877,14.4962,126300.0
2008-06-27 10:45:00,17.03,17.04,16.95,16.95,246400.0,14.4962,14.5048,14.4281,14.4281,246400.0
2008-06-27 10:50:00,16.95,16.95,16.87,16.87,91200.0,14.4281,14.4281,14.36,14.36,91200.0
2008-06-27 10:55:00,16.87,16.93,16.8,16.93,375200.0,14.36,14.4111,14.3005,14.4111,375200.0
2008-06-27 11:00:00,16.93,16.96,16.89,16.94,105800.0,14.4111,14.4367,14.3771,14.4196,105800.0
2008-06-27 11:05:00,16.93,16.93,16.89,16.9,109900.0,14.4111,14.4111,14.3771,14.3856,109900.0
2008-06-27 11:10:00,16.9,16.92,16.89,16.91,44000.0,14.3856,14.4026,14.3771,14.3941,44000.0
2008-06-27 11:15:00,16.91,16.93,16.91,16.93,90300.0,14.3941,14.4111,14.3941,14.4111,90300.0
2008-06-27 11:20:00,16.93,16.93,16.91,16.91,46600.0,14.4111,14.4111,14.3941,14.3941,46600.0
2008-06-27 11:25:00,16.91,17.03,16.9,17.0,75400.0,14.3941,14.4962,14.3856,14.4707,75400.0
2008-06-27 11:30:00,17.0,17.0,16.91,16.93,116100.0,14.4707,14.4707,14.3941,14.4111,116100.0
2008-06-27 11:35:00,16.95,16.98,16.94,16.96,118000.0,14.4281,14.4537,14.4196,14.4367,118000.0
2008-06-27 11:40:00,16.97,16.98,16.95,16.97,31700.0,14.4452,14.4537,14.4281,14.4452,31700.0
2008-06-27 11:45:00,16.97,17.02,16.96,17.02,34400.0,14.4452,14.4877,14.4367,14.4877,34400.0
2008-06-27 11:50:00,17.01,17.1,17.0,17.09,1127500.0,14.4792,14.5558,14.4707,14.5473,1127500.0
2008-06-27 11:55:00,17.09,17.14,17.09,17.14,45100.0,14.5473,14.5899,14.5473,14.5899,45100.0
2008-06-27 12:00:00,17.14,17.16,17.13,17.16,81400.0,14.5899,14.6069,14.5814,14.6069,81400.0
2008-06-27 12:05:00,17.16,17.29,17.16,17.27,365800.0,14.6069,14.7176,14.6069,14.7005,365800.0
2008-06-27 12:10:00,17.27,17.29,17.17,17.26,106200.0,14.7005,14.7176,14.6154,14.692,106200.0
2008-06-27 12:15:00,17.26,17.29,17.26,17.29,91400.0,14.692,14.7176,14.692,14.7176,91400.0
2008-06-27 12:20:00,17.28,17.36,17.28,17.32,124100.0,14.709,14.7771,14.709,14.7431,124100.0
2008-06-27 12:25:00,17.33,17.37,17.29,17.3,50200.0,14.7516,14.7857,14.7176,14.7261,50200.0
2008-06-27 12:30:00,17.29,17.33,17.27,17.29,134300.0,14.7176,14.7516,14.7005,14.7176,134300.0
2008-06-27 12:35:00,17.29,17.29,17.27,17.28,61300.0,14.7176,14.7176,14.7005,14.709,61300.0
2008-06-27 12:40:00,17.26,17.26,17.0,17.22,76000.0,14.692,14.692,14.4707,14.658,76000.0
2008-06-27 12:45:00,17.24,17.29,17.22,17.27,113100.0,14.675,14.7176,14.658,14.7005,113100.0
2008-06-27 12:50:00,17.28,17.33,17.25,17.33,99900.0,14.709,14.7516,14.6835,14.7516,99900.0
2008-06-27 12:55:00,17.33,17.35,17.29,17.31,40800.0,14.7516,14.7686,14.7176,14.7346,40800.0
2008-06-27 13:00:00,17.29,17.29,17.17,17.18,67000.0,14.7176,14.7176,14.6154,14.6239,67000.0
2008-06-27 13:05:00,17.18,17.2,17.16,17.16,28600.0,14.6239,14.6409,14.6069,14.6069,28600.0
2008-06-27 13:10:00,17.16,17.16,17.1,17.12,26100.0,14.6069,14.6069,14.5558,14.5728,26100.0
2008-06-27 13:15:00,17.11,17.16,17.11,17.14,34000.0,14.5643,14.6069,14.5643,14.5899,34000.0
2008-06-27 13:20:00,17.14,17.14,17.05,17.1,175300.0,14.5899,14.5899,14.5133,14.5558,175300.0
2008-06-27 13:25:00,17.1,17.1,17.04,17.05,96900.0,14.5558,14.5558,14.5048,14.5133,96900.0
2008-06-27 13:30:00,17.06,17.06,17.02,17.03,47700.0,14.5218,14.5218,14.4877,14.4962,47700.0
2008-06-27 13:35:00,17.03,17.04,16.92,16.92,128400.0,14.4962,14.5048,14.4026,14.4026,128400.0
2008-06-27 13:40:00,16.92,16.93,16.89,16.9,71800.0,14.4026,14.4111,14.3771,14.3856,71800.0
2008-06-27 13:45:00,16.9,16.92,16.9,16.92,9400.0,14.3856,14.4026,14.3856,14.4026,9400.0
2008-06-27 13:50:00,16.93,16.97,16.93,16.95,71200.0,14.4111,14.4452,14.4111,14.4281,71200.0
2008-06-27 13:55:00,16.95,17.05,16.95,17.01,112500.0,14.4281,14.5133,14.4281,14.4792,112500.0
2008-06-27 14:00:00,17.01,17.02,16.97,16.99,37600.0,14.4792,14.4877,14.4452,14.4622,37600.0
2008-06-27 14:05:00,17.01,17.03,16.99,17.03,62000.0,14.4792,14.4962,14.4622,14.4962,62000.0
2008-06-27 14:10:00,17.03,17.06,17.0,17.01,94100.0,14.4962,14.5218,14.4707,14.4792,94100.0
2008-06-27 14:15:00,17.01,17.1,17.0,17.06,92800.0,14.4792,14.5558,14.4707,14.5218,92800.0
2008-06-27 14:20:00,17.06,17.1,17.02,17.1,65300.0,14.5218,14.5558,14.4877,14.5558,65300.0
2008-06-27 14:25:00,17.11,17.21,17.06,17.19,101200.0,14.5643,14.6495,14.5218,14.6324,101200.0
2008-06-27 14:30:00,17.19,17.24,17.19,17.2,58500.0,14.6324,14.675,14.6324,14.6409,58500.0
2008-06-27 14:35:00,17.2,17.22,17.18,17.22,62800.0,14.6409,14.658,14.6239,14.658,62800.0
2008-06-27 14:40:00,17.22,17.23,17.19,17.19,159100.0,14.658,14.6665,14.6324,14.6324,159100.0
2008-06-27 14:45:00,17.18,17.21,17.17,17.21,45200.0,14.6239,14.6495,14.6154,14.6495,45200.0
2008-06-27 14:50:00,17.21,17.26,17.21,17.25,58200.0,14.6495,14.692,14.6495,14.6835,58200.0
2008-06-27 14:55:00,17.24,17.26,17.24,17.26,98300.0,14.675,14.692,14.675,14.692,98300.0
2008-06-27 15:00:00,17.26,17.26,17.21,17.21,90800.0,14.692,14.692,14.6495,14.6495,90800.0
2008-06-27 15:05:00,17.21,17.22,17.18,17.22,71000.0,14.6495,14.658,14.6239,14.658,71000.0
2008-06-27 15:10:00,17.22,17.28,17.21,17.28,100300.0,14.658,14.709,14.6495,14.709,100300.0
2008-06-27 15:15:00,17.28,17.28,17.25,17.27,68300.0,14.709,14.709,14.6835,14.7005,68300.0
2008-06-27 15:20:00,17.27,17.28,17.24,17.24,67800.0,14.7005,14.709,14.675,14.675,67800.0
2008-06-27 15:25:00,17.24,17.25,17.19,17.2,79800.0,14.675,14.6835,14.6324,14.6409,79800.0
2008-06-27 15:30:00,17.19,17.2,17.16,17.17,34400.0,14.6324,14.6409,14.6069,14.6154,34400.0
2008-06-27 15:35:00,17.18,17.22,17.18,17.18,66200.0,14.6239,14.658,14.6239,14.6239,66200.0
2008-06-27 15:40:00,17.19,17.26,17.17,17.21,55700.0,14.6324,14.692,14.6154,14.6495,55700.0
2008-06-27 15:45:00,17.21,17.26,17.17,17.23,165400.0,14.6495,14.692,14.6154,14.6665,165400.0
2008-06-27 15:50:00,17.22,17.23,17.16,17.19,70200.0,14.658,14.6665,14.6069,14.6324,70200.0
2008-06-27 15:55:00,17.19,17.2,17.17,17.2,60600.0,14.6324,14.6409,14.6154,14.6409,60600.0
2008-06-30 09:30:00,17.11,17.29,17.0,17.01,91500.0,14.5643,14.7176,14.4707,14.4792,91500.0
2008-06-30 09:35:00,17.0,17.04,16.96,17.0,101100.0,14.4707,14.5048,14.4367,14.4707,101100.0
2008-06-30 09:40:00,17.0,17.1,16.95,17.02,160500.0,14.4707,14.5558,14.4281,14.4877,160500.0
2008-06-30 09:45:00,17.02,17.09,16.93,16.93,143100.0,14.4877,14.5473,14.4111,14.4111,143100.0
2008-06-30 09:50:00,16.93,16.96,16.84,16.85,226600.0,14.4111,14.4367,14.3345,14.343,226600.0
2008-06-30 09:55:00,16.86,16.88,16.79,16.81,87000.0,14.3515,14.3686,14.2919,14.309,87000.0
2008-06-30 10:00:00,16.81,16.88,16.79,16.8,112100.0,14.309,14.3686,14.2919,14.3005,112100.0
2008-06-30 10:05:00,16.79,16.83,16.78,16.82,18600.0,14.2919,14.326,14.2834,14.3175,18600.0
2008-06-30 10:10:00,16.83,16.88,16.81,16.88,26900.0,14.326,14.3686,14.309,14.3686,26900.0
2008-06-30 10:15:00,16.88,16.91,16.8,16.82,35000.0,14.3686,14.3941,14.3005,14.3175,35000.0
2008-06-30 10:20:00,16.81,16.87,16.81,16.85,7600.0,14.309,14.36,14.309,14.343,7600.0
2008-06-30 10:25:00,16.85,16.89,16.85,16.87,33600.0,14.343,14.3771,14.343,14.36,33600.0
2008-06-30 10:30:00,16.89,16.9,16.81,16.82,10100.0,14.3771,14.3856,14.309,14.3175,10100.0
2008-06-30 10:35:00,16.82,16.87,16.81,16.85,18000.0,14.3175,14.36,14.309,14.343,18000.0
2008-06-30 10:40:00,16.84,16.84,16.79,16.8,11400.0,14.3345,14.3345,14.2919,14.3005,11400.0
2008-06-30 10:45:00,16.81,16.83,16.78,16.83,13900.0,14.309,14.326,14.2834,14.326,13900.0
2008-06-30 10:50:00,16.82,16.84,16.77,16.82,83100.0,14.3175,14.3345,14.2749,14.3175,83100.0
2008-06-30 10:55:00,16.81,16.89,16.81,16.86,10200.0,14.309,14.3771,14.309,14.3515,10200.0
2008-06-30 11:00:00,16.88,16.89,16.86,16.88,11100.0,14.3686,14.3771,14.3515,14.3686,11100.0
2008-06-30 11:05:00,16.88,16.88,16.81,16.81,27100.0,14.3686,14.3686,14.309,14.309,27100.0
2008-06-30 11:10:00,16.82,16.9,16.82,16.89,13600.0,14.3175,14.3856,14.3175,14.3771,13600.0
2008-06-30 11:15:00,16.9,16.97,16.9,16.97,10400.0,14.3856,14.4452,14.3856,14.4452,10400.0
2008-06-30 11:20:00,16.98,17.0,16.94,17.0,24300.0,14.4537,14.4707,14.4196,14.4707,24300.0
2008-06-30 11:25:00,17.0,17.15,17.0,17.14,115700.0,14.4707,14.5984,14.4707,14.5899,115700.0
2008-06-30 11:30:00,17.14,17.15,17.07,17.09,59000.0,14.5899,14.5984,14.5303,14.5473,59000.0
2008-06-30 11:35:00,17.08,17.08,17.01,17.03,17700.0,14.5388,14.5388,14.4792,14.4962,17700.0
2008-06-30 11:40:00,17.03,17.08,17.01,17.02,30000.0,14.4962,14.5388,14.4792,14.4877,30000.0
2008-06-30 11:45:00,17.01,17.02,17.0,17.01,49500.0,14.4792,14.4877,14.4707,14.4792,49500.0
2008-06-30 11:50:00,17.0,17.08,17.0,17.07,111200.0,14.4707,14.5388,14.4707,14.5303,111200.0
2008-06-30 11:55:00,17.07,17.09,17.04,17.04,18100.0,14.5303,14.5473,14.5048,14.5048,18100.0
2008-06-30 12:00:00,17.04,17.05,16.99,16.99,15500.0,14.5048,14.5133,14.4622,14.4622,15500.0
2008-06-30 12:05:00,17.0,17.02,16.99,17.02,8600.0,14.4707,14.4877,14.4622,14.4877,8600.0
2008-06-30 12:10:00,17.01,17.06,17.01,17.04,14000.0,14.4792,14.5218,14.4792,14.5048,14000.0
2008-06-30 12:15:00,17.03,17.05,17.02,17.02,9200.0,14.4962,14.5133,14.4877,14.4877,9200.0
2008-06-30 12:20:00,17.03,17.03,17.0,17.01,18900.0,14.4962,14.4962,14.4707,14.4792,18900.0
2008-06-30 12:25:00,17.01,17.04,17.0,17.04,11700.0,14.4792,14.5048,14.4707,14.5048,11700.0
2008-06-30 12:30:00,17.04,17.06,17.01,17.02,22600.0,14.5048,14.5218,14.4792,14.4877,22600.0
2008-06-30 12:35:00,17.03,17.03,16.98,16.98,33000.0,14.4962,14.4962,14.4537,14.4537,33000.0
2008-06-30 12:40:00,16.98,16.98,16.91,16.93,56300.0,14.4537,14.4537,14.3941,14.4111,56300.0
2008-06-30 12:45:00,16.93,17.02,16.93,17.01,35500.0,14.4111,14.4877,14.4111,14.4792,35500.0
2008-06-30 12:50:00,17.0,17.0,16.93,16.94,31400.0,14.4707,14.4707,14.4111,14.4196,31400.0
2008-06-30 12:55:00,16.94,16.95,16.9,16.91,23400.0,14.4196,14.4281,14.3856,14.3941,23400.0
2008-06-30 13:00:00,16.9,16.92,16.88,16.89,27800.0,14.3856,14.4026,14.3686,14.3771,27800.0
2008-06-30 13:05:00,16.88,16.89,16.81,16.81,93100.0,14.3686,14.3771,14.309,14.309,93100.0
2008-06-30 13:10:00,16.82,16.87,16.8,16.85,64400.0,14.3175,14.36,14.3005,14.343,64400.0
2008-06-30 13:15:00,16.85,16.85,16.82,16.84,28900.0,14.343,14.343,14.3175,14.3345,28900.0
2008-06-30 13:20:00,16.84,16.85,16.81,16.82,23700.0,14.3345,14.343,14.309,14.3175,23700.0
2008-06-30 13:25:00,16.82,16.82,16.78,16.78,30500.0,14.3175,14.3175,14.2834,14.2834,30500.0
2008-06-30 13:30:00,16.78,16.78,16.77,16.77,25200.0,14.2834,14.2834,14.2749,14.2749,25200.0
2008-06-30 13:35:00,16.78,16.79,16.73,16.74,30700.0,14.2834,14.2919,14.2409,14.2494,30700.0
2008-06-30 13:40:00,16.74,16.77,16.72,16.77,104100.0,14.2494,14.2749,14.2324,14.2749,104100.0
2008-06-30 13:45:00,16.77,16.77,16.72,16.74,55400.0,14.2749,14.2749,14.2324,14.2494,55400.0
2008-06-30 13:50:00,16.73,16.73,16.67,16.69,57500.0,14.2409,14.2409,14.1898,14.2068,57500.0
2008-06-30 13:55:00,16.68,16.72,16.67,16.72,93300.0,14.1983,14.2324,14.1898,14.2324,93300.0
2008-06-30 14:00:00,16.73,16.81,16.73,16.79,163600.0,14.2409,14.309,14.2409,14.2919,163600.0
2008-06-30 14:05:00,16.79,16.8,16.76,16.76,55700.0,14.2919,14.3005,14.2664,14.2664,55700.0
2008-06-30 14:10:00,16.77,16.77,16.74,16.75,67500.0,14.2749,14.2749,14.2494,14.2579,67500.0
2008-06-30 14:15:00,16.75,16.76,16.73,16.75,33900.0,14.2579,14.2664,14.2409,14.2579,33900.0
2008-06-30 14:20:00,16.75,16.77,16.73,16.77,21100.0,14.2579,14.2749,14.2409,14.2749,21100.0
2008-06-30 14:25:00,16.76,16.78,16.75,16.77,23300.0,14.2664,14.2834,14.2579,14.2749,23300.0
2008-06-30 14:30:00,16.78,16.78,16.7,16.71,67900.0,14.2834,14.2834,14.2153,14.2238,67900.0
2008-06-30 14:35:00,16.71,16.71,16.68,16.7,21900.0,14.2238,14.2238,14.1983,14.2153,21900.0
2008-06-30 14:40:00,16.7,16.72,16.69,16.72,79500.0,14.2153,14.2324,14.2068,14.2324,79500.0
2008-06-30 14:45:00,16.73,16.74,16.72,16.74,22700.0,14.2409,14.2494,14.2324,14.2494,22700.0
2008-06-30 14:50:00,16.74,16.76,16.73,16.75,29800.0,14.2494,14.2664,14.2409,14.2579,29800.0
2008-06-30 14:55:00,16.76,16.76,16.71,16.71,31000.0,14.2664,14.2664,14.2238,14.2238,31000.0
2008-06-30 15:00:00,16.71,16.72,16.71,16.72,33700.0,14.2238,14.2324,14.2238,14.2324,33700.0
2008-06-30 15:05:00,16.72,16.75,16.72,16.74,78700.0,14.2324,14.2579,14.2324,14.2494,78700.0
2008-06-30 15:10:00,16.73,16.77,16.73,16.76,60700.0,14.2409,14.2749,14.2409,14.2664,60700.0
2008-06-30 15:15:00,16.77,16.77,16.74,16.75,76000.0,14.2749,14.2749,14.2494,14.2579,76000.0
2008-06-30 15:20:00,16.75,16.77,16.73,16.75,81800.0,14.2579,14.2749,14.2409,14.2579,81800.0
2008-06-30 15:25:00,16.75,16.75,16.73,16.74,39000.0,14.2579,14.2579,14.2409,14.2494,39000.0
2008-06-30 15:30:00,16.74,16.74,16.69,16.69,165800.0,14.2494,14.2494,14.2068,14.2068,165800.0
2008-06-30 15:35:00,16.69,16.72,16.69,16.7,72700.0,14.2068,14.2324,14.2068,14.2153,72700.0
2008-06-30 15:40:00,16.7,16.71,16.65,16.65,261600.0,14.2153,14.2238,14.1728,14.1728,261600.0
2008-06-30 15:45:00,16.65,16.66,16.59,16.62,238300.0,14.1728,14.1813,14.1217,14.1472,238300.0
2008-06-30 15:50:00,16.62,16.62,16.54,16.56,551400.0,14.1472,14.1472,14.0791,14.0962,551400.0
2008-06-30 15:55:00,16.56,16.56,16.5,16.5,658800.0,14.0962,14.0962,14.0451,14.0451,658800.0
2008-07-01 09:30:00,16.46,16.46,16.25,16.27,33300.0,14.011,14.011,13.8323,13.8493,33300.0
2008-07-01 09:35:00,16.25,16.27,16.15,16.15,113500.0,13.8323,13.8493,13.7472,13.7472,113500.0
2008-07-01 09:40:00,16.14,16.22,16.13,16.15,54100.0,13.7387,13.8068,13.7301,13.7472,54100.0
2008-07-01 09:45:00,16.16,16.3,16.13,16.3,43700.0,13.7557,13.8749,13.7301,13.8749,43700.0
2008-07-01 09:50:00,16.3,16.39,16.24,16.25,108000.0,13.8749,13.9515,13.8238,13.8323,108000.0
2008-07-01 09:55:00,16.24,16.34,16.24,16.31,41300.0,13.8238,13.9089,13.8238,13.8834,41300.0
2008-07-01 10:00:00,16.31,16.58,16.31,16.56,399100.0,13.8834,14.1132,13.8834,14.0962,399100.0
2008-07-01 10:05:00,16.56,16.58,16.43,16.5,166900.0,14.0962,14.1132,13.9855,14.0451,166900.0
2008-07-01 10:10:00,16.5,16.53,16.45,16.45,226700.0,14.0451,14.0706,14.0025,14.0025,226700.0
2008-07-01 10:15:00,16.45,16.5,16.34,16.42,177600.0,14.0025,14.0451,13.9089,13.977,177600.0
2008-07-01 10:20:00,16.42,16.52,16.42,16.48,49500.0,13.977,14.0621,13.977,14.0281,49500.0
2008-07-01 10:25:00,16.48,16.54,16.47,16.53,25500.0,14.0281,14.0791,14.0196,14.0706,25500.0
2008-07-01 10:30:00,16.54,16.63,16.53,16.58,30100.0,14.0791,14.1558,14.0706,14.1132,30100.0
2008-07-01 10:35:00,16.58,16.69,16.58,16.66,44300.0,14.1132,14.2068,14.1132,14.1813,44300.0
2008-07-01 10:40:00,16.67,16.67,16.59,16.59,101300.0,14.1898,14.1898,14.1217,14.1217,101300.0
2008-07-01 10:45:00,16.58,16.6,16.54,16.56,129300.0,14.1132,14.1302,14.0791,14.0962,129300.0
2008-07-01 10:50:00,16.57,16.57,16.5,16.53,13800.0,14.1047,14.1047,14.0451,14.0706,13800.0
2008-07-01 10:55:00,16.53,16.63,16.51,16.63,16900.0,14.0706,14.1558,14.0536,14.1558,16900.0
2008-07-01 11:00:00,16.62,16.64,16.61,16.63,34000.0,14.1472,14.1643,14.1387,14.1558,34000.0
2008-07-01 11:05:00,16.63,16.65,16.53,16.53,36800.0,14.1558,14.1728,14.0706,14.0706,36800.0
2008-07-01 11:10:00,16.52,16.6,16.51,16.58,12500.0,14.0621,14.1302,14.0536,14.1132,12500.0
2008-07-01 11:15:00,16.57,16.58,16.45,16.45,10400.0,14.1047,14.1132,14.0025,14.0025,10400.0
2008-07-01 11:20:00,16.44,16.44,16.37,16.38,24600.0,13.994,13.994,13.9344,13.9429,24600.0
2008-07-01 11:25:00,16.37,16.4,16.31,16.31,35300.0,13.9344,13.96,13.8834,13.8834,35300.0
2008-07-01 11:30:00,16.32,16.38,16.31,16.38,67700.0,13.8919,13.9429,13.8834,13.9429,67700.0
2008-07-01 11:35:00,16.37,16.37,16.34,16.35,23900.0,13.9344,13.9344,13.9089,13.9174,23900.0
2008-07-01 11:40:00,16.34,16.34,16.27,16.27,55800.0,13.9089,13.9089,13.8493,13.8493,55800.0
2008-07-01 11:45:00,16.25,16.28,16.23,16.23,122200.0,13.8323,13.8578,13.8153,13.8153,122200.0
2008-07-01 11:50:00,16.24,16.26,16.24,16.25,24300.0,13.8238,13.8408,13.8238,13.8323,24300.0
2008-07-01 11:55:00,16.25,16.25,16.19,16.2,27000.0,13.8323,13.8323,13.7812,13.7897,27000.0
2008-07-01 12:00:00,16.2,16.24,16.15,16.22,34800.0,13.7897,13.8238,13.7472,13.8068,34800.0
2008-07-01 12:05:00,16.23,16.24,16.19,16.23,51900.0,13.8153,13.8238,13.7812,13.8153,51900.0
2008-07-01 12:10:00,16.23,16.24,16.13,16.13,55100.0,13.8153,13.8238,13.7301,13.7301,55100.0
2008-07-01 12:15:00,16.13,16.13,16.05,16.09,89700.0,13.7301,13.7301,13.662,13.6961,89700.0
2008-07-01 12:20:00,16.09,16.1,16.03,16.03,19000.0,13.6961,13.7046,13.645,13.645,19000.0
2008-07-01 12:25:00,16.03,16.04,16.0,16.04,30200.0,13.645,13.6535,13.6195,13.6535,30200.0
2008-07-01 12:30:00,16.04,16.07,16.04,16.04,12400.0,13.6535,13.6791,13.6535,13.6535,12400.0
2008-07-01 12:35:00,16.03,16.05,16.0,16.04,97100.0,13.645,13.662,13.6195,13.6535,97100.0
2008-07-01 12:40:00,16.05,16.05,15.94,15.95,71800.0,13.662,13.662,13.5684,13.5769,71800.0
2008-07-01 12:45:00,15.95,15.99,15.93,15.98,41200.0,13.5769,13.611,13.5599,13.6025,41200.0
2008-07-01 12:50:00,16.0,16.03,15.97,16.03,25800.0,13.6195,13.645,13.5939,13.645,25800.0
2008-07-01 12:55:00,16.04,16.05,16.01,16.04,26900.0,13.6535,13.662,13.628,13.6535,26900.0
2008-07-01 13:00:00,16.05,16.09,16.04,16.06,70900.0,13.662,13.6961,13.6535,13.6706,70900.0
2008-07-01 13:05:00,16.06,16.06,15.97,15.97,20700.0,13.6706,13.6706,13.5939,13.5939,20700.0
2008-07-01 13:10:00,15.98,16.01,15.97,16.0,32200.0,13.6025,13.628,13.5939,13.6195,32200.0
2008-07-01 13:15:00,16.01,16.05,16.0,16.04,26000.0,13.628,13.662,13.6195,13.6535,26000.0
2008-07-01 13:20:00,16.04,16.1,16.04,16.1,28200.0,13.6535,13.7046,13.6535,13.7046,28200.0
2008-07-01 13:25:00,16.1,16.11,16.08,16.1,16600.0,13.7046,13.7131,13.6876,13.7046,16600.0
2008-07-01 13:30:00,16.09,16.09,16.06,16.09,7100.0,13.6961,13.6961,13.6706,13.6961,7100.0
2008-07-01 13:35:00,16.1,16.12,16.08,16.12,11700.0,13.7046,13.7216,13.6876,13.7216,11700.0
2008-07-01 13:40:00,16.12,16.13,16.09,16.13,25200.0,13.7216,13.7301,13.6961,13.7301,25200.0
2008-07-01 13:45:00,16.12,16.22,16.12,16.21,54500.0,13.7216,13.8068,13.7216,13.7982,54500.0
2008-07-01 13:50:00,16.22,16.29,16.21,16.22,207200.0,13.8068,13.8663,13.7982,13.8068,207200.0
2008-07-01 13:55:00,16.22,16.26,16.21,16.22,178500.0,13.8068,13.8408,13.7982,13.8068,178500.0
2008-07-01 14:00:00,16.21,16.28,16.21,16.25,35000.0,13.7982,13.8578,13.7982,13.8323,35000.0
2008-07-01 14:05:00,16.25,16.33,16.25,16.29,29300.0,13.8323,13.9004,13.8323,13.8663,29300.0
2008-07-01 14:10:00,16.29,16.36,16.29,16.36,183400.0,13.8663,13.9259,13.8663,13.9259,183400.0
2008-07-01 14:15:00,16.36,16.4,16.35,16.38,249900.0,13.9259,13.96,13.9174,13.9429,249900.0
2008-07-01 14:20:00,16.38,16.44,16.38,16.44,108500.0,13.9429,13.994,13.9429,13.994,108500.0
2008-07-01 14:25:00,16.44,16.5,16.42,16.42,227500.0,13.994,14.0451,13.977,13.977,227500.0
2008-07-01 14:30:00,16.39,16.43,16.34,16.43,140000.0,13.9515,13.9855,13.9089,13.9855,140000.0
2008-07-01 14:35:00,16.44,16.5,16.44,16.49,56800.0,13.994,14.0451,13.994,14.0366,56800.0
2008-07-01 14:40:00,16.49,16.63,16.49,16.63,54600.0,14.0366,14.1558,14.0366,14.1558,54600.0
2008-07-01 14:45:00,16.65,16.74,16.6,16.6,56200.0,14.1728,14.2494,14.1302,14.1302,56200.0
2008-07-01 14:50:00,16.6,16.63,16.59,16.61,66800.0,14.1302,14.1558,14.1217,14.1387,66800.0
2008-07-01 14:55:00,16.61,16.65,16.61,16.61,13700.0,14.1387,14.1728,14.1387,14.1387,13700.0
2008-07-01 15:00:00,16.61,16.63,16.57,16.62,93700.0,14.1387,14.1558,14.1047,14.1472,93700.0
2008-07-01 15:05:00,16.62,16.63,16.53,16.59,48400.0,14.1472,14.1558,14.0706,14.1217,48400.0
2008-07-01 15:10:00,16.6,16.61,16.48,16.53,41800.0,14.1302,14.1387,14.0281,14.0706,41800.0
2008-07-01 15:15:00,16.54,16.57,16.46,16.47,78300.0,14.0791,14.1047,14.011,14.0196,78300.0
2008-07-01 15:20:00,16.47,16.55,16.46,16.55,28800.0,14.0196,14.0877,14.011,14.0877,28800.0
2008-07-01 15:25:00,16.56,16.56,16.5,16.51,54000.0,14.0962,14.0962,14.0451,14.0536,54000.0
2008-07-01 15:30:00,16.51,16.56,16.5,16.54,60700.0,14.0536,14.0962,14.0451,14.0791,60700.0
2008-07-01 15:35:00,16.55,16.65,16.55,16.65,75300.0,14.0877,14.1728,14.0877,14.1728,75300.0
2008-07-01 15:40:00,16.66,16.69,16.62,16.64,102400.0,14.1813,14.2068,14.1472,14.1643,102400.0
2008-07-01 15:45:00,16.63,16.66,16.61,16.63,91600.0,14.1558,14.1813,14.1387,14.1558,91600.0
2008-07-01 15:50:00,16.64,16.69,16.63,16.68,70900.0,14.1643,14.2068,14.1558,14.1983,70900.0
2008-07-01 15:55:00,16.68,16.73,16.67,16.73,162200.0,14.1983,14.2409,14.1898,14.2409,162200.0
2008-07-02 09:30:00,16.83,16.91,16.63,16.85,66500.0,14.326,14.3941,14.1558,14.343,66500.0
2008-07-02 09:35:00,16.82,16.82,16.74,16.78,108500.0,14.3175,14.3175,14.2494,14.2834,108500.0
2008-07-02 09:40:00,16.75,16.75,16.54,16.54,36300.0,14.2579,14.2579,14.0791,14.0791,36300.0
2008-07-02 09:45:00,16.55,16.61,16.47,16.47,28800.0,14.0877,14.1387,14.0196,14.0196,28800.0
2008-07-02 09:50:00,16.51,16.54,16.51,16.52,62700.0,14.0536,14.0791,14.0536,14.0621,62700.0
2008-07-02 09:55:00,16.51,16.62,16.5,16.61,29800.0,14.0536,14.1472,14.0451,14.1387,29800.0
2008-07-02 10:00:00,16.61,16.7,16.6,16.69,119500.0,14.1387,14.2153,14.1302,14.2068,119500.0
2008-07-02 10:05:00,16.7,16.75,16.6,16.64,123700.0,14.2153,14.2579,14.1302,14.1643,123700.0
2008-07-02 10:10:00,16.63,16.66,16.6,16.61,87500.0,14.1558,14.1813,14.1302,14.1387,87500.0
2008-07-02 10:15:00,16.6,16.6,16.48,16.53,47600.0,14.1302,14.1302,14.0281,14.0706,47600.0
2008-07-02 10:20:00,16.54,16.61,16.54,16.61,7800.0,14.0791,14.1387,14.0791,14.1387,7800.0
2008-07-02 10:25:00,16.61,16.61,16.54,16.58,27000.0,14.1387,14.1387,14.0791,14.1132,27000.0
2008-07-02 10:30:00,16.59,16.61,16.53,16.55,43900.0,14.1217,14.1387,14.0706,14.0877,43900.0
2008-07-02 10:35:00,16.55,16.57,16.49,16.5,51600.0,14.0877,14.1047,14.0366,14.0451,51600.0
2008-07-02 10:40:00,16.5,16.65,16.5,16.62,28800.0,14.0451,14.1728,14.0451,14.1472,28800.0
2008-07-02 10:45:00,16.62,16.72,16.62,16.71,24500.0,14.1472,14.2324,14.1472,14.2238,24500.0
2008-07-02 10:50:00,16.72,16.74,16.66,16.66,23200.0,14.2324,14.2494,14.1813,14.1813,23200.0
2008-07-02 10:55:00,16.66,16.7,16.64,16.64,18000.0,14.1813,14.2153,14.1643,14.1643,18000.0
2008-07-02 11:00:00,16.63,16.63,16.54,16.55,27500.0,14.1558,14.1558,14.0791,14.0877,27500.0
2008-07-02 11:05:00,16.53,16.59,16.51,16.59,23100.0,14.0706,14.1217,14.0536,14.1217,23100.0
2008-07-02 11:10:00,16.6,16.63,16.56,16.63,17300.0,14.1302,14.1558,14.0962,14.1558,17300.0
2008-07-02 11:15:00,16.62,16.63,16.58,16.59,6100.0,14.1472,14.1558,14.1132,14.1217,6100.0
2008-07-02 11:20:00,16.59,16.59,16.53,16.54,14000.0,14.1217,14.1217,14.0706,14.0791,14000.0
2008-07-02 11:25:00,16.53,16.54,16.39,16.39,44300.0,14.0706,14.0791,13.9515,13.9515,44300.0
2008-07-02 11:30:00,16.4,16.41,16.38,16.38,11100.0,13.96,13.9685,13.9429,13.9429,11100.0
2008-07-02 11:35:00,16.38,16.4,16.34,16.34,20400.0,13.9429,13.96,13.9089,13.9089,20400.0
2008-07-02 11:40:00,16.36,16.37,16.33,16.33,49400.0,13.9259,13.9344,13.9004,13.9004,49400.0
2008-07-02 11:45:00,16.33,16.34,16.28,16.28,25300.0,13.9004,13.9089,13.8578,13.8578,25300.0
2008-07-02 11:50:00,16.27,16.27,16.2,16.21,10100.0,13.8493,13.8493,13.7897,13.7982,10100.0
2008-07-02 11:55:00,16.21,16.27,16.21,16.26,19500.0,13.7982,13.8493,13.7982,13.8408,19500.0
2008-07-02 12:00:00,16.27,16.31,16.26,16.3,10400.0,13.8493,13.8834,13.8408,13.8749,10400.0
2008-07-02 12:05:00,16.3,16.31,16.3,16.3,11800.0,13.8749,13.8834,13.8749,13.8749,11800.0
2008-07-02 12:10:00,16.31,16.32,16.29,16.31,11400.0,13.8834,13.8919,13.8663,13.8834,11400.0
2008-07-02 12:15:00,16.32,16.32,16.28,16.28,34900.0,13.8919,13.8919,13.8578,13.8578,34900.0
2008-07-02 12:20:00,16.28,16.28,16.25,16.25,7600.0,13.8578,13.8578,13.8323,13.8323,7600.0
2008-07-02 12:25:00,16.25,16.25,16.2,16.22,16600.0,13.8323,13.8323,13.7897,13.8068,16600.0
2008-07-02 12:30:00,16.23,16.27,16.23,16.26,44700.0,13.8153,13.8493,13.8153,13.8408,44700.0
2008-07-02 12:35:00,16.26,16.31,16.26,16.3,26900.0,13.8408,13.8834,13.8408,13.8749,26900.0
2008-07-02 12:40:00,16.29,16.31,16.28,16.29,19800.0,13.8663,13.8834,13.8578,13.8663,19800.0
2008-07-02 12:45:00,16.28,16.29,16.24,16.24,7300.0,13.8578,13.8663,13.8238,13.8238,7300.0
2008-07-02 12:50:00,16.25,16.3,16.25,16.28,4700.0,13.8323,13.8749,13.8323,13.8578,4700.0
2008-07-02 12:55:00,16.28,16.28,16.24,16.24,30100.0,13.8578,13.8578,13.8238,13.8238,30100.0
2008-07-02 13:00:00,16.24,16.25,16.23,16.23,9200.0,13.8238,13.8323,13.8153,13.8153,9200.0
2008-07-02 13:05:00,16.23,16.23,16.21,16.21,12100.0,13.8153,13.8153,13.7982,13.7982,12100.0
2008-07-02 13:10:00,16.21,16.25,16.21,16.25,6000.0,13.7982,13.8323,13.7982,13.8323,6000.0
2008-07-02 13:15:00,16.25,16.26,16.25,16.25,6100.0,13.8323,13.8408,13.8323,13.8323,6100.0
2008-07-02 13:20:00,16.26,16.31,16.25,16.3,10800.0,13.8408,13.8834,13.8323,13.8749,10800.0
2008-07-02 13:25:00,16.3,16.3,16.28,16.3,4500.0,13.8749,13.8749,13.8578,13.8749,4500.0
2008-07-02 13:30:00,16.32,16.33,16.31,16.31,3400.0,13.8919,13.9004,13.8834,13.8834,3400.0
2008-07-02 13:35:00,16.31,16.33,16.29,16.31,7600.0,13.8834,13.9004,13.8663,13.8834,7600.0
2008-07-02 13:40:00,16.32,16.36,16.32,16.36,3900.0,13.8919,13.9259,13.8919,13.9259,3900.0
2008-07-02 13:45:00,16.35,16.38,16.32,16.38,8100.0,13.9174,13.9429,13.8919,13.9429,8100.0
2008-07-02 13:50:00,16.37,16.43,16.37,16.43,8100.0,13.9344,13.9855,13.9344,13.9855,8100.0
2008-07-02 13:55:00,16.43,16.45,16.41,16.41,12000.0,13.9855,14.0025,13.9685,13.9685,12000.0
2008-07-02 14:00:00,16.41,16.45,16.39,16.43,18200.0,13.9685,14.0025,13.9515,13.9855,18200.0
2008-07-02 14:05:00,16.43,16.43,16.36,16.37,17300.0,13.9855,13.9855,13.9259,13.9344,17300.0
2008-07-02 14:10:00,16.37,16.39,16.37,16.37,8600.0,13.9344,13.9515,13.9344,13.9344,8600.0
2008-07-02 14:15:00,16.37,16.39,16.37,16.39,23000.0,13.9344,13.9515,13.9344,13.9515,23000.0
2008-07-02 14:20:00,16.38,16.38,16.29,16.3,23800.0,13.9429,13.9429,13.8663,13.8749,23800.0
2008-07-02 14:25:00,16.3,16.3,16.21,16.21,33900.0,13.8749,13.8749,13.7982,13.7982,33900.0
2008-07-02 14:30:00,16.2,16.26,16.2,16.22,24500.0,13.7897,13.8408,13.7897,13.8068,24500.0
2008-07-02 14:35:00,16.22,16.23,16.14,16.15,39900.0,13.8068,13.8153,13.7387,13.7472,39900.0
2008-07-02 14:40:00,16.14,16.16,16.13,16.16,43900.0,13.7387,13.7557,13.7301,13.7557,43900.0
2008-07-02 14:45:00,16.16,16.19,16.15,16.19,64900.0,13.7557,13.7812,13.7472,13.7812,64900.0
2008-07-02 14:50:00,16.19,16.19,16.15,16.16,47100.0,13.7812,13.7812,13.7472,13.7557,47100.0
2008-07-02 14:55:00,16.14,16.17,16.13,16.14,16800.0,13.7387,13.7642,13.7301,13.7387,16800.0
2008-07-02 15:00:00,16.14,16.17,16.12,16.17,40700.0,13.7387,13.7642,13.7216,13.7642,40700.0
2008-07-02 15:05:00,16.16,16.17,16.09,16.1,30000.0,13.7557,13.7642,13.6961,13.7046,30000.0
2008-07-02 15:10:00,16.1,16.17,16.08,16.14,31100.0,13.7046,13.7642,13.6876,13.7387,31100.0
2008-07-02 15:15:00,16.14,16.18,16.11,16.11,21300.0,13.7387,13.7727,13.7131,13.7131,21300.0
2008-07-02 15:20:00,16.11,16.14,16.11,16.12,36000.0,13.7131,13.7387,13.7131,13.7216,36000.0
2008-07-02 15:25:00,16.13,16.14,16.03,16.04,193600.0,13.7301,13.7387,13.645,13.6535,193600.0
2008-07-02 15:30:00,16.04,16.08,16.0,16.06,232700.0,13.6535,13.6876,13.6195,13.6706,232700.0
2008-07-02 15:35:00,16.05,16.08,16.0,16.05,73300.0,13.662,13.6876,13.6195,13.662,73300.0
2008-07-02 15:40:00,16.04,16.05,15.96,16.0,118400.0,13.6535,13.662,13.5854,13.6195,118400.0
2008-07-02 15:45:00,16.0,16.01,15.98,15.98,47000.0,13.6195,13.628,13.6025,13.6025,47000.0
2008-07-02 15:50:00,15.99,16.0,15.96,15.97,73400.0,13.611,13.6195,13.5854,13.5939,73400.0
2008-07-02 15:55:00,15.97,16.0,15.94,15.94,83900.0,13.5939,13.6195,13.5684,13.5684,83900.0
2008-07-03 08:55:00,16.0,16.0,16.0,16.0,1500.0,13.6195,13.6195,13.6195,13.6195,1500.0
2008-07-03 09:00:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:05:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:10:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:15:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:20:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:25:00,16.01,16.01,16.0,16.0,500.0,13.628,13.628,13.6195,13.6195,500.0
2008-07-03 09:30:00,16.16,16.16,16.01,16.01,22700.0,13.7557,13.7557,13.628,13.628,22700.0
2008-07-03 09:35:00,16.02,16.02,15.88,15.9,16900.0,13.6365,13.6365,13.5173,13.5344,16900.0
2008-07-03 09:40:00,15.9,15.93,15.82,15.82,33100.0,13.5344,13.5599,13.4663,13.4663,33100.0
2008-07-03 09:45:00,15.82,15.82,15.65,15.7,58500.0,13.4663,13.4663,13.3216,13.3641,58500.0
2008-07-03 09:50:00,15.68,15.78,15.65,15.78,56300.0,13.3471,13.4322,13.3216,13.4322,56300.0
2008-07-03 09:55:00,15.78,15.79,15.7,15.73,17700.0,13.4322,13.4407,13.3641,13.3897,17700.0
2008-07-03 10:00:00,15.71,15.71,15.57,15.6,60700.0,13.3726,13.3726,13.2535,13.279,60700.0
2008-07-03 10:05:00,15.6,15.72,15.6,15.7,51300.0,13.279,13.3811,13.279,13.3641,51300.0
2008-07-03 10:10:00,15.7,15.77,15.67,15.76,36400.0,13.3641,13.4237,13.3386,13.4152,36400.0
2008-07-03 10:15:00,15.77,15.85,15.73,15.85,27700.0,13.4237,13.4918,13.3897,13.4918,27700.0
2008-07-03 10:20:00,15.82,15.89,15.76,15.78,28900.0,13.4663,13.5259,13.4152,13.4322,28900.0
2008-07-03 10:25:00,15.8,15.88,15.75,15.87,28200.0,13.4492,13.5173,13.4067,13.5088,28200.0
2008-07-03 10:30:00,15.86,15.87,15.8,15.8,28900.0,13.5003,13.5088,13.4492,13.4492,28900.0
2008-07-03 10:35:00,15.79,15.88,15.75,15.88,32900.0,13.4407,13.5173,13.4067,13.5173,32900.0
2008-07-03 10:40:00,15.88,15.88,15.82,15.84,49800.0,13.5173,13.5173,13.4663,13.4833,49800.0
2008-07-03 10:45:00,15.84,15.88,15.75,15.86,35200.0,13.4833,13.5173,13.4067,13.5003,35200.0
2008-07-03 10:50:00,15.86,15.89,15.81,15.83,18100.0,13.5003,13.5259,13.4578,13.4748,18100.0
2008-07-03 10:55:00,15.85,15.87,15.84,15.85,50800.0,13.4918,13.5088,13.4833,13.4918,50800.0
2008-07-03 11:00:00,15.85,15.99,15.85,15.93,95400.0,13.4918,13.611,13.4918,13.5599,95400.0
2008-07-03 11:05:00,15.93,16.04,15.92,16.04,47500.0,13.5599,13.6535,13.5514,13.6535,47500.0
2008-07-03 11:10:00,16.05,16.05,15.97,16.03,21600.0,13.662,13.662,13.5939,13.645,21600.0
2008-07-03 11:15:00,16.03,16.03,15.98,15.98,21400.0,13.645,13.645,13.6025,13.6025,21400.0
2008-07-03 11:20:00,15.98,15.98,15.92,15.95,15800.0,13.6025,13.6025,13.5514,13.5769,15800.0
2008-07-03 11:25:00,15.95,16.06,15.94,16.06,39900.0,13.5769,13.6706,13.5684,13.6706,39900.0
2008-07-03 11:30:00,16.06,16.06,15.9,15.91,31300.0,13.6706,13.6706,13.5344,13.5429,31300.0
2008-07-03 11:35:00,15.91,15.97,15.9,15.96,31800.0,13.5429,13.5939,13.5344,13.5854,31800.0
2008-07-03 11:40:00,15.96,15.97,15.93,15.93,24200.0,13.5854,13.5939,13.5599,13.5599,24200.0
2008-07-03 11:45:00,15.93,15.96,15.92,15.96,29000.0,13.5599,13.5854,13.5514,13.5854,29000.0
2008-07-03 11:50:00,15.96,15.99,15.96,15.99,17900.0,13.5854,13.611,13.5854,13.611,17900.0
2008-07-03 11:55:00,15.98,15.98,15.97,15.98,9600.0,13.6025,13.6025,13.5939,13.6025,9600.0
2008-07-03 12:00:00,15.98,16.0,15.96,15.97,27300.0,13.6025,13.6195,13.5854,13.5939,27300.0
2008-07-03 12:05:00,15.97,15.98,15.91,15.92,25500.0,13.5939,13.6025,13.5429,13.5514,25500.0
2008-07-03 12:10:00,15.91,15.92,15.86,15.89,23200.0,13.5429,13.5514,13.5003,13.5259,23200.0
2008-07-03 12:15:00,15.88,15.93,15.87,15.92,18200.0,13.5173,13.5599,13.5088,13.5514,18200.0
2008-07-03 12:20:00,15.92,15.94,15.92,15.93,14100.0,13.5514,13.5684,13.5514,13.5599,14100.0
2008-07-03 12:25:00,15.94,15.98,15.94,15.98,28600.0,13.5684,13.6025,13.5684,13.6025,28600.0
2008-07-03 12:30:00,15.98,15.98,15.87,15.89,37900.0,13.6025,13.6025,13.5088,13.5259,37900.0
2008-07-03 12:35:00,15.9,15.97,15.89,15.94,34100.0,13.5344,13.5939,13.5259,13.5684,34100.0
2008-07-03 12:40:00,15.94,15.96,15.91,15.96,27700.0,13.5684,13.5854,13.5429,13.5854,27700.0
2008-07-03 12:45:00,15.95,16.03,15.95,16.03,50400.0,13.5769,13.645,13.5769,13.645,50400.0
2008-07-03 12:50:00,16.03,16.03,15.98,15.99,53500.0,13.645,13.645,13.6025,13.611,53500.0
2008-07-03 12:55:00,15.99,16.01,15.97,15.98,93900.0,13.611,13.628,13.5939,13.6025,93900.0
2008-07-07 09:30:00,15.98,16.16,15.98,16.16,19100.0,13.6025,13.7557,13.6025,13.7557,19100.0
2008-07-07 09:35:00,16.15,16.21,16.1,16.18,35300.0,13.7472,13.7982,13.7046,13.7727,35300.0
2008-07-07 09:40:00,16.18,16.18,15.99,16.03,30800.0,13.7727,13.7727,13.611,13.645,30800.0
2008-07-07 09:45:00,16.05,16.16,15.99,16.07,46100.0,13.662,13.7557,13.611,13.6791,46100.0
2008-07-07 09:50:00,16.07,16.09,15.94,15.95,34100.0,13.6791,13.6961,13.5684,13.5769,34100.0
2008-07-07 09:55:00,15.95,15.95,15.85,15.86,36300.0,13.5769,13.5769,13.4918,13.5003,36300.0
2008-07-07 10:00:00,15.86,15.87,15.78,15.78,31400.0,13.5003,13.5088,13.4322,13.4322,31400.0
2008-07-07 10:05:00,15.79,15.86,15.76,15.86,100100.0,13.4407,13.5003,13.4152,13.5003,100100.0
2008-07-07 10:10:00,15.85,15.85,15.75,15.78,35700.0,13.4918,13.4918,13.4067,13.4322,35700.0
2008-07-07 10:15:00,15.78,15.78,15.72,15.72,29000.0,13.4322,13.4322,13.3811,13.3811,29000.0
2008-07-07 10:20:00,15.72,15.74,15.69,15.72,55500.0,13.3811,13.3982,13.3556,13.3811,55500.0
2008-07-07 10:25:00,15.73,15.79,15.71,15.76,40100.0,13.3897,13.4407,13.3726,13.4152,40100.0
2008-07-07 10:30:00,15.75,15.75,15.72,15.72,9500.0,13.4067,13.4067,13.3811,13.3811,9500.0
2008-07-07 10:35:00,15.73,15.85,15.71,15.81,115700.0,13.3897,13.4918,13.3726,13.4578,115700.0
2008-07-07 10:40:00,15.8,15.8,15.72,15.73,12900.0,13.4492,13.4492,13.3811,13.3897,12900.0
2008-07-07 10:45:00,15.74,15.77,15.69,15.69,25900.0,13.3982,13.4237,13.3556,13.3556,25900.0
2008-07-07 10:50:00,15.68,15.68,15.6,15.6,18300.0,13.3471,13.3471,13.279,13.279,18300.0
2008-07-07 10:55:00,15.59,15.6,15.48,15.48,90000.0,13.2705,13.279,13.1769,13.1769,90000.0
2008-07-07 11:00:00,15.47,15.5,15.45,15.5,96900.0,13.1683,13.1939,13.1513,13.1939,96900.0
2008-07-07 11:05:00,15.5,15.51,15.44,15.47,530100.0,13.1939,13.2024,13.1428,13.1683,530100.0
2008-07-07 11:10:00,15.46,15.47,15.43,15.45,90600.0,13.1598,13.1683,13.1343,13.1513,90600.0
2008-07-07 11:15:00,15.44,15.51,15.44,15.51,25600.0,13.1428,13.2024,13.1428,13.2024,25600.0
2008-07-07 11:20:00,15.52,15.53,15.47,15.47,79400.0,13.2109,13.2194,13.1683,13.1683,79400.0
2008-07-07 11:25:00,15.46,15.5,15.46,15.47,21600.0,13.1598,13.1939,13.1598,13.1683,21600.0
2008-07-07 11:30:00,15.48,15.5,15.44,15.44,46300.0,13.1769,13.1939,13.1428,13.1428,46300.0
2008-07-07 11:35:00,15.44,15.47,15.44,15.47,12000.0,13.1428,13.1683,13.1428,13.1683,12000.0
2008-07-07 11:40:00,15.47,15.47,15.44,15.45,36500.0,13.1683,13.1683,13.1428,13.1513,36500.0
2008-07-07 11:45:00,15.45,15.48,15.44,15.44,18600.0,13.1513,13.1769,13.1428,13.1428,18600.0
2008-07-07 11:50:00,15.44,15.53,15.43,15.51,39100.0,13.1428,13.2194,13.1343,13.2024,39100.0
2008-07-07 11:55:00,15.51,15.53,15.51,15.53,9000.0,13.2024,13.2194,13.2024,13.2194,9000.0
2008-07-07 12:00:00,15.53,15.54,15.53,15.54,2600.0,13.2194,13.2279,13.2194,13.2279,2600.0
2008-07-07 12:05:00,15.55,15.55,15.53,15.54,11000.0,13.2364,13.2364,13.2194,13.2279,11000.0
2008-07-07 12:10:00,15.54,15.55,15.47,15.47,21300.0,13.2279,13.2364,13.1683,13.1683,21300.0
2008-07-07 12:15:00,15.47,15.48,15.35,15.36,49600.0,13.1683,13.1769,13.0662,13.0747,49600.0
2008-07-07 12:20:00,15.37,15.37,15.28,15.3,60900.0,13.0832,13.0832,13.0066,13.0236,60900.0
2008-07-07 12:25:00,15.3,15.32,15.24,15.24,45900.0,13.0236,13.0407,12.9726,12.9726,45900.0
2008-07-07 12:30:00,15.25,15.27,15.19,15.22,211300.0,12.9811,12.9981,12.93,12.9555,211300.0
2008-07-07 12:35:00,15.22,15.25,15.2,15.24,64300.0,12.9555,12.9811,12.9385,12.9726,64300.0
2008-07-07 12:40:00,15.26,15.3,15.23,15.24,44900.0,12.9896,13.0236,12.964,12.9726,44900.0
2008-07-07 12:45:00,15.23,15.24,15.17,15.17,69300.0,12.964,12.9726,12.913,12.913,69300.0
2008-07-07 12:50:00,15.17,15.19,15.15,15.16,46500.0,12.913,12.93,12.8959,12.9045,46500.0
2008-07-07 12:55:00,15.15,15.15,15.02,15.02,26800.0,12.8959,12.8959,12.7853,12.7853,26800.0
2008-07-07 13:00:00,15.02,15.07,15.01,15.06,22900.0,12.7853,12.8279,12.7768,12.8193,22900.0
2008-07-07 13:05:00,15.05,15.05,15.01,15.03,42700.0,12.8108,12.8108,12.7768,12.7938,42700.0
2008-07-07 13:10:00,15.03,15.07,15.0,15.01,62800.0,12.7938,12.8279,12.7683,12.7768,62800.0
2008-07-07 13:15:00,15.01,15.08,15.0,15.08,68000.0,12.7768,12.8364,12.7683,12.8364,68000.0
2008-07-07 13:20:00,15.08,15.09,15.04,15.08,17700.0,12.8364,12.8449,12.8023,12.8364,17700.0
2008-07-07 13:25:00,15.08,15.08,15.0,15.0,83100.0,12.8364,12.8364,12.7683,12.7683,83100.0
2008-07-07 13:30:00,15.0,15.02,15.0,15.01,176400.0,12.7683,12.7853,12.7683,12.7768,176400.0
2008-07-07 13:35:00,15.0,15.01,14.96,14.97,69900.0,12.7683,12.7768,12.7342,12.7427,69900.0
2008-07-07 13:40:00,14.97,14.99,14.95,14.96,122100.0,12.7427,12.7598,12.7257,12.7342,122100.0
2008-07-07 13:45:00,14.96,15.01,14.96,14.98,20900.0,12.7342,12.7768,12.7342,12.7512,20900.0
2008-07-07 13:50:00,14.98,14.98,14.95,14.96,8900.0,12.7512,12.7512,12.7257,12.7342,8900.0
2008-07-07 13:55:00,14.95,14.97,14.94,14.95,73200.0,12.7257,12.7427,12.7172,12.7257,73200.0
2008-07-07 14:00:00,14.95,15.01,14.94,15.01,34200.0,12.7257,12.7768,12.7172,12.7768,34200.0
2008-07-07 14:05:00,15.0,15.0,14.92,14.96,49200.0,12.7683,12.7683,12.7002,12.7342,49200.0
2008-07-07 14:10:00,14.96,15.06,14.94,15.05,45400.0,12.7342,12.8193,12.7172,12.8108,45400.0
2008-07-07 14:15:00,15.04,15.05,14.99,15.04,20700.0,12.8023,12.8108,12.7598,12.8023,20700.0
2008-07-07 14:20:00,15.04,15.1,15.04,15.1,38000.0,12.8023,12.8534,12.8023,12.8534,38000.0
2008-07-07 14:25:00,15.09,15.09,15.05,15.07,18700.0,12.8449,12.8449,12.8108,12.8279,18700.0
2008-07-07 14:30:00,15.08,15.08,15.06,15.07,11700.0,12.8364,12.8364,12.8193,12.8279,11700.0
2008-07-07 14:35:00,15.07,15.08,15.07,15.08,24400.0,12.8279,12.8364,12.8279,12.8364,24400.0
2008-07-07 14:40:00,15.08,15.08,15.06,15.06,130600.0,12.8364,12.8364,12.8193,12.8193,130600.0
2008-07-07 14:45:00,15.06,15.06,15.01,15.03,136500.0,12.8193,12.8193,12.7768,12.7938,136500.0
2008-07-07 14:50:00,15.03,15.04,15.01,15.01,17900.0,12.7938,12.8023,12.7768,12.7768,17900.0
2008-07-07 14:55:00,15.0,15.04,14.99,15.04,23400.0,12.7683,12.8023,12.7598,12.8023,23400.0
2008-07-07 15:00:00,15.06,15.14,15.06,15.13,35800.0,12.8193,12.8874,12.8193,12.8789,35800.0
2008-07-07 15:05:00,15.13,15.15,15.12,15.14,34700.0,12.8789,12.8959,12.8704,12.8874,34700.0
2008-07-07 15:10:00,15.15,15.26,15.15,15.25,60700.0,12.8959,12.9896,12.8959,12.9811,60700.0
2008-07-07 15:15:00,15.25,15.29,15.22,15.29,52300.0,12.9811,13.0151,12.9555,13.0151,52300.0
2008-07-07 15:20:00,15.29,15.3,15.24,15.27,80000.0,13.0151,13.0236,12.9726,12.9981,80000.0
2008-07-07 15:25:00,15.27,15.4,15.26,15.4,85500.0,12.9981,13.1088,12.9896,13.1088,85500.0
2008-07-07 15:30:00,15.4,15.42,15.37,15.42,121500.0,13.1088,13.1258,13.0832,13.1258,121500.0
2008-07-07 15:35:00,15.42,15.45,15.39,15.44,115800.0,13.1258,13.1513,13.1002,13.1428,115800.0
2008-07-07 15:40:00,15.45,15.48,15.4,15.4,167900.0,13.1513,13.1769,13.1088,13.1088,167900.0
2008-07-07 15:45:00,15.41,15.44,15.37,15.37,69100.0,13.1173,13.1428,13.0832,13.0832,69100.0
2008-07-07 15:50:00,15.38,15.39,15.32,15.32,130000.0,13.0917,13.1002,13.0407,13.0407,130000.0
2008-07-07 15:55:00,15.31,15.34,15.21,15.21,211400.0,13.0321,13.0577,12.947,12.947,211400.0
2008-07-08 09:30:00,15.26,15.33,15.22,15.24,60900.0,12.9896,13.0492,12.9555,12.9726,60900.0
2008-07-08 09:35:00,15.21,15.56,15.21,15.45,79700.0,12.947,13.2449,12.947,13.1513,79700.0
2008-07-08 09:40:00,15.46,15.64,15.46,15.6,97600.0,13.1598,13.313,13.1598,13.279,97600.0
2008-07-08 09:45:00,15.62,15.63,15.42,15.42,61800.0,13.296,13.3045,13.1258,13.1258,61800.0
2008-07-08 09:50:00,15.43,15.56,15.43,15.53,37000.0,13.1343,13.2449,13.1343,13.2194,37000.0
2008-07-08 09:55:00,15.52,15.52,15.35,15.39,70200.0,13.2109,13.2109,13.0662,13.1002,70200.0
2008-07-08 10:00:00,15.38,15.38,15.2,15.21,209500.0,13.0917,13.0917,12.9385,12.947,209500.0
2008-07-08 10:05:00,15.21,15.33,15.12,15.33,108100.0,12.947,13.0492,12.8704,13.0492,108100.0
2008-07-08 10:10:00,15.34,15.4,15.16,15.16,96900.0,13.0577,13.1088,12.9045,12.9045,96900.0
2008-07-08 10:15:00,15.15,15.29,15.12,15.16,46800.0,12.8959,13.0151,12.8704,12.9045,46800.0
2008-07-08 10:20:00,15.14,15.23,15.12,15.21,534900.0,12.8874,12.964,12.8704,12.947,534900.0
2008-07-08 10:25:00,15.23,15.29,15.17,15.27,44500.0,12.964,13.0151,12.913,12.9981,44500.0
2008-07-08 10:30:00,15.28,15.29,15.15,15.15,64900.0,13.0066,13.0151,12.8959,12.8959,64900.0
2008-07-08 10:35:00,15.16,15.16,15.08,15.08,25700.0,12.9045,12.9045,12.8364,12.8364,25700.0
2008-07-08 10:40:00,15.07,15.07,15.04,15.06,22200.0,12.8279,12.8279,12.8023,12.8193,22200.0
2008-07-08 10:45:00,15.06,15.08,15.03,15.08,41200.0,12.8193,12.8364,12.7938,12.8364,41200.0
2008-07-08 10:50:00,15.08,15.12,15.07,15.1,24300.0,12.8364,12.8704,12.8279,12.8534,24300.0
2008-07-08 10:55:00,15.1,15.17,15.1,15.13,43500.0,12.8534,12.913,12.8534,12.8789,43500.0
2008-07-08 11:00:00,15.15,15.21,15.15,15.2,14200.0,12.8959,12.947,12.8959,12.9385,14200.0
2008-07-08 11:05:00,15.19,15.25,15.14,15.25,32800.0,12.93,12.9811,12.8874,12.9811,32800.0
2008-07-08 11:10:00,15.24,15.34,15.22,15.34,38000.0,12.9726,13.0577,12.9555,13.0577,38000.0
2008-07-08 11:15:00,15.34,15.42,15.32,15.38,25300.0,13.0577,13.1258,13.0407,13.0917,25300.0
2008-07-08 11:20:00,15.37,15.42,15.37,15.39,34500.0,13.0832,13.1258,13.0832,13.1002,34500.0
2008-07-08 11:25:00,15.38,15.42,15.38,15.42,21700.0,13.0917,13.1258,13.0917,13.1258,21700.0
2008-07-08 11:30:00,15.4,15.4,15.36,15.4,18700.0,13.1088,13.1088,13.0747,13.1088,18700.0
2008-07-08 11:35:00,15.43,15.43,15.38,15.39,11700.0,13.1343,13.1343,13.0917,13.1002,11700.0
2008-07-08 11:40:00,15.38,15.38,15.35,15.37,27800.0,13.0917,13.0917,13.0662,13.0832,27800.0
2008-07-08 11:45:00,15.36,15.43,15.36,15.41,17700.0,13.0747,13.1343,13.0747,13.1173,17700.0
2008-07-08 11:50:00,15.41,15.57,15.41,15.42,112000.0,13.1173,13.2535,13.1173,13.1258,112000.0
2008-07-08 11:55:00,15.43,15.44,15.37,15.44,51500.0,13.1343,13.1428,13.0832,13.1428,51500.0
2008-07-08 12:00:00,15.43,15.44,15.41,15.44,18400.0,13.1343,13.1428,13.1173,13.1428,18400.0
2008-07-08 12:05:00,15.44,15.54,15.44,15.48,79900.0,13.1428,13.2279,13.1428,13.1769,79900.0
2008-07-08 12:10:00,15.48,15.49,15.43,15.48,27000.0,13.1769,13.1854,13.1343,13.1769,27000.0
2008-07-08 12:15:00,15.48,15.52,15.46,15.46,31900.0,13.1769,13.2109,13.1598,13.1598,31900.0
2008-07-08 12:20:00,15.45,15.55,15.43,15.54,33200.0,13.1513,13.2364,13.1343,13.2279,33200.0
2008-07-08 12:25:00,15.53,15.56,15.51,15.55,37500.0,13.2194,13.2449,13.2024,13.2364,37500.0
2008-07-08 12:30:00,15.57,15.64,15.57,15.61,59100.0,13.2535,13.313,13.2535,13.2875,59100.0
2008-07-08 12:35:00,15.6,15.64,15.57,15.61,16300.0,13.279,13.313,13.2535,13.2875,16300.0
2008-07-08 12:40:00,15.61,15.63,15.57,15.57,12900.0,13.2875,13.3045,13.2535,13.2535,12900.0
2008-07-08 12:45:00,15.56,15.56,15.53,15.53,19500.0,13.2449,13.2449,13.2194,13.2194,19500.0
2008-07-08 12:50:00,15.55,15.55,15.49,15.49,28700.0,13.2364,13.2364,13.1854,13.1854,28700.0
2008-07-08 12:55:00,15.5,15.53,15.5,15.53,5500.0,13.1939,13.2194,13.1939,13.2194,5500.0
2008-07-08 13:00:00,15.52,15.58,15.51,15.58,13700.0,13.2109,13.262,13.2024,13.262,13700.0
2008-07-08 13:05:00,15.59,15.67,15.59,15.66,12000.0,13.2705,13.3386,13.2705,13.3301,12000.0
2008-07-08 13:10:00,15.65,15.66,15.62,15.62,13500.0,13.3216,13.3301,13.296,13.296,13500.0
2008-07-08 13:15:00,15.59,15.59,15.54,15.54,20500.0,13.2705,13.2705,13.2279,13.2279,20500.0
2008-07-08 13:20:00,15.55,15.56,15.52,15.52,7900.0,13.2364,13.2449,13.2109,13.2109,7900.0
2008-07-08 13:25:00,15.53,15.55,15.52,15.54,34700.0,13.2194,13.2364,13.2109,13.2279,34700.0
2008-07-08 13:30:00,15.54,15.56,15.53,15.55,30400.0,13.2279,13.2449,13.2194,13.2364,30400.0
2008-07-08 13:35:00,15.54,15.54,15.44,15.44,23600.0,13.2279,13.2279,13.1428,13.1428,23600.0
2008-07-08 13:40:00,15.44,15.51,15.44,15.48,66100.0,13.1428,13.2024,13.1428,13.1769,66100.0
2008-07-08 13:45:00,15.48,15.54,15.46,15.49,28600.0,13.1769,13.2279,13.1598,13.1854,28600.0
2008-07-08 13:50:00,15.49,15.49,15.46,15.46,16000.0,13.1854,13.1854,13.1598,13.1598,16000.0
2008-07-08 13:55:00,15.48,15.51,15.48,15.51,27300.0,13.1769,13.2024,13.1769,13.2024,27300.0
2008-07-08 14:00:00,15.51,15.55,15.49,15.55,10500.0,13.2024,13.2364,13.1854,13.2364,10500.0
2008-07-08 14:05:00,15.55,15.57,15.54,15.56,11300.0,13.2364,13.2535,13.2279,13.2449,11300.0
2008-07-08 14:10:00,15.56,15.6,15.56,15.57,55900.0,13.2449,13.279,13.2449,13.2535,55900.0
2008-07-08 14:15:00,15.57,15.61,15.57,15.61,42700.0,13.2535,13.2875,13.2535,13.2875,42700.0
2008-07-08 14:20:00,15.62,15.69,15.61,15.67,54500.0,13.296,13.3556,13.2875,13.3386,54500.0
2008-07-08 14:25:00,15.64,15.7,15.63,15.69,29900.0,13.313,13.3641,13.3045,13.3556,29900.0
2008-07-08 14:30:00,15.69,15.71,15.67,15.68,98900.0,13.3556,13.3726,13.3386,13.3471,98900.0
2008-07-08 14:35:00,15.67,15.77,15.67,15.71,41200.0,13.3386,13.4237,13.3386,13.3726,41200.0
2008-07-08 14:40:00,15.71,15.8,15.71,15.77,43200.0,13.3726,13.4492,13.3726,13.4237,43200.0
2008-07-08 14:45:00,15.77,15.84,15.77,15.81,41900.0,13.4237,13.4833,13.4237,13.4578,41900.0
2008-07-08 14:50:00,15.8,15.86,15.79,15.86,42300.0,13.4492,13.5003,13.4407,13.5003,42300.0
2008-07-08 14:55:00,15.85,15.91,15.83,15.91,41700.0,13.4918,13.5429,13.4748,13.5429,41700.0
2008-07-08 15:00:00,15.92,15.95,15.85,15.94,102400.0,13.5514,13.5769,13.4918,13.5684,102400.0
2008-07-08 15:05:00,15.94,16.17,15.94,16.16,688000.0,13.5684,13.7642,13.5684,13.7557,688000.0
2008-07-08 15:10:00,16.17,16.21,16.12,16.21,228100.0,13.7642,13.7982,13.7216,13.7982,228100.0
2008-07-08 15:15:00,16.21,16.23,16.18,16.18,131300.0,13.7982,13.8153,13.7727,13.7727,131300.0
2008-07-08 15:20:00,16.17,16.19,16.1,16.17,105800.0,13.7642,13.7812,13.7046,13.7642,105800.0
2008-07-08 15:25:00,16.17,16.21,16.15,16.21,116400.0,13.7642,13.7982,13.7472,13.7982,116400.0
2008-07-08 15:30:00,16.21,16.25,16.2,16.25,60000.0,13.7982,13.8323,13.7897,13.8323,60000.0
2008-07-08 15:35:00,16.25,16.34,16.2,16.34,135600.0,13.8323,13.9089,13.7897,13.9089,135600.0
2008-07-08 15:40:00,16.34,16.37,16.32,16.33,169300.0,13.9089,13.9344,13.8919,13.9004,169300.0
2008-07-08 15:45:00,16.33,16.41,16.33,16.41,154000.0,13.9004,13.9685,13.9004,13.9685,154000.0
2008-07-08 15:50:00,16.41,16.47,16.41,16.47,201800.0,13.9685,14.0196,13.9685,14.0196,201800.0
2008-07-08 15:55:00,16.46,16.49,16.4,16.44,364100.0,14.011,14.0366,13.96,13.994,364100.0
2008-07-09 09:30:00,16.46,16.6,16.41,16.6,55500.0,14.011,14.1302,13.9685,14.1302,55500.0
2008-07-09 09:35:00,16.62,16.62,16.47,16.51,172400.0,14.1472,14.1472,14.0196,14.0536,172400.0
2008-07-09 09:40:00,16.5,16.68,16.5,16.67,175700.0,14.0451,14.1983,14.0451,14.1898,175700.0
2008-07-09 09:45:00,16.67,16.74,16.59,16.59,121200.0,14.1898,14.2494,14.1217,14.1217,121200.0
2008-07-09 09:50:00,16.57,16.57,16.24,16.25,91300.0,14.1047,14.1047,13.8238,13.8323,91300.0
2008-07-09 09:55:00,16.25,16.39,16.25,16.39,93200.0,13.8323,13.9515,13.8323,13.9515,93200.0
2008-07-09 10:00:00,16.38,16.44,16.28,16.28,53100.0,13.9429,13.994,13.8578,13.8578,53100.0
2008-07-09 10:05:00,16.28,16.32,16.21,16.29,42700.0,13.8578,13.8919,13.7982,13.8663,42700.0
2008-07-09 10:10:00,16.3,16.31,16.19,16.21,23000.0,13.8749,13.8834,13.7812,13.7982,23000.0
2008-07-09 10:15:00,16.2,16.37,16.2,16.36,63400.0,13.7897,13.9344,13.7897,13.9259,63400.0
2008-07-09 10:20:00,16.36,16.4,16.3,16.32,83700.0,13.9259,13.96,13.8749,13.8919,83700.0
2008-07-09 10:25:00,16.32,16.39,16.3,16.37,41600.0,13.8919,13.9515,13.8749,13.9344,41600.0
2008-07-09 10:30:00,16.36,16.36,16.2,16.22,56400.0,13.9259,13.9259,13.7897,13.8068,56400.0
2008-07-09 10:35:00,16.19,16.26,16.13,16.21,95100.0,13.7812,13.8408,13.7301,13.7982,95100.0
2008-07-09 10:40:00,16.21,16.22,16.14,16.14,37300.0,13.7982,13.8068,13.7387,13.7387,37300.0
2008-07-09 10:45:00,16.14,16.14,16.08,16.08,213500.0,13.7387,13.7387,13.6876,13.6876,213500.0
2008-07-09 10:50:00,16.08,16.1,16.04,16.09,46300.0,13.6876,13.7046,13.6535,13.6961,46300.0
2008-07-09 10:55:00,16.09,16.23,16.09,16.11,72100.0,13.6961,13.8153,13.6961,13.7131,72100.0
2008-07-09 11:00:00,16.11,16.26,16.11,16.24,23800.0,13.7131,13.8408,13.7131,13.8238,23800.0
2008-07-09 11:05:00,16.25,16.26,16.23,16.24,6500.0,13.8323,13.8408,13.8153,13.8238,6500.0
2008-07-09 11:10:00,16.24,16.27,16.16,16.16,20300.0,13.8238,13.8493,13.7557,13.7557,20300.0
2008-07-09 11:15:00,16.15,16.23,16.12,16.23,35000.0,13.7472,13.8153,13.7216,13.8153,35000.0
2008-07-09 11:20:00,16.24,16.29,16.21,16.29,45800.0,13.8238,13.8663,13.7982,13.8663,45800.0
2008-07-09 11:25:00,16.29,16.43,16.29,16.43,70200.0,13.8663,13.9855,13.8663,13.9855,70200.0
2008-07-09 11:30:00,16.43,16.43,16.31,16.32,27500.0,13.9855,13.9855,13.8834,13.8919,27500.0
2008-07-09 11:35:00,16.31,16.31,16.23,16.25,33400.0,13.8834,13.8834,13.8153,13.8323,33400.0
2008-07-09 11:40:00,16.25,16.31,16.25,16.3,17900.0,13.8323,13.8834,13.8323,13.8749,17900.0
2008-07-09 11:45:00,16.32,16.32,16.27,16.28,8300.0,13.8919,13.8919,13.8493,13.8578,8300.0
2008-07-09 11:50:00,16.28,16.28,16.14,16.18,25900.0,13.8578,13.8578,13.7387,13.7727,25900.0
2008-07-09 11:55:00,16.19,16.23,16.19,16.22,9700.0,13.7812,13.8153,13.7812,13.8068,9700.0
2008-07-09 12:00:00,16.2,16.21,16.18,16.2,39000.0,13.7897,13.7982,13.7727,13.7897,39000.0
2008-07-09 12:05:00,16.2,16.2,16.03,16.06,1535600.0,13.7897,13.7897,13.645,13.6706,1535600.0
2008-07-09 12:10:00,16.06,16.09,16.05,16.07,125100.0,13.6706,13.6961,13.662,13.6791,125100.0
2008-07-09 12:15:00,16.07,16.11,16.01,16.11,193900.0,13.6791,13.7131,13.628,13.7131,193900.0
2008-07-09 12:20:00,16.12,16.13,16.06,16.07,44900.0,13.7216,13.7301,13.6706,13.6791,44900.0
2008-07-09 12:25:00,16.07,16.07,16.01,16.03,110700.0,13.6791,13.6791,13.628,13.645,110700.0
2008-07-09 12:30:00,16.04,16.08,16.03,16.07,47900.0,13.6535,13.6876,13.645,13.6791,47900.0
2008-07-09 12:35:00,16.06,16.07,15.89,15.89,154300.0,13.6706,13.6791,13.5259,13.5259,154300.0
2008-07-09 12:40:00,15.89,15.91,15.88,15.9,147700.0,13.5259,13.5429,13.5173,13.5344,147700.0
2008-07-09 12:45:00,15.9,15.9,15.87,15.87,119900.0,13.5344,13.5344,13.5088,13.5088,119900.0
2008-07-09 12:50:00,15.88,15.92,15.87,15.9,33500.0,13.5173,13.5514,13.5088,13.5344,33500.0
2008-07-09 12:55:00,15.89,15.91,15.89,15.9,20500.0,13.5259,13.5429,13.5259,13.5344,20500.0
2008-07-09 13:00:00,15.91,15.91,15.82,15.83,46300.0,13.5429,13.5429,13.4663,13.4748,46300.0
2008-07-09 13:05:00,15.83,15.86,15.82,15.84,42000.0,13.4748,13.5003,13.4663,13.4833,42000.0
2008-07-09 13:10:00,15.85,15.89,15.85,15.85,49200.0,13.4918,13.5259,13.4918,13.4918,49200.0
2008-07-09 13:15:00,15.85,15.9,15.85,15.9,26800.0,13.4918,13.5344,13.4918,13.5344,26800.0
2008-07-09 13:20:00,15.9,15.91,15.88,15.89,14400.0,13.5344,13.5429,13.5173,13.5259,14400.0
2008-07-09 13:25:00,15.89,15.9,15.87,15.9,6700.0,13.5259,13.5344,13.5088,13.5344,6700.0
2008-07-09 13:30:00,15.94,15.97,15.93,15.97,18400.0,13.5684,13.5939,13.5599,13.5939,18400.0
2008-07-09 13:35:00,15.97,15.99,15.95,15.95,45700.0,13.5939,13.611,13.5769,13.5769,45700.0
2008-07-09 13:40:00,15.94,15.99,15.94,15.99,6200.0,13.5684,13.611,13.5684,13.611,6200.0
2008-07-09 13:45:00,15.99,16.0,15.98,16.0,17800.0,13.611,13.6195,13.6025,13.6195,17800.0
2008-07-09 13:50:00,15.99,15.99,15.94,15.94,42600.0,13.611,13.611,13.5684,13.5684,42600.0
2008-07-09 13:55:00,15.94,15.98,15.94,15.98,7600.0,13.5684,13.6025,13.5684,13.6025,7600.0
2008-07-09 14:00:00,15.98,15.98,15.92,15.98,34000.0,13.6025,13.6025,13.5514,13.6025,34000.0
2008-07-09 14:05:00,15.97,16.0,15.93,16.0,28000.0,13.5939,13.6195,13.5599,13.6195,28000.0
2008-07-09 14:10:00,16.0,16.02,15.99,15.99,49800.0,13.6195,13.6365,13.611,13.611,49800.0
2008-07-09 14:15:00,16.0,16.01,15.9,15.9,120700.0,13.6195,13.628,13.5344,13.5344,120700.0
2008-07-09 14:20:00,15.89,15.93,15.89,15.89,95800.0,13.5259,13.5599,13.5259,13.5259,95800.0
2008-07-09 14:25:00,15.89,15.9,15.85,15.86,60500.0,13.5259,13.5344,13.4918,13.5003,60500.0
2008-07-09 14:30:00,15.86,15.86,15.82,15.84,121800.0,13.5003,13.5003,13.4663,13.4833,121800.0
2008-07-09 14:35:00,15.84,15.86,15.79,15.8,128800.0,13.4833,13.5003,13.4407,13.4492,128800.0
2008-07-09 14:40:00,15.8,15.88,15.8,15.83,33800.0,13.4492,13.5173,13.4492,13.4748,33800.0
2008-07-09 14:45:00,15.83,15.85,15.82,15.84,14200.0,13.4748,13.4918,13.4663,13.4833,14200.0
2008-07-09 14:50:00,15.84,15.84,15.72,15.73,55400.0,13.4833,13.4833,13.3811,13.3897,55400.0
2008-07-09 14:55:00,15.73,15.75,15.71,15.75,25100.0,13.3897,13.4067,13.3726,13.4067,25100.0
2008-07-09 15:00:00,15.74,15.75,15.63,15.66,63700.0,13.3982,13.4067,13.3045,13.3301,63700.0
2008-07-09 15:05:00,15.66,15.66,15.58,15.59,125500.0,13.3301,13.3301,13.262,13.2705,125500.0
2008-07-09 15:10:00,15.58,15.64,15.57,15.63,69800.0,13.262,13.313,13.2535,13.3045,69800.0
2008-07-09 15:15:00,15.63,15.67,15.62,15.62,24200.0,13.3045,13.3386,13.296,13.296,24200.0
2008-07-09 15:20:00,15.63,15.66,15.61,15.62,81100.0,13.3045,13.3301,13.2875,13.296,81100.0
2008-07-09 15:25:00,15.63,15.67,15.62,15.63,20300.0,13.3045,13.3386,13.296,13.3045,20300.0
2008-07-09 15:30:00,15.63,15.68,15.58,15.6,153900.0,13.3045,13.3471,13.262,13.279,153900.0
2008-07-09 15:35:00,15.6,15.62,15.55,15.56,39200.0,13.279,13.296,13.2364,13.2449,39200.0
2008-07-09 15:40:00,15.56,15.56,15.44,15.44,201200.0,13.2449,13.2449,13.1428,13.1428,201200.0
2008-07-09 15:45:00,15.45,15.52,15.42,15.44,104500.0,13.1513,13.2109,13.1258,13.1428,104500.0
2008-07-09 15:50:00,15.44,15.46,15.43,15.44,89300.0,13.1428,13.1598,13.1343,13.1428,89300.0
2008-07-09 15:55:00,15.44,15.48,15.43,15.48,147600.0,13.1428,13.1769,13.1343,13.1769,147600.0
2008-07-10 09:30:00,15.49,15.49,15.28,15.39,123600.0,13.1854,13.1854,13.0066,13.1002,123600.0
2008-07-10 09:35:00,15.4,15.41,15.15,15.16,78200.0,13.1088,13.1173,12.8959,12.9045,78200.0
2008-07-10 09:40:00,15.17,15.42,15.17,15.35,171300.0,12.913,13.1258,12.913,13.0662,171300.0
2008-07-10 09:45:00,15.35,15.38,15.16,15.23,507400.0,13.0662,13.0917,12.9045,12.964,507400.0
2008-07-10 09:50:00,15.24,15.41,15.21,15.36,105100.0,12.9726,13.1173,12.947,13.0747,105100.0
2008-07-10 09:55:00,15.36,15.46,15.33,15.33,55200.0,13.0747,13.1598,13.0492,13.0492,55200.0
2008-07-10 10:00:00,15.33,15.39,15.18,15.19,57300.0,13.0492,13.1002,12.9215,12.93,57300.0
2008-07-10 10:05:00,15.17,15.3,15.15,15.23,37300.0,12.913,13.0236,12.8959,12.964,37300.0
2008-07-10 10:10:00,15.23,15.29,15.16,15.16,21600.0,12.964,13.0151,12.9045,12.9045,21600.0
2008-07-10 10:15:00,15.13,15.14,15.06,15.1,143100.0,12.8789,12.8874,12.8193,12.8534,143100.0
2008-07-10 10:20:00,15.1,15.21,15.05,15.2,172300.0,12.8534,12.947,12.8108,12.9385,172300.0
2008-07-10 10:25:00,15.19,15.22,15.06,15.22,61000.0,12.93,12.9555,12.8193,12.9555,61000.0
2008-07-10 10:30:00,15.21,15.27,15.16,15.24,24800.0,12.947,12.9981,12.9045,12.9726,24800.0
2008-07-10 10:35:00,15.24,15.28,15.17,15.23,22300.0,12.9726,13.0066,12.913,12.964,22300.0
2008-07-10 10:40:00,15.22,15.32,15.22,15.3,22300.0,12.9555,13.0407,12.9555,13.0236,22300.0
2008-07-10 10:45:00,15.3,15.37,15.26,15.26,29200.0,13.0236,13.0832,12.9896,12.9896,29200.0
2008-07-10 10:50:00,15.28,15.29,15.21,15.25,10100.0,13.0066,13.0151,12.947,12.9811,10100.0
2008-07-10 10:55:00,15.26,15.29,15.15,15.15,13000.0,12.9896,13.0151,12.8959,12.8959,13000.0
2008-07-10 11:00:00,15.15,15.29,15.13,15.26,13700.0,12.8959,13.0151,12.8789,12.9896,13700.0
2008-07-10 11:05:00,15.24,15.28,15.11,15.17,52400.0,12.9726,13.0066,12.8619,12.913,52400.0
2008-07-10 11:10:00,15.18,15.24,15.16,15.22,24400.0,12.9215,12.9726,12.9045,12.9555,24400.0
2008-07-10 11:15:00,15.23,15.23,15.1,15.12,16800.0,12.964,12.964,12.8534,12.8704,16800.0
2008-07-10 11:20:00,15.12,15.14,15.09,15.11,24600.0,12.8704,12.8874,12.8449,12.8619,24600.0
2008-07-10 11:25:00,15.11,15.14,15.09,15.13,9400.0,12.8619,12.8874,12.8449,12.8789,9400.0
2008-07-10 11:30:00,15.12,15.26,15.12,15.21,24200.0,12.8704,12.9896,12.8704,12.947,24200.0
2008-07-10 11:35:00,15.21,15.29,15.21,15.23,16500.0,12.947,13.0151,12.947,12.964,16500.0
2008-07-10 11:40:00,15.25,15.27,15.18,15.19,8700.0,12.9811,12.9981,12.9215,12.93,8700.0
2008-07-10 11:45:00,15.19,15.2,15.17,15.17,9300.0,12.93,12.9385,12.913,12.913,9300.0
2008-07-10 11:50:00,15.16,15.25,15.16,15.23,8300.0,12.9045,12.9811,12.9045,12.964,8300.0
2008-07-10 11:55:00,15.23,15.26,15.16,15.26,28200.0,12.964,12.9896,12.9045,12.9896,28200.0
2008-07-10 12:00:00,15.27,15.35,15.25,15.29,40700.0,12.9981,13.0662,12.9811,13.0151,40700.0
2008-07-10 12:05:00,15.31,15.35,15.29,15.29,20500.0,13.0321,13.0662,13.0151,13.0151,20500.0
2008-07-10 12:10:00,15.29,15.34,15.25,15.34,26500.0,13.0151,13.0577,12.9811,13.0577,26500.0
2008-07-10 12:15:00,15.33,15.34,15.31,15.31,6200.0,13.0492,13.0577,13.0321,13.0321,6200.0
2008-07-10 12:20:00,15.29,15.29,15.22,15.25,14700.0,13.0151,13.0151,12.9555,12.9811,14700.0
2008-07-10 12:25:00,15.25,15.26,15.2,15.2,12000.0,12.9811,12.9896,12.9385,12.9385,12000.0
2008-07-10 12:30:00,15.21,15.23,15.21,15.23,5800.0,12.947,12.964,12.947,12.964,5800.0
2008-07-10 12:35:00,15.23,15.23,15.21,15.23,3300.0,12.964,12.964,12.947,12.964,3300.0
2008-07-10 12:40:00,15.23,15.27,15.23,15.26,8300.0,12.964,12.9981,12.964,12.9896,8300.0
2008-07-10 12:45:00,15.27,15.27,15.25,15.25,700.0,12.9981,12.9981,12.9811,12.9811,700.0
2008-07-10 12:50:00,15.25,15.25,15.19,15.19,15800.0,12.9811,12.9811,12.93,12.93,15800.0
2008-07-10 12:55:00,15.2,15.22,15.19,15.2,6700.0,12.9385,12.9555,12.93,12.9385,6700.0
2008-07-10 13:00:00,15.21,15.28,15.21,15.27,13800.0,12.947,13.0066,12.947,12.9981,13800.0
2008-07-10 13:05:00,15.26,15.29,15.23,15.28,26700.0,12.9896,13.0151,12.964,13.0066,26700.0
2008-07-10 13:10:00,15.29,15.32,15.24,15.27,23000.0,13.0151,13.0407,12.9726,12.9981,23000.0
2008-07-10 13:15:00,15.27,15.32,15.26,15.32,8500.0,12.9981,13.0407,12.9896,13.0407,8500.0
2008-07-10 13:20:00,15.32,15.35,15.32,15.32,15900.0,13.0407,13.0662,13.0407,13.0407,15900.0
2008-07-10 13:25:00,15.32,15.36,15.31,15.36,13900.0,13.0407,13.0747,13.0321,13.0747,13900.0
2008-07-10 13:30:00,15.37,15.49,15.37,15.49,72000.0,13.0832,13.1854,13.0832,13.1854,72000.0
2008-07-10 13:35:00,15.48,15.64,15.48,15.64,462500.0,13.1769,13.313,13.1769,13.313,462500.0
2008-07-10 13:40:00,15.64,15.75,15.6,15.6,286200.0,13.313,13.4067,13.279,13.279,286200.0
2008-07-10 13:45:00,15.61,15.63,15.57,15.58,14100.0,13.2875,13.3045,13.2535,13.262,14100.0
2008-07-10 13:50:00,15.59,15.62,15.57,15.58,12400.0,13.2705,13.296,13.2535,13.262,12400.0
2008-07-10 13:55:00,15.57,15.62,15.54,15.55,12000.0,13.2535,13.296,13.2279,13.2364,12000.0
2008-07-10 14:00:00,15.52,15.63,15.52,15.61,48400.0,13.2109,13.3045,13.2109,13.2875,48400.0
2008-07-10 14:05:00,15.61,15.62,15.53,15.53,12500.0,13.2875,13.296,13.2194,13.2194,12500.0
2008-07-10 14:10:00,15.52,15.56,15.35,15.36,92900.0,13.2109,13.2449,13.0662,13.0747,92900.0
2008-07-10 14:15:00,15.35,15.35,15.13,15.15,538100.0,13.0662,13.0662,12.8789,12.8959,538100.0
2008-07-10 14:20:00,15.15,15.26,15.13,15.18,63900.0,12.8959,12.9896,12.8789,12.9215,63900.0
2008-07-10 14:25:00,15.16,15.16,15.01,15.07,18100.0,12.9045,12.9045,12.7768,12.8279,18100.0
2008-07-10 14:30:00,15.07,15.11,15.02,15.04,19700.0,12.8279,12.8619,12.7853,12.8023,19700.0
2008-07-10 14:35:00,15.06,15.09,15.0,15.02,33200.0,12.8193,12.8449,12.7683,12.7853,33200.0
2008-07-10 14:40:00,15.04,15.06,14.93,14.97,122600.0,12.8023,12.8193,12.7087,12.7427,122600.0
2008-07-10 14:45:00,14.93,14.99,14.9,14.9,204500.0,12.7087,12.7598,12.6831,12.6831,204500.0
2008-07-10 14:50:00,14.9,14.92,14.88,14.9,17100.0,12.6831,12.7002,12.6661,12.6831,17100.0
2008-07-10 14:55:00,14.9,14.96,14.88,14.9,45900.0,12.6831,12.7342,12.6661,12.6831,45900.0
2008-07-10 15:00:00,14.89,15.04,14.89,15.0,38000.0,12.6746,12.8023,12.6746,12.7683,38000.0
2008-07-10 15:05:00,15.01,15.07,14.97,15.06,28600.0,12.7768,12.8279,12.7427,12.8193,28600.0
2008-07-10 15:10:00,15.07,15.08,15.0,15.08,19800.0,12.8279,12.8364,12.7683,12.8364,19800.0
2008-07-10 15:15:00,15.07,15.07,14.96,14.96,30900.0,12.8279,12.8279,12.7342,12.7342,30900.0
2008-07-10 15:20:00,14.98,15.05,14.97,15.02,46200.0,12.7512,12.8108,12.7427,12.7853,46200.0
2008-07-10 15:25:00,15.04,15.06,14.97,15.03,28300.0,12.8023,12.8193,12.7427,12.7938,28300.0
2008-07-10 15:30:00,15.03,15.05,14.98,15.0,36700.0,12.7938,12.8108,12.7512,12.7683,36700.0
2008-07-10 15:35:00,14.99,14.99,14.93,14.95,41400.0,12.7598,12.7598,12.7087,12.7257,41400.0
2008-07-10 15:40:00,14.96,15.07,14.96,15.05,31500.0,12.7342,12.8279,12.7342,12.8108,31500.0
2008-07-10 15:45:00,15.05,15.11,15.04,15.1,60300.0,12.8108,12.8619,12.8023,12.8534,60300.0
2008-07-10 15:50:00,15.1,15.1,15.01,15.08,93300.0,12.8534,12.8534,12.7768,12.8364,93300.0
2008-07-10 15:55:00,15.07,15.11,15.06,15.1,174900.0,12.8279,12.8619,12.8193,12.8534,174900.0
2008-07-11 09:30:00,14.81,14.81,14.52,14.52,240300.0,12.6065,12.6065,12.3597,12.3597,240300.0
2008-07-11 09:35:00,14.51,14.72,14.51,14.72,158800.0,12.3512,12.5299,12.3512,12.5299,158800.0
2008-07-11 09:40:00,14.71,14.72,14.59,14.72,169900.0,12.5214,12.5299,12.4193,12.5299,169900.0
2008-07-11 09:45:00,14.73,14.8,14.67,14.8,82000.0,12.5384,12.598,12.4874,12.598,82000.0
2008-07-11 09:50:00,14.81,15.01,14.81,15.01,172500.0,12.6065,12.7768,12.6065,12.7768,172500.0
2008-07-11 09:55:00,15.04,15.15,15.01,15.01,82200.0,12.8023,12.8959,12.7768,12.7768,82200.0
2008-07-11 10:00:00,15.01,15.07,14.93,15.07,109900.0,12.7768,12.8279,12.7087,12.8279,109900.0
2008-07-11 10:05:00,15.05,15.11,15.01,15.11,263400.0,12.8108,12.8619,12.7768,12.8619,263400.0
2008-07-11 10:10:00,15.12,15.17,15.04,15.15,204400.0,12.8704,12.913,12.8023,12.8959,204400.0
2008-07-11 10:15:00,15.14,15.28,15.11,15.26,581000.0,12.8874,13.0066,12.8619,12.9896,581000.0
2008-07-11 10:20:00,15.26,15.28,15.17,15.27,352700.0,12.9896,13.0066,12.913,12.9981,352700.0
2008-07-11 10:25:00,15.26,15.3,15.06,15.14,438300.0,12.9896,13.0236,12.8193,12.8874,438300.0
2008-07-11 10:30:00,15.13,15.15,14.89,14.9,95000.0,12.8789,12.8959,12.6746,12.6831,95000.0
2008-07-11 10:35:00,14.89,14.89,14.68,14.69,223600.0,12.6746,12.6746,12.4959,12.5044,223600.0
2008-07-11 10:40:00,14.69,14.81,14.68,14.75,38100.0,12.5044,12.6065,12.4959,12.5555,38100.0
2008-07-11 10:45:00,14.75,14.77,14.69,14.7,44500.0,12.5555,12.5725,12.5044,12.5129,44500.0
2008-07-11 10:50:00,14.72,14.81,14.72,14.73,17800.0,12.5299,12.6065,12.5299,12.5384,17800.0
2008-07-11 10:55:00,14.71,14.84,14.68,14.79,77500.0,12.5214,12.6321,12.4959,12.5895,77500.0
2008-07-11 11:00:00,14.78,14.83,14.77,14.81,192700.0,12.581,12.6236,12.5725,12.6065,192700.0
2008-07-11 11:05:00,14.77,14.81,14.74,14.74,5700.0,12.5725,12.6065,12.547,12.547,5700.0
2008-07-11 11:10:00,14.73,14.77,14.72,14.72,6900.0,12.5384,12.5725,12.5299,12.5299,6900.0
2008-07-11 11:15:00,14.76,14.76,14.69,14.75,14400.0,12.564,12.564,12.5044,12.5555,14400.0
2008-07-11 11:20:00,14.75,14.75,14.64,14.67,94200.0,12.5555,12.5555,12.4618,12.4874,94200.0
2008-07-11 11:25:00,14.66,14.68,14.63,14.65,31700.0,12.4789,12.4959,12.4533,12.4703,31700.0
2008-07-11 11:30:00,14.63,14.63,14.57,14.6,133100.0,12.4533,12.4533,12.4022,12.4278,133100.0
2008-07-11 11:35:00,14.59,14.66,14.58,14.63,113500.0,12.4193,12.4789,12.4108,12.4533,113500.0
2008-07-11 11:40:00,14.62,14.69,14.6,14.68,48200.0,12.4448,12.5044,12.4278,12.4959,48200.0
2008-07-11 11:45:00,14.68,14.69,14.62,14.63,37500.0,12.4959,12.5044,12.4448,12.4533,37500.0
2008-07-11 11:50:00,14.63,14.63,14.57,14.57,40300.0,12.4533,12.4533,12.4022,12.4022,40300.0
2008-07-11 11:55:00,14.56,14.63,14.56,14.61,527600.0,12.3937,12.4533,12.3937,12.4363,527600.0
2008-07-11 12:00:00,14.6,14.62,14.49,14.51,218800.0,12.4278,12.4448,12.3341,12.3512,218800.0
2008-07-11 12:05:00,14.5,14.53,14.43,14.44,218200.0,12.3427,12.3682,12.2831,12.2916,218200.0
2008-07-11 12:10:00,14.43,14.45,14.4,14.43,89300.0,12.2831,12.3001,12.2575,12.2831,89300.0
2008-07-11 12:15:00,14.43,14.44,14.39,14.4,71100.0,12.2831,12.2916,12.249,12.2575,71100.0
2008-07-11 12:20:00,14.4,14.59,14.37,14.46,448900.0,12.2575,12.4193,12.232,12.3086,448900.0
2008-07-11 12:25:00,14.46,14.48,14.45,14.46,55900.0,12.3086,12.3256,12.3001,12.3086,55900.0
2008-07-11 12:30:00,14.45,14.45,14.38,14.41,46000.0,12.3001,12.3001,12.2405,12.266,46000.0
2008-07-11 12:35:00,14.41,14.42,14.4,14.42,29300.0,12.266,12.2746,12.2575,12.2746,29300.0
2008-07-11 12:40:00,14.41,14.44,14.4,14.43,14800.0,12.266,12.2916,12.2575,12.2831,14800.0
2008-07-11 12:45:00,14.43,14.44,14.43,14.44,1800.0,12.2831,12.2916,12.2831,12.2916,1800.0
2008-07-11 12:50:00,14.44,14.47,14.42,14.42,81100.0,12.2916,12.3171,12.2746,12.2746,81100.0
2008-07-11 12:55:00,14.42,14.42,14.38,14.41,72600.0,12.2746,12.2746,12.2405,12.266,72600.0
2008-07-11 13:00:00,14.41,14.46,14.39,14.44,30500.0,12.266,12.3086,12.249,12.2916,30500.0
2008-07-11 13:05:00,14.44,14.46,14.44,14.45,2700.0,12.2916,12.3086,12.2916,12.3001,2700.0
2008-07-11 13:10:00,14.44,14.47,14.41,14.45,62900.0,12.2916,12.3171,12.266,12.3001,62900.0
2008-07-11 13:15:00,14.45,14.55,14.42,14.53,267300.0,12.3001,12.3852,12.2746,12.3682,267300.0
2008-07-11 13:20:00,14.54,14.61,14.51,14.58,39800.0,12.3767,12.4363,12.3512,12.4108,39800.0
2008-07-11 13:25:00,14.59,14.82,14.57,14.79,334700.0,12.4193,12.615,12.4022,12.5895,334700.0
2008-07-11 13:30:00,14.79,14.86,14.78,14.85,361700.0,12.5895,12.6491,12.581,12.6406,361700.0
2008-07-11 13:35:00,14.85,14.96,14.85,14.95,1876600.0,12.6406,12.7342,12.6406,12.7257,1876600.0
2008-07-11 13:40:00,14.97,15.03,14.95,14.96,94600.0,12.7427,12.7938,12.7257,12.7342,94600.0
2008-07-11 13:45:00,14.96,14.98,14.95,14.95,100000.0,12.7342,12.7512,12.7257,12.7257,100000.0
2008-07-11 13:50:00,14.95,14.96,14.92,14.92,64900.0,12.7257,12.7342,12.7002,12.7002,64900.0
2008-07-11 13:55:00,14.94,15.06,14.94,15.03,143900.0,12.7172,12.8193,12.7172,12.7938,143900.0
2008-07-11 14:00:00,15.03,15.05,14.99,15.0,56300.0,12.7938,12.8108,12.7598,12.7683,56300.0
2008-07-11 14:05:00,15.01,15.14,15.01,15.12,93400.0,12.7768,12.8874,12.7768,12.8704,93400.0
2008-07-11 14:10:00,15.13,15.22,15.13,15.18,191500.0,12.8789,12.9555,12.8789,12.9215,191500.0
2008-07-11 14:15:00,15.2,15.2,15.07,15.16,82700.0,12.9385,12.9385,12.8279,12.9045,82700.0
2008-07-11 14:20:00,15.15,15.15,14.92,14.96,130900.0,12.8959,12.8959,12.7002,12.7342,130900.0
2008-07-11 14:25:00,14.96,15.02,14.96,14.99,57300.0,12.7342,12.7853,12.7342,12.7598,57300.0
2008-07-11 14:30:00,14.99,14.99,14.85,14.88,74100.0,12.7598,12.7598,12.6406,12.6661,74100.0
2008-07-11 14:35:00,14.87,14.96,14.85,14.94,93100.0,12.6576,12.7342,12.6406,12.7172,93100.0
2008-07-11 14:40:00,14.93,14.95,14.91,14.95,27400.0,12.7087,12.7257,12.6917,12.7257,27400.0
2008-07-11 14:45:00,14.97,15.2,14.97,15.17,103700.0,12.7427,12.9385,12.7427,12.913,103700.0
2008-07-11 14:50:00,15.19,15.3,15.08,15.13,343900.0,12.93,13.0236,12.8364,12.8789,343900.0
2008-07-11 14:55:00,15.14,15.35,15.13,15.32,112300.0,12.8874,13.0662,12.8789,13.0407,112300.0
2008-07-11 15:00:00,15.35,15.5,15.28,15.49,174700.0,13.0662,13.1939,13.0066,13.1854,174700.0
2008-07-11 15:05:00,15.49,15.49,15.3,15.35,164900.0,13.1854,13.1854,13.0236,13.0662,164900.0
2008-07-11 15:10:00,15.36,15.37,15.09,15.09,91100.0,13.0747,13.0832,12.8449,12.8449,91100.0
2008-07-11 15:15:00,15.09,15.19,15.09,15.14,85800.0,12.8449,12.93,12.8449,12.8874,85800.0
2008-07-11 15:20:00,15.12,15.2,14.88,14.88,530800.0,12.8704,12.9385,12.6661,12.6661,530800.0
2008-07-11 15:25:00,14.88,14.88,14.7,14.7,592600.0,12.6661,12.6661,12.5129,12.5129,592600.0
2008-07-11 15:30:00,14.7,14.74,14.55,14.58,599700.0,12.5129,12.547,12.3852,12.4108,599700.0
2008-07-11 15:35:00,14.57,14.73,14.55,14.72,324000.0,12.4022,12.5384,12.3852,12.5299,324000.0
2008-07-11 15:40:00,14.72,14.72,14.63,14.72,70900.0,12.5299,12.5299,12.4533,12.5299,70900.0
2008-07-11 15:45:00,14.72,14.78,14.72,14.76,126200.0,12.5299,12.581,12.5299,12.564,126200.0
2008-07-11 15:50:00,14.76,14.82,14.76,14.82,123600.0,12.564,12.615,12.564,12.615,123600.0
2008-07-11 15:55:00,14.81,14.88,14.8,14.84,379700.0,12.6065,12.6661,12.598,12.6321,379700.0
2008-07-14 09:30:00,15.37,15.46,15.28,15.36,165000.0,13.0832,13.1598,13.0066,13.0747,165000.0
2008-07-14 09:35:00,15.32,15.33,15.12,15.12,118500.0,13.0407,13.0492,12.8704,12.8704,118500.0
2008-07-14 09:40:00,15.14,15.23,14.99,14.99,135400.0,12.8874,12.964,12.7598,12.7598,135400.0
2008-07-14 09:45:00,14.97,15.05,14.9,15.04,52600.0,12.7427,12.8108,12.6831,12.8023,52600.0
2008-07-14 09:50:00,15.03,15.04,14.93,14.99,59800.0,12.7938,12.8023,12.7087,12.7598,59800.0
2008-07-14 09:55:00,14.98,14.98,14.8,14.87,32500.0,12.7512,12.7512,12.598,12.6576,32500.0
2008-07-14 10:00:00,14.85,14.87,14.75,14.8,128800.0,12.6406,12.6576,12.5555,12.598,128800.0
2008-07-14 10:05:00,14.8,15.0,14.76,14.99,331000.0,12.598,12.7683,12.564,12.7598,331000.0
2008-07-14 10:10:00,14.99,15.02,14.91,15.02,87200.0,12.7598,12.7853,12.6917,12.7853,87200.0
2008-07-14 10:15:00,15.05,15.06,14.91,14.95,93700.0,12.8108,12.8193,12.6917,12.7257,93700.0
2008-07-14 10:20:00,14.95,14.97,14.78,14.85,127400.0,12.7257,12.7427,12.581,12.6406,127400.0
2008-07-14 10:25:00,14.84,14.84,14.73,14.81,77100.0,12.6321,12.6321,12.5384,12.6065,77100.0
2008-07-14 10:30:00,14.79,14.87,14.79,14.84,39100.0,12.5895,12.6576,12.5895,12.6321,39100.0
2008-07-14 10:35:00,14.83,14.98,14.82,14.94,105900.0,12.6236,12.7512,12.615,12.7172,105900.0
2008-07-14 10:40:00,14.92,14.94,14.77,14.85,27400.0,12.7002,12.7172,12.5725,12.6406,27400.0
2008-07-14 10:45:00,14.88,14.9,14.76,14.85,38500.0,12.6661,12.6831,12.564,12.6406,38500.0
2008-07-14 10:50:00,14.88,14.95,14.86,14.95,24700.0,12.6661,12.7257,12.6491,12.7257,24700.0
2008-07-14 10:55:00,14.98,15.04,14.97,15.04,33500.0,12.7512,12.8023,12.7427,12.8023,33500.0
2008-07-14 11:00:00,15.04,15.05,14.96,15.0,17800.0,12.8023,12.8108,12.7342,12.7683,17800.0
2008-07-14 11:05:00,15.0,15.04,14.97,14.98,18100.0,12.7683,12.8023,12.7427,12.7512,18100.0
2008-07-14 11:10:00,14.93,15.01,14.87,15.01,68400.0,12.7087,12.7768,12.6576,12.7768,68400.0
2008-07-14 11:15:00,14.98,15.01,14.97,15.0,4500.0,12.7512,12.7768,12.7427,12.7683,4500.0
2008-07-14 11:20:00,14.99,15.0,14.86,14.88,30800.0,12.7598,12.7683,12.6491,12.6661,30800.0
2008-07-14 11:25:00,14.86,14.91,14.83,14.91,133000.0,12.6491,12.6917,12.6236,12.6917,133000.0
2008-07-14 11:30:00,14.9,14.94,14.82,14.93,59900.0,12.6831,12.7172,12.615,12.7087,59900.0
2008-07-14 11:35:00,14.89,14.96,14.89,14.89,5000.0,12.6746,12.7342,12.6746,12.6746,5000.0
2008-07-14 11:40:00,14.89,14.96,14.89,14.9,13100.0,12.6746,12.7342,12.6746,12.6831,13100.0
2008-07-14 11:45:00,14.92,14.96,14.89,14.9,16900.0,12.7002,12.7342,12.6746,12.6831,16900.0
2008-07-14 11:50:00,14.89,14.91,14.79,14.79,25900.0,12.6746,12.6917,12.5895,12.5895,25900.0
2008-07-14 11:55:00,14.78,14.8,14.66,14.79,117700.0,12.581,12.598,12.4789,12.5895,117700.0
2008-07-14 12:00:00,14.78,14.78,14.67,14.67,137900.0,12.581,12.581,12.4874,12.4874,137900.0
2008-07-14 12:05:00,14.66,14.7,14.63,14.64,39100.0,12.4789,12.5129,12.4533,12.4618,39100.0
2008-07-14 12:10:00,14.67,14.67,14.6,14.64,9400.0,12.4874,12.4874,12.4278,12.4618,9400.0
2008-07-14 12:15:00,14.64,14.71,14.63,14.7,12700.0,12.4618,12.5214,12.4533,12.5129,12700.0
2008-07-14 12:20:00,14.7,14.71,14.62,14.62,5800.0,12.5129,12.5214,12.4448,12.4448,5800.0
2008-07-14 12:25:00,14.64,14.65,14.59,14.62,21000.0,12.4618,12.4703,12.4193,12.4448,21000.0
2008-07-14 12:30:00,14.63,14.68,14.63,14.66,39900.0,12.4533,12.4959,12.4533,12.4789,39900.0
2008-07-14 12:35:00,14.65,14.65,14.58,14.62,11600.0,12.4703,12.4703,12.4108,12.4448,11600.0
2008-07-14 12:40:00,14.64,14.64,14.63,14.63,8800.0,12.4618,12.4618,12.4533,12.4533,8800.0
2008-07-14 12:45:00,14.63,14.66,14.61,14.61,22600.0,12.4533,12.4789,12.4363,12.4363,22600.0
2008-07-14 12:50:00,14.64,14.69,14.63,14.68,16900.0,12.4618,12.5044,12.4533,12.4959,16900.0
2008-07-14 12:55:00,14.69,14.71,14.64,14.65,22500.0,12.5044,12.5214,12.4618,12.4703,22500.0
2008-07-14 13:00:00,14.63,14.63,14.54,14.58,125100.0,12.4533,12.4533,12.3767,12.4108,125100.0
2008-07-14 13:05:00,14.57,14.57,14.48,14.53,99600.0,12.4022,12.4022,12.3256,12.3682,99600.0
2008-07-14 13:10:00,14.51,14.53,14.48,14.48,63700.0,12.3512,12.3682,12.3256,12.3256,63700.0
2008-07-14 13:15:00,14.5,14.52,14.48,14.49,48400.0,12.3427,12.3597,12.3256,12.3341,48400.0
2008-07-14 13:20:00,14.54,14.58,14.52,14.57,18900.0,12.3767,12.4108,12.3597,12.4022,18900.0
2008-07-14 13:25:00,14.56,14.58,14.55,14.55,10100.0,12.3937,12.4108,12.3852,12.3852,10100.0
2008-07-14 13:30:00,14.56,14.56,14.52,14.56,10700.0,12.3937,12.3937,12.3597,12.3937,10700.0
2008-07-14 13:35:00,14.54,14.6,14.53,14.6,14700.0,12.3767,12.4278,12.3682,12.4278,14700.0
2008-07-14 13:40:00,14.6,14.67,14.59,14.67,18400.0,12.4278,12.4874,12.4193,12.4874,18400.0
2008-07-14 13:45:00,14.66,14.75,14.65,14.72,49100.0,12.4789,12.5555,12.4703,12.5299,49100.0
2008-07-14 13:50:00,14.72,14.72,14.62,14.63,38100.0,12.5299,12.5299,12.4448,12.4533,38100.0
2008-07-14 13:55:00,14.62,14.63,14.6,14.62,10900.0,12.4448,12.4533,12.4278,12.4448,10900.0
2008-07-14 14:00:00,14.61,14.65,14.61,14.65,12900.0,12.4363,12.4703,12.4363,12.4703,12900.0
2008-07-14 14:05:00,14.65,14.72,14.63,14.71,29300.0,12.4703,12.5299,12.4533,12.5214,29300.0
2008-07-14 14:10:00,14.71,14.73,14.67,14.67,18400.0,12.5214,12.5384,12.4874,12.4874,18400.0
2008-07-14 14:15:00,14.68,14.72,14.66,14.71,24400.0,12.4959,12.5299,12.4789,12.5214,24400.0
2008-07-14 14:20:00,14.7,14.71,14.68,14.69,14200.0,12.5129,12.5214,12.4959,12.5044,14200.0
2008-07-14 14:25:00,14.69,14.76,14.69,14.74,27000.0,12.5044,12.564,12.5044,12.547,27000.0
2008-07-14 14:30:00,14.74,14.8,14.74,14.79,27500.0,12.547,12.598,12.547,12.5895,27500.0
2008-07-14 14:35:00,14.79,14.79,14.76,14.76,21600.0,12.5895,12.5895,12.564,12.564,21600.0
2008-07-14 14:40:00,14.77,14.78,14.71,14.71,47000.0,12.5725,12.581,12.5214,12.5214,47000.0
2008-07-14 14:45:00,14.71,14.71,14.64,14.7,26700.0,12.5214,12.5214,12.4618,12.5129,26700.0
2008-07-14 14:50:00,14.7,14.7,14.66,14.68,25500.0,12.5129,12.5129,12.4789,12.4959,25500.0
2008-07-14 14:55:00,14.69,14.72,14.69,14.7,22200.0,12.5044,12.5299,12.5044,12.5129,22200.0
2008-07-14 15:00:00,14.7,14.73,14.7,14.72,11400.0,12.5129,12.5384,12.5129,12.5299,11400.0
2008-07-14 15:05:00,14.72,14.72,14.65,14.66,41400.0,12.5299,12.5299,12.4703,12.4789,41400.0
2008-07-14 15:10:00,14.68,14.71,14.68,14.71,14900.0,12.4959,12.5214,12.4959,12.5214,14900.0
2008-07-14 15:15:00,14.69,14.72,14.67,14.72,24700.0,12.5044,12.5299,12.4874,12.5299,24700.0
2008-07-14 15:20:00,14.72,14.83,14.69,14.8,54600.0,12.5299,12.6236,12.5044,12.598,54600.0
2008-07-14 15:25:00,14.81,14.89,14.81,14.85,74700.0,12.6065,12.6746,12.6065,12.6406,74700.0
2008-07-14 15:30:00,14.86,14.9,14.84,14.89,49600.0,12.6491,12.6831,12.6321,12.6746,49600.0
2008-07-14 15:35:00,14.89,14.89,14.84,14.86,50100.0,12.6746,12.6746,12.6321,12.6491,50100.0
2008-07-14 15:40:00,14.85,14.87,14.77,14.86,55800.0,12.6406,12.6576,12.5725,12.6491,55800.0
2008-07-14 15:45:00,14.87,14.87,14.81,14.83,53100.0,12.6576,12.6576,12.6065,12.6236,53100.0
2008-07-14 15:50:00,14.81,14.81,14.71,14.71,65400.0,12.6065,12.6065,12.5214,12.5214,65400.0
2008-07-14 15:55:00,14.71,14.72,14.68,14.68,161600.0,12.5214,12.5299,12.4959,12.4959,161600.0
2008-07-15 09:30:00,14.45,14.53,14.38,14.38,91900.0,12.3001,12.3682,12.2405,12.2405,91900.0
2008-07-15 09:35:00,14.38,14.44,14.26,14.42,104100.0,12.2405,12.2916,12.1384,12.2746,104100.0
2008-07-15 09:40:00,14.41,14.45,14.33,14.45,57300.0,12.266,12.3001,12.198,12.3001,57300.0
2008-07-15 09:45:00,14.47,14.49,14.31,14.31,74900.0,12.3171,12.3341,12.1809,12.1809,74900.0
2008-07-15 09:50:00,14.31,14.31,14.17,14.21,131600.0,12.1809,12.1809,12.0618,12.0958,131600.0
2008-07-15 09:55:00,14.21,14.25,14.14,14.14,72400.0,12.0958,12.1299,12.0362,12.0362,72400.0
2008-07-15 10:00:00,14.12,14.12,13.99,14.0,135400.0,12.0192,12.0192,11.9085,11.917,135400.0
2008-07-15 10:05:00,14.0,14.0,13.84,13.89,99000.0,11.917,11.917,11.7809,11.8234,99000.0
2008-07-15 10:10:00,13.88,13.92,13.81,13.92,184000.0,11.8149,11.849,11.7553,11.849,184000.0
2008-07-15 10:15:00,13.92,14.08,13.89,14.0,1351700.0,11.849,11.9851,11.8234,11.917,1351700.0
2008-07-15 10:20:00,14.02,14.1,13.97,14.0,452400.0,11.9341,12.0022,11.8915,11.917,452400.0
2008-07-15 10:25:00,14.0,14.03,13.94,14.01,175400.0,11.917,11.9426,11.866,11.9256,175400.0
2008-07-15 10:30:00,13.98,14.04,13.97,14.02,345600.0,11.9,11.9511,11.8915,11.9341,345600.0
2008-07-15 10:35:00,14.02,14.05,13.99,13.99,497200.0,11.9341,11.9596,11.9085,11.9085,497200.0
2008-07-15 10:40:00,13.99,14.1,13.99,14.1,188500.0,11.9085,12.0022,11.9085,12.0022,188500.0
2008-07-15 10:45:00,14.1,14.23,14.1,14.23,436300.0,12.0022,12.1128,12.0022,12.1128,436300.0
2008-07-15 10:50:00,14.23,14.25,14.21,14.24,218900.0,12.1128,12.1299,12.0958,12.1213,218900.0
2008-07-15 10:55:00,14.25,14.3,14.25,14.28,272000.0,12.1299,12.1724,12.1299,12.1554,272000.0
2008-07-15 11:00:00,14.28,14.43,14.27,14.42,244700.0,12.1554,12.2831,12.1469,12.2746,244700.0
2008-07-15 11:05:00,14.41,14.59,14.41,14.5,99300.0,12.266,12.4193,12.266,12.3427,99300.0
2008-07-15 11:10:00,14.49,14.49,14.38,14.41,41800.0,12.3341,12.3341,12.2405,12.266,41800.0
2008-07-15 11:15:00,14.43,14.55,14.41,14.52,31800.0,12.2831,12.3852,12.266,12.3597,31800.0
2008-07-15 11:20:00,14.56,14.58,14.48,14.52,28300.0,12.3937,12.4108,12.3256,12.3597,28300.0
2008-07-15 11:25:00,14.54,14.59,14.38,14.38,41100.0,12.3767,12.4193,12.2405,12.2405,41100.0
2008-07-15 11:30:00,14.39,14.45,14.32,14.33,114500.0,12.249,12.3001,12.1894,12.198,114500.0
2008-07-15 11:35:00,14.34,14.46,14.34,14.39,127500.0,12.2065,12.3086,12.2065,12.249,127500.0
2008-07-15 11:40:00,14.39,14.45,14.39,14.42,12100.0,12.249,12.3001,12.249,12.2746,12100.0
2008-07-15 11:45:00,14.4,14.43,14.37,14.43,22200.0,12.2575,12.2831,12.232,12.2831,22200.0
2008-07-15 11:50:00,14.4,14.54,14.39,14.53,206400.0,12.2575,12.3767,12.249,12.3682,206400.0
2008-07-15 11:55:00,14.53,14.67,14.52,14.64,78100.0,12.3682,12.4874,12.3597,12.4618,78100.0
2008-07-15 12:00:00,14.65,14.67,14.52,14.67,183000.0,12.4703,12.4874,12.3597,12.4874,183000.0
2008-07-15 12:05:00,14.7,14.79,14.66,14.69,84600.0,12.5129,12.5895,12.4789,12.5044,84600.0
2008-07-15 12:10:00,14.69,14.85,14.66,14.85,48500.0,12.5044,12.6406,12.4789,12.6406,48500.0
2008-07-15 12:15:00,14.86,14.94,14.81,14.93,85800.0,12.6491,12.7172,12.6065,12.7087,85800.0
2008-07-15 12:20:00,14.93,15.0,14.88,14.92,40300.0,12.7087,12.7683,12.6661,12.7002,40300.0
2008-07-15 12:25:00,14.93,14.95,14.85,14.93,40000.0,12.7087,12.7257,12.6406,12.7087,40000.0
2008-07-15 12:30:00,14.94,15.12,14.94,15.08,93700.0,12.7172,12.8704,12.7172,12.8364,93700.0
2008-07-15 12:35:00,15.07,15.11,14.98,15.11,169800.0,12.8279,12.8619,12.7512,12.8619,169800.0
2008-07-15 12:40:00,15.11,15.17,15.02,15.03,33600.0,12.8619,12.913,12.7853,12.7938,33600.0
2008-07-15 12:45:00,15.03,15.03,14.95,14.95,34600.0,12.7938,12.7938,12.7257,12.7257,34600.0
2008-07-15 12:50:00,14.91,15.0,14.91,14.99,31400.0,12.6917,12.7683,12.6917,12.7598,31400.0
2008-07-15 12:55:00,14.99,15.11,14.97,15.11,92900.0,12.7598,12.8619,12.7427,12.8619,92900.0
2008-07-15 13:00:00,15.09,15.2,15.06,15.12,71200.0,12.8449,12.9385,12.8193,12.8704,71200.0
2008-07-15 13:05:00,15.13,15.17,15.1,15.11,150100.0,12.8789,12.913,12.8534,12.8619,150100.0
2008-07-15 13:10:00,15.12,15.16,15.07,15.12,101400.0,12.8704,12.9045,12.8279,12.8704,101400.0
2008-07-15 13:15:00,15.12,15.13,15.05,15.06,135700.0,12.8704,12.8789,12.8108,12.8193,135700.0
2008-07-15 13:20:00,15.06,15.06,14.95,14.98,47900.0,12.8193,12.8193,12.7257,12.7512,47900.0
2008-07-15 13:25:00,14.97,15.0,14.94,15.0,16000.0,12.7427,12.7683,12.7172,12.7683,16000.0
2008-07-15 13:30:00,14.99,15.07,14.95,15.06,81800.0,12.7598,12.8279,12.7257,12.8193,81800.0
2008-07-15 13:35:00,15.06,15.06,14.92,14.92,73100.0,12.8193,12.8193,12.7002,12.7002,73100.0
2008-07-15 13:40:00,14.92,14.99,14.92,14.98,128300.0,12.7002,12.7598,12.7002,12.7512,128300.0
2008-07-15 13:45:00,14.98,15.07,14.97,15.06,77400.0,12.7512,12.8279,12.7427,12.8193,77400.0
2008-07-15 13:50:00,15.07,15.08,15.01,15.06,68900.0,12.8279,12.8364,12.7768,12.8193,68900.0
2008-07-15 13:55:00,15.06,15.09,15.03,15.05,78300.0,12.8193,12.8449,12.7938,12.8108,78300.0
2008-07-15 14:00:00,15.05,15.08,14.97,15.0,46900.0,12.8108,12.8364,12.7427,12.7683,46900.0
2008-07-15 14:05:00,15.01,15.05,14.94,14.94,65800.0,12.7768,12.8108,12.7172,12.7172,65800.0
2008-07-15 14:10:00,14.94,15.03,14.93,14.97,63900.0,12.7172,12.7938,12.7087,12.7427,63900.0
2008-07-15 14:15:00,14.97,15.09,14.97,15.06,58200.0,12.7427,12.8449,12.7427,12.8193,58200.0
2008-07-15 14:20:00,15.06,15.1,15.0,15.02,46500.0,12.8193,12.8534,12.7683,12.7853,46500.0
2008-07-15 14:25:00,15.03,15.09,15.03,15.07,51500.0,12.7938,12.8449,12.7938,12.8279,51500.0
2008-07-15 14:30:00,15.07,15.14,15.07,15.1,69800.0,12.8279,12.8874,12.8279,12.8534,69800.0
2008-07-15 14:35:00,15.11,15.12,15.06,15.07,42000.0,12.8619,12.8704,12.8193,12.8279,42000.0
2008-07-15 14:40:00,15.07,15.09,15.04,15.07,6400.0,12.8279,12.8449,12.8023,12.8279,6400.0
2008-07-15 14:45:00,15.06,15.09,15.06,15.09,9300.0,12.8193,12.8449,12.8193,12.8449,9300.0
2008-07-15 14:50:00,15.1,15.13,15.07,15.12,4900.0,12.8534,12.8789,12.8279,12.8704,4900.0
2008-07-15 14:55:00,15.12,15.19,15.12,15.15,51500.0,12.8704,12.93,12.8704,12.8959,51500.0
2008-07-15 15:00:00,15.14,15.29,15.12,15.23,184100.0,12.8874,13.0151,12.8704,12.964,184100.0
2008-07-15 15:05:00,15.23,15.27,15.21,15.25,30300.0,12.964,12.9981,12.947,12.9811,30300.0
2008-07-15 15:10:00,15.25,15.28,15.17,15.2,41900.0,12.9811,13.0066,12.913,12.9385,41900.0
2008-07-15 15:15:00,15.21,15.21,15.15,15.21,13900.0,12.947,12.947,12.8959,12.947,13900.0
2008-07-15 15:20:00,15.21,15.23,15.19,15.19,39000.0,12.947,12.964,12.93,12.93,39000.0
2008-07-15 15:25:00,15.18,15.18,15.07,15.07,49300.0,12.9215,12.9215,12.8279,12.8279,49300.0
2008-07-15 15:30:00,15.07,15.13,15.0,15.01,60000.0,12.8279,12.8789,12.7683,12.7768,60000.0
2008-07-15 15:35:00,15.01,15.07,15.0,15.0,61400.0,12.7768,12.8279,12.7683,12.7683,61400.0
2008-07-15 15:40:00,15.0,15.02,14.87,14.89,83900.0,12.7683,12.7853,12.6576,12.6746,83900.0
2008-07-15 15:45:00,14.89,14.93,14.85,14.88,78800.0,12.6746,12.7087,12.6406,12.6661,78800.0
2008-07-15 15:50:00,14.88,14.94,14.88,14.9,72300.0,12.6661,12.7172,12.6661,12.6831,72300.0
2008-07-15 15:55:00,14.89,14.9,14.78,14.78,161000.0,12.6746,12.6831,12.581,12.581,161000.0
2008-07-16 09:30:00,14.83,14.89,14.65,14.66,22600.0,12.6236,12.6746,12.4703,12.4789,22600.0
2008-07-16 09:35:00,14.67,14.8,14.66,14.66,16500.0,12.4874,12.598,12.4789,12.4789,16500.0
2008-07-16 09:40:00,14.66,14.66,14.58,14.65,16800.0,12.4789,12.4789,12.4108,12.4703,16800.0
2008-07-16 09:45:00,14.61,14.69,14.59,14.59,94000.0,12.4363,12.5044,12.4193,12.4193,94000.0
2008-07-16 09:50:00,14.62,14.9,14.62,14.8,94100.0,12.4448,12.6831,12.4448,12.598,94100.0
2008-07-16 09:55:00,14.82,15.11,14.82,15.02,194800.0,12.615,12.8619,12.615,12.7853,194800.0
2008-07-16 10:00:00,15.02,15.21,15.02,15.14,77000.0,12.7853,12.947,12.7853,12.8874,77000.0
2008-07-16 10:05:00,15.11,15.11,14.99,15.05,141200.0,12.8619,12.8619,12.7598,12.8108,141200.0
2008-07-16 10:10:00,15.04,15.04,14.9,14.96,94100.0,12.8023,12.8023,12.6831,12.7342,94100.0
2008-07-16 10:15:00,14.96,14.99,14.75,14.76,210600.0,12.7342,12.7598,12.5555,12.564,210600.0
2008-07-16 10:20:00,14.76,14.77,14.63,14.71,207600.0,12.564,12.5725,12.4533,12.5214,207600.0
2008-07-16 10:25:00,14.71,14.81,14.66,14.8,123600.0,12.5214,12.6065,12.4789,12.598,123600.0
2008-07-16 10:30:00,14.8,14.82,14.71,14.73,80000.0,12.598,12.615,12.5214,12.5384,80000.0
2008-07-16 10:35:00,14.74,15.12,14.74,15.09,168700.0,12.547,12.8704,12.547,12.8449,168700.0
2008-07-16 10:40:00,15.1,15.24,14.99,15.12,121300.0,12.8534,12.9726,12.7598,12.8704,121300.0
2008-07-16 10:45:00,15.12,15.13,15.04,15.09,75800.0,12.8704,12.8789,12.8023,12.8449,75800.0
2008-07-16 10:50:00,15.13,15.2,15.08,15.08,42600.0,12.8789,12.9385,12.8364,12.8364,42600.0
2008-07-16 10:55:00,15.09,15.21,15.09,15.2,109100.0,12.8449,12.947,12.8449,12.9385,109100.0
2008-07-16 11:00:00,15.21,15.32,15.18,15.32,52500.0,12.947,13.0407,12.9215,13.0407,52500.0
2008-07-16 11:05:00,15.32,15.39,15.31,15.33,100100.0,13.0407,13.1002,13.0321,13.0492,100100.0
2008-07-16 11:10:00,15.32,15.39,15.32,15.35,25700.0,13.0407,13.1002,13.0407,13.0662,25700.0
2008-07-16 11:15:00,15.34,15.35,15.28,15.3,46300.0,13.0577,13.0662,13.0066,13.0236,46300.0
2008-07-16 11:20:00,15.29,15.3,15.2,15.22,54300.0,13.0151,13.0236,12.9385,12.9555,54300.0
2008-07-16 11:25:00,15.2,15.2,15.1,15.1,391400.0,12.9385,12.9385,12.8534,12.8534,391400.0
2008-07-16 11:30:00,15.09,15.11,15.02,15.02,1092100.0,12.8449,12.8619,12.7853,12.7853,1092100.0
2008-07-16 11:35:00,15.02,15.03,15.0,15.0,95600.0,12.7853,12.7938,12.7683,12.7683,95600.0
2008-07-16 11:40:00,15.0,15.0,14.91,14.92,227600.0,12.7683,12.7683,12.6917,12.7002,227600.0
2008-07-16 11:45:00,14.92,15.03,14.92,15.03,69500.0,12.7002,12.7938,12.7002,12.7938,69500.0
2008-07-16 11:50:00,15.03,15.14,15.03,15.14,58200.0,12.7938,12.8874,12.7938,12.8874,58200.0
2008-07-16 11:55:00,15.13,15.2,15.13,15.17,13800.0,12.8789,12.9385,12.8789,12.913,13800.0
2008-07-16 12:00:00,15.17,15.2,15.08,15.14,91700.0,12.913,12.9385,12.8364,12.8874,91700.0
2008-07-16 12:05:00,15.17,15.18,15.13,15.13,14200.0,12.913,12.9215,12.8789,12.8789,14200.0
2008-07-16 12:10:00,15.12,15.23,15.08,15.2,51600.0,12.8704,12.964,12.8364,12.9385,51600.0
2008-07-16 12:15:00,15.19,15.26,15.19,15.25,174400.0,12.93,12.9896,12.93,12.9811,174400.0
2008-07-16 12:20:00,15.26,15.27,15.2,15.25,74000.0,12.9896,12.9981,12.9385,12.9811,74000.0
2008-07-16 12:25:00,15.26,15.35,15.25,15.34,103800.0,12.9896,13.0662,12.9811,13.0577,103800.0
2008-07-16 12:30:00,15.36,15.38,15.33,15.37,51100.0,13.0747,13.0917,13.0492,13.0832,51100.0
2008-07-16 12:35:00,15.38,15.39,15.28,15.28,27100.0,13.0917,13.1002,13.0066,13.0066,27100.0
2008-07-16 12:40:00,15.28,15.3,15.24,15.28,22900.0,13.0066,13.0236,12.9726,13.0066,22900.0
2008-07-16 12:45:00,15.29,15.31,15.27,15.27,41200.0,13.0151,13.0321,12.9981,12.9981,41200.0
2008-07-16 12:50:00,15.27,15.32,15.27,15.31,16400.0,12.9981,13.0407,12.9981,13.0321,16400.0
2008-07-16 12:55:00,15.3,15.31,15.27,15.3,45400.0,13.0236,13.0321,12.9981,13.0236,45400.0
2008-07-16 13:00:00,15.29,15.38,15.24,15.34,169100.0,13.0151,13.0917,12.9726,13.0577,169100.0
2008-07-16 13:05:00,15.35,15.37,15.31,15.35,108000.0,13.0662,13.0832,13.0321,13.0662,108000.0
2008-07-16 13:10:00,15.35,15.35,15.29,15.33,57300.0,13.0662,13.0662,13.0151,13.0492,57300.0
2008-07-16 13:15:00,15.34,15.46,15.34,15.42,58100.0,13.0577,13.1598,13.0577,13.1258,58100.0
2008-07-16 13:20:00,15.41,15.5,15.41,15.5,51200.0,13.1173,13.1939,13.1173,13.1939,51200.0
2008-07-16 13:25:00,15.49,15.54,15.49,15.54,62500.0,13.1854,13.2279,13.1854,13.2279,62500.0
2008-07-16 13:30:00,15.53,15.6,15.53,15.58,121200.0,13.2194,13.279,13.2194,13.262,121200.0
2008-07-16 13:35:00,15.58,15.59,15.54,15.54,125100.0,13.262,13.2705,13.2279,13.2279,125100.0
2008-07-16 13:40:00,15.55,15.68,15.55,15.68,225500.0,13.2364,13.3471,13.2364,13.3471,225500.0
2008-07-16 13:45:00,15.67,15.68,15.54,15.55,84500.0,13.3386,13.3471,13.2279,13.2364,84500.0
2008-07-16 13:50:00,15.54,15.6,15.52,15.6,117300.0,13.2279,13.279,13.2109,13.279,117300.0
2008-07-16 13:55:00,15.6,15.66,15.6,15.64,17300.0,13.279,13.3301,13.279,13.313,17300.0
2008-07-16 14:00:00,15.63,15.64,15.5,15.59,94700.0,13.3045,13.313,13.1939,13.2705,94700.0
2008-07-16 14:05:00,15.59,15.59,15.52,15.58,194000.0,13.2705,13.2705,13.2109,13.262,194000.0
2008-07-16 14:10:00,15.58,15.63,15.55,15.61,82300.0,13.262,13.3045,13.2364,13.2875,82300.0
2008-07-16 14:15:00,15.64,15.73,15.64,15.72,133200.0,13.313,13.3897,13.313,13.3811,133200.0
2008-07-16 14:20:00,15.71,15.86,15.69,15.86,84300.0,13.3726,13.5003,13.3556,13.5003,84300.0
2008-07-16 14:25:00,15.86,15.9,15.82,15.9,150800.0,13.5003,13.5344,13.4663,13.5344,150800.0
2008-07-16 14:30:00,15.9,16.04,15.9,16.0,389400.0,13.5344,13.6535,13.5344,13.6195,389400.0
2008-07-16 14:35:00,16.0,16.08,15.98,16.04,152900.0,13.6195,13.6876,13.6025,13.6535,152900.0
2008-07-16 14:40:00,16.06,16.07,15.98,15.99,122300.0,13.6706,13.6791,13.6025,13.611,122300.0
2008-07-16 14:45:00,15.98,16.01,15.95,15.98,92800.0,13.6025,13.628,13.5769,13.6025,92800.0
2008-07-16 14:50:00,15.98,16.06,15.98,16.04,122100.0,13.6025,13.6706,13.6025,13.6535,122100.0
2008-07-16 14:55:00,16.03,16.12,16.02,16.1,148100.0,13.645,13.7216,13.6365,13.7046,148100.0
2008-07-16 15:00:00,16.08,16.1,16.04,16.09,121300.0,13.6876,13.7046,13.6535,13.6961,121300.0
2008-07-16 15:05:00,16.09,16.12,16.06,16.09,117000.0,13.6961,13.7216,13.6706,13.6961,117000.0
2008-07-16 15:10:00,16.09,16.13,16.07,16.12,96600.0,13.6961,13.7301,13.6791,13.7216,96600.0
2008-07-16 15:15:00,16.12,16.17,16.12,16.15,113100.0,13.7216,13.7642,13.7216,13.7472,113100.0
2008-07-16 15:20:00,16.15,16.2,16.15,16.18,154800.0,13.7472,13.7897,13.7472,13.7727,154800.0
2008-07-16 15:25:00,16.19,16.28,16.19,16.27,229000.0,13.7812,13.8578,13.7812,13.8493,229000.0
2008-07-16 15:30:00,16.26,16.29,16.22,16.26,195300.0,13.8408,13.8663,13.8068,13.8408,195300.0
2008-07-16 15:35:00,16.26,16.31,16.23,16.31,172900.0,13.8408,13.8834,13.8153,13.8834,172900.0
2008-07-16 15:40:00,16.31,16.32,16.24,16.24,237800.0,13.8834,13.8919,13.8238,13.8238,237800.0
2008-07-16 15:45:00,16.23,16.27,16.21,16.23,298400.0,13.8153,13.8493,13.7982,13.8153,298400.0
2008-07-16 15:50:00,16.22,16.23,16.16,16.17,258100.0,13.8068,13.8153,13.7557,13.7642,258100.0
2008-07-16 15:55:00,16.16,16.22,16.16,16.17,358600.0,13.7557,13.8068,13.7557,13.7642,358600.0
2008-07-17 09:30:00,16.69,16.83,16.52,16.83,141400.0,14.2068,14.326,14.0621,14.326,141400.0
2008-07-17 09:35:00,16.81,17.22,16.8,17.13,495600.0,14.309,14.658,14.3005,14.5814,495600.0
2008-07-17 09:40:00,17.14,17.29,17.02,17.22,928200.0,14.5899,14.7176,14.4877,14.658,928200.0
2008-07-17 09:45:00,17.23,17.26,17.07,17.07,417200.0,14.6665,14.692,14.5303,14.5303,417200.0
2008-07-17 09:50:00,17.08,17.14,16.96,17.0,506000.0,14.5388,14.5899,14.4367,14.4707,506000.0
2008-07-17 09:55:00,17.0,17.0,16.81,16.86,482500.0,14.4707,14.4707,14.309,14.3515,482500.0
2008-07-17 10:00:00,16.85,16.9,16.81,16.86,356200.0,14.343,14.3856,14.309,14.3515,356200.0
2008-07-17 10:05:00,16.87,16.87,16.64,16.69,326200.0,14.36,14.36,14.1643,14.2068,326200.0
2008-07-17 10:10:00,16.68,16.73,16.64,16.65,282500.0,14.1983,14.2409,14.1643,14.1728,282500.0
2008-07-17 10:15:00,16.65,16.75,16.58,16.73,395100.0,14.1728,14.2579,14.1132,14.2409,395100.0
2008-07-17 10:20:00,16.74,16.74,16.65,16.69,446000.0,14.2494,14.2494,14.1728,14.2068,446000.0
2008-07-17 10:25:00,16.69,16.82,16.6,16.77,550700.0,14.2068,14.3175,14.1302,14.2749,550700.0
2008-07-17 10:30:00,16.77,16.77,16.59,16.67,174100.0,14.2749,14.2749,14.1217,14.1898,174100.0
2008-07-17 10:35:00,16.68,16.77,16.68,16.71,221600.0,14.1983,14.2749,14.1983,14.2238,221600.0
2008-07-17 10:40:00,16.71,16.72,16.57,16.57,455500.0,14.2238,14.2324,14.1047,14.1047,455500.0
2008-07-17 10:45:00,16.58,16.67,16.54,16.64,218700.0,14.1132,14.1898,14.0791,14.1643,218700.0
2008-07-17 10:50:00,16.64,16.67,16.48,16.49,452000.0,14.1643,14.1898,14.0281,14.0366,452000.0
2008-07-17 10:55:00,16.49,16.5,16.41,16.48,506100.0,14.0366,14.0451,13.9685,14.0281,506100.0
2008-07-17 11:00:00,16.48,16.5,16.3,16.32,701400.0,14.0281,14.0451,13.8749,13.8919,701400.0
2008-07-17 11:05:00,16.32,16.36,16.22,16.22,861800.0,13.8919,13.9259,13.8068,13.8068,861800.0
2008-07-17 11:10:00,16.22,16.31,16.04,16.29,501000.0,13.8068,13.8834,13.6535,13.8663,501000.0
2008-07-17 11:15:00,16.29,16.34,16.21,16.21,159500.0,13.8663,13.9089,13.7982,13.7982,159500.0
2008-07-17 11:20:00,16.19,16.26,16.17,16.2,416500.0,13.7812,13.8408,13.7642,13.7897,416500.0
2008-07-17 11:25:00,16.2,16.21,16.17,16.2,672700.0,13.7897,13.7982,13.7642,13.7897,672700.0
2008-07-17 11:30:00,16.2,16.22,16.15,16.17,185800.0,13.7897,13.8068,13.7472,13.7642,185800.0
2008-07-17 11:35:00,16.16,16.25,16.15,16.22,616300.0,13.7557,13.8323,13.7472,13.8068,616300.0
2008-07-17 11:40:00,16.22,16.42,16.22,16.41,176100.0,13.8068,13.977,13.8068,13.9685,176100.0
2008-07-17 11:45:00,16.4,16.46,16.36,16.38,190300.0,13.96,14.011,13.9259,13.9429,190300.0
2008-07-17 11:50:00,16.38,16.51,16.38,16.5,160100.0,13.9429,14.0536,13.9429,14.0451,160100.0
2008-07-17 11:55:00,16.5,16.65,16.49,16.62,413100.0,14.0451,14.1728,14.0366,14.1472,413100.0
2008-07-17 12:00:00,16.62,16.63,16.47,16.48,131100.0,14.1472,14.1558,14.0196,14.0281,131100.0
2008-07-17 12:05:00,16.47,16.6,16.47,16.6,284200.0,14.0196,14.1302,14.0196,14.1302,284200.0
2008-07-17 12:10:00,16.58,16.63,16.58,16.63,197300.0,14.1132,14.1558,14.1132,14.1558,197300.0
2008-07-17 12:15:00,16.62,16.63,16.54,16.62,180700.0,14.1472,14.1558,14.0791,14.1472,180700.0
2008-07-17 12:20:00,16.62,16.8,16.61,16.76,798800.0,14.1472,14.3005,14.1387,14.2664,798800.0
2008-07-17 12:25:00,16.76,16.83,16.75,16.75,405200.0,14.2664,14.326,14.2579,14.2579,405200.0
2008-07-17 12:30:00,16.76,16.76,16.61,16.67,173600.0,14.2664,14.2664,14.1387,14.1898,173600.0
2008-07-17 12:35:00,16.67,16.67,16.52,16.59,160700.0,14.1898,14.1898,14.0621,14.1217,160700.0
2008-07-17 12:40:00,16.6,16.6,16.52,16.52,116500.0,14.1302,14.1302,14.0621,14.0621,116500.0
2008-07-17 12:45:00,16.52,16.71,16.5,16.7,205200.0,14.0621,14.2238,14.0451,14.2153,205200.0
2008-07-17 12:50:00,16.7,16.76,16.7,16.7,157300.0,14.2153,14.2664,14.2153,14.2153,157300.0
2008-07-17 12:55:00,16.71,16.78,16.71,16.74,187700.0,14.2238,14.2834,14.2238,14.2494,187700.0
2008-07-17 13:00:00,16.74,16.79,16.69,16.79,264100.0,14.2494,14.2919,14.2068,14.2919,264100.0
2008-07-17 13:05:00,16.79,16.85,16.78,16.85,220700.0,14.2919,14.343,14.2834,14.343,220700.0
2008-07-17 13:10:00,16.86,17.0,16.84,16.99,478900.0,14.3515,14.4707,14.3345,14.4622,478900.0
2008-07-17 13:15:00,16.99,17.0,16.95,16.99,109100.0,14.4622,14.4707,14.4281,14.4622,109100.0
2008-07-17 13:20:00,16.99,17.0,16.88,16.94,141300.0,14.4622,14.4707,14.3686,14.4196,141300.0
2008-07-17 13:25:00,16.94,16.97,16.9,16.96,167500.0,14.4196,14.4452,14.3856,14.4367,167500.0
2008-07-17 13:30:00,16.96,17.06,16.95,17.05,456500.0,14.4367,14.5218,14.4281,14.5133,456500.0
2008-07-17 13:35:00,17.05,17.18,17.05,17.17,400700.0,14.5133,14.6239,14.5133,14.6154,400700.0
2008-07-17 13:40:00,17.17,17.3,17.14,17.3,722800.0,14.6154,14.7261,14.5899,14.7261,722800.0
2008-07-17 13:45:00,17.29,17.31,17.23,17.24,325100.0,14.7176,14.7346,14.6665,14.675,325100.0
2008-07-17 13:50:00,17.24,17.27,17.24,17.27,247700.0,14.675,14.7005,14.675,14.7005,247700.0
2008-07-17 13:55:00,17.27,17.36,17.27,17.34,309500.0,14.7005,14.7771,14.7005,14.7601,309500.0
2008-07-17 14:00:00,17.35,17.38,17.33,17.38,236500.0,14.7686,14.7942,14.7516,14.7942,236500.0
2008-07-17 14:05:00,17.38,17.41,17.37,17.38,230100.0,14.7942,14.8197,14.7857,14.7942,230100.0
2008-07-17 14:10:00,17.39,17.44,17.35,17.35,254800.0,14.8027,14.8452,14.7686,14.7686,254800.0
2008-07-17 14:15:00,17.36,17.46,17.29,17.44,1005000.0,14.7771,14.8623,14.7176,14.8452,1005000.0
2008-07-17 14:20:00,17.45,17.52,17.42,17.42,220800.0,14.8538,14.9133,14.8282,14.8282,220800.0
2008-07-17 14:25:00,17.42,17.47,17.37,17.41,368600.0,14.8282,14.8708,14.7857,14.8197,368600.0
2008-07-17 14:30:00,17.4,17.42,17.28,17.28,272400.0,14.8112,14.8282,14.709,14.709,272400.0
2008-07-17 14:35:00,17.28,17.29,17.23,17.26,124800.0,14.709,14.7176,14.6665,14.692,124800.0
2008-07-17 14:40:00,17.26,17.29,17.17,17.17,106900.0,14.692,14.7176,14.6154,14.6154,106900.0
2008-07-17 14:45:00,17.17,17.18,17.09,17.17,246700.0,14.6154,14.6239,14.5473,14.6154,246700.0
2008-07-17 14:50:00,17.18,17.28,17.18,17.27,193900.0,14.6239,14.709,14.6239,14.7005,193900.0
2008-07-17 14:55:00,17.26,17.26,17.14,17.16,213500.0,14.692,14.692,14.5899,14.6069,213500.0
2008-07-17 15:00:00,17.17,17.21,17.16,17.18,63100.0,14.6154,14.6495,14.6069,14.6239,63100.0
2008-07-17 15:05:00,17.19,17.2,17.13,17.16,134400.0,14.6324,14.6409,14.5814,14.6069,134400.0
2008-07-17 15:10:00,17.15,17.18,17.07,17.1,127200.0,14.5984,14.6239,14.5303,14.5558,127200.0
2008-07-17 15:15:00,17.1,17.13,17.06,17.08,95500.0,14.5558,14.5814,14.5218,14.5388,95500.0
2008-07-17 15:20:00,17.08,17.15,17.08,17.12,233400.0,14.5388,14.5984,14.5388,14.5728,233400.0
2008-07-17 15:25:00,17.12,17.12,16.97,17.07,251900.0,14.5728,14.5728,14.4452,14.5303,251900.0
2008-07-17 15:30:00,17.06,17.1,17.02,17.02,92600.0,14.5218,14.5558,14.4877,14.4877,92600.0
2008-07-17 15:35:00,17.02,17.04,16.94,16.95,188500.0,14.4877,14.5048,14.4196,14.4281,188500.0
2008-07-17 15:40:00,16.95,16.98,16.93,16.97,159800.0,14.4281,14.4537,14.4111,14.4452,159800.0
2008-07-17 15:45:00,16.98,17.0,16.94,16.98,100700.0,14.4537,14.4707,14.4196,14.4537,100700.0
2008-07-17 15:50:00,16.98,17.04,16.97,16.98,166400.0,14.4537,14.5048,14.4452,14.4537,166400.0
2008-07-17 15:55:00,16.98,17.03,16.97,17.0,199900.0,14.4537,14.4962,14.4452,14.4707,199900.0
2008-07-18 09:30:00,17.15,17.3,17.02,17.02,55600.0,14.5984,14.7261,14.4877,14.4877,55600.0
2008-07-18 09:35:00,17.02,17.03,16.82,17.03,38100.0,14.4877,14.4962,14.3175,14.4962,38100.0
2008-07-18 09:40:00,16.99,16.99,16.71,16.77,169700.0,14.4622,14.4622,14.2238,14.2749,169700.0
2008-07-18 09:45:00,16.77,16.89,16.62,16.88,84100.0,14.2749,14.3771,14.1472,14.3686,84100.0
2008-07-18 09:50:00,16.87,16.88,16.6,16.68,72700.0,14.36,14.3686,14.1302,14.1983,72700.0
2008-07-18 09:55:00,16.67,16.84,16.61,16.82,63800.0,14.1898,14.3345,14.1387,14.3175,63800.0
2008-07-18 10:00:00,16.83,16.83,16.67,16.69,41900.0,14.326,14.326,14.1898,14.2068,41900.0
2008-07-18 10:05:00,16.72,16.88,16.69,16.84,74800.0,14.2324,14.3686,14.2068,14.3345,74800.0
2008-07-18 10:10:00,16.86,16.92,16.79,16.91,45100.0,14.3515,14.4026,14.2919,14.3941,45100.0
2008-07-18 10:15:00,16.91,16.98,16.89,16.91,38400.0,14.3941,14.4537,14.3771,14.3941,38400.0
2008-07-18 10:20:00,16.89,16.95,16.87,16.87,95800.0,14.3771,14.4281,14.36,14.36,95800.0
2008-07-18 10:25:00,16.87,16.97,16.86,16.94,40500.0,14.36,14.4452,14.3515,14.4196,40500.0
2008-07-18 10:30:00,16.96,17.0,16.91,16.98,44200.0,14.4367,14.4707,14.3941,14.4537,44200.0
2008-07-18 10:35:00,17.0,17.05,16.97,17.05,21600.0,14.4707,14.5133,14.4452,14.5133,21600.0
2008-07-18 10:40:00,17.04,17.14,17.0,17.14,10700.0,14.5048,14.5899,14.4707,14.5899,10700.0
2008-07-18 10:45:00,17.13,17.33,17.12,17.33,76600.0,14.5814,14.7516,14.5728,14.7516,76600.0
2008-07-18 10:50:00,17.33,17.4,17.32,17.34,46100.0,14.7516,14.8112,14.7431,14.7601,46100.0
2008-07-18 10:55:00,17.34,17.35,17.24,17.26,26700.0,14.7601,14.7686,14.675,14.692,26700.0
2008-07-18 11:00:00,17.25,17.29,17.25,17.28,7500.0,14.6835,14.7176,14.6835,14.709,7500.0
2008-07-18 11:05:00,17.28,17.35,17.2,17.31,125700.0,14.709,14.7686,14.6409,14.7346,125700.0
2008-07-18 11:10:00,17.3,17.35,17.28,17.35,80500.0,14.7261,14.7686,14.709,14.7686,80500.0
2008-07-18 11:15:00,17.34,17.46,17.32,17.39,191300.0,14.7601,14.8623,14.7431,14.8027,191300.0
2008-07-18 11:20:00,17.42,17.5,17.41,17.41,67600.0,14.8282,14.8963,14.8197,14.8197,67600.0
2008-07-18 11:25:00,17.4,17.45,17.38,17.41,25300.0,14.8112,14.8538,14.7942,14.8197,25300.0
2008-07-18 11:30:00,17.41,17.41,17.28,17.3,77700.0,14.8197,14.8197,14.709,14.7261,77700.0
2008-07-18 11:35:00,17.31,17.32,17.24,17.25,53300.0,14.7346,14.7431,14.675,14.6835,53300.0
2008-07-18 11:40:00,17.26,17.26,17.17,17.17,142200.0,14.692,14.692,14.6154,14.6154,142200.0
2008-07-18 11:45:00,17.17,17.23,17.13,17.14,57000.0,14.6154,14.6665,14.5814,14.5899,57000.0
2008-07-18 11:50:00,17.12,17.16,17.12,17.13,53900.0,14.5728,14.6069,14.5728,14.5814,53900.0
2008-07-18 11:55:00,17.12,17.13,17.07,17.12,46700.0,14.5728,14.5814,14.5303,14.5728,46700.0
2008-07-18 12:00:00,17.11,17.18,17.1,17.17,18800.0,14.5643,14.6239,14.5558,14.6154,18800.0
2008-07-18 12:05:00,17.16,17.16,17.05,17.05,2800.0,14.6069,14.6069,14.5133,14.5133,2800.0
2008-07-18 12:10:00,17.04,17.07,16.91,16.92,87000.0,14.5048,14.5303,14.3941,14.4026,87000.0
2008-07-18 12:15:00,16.93,16.95,16.93,16.93,8200.0,14.4111,14.4281,14.4111,14.4111,8200.0
2008-07-18 12:20:00,16.92,16.97,16.91,16.97,13700.0,14.4026,14.4452,14.3941,14.4452,13700.0
2008-07-18 12:25:00,17.0,17.03,16.93,16.94,12700.0,14.4707,14.4962,14.4111,14.4196,12700.0
2008-07-18 12:30:00,16.93,16.93,16.79,16.81,84500.0,14.4111,14.4111,14.2919,14.309,84500.0
2008-07-18 12:35:00,16.82,16.89,16.82,16.86,20800.0,14.3175,14.3771,14.3175,14.3515,20800.0
2008-07-18 12:40:00,16.88,16.93,16.85,16.9,77100.0,14.3686,14.4111,14.343,14.3856,77100.0
2008-07-18 12:45:00,16.88,16.88,16.86,16.87,35200.0,14.3686,14.3686,14.3515,14.36,35200.0
2008-07-18 12:50:00,16.85,16.85,16.82,16.83,20600.0,14.343,14.343,14.3175,14.326,20600.0
2008-07-18 12:55:00,16.82,16.82,16.75,16.78,70300.0,14.3175,14.3175,14.2579,14.2834,70300.0
2008-07-18 13:00:00,16.81,16.85,16.81,16.82,26700.0,14.309,14.343,14.309,14.3175,26700.0
2008-07-18 13:05:00,16.83,16.84,16.8,16.82,6600.0,14.326,14.3345,14.3005,14.3175,6600.0
2008-07-18 13:10:00,16.82,16.86,16.79,16.86,29800.0,14.3175,14.3515,14.2919,14.3515,29800.0
2008-07-18 13:15:00,16.86,16.95,16.86,16.95,79500.0,14.3515,14.4281,14.3515,14.4281,79500.0
2008-07-18 13:20:00,16.94,17.05,16.91,17.05,90000.0,14.4196,14.5133,14.3941,14.5133,90000.0
2008-07-18 13:25:00,17.06,17.07,16.88,16.98,58400.0,14.5218,14.5303,14.3686,14.4537,58400.0
2008-07-18 13:30:00,16.98,17.1,16.91,17.07,25400.0,14.4537,14.5558,14.3941,14.5303,25400.0
2008-07-18 13:35:00,17.05,17.1,17.05,17.07,17100.0,14.5133,14.5558,14.5133,14.5303,17100.0
2008-07-18 13:40:00,17.06,17.14,17.06,17.09,18300.0,14.5218,14.5899,14.5218,14.5473,18300.0
2008-07-18 13:45:00,17.09,17.11,17.05,17.05,15700.0,14.5473,14.5643,14.5133,14.5133,15700.0
2008-07-18 13:50:00,17.05,17.08,17.0,17.0,36500.0,14.5133,14.5388,14.4707,14.4707,36500.0
2008-07-18 13:55:00,17.03,17.07,17.02,17.03,5900.0,14.4962,14.5303,14.4877,14.4962,5900.0
2008-07-18 14:00:00,17.0,17.04,16.98,17.04,13600.0,14.4707,14.5048,14.4537,14.5048,13600.0
2008-07-18 14:05:00,17.04,17.04,16.98,17.0,3500.0,14.5048,14.5048,14.4537,14.4707,3500.0
2008-07-18 14:10:00,17.01,17.1,17.01,17.1,5400.0,14.4792,14.5558,14.4792,14.5558,5400.0
2008-07-18 14:15:00,17.11,17.12,17.08,17.11,7400.0,14.5643,14.5728,14.5388,14.5643,7400.0
2008-07-18 14:20:00,17.12,17.12,17.06,17.07,3300.0,14.5728,14.5728,14.5218,14.5303,3300.0
2008-07-18 14:25:00,17.07,17.08,17.04,17.06,84600.0,14.5303,14.5388,14.5048,14.5218,84600.0
2008-07-18 14:30:00,17.07,17.07,16.99,17.02,83800.0,14.5303,14.5303,14.4622,14.4877,83800.0
2008-07-18 14:35:00,17.04,17.07,17.04,17.05,156300.0,14.5048,14.5303,14.5048,14.5133,156300.0
2008-07-18 14:40:00,17.06,17.07,17.03,17.03,18000.0,14.5218,14.5303,14.4962,14.4962,18000.0
2008-07-18 14:45:00,17.02,17.02,16.98,16.99,11800.0,14.4877,14.4877,14.4537,14.4622,11800.0
2008-07-18 14:50:00,16.99,17.02,16.95,16.98,39700.0,14.4622,14.4877,14.4281,14.4537,39700.0
2008-07-18 14:55:00,16.98,16.98,16.96,16.97,9200.0,14.4537,14.4537,14.4367,14.4452,9200.0
2008-07-18 15:00:00,16.97,16.98,16.95,16.95,6300.0,14.4452,14.4537,14.4281,14.4281,6300.0
2008-07-18 15:05:00,16.95,16.98,16.92,16.98,34600.0,14.4281,14.4537,14.4026,14.4537,34600.0
2008-07-18 15:10:00,16.97,17.08,16.97,17.0,39500.0,14.4452,14.5388,14.4452,14.4707,39500.0
2008-07-18 15:15:00,16.99,16.99,16.84,16.84,181800.0,14.4622,14.4622,14.3345,14.3345,181800.0
2008-07-18 15:20:00,16.85,16.96,16.85,16.94,387300.0,14.343,14.4367,14.343,14.4196,387300.0
2008-07-18 15:25:00,16.95,17.0,16.94,17.0,86700.0,14.4281,14.4707,14.4196,14.4707,86700.0
2008-07-18 15:30:00,17.0,17.04,16.98,17.02,13200.0,14.4707,14.5048,14.4537,14.4877,13200.0
2008-07-18 15:35:00,17.01,17.01,16.98,17.01,84700.0,14.4792,14.4792,14.4537,14.4792,84700.0
2008-07-18 15:40:00,17.01,17.03,16.97,17.0,69200.0,14.4792,14.4962,14.4452,14.4707,69200.0
2008-07-18 15:45:00,17.0,17.0,16.96,16.96,73500.0,14.4707,14.4707,14.4367,14.4367,73500.0
2008-07-18 15:50:00,16.97,17.0,16.95,16.99,300500.0,14.4452,14.4707,14.4281,14.4622,300500.0
2008-07-18 15:55:00,17.0,17.04,16.96,17.01,907800.0,14.4707,14.5048,14.4367,14.4792,907800.0
2008-07-21 09:30:00,17.15,17.15,17.02,17.05,20800.0,14.5984,14.5984,14.4877,14.5133,20800.0
2008-07-21 09:35:00,17.04,17.25,17.04,17.19,38600.0,14.5048,14.6835,14.5048,14.6324,38600.0
2008-07-21 09:40:00,17.19,17.37,17.18,17.37,638400.0,14.6324,14.7857,14.6239,14.7857,638400.0
2008-07-21 09:45:00,17.39,17.43,17.38,17.4,93400.0,14.8027,14.8367,14.7942,14.8112,93400.0
2008-07-21 09:50:00,17.41,17.49,17.33,17.48,100700.0,14.8197,14.8878,14.7516,14.8793,100700.0
2008-07-21 09:55:00,17.48,17.59,17.46,17.56,142300.0,14.8793,14.9729,14.8623,14.9474,142300.0
2008-07-21 10:00:00,17.57,17.62,17.47,17.54,259100.0,14.9559,14.9985,14.8708,14.9304,259100.0
2008-07-21 10:05:00,17.54,17.54,17.32,17.39,103100.0,14.9304,14.9304,14.7431,14.8027,103100.0
2008-07-21 10:10:00,17.38,17.43,17.36,17.42,70700.0,14.7942,14.8367,14.7771,14.8282,70700.0
2008-07-21 10:15:00,17.41,17.53,17.38,17.5,77000.0,14.8197,14.9218,14.7942,14.8963,77000.0
2008-07-21 10:20:00,17.51,17.51,17.36,17.36,38300.0,14.9048,14.9048,14.7771,14.7771,38300.0
2008-07-21 10:25:00,17.37,17.42,17.24,17.24,121900.0,14.7857,14.8282,14.675,14.675,121900.0
2008-07-21 10:30:00,17.23,17.28,17.18,17.18,47700.0,14.6665,14.709,14.6239,14.6239,47700.0
2008-07-21 10:35:00,17.17,17.24,17.17,17.23,36800.0,14.6154,14.675,14.6154,14.6665,36800.0
2008-07-21 10:40:00,17.23,17.35,17.22,17.35,28700.0,14.6665,14.7686,14.658,14.7686,28700.0
2008-07-21 10:45:00,17.36,17.36,17.21,17.34,55000.0,14.7771,14.7771,14.6495,14.7601,55000.0
2008-07-21 10:50:00,17.33,17.33,17.2,17.25,111400.0,14.7516,14.7516,14.6409,14.6835,111400.0
2008-07-21 10:55:00,17.27,17.28,17.15,17.17,78400.0,14.7005,14.709,14.5984,14.6154,78400.0
2008-07-21 11:00:00,17.17,17.17,17.0,17.02,342500.0,14.6154,14.6154,14.4707,14.4877,342500.0
2008-07-21 11:05:00,17.05,17.15,17.02,17.12,114600.0,14.5133,14.5984,14.4877,14.5728,114600.0
2008-07-21 11:10:00,17.13,17.13,17.03,17.03,38200.0,14.5814,14.5814,14.4962,14.4962,38200.0
2008-07-21 11:15:00,17.03,17.07,16.93,17.0,239900.0,14.4962,14.5303,14.4111,14.4707,239900.0
2008-07-21 11:20:00,17.01,17.04,16.99,17.01,318000.0,14.4792,14.5048,14.4622,14.4792,318000.0
2008-07-21 11:25:00,17.01,17.03,16.99,17.01,43000.0,14.4792,14.4962,14.4622,14.4792,43000.0
2008-07-21 11:30:00,17.02,17.02,16.88,16.95,123900.0,14.4877,14.4877,14.3686,14.4281,123900.0
2008-07-21 11:35:00,16.95,16.96,16.88,16.89,17100.0,14.4281,14.4367,14.3686,14.3771,17100.0
2008-07-21 11:40:00,16.89,16.92,16.88,16.91,32200.0,14.3771,14.4026,14.3686,14.3941,32200.0
2008-07-21 11:45:00,16.9,16.9,16.78,16.85,194900.0,14.3856,14.3856,14.2834,14.343,194900.0
2008-07-21 11:50:00,16.86,16.87,16.69,16.7,247100.0,14.3515,14.36,14.2068,14.2153,247100.0
2008-07-21 11:55:00,16.69,16.74,16.66,16.71,124000.0,14.2068,14.2494,14.1813,14.2238,124000.0
2008-07-21 12:00:00,16.72,16.76,16.7,16.75,131100.0,14.2324,14.2664,14.2153,14.2579,131100.0
2008-07-21 12:05:00,16.75,16.75,16.69,16.7,247100.0,14.2579,14.2579,14.2068,14.2153,247100.0
2008-07-21 12:10:00,16.7,16.78,16.68,16.77,418500.0,14.2153,14.2834,14.1983,14.2749,418500.0
2008-07-21 12:15:00,16.75,16.75,16.63,16.7,269300.0,14.2579,14.2579,14.1558,14.2153,269300.0
2008-07-21 12:20:00,16.7,16.79,16.7,16.79,152800.0,14.2153,14.2919,14.2153,14.2919,152800.0
2008-07-21 12:25:00,16.79,16.89,16.79,16.85,78800.0,14.2919,14.3771,14.2919,14.343,78800.0
2008-07-21 12:30:00,16.86,16.95,16.85,16.93,31200.0,14.3515,14.4281,14.343,14.4111,31200.0
2008-07-21 12:35:00,16.93,16.95,16.91,16.92,19000.0,14.4111,14.4281,14.3941,14.4026,19000.0
2008-07-21 12:40:00,16.91,16.94,16.9,16.94,6500.0,14.3941,14.4196,14.3856,14.4196,6500.0
2008-07-21 12:45:00,16.94,16.95,16.91,16.95,84500.0,14.4196,14.4281,14.3941,14.4281,84500.0
2008-07-21 12:50:00,16.94,16.95,16.93,16.93,21800.0,14.4196,14.4281,14.4111,14.4111,21800.0
2008-07-21 12:55:00,16.94,16.94,16.9,16.92,23800.0,14.4196,14.4196,14.3856,14.4026,23800.0
2008-07-21 13:00:00,16.91,16.93,16.9,16.92,1000.0,14.3941,14.4111,14.3856,14.4026,1000.0
2008-07-21 13:05:00,16.93,16.96,16.92,16.96,17500.0,14.4111,14.4367,14.4026,14.4367,17500.0
2008-07-21 13:10:00,16.98,16.98,16.94,16.96,9900.0,14.4537,14.4537,14.4196,14.4367,9900.0
2008-07-21 13:15:00,16.96,17.07,16.96,17.06,199900.0,14.4367,14.5303,14.4367,14.5218,199900.0
2008-07-21 13:20:00,17.06,17.06,17.01,17.05,25900.0,14.5218,14.5218,14.4792,14.5133,25900.0
2008-07-21 13:25:00,17.05,17.09,17.05,17.08,8500.0,14.5133,14.5473,14.5133,14.5388,8500.0
2008-07-21 13:30:00,17.08,17.08,17.06,17.07,7100.0,14.5388,14.5388,14.5218,14.5303,7100.0
2008-07-21 13:35:00,17.07,17.15,17.07,17.15,83000.0,14.5303,14.5984,14.5303,14.5984,83000.0
2008-07-21 13:40:00,17.15,17.15,17.14,17.15,17700.0,14.5984,14.5984,14.5899,14.5984,17700.0
2008-07-21 13:45:00,17.15,17.15,17.11,17.14,19200.0,14.5984,14.5984,14.5643,14.5899,19200.0
2008-07-21 13:50:00,17.15,17.2,17.12,17.2,94800.0,14.5984,14.6409,14.5728,14.6409,94800.0
2008-07-21 13:55:00,17.2,17.2,17.18,17.18,11200.0,14.6409,14.6409,14.6239,14.6239,11200.0
2008-07-21 14:00:00,17.19,17.21,17.09,17.1,39500.0,14.6324,14.6495,14.5473,14.5558,39500.0
2008-07-21 14:05:00,17.1,17.11,17.0,17.04,137200.0,14.5558,14.5643,14.4707,14.5048,137200.0
2008-07-21 14:10:00,17.04,17.05,16.99,16.99,74400.0,14.5048,14.5133,14.4622,14.4622,74400.0
2008-07-21 14:15:00,16.99,17.02,16.96,17.02,31800.0,14.4622,14.4877,14.4367,14.4877,31800.0
2008-07-21 14:20:00,17.02,17.03,17.0,17.0,23500.0,14.4877,14.4962,14.4707,14.4707,23500.0
2008-07-21 14:25:00,16.99,17.03,16.96,16.97,80500.0,14.4622,14.4962,14.4367,14.4452,80500.0
2008-07-21 14:30:00,16.96,16.97,16.94,16.96,51100.0,14.4367,14.4452,14.4196,14.4367,51100.0
2008-07-21 14:35:00,16.96,16.98,16.94,16.94,10200.0,14.4367,14.4537,14.4196,14.4196,10200.0
2008-07-21 14:40:00,16.93,16.93,16.87,16.87,97000.0,14.4111,14.4111,14.36,14.36,97000.0
2008-07-21 14:45:00,16.86,16.88,16.85,16.88,49600.0,14.3515,14.3686,14.343,14.3686,49600.0
2008-07-21 14:50:00,16.87,16.89,16.87,16.88,33200.0,14.36,14.3771,14.36,14.3686,33200.0
2008-07-21 14:55:00,16.89,16.9,16.88,16.89,11500.0,14.3771,14.3856,14.3686,14.3771,11500.0
2008-07-21 15:00:00,16.89,16.92,16.89,16.89,28200.0,14.3771,14.4026,14.3771,14.3771,28200.0
2008-07-21 15:05:00,16.89,16.89,16.84,16.86,60900.0,14.3771,14.3771,14.3345,14.3515,60900.0
2008-07-21 15:10:00,16.86,16.91,16.85,16.91,76300.0,14.3515,14.3941,14.343,14.3941,76300.0
2008-07-21 15:15:00,16.93,16.97,16.92,16.96,66800.0,14.4111,14.4452,14.4026,14.4367,66800.0
2008-07-21 15:20:00,16.95,16.99,16.95,16.98,33700.0,14.4281,14.4622,14.4281,14.4537,33700.0
2008-07-21 15:25:00,16.98,17.0,16.96,16.96,45200.0,14.4537,14.4707,14.4367,14.4367,45200.0
2008-07-21 15:30:00,16.96,16.97,16.95,16.96,48700.0,14.4367,14.4452,14.4281,14.4367,48700.0
2008-07-21 15:35:00,16.96,16.97,16.93,16.94,37700.0,14.4367,14.4452,14.4111,14.4196,37700.0
2008-07-21 15:40:00,16.94,17.0,16.9,16.9,106100.0,14.4196,14.4707,14.3856,14.3856,106100.0
2008-07-21 15:45:00,16.9,16.95,16.9,16.93,36300.0,14.3856,14.4281,14.3856,14.4111,36300.0
2008-07-21 15:50:00,16.94,16.95,16.88,16.91,66900.0,14.4196,14.4281,14.3686,14.3941,66900.0
2008-07-21 15:55:00,16.92,16.95,16.9,16.91,74600.0,14.4026,14.4281,14.3856,14.3941,74600.0
2008-07-21 16:00:00,16.9,16.9,16.9,16.9,100.0,14.3856,14.3856,14.3856,14.3856,100.0
2008-07-21 16:05:00,16.9,16.9,16.9,16.9,0.0,14.3856,14.3856,14.3856,14.3856,0.0
2008-07-21 16:10:00,16.9,16.9,16.9,16.9,0.0,14.3856,14.3856,14.3856,14.3856,0.0
2008-07-22 09:30:00,16.83,16.83,16.63,16.72,103800.0,14.326,14.326,14.1558,14.2324,103800.0
2008-07-22 09:35:00,16.68,16.75,16.59,16.62,214100.0,14.1983,14.2579,14.1217,14.1472,214100.0
2008-07-22 09:40:00,16.57,16.57,16.48,16.55,23700.0,14.1047,14.1047,14.0281,14.0877,23700.0
2008-07-22 09:45:00,16.54,16.55,16.45,16.53,159500.0,14.0791,14.0877,14.0025,14.0706,159500.0
2008-07-22 09:50:00,16.53,16.56,16.49,16.55,63300.0,14.0706,14.0962,14.0366,14.0877,63300.0
2008-07-22 09:55:00,16.56,16.67,16.56,16.59,63300.0,14.0962,14.1898,14.0962,14.1217,63300.0
2008-07-22 10:00:00,16.6,16.83,16.59,16.81,151100.0,14.1302,14.326,14.1217,14.309,151100.0
2008-07-22 10:05:00,16.8,16.91,16.71,16.71,99800.0,14.3005,14.3941,14.2238,14.2238,99800.0
2008-07-22 10:10:00,16.7,16.81,16.7,16.78,42300.0,14.2153,14.309,14.2153,14.2834,42300.0
2008-07-22 10:15:00,16.8,17.04,16.8,17.04,348600.0,14.3005,14.5048,14.3005,14.5048,348600.0
2008-07-22 10:20:00,17.04,17.04,16.87,16.88,149600.0,14.5048,14.5048,14.36,14.3686,149600.0
2008-07-22 10:25:00,16.87,16.93,16.72,16.73,127200.0,14.36,14.4111,14.2324,14.2409,127200.0
2008-07-22 10:30:00,16.73,16.77,16.7,16.7,54500.0,14.2409,14.2749,14.2153,14.2153,54500.0
2008-07-22 10:35:00,16.69,16.83,16.69,16.81,117000.0,14.2068,14.326,14.2068,14.309,117000.0
2008-07-22 10:40:00,16.82,16.89,16.8,16.87,48300.0,14.3175,14.3771,14.3005,14.36,48300.0
2008-07-22 10:45:00,16.85,16.95,16.81,16.95,542400.0,14.343,14.4281,14.309,14.4281,542400.0
2008-07-22 10:50:00,16.95,17.04,16.86,16.86,57800.0,14.4281,14.5048,14.3515,14.3515,57800.0
2008-07-22 10:55:00,16.85,16.94,16.83,16.94,24700.0,14.343,14.4196,14.326,14.4196,24700.0
2008-07-22 11:00:00,16.94,17.08,16.94,17.04,154500.0,14.4196,14.5388,14.4196,14.5048,154500.0
2008-07-22 11:05:00,17.03,17.2,17.03,17.1,433100.0,14.4962,14.6409,14.4962,14.5558,433100.0
2008-07-22 11:10:00,17.09,17.2,17.08,17.17,452900.0,14.5473,14.6409,14.5388,14.6154,452900.0
2008-07-22 11:15:00,17.17,17.27,17.17,17.26,92300.0,14.6154,14.7005,14.6154,14.692,92300.0
2008-07-22 11:20:00,17.27,17.4,17.27,17.39,57400.0,14.7005,14.8112,14.7005,14.8027,57400.0
2008-07-22 11:25:00,17.39,17.45,17.35,17.36,128600.0,14.8027,14.8538,14.7686,14.7771,128600.0
2008-07-22 11:30:00,17.35,17.42,17.23,17.25,196900.0,14.7686,14.8282,14.6665,14.6835,196900.0
2008-07-22 11:35:00,17.26,17.34,17.22,17.22,102000.0,14.692,14.7601,14.658,14.658,102000.0
2008-07-22 11:40:00,17.22,17.35,17.22,17.33,30400.0,14.658,14.7686,14.658,14.7516,30400.0
2008-07-22 11:45:00,17.33,17.33,17.27,17.3,51100.0,14.7516,14.7516,14.7005,14.7261,51100.0
2008-07-22 11:50:00,17.3,17.31,17.17,17.19,69900.0,14.7261,14.7346,14.6154,14.6324,69900.0
2008-07-22 11:55:00,17.19,17.24,17.1,17.22,116500.0,14.6324,14.675,14.5558,14.658,116500.0
2008-07-22 12:00:00,17.25,17.29,17.23,17.29,11900.0,14.6835,14.7176,14.6665,14.7176,11900.0
2008-07-22 12:05:00,17.29,17.4,17.27,17.4,16900.0,14.7176,14.8112,14.7005,14.8112,16900.0
2008-07-22 12:10:00,17.41,17.42,17.27,17.28,26200.0,14.8197,14.8282,14.7005,14.709,26200.0
2008-07-22 12:15:00,17.27,17.31,17.27,17.3,10800.0,14.7005,14.7346,14.7005,14.7261,10800.0
2008-07-22 12:20:00,17.3,17.37,17.3,17.37,13500.0,14.7261,14.7857,14.7261,14.7857,13500.0
2008-07-22 12:25:00,17.38,17.38,17.2,17.22,24100.0,14.7942,14.7942,14.6409,14.658,24100.0
2008-07-22 12:30:00,17.22,17.28,17.21,17.24,15100.0,14.658,14.709,14.6495,14.675,15100.0
2008-07-22 12:35:00,17.24,17.25,17.22,17.24,16800.0,14.675,14.6835,14.658,14.675,16800.0
2008-07-22 12:40:00,17.24,17.36,17.24,17.29,19300.0,14.675,14.7771,14.675,14.7176,19300.0
2008-07-22 12:45:00,17.3,17.34,17.26,17.33,34200.0,14.7261,14.7601,14.692,14.7516,34200.0
2008-07-22 12:50:00,17.33,17.36,17.31,17.34,18000.0,14.7516,14.7771,14.7346,14.7601,18000.0
2008-07-22 12:55:00,17.34,17.34,17.29,17.32,13300.0,14.7601,14.7601,14.7176,14.7431,13300.0
2008-07-22 13:00:00,17.32,17.32,17.25,17.25,12600.0,14.7431,14.7431,14.6835,14.6835,12600.0
2008-07-22 13:05:00,17.25,17.29,17.25,17.29,6100.0,14.6835,14.7176,14.6835,14.7176,6100.0
2008-07-22 13:10:00,17.29,17.31,17.28,17.29,14000.0,14.7176,14.7346,14.709,14.7176,14000.0
2008-07-22 13:15:00,17.29,17.32,17.26,17.32,23800.0,14.7176,14.7431,14.692,14.7431,23800.0
2008-07-22 13:20:00,17.3,17.34,17.29,17.34,2900.0,14.7261,14.7601,14.7176,14.7601,2900.0
2008-07-22 13:25:00,17.35,17.39,17.33,17.33,38000.0,14.7686,14.8027,14.7516,14.7516,38000.0
2008-07-22 13:30:00,17.33,17.39,17.32,17.37,36700.0,14.7516,14.8027,14.7431,14.7857,36700.0
2008-07-22 13:35:00,17.37,17.45,17.36,17.42,78700.0,14.7857,14.8538,14.7771,14.8282,78700.0
2008-07-22 13:40:00,17.41,17.45,17.38,17.4,49900.0,14.8197,14.8538,14.7942,14.8112,49900.0
2008-07-22 13:45:00,17.4,17.42,17.4,17.4,9200.0,14.8112,14.8282,14.8112,14.8112,9200.0
2008-07-22 13:50:00,17.4,17.43,17.4,17.4,8800.0,14.8112,14.8367,14.8112,14.8112,8800.0
2008-07-22 13:55:00,17.4,17.45,17.39,17.45,10800.0,14.8112,14.8538,14.8027,14.8538,10800.0
2008-07-22 14:00:00,17.46,17.47,17.43,17.45,68800.0,14.8623,14.8708,14.8367,14.8538,68800.0
2008-07-22 14:05:00,17.46,17.47,17.42,17.47,32700.0,14.8623,14.8708,14.8282,14.8708,32700.0
2008-07-22 14:10:00,17.46,17.46,17.34,17.35,60800.0,14.8623,14.8623,14.7601,14.7686,60800.0
2008-07-22 14:15:00,17.34,17.36,17.29,17.35,69100.0,14.7601,14.7771,14.7176,14.7686,69100.0
2008-07-22 14:20:00,17.34,17.44,17.31,17.41,62200.0,14.7601,14.8452,14.7346,14.8197,62200.0
2008-07-22 14:25:00,17.41,17.47,17.36,17.47,68400.0,14.8197,14.8708,14.7771,14.8708,68400.0
2008-07-22 14:30:00,17.48,17.5,17.48,17.5,47300.0,14.8793,14.8963,14.8793,14.8963,47300.0
2008-07-22 14:35:00,17.51,17.51,17.44,17.5,85500.0,14.9048,14.9048,14.8452,14.8963,85500.0
2008-07-22 14:40:00,17.5,17.67,17.47,17.64,190500.0,14.8963,15.041,14.8708,15.0155,190500.0
2008-07-22 14:45:00,17.64,17.67,17.61,17.64,159500.0,15.0155,15.041,14.9899,15.0155,159500.0
2008-07-22 14:50:00,17.63,17.65,17.62,17.63,25800.0,15.007,15.024,14.9985,15.007,25800.0
2008-07-22 14:55:00,17.63,17.66,17.58,17.61,70800.0,15.007,15.0325,14.9644,14.9899,70800.0
2008-07-22 15:00:00,17.61,17.71,17.61,17.71,81300.0,14.9899,15.0751,14.9899,15.0751,81300.0
2008-07-22 15:05:00,17.72,17.75,17.6,17.6,132200.0,15.0836,15.1091,14.9814,14.9814,132200.0
2008-07-22 15:10:00,17.61,17.69,17.6,17.67,28500.0,14.9899,15.058,14.9814,15.041,28500.0
2008-07-22 15:15:00,17.66,17.69,17.64,17.69,18300.0,15.0325,15.058,15.0155,15.058,18300.0
2008-07-22 15:20:00,17.69,17.76,17.69,17.75,96600.0,15.058,15.1176,15.058,15.1091,96600.0
2008-07-22 15:25:00,17.75,17.8,17.75,17.79,188000.0,15.1091,15.1517,15.1091,15.1432,188000.0
2008-07-22 15:30:00,17.78,17.85,17.77,17.85,233100.0,15.1347,15.1942,15.1261,15.1942,233100.0
2008-07-22 15:35:00,17.85,17.94,17.84,17.92,93400.0,15.1942,15.2708,15.1857,15.2538,93400.0
2008-07-22 15:40:00,17.92,18.03,17.91,17.97,300400.0,15.2538,15.3475,15.2453,15.2964,300400.0
2008-07-22 15:45:00,17.98,17.99,17.94,17.95,142800.0,15.3049,15.3134,15.2708,15.2794,142800.0
2008-07-22 15:50:00,17.95,18.05,17.95,18.03,152000.0,15.2794,15.3645,15.2794,15.3475,152000.0
2008-07-22 15:55:00,18.04,18.04,17.96,17.96,256000.0,15.356,15.356,15.2879,15.2879,256000.0
2008-07-22 16:00:00,17.95,18.01,17.94,17.99,12100.0,15.2794,15.3304,15.2708,15.3134,12100.0
2008-07-22 16:05:00,17.99,18.02,17.83,17.83,5100.0,15.3134,15.3389,15.1772,15.1772,5100.0
2008-07-22 16:10:00,17.84,17.84,17.83,17.83,2400.0,15.1857,15.1857,15.1772,15.1772,2400.0
2008-07-23 09:30:00,18.09,18.11,17.84,17.9,21700.0,15.3985,15.4156,15.1857,15.2368,21700.0
2008-07-23 09:35:00,17.85,18.03,17.85,18.01,52000.0,15.1942,15.3475,15.1942,15.3304,52000.0
2008-07-23 09:40:00,18.01,18.11,18.01,18.08,109400.0,15.3304,15.4156,15.3304,15.39,109400.0
2008-07-23 09:45:00,18.09,18.24,18.09,18.24,202900.0,15.3985,15.5262,15.3985,15.5262,202900.0
2008-07-23 09:50:00,18.23,18.24,18.04,18.09,99800.0,15.5177,15.5262,15.356,15.3985,99800.0
2008-07-23 09:55:00,18.09,18.26,18.09,18.22,152500.0,15.3985,15.5432,15.3985,15.5092,152500.0
2008-07-23 10:00:00,18.22,18.36,18.08,18.36,140800.0,15.5092,15.6284,15.39,15.6284,140800.0
2008-07-23 10:05:00,18.36,18.46,18.36,18.39,135600.0,15.6284,15.7135,15.6284,15.6539,135600.0
2008-07-23 10:10:00,18.39,18.7,18.38,18.68,560400.0,15.6539,15.9178,15.6454,15.9007,560400.0
2008-07-23 10:15:00,18.68,18.8,18.59,18.8,250100.0,15.9007,16.0029,15.8241,16.0029,250100.0
2008-07-23 10:20:00,18.8,18.9,18.72,18.75,148200.0,16.0029,16.088,15.9348,15.9603,148200.0
2008-07-23 10:25:00,18.75,18.98,18.75,18.98,201500.0,15.9603,16.1561,15.9603,16.1561,201500.0
2008-07-23 10:30:00,18.98,19.04,18.94,19.02,170500.0,16.1561,16.2072,16.1221,16.1902,170500.0
2008-07-23 10:35:00,19.02,19.19,18.96,19.19,176400.0,16.1902,16.3349,16.1391,16.3349,176400.0
2008-07-23 10:40:00,19.19,19.24,18.96,18.96,207100.0,16.3349,16.3774,16.1391,16.1391,207100.0
2008-07-23 10:45:00,18.95,18.99,18.9,18.99,103100.0,16.1306,16.1646,16.088,16.1646,103100.0
2008-07-23 10:50:00,18.98,19.01,18.94,18.94,95900.0,16.1561,16.1817,16.1221,16.1221,95900.0
2008-07-23 10:55:00,18.95,18.95,18.75,18.75,142100.0,16.1306,16.1306,15.9603,15.9603,142100.0
2008-07-23 11:00:00,18.75,18.76,18.49,18.49,207800.0,15.9603,15.9688,15.739,15.739,207800.0
2008-07-23 11:05:00,18.47,18.52,18.36,18.51,388000.0,15.722,15.7646,15.6284,15.756,388000.0
2008-07-23 11:10:00,18.51,18.7,18.5,18.68,277000.0,15.756,15.9178,15.7475,15.9007,277000.0
2008-07-23 11:15:00,18.69,18.78,18.68,18.74,133000.0,15.9093,15.9859,15.9007,15.9518,133000.0
2008-07-23 11:20:00,18.74,18.74,18.58,18.62,65900.0,15.9518,15.9518,15.8156,15.8497,65900.0
2008-07-23 11:25:00,18.63,18.73,18.62,18.71,53400.0,15.8582,15.9433,15.8497,15.9263,53400.0
2008-07-23 11:30:00,18.72,18.73,18.7,18.71,16100.0,15.9348,15.9433,15.9178,15.9263,16100.0
2008-07-23 11:35:00,18.71,18.71,18.68,18.68,27100.0,15.9263,15.9263,15.9007,15.9007,27100.0
2008-07-23 11:40:00,18.68,18.69,18.63,18.66,46200.0,15.9007,15.9093,15.8582,15.8837,46200.0
2008-07-23 11:45:00,18.66,18.77,18.63,18.69,195800.0,15.8837,15.9774,15.8582,15.9093,195800.0
2008-07-23 11:50:00,18.68,18.68,18.61,18.61,52000.0,15.9007,15.9007,15.8412,15.8412,52000.0
2008-07-23 11:55:00,18.62,18.62,18.51,18.53,30700.0,15.8497,15.8497,15.756,15.7731,30700.0
2008-07-23 12:00:00,18.53,18.59,18.53,18.59,37900.0,15.7731,15.8241,15.7731,15.8241,37900.0
2008-07-23 12:05:00,18.59,18.61,18.54,18.55,53300.0,15.8241,15.8412,15.7816,15.7901,53300.0
2008-07-23 12:10:00,18.54,18.54,18.41,18.44,53900.0,15.7816,15.7816,15.6709,15.6965,53900.0
2008-07-23 12:15:00,18.44,18.44,18.33,18.41,114100.0,15.6965,15.6965,15.6028,15.6709,114100.0
2008-07-23 12:20:00,18.43,18.49,18.41,18.49,85400.0,15.6879,15.739,15.6709,15.739,85400.0
2008-07-23 12:25:00,18.48,18.52,18.4,18.4,94100.0,15.7305,15.7646,15.6624,15.6624,94100.0
2008-07-23 12:30:00,18.39,18.44,18.31,18.31,45900.0,15.6539,15.6965,15.5858,15.5858,45900.0
2008-07-23 12:35:00,18.32,18.43,18.32,18.43,57700.0,15.5943,15.6879,15.5943,15.6879,57700.0
2008-07-23 12:40:00,18.43,18.5,18.42,18.5,116500.0,15.6879,15.7475,15.6794,15.7475,116500.0
2008-07-23 12:45:00,18.5,18.5,18.47,18.47,26500.0,15.7475,15.7475,15.722,15.722,26500.0
2008-07-23 12:50:00,18.47,18.6,18.47,18.6,45100.0,15.722,15.8327,15.722,15.8327,45100.0
2008-07-23 12:55:00,18.6,18.65,18.59,18.62,40800.0,15.8327,15.8752,15.8241,15.8497,40800.0
2008-07-23 13:00:00,18.63,18.63,18.5,18.5,60800.0,15.8582,15.8582,15.7475,15.7475,60800.0
2008-07-23 13:05:00,18.5,18.52,18.37,18.37,38300.0,15.7475,15.7646,15.6369,15.6369,38300.0
2008-07-23 13:10:00,18.36,18.53,18.36,18.48,34600.0,15.6284,15.7731,15.6284,15.7305,34600.0
2008-07-23 13:15:00,18.48,18.53,18.47,18.5,32200.0,15.7305,15.7731,15.722,15.7475,32200.0
2008-07-23 13:20:00,18.51,18.56,18.49,18.56,22000.0,15.756,15.7986,15.739,15.7986,22000.0
2008-07-23 13:25:00,18.56,18.58,18.56,18.57,16100.0,15.7986,15.8156,15.7986,15.8071,16100.0
2008-07-23 13:30:00,18.56,18.56,18.46,18.46,16900.0,15.7986,15.7986,15.7135,15.7135,16900.0
2008-07-23 13:35:00,18.46,18.55,18.43,18.55,61300.0,15.7135,15.7901,15.6879,15.7901,61300.0
2008-07-23 13:40:00,18.56,18.65,18.54,18.64,27000.0,15.7986,15.8752,15.7816,15.8667,27000.0
2008-07-23 13:45:00,18.65,18.68,18.57,18.57,24300.0,15.8752,15.9007,15.8071,15.8071,24300.0
2008-07-23 13:50:00,18.6,18.61,18.46,18.47,23200.0,15.8327,15.8412,15.7135,15.722,23200.0
2008-07-23 13:55:00,18.45,18.45,18.31,18.45,55700.0,15.705,15.705,15.5858,15.705,55700.0
2008-07-23 14:00:00,18.44,18.56,18.43,18.5,52800.0,15.6965,15.7986,15.6879,15.7475,52800.0
2008-07-23 14:05:00,18.51,18.64,18.51,18.58,62500.0,15.756,15.8667,15.756,15.8156,62500.0
2008-07-23 14:10:00,18.58,18.61,18.52,18.56,76500.0,15.8156,15.8412,15.7646,15.7986,76500.0
2008-07-23 14:15:00,18.56,18.65,18.56,18.62,24100.0,15.7986,15.8752,15.7986,15.8497,24100.0
2008-07-23 14:20:00,18.63,18.79,18.63,18.76,32300.0,15.8582,15.9944,15.8582,15.9688,32300.0
2008-07-23 14:25:00,18.76,18.84,18.75,18.82,114000.0,15.9688,16.0369,15.9603,16.0199,114000.0
2008-07-23 14:30:00,18.83,18.88,18.76,18.81,100300.0,16.0284,16.071,15.9688,16.0114,100300.0
2008-07-23 14:35:00,18.82,18.84,18.68,18.68,71700.0,16.0199,16.0369,15.9007,15.9007,71700.0
2008-07-23 14:40:00,18.68,18.76,18.67,18.76,40800.0,15.9007,15.9688,15.8922,15.9688,40800.0
2008-07-23 14:45:00,18.76,18.8,18.71,18.77,184700.0,15.9688,16.0029,15.9263,15.9774,184700.0
2008-07-23 14:50:00,18.77,18.86,18.77,18.8,121900.0,15.9774,16.054,15.9774,16.0029,121900.0
2008-07-23 14:55:00,18.8,18.8,18.74,18.76,22400.0,16.0029,16.0029,15.9518,15.9688,22400.0
2008-07-23 15:00:00,18.76,18.76,18.64,18.66,82600.0,15.9688,15.9688,15.8667,15.8837,82600.0
2008-07-23 15:05:00,18.65,18.71,18.6,18.62,49500.0,15.8752,15.9263,15.8327,15.8497,49500.0
2008-07-23 15:10:00,18.62,18.75,18.61,18.75,63500.0,15.8497,15.9603,15.8412,15.9603,63500.0
2008-07-23 15:15:00,18.75,18.75,18.63,18.68,46200.0,15.9603,15.9603,15.8582,15.9007,46200.0
2008-07-23 15:20:00,18.69,18.81,18.64,18.8,47000.0,15.9093,16.0114,15.8667,16.0029,47000.0
2008-07-23 15:25:00,18.8,18.8,18.67,18.72,58600.0,16.0029,16.0029,15.8922,15.9348,58600.0
2008-07-23 15:30:00,18.73,18.76,18.68,18.73,57600.0,15.9433,15.9688,15.9007,15.9433,57600.0
2008-07-23 15:35:00,18.73,18.74,18.63,18.69,82300.0,15.9433,15.9518,15.8582,15.9093,82300.0
2008-07-23 15:40:00,18.7,18.72,18.66,18.66,115500.0,15.9178,15.9348,15.8837,15.8837,115500.0
2008-07-23 15:45:00,18.67,18.74,18.67,18.71,86800.0,15.8922,15.9518,15.8922,15.9263,86800.0
2008-07-23 15:50:00,18.7,18.8,18.7,18.74,130500.0,15.9178,16.0029,15.9178,15.9518,130500.0
2008-07-23 15:55:00,18.73,18.75,18.72,18.75,172400.0,15.9433,15.9603,15.9348,15.9603,172400.0
2008-07-23 16:00:00,18.74,18.75,18.74,18.75,5200.0,15.9518,15.9603,15.9518,15.9603,5200.0
2008-07-23 16:05:00,18.75,18.75,18.75,18.75,1300.0,15.9603,15.9603,15.9603,15.9603,1300.0
2008-07-23 16:10:00,18.72,18.72,18.7,18.7,7100.0,15.9348,15.9348,15.9178,15.9178,7100.0
2008-07-24 09:30:00,18.51,18.87,18.47,18.51,77100.0,15.756,16.0625,15.722,15.756,77100.0
2008-07-24 09:35:00,18.47,18.48,18.19,18.21,125300.0,15.722,15.7305,15.4837,15.5007,125300.0
2008-07-24 09:40:00,18.2,18.23,18.0,18.23,221700.0,15.4922,15.5177,15.3219,15.5177,221700.0
2008-07-24 09:45:00,18.23,18.39,18.14,18.15,75800.0,15.5177,15.6539,15.4411,15.4496,75800.0
2008-07-24 09:50:00,18.14,18.14,18.07,18.12,187400.0,15.4411,15.4411,15.3815,15.4241,187400.0
2008-07-24 09:55:00,18.12,18.26,18.11,18.26,98200.0,15.4241,15.5432,15.4156,15.5432,98200.0
2008-07-24 10:00:00,18.25,18.25,17.8,17.82,466700.0,15.5347,15.5347,15.1517,15.1687,466700.0
2008-07-24 10:05:00,17.82,17.84,17.65,17.67,306300.0,15.1687,15.1857,15.024,15.041,306300.0
2008-07-24 10:10:00,17.67,17.78,17.63,17.76,144600.0,15.041,15.1347,15.007,15.1176,144600.0
2008-07-24 10:15:00,17.78,17.87,17.76,17.87,118500.0,15.1347,15.2113,15.1176,15.2113,118500.0
2008-07-24 10:20:00,17.87,17.87,17.76,17.8,81600.0,15.2113,15.2113,15.1176,15.1517,81600.0
2008-07-24 10:25:00,17.81,17.84,17.77,17.78,145000.0,15.1602,15.1857,15.1261,15.1347,145000.0
2008-07-24 10:30:00,17.77,17.93,17.77,17.9,105300.0,15.1261,15.2623,15.1261,15.2368,105300.0
2008-07-24 10:35:00,17.9,17.99,17.9,17.91,62100.0,15.2368,15.3134,15.2368,15.2453,62100.0
2008-07-24 10:40:00,17.89,17.9,17.77,17.77,38300.0,15.2283,15.2368,15.1261,15.1261,38300.0
2008-07-24 10:45:00,17.76,17.87,17.73,17.79,32200.0,15.1176,15.2113,15.0921,15.1432,32200.0
2008-07-24 10:50:00,17.79,17.91,17.75,17.81,97400.0,15.1432,15.2453,15.1091,15.1602,97400.0
2008-07-24 10:55:00,17.81,17.9,17.81,17.85,67400.0,15.1602,15.2368,15.1602,15.1942,67400.0
2008-07-24 11:00:00,17.8,17.94,17.8,17.89,26900.0,15.1517,15.2708,15.1517,15.2283,26900.0
2008-07-24 11:05:00,17.88,17.94,17.76,17.76,98600.0,15.2198,15.2708,15.1176,15.1176,98600.0
2008-07-24 11:10:00,17.79,17.85,17.75,17.76,68200.0,15.1432,15.1942,15.1091,15.1176,68200.0
2008-07-24 11:15:00,17.78,17.81,17.77,17.81,34100.0,15.1347,15.1602,15.1261,15.1602,34100.0
2008-07-24 11:20:00,17.8,17.82,17.74,17.76,27400.0,15.1517,15.1687,15.1006,15.1176,27400.0
2008-07-24 11:25:00,17.74,17.75,17.62,17.62,91900.0,15.1006,15.1091,14.9985,14.9985,91900.0
2008-07-24 11:30:00,17.6,17.63,17.54,17.6,112100.0,14.9814,15.007,14.9304,14.9814,112100.0
2008-07-24 11:35:00,17.59,17.7,17.57,17.7,48700.0,14.9729,15.0666,14.9559,15.0666,48700.0
2008-07-24 11:40:00,17.71,17.71,17.68,17.68,42200.0,15.0751,15.0751,15.0495,15.0495,42200.0
2008-07-24 11:45:00,17.67,17.69,17.64,17.66,23000.0,15.041,15.058,15.0155,15.0325,23000.0
2008-07-24 11:50:00,17.65,17.69,17.64,17.64,12100.0,15.024,15.058,15.0155,15.0155,12100.0
2008-07-24 11:55:00,17.64,17.64,17.61,17.63,18200.0,15.0155,15.0155,14.9899,15.007,18200.0
2008-07-24 12:00:00,17.64,17.65,17.58,17.58,34700.0,15.0155,15.024,14.9644,14.9644,34700.0
2008-07-24 12:05:00,17.58,17.58,17.57,17.57,21900.0,14.9644,14.9644,14.9559,14.9559,21900.0
2008-07-24 12:10:00,17.57,17.58,17.5,17.5,31500.0,14.9559,14.9644,14.8963,14.8963,31500.0
2008-07-24 12:15:00,17.51,17.53,17.43,17.43,54000.0,14.9048,14.9218,14.8367,14.8367,54000.0
2008-07-24 12:20:00,17.43,17.48,17.42,17.46,80700.0,14.8367,14.8793,14.8282,14.8623,80700.0
2008-07-24 12:25:00,17.45,17.45,17.36,17.37,9800.0,14.8538,14.8538,14.7771,14.7857,9800.0
2008-07-24 12:30:00,17.38,17.4,17.38,17.4,20600.0,14.7942,14.8112,14.7942,14.8112,20600.0
2008-07-24 12:35:00,17.4,17.41,17.33,17.33,23300.0,14.8112,14.8197,14.7516,14.7516,23300.0
2008-07-24 12:40:00,17.32,17.36,17.31,17.36,62000.0,14.7431,14.7771,14.7346,14.7771,62000.0
2008-07-24 12:45:00,17.35,17.39,17.34,17.39,154300.0,14.7686,14.8027,14.7601,14.8027,154300.0
2008-07-24 12:50:00,17.4,17.4,17.27,17.3,155400.0,14.8112,14.8112,14.7005,14.7261,155400.0
2008-07-24 12:55:00,17.29,17.32,17.26,17.3,146200.0,14.7176,14.7431,14.692,14.7261,146200.0
2008-07-24 13:00:00,17.3,17.33,17.25,17.29,44000.0,14.7261,14.7516,14.6835,14.7176,44000.0
2008-07-24 13:05:00,17.29,17.29,17.2,17.2,29300.0,14.7176,14.7176,14.6409,14.6409,29300.0
2008-07-24 13:10:00,17.23,17.28,17.23,17.27,38000.0,14.6665,14.709,14.6665,14.7005,38000.0
2008-07-24 13:15:00,17.26,17.28,17.22,17.28,73500.0,14.692,14.709,14.658,14.709,73500.0
2008-07-24 13:20:00,17.25,17.3,17.23,17.28,18300.0,14.6835,14.7261,14.6665,14.709,18300.0
2008-07-24 13:25:00,17.3,17.3,17.21,17.27,59700.0,14.7261,14.7261,14.6495,14.7005,59700.0
2008-07-24 13:30:00,17.27,17.28,17.22,17.22,50100.0,14.7005,14.709,14.658,14.658,50100.0
2008-07-24 13:35:00,17.21,17.24,17.17,17.22,58800.0,14.6495,14.675,14.6154,14.658,58800.0
2008-07-24 13:40:00,17.25,17.25,17.17,17.17,44900.0,14.6835,14.6835,14.6154,14.6154,44900.0
2008-07-24 13:45:00,17.17,17.17,17.13,17.16,63200.0,14.6154,14.6154,14.5814,14.6069,63200.0
2008-07-24 13:50:00,17.17,17.19,17.12,17.15,61400.0,14.6154,14.6324,14.5728,14.5984,61400.0
2008-07-24 13:55:00,17.15,17.17,17.12,17.16,35300.0,14.5984,14.6154,14.5728,14.6069,35300.0
2008-07-24 14:00:00,17.16,17.16,17.1,17.11,119200.0,14.6069,14.6069,14.5558,14.5643,119200.0
2008-07-24 14:05:00,17.11,17.12,17.05,17.06,76300.0,14.5643,14.5728,14.5133,14.5218,76300.0
2008-07-24 14:10:00,17.06,17.07,16.98,16.99,109400.0,14.5218,14.5303,14.4537,14.4622,109400.0
2008-07-24 14:15:00,16.98,16.99,16.92,16.96,95500.0,14.4537,14.4622,14.4026,14.4367,95500.0
2008-07-24 14:20:00,16.96,16.99,16.91,16.99,89200.0,14.4367,14.4622,14.3941,14.4622,89200.0
2008-07-24 14:25:00,17.0,17.04,16.96,16.96,41400.0,14.4707,14.5048,14.4367,14.4367,41400.0
2008-07-24 14:30:00,16.96,16.96,16.92,16.92,23300.0,14.4367,14.4367,14.4026,14.4026,23300.0
2008-07-24 14:35:00,16.9,16.91,16.86,16.89,54500.0,14.3856,14.3941,14.3515,14.3771,54500.0
2008-07-24 14:40:00,16.89,16.9,16.85,16.86,95100.0,14.3771,14.3856,14.343,14.3515,95100.0
2008-07-24 14:45:00,16.86,16.9,16.86,16.89,21500.0,14.3515,14.3856,14.3515,14.3771,21500.0
2008-07-24 14:50:00,16.88,16.88,16.82,16.83,15500.0,14.3686,14.3686,14.3175,14.326,15500.0
2008-07-24 14:55:00,16.83,16.88,16.82,16.87,70400.0,14.326,14.3686,14.3175,14.36,70400.0
2008-07-24 15:00:00,16.87,16.95,16.86,16.95,98500.0,14.36,14.4281,14.3515,14.4281,98500.0
2008-07-24 15:05:00,16.95,16.99,16.95,16.96,68100.0,14.4281,14.4622,14.4281,14.4367,68100.0
2008-07-24 15:10:00,16.97,16.98,16.94,16.95,46400.0,14.4452,14.4537,14.4196,14.4281,46400.0
2008-07-24 15:15:00,16.95,17.0,16.9,16.98,99000.0,14.4281,14.4707,14.3856,14.4537,99000.0
2008-07-24 15:20:00,16.98,16.98,16.9,16.91,63300.0,14.4537,14.4537,14.3856,14.3941,63300.0
2008-07-24 15:25:00,16.95,16.95,16.85,16.9,97200.0,14.4281,14.4281,14.343,14.3856,97200.0
2008-07-24 15:30:00,16.9,16.9,16.82,16.82,125400.0,14.3856,14.3856,14.3175,14.3175,125400.0
2008-07-24 15:35:00,16.83,16.83,16.75,16.79,147100.0,14.326,14.326,14.2579,14.2919,147100.0
2008-07-24 15:40:00,16.79,16.79,16.71,16.75,140500.0,14.2919,14.2919,14.2238,14.2579,140500.0
2008-07-24 15:45:00,16.74,16.77,16.72,16.75,113500.0,14.2494,14.2749,14.2324,14.2579,113500.0
2008-07-24 15:50:00,16.75,16.87,16.73,16.87,219500.0,14.2579,14.36,14.2409,14.36,219500.0
2008-07-24 15:55:00,16.87,16.9,16.82,16.83,567700.0,14.36,14.3856,14.3175,14.326,567700.0
2008-07-24 16:00:00,16.79,16.82,16.58,16.6,51600.0,14.2919,14.3175,14.1132,14.1302,51600.0
2008-07-24 16:05:00,16.6,16.6,16.6,16.6,0.0,14.1302,14.1302,14.1302,14.1302,0.0
2008-07-24 16:10:00,16.8,16.9,16.8,16.9,2500.0,14.3005,14.3856,14.3005,14.3856,2500.0
2008-07-25 09:30:00,16.84,16.96,16.71,16.72,70400.0,14.3345,14.4367,14.2238,14.2324,70400.0
2008-07-25 09:35:00,16.71,16.87,16.68,16.81,50500.0,14.2238,14.36,14.1983,14.309,50500.0
2008-07-25 09:40:00,16.79,16.79,16.59,16.65,111800.0,14.2919,14.2919,14.1217,14.1728,111800.0
2008-07-25 09:45:00,16.65,16.67,16.54,16.57,302900.0,14.1728,14.1898,14.0791,14.1047,302900.0
2008-07-25 09:50:00,16.59,16.62,16.54,16.6,226700.0,14.1217,14.1472,14.0791,14.1302,226700.0
2008-07-25 09:55:00,16.61,17.21,16.61,17.06,314100.0,14.1387,14.6495,14.1387,14.5218,314100.0
2008-07-25 10:00:00,17.06,17.54,17.06,17.52,1076900.0,14.5218,14.9304,14.5218,14.9133,1076900.0
2008-07-25 10:05:00,17.52,17.76,17.23,17.23,264000.0,14.9133,15.1176,14.6665,14.6665,264000.0
2008-07-25 10:10:00,17.24,17.48,17.22,17.41,172500.0,14.675,14.8793,14.658,14.8197,172500.0
2008-07-25 10:15:00,17.41,17.43,17.25,17.38,123200.0,14.8197,14.8367,14.6835,14.7942,123200.0
2008-07-25 10:20:00,17.37,17.51,17.27,17.27,103300.0,14.7857,14.9048,14.7005,14.7005,103300.0
2008-07-25 10:25:00,17.27,17.27,17.11,17.11,51000.0,14.7005,14.7005,14.5643,14.5643,51000.0
2008-07-25 10:30:00,17.11,17.13,17.03,17.13,120400.0,14.5643,14.5814,14.4962,14.5814,120400.0
2008-07-25 10:35:00,17.12,17.26,17.11,17.26,74500.0,14.5728,14.692,14.5643,14.692,74500.0
2008-07-25 10:40:00,17.23,17.4,17.21,17.37,53100.0,14.6665,14.8112,14.6495,14.7857,53100.0
2008-07-25 10:45:00,17.38,17.46,17.36,17.41,44900.0,14.7942,14.8623,14.7771,14.8197,44900.0
2008-07-25 10:50:00,17.38,17.44,17.26,17.43,34600.0,14.7942,14.8452,14.692,14.8367,34600.0
2008-07-25 10:55:00,17.44,17.6,17.38,17.6,120500.0,14.8452,14.9814,14.7942,14.9814,120500.0
2008-07-25 11:00:00,17.6,17.6,17.36,17.39,52900.0,14.9814,14.9814,14.7771,14.8027,52900.0
2008-07-25 11:05:00,17.38,17.43,17.34,17.38,22400.0,14.7942,14.8367,14.7601,14.7942,22400.0
2008-07-25 11:10:00,17.38,17.42,17.34,17.42,65600.0,14.7942,14.8282,14.7601,14.8282,65600.0
2008-07-25 11:15:00,17.41,17.42,17.31,17.31,32000.0,14.8197,14.8282,14.7346,14.7346,32000.0
2008-07-25 11:20:00,17.31,17.35,17.16,17.22,80400.0,14.7346,14.7686,14.6069,14.658,80400.0
2008-07-25 11:25:00,17.22,17.25,17.21,17.24,19800.0,14.658,14.6835,14.6495,14.675,19800.0
2008-07-25 11:30:00,17.24,17.4,17.24,17.3,45300.0,14.675,14.8112,14.675,14.7261,45300.0
2008-07-25 11:35:00,17.25,17.29,17.25,17.25,19200.0,14.6835,14.7176,14.6835,14.6835,19200.0
2008-07-25 11:40:00,17.24,17.32,17.22,17.32,33800.0,14.675,14.7431,14.658,14.7431,33800.0
2008-07-25 11:45:00,17.32,17.34,17.25,17.25,32900.0,14.7431,14.7601,14.6835,14.6835,32900.0
2008-07-25 11:50:00,17.25,17.27,17.22,17.22,18700.0,14.6835,14.7005,14.658,14.658,18700.0
2008-07-25 11:55:00,17.22,17.22,17.18,17.21,13700.0,14.658,14.658,14.6239,14.6495,13700.0
2008-07-25 12:00:00,17.2,17.2,17.02,17.03,200700.0,14.6409,14.6409,14.4877,14.4962,200700.0
2008-07-25 12:05:00,17.04,17.12,17.04,17.11,15400.0,14.5048,14.5728,14.5048,14.5643,15400.0
2008-07-25 12:10:00,17.1,17.1,17.04,17.07,13900.0,14.5558,14.5558,14.5048,14.5303,13900.0
2008-07-25 12:15:00,17.07,17.07,16.94,16.94,39600.0,14.5303,14.5303,14.4196,14.4196,39600.0
2008-07-25 12:20:00,16.95,17.0,16.92,16.99,18500.0,14.4281,14.4707,14.4026,14.4622,18500.0
2008-07-25 12:25:00,16.99,17.13,16.98,17.13,19200.0,14.4622,14.5814,14.4537,14.5814,19200.0
2008-07-25 12:30:00,17.13,17.14,16.99,17.04,28700.0,14.5814,14.5899,14.4622,14.5048,28700.0
2008-07-25 12:35:00,17.04,17.05,17.01,17.02,24800.0,14.5048,14.5133,14.4792,14.4877,24800.0
2008-07-25 12:40:00,17.03,17.25,17.02,17.24,48900.0,14.4962,14.6835,14.4877,14.675,48900.0
2008-07-25 12:45:00,17.24,17.24,17.11,17.11,9900.0,14.675,14.675,14.5643,14.5643,9900.0
2008-07-25 12:50:00,17.17,17.21,17.11,17.11,9600.0,14.6154,14.6495,14.5643,14.5643,9600.0
2008-07-25 12:55:00,17.11,17.19,17.11,17.16,34800.0,14.5643,14.6324,14.5643,14.6069,34800.0
2008-07-25 13:00:00,17.18,17.26,17.18,17.26,7500.0,14.6239,14.692,14.6239,14.692,7500.0
2008-07-25 13:05:00,17.28,17.28,17.19,17.24,29100.0,14.709,14.709,14.6324,14.675,29100.0
2008-07-25 13:10:00,17.25,17.29,17.06,17.09,76600.0,14.6835,14.7176,14.5218,14.5473,76600.0
2008-07-25 13:15:00,17.1,17.27,17.09,17.22,64500.0,14.5558,14.7005,14.5473,14.658,64500.0
2008-07-25 13:20:00,17.22,17.27,17.1,17.1,44700.0,14.658,14.7005,14.5558,14.5558,44700.0
2008-07-25 13:25:00,17.11,17.17,17.03,17.03,30200.0,14.5643,14.6154,14.4962,14.4962,30200.0
2008-07-25 13:30:00,17.04,17.04,17.0,17.01,17400.0,14.5048,14.5048,14.4707,14.4792,17400.0
2008-07-25 13:35:00,17.03,17.13,17.03,17.09,9800.0,14.4962,14.5814,14.4962,14.5473,9800.0
2008-07-25 13:40:00,17.07,17.07,16.94,16.96,23200.0,14.5303,14.5303,14.4196,14.4367,23200.0
2008-07-25 13:45:00,16.96,17.06,16.96,17.06,30700.0,14.4367,14.5218,14.4367,14.5218,30700.0
2008-07-25 13:50:00,17.06,17.15,17.06,17.12,27500.0,14.5218,14.5984,14.5218,14.5728,27500.0
2008-07-25 13:55:00,17.11,17.14,17.0,17.05,37800.0,14.5643,14.5899,14.4707,14.5133,37800.0
2008-07-25 14:00:00,17.04,17.12,17.0,17.07,48300.0,14.5048,14.5728,14.4707,14.5303,48300.0
2008-07-25 14:05:00,17.04,17.13,17.0,17.12,28700.0,14.5048,14.5814,14.4707,14.5728,28700.0
2008-07-25 14:10:00,17.08,17.09,17.0,17.0,22700.0,14.5388,14.5473,14.4707,14.4707,22700.0
2008-07-25 14:15:00,17.0,17.09,17.0,17.08,73900.0,14.4707,14.5473,14.4707,14.5388,73900.0
2008-07-25 14:20:00,17.07,17.07,17.0,17.04,60700.0,14.5303,14.5303,14.4707,14.5048,60700.0
2008-07-25 14:25:00,17.04,17.05,17.02,17.05,8500.0,14.5048,14.5133,14.4877,14.5133,8500.0
2008-07-25 14:30:00,17.02,17.04,17.0,17.01,12200.0,14.4877,14.5048,14.4707,14.4792,12200.0
2008-07-25 14:35:00,17.01,17.07,17.01,17.03,7400.0,14.4792,14.5303,14.4792,14.4962,7400.0
2008-07-25 14:40:00,17.03,17.09,17.01,17.06,78400.0,14.4962,14.5473,14.4792,14.5218,78400.0
2008-07-25 14:45:00,17.07,17.11,17.07,17.09,31200.0,14.5303,14.5643,14.5303,14.5473,31200.0
2008-07-25 14:50:00,17.08,17.16,17.07,17.16,50000.0,14.5388,14.6069,14.5303,14.6069,50000.0
2008-07-25 14:55:00,17.13,17.14,17.12,17.14,13200.0,14.5814,14.5899,14.5728,14.5899,13200.0
2008-07-25 15:00:00,17.13,17.14,17.04,17.08,15400.0,14.5814,14.5899,14.5048,14.5388,15400.0
2008-07-25 15:05:00,17.08,17.09,17.06,17.06,9500.0,14.5388,14.5473,14.5218,14.5218,9500.0
2008-07-25 15:10:00,17.07,17.07,16.92,16.93,52400.0,14.5303,14.5303,14.4026,14.4111,52400.0
2008-07-25 15:15:00,16.93,17.0,16.92,17.0,73500.0,14.4111,14.4707,14.4026,14.4707,73500.0
2008-07-25 15:20:00,17.0,17.01,16.92,16.94,116800.0,14.4707,14.4792,14.4026,14.4196,116800.0
2008-07-25 15:25:00,16.94,16.96,16.9,16.91,51700.0,14.4196,14.4367,14.3856,14.3941,51700.0
2008-07-25 15:30:00,16.92,16.93,16.91,16.93,38900.0,14.4026,14.4111,14.3941,14.4111,38900.0
2008-07-25 15:35:00,16.93,16.94,16.93,16.93,26300.0,14.4111,14.4196,14.4111,14.4111,26300.0
2008-07-25 15:40:00,16.93,16.98,16.91,16.91,33100.0,14.4111,14.4537,14.3941,14.3941,33100.0
2008-07-25 15:45:00,16.93,17.03,16.93,17.02,27200.0,14.4111,14.4962,14.4111,14.4877,27200.0
2008-07-25 15:50:00,17.03,17.04,17.0,17.03,88600.0,14.4962,14.5048,14.4707,14.4962,88600.0
2008-07-25 15:55:00,17.04,17.05,16.99,17.03,260600.0,14.5048,14.5133,14.4622,14.4962,260600.0
2008-07-25 16:00:00,17.02,17.02,17.02,17.02,100.0,14.4877,14.4877,14.4877,14.4877,100.0
2008-07-25 16:05:00,17.02,17.02,17.02,17.02,0.0,14.4877,14.4877,14.4877,14.4877,0.0
2008-07-25 16:10:00,16.98,16.98,16.98,16.98,300.0,14.4537,14.4537,14.4537,14.4537,300.0
2008-07-28 09:30:00,17.34,17.34,16.88,16.91,49200.0,14.7601,14.7601,14.3686,14.3941,49200.0
2008-07-28 09:35:00,16.89,17.31,16.89,17.31,140800.0,14.3771,14.7346,14.3771,14.7346,140800.0
2008-07-28 09:40:00,17.33,17.36,17.05,17.12,63200.0,14.7516,14.7771,14.5133,14.5728,63200.0
2008-07-28 09:45:00,17.14,17.25,16.99,17.04,80900.0,14.5899,14.6835,14.4622,14.5048,80900.0
2008-07-28 09:50:00,17.04,17.26,17.02,17.05,77200.0,14.5048,14.692,14.4877,14.5133,77200.0
2008-07-28 09:55:00,17.06,17.06,16.81,16.81,93400.0,14.5218,14.5218,14.309,14.309,93400.0
2008-07-28 10:00:00,16.82,16.9,16.76,16.9,98800.0,14.3175,14.3856,14.2664,14.3856,98800.0
2008-07-28 10:05:00,16.92,17.12,16.92,17.12,56900.0,14.4026,14.5728,14.4026,14.5728,56900.0
2008-07-28 10:10:00,17.11,17.12,16.94,16.94,30500.0,14.5643,14.5728,14.4196,14.4196,30500.0
2008-07-28 10:15:00,16.91,16.98,16.87,16.97,37400.0,14.3941,14.4537,14.36,14.4452,37400.0
2008-07-28 10:20:00,16.97,16.97,16.8,16.8,58000.0,14.4452,14.4452,14.3005,14.3005,58000.0
2008-07-28 10:25:00,16.78,16.79,16.73,16.79,16800.0,14.2834,14.2919,14.2409,14.2919,16800.0
2008-07-28 10:30:00,16.78,16.82,16.71,16.71,47500.0,14.2834,14.3175,14.2238,14.2238,47500.0
2008-07-28 10:35:00,16.71,16.79,16.71,16.78,37900.0,14.2238,14.2919,14.2238,14.2834,37900.0
2008-07-28 10:40:00,16.79,16.8,16.6,16.65,227900.0,14.2919,14.3005,14.1302,14.1728,227900.0
2008-07-28 10:45:00,16.65,16.69,16.6,16.64,57900.0,14.1728,14.2068,14.1302,14.1643,57900.0
2008-07-28 10:50:00,16.66,16.74,16.66,16.74,4200.0,14.1813,14.2494,14.1813,14.2494,4200.0
2008-07-28 10:55:00,16.73,16.75,16.7,16.73,17300.0,14.2409,14.2579,14.2153,14.2409,17300.0
2008-07-28 11:00:00,16.73,16.73,16.64,16.64,19900.0,14.2409,14.2409,14.1643,14.1643,19900.0
2008-07-28 11:05:00,16.63,16.64,16.57,16.58,6700.0,14.1558,14.1643,14.1047,14.1132,6700.0
2008-07-28 11:10:00,16.58,16.59,16.55,16.57,15600.0,14.1132,14.1217,14.0877,14.1047,15600.0
2008-07-28 11:15:00,16.58,16.61,16.48,16.59,118400.0,14.1132,14.1387,14.0281,14.1217,118400.0
2008-07-28 11:20:00,16.6,16.62,16.56,16.57,24600.0,14.1302,14.1472,14.0962,14.1047,24600.0
2008-07-28 11:25:00,16.56,16.56,16.48,16.51,97100.0,14.0962,14.0962,14.0281,14.0536,97100.0
2008-07-28 11:30:00,16.49,16.49,16.39,16.39,38600.0,14.0366,14.0366,13.9515,13.9515,38600.0
2008-07-28 11:35:00,16.4,16.4,16.33,16.36,107600.0,13.96,13.96,13.9004,13.9259,107600.0
2008-07-28 11:40:00,16.35,16.41,16.35,16.4,21200.0,13.9174,13.9685,13.9174,13.96,21200.0
2008-07-28 11:45:00,16.42,16.47,16.42,16.47,6300.0,13.977,14.0196,13.977,14.0196,6300.0
2008-07-28 11:50:00,16.5,16.54,16.5,16.53,11800.0,14.0451,14.0791,14.0451,14.0706,11800.0
2008-07-28 11:55:00,16.53,16.56,16.45,16.47,28300.0,14.0706,14.0962,14.0025,14.0196,28300.0
2008-07-28 12:00:00,16.47,16.54,16.46,16.54,21200.0,14.0196,14.0791,14.011,14.0791,21200.0
2008-07-28 12:05:00,16.55,16.64,16.55,16.57,37200.0,14.0877,14.1643,14.0877,14.1047,37200.0
2008-07-28 12:10:00,16.57,16.57,16.45,16.45,18400.0,14.1047,14.1047,14.0025,14.0025,18400.0
2008-07-28 12:15:00,16.44,16.53,16.41,16.53,25300.0,13.994,14.0706,13.9685,14.0706,25300.0
2008-07-28 12:20:00,16.52,16.58,16.52,16.53,16300.0,14.0621,14.1132,14.0621,14.0706,16300.0
2008-07-28 12:25:00,16.55,16.55,16.49,16.5,11900.0,14.0877,14.0877,14.0366,14.0451,11900.0
2008-07-28 12:30:00,16.51,16.55,16.5,16.53,21000.0,14.0536,14.0877,14.0451,14.0706,21000.0
2008-07-28 12:35:00,16.53,16.53,16.5,16.5,7900.0,14.0706,14.0706,14.0451,14.0451,7900.0
2008-07-28 12:40:00,16.51,16.51,16.36,16.36,17700.0,14.0536,14.0536,13.9259,13.9259,17700.0
2008-07-28 12:45:00,16.37,16.43,16.37,16.43,4700.0,13.9344,13.9855,13.9344,13.9855,4700.0
2008-07-28 12:50:00,16.43,16.57,16.42,16.5,47200.0,13.9855,14.1047,13.977,14.0451,47200.0
2008-07-28 12:55:00,16.48,16.48,16.39,16.41,23800.0,14.0281,14.0281,13.9515,13.9685,23800.0
2008-07-28 13:00:00,16.4,16.45,16.39,16.45,20600.0,13.96,14.0025,13.9515,14.0025,20600.0
2008-07-28 13:05:00,16.45,16.52,16.44,16.51,15900.0,14.0025,14.0621,13.994,14.0536,15900.0
2008-07-28 13:10:00,16.5,16.54,16.46,16.51,14100.0,14.0451,14.0791,14.011,14.0536,14100.0
2008-07-28 13:15:00,16.51,16.51,16.44,16.46,20200.0,14.0536,14.0536,13.994,14.011,20200.0
2008-07-28 13:20:00,16.45,16.47,16.44,16.47,2100.0,14.0025,14.0196,13.994,14.0196,2100.0
2008-07-28 13:25:00,16.47,16.49,16.45,16.47,11600.0,14.0196,14.0366,14.0025,14.0196,11600.0
2008-07-28 13:30:00,16.47,16.48,16.43,16.43,14200.0,14.0196,14.0281,13.9855,13.9855,14200.0
2008-07-28 13:35:00,16.43,16.45,16.41,16.42,54100.0,13.9855,14.0025,13.9685,13.977,54100.0
2008-07-28 13:40:00,16.42,16.48,16.41,16.48,7000.0,13.977,14.0281,13.9685,14.0281,7000.0
2008-07-28 13:45:00,16.48,16.5,16.44,16.44,2800.0,14.0281,14.0451,13.994,13.994,2800.0
2008-07-28 13:50:00,16.44,16.53,16.43,16.49,5000.0,13.994,14.0706,13.9855,14.0366,5000.0
2008-07-28 13:55:00,16.51,16.53,16.48,16.48,4100.0,14.0536,14.0706,14.0281,14.0281,4100.0
2008-07-28 14:00:00,16.48,16.49,16.44,16.47,7000.0,14.0281,14.0366,13.994,14.0196,7000.0
2008-07-28 14:05:00,16.48,16.48,16.42,16.42,14100.0,14.0281,14.0281,13.977,13.977,14100.0
2008-07-28 14:10:00,16.43,16.46,16.41,16.41,17500.0,13.9855,14.011,13.9685,13.9685,17500.0
2008-07-28 14:15:00,16.4,16.41,16.33,16.38,67700.0,13.96,13.9685,13.9004,13.9429,67700.0
2008-07-28 14:20:00,16.4,16.44,16.38,16.41,7200.0,13.96,13.994,13.9429,13.9685,7200.0
2008-07-28 14:25:00,16.4,16.41,16.35,16.35,7200.0,13.96,13.9685,13.9174,13.9174,7200.0
2008-07-28 14:30:00,16.35,16.45,16.35,16.39,43100.0,13.9174,14.0025,13.9174,13.9515,43100.0
2008-07-28 14:35:00,16.38,16.54,16.38,16.5,72800.0,13.9429,14.0791,13.9429,14.0451,72800.0
2008-07-28 14:40:00,16.5,16.54,16.33,16.34,70900.0,14.0451,14.0791,13.9004,13.9089,70900.0
2008-07-28 14:45:00,16.34,16.38,16.34,16.37,24800.0,13.9089,13.9429,13.9089,13.9344,24800.0
2008-07-28 14:50:00,16.36,16.4,16.32,16.4,19300.0,13.9259,13.96,13.8919,13.96,19300.0
2008-07-28 14:55:00,16.39,16.39,16.27,16.33,53500.0,13.9515,13.9515,13.8493,13.9004,53500.0
2008-07-28 15:00:00,16.33,16.41,16.32,16.38,43500.0,13.9004,13.9685,13.8919,13.9429,43500.0
2008-07-28 15:05:00,16.39,16.39,16.31,16.38,65000.0,13.9515,13.9515,13.8834,13.9429,65000.0
2008-07-28 15:10:00,16.37,16.43,16.35,16.43,133500.0,13.9344,13.9855,13.9174,13.9855,133500.0
2008-07-28 15:15:00,16.44,16.46,16.36,16.38,85800.0,13.994,14.011,13.9259,13.9429,85800.0
2008-07-28 15:20:00,16.38,16.46,16.38,16.44,50100.0,13.9429,14.011,13.9429,13.994,50100.0
2008-07-28 15:25:00,16.43,16.44,16.41,16.43,24900.0,13.9855,13.994,13.9685,13.9855,24900.0
2008-07-28 15:30:00,16.44,16.44,16.34,16.36,26600.0,13.994,13.994,13.9089,13.9259,26600.0
2008-07-28 15:35:00,16.37,16.37,16.31,16.32,64200.0,13.9344,13.9344,13.8834,13.8919,64200.0
2008-07-28 15:40:00,16.31,16.33,16.3,16.3,53800.0,13.8834,13.9004,13.8749,13.8749,53800.0
2008-07-28 15:45:00,16.29,16.29,16.22,16.22,76600.0,13.8663,13.8663,13.8068,13.8068,76600.0
2008-07-28 15:50:00,16.23,16.25,16.21,16.24,95600.0,13.8153,13.8323,13.7982,13.8238,95600.0
2008-07-28 15:55:00,16.24,16.26,16.2,16.22,117000.0,13.8238,13.8408,13.7897,13.8068,117000.0
2008-07-28 16:00:00,16.2,16.23,16.2,16.23,500.0,13.7897,13.8153,13.7897,13.8153,500.0
2008-07-28 16:05:00,16.23,16.23,16.23,16.23,300.0,13.8153,13.8153,13.8153,13.8153,300.0
2008-07-28 16:10:00,16.27,16.51,16.27,16.51,300.0,13.8493,14.0536,13.8493,14.0536,300.0
2008-07-29 09:30:00,16.5,16.61,16.27,16.52,72400.0,14.0451,14.1387,13.8493,14.0621,72400.0
2008-07-29 09:35:00,16.53,16.61,16.36,16.44,22500.0,14.0706,14.1387,13.9259,13.994,22500.0
2008-07-29 09:40:00,16.44,16.58,16.37,16.37,112600.0,13.994,14.1132,13.9344,13.9344,112600.0
2008-07-29 09:45:00,16.37,16.48,16.31,16.45,116500.0,13.9344,14.0281,13.8834,14.0025,116500.0
2008-07-29 09:50:00,16.46,16.69,16.43,16.69,60900.0,14.011,14.2068,13.9855,14.2068,60900.0
2008-07-29 09:55:00,16.69,16.77,16.61,16.71,92600.0,14.2068,14.2749,14.1387,14.2238,92600.0
2008-07-29 10:00:00,16.71,16.84,16.71,16.84,93500.0,14.2238,14.3345,14.2238,14.3345,93500.0
2008-07-29 10:05:00,16.85,16.97,16.85,16.97,65200.0,14.343,14.4452,14.343,14.4452,65200.0
2008-07-29 10:10:00,16.96,16.96,16.76,16.76,86100.0,14.4367,14.4367,14.2664,14.2664,86100.0
2008-07-29 10:15:00,16.76,16.85,16.76,16.83,64200.0,14.2664,14.343,14.2664,14.326,64200.0
2008-07-29 10:20:00,16.83,16.83,16.72,16.77,68300.0,14.326,14.326,14.2324,14.2749,68300.0
2008-07-29 10:25:00,16.79,16.86,16.75,16.79,90500.0,14.2919,14.3515,14.2579,14.2919,90500.0
2008-07-29 10:30:00,16.8,16.89,16.8,16.85,67700.0,14.3005,14.3771,14.3005,14.343,67700.0
2008-07-29 10:35:00,16.86,16.93,16.83,16.9,55000.0,14.3515,14.4111,14.326,14.3856,55000.0
2008-07-29 10:40:00,16.9,16.96,16.86,16.86,62600.0,14.3856,14.4367,14.3515,14.3515,62600.0
2008-07-29 10:45:00,16.83,16.94,16.83,16.88,36500.0,14.326,14.4196,14.326,14.3686,36500.0
2008-07-29 10:50:00,16.87,16.87,16.69,16.74,63600.0,14.36,14.36,14.2068,14.2494,63600.0
2008-07-29 10:55:00,16.73,16.79,16.69,16.75,70700.0,14.2409,14.2919,14.2068,14.2579,70700.0
2008-07-29 11:00:00,16.75,16.81,16.75,16.81,19800.0,14.2579,14.309,14.2579,14.309,19800.0
2008-07-29 11:05:00,16.82,16.85,16.74,16.74,47500.0,14.3175,14.343,14.2494,14.2494,47500.0
2008-07-29 11:10:00,16.72,16.74,16.71,16.72,54100.0,14.2324,14.2494,14.2238,14.2324,54100.0
2008-07-29 11:15:00,16.73,16.83,16.73,16.83,35200.0,14.2409,14.326,14.2409,14.326,35200.0
2008-07-29 11:20:00,16.85,16.97,16.85,16.95,226600.0,14.343,14.4452,14.343,14.4281,226600.0
2008-07-29 11:25:00,16.95,17.0,16.93,16.94,156200.0,14.4281,14.4707,14.4111,14.4196,156200.0
2008-07-29 11:30:00,16.97,16.98,16.94,16.97,18800.0,14.4452,14.4537,14.4196,14.4452,18800.0
2008-07-29 11:35:00,16.96,17.0,16.93,17.0,26800.0,14.4367,14.4707,14.4111,14.4707,26800.0
2008-07-29 11:40:00,17.01,17.13,17.01,17.12,63100.0,14.4792,14.5814,14.4792,14.5728,63100.0
2008-07-29 11:45:00,17.13,17.14,17.06,17.1,54600.0,14.5814,14.5899,14.5218,14.5558,54600.0
2008-07-29 11:50:00,17.09,17.09,17.01,17.04,33200.0,14.5473,14.5473,14.4792,14.5048,33200.0
2008-07-29 11:55:00,17.04,17.05,17.03,17.05,7100.0,14.5048,14.5133,14.4962,14.5133,7100.0
2008-07-29 12:00:00,17.06,17.14,17.06,17.13,10900.0,14.5218,14.5899,14.5218,14.5814,10900.0
2008-07-29 12:05:00,17.13,17.15,17.1,17.1,49300.0,14.5814,14.5984,14.5558,14.5558,49300.0
2008-07-29 12:10:00,17.11,17.12,17.09,17.09,11800.0,14.5643,14.5728,14.5473,14.5473,11800.0
2008-07-29 12:15:00,17.1,17.12,17.05,17.05,26800.0,14.5558,14.5728,14.5133,14.5133,26800.0
2008-07-29 12:20:00,17.05,17.08,17.04,17.08,8700.0,14.5133,14.5388,14.5048,14.5388,8700.0
2008-07-29 12:25:00,17.07,17.13,17.06,17.13,23500.0,14.5303,14.5814,14.5218,14.5814,23500.0
2008-07-29 12:30:00,17.12,17.33,17.12,17.33,253500.0,14.5728,14.7516,14.5728,14.7516,253500.0
2008-07-29 12:35:00,17.33,17.35,17.21,17.21,101900.0,14.7516,14.7686,14.6495,14.6495,101900.0
2008-07-29 12:40:00,17.2,17.2,17.1,17.13,24400.0,14.6409,14.6409,14.5558,14.5814,24400.0
2008-07-29 12:45:00,17.12,17.18,17.12,17.18,6900.0,14.5728,14.6239,14.5728,14.6239,6900.0
2008-07-29 12:50:00,17.19,17.22,17.17,17.18,18000.0,14.6324,14.658,14.6154,14.6239,18000.0
2008-07-29 12:55:00,17.18,17.19,17.13,17.19,6200.0,14.6239,14.6324,14.5814,14.6324,6200.0
2008-07-29 13:00:00,17.19,17.25,17.19,17.22,106800.0,14.6324,14.6835,14.6324,14.658,106800.0
2008-07-29 13:05:00,17.22,17.22,17.12,17.17,21200.0,14.658,14.658,14.5728,14.6154,21200.0
2008-07-29 13:10:00,17.18,17.2,17.17,17.19,12400.0,14.6239,14.6409,14.6154,14.6324,12400.0
2008-07-29 13:15:00,17.15,17.21,17.15,17.2,43000.0,14.5984,14.6495,14.5984,14.6409,43000.0
2008-07-29 13:20:00,17.18,17.18,17.17,17.18,28400.0,14.6239,14.6239,14.6154,14.6239,28400.0
2008-07-29 13:25:00,17.18,17.31,17.18,17.31,15100.0,14.6239,14.7346,14.6239,14.7346,15100.0
2008-07-29 13:30:00,17.31,17.41,17.3,17.4,77800.0,14.7346,14.8197,14.7261,14.8112,77800.0
2008-07-29 13:35:00,17.4,17.42,17.34,17.35,41000.0,14.8112,14.8282,14.7601,14.7686,41000.0
2008-07-29 13:40:00,17.34,17.36,17.32,17.34,64400.0,14.7601,14.7771,14.7431,14.7601,64400.0
2008-07-29 13:45:00,17.34,17.35,17.31,17.34,19200.0,14.7601,14.7686,14.7346,14.7601,19200.0
2008-07-29 13:50:00,17.36,17.37,17.35,17.35,16300.0,14.7771,14.7857,14.7686,14.7686,16300.0
2008-07-29 13:55:00,17.36,17.38,17.36,17.38,8100.0,14.7771,14.7942,14.7771,14.7942,8100.0
2008-07-29 14:00:00,17.38,17.39,17.27,17.3,19900.0,14.7942,14.8027,14.7005,14.7261,19900.0
2008-07-29 14:05:00,17.31,17.31,17.19,17.19,16200.0,14.7346,14.7346,14.6324,14.6324,16200.0
2008-07-29 14:10:00,17.17,17.19,17.05,17.05,162500.0,14.6154,14.6324,14.5133,14.5133,162500.0
2008-07-29 14:15:00,17.04,17.22,17.03,17.2,35600.0,14.5048,14.658,14.4962,14.6409,35600.0
2008-07-29 14:20:00,17.22,17.28,17.21,17.21,15400.0,14.658,14.709,14.6495,14.6495,15400.0
2008-07-29 14:25:00,17.24,17.28,17.21,17.23,9700.0,14.675,14.709,14.6495,14.6665,9700.0
2008-07-29 14:30:00,17.25,17.28,17.22,17.25,36300.0,14.6835,14.709,14.658,14.6835,36300.0
2008-07-29 14:35:00,17.27,17.5,17.19,17.19,145800.0,14.7005,14.8963,14.6324,14.6324,145800.0
2008-07-29 14:40:00,17.17,17.23,17.09,17.09,54400.0,14.6154,14.6665,14.5473,14.5473,54400.0
2008-07-29 14:45:00,17.11,17.22,17.1,17.2,48700.0,14.5643,14.658,14.5558,14.6409,48700.0
2008-07-29 14:50:00,17.19,17.3,17.16,17.27,28100.0,14.6324,14.7261,14.6069,14.7005,28100.0
2008-07-29 14:55:00,17.28,17.28,17.22,17.25,23400.0,14.709,14.709,14.658,14.6835,23400.0
2008-07-29 15:00:00,17.23,17.29,17.23,17.27,16600.0,14.6665,14.7176,14.6665,14.7005,16600.0
2008-07-29 15:05:00,17.28,17.33,17.28,17.33,5300.0,14.709,14.7516,14.709,14.7516,5300.0
2008-07-29 15:10:00,17.31,17.34,17.3,17.31,78500.0,14.7346,14.7601,14.7261,14.7346,78500.0
2008-07-29 15:15:00,17.31,17.35,17.31,17.35,163000.0,14.7346,14.7686,14.7346,14.7686,163000.0
2008-07-29 15:20:00,17.35,17.47,17.35,17.46,233200.0,14.7686,14.8708,14.7686,14.8623,233200.0
2008-07-29 15:25:00,17.46,17.5,17.44,17.45,170600.0,14.8623,14.8963,14.8452,14.8538,170600.0
2008-07-29 15:30:00,17.46,17.46,17.38,17.44,48400.0,14.8623,14.8623,14.7942,14.8452,48400.0
2008-07-29 15:35:00,17.44,17.67,17.44,17.67,465600.0,14.8452,15.041,14.8452,15.041,465600.0
2008-07-29 15:40:00,17.67,17.67,17.46,17.46,60100.0,15.041,15.041,14.8623,14.8623,60100.0
2008-07-29 15:45:00,17.46,17.67,17.43,17.44,108600.0,14.8623,15.041,14.8367,14.8452,108600.0
2008-07-29 15:50:00,17.43,17.51,17.43,17.46,80600.0,14.8367,14.9048,14.8367,14.8623,80600.0
2008-07-29 15:55:00,17.46,17.49,17.41,17.41,171400.0,14.8623,14.8878,14.8197,14.8197,171400.0
2008-07-29 16:00:00,17.44,17.44,17.25,17.4,800.0,14.8452,14.8452,14.6835,14.8112,800.0
2008-07-29 16:05:00,17.4,17.4,17.4,17.4,0.0,14.8112,14.8112,14.8112,14.8112,0.0
2008-07-29 16:10:00,17.46,17.46,17.46,17.46,1000.0,14.8623,14.8623,14.8623,14.8623,1000.0
2008-07-30 09:30:00,17.78,17.95,17.76,17.9,45600.0,15.1347,15.2794,15.1176,15.2368,45600.0
2008-07-30 09:35:00,17.93,17.95,17.8,17.83,137100.0,15.2623,15.2794,15.1517,15.1772,137100.0
2008-07-30 09:40:00,17.84,18.0,17.73,17.99,189000.0,15.1857,15.3219,15.0921,15.3134,189000.0
2008-07-30 09:45:00,17.98,18.0,17.87,17.93,253900.0,15.3049,15.3219,15.2113,15.2623,253900.0
2008-07-30 09:50:00,17.94,17.95,17.7,17.7,208300.0,15.2708,15.2794,15.0666,15.0666,208300.0
2008-07-30 09:55:00,17.7,17.74,17.59,17.63,200800.0,15.0666,15.1006,14.9729,15.007,200800.0
2008-07-30 10:00:00,17.63,17.82,17.63,17.82,160100.0,15.007,15.1687,15.007,15.1687,160100.0
2008-07-30 10:05:00,17.82,17.95,17.82,17.91,228200.0,15.1687,15.2794,15.1687,15.2453,228200.0
2008-07-30 10:10:00,17.91,17.99,17.83,17.98,52500.0,15.2453,15.3134,15.1772,15.3049,52500.0
2008-07-30 10:15:00,17.98,18.01,17.82,17.83,86800.0,15.3049,15.3304,15.1687,15.1772,86800.0
2008-07-30 10:20:00,17.85,17.87,17.81,17.81,44400.0,15.1942,15.2113,15.1602,15.1602,44400.0
2008-07-30 10:25:00,17.82,17.82,17.74,17.76,11400.0,15.1687,15.1687,15.1006,15.1176,11400.0
2008-07-30 10:30:00,17.77,17.86,17.76,17.77,14800.0,15.1261,15.2027,15.1176,15.1261,14800.0
2008-07-30 10:35:00,17.79,17.85,17.56,17.64,105400.0,15.1432,15.1942,14.9474,15.0155,105400.0
2008-07-30 10:40:00,17.61,17.61,17.46,17.55,75100.0,14.9899,14.9899,14.8623,14.9389,75100.0
2008-07-30 10:45:00,17.54,17.76,17.54,17.57,48400.0,14.9304,15.1176,14.9304,14.9559,48400.0
2008-07-30 10:50:00,17.56,17.6,17.33,17.48,110500.0,14.9474,14.9814,14.7516,14.8793,110500.0
2008-07-30 10:55:00,17.46,17.46,17.35,17.41,57400.0,14.8623,14.8623,14.7686,14.8197,57400.0
2008-07-30 11:00:00,17.4,17.45,17.3,17.45,48600.0,14.8112,14.8538,14.7261,14.8538,48600.0
2008-07-30 11:05:00,17.41,17.44,17.4,17.43,9700.0,14.8197,14.8452,14.8112,14.8367,9700.0
2008-07-30 11:10:00,17.43,17.43,17.35,17.35,26700.0,14.8367,14.8367,14.7686,14.7686,26700.0
2008-07-30 11:15:00,17.35,17.36,17.21,17.21,104100.0,14.7686,14.7771,14.6495,14.6495,104100.0
2008-07-30 11:20:00,17.2,17.21,17.14,17.15,23500.0,14.6409,14.6495,14.5899,14.5984,23500.0
2008-07-30 11:25:00,17.17,17.23,17.13,17.15,133900.0,14.6154,14.6665,14.5814,14.5984,133900.0
2008-07-30 11:30:00,17.14,17.15,17.1,17.14,74000.0,14.5899,14.5984,14.5558,14.5899,74000.0
2008-07-30 11:35:00,17.13,17.13,17.03,17.04,59700.0,14.5814,14.5814,14.4962,14.5048,59700.0
2008-07-30 11:40:00,17.04,17.04,16.96,16.96,143100.0,14.5048,14.5048,14.4367,14.4367,143100.0
2008-07-30 11:45:00,16.98,17.03,16.96,17.0,68400.0,14.4537,14.4962,14.4367,14.4707,68400.0
2008-07-30 11:50:00,17.01,17.14,17.01,17.14,102300.0,14.4792,14.5899,14.4792,14.5899,102300.0
2008-07-30 11:55:00,17.13,17.17,17.06,17.08,49600.0,14.5814,14.6154,14.5218,14.5388,49600.0
2008-07-30 12:00:00,17.08,17.13,17.07,17.13,24200.0,14.5388,14.5814,14.5303,14.5814,24200.0
2008-07-30 12:05:00,17.13,17.17,17.06,17.06,70500.0,14.5814,14.6154,14.5218,14.5218,70500.0
2008-07-30 12:10:00,17.05,17.06,17.02,17.03,47800.0,14.5133,14.5218,14.4877,14.4962,47800.0
2008-07-30 12:15:00,17.02,17.03,17.0,17.0,12500.0,14.4877,14.4962,14.4707,14.4707,12500.0
2008-07-30 12:20:00,17.03,17.05,17.01,17.05,14100.0,14.4962,14.5133,14.4792,14.5133,14100.0
2008-07-30 12:25:00,17.05,17.05,17.0,17.02,44300.0,14.5133,14.5133,14.4707,14.4877,44300.0
2008-07-30 12:30:00,17.02,17.03,17.0,17.02,12600.0,14.4877,14.4962,14.4707,14.4877,12600.0
2008-07-30 12:35:00,17.01,17.01,16.9,16.9,41500.0,14.4792,14.4792,14.3856,14.3856,41500.0
2008-07-30 12:40:00,16.9,16.9,16.82,16.84,42100.0,14.3856,14.3856,14.3175,14.3345,42100.0
2008-07-30 12:45:00,16.85,16.89,16.78,16.78,59900.0,14.343,14.3771,14.2834,14.2834,59900.0
2008-07-30 12:50:00,16.8,16.84,16.78,16.84,85800.0,14.3005,14.3345,14.2834,14.3345,85800.0
2008-07-30 12:55:00,16.84,16.88,16.83,16.85,8200.0,14.3345,14.3686,14.326,14.343,8200.0
2008-07-30 13:00:00,16.82,16.83,16.8,16.8,16300.0,14.3175,14.326,14.3005,14.3005,16300.0
2008-07-30 13:05:00,16.81,16.85,16.77,16.83,47900.0,14.309,14.343,14.2749,14.326,47900.0
2008-07-30 13:10:00,16.82,16.94,16.79,16.94,87700.0,14.3175,14.4196,14.2919,14.4196,87700.0
2008-07-30 13:15:00,16.97,17.06,16.96,16.99,40300.0,14.4452,14.5218,14.4367,14.4622,40300.0
2008-07-30 13:20:00,17.01,17.04,16.96,17.04,28400.0,14.4792,14.5048,14.4367,14.5048,28400.0
2008-07-30 13:25:00,17.04,17.09,17.04,17.08,37400.0,14.5048,14.5473,14.5048,14.5388,37400.0
2008-07-30 13:30:00,17.08,17.09,17.01,17.08,43900.0,14.5388,14.5473,14.4792,14.5388,43900.0
2008-07-30 13:35:00,17.08,17.14,17.08,17.09,35400.0,14.5388,14.5899,14.5388,14.5473,35400.0
2008-07-30 13:40:00,17.09,17.11,17.07,17.1,35800.0,14.5473,14.5643,14.5303,14.5558,35800.0
2008-07-30 13:45:00,17.09,17.09,16.99,17.01,59700.0,14.5473,14.5473,14.4622,14.4792,59700.0
2008-07-30 13:50:00,17.0,17.0,16.89,16.9,37800.0,14.4707,14.4707,14.3771,14.3856,37800.0
2008-07-30 13:55:00,16.91,17.0,16.89,16.97,39300.0,14.3941,14.4707,14.3771,14.4452,39300.0
2008-07-30 14:00:00,16.97,16.98,16.9,16.95,34700.0,14.4452,14.4537,14.3856,14.4281,34700.0
2008-07-30 14:05:00,16.97,16.98,16.87,16.92,45900.0,14.4452,14.4537,14.36,14.4026,45900.0
2008-07-30 14:10:00,16.92,16.97,16.89,16.9,40400.0,14.4026,14.4452,14.3771,14.3856,40400.0
2008-07-30 14:15:00,16.89,16.94,16.84,16.84,43300.0,14.3771,14.4196,14.3345,14.3345,43300.0
2008-07-30 14:20:00,16.87,16.9,16.85,16.88,26100.0,14.36,14.3856,14.343,14.3686,26100.0
2008-07-30 14:25:00,16.88,17.04,16.88,17.01,51400.0,14.3686,14.5048,14.3686,14.4792,51400.0
2008-07-30 14:30:00,16.99,17.08,16.99,17.06,54200.0,14.4622,14.5388,14.4622,14.5218,54200.0
2008-07-30 14:35:00,17.06,17.11,17.03,17.04,49900.0,14.5218,14.5643,14.4962,14.5048,49900.0
2008-07-30 14:40:00,17.03,17.09,17.03,17.03,66000.0,14.4962,14.5473,14.4962,14.4962,66000.0
2008-07-30 14:45:00,17.04,17.09,16.95,16.96,77900.0,14.5048,14.5473,14.4281,14.4367,77900.0
2008-07-30 14:50:00,16.95,17.04,16.93,17.01,67300.0,14.4281,14.5048,14.4111,14.4792,67300.0
2008-07-30 14:55:00,17.0,17.02,16.95,17.02,32200.0,14.4707,14.4877,14.4281,14.4877,32200.0
2008-07-30 15:00:00,17.04,17.05,16.93,16.93,48200.0,14.5048,14.5133,14.4111,14.4111,48200.0
2008-07-30 15:05:00,16.93,16.94,16.86,16.9,53100.0,14.4111,14.4196,14.3515,14.3856,53100.0
2008-07-30 15:10:00,16.9,16.92,16.83,16.91,48700.0,14.3856,14.4026,14.326,14.3941,48700.0
2008-07-30 15:15:00,16.9,16.9,16.82,16.83,53500.0,14.3856,14.3856,14.3175,14.326,53500.0
2008-07-30 15:20:00,16.84,16.99,16.84,16.97,69900.0,14.3345,14.4622,14.3345,14.4452,69900.0
2008-07-30 15:25:00,16.97,17.05,16.97,17.05,67700.0,14.4452,14.5133,14.4452,14.5133,67700.0
2008-07-30 15:30:00,17.07,17.17,17.06,17.15,452400.0,14.5303,14.6154,14.5218,14.5984,452400.0
2008-07-30 15:35:00,17.14,17.31,17.12,17.29,276700.0,14.5899,14.7346,14.5728,14.7176,276700.0
2008-07-30 15:40:00,17.29,17.33,17.19,17.31,264800.0,14.7176,14.7516,14.6324,14.7346,264800.0
2008-07-30 15:45:00,17.31,17.33,17.22,17.25,231200.0,14.7346,14.7516,14.658,14.6835,231200.0
2008-07-30 15:50:00,17.25,17.27,17.16,17.17,103900.0,14.6835,14.7005,14.6069,14.6154,103900.0
2008-07-30 15:55:00,17.16,17.21,17.14,17.18,100900.0,14.6069,14.6495,14.5899,14.6239,100900.0
2008-07-30 16:00:00,17.19,17.25,17.19,17.25,1600.0,14.6324,14.6835,14.6324,14.6835,1600.0
2008-07-30 16:05:00,17.25,17.25,17.25,17.25,0.0,14.6835,14.6835,14.6835,14.6835,0.0
2008-07-30 16:10:00,17.25,17.25,17.25,17.25,0.0,14.6835,14.6835,14.6835,14.6835,0.0
2008-07-31 09:30:00,16.81,17.04,16.75,16.77,208700.0,14.309,14.5048,14.2579,14.2749,208700.0
2008-07-31 09:35:00,16.77,17.2,16.74,17.17,138100.0,14.2749,14.6409,14.2494,14.6154,138100.0
2008-07-31 09:40:00,17.18,17.18,17.01,17.07,100000.0,14.6239,14.6239,14.4792,14.5303,100000.0
2008-07-31 09:45:00,17.11,17.19,17.08,17.15,76900.0,14.5643,14.6324,14.5388,14.5984,76900.0
2008-07-31 09:50:00,17.16,17.42,17.16,17.38,127800.0,14.6069,14.8282,14.6069,14.7942,127800.0
2008-07-31 09:55:00,17.39,17.39,17.11,17.3,91200.0,14.8027,14.8027,14.5643,14.7261,91200.0
2008-07-31 10:00:00,17.27,17.32,17.13,17.14,81900.0,14.7005,14.7431,14.5814,14.5899,81900.0
2008-07-31 10:05:00,17.19,17.35,17.17,17.17,36200.0,14.6324,14.7686,14.6154,14.6154,36200.0
2008-07-31 10:10:00,17.2,17.37,17.15,17.34,76800.0,14.6409,14.7857,14.5984,14.7601,76800.0
2008-07-31 10:15:00,17.34,17.41,17.29,17.33,92500.0,14.7601,14.8197,14.7176,14.7516,92500.0
2008-07-31 10:20:00,17.32,17.46,17.27,17.41,76900.0,14.7431,14.8623,14.7005,14.8197,76900.0
2008-07-31 10:25:00,17.43,17.55,17.43,17.51,58300.0,14.8367,14.9389,14.8367,14.9048,58300.0
2008-07-31 10:30:00,17.5,17.52,17.44,17.45,24700.0,14.8963,14.9133,14.8452,14.8538,24700.0
2008-07-31 10:35:00,17.46,17.46,17.35,17.43,56200.0,14.8623,14.8623,14.7686,14.8367,56200.0
2008-07-31 10:40:00,17.44,17.5,17.38,17.5,56300.0,14.8452,14.8963,14.7942,14.8963,56300.0
2008-07-31 10:45:00,17.5,17.55,17.46,17.48,34100.0,14.8963,14.9389,14.8623,14.8793,34100.0
2008-07-31 10:50:00,17.51,17.57,17.5,17.57,20700.0,14.9048,14.9559,14.8963,14.9559,20700.0
2008-07-31 10:55:00,17.57,17.68,17.56,17.65,63800.0,14.9559,15.0495,14.9474,15.024,63800.0
2008-07-31 11:00:00,17.66,17.67,17.55,17.57,27500.0,15.0325,15.041,14.9389,14.9559,27500.0
2008-07-31 11:05:00,17.58,17.6,17.56,17.56,24700.0,14.9644,14.9814,14.9474,14.9474,24700.0
2008-07-31 11:10:00,17.56,17.56,17.5,17.51,32400.0,14.9474,14.9474,14.8963,14.9048,32400.0
2008-07-31 11:15:00,17.53,17.55,17.51,17.51,44000.0,14.9218,14.9389,14.9048,14.9048,44000.0
2008-07-31 11:20:00,17.5,17.51,17.44,17.5,38100.0,14.8963,14.9048,14.8452,14.8963,38100.0
2008-07-31 11:25:00,17.48,17.49,17.3,17.3,50800.0,14.8793,14.8878,14.7261,14.7261,50800.0
2008-07-31 11:30:00,17.26,17.38,17.26,17.3,17600.0,14.692,14.7942,14.692,14.7261,17600.0
2008-07-31 11:35:00,17.33,17.53,17.33,17.48,32300.0,14.7516,14.9218,14.7516,14.8793,32300.0
2008-07-31 11:40:00,17.48,17.49,17.38,17.4,7900.0,14.8793,14.8878,14.7942,14.8112,7900.0
2008-07-31 11:45:00,17.36,17.38,17.33,17.38,3300.0,14.7771,14.7942,14.7516,14.7942,3300.0
2008-07-31 11:50:00,17.37,17.41,17.37,17.4,28900.0,14.7857,14.8197,14.7857,14.8112,28900.0
2008-07-31 11:55:00,17.43,17.54,17.43,17.48,11400.0,14.8367,14.9304,14.8367,14.8793,11400.0
2008-07-31 12:00:00,17.5,17.52,17.47,17.47,4600.0,14.8963,14.9133,14.8708,14.8708,4600.0
2008-07-31 12:05:00,17.46,17.47,17.43,17.44,9700.0,14.8623,14.8708,14.8367,14.8452,9700.0
2008-07-31 12:10:00,17.43,17.43,17.26,17.28,16400.0,14.8367,14.8367,14.692,14.709,16400.0
2008-07-31 12:15:00,17.31,17.31,17.15,17.23,71600.0,14.7346,14.7346,14.5984,14.6665,71600.0
2008-07-31 12:20:00,17.24,17.42,17.21,17.35,25100.0,14.675,14.8282,14.6495,14.7686,25100.0
2008-07-31 12:25:00,17.36,17.39,17.35,17.36,13100.0,14.7771,14.8027,14.7686,14.7771,13100.0
2008-07-31 12:30:00,17.35,17.44,17.35,17.44,16400.0,14.7686,14.8452,14.7686,14.8452,16400.0
2008-07-31 12:35:00,17.43,17.45,17.42,17.44,15200.0,14.8367,14.8538,14.8282,14.8452,15200.0
2008-07-31 12:40:00,17.45,17.51,17.4,17.49,69700.0,14.8538,14.9048,14.8112,14.8878,69700.0
2008-07-31 12:45:00,17.5,17.58,17.47,17.47,112200.0,14.8963,14.9644,14.8708,14.8708,112200.0
2008-07-31 12:50:00,17.46,17.55,17.46,17.54,36800.0,14.8623,14.9389,14.8623,14.9304,36800.0
2008-07-31 12:55:00,17.52,17.54,17.47,17.54,82200.0,14.9133,14.9304,14.8708,14.9304,82200.0
2008-07-31 13:00:00,17.56,17.59,17.53,17.56,31000.0,14.9474,14.9729,14.9218,14.9474,31000.0
2008-07-31 13:05:00,17.56,17.57,17.5,17.56,21700.0,14.9474,14.9559,14.8963,14.9474,21700.0
2008-07-31 13:10:00,17.56,17.67,17.56,17.66,56300.0,14.9474,15.041,14.9474,15.0325,56300.0
2008-07-31 13:15:00,17.66,17.71,17.63,17.69,102800.0,15.0325,15.0751,15.007,15.058,102800.0
2008-07-31 13:20:00,17.7,17.72,17.66,17.66,59700.0,15.0666,15.0836,15.0325,15.0325,59700.0
2008-07-31 13:25:00,17.68,17.69,17.65,17.67,76600.0,15.0495,15.058,15.024,15.041,76600.0
2008-07-31 13:30:00,17.67,17.75,17.66,17.75,98800.0,15.041,15.1091,15.0325,15.1091,98800.0
2008-07-31 13:35:00,17.72,17.75,17.72,17.74,87000.0,15.0836,15.1091,15.0836,15.1006,87000.0
2008-07-31 13:40:00,17.76,17.82,17.75,17.79,14100.0,15.1176,15.1687,15.1091,15.1432,14100.0
2008-07-31 13:45:00,17.8,17.82,17.77,17.81,35000.0,15.1517,15.1687,15.1261,15.1602,35000.0
2008-07-31 13:50:00,17.78,17.79,17.74,17.76,30400.0,15.1347,15.1432,15.1006,15.1176,30400.0
2008-07-31 13:55:00,17.73,17.73,17.71,17.72,133100.0,15.0921,15.0921,15.0751,15.0836,133100.0
2008-07-31 14:00:00,17.72,17.75,17.7,17.73,165700.0,15.0836,15.1091,15.0666,15.0921,165700.0
2008-07-31 14:05:00,17.73,17.76,17.73,17.76,17600.0,15.0921,15.1176,15.0921,15.1176,17600.0
2008-07-31 14:10:00,17.76,17.8,17.73,17.79,141200.0,15.1176,15.1517,15.0921,15.1432,141200.0
2008-07-31 14:15:00,17.8,17.9,17.8,17.85,59500.0,15.1517,15.2368,15.1517,15.1942,59500.0
2008-07-31 14:20:00,17.85,17.88,17.76,17.76,52900.0,15.1942,15.2198,15.1176,15.1176,52900.0
2008-07-31 14:25:00,17.75,17.8,17.74,17.76,36700.0,15.1091,15.1517,15.1006,15.1176,36700.0
2008-07-31 14:30:00,17.76,17.88,17.75,17.85,27100.0,15.1176,15.2198,15.1091,15.1942,27100.0
2008-07-31 14:35:00,17.86,17.89,17.77,17.86,157600.0,15.2027,15.2283,15.1261,15.2027,157600.0
2008-07-31 14:40:00,17.85,17.9,17.82,17.89,98100.0,15.1942,15.2368,15.1687,15.2283,98100.0
2008-07-31 14:45:00,17.88,17.9,17.79,17.83,64100.0,15.2198,15.2368,15.1432,15.1772,64100.0
2008-07-31 14:50:00,17.83,17.85,17.76,17.79,35400.0,15.1772,15.1942,15.1176,15.1432,35400.0
2008-07-31 14:55:00,17.78,17.79,17.73,17.74,186600.0,15.1347,15.1432,15.0921,15.1006,186600.0
2008-07-31 15:00:00,17.74,17.78,17.7,17.7,289400.0,15.1006,15.1347,15.0666,15.0666,289400.0
2008-07-31 15:05:00,17.71,17.77,17.7,17.74,237400.0,15.0751,15.1261,15.0666,15.1006,237400.0
2008-07-31 15:10:00,17.73,17.81,17.73,17.79,79400.0,15.0921,15.1602,15.0921,15.1432,79400.0
2008-07-31 15:15:00,17.8,17.81,17.66,17.67,197000.0,15.1517,15.1602,15.0325,15.041,197000.0
2008-07-31 15:20:00,17.66,17.77,17.65,17.74,292300.0,15.0325,15.1261,15.024,15.1006,292300.0
2008-07-31 15:25:00,17.73,17.86,17.72,17.8,225100.0,15.0921,15.2027,15.0836,15.1517,225100.0
2008-07-31 15:30:00,17.81,17.81,17.67,17.7,73100.0,15.1602,15.1602,15.041,15.0666,73100.0
2008-07-31 15:35:00,17.68,17.7,17.63,17.64,201000.0,15.0495,15.0666,15.007,15.0155,201000.0
2008-07-31 15:40:00,17.63,17.72,17.54,17.56,161200.0,15.007,15.0836,14.9304,14.9474,161200.0
2008-07-31 15:45:00,17.57,17.6,17.53,17.54,111900.0,14.9559,14.9814,14.9218,14.9304,111900.0
2008-07-31 15:50:00,17.55,17.57,17.5,17.52,85400.0,14.9389,14.9559,14.8963,14.9133,85400.0
2008-07-31 15:55:00,17.51,17.55,17.5,17.52,154300.0,14.9048,14.9389,14.8963,14.9133,154300.0
2008-07-31 16:00:00,17.54,17.54,17.54,17.54,200.0,14.9304,14.9304,14.9304,14.9304,200.0
2008-07-31 16:05:00,17.54,17.54,17.54,17.54,0.0,14.9304,14.9304,14.9304,14.9304,0.0
2008-07-31 16:10:00,17.52,17.52,17.47,17.47,1000.0,14.9133,14.9133,14.8708,14.8708,1000.0
2008-08-01 09:30:00,17.83,17.83,17.52,17.73,19000.0,15.1772,15.1772,14.9133,15.0921,19000.0
2008-08-01 09:35:00,17.52,17.57,17.35,17.4,40400.0,14.9133,14.9559,14.7686,14.8112,40400.0
2008-08-01 09:40:00,17.38,17.38,17.05,17.12,163500.0,14.7942,14.7942,14.5133,14.5728,163500.0
2008-08-01 09:45:00,17.15,17.15,17.05,17.06,48500.0,14.5984,14.5984,14.5133,14.5218,48500.0
2008-08-01 09:50:00,17.06,17.15,16.98,17.14,46300.0,14.5218,14.5984,14.4537,14.5899,46300.0
2008-08-01 09:55:00,17.14,17.22,17.13,17.22,59500.0,14.5899,14.658,14.5814,14.658,59500.0
2008-08-01 10:00:00,17.22,17.28,16.83,17.04,169100.0,14.658,14.709,14.326,14.5048,169100.0
2008-08-01 10:05:00,17.03,17.07,16.73,16.83,228700.0,14.4962,14.5303,14.2409,14.326,228700.0
2008-08-01 10:10:00,16.88,16.93,16.86,16.93,21000.0,14.3686,14.4111,14.3515,14.4111,21000.0
2008-08-01 10:15:00,16.93,16.97,16.87,16.91,58000.0,14.4111,14.4452,14.36,14.3941,58000.0
2008-08-01 10:20:00,16.94,16.95,16.87,16.88,68800.0,14.4196,14.4281,14.36,14.3686,68800.0
2008-08-01 10:25:00,16.88,17.0,16.87,16.98,43300.0,14.3686,14.4707,14.36,14.4537,43300.0
2008-08-01 10:30:00,16.99,17.1,16.99,17.1,58800.0,14.4622,14.5558,14.4622,14.5558,58800.0
2008-08-01 10:35:00,17.1,17.27,17.04,17.27,60900.0,14.5558,14.7005,14.5048,14.7005,60900.0
2008-08-01 10:40:00,17.27,17.3,17.19,17.19,38100.0,14.7005,14.7261,14.6324,14.6324,38100.0
2008-08-01 10:45:00,17.17,17.34,17.17,17.34,14600.0,14.6154,14.7601,14.6154,14.7601,14600.0
2008-08-01 10:50:00,17.32,17.35,17.24,17.35,23400.0,14.7431,14.7686,14.675,14.7686,23400.0
2008-08-01 10:55:00,17.37,17.37,17.33,17.34,3000.0,14.7857,14.7857,14.7516,14.7601,3000.0
2008-08-01 11:00:00,17.37,17.4,17.26,17.26,17700.0,14.7857,14.8112,14.692,14.692,17700.0
2008-08-01 11:05:00,17.27,17.27,17.21,17.23,8100.0,14.7005,14.7005,14.6495,14.6665,8100.0
2008-08-01 11:10:00,17.22,17.29,17.22,17.24,17000.0,14.658,14.7176,14.658,14.675,17000.0
2008-08-01 11:15:00,17.24,17.27,17.2,17.26,15800.0,14.675,14.7005,14.6409,14.692,15800.0
2008-08-01 11:20:00,17.27,17.3,17.26,17.3,9900.0,14.7005,14.7261,14.692,14.7261,9900.0
2008-08-01 11:25:00,17.31,17.42,17.31,17.38,7700.0,14.7346,14.8282,14.7346,14.7942,7700.0
2008-08-01 11:30:00,17.38,17.55,17.37,17.53,63600.0,14.7942,14.9389,14.7857,14.9218,63600.0
2008-08-01 11:35:00,17.53,17.59,17.5,17.58,51400.0,14.9218,14.9729,14.8963,14.9644,51400.0
2008-08-01 11:40:00,17.57,17.57,17.48,17.52,16600.0,14.9559,14.9559,14.8793,14.9133,16600.0
2008-08-01 11:45:00,17.51,17.51,17.43,17.46,14600.0,14.9048,14.9048,14.8367,14.8623,14600.0
2008-08-01 11:50:00,17.46,17.46,17.37,17.4,27100.0,14.8623,14.8623,14.7857,14.8112,27100.0
2008-08-01 11:55:00,17.4,17.49,17.4,17.44,27500.0,14.8112,14.8878,14.8112,14.8452,27500.0
2008-08-01 12:00:00,17.42,17.42,17.3,17.3,76800.0,14.8282,14.8282,14.7261,14.7261,76800.0
2008-08-01 12:05:00,17.3,17.36,17.27,17.32,12300.0,14.7261,14.7771,14.7005,14.7431,12300.0
2008-08-01 12:10:00,17.33,17.4,17.31,17.4,18100.0,14.7516,14.8112,14.7346,14.8112,18100.0
2008-08-01 12:15:00,17.36,17.36,17.22,17.22,15600.0,14.7771,14.7771,14.658,14.658,15600.0
2008-08-01 12:20:00,17.21,17.25,17.19,17.25,5000.0,14.6495,14.6835,14.6324,14.6835,5000.0
2008-08-01 12:25:00,17.25,17.25,17.2,17.22,4000.0,14.6835,14.6835,14.6409,14.658,4000.0
2008-08-01 12:30:00,17.22,17.22,17.09,17.19,41900.0,14.658,14.658,14.5473,14.6324,41900.0
2008-08-01 12:35:00,17.22,17.29,17.22,17.23,2400.0,14.658,14.7176,14.658,14.6665,2400.0
2008-08-01 12:40:00,17.21,17.24,17.18,17.19,8800.0,14.6495,14.675,14.6239,14.6324,8800.0
2008-08-01 12:45:00,17.2,17.22,17.2,17.22,1600.0,14.6409,14.658,14.6409,14.658,1600.0
2008-08-01 12:50:00,17.21,17.21,17.1,17.13,6500.0,14.6495,14.6495,14.5558,14.5814,6500.0
2008-08-01 12:55:00,17.13,17.14,17.1,17.11,14500.0,14.5814,14.5899,14.5558,14.5643,14500.0
2008-08-01 13:00:00,17.11,17.15,17.11,17.15,29400.0,14.5643,14.5984,14.5643,14.5984,29400.0
2008-08-01 13:05:00,17.13,17.17,17.09,17.15,10100.0,14.5814,14.6154,14.5473,14.5984,10100.0
2008-08-01 13:10:00,17.15,17.22,17.15,17.2,2400.0,14.5984,14.658,14.5984,14.6409,2400.0
2008-08-01 13:15:00,17.22,17.33,17.2,17.3,31000.0,14.658,14.7516,14.6409,14.7261,31000.0
2008-08-01 13:20:00,17.36,17.37,17.33,17.35,18300.0,14.7771,14.7857,14.7516,14.7686,18300.0
2008-08-01 13:25:00,17.32,17.41,17.32,17.41,17100.0,14.7431,14.8197,14.7431,14.8197,17100.0
2008-08-01 13:30:00,17.42,17.43,17.3,17.35,8100.0,14.8282,14.8367,14.7261,14.7686,8100.0
2008-08-01 13:35:00,17.36,17.42,17.33,17.41,9200.0,14.7771,14.8282,14.7516,14.8197,9200.0
2008-08-01 13:40:00,17.42,17.44,17.36,17.44,20900.0,14.8282,14.8452,14.7771,14.8452,20900.0
2008-08-01 13:45:00,17.4,17.46,17.37,17.44,12500.0,14.8112,14.8623,14.7857,14.8452,12500.0
2008-08-01 13:50:00,17.45,17.5,17.44,17.44,21300.0,14.8538,14.8963,14.8452,14.8452,21300.0
2008-08-01 13:55:00,17.45,17.49,17.42,17.44,28600.0,14.8538,14.8878,14.8282,14.8452,28600.0
2008-08-01 14:00:00,17.42,17.46,17.29,17.31,32800.0,14.8282,14.8623,14.7176,14.7346,32800.0
2008-08-01 14:05:00,17.29,17.42,17.28,17.4,37600.0,14.7176,14.8282,14.709,14.8112,37600.0
2008-08-01 14:10:00,17.39,17.4,17.22,17.22,311800.0,14.8027,14.8112,14.658,14.658,311800.0
2008-08-01 14:15:00,17.22,17.32,17.17,17.24,25800.0,14.658,14.7431,14.6154,14.675,25800.0
2008-08-01 14:20:00,17.25,17.28,17.25,17.27,11100.0,14.6835,14.709,14.6835,14.7005,11100.0
2008-08-01 14:25:00,17.25,17.27,17.25,17.25,2300.0,14.6835,14.7005,14.6835,14.6835,2300.0
2008-08-01 14:30:00,17.25,17.28,17.24,17.27,2600.0,14.6835,14.709,14.675,14.7005,2600.0
2008-08-01 14:35:00,17.27,17.29,17.25,17.29,700.0,14.7005,14.7176,14.6835,14.7176,700.0
2008-08-01 14:40:00,17.28,17.32,17.22,17.32,10300.0,14.709,14.7431,14.658,14.7431,10300.0
2008-08-01 14:45:00,17.34,17.36,17.3,17.35,10300.0,14.7601,14.7771,14.7261,14.7686,10300.0
2008-08-01 14:50:00,17.35,17.36,17.28,17.3,12900.0,14.7686,14.7771,14.709,14.7261,12900.0
2008-08-01 14:55:00,17.3,17.36,17.3,17.35,15300.0,14.7261,14.7771,14.7261,14.7686,15300.0
2008-08-01 15:00:00,17.34,17.39,17.24,17.29,37700.0,14.7601,14.8027,14.675,14.7176,37700.0
2008-08-01 15:05:00,17.29,17.29,17.22,17.29,15300.0,14.7176,14.7176,14.658,14.7176,15300.0
2008-08-01 15:10:00,17.3,17.35,17.28,17.3,24200.0,14.7261,14.7686,14.709,14.7261,24200.0
2008-08-01 15:15:00,17.31,17.39,17.29,17.38,172300.0,14.7346,14.8027,14.7176,14.7942,172300.0
2008-08-01 15:20:00,17.36,17.45,17.35,17.42,90600.0,14.7771,14.8538,14.7686,14.8282,90600.0
2008-08-01 15:25:00,17.43,17.44,17.39,17.41,33800.0,14.8367,14.8452,14.8027,14.8197,33800.0
2008-08-01 15:30:00,17.4,17.46,17.37,17.41,47500.0,14.8112,14.8623,14.7857,14.8197,47500.0
2008-08-01 15:35:00,17.41,17.57,17.39,17.57,146100.0,14.8197,14.9559,14.8027,14.9559,146100.0
2008-08-01 15:40:00,17.57,17.59,17.47,17.47,26600.0,14.9559,14.9729,14.8708,14.8708,26600.0
2008-08-01 15:45:00,17.48,17.48,17.37,17.38,116200.0,14.8793,14.8793,14.7857,14.7942,116200.0
2008-08-01 15:50:00,17.37,17.42,17.36,17.39,39100.0,14.7857,14.8282,14.7771,14.8027,39100.0
2008-08-01 15:55:00,17.39,17.4,17.28,17.31,120900.0,14.8027,14.8112,14.709,14.7346,120900.0
2008-08-01 16:00:00,17.32,17.32,17.31,17.31,200.0,14.7431,14.7431,14.7346,14.7346,200.0
2008-08-01 16:05:00,17.31,17.31,17.31,17.31,0.0,14.7346,14.7346,14.7346,14.7346,0.0
2008-08-01 16:10:00,17.31,17.31,17.31,17.31,0.0,14.7346,14.7346,14.7346,14.7346,0.0
2008-08-04 09:30:00,17.34,17.34,17.05,17.05,36000.0,14.7601,14.7601,14.5133,14.5133,36000.0
2008-08-04 09:35:00,17.04,17.04,16.95,16.95,794700.0,14.5048,14.5048,14.4281,14.4281,794700.0
2008-08-04 09:40:00,16.93,17.0,16.85,17.0,98200.0,14.4111,14.4707,14.343,14.4707,98200.0
2008-08-04 09:45:00,17.01,17.01,16.83,16.85,89400.0,14.4792,14.4792,14.326,14.343,89400.0
2008-08-04 09:50:00,16.85,16.89,16.82,16.87,70300.0,14.343,14.3771,14.3175,14.36,70300.0
2008-08-04 09:55:00,16.87,16.98,16.87,16.98,33500.0,14.36,14.4537,14.36,14.4537,33500.0
2008-08-04 10:00:00,17.01,17.05,16.92,16.98,139000.0,14.4792,14.5133,14.4026,14.4537,139000.0
2008-08-04 10:05:00,16.98,17.06,16.98,17.03,43300.0,14.4537,14.5218,14.4537,14.4962,43300.0
2008-08-04 10:10:00,17.03,17.03,16.91,16.91,24100.0,14.4962,14.4962,14.3941,14.3941,24100.0
2008-08-04 10:15:00,16.91,16.94,16.91,16.91,5500.0,14.3941,14.4196,14.3941,14.3941,5500.0
2008-08-04 10:20:00,16.9,16.99,16.89,16.89,78700.0,14.3856,14.4622,14.3771,14.3771,78700.0
2008-08-04 10:25:00,16.89,16.94,16.86,16.94,57400.0,14.3771,14.4196,14.3515,14.4196,57400.0
2008-08-04 10:30:00,16.93,16.98,16.92,16.94,5500.0,14.4111,14.4537,14.4026,14.4196,5500.0
2008-08-04 10:35:00,16.94,16.98,16.93,16.96,8300.0,14.4196,14.4537,14.4111,14.4367,8300.0
2008-08-04 10:40:00,16.94,16.98,16.94,16.95,8100.0,14.4196,14.4537,14.4196,14.4281,8100.0
2008-08-04 10:45:00,16.91,16.91,16.85,16.85,342500.0,14.3941,14.3941,14.343,14.343,342500.0
2008-08-04 10:50:00,16.86,16.91,16.85,16.91,29800.0,14.3515,14.3941,14.343,14.3941,29800.0
2008-08-04 10:55:00,16.92,16.92,16.92,16.92,2300.0,14.4026,14.4026,14.4026,14.4026,2300.0
2008-08-04 11:00:00,16.92,16.92,16.86,16.89,8300.0,14.4026,14.4026,14.3515,14.3771,8300.0
2008-08-04 11:05:00,16.89,16.9,16.85,16.9,57800.0,14.3771,14.3856,14.343,14.3856,57800.0
2008-08-04 11:10:00,16.89,16.9,16.86,16.87,22400.0,14.3771,14.3856,14.3515,14.36,22400.0
2008-08-04 11:15:00,16.86,16.88,16.85,16.87,18500.0,14.3515,14.3686,14.343,14.36,18500.0
2008-08-04 11:20:00,16.87,16.87,16.76,16.82,553500.0,14.36,14.36,14.2664,14.3175,553500.0
2008-08-04 11:25:00,16.83,16.88,16.83,16.83,23700.0,14.326,14.3686,14.326,14.326,23700.0
2008-08-04 11:30:00,16.82,16.94,16.81,16.93,36300.0,14.3175,14.4196,14.309,14.4111,36300.0
2008-08-04 11:35:00,16.91,16.94,16.87,16.94,50000.0,14.3941,14.4196,14.36,14.4196,50000.0
2008-08-04 11:40:00,16.95,17.05,16.91,17.0,97900.0,14.4281,14.5133,14.3941,14.4707,97900.0
2008-08-04 11:45:00,16.99,17.02,16.84,16.87,58700.0,14.4622,14.4877,14.3345,14.36,58700.0
2008-08-04 11:50:00,16.89,16.94,16.89,16.93,74900.0,14.3771,14.4196,14.3771,14.4111,74900.0
2008-08-04 11:55:00,16.92,16.93,16.9,16.93,15200.0,14.4026,14.4111,14.3856,14.4111,15200.0
2008-08-04 12:00:00,16.94,16.99,16.91,16.99,180900.0,14.4196,14.4622,14.3941,14.4622,180900.0
2008-08-04 12:05:00,16.99,17.07,16.99,17.04,96200.0,14.4622,14.5303,14.4622,14.5048,96200.0
2008-08-04 12:10:00,17.03,17.1,17.02,17.06,25300.0,14.4962,14.5558,14.4877,14.5218,25300.0
2008-08-04 12:15:00,17.06,17.1,17.0,17.02,29600.0,14.5218,14.5558,14.4707,14.4877,29600.0
2008-08-04 12:20:00,17.01,17.04,16.98,16.98,87400.0,14.4792,14.5048,14.4537,14.4537,87400.0
2008-08-04 12:25:00,16.98,17.06,16.98,17.04,55300.0,14.4537,14.5218,14.4537,14.5048,55300.0
2008-08-04 12:30:00,17.05,17.07,17.03,17.07,3900.0,14.5133,14.5303,14.4962,14.5303,3900.0
2008-08-04 12:35:00,17.07,17.07,17.0,17.04,26600.0,14.5303,14.5303,14.4707,14.5048,26600.0
2008-08-04 12:40:00,17.04,17.06,17.01,17.06,10200.0,14.5048,14.5218,14.4792,14.5218,10200.0
2008-08-04 12:45:00,17.05,17.07,17.01,17.01,54200.0,14.5133,14.5303,14.4792,14.4792,54200.0
2008-08-04 12:50:00,17.0,17.0,16.98,16.98,43700.0,14.4707,14.4707,14.4537,14.4537,43700.0
2008-08-04 12:55:00,16.98,16.98,16.97,16.97,4000.0,14.4537,14.4537,14.4452,14.4452,4000.0
2008-08-04 13:00:00,16.98,17.0,16.97,17.0,52000.0,14.4537,14.4707,14.4452,14.4707,52000.0
2008-08-04 13:05:00,17.0,17.04,16.99,17.03,96700.0,14.4707,14.5048,14.4622,14.4962,96700.0
2008-08-04 13:10:00,17.03,17.08,17.01,17.08,18800.0,14.4962,14.5388,14.4792,14.5388,18800.0
2008-08-04 13:15:00,17.07,17.09,17.04,17.04,24600.0,14.5303,14.5473,14.5048,14.5048,24600.0
2008-08-04 13:20:00,17.02,17.04,16.98,17.04,27700.0,14.4877,14.5048,14.4537,14.5048,27700.0
2008-08-04 13:25:00,17.04,17.07,17.02,17.05,44900.0,14.5048,14.5303,14.4877,14.5133,44900.0
2008-08-04 13:30:00,17.04,17.15,17.0,17.0,95800.0,14.5048,14.5984,14.4707,14.4707,95800.0
2008-08-04 13:35:00,17.0,17.07,17.0,17.07,14800.0,14.4707,14.5303,14.4707,14.5303,14800.0
2008-08-04 13:40:00,17.08,17.12,17.08,17.12,19900.0,14.5388,14.5728,14.5388,14.5728,19900.0
2008-08-04 13:45:00,17.12,17.21,17.08,17.21,271200.0,14.5728,14.6495,14.5388,14.6495,271200.0
2008-08-04 13:50:00,17.2,17.25,17.2,17.22,179800.0,14.6409,14.6835,14.6409,14.658,179800.0
2008-08-04 13:55:00,17.23,17.34,17.22,17.32,209500.0,14.6665,14.7601,14.658,14.7431,209500.0
2008-08-04 14:00:00,17.32,17.34,17.22,17.24,70000.0,14.7431,14.7601,14.658,14.675,70000.0
2008-08-04 14:05:00,17.29,17.29,17.21,17.21,13200.0,14.7176,14.7176,14.6495,14.6495,13200.0
2008-08-04 14:10:00,17.2,17.23,17.16,17.23,24300.0,14.6409,14.6665,14.6069,14.6665,24300.0
2008-08-04 14:15:00,17.22,17.23,17.22,17.23,5000.0,14.658,14.6665,14.658,14.6665,5000.0
2008-08-04 14:20:00,17.25,17.35,17.24,17.31,80400.0,14.6835,14.7686,14.675,14.7346,80400.0
2008-08-04 14:25:00,17.33,17.33,17.29,17.3,55200.0,14.7516,14.7516,14.7176,14.7261,55200.0
2008-08-04 14:30:00,17.33,17.38,17.3,17.3,141700.0,14.7516,14.7942,14.7261,14.7261,141700.0
2008-08-04 14:35:00,17.3,17.32,17.28,17.29,53200.0,14.7261,14.7431,14.709,14.7176,53200.0
2008-08-04 14:40:00,17.28,17.3,17.23,17.26,93400.0,14.709,14.7261,14.6665,14.692,93400.0
2008-08-04 14:45:00,17.26,17.37,17.26,17.29,159400.0,14.692,14.7857,14.692,14.7176,159400.0
2008-08-04 14:50:00,17.3,17.3,17.26,17.28,54500.0,14.7261,14.7261,14.692,14.709,54500.0
2008-08-04 14:55:00,17.3,17.34,17.29,17.3,10100.0,14.7261,14.7601,14.7176,14.7261,10100.0
2008-08-04 15:00:00,17.3,17.4,17.3,17.34,506400.0,14.7261,14.8112,14.7261,14.7601,506400.0
2008-08-04 15:05:00,17.34,17.38,17.31,17.38,34400.0,14.7601,14.7942,14.7346,14.7942,34400.0
2008-08-04 15:10:00,17.39,17.39,17.35,17.35,10400.0,14.8027,14.8027,14.7686,14.7686,10400.0
2008-08-04 15:15:00,17.35,17.43,17.35,17.41,46000.0,14.7686,14.8367,14.7686,14.8197,46000.0
2008-08-04 15:20:00,17.4,17.4,17.32,17.34,48000.0,14.8112,14.8112,14.7431,14.7601,48000.0
2008-08-04 15:25:00,17.35,17.35,17.26,17.26,82500.0,14.7686,14.7686,14.692,14.692,82500.0
2008-08-04 15:30:00,17.26,17.31,17.2,17.31,58900.0,14.692,14.7346,14.6409,14.7346,58900.0
2008-08-04 15:35:00,17.32,17.34,17.27,17.29,23200.0,14.7431,14.7601,14.7005,14.7176,23200.0
2008-08-04 15:40:00,17.29,17.29,17.14,17.21,34000.0,14.7176,14.7176,14.5899,14.6495,34000.0
2008-08-04 15:45:00,17.22,17.24,17.16,17.22,43000.0,14.658,14.675,14.6069,14.658,43000.0
2008-08-04 15:50:00,17.21,17.24,17.18,17.21,100100.0,14.6495,14.675,14.6239,14.6495,100100.0
2008-08-04 15:55:00,17.21,17.21,17.15,17.15,115600.0,14.6495,14.6495,14.5984,14.5984,115600.0
2008-08-04 16:00:00,17.19,17.35,17.19,17.35,300.0,14.6324,14.7686,14.6324,14.7686,300.0
2008-08-04 16:05:00,17.35,17.35,17.35,17.35,0.0,14.7686,14.7686,14.7686,14.7686,0.0
2008-08-04 16:10:00,17.35,17.35,17.35,17.35,0.0,14.7686,14.7686,14.7686,14.7686,0.0
2008-08-05 09:30:00,17.51,17.65,17.5,17.6,157400.0,14.9048,15.024,14.8963,14.9814,157400.0
2008-08-05 09:35:00,17.6,17.72,17.54,17.6,135500.0,14.9814,15.0836,14.9304,14.9814,135500.0
2008-08-05 09:40:00,17.6,17.7,17.55,17.6,165000.0,14.9814,15.0666,14.9389,14.9814,165000.0
2008-08-05 09:45:00,17.58,17.6,17.35,17.42,253200.0,14.9644,14.9814,14.7686,14.8282,253200.0
2008-08-05 09:50:00,17.42,17.47,17.37,17.46,197900.0,14.8282,14.8708,14.7857,14.8623,197900.0
2008-08-05 09:55:00,17.47,17.7,17.42,17.7,135400.0,14.8708,15.0666,14.8282,15.0666,135400.0
2008-08-05 10:00:00,17.71,17.76,17.69,17.72,83700.0,15.0751,15.1176,15.058,15.0836,83700.0
2008-08-05 10:05:00,17.72,17.74,17.59,17.61,81700.0,15.0836,15.1006,14.9729,14.9899,81700.0
2008-08-05 10:10:00,17.61,17.73,17.61,17.68,57300.0,14.9899,15.0921,14.9899,15.0495,57300.0
2008-08-05 10:15:00,17.67,17.67,17.59,17.61,45600.0,15.041,15.041,14.9729,14.9899,45600.0
2008-08-05 10:20:00,17.61,17.63,17.57,17.6,97100.0,14.9899,15.007,14.9559,14.9814,97100.0
2008-08-05 10:25:00,17.61,17.63,17.53,17.53,16100.0,14.9899,15.007,14.9218,14.9218,16100.0
2008-08-05 10:30:00,17.55,17.58,17.46,17.47,22400.0,14.9389,14.9644,14.8623,14.8708,22400.0
2008-08-05 10:35:00,17.47,17.47,17.39,17.41,28300.0,14.8708,14.8708,14.8027,14.8197,28300.0
2008-08-05 10:40:00,17.4,17.52,17.39,17.46,31700.0,14.8112,14.9133,14.8027,14.8623,31700.0
2008-08-05 10:45:00,17.48,17.52,17.48,17.52,19500.0,14.8793,14.9133,14.8793,14.9133,19500.0
2008-08-05 10:50:00,17.5,17.52,17.49,17.51,30600.0,14.8963,14.9133,14.8878,14.9048,30600.0
2008-08-05 10:55:00,17.52,17.52,17.45,17.46,14600.0,14.9133,14.9133,14.8538,14.8623,14600.0
2008-08-05 11:00:00,17.47,17.49,17.43,17.43,22800.0,14.8708,14.8878,14.8367,14.8367,22800.0
2008-08-05 11:05:00,17.44,17.5,17.42,17.48,24300.0,14.8452,14.8963,14.8282,14.8793,24300.0
2008-08-05 11:10:00,17.48,17.5,17.45,17.45,16200.0,14.8793,14.8963,14.8538,14.8538,16200.0
2008-08-05 11:15:00,17.45,17.46,17.39,17.39,119400.0,14.8538,14.8623,14.8027,14.8027,119400.0
2008-08-05 11:20:00,17.4,17.5,17.39,17.49,21300.0,14.8112,14.8963,14.8027,14.8878,21300.0
2008-08-05 11:25:00,17.48,17.5,17.46,17.48,21500.0,14.8793,14.8963,14.8623,14.8793,21500.0
2008-08-05 11:30:00,17.5,17.52,17.45,17.47,40000.0,14.8963,14.9133,14.8538,14.8708,40000.0
2008-08-05 11:35:00,17.48,17.51,17.47,17.51,25700.0,14.8793,14.9048,14.8708,14.9048,25700.0
2008-08-05 11:40:00,17.5,17.5,17.47,17.48,23000.0,14.8963,14.8963,14.8708,14.8793,23000.0
2008-08-05 11:45:00,17.47,17.54,17.47,17.53,25700.0,14.8708,14.9304,14.8708,14.9218,25700.0
2008-08-05 11:50:00,17.53,17.55,17.51,17.53,25100.0,14.9218,14.9389,14.9048,14.9218,25100.0
2008-08-05 11:55:00,17.52,17.52,17.51,17.52,15500.0,14.9133,14.9133,14.9048,14.9133,15500.0
2008-08-05 12:00:00,17.52,17.55,17.49,17.5,44100.0,14.9133,14.9389,14.8878,14.8963,44100.0
2008-08-05 12:05:00,17.51,17.51,17.48,17.48,7700.0,14.9048,14.9048,14.8793,14.8793,7700.0
2008-08-05 12:10:00,17.48,17.49,17.47,17.49,6800.0,14.8793,14.8878,14.8708,14.8878,6800.0
2008-08-05 12:15:00,17.49,17.55,17.49,17.53,51500.0,14.8878,14.9389,14.8878,14.9218,51500.0
2008-08-05 12:20:00,17.53,17.53,17.51,17.53,12400.0,14.9218,14.9218,14.9048,14.9218,12400.0
2008-08-05 12:25:00,17.53,17.55,17.48,17.5,114200.0,14.9218,14.9389,14.8793,14.8963,114200.0
2008-08-05 12:30:00,17.5,17.51,17.49,17.5,48500.0,14.8963,14.9048,14.8878,14.8963,48500.0
2008-08-05 12:35:00,17.49,17.5,17.49,17.5,18900.0,14.8878,14.8963,14.8878,14.8963,18900.0
2008-08-05 12:40:00,17.5,17.51,17.48,17.49,10400.0,14.8963,14.9048,14.8793,14.8878,10400.0
2008-08-05 12:45:00,17.49,17.5,17.46,17.5,31800.0,14.8878,14.8963,14.8623,14.8963,31800.0
2008-08-05 12:50:00,17.5,17.5,17.44,17.44,52000.0,14.8963,14.8963,14.8452,14.8452,52000.0
2008-08-05 12:55:00,17.43,17.44,17.37,17.38,185300.0,14.8367,14.8452,14.7857,14.7942,185300.0
2008-08-05 13:00:00,17.38,17.4,17.37,17.38,228800.0,14.7942,14.8112,14.7857,14.7942,228800.0
2008-08-05 13:05:00,17.39,17.42,17.39,17.42,115600.0,14.8027,14.8282,14.8027,14.8282,115600.0
2008-08-05 13:10:00,17.42,17.44,17.42,17.42,27200.0,14.8282,14.8452,14.8282,14.8282,27200.0
2008-08-05 13:15:00,17.43,17.43,17.43,17.43,2900.0,14.8367,14.8367,14.8367,14.8367,2900.0
2008-08-05 13:20:00,17.44,17.49,17.44,17.48,19800.0,14.8452,14.8878,14.8452,14.8793,19800.0
2008-08-05 13:25:00,17.48,17.56,17.48,17.54,116100.0,14.8793,14.9474,14.8793,14.9304,116100.0
2008-08-05 13:30:00,17.54,17.55,17.51,17.53,36000.0,14.9304,14.9389,14.9048,14.9218,36000.0
2008-08-05 13:35:00,17.52,17.53,17.47,17.49,14900.0,14.9133,14.9218,14.8708,14.8878,14900.0
2008-08-05 13:40:00,17.48,17.58,17.48,17.54,87900.0,14.8793,14.9644,14.8793,14.9304,87900.0
2008-08-05 13:45:00,17.54,17.54,17.51,17.51,9700.0,14.9304,14.9304,14.9048,14.9048,9700.0
2008-08-05 13:50:00,17.52,17.55,17.52,17.53,12700.0,14.9133,14.9389,14.9133,14.9218,12700.0
2008-08-05 13:55:00,17.52,17.54,17.49,17.51,39800.0,14.9133,14.9304,14.8878,14.9048,39800.0
2008-08-05 14:00:00,17.52,17.53,17.48,17.49,27700.0,14.9133,14.9218,14.8793,14.8878,27700.0
2008-08-05 14:05:00,17.48,17.53,17.47,17.48,16200.0,14.8793,14.9218,14.8708,14.8793,16200.0
2008-08-05 14:10:00,17.47,17.55,17.43,17.52,44900.0,14.8708,14.9389,14.8367,14.9133,44900.0
2008-08-05 14:15:00,17.51,17.66,17.46,17.53,109000.0,14.9048,15.0325,14.8623,14.9218,109000.0
2008-08-05 14:20:00,17.53,17.59,17.34,17.52,127900.0,14.9218,14.9729,14.7601,14.9133,127900.0
2008-08-05 14:25:00,17.53,17.64,17.42,17.63,169500.0,14.9218,15.0155,14.8282,15.007,169500.0
2008-08-05 14:30:00,17.64,17.68,17.56,17.67,88800.0,15.0155,15.0495,14.9474,15.041,88800.0
2008-08-05 14:35:00,17.68,17.68,17.6,17.63,64600.0,15.0495,15.0495,14.9814,15.007,64600.0
2008-08-05 14:40:00,17.64,17.76,17.62,17.75,58500.0,15.0155,15.1176,14.9985,15.1091,58500.0
2008-08-05 14:45:00,17.75,17.78,17.71,17.76,70600.0,15.1091,15.1347,15.0751,15.1176,70600.0
2008-08-05 14:50:00,17.76,17.76,17.67,17.72,133800.0,15.1176,15.1176,15.041,15.0836,133800.0
2008-08-05 14:55:00,17.72,17.75,17.72,17.73,86500.0,15.0836,15.1091,15.0836,15.0921,86500.0
2008-08-05 15:00:00,17.72,17.76,17.71,17.76,31900.0,15.0836,15.1176,15.0751,15.1176,31900.0
2008-08-05 15:05:00,17.75,17.75,17.69,17.73,56900.0,15.1091,15.1091,15.058,15.0921,56900.0
2008-08-05 15:10:00,17.74,17.74,17.7,17.74,93700.0,15.1006,15.1006,15.0666,15.1006,93700.0
2008-08-05 15:15:00,17.74,17.79,17.69,17.77,102100.0,15.1006,15.1432,15.058,15.1261,102100.0
2008-08-05 15:20:00,17.79,17.84,17.75,17.81,157800.0,15.1432,15.1857,15.1091,15.1602,157800.0
2008-08-05 15:25:00,17.81,17.83,17.75,17.82,42400.0,15.1602,15.1772,15.1091,15.1687,42400.0
2008-08-05 15:30:00,17.82,17.83,17.77,17.79,76700.0,15.1687,15.1772,15.1261,15.1432,76700.0
2008-08-05 15:35:00,17.8,17.89,17.79,17.87,52100.0,15.1517,15.2283,15.1432,15.2113,52100.0
2008-08-05 15:40:00,17.88,17.98,17.87,17.96,195600.0,15.2198,15.3049,15.2113,15.2879,195600.0
2008-08-05 15:45:00,17.97,17.98,17.91,17.94,92200.0,15.2964,15.3049,15.2453,15.2708,92200.0
2008-08-05 15:50:00,17.93,18.0,17.93,17.96,178000.0,15.2623,15.3219,15.2623,15.2879,178000.0
2008-08-05 15:55:00,17.95,17.95,17.82,17.82,116500.0,15.2794,15.2794,15.1687,15.1687,116500.0
2008-08-05 16:00:00,17.86,17.87,17.86,17.87,5100.0,15.2027,15.2113,15.2027,15.2113,5100.0
2008-08-05 16:05:00,17.87,17.87,17.87,17.87,0.0,15.2113,15.2113,15.2113,15.2113,0.0
2008-08-05 16:10:00,17.87,17.87,17.87,17.87,0.0,15.2113,15.2113,15.2113,15.2113,0.0
2008-08-06 09:30:00,18.0,18.04,17.52,17.67,130900.0,15.3219,15.356,14.9133,15.041,130900.0
2008-08-06 09:35:00,17.68,17.68,17.43,17.49,42200.0,15.0495,15.0495,14.8367,14.8878,42200.0
2008-08-06 09:40:00,17.48,17.65,17.48,17.56,33200.0,14.8793,15.024,14.8793,14.9474,33200.0
2008-08-06 09:45:00,17.57,17.59,17.54,17.55,13100.0,14.9559,14.9729,14.9304,14.9389,13100.0
2008-08-06 09:50:00,17.53,17.55,17.48,17.48,74500.0,14.9218,14.9389,14.8793,14.8793,74500.0
2008-08-06 09:55:00,17.5,17.59,17.5,17.55,51500.0,14.8963,14.9729,14.8963,14.9389,51500.0
2008-08-06 10:00:00,17.55,17.58,17.41,17.42,19700.0,14.9389,14.9644,14.8197,14.8282,19700.0
2008-08-06 10:05:00,17.42,17.52,17.4,17.52,21700.0,14.8282,14.9133,14.8112,14.9133,21700.0
2008-08-06 10:10:00,17.52,17.52,17.47,17.51,42900.0,14.9133,14.9133,14.8708,14.9048,42900.0
2008-08-06 10:15:00,17.5,17.54,17.49,17.49,43900.0,14.8963,14.9304,14.8878,14.8878,43900.0
2008-08-06 10:20:00,17.51,17.51,17.46,17.51,5500.0,14.9048,14.9048,14.8623,14.9048,5500.0
2008-08-06 10:25:00,17.52,17.55,17.49,17.51,56700.0,14.9133,14.9389,14.8878,14.9048,56700.0
2008-08-06 10:30:00,17.53,17.55,17.46,17.52,18700.0,14.9218,14.9389,14.8623,14.9133,18700.0
2008-08-06 10:35:00,17.53,17.63,17.49,17.53,46200.0,14.9218,15.007,14.8878,14.9218,46200.0
2008-08-06 10:40:00,17.54,17.54,17.45,17.47,42600.0,14.9304,14.9304,14.8538,14.8708,42600.0
2008-08-06 10:45:00,17.48,17.54,17.44,17.53,34500.0,14.8793,14.9304,14.8452,14.9218,34500.0
2008-08-06 10:50:00,17.53,17.55,17.47,17.49,16700.0,14.9218,14.9389,14.8708,14.8878,16700.0
2008-08-06 10:55:00,17.49,17.5,17.48,17.49,26300.0,14.8878,14.8963,14.8793,14.8878,26300.0
2008-08-06 11:00:00,17.49,17.49,17.42,17.48,14700.0,14.8878,14.8878,14.8282,14.8793,14700.0
2008-08-06 11:05:00,17.49,17.55,17.49,17.52,12600.0,14.8878,14.9389,14.8878,14.9133,12600.0
2008-08-06 11:10:00,17.51,17.6,17.51,17.58,38900.0,14.9048,14.9814,14.9048,14.9644,38900.0
2008-08-06 11:15:00,17.59,17.66,17.59,17.66,27400.0,14.9729,15.0325,14.9729,15.0325,27400.0
2008-08-06 11:20:00,17.65,17.73,17.63,17.7,20300.0,15.024,15.0921,15.007,15.0666,20300.0
2008-08-06 11:25:00,17.7,17.94,17.7,17.92,131500.0,15.0666,15.2708,15.0666,15.2538,131500.0
2008-08-06 11:30:00,17.92,17.93,17.85,17.89,30700.0,15.2538,15.2623,15.1942,15.2283,30700.0
2008-08-06 11:35:00,17.9,18.09,17.89,18.09,53600.0,15.2368,15.3985,15.2283,15.3985,53600.0
2008-08-06 11:40:00,18.1,18.18,18.03,18.18,99600.0,15.407,15.4751,15.3475,15.4751,99600.0
2008-08-06 11:45:00,18.18,18.19,17.94,18.02,56100.0,15.4751,15.4837,15.2708,15.3389,56100.0
2008-08-06 11:50:00,18.05,18.08,18.02,18.06,11800.0,15.3645,15.39,15.3389,15.373,11800.0
2008-08-06 11:55:00,18.05,18.08,18.04,18.07,4600.0,15.3645,15.39,15.356,15.3815,4600.0
2008-08-06 12:00:00,18.06,18.06,18.0,18.03,11400.0,15.373,15.373,15.3219,15.3475,11400.0
2008-08-06 12:05:00,18.03,18.1,18.03,18.06,28200.0,15.3475,15.407,15.3475,15.373,28200.0
2008-08-06 12:10:00,18.07,18.09,18.01,18.01,52100.0,15.3815,15.3985,15.3304,15.3304,52100.0
2008-08-06 12:15:00,18.04,18.08,18.04,18.08,46000.0,15.356,15.39,15.356,15.39,46000.0
2008-08-06 12:20:00,18.08,18.18,18.08,18.18,21600.0,15.39,15.4751,15.39,15.4751,21600.0
2008-08-06 12:25:00,18.17,18.24,18.13,18.14,56700.0,15.4666,15.5262,15.4326,15.4411,56700.0
2008-08-06 12:30:00,18.14,18.14,18.11,18.12,22900.0,15.4411,15.4411,15.4156,15.4241,22900.0
2008-08-06 12:35:00,18.12,18.14,18.11,18.14,17400.0,15.4241,15.4411,15.4156,15.4411,17400.0
2008-08-06 12:40:00,18.15,18.19,18.13,18.19,16100.0,15.4496,15.4837,15.4326,15.4837,16100.0
2008-08-06 12:45:00,18.2,18.21,18.15,18.15,19400.0,15.4922,15.5007,15.4496,15.4496,19400.0
2008-08-06 12:50:00,18.14,18.14,18.07,18.07,47400.0,15.4411,15.4411,15.3815,15.3815,47400.0
2008-08-06 12:55:00,18.07,18.08,18.03,18.08,11000.0,15.3815,15.39,15.3475,15.39,11000.0
2008-08-06 13:00:00,18.07,18.07,17.98,18.01,31700.0,15.3815,15.3815,15.3049,15.3304,31700.0
2008-08-06 13:05:00,18.01,18.08,18.01,18.08,14300.0,15.3304,15.39,15.3304,15.39,14300.0
2008-08-06 13:10:00,18.08,18.08,17.98,17.98,119200.0,15.39,15.39,15.3049,15.3049,119200.0
2008-08-06 13:15:00,17.98,18.02,17.98,18.01,26900.0,15.3049,15.3389,15.3049,15.3304,26900.0
2008-08-06 13:20:00,18.01,18.03,17.97,18.03,38300.0,15.3304,15.3475,15.2964,15.3475,38300.0
2008-08-06 13:25:00,18.03,18.04,18.01,18.02,124000.0,15.3475,15.356,15.3304,15.3389,124000.0
2008-08-06 13:30:00,18.02,18.04,18.02,18.04,13300.0,15.3389,15.356,15.3389,15.356,13300.0
2008-08-06 13:35:00,18.04,18.06,17.95,17.95,44000.0,15.356,15.373,15.2794,15.2794,44000.0
2008-08-06 13:40:00,17.94,17.95,17.88,17.88,34600.0,15.2708,15.2794,15.2198,15.2198,34600.0
2008-08-06 13:45:00,17.9,17.93,17.86,17.91,12100.0,15.2368,15.2623,15.2027,15.2453,12100.0
2008-08-06 13:50:00,17.89,17.89,17.78,17.79,11300.0,15.2283,15.2283,15.1347,15.1432,11300.0
2008-08-06 13:55:00,17.8,17.89,17.79,17.89,27800.0,15.1517,15.2283,15.1432,15.2283,27800.0
2008-08-06 14:00:00,17.88,17.88,17.82,17.85,41300.0,15.2198,15.2198,15.1687,15.1942,41300.0
2008-08-06 14:05:00,17.87,17.91,17.84,17.85,55500.0,15.2113,15.2453,15.1857,15.1942,55500.0
2008-08-06 14:10:00,17.85,17.93,17.85,17.93,3400.0,15.1942,15.2623,15.1942,15.2623,3400.0
2008-08-06 14:15:00,17.93,17.98,17.91,17.93,22000.0,15.2623,15.3049,15.2453,15.2623,22000.0
2008-08-06 14:20:00,17.94,17.98,17.92,17.92,38000.0,15.2708,15.3049,15.2538,15.2538,38000.0
2008-08-06 14:25:00,17.91,17.91,17.83,17.83,24700.0,15.2453,15.2453,15.1772,15.1772,24700.0
2008-08-06 14:30:00,17.83,17.94,17.83,17.94,55000.0,15.1772,15.2708,15.1772,15.2708,55000.0
2008-08-06 14:35:00,17.93,17.96,17.9,17.94,19500.0,15.2623,15.2879,15.2368,15.2708,19500.0
2008-08-06 14:40:00,17.93,17.97,17.93,17.94,26600.0,15.2623,15.2964,15.2623,15.2708,26600.0
2008-08-06 14:45:00,17.95,17.97,17.91,17.94,172700.0,15.2794,15.2964,15.2453,15.2708,172700.0
2008-08-06 14:50:00,17.95,18.0,17.93,17.93,927400.0,15.2794,15.3219,15.2623,15.2623,927400.0
2008-08-06 14:55:00,17.94,17.97,17.9,17.95,55400.0,15.2708,15.2964,15.2368,15.2794,55400.0
2008-08-06 15:00:00,17.96,18.0,17.91,17.98,103800.0,15.2879,15.3219,15.2453,15.3049,103800.0
2008-08-06 15:05:00,17.98,18.0,17.95,17.95,77300.0,15.3049,15.3219,15.2794,15.2794,77300.0
2008-08-06 15:10:00,17.95,17.98,17.92,17.96,75400.0,15.2794,15.3049,15.2538,15.2879,75400.0
2008-08-06 15:15:00,17.95,17.95,17.88,17.91,102300.0,15.2794,15.2794,15.2198,15.2453,102300.0
2008-08-06 15:20:00,17.91,17.99,17.9,17.9,103200.0,15.2453,15.3134,15.2368,15.2368,103200.0
2008-08-06 15:25:00,17.9,17.9,17.88,17.89,80900.0,15.2368,15.2368,15.2198,15.2283,80900.0
2008-08-06 15:30:00,17.89,17.9,17.84,17.85,180200.0,15.2283,15.2368,15.1857,15.1942,180200.0
2008-08-06 15:35:00,17.85,17.93,17.84,17.9,148300.0,15.1942,15.2623,15.1857,15.2368,148300.0
2008-08-06 15:40:00,17.91,17.94,17.84,17.89,155900.0,15.2453,15.2708,15.1857,15.2283,155900.0
2008-08-06 15:45:00,17.89,17.93,17.88,17.92,30800.0,15.2283,15.2623,15.2198,15.2538,30800.0
2008-08-06 15:50:00,17.93,17.96,17.92,17.95,30400.0,15.2623,15.2879,15.2538,15.2794,30400.0
2008-08-06 15:55:00,17.96,17.96,17.91,17.91,125300.0,15.2879,15.2879,15.2453,15.2453,125300.0
2008-08-06 16:00:00,17.93,17.93,17.93,17.93,100.0,15.2623,15.2623,15.2623,15.2623,100.0
2008-08-06 16:05:00,17.93,17.93,17.93,17.93,0.0,15.2623,15.2623,15.2623,15.2623,0.0
2008-08-06 16:10:00,17.93,17.93,17.93,17.93,0.0,15.2623,15.2623,15.2623,15.2623,0.0
2008-08-07 09:30:00,17.55,17.7,17.23,17.34,107600.0,14.9389,15.0666,14.6665,14.7601,107600.0
2008-08-07 09:35:00,17.3,17.39,17.25,17.29,178800.0,14.7261,14.8027,14.6835,14.7176,178800.0
2008-08-07 09:40:00,17.35,17.35,17.23,17.31,81500.0,14.7686,14.7686,14.6665,14.7346,81500.0
2008-08-07 09:45:00,17.28,17.34,17.25,17.26,87800.0,14.709,14.7601,14.6835,14.692,87800.0
2008-08-07 09:50:00,17.26,17.46,17.26,17.34,155100.0,14.692,14.8623,14.692,14.7601,155100.0
2008-08-07 09:55:00,17.33,17.48,17.32,17.48,46000.0,14.7516,14.8793,14.7431,14.8793,46000.0
2008-08-07 10:00:00,17.49,17.97,17.45,17.97,968500.0,14.8878,15.2964,14.8538,15.2964,968500.0
2008-08-07 10:05:00,17.97,18.15,17.97,18.05,290600.0,15.2964,15.4496,15.2964,15.3645,290600.0
2008-08-07 10:10:00,18.05,18.1,17.87,17.9,128800.0,15.3645,15.407,15.2113,15.2368,128800.0
2008-08-07 10:15:00,17.94,18.21,17.92,18.17,138100.0,15.2708,15.5007,15.2538,15.4666,138100.0
2008-08-07 10:20:00,18.16,18.25,18.15,18.19,157500.0,15.4581,15.5347,15.4496,15.4837,157500.0
2008-08-07 10:25:00,18.2,18.22,18.1,18.1,161900.0,15.4922,15.5092,15.407,15.407,161900.0
2008-08-07 10:30:00,18.1,18.11,18.0,18.1,77800.0,15.407,15.4156,15.3219,15.407,77800.0
2008-08-07 10:35:00,18.1,18.11,18.0,18.07,194900.0,15.407,15.4156,15.3219,15.3815,194900.0
2008-08-07 10:40:00,18.06,18.06,17.89,17.96,62300.0,15.373,15.373,15.2283,15.2879,62300.0
2008-08-07 10:45:00,17.98,17.99,17.85,17.91,83000.0,15.3049,15.3134,15.1942,15.2453,83000.0
2008-08-07 10:50:00,17.91,17.91,17.84,17.89,27600.0,15.2453,15.2453,15.1857,15.2283,27600.0
2008-08-07 10:55:00,17.89,18.0,17.89,17.99,22400.0,15.2283,15.3219,15.2283,15.3134,22400.0
2008-08-07 11:00:00,17.99,18.05,17.95,17.96,54600.0,15.3134,15.3645,15.2794,15.2879,54600.0
2008-08-07 11:05:00,17.96,18.1,17.94,18.08,25900.0,15.2879,15.407,15.2708,15.39,25900.0
2008-08-07 11:10:00,18.09,18.1,17.98,17.99,11100.0,15.3985,15.407,15.3049,15.3134,11100.0
2008-08-07 11:15:00,17.99,17.99,17.9,17.9,8200.0,15.3134,15.3134,15.2368,15.2368,8200.0
2008-08-07 11:20:00,17.86,17.92,17.85,17.87,50000.0,15.2027,15.2538,15.1942,15.2113,50000.0
2008-08-07 11:25:00,17.86,17.94,17.82,17.93,80800.0,15.2027,15.2708,15.1687,15.2623,80800.0
2008-08-07 11:30:00,17.93,17.93,17.88,17.93,36300.0,15.2623,15.2623,15.2198,15.2623,36300.0
2008-08-07 11:35:00,17.93,17.93,17.89,17.89,7900.0,15.2623,15.2623,15.2283,15.2283,7900.0
2008-08-07 11:40:00,17.89,17.9,17.86,17.89,7100.0,15.2283,15.2368,15.2027,15.2283,7100.0
2008-08-07 11:45:00,17.89,17.93,17.89,17.92,6000.0,15.2283,15.2623,15.2283,15.2538,6000.0
2008-08-07 11:50:00,17.92,17.93,17.79,17.8,120000.0,15.2538,15.2623,15.1432,15.1517,120000.0
2008-08-07 11:55:00,17.82,17.82,17.64,17.65,193100.0,15.1687,15.1687,15.0155,15.024,193100.0
2008-08-07 12:00:00,17.66,17.69,17.63,17.69,83400.0,15.0325,15.058,15.007,15.058,83400.0
2008-08-07 12:05:00,17.7,17.71,17.65,17.65,17400.0,15.0666,15.0751,15.024,15.024,17400.0
2008-08-07 12:10:00,17.65,17.71,17.63,17.7,23900.0,15.024,15.0751,15.007,15.0666,23900.0
2008-08-07 12:15:00,17.73,17.8,17.71,17.71,138500.0,15.0921,15.1517,15.0751,15.0751,138500.0
2008-08-07 12:20:00,17.71,17.71,17.68,17.7,20500.0,15.0751,15.0751,15.0495,15.0666,20500.0
2008-08-07 12:25:00,17.75,17.83,17.75,17.83,17000.0,15.1091,15.1772,15.1091,15.1772,17000.0
2008-08-07 12:30:00,17.83,17.85,17.77,17.85,38600.0,15.1772,15.1942,15.1261,15.1942,38600.0
2008-08-07 12:35:00,17.87,17.99,17.86,17.87,20500.0,15.2113,15.3134,15.2027,15.2113,20500.0
2008-08-07 12:40:00,17.86,17.88,17.84,17.84,11000.0,15.2027,15.2198,15.1857,15.1857,11000.0
2008-08-07 12:45:00,17.79,18.02,17.78,17.97,42500.0,15.1432,15.3389,15.1347,15.2964,42500.0
2008-08-07 12:50:00,17.92,17.96,17.88,17.95,30500.0,15.2538,15.2879,15.2198,15.2794,30500.0
2008-08-07 12:55:00,17.95,18.02,17.95,18.02,54000.0,15.2794,15.3389,15.2794,15.3389,54000.0
2008-08-07 13:00:00,18.0,18.01,17.95,18.0,101800.0,15.3219,15.3304,15.2794,15.3219,101800.0
2008-08-07 13:05:00,17.98,18.05,17.97,18.02,64200.0,15.3049,15.3645,15.2964,15.3389,64200.0
2008-08-07 13:10:00,18.02,18.12,18.02,18.1,121500.0,15.3389,15.4241,15.3389,15.407,121500.0
2008-08-07 13:15:00,18.11,18.11,18.03,18.04,54000.0,15.4156,15.4156,15.3475,15.356,54000.0
2008-08-07 13:20:00,18.04,18.06,18.02,18.05,32100.0,15.356,15.373,15.3389,15.3645,32100.0
2008-08-07 13:25:00,18.05,18.07,18.02,18.07,11100.0,15.3645,15.3815,15.3389,15.3815,11100.0
2008-08-07 13:30:00,18.07,18.13,18.07,18.07,25100.0,15.3815,15.4326,15.3815,15.3815,25100.0
2008-08-07 13:35:00,18.06,18.12,17.99,17.99,23400.0,15.373,15.4241,15.3134,15.3134,23400.0
2008-08-07 13:40:00,18.0,18.05,18.0,18.03,3100.0,15.3219,15.3645,15.3219,15.3475,3100.0
2008-08-07 13:45:00,18.08,18.08,17.99,18.0,2800.0,15.39,15.39,15.3134,15.3219,2800.0
2008-08-07 13:50:00,17.97,17.97,17.97,17.97,11400.0,15.2964,15.2964,15.2964,15.2964,11400.0
2008-08-07 13:55:00,17.95,17.97,17.93,17.93,6900.0,15.2794,15.2964,15.2623,15.2623,6900.0
2008-08-07 14:00:00,17.93,17.93,17.9,17.9,19500.0,15.2623,15.2623,15.2368,15.2368,19500.0
2008-08-07 14:05:00,17.9,17.9,17.88,17.88,11800.0,15.2368,15.2368,15.2198,15.2198,11800.0
2008-08-07 14:10:00,17.87,17.96,17.86,17.96,4300.0,15.2113,15.2879,15.2027,15.2879,4300.0
2008-08-07 14:15:00,17.94,17.94,17.88,17.88,8700.0,15.2708,15.2708,15.2198,15.2198,8700.0
2008-08-07 14:20:00,17.9,17.9,17.86,17.88,7100.0,15.2368,15.2368,15.2027,15.2198,7100.0
2008-08-07 14:25:00,17.89,17.93,17.88,17.9,43100.0,15.2283,15.2623,15.2198,15.2368,43100.0
2008-08-07 14:30:00,17.91,17.93,17.91,17.93,4300.0,15.2453,15.2623,15.2453,15.2623,4300.0
2008-08-07 14:35:00,17.93,17.94,17.9,17.9,7900.0,15.2623,15.2708,15.2368,15.2368,7900.0
2008-08-07 14:40:00,17.9,17.9,17.87,17.89,5000.0,15.2368,15.2368,15.2113,15.2283,5000.0
2008-08-07 14:45:00,17.88,17.88,17.81,17.86,35100.0,15.2198,15.2198,15.1602,15.2027,35100.0
2008-08-07 14:50:00,17.87,17.88,17.84,17.87,7200.0,15.2113,15.2198,15.1857,15.2113,7200.0
2008-08-07 14:55:00,17.87,17.87,17.8,17.8,13200.0,15.2113,15.2113,15.1517,15.1517,13200.0
2008-08-07 15:00:00,17.79,17.84,17.69,17.74,106200.0,15.1432,15.1857,15.058,15.1006,106200.0
2008-08-07 15:05:00,17.73,17.76,17.7,17.76,31400.0,15.0921,15.1176,15.0666,15.1176,31400.0
2008-08-07 15:10:00,17.76,17.76,17.58,17.6,259900.0,15.1176,15.1176,14.9644,14.9814,259900.0
2008-08-07 15:15:00,17.6,17.64,17.55,17.57,178500.0,14.9814,15.0155,14.9389,14.9559,178500.0
2008-08-07 15:20:00,17.56,17.59,17.52,17.59,84400.0,14.9474,14.9729,14.9133,14.9729,84400.0
2008-08-07 15:25:00,17.59,17.64,17.59,17.61,17900.0,14.9729,15.0155,14.9729,14.9899,17900.0
2008-08-07 15:30:00,17.62,17.64,17.5,17.52,35100.0,14.9985,15.0155,14.8963,14.9133,35100.0
2008-08-07 15:35:00,17.53,17.53,17.42,17.43,211200.0,14.9218,14.9218,14.8282,14.8367,211200.0
2008-08-07 15:40:00,17.43,17.52,17.42,17.49,47700.0,14.8367,14.9133,14.8282,14.8878,47700.0
2008-08-07 15:45:00,17.48,17.56,17.46,17.56,193400.0,14.8793,14.9474,14.8623,14.9474,193400.0
2008-08-07 15:50:00,17.56,17.69,17.56,17.69,304500.0,14.9474,15.058,14.9474,15.058,304500.0
2008-08-07 15:55:00,17.69,17.7,17.64,17.65,301200.0,15.058,15.0666,15.0155,15.024,301200.0
2008-08-07 16:00:00,17.66,17.66,17.66,17.66,100.0,15.0325,15.0325,15.0325,15.0325,100.0
2008-08-07 16:05:00,17.66,17.66,17.66,17.66,0.0,15.0325,15.0325,15.0325,15.0325,0.0
2008-08-07 16:10:00,17.66,17.66,17.66,17.66,0.0,15.0325,15.0325,15.0325,15.0325,0.0
2008-08-08 09:30:00,17.81,17.81,17.6,17.7,8000.0,15.1602,15.1602,14.9814,15.0666,8000.0
2008-08-08 09:35:00,17.74,17.92,17.73,17.87,59200.0,15.1006,15.2538,15.0921,15.2113,59200.0
2008-08-08 09:40:00,17.91,17.98,17.72,17.75,42400.0,15.2453,15.3049,15.0836,15.1091,42400.0
2008-08-08 09:45:00,17.87,17.93,17.78,17.93,33800.0,15.2113,15.2623,15.1347,15.2623,33800.0
2008-08-08 09:50:00,17.95,18.11,17.95,18.09,120600.0,15.2794,15.4156,15.2794,15.3985,120600.0
2008-08-08 09:55:00,18.1,18.1,17.91,18.02,54000.0,15.407,15.407,15.2453,15.3389,54000.0
2008-08-08 10:00:00,17.99,18.1,17.97,18.08,21100.0,15.3134,15.407,15.2964,15.39,21100.0
2008-08-08 10:05:00,18.05,18.18,17.94,18.18,13500.0,15.3645,15.4751,15.2708,15.4751,13500.0
2008-08-08 10:10:00,18.19,18.29,18.13,18.27,160100.0,15.4837,15.5688,15.4326,15.5517,160100.0
2008-08-08 10:15:00,18.26,18.34,18.19,18.27,45100.0,15.5432,15.6113,15.4837,15.5517,45100.0
2008-08-08 10:20:00,18.27,18.37,18.24,18.26,36100.0,15.5517,15.6369,15.5262,15.5432,36100.0
2008-08-08 10:25:00,18.25,18.4,18.21,18.35,213800.0,15.5347,15.6624,15.5007,15.6198,213800.0
2008-08-08 10:30:00,18.35,18.37,18.22,18.25,58700.0,15.6198,15.6369,15.5092,15.5347,58700.0
2008-08-08 10:35:00,18.26,18.38,18.25,18.36,146200.0,15.5432,15.6454,15.5347,15.6284,146200.0
2008-08-08 10:40:00,18.36,18.36,18.31,18.31,16700.0,15.6284,15.6284,15.5858,15.5858,16700.0
2008-08-08 10:45:00,18.31,18.36,18.31,18.36,30000.0,15.5858,15.6284,15.5858,15.6284,30000.0
2008-08-08 10:50:00,18.36,18.4,18.34,18.4,60600.0,15.6284,15.6624,15.6113,15.6624,60600.0
2008-08-08 10:55:00,18.4,18.44,18.3,18.39,35400.0,15.6624,15.6965,15.5773,15.6539,35400.0
2008-08-08 11:00:00,18.39,18.42,18.36,18.38,163200.0,15.6539,15.6794,15.6284,15.6454,163200.0
2008-08-08 11:05:00,18.37,18.38,18.34,18.38,21000.0,15.6369,15.6454,15.6113,15.6454,21000.0
2008-08-08 11:10:00,18.38,18.46,18.38,18.42,37800.0,15.6454,15.7135,15.6454,15.6794,37800.0
2008-08-08 11:15:00,18.45,18.5,18.41,18.48,84200.0,15.705,15.7475,15.6709,15.7305,84200.0
2008-08-08 11:20:00,18.5,18.54,18.48,18.54,55000.0,15.7475,15.7816,15.7305,15.7816,55000.0
2008-08-08 11:25:00,18.53,18.56,18.51,18.51,45000.0,15.7731,15.7986,15.756,15.756,45000.0
2008-08-08 11:30:00,18.51,18.59,18.5,18.59,52400.0,15.756,15.8241,15.7475,15.8241,52400.0
2008-08-08 11:35:00,18.58,18.59,18.51,18.51,12000.0,15.8156,15.8241,15.756,15.756,12000.0
2008-08-08 11:40:00,18.51,18.52,18.45,18.47,53800.0,15.756,15.7646,15.705,15.722,53800.0
2008-08-08 11:45:00,18.47,18.53,18.44,18.53,21700.0,15.722,15.7731,15.6965,15.7731,21700.0
2008-08-08 11:50:00,18.51,18.53,18.49,18.5,18700.0,15.756,15.7731,15.739,15.7475,18700.0
2008-08-08 11:55:00,18.5,18.52,18.48,18.48,5100.0,15.7475,15.7646,15.7305,15.7305,5100.0
2008-08-08 12:00:00,18.46,18.5,18.41,18.44,49000.0,15.7135,15.7475,15.6709,15.6965,49000.0
2008-08-08 12:05:00,18.44,18.49,18.43,18.45,82700.0,15.6965,15.739,15.6879,15.705,82700.0
2008-08-08 12:10:00,18.45,18.51,18.45,18.49,16300.0,15.705,15.756,15.705,15.739,16300.0
2008-08-08 12:15:00,18.5,18.57,18.48,18.57,46300.0,15.7475,15.8071,15.7305,15.8071,46300.0
2008-08-08 12:20:00,18.56,18.6,18.54,18.57,101000.0,15.7986,15.8327,15.7816,15.8071,101000.0
2008-08-08 12:25:00,18.58,18.61,18.55,18.55,57200.0,15.8156,15.8412,15.7901,15.7901,57200.0
2008-08-08 12:30:00,18.53,18.65,18.52,18.58,154000.0,15.7731,15.8752,15.7646,15.8156,154000.0
2008-08-08 12:35:00,18.57,18.6,18.51,18.54,47100.0,15.8071,15.8327,15.756,15.7816,47100.0
2008-08-08 12:40:00,18.55,18.57,18.5,18.5,16200.0,15.7901,15.8071,15.7475,15.7475,16200.0
2008-08-08 12:45:00,18.5,18.55,18.49,18.55,18000.0,15.7475,15.7901,15.739,15.7901,18000.0
2008-08-08 12:50:00,18.55,18.58,18.55,18.55,13200.0,15.7901,15.8156,15.7901,15.7901,13200.0
2008-08-08 12:55:00,18.55,18.58,18.54,18.55,9000.0,15.7901,15.8156,15.7816,15.7901,9000.0
2008-08-08 13:00:00,18.55,18.59,18.55,18.59,12000.0,15.7901,15.8241,15.7901,15.8241,12000.0
2008-08-08 13:05:00,18.59,18.61,18.56,18.61,12300.0,15.8241,15.8412,15.7986,15.8412,12300.0
2008-08-08 13:10:00,18.59,18.62,18.59,18.6,18000.0,15.8241,15.8497,15.8241,15.8327,18000.0
2008-08-08 13:15:00,18.6,18.66,18.6,18.65,14800.0,15.8327,15.8837,15.8327,15.8752,14800.0
2008-08-08 13:20:00,18.65,18.68,18.62,18.66,27400.0,15.8752,15.9007,15.8497,15.8837,27400.0
2008-08-08 13:25:00,18.66,18.71,18.65,18.69,24500.0,15.8837,15.9263,15.8752,15.9093,24500.0
2008-08-08 13:30:00,18.69,18.75,18.66,18.75,49000.0,15.9093,15.9603,15.8837,15.9603,49000.0
2008-08-08 13:35:00,18.75,18.75,18.7,18.74,32000.0,15.9603,15.9603,15.9178,15.9518,32000.0
2008-08-08 13:40:00,18.74,18.8,18.74,18.76,23700.0,15.9518,16.0029,15.9518,15.9688,23700.0
2008-08-08 13:45:00,18.77,18.8,18.75,18.78,12800.0,15.9774,16.0029,15.9603,15.9859,12800.0
2008-08-08 13:50:00,18.79,18.83,18.78,18.83,38300.0,15.9944,16.0284,15.9859,16.0284,38300.0
2008-08-08 13:55:00,18.83,18.87,18.83,18.84,20000.0,16.0284,16.0625,16.0284,16.0369,20000.0
2008-08-08 14:00:00,18.82,18.85,18.79,18.8,23100.0,16.0199,16.0455,15.9944,16.0029,23100.0
2008-08-08 14:05:00,18.8,18.83,18.8,18.83,7700.0,16.0029,16.0284,16.0029,16.0284,7700.0
2008-08-08 14:10:00,18.83,18.84,18.8,18.82,16300.0,16.0284,16.0369,16.0029,16.0199,16300.0
2008-08-08 14:15:00,18.81,18.82,18.8,18.82,3400.0,16.0114,16.0199,16.0029,16.0199,3400.0
2008-08-08 14:20:00,18.82,18.88,18.82,18.86,79400.0,16.0199,16.071,16.0199,16.054,79400.0
2008-08-08 14:25:00,18.86,18.86,18.83,18.84,33400.0,16.054,16.054,16.0284,16.0369,33400.0
2008-08-08 14:30:00,18.87,18.89,18.84,18.86,45800.0,16.0625,16.0795,16.0369,16.054,45800.0
2008-08-08 14:35:00,18.86,18.9,18.86,18.89,20600.0,16.054,16.088,16.054,16.0795,20600.0
2008-08-08 14:40:00,18.9,18.99,18.89,18.96,226700.0,16.088,16.1646,16.0795,16.1391,226700.0
2008-08-08 14:45:00,18.95,19.0,18.93,18.94,32600.0,16.1306,16.1731,16.1136,16.1221,32600.0
2008-08-08 14:50:00,18.94,18.98,18.94,18.95,52500.0,16.1221,16.1561,16.1221,16.1306,52500.0
2008-08-08 14:55:00,18.96,19.0,18.96,19.0,12900.0,16.1391,16.1731,16.1391,16.1731,12900.0
2008-08-08 15:00:00,19.0,19.02,18.99,19.01,39300.0,16.1731,16.1902,16.1646,16.1817,39300.0
2008-08-08 15:05:00,19.01,19.01,18.96,18.98,32000.0,16.1817,16.1817,16.1391,16.1561,32000.0
2008-08-08 15:10:00,18.99,19.01,18.98,18.98,43700.0,16.1646,16.1817,16.1561,16.1561,43700.0
2008-08-08 15:15:00,18.97,18.98,18.82,18.83,72100.0,16.1476,16.1561,16.0199,16.0284,72100.0
2008-08-08 15:20:00,18.84,18.92,18.84,18.85,42800.0,16.0369,16.105,16.0369,16.0455,42800.0
2008-08-08 15:25:00,18.85,18.89,18.85,18.85,24600.0,16.0455,16.0795,16.0455,16.0455,24600.0
2008-08-08 15:30:00,18.85,18.86,18.81,18.86,41600.0,16.0455,16.054,16.0114,16.054,41600.0
2008-08-08 15:35:00,18.85,18.91,18.83,18.91,102100.0,16.0455,16.0965,16.0284,16.0965,102100.0
2008-08-08 15:40:00,18.92,18.93,18.87,18.93,69400.0,16.105,16.1136,16.0625,16.1136,69400.0
2008-08-08 15:45:00,18.93,18.96,18.89,18.89,73700.0,16.1136,16.1391,16.0795,16.0795,73700.0
2008-08-08 15:50:00,18.9,18.93,18.83,18.84,99400.0,16.088,16.1136,16.0284,16.0369,99400.0
2008-08-08 15:55:00,18.83,18.84,18.76,18.83,365100.0,16.0284,16.0369,15.9688,16.0284,365100.0
2008-08-08 16:00:00,18.83,18.83,18.83,18.83,3000.0,16.0284,16.0284,16.0284,16.0284,3000.0
2008-08-08 16:05:00,18.83,18.83,18.83,18.83,0.0,16.0284,16.0284,16.0284,16.0284,0.0
2008-08-08 16:10:00,18.83,18.83,18.83,18.83,0.0,16.0284,16.0284,16.0284,16.0284,0.0
2008-08-11 09:30:00,18.9,18.9,18.69,18.77,29400.0,16.088,16.088,15.9093,15.9774,29400.0
2008-08-11 09:35:00,18.84,18.91,18.84,18.88,17200.0,16.0369,16.0965,16.0369,16.071,17200.0
2008-08-11 09:40:00,18.89,19.27,18.89,19.05,86400.0,16.0795,16.403,16.0795,16.2157,86400.0
2008-08-11 09:45:00,19.04,19.21,18.98,18.99,131900.0,16.2072,16.3519,16.1561,16.1646,131900.0
2008-08-11 09:50:00,18.98,19.01,18.95,19.0,42200.0,16.1561,16.1817,16.1306,16.1731,42200.0
2008-08-11 09:55:00,19.0,19.1,18.94,19.08,81100.0,16.1731,16.2583,16.1221,16.2412,81100.0
2008-08-11 10:00:00,19.08,19.14,19.03,19.1,59200.0,16.2412,16.2923,16.1987,16.2583,59200.0
2008-08-11 10:05:00,19.12,19.14,19.08,19.14,21900.0,16.2753,16.2923,16.2412,16.2923,21900.0
2008-08-11 10:10:00,19.14,19.15,19.1,19.1,20600.0,16.2923,16.3008,16.2583,16.2583,20600.0
2008-08-11 10:15:00,19.08,19.29,19.07,19.28,108800.0,16.2412,16.42,16.2327,16.4115,108800.0
2008-08-11 10:20:00,19.26,19.48,19.24,19.44,353000.0,16.3945,16.5817,16.3774,16.5477,353000.0
2008-08-11 10:25:00,19.42,19.45,19.33,19.34,141900.0,16.5306,16.5562,16.454,16.4626,141900.0
2008-08-11 10:30:00,19.33,19.36,19.32,19.35,94700.0,16.454,16.4796,16.4455,16.4711,94700.0
2008-08-11 10:35:00,19.35,19.35,19.22,19.22,25900.0,16.4711,16.4711,16.3604,16.3604,25900.0
2008-08-11 10:40:00,19.21,19.23,19.19,19.23,43300.0,16.3519,16.3689,16.3349,16.3689,43300.0
2008-08-11 10:45:00,19.2,19.33,19.19,19.33,20800.0,16.3434,16.454,16.3349,16.454,20800.0
2008-08-11 10:50:00,19.34,19.4,19.33,19.37,31400.0,16.4626,16.5136,16.454,16.4881,31400.0
2008-08-11 10:55:00,19.37,19.46,19.37,19.41,18000.0,16.4881,16.5647,16.4881,16.5221,18000.0
2008-08-11 11:00:00,19.4,19.49,19.37,19.46,32100.0,16.5136,16.5902,16.4881,16.5647,32100.0
2008-08-11 11:05:00,19.48,19.7,19.46,19.57,198300.0,16.5817,16.769,16.5647,16.6583,198300.0
2008-08-11 11:10:00,19.57,19.63,19.46,19.46,137600.0,16.6583,16.7094,16.5647,16.5647,137600.0
2008-08-11 11:15:00,19.45,19.54,19.45,19.51,67500.0,16.5562,16.6328,16.5562,16.6073,67500.0
2008-08-11 11:20:00,19.52,19.52,19.46,19.51,15400.0,16.6158,16.6158,16.5647,16.6073,15400.0
2008-08-11 11:25:00,19.52,19.62,19.52,19.61,33900.0,16.6158,16.7009,16.6158,16.6924,33900.0
2008-08-11 11:30:00,19.62,19.67,19.59,19.67,61400.0,16.7009,16.7435,16.6754,16.7435,61400.0
2008-08-11 11:35:00,19.66,19.73,19.64,19.72,28800.0,16.7349,16.7945,16.7179,16.786,28800.0
2008-08-11 11:40:00,19.71,19.72,19.68,19.71,56800.0,16.7775,16.786,16.752,16.7775,56800.0
2008-08-11 11:45:00,19.73,19.74,19.71,19.72,100900.0,16.7945,16.803,16.7775,16.786,100900.0
2008-08-11 11:50:00,19.72,19.86,19.72,19.81,86300.0,16.786,16.9052,16.786,16.8626,86300.0
2008-08-11 11:55:00,19.82,19.86,19.78,19.8,75700.0,16.8711,16.9052,16.8371,16.8541,75700.0
2008-08-11 12:00:00,19.8,19.92,19.79,19.91,62900.0,16.8541,16.9563,16.8456,16.9477,62900.0
2008-08-11 12:05:00,19.92,19.97,19.91,19.96,26100.0,16.9563,16.9988,16.9477,16.9903,26100.0
2008-08-11 12:10:00,19.96,19.96,19.91,19.95,99300.0,16.9903,16.9903,16.9477,16.9818,99300.0
2008-08-11 12:15:00,19.95,20.1,19.95,20.07,118100.0,16.9818,17.1095,16.9818,17.0839,118100.0
2008-08-11 12:20:00,20.1,20.17,20.09,20.13,119600.0,17.1095,17.1691,17.101,17.135,119600.0
2008-08-11 12:25:00,20.13,20.18,20.1,20.17,41900.0,17.135,17.1776,17.1095,17.1691,41900.0
2008-08-11 12:30:00,20.16,20.16,20.1,20.11,38500.0,17.1606,17.1606,17.1095,17.118,38500.0
2008-08-11 12:35:00,20.11,20.18,20.11,20.18,103200.0,17.118,17.1776,17.118,17.1776,103200.0
2008-08-11 12:40:00,20.19,20.24,20.18,20.2,55900.0,17.1861,17.2286,17.1776,17.1946,55900.0
2008-08-11 12:45:00,20.21,20.21,20.13,20.15,55700.0,17.2031,17.2031,17.135,17.152,55700.0
2008-08-11 12:50:00,20.13,20.15,20.11,20.13,13400.0,17.135,17.152,17.118,17.135,13400.0
2008-08-11 12:55:00,20.13,20.14,20.08,20.12,46300.0,17.135,17.1435,17.0925,17.1265,46300.0
2008-08-11 13:00:00,20.11,20.11,20.0,20.03,133800.0,17.118,17.118,17.0244,17.0499,133800.0
2008-08-11 13:05:00,20.04,20.17,20.02,20.17,74800.0,17.0584,17.1691,17.0414,17.1691,74800.0
2008-08-11 13:10:00,20.17,20.19,20.16,20.18,35300.0,17.1691,17.1861,17.1606,17.1776,35300.0
2008-08-11 13:15:00,20.17,20.22,20.15,20.18,23500.0,17.1691,17.2116,17.152,17.1776,23500.0
2008-08-11 13:20:00,20.18,20.22,20.18,20.2,14200.0,17.1776,17.2116,17.1776,17.1946,14200.0
2008-08-11 13:25:00,20.21,20.23,20.19,20.22,17500.0,17.2031,17.2201,17.1861,17.2116,17500.0
2008-08-11 13:30:00,20.23,20.26,20.23,20.25,45300.0,17.2201,17.2457,17.2201,17.2372,45300.0
2008-08-11 13:35:00,20.25,20.28,20.23,20.25,123500.0,17.2372,17.2627,17.2201,17.2372,123500.0
2008-08-11 13:40:00,20.25,20.25,20.14,20.16,116000.0,17.2372,17.2372,17.1435,17.1606,116000.0
2008-08-11 13:45:00,20.17,20.25,20.15,20.25,91700.0,17.1691,17.2372,17.152,17.2372,91700.0
2008-08-11 13:50:00,20.26,20.32,20.23,20.28,56600.0,17.2457,17.2967,17.2201,17.2627,56600.0
2008-08-11 13:55:00,20.28,20.28,20.11,20.11,89700.0,17.2627,17.2627,17.118,17.118,89700.0
2008-08-11 14:00:00,20.11,20.12,19.92,20.08,284700.0,17.118,17.1265,16.9563,17.0925,284700.0
2008-08-11 14:05:00,20.1,20.35,20.06,20.34,336700.0,17.1095,17.3223,17.0754,17.3138,336700.0
2008-08-11 14:10:00,20.35,20.36,20.2,20.23,65600.0,17.3223,17.3308,17.1946,17.2201,65600.0
2008-08-11 14:15:00,20.23,20.23,20.13,20.13,86100.0,17.2201,17.2201,17.135,17.135,86100.0
2008-08-11 14:20:00,20.13,20.17,20.05,20.15,54700.0,17.135,17.1691,17.0669,17.152,54700.0
2008-08-11 14:25:00,20.15,20.23,20.09,20.23,201100.0,17.152,17.2201,17.101,17.2201,201100.0
2008-08-11 14:30:00,20.2,20.28,20.13,20.15,150600.0,17.1946,17.2627,17.135,17.152,150600.0
2008-08-11 14:35:00,20.13,20.13,19.9,20.08,79200.0,17.135,17.135,16.9392,17.0925,79200.0
2008-08-11 14:40:00,20.09,20.09,19.5,19.57,331200.0,17.101,17.101,16.5987,16.6583,331200.0
2008-08-11 14:45:00,19.57,19.58,19.47,19.49,337400.0,16.6583,16.6668,16.5732,16.5902,337400.0
2008-08-11 14:50:00,19.51,19.53,19.08,19.22,662400.0,16.6073,16.6243,16.2412,16.3604,662400.0
2008-08-11 14:55:00,19.23,19.49,19.22,19.48,402400.0,16.3689,16.5902,16.3604,16.5817,402400.0
2008-08-11 15:00:00,19.48,19.53,19.33,19.51,261100.0,16.5817,16.6243,16.454,16.6073,261100.0
2008-08-11 15:05:00,19.53,19.6,19.53,19.55,14700.0,16.6243,16.6839,16.6243,16.6413,14700.0
2008-08-11 15:10:00,19.55,19.55,19.45,19.53,44600.0,16.6413,16.6413,16.5562,16.6243,44600.0
2008-08-11 15:15:00,19.53,19.55,19.41,19.42,116400.0,16.6243,16.6413,16.5221,16.5306,116400.0
2008-08-11 15:20:00,19.42,19.49,19.37,19.49,67800.0,16.5306,16.5902,16.4881,16.5902,67800.0
2008-08-11 15:25:00,19.49,19.49,19.36,19.38,41800.0,16.5902,16.5902,16.4796,16.4966,41800.0
2008-08-11 15:30:00,19.38,19.38,19.19,19.19,256800.0,16.4966,16.4966,16.3349,16.3349,256800.0
2008-08-11 15:35:00,19.2,19.33,19.15,19.27,183500.0,16.3434,16.454,16.3008,16.403,183500.0
2008-08-11 15:40:00,19.29,19.34,19.21,19.31,76500.0,16.42,16.4626,16.3519,16.437,76500.0
2008-08-11 15:45:00,19.32,19.32,19.17,19.2,280400.0,16.4455,16.4455,16.3178,16.3434,280400.0
2008-08-11 15:50:00,19.2,19.23,19.17,19.2,240000.0,16.3434,16.3689,16.3178,16.3434,240000.0
2008-08-11 15:55:00,19.19,19.27,19.18,19.27,201000.0,16.3349,16.403,16.3264,16.403,201000.0
2008-08-11 16:00:00,19.22,19.47,19.22,19.38,22200.0,16.3604,16.5732,16.3604,16.4966,22200.0
2008-08-11 16:05:00,19.38,19.38,19.38,19.38,1000.0,16.4966,16.4966,16.4966,16.4966,1000.0
2008-08-11 16:10:00,19.38,19.38,19.38,19.38,0.0,16.4966,16.4966,16.4966,16.4966,0.0
2008-08-12 09:30:00,19.13,19.35,18.89,18.9,110500.0,16.2838,16.4711,16.0795,16.088,110500.0
2008-08-12 09:35:00,18.9,19.03,18.88,19.0,91000.0,16.088,16.1987,16.071,16.1731,91000.0
2008-08-12 09:40:00,19.01,19.12,18.97,19.01,100500.0,16.1817,16.2753,16.1476,16.1817,100500.0
2008-08-12 09:45:00,19.04,19.17,19.0,19.01,33800.0,16.2072,16.3178,16.1731,16.1817,33800.0
2008-08-12 09:50:00,19.01,19.2,18.96,19.19,290000.0,16.1817,16.3434,16.1391,16.3349,290000.0
2008-08-12 09:55:00,19.19,19.34,19.16,19.34,88000.0,16.3349,16.4626,16.3093,16.4626,88000.0
2008-08-12 10:00:00,19.35,19.4,19.27,19.34,124400.0,16.4711,16.5136,16.403,16.4626,124400.0
2008-08-12 10:05:00,19.33,19.44,19.3,19.35,98700.0,16.454,16.5477,16.4285,16.4711,98700.0
2008-08-12 10:10:00,19.35,19.56,19.3,19.56,414200.0,16.4711,16.6498,16.4285,16.6498,414200.0
2008-08-12 10:15:00,19.57,19.73,19.57,19.6,148100.0,16.6583,16.7945,16.6583,16.6839,148100.0
2008-08-12 10:20:00,19.51,19.58,19.44,19.5,67200.0,16.6073,16.6668,16.5477,16.5987,67200.0
2008-08-12 10:25:00,19.5,19.52,19.27,19.29,184700.0,16.5987,16.6158,16.403,16.42,184700.0
2008-08-12 10:30:00,19.29,19.29,19.19,19.2,38400.0,16.42,16.42,16.3349,16.3434,38400.0
2008-08-12 10:35:00,19.22,19.32,19.18,19.27,81400.0,16.3604,16.4455,16.3264,16.403,81400.0
2008-08-12 10:40:00,19.27,19.34,19.24,19.34,32600.0,16.403,16.4626,16.3774,16.4626,32600.0
2008-08-12 10:45:00,19.34,19.37,19.23,19.27,21700.0,16.4626,16.4881,16.3689,16.403,21700.0
2008-08-12 10:50:00,19.27,19.27,19.15,19.15,62800.0,16.403,16.403,16.3008,16.3008,62800.0
2008-08-12 10:55:00,19.14,19.18,19.11,19.11,28500.0,16.2923,16.3264,16.2668,16.2668,28500.0
2008-08-12 11:00:00,19.12,19.16,19.11,19.12,4800.0,16.2753,16.3093,16.2668,16.2753,4800.0
2008-08-12 11:05:00,19.12,19.29,19.12,19.29,84700.0,16.2753,16.42,16.2753,16.42,84700.0
2008-08-12 11:10:00,19.29,19.3,19.2,19.3,17500.0,16.42,16.4285,16.3434,16.4285,17500.0
2008-08-12 11:15:00,19.3,19.35,19.3,19.33,12300.0,16.4285,16.4711,16.4285,16.454,12300.0
2008-08-12 11:20:00,19.34,19.36,19.21,19.22,25700.0,16.4626,16.4796,16.3519,16.3604,25700.0
2008-08-12 11:25:00,19.23,19.38,19.23,19.38,93300.0,16.3689,16.4966,16.3689,16.4966,93300.0
2008-08-12 11:30:00,19.39,19.39,19.28,19.29,1700.0,16.5051,16.5051,16.4115,16.42,1700.0
2008-08-12 11:35:00,19.26,19.26,19.14,19.15,72600.0,16.3945,16.3945,16.2923,16.3008,72600.0
2008-08-12 11:40:00,19.15,19.15,19.15,19.15,400.0,16.3008,16.3008,16.3008,16.3008,400.0
2008-08-12 11:45:00,19.2,19.25,19.15,19.15,8900.0,16.3434,16.3859,16.3008,16.3008,8900.0
2008-08-12 11:50:00,19.15,19.22,19.11,19.2,32700.0,16.3008,16.3604,16.2668,16.3434,32700.0
2008-08-12 11:55:00,19.18,19.18,19.13,19.15,22500.0,16.3264,16.3264,16.2838,16.3008,22500.0
2008-08-12 12:00:00,19.15,19.15,19.1,19.12,3900.0,16.3008,16.3008,16.2583,16.2753,3900.0
2008-08-12 12:05:00,19.13,19.18,19.11,19.12,10400.0,16.2838,16.3264,16.2668,16.2753,10400.0
2008-08-12 12:10:00,19.12,19.16,19.05,19.14,45400.0,16.2753,16.3093,16.2157,16.2923,45400.0
2008-08-12 12:15:00,19.14,19.15,19.11,19.14,8100.0,16.2923,16.3008,16.2668,16.2923,8100.0
2008-08-12 12:20:00,19.11,19.14,19.11,19.12,1200.0,16.2668,16.2923,16.2668,16.2753,1200.0
2008-08-12 12:25:00,19.14,19.16,19.12,19.12,15500.0,16.2923,16.3093,16.2753,16.2753,15500.0
2008-08-12 12:30:00,19.13,19.15,19.05,19.07,21800.0,16.2838,16.3008,16.2157,16.2327,21800.0
2008-08-12 12:35:00,19.07,19.08,19.04,19.04,74500.0,16.2327,16.2412,16.2072,16.2072,74500.0
2008-08-12 12:40:00,19.04,19.1,19.02,19.09,23200.0,16.2072,16.2583,16.1902,16.2497,23200.0
2008-08-12 12:45:00,19.08,19.08,19.06,19.07,3100.0,16.2412,16.2412,16.2242,16.2327,3100.0
2008-08-12 12:50:00,19.06,19.1,19.01,19.1,58000.0,16.2242,16.2583,16.1817,16.2583,58000.0
2008-08-12 12:55:00,19.1,19.13,19.04,19.13,21000.0,16.2583,16.2838,16.2072,16.2838,21000.0
2008-08-12 13:00:00,19.12,19.14,19.09,19.13,28700.0,16.2753,16.2923,16.2497,16.2838,28700.0
2008-08-12 13:05:00,19.14,19.14,19.1,19.13,26400.0,16.2923,16.2923,16.2583,16.2838,26400.0
2008-08-12 13:10:00,19.13,19.13,19.09,19.09,15600.0,16.2838,16.2838,16.2497,16.2497,15600.0
2008-08-12 13:15:00,19.08,19.13,19.07,19.11,9000.0,16.2412,16.2838,16.2327,16.2668,9000.0
2008-08-12 13:20:00,19.1,19.12,19.05,19.09,8200.0,16.2583,16.2753,16.2157,16.2497,8200.0
2008-08-12 13:25:00,19.09,19.11,19.05,19.06,11500.0,16.2497,16.2668,16.2157,16.2242,11500.0
2008-08-12 13:30:00,19.06,19.06,19.03,19.05,3900.0,16.2242,16.2242,16.1987,16.2157,3900.0
2008-08-12 13:35:00,19.05,19.05,18.99,18.99,15600.0,16.2157,16.2157,16.1646,16.1646,15600.0
2008-08-12 13:40:00,18.97,19.02,18.97,19.0,24600.0,16.1476,16.1902,16.1476,16.1731,24600.0
2008-08-12 13:45:00,19.0,19.01,18.99,19.01,21700.0,16.1731,16.1817,16.1646,16.1817,21700.0
2008-08-12 13:50:00,18.99,18.99,18.9,18.9,44300.0,16.1646,16.1646,16.088,16.088,44300.0
2008-08-12 13:55:00,18.89,18.89,18.83,18.88,66200.0,16.0795,16.0795,16.0284,16.071,66200.0
2008-08-12 14:00:00,18.88,18.93,18.88,18.88,42200.0,16.071,16.1136,16.071,16.071,42200.0
2008-08-12 14:05:00,18.89,18.91,18.8,18.81,29500.0,16.0795,16.0965,16.0029,16.0114,29500.0
2008-08-12 14:10:00,18.82,18.86,18.81,18.83,27600.0,16.0199,16.054,16.0114,16.0284,27600.0
2008-08-12 14:15:00,18.83,18.83,18.78,18.81,10500.0,16.0284,16.0284,15.9859,16.0114,10500.0
2008-08-12 14:20:00,18.81,18.83,18.79,18.8,75200.0,16.0114,16.0284,15.9944,16.0029,75200.0
2008-08-12 14:25:00,18.81,18.87,18.79,18.85,91100.0,16.0114,16.0625,15.9944,16.0455,91100.0
2008-08-12 14:30:00,18.85,18.85,18.81,18.82,17300.0,16.0455,16.0455,16.0114,16.0199,17300.0
2008-08-12 14:35:00,18.81,18.84,18.81,18.82,12400.0,16.0114,16.0369,16.0114,16.0199,12400.0
2008-08-12 14:40:00,18.82,18.82,18.75,18.76,65000.0,16.0199,16.0199,15.9603,15.9688,65000.0
2008-08-12 14:45:00,18.76,18.76,18.71,18.72,76300.0,15.9688,15.9688,15.9263,15.9348,76300.0
2008-08-12 14:50:00,18.74,18.76,18.73,18.75,21500.0,15.9518,15.9688,15.9433,15.9603,21500.0
2008-08-12 14:55:00,18.75,18.75,18.66,18.66,76200.0,15.9603,15.9603,15.8837,15.8837,76200.0
2008-08-12 15:00:00,18.66,18.68,18.58,18.58,174600.0,15.8837,15.9007,15.8156,15.8156,174600.0
2008-08-12 15:05:00,18.59,18.62,18.58,18.58,69700.0,15.8241,15.8497,15.8156,15.8156,69700.0
2008-08-12 15:10:00,18.59,18.61,18.49,18.52,160100.0,15.8241,15.8412,15.739,15.7646,160100.0
2008-08-12 15:15:00,18.51,18.54,18.47,18.53,60500.0,15.756,15.7816,15.722,15.7731,60500.0
2008-08-12 15:20:00,18.54,18.55,18.48,18.51,48400.0,15.7816,15.7901,15.7305,15.756,48400.0
2008-08-12 15:25:00,18.5,18.64,18.47,18.58,161600.0,15.7475,15.8667,15.722,15.8156,161600.0
2008-08-12 15:30:00,18.57,18.59,18.49,18.52,52700.0,15.8071,15.8241,15.739,15.7646,52700.0
2008-08-12 15:35:00,18.51,18.55,18.49,18.51,109800.0,15.756,15.7901,15.739,15.756,109800.0
2008-08-12 15:40:00,18.51,18.6,18.47,18.57,123500.0,15.756,15.8327,15.722,15.8071,123500.0
2008-08-12 15:45:00,18.55,18.61,18.53,18.6,55000.0,15.7901,15.8412,15.7731,15.8327,55000.0
2008-08-12 15:50:00,18.61,18.65,18.56,18.61,93000.0,15.8412,15.8752,15.7986,15.8412,93000.0
2008-08-12 15:55:00,18.62,18.65,18.54,18.56,412200.0,15.8497,15.8752,15.7816,15.7986,412200.0
2008-08-12 16:00:00,18.56,18.73,18.55,18.73,3000.0,15.7986,15.9433,15.7901,15.9433,3000.0
2008-08-12 16:05:00,18.73,18.73,18.73,18.73,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2008-08-12 16:10:00,18.73,18.73,18.73,18.73,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2008-08-13 09:30:00,18.6,18.78,18.52,18.52,161200.0,15.8327,15.9859,15.7646,15.7646,161200.0
2008-08-13 09:35:00,18.52,18.52,18.29,18.3,92400.0,15.7646,15.7646,15.5688,15.5773,92400.0
2008-08-13 09:40:00,18.29,18.29,18.06,18.18,87800.0,15.5688,15.5688,15.373,15.4751,87800.0
2008-08-13 09:45:00,18.21,18.22,18.08,18.19,129500.0,15.5007,15.5092,15.39,15.4837,129500.0
2008-08-13 09:50:00,18.19,18.45,18.16,18.35,209500.0,15.4837,15.705,15.4581,15.6198,209500.0
2008-08-13 09:55:00,18.34,18.44,18.32,18.39,22800.0,15.6113,15.6965,15.5943,15.6539,22800.0
2008-08-13 10:00:00,18.39,18.57,18.34,18.57,109700.0,15.6539,15.8071,15.6113,15.8071,109700.0
2008-08-13 10:05:00,18.57,18.64,18.57,18.59,658700.0,15.8071,15.8667,15.8071,15.8241,658700.0
2008-08-13 10:10:00,18.58,18.59,18.5,18.5,47700.0,15.8156,15.8241,15.7475,15.7475,47700.0
2008-08-13 10:15:00,18.48,18.5,18.43,18.49,37900.0,15.7305,15.7475,15.6879,15.739,37900.0
2008-08-13 10:20:00,18.5,18.56,18.49,18.55,65300.0,15.7475,15.7986,15.739,15.7901,65300.0
2008-08-13 10:25:00,18.54,18.55,18.49,18.49,60100.0,15.7816,15.7901,15.739,15.739,60100.0
2008-08-13 10:30:00,18.5,18.51,18.45,18.45,16300.0,15.7475,15.756,15.705,15.705,16300.0
2008-08-13 10:35:00,18.43,18.43,18.33,18.35,128400.0,15.6879,15.6879,15.6028,15.6198,128400.0
2008-08-13 10:40:00,18.35,18.36,18.26,18.28,41700.0,15.6198,15.6284,15.5432,15.5603,41700.0
2008-08-13 10:45:00,18.28,18.34,18.24,18.34,55900.0,15.5603,15.6113,15.5262,15.6113,55900.0
2008-08-13 10:50:00,18.35,18.35,18.27,18.28,12300.0,15.6198,15.6198,15.5517,15.5603,12300.0
2008-08-13 10:55:00,18.28,18.29,18.24,18.29,19900.0,15.5603,15.5688,15.5262,15.5688,19900.0
2008-08-13 11:00:00,18.29,18.31,18.27,18.28,76900.0,15.5688,15.5858,15.5517,15.5603,76900.0
2008-08-13 11:05:00,18.28,18.3,18.23,18.23,69600.0,15.5603,15.5773,15.5177,15.5177,69600.0
2008-08-13 11:10:00,18.22,18.22,18.17,18.21,61800.0,15.5092,15.5092,15.4666,15.5007,61800.0
2008-08-13 11:15:00,18.2,18.25,18.19,18.25,13800.0,15.4922,15.5347,15.4837,15.5347,13800.0
2008-08-13 11:20:00,18.26,18.27,18.18,18.18,40000.0,15.5432,15.5517,15.4751,15.4751,40000.0
2008-08-13 11:25:00,18.19,18.19,18.15,18.16,27200.0,15.4837,15.4837,15.4496,15.4581,27200.0
2008-08-13 11:30:00,18.15,18.16,18.1,18.13,63000.0,15.4496,15.4581,15.407,15.4326,63000.0
2008-08-13 11:35:00,18.13,18.19,18.11,18.19,48500.0,15.4326,15.4837,15.4156,15.4837,48500.0
2008-08-13 11:40:00,18.19,18.22,18.11,18.14,118400.0,15.4837,15.5092,15.4156,15.4411,118400.0
2008-08-13 11:45:00,18.13,18.15,18.1,18.13,66400.0,15.4326,15.4496,15.407,15.4326,66400.0
2008-08-13 11:50:00,18.13,18.13,18.1,18.12,31000.0,15.4326,15.4326,15.407,15.4241,31000.0
2008-08-13 11:55:00,18.11,18.11,18.05,18.11,86400.0,15.4156,15.4156,15.3645,15.4156,86400.0
2008-08-13 12:00:00,18.11,18.18,18.11,18.18,57100.0,15.4156,15.4751,15.4156,15.4751,57100.0
2008-08-13 12:05:00,18.18,18.21,18.07,18.07,84500.0,15.4751,15.5007,15.3815,15.3815,84500.0
2008-08-13 12:10:00,18.07,18.09,18.05,18.05,39600.0,15.3815,15.3985,15.3645,15.3645,39600.0
2008-08-13 12:15:00,18.06,18.07,18.02,18.04,27500.0,15.373,15.3815,15.3389,15.356,27500.0
2008-08-13 12:20:00,18.04,18.06,18.03,18.05,48100.0,15.356,15.373,15.3475,15.3645,48100.0
2008-08-13 12:25:00,18.04,18.07,18.03,18.05,24400.0,15.356,15.3815,15.3475,15.3645,24400.0
2008-08-13 12:30:00,18.05,18.11,18.04,18.11,31700.0,15.3645,15.4156,15.356,15.4156,31700.0
2008-08-13 12:35:00,18.13,18.14,18.1,18.14,20200.0,15.4326,15.4411,15.407,15.4411,20200.0
2008-08-13 12:40:00,18.14,18.15,18.1,18.15,41700.0,15.4411,15.4496,15.407,15.4496,41700.0
2008-08-13 12:45:00,18.14,18.14,18.09,18.1,42900.0,15.4411,15.4411,15.3985,15.407,42900.0
2008-08-13 12:50:00,18.09,18.1,18.06,18.08,41300.0,15.3985,15.407,15.373,15.39,41300.0
2008-08-13 12:55:00,18.08,18.15,18.07,18.13,59800.0,15.39,15.4496,15.3815,15.4326,59800.0
2008-08-13 13:00:00,18.14,18.15,18.11,18.11,51500.0,15.4411,15.4496,15.4156,15.4156,51500.0
2008-08-13 13:05:00,18.12,18.12,18.07,18.07,35000.0,15.4241,15.4241,15.3815,15.3815,35000.0
2008-08-13 13:10:00,18.06,18.06,18.02,18.02,20600.0,15.373,15.373,15.3389,15.3389,20600.0
2008-08-13 13:15:00,18.02,18.07,18.01,18.07,34700.0,15.3389,15.3815,15.3304,15.3815,34700.0
2008-08-13 13:20:00,18.07,18.18,18.07,18.18,46700.0,15.3815,15.4751,15.3815,15.4751,46700.0
2008-08-13 13:25:00,18.18,18.28,18.18,18.28,60100.0,15.4751,15.5603,15.4751,15.5603,60100.0
2008-08-13 13:30:00,18.27,18.37,18.27,18.29,72200.0,15.5517,15.6369,15.5517,15.5688,72200.0
2008-08-13 13:35:00,18.28,18.34,18.26,18.34,30000.0,15.5603,15.6113,15.5432,15.6113,30000.0
2008-08-13 13:40:00,18.34,18.39,18.29,18.31,48900.0,15.6113,15.6539,15.5688,15.5858,48900.0
2008-08-13 13:45:00,18.3,18.3,18.26,18.26,31400.0,15.5773,15.5773,15.5432,15.5432,31400.0
2008-08-13 13:50:00,18.27,18.34,18.25,18.33,54400.0,15.5517,15.6113,15.5347,15.6028,54400.0
2008-08-13 13:55:00,18.32,18.41,18.32,18.39,24400.0,15.5943,15.6709,15.5943,15.6539,24400.0
2008-08-13 14:00:00,18.38,18.43,18.34,18.4,14300.0,15.6454,15.6879,15.6113,15.6624,14300.0
2008-08-13 14:05:00,18.4,18.41,18.34,18.34,21600.0,15.6624,15.6709,15.6113,15.6113,21600.0
2008-08-13 14:10:00,18.36,18.39,18.34,18.35,18100.0,15.6284,15.6539,15.6113,15.6198,18100.0
2008-08-13 14:15:00,18.33,18.33,18.25,18.31,7000.0,15.6028,15.6028,15.5347,15.5858,7000.0
2008-08-13 14:20:00,18.32,18.32,18.28,18.3,11300.0,15.5943,15.5943,15.5603,15.5773,11300.0
2008-08-13 14:25:00,18.31,18.37,18.3,18.3,19000.0,15.5858,15.6369,15.5773,15.5773,19000.0
2008-08-13 14:30:00,18.29,18.3,18.26,18.27,51900.0,15.5688,15.5773,15.5432,15.5517,51900.0
2008-08-13 14:35:00,18.26,18.29,18.26,18.28,5300.0,15.5432,15.5688,15.5432,15.5603,5300.0
2008-08-13 14:40:00,18.28,18.49,18.28,18.49,116600.0,15.5603,15.739,15.5603,15.739,116600.0
2008-08-13 14:45:00,18.5,18.53,18.37,18.37,35600.0,15.7475,15.7731,15.6369,15.6369,35600.0
2008-08-13 14:50:00,18.36,18.37,18.31,18.32,9100.0,15.6284,15.6369,15.5858,15.5943,9100.0
2008-08-13 14:55:00,18.33,18.48,18.32,18.48,14300.0,15.6028,15.7305,15.5943,15.7305,14300.0
2008-08-13 15:00:00,18.47,18.55,18.4,18.4,94900.0,15.722,15.7901,15.6624,15.6624,94900.0
2008-08-13 15:05:00,18.4,18.41,18.34,18.36,32500.0,15.6624,15.6709,15.6113,15.6284,32500.0
2008-08-13 15:10:00,18.35,18.46,18.34,18.46,124100.0,15.6198,15.7135,15.6113,15.7135,124100.0
2008-08-13 15:15:00,18.48,18.48,18.39,18.44,17000.0,15.7305,15.7305,15.6539,15.6965,17000.0
2008-08-13 15:20:00,18.41,18.41,18.3,18.36,53500.0,15.6709,15.6709,15.5773,15.6284,53500.0
2008-08-13 15:25:00,18.35,18.38,18.34,18.36,14400.0,15.6198,15.6454,15.6113,15.6284,14400.0
2008-08-13 15:30:00,18.36,18.36,18.24,18.27,52500.0,15.6284,15.6284,15.5262,15.5517,52500.0
2008-08-13 15:35:00,18.27,18.29,18.24,18.28,18100.0,15.5517,15.5688,15.5262,15.5603,18100.0
2008-08-13 15:40:00,18.28,18.3,18.16,18.18,171400.0,15.5603,15.5773,15.4581,15.4751,171400.0
2008-08-13 15:45:00,18.19,18.2,18.15,18.19,260800.0,15.4837,15.4922,15.4496,15.4837,260800.0
2008-08-13 15:50:00,18.19,18.35,18.19,18.34,190400.0,15.4837,15.6198,15.4837,15.6113,190400.0
2008-08-13 15:55:00,18.35,18.43,18.34,18.42,330500.0,15.6198,15.6879,15.6113,15.6794,330500.0
2008-08-13 16:00:00,18.41,18.55,18.41,18.55,2300.0,15.6709,15.7901,15.6709,15.7901,2300.0
2008-08-13 16:05:00,18.54,18.54,18.54,18.54,200.0,15.7816,15.7816,15.7816,15.7816,200.0
2008-08-13 16:10:00,18.45,18.45,18.31,18.31,8600.0,15.705,15.705,15.5858,15.5858,8600.0
2008-08-14 09:30:00,18.33,18.52,18.02,18.5,47400.0,15.6028,15.7646,15.3389,15.7475,47400.0
2008-08-14 09:35:00,18.5,18.77,18.47,18.63,134800.0,15.7475,15.9774,15.722,15.8582,134800.0
2008-08-14 09:40:00,18.61,18.67,18.56,18.56,27500.0,15.8412,15.8922,15.7986,15.7986,27500.0
2008-08-14 09:45:00,18.53,18.69,18.53,18.65,79100.0,15.7731,15.9093,15.7731,15.8752,79100.0
2008-08-14 09:50:00,18.62,18.71,18.59,18.71,20500.0,15.8497,15.9263,15.8241,15.9263,20500.0
2008-08-14 09:55:00,18.69,18.8,18.6,18.8,79600.0,15.9093,16.0029,15.8327,16.0029,79600.0
2008-08-14 10:00:00,18.8,18.98,18.77,18.94,140200.0,16.0029,16.1561,15.9774,16.1221,140200.0
2008-08-14 10:05:00,18.95,18.98,18.82,18.89,293900.0,16.1306,16.1561,16.0199,16.0795,293900.0
2008-08-14 10:10:00,18.9,18.9,18.77,18.81,76800.0,16.088,16.088,15.9774,16.0114,76800.0
2008-08-14 10:15:00,18.8,18.83,18.75,18.8,59100.0,16.0029,16.0284,15.9603,16.0029,59100.0
2008-08-14 10:20:00,18.79,18.94,18.76,18.89,118400.0,15.9944,16.1221,15.9688,16.0795,118400.0
2008-08-14 10:25:00,18.89,19.0,18.86,19.0,86600.0,16.0795,16.1731,16.054,16.1731,86600.0
2008-08-14 10:30:00,19.0,19.04,19.0,19.02,105500.0,16.1731,16.2072,16.1731,16.1902,105500.0
2008-08-14 10:35:00,19.03,19.05,18.97,19.05,97500.0,16.1987,16.2157,16.1476,16.2157,97500.0
2008-08-14 10:40:00,19.06,19.17,19.02,19.15,135700.0,16.2242,16.3178,16.1902,16.3008,135700.0
2008-08-14 10:45:00,19.16,19.19,19.09,19.1,52900.0,16.3093,16.3349,16.2497,16.2583,52900.0
2008-08-14 10:50:00,19.1,19.13,19.04,19.04,46400.0,16.2583,16.2838,16.2072,16.2072,46400.0
2008-08-14 10:55:00,19.05,19.07,18.93,19.04,81000.0,16.2157,16.2327,16.1136,16.2072,81000.0
2008-08-14 11:00:00,19.05,19.07,18.98,19.07,36900.0,16.2157,16.2327,16.1561,16.2327,36900.0
2008-08-14 11:05:00,19.09,19.12,19.07,19.11,75000.0,16.2497,16.2753,16.2327,16.2668,75000.0
2008-08-14 11:10:00,19.12,19.15,19.08,19.09,31600.0,16.2753,16.3008,16.2412,16.2497,31600.0
2008-08-14 11:15:00,19.08,19.15,19.07,19.14,21500.0,16.2412,16.3008,16.2327,16.2923,21500.0
2008-08-14 11:20:00,19.14,19.17,19.11,19.11,48300.0,16.2923,16.3178,16.2668,16.2668,48300.0
2008-08-14 11:25:00,19.12,19.13,19.05,19.05,25500.0,16.2753,16.2838,16.2157,16.2157,25500.0
2008-08-14 11:30:00,19.06,19.06,19.03,19.03,2800.0,16.2242,16.2242,16.1987,16.1987,2800.0
2008-08-14 11:35:00,19.03,19.06,19.03,19.05,14300.0,16.1987,16.2242,16.1987,16.2157,14300.0
2008-08-14 11:40:00,19.05,19.05,18.99,19.0,72700.0,16.2157,16.2157,16.1646,16.1731,72700.0
2008-08-14 11:45:00,18.99,19.01,18.98,18.99,24500.0,16.1646,16.1817,16.1561,16.1646,24500.0
2008-08-14 11:50:00,18.99,19.04,18.98,19.02,14700.0,16.1646,16.2072,16.1561,16.1902,14700.0
2008-08-14 11:55:00,19.05,19.06,19.03,19.03,27700.0,16.2157,16.2242,16.1987,16.1987,27700.0
2008-08-14 12:00:00,19.04,19.06,19.04,19.05,14000.0,16.2072,16.2242,16.2072,16.2157,14000.0
2008-08-14 12:05:00,19.04,19.13,19.04,19.09,207000.0,16.2072,16.2838,16.2072,16.2497,207000.0
2008-08-14 12:10:00,19.1,19.17,19.09,19.1,34600.0,16.2583,16.3178,16.2497,16.2583,34600.0
2008-08-14 12:15:00,19.09,19.15,19.08,19.15,38100.0,16.2497,16.3008,16.2412,16.3008,38100.0
2008-08-14 12:20:00,19.15,19.15,19.1,19.12,16800.0,16.3008,16.3008,16.2583,16.2753,16800.0
2008-08-14 12:25:00,19.1,19.11,19.05,19.05,18600.0,16.2583,16.2668,16.2157,16.2157,18600.0
2008-08-14 12:30:00,19.05,19.17,19.05,19.14,38100.0,16.2157,16.3178,16.2157,16.2923,38100.0
2008-08-14 12:35:00,19.14,19.19,19.12,19.16,33400.0,16.2923,16.3349,16.2753,16.3093,33400.0
2008-08-14 12:40:00,19.15,19.22,19.15,19.22,11500.0,16.3008,16.3604,16.3008,16.3604,11500.0
2008-08-14 12:45:00,19.21,19.29,19.2,19.22,127900.0,16.3519,16.42,16.3434,16.3604,127900.0
2008-08-14 12:50:00,19.21,19.22,19.17,19.19,29400.0,16.3519,16.3604,16.3178,16.3349,29400.0
2008-08-14 12:55:00,19.19,19.19,19.15,19.16,18800.0,16.3349,16.3349,16.3008,16.3093,18800.0
2008-08-14 13:00:00,19.16,19.17,19.13,19.13,15800.0,16.3093,16.3178,16.2838,16.2838,15800.0
2008-08-14 13:05:00,19.11,19.11,19.08,19.08,35800.0,16.2668,16.2668,16.2412,16.2412,35800.0
2008-08-14 13:10:00,19.08,19.11,19.08,19.09,70200.0,16.2412,16.2668,16.2412,16.2497,70200.0
2008-08-14 13:15:00,19.1,19.11,19.07,19.07,6400.0,16.2583,16.2668,16.2327,16.2327,6400.0
2008-08-14 13:20:00,19.06,19.1,19.05,19.09,13500.0,16.2242,16.2583,16.2157,16.2497,13500.0
2008-08-14 13:25:00,19.09,19.09,19.07,19.07,13200.0,16.2497,16.2497,16.2327,16.2327,13200.0
2008-08-14 13:30:00,19.06,19.12,19.0,19.11,72400.0,16.2242,16.2753,16.1731,16.2668,72400.0
2008-08-14 13:35:00,19.11,19.12,19.1,19.12,12200.0,16.2668,16.2753,16.2583,16.2753,12200.0
2008-08-14 13:40:00,19.11,19.16,19.11,19.14,10700.0,16.2668,16.3093,16.2668,16.2923,10700.0
2008-08-14 13:45:00,19.15,19.15,19.05,19.05,144100.0,16.3008,16.3008,16.2157,16.2157,144100.0
2008-08-14 13:50:00,19.09,19.09,19.06,19.06,5000.0,16.2497,16.2497,16.2242,16.2242,5000.0
2008-08-14 13:55:00,19.07,19.14,19.06,19.14,24700.0,16.2327,16.2923,16.2242,16.2923,24700.0
2008-08-14 14:00:00,19.12,19.16,19.09,19.09,105500.0,16.2753,16.3093,16.2497,16.2497,105500.0
2008-08-14 14:05:00,19.11,19.11,19.06,19.11,17200.0,16.2668,16.2668,16.2242,16.2668,17200.0
2008-08-14 14:10:00,19.12,19.12,19.06,19.09,3500.0,16.2753,16.2753,16.2242,16.2497,3500.0
2008-08-14 14:15:00,19.1,19.12,19.1,19.12,2400.0,16.2583,16.2753,16.2583,16.2753,2400.0
2008-08-14 14:20:00,19.14,19.14,19.06,19.06,34900.0,16.2923,16.2923,16.2242,16.2242,34900.0
2008-08-14 14:25:00,19.06,19.09,19.05,19.08,10400.0,16.2242,16.2497,16.2157,16.2412,10400.0
2008-08-14 14:30:00,19.06,19.1,19.02,19.05,5200.0,16.2242,16.2583,16.1902,16.2157,5200.0
2008-08-14 14:35:00,19.03,19.1,19.03,19.06,5300.0,16.1987,16.2583,16.1987,16.2242,5300.0
2008-08-14 14:40:00,19.05,19.09,18.99,18.99,15200.0,16.2157,16.2497,16.1646,16.1646,15200.0
2008-08-14 14:45:00,18.99,19.0,18.9,18.96,67200.0,16.1646,16.1731,16.088,16.1391,67200.0
2008-08-14 14:50:00,18.95,19.0,18.95,18.99,17100.0,16.1306,16.1731,16.1306,16.1646,17100.0
2008-08-14 14:55:00,18.99,19.04,18.97,18.99,105400.0,16.1646,16.2072,16.1476,16.1646,105400.0
2008-08-14 15:00:00,18.98,18.98,18.91,18.95,27100.0,16.1561,16.1561,16.0965,16.1306,27100.0
2008-08-14 15:05:00,18.95,19.0,18.95,18.97,21300.0,16.1306,16.1731,16.1306,16.1476,21300.0
2008-08-14 15:10:00,18.97,19.0,18.94,19.0,34500.0,16.1476,16.1731,16.1221,16.1731,34500.0
2008-08-14 15:15:00,19.0,19.07,19.0,19.06,77500.0,16.1731,16.2327,16.1731,16.2242,77500.0
2008-08-14 15:20:00,19.04,19.06,18.98,18.98,38500.0,16.2072,16.2242,16.1561,16.1561,38500.0
2008-08-14 15:25:00,18.96,18.98,18.95,18.95,24100.0,16.1391,16.1561,16.1306,16.1306,24100.0
2008-08-14 15:30:00,18.96,19.01,18.94,18.98,34900.0,16.1391,16.1817,16.1221,16.1561,34900.0
2008-08-14 15:35:00,18.98,19.05,18.98,19.02,47100.0,16.1561,16.2157,16.1561,16.1902,47100.0
2008-08-14 15:40:00,19.02,19.02,18.96,18.98,43100.0,16.1902,16.1902,16.1391,16.1561,43100.0
2008-08-14 15:45:00,18.98,18.98,18.92,18.94,86100.0,16.1561,16.1561,16.105,16.1221,86100.0
2008-08-14 15:50:00,18.94,18.94,18.89,18.9,68900.0,16.1221,16.1221,16.0795,16.088,68900.0
2008-08-14 15:55:00,18.9,18.92,18.88,18.9,100500.0,16.088,16.105,16.071,16.088,100500.0
2008-08-14 16:00:00,18.87,18.9,18.78,18.78,1000.0,16.0625,16.088,15.9859,15.9859,1000.0
2008-08-14 16:05:00,18.78,18.78,18.78,18.78,0.0,15.9859,15.9859,15.9859,15.9859,0.0
2008-08-14 16:10:00,18.78,18.78,18.78,18.78,0.0,15.9859,15.9859,15.9859,15.9859,0.0
2008-08-15 09:30:00,19.19,19.65,19.19,19.5,46000.0,16.3349,16.7264,16.3349,16.5987,46000.0
2008-08-15 09:35:00,19.59,19.74,19.54,19.61,164100.0,16.6754,16.803,16.6328,16.6924,164100.0
2008-08-15 09:40:00,19.6,19.64,19.59,19.59,227500.0,16.6839,16.7179,16.6754,16.6754,227500.0
2008-08-15 09:45:00,19.59,19.6,19.53,19.58,68800.0,16.6754,16.6839,16.6243,16.6668,68800.0
2008-08-15 09:50:00,19.57,19.58,19.36,19.44,129700.0,16.6583,16.6668,16.4796,16.5477,129700.0
2008-08-15 09:55:00,19.52,19.66,19.51,19.6,86500.0,16.6158,16.7349,16.6073,16.6839,86500.0
2008-08-15 10:00:00,19.59,19.59,19.4,19.45,121900.0,16.6754,16.6754,16.5136,16.5562,121900.0
2008-08-15 10:05:00,19.45,19.46,19.29,19.39,53200.0,16.5562,16.5647,16.42,16.5051,53200.0
2008-08-15 10:10:00,19.41,19.45,19.38,19.4,26000.0,16.5221,16.5562,16.4966,16.5136,26000.0
2008-08-15 10:15:00,19.39,19.48,19.39,19.48,46200.0,16.5051,16.5817,16.5051,16.5817,46200.0
2008-08-15 10:20:00,19.48,19.56,19.46,19.56,72000.0,16.5817,16.6498,16.5647,16.6498,72000.0
2008-08-15 10:25:00,19.57,19.63,19.55,19.59,59900.0,16.6583,16.7094,16.6413,16.6754,59900.0
2008-08-15 10:30:00,19.59,19.66,19.59,19.66,63500.0,16.6754,16.7349,16.6754,16.7349,63500.0
2008-08-15 10:35:00,19.67,19.75,19.65,19.74,92500.0,16.7435,16.8116,16.7264,16.803,92500.0
2008-08-15 10:40:00,19.74,19.83,19.73,19.83,100500.0,16.803,16.8796,16.7945,16.8796,100500.0
2008-08-15 10:45:00,19.82,19.84,19.77,19.81,57000.0,16.8711,16.8882,16.8286,16.8626,57000.0
2008-08-15 10:50:00,19.8,19.88,19.79,19.8,117800.0,16.8541,16.9222,16.8456,16.8541,117800.0
2008-08-15 10:55:00,19.8,19.86,19.79,19.83,74400.0,16.8541,16.9052,16.8456,16.8796,74400.0
2008-08-15 11:00:00,19.82,19.82,19.7,19.74,43000.0,16.8711,16.8711,16.769,16.803,43000.0
2008-08-15 11:05:00,19.75,19.75,19.68,19.68,39500.0,16.8116,16.8116,16.752,16.752,39500.0
2008-08-15 11:10:00,19.68,19.68,19.62,19.63,36300.0,16.752,16.752,16.7009,16.7094,36300.0
2008-08-15 11:15:00,19.63,19.66,19.61,19.61,36900.0,16.7094,16.7349,16.6924,16.6924,36900.0
2008-08-15 11:20:00,19.61,19.65,19.59,19.63,7200.0,16.6924,16.7264,16.6754,16.7094,7200.0
2008-08-15 11:25:00,19.63,19.72,19.63,19.7,44600.0,16.7094,16.786,16.7094,16.769,44600.0
2008-08-15 11:30:00,19.71,19.75,19.69,19.72,9100.0,16.7775,16.8116,16.7605,16.786,9100.0
2008-08-15 11:35:00,19.72,19.72,19.6,19.61,11300.0,16.786,16.786,16.6839,16.6924,11300.0
2008-08-15 11:40:00,19.63,19.63,19.59,19.61,11200.0,16.7094,16.7094,16.6754,16.6924,11200.0
2008-08-15 11:45:00,19.59,19.59,19.53,19.55,13000.0,16.6754,16.6754,16.6243,16.6413,13000.0
2008-08-15 11:50:00,19.53,19.57,19.53,19.53,20000.0,16.6243,16.6583,16.6243,16.6243,20000.0
2008-08-15 11:55:00,19.55,19.55,19.5,19.55,31700.0,16.6413,16.6413,16.5987,16.6413,31700.0
2008-08-15 12:00:00,19.54,19.56,19.52,19.54,32200.0,16.6328,16.6498,16.6158,16.6328,32200.0
2008-08-15 12:05:00,19.55,19.59,19.48,19.48,48700.0,16.6413,16.6754,16.5817,16.5817,48700.0
2008-08-15 12:10:00,19.48,19.53,19.45,19.53,31900.0,16.5817,16.6243,16.5562,16.6243,31900.0
2008-08-15 12:15:00,19.53,19.55,19.5,19.53,279600.0,16.6243,16.6413,16.5987,16.6243,279600.0
2008-08-15 12:20:00,19.53,19.53,19.46,19.53,80200.0,16.6243,16.6243,16.5647,16.6243,80200.0
2008-08-15 12:25:00,19.52,19.52,19.44,19.44,14500.0,16.6158,16.6158,16.5477,16.5477,14500.0
2008-08-15 12:30:00,19.44,19.46,19.43,19.43,30700.0,16.5477,16.5647,16.5392,16.5392,30700.0
2008-08-15 12:35:00,19.43,19.53,19.43,19.53,18700.0,16.5392,16.6243,16.5392,16.6243,18700.0
2008-08-15 12:40:00,19.53,19.59,19.48,19.5,81100.0,16.6243,16.6754,16.5817,16.5987,81100.0
2008-08-15 12:45:00,19.5,19.52,19.48,19.5,160000.0,16.5987,16.6158,16.5817,16.5987,160000.0
2008-08-15 12:50:00,19.5,19.53,19.5,19.53,7100.0,16.5987,16.6243,16.5987,16.6243,7100.0
2008-08-15 12:55:00,19.52,19.54,19.49,19.49,14700.0,16.6158,16.6328,16.5902,16.5902,14700.0
2008-08-15 13:00:00,19.49,19.53,19.49,19.5,23500.0,16.5902,16.6243,16.5902,16.5987,23500.0
2008-08-15 13:05:00,19.5,19.55,19.45,19.52,128700.0,16.5987,16.6413,16.5562,16.6158,128700.0
2008-08-15 13:10:00,19.5,19.5,19.47,19.48,11200.0,16.5987,16.5987,16.5732,16.5817,11200.0
2008-08-15 13:15:00,19.48,19.5,19.47,19.48,15300.0,16.5817,16.5987,16.5732,16.5817,15300.0
2008-08-15 13:20:00,19.48,19.5,19.45,19.46,24200.0,16.5817,16.5987,16.5562,16.5647,24200.0
2008-08-15 13:25:00,19.46,19.48,19.43,19.46,207800.0,16.5647,16.5817,16.5392,16.5647,207800.0
2008-08-15 13:30:00,19.47,19.47,19.43,19.45,119500.0,16.5732,16.5732,16.5392,16.5562,119500.0
2008-08-15 13:35:00,19.45,19.47,19.45,19.46,49800.0,16.5562,16.5732,16.5562,16.5647,49800.0
2008-08-15 13:40:00,19.46,19.46,19.42,19.45,23700.0,16.5647,16.5647,16.5306,16.5562,23700.0
2008-08-15 13:45:00,19.44,19.46,19.42,19.46,23400.0,16.5477,16.5647,16.5306,16.5647,23400.0
2008-08-15 13:50:00,19.46,19.46,19.42,19.43,37200.0,16.5647,16.5647,16.5306,16.5392,37200.0
2008-08-15 13:55:00,19.44,19.44,19.39,19.41,41200.0,16.5477,16.5477,16.5051,16.5221,41200.0
2008-08-15 14:00:00,19.42,19.42,19.39,19.41,33200.0,16.5306,16.5306,16.5051,16.5221,33200.0
2008-08-15 14:05:00,19.4,19.41,19.32,19.33,79300.0,16.5136,16.5221,16.4455,16.454,79300.0
2008-08-15 14:10:00,19.33,19.36,19.32,19.33,55700.0,16.454,16.4796,16.4455,16.454,55700.0
2008-08-15 14:15:00,19.34,19.39,19.32,19.36,31900.0,16.4626,16.5051,16.4455,16.4796,31900.0
2008-08-15 14:20:00,19.37,19.39,19.32,19.35,43400.0,16.4881,16.5051,16.4455,16.4711,43400.0
2008-08-15 14:25:00,19.34,19.34,19.27,19.3,70200.0,16.4626,16.4626,16.403,16.4285,70200.0
2008-08-15 14:30:00,19.31,19.33,19.28,19.3,71100.0,16.437,16.454,16.4115,16.4285,71100.0
2008-08-15 14:35:00,19.31,19.31,19.25,19.25,27500.0,16.437,16.437,16.3859,16.3859,27500.0
2008-08-15 14:40:00,19.25,19.25,19.22,19.23,60800.0,16.3859,16.3859,16.3604,16.3689,60800.0
2008-08-15 14:45:00,19.23,19.26,19.23,19.24,19900.0,16.3689,16.3945,16.3689,16.3774,19900.0
2008-08-15 14:50:00,19.25,19.3,19.24,19.25,56500.0,16.3859,16.4285,16.3774,16.3859,56500.0
2008-08-15 14:55:00,19.24,19.28,19.24,19.25,45000.0,16.3774,16.4115,16.3774,16.3859,45000.0
2008-08-15 15:00:00,19.25,19.38,19.25,19.33,37800.0,16.3859,16.4966,16.3859,16.454,37800.0
2008-08-15 15:05:00,19.33,19.36,19.3,19.32,60200.0,16.454,16.4796,16.4285,16.4455,60200.0
2008-08-15 15:10:00,19.32,19.38,19.32,19.37,162100.0,16.4455,16.4966,16.4455,16.4881,162100.0
2008-08-15 15:15:00,19.37,19.39,19.35,19.35,46200.0,16.4881,16.5051,16.4711,16.4711,46200.0
2008-08-15 15:20:00,19.36,19.7,19.33,19.39,70200.0,16.4796,16.769,16.454,16.5051,70200.0
2008-08-15 15:25:00,19.38,19.42,19.37,19.39,60900.0,16.4966,16.5306,16.4881,16.5051,60900.0
2008-08-15 15:30:00,19.39,19.42,19.38,19.4,64800.0,16.5051,16.5306,16.4966,16.5136,64800.0
2008-08-15 15:35:00,19.4,19.43,19.38,19.41,30500.0,16.5136,16.5392,16.4966,16.5221,30500.0
2008-08-15 15:40:00,19.41,19.45,19.36,19.36,175300.0,16.5221,16.5562,16.4796,16.4796,175300.0
2008-08-15 15:45:00,19.36,19.36,19.29,19.29,97800.0,16.4796,16.4796,16.42,16.42,97800.0
2008-08-15 15:50:00,19.29,19.35,19.29,19.35,123200.0,16.42,16.4711,16.42,16.4711,123200.0
2008-08-15 15:55:00,19.35,19.4,19.32,19.36,224800.0,16.4711,16.5136,16.4455,16.4796,224800.0
2008-08-15 16:00:00,19.37,19.37,19.33,19.33,600.0,16.4881,16.4881,16.454,16.454,600.0
2008-08-15 16:05:00,19.35,19.35,19.25,19.25,700.0,16.4711,16.4711,16.3859,16.3859,700.0
2008-08-15 16:10:00,19.25,19.25,19.25,19.25,800.0,16.3859,16.3859,16.3859,16.3859,800.0
2008-08-18 09:30:00,19.59,19.59,19.37,19.42,25900.0,16.6754,16.6754,16.4881,16.5306,25900.0
2008-08-18 09:35:00,19.39,19.46,19.19,19.2,51600.0,16.5051,16.5647,16.3349,16.3434,51600.0
2008-08-18 09:40:00,19.21,19.21,19.07,19.1,20800.0,16.3519,16.3519,16.2327,16.2583,20800.0
2008-08-18 09:45:00,19.0,19.11,18.83,18.83,311600.0,16.1731,16.2668,16.0284,16.0284,311600.0
2008-08-18 09:50:00,18.86,18.93,18.83,18.83,87400.0,16.054,16.1136,16.0284,16.0284,87400.0
2008-08-18 09:55:00,18.84,18.93,18.82,18.84,78100.0,16.0369,16.1136,16.0199,16.0369,78100.0
2008-08-18 10:00:00,18.84,18.9,18.81,18.86,266200.0,16.0369,16.088,16.0114,16.054,266200.0
2008-08-18 10:05:00,18.84,18.87,18.81,18.82,66800.0,16.0369,16.0625,16.0114,16.0199,66800.0
2008-08-18 10:10:00,18.81,18.92,18.76,18.79,158400.0,16.0114,16.105,15.9688,15.9944,158400.0
2008-08-18 10:15:00,18.79,18.85,18.74,18.75,83300.0,15.9944,16.0455,15.9518,15.9603,83300.0
2008-08-18 10:20:00,18.75,18.81,18.74,18.8,33200.0,15.9603,16.0114,15.9518,16.0029,33200.0
2008-08-18 10:25:00,18.8,18.89,18.8,18.84,28200.0,16.0029,16.0795,16.0029,16.0369,28200.0
2008-08-18 10:30:00,18.84,18.89,18.79,18.83,34400.0,16.0369,16.0795,15.9944,16.0284,34400.0
2008-08-18 10:35:00,18.83,18.95,18.83,18.91,45800.0,16.0284,16.1306,16.0284,16.0965,45800.0
2008-08-18 10:40:00,18.91,18.99,18.89,18.98,45200.0,16.0965,16.1646,16.0795,16.1561,45200.0
2008-08-18 10:45:00,18.99,18.99,18.87,18.88,37500.0,16.1646,16.1646,16.0625,16.071,37500.0
2008-08-18 10:50:00,18.88,19.04,18.88,18.97,39000.0,16.071,16.2072,16.071,16.1476,39000.0
2008-08-18 10:55:00,18.96,19.07,18.96,19.03,35900.0,16.1391,16.2327,16.1391,16.1987,35900.0
2008-08-18 11:00:00,19.02,19.05,18.88,18.88,33100.0,16.1902,16.2157,16.071,16.071,33100.0
2008-08-18 11:05:00,18.87,19.05,18.87,19.0,26800.0,16.0625,16.2157,16.0625,16.1731,26800.0
2008-08-18 11:10:00,19.0,19.06,18.96,18.98,16800.0,16.1731,16.2242,16.1391,16.1561,16800.0
2008-08-18 11:15:00,18.98,19.01,18.94,18.98,9100.0,16.1561,16.1817,16.1221,16.1561,9100.0
2008-08-18 11:20:00,18.98,19.04,18.87,18.93,28200.0,16.1561,16.2072,16.0625,16.1136,28200.0
2008-08-18 11:25:00,18.92,18.92,18.85,18.92,21700.0,16.105,16.105,16.0455,16.105,21700.0
2008-08-18 11:30:00,18.93,18.93,18.85,18.85,35800.0,16.1136,16.1136,16.0455,16.0455,35800.0
2008-08-18 11:35:00,18.85,18.86,18.81,18.86,9100.0,16.0455,16.054,16.0114,16.054,9100.0
2008-08-18 11:40:00,18.85,18.85,18.78,18.8,17800.0,16.0455,16.0455,15.9859,16.0029,17800.0
2008-08-18 11:45:00,18.8,18.83,18.8,18.81,8900.0,16.0029,16.0284,16.0029,16.0114,8900.0
2008-08-18 11:50:00,18.81,18.85,18.81,18.83,9500.0,16.0114,16.0455,16.0114,16.0284,9500.0
2008-08-18 11:55:00,18.82,18.82,18.74,18.74,16100.0,16.0199,16.0199,15.9518,15.9518,16100.0
2008-08-18 12:00:00,18.74,18.77,18.72,18.76,28100.0,15.9518,15.9774,15.9348,15.9688,28100.0
2008-08-18 12:05:00,18.75,18.76,18.72,18.73,22400.0,15.9603,15.9688,15.9348,15.9433,22400.0
2008-08-18 12:10:00,18.73,18.73,18.7,18.7,23500.0,15.9433,15.9433,15.9178,15.9178,23500.0
2008-08-18 12:15:00,18.69,18.7,18.67,18.67,53100.0,15.9093,15.9178,15.8922,15.8922,53100.0
2008-08-18 12:20:00,18.67,18.7,18.66,18.66,34700.0,15.8922,15.9178,15.8837,15.8837,34700.0
2008-08-18 12:25:00,18.66,18.78,18.66,18.78,43700.0,15.8837,15.9859,15.8837,15.9859,43700.0
2008-08-18 12:30:00,18.78,18.8,18.75,18.77,9300.0,15.9859,16.0029,15.9603,15.9774,9300.0
2008-08-18 12:35:00,18.76,18.76,18.71,18.73,11700.0,15.9688,15.9688,15.9263,15.9433,11700.0
2008-08-18 12:40:00,18.72,18.72,18.63,18.64,47900.0,15.9348,15.9348,15.8582,15.8667,47900.0
2008-08-18 12:45:00,18.64,18.64,18.61,18.62,71300.0,15.8667,15.8667,15.8412,15.8497,71300.0
2008-08-18 12:50:00,18.63,18.64,18.59,18.59,429200.0,15.8582,15.8667,15.8241,15.8241,429200.0
2008-08-18 12:55:00,18.59,18.62,18.58,18.58,44100.0,15.8241,15.8497,15.8156,15.8156,44100.0
2008-08-18 13:00:00,18.58,18.67,18.58,18.66,61200.0,15.8156,15.8922,15.8156,15.8837,61200.0
2008-08-18 13:05:00,18.65,18.65,18.62,18.63,13500.0,15.8752,15.8752,15.8497,15.8582,13500.0
2008-08-18 13:10:00,18.63,18.63,18.58,18.58,20000.0,15.8582,15.8582,15.8156,15.8156,20000.0
2008-08-18 13:15:00,18.58,18.6,18.58,18.6,23200.0,15.8156,15.8327,15.8156,15.8327,23200.0
2008-08-18 13:20:00,18.6,18.67,18.57,18.66,58400.0,15.8327,15.8922,15.8071,15.8837,58400.0
2008-08-18 13:25:00,18.66,18.66,18.6,18.63,54700.0,15.8837,15.8837,15.8327,15.8582,54700.0
2008-08-18 13:30:00,18.62,18.64,18.57,18.58,33500.0,15.8497,15.8667,15.8071,15.8156,33500.0
2008-08-18 13:35:00,18.59,18.68,18.58,18.67,111400.0,15.8241,15.9007,15.8156,15.8922,111400.0
2008-08-18 13:40:00,18.66,18.67,18.6,18.61,28900.0,15.8837,15.8922,15.8327,15.8412,28900.0
2008-08-18 13:45:00,18.61,18.61,18.55,18.55,40600.0,15.8412,15.8412,15.7901,15.7901,40600.0
2008-08-18 13:50:00,18.55,18.58,18.53,18.56,29500.0,15.7901,15.8156,15.7731,15.7986,29500.0
2008-08-18 13:55:00,18.56,18.63,18.54,18.54,153200.0,15.7986,15.8582,15.7816,15.7816,153200.0
2008-08-18 14:00:00,18.52,18.54,18.5,18.53,79400.0,15.7646,15.7816,15.7475,15.7731,79400.0
2008-08-18 14:05:00,18.53,18.53,18.48,18.49,33500.0,15.7731,15.7731,15.7305,15.739,33500.0
2008-08-18 14:10:00,18.49,18.57,18.49,18.56,52200.0,15.739,15.8071,15.739,15.7986,52200.0
2008-08-18 14:15:00,18.55,18.55,18.47,18.47,47400.0,15.7901,15.7901,15.722,15.722,47400.0
2008-08-18 14:20:00,18.47,18.52,18.42,18.44,102700.0,15.722,15.7646,15.6794,15.6965,102700.0
2008-08-18 14:25:00,18.44,18.52,18.43,18.5,55600.0,15.6965,15.7646,15.6879,15.7475,55600.0
2008-08-18 14:30:00,18.5,18.52,18.43,18.45,34700.0,15.7475,15.7646,15.6879,15.705,34700.0
2008-08-18 14:35:00,18.45,18.51,18.45,18.49,18600.0,15.705,15.756,15.705,15.739,18600.0
2008-08-18 14:40:00,18.49,18.52,18.48,18.52,18300.0,15.739,15.7646,15.7305,15.7646,18300.0
2008-08-18 14:45:00,18.52,18.59,18.51,18.53,49400.0,15.7646,15.8241,15.756,15.7731,49400.0
2008-08-18 14:50:00,18.53,18.55,18.48,18.49,29800.0,15.7731,15.7901,15.7305,15.739,29800.0
2008-08-18 14:55:00,18.49,18.53,18.48,18.53,24600.0,15.739,15.7731,15.7305,15.7731,24600.0
2008-08-18 15:00:00,18.53,18.54,18.44,18.44,64700.0,15.7731,15.7816,15.6965,15.6965,64700.0
2008-08-18 15:05:00,18.44,18.48,18.42,18.45,30500.0,15.6965,15.7305,15.6794,15.705,30500.0
2008-08-18 15:10:00,18.46,18.51,18.43,18.51,47500.0,15.7135,15.756,15.6879,15.756,47500.0
2008-08-18 15:15:00,18.5,18.51,18.46,18.49,66100.0,15.7475,15.756,15.7135,15.739,66100.0
2008-08-18 15:20:00,18.49,18.54,18.44,18.52,87600.0,15.739,15.7816,15.6965,15.7646,87600.0
2008-08-18 15:25:00,18.52,18.53,18.45,18.46,59200.0,15.7646,15.7731,15.705,15.7135,59200.0
2008-08-18 15:30:00,18.43,18.46,18.38,18.43,68600.0,15.6879,15.7135,15.6454,15.6879,68600.0
2008-08-18 15:35:00,18.43,18.49,18.42,18.44,52300.0,15.6879,15.739,15.6794,15.6965,52300.0
2008-08-18 15:40:00,18.43,18.43,18.36,18.38,165600.0,15.6879,15.6879,15.6284,15.6454,165600.0
2008-08-18 15:45:00,18.37,18.39,18.32,18.37,112500.0,15.6369,15.6539,15.5943,15.6369,112500.0
2008-08-18 15:50:00,18.37,18.46,18.36,18.45,216900.0,15.6369,15.7135,15.6284,15.705,216900.0
2008-08-18 15:55:00,18.45,18.46,18.42,18.42,149800.0,15.705,15.7135,15.6794,15.6794,149800.0
2008-08-18 16:00:00,18.43,18.5,18.43,18.47,3700.0,15.6879,15.7475,15.6879,15.722,3700.0
2008-08-18 16:05:00,18.47,18.47,18.47,18.47,0.0,15.722,15.722,15.722,15.722,0.0
2008-08-18 16:10:00,18.47,18.47,18.47,18.47,0.0,15.722,15.722,15.722,15.722,0.0
2008-08-19 09:30:00,18.4,18.4,18.09,18.13,100400.0,15.6624,15.6624,15.3985,15.4326,100400.0
2008-08-19 09:35:00,18.13,18.25,18.12,18.23,32100.0,15.4326,15.5347,15.4241,15.5177,32100.0
2008-08-19 09:40:00,18.22,18.22,18.14,18.21,77600.0,15.5092,15.5092,15.4411,15.5007,77600.0
2008-08-19 09:45:00,18.22,18.26,18.12,18.15,149500.0,15.5092,15.5432,15.4241,15.4496,149500.0
2008-08-19 09:50:00,18.14,18.23,18.11,18.23,62900.0,15.4411,15.5177,15.4156,15.5177,62900.0
2008-08-19 09:55:00,18.26,18.26,18.13,18.18,62800.0,15.5432,15.5432,15.4326,15.4751,62800.0
2008-08-19 10:00:00,18.18,18.18,18.01,18.15,121500.0,15.4751,15.4751,15.3304,15.4496,121500.0
2008-08-19 10:05:00,18.15,18.18,18.14,18.14,33400.0,15.4496,15.4751,15.4411,15.4411,33400.0
2008-08-19 10:10:00,18.14,18.15,18.05,18.05,51700.0,15.4411,15.4496,15.3645,15.3645,51700.0
2008-08-19 10:15:00,18.05,18.06,17.93,17.95,141300.0,15.3645,15.373,15.2623,15.2794,141300.0
2008-08-19 10:20:00,17.94,17.95,17.88,17.9,27300.0,15.2708,15.2794,15.2198,15.2368,27300.0
2008-08-19 10:25:00,17.9,17.95,17.9,17.92,71300.0,15.2368,15.2794,15.2368,15.2538,71300.0
2008-08-19 10:30:00,17.92,17.98,17.91,17.94,65300.0,15.2538,15.3049,15.2453,15.2708,65300.0
2008-08-19 10:35:00,17.93,18.0,17.87,17.98,283400.0,15.2623,15.3219,15.2113,15.3049,283400.0
2008-08-19 10:40:00,17.98,18.1,17.98,17.98,103000.0,15.3049,15.407,15.3049,15.3049,103000.0
2008-08-19 10:45:00,17.98,18.03,17.97,18.03,56500.0,15.3049,15.3475,15.2964,15.3475,56500.0
2008-08-19 10:50:00,18.01,18.02,17.94,17.95,36500.0,15.3304,15.3389,15.2708,15.2794,36500.0
2008-08-19 10:55:00,17.95,18.04,17.95,18.0,49000.0,15.2794,15.356,15.2794,15.3219,49000.0
2008-08-19 11:00:00,17.99,18.0,17.94,17.99,25000.0,15.3134,15.3219,15.2708,15.3134,25000.0
2008-08-19 11:05:00,17.98,17.98,17.93,17.94,37100.0,15.3049,15.3049,15.2623,15.2708,37100.0
2008-08-19 11:10:00,17.94,17.99,17.93,17.94,25600.0,15.2708,15.3134,15.2623,15.2708,25600.0
2008-08-19 11:15:00,17.95,17.97,17.92,17.92,22300.0,15.2794,15.2964,15.2538,15.2538,22300.0
2008-08-19 11:20:00,17.92,17.93,17.85,17.88,124800.0,15.2538,15.2623,15.1942,15.2198,124800.0
2008-08-19 11:25:00,17.88,17.95,17.87,17.89,60200.0,15.2198,15.2794,15.2113,15.2283,60200.0
2008-08-19 11:30:00,17.89,17.93,17.86,17.92,67600.0,15.2283,15.2623,15.2027,15.2538,67600.0
2008-08-19 11:35:00,17.91,17.91,17.79,17.8,68400.0,15.2453,15.2453,15.1432,15.1517,68400.0
2008-08-19 11:40:00,17.81,17.85,17.77,17.77,119900.0,15.1602,15.1942,15.1261,15.1261,119900.0
2008-08-19 11:45:00,17.77,17.8,17.74,17.76,24800.0,15.1261,15.1517,15.1006,15.1176,24800.0
2008-08-19 11:50:00,17.77,17.82,17.76,17.76,17900.0,15.1261,15.1687,15.1176,15.1176,17900.0
2008-08-19 11:55:00,17.76,17.78,17.66,17.67,105800.0,15.1176,15.1347,15.0325,15.041,105800.0
2008-08-19 12:00:00,17.67,17.74,17.64,17.66,93100.0,15.041,15.1006,15.0155,15.0325,93100.0
2008-08-19 12:05:00,17.67,17.71,17.66,17.68,6900.0,15.041,15.0751,15.0325,15.0495,6900.0
2008-08-19 12:10:00,17.68,17.71,17.68,17.7,8400.0,15.0495,15.0751,15.0495,15.0666,8400.0
2008-08-19 12:15:00,17.7,17.77,17.69,17.77,20700.0,15.0666,15.1261,15.058,15.1261,20700.0
2008-08-19 12:20:00,17.79,17.8,17.77,17.77,9900.0,15.1432,15.1517,15.1261,15.1261,9900.0
2008-08-19 12:25:00,17.77,17.78,17.75,17.75,34400.0,15.1261,15.1347,15.1091,15.1091,34400.0
2008-08-19 12:30:00,17.75,17.75,17.72,17.74,8100.0,15.1091,15.1091,15.0836,15.1006,8100.0
2008-08-19 12:35:00,17.73,17.8,17.72,17.78,22900.0,15.0921,15.1517,15.0836,15.1347,22900.0
2008-08-19 12:40:00,17.76,17.76,17.7,17.7,64500.0,15.1176,15.1176,15.0666,15.0666,64500.0
2008-08-19 12:45:00,17.69,17.72,17.69,17.71,5500.0,15.058,15.0836,15.058,15.0751,5500.0
2008-08-19 12:50:00,17.7,17.74,17.69,17.74,20300.0,15.0666,15.1006,15.058,15.1006,20300.0
2008-08-19 12:55:00,17.73,17.78,17.73,17.78,75300.0,15.0921,15.1347,15.0921,15.1347,75300.0
2008-08-19 13:00:00,17.77,17.77,17.73,17.73,42600.0,15.1261,15.1261,15.0921,15.0921,42600.0
2008-08-19 13:05:00,17.73,17.76,17.73,17.74,16500.0,15.0921,15.1176,15.0921,15.1006,16500.0
2008-08-19 13:10:00,17.74,17.8,17.74,17.8,30500.0,15.1006,15.1517,15.1006,15.1517,30500.0
2008-08-19 13:15:00,17.79,17.8,17.77,17.78,26100.0,15.1432,15.1517,15.1261,15.1347,26100.0
2008-08-19 13:20:00,17.78,17.8,17.78,17.79,30300.0,15.1347,15.1517,15.1347,15.1432,30300.0
2008-08-19 13:25:00,17.79,17.82,17.79,17.81,17200.0,15.1432,15.1687,15.1432,15.1602,17200.0
2008-08-19 13:30:00,17.82,17.92,17.82,17.9,27600.0,15.1687,15.2538,15.1687,15.2368,27600.0
2008-08-19 13:35:00,17.89,17.89,17.87,17.88,4000.0,15.2283,15.2283,15.2113,15.2198,4000.0
2008-08-19 13:40:00,17.88,17.94,17.88,17.89,54800.0,15.2198,15.2708,15.2198,15.2283,54800.0
2008-08-19 13:45:00,17.87,17.9,17.86,17.9,50200.0,15.2113,15.2368,15.2027,15.2368,50200.0
2008-08-19 13:50:00,17.89,17.89,17.85,17.85,8100.0,15.2283,15.2283,15.1942,15.1942,8100.0
2008-08-19 13:55:00,17.85,17.85,17.82,17.84,13000.0,15.1942,15.1942,15.1687,15.1857,13000.0
2008-08-19 14:00:00,17.83,17.87,17.83,17.85,26000.0,15.1772,15.2113,15.1772,15.1942,26000.0
2008-08-19 14:05:00,17.86,17.87,17.83,17.87,11700.0,15.2027,15.2113,15.1772,15.2113,11700.0
2008-08-19 14:10:00,17.86,17.87,17.82,17.83,24600.0,15.2027,15.2113,15.1687,15.1772,24600.0
2008-08-19 14:15:00,17.83,17.84,17.8,17.8,6700.0,15.1772,15.1857,15.1517,15.1517,6700.0
2008-08-19 14:20:00,17.78,17.8,17.74,17.74,12600.0,15.1347,15.1517,15.1006,15.1006,12600.0
2008-08-19 14:25:00,17.74,17.76,17.74,17.75,13100.0,15.1006,15.1176,15.1006,15.1091,13100.0
2008-08-19 14:30:00,17.74,17.76,17.73,17.73,8400.0,15.1006,15.1176,15.0921,15.0921,8400.0
2008-08-19 14:35:00,17.74,17.74,17.73,17.73,11500.0,15.1006,15.1006,15.0921,15.0921,11500.0
2008-08-19 14:40:00,17.72,17.73,17.72,17.73,16100.0,15.0836,15.0921,15.0836,15.0921,16100.0
2008-08-19 14:45:00,17.72,17.76,17.72,17.75,13600.0,15.0836,15.1176,15.0836,15.1091,13600.0
2008-08-19 14:50:00,17.75,17.77,17.75,17.76,13000.0,15.1091,15.1261,15.1091,15.1176,13000.0
2008-08-19 14:55:00,17.75,17.76,17.75,17.76,600.0,15.1091,15.1176,15.1091,15.1176,600.0
2008-08-19 15:00:00,17.75,17.75,17.67,17.68,107000.0,15.1091,15.1091,15.041,15.0495,107000.0
2008-08-19 15:05:00,17.68,17.71,17.68,17.7,51900.0,15.0495,15.0751,15.0495,15.0666,51900.0
2008-08-19 15:10:00,17.7,17.74,17.7,17.74,42600.0,15.0666,15.1006,15.0666,15.1006,42600.0
2008-08-19 15:15:00,17.74,17.76,17.72,17.74,36700.0,15.1006,15.1176,15.0836,15.1006,36700.0
2008-08-19 15:20:00,17.74,17.81,17.71,17.78,30900.0,15.1006,15.1602,15.0751,15.1347,30900.0
2008-08-19 15:25:00,17.79,17.79,17.72,17.72,24400.0,15.1432,15.1432,15.0836,15.0836,24400.0
2008-08-19 15:30:00,17.72,17.73,17.7,17.71,16000.0,15.0836,15.0921,15.0666,15.0751,16000.0
2008-08-19 15:35:00,17.71,17.72,17.69,17.72,17500.0,15.0751,15.0836,15.058,15.0836,17500.0
2008-08-19 15:40:00,17.71,17.72,17.67,17.71,30500.0,15.0751,15.0836,15.041,15.0751,30500.0
2008-08-19 15:45:00,17.71,17.73,17.7,17.7,80600.0,15.0751,15.0921,15.0666,15.0666,80600.0
2008-08-19 15:50:00,17.7,17.72,17.69,17.69,122300.0,15.0666,15.0836,15.058,15.058,122300.0
2008-08-19 15:55:00,17.69,17.75,17.69,17.74,198000.0,15.058,15.1091,15.058,15.1006,198000.0
2008-08-19 16:00:00,17.7,17.86,17.7,17.86,4900.0,15.0666,15.2027,15.0666,15.2027,4900.0
2008-08-19 16:05:00,17.86,17.86,17.86,17.86,1200.0,15.2027,15.2027,15.2027,15.2027,1200.0
2008-08-19 16:10:00,17.86,17.86,17.86,17.86,0.0,15.2027,15.2027,15.2027,15.2027,0.0
2008-08-20 09:30:00,17.92,17.97,17.79,17.79,31200.0,15.2538,15.2964,15.1432,15.1432,31200.0
2008-08-20 09:35:00,17.75,17.9,17.69,17.83,44300.0,15.1091,15.2368,15.058,15.1772,44300.0
2008-08-20 09:40:00,17.83,17.83,17.57,17.58,143600.0,15.1772,15.1772,14.9559,14.9644,143600.0
2008-08-20 09:45:00,17.58,17.6,17.5,17.51,135700.0,14.9644,14.9814,14.8963,14.9048,135700.0
2008-08-20 09:50:00,17.52,17.6,17.51,17.56,80000.0,14.9133,14.9814,14.9048,14.9474,80000.0
2008-08-20 09:55:00,17.54,17.6,17.51,17.55,45300.0,14.9304,14.9814,14.9048,14.9389,45300.0
2008-08-20 10:00:00,17.54,17.57,17.5,17.54,60300.0,14.9304,14.9559,14.8963,14.9304,60300.0
2008-08-20 10:05:00,17.54,17.57,17.46,17.57,44500.0,14.9304,14.9559,14.8623,14.9559,44500.0
2008-08-20 10:10:00,17.58,17.69,17.58,17.62,42500.0,14.9644,15.058,14.9644,14.9985,42500.0
2008-08-20 10:15:00,17.63,17.82,17.63,17.69,64100.0,15.007,15.1687,15.007,15.058,64100.0
2008-08-20 10:20:00,17.69,17.83,17.68,17.73,45500.0,15.058,15.1772,15.0495,15.0921,45500.0
2008-08-20 10:25:00,17.73,17.75,17.57,17.57,56500.0,15.0921,15.1091,14.9559,14.9559,56500.0
2008-08-20 10:30:00,17.58,17.67,17.58,17.67,37400.0,14.9644,15.041,14.9644,15.041,37400.0
2008-08-20 10:35:00,17.68,17.84,17.63,17.79,123700.0,15.0495,15.1857,15.007,15.1432,123700.0
2008-08-20 10:40:00,17.76,17.95,17.68,17.84,139300.0,15.1176,15.2794,15.0495,15.1857,139300.0
2008-08-20 10:45:00,17.85,17.91,17.74,17.84,58900.0,15.1942,15.2453,15.1006,15.1857,58900.0
2008-08-20 10:50:00,17.85,18.0,17.84,17.97,80400.0,15.1942,15.3219,15.1857,15.2964,80400.0
2008-08-20 10:55:00,17.98,18.12,17.92,18.09,36600.0,15.3049,15.4241,15.2538,15.3985,36600.0
2008-08-20 11:00:00,18.09,18.12,17.86,17.86,124000.0,15.3985,15.4241,15.2027,15.2027,124000.0
2008-08-20 11:05:00,17.86,17.9,17.85,17.89,71500.0,15.2027,15.2368,15.1942,15.2283,71500.0
2008-08-20 11:10:00,17.89,18.11,17.89,18.0,29400.0,15.2283,15.4156,15.2283,15.3219,29400.0
2008-08-20 11:15:00,18.0,18.02,17.98,18.02,49900.0,15.3219,15.3389,15.3049,15.3389,49900.0
2008-08-20 11:20:00,18.01,18.01,17.96,18.01,99300.0,15.3304,15.3304,15.2879,15.3304,99300.0
2008-08-20 11:25:00,18.02,18.1,18.02,18.07,84300.0,15.3389,15.407,15.3389,15.3815,84300.0
2008-08-20 11:30:00,18.08,18.1,18.02,18.04,49200.0,15.39,15.407,15.3389,15.356,49200.0
2008-08-20 11:35:00,18.03,18.03,17.92,17.93,24600.0,15.3475,15.3475,15.2538,15.2623,24600.0
2008-08-20 11:40:00,17.92,17.92,17.89,17.92,23100.0,15.2538,15.2538,15.2283,15.2538,23100.0
2008-08-20 11:45:00,17.91,17.94,17.91,17.93,10500.0,15.2453,15.2708,15.2453,15.2623,10500.0
2008-08-20 11:50:00,17.95,18.01,17.95,17.98,10900.0,15.2794,15.3304,15.2794,15.3049,10900.0
2008-08-20 11:55:00,17.98,18.01,17.98,17.99,29400.0,15.3049,15.3304,15.3049,15.3134,29400.0
2008-08-20 12:00:00,17.99,18.06,17.94,17.94,42400.0,15.3134,15.373,15.2708,15.2708,42400.0
2008-08-20 12:05:00,17.94,17.99,17.9,17.95,23600.0,15.2708,15.3134,15.2368,15.2794,23600.0
2008-08-20 12:10:00,17.94,17.94,17.86,17.91,74500.0,15.2708,15.2708,15.2027,15.2453,74500.0
2008-08-20 12:15:00,17.91,17.94,17.87,17.87,32400.0,15.2453,15.2708,15.2113,15.2113,32400.0
2008-08-20 12:20:00,17.87,17.92,17.86,17.91,24200.0,15.2113,15.2538,15.2027,15.2453,24200.0
2008-08-20 12:25:00,17.9,17.9,17.86,17.86,19500.0,15.2368,15.2368,15.2027,15.2027,19500.0
2008-08-20 12:30:00,17.87,17.9,17.8,17.84,48900.0,15.2113,15.2368,15.1517,15.1857,48900.0
2008-08-20 12:35:00,17.84,17.88,17.83,17.83,20300.0,15.1857,15.2198,15.1772,15.1772,20300.0
2008-08-20 12:40:00,17.83,17.86,17.82,17.83,24400.0,15.1772,15.2027,15.1687,15.1772,24400.0
2008-08-20 12:45:00,17.82,17.83,17.81,17.81,23100.0,15.1687,15.1772,15.1602,15.1602,23100.0
2008-08-20 12:50:00,17.8,17.81,17.71,17.75,182000.0,15.1517,15.1602,15.0751,15.1091,182000.0
2008-08-20 12:55:00,17.74,17.78,17.74,17.78,8000.0,15.1006,15.1347,15.1006,15.1347,8000.0
2008-08-20 13:00:00,17.79,17.8,17.79,17.8,5000.0,15.1432,15.1517,15.1432,15.1517,5000.0
2008-08-20 13:05:00,17.81,17.88,17.81,17.87,16200.0,15.1602,15.2198,15.1602,15.2113,16200.0
2008-08-20 13:10:00,17.88,17.88,17.85,17.86,21700.0,15.2198,15.2198,15.1942,15.2027,21700.0
2008-08-20 13:15:00,17.85,17.88,17.85,17.86,14000.0,15.1942,15.2198,15.1942,15.2027,14000.0
2008-08-20 13:20:00,17.87,17.9,17.84,17.85,31700.0,15.2113,15.2368,15.1857,15.1942,31700.0
2008-08-20 13:25:00,17.85,17.92,17.84,17.91,29000.0,15.1942,15.2538,15.1857,15.2453,29000.0
2008-08-20 13:30:00,17.9,17.92,17.9,17.91,4200.0,15.2368,15.2538,15.2368,15.2453,4200.0
2008-08-20 13:35:00,17.91,17.92,17.88,17.88,9400.0,15.2453,15.2538,15.2198,15.2198,9400.0
2008-08-20 13:40:00,17.88,17.9,17.88,17.89,8300.0,15.2198,15.2368,15.2198,15.2283,8300.0
2008-08-20 13:45:00,17.89,17.94,17.88,17.94,20300.0,15.2283,15.2708,15.2198,15.2708,20300.0
2008-08-20 13:50:00,17.93,17.94,17.91,17.94,11000.0,15.2623,15.2708,15.2453,15.2708,11000.0
2008-08-20 13:55:00,17.93,17.93,17.88,17.91,14000.0,15.2623,15.2623,15.2198,15.2453,14000.0
2008-08-20 14:00:00,17.91,17.91,17.82,17.84,18700.0,15.2453,15.2453,15.1687,15.1857,18700.0
2008-08-20 14:05:00,17.84,17.84,17.78,17.78,39300.0,15.1857,15.1857,15.1347,15.1347,39300.0
2008-08-20 14:10:00,17.78,17.78,17.71,17.73,38700.0,15.1347,15.1347,15.0751,15.0921,38700.0
2008-08-20 14:15:00,17.73,17.74,17.67,17.68,22800.0,15.0921,15.1006,15.041,15.0495,22800.0
2008-08-20 14:20:00,17.68,17.72,17.65,17.66,131500.0,15.0495,15.0836,15.024,15.0325,131500.0
2008-08-20 14:25:00,17.66,17.73,17.64,17.68,24300.0,15.0325,15.0921,15.0155,15.0495,24300.0
2008-08-20 14:30:00,17.68,17.68,17.64,17.65,12000.0,15.0495,15.0495,15.0155,15.024,12000.0
2008-08-20 14:35:00,17.65,17.71,17.65,17.69,56400.0,15.024,15.0751,15.024,15.058,56400.0
2008-08-20 14:40:00,17.68,17.78,17.68,17.78,25400.0,15.0495,15.1347,15.0495,15.1347,25400.0
2008-08-20 14:45:00,17.77,17.78,17.71,17.72,26800.0,15.1261,15.1347,15.0751,15.0836,26800.0
2008-08-20 14:50:00,17.71,17.8,17.71,17.8,33600.0,15.0751,15.1517,15.0751,15.1517,33600.0
2008-08-20 14:55:00,17.8,17.83,17.8,17.83,19400.0,15.1517,15.1772,15.1517,15.1772,19400.0
2008-08-20 15:00:00,17.83,17.89,17.79,17.87,19100.0,15.1772,15.2283,15.1432,15.2113,19100.0
2008-08-20 15:05:00,17.86,17.88,17.83,17.84,21600.0,15.2027,15.2198,15.1772,15.1857,21600.0
2008-08-20 15:10:00,17.83,17.85,17.8,17.85,19500.0,15.1772,15.1942,15.1517,15.1942,19500.0
2008-08-20 15:15:00,17.84,17.84,17.79,17.79,22400.0,15.1857,15.1857,15.1432,15.1432,22400.0
2008-08-20 15:20:00,17.79,17.83,17.76,17.8,25400.0,15.1432,15.1772,15.1176,15.1517,25400.0
2008-08-20 15:25:00,17.79,17.87,17.79,17.81,45600.0,15.1432,15.2113,15.1432,15.1602,45600.0
2008-08-20 15:30:00,17.8,17.84,17.76,17.77,42700.0,15.1517,15.1857,15.1176,15.1261,42700.0
2008-08-20 15:35:00,17.77,17.89,17.77,17.85,28700.0,15.1261,15.2283,15.1261,15.1942,28700.0
2008-08-20 15:40:00,17.85,17.94,17.85,17.93,37400.0,15.1942,15.2708,15.1942,15.2623,37400.0
2008-08-20 15:45:00,17.92,17.96,17.86,17.95,49900.0,15.2538,15.2879,15.2027,15.2794,49900.0
2008-08-20 15:50:00,17.94,17.94,17.87,17.93,36600.0,15.2708,15.2708,15.2113,15.2623,36600.0
2008-08-20 15:55:00,17.94,18.03,17.94,18.03,80100.0,15.2708,15.3475,15.2708,15.3475,80100.0
2008-08-20 16:00:00,18.03,18.03,18.02,18.02,1000.0,15.3475,15.3475,15.3389,15.3389,1000.0
2008-08-20 16:05:00,17.97,17.97,17.97,17.97,500.0,15.2964,15.2964,15.2964,15.2964,500.0
2008-08-20 16:10:00,18.01,18.01,18.01,18.01,1100.0,15.3304,15.3304,15.3304,15.3304,1100.0
2008-08-21 09:30:00,17.76,17.76,17.64,17.69,13600.0,15.1176,15.1176,15.0155,15.058,13600.0
2008-08-21 09:35:00,17.67,17.79,17.61,17.76,29500.0,15.041,15.1432,14.9899,15.1176,29500.0
2008-08-21 09:40:00,17.72,17.87,17.7,17.78,41000.0,15.0836,15.2113,15.0666,15.1347,41000.0
2008-08-21 09:45:00,17.8,17.82,17.67,17.7,479100.0,15.1517,15.1687,15.041,15.0666,479100.0
2008-08-21 09:50:00,17.7,17.78,17.68,17.77,96300.0,15.0666,15.1347,15.0495,15.1261,96300.0
2008-08-21 09:55:00,17.77,17.87,17.76,17.86,133900.0,15.1261,15.2113,15.1176,15.2027,133900.0
2008-08-21 10:00:00,17.85,17.91,17.81,17.85,145200.0,15.1942,15.2453,15.1602,15.1942,145200.0
2008-08-21 10:05:00,17.84,17.91,17.8,17.81,85900.0,15.1857,15.2453,15.1517,15.1602,85900.0
2008-08-21 10:10:00,17.83,17.84,17.78,17.81,171400.0,15.1772,15.1857,15.1347,15.1602,171400.0
2008-08-21 10:15:00,17.81,17.89,17.79,17.83,102000.0,15.1602,15.2283,15.1432,15.1772,102000.0
2008-08-21 10:20:00,17.83,17.99,17.79,17.9,82500.0,15.1772,15.3134,15.1432,15.2368,82500.0
2008-08-21 10:25:00,17.9,17.91,17.84,17.84,61500.0,15.2368,15.2453,15.1857,15.1857,61500.0
2008-08-21 10:30:00,17.84,17.84,17.77,17.8,74600.0,15.1857,15.1857,15.1261,15.1517,74600.0
2008-08-21 10:35:00,17.8,17.87,17.78,17.84,71800.0,15.1517,15.2113,15.1347,15.1857,71800.0
2008-08-21 10:40:00,17.84,17.86,17.68,17.71,72900.0,15.1857,15.2027,15.0495,15.0751,72900.0
2008-08-21 10:45:00,17.71,17.71,17.68,17.7,42800.0,15.0751,15.0751,15.0495,15.0666,42800.0
2008-08-21 10:50:00,17.72,17.74,17.65,17.73,102200.0,15.0836,15.1006,15.024,15.0921,102200.0
2008-08-21 10:55:00,17.73,17.86,17.73,17.85,17700.0,15.0921,15.2027,15.0921,15.1942,17700.0
2008-08-21 11:00:00,17.86,17.86,17.76,17.83,23100.0,15.2027,15.2027,15.1176,15.1772,23100.0
2008-08-21 11:05:00,17.82,17.83,17.69,17.72,65900.0,15.1687,15.1772,15.058,15.0836,65900.0
2008-08-21 11:10:00,17.73,17.78,17.69,17.69,84900.0,15.0921,15.1347,15.058,15.058,84900.0
2008-08-21 11:15:00,17.7,17.76,17.67,17.73,37600.0,15.0666,15.1176,15.041,15.0921,37600.0
2008-08-21 11:20:00,17.74,17.78,17.74,17.77,31100.0,15.1006,15.1347,15.1006,15.1261,31100.0
2008-08-21 11:25:00,17.79,17.86,17.79,17.85,19200.0,15.1432,15.2027,15.1432,15.1942,19200.0
2008-08-21 11:30:00,17.85,17.86,17.83,17.86,29100.0,15.1942,15.2027,15.1772,15.2027,29100.0
2008-08-21 11:35:00,17.86,17.86,17.84,17.86,45200.0,15.2027,15.2027,15.1857,15.2027,45200.0
2008-08-21 11:40:00,17.86,18.06,17.86,18.06,55600.0,15.2027,15.373,15.2027,15.373,55600.0
2008-08-21 11:45:00,18.06,18.1,18.02,18.06,22400.0,15.373,15.407,15.3389,15.373,22400.0
2008-08-21 11:50:00,18.06,18.26,18.02,18.26,131900.0,15.373,15.5432,15.3389,15.5432,131900.0
2008-08-21 11:55:00,18.26,18.27,18.15,18.19,67500.0,15.5432,15.5517,15.4496,15.4837,67500.0
2008-08-21 12:00:00,18.19,18.22,18.19,18.2,9200.0,15.4837,15.5092,15.4837,15.4922,9200.0
2008-08-21 12:05:00,18.18,18.26,18.17,18.17,69400.0,15.4751,15.5432,15.4666,15.4666,69400.0
2008-08-21 12:10:00,18.17,18.19,18.17,18.18,36500.0,15.4666,15.4837,15.4666,15.4751,36500.0
2008-08-21 12:15:00,18.16,18.17,18.13,18.17,104300.0,15.4581,15.4666,15.4326,15.4666,104300.0
2008-08-21 12:20:00,18.16,18.16,18.11,18.14,27100.0,15.4581,15.4581,15.4156,15.4411,27100.0
2008-08-21 12:25:00,18.14,18.14,18.11,18.11,54200.0,15.4411,15.4411,15.4156,15.4156,54200.0
2008-08-21 12:30:00,18.11,18.18,18.11,18.18,29200.0,15.4156,15.4751,15.4156,15.4751,29200.0
2008-08-21 12:35:00,18.19,18.21,18.18,18.2,13200.0,15.4837,15.5007,15.4751,15.4922,13200.0
2008-08-21 12:40:00,18.19,18.19,18.13,18.17,37800.0,15.4837,15.4837,15.4326,15.4666,37800.0
2008-08-21 12:45:00,18.16,18.23,18.16,18.23,53100.0,15.4581,15.5177,15.4581,15.5177,53100.0
2008-08-21 12:50:00,18.23,18.24,18.23,18.24,15500.0,15.5177,15.5262,15.5177,15.5262,15500.0
2008-08-21 12:55:00,18.23,18.23,18.2,18.2,43700.0,15.5177,15.5177,15.4922,15.4922,43700.0
2008-08-21 13:00:00,18.21,18.23,18.21,18.22,12200.0,15.5007,15.5177,15.5007,15.5092,12200.0
2008-08-21 13:05:00,18.21,18.27,18.2,18.27,67700.0,15.5007,15.5517,15.4922,15.5517,67700.0
2008-08-21 13:10:00,18.26,18.26,18.23,18.26,57400.0,15.5432,15.5432,15.5177,15.5432,57400.0
2008-08-21 13:15:00,18.27,18.3,18.27,18.3,67400.0,15.5517,15.5773,15.5517,15.5773,67400.0
2008-08-21 13:20:00,18.3,18.32,18.3,18.31,20400.0,15.5773,15.5943,15.5773,15.5858,20400.0
2008-08-21 13:25:00,18.31,18.31,18.22,18.24,66700.0,15.5858,15.5858,15.5092,15.5262,66700.0
2008-08-21 13:30:00,18.25,18.25,18.21,18.21,72000.0,15.5347,15.5347,15.5007,15.5007,72000.0
2008-08-21 13:35:00,18.22,18.3,18.22,18.3,15400.0,15.5092,15.5773,15.5092,15.5773,15400.0
2008-08-21 13:40:00,18.31,18.31,18.22,18.23,21600.0,15.5858,15.5858,15.5092,15.5177,21600.0
2008-08-21 13:45:00,18.24,18.3,18.22,18.3,9900.0,15.5262,15.5773,15.5092,15.5773,9900.0
2008-08-21 13:50:00,18.3,18.31,18.24,18.24,10800.0,15.5773,15.5858,15.5262,15.5262,10800.0
2008-08-21 13:55:00,18.25,18.28,18.24,18.27,13200.0,15.5347,15.5603,15.5262,15.5517,13200.0
2008-08-21 14:00:00,18.28,18.31,18.26,18.27,42400.0,15.5603,15.5858,15.5432,15.5517,42400.0
2008-08-21 14:05:00,18.29,18.29,18.27,18.29,11700.0,15.5688,15.5688,15.5517,15.5688,11700.0
2008-08-21 14:10:00,18.3,18.41,18.29,18.39,65200.0,15.5773,15.6709,15.5688,15.6539,65200.0
2008-08-21 14:15:00,18.4,18.45,18.38,18.38,101300.0,15.6624,15.705,15.6454,15.6454,101300.0
2008-08-21 14:20:00,18.39,18.39,18.36,18.39,15600.0,15.6539,15.6539,15.6284,15.6539,15600.0
2008-08-21 14:25:00,18.39,18.39,18.36,18.36,18800.0,15.6539,15.6539,15.6284,15.6284,18800.0
2008-08-21 14:30:00,18.37,18.41,18.37,18.41,104200.0,15.6369,15.6709,15.6369,15.6709,104200.0
2008-08-21 14:35:00,18.41,18.43,18.4,18.43,11800.0,15.6709,15.6879,15.6624,15.6879,11800.0
2008-08-21 14:40:00,18.43,18.44,18.41,18.44,22900.0,15.6879,15.6965,15.6709,15.6965,22900.0
2008-08-21 14:45:00,18.44,18.45,18.43,18.43,34500.0,15.6965,15.705,15.6879,15.6879,34500.0
2008-08-21 14:50:00,18.43,18.46,18.43,18.43,43300.0,15.6879,15.7135,15.6879,15.6879,43300.0
2008-08-21 14:55:00,18.44,18.45,18.42,18.44,28200.0,15.6965,15.705,15.6794,15.6965,28200.0
2008-08-21 15:00:00,18.44,18.5,18.44,18.49,39000.0,15.6965,15.7475,15.6965,15.739,39000.0
2008-08-21 15:05:00,18.49,18.49,18.43,18.46,19500.0,15.739,15.739,15.6879,15.7135,19500.0
2008-08-21 15:10:00,18.45,18.54,18.45,18.47,34600.0,15.705,15.7816,15.705,15.722,34600.0
2008-08-21 15:15:00,18.47,18.53,18.45,18.51,51900.0,15.722,15.7731,15.705,15.756,51900.0
2008-08-21 15:20:00,18.51,18.53,18.47,18.51,27900.0,15.756,15.7731,15.722,15.756,27900.0
2008-08-21 15:25:00,18.52,18.54,18.46,18.46,26300.0,15.7646,15.7816,15.7135,15.7135,26300.0
2008-08-21 15:30:00,18.47,18.51,18.44,18.51,35400.0,15.722,15.756,15.6965,15.756,35400.0
2008-08-21 15:35:00,18.5,18.53,18.46,18.49,17300.0,15.7475,15.7731,15.7135,15.739,17300.0
2008-08-21 15:40:00,18.51,18.59,18.49,18.59,31600.0,15.756,15.8241,15.739,15.8241,31600.0
2008-08-21 15:45:00,18.59,18.59,18.5,18.53,43700.0,15.8241,15.8241,15.7475,15.7731,43700.0
2008-08-21 15:50:00,18.53,18.56,18.5,18.5,166900.0,15.7731,15.7986,15.7475,15.7475,166900.0
2008-08-21 15:55:00,18.5,18.53,18.49,18.49,210100.0,15.7475,15.7731,15.739,15.739,210100.0
2008-08-21 16:00:00,18.49,18.52,18.49,18.52,400.0,15.739,15.7646,15.739,15.7646,400.0
2008-08-21 16:05:00,18.52,18.52,18.52,18.52,0.0,15.7646,15.7646,15.7646,15.7646,0.0
2008-08-21 16:10:00,18.52,18.52,18.52,18.52,0.0,15.7646,15.7646,15.7646,15.7646,0.0
2008-08-22 09:30:00,18.76,18.79,18.7,18.75,98700.0,15.9688,15.9944,15.9178,15.9603,98700.0
2008-08-22 09:35:00,18.78,18.78,18.58,18.58,73800.0,15.9859,15.9859,15.8156,15.8156,73800.0
2008-08-22 09:40:00,18.58,18.74,18.58,18.67,56600.0,15.8156,15.9518,15.8156,15.8922,56600.0
2008-08-22 09:45:00,18.67,18.77,18.67,18.77,26400.0,15.8922,15.9774,15.8922,15.9774,26400.0
2008-08-22 09:50:00,18.76,18.83,18.74,18.81,60300.0,15.9688,16.0284,15.9518,16.0114,60300.0
2008-08-22 09:55:00,18.82,18.85,18.71,18.71,7500.0,16.0199,16.0455,15.9263,15.9263,7500.0
2008-08-22 10:00:00,18.73,18.79,18.63,18.66,69200.0,15.9433,15.9944,15.8582,15.8837,69200.0
2008-08-22 10:05:00,18.65,18.8,18.65,18.78,211300.0,15.8752,16.0029,15.8752,15.9859,211300.0
2008-08-22 10:10:00,18.79,18.86,18.79,18.81,186100.0,15.9944,16.054,15.9944,16.0114,186100.0
2008-08-22 10:15:00,18.82,18.91,18.82,18.9,46600.0,16.0199,16.0965,16.0199,16.088,46600.0
2008-08-22 10:20:00,18.91,18.91,18.83,18.85,35800.0,16.0965,16.0965,16.0284,16.0455,35800.0
2008-08-22 10:25:00,18.86,18.88,18.8,18.8,30500.0,16.054,16.071,16.0029,16.0029,30500.0
2008-08-22 10:30:00,18.81,18.81,18.76,18.76,22900.0,16.0114,16.0114,15.9688,15.9688,22900.0
2008-08-22 10:35:00,18.76,18.81,18.73,18.78,16300.0,15.9688,16.0114,15.9433,15.9859,16300.0
2008-08-22 10:40:00,18.76,18.78,18.73,18.73,22100.0,15.9688,15.9859,15.9433,15.9433,22100.0
2008-08-22 10:45:00,18.71,18.73,18.7,18.7,7900.0,15.9263,15.9433,15.9178,15.9178,7900.0
2008-08-22 10:50:00,18.7,18.7,18.55,18.55,52200.0,15.9178,15.9178,15.7901,15.7901,52200.0
2008-08-22 10:55:00,18.55,18.55,18.49,18.49,85700.0,15.7901,15.7901,15.739,15.739,85700.0
2008-08-22 11:00:00,18.49,18.54,18.49,18.53,22600.0,15.739,15.7816,15.739,15.7731,22600.0
2008-08-22 11:05:00,18.51,18.53,18.48,18.5,14400.0,15.756,15.7731,15.7305,15.7475,14400.0
2008-08-22 11:10:00,18.49,18.49,18.45,18.47,20100.0,15.739,15.739,15.705,15.722,20100.0
2008-08-22 11:15:00,18.47,18.49,18.45,18.46,50000.0,15.722,15.739,15.705,15.7135,50000.0
2008-08-22 11:20:00,18.46,18.49,18.46,18.49,17600.0,15.7135,15.739,15.7135,15.739,17600.0
2008-08-22 11:25:00,18.49,18.51,18.49,18.49,2700.0,15.739,15.756,15.739,15.739,2700.0
2008-08-22 11:30:00,18.48,18.48,18.43,18.43,10500.0,15.7305,15.7305,15.6879,15.6879,10500.0
2008-08-22 11:35:00,18.41,18.42,18.34,18.34,14700.0,15.6709,15.6794,15.6113,15.6113,14700.0
2008-08-22 11:40:00,18.33,18.36,18.26,18.36,32600.0,15.6028,15.6284,15.5432,15.6284,32600.0
2008-08-22 11:45:00,18.34,18.38,18.34,18.38,2700.0,15.6113,15.6454,15.6113,15.6454,2700.0
2008-08-22 11:50:00,18.36,18.36,18.31,18.32,53900.0,15.6284,15.6284,15.5858,15.5943,53900.0
2008-08-22 11:55:00,18.3,18.32,18.3,18.32,6000.0,15.5773,15.5943,15.5773,15.5943,6000.0
2008-08-22 12:00:00,18.34,18.34,18.2,18.2,48700.0,15.6113,15.6113,15.4922,15.4922,48700.0
2008-08-22 12:05:00,18.19,18.23,18.17,18.2,29000.0,15.4837,15.5177,15.4666,15.4922,29000.0
2008-08-22 12:10:00,18.2,18.22,18.2,18.21,6500.0,15.4922,15.5092,15.4922,15.5007,6500.0
2008-08-22 12:15:00,18.22,18.26,18.22,18.22,25500.0,15.5092,15.5432,15.5092,15.5092,25500.0
2008-08-22 12:20:00,18.23,18.24,18.2,18.24,7900.0,15.5177,15.5262,15.4922,15.5262,7900.0
2008-08-22 12:25:00,18.24,18.26,18.24,18.26,2200.0,15.5262,15.5432,15.5262,15.5432,2200.0
2008-08-22 12:30:00,18.27,18.32,18.25,18.32,7200.0,15.5517,15.5943,15.5347,15.5943,7200.0
2008-08-22 12:35:00,18.32,18.33,18.32,18.33,1500.0,15.5943,15.6028,15.5943,15.6028,1500.0
2008-08-22 12:40:00,18.32,18.36,18.31,18.36,8600.0,15.5943,15.6284,15.5858,15.6284,8600.0
2008-08-22 12:45:00,18.35,18.35,18.31,18.33,17100.0,15.6198,15.6198,15.5858,15.6028,17100.0
2008-08-22 12:50:00,18.32,18.39,18.31,18.39,10300.0,15.5943,15.6539,15.5858,15.6539,10300.0
2008-08-22 12:55:00,18.39,18.42,18.39,18.42,5300.0,15.6539,15.6794,15.6539,15.6794,5300.0
2008-08-22 13:00:00,18.42,18.5,18.42,18.5,11900.0,15.6794,15.7475,15.6794,15.7475,11900.0
2008-08-22 13:05:00,18.51,18.55,18.5,18.55,3700.0,15.756,15.7901,15.7475,15.7901,3700.0
2008-08-22 13:10:00,18.54,18.56,18.53,18.56,57700.0,15.7816,15.7986,15.7731,15.7986,57700.0
2008-08-22 13:15:00,18.55,18.58,18.52,18.57,45500.0,15.7901,15.8156,15.7646,15.8071,45500.0
2008-08-22 13:20:00,18.57,18.65,18.57,18.65,50900.0,15.8071,15.8752,15.8071,15.8752,50900.0
2008-08-22 13:25:00,18.64,18.64,18.61,18.61,5300.0,15.8667,15.8667,15.8412,15.8412,5300.0
2008-08-22 13:30:00,18.61,18.69,18.61,18.69,114000.0,15.8412,15.9093,15.8412,15.9093,114000.0
2008-08-22 13:35:00,18.69,18.75,18.69,18.74,82200.0,15.9093,15.9603,15.9093,15.9518,82200.0
2008-08-22 13:40:00,18.75,18.77,18.75,18.77,4900.0,15.9603,15.9774,15.9603,15.9774,4900.0
2008-08-22 13:45:00,18.76,18.79,18.76,18.79,7300.0,15.9688,15.9944,15.9688,15.9944,7300.0
2008-08-22 13:50:00,18.79,18.82,18.78,18.79,6200.0,15.9944,16.0199,15.9859,15.9944,6200.0
2008-08-22 13:55:00,18.79,18.8,18.75,18.78,9100.0,15.9944,16.0029,15.9603,15.9859,9100.0
2008-08-22 14:00:00,18.78,18.79,18.74,18.77,50800.0,15.9859,15.9944,15.9518,15.9774,50800.0
2008-08-22 14:05:00,18.77,18.79,18.62,18.67,502000.0,15.9774,15.9944,15.8497,15.8922,502000.0
2008-08-22 14:10:00,18.7,18.75,18.69,18.74,9300.0,15.9178,15.9603,15.9093,15.9518,9300.0
2008-08-22 14:15:00,18.73,18.79,18.73,18.78,9600.0,15.9433,15.9944,15.9433,15.9859,9600.0
2008-08-22 14:20:00,18.79,18.86,18.79,18.86,6300.0,15.9944,16.054,15.9944,16.054,6300.0
2008-08-22 14:25:00,18.85,18.85,18.82,18.82,11100.0,16.0455,16.0455,16.0199,16.0199,11100.0
2008-08-22 14:30:00,18.83,18.85,18.8,18.82,15000.0,16.0284,16.0455,16.0029,16.0199,15000.0
2008-08-22 14:35:00,18.82,18.83,18.8,18.8,17300.0,16.0199,16.0284,16.0029,16.0029,17300.0
2008-08-22 14:40:00,18.81,18.85,18.78,18.82,176200.0,16.0114,16.0455,15.9859,16.0199,176200.0
2008-08-22 14:45:00,18.83,18.83,18.73,18.74,67100.0,16.0284,16.0284,15.9433,15.9518,67100.0
2008-08-22 14:50:00,18.73,18.76,18.72,18.75,67600.0,15.9433,15.9688,15.9348,15.9603,67600.0
2008-08-22 14:55:00,18.75,18.8,18.75,18.79,27700.0,15.9603,16.0029,15.9603,15.9944,27700.0
2008-08-22 15:00:00,18.79,18.8,18.75,18.76,19700.0,15.9944,16.0029,15.9603,15.9688,19700.0
2008-08-22 15:05:00,18.76,18.82,18.76,18.82,12400.0,15.9688,16.0199,15.9688,16.0199,12400.0
2008-08-22 15:10:00,18.83,18.87,18.83,18.86,47600.0,16.0284,16.0625,16.0284,16.054,47600.0
2008-08-22 15:15:00,18.87,18.89,18.86,18.89,28400.0,16.0625,16.0795,16.054,16.0795,28400.0
2008-08-22 15:20:00,18.89,18.9,18.86,18.87,74000.0,16.0795,16.088,16.054,16.0625,74000.0
2008-08-22 15:25:00,18.87,18.89,18.87,18.89,10200.0,16.0625,16.0795,16.0625,16.0795,10200.0
2008-08-22 15:30:00,18.89,18.95,18.89,18.95,68100.0,16.0795,16.1306,16.0795,16.1306,68100.0
2008-08-22 15:35:00,18.94,18.99,18.93,18.95,41900.0,16.1221,16.1646,16.1136,16.1306,41900.0
2008-08-22 15:40:00,18.96,18.97,18.94,18.96,41200.0,16.1391,16.1476,16.1221,16.1391,41200.0
2008-08-22 15:45:00,18.96,18.98,18.95,18.97,67100.0,16.1391,16.1561,16.1306,16.1476,67100.0
2008-08-22 15:50:00,18.97,18.98,18.94,18.94,60400.0,16.1476,16.1561,16.1221,16.1221,60400.0
2008-08-22 15:55:00,18.95,18.97,18.89,18.93,139100.0,16.1306,16.1476,16.0795,16.1136,139100.0
2008-08-22 16:00:00,18.93,18.93,18.9,18.9,2400.0,16.1136,16.1136,16.088,16.088,2400.0
2008-08-22 16:05:00,18.9,18.9,18.9,18.9,0.0,16.088,16.088,16.088,16.088,0.0
2008-08-22 16:10:00,18.93,18.93,18.93,18.93,400.0,16.1136,16.1136,16.1136,16.1136,400.0
2008-08-25 09:30:00,18.82,18.82,18.65,18.65,32100.0,16.0199,16.0199,15.8752,15.8752,32100.0
2008-08-25 09:35:00,18.65,18.69,18.61,18.64,36700.0,15.8752,15.9093,15.8412,15.8667,36700.0
2008-08-25 09:40:00,18.59,18.72,18.54,18.54,26000.0,15.8241,15.9348,15.7816,15.7816,26000.0
2008-08-25 09:45:00,18.53,18.7,18.5,18.65,197600.0,15.7731,15.9178,15.7475,15.8752,197600.0
2008-08-25 09:50:00,18.7,18.77,18.63,18.77,387200.0,15.9178,15.9774,15.8582,15.9774,387200.0
2008-08-25 09:55:00,18.76,18.98,18.76,18.88,334500.0,15.9688,16.1561,15.9688,16.071,334500.0
2008-08-25 10:00:00,18.88,19.09,18.66,18.66,461200.0,16.071,16.2497,15.8837,15.8837,461200.0
2008-08-25 10:05:00,18.67,18.75,18.66,18.73,92900.0,15.8922,15.9603,15.8837,15.9433,92900.0
2008-08-25 10:10:00,18.73,18.75,18.65,18.69,170400.0,15.9433,15.9603,15.8752,15.9093,170400.0
2008-08-25 10:15:00,18.7,18.75,18.68,18.75,113100.0,15.9178,15.9603,15.9007,15.9603,113100.0
2008-08-25 10:20:00,18.75,18.77,18.71,18.72,105200.0,15.9603,15.9774,15.9263,15.9348,105200.0
2008-08-25 10:25:00,18.74,18.76,18.73,18.76,82100.0,15.9518,15.9688,15.9433,15.9688,82100.0
2008-08-25 10:30:00,18.76,18.76,18.66,18.69,32800.0,15.9688,15.9688,15.8837,15.9093,32800.0
2008-08-25 10:35:00,18.7,18.75,18.68,18.7,22100.0,15.9178,15.9603,15.9007,15.9178,22100.0
2008-08-25 10:40:00,18.71,18.81,18.71,18.8,63500.0,15.9263,16.0114,15.9263,16.0029,63500.0
2008-08-25 10:45:00,18.81,18.82,18.74,18.76,32400.0,16.0114,16.0199,15.9518,15.9688,32400.0
2008-08-25 10:50:00,18.72,18.72,18.61,18.64,25300.0,15.9348,15.9348,15.8412,15.8667,25300.0
2008-08-25 10:55:00,18.64,18.69,18.64,18.68,14600.0,15.8667,15.9093,15.8667,15.9007,14600.0
2008-08-25 11:00:00,18.68,18.68,18.62,18.65,5600.0,15.9007,15.9007,15.8497,15.8752,5600.0
2008-08-25 11:05:00,18.66,18.73,18.65,18.68,40800.0,15.8837,15.9433,15.8752,15.9007,40800.0
2008-08-25 11:10:00,18.68,18.71,18.63,18.63,17100.0,15.9007,15.9263,15.8582,15.8582,17100.0
2008-08-25 11:15:00,18.6,18.66,18.58,18.66,13600.0,15.8327,15.8837,15.8156,15.8837,13600.0
2008-08-25 11:20:00,18.66,18.71,18.63,18.71,12900.0,15.8837,15.9263,15.8582,15.9263,12900.0
2008-08-25 11:25:00,18.71,18.77,18.69,18.7,46500.0,15.9263,15.9774,15.9093,15.9178,46500.0
2008-08-25 11:30:00,18.71,18.72,18.68,18.7,12800.0,15.9263,15.9348,15.9007,15.9178,12800.0
2008-08-25 11:35:00,18.7,18.71,18.68,18.71,4400.0,15.9178,15.9263,15.9007,15.9263,4400.0
2008-08-25 11:40:00,18.7,18.72,18.69,18.72,3300.0,15.9178,15.9348,15.9093,15.9348,3300.0
2008-08-25 11:45:00,18.71,18.71,18.66,18.68,13700.0,15.9263,15.9263,15.8837,15.9007,13700.0
2008-08-25 11:50:00,18.67,18.67,18.64,18.67,8400.0,15.8922,15.8922,15.8667,15.8922,8400.0
2008-08-25 11:55:00,18.67,18.67,18.5,18.5,28700.0,15.8922,15.8922,15.7475,15.7475,28700.0
2008-08-25 12:00:00,18.51,18.55,18.48,18.55,35300.0,15.756,15.7901,15.7305,15.7901,35300.0
2008-08-25 12:05:00,18.55,18.55,18.47,18.53,26600.0,15.7901,15.7901,15.722,15.7731,26600.0
2008-08-25 12:10:00,18.52,18.56,18.52,18.52,32500.0,15.7646,15.7986,15.7646,15.7646,32500.0
2008-08-25 12:15:00,18.52,18.55,18.46,18.53,24400.0,15.7646,15.7901,15.7135,15.7731,24400.0
2008-08-25 12:20:00,18.53,18.53,18.51,18.52,5900.0,15.7731,15.7731,15.756,15.7646,5900.0
2008-08-25 12:25:00,18.52,18.57,18.48,18.56,38200.0,15.7646,15.8071,15.7305,15.7986,38200.0
2008-08-25 12:30:00,18.55,18.57,18.52,18.53,11600.0,15.7901,15.8071,15.7646,15.7731,11600.0
2008-08-25 12:35:00,18.54,18.58,18.54,18.57,9700.0,15.7816,15.8156,15.7816,15.8071,9700.0
2008-08-25 12:40:00,18.58,18.63,18.58,18.59,7200.0,15.8156,15.8582,15.8156,15.8241,7200.0
2008-08-25 12:45:00,18.6,18.6,18.45,18.46,252300.0,15.8327,15.8327,15.705,15.7135,252300.0
2008-08-25 12:50:00,18.44,18.51,18.39,18.4,125300.0,15.6965,15.756,15.6539,15.6624,125300.0
2008-08-25 12:55:00,18.41,18.52,18.4,18.47,16000.0,15.6709,15.7646,15.6624,15.722,16000.0
2008-08-25 13:00:00,18.48,18.58,18.48,18.57,18100.0,15.7305,15.8156,15.7305,15.8071,18100.0
2008-08-25 13:05:00,18.56,18.59,18.55,18.59,8100.0,15.7986,15.8241,15.7901,15.8241,8100.0
2008-08-25 13:10:00,18.6,18.6,18.55,18.55,9300.0,15.8327,15.8327,15.7901,15.7901,9300.0
2008-08-25 13:15:00,18.55,18.57,18.53,18.53,17000.0,15.7901,15.8071,15.7731,15.7731,17000.0
2008-08-25 13:20:00,18.53,18.58,18.53,18.58,9500.0,15.7731,15.8156,15.7731,15.8156,9500.0
2008-08-25 13:25:00,18.58,18.68,18.56,18.64,53500.0,15.8156,15.9007,15.7986,15.8667,53500.0
2008-08-25 13:30:00,18.64,18.65,18.62,18.62,5800.0,15.8667,15.8752,15.8497,15.8497,5800.0
2008-08-25 13:35:00,18.63,18.63,18.62,18.63,1100.0,15.8582,15.8582,15.8497,15.8582,1100.0
2008-08-25 13:40:00,18.63,18.65,18.62,18.65,6900.0,15.8582,15.8752,15.8497,15.8752,6900.0
2008-08-25 13:45:00,18.66,18.67,18.63,18.66,3000.0,15.8837,15.8922,15.8582,15.8837,3000.0
2008-08-25 13:50:00,18.66,18.68,18.64,18.68,30900.0,15.8837,15.9007,15.8667,15.9007,30900.0
2008-08-25 13:55:00,18.68,18.72,18.68,18.7,13200.0,15.9007,15.9348,15.9007,15.9178,13200.0
2008-08-25 14:00:00,18.7,18.7,18.66,18.66,6200.0,15.9178,15.9178,15.8837,15.8837,6200.0
2008-08-25 14:05:00,18.65,18.69,18.65,18.66,22600.0,15.8752,15.9093,15.8752,15.8837,22600.0
2008-08-25 14:10:00,18.65,18.68,18.62,18.62,7200.0,15.8752,15.9007,15.8497,15.8497,7200.0
2008-08-25 14:15:00,18.61,18.63,18.6,18.63,3100.0,15.8412,15.8582,15.8327,15.8582,3100.0
2008-08-25 14:20:00,18.61,18.65,18.61,18.63,3500.0,15.8412,15.8752,15.8412,15.8582,3500.0
2008-08-25 14:25:00,18.62,18.64,18.6,18.6,6200.0,15.8497,15.8667,15.8327,15.8327,6200.0
2008-08-25 14:30:00,18.61,18.61,18.57,18.6,4500.0,15.8412,15.8412,15.8071,15.8327,4500.0
2008-08-25 14:35:00,18.58,18.58,18.56,18.56,5000.0,15.8156,15.8156,15.7986,15.7986,5000.0
2008-08-25 14:40:00,18.57,18.61,18.57,18.6,6600.0,15.8071,15.8412,15.8071,15.8327,6600.0
2008-08-25 14:45:00,18.6,18.67,18.6,18.63,43900.0,15.8327,15.8922,15.8327,15.8582,43900.0
2008-08-25 14:50:00,18.63,18.64,18.62,18.63,7900.0,15.8582,15.8667,15.8497,15.8582,7900.0
2008-08-25 14:55:00,18.61,18.61,18.5,18.52,67400.0,15.8412,15.8412,15.7475,15.7646,67400.0
2008-08-25 15:00:00,18.53,18.56,18.51,18.55,20800.0,15.7731,15.7986,15.756,15.7901,20800.0
2008-08-25 15:05:00,18.53,18.53,18.47,18.52,42700.0,15.7731,15.7731,15.722,15.7646,42700.0
2008-08-25 15:10:00,18.52,18.53,18.46,18.48,46400.0,15.7646,15.7731,15.7135,15.7305,46400.0
2008-08-25 15:15:00,18.48,18.54,18.48,18.49,21700.0,15.7305,15.7816,15.7305,15.739,21700.0
2008-08-25 15:20:00,18.48,18.48,18.24,18.31,586100.0,15.7305,15.7305,15.5262,15.5858,586100.0
2008-08-25 15:25:00,18.3,18.34,18.28,18.32,18500.0,15.5773,15.6113,15.5603,15.5943,18500.0
2008-08-25 15:30:00,18.31,18.31,18.27,18.28,22600.0,15.5858,15.5858,15.5517,15.5603,22600.0
2008-08-25 15:35:00,18.28,18.31,18.25,18.27,18400.0,15.5603,15.5858,15.5347,15.5517,18400.0
2008-08-25 15:40:00,18.27,18.29,18.2,18.27,148100.0,15.5517,15.5688,15.4922,15.5517,148100.0
2008-08-25 15:45:00,18.27,18.31,18.24,18.24,24800.0,15.5517,15.5858,15.5262,15.5262,24800.0
2008-08-25 15:50:00,18.24,18.29,18.23,18.28,71600.0,15.5262,15.5688,15.5177,15.5603,71600.0
2008-08-25 15:55:00,18.29,18.3,18.26,18.27,97600.0,15.5688,15.5773,15.5432,15.5517,97600.0
2008-08-25 16:00:00,18.27,18.27,18.27,18.27,100.0,15.5517,15.5517,15.5517,15.5517,100.0
2008-08-25 16:05:00,18.27,18.27,18.27,18.27,0.0,15.5517,15.5517,15.5517,15.5517,0.0
2008-08-25 16:10:00,18.27,18.27,18.27,18.27,0.0,15.5517,15.5517,15.5517,15.5517,0.0
2008-08-26 09:30:00,18.32,18.32,18.15,18.16,45400.0,15.5943,15.5943,15.4496,15.4581,45400.0
2008-08-26 09:35:00,18.19,18.21,18.08,18.13,46600.0,15.4837,15.5007,15.39,15.4326,46600.0
2008-08-26 09:40:00,18.11,18.34,18.05,18.31,85600.0,15.4156,15.6113,15.3645,15.5858,85600.0
2008-08-26 09:45:00,18.32,18.34,18.23,18.34,105200.0,15.5943,15.6113,15.5177,15.6113,105200.0
2008-08-26 09:50:00,18.32,18.36,18.3,18.3,27100.0,15.5943,15.6284,15.5773,15.5773,27100.0
2008-08-26 09:55:00,18.26,18.28,18.22,18.28,35100.0,15.5432,15.5603,15.5092,15.5603,35100.0
2008-08-26 10:00:00,18.27,18.43,18.24,18.39,188400.0,15.5517,15.6879,15.5262,15.6539,188400.0
2008-08-26 10:05:00,18.4,18.43,18.37,18.4,88300.0,15.6624,15.6879,15.6369,15.6624,88300.0
2008-08-26 10:10:00,18.39,18.5,18.38,18.44,69200.0,15.6539,15.7475,15.6454,15.6965,69200.0
2008-08-26 10:15:00,18.44,18.44,18.36,18.38,27800.0,15.6965,15.6965,15.6284,15.6454,27800.0
2008-08-26 10:20:00,18.37,18.43,18.35,18.4,46900.0,15.6369,15.6879,15.6198,15.6624,46900.0
2008-08-26 10:25:00,18.39,18.46,18.38,18.45,17500.0,15.6539,15.7135,15.6454,15.705,17500.0
2008-08-26 10:30:00,18.45,18.57,18.45,18.57,56500.0,15.705,15.8071,15.705,15.8071,56500.0
2008-08-26 10:35:00,18.57,18.64,18.56,18.61,33000.0,15.8071,15.8667,15.7986,15.8412,33000.0
2008-08-26 10:40:00,18.62,18.68,18.62,18.62,97100.0,15.8497,15.9007,15.8497,15.8497,97100.0
2008-08-26 10:45:00,18.63,18.65,18.62,18.62,16300.0,15.8582,15.8752,15.8497,15.8497,16300.0
2008-08-26 10:50:00,18.61,18.63,18.58,18.58,20800.0,15.8412,15.8582,15.8156,15.8156,20800.0
2008-08-26 10:55:00,18.58,18.62,18.56,18.6,16200.0,15.8156,15.8497,15.7986,15.8327,16200.0
2008-08-26 11:00:00,18.6,18.68,18.6,18.65,45500.0,15.8327,15.9007,15.8327,15.8752,45500.0
2008-08-26 11:05:00,18.65,18.66,18.55,18.59,53300.0,15.8752,15.8837,15.7901,15.8241,53300.0
2008-08-26 11:10:00,18.59,18.59,18.52,18.55,9300.0,15.8241,15.8241,15.7646,15.7901,9300.0
2008-08-26 11:15:00,18.55,18.58,18.52,18.53,17900.0,15.7901,15.8156,15.7646,15.7731,17900.0
2008-08-26 11:20:00,18.54,18.54,18.47,18.47,26900.0,15.7816,15.7816,15.722,15.722,26900.0
2008-08-26 11:25:00,18.46,18.54,18.46,18.49,30500.0,15.7135,15.7816,15.7135,15.739,30500.0
2008-08-26 11:30:00,18.49,18.5,18.43,18.43,15100.0,15.739,15.7475,15.6879,15.6879,15100.0
2008-08-26 11:35:00,18.41,18.43,18.37,18.41,62000.0,15.6709,15.6879,15.6369,15.6709,62000.0
2008-08-26 11:40:00,18.4,18.48,18.4,18.42,29800.0,15.6624,15.7305,15.6624,15.6794,29800.0
2008-08-26 11:45:00,18.42,18.46,18.41,18.42,5200.0,15.6794,15.7135,15.6709,15.6794,5200.0
2008-08-26 11:50:00,18.41,18.45,18.39,18.44,21000.0,15.6709,15.705,15.6539,15.6965,21000.0
2008-08-26 11:55:00,18.44,18.48,18.42,18.44,13500.0,15.6965,15.7305,15.6794,15.6965,13500.0
2008-08-26 12:00:00,18.43,18.44,18.41,18.41,9500.0,15.6879,15.6965,15.6709,15.6709,9500.0
2008-08-26 12:05:00,18.42,18.44,18.41,18.43,7900.0,15.6794,15.6965,15.6709,15.6879,7900.0
2008-08-26 12:10:00,18.42,18.43,18.41,18.42,2300.0,15.6794,15.6879,15.6709,15.6794,2300.0
2008-08-26 12:15:00,18.41,18.41,18.38,18.4,7100.0,15.6709,15.6709,15.6454,15.6624,7100.0
2008-08-26 12:20:00,18.39,18.43,18.39,18.39,8700.0,15.6539,15.6879,15.6539,15.6539,8700.0
2008-08-26 12:25:00,18.39,18.39,18.3,18.3,26300.0,15.6539,15.6539,15.5773,15.5773,26300.0
2008-08-26 12:30:00,18.31,18.33,18.29,18.31,10100.0,15.5858,15.6028,15.5688,15.5858,10100.0
2008-08-26 12:35:00,18.31,18.33,18.31,18.31,4200.0,15.5858,15.6028,15.5858,15.5858,4200.0
2008-08-26 12:40:00,18.31,18.33,18.29,18.33,4000.0,15.5858,15.6028,15.5688,15.6028,4000.0
2008-08-26 12:45:00,18.31,18.33,18.29,18.3,9500.0,15.5858,15.6028,15.5688,15.5773,9500.0
2008-08-26 12:50:00,18.3,18.3,18.22,18.23,31500.0,15.5773,15.5773,15.5092,15.5177,31500.0
2008-08-26 12:55:00,18.22,18.23,18.2,18.2,39800.0,15.5092,15.5177,15.4922,15.4922,39800.0
2008-08-26 13:00:00,18.2,18.2,18.17,18.2,10000.0,15.4922,15.4922,15.4666,15.4922,10000.0
2008-08-26 13:05:00,18.21,18.21,18.17,18.17,11000.0,15.5007,15.5007,15.4666,15.4666,11000.0
2008-08-26 13:10:00,18.19,18.2,18.18,18.18,4500.0,15.4837,15.4922,15.4751,15.4751,4500.0
2008-08-26 13:15:00,18.18,18.18,18.13,18.13,17200.0,15.4751,15.4751,15.4326,15.4326,17200.0
2008-08-26 13:20:00,18.16,18.17,18.16,18.17,4300.0,15.4581,15.4666,15.4581,15.4666,4300.0
2008-08-26 13:25:00,18.16,18.16,18.15,18.15,1800.0,15.4581,15.4581,15.4496,15.4496,1800.0
2008-08-26 13:30:00,18.15,18.15,18.09,18.11,11000.0,15.4496,15.4496,15.3985,15.4156,11000.0
2008-08-26 13:35:00,18.1,18.14,18.1,18.11,9000.0,15.407,15.4411,15.407,15.4156,9000.0
2008-08-26 13:40:00,18.12,18.12,18.07,18.07,44800.0,15.4241,15.4241,15.3815,15.3815,44800.0
2008-08-26 13:45:00,18.07,18.07,18.03,18.04,34300.0,15.3815,15.3815,15.3475,15.356,34300.0
2008-08-26 13:50:00,18.05,18.1,18.05,18.08,18100.0,15.3645,15.407,15.3645,15.39,18100.0
2008-08-26 13:55:00,18.07,18.07,18.05,18.06,3100.0,15.3815,15.3815,15.3645,15.373,3100.0
2008-08-26 14:00:00,18.04,18.1,18.0,18.03,27200.0,15.356,15.407,15.3219,15.3475,27200.0
2008-08-26 14:05:00,18.03,18.09,18.0,18.09,30000.0,15.3475,15.3985,15.3219,15.3985,30000.0
2008-08-26 14:10:00,18.08,18.11,18.05,18.07,19200.0,15.39,15.4156,15.3645,15.3815,19200.0
2008-08-26 14:15:00,18.08,18.09,17.95,17.98,47100.0,15.39,15.3985,15.2794,15.3049,47100.0
2008-08-26 14:20:00,17.99,18.01,17.95,17.95,28300.0,15.3134,15.3304,15.2794,15.2794,28300.0
2008-08-26 14:25:00,17.95,17.96,17.88,17.89,110300.0,15.2794,15.2879,15.2198,15.2283,110300.0
2008-08-26 14:30:00,17.89,17.93,17.87,17.92,64200.0,15.2283,15.2623,15.2113,15.2538,64200.0
2008-08-26 14:35:00,17.92,17.92,17.88,17.9,7100.0,15.2538,15.2538,15.2198,15.2368,7100.0
2008-08-26 14:40:00,17.9,17.9,17.86,17.86,8900.0,15.2368,15.2368,15.2027,15.2027,8900.0
2008-08-26 14:45:00,17.86,17.89,17.83,17.86,81000.0,15.2027,15.2283,15.1772,15.2027,81000.0
2008-08-26 14:50:00,17.86,17.89,17.86,17.86,15600.0,15.2027,15.2283,15.2027,15.2027,15600.0
2008-08-26 14:55:00,17.88,17.89,17.84,17.84,10300.0,15.2198,15.2283,15.1857,15.1857,10300.0
2008-08-26 15:00:00,17.85,17.85,17.84,17.85,16800.0,15.1942,15.1942,15.1857,15.1942,16800.0
2008-08-26 15:05:00,17.85,17.88,17.85,17.88,54600.0,15.1942,15.2198,15.1942,15.2198,54600.0
2008-08-26 15:10:00,17.87,17.96,17.85,17.95,18600.0,15.2113,15.2879,15.1942,15.2794,18600.0
2008-08-26 15:15:00,17.95,18.0,17.95,17.97,21600.0,15.2794,15.3219,15.2794,15.2964,21600.0
2008-08-26 15:20:00,17.97,17.98,17.94,17.94,9600.0,15.2964,15.3049,15.2708,15.2708,9600.0
2008-08-26 15:25:00,17.93,17.96,17.9,17.94,19900.0,15.2623,15.2879,15.2368,15.2708,19900.0
2008-08-26 15:30:00,17.96,18.0,17.96,18.0,135600.0,15.2879,15.3219,15.2879,15.3219,135600.0
2008-08-26 15:35:00,18.0,18.06,17.99,18.02,97800.0,15.3219,15.373,15.3134,15.3389,97800.0
2008-08-26 15:40:00,18.02,18.06,17.99,17.99,32000.0,15.3389,15.373,15.3134,15.3134,32000.0
2008-08-26 15:45:00,18.0,18.04,17.99,18.03,44600.0,15.3219,15.356,15.3134,15.3475,44600.0
2008-08-26 15:50:00,18.03,18.07,18.03,18.05,42600.0,15.3475,15.3815,15.3475,15.3645,42600.0
2008-08-26 15:55:00,18.05,18.09,18.03,18.09,67200.0,15.3645,15.3985,15.3475,15.3985,67200.0
2008-08-26 16:00:00,18.07,18.08,18.07,18.08,300.0,15.3815,15.39,15.3815,15.39,300.0
2008-08-26 16:05:00,18.08,18.08,18.08,18.08,500.0,15.39,15.39,15.39,15.39,500.0
2008-08-26 16:10:00,18.08,18.08,18.08,18.08,0.0,15.39,15.39,15.39,15.39,0.0
2008-08-27 09:30:00,18.34,18.34,18.17,18.24,14700.0,15.6113,15.6113,15.4666,15.5262,14700.0
2008-08-27 09:35:00,18.24,18.46,18.2,18.46,29700.0,15.5262,15.7135,15.4922,15.7135,29700.0
2008-08-27 09:40:00,18.46,18.54,18.43,18.45,61500.0,15.7135,15.7816,15.6879,15.705,61500.0
2008-08-27 09:45:00,18.44,18.5,18.44,18.47,42500.0,15.6965,15.7475,15.6965,15.722,42500.0
2008-08-27 09:50:00,18.46,18.46,18.36,18.39,25700.0,15.7135,15.7135,15.6284,15.6539,25700.0
2008-08-27 09:55:00,18.38,18.53,18.38,18.52,51300.0,15.6454,15.7731,15.6454,15.7646,51300.0
2008-08-27 10:00:00,18.52,18.61,18.52,18.59,31500.0,15.7646,15.8412,15.7646,15.8241,31500.0
2008-08-27 10:05:00,18.6,18.68,18.58,18.68,61800.0,15.8327,15.9007,15.8156,15.9007,61800.0
2008-08-27 10:10:00,18.66,18.68,18.61,18.61,42800.0,15.8837,15.9007,15.8412,15.8412,42800.0
2008-08-27 10:15:00,18.61,18.72,18.59,18.71,10000.0,15.8412,15.9348,15.8241,15.9263,10000.0
2008-08-27 10:20:00,18.71,18.78,18.7,18.7,58300.0,15.9263,15.9859,15.9178,15.9178,58300.0
2008-08-27 10:25:00,18.71,18.75,18.68,18.68,8800.0,15.9263,15.9603,15.9007,15.9007,8800.0
2008-08-27 10:30:00,18.7,18.74,18.7,18.72,13900.0,15.9178,15.9518,15.9178,15.9348,13900.0
2008-08-27 10:35:00,18.71,18.71,18.64,18.67,72400.0,15.9263,15.9263,15.8667,15.8922,72400.0
2008-08-27 10:40:00,18.67,18.71,18.58,18.7,151400.0,15.8922,15.9263,15.8156,15.9178,151400.0
2008-08-27 10:45:00,18.68,18.68,18.58,18.61,32700.0,15.9007,15.9007,15.8156,15.8412,32700.0
2008-08-27 10:50:00,18.63,18.65,18.53,18.54,25500.0,15.8582,15.8752,15.7731,15.7816,25500.0
2008-08-27 10:55:00,18.53,18.61,18.51,18.59,19200.0,15.7731,15.8412,15.756,15.8241,19200.0
2008-08-27 11:00:00,18.6,18.61,18.51,18.54,41200.0,15.8327,15.8412,15.756,15.7816,41200.0
2008-08-27 11:05:00,18.54,18.59,18.53,18.55,40600.0,15.7816,15.8241,15.7731,15.7901,40600.0
2008-08-27 11:10:00,18.58,18.63,18.58,18.62,14900.0,15.8156,15.8582,15.8156,15.8497,14900.0
2008-08-27 11:15:00,18.62,18.65,18.6,18.64,12000.0,15.8497,15.8752,15.8327,15.8667,12000.0
2008-08-27 11:20:00,18.64,18.69,18.63,18.69,18000.0,15.8667,15.9093,15.8582,15.9093,18000.0
2008-08-27 11:25:00,18.68,18.68,18.64,18.66,22000.0,15.9007,15.9007,15.8667,15.8837,22000.0
2008-08-27 11:30:00,18.64,18.64,18.58,18.61,39400.0,15.8667,15.8667,15.8156,15.8412,39400.0
2008-08-27 11:35:00,18.61,18.64,18.6,18.63,9100.0,15.8412,15.8667,15.8327,15.8582,9100.0
2008-08-27 11:40:00,18.63,18.66,18.63,18.66,7500.0,15.8582,15.8837,15.8582,15.8837,7500.0
2008-08-27 11:45:00,18.67,18.74,18.67,18.74,37100.0,15.8922,15.9518,15.8922,15.9518,37100.0
2008-08-27 11:50:00,18.75,18.81,18.74,18.81,120700.0,15.9603,16.0114,15.9518,16.0114,120700.0
2008-08-27 11:55:00,18.8,18.84,18.79,18.84,74600.0,16.0029,16.0369,15.9944,16.0369,74600.0
2008-08-27 12:00:00,18.84,18.85,18.81,18.85,45900.0,16.0369,16.0455,16.0114,16.0455,45900.0
2008-08-27 12:05:00,18.84,18.9,18.83,18.89,48700.0,16.0369,16.088,16.0284,16.0795,48700.0
2008-08-27 12:10:00,18.88,18.89,18.85,18.86,42200.0,16.071,16.0795,16.0455,16.054,42200.0
2008-08-27 12:15:00,18.87,18.91,18.87,18.9,38400.0,16.0625,16.0965,16.0625,16.088,38400.0
2008-08-27 12:20:00,18.91,18.97,18.9,18.92,445500.0,16.0965,16.1476,16.088,16.105,445500.0
2008-08-27 12:25:00,18.92,18.92,18.91,18.92,20900.0,16.105,16.105,16.0965,16.105,20900.0
2008-08-27 12:30:00,18.91,18.92,18.82,18.84,101800.0,16.0965,16.105,16.0199,16.0369,101800.0
2008-08-27 12:35:00,18.83,18.85,18.81,18.83,29400.0,16.0284,16.0455,16.0114,16.0284,29400.0
2008-08-27 12:40:00,18.81,18.85,18.78,18.83,50200.0,16.0114,16.0455,15.9859,16.0284,50200.0
2008-08-27 12:45:00,18.83,18.9,18.83,18.88,51600.0,16.0284,16.088,16.0284,16.071,51600.0
2008-08-27 12:50:00,18.88,18.9,18.85,18.86,26100.0,16.071,16.088,16.0455,16.054,26100.0
2008-08-27 12:55:00,18.87,18.89,18.85,18.85,15500.0,16.0625,16.0795,16.0455,16.0455,15500.0
2008-08-27 13:00:00,18.85,18.87,18.83,18.84,12400.0,16.0455,16.0625,16.0284,16.0369,12400.0
2008-08-27 13:05:00,18.84,18.84,18.8,18.82,19200.0,16.0369,16.0369,16.0029,16.0199,19200.0
2008-08-27 13:10:00,18.82,18.85,18.81,18.83,17400.0,16.0199,16.0455,16.0114,16.0284,17400.0
2008-08-27 13:15:00,18.83,18.86,18.82,18.83,15300.0,16.0284,16.054,16.0199,16.0284,15300.0
2008-08-27 13:20:00,18.83,18.83,18.76,18.76,19200.0,16.0284,16.0284,15.9688,15.9688,19200.0
2008-08-27 13:25:00,18.77,18.8,18.77,18.79,6200.0,15.9774,16.0029,15.9774,15.9944,6200.0
2008-08-27 13:30:00,18.8,18.82,18.79,18.79,15800.0,16.0029,16.0199,15.9944,15.9944,15800.0
2008-08-27 13:35:00,18.79,18.82,18.78,18.8,8300.0,15.9944,16.0199,15.9859,16.0029,8300.0
2008-08-27 13:40:00,18.81,18.84,18.81,18.84,12200.0,16.0114,16.0369,16.0114,16.0369,12200.0
2008-08-27 13:45:00,18.83,18.83,18.8,18.82,13200.0,16.0284,16.0284,16.0029,16.0199,13200.0
2008-08-27 13:50:00,18.82,18.82,18.76,18.78,30600.0,16.0199,16.0199,15.9688,15.9859,30600.0
2008-08-27 13:55:00,18.78,18.82,18.74,18.75,46200.0,15.9859,16.0199,15.9518,15.9603,46200.0
2008-08-27 14:00:00,18.75,18.78,18.74,18.76,10800.0,15.9603,15.9859,15.9518,15.9688,10800.0
2008-08-27 14:05:00,18.77,18.78,18.76,18.77,12400.0,15.9774,15.9859,15.9688,15.9774,12400.0
2008-08-27 14:10:00,18.77,18.78,18.75,18.77,34600.0,15.9774,15.9859,15.9603,15.9774,34600.0
2008-08-27 14:15:00,18.76,18.78,18.74,18.78,8500.0,15.9688,15.9859,15.9518,15.9859,8500.0
2008-08-27 14:20:00,18.78,18.8,18.77,18.8,30500.0,15.9859,16.0029,15.9774,16.0029,30500.0
2008-08-27 14:25:00,18.8,18.82,18.78,18.79,57000.0,16.0029,16.0199,15.9859,15.9944,57000.0
2008-08-27 14:30:00,18.79,18.79,18.78,18.79,2700.0,15.9944,15.9944,15.9859,15.9944,2700.0
2008-08-27 14:35:00,18.79,18.85,18.79,18.85,19200.0,15.9944,16.0455,15.9944,16.0455,19200.0
2008-08-27 14:40:00,18.85,18.89,18.84,18.84,62600.0,16.0455,16.0795,16.0369,16.0369,62600.0
2008-08-27 14:45:00,18.85,18.86,18.81,18.84,92100.0,16.0455,16.054,16.0114,16.0369,92100.0
2008-08-27 14:50:00,18.84,18.84,18.78,18.78,18800.0,16.0369,16.0369,15.9859,15.9859,18800.0
2008-08-27 14:55:00,18.78,18.78,18.75,18.75,6800.0,15.9859,15.9859,15.9603,15.9603,6800.0
2008-08-27 15:00:00,18.75,18.8,18.75,18.78,30900.0,15.9603,16.0029,15.9603,15.9859,30900.0
2008-08-27 15:05:00,18.77,18.81,18.77,18.81,8100.0,15.9774,16.0114,15.9774,16.0114,8100.0
2008-08-27 15:10:00,18.8,18.8,18.72,18.74,6900.0,16.0029,16.0029,15.9348,15.9518,6900.0
2008-08-27 15:15:00,18.74,18.74,18.66,18.69,54800.0,15.9518,15.9518,15.8837,15.9093,54800.0
2008-08-27 15:20:00,18.68,18.7,18.65,18.67,78600.0,15.9007,15.9178,15.8752,15.8922,78600.0
2008-08-27 15:25:00,18.68,18.69,18.62,18.63,60600.0,15.9007,15.9093,15.8497,15.8582,60600.0
2008-08-27 15:30:00,18.62,18.67,18.61,18.66,66600.0,15.8497,15.8922,15.8412,15.8837,66600.0
2008-08-27 15:35:00,18.65,18.68,18.63,18.66,48900.0,15.8752,15.9007,15.8582,15.8837,48900.0
2008-08-27 15:40:00,18.67,18.74,18.66,18.73,60500.0,15.8922,15.9518,15.8837,15.9433,60500.0
2008-08-27 15:45:00,18.74,18.77,18.68,18.68,243400.0,15.9518,15.9774,15.9007,15.9007,243400.0
2008-08-27 15:50:00,18.69,18.77,18.69,18.77,53900.0,15.9093,15.9774,15.9093,15.9774,53900.0
2008-08-27 15:55:00,18.76,18.84,18.76,18.76,324900.0,15.9688,16.0369,15.9688,15.9688,324900.0
2008-08-27 16:00:00,18.78,18.78,18.73,18.73,900.0,15.9859,15.9859,15.9433,15.9433,900.0
2008-08-27 16:05:00,18.73,18.73,18.73,18.73,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2008-08-27 16:10:00,18.73,18.73,18.73,18.73,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2008-08-28 09:30:00,19.05,19.14,19.04,19.12,55300.0,16.2157,16.2923,16.2072,16.2753,55300.0
2008-08-28 09:35:00,19.12,19.18,19.08,19.14,125800.0,16.2753,16.3264,16.2412,16.2923,125800.0
2008-08-28 09:40:00,19.13,19.21,19.02,19.03,51500.0,16.2838,16.3519,16.1902,16.1987,51500.0
2008-08-28 09:45:00,19.03,19.15,19.01,19.13,32300.0,16.1987,16.3008,16.1817,16.2838,32300.0
2008-08-28 09:50:00,19.14,19.14,19.0,19.07,83100.0,16.2923,16.2923,16.1731,16.2327,83100.0
2008-08-28 09:55:00,19.07,19.12,19.04,19.04,37600.0,16.2327,16.2753,16.2072,16.2072,37600.0
2008-08-28 10:00:00,19.05,19.11,18.94,18.97,27500.0,16.2157,16.2668,16.1221,16.1476,27500.0
2008-08-28 10:05:00,18.94,19.01,18.85,18.91,131600.0,16.1221,16.1817,16.0455,16.0965,131600.0
2008-08-28 10:10:00,18.89,18.97,18.87,18.97,21600.0,16.0795,16.1476,16.0625,16.1476,21600.0
2008-08-28 10:15:00,19.01,19.04,19.0,19.0,6300.0,16.1817,16.2072,16.1731,16.1731,6300.0
2008-08-28 10:20:00,19.0,19.04,18.97,19.03,8500.0,16.1731,16.2072,16.1476,16.1987,8500.0
2008-08-28 10:25:00,19.05,19.06,19.03,19.03,3500.0,16.2157,16.2242,16.1987,16.1987,3500.0
2008-08-28 10:30:00,19.05,19.07,19.03,19.05,4600.0,16.2157,16.2327,16.1987,16.2157,4600.0
2008-08-28 10:35:00,19.05,19.17,19.05,19.17,120600.0,16.2157,16.3178,16.2157,16.3178,120600.0
2008-08-28 10:40:00,19.16,19.3,19.14,19.3,61900.0,16.3093,16.4285,16.2923,16.4285,61900.0
2008-08-28 10:45:00,19.3,19.33,19.3,19.32,52100.0,16.4285,16.454,16.4285,16.4455,52100.0
2008-08-28 10:50:00,19.32,19.43,19.32,19.41,184700.0,16.4455,16.5392,16.4455,16.5221,184700.0
2008-08-28 10:55:00,19.42,19.48,19.39,19.39,269100.0,16.5306,16.5817,16.5051,16.5051,269100.0
2008-08-28 11:00:00,19.38,19.38,19.3,19.33,40100.0,16.4966,16.4966,16.4285,16.454,40100.0
2008-08-28 11:05:00,19.31,19.33,19.3,19.31,17600.0,16.437,16.454,16.4285,16.437,17600.0
2008-08-28 11:10:00,19.31,19.32,19.27,19.27,42200.0,16.437,16.4455,16.403,16.403,42200.0
2008-08-28 11:15:00,19.28,19.33,19.26,19.32,33000.0,16.4115,16.454,16.3945,16.4455,33000.0
2008-08-28 11:20:00,19.33,19.47,19.3,19.3,108700.0,16.454,16.5732,16.4285,16.4285,108700.0
2008-08-28 11:25:00,19.31,19.35,19.28,19.33,22800.0,16.437,16.4711,16.4115,16.454,22800.0
2008-08-28 11:30:00,19.32,19.39,19.32,19.37,4400.0,16.4455,16.5051,16.4455,16.4881,4400.0
2008-08-28 11:35:00,19.36,19.38,19.36,19.36,8000.0,16.4796,16.4966,16.4796,16.4796,8000.0
2008-08-28 11:40:00,19.36,19.39,19.31,19.38,20500.0,16.4796,16.5051,16.437,16.4966,20500.0
2008-08-28 11:45:00,19.36,19.46,19.34,19.45,65100.0,16.4796,16.5647,16.4626,16.5562,65100.0
2008-08-28 11:50:00,19.44,19.5,19.44,19.5,57300.0,16.5477,16.5987,16.5477,16.5987,57300.0
2008-08-28 11:55:00,19.5,19.5,19.47,19.5,30600.0,16.5987,16.5987,16.5732,16.5987,30600.0
2008-08-28 12:00:00,19.49,19.5,19.46,19.47,63100.0,16.5902,16.5987,16.5647,16.5732,63100.0
2008-08-28 12:05:00,19.47,19.48,19.46,19.48,45500.0,16.5732,16.5817,16.5647,16.5817,45500.0
2008-08-28 12:10:00,19.47,19.5,19.46,19.5,85000.0,16.5732,16.5987,16.5647,16.5987,85000.0
2008-08-28 12:15:00,19.5,19.54,19.48,19.54,197500.0,16.5987,16.6328,16.5817,16.6328,197500.0
2008-08-28 12:20:00,19.55,19.55,19.54,19.54,5600.0,16.6413,16.6413,16.6328,16.6328,5600.0
2008-08-28 12:25:00,19.54,19.58,19.54,19.58,11100.0,16.6328,16.6668,16.6328,16.6668,11100.0
2008-08-28 12:30:00,19.58,19.59,19.54,19.55,21500.0,16.6668,16.6754,16.6328,16.6413,21500.0
2008-08-28 12:35:00,19.55,19.55,19.48,19.49,20500.0,16.6413,16.6413,16.5817,16.5902,20500.0
2008-08-28 12:40:00,19.48,19.53,19.48,19.48,76700.0,16.5817,16.6243,16.5817,16.5817,76700.0
2008-08-28 12:45:00,19.48,19.5,19.47,19.5,7800.0,16.5817,16.5987,16.5732,16.5987,7800.0
2008-08-28 12:50:00,19.5,19.54,19.46,19.54,43800.0,16.5987,16.6328,16.5647,16.6328,43800.0
2008-08-28 12:55:00,19.55,19.59,19.54,19.59,11600.0,16.6413,16.6754,16.6328,16.6754,11600.0
2008-08-28 13:00:00,19.59,19.59,19.56,19.58,27400.0,16.6754,16.6754,16.6498,16.6668,27400.0
2008-08-28 13:05:00,19.58,19.59,19.57,19.59,28600.0,16.6668,16.6754,16.6583,16.6754,28600.0
2008-08-28 13:10:00,19.58,19.59,19.58,19.58,10000.0,16.6668,16.6754,16.6668,16.6668,10000.0
2008-08-28 13:15:00,19.58,19.61,19.57,19.61,20400.0,16.6668,16.6924,16.6583,16.6924,20400.0
2008-08-28 13:20:00,19.6,19.61,19.57,19.57,11600.0,16.6839,16.6924,16.6583,16.6583,11600.0
2008-08-28 13:25:00,19.57,19.63,19.57,19.63,5300.0,16.6583,16.7094,16.6583,16.7094,5300.0
2008-08-28 13:30:00,19.63,19.64,19.59,19.61,114800.0,16.7094,16.7179,16.6754,16.6924,114800.0
2008-08-28 13:35:00,19.61,19.61,19.57,19.58,47300.0,16.6924,16.6924,16.6583,16.6668,47300.0
2008-08-28 13:40:00,19.57,19.58,19.57,19.58,29700.0,16.6583,16.6668,16.6583,16.6668,29700.0
2008-08-28 13:45:00,19.57,19.58,19.49,19.53,103500.0,16.6583,16.6668,16.5902,16.6243,103500.0
2008-08-28 13:50:00,19.51,19.56,19.5,19.5,167000.0,16.6073,16.6498,16.5987,16.5987,167000.0
2008-08-28 13:55:00,19.5,19.52,19.5,19.5,7800.0,16.5987,16.6158,16.5987,16.5987,7800.0
2008-08-28 14:00:00,19.5,19.5,19.45,19.46,15700.0,16.5987,16.5987,16.5562,16.5647,15700.0
2008-08-28 14:05:00,19.45,19.46,19.43,19.45,21700.0,16.5562,16.5647,16.5392,16.5562,21700.0
2008-08-28 14:10:00,19.46,19.55,19.44,19.52,59200.0,16.5647,16.6413,16.5477,16.6158,59200.0
2008-08-28 14:15:00,19.52,19.57,19.5,19.57,77500.0,16.6158,16.6583,16.5987,16.6583,77500.0
2008-08-28 14:20:00,19.56,19.6,19.55,19.58,16600.0,16.6498,16.6839,16.6413,16.6668,16600.0
2008-08-28 14:25:00,19.58,19.58,19.51,19.54,50800.0,16.6668,16.6668,16.6073,16.6328,50800.0
2008-08-28 14:30:00,19.55,19.62,19.55,19.62,37500.0,16.6413,16.7009,16.6413,16.7009,37500.0
2008-08-28 14:35:00,19.62,19.64,19.61,19.63,34000.0,16.7009,16.7179,16.6924,16.7094,34000.0
2008-08-28 14:40:00,19.64,19.64,19.62,19.64,44400.0,16.7179,16.7179,16.7009,16.7179,44400.0
2008-08-28 14:45:00,19.64,19.66,19.63,19.63,21200.0,16.7179,16.7349,16.7094,16.7094,21200.0
2008-08-28 14:50:00,19.63,19.67,19.63,19.66,7300.0,16.7094,16.7435,16.7094,16.7349,7300.0
2008-08-28 14:55:00,19.66,19.68,19.61,19.61,29700.0,16.7349,16.752,16.6924,16.6924,29700.0
2008-08-28 15:00:00,19.61,19.62,19.57,19.62,19000.0,16.6924,16.7009,16.6583,16.7009,19000.0
2008-08-28 15:05:00,19.61,19.63,19.59,19.63,22300.0,16.6924,16.7094,16.6754,16.7094,22300.0
2008-08-28 15:10:00,19.63,19.65,19.62,19.63,55700.0,16.7094,16.7264,16.7009,16.7094,55700.0
2008-08-28 15:15:00,19.63,19.64,19.62,19.62,11800.0,16.7094,16.7179,16.7009,16.7009,11800.0
2008-08-28 15:20:00,19.62,19.64,19.58,19.64,53300.0,16.7009,16.7179,16.6668,16.7179,53300.0
2008-08-28 15:25:00,19.64,19.65,19.58,19.65,101100.0,16.7179,16.7264,16.6668,16.7264,101100.0
2008-08-28 15:30:00,19.65,19.65,19.58,19.62,33200.0,16.7264,16.7264,16.6668,16.7009,33200.0
2008-08-28 15:35:00,19.62,19.68,19.62,19.68,88600.0,16.7009,16.752,16.7009,16.752,88600.0
2008-08-28 15:40:00,19.68,19.72,19.68,19.69,192100.0,16.752,16.786,16.752,16.7605,192100.0
2008-08-28 15:45:00,19.69,19.7,19.66,19.69,36000.0,16.7605,16.769,16.7349,16.7605,36000.0
2008-08-28 15:50:00,19.69,19.7,19.64,19.66,45500.0,16.7605,16.769,16.7179,16.7349,45500.0
2008-08-28 15:55:00,19.64,19.7,19.62,19.69,228300.0,16.7179,16.769,16.7009,16.7605,228300.0
2008-08-28 16:00:00,19.69,19.69,19.69,19.69,400.0,16.7605,16.7605,16.7605,16.7605,400.0
2008-08-28 16:05:00,19.69,19.69,19.69,19.69,0.0,16.7605,16.7605,16.7605,16.7605,0.0
2008-08-28 16:10:00,19.7,19.7,19.7,19.7,400.0,16.769,16.769,16.769,16.769,400.0
2008-08-29 09:30:00,19.61,19.61,19.4,19.42,21600.0,16.6924,16.6924,16.5136,16.5306,21600.0
2008-08-29 09:35:00,19.45,19.64,19.45,19.59,29800.0,16.5562,16.7179,16.5562,16.6754,29800.0
2008-08-29 09:40:00,19.58,19.75,19.58,19.73,20800.0,16.6668,16.8116,16.6668,16.7945,20800.0
2008-08-29 09:45:00,19.73,19.91,19.73,19.91,65400.0,16.7945,16.9477,16.7945,16.9477,65400.0
2008-08-29 09:50:00,19.93,19.96,19.83,19.87,92400.0,16.9648,16.9903,16.8796,16.9137,92400.0
2008-08-29 09:55:00,19.84,19.88,19.66,19.77,112100.0,16.8882,16.9222,16.7349,16.8286,112100.0
2008-08-29 10:00:00,19.76,19.8,19.63,19.64,49200.0,16.8201,16.8541,16.7094,16.7179,49200.0
2008-08-29 10:05:00,19.66,19.66,19.58,19.65,85100.0,16.7349,16.7349,16.6668,16.7264,85100.0
2008-08-29 10:10:00,19.67,19.7,19.63,19.69,21700.0,16.7435,16.769,16.7094,16.7605,21700.0
2008-08-29 10:15:00,19.7,19.7,19.61,19.62,25100.0,16.769,16.769,16.6924,16.7009,25100.0
2008-08-29 10:20:00,19.63,19.64,19.46,19.5,30900.0,16.7094,16.7179,16.5647,16.5987,30900.0
2008-08-29 10:25:00,19.49,19.53,19.47,19.53,23800.0,16.5902,16.6243,16.5732,16.6243,23800.0
2008-08-29 10:30:00,19.53,19.57,19.46,19.46,31000.0,16.6243,16.6583,16.5647,16.5647,31000.0
2008-08-29 10:35:00,19.45,19.49,19.42,19.44,77500.0,16.5562,16.5902,16.5306,16.5477,77500.0
2008-08-29 10:40:00,19.43,19.43,19.35,19.39,50900.0,16.5392,16.5392,16.4711,16.5051,50900.0
2008-08-29 10:45:00,19.38,19.48,19.38,19.48,18300.0,16.4966,16.5817,16.4966,16.5817,18300.0
2008-08-29 10:50:00,19.48,19.51,19.47,19.5,13200.0,16.5817,16.6073,16.5732,16.5987,13200.0
2008-08-29 10:55:00,19.51,19.56,19.51,19.55,12500.0,16.6073,16.6498,16.6073,16.6413,12500.0
2008-08-29 11:00:00,19.57,19.62,19.57,19.6,41100.0,16.6583,16.7009,16.6583,16.6839,41100.0
2008-08-29 11:05:00,19.6,19.64,19.6,19.64,22800.0,16.6839,16.7179,16.6839,16.7179,22800.0
2008-08-29 11:10:00,19.68,19.71,19.67,19.69,24300.0,16.752,16.7775,16.7435,16.7605,24300.0
2008-08-29 11:15:00,19.69,19.71,19.67,19.69,39600.0,16.7605,16.7775,16.7435,16.7605,39600.0
2008-08-29 11:20:00,19.7,19.7,19.6,19.62,92500.0,16.769,16.769,16.6839,16.7009,92500.0
2008-08-29 11:25:00,19.62,19.68,19.62,19.65,11100.0,16.7009,16.752,16.7009,16.7264,11100.0
2008-08-29 11:30:00,19.64,19.69,19.64,19.69,80500.0,16.7179,16.7605,16.7179,16.7605,80500.0
2008-08-29 11:35:00,19.68,19.68,19.61,19.61,50600.0,16.752,16.752,16.6924,16.6924,50600.0
2008-08-29 11:40:00,19.6,19.67,19.6,19.63,27700.0,16.6839,16.7435,16.6839,16.7094,27700.0
2008-08-29 11:45:00,19.64,19.67,19.62,19.67,30000.0,16.7179,16.7435,16.7009,16.7435,30000.0
2008-08-29 11:50:00,19.68,19.71,19.65,19.7,39000.0,16.752,16.7775,16.7264,16.769,39000.0
2008-08-29 11:55:00,19.71,19.76,19.68,19.74,75800.0,16.7775,16.8201,16.752,16.803,75800.0
2008-08-29 12:00:00,19.74,19.76,19.65,19.65,88600.0,16.803,16.8201,16.7264,16.7264,88600.0
2008-08-29 12:05:00,19.64,19.64,19.58,19.61,27400.0,16.7179,16.7179,16.6668,16.6924,27400.0
2008-08-29 12:10:00,19.6,19.61,19.59,19.6,10400.0,16.6839,16.6924,16.6754,16.6839,10400.0
2008-08-29 12:15:00,19.59,19.69,19.59,19.68,11000.0,16.6754,16.7605,16.6754,16.752,11000.0
2008-08-29 12:20:00,19.67,19.71,19.65,19.65,25900.0,16.7435,16.7775,16.7264,16.7264,25900.0
2008-08-29 12:25:00,19.65,19.68,19.64,19.66,18400.0,16.7264,16.752,16.7179,16.7349,18400.0
2008-08-29 12:30:00,19.65,19.67,19.65,19.66,7200.0,16.7264,16.7435,16.7264,16.7349,7200.0
2008-08-29 12:35:00,19.67,19.68,19.66,19.67,6500.0,16.7435,16.752,16.7349,16.7435,6500.0
2008-08-29 12:40:00,19.68,19.7,19.66,19.68,11000.0,16.752,16.769,16.7349,16.752,11000.0
2008-08-29 12:45:00,19.68,19.71,19.66,19.69,63500.0,16.752,16.7775,16.7349,16.7605,63500.0
2008-08-29 12:50:00,19.69,19.77,19.69,19.76,34200.0,16.7605,16.8286,16.7605,16.8201,34200.0
2008-08-29 12:55:00,19.76,19.77,19.74,19.76,22900.0,16.8201,16.8286,16.803,16.8201,22900.0
2008-08-29 13:00:00,19.77,19.84,19.77,19.82,74100.0,16.8286,16.8882,16.8286,16.8711,74100.0
2008-08-29 13:05:00,19.83,19.85,19.8,19.84,27700.0,16.8796,16.8967,16.8541,16.8882,27700.0
2008-08-29 13:10:00,19.84,19.84,19.81,19.84,44400.0,16.8882,16.8882,16.8626,16.8882,44400.0
2008-08-29 13:15:00,19.84,19.91,19.84,19.89,245200.0,16.8882,16.9477,16.8882,16.9307,245200.0
2008-08-29 13:20:00,19.9,19.98,19.86,19.98,235100.0,16.9392,17.0073,16.9052,17.0073,235100.0
2008-08-29 13:25:00,19.98,19.98,19.93,19.98,81000.0,17.0073,17.0073,16.9648,17.0073,81000.0
2008-08-29 13:30:00,19.98,20.0,19.95,19.95,122000.0,17.0073,17.0244,16.9818,16.9818,122000.0
2008-08-29 13:35:00,19.95,19.98,19.95,19.95,57100.0,16.9818,17.0073,16.9818,16.9818,57100.0
2008-08-29 13:40:00,19.95,19.95,19.92,19.93,32000.0,16.9818,16.9818,16.9563,16.9648,32000.0
2008-08-29 13:45:00,19.93,19.94,19.91,19.93,17200.0,16.9648,16.9733,16.9477,16.9648,17200.0
2008-08-29 13:50:00,19.91,19.93,19.9,19.9,14400.0,16.9477,16.9648,16.9392,16.9392,14400.0
2008-08-29 13:55:00,19.9,19.92,19.89,19.92,28400.0,16.9392,16.9563,16.9307,16.9563,28400.0
2008-08-29 14:00:00,19.92,19.92,19.89,19.9,10500.0,16.9563,16.9563,16.9307,16.9392,10500.0
2008-08-29 14:05:00,19.89,19.9,19.89,19.9,32800.0,16.9307,16.9392,16.9307,16.9392,32800.0
2008-08-29 14:10:00,19.89,19.94,19.89,19.94,18500.0,16.9307,16.9733,16.9307,16.9733,18500.0
2008-08-29 14:15:00,19.94,19.96,19.88,19.94,42600.0,16.9733,16.9903,16.9222,16.9733,42600.0
2008-08-29 14:20:00,19.95,19.95,19.88,19.88,13800.0,16.9818,16.9818,16.9222,16.9222,13800.0
2008-08-29 14:25:00,19.9,19.98,19.89,19.98,26600.0,16.9392,17.0073,16.9307,17.0073,26600.0
2008-08-29 14:30:00,19.98,20.0,19.96,19.99,25200.0,17.0073,17.0244,16.9903,17.0158,25200.0
2008-08-29 14:35:00,19.98,20.0,19.97,19.99,30500.0,17.0073,17.0244,16.9988,17.0158,30500.0
2008-08-29 14:40:00,19.99,19.99,19.95,19.97,132800.0,17.0158,17.0158,16.9818,16.9988,132800.0
2008-08-29 14:45:00,19.97,19.98,19.93,19.94,54800.0,16.9988,17.0073,16.9648,16.9733,54800.0
2008-08-29 14:50:00,19.92,19.94,19.92,19.93,7900.0,16.9563,16.9733,16.9563,16.9648,7900.0
2008-08-29 14:55:00,19.94,19.95,19.94,19.95,60100.0,16.9733,16.9818,16.9733,16.9818,60100.0
2008-08-29 15:00:00,19.95,19.95,19.91,19.91,24500.0,16.9818,16.9818,16.9477,16.9477,24500.0
2008-08-29 15:05:00,19.91,19.91,19.85,19.87,37300.0,16.9477,16.9477,16.8967,16.9137,37300.0
2008-08-29 15:10:00,19.87,19.88,19.83,19.86,22300.0,16.9137,16.9222,16.8796,16.9052,22300.0
2008-08-29 15:15:00,19.86,19.87,19.78,19.81,51000.0,16.9052,16.9137,16.8371,16.8626,51000.0
2008-08-29 15:20:00,19.79,19.79,19.7,19.75,74300.0,16.8456,16.8456,16.769,16.8116,74300.0
2008-08-29 15:25:00,19.77,19.78,19.72,19.76,97400.0,16.8286,16.8371,16.786,16.8201,97400.0
2008-08-29 15:30:00,19.76,19.81,19.76,19.81,55900.0,16.8201,16.8626,16.8201,16.8626,55900.0
2008-08-29 15:35:00,19.81,19.83,19.75,19.76,90400.0,16.8626,16.8796,16.8116,16.8201,90400.0
2008-08-29 15:40:00,19.76,19.79,19.73,19.78,55000.0,16.8201,16.8456,16.7945,16.8371,55000.0
2008-08-29 15:45:00,19.77,19.81,19.77,19.78,45200.0,16.8286,16.8626,16.8286,16.8371,45200.0
2008-08-29 15:50:00,19.78,19.79,19.75,19.75,32200.0,16.8371,16.8456,16.8116,16.8116,32200.0
2008-08-29 15:55:00,19.74,19.75,19.72,19.72,80500.0,16.803,16.8116,16.786,16.786,80500.0
2008-08-29 16:00:00,19.73,19.73,19.7,19.72,900.0,16.7945,16.7945,16.769,16.786,900.0
2008-08-29 16:05:00,19.72,19.72,19.72,19.72,0.0,16.786,16.786,16.786,16.786,0.0
2008-08-29 16:10:00,19.72,19.72,19.72,19.72,0.0,16.786,16.786,16.786,16.786,0.0
2008-09-02 09:30:00,20.2,20.74,20.2,20.74,172700.0,17.1946,17.6543,17.1946,17.6543,172700.0
2008-09-02 09:35:00,20.72,21.19,20.72,21.16,378400.0,17.6372,18.0373,17.6372,18.0118,378400.0
2008-09-02 09:40:00,21.16,21.16,20.76,20.81,588600.0,18.0118,18.0118,17.6713,17.7138,588600.0
2008-09-02 09:45:00,20.81,20.94,20.74,20.77,400100.0,17.7138,17.8245,17.6543,17.6798,400100.0
2008-09-02 09:50:00,20.76,20.76,20.59,20.67,115100.0,17.6713,17.6713,17.5266,17.5947,115100.0
2008-09-02 09:55:00,20.67,20.71,20.41,20.49,116900.0,17.5947,17.6287,17.3734,17.4415,116900.0
2008-09-02 10:00:00,20.49,20.7,20.42,20.64,314900.0,17.4415,17.6202,17.3819,17.5691,314900.0
2008-09-02 10:05:00,20.64,20.64,20.47,20.56,203000.0,17.5691,17.5691,17.4244,17.501,203000.0
2008-09-02 10:10:00,20.55,20.57,20.42,20.5,77700.0,17.4925,17.5096,17.3819,17.45,77700.0
2008-09-02 10:15:00,20.51,20.51,20.45,20.45,54500.0,17.4585,17.4585,17.4074,17.4074,54500.0
2008-09-02 10:20:00,20.45,20.46,20.38,20.39,35600.0,17.4074,17.4159,17.3478,17.3563,35600.0
2008-09-02 10:25:00,20.4,20.44,20.38,20.38,66400.0,17.3648,17.3989,17.3478,17.3478,66400.0
2008-09-02 10:30:00,20.37,20.37,20.3,20.32,53000.0,17.3393,17.3393,17.2797,17.2967,53000.0
2008-09-02 10:35:00,20.3,20.31,20.27,20.29,46600.0,17.2797,17.2882,17.2542,17.2712,46600.0
2008-09-02 10:40:00,20.29,20.3,20.17,20.18,60700.0,17.2712,17.2797,17.1691,17.1776,60700.0
2008-09-02 10:45:00,20.18,20.25,20.12,20.25,67500.0,17.1776,17.2372,17.1265,17.2372,67500.0
2008-09-02 10:50:00,20.24,20.25,20.16,20.18,57400.0,17.2286,17.2372,17.1606,17.1776,57400.0
2008-09-02 10:55:00,20.18,20.29,20.16,20.28,51700.0,17.1776,17.2712,17.1606,17.2627,51700.0
2008-09-02 11:00:00,20.29,20.35,20.28,20.31,19900.0,17.2712,17.3223,17.2627,17.2882,19900.0
2008-09-02 11:05:00,20.31,20.38,20.31,20.35,62400.0,17.2882,17.3478,17.2882,17.3223,62400.0
2008-09-02 11:10:00,20.34,20.39,20.33,20.36,30800.0,17.3138,17.3563,17.3053,17.3308,30800.0
2008-09-02 11:15:00,20.38,20.4,20.35,20.38,42600.0,17.3478,17.3648,17.3223,17.3478,42600.0
2008-09-02 11:20:00,20.38,20.39,20.26,20.29,74000.0,17.3478,17.3563,17.2457,17.2712,74000.0
2008-09-02 11:25:00,20.3,20.39,20.28,20.37,94100.0,17.2797,17.3563,17.2627,17.3393,94100.0
2008-09-02 11:30:00,20.37,20.49,20.37,20.46,135000.0,17.3393,17.4415,17.3393,17.4159,135000.0
2008-09-02 11:35:00,20.46,20.5,20.46,20.49,31800.0,17.4159,17.45,17.4159,17.4415,31800.0
2008-09-02 11:40:00,20.49,20.51,20.46,20.47,43000.0,17.4415,17.4585,17.4159,17.4244,43000.0
2008-09-02 11:45:00,20.46,20.47,20.42,20.44,41900.0,17.4159,17.4244,17.3819,17.3989,41900.0
2008-09-02 11:50:00,20.43,20.48,20.39,20.46,101600.0,17.3904,17.4329,17.3563,17.4159,101600.0
2008-09-02 11:55:00,20.48,20.5,20.41,20.42,67800.0,17.4329,17.45,17.3734,17.3819,67800.0
2008-09-02 12:00:00,20.43,20.44,20.39,20.42,53600.0,17.3904,17.3989,17.3563,17.3819,53600.0
2008-09-02 12:05:00,20.42,20.46,20.42,20.45,54800.0,17.3819,17.4159,17.3819,17.4074,54800.0
2008-09-02 12:10:00,20.46,20.46,20.42,20.46,12200.0,17.4159,17.4159,17.3819,17.4159,12200.0
2008-09-02 12:15:00,20.45,20.48,20.42,20.46,27100.0,17.4074,17.4329,17.3819,17.4159,27100.0
2008-09-02 12:20:00,20.46,20.47,20.38,20.38,26000.0,17.4159,17.4244,17.3478,17.3478,26000.0
2008-09-02 12:25:00,20.38,20.38,20.31,20.33,97600.0,17.3478,17.3478,17.2882,17.3053,97600.0
2008-09-02 12:30:00,20.33,20.37,20.32,20.32,71800.0,17.3053,17.3393,17.2967,17.2967,71800.0
2008-09-02 12:35:00,20.3,20.37,20.3,20.3,52300.0,17.2797,17.3393,17.2797,17.2797,52300.0
2008-09-02 12:40:00,20.3,20.33,20.27,20.3,44700.0,17.2797,17.3053,17.2542,17.2797,44700.0
2008-09-02 12:45:00,20.31,20.32,20.28,20.3,53400.0,17.2882,17.2967,17.2627,17.2797,53400.0
2008-09-02 12:50:00,20.29,20.33,20.28,20.32,37300.0,17.2712,17.3053,17.2627,17.2967,37300.0
2008-09-02 12:55:00,20.31,20.33,20.29,20.32,25400.0,17.2882,17.3053,17.2712,17.2967,25400.0
2008-09-02 13:00:00,20.3,20.33,20.29,20.3,6200.0,17.2797,17.3053,17.2712,17.2797,6200.0
2008-09-02 13:05:00,20.31,20.35,20.29,20.34,45300.0,17.2882,17.3223,17.2712,17.3138,45300.0
2008-09-02 13:10:00,20.33,20.38,20.33,20.36,16200.0,17.3053,17.3478,17.3053,17.3308,16200.0
2008-09-02 13:15:00,20.36,20.52,20.36,20.51,592400.0,17.3308,17.467,17.3308,17.4585,592400.0
2008-09-02 13:20:00,20.51,20.52,20.48,20.49,33700.0,17.4585,17.467,17.4329,17.4415,33700.0
2008-09-02 13:25:00,20.5,20.53,20.48,20.53,52700.0,17.45,17.4755,17.4329,17.4755,52700.0
2008-09-02 13:30:00,20.53,20.59,20.49,20.57,37600.0,17.4755,17.5266,17.4415,17.5096,37600.0
2008-09-02 13:35:00,20.58,20.61,20.56,20.58,23000.0,17.5181,17.5436,17.501,17.5181,23000.0
2008-09-02 13:40:00,20.58,20.58,20.4,20.43,30900.0,17.5181,17.5181,17.3648,17.3904,30900.0
2008-09-02 13:45:00,20.43,20.44,20.33,20.33,52800.0,17.3904,17.3989,17.3053,17.3053,52800.0
2008-09-02 13:50:00,20.32,20.33,20.2,20.23,73000.0,17.2967,17.3053,17.1946,17.2201,73000.0
2008-09-02 13:55:00,20.24,20.26,20.19,20.22,75900.0,17.2286,17.2457,17.1861,17.2116,75900.0
2008-09-02 14:00:00,20.22,20.32,20.18,20.26,64900.0,17.2116,17.2967,17.1776,17.2457,64900.0
2008-09-02 14:05:00,20.26,20.29,20.2,20.2,53300.0,17.2457,17.2712,17.1946,17.1946,53300.0
2008-09-02 14:10:00,20.2,20.22,20.14,20.17,70000.0,17.1946,17.2116,17.1435,17.1691,70000.0
2008-09-02 14:15:00,20.17,20.19,20.12,20.14,82500.0,17.1691,17.1861,17.1265,17.1435,82500.0
2008-09-02 14:20:00,20.13,20.19,20.1,20.17,94700.0,17.135,17.1861,17.1095,17.1691,94700.0
2008-09-02 14:25:00,20.18,20.18,20.1,20.12,59800.0,17.1776,17.1776,17.1095,17.1265,59800.0
2008-09-02 14:30:00,20.12,20.17,20.11,20.16,10900.0,17.1265,17.1691,17.118,17.1606,10900.0
2008-09-02 14:35:00,20.16,20.17,20.06,20.07,68000.0,17.1606,17.1691,17.0754,17.0839,68000.0
2008-09-02 14:40:00,20.08,20.11,20.06,20.07,82800.0,17.0925,17.118,17.0754,17.0839,82800.0
2008-09-02 14:45:00,20.06,20.09,20.05,20.08,46800.0,17.0754,17.101,17.0669,17.0925,46800.0
2008-09-02 14:50:00,20.07,20.09,20.01,20.02,39200.0,17.0839,17.101,17.0329,17.0414,39200.0
2008-09-02 14:55:00,20.01,20.04,19.95,19.97,93600.0,17.0329,17.0584,16.9818,16.9988,93600.0
2008-09-02 15:00:00,19.96,19.99,19.94,19.94,47100.0,16.9903,17.0158,16.9733,16.9733,47100.0
2008-09-02 15:05:00,19.94,20.09,19.94,20.04,61600.0,16.9733,17.101,16.9733,17.0584,61600.0
2008-09-02 15:10:00,20.05,20.05,20.0,20.02,37600.0,17.0669,17.0669,17.0244,17.0414,37600.0
2008-09-02 15:15:00,20.01,20.06,19.99,20.0,74800.0,17.0329,17.0754,17.0158,17.0244,74800.0
2008-09-02 15:20:00,20.0,20.1,20.0,20.09,70000.0,17.0244,17.1095,17.0244,17.101,70000.0
2008-09-02 15:25:00,20.09,20.14,20.07,20.12,67200.0,17.101,17.1435,17.0839,17.1265,67200.0
2008-09-02 15:30:00,20.12,20.2,20.1,20.19,87400.0,17.1265,17.1946,17.1095,17.1861,87400.0
2008-09-02 15:35:00,20.19,20.19,20.15,20.17,62700.0,17.1861,17.1861,17.152,17.1691,62700.0
2008-09-02 15:40:00,20.18,20.2,20.13,20.15,123400.0,17.1776,17.1946,17.135,17.152,123400.0
2008-09-02 15:45:00,20.15,20.23,20.13,20.21,136500.0,17.152,17.2201,17.135,17.2031,136500.0
2008-09-02 15:50:00,20.2,20.24,20.19,20.23,241600.0,17.1946,17.2286,17.1861,17.2201,241600.0
2008-09-02 15:55:00,20.21,20.26,20.19,20.26,156400.0,17.2031,17.2457,17.1861,17.2457,156400.0
2008-09-02 16:00:00,20.26,20.26,20.23,20.23,3400.0,17.2457,17.2457,17.2201,17.2201,3400.0
2008-09-02 16:05:00,20.23,20.23,20.23,20.23,0.0,17.2201,17.2201,17.2201,17.2201,0.0
2008-09-02 16:10:00,20.23,20.23,20.23,20.23,0.0,17.2201,17.2201,17.2201,17.2201,0.0
2008-09-03 09:30:00,20.23,20.24,20.04,20.2,82100.0,17.2201,17.2286,17.0584,17.1946,82100.0
2008-09-03 09:35:00,20.22,20.27,20.1,20.1,60700.0,17.2116,17.2542,17.1095,17.1095,60700.0
2008-09-03 09:40:00,20.1,20.3,20.07,20.29,58100.0,17.1095,17.2797,17.0839,17.2712,58100.0
2008-09-03 09:45:00,20.28,20.31,20.03,20.3,118400.0,17.2627,17.2882,17.0499,17.2797,118400.0
2008-09-03 09:50:00,20.3,20.48,20.3,20.47,86600.0,17.2797,17.4329,17.2797,17.4244,86600.0
2008-09-03 09:55:00,20.48,20.6,20.35,20.47,84900.0,17.4329,17.5351,17.3223,17.4244,84900.0
2008-09-03 10:00:00,20.47,20.58,20.43,20.54,108400.0,17.4244,17.5181,17.3904,17.484,108400.0
2008-09-03 10:05:00,20.54,20.62,20.4,20.44,164700.0,17.484,17.5521,17.3648,17.3989,164700.0
2008-09-03 10:10:00,20.43,20.5,20.33,20.5,128800.0,17.3904,17.45,17.3053,17.45,128800.0
2008-09-03 10:15:00,20.48,20.48,20.37,20.37,26600.0,17.4329,17.4329,17.3393,17.3393,26600.0
2008-09-03 10:20:00,20.37,20.52,20.33,20.52,77900.0,17.3393,17.467,17.3053,17.467,77900.0
2008-09-03 10:25:00,20.51,20.51,20.41,20.42,66800.0,17.4585,17.4585,17.3734,17.3819,66800.0
2008-09-03 10:30:00,20.43,20.53,20.43,20.53,75300.0,17.3904,17.4755,17.3904,17.4755,75300.0
2008-09-03 10:35:00,20.53,20.61,20.52,20.59,65800.0,17.4755,17.5436,17.467,17.5266,65800.0
2008-09-03 10:40:00,20.6,20.66,20.56,20.58,117800.0,17.5351,17.5862,17.501,17.5181,117800.0
2008-09-03 10:45:00,20.56,20.59,20.48,20.5,110800.0,17.501,17.5266,17.4329,17.45,110800.0
2008-09-03 10:50:00,20.5,20.57,20.49,20.49,94800.0,17.45,17.5096,17.4415,17.4415,94800.0
2008-09-03 10:55:00,20.49,20.56,20.47,20.52,80800.0,17.4415,17.501,17.4244,17.467,80800.0
2008-09-03 11:00:00,20.53,20.59,20.52,20.58,135800.0,17.4755,17.5266,17.467,17.5181,135800.0
2008-09-03 11:05:00,20.58,20.61,20.53,20.53,72400.0,17.5181,17.5436,17.4755,17.4755,72400.0
2008-09-03 11:10:00,20.53,20.56,20.47,20.47,52800.0,17.4755,17.501,17.4244,17.4244,52800.0
2008-09-03 11:15:00,20.47,20.5,20.38,20.5,145200.0,17.4244,17.45,17.3478,17.45,145200.0
2008-09-03 11:20:00,20.5,20.52,20.43,20.45,67500.0,17.45,17.467,17.3904,17.4074,67500.0
2008-09-03 11:25:00,20.46,20.54,20.44,20.46,35900.0,17.4159,17.484,17.3989,17.4159,35900.0
2008-09-03 11:30:00,20.47,20.49,20.35,20.35,85500.0,17.4244,17.4415,17.3223,17.3223,85500.0
2008-09-03 11:35:00,20.34,20.34,20.26,20.29,56700.0,17.3138,17.3138,17.2457,17.2712,56700.0
2008-09-03 11:40:00,20.3,20.31,20.13,20.17,194500.0,17.2797,17.2882,17.135,17.1691,194500.0
2008-09-03 11:45:00,20.16,20.16,20.13,20.16,37100.0,17.1606,17.1606,17.135,17.1606,37100.0
2008-09-03 11:50:00,20.16,20.24,20.14,20.2,249800.0,17.1606,17.2286,17.1435,17.1946,249800.0
2008-09-03 11:55:00,20.2,20.2,19.98,20.02,235900.0,17.1946,17.1946,17.0073,17.0414,235900.0
2008-09-03 12:00:00,20.03,20.05,19.95,20.02,146000.0,17.0499,17.0669,16.9818,17.0414,146000.0
2008-09-03 12:05:00,20.02,20.14,20.02,20.07,121100.0,17.0414,17.1435,17.0414,17.0839,121100.0
2008-09-03 12:10:00,20.08,20.15,20.06,20.14,102800.0,17.0925,17.152,17.0754,17.1435,102800.0
2008-09-03 12:15:00,20.16,20.16,20.09,20.1,63300.0,17.1606,17.1606,17.101,17.1095,63300.0
2008-09-03 12:20:00,20.11,20.14,20.07,20.13,44700.0,17.118,17.1435,17.0839,17.135,44700.0
2008-09-03 12:25:00,20.15,20.23,20.14,20.2,71000.0,17.152,17.2201,17.1435,17.1946,71000.0
2008-09-03 12:30:00,20.21,20.21,20.16,20.19,83100.0,17.2031,17.2031,17.1606,17.1861,83100.0
2008-09-03 12:35:00,20.2,20.3,20.2,20.3,20400.0,17.1946,17.2797,17.1946,17.2797,20400.0
2008-09-03 12:40:00,20.3,20.31,20.28,20.3,58200.0,17.2797,17.2882,17.2627,17.2797,58200.0
2008-09-03 12:45:00,20.31,20.31,20.3,20.3,26500.0,17.2882,17.2882,17.2797,17.2797,26500.0
2008-09-03 12:50:00,20.31,20.32,20.3,20.31,29000.0,17.2882,17.2967,17.2797,17.2882,29000.0
2008-09-03 12:55:00,20.31,20.31,20.29,20.31,22100.0,17.2882,17.2882,17.2712,17.2882,22100.0
2008-09-03 13:00:00,20.31,20.32,20.26,20.32,53100.0,17.2882,17.2967,17.2457,17.2967,53100.0
2008-09-03 13:05:00,20.32,20.37,20.32,20.37,27200.0,17.2967,17.3393,17.2967,17.3393,27200.0
2008-09-03 13:10:00,20.35,20.43,20.35,20.43,157200.0,17.3223,17.3904,17.3223,17.3904,157200.0
2008-09-03 13:15:00,20.41,20.43,20.34,20.38,84000.0,17.3734,17.3904,17.3138,17.3478,84000.0
2008-09-03 13:20:00,20.36,20.39,20.33,20.35,26800.0,17.3308,17.3563,17.3053,17.3223,26800.0
2008-09-03 13:25:00,20.33,20.34,20.28,20.29,44400.0,17.3053,17.3138,17.2627,17.2712,44400.0
2008-09-03 13:30:00,20.28,20.35,20.28,20.3,23000.0,17.2627,17.3223,17.2627,17.2797,23000.0
2008-09-03 13:35:00,20.29,20.31,20.29,20.31,17000.0,17.2712,17.2882,17.2712,17.2882,17000.0
2008-09-03 13:40:00,20.31,20.38,20.31,20.35,124800.0,17.2882,17.3478,17.2882,17.3223,124800.0
2008-09-03 13:45:00,20.34,20.43,20.31,20.43,93200.0,17.3138,17.3904,17.2882,17.3904,93200.0
2008-09-03 13:50:00,20.42,20.52,20.42,20.46,141300.0,17.3819,17.467,17.3819,17.4159,141300.0
2008-09-03 13:55:00,20.46,20.49,20.43,20.45,54000.0,17.4159,17.4415,17.3904,17.4074,54000.0
2008-09-03 14:00:00,20.45,20.51,20.25,20.5,60800.0,17.4074,17.4585,17.2372,17.45,60800.0
2008-09-03 14:05:00,20.5,20.53,20.41,20.41,92100.0,17.45,17.4755,17.3734,17.3734,92100.0
2008-09-03 14:10:00,20.41,20.41,20.28,20.36,42500.0,17.3734,17.3734,17.2627,17.3308,42500.0
2008-09-03 14:15:00,20.37,20.38,20.23,20.23,132500.0,17.3393,17.3478,17.2201,17.2201,132500.0
2008-09-03 14:20:00,20.22,20.22,20.13,20.19,118900.0,17.2116,17.2116,17.135,17.1861,118900.0
2008-09-03 14:25:00,20.17,20.23,20.15,20.2,86600.0,17.1691,17.2201,17.152,17.1946,86600.0
2008-09-03 14:30:00,20.18,20.24,20.17,20.21,66500.0,17.1776,17.2286,17.1691,17.2031,66500.0
2008-09-03 14:35:00,20.21,20.26,20.19,20.25,103500.0,17.2031,17.2457,17.1861,17.2372,103500.0
2008-09-03 14:40:00,20.25,20.27,20.17,20.2,70000.0,17.2372,17.2542,17.1691,17.1946,70000.0
2008-09-03 14:45:00,20.21,20.26,20.21,20.23,38800.0,17.2031,17.2457,17.2031,17.2201,38800.0
2008-09-03 14:50:00,20.23,20.27,20.2,20.23,48200.0,17.2201,17.2542,17.1946,17.2201,48200.0
2008-09-03 14:55:00,20.21,20.29,20.2,20.29,65400.0,17.2031,17.2712,17.1946,17.2712,65400.0
2008-09-03 15:00:00,20.29,20.33,20.23,20.23,75700.0,17.2712,17.3053,17.2201,17.2201,75700.0
2008-09-03 15:05:00,20.22,20.23,20.16,20.17,65700.0,17.2116,17.2201,17.1606,17.1691,65700.0
2008-09-03 15:10:00,20.17,20.26,20.16,20.24,22700.0,17.1691,17.2457,17.1606,17.2286,22700.0
2008-09-03 15:15:00,20.26,20.27,20.14,20.23,48500.0,17.2457,17.2542,17.1435,17.2201,48500.0
2008-09-03 15:20:00,20.24,20.39,20.2,20.36,51900.0,17.2286,17.3563,17.1946,17.3308,51900.0
2008-09-03 15:25:00,20.38,20.39,20.2,20.22,144300.0,17.3478,17.3563,17.1946,17.2116,144300.0
2008-09-03 15:30:00,20.22,20.3,20.16,20.29,64100.0,17.2116,17.2797,17.1606,17.2712,64100.0
2008-09-03 15:35:00,20.29,20.36,20.29,20.35,97400.0,17.2712,17.3308,17.2712,17.3223,97400.0
2008-09-03 15:40:00,20.36,20.39,20.29,20.3,63900.0,17.3308,17.3563,17.2712,17.2797,63900.0
2008-09-03 15:45:00,20.3,20.37,20.3,20.35,183600.0,17.2797,17.3393,17.2797,17.3223,183600.0
2008-09-03 15:50:00,20.35,20.45,20.35,20.44,132700.0,17.3223,17.4074,17.3223,17.3989,132700.0
2008-09-03 15:55:00,20.44,20.46,20.41,20.41,151200.0,17.3989,17.4159,17.3734,17.3734,151200.0
2008-09-03 16:00:00,20.41,20.44,20.36,20.36,22300.0,17.3734,17.3989,17.3308,17.3308,22300.0
2008-09-03 16:05:00,20.36,20.42,20.36,20.42,300.0,17.3308,17.3819,17.3308,17.3819,300.0
2008-09-03 16:10:00,20.42,20.42,20.42,20.42,0.0,17.3819,17.3819,17.3819,17.3819,0.0
2008-09-04 09:30:00,20.18,20.18,19.92,19.94,40600.0,17.1776,17.1776,16.9563,16.9733,40600.0
2008-09-04 09:35:00,19.94,20.0,19.91,19.93,46800.0,16.9733,17.0244,16.9477,16.9648,46800.0
2008-09-04 09:40:00,19.95,19.95,19.79,19.82,50500.0,16.9818,16.9818,16.8456,16.8711,50500.0
2008-09-04 09:45:00,19.82,19.83,19.68,19.78,169900.0,16.8711,16.8796,16.752,16.8371,169900.0
2008-09-04 09:50:00,19.78,19.91,19.77,19.88,55500.0,16.8371,16.9477,16.8286,16.9222,55500.0
2008-09-04 09:55:00,19.88,19.93,19.87,19.87,84500.0,16.9222,16.9648,16.9137,16.9137,84500.0
2008-09-04 10:00:00,19.86,19.96,19.83,19.96,165100.0,16.9052,16.9903,16.8796,16.9903,165100.0
2008-09-04 10:05:00,19.96,20.18,19.91,19.99,184700.0,16.9903,17.1776,16.9477,17.0158,184700.0
2008-09-04 10:10:00,19.99,20.13,19.98,20.04,108400.0,17.0158,17.135,17.0073,17.0584,108400.0
2008-09-04 10:15:00,20.03,20.08,19.97,20.04,62300.0,17.0499,17.0925,16.9988,17.0584,62300.0
2008-09-04 10:20:00,20.06,20.1,19.97,20.0,79100.0,17.0754,17.1095,16.9988,17.0244,79100.0
2008-09-04 10:25:00,20.0,20.01,19.96,19.99,33900.0,17.0244,17.0329,16.9903,17.0158,33900.0
2008-09-04 10:30:00,19.98,19.98,19.75,19.79,109300.0,17.0073,17.0073,16.8116,16.8456,109300.0
2008-09-04 10:35:00,19.79,19.91,19.73,19.77,85900.0,16.8456,16.9477,16.7945,16.8286,85900.0
2008-09-04 10:40:00,19.77,19.79,19.64,19.71,130400.0,16.8286,16.8456,16.7179,16.7775,130400.0
2008-09-04 10:45:00,19.73,19.84,19.67,19.67,53800.0,16.7945,16.8882,16.7435,16.7435,53800.0
2008-09-04 10:50:00,19.67,19.85,19.67,19.75,342800.0,16.7435,16.8967,16.7435,16.8116,342800.0
2008-09-04 10:55:00,19.72,19.8,19.71,19.8,74700.0,16.786,16.8541,16.7775,16.8541,74700.0
2008-09-04 11:00:00,19.78,19.8,19.73,19.79,160200.0,16.8371,16.8541,16.7945,16.8456,160200.0
2008-09-04 11:05:00,19.79,19.8,19.72,19.75,21500.0,16.8456,16.8541,16.786,16.8116,21500.0
2008-09-04 11:10:00,19.76,19.79,19.73,19.77,14700.0,16.8201,16.8456,16.7945,16.8286,14700.0
2008-09-04 11:15:00,19.79,19.79,19.71,19.77,43500.0,16.8456,16.8456,16.7775,16.8286,43500.0
2008-09-04 11:20:00,19.78,19.82,19.64,19.71,72000.0,16.8371,16.8711,16.7179,16.7775,72000.0
2008-09-04 11:25:00,19.72,19.78,19.66,19.66,64800.0,16.786,16.8371,16.7349,16.7349,64800.0
2008-09-04 11:30:00,19.67,19.67,19.58,19.59,205100.0,16.7435,16.7435,16.6668,16.6754,205100.0
2008-09-04 11:35:00,19.58,19.6,19.58,19.6,20200.0,16.6668,16.6839,16.6668,16.6839,20200.0
2008-09-04 11:40:00,19.59,19.61,19.55,19.6,151200.0,16.6754,16.6924,16.6413,16.6839,151200.0
2008-09-04 11:45:00,19.59,19.64,19.56,19.64,158600.0,16.6754,16.7179,16.6498,16.7179,158600.0
2008-09-04 11:50:00,19.63,19.71,19.63,19.64,40300.0,16.7094,16.7775,16.7094,16.7179,40300.0
2008-09-04 11:55:00,19.65,19.65,19.51,19.52,86400.0,16.7264,16.7264,16.6073,16.6158,86400.0
2008-09-04 12:00:00,19.52,19.62,19.52,19.59,30500.0,16.6158,16.7009,16.6158,16.6754,30500.0
2008-09-04 12:05:00,19.6,19.62,19.5,19.54,114100.0,16.6839,16.7009,16.5987,16.6328,114100.0
2008-09-04 12:10:00,19.53,19.55,19.5,19.55,15300.0,16.6243,16.6413,16.5987,16.6413,15300.0
2008-09-04 12:15:00,19.55,19.61,19.55,19.59,5500.0,16.6413,16.6924,16.6413,16.6754,5500.0
2008-09-04 12:20:00,19.61,19.65,19.61,19.63,33600.0,16.6924,16.7264,16.6924,16.7094,33600.0
2008-09-04 12:25:00,19.62,19.63,19.59,19.62,11400.0,16.7009,16.7094,16.6754,16.7009,11400.0
2008-09-04 12:30:00,19.61,19.63,19.6,19.63,12600.0,16.6924,16.7094,16.6839,16.7094,12600.0
2008-09-04 12:35:00,19.63,19.66,19.62,19.63,15300.0,16.7094,16.7349,16.7009,16.7094,15300.0
2008-09-04 12:40:00,19.62,19.62,19.6,19.61,13300.0,16.7009,16.7009,16.6839,16.6924,13300.0
2008-09-04 12:45:00,19.61,19.62,19.55,19.56,18500.0,16.6924,16.7009,16.6413,16.6498,18500.0
2008-09-04 12:50:00,19.56,19.56,19.5,19.51,18800.0,16.6498,16.6498,16.5987,16.6073,18800.0
2008-09-04 12:55:00,19.5,19.52,19.46,19.48,57000.0,16.5987,16.6158,16.5647,16.5817,57000.0
2008-09-04 13:00:00,19.49,19.52,19.49,19.5,10700.0,16.5902,16.6158,16.5902,16.5987,10700.0
2008-09-04 13:05:00,19.49,19.49,19.43,19.46,19700.0,16.5902,16.5902,16.5392,16.5647,19700.0
2008-09-04 13:10:00,19.47,19.47,19.42,19.42,15700.0,16.5732,16.5732,16.5306,16.5306,15700.0
2008-09-04 13:15:00,19.42,19.46,19.39,19.42,16400.0,16.5306,16.5647,16.5051,16.5306,16400.0
2008-09-04 13:20:00,19.4,19.41,19.35,19.35,37800.0,16.5136,16.5221,16.4711,16.4711,37800.0
2008-09-04 13:25:00,19.35,19.38,19.27,19.27,62200.0,16.4711,16.4966,16.403,16.403,62200.0
2008-09-04 13:30:00,19.27,19.27,19.24,19.25,120100.0,16.403,16.403,16.3774,16.3859,120100.0
2008-09-04 13:35:00,19.25,19.25,19.2,19.22,151100.0,16.3859,16.3859,16.3434,16.3604,151100.0
2008-09-04 13:40:00,19.22,19.23,19.2,19.22,23700.0,16.3604,16.3689,16.3434,16.3604,23700.0
2008-09-04 13:45:00,19.22,19.24,19.16,19.16,64000.0,16.3604,16.3774,16.3093,16.3093,64000.0
2008-09-04 13:50:00,19.16,19.19,19.16,19.19,41000.0,16.3093,16.3349,16.3093,16.3349,41000.0
2008-09-04 13:55:00,19.18,19.27,19.18,19.25,29800.0,16.3264,16.403,16.3264,16.3859,29800.0
2008-09-04 14:00:00,19.26,19.31,19.25,19.3,13100.0,16.3945,16.437,16.3859,16.4285,13100.0
2008-09-04 14:05:00,19.3,19.3,19.18,19.18,15600.0,16.4285,16.4285,16.3264,16.3264,15600.0
2008-09-04 14:10:00,19.19,19.21,19.13,19.14,77300.0,16.3349,16.3519,16.2838,16.2923,77300.0
2008-09-04 14:15:00,19.16,19.21,19.16,19.19,23400.0,16.3093,16.3519,16.3093,16.3349,23400.0
2008-09-04 14:20:00,19.2,19.24,19.16,19.18,58400.0,16.3434,16.3774,16.3093,16.3264,58400.0
2008-09-04 14:25:00,19.17,19.3,19.17,19.29,81700.0,16.3178,16.4285,16.3178,16.42,81700.0
2008-09-04 14:30:00,19.29,19.3,19.2,19.2,56700.0,16.42,16.4285,16.3434,16.3434,56700.0
2008-09-04 14:35:00,19.22,19.26,19.2,19.25,30000.0,16.3604,16.3945,16.3434,16.3859,30000.0
2008-09-04 14:40:00,19.26,19.33,19.24,19.33,39800.0,16.3945,16.454,16.3774,16.454,39800.0
2008-09-04 14:45:00,19.33,19.33,19.28,19.3,41900.0,16.454,16.454,16.4115,16.4285,41900.0
2008-09-04 14:50:00,19.3,19.3,19.26,19.28,56600.0,16.4285,16.4285,16.3945,16.4115,56600.0
2008-09-04 14:55:00,19.26,19.35,19.26,19.35,65800.0,16.3945,16.4711,16.3945,16.4711,65800.0
2008-09-04 15:00:00,19.35,19.38,19.33,19.36,38400.0,16.4711,16.4966,16.454,16.4796,38400.0
2008-09-04 15:05:00,19.37,19.38,19.36,19.37,37700.0,16.4881,16.4966,16.4796,16.4881,37700.0
2008-09-04 15:10:00,19.36,19.47,19.33,19.46,96700.0,16.4796,16.5732,16.454,16.5647,96700.0
2008-09-04 15:15:00,19.45,19.54,19.42,19.42,64200.0,16.5562,16.6328,16.5306,16.5306,64200.0
2008-09-04 15:20:00,19.42,19.49,19.31,19.34,127500.0,16.5306,16.5902,16.437,16.4626,127500.0
2008-09-04 15:25:00,19.34,19.38,19.32,19.38,61700.0,16.4626,16.4966,16.4455,16.4966,61700.0
2008-09-04 15:30:00,19.37,19.45,19.37,19.44,108100.0,16.4881,16.5562,16.4881,16.5477,108100.0
2008-09-04 15:35:00,19.43,19.44,19.34,19.35,113900.0,16.5392,16.5477,16.4626,16.4711,113900.0
2008-09-04 15:40:00,19.34,19.36,19.29,19.34,120400.0,16.4626,16.4796,16.42,16.4626,120400.0
2008-09-04 15:45:00,19.34,19.38,19.31,19.34,90500.0,16.4626,16.4966,16.437,16.4626,90500.0
2008-09-04 15:50:00,19.34,19.4,19.33,19.39,133500.0,16.4626,16.5136,16.454,16.5051,133500.0
2008-09-04 15:55:00,19.39,19.78,19.37,19.41,234400.0,16.5051,16.8371,16.4881,16.5221,234400.0
2008-09-04 16:00:00,19.41,19.58,19.41,19.58,18200.0,16.5221,16.6668,16.5221,16.6668,18200.0
2008-09-04 16:05:00,19.5,19.5,19.5,19.5,1000.0,16.5987,16.5987,16.5987,16.5987,1000.0
2008-09-04 16:10:00,19.54,19.59,19.54,19.59,6900.0,16.6328,16.6754,16.6328,16.6754,6900.0
2008-09-05 09:30:00,19.16,19.16,19.02,19.15,82200.0,16.3093,16.3093,16.1902,16.3008,82200.0
2008-09-05 09:35:00,19.15,19.15,19.03,19.03,37500.0,16.3008,16.3008,16.1987,16.1987,37500.0
2008-09-05 09:40:00,19.04,19.24,19.0,19.24,71200.0,16.2072,16.3774,16.1731,16.3774,71200.0
2008-09-05 09:45:00,19.24,19.47,19.24,19.27,66200.0,16.3774,16.5732,16.3774,16.403,66200.0
2008-09-05 09:50:00,19.28,19.35,19.1,19.2,60400.0,16.4115,16.4711,16.2583,16.3434,60400.0
2008-09-05 09:55:00,19.2,19.2,19.04,19.11,65400.0,16.3434,16.3434,16.2072,16.2668,65400.0
2008-09-05 10:00:00,19.11,19.12,18.98,19.11,70400.0,16.2668,16.2753,16.1561,16.2668,70400.0
2008-09-05 10:05:00,19.11,19.11,18.88,18.9,112800.0,16.2668,16.2668,16.071,16.088,112800.0
2008-09-05 10:10:00,18.9,18.9,18.74,18.75,160300.0,16.088,16.088,15.9518,15.9603,160300.0
2008-09-05 10:15:00,18.75,18.85,18.7,18.74,119100.0,15.9603,16.0455,15.9178,15.9518,119100.0
2008-09-05 10:20:00,18.74,18.88,18.74,18.76,75800.0,15.9518,16.071,15.9518,15.9688,75800.0
2008-09-05 10:25:00,18.77,18.85,18.73,18.78,187700.0,15.9774,16.0455,15.9433,15.9859,187700.0
2008-09-05 10:30:00,18.76,18.83,18.71,18.73,30100.0,15.9688,16.0284,15.9263,15.9433,30100.0
2008-09-05 10:35:00,18.73,18.82,18.73,18.74,46200.0,15.9433,16.0199,15.9433,15.9518,46200.0
2008-09-05 10:40:00,18.74,18.8,18.73,18.8,29800.0,15.9518,16.0029,15.9433,16.0029,29800.0
2008-09-05 10:45:00,18.8,18.82,18.69,18.73,64800.0,16.0029,16.0199,15.9093,15.9433,64800.0
2008-09-05 10:50:00,18.74,18.75,18.69,18.74,52300.0,15.9518,15.9603,15.9093,15.9518,52300.0
2008-09-05 10:55:00,18.74,18.76,18.65,18.68,43000.0,15.9518,15.9688,15.8752,15.9007,43000.0
2008-09-05 11:00:00,18.69,18.72,18.65,18.69,63500.0,15.9093,15.9348,15.8752,15.9093,63500.0
2008-09-05 11:05:00,18.69,18.73,18.67,18.69,39100.0,15.9093,15.9433,15.8922,15.9093,39100.0
2008-09-05 11:10:00,18.69,18.7,18.54,18.58,142100.0,15.9093,15.9178,15.7816,15.8156,142100.0
2008-09-05 11:15:00,18.57,18.6,18.52,18.53,99000.0,15.8071,15.8327,15.7646,15.7731,99000.0
2008-09-05 11:20:00,18.52,18.61,18.52,18.58,38900.0,15.7646,15.8412,15.7646,15.8156,38900.0
2008-09-05 11:25:00,18.59,18.7,18.59,18.7,50400.0,15.8241,15.9178,15.8241,15.9178,50400.0
2008-09-05 11:30:00,18.71,18.72,18.68,18.71,28800.0,15.9263,15.9348,15.9007,15.9263,28800.0
2008-09-05 11:35:00,18.72,18.86,18.72,18.82,78800.0,15.9348,16.054,15.9348,16.0199,78800.0
2008-09-05 11:40:00,18.82,18.93,18.82,18.92,126900.0,16.0199,16.1136,16.0199,16.105,126900.0
2008-09-05 11:45:00,18.91,19.01,18.91,19.01,32600.0,16.0965,16.1817,16.0965,16.1817,32600.0
2008-09-05 11:50:00,19.01,19.13,18.99,19.13,71600.0,16.1817,16.2838,16.1646,16.2838,71600.0
2008-09-05 11:55:00,19.13,19.24,19.12,19.13,105500.0,16.2838,16.3774,16.2753,16.2838,105500.0
2008-09-05 12:00:00,19.13,19.25,19.12,19.17,132800.0,16.2838,16.3859,16.2753,16.3178,132800.0
2008-09-05 12:05:00,19.17,19.22,19.13,19.2,80800.0,16.3178,16.3604,16.2838,16.3434,80800.0
2008-09-05 12:10:00,19.2,19.33,19.18,19.23,439300.0,16.3434,16.454,16.3264,16.3689,439300.0
2008-09-05 12:15:00,19.23,19.26,19.17,19.2,101200.0,16.3689,16.3945,16.3178,16.3434,101200.0
2008-09-05 12:20:00,19.19,19.19,19.12,19.13,49500.0,16.3349,16.3349,16.2753,16.2838,49500.0
2008-09-05 12:25:00,19.12,19.25,19.12,19.25,70900.0,16.2753,16.3859,16.2753,16.3859,70900.0
2008-09-05 12:30:00,19.26,19.37,19.23,19.26,144400.0,16.3945,16.4881,16.3689,16.3945,144400.0
2008-09-05 12:35:00,19.24,19.36,19.23,19.25,78600.0,16.3774,16.4796,16.3689,16.3859,78600.0
2008-09-05 12:40:00,19.25,19.26,19.16,19.26,44100.0,16.3859,16.3945,16.3093,16.3945,44100.0
2008-09-05 12:45:00,19.26,19.34,19.2,19.3,46000.0,16.3945,16.4626,16.3434,16.4285,46000.0
2008-09-05 12:50:00,19.29,19.36,19.22,19.32,71700.0,16.42,16.4796,16.3604,16.4455,71700.0
2008-09-05 12:55:00,19.31,19.31,19.22,19.26,27800.0,16.437,16.437,16.3604,16.3945,27800.0
2008-09-05 13:00:00,19.26,19.28,19.23,19.24,8100.0,16.3945,16.4115,16.3689,16.3774,8100.0
2008-09-05 13:05:00,19.25,19.35,19.24,19.34,30400.0,16.3859,16.4711,16.3774,16.4626,30400.0
2008-09-05 13:10:00,19.35,19.38,19.33,19.37,19200.0,16.4711,16.4966,16.454,16.4881,19200.0
2008-09-05 13:15:00,19.38,19.57,19.38,19.46,219900.0,16.4966,16.6583,16.4966,16.5647,219900.0
2008-09-05 13:20:00,19.46,19.48,19.43,19.48,33200.0,16.5647,16.5817,16.5392,16.5817,33200.0
2008-09-05 13:25:00,19.49,19.53,19.49,19.51,10000.0,16.5902,16.6243,16.5902,16.6073,10000.0
2008-09-05 13:30:00,19.51,19.6,19.5,19.56,85100.0,16.6073,16.6839,16.5987,16.6498,85100.0
2008-09-05 13:35:00,19.56,19.57,19.37,19.38,89500.0,16.6498,16.6583,16.4881,16.4966,89500.0
2008-09-05 13:40:00,19.38,19.54,19.37,19.53,169300.0,16.4966,16.6328,16.4881,16.6243,169300.0
2008-09-05 13:45:00,19.53,19.53,19.38,19.39,48400.0,16.6243,16.6243,16.4966,16.5051,48400.0
2008-09-05 13:50:00,19.38,19.44,19.35,19.38,33600.0,16.4966,16.5477,16.4711,16.4966,33600.0
2008-09-05 13:55:00,19.39,19.56,19.39,19.56,82000.0,16.5051,16.6498,16.5051,16.6498,82000.0
2008-09-05 14:00:00,19.56,19.56,19.41,19.49,31400.0,16.6498,16.6498,16.5221,16.5902,31400.0
2008-09-05 14:05:00,19.52,19.53,19.48,19.52,37400.0,16.6158,16.6243,16.5817,16.6158,37400.0
2008-09-05 14:10:00,19.52,19.55,19.44,19.55,32200.0,16.6158,16.6413,16.5477,16.6413,32200.0
2008-09-05 14:15:00,19.54,19.56,19.46,19.56,42700.0,16.6328,16.6498,16.5647,16.6498,42700.0
2008-09-05 14:20:00,19.56,19.65,19.55,19.58,51900.0,16.6498,16.7264,16.6413,16.6668,51900.0
2008-09-05 14:25:00,19.58,19.59,19.54,19.59,11800.0,16.6668,16.6754,16.6328,16.6754,11800.0
2008-09-05 14:30:00,19.59,19.62,19.54,19.58,20100.0,16.6754,16.7009,16.6328,16.6668,20100.0
2008-09-05 14:35:00,19.57,19.61,19.54,19.55,17500.0,16.6583,16.6924,16.6328,16.6413,17500.0
2008-09-05 14:40:00,19.55,19.58,19.53,19.58,9400.0,16.6413,16.6668,16.6243,16.6668,9400.0
2008-09-05 14:45:00,19.59,19.6,19.56,19.56,39500.0,16.6754,16.6839,16.6498,16.6498,39500.0
2008-09-05 14:50:00,19.57,19.62,19.57,19.61,72000.0,16.6583,16.7009,16.6583,16.6924,72000.0
2008-09-05 14:55:00,19.62,19.74,19.62,19.66,55000.0,16.7009,16.803,16.7009,16.7349,55000.0
2008-09-05 15:00:00,19.65,19.65,19.56,19.6,46600.0,16.7264,16.7264,16.6498,16.6839,46600.0
2008-09-05 15:05:00,19.6,19.63,19.58,19.59,22200.0,16.6839,16.7094,16.6668,16.6754,22200.0
2008-09-05 15:10:00,19.59,19.59,19.52,19.53,41600.0,16.6754,16.6754,16.6158,16.6243,41600.0
2008-09-05 15:15:00,19.53,19.63,19.52,19.62,44900.0,16.6243,16.7094,16.6158,16.7009,44900.0
2008-09-05 15:20:00,19.6,19.6,19.49,19.52,75300.0,16.6839,16.6839,16.5902,16.6158,75300.0
2008-09-05 15:25:00,19.54,19.6,19.53,19.6,30100.0,16.6328,16.6839,16.6243,16.6839,30100.0
2008-09-05 15:30:00,19.6,19.63,19.56,19.6,37900.0,16.6839,16.7094,16.6498,16.6839,37900.0
2008-09-05 15:35:00,19.61,19.67,19.61,19.66,59500.0,16.6924,16.7435,16.6924,16.7349,59500.0
2008-09-05 15:40:00,19.66,19.66,19.59,19.64,90200.0,16.7349,16.7349,16.6754,16.7179,90200.0
2008-09-05 15:45:00,19.64,19.8,19.64,19.78,547600.0,16.7179,16.8541,16.7179,16.8371,547600.0
2008-09-05 15:50:00,19.78,19.88,19.78,19.86,625900.0,16.8371,16.9222,16.8371,16.9052,625900.0
2008-09-05 15:55:00,19.86,19.97,19.83,19.9,907900.0,16.9052,16.9988,16.8796,16.9392,907900.0
2008-09-05 16:00:00,19.9,20.0,19.88,19.88,502100.0,16.9392,17.0244,16.9222,16.9222,502100.0
2008-09-05 16:05:00,19.95,19.95,19.89,19.89,77000.0,16.9818,16.9818,16.9307,16.9307,77000.0
2008-09-05 16:10:00,19.9,19.9,19.89,19.89,2300.0,16.9392,16.9392,16.9307,16.9307,2300.0
2008-09-08 09:30:00,21.8,22.63,20.5,21.94,979700.0,18.5565,19.2631,17.45,18.6757,979700.0
2008-09-08 09:35:00,21.93,21.98,21.7,21.8,739900.0,18.6672,18.7098,18.4714,18.5565,739900.0
2008-09-08 09:40:00,21.79,21.84,21.48,21.51,622700.0,18.548,18.5906,18.2842,18.3097,622700.0
2008-09-08 09:45:00,21.51,21.73,21.41,21.72,590800.0,18.3097,18.497,18.2246,18.4885,590800.0
2008-09-08 09:50:00,21.72,21.74,21.53,21.56,368100.0,18.4885,18.5055,18.3267,18.3523,368100.0
2008-09-08 09:55:00,21.56,21.64,21.55,21.57,283500.0,18.3523,18.4204,18.3437,18.3608,283500.0
2008-09-08 10:00:00,21.57,21.58,21.29,21.35,598300.0,18.3608,18.3693,18.1224,18.1735,598300.0
2008-09-08 10:05:00,21.35,21.47,21.34,21.39,329900.0,18.1735,18.2756,18.165,18.2075,329900.0
2008-09-08 10:10:00,21.39,21.39,21.27,21.29,561300.0,18.2075,18.2075,18.1054,18.1224,561300.0
2008-09-08 10:15:00,21.28,21.3,21.19,21.2,393900.0,18.1139,18.1309,18.0373,18.0458,393900.0
2008-09-08 10:20:00,21.19,21.21,21.12,21.17,205500.0,18.0373,18.0543,17.9777,18.0203,205500.0
2008-09-08 10:25:00,21.17,21.24,21.17,21.23,745200.0,18.0203,18.0799,18.0203,18.0714,745200.0
2008-09-08 10:30:00,21.24,21.37,21.24,21.31,217300.0,18.0799,18.1905,18.0799,18.1395,217300.0
2008-09-08 10:35:00,21.3,21.42,21.24,21.42,116200.0,18.1309,18.2331,18.0799,18.2331,116200.0
2008-09-08 10:40:00,21.42,21.51,21.41,21.48,171600.0,18.2331,18.3097,18.2246,18.2842,171600.0
2008-09-08 10:45:00,21.48,21.49,21.4,21.41,74800.0,18.2842,18.2927,18.2161,18.2246,74800.0
2008-09-08 10:50:00,21.41,21.42,21.19,21.2,201300.0,18.2246,18.2331,18.0373,18.0458,201300.0
2008-09-08 10:55:00,21.2,21.33,21.15,21.15,249800.0,18.0458,18.1565,18.0033,18.0033,249800.0
2008-09-08 11:00:00,21.15,21.17,20.85,21.04,1134500.0,18.0033,18.0203,17.7479,17.9096,1134500.0
2008-09-08 11:05:00,21.03,21.14,20.94,20.96,201700.0,17.9011,17.9947,17.8245,17.8415,201700.0
2008-09-08 11:10:00,20.95,21.23,20.93,21.22,389900.0,17.833,18.0714,17.816,18.0628,389900.0
2008-09-08 11:15:00,21.21,21.33,21.06,21.3,496300.0,18.0543,18.1565,17.9266,18.1309,496300.0
2008-09-08 11:20:00,21.32,21.35,21.2,21.32,100900.0,18.148,18.1735,18.0458,18.148,100900.0
2008-09-08 11:25:00,21.34,21.35,21.15,21.21,175400.0,18.165,18.1735,18.0033,18.0543,175400.0
2008-09-08 11:30:00,21.21,21.3,21.1,21.13,141500.0,18.0543,18.1309,17.9607,17.9862,141500.0
2008-09-08 11:35:00,21.12,21.28,21.12,21.23,87900.0,17.9777,18.1139,17.9777,18.0714,87900.0
2008-09-08 11:40:00,21.23,21.24,21.09,21.2,122500.0,18.0714,18.0799,17.9522,18.0458,122500.0
2008-09-08 11:45:00,21.2,21.22,21.04,21.07,153400.0,18.0458,18.0628,17.9096,17.9352,153400.0
2008-09-08 11:50:00,21.07,21.13,21.06,21.07,71600.0,17.9352,17.9862,17.9266,17.9352,71600.0
2008-09-08 11:55:00,21.07,21.07,20.92,20.99,382800.0,17.9352,17.9352,17.8075,17.8671,382800.0
2008-09-08 12:00:00,20.98,21.09,20.94,21.01,260100.0,17.8585,17.9522,17.8245,17.8841,260100.0
2008-09-08 12:05:00,21.01,21.05,20.97,21.02,117800.0,17.8841,17.9181,17.85,17.8926,117800.0
2008-09-08 12:10:00,21.01,21.01,20.9,20.91,213200.0,17.8841,17.8841,17.7905,17.799,213200.0
2008-09-08 12:15:00,20.92,21.03,20.9,21.03,103700.0,17.8075,17.9011,17.7905,17.9011,103700.0
2008-09-08 12:20:00,21.03,21.07,20.96,21.01,110900.0,17.9011,17.9352,17.8415,17.8841,110900.0
2008-09-08 12:25:00,21.01,21.12,21.0,21.09,82100.0,17.8841,17.9777,17.8756,17.9522,82100.0
2008-09-08 12:30:00,21.09,21.2,21.09,21.15,66900.0,17.9522,18.0458,17.9522,18.0033,66900.0
2008-09-08 12:35:00,21.14,21.18,21.11,21.17,41000.0,17.9947,18.0288,17.9692,18.0203,41000.0
2008-09-08 12:40:00,21.17,21.24,21.17,21.19,58700.0,18.0203,18.0799,18.0203,18.0373,58700.0
2008-09-08 12:45:00,21.2,21.37,21.2,21.3,118600.0,18.0458,18.1905,18.0458,18.1309,118600.0
2008-09-08 12:50:00,21.3,21.39,21.24,21.38,124100.0,18.1309,18.2075,18.0799,18.199,124100.0
2008-09-08 12:55:00,21.38,21.5,21.35,21.47,227200.0,18.199,18.3012,18.1735,18.2756,227200.0
2008-09-08 13:00:00,21.47,21.55,21.46,21.52,150000.0,18.2756,18.3437,18.2671,18.3182,150000.0
2008-09-08 13:05:00,21.52,21.52,21.3,21.31,78000.0,18.3182,18.3182,18.1309,18.1395,78000.0
2008-09-08 13:10:00,21.32,21.51,21.32,21.51,248900.0,18.148,18.3097,18.148,18.3097,248900.0
2008-09-08 13:15:00,21.51,21.57,21.47,21.55,246700.0,18.3097,18.3608,18.2756,18.3437,246700.0
2008-09-08 13:20:00,21.55,21.59,21.48,21.57,88600.0,18.3437,18.3778,18.2842,18.3608,88600.0
2008-09-08 13:25:00,21.57,21.58,21.42,21.47,107800.0,18.3608,18.3693,18.2331,18.2756,107800.0
2008-09-08 13:30:00,21.46,21.52,21.4,21.45,148100.0,18.2671,18.3182,18.2161,18.2586,148100.0
2008-09-08 13:35:00,21.45,21.49,21.36,21.4,54800.0,18.2586,18.2927,18.182,18.2161,54800.0
2008-09-08 13:40:00,21.4,21.45,21.33,21.43,83500.0,18.2161,18.2586,18.1565,18.2416,83500.0
2008-09-08 13:45:00,21.42,21.44,21.38,21.38,105800.0,18.2331,18.2501,18.199,18.199,105800.0
2008-09-08 13:50:00,21.38,21.38,21.3,21.31,80600.0,18.199,18.199,18.1309,18.1395,80600.0
2008-09-08 13:55:00,21.32,21.4,21.28,21.3,59500.0,18.148,18.2161,18.1139,18.1309,59500.0
2008-09-08 14:00:00,21.3,21.48,21.27,21.45,138700.0,18.1309,18.2842,18.1054,18.2586,138700.0
2008-09-08 14:05:00,21.46,21.5,21.39,21.45,61500.0,18.2671,18.3012,18.2075,18.2586,61500.0
2008-09-08 14:10:00,21.47,21.51,21.4,21.49,62000.0,18.2756,18.3097,18.2161,18.2927,62000.0
2008-09-08 14:15:00,21.5,21.5,21.44,21.48,63500.0,18.3012,18.3012,18.2501,18.2842,63500.0
2008-09-08 14:20:00,21.47,21.5,21.4,21.47,61700.0,18.2756,18.3012,18.2161,18.2756,61700.0
2008-09-08 14:25:00,21.46,21.49,21.43,21.49,21900.0,18.2671,18.2927,18.2416,18.2927,21900.0
2008-09-08 14:30:00,21.49,21.55,21.47,21.5,81500.0,18.2927,18.3437,18.2756,18.3012,81500.0
2008-09-08 14:35:00,21.51,21.6,21.51,21.57,63800.0,18.3097,18.3863,18.3097,18.3608,63800.0
2008-09-08 14:40:00,21.56,21.61,21.54,21.6,68000.0,18.3523,18.3948,18.3352,18.3863,68000.0
2008-09-08 14:45:00,21.59,21.63,21.54,21.56,104300.0,18.3778,18.4118,18.3352,18.3523,104300.0
2008-09-08 14:50:00,21.56,21.65,21.55,21.64,78500.0,18.3523,18.4289,18.3437,18.4204,78500.0
2008-09-08 14:55:00,21.64,21.65,21.55,21.59,206200.0,18.4204,18.4289,18.3437,18.3778,206200.0
2008-09-08 15:00:00,21.59,21.66,21.56,21.63,110600.0,18.3778,18.4374,18.3523,18.4118,110600.0
2008-09-08 15:05:00,21.61,21.64,21.5,21.54,121900.0,18.3948,18.4204,18.3012,18.3352,121900.0
2008-09-08 15:10:00,21.52,21.66,21.51,21.64,135100.0,18.3182,18.4374,18.3097,18.4204,135100.0
2008-09-08 15:15:00,21.64,21.68,21.61,21.68,145700.0,18.4204,18.4544,18.3948,18.4544,145700.0
2008-09-08 15:20:00,21.68,21.76,21.67,21.71,177800.0,18.4544,18.5225,18.4459,18.4799,177800.0
2008-09-08 15:25:00,21.73,21.76,21.69,21.74,180800.0,18.497,18.5225,18.4629,18.5055,180800.0
2008-09-08 15:30:00,21.75,21.95,21.74,21.84,250900.0,18.514,18.6842,18.5055,18.5906,250900.0
2008-09-08 15:35:00,21.85,21.91,21.83,21.86,225500.0,18.5991,18.6502,18.5821,18.6076,225500.0
2008-09-08 15:40:00,21.86,21.87,21.75,21.8,218200.0,18.6076,18.6161,18.514,18.5565,218200.0
2008-09-08 15:45:00,21.78,21.82,21.68,21.74,311200.0,18.5395,18.5736,18.4544,18.5055,311200.0
2008-09-08 15:50:00,21.75,21.77,21.73,21.74,290900.0,18.514,18.531,18.497,18.5055,290900.0
2008-09-08 15:55:00,21.74,21.78,21.7,21.78,373500.0,18.5055,18.5395,18.4714,18.5395,373500.0
2008-09-08 16:00:00,21.78,21.85,21.7,21.8,1200.0,18.5395,18.5991,18.4714,18.5565,1200.0
2008-09-08 16:05:00,21.73,21.85,21.71,21.85,900.0,18.497,18.5991,18.4799,18.5991,900.0
2008-09-08 16:10:00,21.85,21.85,21.71,21.71,700.0,18.5991,18.5991,18.4799,18.4799,700.0
2008-09-09 09:30:00,21.36,21.39,21.21,21.3,175300.0,18.182,18.2075,18.0543,18.1309,175300.0
2008-09-09 09:35:00,21.3,21.32,21.13,21.24,194200.0,18.1309,18.148,17.9862,18.0799,194200.0
2008-09-09 09:40:00,21.25,21.55,21.13,21.37,395300.0,18.0884,18.3437,17.9862,18.1905,395300.0
2008-09-09 09:45:00,21.36,21.59,21.31,21.59,435500.0,18.182,18.3778,18.1395,18.3778,435500.0
2008-09-09 09:50:00,21.59,21.62,21.38,21.62,151100.0,18.3778,18.4033,18.199,18.4033,151100.0
2008-09-09 09:55:00,21.63,21.63,21.38,21.4,365500.0,18.4118,18.4118,18.199,18.2161,365500.0
2008-09-09 10:00:00,21.39,21.39,21.16,21.25,554600.0,18.2075,18.2075,18.0118,18.0884,554600.0
2008-09-09 10:05:00,21.28,21.35,21.16,21.27,160400.0,18.1139,18.1735,18.0118,18.1054,160400.0
2008-09-09 10:10:00,21.27,21.33,21.17,21.33,241900.0,18.1054,18.1565,18.0203,18.1565,241900.0
2008-09-09 10:15:00,21.32,21.44,21.25,21.25,188600.0,18.148,18.2501,18.0884,18.0884,188600.0
2008-09-09 10:20:00,21.26,21.3,21.25,21.26,106700.0,18.0969,18.1309,18.0884,18.0969,106700.0
2008-09-09 10:25:00,21.25,21.26,21.16,21.16,153000.0,18.0884,18.0969,18.0118,18.0118,153000.0
2008-09-09 10:30:00,21.17,21.23,21.15,21.22,96300.0,18.0203,18.0714,18.0033,18.0628,96300.0
2008-09-09 10:35:00,21.22,21.23,21.17,21.23,76200.0,18.0628,18.0714,18.0203,18.0714,76200.0
2008-09-09 10:40:00,21.23,21.25,21.17,21.22,152000.0,18.0714,18.0884,18.0203,18.0628,152000.0
2008-09-09 10:45:00,21.21,21.25,21.06,21.07,143500.0,18.0543,18.0884,17.9266,17.9352,143500.0
2008-09-09 10:50:00,21.07,21.08,21.0,21.02,67900.0,17.9352,17.9437,17.8756,17.8926,67900.0
2008-09-09 10:55:00,21.02,21.02,20.85,20.94,91600.0,17.8926,17.8926,17.7479,17.8245,91600.0
2008-09-09 11:00:00,20.93,21.13,20.91,21.1,83300.0,17.816,17.9862,17.799,17.9607,83300.0
2008-09-09 11:05:00,21.09,21.11,21.0,21.01,85300.0,17.9522,17.9692,17.8756,17.8841,85300.0
2008-09-09 11:10:00,21.01,21.01,20.8,20.8,115600.0,17.8841,17.8841,17.7053,17.7053,115600.0
2008-09-09 11:15:00,20.8,20.87,20.74,20.83,160600.0,17.7053,17.7649,17.6543,17.7309,160600.0
2008-09-09 11:20:00,20.83,20.92,20.83,20.9,66900.0,17.7309,17.8075,17.7309,17.7905,66900.0
2008-09-09 11:25:00,20.9,20.98,20.86,20.96,62700.0,17.7905,17.8585,17.7564,17.8415,62700.0
2008-09-09 11:30:00,20.96,20.96,20.83,20.89,57700.0,17.8415,17.8415,17.7309,17.7819,57700.0
2008-09-09 11:35:00,20.89,20.97,20.88,20.91,58600.0,17.7819,17.85,17.7734,17.799,58600.0
2008-09-09 11:40:00,20.91,20.94,20.88,20.93,43700.0,17.799,17.8245,17.7734,17.816,43700.0
2008-09-09 11:45:00,20.93,20.99,20.91,20.95,69700.0,17.816,17.8671,17.799,17.833,69700.0
2008-09-09 11:50:00,20.96,21.08,20.93,21.04,114100.0,17.8415,17.9437,17.816,17.9096,114100.0
2008-09-09 11:55:00,21.05,21.06,20.85,20.86,56900.0,17.9181,17.9266,17.7479,17.7564,56900.0
2008-09-09 12:00:00,20.85,20.87,20.79,20.85,30700.0,17.7479,17.7649,17.6968,17.7479,30700.0
2008-09-09 12:05:00,20.85,20.9,20.84,20.86,50800.0,17.7479,17.7905,17.7394,17.7564,50800.0
2008-09-09 12:10:00,20.86,20.93,20.82,20.84,67500.0,17.7564,17.816,17.7224,17.7394,67500.0
2008-09-09 12:15:00,20.83,20.89,20.79,20.82,89000.0,17.7309,17.7819,17.6968,17.7224,89000.0
2008-09-09 12:20:00,20.83,20.9,20.75,20.75,152800.0,17.7309,17.7905,17.6628,17.6628,152800.0
2008-09-09 12:25:00,20.76,20.77,20.63,20.63,202900.0,17.6713,17.6798,17.5606,17.5606,202900.0
2008-09-09 12:30:00,20.62,20.7,20.5,20.63,256300.0,17.5521,17.6202,17.45,17.5606,256300.0
2008-09-09 12:35:00,20.63,20.77,20.61,20.65,127000.0,17.5606,17.6798,17.5436,17.5776,127000.0
2008-09-09 12:40:00,20.65,20.65,20.57,20.62,66700.0,17.5776,17.5776,17.5096,17.5521,66700.0
2008-09-09 12:45:00,20.64,20.78,20.64,20.74,134700.0,17.5691,17.6883,17.5691,17.6543,134700.0
2008-09-09 12:50:00,20.73,20.81,20.73,20.78,70600.0,17.6457,17.7138,17.6457,17.6883,70600.0
2008-09-09 12:55:00,20.78,20.8,20.74,20.74,22400.0,17.6883,17.7053,17.6543,17.6543,22400.0
2008-09-09 13:00:00,20.74,20.83,20.66,20.83,116300.0,17.6543,17.7309,17.5862,17.7309,116300.0
2008-09-09 13:05:00,20.83,20.87,20.78,20.8,63400.0,17.7309,17.7649,17.6883,17.7053,63400.0
2008-09-09 13:10:00,20.79,20.81,20.71,20.78,51300.0,17.6968,17.7138,17.6287,17.6883,51300.0
2008-09-09 13:15:00,20.78,20.84,20.77,20.81,33100.0,17.6883,17.7394,17.6798,17.7138,33100.0
2008-09-09 13:20:00,20.82,20.86,20.79,20.81,103000.0,17.7224,17.7564,17.6968,17.7138,103000.0
2008-09-09 13:25:00,20.8,20.81,20.72,20.72,87200.0,17.7053,17.7138,17.6372,17.6372,87200.0
2008-09-09 13:30:00,20.73,20.78,20.65,20.78,51100.0,17.6457,17.6883,17.5776,17.6883,51100.0
2008-09-09 13:35:00,20.77,20.77,20.64,20.64,132300.0,17.6798,17.6798,17.5691,17.5691,132300.0
2008-09-09 13:40:00,20.63,20.73,20.57,20.7,96100.0,17.5606,17.6457,17.5096,17.6202,96100.0
2008-09-09 13:45:00,20.69,20.69,20.49,20.49,103600.0,17.6117,17.6117,17.4415,17.4415,103600.0
2008-09-09 13:50:00,20.49,20.54,20.47,20.5,136200.0,17.4415,17.484,17.4244,17.45,136200.0
2008-09-09 13:55:00,20.49,20.52,20.45,20.51,88500.0,17.4415,17.467,17.4074,17.4585,88500.0
2008-09-09 14:00:00,20.52,20.66,20.5,20.63,126300.0,17.467,17.5862,17.45,17.5606,126300.0
2008-09-09 14:05:00,20.63,20.63,20.44,20.53,225400.0,17.5606,17.5606,17.3989,17.4755,225400.0
2008-09-09 14:10:00,20.53,20.53,20.42,20.44,57000.0,17.4755,17.4755,17.3819,17.3989,57000.0
2008-09-09 14:15:00,20.44,20.45,20.18,20.24,352200.0,17.3989,17.4074,17.1776,17.2286,352200.0
2008-09-09 14:20:00,20.24,20.3,20.21,20.24,136200.0,17.2286,17.2797,17.2031,17.2286,136200.0
2008-09-09 14:25:00,20.25,20.39,20.24,20.35,157500.0,17.2372,17.3563,17.2286,17.3223,157500.0
2008-09-09 14:30:00,20.36,20.36,20.21,20.21,78100.0,17.3308,17.3308,17.2031,17.2031,78100.0
2008-09-09 14:35:00,20.2,20.27,20.19,20.2,80000.0,17.1946,17.2542,17.1861,17.1946,80000.0
2008-09-09 14:40:00,20.22,20.26,20.18,20.23,152600.0,17.2116,17.2457,17.1776,17.2201,152600.0
2008-09-09 14:45:00,20.23,20.35,20.16,20.35,123700.0,17.2201,17.3223,17.1606,17.3223,123700.0
2008-09-09 14:50:00,20.34,20.35,20.25,20.25,185000.0,17.3138,17.3223,17.2372,17.2372,185000.0
2008-09-09 14:55:00,20.25,20.32,20.17,20.23,109700.0,17.2372,17.2967,17.1691,17.2201,109700.0
2008-09-09 15:00:00,20.24,20.24,20.07,20.07,210800.0,17.2286,17.2286,17.0839,17.0839,210800.0
2008-09-09 15:05:00,20.07,20.14,20.04,20.11,174900.0,17.0839,17.1435,17.0584,17.118,174900.0
2008-09-09 15:10:00,20.12,20.19,20.08,20.18,234800.0,17.1265,17.1861,17.0925,17.1776,234800.0
2008-09-09 15:15:00,20.18,20.3,20.14,20.17,330000.0,17.1776,17.2797,17.1435,17.1691,330000.0
2008-09-09 15:20:00,20.17,20.21,20.13,20.19,149300.0,17.1691,17.2031,17.135,17.1861,149300.0
2008-09-09 15:25:00,20.19,20.29,20.19,20.29,69600.0,17.1861,17.2712,17.1861,17.2712,69600.0
2008-09-09 15:30:00,20.31,20.5,20.3,20.48,424700.0,17.2882,17.45,17.2797,17.4329,424700.0
2008-09-09 15:35:00,20.49,20.5,20.46,20.5,145300.0,17.4415,17.45,17.4159,17.45,145300.0
2008-09-09 15:40:00,20.49,20.53,20.42,20.43,163600.0,17.4415,17.4755,17.3819,17.3904,163600.0
2008-09-09 15:45:00,20.43,20.47,20.41,20.42,142800.0,17.3904,17.4244,17.3734,17.3819,142800.0
2008-09-09 15:50:00,20.42,20.5,20.37,20.48,293900.0,17.3819,17.45,17.3393,17.4329,293900.0
2008-09-09 15:55:00,20.48,20.52,20.44,20.45,183800.0,17.4329,17.467,17.3989,17.4074,183800.0
2008-09-09 16:00:00,20.47,20.47,20.45,20.47,2200.0,17.4244,17.4244,17.4074,17.4244,2200.0
2008-09-09 16:05:00,20.47,20.47,20.47,20.47,0.0,17.4244,17.4244,17.4244,17.4244,0.0
2008-09-09 16:10:00,20.45,20.48,20.45,20.48,1000.0,17.4074,17.4329,17.4074,17.4329,1000.0
2008-09-10 09:30:00,20.52,20.83,20.51,20.71,84000.0,17.467,17.7309,17.4585,17.6287,84000.0
2008-09-10 09:35:00,20.71,20.72,20.49,20.5,45100.0,17.6287,17.6372,17.4415,17.45,45100.0
2008-09-10 09:40:00,20.47,20.77,20.41,20.59,80900.0,17.4244,17.6798,17.3734,17.5266,80900.0
2008-09-10 09:45:00,20.58,20.62,20.4,20.62,50000.0,17.5181,17.5521,17.3648,17.5521,50000.0
2008-09-10 09:50:00,20.63,20.73,20.56,20.66,48000.0,17.5606,17.6457,17.501,17.5862,48000.0
2008-09-10 09:55:00,20.66,20.77,20.6,20.61,65300.0,17.5862,17.6798,17.5351,17.5436,65300.0
2008-09-10 10:00:00,20.6,20.74,20.57,20.69,102200.0,17.5351,17.6543,17.5096,17.6117,102200.0
2008-09-10 10:05:00,20.69,20.72,20.57,20.65,126200.0,17.6117,17.6372,17.5096,17.5776,126200.0
2008-09-10 10:10:00,20.65,20.65,20.46,20.47,73700.0,17.5776,17.5776,17.4159,17.4244,73700.0
2008-09-10 10:15:00,20.48,20.53,20.44,20.51,71600.0,17.4329,17.4755,17.3989,17.4585,71600.0
2008-09-10 10:20:00,20.52,20.58,20.42,20.46,73100.0,17.467,17.5181,17.3819,17.4159,73100.0
2008-09-10 10:25:00,20.46,20.54,20.42,20.5,41200.0,17.4159,17.484,17.3819,17.45,41200.0
2008-09-10 10:30:00,20.48,20.61,20.48,20.49,48200.0,17.4329,17.5436,17.4329,17.4415,48200.0
2008-09-10 10:35:00,20.49,20.7,20.44,20.59,159500.0,17.4415,17.6202,17.3989,17.5266,159500.0
2008-09-10 10:40:00,20.58,20.62,20.47,20.49,68900.0,17.5181,17.5521,17.4244,17.4415,68900.0
2008-09-10 10:45:00,20.46,20.48,20.3,20.34,82400.0,17.4159,17.4329,17.2797,17.3138,82400.0
2008-09-10 10:50:00,20.33,20.38,20.25,20.3,61600.0,17.3053,17.3478,17.2372,17.2797,61600.0
2008-09-10 10:55:00,20.31,20.31,20.17,20.24,25000.0,17.2882,17.2882,17.1691,17.2286,25000.0
2008-09-10 11:00:00,20.22,20.22,20.09,20.21,48900.0,17.2116,17.2116,17.101,17.2031,48900.0
2008-09-10 11:05:00,20.23,20.31,20.18,20.25,49000.0,17.2201,17.2882,17.1776,17.2372,49000.0
2008-09-10 11:10:00,20.24,20.24,20.15,20.16,40600.0,17.2286,17.2286,17.152,17.1606,40600.0
2008-09-10 11:15:00,20.2,20.24,20.14,20.22,49700.0,17.1946,17.2286,17.1435,17.2116,49700.0
2008-09-10 11:20:00,20.23,20.24,20.04,20.09,122600.0,17.2201,17.2286,17.0584,17.101,122600.0
2008-09-10 11:25:00,20.09,20.1,20.0,20.03,79100.0,17.101,17.1095,17.0244,17.0499,79100.0
2008-09-10 11:30:00,20.02,20.26,20.0,20.23,68300.0,17.0414,17.2457,17.0244,17.2201,68300.0
2008-09-10 11:35:00,20.25,20.27,20.2,20.2,45200.0,17.2372,17.2542,17.1946,17.1946,45200.0
2008-09-10 11:40:00,20.21,20.38,20.21,20.31,47500.0,17.2031,17.3478,17.2031,17.2882,47500.0
2008-09-10 11:45:00,20.32,20.38,20.29,20.38,53700.0,17.2967,17.3478,17.2712,17.3478,53700.0
2008-09-10 11:50:00,20.4,20.47,20.34,20.34,43900.0,17.3648,17.4244,17.3138,17.3138,43900.0
2008-09-10 11:55:00,20.35,20.44,20.31,20.36,32300.0,17.3223,17.3989,17.2882,17.3308,32300.0
2008-09-10 12:00:00,20.37,20.47,20.34,20.44,49000.0,17.3393,17.4244,17.3138,17.3989,49000.0
2008-09-10 12:05:00,20.46,20.74,20.45,20.71,321300.0,17.4159,17.6543,17.4074,17.6287,321300.0
2008-09-10 12:10:00,20.66,20.67,20.54,20.54,124700.0,17.5862,17.5947,17.484,17.484,124700.0
2008-09-10 12:15:00,20.54,20.69,20.54,20.6,159800.0,17.484,17.6117,17.484,17.5351,159800.0
2008-09-10 12:20:00,20.59,20.79,20.51,20.52,94500.0,17.5266,17.6968,17.4585,17.467,94500.0
2008-09-10 12:25:00,20.5,20.51,20.47,20.49,13700.0,17.45,17.4585,17.4244,17.4415,13700.0
2008-09-10 12:30:00,20.49,20.54,20.49,20.54,119900.0,17.4415,17.484,17.4415,17.484,119900.0
2008-09-10 12:35:00,20.53,20.68,20.53,20.68,100100.0,17.4755,17.6032,17.4755,17.6032,100100.0
2008-09-10 12:40:00,20.68,20.7,20.61,20.61,32800.0,17.6032,17.6202,17.5436,17.5436,32800.0
2008-09-10 12:45:00,20.63,20.64,20.5,20.58,43700.0,17.5606,17.5691,17.45,17.5181,43700.0
2008-09-10 12:50:00,20.59,20.68,20.56,20.67,12000.0,17.5266,17.6032,17.501,17.5947,12000.0
2008-09-10 12:55:00,20.67,20.67,20.57,20.59,37100.0,17.5947,17.5947,17.5096,17.5266,37100.0
2008-09-10 13:00:00,20.6,20.61,20.54,20.61,25400.0,17.5351,17.5436,17.484,17.5436,25400.0
2008-09-10 13:05:00,20.63,20.69,20.59,20.63,57900.0,17.5606,17.6117,17.5266,17.5606,57900.0
2008-09-10 13:10:00,20.64,20.7,20.63,20.68,45900.0,17.5691,17.6202,17.5606,17.6032,45900.0
2008-09-10 13:15:00,20.68,20.72,20.67,20.7,17500.0,17.6032,17.6372,17.5947,17.6202,17500.0
2008-09-10 13:20:00,20.71,20.75,20.69,20.71,21700.0,17.6287,17.6628,17.6117,17.6287,21700.0
2008-09-10 13:25:00,20.72,20.86,20.69,20.77,172800.0,17.6372,17.7564,17.6117,17.6798,172800.0
2008-09-10 13:30:00,20.76,20.78,20.75,20.77,22900.0,17.6713,17.6883,17.6628,17.6798,22900.0
2008-09-10 13:35:00,20.78,20.88,20.78,20.88,43300.0,17.6883,17.7734,17.6883,17.7734,43300.0
2008-09-10 13:40:00,20.87,20.89,20.84,20.86,15900.0,17.7649,17.7819,17.7394,17.7564,15900.0
2008-09-10 13:45:00,20.87,20.88,20.8,20.8,29000.0,17.7649,17.7734,17.7053,17.7053,29000.0
2008-09-10 13:50:00,20.81,20.84,20.74,20.84,63000.0,17.7138,17.7394,17.6543,17.7394,63000.0
2008-09-10 13:55:00,20.83,20.85,20.75,20.75,57200.0,17.7309,17.7479,17.6628,17.6628,57200.0
2008-09-10 14:00:00,20.73,20.84,20.73,20.81,54700.0,17.6457,17.7394,17.6457,17.7138,54700.0
2008-09-10 14:05:00,20.8,20.95,20.79,20.95,72900.0,17.7053,17.833,17.6968,17.833,72900.0
2008-09-10 14:10:00,20.95,21.04,20.94,21.02,162300.0,17.833,17.9096,17.8245,17.8926,162300.0
2008-09-10 14:15:00,21.05,21.2,21.05,21.19,359100.0,17.9181,18.0458,17.9181,18.0373,359100.0
2008-09-10 14:20:00,21.19,21.21,21.13,21.16,140800.0,18.0373,18.0543,17.9862,18.0118,140800.0
2008-09-10 14:25:00,21.16,21.2,21.05,21.1,108800.0,18.0118,18.0458,17.9181,17.9607,108800.0
2008-09-10 14:30:00,21.1,21.22,21.08,21.19,106600.0,17.9607,18.0628,17.9437,18.0373,106600.0
2008-09-10 14:35:00,21.2,21.23,21.1,21.12,89700.0,18.0458,18.0714,17.9607,17.9777,89700.0
2008-09-10 14:40:00,21.11,21.14,21.05,21.09,36100.0,17.9692,17.9947,17.9181,17.9522,36100.0
2008-09-10 14:45:00,21.1,21.2,21.1,21.19,49200.0,17.9607,18.0458,17.9607,18.0373,49200.0
2008-09-10 14:50:00,21.19,21.2,20.99,20.99,68500.0,18.0373,18.0458,17.8671,17.8671,68500.0
2008-09-10 14:55:00,20.97,21.03,20.92,21.02,33900.0,17.85,17.9011,17.8075,17.8926,33900.0
2008-09-10 15:00:00,21.01,21.11,21.01,21.02,31600.0,17.8841,17.9692,17.8841,17.8926,31600.0
2008-09-10 15:05:00,21.05,21.16,21.05,21.09,70500.0,17.9181,18.0118,17.9181,17.9522,70500.0
2008-09-10 15:10:00,21.09,21.22,21.02,21.22,165900.0,17.9522,18.0628,17.8926,18.0628,165900.0
2008-09-10 15:15:00,21.22,21.37,21.22,21.35,474900.0,18.0628,18.1905,18.0628,18.1735,474900.0
2008-09-10 15:20:00,21.35,21.37,21.23,21.27,319600.0,18.1735,18.1905,18.0714,18.1054,319600.0
2008-09-10 15:25:00,21.29,21.3,21.13,21.23,136600.0,18.1224,18.1309,17.9862,18.0714,136600.0
2008-09-10 15:30:00,21.23,21.3,21.13,21.13,131100.0,18.0714,18.1309,17.9862,17.9862,131100.0
2008-09-10 15:35:00,21.14,21.14,20.89,20.91,296700.0,17.9947,17.9947,17.7819,17.799,296700.0
2008-09-10 15:40:00,20.91,21.03,20.9,21.03,111400.0,17.799,17.9011,17.7905,17.9011,111400.0
2008-09-10 15:45:00,21.01,21.02,20.9,20.96,120500.0,17.8841,17.8926,17.7905,17.8415,120500.0
2008-09-10 15:50:00,20.97,21.03,20.91,20.94,73900.0,17.85,17.9011,17.799,17.8245,73900.0
2008-09-10 15:55:00,20.93,20.95,20.84,20.85,90700.0,17.816,17.833,17.7394,17.7479,90700.0
2008-09-10 16:00:00,20.85,20.85,20.85,20.85,100.0,17.7479,17.7479,17.7479,17.7479,100.0
2008-09-10 16:05:00,20.85,20.85,20.85,20.85,0.0,17.7479,17.7479,17.7479,17.7479,0.0
2008-09-10 16:10:00,20.96,20.96,20.96,20.96,200.0,17.8415,17.8415,17.8415,17.8415,200.0
2008-09-11 09:30:00,20.28,20.48,20.18,20.21,133200.0,17.2627,17.4329,17.1776,17.2031,133200.0
2008-09-11 09:35:00,20.24,20.36,20.18,20.27,126200.0,17.2286,17.3308,17.1776,17.2542,126200.0
2008-09-11 09:40:00,20.27,20.29,20.11,20.12,98600.0,17.2542,17.2712,17.118,17.1265,98600.0
2008-09-11 09:45:00,20.1,20.18,20.09,20.17,175900.0,17.1095,17.1776,17.101,17.1691,175900.0
2008-09-11 09:50:00,20.19,20.3,20.18,20.25,194400.0,17.1861,17.2797,17.1776,17.2372,194400.0
2008-09-11 09:55:00,20.27,20.27,20.11,20.16,79600.0,17.2542,17.2542,17.118,17.1606,79600.0
2008-09-11 10:00:00,20.18,20.42,20.12,20.26,208100.0,17.1776,17.3819,17.1265,17.2457,208100.0
2008-09-11 10:05:00,20.25,20.59,20.25,20.53,398300.0,17.2372,17.5266,17.2372,17.4755,398300.0
2008-09-11 10:10:00,20.53,20.78,20.48,20.68,155400.0,17.4755,17.6883,17.4329,17.6032,155400.0
2008-09-11 10:15:00,20.68,20.71,20.59,20.6,90000.0,17.6032,17.6287,17.5266,17.5351,90000.0
2008-09-11 10:20:00,20.6,20.66,20.56,20.66,163500.0,17.5351,17.5862,17.501,17.5862,163500.0
2008-09-11 10:25:00,20.67,20.71,20.49,20.49,123700.0,17.5947,17.6287,17.4415,17.4415,123700.0
2008-09-11 10:30:00,20.49,20.57,20.43,20.57,94400.0,17.4415,17.5096,17.3904,17.5096,94400.0
2008-09-11 10:35:00,20.57,20.7,20.57,20.7,92900.0,17.5096,17.6202,17.5096,17.6202,92900.0
2008-09-11 10:40:00,20.71,20.84,20.71,20.78,117200.0,17.6287,17.7394,17.6287,17.6883,117200.0
2008-09-11 10:45:00,20.78,20.95,20.73,20.95,241700.0,17.6883,17.833,17.6457,17.833,241700.0
2008-09-11 10:50:00,20.95,21.18,20.95,21.16,193600.0,17.833,18.0288,17.833,18.0118,193600.0
2008-09-11 10:55:00,21.16,21.2,20.93,21.09,280700.0,18.0118,18.0458,17.816,17.9522,280700.0
2008-09-11 11:00:00,21.09,21.17,20.94,20.96,131000.0,17.9522,18.0203,17.8245,17.8415,131000.0
2008-09-11 11:05:00,20.96,21.02,20.83,20.9,242400.0,17.8415,17.8926,17.7309,17.7905,242400.0
2008-09-11 11:10:00,20.9,21.03,20.85,20.96,140600.0,17.7905,17.9011,17.7479,17.8415,140600.0
2008-09-11 11:15:00,20.97,21.1,20.87,20.87,57200.0,17.85,17.9607,17.7649,17.7649,57200.0
2008-09-11 11:20:00,20.87,20.93,20.81,20.84,56600.0,17.7649,17.816,17.7138,17.7394,56600.0
2008-09-11 11:25:00,20.81,20.92,20.8,20.9,39200.0,17.7138,17.8075,17.7053,17.7905,39200.0
2008-09-11 11:30:00,20.93,21.08,20.93,21.07,106900.0,17.816,17.9437,17.816,17.9352,106900.0
2008-09-11 11:35:00,21.08,21.13,21.02,21.06,80300.0,17.9437,17.9862,17.8926,17.9266,80300.0
2008-09-11 11:40:00,21.06,21.25,21.03,21.2,177300.0,17.9266,18.0884,17.9011,18.0458,177300.0
2008-09-11 11:45:00,21.21,21.21,21.09,21.16,141100.0,18.0543,18.0543,17.9522,18.0118,141100.0
2008-09-11 11:50:00,21.16,21.36,21.16,21.36,87700.0,18.0118,18.182,18.0118,18.182,87700.0
2008-09-11 11:55:00,21.36,21.42,21.26,21.38,266100.0,18.182,18.2331,18.0969,18.199,266100.0
2008-09-11 12:00:00,21.39,21.48,21.33,21.34,118200.0,18.2075,18.2842,18.1565,18.165,118200.0
2008-09-11 12:05:00,21.35,21.36,21.2,21.28,155300.0,18.1735,18.182,18.0458,18.1139,155300.0
2008-09-11 12:10:00,21.28,21.3,21.23,21.28,128500.0,18.1139,18.1309,18.0714,18.1139,128500.0
2008-09-11 12:15:00,21.27,21.36,21.25,21.26,33200.0,18.1054,18.182,18.0884,18.0969,33200.0
2008-09-11 12:20:00,21.24,21.36,21.23,21.26,42600.0,18.0799,18.182,18.0714,18.0969,42600.0
2008-09-11 12:25:00,21.25,21.27,21.14,21.24,38000.0,18.0884,18.1054,17.9947,18.0799,38000.0
2008-09-11 12:30:00,21.23,21.35,21.13,21.35,77500.0,18.0714,18.1735,17.9862,18.1735,77500.0
2008-09-11 12:35:00,21.34,21.36,21.15,21.17,105300.0,18.165,18.182,18.0033,18.0203,105300.0
2008-09-11 12:40:00,21.15,21.28,21.09,21.22,82700.0,18.0033,18.1139,17.9522,18.0628,82700.0
2008-09-11 12:45:00,21.22,21.26,21.13,21.13,41900.0,18.0628,18.0969,17.9862,17.9862,41900.0
2008-09-11 12:50:00,21.14,21.25,21.12,21.25,81000.0,17.9947,18.0884,17.9777,18.0884,81000.0
2008-09-11 12:55:00,21.26,21.27,21.15,21.18,46700.0,18.0969,18.1054,18.0033,18.0288,46700.0
2008-09-11 13:00:00,21.17,21.24,21.12,21.19,56300.0,18.0203,18.0799,17.9777,18.0373,56300.0
2008-09-11 13:05:00,21.21,21.22,21.05,21.12,55100.0,18.0543,18.0628,17.9181,17.9777,55100.0
2008-09-11 13:10:00,21.11,21.11,21.05,21.08,26500.0,17.9692,17.9692,17.9181,17.9437,26500.0
2008-09-11 13:15:00,21.08,21.09,21.02,21.07,49400.0,17.9437,17.9522,17.8926,17.9352,49400.0
2008-09-11 13:20:00,21.07,21.1,20.94,20.95,56900.0,17.9352,17.9607,17.8245,17.833,56900.0
2008-09-11 13:25:00,20.94,21.05,20.9,21.03,55300.0,17.8245,17.9181,17.7905,17.9011,55300.0
2008-09-11 13:30:00,21.04,21.09,21.02,21.02,36000.0,17.9096,17.9522,17.8926,17.8926,36000.0
2008-09-11 13:35:00,21.0,21.1,20.98,21.08,43800.0,17.8756,17.9607,17.8585,17.9437,43800.0
2008-09-11 13:40:00,21.08,21.1,20.98,21.1,70500.0,17.9437,17.9607,17.8585,17.9607,70500.0
2008-09-11 13:45:00,21.09,21.13,21.0,21.05,53300.0,17.9522,17.9862,17.8756,17.9181,53300.0
2008-09-11 13:50:00,21.05,21.2,21.05,21.17,55900.0,17.9181,18.0458,17.9181,18.0203,55900.0
2008-09-11 13:55:00,21.18,21.19,21.12,21.17,41200.0,18.0288,18.0373,17.9777,18.0203,41200.0
2008-09-11 14:00:00,21.17,21.2,21.09,21.2,49500.0,18.0203,18.0458,17.9522,18.0458,49500.0
2008-09-11 14:05:00,21.2,21.28,21.2,21.22,28500.0,18.0458,18.1139,18.0458,18.0628,28500.0
2008-09-11 14:10:00,21.2,21.28,21.11,21.13,33200.0,18.0458,18.1139,17.9692,17.9862,33200.0
2008-09-11 14:15:00,21.15,21.25,21.15,21.2,24000.0,18.0033,18.0884,18.0033,18.0458,24000.0
2008-09-11 14:20:00,21.21,21.29,21.2,21.29,19500.0,18.0543,18.1224,18.0458,18.1224,19500.0
2008-09-11 14:25:00,21.28,21.28,21.23,21.26,21100.0,18.1139,18.1139,18.0714,18.0969,21100.0
2008-09-11 14:30:00,21.25,21.28,21.18,21.23,31400.0,18.0884,18.1139,18.0288,18.0714,31400.0
2008-09-11 14:35:00,21.23,21.25,21.19,21.19,25400.0,18.0714,18.0884,18.0373,18.0373,25400.0
2008-09-11 14:40:00,21.16,21.23,21.1,21.22,39300.0,18.0118,18.0714,17.9607,18.0628,39300.0
2008-09-11 14:45:00,21.23,21.29,21.23,21.26,17100.0,18.0714,18.1224,18.0714,18.0969,17100.0
2008-09-11 14:50:00,21.26,21.36,21.2,21.25,401700.0,18.0969,18.182,18.0458,18.0884,401700.0
2008-09-11 14:55:00,21.22,21.26,21.13,21.13,50300.0,18.0628,18.0969,17.9862,17.9862,50300.0
2008-09-11 15:00:00,21.13,21.23,21.13,21.17,50500.0,17.9862,18.0714,17.9862,18.0203,50500.0
2008-09-11 15:05:00,21.18,21.29,21.16,21.25,140200.0,18.0288,18.1224,18.0118,18.0884,140200.0
2008-09-11 15:10:00,21.25,21.29,21.17,21.17,148800.0,18.0884,18.1224,18.0203,18.0203,148800.0
2008-09-11 15:15:00,21.16,21.23,21.05,21.05,121600.0,18.0118,18.0714,17.9181,17.9181,121600.0
2008-09-11 15:20:00,21.07,21.15,21.04,21.09,99200.0,17.9352,18.0033,17.9096,17.9522,99200.0
2008-09-11 15:25:00,21.09,21.12,20.98,20.98,78600.0,17.9522,17.9777,17.8585,17.8585,78600.0
2008-09-11 15:30:00,20.99,21.07,20.9,21.07,159800.0,17.8671,17.9352,17.7905,17.9352,159800.0
2008-09-11 15:35:00,21.07,21.14,21.01,21.14,115100.0,17.9352,17.9947,17.8841,17.9947,115100.0
2008-09-11 15:40:00,21.13,21.21,21.09,21.19,81400.0,17.9862,18.0543,17.9522,18.0373,81400.0
2008-09-11 15:45:00,21.2,21.25,21.17,21.23,202100.0,18.0458,18.0884,18.0203,18.0714,202100.0
2008-09-11 15:50:00,21.23,21.34,21.21,21.3,134500.0,18.0714,18.165,18.0543,18.1309,134500.0
2008-09-11 15:55:00,21.3,21.41,21.29,21.37,273600.0,18.1309,18.2246,18.1224,18.1905,273600.0
2008-09-11 16:00:00,21.37,21.44,21.22,21.44,4100.0,18.1905,18.2501,18.0628,18.2501,4100.0
2008-09-11 16:05:00,21.44,21.44,21.44,21.44,0.0,18.2501,18.2501,18.2501,18.2501,0.0
2008-09-11 16:10:00,21.44,21.44,21.44,21.44,0.0,18.2501,18.2501,18.2501,18.2501,0.0
2008-09-12 09:30:00,21.1,21.28,21.04,21.09,86500.0,17.9607,18.1139,17.9096,17.9522,86500.0
2008-09-12 09:35:00,21.09,21.2,20.9,20.94,96300.0,17.9522,18.0458,17.7905,17.8245,96300.0
2008-09-12 09:40:00,20.91,21.27,20.86,21.25,112900.0,17.799,18.1054,17.7564,18.0884,112900.0
2008-09-12 09:45:00,21.26,21.26,20.98,21.01,69900.0,18.0969,18.0969,17.8585,17.8841,69900.0
2008-09-12 09:50:00,21.03,21.15,20.95,21.13,79100.0,17.9011,18.0033,17.833,17.9862,79100.0
2008-09-12 09:55:00,21.13,21.22,20.93,20.94,447500.0,17.9862,18.0628,17.816,17.8245,447500.0
2008-09-12 10:00:00,20.95,21.05,20.93,21.03,92900.0,17.833,17.9181,17.816,17.9011,92900.0
2008-09-12 10:05:00,21.03,21.16,21.03,21.12,73400.0,17.9011,18.0118,17.9011,17.9777,73400.0
2008-09-12 10:10:00,21.1,21.14,21.01,21.13,66400.0,17.9607,17.9947,17.8841,17.9862,66400.0
2008-09-12 10:15:00,21.11,21.27,21.1,21.22,85100.0,17.9692,18.1054,17.9607,18.0628,85100.0
2008-09-12 10:20:00,21.21,21.22,21.1,21.19,102300.0,18.0543,18.0628,17.9607,18.0373,102300.0
2008-09-12 10:25:00,21.17,21.18,21.09,21.11,48400.0,18.0203,18.0288,17.9522,17.9692,48400.0
2008-09-12 10:30:00,21.11,21.22,21.11,21.15,47300.0,17.9692,18.0628,17.9692,18.0033,47300.0
2008-09-12 10:35:00,21.15,21.36,21.12,21.34,106800.0,18.0033,18.182,17.9777,18.165,106800.0
2008-09-12 10:40:00,21.35,21.47,21.3,21.43,154800.0,18.1735,18.2756,18.1309,18.2416,154800.0
2008-09-12 10:45:00,21.41,21.44,21.3,21.31,113500.0,18.2246,18.2501,18.1309,18.1395,113500.0
2008-09-12 10:50:00,21.3,21.49,21.3,21.38,94700.0,18.1309,18.2927,18.1309,18.199,94700.0
2008-09-12 10:55:00,21.36,21.54,21.35,21.54,60000.0,18.182,18.3352,18.1735,18.3352,60000.0
2008-09-12 11:00:00,21.55,21.61,21.53,21.53,76200.0,18.3437,18.3948,18.3267,18.3267,76200.0
2008-09-12 11:05:00,21.52,21.55,21.44,21.54,76300.0,18.3182,18.3437,18.2501,18.3352,76300.0
2008-09-12 11:10:00,21.55,21.58,21.48,21.55,48100.0,18.3437,18.3693,18.2842,18.3437,48100.0
2008-09-12 11:15:00,21.56,21.65,21.55,21.6,88800.0,18.3523,18.4289,18.3437,18.3863,88800.0
2008-09-12 11:20:00,21.6,21.66,21.56,21.59,90400.0,18.3863,18.4374,18.3523,18.3778,90400.0
2008-09-12 11:25:00,21.59,21.63,21.45,21.46,92400.0,18.3778,18.4118,18.2586,18.2671,92400.0
2008-09-12 11:30:00,21.45,21.46,21.38,21.44,32900.0,18.2586,18.2671,18.199,18.2501,32900.0
2008-09-12 11:35:00,21.44,21.53,21.4,21.46,47800.0,18.2501,18.3267,18.2161,18.2671,47800.0
2008-09-12 11:40:00,21.46,21.48,21.4,21.42,47400.0,18.2671,18.2842,18.2161,18.2331,47400.0
2008-09-12 11:45:00,21.41,21.52,21.35,21.48,65900.0,18.2246,18.3182,18.1735,18.2842,65900.0
2008-09-12 11:50:00,21.47,21.48,21.39,21.41,65500.0,18.2756,18.2842,18.2075,18.2246,65500.0
2008-09-12 11:55:00,21.41,21.5,21.39,21.46,54400.0,18.2246,18.3012,18.2075,18.2671,54400.0
2008-09-12 12:00:00,21.48,21.51,21.34,21.37,70500.0,18.2842,18.3097,18.165,18.1905,70500.0
2008-09-12 12:05:00,21.4,21.45,21.38,21.42,26500.0,18.2161,18.2586,18.199,18.2331,26500.0
2008-09-12 12:10:00,21.41,21.46,21.36,21.39,33000.0,18.2246,18.2671,18.182,18.2075,33000.0
2008-09-12 12:15:00,21.39,21.48,21.35,21.48,31300.0,18.2075,18.2842,18.1735,18.2842,31300.0
2008-09-12 12:20:00,21.48,21.48,21.38,21.39,24300.0,18.2842,18.2842,18.199,18.2075,24300.0
2008-09-12 12:25:00,21.38,21.44,21.31,21.4,100200.0,18.199,18.2501,18.1395,18.2161,100200.0
2008-09-12 12:30:00,21.4,21.43,21.37,21.37,30300.0,18.2161,18.2416,18.1905,18.1905,30300.0
2008-09-12 12:35:00,21.37,21.42,21.32,21.34,27900.0,18.1905,18.2331,18.148,18.165,27900.0
2008-09-12 12:40:00,21.34,21.37,21.25,21.25,22000.0,18.165,18.1905,18.0884,18.0884,22000.0
2008-09-12 12:45:00,21.25,21.25,21.1,21.17,74800.0,18.0884,18.0884,17.9607,18.0203,74800.0
2008-09-12 12:50:00,21.16,21.19,21.08,21.08,60700.0,18.0118,18.0373,17.9437,17.9437,60700.0
2008-09-12 12:55:00,21.07,21.14,21.07,21.1,47200.0,17.9352,17.9947,17.9352,17.9607,47200.0
2008-09-12 13:00:00,21.1,21.13,21.05,21.09,108000.0,17.9607,17.9862,17.9181,17.9522,108000.0
2008-09-12 13:05:00,21.08,21.08,21.03,21.06,34000.0,17.9437,17.9437,17.9011,17.9266,34000.0
2008-09-12 13:10:00,21.06,21.06,20.99,21.02,106400.0,17.9266,17.9266,17.8671,17.8926,106400.0
2008-09-12 13:15:00,21.0,21.07,21.0,21.04,66200.0,17.8756,17.9352,17.8756,17.9096,66200.0
2008-09-12 13:20:00,21.06,21.07,20.99,21.04,95900.0,17.9266,17.9352,17.8671,17.9096,95900.0
2008-09-12 13:25:00,21.05,21.21,21.05,21.18,28600.0,17.9181,18.0543,17.9181,18.0288,28600.0
2008-09-12 13:30:00,21.2,21.21,21.12,21.13,14100.0,18.0458,18.0543,17.9777,17.9862,14100.0
2008-09-12 13:35:00,21.14,21.18,21.07,21.11,14100.0,17.9947,18.0288,17.9352,17.9692,14100.0
2008-09-12 13:40:00,21.14,21.21,21.07,21.17,14400.0,17.9947,18.0543,17.9352,18.0203,14400.0
2008-09-12 13:45:00,21.22,21.28,21.18,21.26,49200.0,18.0628,18.1139,18.0288,18.0969,49200.0
2008-09-12 13:50:00,21.27,21.35,21.26,21.33,70400.0,18.1054,18.1735,18.0969,18.1565,70400.0
2008-09-12 13:55:00,21.31,21.33,21.23,21.27,25000.0,18.1395,18.1565,18.0714,18.1054,25000.0
2008-09-12 14:00:00,21.29,21.29,21.13,21.17,43400.0,18.1224,18.1224,17.9862,18.0203,43400.0
2008-09-12 14:05:00,21.17,21.23,21.17,21.19,7300.0,18.0203,18.0714,18.0203,18.0373,7300.0
2008-09-12 14:10:00,21.2,21.3,21.18,21.24,26700.0,18.0458,18.1309,18.0288,18.0799,26700.0
2008-09-12 14:15:00,21.25,21.28,21.17,21.2,23500.0,18.0884,18.1139,18.0203,18.0458,23500.0
2008-09-12 14:20:00,21.22,21.34,21.21,21.26,31000.0,18.0628,18.165,18.0543,18.0969,31000.0
2008-09-12 14:25:00,21.24,21.27,21.2,21.22,15900.0,18.0799,18.1054,18.0458,18.0628,15900.0
2008-09-12 14:30:00,21.21,21.22,21.16,21.19,14700.0,18.0543,18.0628,18.0118,18.0373,14700.0
2008-09-12 14:35:00,21.18,21.23,21.16,21.23,10000.0,18.0288,18.0714,18.0118,18.0714,10000.0
2008-09-12 14:40:00,21.24,21.3,21.22,21.22,50400.0,18.0799,18.1309,18.0628,18.0628,50400.0
2008-09-12 14:45:00,21.23,21.31,21.22,21.28,29800.0,18.0714,18.1395,18.0628,18.1139,29800.0
2008-09-12 14:50:00,21.27,21.28,21.23,21.26,19300.0,18.1054,18.1139,18.0714,18.0969,19300.0
2008-09-12 14:55:00,21.27,21.36,21.26,21.29,28400.0,18.1054,18.182,18.0969,18.1224,28400.0
2008-09-12 15:00:00,21.3,21.31,21.18,21.21,31700.0,18.1309,18.1395,18.0288,18.0543,31700.0
2008-09-12 15:05:00,21.21,21.25,21.15,21.19,42900.0,18.0543,18.0884,18.0033,18.0373,42900.0
2008-09-12 15:10:00,21.18,21.28,21.16,21.22,99300.0,18.0288,18.1139,18.0118,18.0628,99300.0
2008-09-12 15:15:00,21.22,21.24,21.17,21.17,75700.0,18.0628,18.0799,18.0203,18.0203,75700.0
2008-09-12 15:20:00,21.15,21.19,21.11,21.15,32300.0,18.0033,18.0373,17.9692,18.0033,32300.0
2008-09-12 15:25:00,21.14,21.19,21.08,21.19,51100.0,17.9947,18.0373,17.9437,18.0373,51100.0
2008-09-12 15:30:00,21.18,21.23,21.1,21.1,83700.0,18.0288,18.0714,17.9607,17.9607,83700.0
2008-09-12 15:35:00,21.08,21.14,21.04,21.07,85200.0,17.9437,17.9947,17.9096,17.9352,85200.0
2008-09-12 15:40:00,21.07,21.17,21.07,21.08,44500.0,17.9352,18.0203,17.9352,17.9437,44500.0
2008-09-12 15:45:00,21.08,21.14,21.05,21.06,115300.0,17.9437,17.9947,17.9181,17.9266,115300.0
2008-09-12 15:50:00,21.07,21.19,21.07,21.19,65400.0,17.9352,18.0373,17.9352,18.0373,65400.0
2008-09-12 15:55:00,21.2,21.22,21.19,21.22,81800.0,18.0458,18.0628,18.0373,18.0628,81800.0
2008-09-12 16:00:00,21.22,21.22,21.22,21.22,1100.0,18.0628,18.0628,18.0628,18.0628,1100.0
2008-09-12 16:05:00,21.22,21.22,21.22,21.22,0.0,18.0628,18.0628,18.0628,18.0628,0.0
2008-09-12 16:10:00,21.25,21.25,21.25,21.25,100.0,18.0884,18.0884,18.0884,18.0884,100.0
2008-09-15 09:30:00,20.12,20.46,20.0,20.46,78800.0,17.1265,17.4159,17.0244,17.4159,78800.0
2008-09-15 09:35:00,20.49,20.51,20.31,20.44,586600.0,17.4415,17.4585,17.2882,17.3989,586600.0
2008-09-15 09:40:00,20.44,20.9,20.43,20.87,172300.0,17.3989,17.7905,17.3904,17.7649,172300.0
2008-09-15 09:45:00,20.88,20.96,20.8,20.84,183700.0,17.7734,17.8415,17.7053,17.7394,183700.0
2008-09-15 09:50:00,20.81,20.96,20.6,20.61,131300.0,17.7138,17.8415,17.5351,17.5436,131300.0
2008-09-15 09:55:00,20.62,20.76,20.54,20.74,88200.0,17.5521,17.6713,17.484,17.6543,88200.0
2008-09-15 10:00:00,20.74,20.91,20.7,20.89,133600.0,17.6543,17.799,17.6202,17.7819,133600.0
2008-09-15 10:05:00,20.9,21.02,20.86,20.88,136500.0,17.7905,17.8926,17.7564,17.7734,136500.0
2008-09-15 10:10:00,20.87,20.96,20.83,20.85,62400.0,17.7649,17.8415,17.7309,17.7479,62400.0
2008-09-15 10:15:00,20.84,20.9,20.83,20.88,29400.0,17.7394,17.7905,17.7309,17.7734,29400.0
2008-09-15 10:20:00,20.87,20.96,20.86,20.89,47200.0,17.7649,17.8415,17.7564,17.7819,47200.0
2008-09-15 10:25:00,20.9,21.01,20.87,21.01,17100.0,17.7905,17.8841,17.7649,17.8841,17100.0
2008-09-15 10:30:00,21.03,21.19,20.86,21.16,98600.0,17.9011,18.0373,17.7564,18.0118,98600.0
2008-09-15 10:35:00,21.16,21.23,21.07,21.07,58900.0,18.0118,18.0714,17.9352,17.9352,58900.0
2008-09-15 10:40:00,21.07,21.09,20.99,21.09,90500.0,17.9352,17.9522,17.8671,17.9522,90500.0
2008-09-15 10:45:00,21.09,21.17,21.04,21.15,160300.0,17.9522,18.0203,17.9096,18.0033,160300.0
2008-09-15 10:50:00,21.14,21.29,21.14,21.25,144900.0,17.9947,18.1224,17.9947,18.0884,144900.0
2008-09-15 10:55:00,21.25,21.3,21.22,21.25,100500.0,18.0884,18.1309,18.0628,18.0884,100500.0
2008-09-15 11:00:00,21.25,21.25,21.05,21.05,19500.0,18.0884,18.0884,17.9181,17.9181,19500.0
2008-09-15 11:05:00,21.06,21.13,21.03,21.06,64100.0,17.9266,17.9862,17.9011,17.9266,64100.0
2008-09-15 11:10:00,21.05,21.11,21.0,21.08,34500.0,17.9181,17.9692,17.8756,17.9437,34500.0
2008-09-15 11:15:00,21.05,21.08,21.03,21.06,25000.0,17.9181,17.9437,17.9011,17.9266,25000.0
2008-09-15 11:20:00,21.07,21.12,20.98,20.98,47300.0,17.9352,17.9777,17.8585,17.8585,47300.0
2008-09-15 11:25:00,20.96,20.96,20.85,20.86,37400.0,17.8415,17.8415,17.7479,17.7564,37400.0
2008-09-15 11:30:00,20.86,20.9,20.8,20.8,63300.0,17.7564,17.7905,17.7053,17.7053,63300.0
2008-09-15 11:35:00,20.81,20.88,20.73,20.84,65100.0,17.7138,17.7734,17.6457,17.7394,65100.0
2008-09-15 11:40:00,20.81,20.88,20.7,20.7,72800.0,17.7138,17.7734,17.6202,17.6202,72800.0
2008-09-15 11:45:00,20.7,20.82,20.7,20.72,60500.0,17.6202,17.7224,17.6202,17.6372,60500.0
2008-09-15 11:50:00,20.72,20.77,20.61,20.62,69300.0,17.6372,17.6798,17.5436,17.5521,69300.0
2008-09-15 11:55:00,20.6,20.6,20.48,20.5,52100.0,17.5351,17.5351,17.4329,17.45,52100.0
2008-09-15 12:00:00,20.51,20.75,20.51,20.72,64300.0,17.4585,17.6628,17.4585,17.6372,64300.0
2008-09-15 12:05:00,20.72,20.78,20.67,20.68,36000.0,17.6372,17.6883,17.5947,17.6032,36000.0
2008-09-15 12:10:00,20.67,20.89,20.67,20.81,36700.0,17.5947,17.7819,17.5947,17.7138,36700.0
2008-09-15 12:15:00,20.79,20.83,20.7,20.83,41100.0,17.6968,17.7309,17.6202,17.7309,41100.0
2008-09-15 12:20:00,20.85,20.9,20.76,20.77,51700.0,17.7479,17.7905,17.6713,17.6798,51700.0
2008-09-15 12:25:00,20.76,20.8,20.72,20.77,25100.0,17.6713,17.7053,17.6372,17.6798,25100.0
2008-09-15 12:30:00,20.78,20.82,20.76,20.79,42100.0,17.6883,17.7224,17.6713,17.6968,42100.0
2008-09-15 12:35:00,20.8,20.8,20.74,20.76,24700.0,17.7053,17.7053,17.6543,17.6713,24700.0
2008-09-15 12:40:00,20.78,20.79,20.68,20.73,48800.0,17.6883,17.6968,17.6032,17.6457,48800.0
2008-09-15 12:45:00,20.73,20.86,20.7,20.8,74300.0,17.6457,17.7564,17.6202,17.7053,74300.0
2008-09-15 12:50:00,20.79,20.92,20.78,20.9,91900.0,17.6968,17.8075,17.6883,17.7905,91900.0
2008-09-15 12:55:00,20.9,21.0,20.83,20.83,88900.0,17.7905,17.8756,17.7309,17.7309,88900.0
2008-09-15 13:00:00,20.83,20.92,20.82,20.91,22600.0,17.7309,17.8075,17.7224,17.799,22600.0
2008-09-15 13:05:00,20.92,20.97,20.86,20.87,46900.0,17.8075,17.85,17.7564,17.7649,46900.0
2008-09-15 13:10:00,20.87,20.91,20.81,20.84,17700.0,17.7649,17.799,17.7138,17.7394,17700.0
2008-09-15 13:15:00,20.84,20.87,20.83,20.86,4100.0,17.7394,17.7649,17.7309,17.7564,4100.0
2008-09-15 13:20:00,20.84,20.86,20.8,20.85,8200.0,17.7394,17.7564,17.7053,17.7479,8200.0
2008-09-15 13:25:00,20.79,20.8,20.67,20.73,26700.0,17.6968,17.7053,17.5947,17.6457,26700.0
2008-09-15 13:30:00,20.75,20.77,20.63,20.63,7700.0,17.6628,17.6798,17.5606,17.5606,7700.0
2008-09-15 13:35:00,20.62,20.64,20.55,20.56,38900.0,17.5521,17.5691,17.4925,17.501,38900.0
2008-09-15 13:40:00,20.55,20.61,20.47,20.56,89600.0,17.4925,17.5436,17.4244,17.501,89600.0
2008-09-15 13:45:00,20.58,20.64,20.5,20.54,42400.0,17.5181,17.5691,17.45,17.484,42400.0
2008-09-15 13:50:00,20.51,20.54,20.4,20.43,74900.0,17.4585,17.484,17.3648,17.3904,74900.0
2008-09-15 13:55:00,20.42,20.61,20.42,20.57,42300.0,17.3819,17.5436,17.3819,17.5096,42300.0
2008-09-15 14:00:00,20.57,20.66,20.52,20.64,58000.0,17.5096,17.5862,17.467,17.5691,58000.0
2008-09-15 14:05:00,20.67,20.67,20.46,20.46,57400.0,17.5947,17.5947,17.4159,17.4159,57400.0
2008-09-15 14:10:00,20.47,20.53,20.43,20.46,50300.0,17.4244,17.4755,17.3904,17.4159,50300.0
2008-09-15 14:15:00,20.47,20.67,20.47,20.56,99500.0,17.4244,17.5947,17.4244,17.501,99500.0
2008-09-15 14:20:00,20.56,20.63,20.5,20.61,72400.0,17.501,17.5606,17.45,17.5436,72400.0
2008-09-15 14:25:00,20.58,20.6,20.45,20.46,38200.0,17.5181,17.5351,17.4074,17.4159,38200.0
2008-09-15 14:30:00,20.45,20.55,20.44,20.48,38800.0,17.4074,17.4925,17.3989,17.4329,38800.0
2008-09-15 14:35:00,20.48,20.56,20.42,20.42,28100.0,17.4329,17.501,17.3819,17.3819,28100.0
2008-09-15 14:40:00,20.44,20.44,20.33,20.4,45800.0,17.3989,17.3989,17.3053,17.3648,45800.0
2008-09-15 14:45:00,20.38,20.47,20.3,20.46,67200.0,17.3478,17.4244,17.2797,17.4159,67200.0
2008-09-15 14:50:00,20.46,20.5,20.41,20.43,57700.0,17.4159,17.45,17.3734,17.3904,57700.0
2008-09-15 14:55:00,20.41,20.46,20.38,20.39,20800.0,17.3734,17.4159,17.3478,17.3563,20800.0
2008-09-15 15:00:00,20.38,20.42,20.29,20.3,44200.0,17.3478,17.3819,17.2712,17.2797,44200.0
2008-09-15 15:05:00,20.32,20.37,20.19,20.26,88300.0,17.2967,17.3393,17.1861,17.2457,88300.0
2008-09-15 15:10:00,20.26,20.3,20.21,20.22,45100.0,17.2457,17.2797,17.2031,17.2116,45100.0
2008-09-15 15:15:00,20.23,20.24,20.1,20.11,124800.0,17.2201,17.2286,17.1095,17.118,124800.0
2008-09-15 15:20:00,20.12,20.17,20.01,20.02,63700.0,17.1265,17.1691,17.0329,17.0414,63700.0
2008-09-15 15:25:00,20.02,20.1,19.97,20.01,116800.0,17.0414,17.1095,16.9988,17.0329,116800.0
2008-09-15 15:30:00,20.0,20.31,20.0,20.26,196300.0,17.0244,17.2882,17.0244,17.2457,196300.0
2008-09-15 15:35:00,20.28,20.33,20.21,20.31,97600.0,17.2627,17.3053,17.2031,17.2882,97600.0
2008-09-15 15:40:00,20.31,20.41,20.25,20.33,176100.0,17.2882,17.3734,17.2372,17.3053,176100.0
2008-09-15 15:45:00,20.28,20.32,20.17,20.18,136500.0,17.2627,17.2967,17.1691,17.1776,136500.0
2008-09-15 15:50:00,20.16,20.16,20.07,20.15,108900.0,17.1606,17.1606,17.0839,17.152,108900.0
2008-09-15 15:55:00,20.14,20.15,20.07,20.08,110100.0,17.1435,17.152,17.0839,17.0925,110100.0
2008-09-15 16:00:00,20.08,20.14,20.01,20.07,4200.0,17.0925,17.1435,17.0329,17.0839,4200.0
2008-09-15 16:05:00,20.07,20.07,20.07,20.07,0.0,17.0839,17.0839,17.0839,17.0839,0.0
2008-09-15 16:10:00,20.14,20.14,20.14,20.14,500.0,17.1435,17.1435,17.1435,17.1435,500.0
2008-09-16 09:30:00,19.49,19.5,19.25,19.49,105700.0,16.5902,16.5987,16.3859,16.5902,105700.0
2008-09-16 09:35:00,19.5,19.7,19.48,19.62,55600.0,16.5987,16.769,16.5817,16.7009,55600.0
2008-09-16 09:40:00,19.66,20.08,19.66,19.96,104900.0,16.7349,17.0925,16.7349,16.9903,104900.0
2008-09-16 09:45:00,19.97,20.02,19.77,19.84,81900.0,16.9988,17.0414,16.8286,16.8882,81900.0
2008-09-16 09:50:00,19.86,19.96,19.72,19.76,181900.0,16.9052,16.9903,16.786,16.8201,181900.0
2008-09-16 09:55:00,19.77,19.77,19.62,19.71,112700.0,16.8286,16.8286,16.7009,16.7775,112700.0
2008-09-16 10:00:00,19.7,20.08,19.7,20.08,124500.0,16.769,17.0925,16.769,17.0925,124500.0
2008-09-16 10:05:00,20.08,20.51,20.08,20.44,206900.0,17.0925,17.4585,17.0925,17.3989,206900.0
2008-09-16 10:10:00,20.42,20.52,20.23,20.5,125500.0,17.3819,17.467,17.2201,17.45,125500.0
2008-09-16 10:15:00,20.5,20.64,20.29,20.3,243000.0,17.45,17.5691,17.2712,17.2797,243000.0
2008-09-16 10:20:00,20.3,20.64,20.3,20.6,85500.0,17.2797,17.5691,17.2797,17.5351,85500.0
2008-09-16 10:25:00,20.58,20.88,20.54,20.86,305100.0,17.5181,17.7734,17.484,17.7564,305100.0
2008-09-16 10:30:00,20.86,20.93,20.79,20.85,274100.0,17.7564,17.816,17.6968,17.7479,274100.0
2008-09-16 10:35:00,20.85,20.9,20.69,20.69,195600.0,17.7479,17.7905,17.6117,17.6117,195600.0
2008-09-16 10:40:00,20.7,20.7,20.48,20.48,57000.0,17.6202,17.6202,17.4329,17.4329,57000.0
2008-09-16 10:45:00,20.46,20.56,20.4,20.44,43600.0,17.4159,17.501,17.3648,17.3989,43600.0
2008-09-16 10:50:00,20.46,20.84,20.32,20.84,183900.0,17.4159,17.7394,17.2967,17.7394,183900.0
2008-09-16 10:55:00,20.84,20.92,20.82,20.85,148100.0,17.7394,17.8075,17.7224,17.7479,148100.0
2008-09-16 11:00:00,20.85,20.97,20.84,20.96,155500.0,17.7479,17.85,17.7394,17.8415,155500.0
2008-09-16 11:05:00,20.96,20.99,20.78,20.81,114600.0,17.8415,17.8671,17.6883,17.7138,114600.0
2008-09-16 11:10:00,20.8,20.8,20.58,20.66,228300.0,17.7053,17.7053,17.5181,17.5862,228300.0
2008-09-16 11:15:00,20.61,20.63,20.45,20.45,58000.0,17.5436,17.5606,17.4074,17.4074,58000.0
2008-09-16 11:20:00,20.48,20.52,20.26,20.35,87200.0,17.4329,17.467,17.2457,17.3223,87200.0
2008-09-16 11:25:00,20.35,20.4,20.2,20.2,145900.0,17.3223,17.3648,17.1946,17.1946,145900.0
2008-09-16 11:30:00,20.2,20.31,20.18,20.27,50600.0,17.1946,17.2882,17.1776,17.2542,50600.0
2008-09-16 11:35:00,20.25,20.35,20.23,20.23,47300.0,17.2372,17.3223,17.2201,17.2201,47300.0
2008-09-16 11:40:00,20.23,20.33,20.19,20.31,66500.0,17.2201,17.3053,17.1861,17.2882,66500.0
2008-09-16 11:45:00,20.3,20.36,20.24,20.33,40900.0,17.2797,17.3308,17.2286,17.3053,40900.0
2008-09-16 11:50:00,20.33,20.47,20.33,20.42,42000.0,17.3053,17.4244,17.3053,17.3819,42000.0
2008-09-16 11:55:00,20.42,20.59,20.37,20.51,70000.0,17.3819,17.5266,17.3393,17.4585,70000.0
2008-09-16 12:00:00,20.53,20.66,20.42,20.48,71800.0,17.4755,17.5862,17.3819,17.4329,71800.0
2008-09-16 12:05:00,20.46,20.56,20.39,20.56,63300.0,17.4159,17.501,17.3563,17.501,63300.0
2008-09-16 12:10:00,20.57,20.64,20.56,20.61,78900.0,17.5096,17.5691,17.501,17.5436,78900.0
2008-09-16 12:15:00,20.6,20.68,20.55,20.64,39400.0,17.5351,17.6032,17.4925,17.5691,39400.0
2008-09-16 12:20:00,20.61,20.62,20.49,20.59,53700.0,17.5436,17.5521,17.4415,17.5266,53700.0
2008-09-16 12:25:00,20.59,20.66,20.51,20.62,78900.0,17.5266,17.5862,17.4585,17.5521,78900.0
2008-09-16 12:30:00,20.6,20.64,20.48,20.52,65700.0,17.5351,17.5691,17.4329,17.467,65700.0
2008-09-16 12:35:00,20.54,20.58,20.53,20.57,18500.0,17.484,17.5181,17.4755,17.5096,18500.0
2008-09-16 12:40:00,20.56,20.57,20.41,20.46,26500.0,17.501,17.5096,17.3734,17.4159,26500.0
2008-09-16 12:45:00,20.46,20.52,20.45,20.49,26000.0,17.4159,17.467,17.4074,17.4415,26000.0
2008-09-16 12:50:00,20.47,20.61,20.46,20.6,116000.0,17.4244,17.5436,17.4159,17.5351,116000.0
2008-09-16 12:55:00,20.59,20.66,20.58,20.66,39800.0,17.5266,17.5862,17.5181,17.5862,39800.0
2008-09-16 13:00:00,20.67,20.77,20.65,20.72,199800.0,17.5947,17.6798,17.5776,17.6372,199800.0
2008-09-16 13:05:00,20.72,20.79,20.69,20.77,46400.0,17.6372,17.6968,17.6117,17.6798,46400.0
2008-09-16 13:10:00,20.77,20.82,20.75,20.81,45000.0,17.6798,17.7224,17.6628,17.7138,45000.0
2008-09-16 13:15:00,20.81,20.83,20.74,20.75,76000.0,17.7138,17.7309,17.6543,17.6628,76000.0
2008-09-16 13:20:00,20.78,20.83,20.77,20.81,13600.0,17.6883,17.7309,17.6798,17.7138,13600.0
2008-09-16 13:25:00,20.81,20.83,20.77,20.82,13000.0,17.7138,17.7309,17.6798,17.7224,13000.0
2008-09-16 13:30:00,20.81,20.82,20.78,20.82,17500.0,17.7138,17.7224,17.6883,17.7224,17500.0
2008-09-16 13:35:00,20.8,20.8,20.69,20.74,29800.0,17.7053,17.7053,17.6117,17.6543,29800.0
2008-09-16 13:40:00,20.73,20.75,20.71,20.71,15600.0,17.6457,17.6628,17.6287,17.6287,15600.0
2008-09-16 13:45:00,20.7,20.71,20.63,20.64,35300.0,17.6202,17.6287,17.5606,17.5691,35300.0
2008-09-16 13:50:00,20.63,20.69,20.6,20.67,50000.0,17.5606,17.6117,17.5351,17.5947,50000.0
2008-09-16 13:55:00,20.67,20.71,20.66,20.7,31000.0,17.5947,17.6287,17.5862,17.6202,31000.0
2008-09-16 14:00:00,20.7,20.77,20.68,20.74,40300.0,17.6202,17.6798,17.6032,17.6543,40300.0
2008-09-16 14:05:00,20.74,20.87,20.7,20.85,63500.0,17.6543,17.7649,17.6202,17.7479,63500.0
2008-09-16 14:10:00,20.84,20.92,20.3,20.38,104400.0,17.7394,17.8075,17.2797,17.3478,104400.0
2008-09-16 14:15:00,20.47,20.48,20.12,20.2,264100.0,17.4244,17.4329,17.1265,17.1946,264100.0
2008-09-16 14:20:00,20.18,20.24,19.95,20.13,260900.0,17.1776,17.2286,16.9818,17.135,260900.0
2008-09-16 14:25:00,20.15,20.15,19.68,19.81,406500.0,17.152,17.152,16.752,16.8626,406500.0
2008-09-16 14:30:00,19.82,20.23,19.78,20.06,146700.0,16.8711,17.2201,16.8371,17.0754,146700.0
2008-09-16 14:35:00,20.06,20.36,19.9,20.19,302600.0,17.0754,17.3308,16.9392,17.1861,302600.0
2008-09-16 14:40:00,20.2,20.24,19.89,19.95,164800.0,17.1946,17.2286,16.9307,16.9818,164800.0
2008-09-16 14:45:00,19.95,20.27,19.93,20.27,129700.0,16.9818,17.2542,16.9648,17.2542,129700.0
2008-09-16 14:50:00,20.28,20.35,20.21,20.3,177200.0,17.2627,17.3223,17.2031,17.2797,177200.0
2008-09-16 14:55:00,20.3,20.52,20.29,20.39,309500.0,17.2797,17.467,17.2712,17.3563,309500.0
2008-09-16 15:00:00,20.38,20.43,20.33,20.41,139100.0,17.3478,17.3904,17.3053,17.3734,139100.0
2008-09-16 15:05:00,20.43,20.56,20.4,20.56,149100.0,17.3904,17.501,17.3648,17.501,149100.0
2008-09-16 15:10:00,20.55,20.64,20.45,20.63,175400.0,17.4925,17.5691,17.4074,17.5606,175400.0
2008-09-16 15:15:00,20.62,20.74,20.59,20.69,81700.0,17.5521,17.6543,17.5266,17.6117,81700.0
2008-09-16 15:20:00,20.7,20.74,20.64,20.72,62400.0,17.6202,17.6543,17.5691,17.6372,62400.0
2008-09-16 15:25:00,20.73,20.74,20.56,20.59,78700.0,17.6457,17.6543,17.501,17.5266,78700.0
2008-09-16 15:30:00,20.6,20.61,20.51,20.51,28600.0,17.5351,17.5436,17.4585,17.4585,28600.0
2008-09-16 15:35:00,20.55,20.67,20.55,20.63,141200.0,17.4925,17.5947,17.4925,17.5606,141200.0
2008-09-16 15:40:00,20.65,20.66,20.57,20.65,76500.0,17.5776,17.5862,17.5096,17.5776,76500.0
2008-09-16 15:45:00,20.67,20.72,20.54,20.67,82500.0,17.5947,17.6372,17.484,17.5947,82500.0
2008-09-16 15:50:00,20.68,20.73,20.57,20.64,80500.0,17.6032,17.6457,17.5096,17.5691,80500.0
2008-09-16 15:55:00,20.64,20.73,20.63,20.69,100600.0,17.5691,17.6457,17.5606,17.6117,100600.0
2008-09-16 16:00:00,20.71,20.71,20.71,20.71,800.0,17.6287,17.6287,17.6287,17.6287,800.0
2008-09-16 16:05:00,20.71,20.71,20.71,20.71,0.0,17.6287,17.6287,17.6287,17.6287,0.0
2008-09-16 16:10:00,20.75,20.95,20.75,20.95,1000.0,17.6628,17.833,17.6628,17.833,1000.0
2008-09-17 09:30:00,20.49,20.49,20.1,20.25,59700.0,17.4415,17.4415,17.1095,17.2372,59700.0
2008-09-17 09:35:00,20.3,20.31,19.97,20.08,280400.0,17.2797,17.2882,16.9988,17.0925,280400.0
2008-09-17 09:40:00,20.09,20.18,20.04,20.07,199800.0,17.101,17.1776,17.0584,17.0839,199800.0
2008-09-17 09:45:00,20.05,20.14,19.97,20.12,113200.0,17.0669,17.1435,16.9988,17.1265,113200.0
2008-09-17 09:50:00,20.14,20.47,20.07,20.47,201000.0,17.1435,17.4244,17.0839,17.4244,201000.0
2008-09-17 09:55:00,20.46,20.5,20.37,20.46,174700.0,17.4159,17.45,17.3393,17.4159,174700.0
2008-09-17 10:00:00,20.45,20.55,20.37,20.49,147800.0,17.4074,17.4925,17.3393,17.4415,147800.0
2008-09-17 10:05:00,20.48,20.48,20.3,20.34,113900.0,17.4329,17.4329,17.2797,17.3138,113900.0
2008-09-17 10:10:00,20.35,20.38,20.22,20.24,75100.0,17.3223,17.3478,17.2116,17.2286,75100.0
2008-09-17 10:15:00,20.25,20.32,20.18,20.27,146400.0,17.2372,17.2967,17.1776,17.2542,146400.0
2008-09-17 10:20:00,20.27,20.28,20.08,20.08,80100.0,17.2542,17.2627,17.0925,17.0925,80100.0
2008-09-17 10:25:00,20.06,20.09,20.01,20.01,70200.0,17.0754,17.101,17.0329,17.0329,70200.0
2008-09-17 10:30:00,20.01,20.12,19.97,20.03,139700.0,17.0329,17.1265,16.9988,17.0499,139700.0
2008-09-17 10:35:00,20.02,20.11,19.92,19.98,93500.0,17.0414,17.118,16.9563,17.0073,93500.0
2008-09-17 10:40:00,19.95,20.0,19.91,20.0,115000.0,16.9818,17.0244,16.9477,17.0244,115000.0
2008-09-17 10:45:00,20.0,20.02,19.91,19.94,76900.0,17.0244,17.0414,16.9477,16.9733,76900.0
2008-09-17 10:50:00,19.94,19.96,19.83,19.96,110500.0,16.9733,16.9903,16.8796,16.9903,110500.0
2008-09-17 10:55:00,19.96,19.96,19.81,19.81,140900.0,16.9903,16.9903,16.8626,16.8626,140900.0
2008-09-17 11:00:00,19.81,19.85,19.74,19.75,119900.0,16.8626,16.8967,16.803,16.8116,119900.0
2008-09-17 11:05:00,19.74,19.77,19.63,19.63,123200.0,16.803,16.8286,16.7094,16.7094,123200.0
2008-09-17 11:10:00,19.65,19.65,19.44,19.44,220200.0,16.7264,16.7264,16.5477,16.5477,220200.0
2008-09-17 11:15:00,19.44,19.48,19.4,19.43,207800.0,16.5477,16.5817,16.5136,16.5392,207800.0
2008-09-17 11:20:00,19.45,19.55,19.45,19.52,44300.0,16.5562,16.6413,16.5562,16.6158,44300.0
2008-09-17 11:25:00,19.5,19.53,19.25,19.39,193900.0,16.5987,16.6243,16.3859,16.5051,193900.0
2008-09-17 11:30:00,19.4,19.42,19.27,19.39,140400.0,16.5136,16.5306,16.403,16.5051,140400.0
2008-09-17 11:35:00,19.41,19.54,19.39,19.54,73300.0,16.5221,16.6328,16.5051,16.6328,73300.0
2008-09-17 11:40:00,19.54,19.64,19.48,19.5,68000.0,16.6328,16.7179,16.5817,16.5987,68000.0
2008-09-17 11:45:00,19.52,19.61,19.5,19.51,174200.0,16.6158,16.6924,16.5987,16.6073,174200.0
2008-09-17 11:50:00,19.5,19.53,19.38,19.44,72600.0,16.5987,16.6243,16.4966,16.5477,72600.0
2008-09-17 11:55:00,19.43,19.43,19.35,19.36,37900.0,16.5392,16.5392,16.4711,16.4796,37900.0
2008-09-17 12:00:00,19.36,19.38,19.25,19.25,45000.0,16.4796,16.4966,16.3859,16.3859,45000.0
2008-09-17 12:05:00,19.26,19.29,19.18,19.29,87400.0,16.3945,16.42,16.3264,16.42,87400.0
2008-09-17 12:10:00,19.29,19.34,19.22,19.32,166500.0,16.42,16.4626,16.3604,16.4455,166500.0
2008-09-17 12:15:00,19.32,19.43,19.28,19.39,104000.0,16.4455,16.5392,16.4115,16.5051,104000.0
2008-09-17 12:20:00,19.4,19.5,19.36,19.44,68600.0,16.5136,16.5987,16.4796,16.5477,68600.0
2008-09-17 12:25:00,19.44,19.47,19.36,19.41,71100.0,16.5477,16.5732,16.4796,16.5221,71100.0
2008-09-17 12:30:00,19.41,19.61,19.41,19.6,170000.0,16.5221,16.6924,16.5221,16.6839,170000.0
2008-09-17 12:35:00,19.61,19.66,19.55,19.58,90900.0,16.6924,16.7349,16.6413,16.6668,90900.0
2008-09-17 12:40:00,19.57,19.74,19.48,19.66,84500.0,16.6583,16.803,16.5817,16.7349,84500.0
2008-09-17 12:45:00,19.65,19.7,19.5,19.6,88800.0,16.7264,16.769,16.5987,16.6839,88800.0
2008-09-17 12:50:00,19.61,19.64,19.48,19.55,79400.0,16.6924,16.7179,16.5817,16.6413,79400.0
2008-09-17 12:55:00,19.54,19.65,19.54,19.57,26600.0,16.6328,16.7264,16.6328,16.6583,26600.0
2008-09-17 13:00:00,19.57,19.67,19.55,19.67,33000.0,16.6583,16.7435,16.6413,16.7435,33000.0
2008-09-17 13:05:00,19.66,19.71,19.55,19.63,99400.0,16.7349,16.7775,16.6413,16.7094,99400.0
2008-09-17 13:10:00,19.63,19.7,19.54,19.54,67300.0,16.7094,16.769,16.6328,16.6328,67300.0
2008-09-17 13:15:00,19.53,19.58,19.5,19.53,47200.0,16.6243,16.6668,16.5987,16.6243,47200.0
2008-09-17 13:20:00,19.58,19.68,19.52,19.54,59400.0,16.6668,16.752,16.6158,16.6328,59400.0
2008-09-17 13:25:00,19.52,19.54,19.43,19.47,39600.0,16.6158,16.6328,16.5392,16.5732,39600.0
2008-09-17 13:30:00,19.44,19.45,19.35,19.35,82100.0,16.5477,16.5562,16.4711,16.4711,82100.0
2008-09-17 13:35:00,19.34,19.36,19.2,19.22,336100.0,16.4626,16.4796,16.3434,16.3604,336100.0
2008-09-17 13:40:00,19.22,19.26,19.15,19.23,97600.0,16.3604,16.3945,16.3008,16.3689,97600.0
2008-09-17 13:45:00,19.22,19.24,19.11,19.12,41600.0,16.3604,16.3774,16.2668,16.2753,41600.0
2008-09-17 13:50:00,19.12,19.24,19.09,19.2,50500.0,16.2753,16.3774,16.2497,16.3434,50500.0
2008-09-17 13:55:00,19.2,19.34,19.18,19.2,52800.0,16.3434,16.4626,16.3264,16.3434,52800.0
2008-09-17 14:00:00,19.19,19.31,19.19,19.31,42700.0,16.3349,16.437,16.3349,16.437,42700.0
2008-09-17 14:05:00,19.31,19.37,19.27,19.34,67800.0,16.437,16.4881,16.403,16.4626,67800.0
2008-09-17 14:10:00,19.35,19.35,19.18,19.18,58200.0,16.4711,16.4711,16.3264,16.3264,58200.0
2008-09-17 14:15:00,19.2,19.34,19.15,19.33,84600.0,16.3434,16.4626,16.3008,16.454,84600.0
2008-09-17 14:20:00,19.33,19.39,19.29,19.38,97300.0,16.454,16.5051,16.42,16.4966,97300.0
2008-09-17 14:25:00,19.37,19.48,19.36,19.47,163200.0,16.4881,16.5817,16.4796,16.5732,163200.0
2008-09-17 14:30:00,19.49,19.64,19.48,19.64,49300.0,16.5902,16.7179,16.5817,16.7179,49300.0
2008-09-17 14:35:00,19.59,19.61,19.52,19.59,37400.0,16.6754,16.6924,16.6158,16.6754,37400.0
2008-09-17 14:40:00,19.59,19.71,19.58,19.61,169600.0,16.6754,16.7775,16.6668,16.6924,169600.0
2008-09-17 14:45:00,19.62,19.74,19.58,19.65,200200.0,16.7009,16.803,16.6668,16.7264,200200.0
2008-09-17 14:50:00,19.62,19.62,19.49,19.56,111900.0,16.7009,16.7009,16.5902,16.6498,111900.0
2008-09-17 14:55:00,19.55,19.62,19.43,19.62,109300.0,16.6413,16.7009,16.5392,16.7009,109300.0
2008-09-17 15:00:00,19.63,19.72,19.51,19.65,129600.0,16.7094,16.786,16.6073,16.7264,129600.0
2008-09-17 15:05:00,19.65,19.72,19.59,19.67,109900.0,16.7264,16.786,16.6754,16.7435,109900.0
2008-09-17 15:10:00,19.67,19.76,19.66,19.66,182900.0,16.7435,16.8201,16.7349,16.7349,182900.0
2008-09-17 15:15:00,19.68,19.79,19.65,19.76,114600.0,16.752,16.8456,16.7264,16.8201,114600.0
2008-09-17 15:20:00,19.76,19.84,19.69,19.78,477500.0,16.8201,16.8882,16.7605,16.8371,477500.0
2008-09-17 15:25:00,19.79,19.86,19.73,19.73,178800.0,16.8456,16.9052,16.7945,16.7945,178800.0
2008-09-17 15:30:00,19.73,19.74,19.61,19.61,109400.0,16.7945,16.803,16.6924,16.6924,109400.0
2008-09-17 15:35:00,19.62,19.62,19.45,19.5,95000.0,16.7009,16.7009,16.5562,16.5987,95000.0
2008-09-17 15:40:00,19.49,19.85,19.4,19.44,569700.0,16.5902,16.8967,16.5136,16.5477,569700.0
2008-09-17 15:45:00,19.42,19.49,19.4,19.45,203900.0,16.5306,16.5902,16.5136,16.5562,203900.0
2008-09-17 15:50:00,19.45,19.46,19.3,19.31,239800.0,16.5562,16.5647,16.4285,16.437,239800.0
2008-09-17 15:55:00,19.32,19.32,19.17,19.19,403100.0,16.4455,16.4455,16.3178,16.3349,403100.0
2008-09-17 16:00:00,19.19,19.32,19.18,19.32,1000.0,16.3349,16.4455,16.3264,16.4455,1000.0
2008-09-17 16:05:00,19.18,19.18,19.15,19.15,7600.0,16.3264,16.3264,16.3008,16.3008,7600.0
2008-09-17 16:10:00,19.32,19.32,19.32,19.32,1000.0,16.4455,16.4455,16.4455,16.4455,1000.0
2008-09-18 09:30:00,19.5,19.97,19.5,19.9,173400.0,16.5987,16.9988,16.5987,16.9392,173400.0
2008-09-18 09:35:00,19.9,20.09,19.89,20.0,151300.0,16.9392,17.101,16.9307,17.0244,151300.0
2008-09-18 09:40:00,19.99,20.0,19.4,19.43,88100.0,17.0158,17.0244,16.5136,16.5392,88100.0
2008-09-18 09:45:00,19.43,19.44,19.18,19.28,94800.0,16.5392,16.5477,16.3264,16.4115,94800.0
2008-09-18 09:50:00,19.27,19.62,19.27,19.62,114300.0,16.403,16.7009,16.403,16.7009,114300.0
2008-09-18 09:55:00,19.62,19.68,19.53,19.56,174900.0,16.7009,16.752,16.6243,16.6498,174900.0
2008-09-18 10:00:00,19.56,19.64,19.43,19.5,179300.0,16.6498,16.7179,16.5392,16.5987,179300.0
2008-09-18 10:05:00,19.51,19.6,19.43,19.55,144300.0,16.6073,16.6839,16.5392,16.6413,144300.0
2008-09-18 10:10:00,19.55,19.55,19.32,19.36,96100.0,16.6413,16.6413,16.4455,16.4796,96100.0
2008-09-18 10:15:00,19.36,19.42,19.35,19.37,60900.0,16.4796,16.5306,16.4711,16.4881,60900.0
2008-09-18 10:20:00,19.37,19.5,19.37,19.48,36400.0,16.4881,16.5987,16.4881,16.5817,36400.0
2008-09-18 10:25:00,19.47,19.61,19.46,19.56,40300.0,16.5732,16.6924,16.5647,16.6498,40300.0
2008-09-18 10:30:00,19.54,19.55,19.45,19.47,18500.0,16.6328,16.6413,16.5562,16.5732,18500.0
2008-09-18 10:35:00,19.48,19.55,19.46,19.46,87100.0,16.5817,16.6413,16.5647,16.5647,87100.0
2008-09-18 10:40:00,19.46,19.48,19.31,19.31,13600.0,16.5647,16.5817,16.437,16.437,13600.0
2008-09-18 10:45:00,19.31,19.32,19.23,19.24,62500.0,16.437,16.4455,16.3689,16.3774,62500.0
2008-09-18 10:50:00,19.23,19.25,19.2,19.25,59300.0,16.3689,16.3859,16.3434,16.3859,59300.0
2008-09-18 10:55:00,19.23,19.23,19.04,19.05,54300.0,16.3689,16.3689,16.2072,16.2157,54300.0
2008-09-18 11:00:00,19.05,19.06,18.95,18.98,192000.0,16.2157,16.2242,16.1306,16.1561,192000.0
2008-09-18 11:05:00,18.98,18.98,18.79,18.79,185300.0,16.1561,16.1561,15.9944,15.9944,185300.0
2008-09-18 11:10:00,18.78,18.78,18.68,18.68,166900.0,15.9859,15.9859,15.9007,15.9007,166900.0
2008-09-18 11:15:00,18.67,18.67,18.45,18.45,317600.0,15.8922,15.8922,15.705,15.705,317600.0
2008-09-18 11:20:00,18.45,18.49,18.29,18.34,293200.0,15.705,15.739,15.5688,15.6113,293200.0
2008-09-18 11:25:00,18.35,18.45,18.32,18.45,192400.0,15.6198,15.705,15.5943,15.705,192400.0
2008-09-18 11:30:00,18.43,18.53,18.43,18.48,146300.0,15.6879,15.7731,15.6879,15.7305,146300.0
2008-09-18 11:35:00,18.48,18.57,18.41,18.41,96900.0,15.7305,15.8071,15.6709,15.6709,96900.0
2008-09-18 11:40:00,18.41,18.46,18.25,18.31,51300.0,15.6709,15.7135,15.5347,15.5858,51300.0
2008-09-18 11:45:00,18.31,18.37,18.19,18.35,187800.0,15.5858,15.6369,15.4837,15.6198,187800.0
2008-09-18 11:50:00,18.35,18.35,18.0,18.0,401700.0,15.6198,15.6198,15.3219,15.3219,401700.0
2008-09-18 11:55:00,18.01,18.26,18.0,18.24,169000.0,15.3304,15.5432,15.3219,15.5262,169000.0
2008-09-18 12:00:00,18.24,18.24,18.02,18.06,68600.0,15.5262,15.5262,15.3389,15.373,68600.0
2008-09-18 12:05:00,18.04,18.13,18.03,18.1,103300.0,15.356,15.4326,15.3475,15.407,103300.0
2008-09-18 12:10:00,18.09,18.34,18.07,18.26,68200.0,15.3985,15.6113,15.3815,15.5432,68200.0
2008-09-18 12:15:00,18.24,18.4,18.24,18.27,144300.0,15.5262,15.6624,15.5262,15.5517,144300.0
2008-09-18 12:20:00,18.26,18.4,18.21,18.39,229000.0,15.5432,15.6624,15.5007,15.6539,229000.0
2008-09-18 12:25:00,18.38,18.4,18.23,18.31,97600.0,15.6454,15.6624,15.5177,15.5858,97600.0
2008-09-18 12:30:00,18.32,18.33,18.2,18.2,84200.0,15.5943,15.6028,15.4922,15.4922,84200.0
2008-09-18 12:35:00,18.23,18.25,18.1,18.1,44800.0,15.5177,15.5347,15.407,15.407,44800.0
2008-09-18 12:40:00,18.12,18.18,17.94,18.1,205800.0,15.4241,15.4751,15.2708,15.407,205800.0
2008-09-18 12:45:00,18.1,18.18,18.02,18.04,61600.0,15.407,15.4751,15.3389,15.356,61600.0
2008-09-18 12:50:00,18.04,18.05,17.91,17.99,188800.0,15.356,15.3645,15.2453,15.3134,188800.0
2008-09-18 12:55:00,18.0,18.05,17.93,17.94,215400.0,15.3219,15.3645,15.2623,15.2708,215400.0
2008-09-18 13:00:00,17.93,18.03,17.9,17.92,81600.0,15.2623,15.3475,15.2368,15.2538,81600.0
2008-09-18 13:05:00,17.91,18.46,17.91,18.41,160200.0,15.2453,15.7135,15.2453,15.6709,160200.0
2008-09-18 13:10:00,18.43,18.5,18.32,18.46,81200.0,15.6879,15.7475,15.5943,15.7135,81200.0
2008-09-18 13:15:00,18.46,18.75,18.45,18.73,92500.0,15.7135,15.9603,15.705,15.9433,92500.0
2008-09-18 13:20:00,18.75,18.91,18.73,18.86,35700.0,15.9603,16.0965,15.9433,16.054,35700.0
2008-09-18 13:25:00,18.87,18.93,18.82,18.93,53700.0,16.0625,16.1136,16.0199,16.1136,53700.0
2008-09-18 13:30:00,18.96,19.27,18.93,19.27,159900.0,16.1391,16.403,16.1136,16.403,159900.0
2008-09-18 13:35:00,19.27,19.5,19.27,19.49,235900.0,16.403,16.5987,16.403,16.5902,235900.0
2008-09-18 13:40:00,19.48,19.53,19.38,19.42,185300.0,16.5817,16.6243,16.4966,16.5306,185300.0
2008-09-18 13:45:00,19.4,19.56,19.4,19.56,180400.0,16.5136,16.6498,16.5136,16.6498,180400.0
2008-09-18 13:50:00,19.58,19.71,19.35,19.6,396400.0,16.6668,16.7775,16.4711,16.6839,396400.0
2008-09-18 13:55:00,19.62,19.78,19.61,19.76,118700.0,16.7009,16.8371,16.6924,16.8201,118700.0
2008-09-18 14:00:00,19.77,19.83,19.57,19.58,158200.0,16.8286,16.8796,16.6583,16.6668,158200.0
2008-09-18 14:05:00,19.58,19.58,19.31,19.43,387800.0,16.6668,16.6668,16.437,16.5392,387800.0
2008-09-18 14:10:00,19.44,19.65,19.44,19.59,164700.0,16.5477,16.7264,16.5477,16.6754,164700.0
2008-09-18 14:15:00,19.59,19.7,19.53,19.57,109000.0,16.6754,16.769,16.6243,16.6583,109000.0
2008-09-18 14:20:00,19.57,19.59,19.46,19.55,102300.0,16.6583,16.6754,16.5647,16.6413,102300.0
2008-09-18 14:25:00,19.55,19.63,19.46,19.47,83300.0,16.6413,16.7094,16.5647,16.5732,83300.0
2008-09-18 14:30:00,19.47,19.72,19.46,19.69,140200.0,16.5732,16.786,16.5647,16.7605,140200.0
2008-09-18 14:35:00,19.71,19.73,19.5,19.57,90900.0,16.7775,16.7945,16.5987,16.6583,90900.0
2008-09-18 14:40:00,19.56,19.65,19.51,19.62,49400.0,16.6498,16.7264,16.6073,16.7009,49400.0
2008-09-18 14:45:00,19.63,19.84,19.59,19.82,102700.0,16.7094,16.8882,16.6754,16.8711,102700.0
2008-09-18 14:50:00,19.8,19.86,19.71,19.75,64600.0,16.8541,16.9052,16.7775,16.8116,64600.0
2008-09-18 14:55:00,19.74,19.88,19.72,19.84,51900.0,16.803,16.9222,16.786,16.8882,51900.0
2008-09-18 15:00:00,19.8,20.18,19.77,20.18,421900.0,16.8541,17.1776,16.8286,17.1776,421900.0
2008-09-18 15:05:00,20.18,20.45,20.15,20.41,362600.0,17.1776,17.4074,17.152,17.3734,362600.0
2008-09-18 15:10:00,20.41,20.99,20.37,20.98,545400.0,17.3734,17.8671,17.3393,17.8585,545400.0
2008-09-18 15:15:00,20.96,20.97,20.77,20.96,492600.0,17.8415,17.85,17.6798,17.8415,492600.0
2008-09-18 15:20:00,20.96,21.21,20.84,21.02,842700.0,17.8415,18.0543,17.7394,17.8926,842700.0
2008-09-18 15:25:00,21.02,21.71,20.77,20.8,589700.0,17.8926,18.4799,17.6798,17.7053,589700.0
2008-09-18 15:30:00,20.79,20.98,20.7,20.95,159400.0,17.6968,17.8585,17.6202,17.833,159400.0
2008-09-18 15:35:00,20.95,21.09,20.91,20.95,243100.0,17.833,17.9522,17.799,17.833,243100.0
2008-09-18 15:40:00,21.01,21.21,20.94,21.17,449100.0,17.8841,18.0543,17.8245,18.0203,449100.0
2008-09-18 15:45:00,21.17,21.68,21.16,21.27,536700.0,18.0203,18.4544,18.0118,18.1054,536700.0
2008-09-18 15:50:00,21.26,21.29,21.21,21.23,427500.0,18.0969,18.1224,18.0543,18.0714,427500.0
2008-09-18 15:55:00,21.25,21.44,21.02,21.1,486000.0,18.0884,18.2501,17.8926,17.9607,486000.0
2008-09-18 16:00:00,21.32,21.32,21.09,21.09,2600.0,18.148,18.148,17.9522,17.9522,2600.0
2008-09-18 16:05:00,21.09,21.09,21.09,21.09,0.0,17.9522,17.9522,17.9522,17.9522,0.0
2008-09-18 16:10:00,21.0,21.0,21.0,21.0,100.0,17.8756,17.8756,17.8756,17.8756,100.0
2008-09-19 09:30:00,23.2,24.93,23.05,23.65,405500.0,19.8408,21.3203,19.7125,20.2257,405500.0
2008-09-19 09:35:00,23.62,23.65,22.82,23.0,336200.0,20.2,20.2257,19.5158,19.6698,336200.0
2008-09-19 09:40:00,23.0,23.48,22.95,23.07,911200.0,19.6698,20.0803,19.627,19.7296,911200.0
2008-09-19 09:45:00,23.07,23.18,22.0,22.32,1901400.0,19.7296,19.8237,18.8146,19.0882,1901400.0
2008-09-19 09:50:00,22.33,22.5,21.9,22.28,419400.0,19.0968,19.2422,18.729,19.054,419400.0
2008-09-19 09:55:00,22.16,23.96,21.8,22.14,199800.0,18.9514,20.4908,18.6435,18.9343,199800.0
2008-09-19 10:00:00,22.06,22.15,21.69,21.9,111200.0,18.8659,18.9428,18.5494,18.729,111200.0
2008-09-19 10:05:00,21.9,22.14,21.73,22.03,208700.0,18.729,18.9343,18.5837,18.8402,208700.0
2008-09-19 10:10:00,22.03,22.1,21.5,21.58,102300.0,18.8402,18.9001,18.387,18.4554,102300.0
2008-09-19 10:15:00,21.65,21.99,21.5,21.88,89700.0,18.5152,18.806,18.387,18.7119,89700.0
2008-09-19 10:20:00,21.87,21.93,21.69,21.93,51000.0,18.7034,18.7547,18.5494,18.7547,51000.0
2008-09-19 10:25:00,21.9,22.0,21.85,22.0,144800.0,18.729,18.8146,18.6863,18.8146,144800.0
2008-09-19 10:30:00,21.92,22.2,21.31,21.63,204200.0,18.7461,18.9856,18.2245,18.4981,204200.0
2008-09-19 10:35:00,21.63,21.75,21.51,21.68,123800.0,18.4981,18.6008,18.3955,18.5409,123800.0
2008-09-19 10:40:00,21.62,21.8,21.42,21.7,87000.0,18.4896,18.6435,18.3185,18.558,87000.0
2008-09-19 10:45:00,21.68,21.81,21.59,21.8,169900.0,18.5409,18.6521,18.4639,18.6435,169900.0
2008-09-19 10:50:00,21.8,21.95,21.79,21.92,209000.0,18.6435,18.7718,18.635,18.7461,209000.0
2008-09-19 10:55:00,21.93,21.94,21.57,21.59,231600.0,18.7547,18.7632,18.4468,18.4639,231600.0
2008-09-19 11:00:00,21.64,22.09,21.64,22.0,96700.0,18.5067,18.8915,18.5067,18.8146,96700.0
2008-09-19 11:05:00,22.0,22.22,21.95,22.22,407900.0,18.8146,19.0027,18.7718,19.0027,407900.0
2008-09-19 11:10:00,22.23,22.31,22.0,22.17,311600.0,19.0113,19.0797,18.8146,18.9599,311600.0
2008-09-19 11:15:00,22.15,22.29,22.11,22.2,91100.0,18.9428,19.0626,18.9086,18.9856,91100.0
2008-09-19 11:20:00,22.2,22.25,22.06,22.08,55100.0,18.9856,19.0284,18.8659,18.883,55100.0
2008-09-19 11:25:00,22.09,22.09,21.99,22.0,104000.0,18.8915,18.8915,18.806,18.8146,104000.0
2008-09-19 11:30:00,22.01,22.04,21.97,22.01,74900.0,18.8231,18.8488,18.7889,18.8231,74900.0
2008-09-19 11:35:00,22.01,22.05,21.94,21.97,98100.0,18.8231,18.8573,18.7632,18.7889,98100.0
2008-09-19 11:40:00,21.99,21.99,21.84,21.9,76900.0,18.806,18.806,18.6777,18.729,76900.0
2008-09-19 11:45:00,21.9,22.03,21.88,21.98,119000.0,18.729,18.8402,18.7119,18.7975,119000.0
2008-09-19 11:50:00,21.99,22.24,21.94,22.17,107800.0,18.806,19.0198,18.7632,18.9599,107800.0
2008-09-19 11:55:00,22.16,22.16,21.88,22.13,117800.0,18.9514,18.9514,18.7119,18.9257,117800.0
2008-09-19 12:00:00,22.16,22.31,22.12,22.17,194200.0,18.9514,19.0797,18.9172,18.9599,194200.0
2008-09-19 12:05:00,22.19,22.23,22.13,22.15,41900.0,18.977,19.0113,18.9257,18.9428,41900.0
2008-09-19 12:10:00,22.15,22.15,22.09,22.15,61400.0,18.9428,18.9428,18.8915,18.9428,61400.0
2008-09-19 12:15:00,22.15,22.3,22.15,22.28,120400.0,18.9428,19.0711,18.9428,19.054,120400.0
2008-09-19 12:20:00,22.28,22.34,22.25,22.32,75900.0,19.054,19.1053,19.0284,19.0882,75900.0
2008-09-19 12:25:00,22.31,22.45,22.31,22.45,66800.0,19.0797,19.1994,19.0797,19.1994,66800.0
2008-09-19 12:30:00,22.45,22.49,22.38,22.48,129500.0,19.1994,19.2336,19.1395,19.2251,129500.0
2008-09-19 12:35:00,22.48,22.52,22.38,22.43,236400.0,19.2251,19.2593,19.1395,19.1823,236400.0
2008-09-19 12:40:00,22.43,22.45,22.33,22.4,85400.0,19.1823,19.1994,19.0968,19.1566,85400.0
2008-09-19 12:45:00,22.4,22.43,22.28,22.34,285500.0,19.1566,19.1823,19.054,19.1053,285500.0
2008-09-19 12:50:00,22.34,22.36,22.26,22.31,56900.0,19.1053,19.1224,19.0369,19.0797,56900.0
2008-09-19 12:55:00,22.29,22.34,22.25,22.31,41100.0,19.0626,19.1053,19.0284,19.0797,41100.0
2008-09-19 13:00:00,22.33,22.4,22.3,22.4,104300.0,19.0968,19.1566,19.0711,19.1566,104300.0
2008-09-19 13:05:00,22.37,22.39,22.34,22.35,44100.0,19.131,19.1481,19.1053,19.1139,44100.0
2008-09-19 13:10:00,22.36,22.55,22.28,22.42,56700.0,19.1224,19.2849,19.054,19.1737,56700.0
2008-09-19 13:15:00,22.41,22.53,22.38,22.52,37900.0,19.1652,19.2678,19.1395,19.2593,37900.0
2008-09-19 13:20:00,22.53,22.54,22.38,22.46,86000.0,19.2678,19.2764,19.1395,19.208,86000.0
2008-09-19 13:25:00,22.45,22.58,22.38,22.46,34100.0,19.1994,19.3106,19.1395,19.208,34100.0
2008-09-19 13:30:00,22.46,22.47,22.38,22.38,5300.0,19.208,19.2165,19.1395,19.1395,5300.0
2008-09-19 13:35:00,22.4,22.41,22.35,22.39,13700.0,19.1566,19.1652,19.1139,19.1481,13700.0
2008-09-19 13:40:00,22.4,22.41,22.25,22.29,63300.0,19.1566,19.1652,19.0284,19.0626,63300.0
2008-09-19 13:45:00,22.28,22.3,22.25,22.28,17300.0,19.054,19.0711,19.0284,19.054,17300.0
2008-09-19 13:50:00,22.32,22.33,22.25,22.28,20400.0,19.0882,19.0968,19.0284,19.054,20400.0
2008-09-19 13:55:00,22.27,22.3,22.23,22.29,33200.0,19.0455,19.0711,19.0113,19.0626,33200.0
2008-09-19 14:00:00,22.29,22.32,22.23,22.23,77700.0,19.0626,19.0882,19.0113,19.0113,77700.0
2008-09-19 14:05:00,22.23,22.27,22.19,22.25,86800.0,19.0113,19.0455,18.977,19.0284,86800.0
2008-09-19 14:10:00,22.25,22.34,22.17,22.33,155100.0,19.0284,19.1053,18.9599,19.0968,155100.0
2008-09-19 14:15:00,22.32,22.36,22.25,22.25,66000.0,19.0882,19.1224,19.0284,19.0284,66000.0
2008-09-19 14:20:00,22.27,22.33,22.24,22.25,150500.0,19.0455,19.0968,19.0198,19.0284,150500.0
2008-09-19 14:25:00,22.25,22.38,22.21,22.36,61500.0,19.0284,19.1395,18.9942,19.1224,61500.0
2008-09-19 14:30:00,22.35,22.38,22.3,22.33,161300.0,19.1139,19.1395,19.0711,19.0968,161300.0
2008-09-19 14:35:00,22.32,22.37,22.29,22.29,122100.0,19.0882,19.131,19.0626,19.0626,122100.0
2008-09-19 14:40:00,22.3,22.33,22.28,22.3,89500.0,19.0711,19.0968,19.054,19.0711,89500.0
2008-09-19 14:45:00,22.32,22.37,22.29,22.3,55200.0,19.0882,19.131,19.0626,19.0711,55200.0
2008-09-19 14:50:00,22.3,22.35,22.27,22.29,33000.0,19.0711,19.1139,19.0455,19.0626,33000.0
2008-09-19 14:55:00,22.3,22.35,22.27,22.32,35700.0,19.0711,19.1139,19.0455,19.0882,35700.0
2008-09-19 15:00:00,22.34,22.37,22.3,22.33,67100.0,19.1053,19.131,19.0711,19.0968,67100.0
2008-09-19 15:05:00,22.33,22.36,22.3,22.33,107100.0,19.0968,19.1224,19.0711,19.0968,107100.0
2008-09-19 15:10:00,22.33,22.33,22.28,22.3,248600.0,19.0968,19.0968,19.054,19.0711,248600.0
2008-09-19 15:15:00,22.3,22.33,22.0,22.06,236400.0,19.0711,19.0968,18.8146,18.8659,236400.0
2008-09-19 15:20:00,22.06,22.27,22.01,22.23,71100.0,18.8659,19.0455,18.8231,19.0113,71100.0
2008-09-19 15:25:00,22.23,22.24,22.11,22.24,180400.0,19.0113,19.0198,18.9086,19.0198,180400.0
2008-09-19 15:30:00,22.22,22.28,22.17,22.26,124900.0,19.0027,19.054,18.9599,19.0369,124900.0
2008-09-19 15:35:00,22.25,22.26,22.0,22.07,89800.0,19.0284,19.0369,18.8146,18.8744,89800.0
2008-09-19 15:40:00,22.09,22.46,22.02,22.4,158000.0,18.8915,19.208,18.8317,19.1566,158000.0
2008-09-19 15:45:00,22.4,22.54,22.35,22.41,131700.0,19.1566,19.2764,19.1139,19.1652,131700.0
2008-09-19 15:50:00,22.41,22.86,22.3,22.69,337200.0,19.1652,19.55,19.0711,19.4047,337200.0
2008-09-19 15:55:00,22.68,22.69,22.3,22.3,269700.0,19.3961,19.4047,19.0711,19.0711,269700.0
2008-09-19 16:00:00,22.3,22.3,22.3,22.3,600.0,19.0711,19.0711,19.0711,19.0711,600.0
2008-09-19 16:05:00,22.3,22.3,22.3,22.3,463600.0,19.0711,19.0711,19.0711,19.0711,463600.0
2008-09-19 16:10:00,22.3,22.3,22.3,22.3,0.0,19.0711,19.0711,19.0711,19.0711,0.0
2008-09-22 09:30:00,22.27,22.56,21.95,21.99,70600.0,19.0455,19.2935,18.7718,18.806,70600.0
2008-09-22 09:35:00,22.0,22.23,21.95,22.06,61100.0,18.8146,19.0113,18.7718,18.8659,61100.0
2008-09-22 09:40:00,22.07,22.08,21.85,21.87,134800.0,18.8744,18.883,18.6863,18.7034,134800.0
2008-09-22 09:45:00,21.87,21.88,21.75,21.77,102600.0,18.7034,18.7119,18.6008,18.6179,102600.0
2008-09-22 09:50:00,21.77,21.81,21.69,21.78,66700.0,18.6179,18.6521,18.5494,18.6264,66700.0
2008-09-22 09:55:00,21.76,21.94,21.76,21.82,137300.0,18.6093,18.7632,18.6093,18.6606,137300.0
2008-09-22 10:00:00,21.8,21.81,21.59,21.67,93000.0,18.6435,18.6521,18.4639,18.5323,93000.0
2008-09-22 10:05:00,21.64,21.67,21.51,21.6,66000.0,18.5067,18.5323,18.3955,18.4725,66000.0
2008-09-22 10:10:00,21.56,21.61,21.45,21.48,59000.0,18.4383,18.481,18.3442,18.3699,59000.0
2008-09-22 10:15:00,21.45,21.48,21.39,21.39,95700.0,18.3442,18.3699,18.2929,18.2929,95700.0
2008-09-22 10:20:00,21.41,21.52,21.34,21.4,164800.0,18.31,18.4041,18.2501,18.3014,164800.0
2008-09-22 10:25:00,21.4,21.46,21.36,21.46,46600.0,18.3014,18.3527,18.2672,18.3527,46600.0
2008-09-22 10:30:00,21.45,21.45,21.38,21.42,78100.0,18.3442,18.3442,18.2843,18.3185,78100.0
2008-09-22 10:35:00,21.43,21.43,21.3,21.35,44100.0,18.3271,18.3271,18.2159,18.2587,44100.0
2008-09-22 10:40:00,21.33,21.41,21.27,21.32,67900.0,18.2416,18.31,18.1903,18.233,67900.0
2008-09-22 10:45:00,21.3,21.36,21.18,21.26,58300.0,18.2159,18.2672,18.1133,18.1817,58300.0
2008-09-22 10:50:00,21.26,21.32,21.21,21.25,66600.0,18.1817,18.233,18.1389,18.1732,66600.0
2008-09-22 10:55:00,21.26,21.43,21.26,21.34,82400.0,18.1817,18.3271,18.1817,18.2501,82400.0
2008-09-22 11:00:00,21.34,21.4,21.24,21.32,141300.0,18.2501,18.3014,18.1646,18.233,141300.0
2008-09-22 11:05:00,21.3,21.42,21.28,21.35,37000.0,18.2159,18.3185,18.1988,18.2587,37000.0
2008-09-22 11:10:00,21.35,21.41,21.25,21.28,125700.0,18.2587,18.31,18.1732,18.1988,125700.0
2008-09-22 11:15:00,21.27,21.3,21.23,21.23,27600.0,18.1903,18.2159,18.156,18.156,27600.0
2008-09-22 11:20:00,21.24,21.25,21.13,21.14,53300.0,18.1646,18.1732,18.0705,18.0791,53300.0
2008-09-22 11:25:00,21.14,21.28,21.14,21.28,63800.0,18.0791,18.1988,18.0791,18.1988,63800.0
2008-09-22 11:30:00,21.26,21.3,21.15,21.16,54200.0,18.1817,18.2159,18.0876,18.0962,54200.0
2008-09-22 11:35:00,21.17,21.2,21.13,21.18,54800.0,18.1047,18.1304,18.0705,18.1133,54800.0
2008-09-22 11:40:00,21.18,21.2,21.03,21.03,54200.0,18.1133,18.1304,17.985,17.985,54200.0
2008-09-22 11:45:00,21.02,21.07,21.0,21.04,58200.0,17.9765,18.0192,17.9594,17.9936,58200.0
2008-09-22 11:50:00,21.04,21.11,21.01,21.11,39400.0,17.9936,18.0534,17.9679,18.0534,39400.0
2008-09-22 11:55:00,21.08,21.2,21.02,21.05,236600.0,18.0278,18.1304,17.9765,18.0021,236600.0
2008-09-22 12:00:00,21.04,21.09,20.94,20.95,62500.0,17.9936,18.0363,17.908,17.9166,62500.0
2008-09-22 12:05:00,20.95,20.97,20.93,20.93,25400.0,17.9166,17.9337,17.8995,17.8995,25400.0
2008-09-22 12:10:00,20.94,20.99,20.93,20.94,78900.0,17.908,17.9508,17.8995,17.908,78900.0
2008-09-22 12:15:00,20.93,20.93,20.85,20.9,27800.0,17.8995,17.8995,17.8311,17.8738,27800.0
2008-09-22 12:20:00,20.9,20.9,20.83,20.85,14900.0,17.8738,17.8738,17.814,17.8311,14900.0
2008-09-22 12:25:00,20.84,20.86,20.83,20.84,34800.0,17.8225,17.8396,17.814,17.8225,34800.0
2008-09-22 12:30:00,20.84,20.96,20.84,20.94,48800.0,17.8225,17.9251,17.8225,17.908,48800.0
2008-09-22 12:35:00,20.92,20.96,20.9,20.91,26500.0,17.8909,17.9251,17.8738,17.8824,26500.0
2008-09-22 12:40:00,20.91,20.93,20.9,20.92,17700.0,17.8824,17.8995,17.8738,17.8909,17700.0
2008-09-22 12:45:00,20.92,20.92,20.82,20.84,56600.0,17.8909,17.8909,17.8054,17.8225,56600.0
2008-09-22 12:50:00,20.84,20.96,20.84,20.93,62000.0,17.8225,17.9251,17.8225,17.8995,62000.0
2008-09-22 12:55:00,20.95,20.96,20.88,20.9,61000.0,17.9166,17.9251,17.8567,17.8738,61000.0
2008-09-22 13:00:00,20.9,20.92,20.81,20.81,30700.0,17.8738,17.8909,17.7969,17.7969,30700.0
2008-09-22 13:05:00,20.81,20.82,20.76,20.81,29800.0,17.7969,17.8054,17.7541,17.7969,29800.0
2008-09-22 13:10:00,20.82,20.83,20.72,20.72,35600.0,17.8054,17.814,17.7199,17.7199,35600.0
2008-09-22 13:15:00,20.72,20.72,20.61,20.63,54300.0,17.7199,17.7199,17.6258,17.6429,54300.0
2008-09-22 13:20:00,20.63,20.71,20.6,20.67,73400.0,17.6429,17.7113,17.6173,17.6771,73400.0
2008-09-22 13:25:00,20.67,20.68,20.58,20.6,37200.0,17.6771,17.6857,17.6002,17.6173,37200.0
2008-09-22 13:30:00,20.61,20.61,20.53,20.54,66200.0,17.6258,17.6258,17.5574,17.566,66200.0
2008-09-22 13:35:00,20.53,20.53,20.44,20.52,78800.0,17.5574,17.5574,17.4804,17.5489,78800.0
2008-09-22 13:40:00,20.53,20.6,20.51,20.59,20100.0,17.5574,17.6173,17.5403,17.6087,20100.0
2008-09-22 13:45:00,20.59,20.67,20.51,20.51,59900.0,17.6087,17.6771,17.5403,17.5403,59900.0
2008-09-22 13:50:00,20.5,20.66,20.5,20.64,31000.0,17.5317,17.6686,17.5317,17.6515,31000.0
2008-09-22 13:55:00,20.66,20.68,20.63,20.63,42200.0,17.6686,17.6857,17.6429,17.6429,42200.0
2008-09-22 14:00:00,20.63,20.63,20.51,20.51,48600.0,17.6429,17.6429,17.5403,17.5403,48600.0
2008-09-22 14:05:00,20.52,20.54,20.45,20.48,75300.0,17.5489,17.566,17.489,17.5146,75300.0
2008-09-22 14:10:00,20.48,20.51,20.45,20.47,50300.0,17.5146,17.5403,17.489,17.5061,50300.0
2008-09-22 14:15:00,20.49,20.56,20.41,20.41,77100.0,17.5232,17.5831,17.4548,17.4548,77100.0
2008-09-22 14:20:00,20.41,20.42,20.26,20.35,69700.0,17.4548,17.4633,17.3265,17.4035,69700.0
2008-09-22 14:25:00,20.31,20.42,20.31,20.33,79100.0,17.3693,17.4633,17.3693,17.3864,79100.0
2008-09-22 14:30:00,20.32,20.41,20.26,20.33,104100.0,17.3778,17.4548,17.3265,17.3864,104100.0
2008-09-22 14:35:00,20.3,20.32,20.22,20.22,64900.0,17.3607,17.3778,17.2923,17.2923,64900.0
2008-09-22 14:40:00,20.23,20.25,20.19,20.22,74400.0,17.3008,17.3179,17.2666,17.2923,74400.0
2008-09-22 14:45:00,20.23,20.25,20.11,20.11,78800.0,17.3008,17.3179,17.1982,17.1982,78800.0
2008-09-22 14:50:00,20.1,20.13,20.05,20.05,92300.0,17.1897,17.2153,17.1469,17.1469,92300.0
2008-09-22 14:55:00,20.05,20.11,20.03,20.07,72900.0,17.1469,17.1982,17.1298,17.164,72900.0
2008-09-22 15:00:00,20.07,20.14,20.06,20.1,46500.0,17.164,17.2239,17.1555,17.1897,46500.0
2008-09-22 15:05:00,20.1,20.17,20.1,20.11,85100.0,17.1897,17.2495,17.1897,17.1982,85100.0
2008-09-22 15:10:00,20.11,20.19,20.08,20.13,108300.0,17.1982,17.2666,17.1726,17.2153,108300.0
2008-09-22 15:15:00,20.11,20.12,20.0,20.02,103500.0,17.1982,17.2068,17.1041,17.1212,103500.0
2008-09-22 15:20:00,20.02,20.05,19.98,20.01,70200.0,17.1212,17.1469,17.087,17.1127,70200.0
2008-09-22 15:25:00,20.03,20.04,19.95,19.96,52100.0,17.1298,17.1384,17.0614,17.0699,52100.0
2008-09-22 15:30:00,19.96,20.0,19.92,20.0,129900.0,17.0699,17.1041,17.0357,17.1041,129900.0
2008-09-22 15:35:00,20.0,20.06,19.99,20.02,171900.0,17.1041,17.1555,17.0956,17.1212,171900.0
2008-09-22 15:40:00,20.01,20.06,19.99,20.02,145000.0,17.1127,17.1555,17.0956,17.1212,145000.0
2008-09-22 15:45:00,20.01,20.11,19.96,20.09,200700.0,17.1127,17.1982,17.0699,17.1811,200700.0
2008-09-22 15:50:00,20.09,20.24,20.06,20.06,224300.0,17.1811,17.3094,17.1555,17.1555,224300.0
2008-09-22 15:55:00,20.06,20.31,20.06,20.2,538300.0,17.1555,17.3693,17.1555,17.2752,538300.0
2008-09-22 16:00:00,20.2,20.34,20.2,20.34,9300.0,17.2752,17.3949,17.2752,17.3949,9300.0
2008-09-22 16:05:00,20.34,20.34,20.34,20.34,0.0,17.3949,17.3949,17.3949,17.3949,0.0
2008-09-22 16:10:00,20.34,20.34,20.34,20.34,0.0,17.3949,17.3949,17.3949,17.3949,0.0
2008-09-23 09:30:00,20.04,20.4,20.0,20.35,53900.0,17.1384,17.4462,17.1041,17.4035,53900.0
2008-09-23 09:35:00,20.34,20.34,20.07,20.08,56600.0,17.3949,17.3949,17.164,17.1726,56600.0
2008-09-23 09:40:00,20.12,20.29,20.11,20.23,44100.0,17.2068,17.3522,17.1982,17.3008,44100.0
2008-09-23 09:45:00,20.23,20.34,20.12,20.3,94600.0,17.3008,17.3949,17.2068,17.3607,94600.0
2008-09-23 09:50:00,20.29,20.32,20.16,20.22,54700.0,17.3522,17.3778,17.241,17.2923,54700.0
2008-09-23 09:55:00,20.22,20.23,20.11,20.11,39800.0,17.2923,17.3008,17.1982,17.1982,39800.0
2008-09-23 10:00:00,20.11,20.12,19.93,20.12,118600.0,17.1982,17.2068,17.0443,17.2068,118600.0
2008-09-23 10:05:00,20.13,20.21,20.1,20.1,93900.0,17.2153,17.2837,17.1897,17.1897,93900.0
2008-09-23 10:10:00,20.11,20.26,20.09,20.25,130000.0,17.1982,17.3265,17.1811,17.3179,130000.0
2008-09-23 10:15:00,20.25,20.3,20.24,20.3,72500.0,17.3179,17.3607,17.3094,17.3607,72500.0
2008-09-23 10:20:00,20.3,20.4,20.27,20.36,73200.0,17.3607,17.4462,17.335,17.412,73200.0
2008-09-23 10:25:00,20.36,20.4,20.32,20.35,56800.0,17.412,17.4462,17.3778,17.4035,56800.0
2008-09-23 10:30:00,20.36,20.42,20.35,20.4,97800.0,17.412,17.4633,17.4035,17.4462,97800.0
2008-09-23 10:35:00,20.35,20.38,20.31,20.35,35300.0,17.4035,17.4291,17.3693,17.4035,35300.0
2008-09-23 10:40:00,20.35,20.35,20.21,20.22,76100.0,17.4035,17.4035,17.2837,17.2923,76100.0
2008-09-23 10:45:00,20.21,20.27,20.18,20.23,43600.0,17.2837,17.335,17.2581,17.3008,43600.0
2008-09-23 10:50:00,20.21,20.22,19.99,20.06,122300.0,17.2837,17.2923,17.0956,17.1555,122300.0
2008-09-23 10:55:00,20.06,20.15,20.06,20.14,78500.0,17.1555,17.2324,17.1555,17.2239,78500.0
2008-09-23 11:00:00,20.15,20.17,20.04,20.09,73100.0,17.2324,17.2495,17.1384,17.1811,73100.0
2008-09-23 11:05:00,20.08,20.1,19.96,20.09,107400.0,17.1726,17.1897,17.0699,17.1811,107400.0
2008-09-23 11:10:00,20.09,20.1,19.98,20.07,100500.0,17.1811,17.1897,17.087,17.164,100500.0
2008-09-23 11:15:00,20.08,20.2,20.08,20.17,64400.0,17.1726,17.2752,17.1726,17.2495,64400.0
2008-09-23 11:20:00,20.17,20.25,20.17,20.21,43100.0,17.2495,17.3179,17.2495,17.2837,43100.0
2008-09-23 11:25:00,20.19,20.23,20.14,20.15,61900.0,17.2666,17.3008,17.2239,17.2324,61900.0
2008-09-23 11:30:00,20.14,20.2,20.13,20.14,52500.0,17.2239,17.2752,17.2153,17.2239,52500.0
2008-09-23 11:35:00,20.13,20.13,20.06,20.12,31200.0,17.2153,17.2153,17.1555,17.2068,31200.0
2008-09-23 11:40:00,20.1,20.15,20.07,20.07,33500.0,17.1897,17.2324,17.164,17.164,33500.0
2008-09-23 11:45:00,20.07,20.16,20.06,20.16,24400.0,17.164,17.241,17.1555,17.241,24400.0
2008-09-23 11:50:00,20.14,20.14,20.08,20.1,24200.0,17.2239,17.2239,17.1726,17.1897,24200.0
2008-09-23 11:55:00,20.09,20.09,19.99,20.0,35700.0,17.1811,17.1811,17.0956,17.1041,35700.0
2008-09-23 12:00:00,20.01,20.04,19.92,20.0,48900.0,17.1127,17.1384,17.0357,17.1041,48900.0
2008-09-23 12:05:00,19.99,20.12,19.94,20.12,28100.0,17.0956,17.2068,17.0528,17.2068,28100.0
2008-09-23 12:10:00,20.11,20.15,20.07,20.1,29800.0,17.1982,17.2324,17.164,17.1897,29800.0
2008-09-23 12:15:00,20.1,20.1,20.01,20.02,11100.0,17.1897,17.1897,17.1127,17.1212,11100.0
2008-09-23 12:20:00,20.01,20.02,19.93,19.96,20400.0,17.1127,17.1212,17.0443,17.0699,20400.0
2008-09-23 12:25:00,19.95,19.95,19.83,19.85,89200.0,17.0614,17.0614,16.9588,16.9759,89200.0
2008-09-23 12:30:00,19.85,19.87,19.71,19.77,149300.0,16.9759,16.993,16.8561,16.9074,149300.0
2008-09-23 12:35:00,19.79,19.89,19.74,19.77,90600.0,16.9246,17.0101,16.8818,16.9074,90600.0
2008-09-23 12:40:00,19.76,19.76,19.63,19.63,48000.0,16.8989,16.8989,16.7877,16.7877,48000.0
2008-09-23 12:45:00,19.63,19.65,19.56,19.65,167700.0,16.7877,16.8048,16.7279,16.8048,167700.0
2008-09-23 12:50:00,19.65,19.65,19.49,19.5,191000.0,16.8048,16.8048,16.668,16.6765,191000.0
2008-09-23 12:55:00,19.51,19.56,19.33,19.36,270900.0,16.6851,16.7279,16.5312,16.5568,270900.0
2008-09-23 13:00:00,19.35,19.36,19.17,19.36,311300.0,16.5483,16.5568,16.3943,16.5568,311300.0
2008-09-23 13:05:00,19.36,19.36,19.18,19.32,76200.0,16.5568,16.5568,16.4029,16.5226,76200.0
2008-09-23 13:10:00,19.33,19.37,19.26,19.3,75900.0,16.5312,16.5654,16.4713,16.5055,75900.0
2008-09-23 13:15:00,19.29,19.34,19.21,19.22,96000.0,16.4969,16.5397,16.4285,16.4371,96000.0
2008-09-23 13:20:00,19.21,19.46,19.21,19.33,44600.0,16.4285,16.6423,16.4285,16.5312,44600.0
2008-09-23 13:25:00,19.33,19.37,19.26,19.29,29600.0,16.5312,16.5654,16.4713,16.4969,29600.0
2008-09-23 13:30:00,19.28,19.28,19.08,19.1,87100.0,16.4884,16.4884,16.3174,16.3345,87100.0
2008-09-23 13:35:00,19.1,19.16,19.09,19.15,128600.0,16.3345,16.3858,16.3259,16.3772,128600.0
2008-09-23 13:40:00,19.16,19.26,19.12,19.18,70500.0,16.3858,16.4713,16.3516,16.4029,70500.0
2008-09-23 13:45:00,19.18,19.19,19.13,19.17,36200.0,16.4029,16.4114,16.3601,16.3943,36200.0
2008-09-23 13:50:00,19.15,19.16,19.06,19.06,125200.0,16.3772,16.3858,16.3002,16.3002,125200.0
2008-09-23 13:55:00,19.06,19.1,18.99,19.09,227100.0,16.3002,16.3345,16.2404,16.3259,227100.0
2008-09-23 14:00:00,19.09,19.16,19.06,19.12,81300.0,16.3259,16.3858,16.3002,16.3516,81300.0
2008-09-23 14:05:00,19.13,19.35,19.1,19.35,80100.0,16.3601,16.5483,16.3345,16.5483,80100.0
2008-09-23 14:10:00,19.35,19.4,19.28,19.37,77600.0,16.5483,16.591,16.4884,16.5654,77600.0
2008-09-23 14:15:00,19.38,19.38,19.22,19.35,34400.0,16.5739,16.5739,16.4371,16.5483,34400.0
2008-09-23 14:20:00,19.38,19.43,19.28,19.35,55200.0,16.5739,16.6167,16.4884,16.5483,55200.0
2008-09-23 14:25:00,19.35,19.53,19.34,19.5,55100.0,16.5483,16.7022,16.5397,16.6765,55100.0
2008-09-23 14:30:00,19.51,19.6,19.44,19.47,58800.0,16.6851,16.7621,16.6252,16.6509,58800.0
2008-09-23 14:35:00,19.47,19.51,19.45,19.48,34500.0,16.6509,16.6851,16.6338,16.6594,34500.0
2008-09-23 14:40:00,19.48,19.55,19.41,19.51,51100.0,16.6594,16.7193,16.5996,16.6851,51100.0
2008-09-23 14:45:00,19.51,19.73,19.49,19.69,69000.0,16.6851,16.8732,16.668,16.839,69000.0
2008-09-23 14:50:00,19.7,19.8,19.69,19.76,53900.0,16.8476,16.9331,16.839,16.8989,53900.0
2008-09-23 14:55:00,19.75,19.84,19.73,19.74,55900.0,16.8903,16.9673,16.8732,16.8818,55900.0
2008-09-23 15:00:00,19.73,19.79,19.65,19.78,95900.0,16.8732,16.9246,16.8048,16.916,95900.0
2008-09-23 15:05:00,19.78,19.85,19.74,19.78,135700.0,16.916,16.9759,16.8818,16.916,135700.0
2008-09-23 15:10:00,19.79,19.8,19.66,19.75,66700.0,16.9246,16.9331,16.8134,16.8903,66700.0
2008-09-23 15:15:00,19.76,19.9,19.76,19.84,46800.0,16.8989,17.0186,16.8989,16.9673,46800.0
2008-09-23 15:20:00,19.85,19.86,19.72,19.77,43100.0,16.9759,16.9844,16.8647,16.9074,43100.0
2008-09-23 15:25:00,19.78,19.87,19.68,19.69,314300.0,16.916,16.993,16.8305,16.839,314300.0
2008-09-23 15:30:00,19.7,19.7,19.54,19.6,138400.0,16.8476,16.8476,16.7107,16.7621,138400.0
2008-09-23 15:35:00,19.59,19.6,19.44,19.53,46900.0,16.7535,16.7621,16.6252,16.7022,46900.0
2008-09-23 15:40:00,19.52,19.56,19.35,19.35,63100.0,16.6936,16.7279,16.5483,16.5483,63100.0
2008-09-23 15:45:00,19.36,19.37,19.24,19.32,79500.0,16.5568,16.5654,16.4542,16.5226,79500.0
2008-09-23 15:50:00,19.33,19.43,19.27,19.39,205700.0,16.5312,16.6167,16.4798,16.5825,205700.0
2008-09-23 15:55:00,19.4,19.4,19.25,19.39,177600.0,16.591,16.591,16.4627,16.5825,177600.0
2008-09-23 16:00:00,19.32,19.34,19.32,19.32,3900.0,16.5226,16.5397,16.5226,16.5226,3900.0
2008-09-23 16:05:00,19.3,19.3,19.05,19.15,1300.0,16.5055,16.5055,16.2917,16.3772,1300.0
2008-09-23 16:10:00,19.15,19.15,19.15,19.15,0.0,16.3772,16.3772,16.3772,16.3772,0.0
2008-09-24 09:30:00,19.45,19.64,19.35,19.62,41500.0,16.6338,16.7963,16.5483,16.7792,41500.0
2008-09-24 09:35:00,19.59,19.61,19.53,19.54,178400.0,16.7535,16.7706,16.7022,16.7107,178400.0
2008-09-24 09:40:00,19.54,19.54,19.47,19.49,60400.0,16.7107,16.7107,16.6509,16.668,60400.0
2008-09-24 09:45:00,19.47,19.47,19.33,19.4,33700.0,16.6509,16.6509,16.5312,16.591,33700.0
2008-09-24 09:50:00,19.43,19.45,19.23,19.26,149200.0,16.6167,16.6338,16.4456,16.4713,149200.0
2008-09-24 09:55:00,19.26,19.27,19.09,19.21,165300.0,16.4713,16.4798,16.3259,16.4285,165300.0
2008-09-24 10:00:00,19.2,19.35,19.08,19.29,84800.0,16.42,16.5483,16.3174,16.4969,84800.0
2008-09-24 10:05:00,19.3,19.44,19.28,19.42,157300.0,16.5055,16.6252,16.4884,16.6081,157300.0
2008-09-24 10:10:00,19.42,19.53,19.26,19.27,78500.0,16.6081,16.7022,16.4713,16.4798,78500.0
2008-09-24 10:15:00,19.28,19.32,19.22,19.31,71300.0,16.4884,16.5226,16.4371,16.5141,71300.0
2008-09-24 10:20:00,19.3,19.32,19.28,19.31,56900.0,16.5055,16.5226,16.4884,16.5141,56900.0
2008-09-24 10:25:00,19.3,19.53,19.28,19.5,57400.0,16.5055,16.7022,16.4884,16.6765,57400.0
2008-09-24 10:30:00,19.52,19.67,19.49,19.61,209400.0,16.6936,16.8219,16.668,16.7706,209400.0
2008-09-24 10:35:00,19.61,19.73,19.54,19.62,86800.0,16.7706,16.8732,16.7107,16.7792,86800.0
2008-09-24 10:40:00,19.65,19.81,19.64,19.71,84700.0,16.8048,16.9417,16.7963,16.8561,84700.0
2008-09-24 10:45:00,19.71,19.75,19.63,19.72,63200.0,16.8561,16.8903,16.7877,16.8647,63200.0
2008-09-24 10:50:00,19.73,19.79,19.62,19.62,115900.0,16.8732,16.9246,16.7792,16.7792,115900.0
2008-09-24 10:55:00,19.63,19.8,19.56,19.8,94100.0,16.7877,16.9331,16.7279,16.9331,94100.0
2008-09-24 11:00:00,19.8,19.8,19.68,19.74,20300.0,16.9331,16.9331,16.8305,16.8818,20300.0
2008-09-24 11:05:00,19.73,19.73,19.56,19.61,93800.0,16.8732,16.8732,16.7279,16.7706,93800.0
2008-09-24 11:10:00,19.6,19.63,19.58,19.62,48100.0,16.7621,16.7877,16.745,16.7792,48100.0
2008-09-24 11:15:00,19.61,19.63,19.48,19.56,67200.0,16.7706,16.7877,16.6594,16.7279,67200.0
2008-09-24 11:20:00,19.57,19.61,19.54,19.61,23600.0,16.7364,16.7706,16.7107,16.7706,23600.0
2008-09-24 11:25:00,19.61,19.68,19.61,19.68,28900.0,16.7706,16.8305,16.7706,16.8305,28900.0
2008-09-24 11:30:00,19.67,19.87,19.65,19.81,192100.0,16.8219,16.993,16.8048,16.9417,192100.0
2008-09-24 11:35:00,19.82,19.82,19.69,19.69,29600.0,16.9502,16.9502,16.839,16.839,29600.0
2008-09-24 11:40:00,19.7,19.77,19.64,19.64,121700.0,16.8476,16.9074,16.7963,16.7963,121700.0
2008-09-24 11:45:00,19.64,19.66,19.54,19.58,69300.0,16.7963,16.8134,16.7107,16.745,69300.0
2008-09-24 11:50:00,19.58,19.69,19.56,19.65,48400.0,16.745,16.839,16.7279,16.8048,48400.0
2008-09-24 11:55:00,19.66,19.68,19.59,19.68,29700.0,16.8134,16.8305,16.7535,16.8305,29700.0
2008-09-24 12:00:00,19.68,19.69,19.62,19.64,110300.0,16.8305,16.839,16.7792,16.7963,110300.0
2008-09-24 12:05:00,19.64,19.65,19.61,19.61,88300.0,16.7963,16.8048,16.7706,16.7706,88300.0
2008-09-24 12:10:00,19.61,19.73,19.61,19.68,85900.0,16.7706,16.8732,16.7706,16.8305,85900.0
2008-09-24 12:15:00,19.68,19.79,19.68,19.73,109200.0,16.8305,16.9246,16.8305,16.8732,109200.0
2008-09-24 12:20:00,19.74,19.76,19.7,19.71,47800.0,16.8818,16.8989,16.8476,16.8561,47800.0
2008-09-24 12:25:00,19.69,19.69,19.6,19.64,49600.0,16.839,16.839,16.7621,16.7963,49600.0
2008-09-24 12:30:00,19.65,19.67,19.63,19.65,37800.0,16.8048,16.8219,16.7877,16.8048,37800.0
2008-09-24 12:35:00,19.65,19.66,19.61,19.63,53800.0,16.8048,16.8134,16.7706,16.7877,53800.0
2008-09-24 12:40:00,19.63,19.71,19.62,19.69,54200.0,16.7877,16.8561,16.7792,16.839,54200.0
2008-09-24 12:45:00,19.69,19.77,19.68,19.74,65500.0,16.839,16.9074,16.8305,16.8818,65500.0
2008-09-24 12:50:00,19.74,19.83,19.73,19.79,44000.0,16.8818,16.9588,16.8732,16.9246,44000.0
2008-09-24 12:55:00,19.79,19.81,19.74,19.79,47400.0,16.9246,16.9417,16.8818,16.9246,47400.0
2008-09-24 13:00:00,19.79,19.82,19.74,19.76,74900.0,16.9246,16.9502,16.8818,16.8989,74900.0
2008-09-24 13:05:00,19.75,19.88,19.75,19.86,50600.0,16.8903,17.0015,16.8903,16.9844,50600.0
2008-09-24 13:10:00,19.85,19.9,19.83,19.86,76400.0,16.9759,17.0186,16.9588,16.9844,76400.0
2008-09-24 13:15:00,19.85,19.91,19.84,19.84,105400.0,16.9759,17.0272,16.9673,16.9673,105400.0
2008-09-24 13:20:00,19.85,19.96,19.82,19.95,143700.0,16.9759,17.0699,16.9502,17.0614,143700.0
2008-09-24 13:25:00,19.95,20.0,19.9,19.96,240700.0,17.0614,17.1041,17.0186,17.0699,240700.0
2008-09-24 13:30:00,19.96,19.97,19.91,19.91,118400.0,17.0699,17.0785,17.0272,17.0272,118400.0
2008-09-24 13:35:00,19.91,19.96,19.89,19.91,36100.0,17.0272,17.0699,17.0101,17.0272,36100.0
2008-09-24 13:40:00,19.89,19.99,19.85,19.97,52600.0,17.0101,17.0956,16.9759,17.0785,52600.0
2008-09-24 13:45:00,19.97,19.99,19.9,19.93,38100.0,17.0785,17.0956,17.0186,17.0443,38100.0
2008-09-24 13:50:00,19.93,19.94,19.84,19.88,60200.0,17.0443,17.0528,16.9673,17.0015,60200.0
2008-09-24 13:55:00,19.86,19.86,19.77,19.84,56800.0,16.9844,16.9844,16.9074,16.9673,56800.0
2008-09-24 14:00:00,19.85,19.87,19.81,19.83,33400.0,16.9759,16.993,16.9417,16.9588,33400.0
2008-09-24 14:05:00,19.83,19.94,19.82,19.93,24500.0,16.9588,17.0528,16.9502,17.0443,24500.0
2008-09-24 14:10:00,19.93,19.93,19.76,19.8,28900.0,17.0443,17.0443,16.8989,16.9331,28900.0
2008-09-24 14:15:00,19.8,19.86,19.8,19.84,48000.0,16.9331,16.9844,16.9331,16.9673,48000.0
2008-09-24 14:20:00,19.84,19.87,19.81,19.87,50000.0,16.9673,16.993,16.9417,16.993,50000.0
2008-09-24 14:25:00,19.87,19.89,19.83,19.86,52200.0,16.993,17.0101,16.9588,16.9844,52200.0
2008-09-24 14:30:00,19.87,19.96,19.86,19.94,51600.0,16.993,17.0699,16.9844,17.0528,51600.0
2008-09-24 14:35:00,19.93,19.96,19.91,19.95,78400.0,17.0443,17.0699,17.0272,17.0614,78400.0
2008-09-24 14:40:00,19.94,20.06,19.94,20.05,88400.0,17.0528,17.1555,17.0528,17.1469,88400.0
2008-09-24 14:45:00,20.05,20.06,19.96,19.97,76300.0,17.1469,17.1555,17.0699,17.0785,76300.0
2008-09-24 14:50:00,19.97,19.98,19.86,19.86,155600.0,17.0785,17.087,16.9844,16.9844,155600.0
2008-09-24 14:55:00,19.86,19.92,19.81,19.84,82300.0,16.9844,17.0357,16.9417,16.9673,82300.0
2008-09-24 15:00:00,19.85,19.86,19.8,19.84,30500.0,16.9759,16.9844,16.9331,16.9673,30500.0
2008-09-24 15:05:00,19.83,19.98,19.83,19.98,65000.0,16.9588,17.087,16.9588,17.087,65000.0
2008-09-24 15:10:00,19.99,19.99,19.87,19.95,97000.0,17.0956,17.0956,16.993,17.0614,97000.0
2008-09-24 15:15:00,19.95,19.95,19.73,19.73,186900.0,17.0614,17.0614,16.8732,16.8732,186900.0
2008-09-24 15:20:00,19.74,19.81,19.7,19.81,119100.0,16.8818,16.9417,16.8476,16.9417,119100.0
2008-09-24 15:25:00,19.79,19.83,19.75,19.83,82800.0,16.9246,16.9588,16.8903,16.9588,82800.0
2008-09-24 15:30:00,19.83,19.92,19.81,19.92,112400.0,16.9588,17.0357,16.9417,17.0357,112400.0
2008-09-24 15:35:00,19.92,19.92,19.81,19.81,115100.0,17.0357,17.0357,16.9417,16.9417,115100.0
2008-09-24 15:40:00,19.81,19.82,19.71,19.78,139100.0,16.9417,16.9502,16.8561,16.916,139100.0
2008-09-24 15:45:00,19.77,19.78,19.7,19.74,162400.0,16.9074,16.916,16.8476,16.8818,162400.0
2008-09-24 15:50:00,19.74,19.76,19.65,19.76,131900.0,16.8818,16.8989,16.8048,16.8989,131900.0
2008-09-24 15:55:00,19.75,19.79,19.68,19.7,151700.0,16.8903,16.9246,16.8305,16.8476,151700.0
2008-09-24 16:00:00,19.75,19.75,19.75,19.75,2200.0,16.8903,16.8903,16.8903,16.8903,2200.0
2008-09-24 16:05:00,19.75,19.75,19.75,19.75,0.0,16.8903,16.8903,16.8903,16.8903,0.0
2008-09-24 16:10:00,19.75,19.75,19.75,19.75,0.0,16.8903,16.8903,16.8903,16.8903,0.0
2008-09-25 09:30:00,20.1,20.1,19.9,19.97,29800.0,17.1897,17.1897,17.0186,17.0785,29800.0
2008-09-25 09:35:00,19.96,19.98,19.8,19.89,87900.0,17.0699,17.087,16.9331,17.0101,87900.0
2008-09-25 09:40:00,19.89,20.07,19.84,19.85,172900.0,17.0101,17.164,16.9673,16.9759,172900.0
2008-09-25 09:45:00,19.85,19.96,19.77,19.81,123700.0,16.9759,17.0699,16.9074,16.9417,123700.0
2008-09-25 09:50:00,19.79,19.98,19.76,19.92,175500.0,16.9246,17.087,16.8989,17.0357,175500.0
2008-09-25 09:55:00,19.91,20.11,19.89,20.03,183500.0,17.0272,17.1982,17.0101,17.1298,183500.0
2008-09-25 10:00:00,20.03,20.06,19.8,19.8,246700.0,17.1298,17.1555,16.9331,16.9331,246700.0
2008-09-25 10:05:00,19.81,20.17,19.81,20.05,166000.0,16.9417,17.2495,16.9417,17.1469,166000.0
2008-09-25 10:10:00,20.05,20.32,20.04,20.05,515900.0,17.1469,17.3778,17.1384,17.1469,515900.0
2008-09-25 10:15:00,20.05,20.25,20.05,20.14,166500.0,17.1469,17.3179,17.1469,17.2239,166500.0
2008-09-25 10:20:00,20.13,20.16,20.01,20.05,160000.0,17.2153,17.241,17.1127,17.1469,160000.0
2008-09-25 10:25:00,20.03,20.1,19.99,19.99,70200.0,17.1298,17.1897,17.0956,17.0956,70200.0
2008-09-25 10:30:00,20.0,20.06,19.97,19.97,90500.0,17.1041,17.1555,17.0785,17.0785,90500.0
2008-09-25 10:35:00,19.97,19.99,19.91,19.95,58800.0,17.0785,17.0956,17.0272,17.0614,58800.0
2008-09-25 10:40:00,19.94,19.97,19.91,19.94,74600.0,17.0528,17.0785,17.0272,17.0528,74600.0
2008-09-25 10:45:00,19.94,20.0,19.92,19.97,46800.0,17.0528,17.1041,17.0357,17.0785,46800.0
2008-09-25 10:50:00,19.99,19.99,19.91,19.93,42500.0,17.0956,17.0956,17.0272,17.0443,42500.0
2008-09-25 10:55:00,19.94,19.95,19.81,19.85,84400.0,17.0528,17.0614,16.9417,16.9759,84400.0
2008-09-25 11:00:00,19.86,19.87,19.81,19.85,34900.0,16.9844,16.993,16.9417,16.9759,34900.0
2008-09-25 11:05:00,19.85,19.87,19.73,19.73,57000.0,16.9759,16.993,16.8732,16.8732,57000.0
2008-09-25 11:10:00,19.74,19.83,19.73,19.76,25200.0,16.8818,16.9588,16.8732,16.8989,25200.0
2008-09-25 11:15:00,19.77,19.78,19.67,19.73,38200.0,16.9074,16.916,16.8219,16.8732,38200.0
2008-09-25 11:20:00,19.73,19.84,19.73,19.84,39100.0,16.8732,16.9673,16.8732,16.9673,39100.0
2008-09-25 11:25:00,19.84,19.91,19.8,19.91,66700.0,16.9673,17.0272,16.9331,17.0272,66700.0
2008-09-25 11:30:00,19.89,20.0,19.89,19.95,60600.0,17.0101,17.1041,17.0101,17.0614,60600.0
2008-09-25 11:35:00,19.95,19.95,19.89,19.92,28100.0,17.0614,17.0614,17.0101,17.0357,28100.0
2008-09-25 11:40:00,19.91,20.0,19.9,20.0,46100.0,17.0272,17.1041,17.0186,17.1041,46100.0
2008-09-25 11:45:00,20.0,20.03,19.99,20.0,96800.0,17.1041,17.1298,17.0956,17.1041,96800.0
2008-09-25 11:50:00,20.0,20.06,19.98,20.05,123700.0,17.1041,17.1555,17.087,17.1469,123700.0
2008-09-25 11:55:00,20.03,20.03,19.98,20.03,91700.0,17.1298,17.1298,17.087,17.1298,91700.0
2008-09-25 12:00:00,20.04,20.05,20.01,20.01,63300.0,17.1384,17.1469,17.1127,17.1127,63300.0
2008-09-25 12:05:00,20.03,20.06,20.01,20.06,19300.0,17.1298,17.1555,17.1127,17.1555,19300.0
2008-09-25 12:10:00,20.04,20.06,20.02,20.03,39500.0,17.1384,17.1555,17.1212,17.1298,39500.0
2008-09-25 12:15:00,20.03,20.08,20.03,20.07,38700.0,17.1298,17.1726,17.1298,17.164,38700.0
2008-09-25 12:20:00,20.05,20.05,20.03,20.04,35300.0,17.1469,17.1469,17.1298,17.1384,35300.0
2008-09-25 12:25:00,20.06,20.09,20.0,20.04,87900.0,17.1555,17.1811,17.1041,17.1384,87900.0
2008-09-25 12:30:00,20.04,20.08,20.03,20.06,20400.0,17.1384,17.1726,17.1298,17.1555,20400.0
2008-09-25 12:35:00,20.06,20.1,20.06,20.09,29900.0,17.1555,17.1897,17.1555,17.1811,29900.0
2008-09-25 12:40:00,20.08,20.1,20.08,20.09,28500.0,17.1726,17.1897,17.1726,17.1811,28500.0
2008-09-25 12:45:00,20.09,20.09,20.08,20.08,10100.0,17.1811,17.1811,17.1726,17.1726,10100.0
2008-09-25 12:50:00,20.08,20.13,20.01,20.1,101200.0,17.1726,17.2153,17.1127,17.1897,101200.0
2008-09-25 12:55:00,20.1,20.21,20.09,20.21,281100.0,17.1897,17.2837,17.1811,17.2837,281100.0
2008-09-25 13:00:00,20.22,20.43,20.22,20.41,409300.0,17.2923,17.4719,17.2923,17.4548,409300.0
2008-09-25 13:05:00,20.41,20.41,20.32,20.34,134700.0,17.4548,17.4548,17.3778,17.3949,134700.0
2008-09-25 13:10:00,20.34,20.35,20.25,20.3,58400.0,17.3949,17.4035,17.3179,17.3607,58400.0
2008-09-25 13:15:00,20.27,20.37,20.23,20.36,116000.0,17.335,17.4206,17.3008,17.412,116000.0
2008-09-25 13:20:00,20.35,20.39,20.32,20.32,118000.0,17.4035,17.4377,17.3778,17.3778,118000.0
2008-09-25 13:25:00,20.31,20.35,20.29,20.35,37100.0,17.3693,17.4035,17.3522,17.4035,37100.0
2008-09-25 13:30:00,20.36,20.4,20.34,20.38,83600.0,17.412,17.4462,17.3949,17.4291,83600.0
2008-09-25 13:35:00,20.39,20.47,20.38,20.42,46200.0,17.4377,17.5061,17.4291,17.4633,46200.0
2008-09-25 13:40:00,20.42,20.43,20.36,20.38,86700.0,17.4633,17.4719,17.412,17.4291,86700.0
2008-09-25 13:45:00,20.38,20.45,20.35,20.43,48600.0,17.4291,17.489,17.4035,17.4719,48600.0
2008-09-25 13:50:00,20.43,20.43,20.3,20.31,80200.0,17.4719,17.4719,17.3607,17.3693,80200.0
2008-09-25 13:55:00,20.32,20.39,20.3,20.39,52100.0,17.3778,17.4377,17.3607,17.4377,52100.0
2008-09-25 14:00:00,20.39,20.4,20.35,20.39,46200.0,17.4377,17.4462,17.4035,17.4377,46200.0
2008-09-25 14:05:00,20.4,20.44,20.37,20.42,32700.0,17.4462,17.4804,17.4206,17.4633,32700.0
2008-09-25 14:10:00,20.42,20.44,20.37,20.37,17000.0,17.4633,17.4804,17.4206,17.4206,17000.0
2008-09-25 14:15:00,20.37,20.4,20.16,20.29,64500.0,17.4206,17.4462,17.241,17.3522,64500.0
2008-09-25 14:20:00,20.28,20.29,20.16,20.21,66500.0,17.3436,17.3522,17.241,17.2837,66500.0
2008-09-25 14:25:00,20.21,20.47,20.2,20.45,156200.0,17.2837,17.5061,17.2752,17.489,156200.0
2008-09-25 14:30:00,20.44,20.47,20.42,20.47,51600.0,17.4804,17.5061,17.4633,17.5061,51600.0
2008-09-25 14:35:00,20.46,20.48,20.44,20.45,29600.0,17.4975,17.5146,17.4804,17.489,29600.0
2008-09-25 14:40:00,20.43,20.44,20.33,20.37,38100.0,17.4719,17.4804,17.3864,17.4206,38100.0
2008-09-25 14:45:00,20.37,20.44,20.34,20.34,24200.0,17.4206,17.4804,17.3949,17.3949,24200.0
2008-09-25 14:50:00,20.34,20.42,20.29,20.42,34400.0,17.3949,17.4633,17.3522,17.4633,34400.0
2008-09-25 14:55:00,20.41,20.49,20.38,20.48,43900.0,17.4548,17.5232,17.4291,17.5146,43900.0
2008-09-25 15:00:00,20.47,20.53,20.44,20.51,64500.0,17.5061,17.5574,17.4804,17.5403,64500.0
2008-09-25 15:05:00,20.5,20.54,20.47,20.54,85600.0,17.5317,17.566,17.5061,17.566,85600.0
2008-09-25 15:10:00,20.54,20.59,20.53,20.53,75900.0,17.566,17.6087,17.5574,17.5574,75900.0
2008-09-25 15:15:00,20.53,20.62,20.51,20.61,97700.0,17.5574,17.6344,17.5403,17.6258,97700.0
2008-09-25 15:20:00,20.61,20.66,20.57,20.61,85200.0,17.6258,17.6686,17.5916,17.6258,85200.0
2008-09-25 15:25:00,20.61,20.66,20.57,20.62,105300.0,17.6258,17.6686,17.5916,17.6344,105300.0
2008-09-25 15:30:00,20.61,20.65,20.55,20.59,103200.0,17.6258,17.66,17.5745,17.6087,103200.0
2008-09-25 15:35:00,20.58,20.66,20.57,20.63,80900.0,17.6002,17.6686,17.5916,17.6429,80900.0
2008-09-25 15:40:00,20.61,20.64,20.47,20.48,324100.0,17.6258,17.6515,17.5061,17.5146,324100.0
2008-09-25 15:45:00,20.49,20.53,20.38,20.42,265600.0,17.5232,17.5574,17.4291,17.4633,265600.0
2008-09-25 15:50:00,20.41,20.47,20.37,20.43,197400.0,17.4548,17.5061,17.4206,17.4719,197400.0
2008-09-25 15:55:00,20.43,20.5,20.37,20.48,244800.0,17.4719,17.5317,17.4206,17.5146,244800.0
2008-09-25 16:00:00,20.47,20.55,20.33,20.33,1600.0,17.5061,17.5745,17.3864,17.3864,1600.0
2008-09-25 16:05:00,20.33,20.33,20.33,20.33,0.0,17.3864,17.3864,17.3864,17.3864,0.0
2008-09-25 16:10:00,20.45,20.45,20.45,20.45,700.0,17.489,17.489,17.489,17.489,700.0
2008-09-26 09:30:00,19.75,19.95,19.66,19.71,45000.0,16.8903,17.0614,16.8134,16.8561,45000.0
2008-09-26 09:35:00,19.72,19.99,19.71,19.86,41800.0,16.8647,17.0956,16.8561,16.9844,41800.0
2008-09-26 09:40:00,19.86,20.19,19.8,19.97,92100.0,16.9844,17.2666,16.9331,17.0785,92100.0
2008-09-26 09:45:00,19.94,19.94,19.83,19.86,251700.0,17.0528,17.0528,16.9588,16.9844,251700.0
2008-09-26 09:50:00,19.85,19.92,19.83,19.91,37900.0,16.9759,17.0357,16.9588,17.0272,37900.0
2008-09-26 09:55:00,19.91,20.14,19.88,20.07,112800.0,17.0272,17.2239,17.0015,17.164,112800.0
2008-09-26 10:00:00,20.06,20.19,20.06,20.14,48600.0,17.1555,17.2666,17.1555,17.2239,48600.0
2008-09-26 10:05:00,20.14,20.14,19.99,20.04,44600.0,17.2239,17.2239,17.0956,17.1384,44600.0
2008-09-26 10:10:00,20.06,20.14,20.04,20.1,39900.0,17.1555,17.2239,17.1384,17.1897,39900.0
2008-09-26 10:15:00,20.07,20.12,19.97,20.03,48300.0,17.164,17.2068,17.0785,17.1298,48300.0
2008-09-26 10:20:00,20.03,20.08,19.97,19.98,49100.0,17.1298,17.1726,17.0785,17.087,49100.0
2008-09-26 10:25:00,19.96,20.03,19.96,20.02,24100.0,17.0699,17.1298,17.0699,17.1212,24100.0
2008-09-26 10:30:00,20.0,20.09,19.98,20.06,23600.0,17.1041,17.1811,17.087,17.1555,23600.0
2008-09-26 10:35:00,20.07,20.14,20.04,20.14,42700.0,17.164,17.2239,17.1384,17.2239,42700.0
2008-09-26 10:40:00,20.18,20.28,20.17,20.2,36400.0,17.2581,17.3436,17.2495,17.2752,36400.0
2008-09-26 10:45:00,20.18,20.25,20.17,20.25,40200.0,17.2581,17.3179,17.2495,17.3179,40200.0
2008-09-26 10:50:00,20.25,20.32,20.25,20.27,33900.0,17.3179,17.3778,17.3179,17.335,33900.0
2008-09-26 10:55:00,20.25,20.39,20.25,20.31,145700.0,17.3179,17.4377,17.3179,17.3693,145700.0
2008-09-26 11:00:00,20.33,20.35,20.27,20.28,64400.0,17.3864,17.4035,17.335,17.3436,64400.0
2008-09-26 11:05:00,20.29,20.37,20.28,20.33,38500.0,17.3522,17.4206,17.3436,17.3864,38500.0
2008-09-26 11:10:00,20.33,20.37,20.2,20.21,47500.0,17.3864,17.4206,17.2752,17.2837,47500.0
2008-09-26 11:15:00,20.2,20.3,20.14,20.24,61800.0,17.2752,17.3607,17.2239,17.3094,61800.0
2008-09-26 11:20:00,20.23,20.29,20.21,20.28,33100.0,17.3008,17.3522,17.2837,17.3436,33100.0
2008-09-26 11:25:00,20.3,20.4,20.27,20.4,28900.0,17.3607,17.4462,17.335,17.4462,28900.0
2008-09-26 11:30:00,20.38,20.42,20.34,20.41,141300.0,17.4291,17.4633,17.3949,17.4548,141300.0
2008-09-26 11:35:00,20.42,20.42,20.35,20.37,55900.0,17.4633,17.4633,17.4035,17.4206,55900.0
2008-09-26 11:40:00,20.36,20.4,20.33,20.35,47300.0,17.412,17.4462,17.3864,17.4035,47300.0
2008-09-26 11:45:00,20.35,20.38,20.29,20.29,18200.0,17.4035,17.4291,17.3522,17.3522,18200.0
2008-09-26 11:50:00,20.28,20.33,20.28,20.33,33900.0,17.3436,17.3864,17.3436,17.3864,33900.0
2008-09-26 11:55:00,20.34,20.34,20.25,20.27,51500.0,17.3949,17.3949,17.3179,17.335,51500.0
2008-09-26 12:00:00,20.28,20.3,20.24,20.29,27900.0,17.3436,17.3607,17.3094,17.3522,27900.0
2008-09-26 12:05:00,20.27,20.31,20.24,20.28,37300.0,17.335,17.3693,17.3094,17.3436,37300.0
2008-09-26 12:10:00,20.27,20.3,20.24,20.27,19500.0,17.335,17.3607,17.3094,17.335,19500.0
2008-09-26 12:15:00,20.25,20.27,20.18,20.19,16100.0,17.3179,17.335,17.2581,17.2666,16100.0
2008-09-26 12:20:00,20.19,20.25,20.19,20.25,10900.0,17.2666,17.3179,17.2666,17.3179,10900.0
2008-09-26 12:25:00,20.24,20.29,20.24,20.29,13600.0,17.3094,17.3522,17.3094,17.3522,13600.0
2008-09-26 12:30:00,20.28,20.33,20.28,20.33,11400.0,17.3436,17.3864,17.3436,17.3864,11400.0
2008-09-26 12:35:00,20.32,20.32,20.2,20.23,19400.0,17.3778,17.3778,17.2752,17.3008,19400.0
2008-09-26 12:40:00,20.25,20.26,20.22,20.26,9000.0,17.3179,17.3265,17.2923,17.3265,9000.0
2008-09-26 12:45:00,20.25,20.33,20.25,20.3,48600.0,17.3179,17.3864,17.3179,17.3607,48600.0
2008-09-26 12:50:00,20.29,20.36,20.29,20.36,22400.0,17.3522,17.412,17.3522,17.412,22400.0
2008-09-26 12:55:00,20.35,20.37,20.31,20.34,17600.0,17.4035,17.4206,17.3693,17.3949,17600.0
2008-09-26 13:00:00,20.34,20.39,20.26,20.29,33200.0,17.3949,17.4377,17.3265,17.3522,33200.0
2008-09-26 13:05:00,20.28,20.35,20.28,20.35,29600.0,17.3436,17.4035,17.3436,17.4035,29600.0
2008-09-26 13:10:00,20.36,20.55,20.36,20.53,93200.0,17.412,17.5745,17.412,17.5574,93200.0
2008-09-26 13:15:00,20.55,20.58,20.5,20.56,153600.0,17.5745,17.6002,17.5317,17.5831,153600.0
2008-09-26 13:20:00,20.55,20.62,20.53,20.61,59500.0,17.5745,17.6344,17.5574,17.6258,59500.0
2008-09-26 13:25:00,20.62,20.63,20.53,20.55,14000.0,17.6344,17.6429,17.5574,17.5745,14000.0
2008-09-26 13:30:00,20.55,20.57,20.52,20.57,28100.0,17.5745,17.5916,17.5489,17.5916,28100.0
2008-09-26 13:35:00,20.56,20.59,20.55,20.58,13500.0,17.5831,17.6087,17.5745,17.6002,13500.0
2008-09-26 13:40:00,20.58,20.66,20.56,20.62,197800.0,17.6002,17.6686,17.5831,17.6344,197800.0
2008-09-26 13:45:00,20.61,20.63,20.53,20.53,23200.0,17.6258,17.6429,17.5574,17.5574,23200.0
2008-09-26 13:50:00,20.52,20.57,20.42,20.45,37800.0,17.5489,17.5916,17.4633,17.489,37800.0
2008-09-26 13:55:00,20.46,20.47,20.4,20.46,55300.0,17.4975,17.5061,17.4462,17.4975,55300.0
2008-09-26 14:00:00,20.44,20.45,20.37,20.41,17000.0,17.4804,17.489,17.4206,17.4548,17000.0
2008-09-26 14:05:00,20.42,20.44,20.39,20.4,20500.0,17.4633,17.4804,17.4377,17.4462,20500.0
2008-09-26 14:10:00,20.39,20.43,20.39,20.4,21800.0,17.4377,17.4719,17.4377,17.4462,21800.0
2008-09-26 14:15:00,20.41,20.52,20.41,20.52,33100.0,17.4548,17.5489,17.4548,17.5489,33100.0
2008-09-26 14:20:00,20.52,20.55,20.49,20.49,25600.0,17.5489,17.5745,17.5232,17.5232,25600.0
2008-09-26 14:25:00,20.48,20.48,20.39,20.39,31800.0,17.5146,17.5146,17.4377,17.4377,31800.0
2008-09-26 14:30:00,20.38,20.49,20.36,20.48,67000.0,17.4291,17.5232,17.412,17.5146,67000.0
2008-09-26 14:35:00,20.47,20.49,20.45,20.48,76600.0,17.5061,17.5232,17.489,17.5146,76600.0
2008-09-26 14:40:00,20.48,20.52,20.43,20.49,113100.0,17.5146,17.5489,17.4719,17.5232,113100.0
2008-09-26 14:45:00,20.5,20.54,20.47,20.51,66500.0,17.5317,17.566,17.5061,17.5403,66500.0
2008-09-26 14:50:00,20.5,20.51,20.46,20.49,235200.0,17.5317,17.5403,17.4975,17.5232,235200.0
2008-09-26 14:55:00,20.47,20.49,20.35,20.35,77400.0,17.5061,17.5232,17.4035,17.4035,77400.0
2008-09-26 15:00:00,20.34,20.35,20.18,20.19,142900.0,17.3949,17.4035,17.2581,17.2666,142900.0
2008-09-26 15:05:00,20.2,20.26,20.17,20.24,55200.0,17.2752,17.3265,17.2495,17.3094,55200.0
2008-09-26 15:10:00,20.24,20.34,20.24,20.32,36400.0,17.3094,17.3949,17.3094,17.3778,36400.0
2008-09-26 15:15:00,20.33,20.35,20.31,20.32,26900.0,17.3864,17.4035,17.3693,17.3778,26900.0
2008-09-26 15:20:00,20.32,20.48,20.32,20.48,163500.0,17.3778,17.5146,17.3778,17.5146,163500.0
2008-09-26 15:25:00,20.48,20.9,20.47,20.52,192700.0,17.5146,17.8738,17.5061,17.5489,192700.0
2008-09-26 15:30:00,20.51,20.55,20.46,20.49,102200.0,17.5403,17.5745,17.4975,17.5232,102200.0
2008-09-26 15:35:00,20.49,20.57,20.48,20.57,116000.0,17.5232,17.5916,17.5146,17.5916,116000.0
2008-09-26 15:40:00,20.56,20.62,20.52,20.6,135200.0,17.5831,17.6344,17.5489,17.6173,135200.0
2008-09-26 15:45:00,20.6,20.61,20.52,20.54,94600.0,17.6173,17.6258,17.5489,17.566,94600.0
2008-09-26 15:50:00,20.53,20.66,20.53,20.66,285600.0,17.5574,17.6686,17.5574,17.6686,285600.0
2008-09-26 15:55:00,20.65,20.71,20.59,20.7,228700.0,17.66,17.7113,17.6087,17.7028,228700.0
2008-09-26 16:00:00,20.73,20.73,20.46,20.46,500.0,17.7284,17.7284,17.4975,17.4975,500.0
2008-09-26 16:05:00,20.46,20.82,20.43,20.8,1500.0,17.4975,17.8054,17.4719,17.7883,1500.0
2008-09-26 16:10:00,20.8,20.8,20.8,20.8,0.0,17.7883,17.7883,17.7883,17.7883,0.0
2008-09-29 09:30:00,20.01,20.28,20.01,20.12,19700.0,17.1127,17.3436,17.1127,17.2068,19700.0
2008-09-29 09:35:00,20.11,20.24,20.09,20.1,85700.0,17.1982,17.3094,17.1811,17.1897,85700.0
2008-09-29 09:40:00,20.05,20.05,19.92,19.96,147100.0,17.1469,17.1469,17.0357,17.0699,147100.0
2008-09-29 09:45:00,19.97,20.0,19.82,19.82,94600.0,17.0785,17.1041,16.9502,16.9502,94600.0
2008-09-29 09:50:00,19.81,19.81,19.53,19.54,160900.0,16.9417,16.9417,16.7022,16.7107,160900.0
2008-09-29 09:55:00,19.54,19.8,19.52,19.73,163900.0,16.7107,16.9331,16.6936,16.8732,163900.0
2008-09-29 10:00:00,19.73,19.89,19.7,19.81,161300.0,16.8732,17.0101,16.8476,16.9417,161300.0
2008-09-29 10:05:00,19.79,19.88,19.79,19.8,69200.0,16.9246,17.0015,16.9246,16.9331,69200.0
2008-09-29 10:10:00,19.79,19.85,19.7,19.75,170300.0,16.9246,16.9759,16.8476,16.8903,170300.0
2008-09-29 10:15:00,19.73,19.75,19.62,19.74,102900.0,16.8732,16.8903,16.7792,16.8818,102900.0
2008-09-29 10:20:00,19.72,19.79,19.64,19.79,106200.0,16.8647,16.9246,16.7963,16.9246,106200.0
2008-09-29 10:25:00,19.79,19.86,19.75,19.85,137100.0,16.9246,16.9844,16.8903,16.9759,137100.0
2008-09-29 10:30:00,19.84,19.95,19.81,19.9,106400.0,16.9673,17.0614,16.9417,17.0186,106400.0
2008-09-29 10:35:00,19.91,19.95,19.85,19.92,52600.0,17.0272,17.0614,16.9759,17.0357,52600.0
2008-09-29 10:40:00,19.9,19.93,19.79,19.93,51400.0,17.0186,17.0443,16.9246,17.0443,51400.0
2008-09-29 10:45:00,19.93,20.02,19.93,19.98,67300.0,17.0443,17.1212,17.0443,17.087,67300.0
2008-09-29 10:50:00,19.99,20.0,19.92,19.94,48600.0,17.0956,17.1041,17.0357,17.0528,48600.0
2008-09-29 10:55:00,19.95,20.0,19.91,20.0,58100.0,17.0614,17.1041,17.0272,17.1041,58100.0
2008-09-29 11:00:00,20.01,20.08,19.93,19.96,37300.0,17.1127,17.1726,17.0443,17.0699,37300.0
2008-09-29 11:05:00,19.97,20.16,19.97,20.16,62200.0,17.0785,17.241,17.0785,17.241,62200.0
2008-09-29 11:10:00,20.16,20.17,19.97,20.03,61900.0,17.241,17.2495,17.0785,17.1298,61900.0
2008-09-29 11:15:00,20.03,20.04,19.92,19.94,46300.0,17.1298,17.1384,17.0357,17.0528,46300.0
2008-09-29 11:20:00,19.95,20.01,19.93,19.94,48900.0,17.0614,17.1127,17.0443,17.0528,48900.0
2008-09-29 11:25:00,19.96,19.99,19.93,19.97,10800.0,17.0699,17.0956,17.0443,17.0785,10800.0
2008-09-29 11:30:00,19.96,19.97,19.9,19.9,19100.0,17.0699,17.0785,17.0186,17.0186,19100.0
2008-09-29 11:35:00,19.9,19.96,19.87,19.96,33600.0,17.0186,17.0699,16.993,17.0699,33600.0
2008-09-29 11:40:00,19.95,19.95,19.91,19.93,24200.0,17.0614,17.0614,17.0272,17.0443,24200.0
2008-09-29 11:45:00,19.92,20.02,19.91,20.0,31600.0,17.0357,17.1212,17.0272,17.1041,31600.0
2008-09-29 11:50:00,19.98,20.0,19.93,19.94,34500.0,17.087,17.1041,17.0443,17.0528,34500.0
2008-09-29 11:55:00,19.94,19.98,19.94,19.96,58400.0,17.0528,17.087,17.0528,17.0699,58400.0
2008-09-29 12:00:00,19.94,19.98,19.94,19.94,28400.0,17.0528,17.087,17.0528,17.0528,28400.0
2008-09-29 12:05:00,19.94,19.95,19.91,19.91,15400.0,17.0528,17.0614,17.0272,17.0272,15400.0
2008-09-29 12:10:00,19.92,19.98,19.87,19.88,33400.0,17.0357,17.087,16.993,17.0015,33400.0
2008-09-29 12:15:00,19.86,19.86,19.75,19.76,48300.0,16.9844,16.9844,16.8903,16.8989,48300.0
2008-09-29 12:20:00,19.76,19.78,19.73,19.74,15700.0,16.8989,16.916,16.8732,16.8818,15700.0
2008-09-29 12:25:00,19.72,19.84,19.71,19.81,40300.0,16.8647,16.9673,16.8561,16.9417,40300.0
2008-09-29 12:30:00,19.79,19.89,19.7,19.85,59600.0,16.9246,17.0101,16.8476,16.9759,59600.0
2008-09-29 12:35:00,19.82,19.86,19.8,19.81,31700.0,16.9502,16.9844,16.9331,16.9417,31700.0
2008-09-29 12:40:00,19.81,19.97,19.81,19.97,82700.0,16.9417,17.0785,16.9417,17.0785,82700.0
2008-09-29 12:45:00,19.97,20.04,19.89,19.94,217900.0,17.0785,17.1384,17.0101,17.0528,217900.0
2008-09-29 12:50:00,19.91,19.95,19.86,19.87,20900.0,17.0272,17.0614,16.9844,16.993,20900.0
2008-09-29 12:55:00,19.86,19.86,19.76,19.78,27600.0,16.9844,16.9844,16.8989,16.916,27600.0
2008-09-29 13:00:00,19.78,19.8,19.69,19.7,26300.0,16.916,16.9331,16.839,16.8476,26300.0
2008-09-29 13:05:00,19.72,19.72,19.63,19.65,19900.0,16.8647,16.8647,16.7877,16.8048,19900.0
2008-09-29 13:10:00,19.66,19.68,19.58,19.65,44800.0,16.8134,16.8305,16.745,16.8048,44800.0
2008-09-29 13:15:00,19.66,19.72,19.66,19.68,48700.0,16.8134,16.8647,16.8134,16.8305,48700.0
2008-09-29 13:20:00,19.68,19.73,19.6,19.73,91500.0,16.8305,16.8732,16.7621,16.8732,91500.0
2008-09-29 13:25:00,19.72,19.88,19.72,19.82,65900.0,16.8647,17.0015,16.8647,16.9502,65900.0
2008-09-29 13:30:00,19.8,19.84,19.78,19.78,60800.0,16.9331,16.9673,16.916,16.916,60800.0
2008-09-29 13:35:00,19.77,19.83,19.6,19.74,157900.0,16.9074,16.9588,16.7621,16.8818,157900.0
2008-09-29 13:40:00,19.73,19.75,19.29,19.32,179400.0,16.8732,16.8903,16.4969,16.5226,179400.0
2008-09-29 13:45:00,19.3,19.37,19.04,19.27,118100.0,16.5055,16.5654,16.2831,16.4798,118100.0
2008-09-29 13:50:00,19.28,19.51,19.15,19.51,221800.0,16.4884,16.6851,16.3772,16.6851,221800.0
2008-09-29 13:55:00,19.52,19.54,19.24,19.24,284400.0,16.6936,16.7107,16.4542,16.4542,284400.0
2008-09-29 14:00:00,19.25,19.46,19.22,19.39,135200.0,16.4627,16.6423,16.4371,16.5825,135200.0
2008-09-29 14:05:00,19.4,19.58,19.04,19.32,162400.0,16.591,16.745,16.2831,16.5226,162400.0
2008-09-29 14:10:00,19.35,19.37,19.13,19.23,116900.0,16.5483,16.5654,16.3601,16.4456,116900.0
2008-09-29 14:15:00,19.22,19.29,19.15,19.21,158500.0,16.4371,16.4969,16.3772,16.4285,158500.0
2008-09-29 14:20:00,19.2,19.31,19.15,19.25,163700.0,16.42,16.5141,16.3772,16.4627,163700.0
2008-09-29 14:25:00,19.28,19.31,19.05,19.1,204400.0,16.4884,16.5141,16.2917,16.3345,204400.0
2008-09-29 14:30:00,19.1,19.13,19.0,19.0,149100.0,16.3345,16.3601,16.2489,16.2489,149100.0
2008-09-29 14:35:00,19.0,19.05,18.97,19.0,136000.0,16.2489,16.2917,16.2233,16.2489,136000.0
2008-09-29 14:40:00,19.0,19.08,18.97,19.0,62000.0,16.2489,16.3174,16.2233,16.2489,62000.0
2008-09-29 14:45:00,19.0,19.03,18.88,18.92,114300.0,16.2489,16.2746,16.1463,16.1805,114300.0
2008-09-29 14:50:00,18.91,18.98,18.88,18.91,49400.0,16.172,16.2318,16.1463,16.172,49400.0
2008-09-29 14:55:00,18.9,18.91,18.8,18.81,119600.0,16.1634,16.172,16.0779,16.0864,119600.0
2008-09-29 15:00:00,18.8,18.93,18.75,18.77,83400.0,16.0779,16.1891,16.0351,16.0522,83400.0
2008-09-29 15:05:00,18.81,18.81,18.75,18.75,24800.0,16.0864,16.0864,16.0351,16.0351,24800.0
2008-09-29 15:10:00,18.75,18.77,18.71,18.74,33100.0,16.0351,16.0522,16.0009,16.0266,33100.0
2008-09-29 15:15:00,18.73,18.74,18.66,18.71,100800.0,16.018,16.0266,15.9582,16.0009,100800.0
2008-09-29 15:20:00,18.7,18.72,18.66,18.68,165200.0,15.9924,16.0095,15.9582,15.9753,165200.0
2008-09-29 15:25:00,18.68,18.68,18.53,18.57,137600.0,15.9753,15.9753,15.847,15.8812,137600.0
2008-09-29 15:30:00,18.59,18.73,18.57,18.72,106000.0,15.8983,16.018,15.8812,16.0095,106000.0
2008-09-29 15:35:00,18.71,19.0,18.63,18.79,57000.0,16.0009,16.2489,15.9325,16.0693,57000.0
2008-09-29 15:40:00,18.78,19.02,18.74,18.99,56000.0,16.0608,16.266,16.0266,16.2404,56000.0
2008-09-29 15:45:00,18.99,19.0,18.89,18.94,119400.0,16.2404,16.2489,16.1549,16.1976,119400.0
2008-09-29 15:50:00,18.9,19.04,18.86,19.0,154100.0,16.1634,16.2831,16.1292,16.2489,154100.0
2008-09-29 15:55:00,19.0,19.47,18.99,19.07,293600.0,16.2489,16.6509,16.2404,16.3088,293600.0
2008-09-29 16:00:00,19.06,19.06,19.06,19.06,500.0,16.3002,16.3002,16.3002,16.3002,500.0
2008-09-29 16:05:00,19.06,19.06,19.06,19.06,0.0,16.3002,16.3002,16.3002,16.3002,0.0
2008-09-29 16:10:00,19.16,19.16,19.0,19.1,4900.0,16.3858,16.3858,16.2489,16.3345,4900.0
2008-09-30 09:30:00,19.94,19.94,19.11,19.32,45500.0,17.0528,17.0528,16.343,16.5226,45500.0
2008-09-30 09:35:00,19.33,19.38,19.25,19.25,122000.0,16.5312,16.5739,16.4627,16.4627,122000.0
2008-09-30 09:40:00,19.25,19.35,19.05,19.1,183100.0,16.4627,16.5483,16.2917,16.3345,183100.0
2008-09-30 09:45:00,19.11,19.2,18.74,18.82,228100.0,16.343,16.42,16.0266,16.095,228100.0
2008-09-30 09:50:00,18.82,18.96,18.81,18.86,53400.0,16.095,16.2147,16.0864,16.1292,53400.0
2008-09-30 09:55:00,18.85,18.92,18.81,18.91,58800.0,16.1207,16.1805,16.0864,16.172,58800.0
2008-09-30 10:00:00,18.82,19.32,18.8,19.0,52500.0,16.095,16.5226,16.0779,16.2489,52500.0
2008-09-30 10:05:00,19.01,19.07,18.92,18.92,57100.0,16.2575,16.3088,16.1805,16.1805,57100.0
2008-09-30 10:10:00,18.93,19.12,18.92,19.12,39400.0,16.1891,16.3516,16.1805,16.3516,39400.0
2008-09-30 10:15:00,19.12,19.18,19.07,19.11,61100.0,16.3516,16.4029,16.3088,16.343,61100.0
2008-09-30 10:20:00,19.1,19.13,19.05,19.12,107400.0,16.3345,16.3601,16.2917,16.3516,107400.0
2008-09-30 10:25:00,19.12,19.16,19.09,19.1,37400.0,16.3516,16.3858,16.3259,16.3345,37400.0
2008-09-30 10:30:00,19.1,19.17,19.1,19.17,16200.0,16.3345,16.3943,16.3345,16.3943,16200.0
2008-09-30 10:35:00,19.17,19.25,19.15,19.24,108400.0,16.3943,16.4627,16.3772,16.4542,108400.0
2008-09-30 10:40:00,19.21,19.29,19.2,19.26,82100.0,16.4285,16.4969,16.42,16.4713,82100.0
2008-09-30 10:45:00,19.24,19.28,19.2,19.2,66300.0,16.4542,16.4884,16.42,16.42,66300.0
2008-09-30 10:50:00,19.2,19.22,19.12,19.14,90000.0,16.42,16.4371,16.3516,16.3687,90000.0
2008-09-30 10:55:00,19.15,19.15,19.01,19.02,8000.0,16.3772,16.3772,16.2575,16.266,8000.0
2008-09-30 11:00:00,19.01,19.13,19.0,19.09,33300.0,16.2575,16.3601,16.2489,16.3259,33300.0
2008-09-30 11:05:00,19.11,19.17,19.07,19.13,66900.0,16.343,16.3943,16.3088,16.3601,66900.0
2008-09-30 11:10:00,19.13,19.14,19.07,19.1,73400.0,16.3601,16.3687,16.3088,16.3345,73400.0
2008-09-30 11:15:00,19.08,19.1,18.96,18.98,47100.0,16.3174,16.3345,16.2147,16.2318,47100.0
2008-09-30 11:20:00,18.99,18.99,18.89,18.95,59400.0,16.2404,16.2404,16.1549,16.2062,59400.0
2008-09-30 11:25:00,18.96,19.0,18.95,19.0,59200.0,16.2147,16.2489,16.2062,16.2489,59200.0
2008-09-30 11:30:00,19.0,19.0,18.95,19.0,12600.0,16.2489,16.2489,16.2062,16.2489,12600.0
2008-09-30 11:35:00,19.0,19.0,18.97,19.0,3400.0,16.2489,16.2489,16.2233,16.2489,3400.0
2008-09-30 11:40:00,19.0,19.03,18.98,19.01,7600.0,16.2489,16.2746,16.2318,16.2575,7600.0
2008-09-30 11:45:00,19.01,19.08,19.01,19.05,9900.0,16.2575,16.3174,16.2575,16.2917,9900.0
2008-09-30 11:50:00,19.05,19.08,19.05,19.08,73500.0,16.2917,16.3174,16.2917,16.3174,73500.0
2008-09-30 11:55:00,19.08,19.14,19.07,19.09,30600.0,16.3174,16.3687,16.3088,16.3259,30600.0
2008-09-30 12:00:00,19.09,19.1,18.98,18.98,31500.0,16.3259,16.3345,16.2318,16.2318,31500.0
2008-09-30 12:05:00,18.98,19.05,18.98,19.05,15500.0,16.2318,16.2917,16.2318,16.2917,15500.0
2008-09-30 12:10:00,19.06,19.06,19.03,19.03,31500.0,16.3002,16.3002,16.2746,16.2746,31500.0
2008-09-30 12:15:00,19.02,19.02,18.97,18.98,22800.0,16.266,16.266,16.2233,16.2318,22800.0
2008-09-30 12:20:00,18.99,19.05,18.98,19.03,86800.0,16.2404,16.2917,16.2318,16.2746,86800.0
2008-09-30 12:25:00,19.03,19.05,19.01,19.02,8200.0,16.2746,16.2917,16.2575,16.266,8200.0
2008-09-30 12:30:00,19.03,19.09,19.02,19.09,18500.0,16.2746,16.3259,16.266,16.3259,18500.0
2008-09-30 12:35:00,19.07,19.15,19.06,19.15,110400.0,16.3088,16.3772,16.3002,16.3772,110400.0
2008-09-30 12:40:00,19.15,19.16,19.11,19.14,12600.0,16.3772,16.3858,16.343,16.3687,12600.0
2008-09-30 12:45:00,19.15,19.15,19.12,19.14,12400.0,16.3772,16.3772,16.3516,16.3687,12400.0
2008-09-30 12:50:00,19.11,19.15,19.1,19.1,31600.0,16.343,16.3772,16.3345,16.3345,31600.0
2008-09-30 12:55:00,19.1,19.18,19.1,19.16,31900.0,16.3345,16.4029,16.3345,16.3858,31900.0
2008-09-30 13:00:00,19.16,19.16,19.09,19.09,37300.0,16.3858,16.3858,16.3259,16.3259,37300.0
2008-09-30 13:05:00,19.1,19.14,19.1,19.11,35300.0,16.3345,16.3687,16.3345,16.343,35300.0
2008-09-30 13:10:00,19.12,19.15,19.08,19.12,21800.0,16.3516,16.3772,16.3174,16.3516,21800.0
2008-09-30 13:15:00,19.12,19.15,19.08,19.12,29300.0,16.3516,16.3772,16.3174,16.3516,29300.0
2008-09-30 13:20:00,19.12,19.15,19.11,19.12,25200.0,16.3516,16.3772,16.343,16.3516,25200.0
2008-09-30 13:25:00,19.14,19.27,19.14,19.25,118600.0,16.3687,16.4798,16.3687,16.4627,118600.0
2008-09-30 13:30:00,19.26,19.3,19.24,19.28,40600.0,16.4713,16.5055,16.4542,16.4884,40600.0
2008-09-30 13:35:00,19.26,19.34,19.26,19.29,120700.0,16.4713,16.5397,16.4713,16.4969,120700.0
2008-09-30 13:40:00,19.3,19.33,19.28,19.29,22800.0,16.5055,16.5312,16.4884,16.4969,22800.0
2008-09-30 13:45:00,19.3,19.33,19.27,19.32,15100.0,16.5055,16.5312,16.4798,16.5226,15100.0
2008-09-30 13:50:00,19.33,19.36,19.29,19.35,18100.0,16.5312,16.5568,16.4969,16.5483,18100.0
2008-09-30 13:55:00,19.35,19.37,19.32,19.34,23900.0,16.5483,16.5654,16.5226,16.5397,23900.0
2008-09-30 14:00:00,19.35,19.38,19.31,19.33,38500.0,16.5483,16.5739,16.5141,16.5312,38500.0
2008-09-30 14:05:00,19.34,19.44,19.34,19.37,62100.0,16.5397,16.6252,16.5397,16.5654,62100.0
2008-09-30 14:10:00,19.37,19.45,19.35,19.4,44900.0,16.5654,16.6338,16.5483,16.591,44900.0
2008-09-30 14:15:00,19.41,19.45,19.36,19.41,34900.0,16.5996,16.6338,16.5568,16.5996,34900.0
2008-09-30 14:20:00,19.41,19.48,19.37,19.48,22800.0,16.5996,16.6594,16.5654,16.6594,22800.0
2008-09-30 14:25:00,19.48,19.5,19.45,19.49,25800.0,16.6594,16.6765,16.6338,16.668,25800.0
2008-09-30 14:30:00,19.49,19.57,19.47,19.53,42300.0,16.668,16.7364,16.6509,16.7022,42300.0
2008-09-30 14:35:00,19.53,19.53,19.42,19.47,29700.0,16.7022,16.7022,16.6081,16.6509,29700.0
2008-09-30 14:40:00,19.49,19.53,19.43,19.52,28500.0,16.668,16.7022,16.6167,16.6936,28500.0
2008-09-30 14:45:00,19.52,19.52,19.4,19.4,73400.0,16.6936,16.6936,16.591,16.591,73400.0
2008-09-30 14:50:00,19.41,19.48,19.4,19.47,23000.0,16.5996,16.6594,16.591,16.6509,23000.0
2008-09-30 14:55:00,19.48,19.53,19.42,19.44,24000.0,16.6594,16.7022,16.6081,16.6252,24000.0
2008-09-30 15:00:00,19.44,19.52,19.44,19.52,26400.0,16.6252,16.6936,16.6252,16.6936,26400.0
2008-09-30 15:05:00,19.53,19.56,19.5,19.52,33700.0,16.7022,16.7279,16.6765,16.6936,33700.0
2008-09-30 15:10:00,19.52,19.52,19.42,19.42,45200.0,16.6936,16.6936,16.6081,16.6081,45200.0
2008-09-30 15:15:00,19.39,19.45,19.37,19.44,43300.0,16.5825,16.6338,16.5654,16.6252,43300.0
2008-09-30 15:20:00,19.44,19.58,19.42,19.56,71600.0,16.6252,16.745,16.6081,16.7279,71600.0
2008-09-30 15:25:00,19.56,19.59,19.5,19.52,63200.0,16.7279,16.7535,16.6765,16.6936,63200.0
2008-09-30 15:30:00,19.52,19.53,19.39,19.42,160000.0,16.6936,16.7022,16.5825,16.6081,160000.0
2008-09-30 15:35:00,19.42,19.42,19.33,19.41,200900.0,16.6081,16.6081,16.5312,16.5996,200900.0
2008-09-30 15:40:00,19.41,19.49,19.4,19.48,93200.0,16.5996,16.668,16.591,16.6594,93200.0
2008-09-30 15:45:00,19.49,19.61,19.49,19.55,79600.0,16.668,16.7706,16.668,16.7193,79600.0
2008-09-30 15:50:00,19.54,19.54,19.47,19.51,136800.0,16.7107,16.7107,16.6509,16.6851,136800.0
2008-09-30 15:55:00,19.52,19.57,19.42,19.55,256000.0,16.6936,16.7364,16.6081,16.7193,256000.0
2008-09-30 16:00:00,19.54,19.57,19.2,19.5,9900.0,16.7107,16.7364,16.42,16.6765,9900.0
2008-09-30 16:05:00,19.5,19.53,19.49,19.5,13800.0,16.6765,16.7022,16.668,16.6765,13800.0
2008-09-30 16:10:00,19.5,19.52,19.5,19.5,11900.0,16.6765,16.6936,16.6765,16.6765,11900.0
2008-10-01 09:30:00,19.4,19.4,19.2,19.3,5400.0,16.591,16.591,16.42,16.5055,5400.0
2008-10-01 09:35:00,19.26,19.3,19.11,19.11,51400.0,16.4713,16.5055,16.343,16.343,51400.0
2008-10-01 09:40:00,19.16,19.38,19.14,19.37,35500.0,16.3858,16.5739,16.3687,16.5654,35500.0
2008-10-01 09:45:00,19.35,19.39,19.32,19.34,32700.0,16.5483,16.5825,16.5226,16.5397,32700.0
2008-10-01 09:50:00,19.35,19.38,19.3,19.33,17600.0,16.5483,16.5739,16.5055,16.5312,17600.0
2008-10-01 09:55:00,19.33,19.39,19.31,19.35,21100.0,16.5312,16.5825,16.5141,16.5483,21100.0
2008-10-01 10:00:00,19.33,19.34,19.08,19.12,144500.0,16.5312,16.5397,16.3174,16.3516,144500.0
2008-10-01 10:05:00,19.14,19.35,19.07,19.14,458400.0,16.3687,16.5483,16.3088,16.3687,458400.0
2008-10-01 10:10:00,19.13,19.22,19.07,19.22,55600.0,16.3601,16.4371,16.3088,16.4371,55600.0
2008-10-01 10:15:00,19.21,19.26,19.11,19.26,52000.0,16.4285,16.4713,16.343,16.4713,52000.0
2008-10-01 10:20:00,19.25,19.26,19.18,19.22,17900.0,16.4627,16.4713,16.4029,16.4371,17900.0
2008-10-01 10:25:00,19.22,19.25,19.17,19.18,75600.0,16.4371,16.4627,16.3943,16.4029,75600.0
2008-10-01 10:30:00,19.18,19.19,19.16,19.19,39700.0,16.4029,16.4114,16.3858,16.4114,39700.0
2008-10-01 10:35:00,19.19,19.21,19.14,19.16,74600.0,16.4114,16.4285,16.3687,16.3858,74600.0
2008-10-01 10:40:00,19.16,19.17,19.11,19.11,37200.0,16.3858,16.3943,16.343,16.343,37200.0
2008-10-01 10:45:00,19.13,19.14,19.08,19.1,29300.0,16.3601,16.3687,16.3174,16.3345,29300.0
2008-10-01 10:50:00,19.09,19.19,19.07,19.19,52000.0,16.3259,16.4114,16.3088,16.4114,52000.0
2008-10-01 10:55:00,19.19,19.21,19.14,19.18,15400.0,16.4114,16.4285,16.3687,16.4029,15400.0
2008-10-01 11:00:00,19.18,19.19,19.11,19.13,15600.0,16.4029,16.4114,16.343,16.3601,15600.0
2008-10-01 11:05:00,19.12,19.16,19.04,19.08,26500.0,16.3516,16.3858,16.2831,16.3174,26500.0
2008-10-01 11:10:00,19.09,19.15,19.09,19.11,28700.0,16.3259,16.3772,16.3259,16.343,28700.0
2008-10-01 11:15:00,19.12,19.18,19.12,19.16,13700.0,16.3516,16.4029,16.3516,16.3858,13700.0
2008-10-01 11:20:00,19.17,19.2,19.14,19.19,18900.0,16.3943,16.42,16.3687,16.4114,18900.0
2008-10-01 11:25:00,19.19,19.26,19.18,19.2,36300.0,16.4114,16.4713,16.4029,16.42,36300.0
2008-10-01 11:30:00,19.22,19.23,19.2,19.21,5600.0,16.4371,16.4456,16.42,16.4285,5600.0
2008-10-01 11:35:00,19.22,19.32,19.22,19.31,23800.0,16.4371,16.5226,16.4371,16.5141,23800.0
2008-10-01 11:40:00,19.33,19.33,19.27,19.29,7700.0,16.5312,16.5312,16.4798,16.4969,7700.0
2008-10-01 11:45:00,19.29,19.33,19.28,19.32,14900.0,16.4969,16.5312,16.4884,16.5226,14900.0
2008-10-01 11:50:00,19.32,19.4,19.31,19.39,71500.0,16.5226,16.591,16.5141,16.5825,71500.0
2008-10-01 11:55:00,19.39,19.4,19.36,19.38,144700.0,16.5825,16.591,16.5568,16.5739,144700.0
2008-10-01 12:00:00,19.38,19.41,19.34,19.41,137000.0,16.5739,16.5996,16.5397,16.5996,137000.0
2008-10-01 12:05:00,19.41,19.49,19.4,19.48,103200.0,16.5996,16.668,16.591,16.6594,103200.0
2008-10-01 12:10:00,19.5,19.58,19.48,19.57,85500.0,16.6765,16.745,16.6594,16.7364,85500.0
2008-10-01 12:15:00,19.58,19.77,19.58,19.64,157900.0,16.745,16.9074,16.745,16.7963,157900.0
2008-10-01 12:20:00,19.63,19.65,19.58,19.64,58000.0,16.7877,16.8048,16.745,16.7963,58000.0
2008-10-01 12:25:00,19.65,19.68,19.57,19.66,66900.0,16.8048,16.8305,16.7364,16.8134,66900.0
2008-10-01 12:30:00,19.66,19.84,19.65,19.84,55300.0,16.8134,16.9673,16.8048,16.9673,55300.0
2008-10-01 12:35:00,19.83,20.03,19.81,19.9,360100.0,16.9588,17.1298,16.9417,17.0186,360100.0
2008-10-01 12:40:00,19.91,19.97,19.81,19.84,121400.0,17.0272,17.0785,16.9417,16.9673,121400.0
2008-10-01 12:45:00,19.8,19.91,19.79,19.85,64700.0,16.9331,17.0272,16.9246,16.9759,64700.0
2008-10-01 12:50:00,19.88,20.0,19.88,19.94,108400.0,17.0015,17.1041,17.0015,17.0528,108400.0
2008-10-01 12:55:00,19.94,19.94,19.88,19.91,65300.0,17.0528,17.0528,17.0015,17.0272,65300.0
2008-10-01 13:00:00,19.91,19.91,19.74,19.76,96200.0,17.0272,17.0272,16.8818,16.8989,96200.0
2008-10-01 13:05:00,19.77,19.81,19.73,19.74,85400.0,16.9074,16.9417,16.8732,16.8818,85400.0
2008-10-01 13:10:00,19.76,19.89,19.76,19.78,65900.0,16.8989,17.0101,16.8989,16.916,65900.0
2008-10-01 13:15:00,19.79,19.82,19.77,19.81,53100.0,16.9246,16.9502,16.9074,16.9417,53100.0
2008-10-01 13:20:00,19.81,19.81,19.77,19.81,34000.0,16.9417,16.9417,16.9074,16.9417,34000.0
2008-10-01 13:25:00,19.81,19.84,19.78,19.81,39900.0,16.9417,16.9673,16.916,16.9417,39900.0
2008-10-01 13:30:00,19.81,19.83,19.69,19.69,35200.0,16.9417,16.9588,16.839,16.839,35200.0
2008-10-01 13:35:00,19.69,19.77,19.68,19.77,47500.0,16.839,16.9074,16.8305,16.9074,47500.0
2008-10-01 13:40:00,19.78,19.85,19.6,19.81,104000.0,16.916,16.9759,16.7621,16.9417,104000.0
2008-10-01 13:45:00,19.88,19.91,19.78,19.81,171300.0,17.0015,17.0272,16.916,16.9417,171300.0
2008-10-01 13:50:00,19.81,19.93,19.79,19.81,137800.0,16.9417,17.0443,16.9246,16.9417,137800.0
2008-10-01 13:55:00,19.8,19.85,19.7,19.75,124100.0,16.9331,16.9759,16.8476,16.8903,124100.0
2008-10-01 14:00:00,19.75,19.83,19.66,19.8,107500.0,16.8903,16.9588,16.8134,16.9331,107500.0
2008-10-01 14:05:00,19.81,19.93,19.8,19.9,94900.0,16.9417,17.0443,16.9331,17.0186,94900.0
2008-10-01 14:10:00,19.91,19.94,19.83,19.91,81900.0,17.0272,17.0528,16.9588,17.0272,81900.0
2008-10-01 14:15:00,19.91,19.98,19.87,19.93,84400.0,17.0272,17.087,16.993,17.0443,84400.0
2008-10-01 14:20:00,19.94,19.98,19.87,19.93,104300.0,17.0528,17.087,16.993,17.0443,104300.0
2008-10-01 14:25:00,19.93,19.96,19.87,19.94,72100.0,17.0443,17.0699,16.993,17.0528,72100.0
2008-10-01 14:30:00,19.93,19.95,19.83,19.84,84300.0,17.0443,17.0614,16.9588,16.9673,84300.0
2008-10-01 14:35:00,19.85,19.98,19.82,19.97,76600.0,16.9759,17.087,16.9502,17.0785,76600.0
2008-10-01 14:40:00,19.98,20.04,19.94,19.99,169600.0,17.087,17.1384,17.0528,17.0956,169600.0
2008-10-01 14:45:00,19.99,20.08,19.98,20.07,161700.0,17.0956,17.1726,17.087,17.164,161700.0
2008-10-01 14:50:00,20.07,20.1,20.04,20.08,95100.0,17.164,17.1897,17.1384,17.1726,95100.0
2008-10-01 14:55:00,20.08,20.09,19.89,19.96,87100.0,17.1726,17.1811,17.0101,17.0699,87100.0
2008-10-01 15:00:00,19.95,20.0,19.91,20.0,53900.0,17.0614,17.1041,17.0272,17.1041,53900.0
2008-10-01 15:05:00,19.99,20.0,19.96,19.99,67500.0,17.0956,17.1041,17.0699,17.0956,67500.0
2008-10-01 15:10:00,19.99,20.05,19.91,19.93,125200.0,17.0956,17.1469,17.0272,17.0443,125200.0
2008-10-01 15:15:00,19.93,19.97,19.86,19.94,100700.0,17.0443,17.0785,16.9844,17.0528,100700.0
2008-10-01 15:20:00,19.94,19.95,19.89,19.94,72600.0,17.0528,17.0614,17.0101,17.0528,72600.0
2008-10-01 15:25:00,19.94,20.0,19.91,19.92,100100.0,17.0528,17.1041,17.0272,17.0357,100100.0
2008-10-01 15:30:00,19.93,19.97,19.91,19.95,97400.0,17.0443,17.0785,17.0272,17.0614,97400.0
2008-10-01 15:35:00,19.95,20.0,19.89,19.9,134900.0,17.0614,17.1041,17.0101,17.0186,134900.0
2008-10-01 15:40:00,19.91,19.97,19.89,19.94,108100.0,17.0272,17.0785,17.0101,17.0528,108100.0
2008-10-01 15:45:00,19.95,19.96,19.9,19.9,103100.0,17.0614,17.0699,17.0186,17.0186,103100.0
2008-10-01 15:50:00,19.9,19.93,19.89,19.93,136800.0,17.0186,17.0443,17.0101,17.0443,136800.0
2008-10-01 15:55:00,19.92,20.02,19.9,20.0,191800.0,17.0357,17.1212,17.0186,17.1041,191800.0
2008-10-01 16:00:00,20.0,20.04,20.0,20.0,3400.0,17.1041,17.1384,17.1041,17.1041,3400.0
2008-10-01 16:05:00,20.0,20.0,20.0,20.0,0.0,17.1041,17.1041,17.1041,17.1041,0.0
2008-10-01 16:10:00,20.0,20.0,20.0,20.0,0.0,17.1041,17.1041,17.1041,17.1041,0.0
2008-10-02 09:30:00,20.1,20.1,19.71,19.75,10400.0,17.1897,17.1897,16.8561,16.8903,10400.0
2008-10-02 09:35:00,19.77,19.83,19.75,19.8,98000.0,16.9074,16.9588,16.8903,16.9331,98000.0
2008-10-02 09:40:00,19.81,20.04,19.79,19.8,113700.0,16.9417,17.1384,16.9246,16.9331,113700.0
2008-10-02 09:45:00,19.76,19.92,19.71,19.91,51000.0,16.8989,17.0357,16.8561,17.0272,51000.0
2008-10-02 09:50:00,19.91,19.92,19.71,19.78,60000.0,17.0272,17.0357,16.8561,16.916,60000.0
2008-10-02 09:55:00,19.79,19.79,19.63,19.68,68500.0,16.9246,16.9246,16.7877,16.8305,68500.0
2008-10-02 10:00:00,19.66,19.69,19.62,19.67,135500.0,16.8134,16.839,16.7792,16.8219,135500.0
2008-10-02 10:05:00,19.66,19.75,19.56,19.6,88200.0,16.8134,16.8903,16.7279,16.7621,88200.0
2008-10-02 10:10:00,19.6,19.72,19.59,19.69,30200.0,16.7621,16.8647,16.7535,16.839,30200.0
2008-10-02 10:15:00,19.7,19.72,19.66,19.68,86400.0,16.8476,16.8647,16.8134,16.8305,86400.0
2008-10-02 10:20:00,19.67,19.67,19.57,19.57,14100.0,16.8219,16.8219,16.7364,16.7364,14100.0
2008-10-02 10:25:00,19.55,19.6,19.54,19.57,27400.0,16.7193,16.7621,16.7107,16.7364,27400.0
2008-10-02 10:30:00,19.59,19.65,19.57,19.6,25800.0,16.7535,16.8048,16.7364,16.7621,25800.0
2008-10-02 10:35:00,19.61,19.65,19.5,19.55,81300.0,16.7706,16.8048,16.6765,16.7193,81300.0
2008-10-02 10:40:00,19.53,19.53,19.47,19.52,21600.0,16.7022,16.7022,16.6509,16.6936,21600.0
2008-10-02 10:45:00,19.55,19.55,19.45,19.47,22300.0,16.7193,16.7193,16.6338,16.6509,22300.0
2008-10-02 10:50:00,19.49,19.56,19.49,19.51,18700.0,16.668,16.7279,16.668,16.6851,18700.0
2008-10-02 10:55:00,19.51,19.55,19.48,19.48,27900.0,16.6851,16.7193,16.6594,16.6594,27900.0
2008-10-02 11:00:00,19.5,19.51,19.48,19.48,16600.0,16.6765,16.6851,16.6594,16.6594,16600.0
2008-10-02 11:05:00,19.48,19.48,19.23,19.28,93800.0,16.6594,16.6594,16.4456,16.4884,93800.0
2008-10-02 11:10:00,19.28,19.31,19.21,19.22,98100.0,16.4884,16.5141,16.4285,16.4371,98100.0
2008-10-02 11:15:00,19.22,19.25,19.18,19.25,119100.0,16.4371,16.4627,16.4029,16.4627,119100.0
2008-10-02 11:20:00,19.25,19.27,19.24,19.25,46300.0,16.4627,16.4798,16.4542,16.4627,46300.0
2008-10-02 11:25:00,19.25,19.3,19.22,19.24,48700.0,16.4627,16.5055,16.4371,16.4542,48700.0
2008-10-02 11:30:00,19.23,19.25,19.2,19.24,21200.0,16.4456,16.4627,16.42,16.4542,21200.0
2008-10-02 11:35:00,19.23,19.3,19.22,19.29,30700.0,16.4456,16.5055,16.4371,16.4969,30700.0
2008-10-02 11:40:00,19.3,19.4,19.28,19.39,21500.0,16.5055,16.591,16.4884,16.5825,21500.0
2008-10-02 11:45:00,19.38,19.43,19.38,19.42,33400.0,16.5739,16.6167,16.5739,16.6081,33400.0
2008-10-02 11:50:00,19.41,19.44,19.37,19.39,40900.0,16.5996,16.6252,16.5654,16.5825,40900.0
2008-10-02 11:55:00,19.38,19.48,19.37,19.47,61900.0,16.5739,16.6594,16.5654,16.6509,61900.0
2008-10-02 12:00:00,19.48,19.51,19.43,19.46,66600.0,16.6594,16.6851,16.6167,16.6423,66600.0
2008-10-02 12:05:00,19.48,19.49,19.45,19.48,33900.0,16.6594,16.668,16.6338,16.6594,33900.0
2008-10-02 12:10:00,19.47,19.5,19.38,19.4,31900.0,16.6509,16.6765,16.5739,16.591,31900.0
2008-10-02 12:15:00,19.39,19.49,19.39,19.44,23800.0,16.5825,16.668,16.5825,16.6252,23800.0
2008-10-02 12:20:00,19.44,19.44,19.37,19.42,27600.0,16.6252,16.6252,16.5654,16.6081,27600.0
2008-10-02 12:25:00,19.42,19.44,19.34,19.37,43500.0,16.6081,16.6252,16.5397,16.5654,43500.0
2008-10-02 12:30:00,19.38,19.42,19.33,19.37,38400.0,16.5739,16.6081,16.5312,16.5654,38400.0
2008-10-02 12:35:00,19.37,19.38,19.3,19.31,20100.0,16.5654,16.5739,16.5055,16.5141,20100.0
2008-10-02 12:40:00,19.31,19.33,19.26,19.26,32600.0,16.5141,16.5312,16.4713,16.4713,32600.0
2008-10-02 12:45:00,19.25,19.28,19.22,19.24,69200.0,16.4627,16.4884,16.4371,16.4542,69200.0
2008-10-02 12:50:00,19.24,19.27,19.22,19.24,49100.0,16.4542,16.4798,16.4371,16.4542,49100.0
2008-10-02 12:55:00,19.25,19.29,19.23,19.24,66700.0,16.4627,16.4969,16.4456,16.4542,66700.0
2008-10-02 13:00:00,19.24,19.25,19.21,19.23,209700.0,16.4542,16.4627,16.4285,16.4456,209700.0
2008-10-02 13:05:00,19.23,19.25,19.18,19.21,64700.0,16.4456,16.4627,16.4029,16.4285,64700.0
2008-10-02 13:10:00,19.22,19.23,19.1,19.17,76800.0,16.4371,16.4456,16.3345,16.3943,76800.0
2008-10-02 13:15:00,19.17,19.17,19.11,19.13,42700.0,16.3943,16.3943,16.343,16.3601,42700.0
2008-10-02 13:20:00,19.13,19.16,19.08,19.08,30100.0,16.3601,16.3858,16.3174,16.3174,30100.0
2008-10-02 13:25:00,19.08,19.12,19.06,19.07,27200.0,16.3174,16.3516,16.3002,16.3088,27200.0
2008-10-02 13:30:00,19.07,19.12,19.05,19.11,31500.0,16.3088,16.3516,16.2917,16.343,31500.0
2008-10-02 13:35:00,19.1,19.1,18.98,19.01,59600.0,16.3345,16.3345,16.2318,16.2575,59600.0
2008-10-02 13:40:00,19.0,19.14,18.95,19.14,52500.0,16.2489,16.3687,16.2062,16.3687,52500.0
2008-10-02 13:45:00,19.14,19.23,19.07,19.1,94500.0,16.3687,16.4456,16.3088,16.3345,94500.0
2008-10-02 13:50:00,19.09,19.16,18.9,18.94,124300.0,16.3259,16.3858,16.1634,16.1976,124300.0
2008-10-02 13:55:00,18.93,19.08,18.91,19.05,86600.0,16.1891,16.3174,16.172,16.2917,86600.0
2008-10-02 14:00:00,19.04,19.08,18.97,18.99,72700.0,16.2831,16.3174,16.2233,16.2404,72700.0
2008-10-02 14:05:00,19.0,19.02,18.93,18.97,65200.0,16.2489,16.266,16.1891,16.2233,65200.0
2008-10-02 14:10:00,18.96,19.07,18.94,18.97,60900.0,16.2147,16.3088,16.1976,16.2233,60900.0
2008-10-02 14:15:00,18.97,18.99,18.91,18.94,66200.0,16.2233,16.2404,16.172,16.1976,66200.0
2008-10-02 14:20:00,18.95,18.95,18.88,18.89,52300.0,16.2062,16.2062,16.1463,16.1549,52300.0
2008-10-02 14:25:00,18.88,18.93,18.86,18.9,46400.0,16.1463,16.1891,16.1292,16.1634,46400.0
2008-10-02 14:30:00,18.91,18.91,18.8,18.84,54200.0,16.172,16.172,16.0779,16.1121,54200.0
2008-10-02 14:35:00,18.84,18.84,18.75,18.82,46700.0,16.1121,16.1121,16.0351,16.095,46700.0
2008-10-02 14:40:00,18.84,18.89,18.8,18.8,37200.0,16.1121,16.1549,16.0779,16.0779,37200.0
2008-10-02 14:45:00,18.81,18.92,18.81,18.89,54800.0,16.0864,16.1805,16.0864,16.1549,54800.0
2008-10-02 14:50:00,18.88,18.88,18.82,18.84,31500.0,16.1463,16.1463,16.095,16.1121,31500.0
2008-10-02 14:55:00,18.84,18.94,18.84,18.94,49300.0,16.1121,16.1976,16.1121,16.1976,49300.0
2008-10-02 15:00:00,18.94,18.97,18.88,18.89,69300.0,16.1976,16.2233,16.1463,16.1549,69300.0
2008-10-02 15:05:00,18.9,18.93,18.84,18.85,43100.0,16.1634,16.1891,16.1121,16.1207,43100.0
2008-10-02 15:10:00,18.85,18.9,18.85,18.85,43200.0,16.1207,16.1634,16.1207,16.1207,43200.0
2008-10-02 15:15:00,18.84,18.84,18.72,18.74,76900.0,16.1121,16.1121,16.0095,16.0266,76900.0
2008-10-02 15:20:00,18.74,18.81,18.72,18.79,78100.0,16.0266,16.0864,16.0095,16.0693,78100.0
2008-10-02 15:25:00,18.81,18.81,18.65,18.73,119200.0,16.0864,16.0864,15.9496,16.018,119200.0
2008-10-02 15:30:00,18.73,18.9,18.69,18.83,133400.0,16.018,16.1634,15.9838,16.1036,133400.0
2008-10-02 15:35:00,18.83,18.85,18.73,18.73,199600.0,16.1036,16.1207,16.018,16.018,199600.0
2008-10-02 15:40:00,18.73,18.77,18.66,18.71,239200.0,16.018,16.0522,15.9582,16.0009,239200.0
2008-10-02 15:45:00,18.71,18.71,18.63,18.63,164200.0,16.0009,16.0009,15.9325,15.9325,164200.0
2008-10-02 15:50:00,18.62,18.76,18.62,18.74,177600.0,15.924,16.0437,15.924,16.0266,177600.0
2008-10-02 15:55:00,18.74,18.8,18.7,18.79,124000.0,16.0266,16.0779,15.9924,16.0693,124000.0
2008-10-02 16:00:00,18.7,18.73,18.58,18.6,60700.0,15.9924,16.018,15.8897,15.9069,60700.0
2008-10-02 16:05:00,18.6,18.6,18.6,18.6,5100.0,15.9069,15.9069,15.9069,15.9069,5100.0
2008-10-02 16:10:00,18.59,18.6,18.56,18.6,9200.0,15.8983,15.9069,15.8726,15.9069,9200.0
2008-10-03 09:30:00,19.0,19.09,18.93,19.03,113100.0,16.2489,16.3259,16.1891,16.2746,113100.0
2008-10-03 09:35:00,19.02,19.09,19.0,19.09,119200.0,16.266,16.3259,16.2489,16.3259,119200.0
2008-10-03 09:40:00,19.09,19.24,19.02,19.04,143000.0,16.3259,16.4542,16.266,16.2831,143000.0
2008-10-03 09:45:00,19.03,19.09,18.87,18.93,119200.0,16.2746,16.3259,16.1378,16.1891,119200.0
2008-10-03 09:50:00,18.94,19.09,18.92,18.99,191800.0,16.1976,16.3259,16.1805,16.2404,191800.0
2008-10-03 09:55:00,19.0,19.04,18.94,18.95,83900.0,16.2489,16.2831,16.1976,16.2062,83900.0
2008-10-03 10:00:00,18.96,19.03,18.95,19.01,65300.0,16.2147,16.2746,16.2062,16.2575,65300.0
2008-10-03 10:05:00,19.01,19.02,18.93,18.93,88700.0,16.2575,16.266,16.1891,16.1891,88700.0
2008-10-03 10:10:00,18.94,18.96,18.85,18.91,83100.0,16.1976,16.2147,16.1207,16.172,83100.0
2008-10-03 10:15:00,18.91,18.95,18.85,18.87,72200.0,16.172,16.2062,16.1207,16.1378,72200.0
2008-10-03 10:20:00,18.86,18.94,18.72,18.74,111600.0,16.1292,16.1976,16.0095,16.0266,111600.0
2008-10-03 10:25:00,18.77,18.84,18.74,18.79,59500.0,16.0522,16.1121,16.0266,16.0693,59500.0
2008-10-03 10:30:00,18.8,18.86,18.73,18.84,93100.0,16.0779,16.1292,16.018,16.1121,93100.0
2008-10-03 10:35:00,18.84,18.93,18.81,18.9,102900.0,16.1121,16.1891,16.0864,16.1634,102900.0
2008-10-03 10:40:00,18.9,19.02,18.86,19.01,186300.0,16.1634,16.266,16.1292,16.2575,186300.0
2008-10-03 10:45:00,19.01,19.1,19.01,19.1,171500.0,16.2575,16.3345,16.2575,16.3345,171500.0
2008-10-03 10:50:00,19.1,19.36,19.09,19.36,191500.0,16.3345,16.5568,16.3259,16.5568,191500.0
2008-10-03 10:55:00,19.37,19.4,19.27,19.29,246100.0,16.5654,16.591,16.4798,16.4969,246100.0
2008-10-03 11:00:00,19.3,19.39,19.22,19.25,98100.0,16.5055,16.5825,16.4371,16.4627,98100.0
2008-10-03 11:05:00,19.25,19.25,19.19,19.21,100000.0,16.4627,16.4627,16.4114,16.4285,100000.0
2008-10-03 11:10:00,19.19,19.21,19.14,19.14,68700.0,16.4114,16.4285,16.3687,16.3687,68700.0
2008-10-03 11:15:00,19.15,19.19,19.11,19.11,98700.0,16.3772,16.4114,16.343,16.343,98700.0
2008-10-03 11:20:00,19.13,19.16,19.1,19.12,50700.0,16.3601,16.3858,16.3345,16.3516,50700.0
2008-10-03 11:25:00,19.13,19.14,19.09,19.09,18400.0,16.3601,16.3687,16.3259,16.3259,18400.0
2008-10-03 11:30:00,19.12,19.18,19.1,19.18,22800.0,16.3516,16.4029,16.3345,16.4029,22800.0
2008-10-03 11:35:00,19.19,19.22,19.17,19.19,26600.0,16.4114,16.4371,16.3943,16.4114,26600.0
2008-10-03 11:40:00,19.2,19.25,19.11,19.12,94000.0,16.42,16.4627,16.343,16.3516,94000.0
2008-10-03 11:45:00,19.11,19.15,19.03,19.03,40600.0,16.343,16.3772,16.2746,16.2746,40600.0
2008-10-03 11:50:00,19.04,19.06,19.0,19.04,32500.0,16.2831,16.3002,16.2489,16.2831,32500.0
2008-10-03 11:55:00,19.06,19.17,19.05,19.13,42900.0,16.3002,16.3943,16.2917,16.3601,42900.0
2008-10-03 12:00:00,19.13,19.13,19.06,19.11,20500.0,16.3601,16.3601,16.3002,16.343,20500.0
2008-10-03 12:05:00,19.09,19.16,19.04,19.13,78900.0,16.3259,16.3858,16.2831,16.3601,78900.0
2008-10-03 12:10:00,19.13,19.2,19.13,19.18,64400.0,16.3601,16.42,16.3601,16.4029,64400.0
2008-10-03 12:15:00,19.18,19.2,19.16,19.19,49400.0,16.4029,16.42,16.3858,16.4114,49400.0
2008-10-03 12:20:00,19.19,19.19,19.09,19.09,56300.0,16.4114,16.4114,16.3259,16.3259,56300.0
2008-10-03 12:25:00,19.12,19.16,19.1,19.16,41100.0,16.3516,16.3858,16.3345,16.3858,41100.0
2008-10-03 12:30:00,19.16,19.17,19.14,19.16,14000.0,16.3858,16.3943,16.3687,16.3858,14000.0
2008-10-03 12:35:00,19.17,19.31,19.16,19.31,40900.0,16.3943,16.5141,16.3858,16.5141,40900.0
2008-10-03 12:40:00,19.3,19.34,19.28,19.33,15400.0,16.5055,16.5397,16.4884,16.5312,15400.0
2008-10-03 12:45:00,19.34,19.36,19.27,19.3,46000.0,16.5397,16.5568,16.4798,16.5055,46000.0
2008-10-03 12:50:00,19.29,19.33,19.29,19.33,37100.0,16.4969,16.5312,16.4969,16.5312,37100.0
2008-10-03 12:55:00,19.34,19.38,19.32,19.36,24900.0,16.5397,16.5739,16.5226,16.5568,24900.0
2008-10-03 13:00:00,19.37,19.38,19.21,19.34,134700.0,16.5654,16.5739,16.4285,16.5397,134700.0
2008-10-03 13:05:00,19.37,19.51,19.33,19.44,101200.0,16.5654,16.6851,16.5312,16.6252,101200.0
2008-10-03 13:10:00,19.4,19.46,19.2,19.38,104100.0,16.591,16.6423,16.42,16.5739,104100.0
2008-10-03 13:15:00,19.37,19.46,19.34,19.43,51700.0,16.5654,16.6423,16.5397,16.6167,51700.0
2008-10-03 13:20:00,19.41,19.54,19.18,19.19,93900.0,16.5996,16.7107,16.4029,16.4114,93900.0
2008-10-03 13:25:00,19.18,19.2,18.83,18.93,149600.0,16.4029,16.42,16.1036,16.1891,149600.0
2008-10-03 13:30:00,18.91,18.94,18.72,18.73,97800.0,16.172,16.1976,16.0095,16.018,97800.0
2008-10-03 13:35:00,18.75,18.89,18.72,18.84,134500.0,16.0351,16.1549,16.0095,16.1121,134500.0
2008-10-03 13:40:00,18.85,18.85,18.48,18.48,158100.0,16.1207,16.1207,15.8042,15.8042,158100.0
2008-10-03 13:45:00,18.48,18.55,18.37,18.42,452000.0,15.8042,15.8641,15.7102,15.7529,452000.0
2008-10-03 13:50:00,18.42,18.55,18.31,18.33,324700.0,15.7529,15.8641,15.6588,15.6759,324700.0
2008-10-03 13:55:00,18.32,18.46,18.32,18.39,228800.0,15.6674,15.7871,15.6674,15.7273,228800.0
2008-10-03 14:00:00,18.39,18.4,18.15,18.19,256600.0,15.7273,15.7358,15.522,15.5562,256600.0
2008-10-03 14:05:00,18.19,18.26,18.1,18.14,366600.0,15.5562,15.6161,15.4793,15.5135,366600.0
2008-10-03 14:10:00,18.14,18.23,18.14,18.17,166400.0,15.5135,15.5904,15.5135,15.5391,166400.0
2008-10-03 14:15:00,18.16,18.17,18.03,18.07,125300.0,15.5306,15.5391,15.4194,15.4536,125300.0
2008-10-03 14:20:00,18.06,18.07,18.0,18.02,125400.0,15.445,15.4536,15.3937,15.4108,125400.0
2008-10-03 14:25:00,18.02,18.02,17.65,17.65,373800.0,15.4108,15.4108,15.0944,15.0944,373800.0
2008-10-03 14:30:00,17.66,17.83,17.59,17.62,225600.0,15.103,15.2483,15.0431,15.0688,225600.0
2008-10-03 14:35:00,17.63,17.85,17.63,17.81,72500.0,15.0773,15.2654,15.0773,15.2312,72500.0
2008-10-03 14:40:00,17.8,17.85,17.77,17.77,104600.0,15.2227,15.2654,15.197,15.197,104600.0
2008-10-03 14:45:00,17.77,17.8,17.61,17.68,76800.0,15.197,15.2227,15.0602,15.1201,76800.0
2008-10-03 14:50:00,17.68,17.84,17.68,17.83,121800.0,15.1201,15.2569,15.1201,15.2483,121800.0
2008-10-03 14:55:00,17.83,17.93,17.75,17.89,124100.0,15.2483,15.3339,15.1799,15.2997,124100.0
2008-10-03 15:00:00,17.88,17.94,17.77,17.84,187600.0,15.2911,15.3424,15.197,15.2569,187600.0
2008-10-03 15:05:00,17.83,17.85,17.71,17.75,76500.0,15.2483,15.2654,15.1457,15.1799,76500.0
2008-10-03 15:10:00,17.75,17.77,17.5,17.54,375600.0,15.1799,15.197,14.9661,15.0003,375600.0
2008-10-03 15:15:00,17.54,17.61,17.5,17.5,109500.0,15.0003,15.0602,14.9661,14.9661,109500.0
2008-10-03 15:20:00,17.5,17.55,17.3,17.33,444300.0,14.9661,15.0089,14.7951,14.8207,444300.0
2008-10-03 15:25:00,17.33,17.43,17.29,17.38,131800.0,14.8207,14.9063,14.7865,14.8635,131800.0
2008-10-03 15:30:00,17.38,17.65,17.38,17.64,289400.0,14.8635,15.0944,14.8635,15.0859,289400.0
2008-10-03 15:35:00,17.65,17.95,17.62,17.88,830000.0,15.0944,15.351,15.0688,15.2911,830000.0
2008-10-03 15:40:00,17.87,17.92,17.75,17.85,1321300.0,15.2826,15.3253,15.1799,15.2654,1321300.0
2008-10-03 15:45:00,17.85,17.88,17.66,17.79,1228600.0,15.2654,15.2911,15.103,15.2141,1228600.0
2008-10-03 15:50:00,17.79,17.99,17.76,17.97,1195700.0,15.2141,15.3852,15.1885,15.3681,1195700.0
2008-10-03 15:55:00,17.97,18.05,17.54,18.05,1896000.0,15.3681,15.4365,15.0003,15.4365,1896000.0
2008-10-03 16:00:00,18.05,18.35,18.05,18.05,28700.0,15.4365,15.6931,15.4365,15.4365,28700.0
2008-10-03 16:05:00,18.05,18.05,18.05,18.05,0.0,15.4365,15.4365,15.4365,15.4365,0.0
2008-10-03 16:10:00,18.1,18.1,18.1,18.1,4000.0,15.4793,15.4793,15.4793,15.4793,4000.0
2008-10-06 09:30:00,17.35,17.42,17.0,17.12,49600.0,14.8378,14.8977,14.5385,14.6411,49600.0
2008-10-06 09:35:00,17.1,17.27,17.07,17.12,92300.0,14.624,14.7694,14.5984,14.6411,92300.0
2008-10-06 09:40:00,17.11,17.17,16.96,17.0,277100.0,14.6326,14.6839,14.5043,14.5385,277100.0
2008-10-06 09:45:00,17.0,17.01,16.92,17.01,125700.0,14.5385,14.5471,14.4701,14.5471,125700.0
2008-10-06 09:50:00,17.02,17.05,16.85,16.85,503000.0,14.5556,14.5813,14.4102,14.4102,503000.0
2008-10-06 09:55:00,16.85,16.9,16.75,16.8,159400.0,14.4102,14.453,14.3247,14.3675,159400.0
2008-10-06 10:00:00,16.81,16.83,16.69,16.74,110800.0,14.376,14.3931,14.2734,14.3162,110800.0
2008-10-06 10:05:00,16.73,16.82,16.69,16.8,66600.0,14.3076,14.3846,14.2734,14.3675,66600.0
2008-10-06 10:10:00,16.8,16.83,16.65,16.66,57200.0,14.3675,14.3931,14.2392,14.2478,57200.0
2008-10-06 10:15:00,16.65,16.68,16.55,16.58,126100.0,14.2392,14.2649,14.1537,14.1793,126100.0
2008-10-06 10:20:00,16.56,16.65,16.56,16.65,53200.0,14.1622,14.2392,14.1622,14.2392,53200.0
2008-10-06 10:25:00,16.66,16.68,16.55,16.6,100700.0,14.2478,14.2649,14.1537,14.1964,100700.0
2008-10-06 10:30:00,16.59,16.62,16.5,16.51,51400.0,14.1879,14.2135,14.1109,14.1195,51400.0
2008-10-06 10:35:00,16.5,16.5,16.38,16.38,123100.0,14.1109,14.1109,14.0083,14.0083,123100.0
2008-10-06 10:40:00,16.38,16.41,16.16,16.19,111100.0,14.0083,14.0339,13.8201,13.8458,111100.0
2008-10-06 10:45:00,16.19,16.32,16.17,16.26,248300.0,13.8458,13.957,13.8287,13.9057,248300.0
2008-10-06 10:50:00,16.26,16.3,16.16,16.27,122200.0,13.9057,13.9399,13.8201,13.9142,122200.0
2008-10-06 10:55:00,16.27,16.55,16.26,16.53,120100.0,13.9142,14.1537,13.9057,14.1366,120100.0
2008-10-06 11:00:00,16.54,16.66,16.47,16.6,121500.0,14.1451,14.2478,14.0853,14.1964,121500.0
2008-10-06 11:05:00,16.6,16.65,16.48,16.64,146700.0,14.1964,14.2392,14.0938,14.2306,146700.0
2008-10-06 11:10:00,16.64,16.77,16.54,16.54,119100.0,14.2306,14.3418,14.1451,14.1451,119100.0
2008-10-06 11:15:00,16.54,16.74,16.52,16.74,68500.0,14.1451,14.3162,14.128,14.3162,68500.0
2008-10-06 11:20:00,16.74,16.84,16.67,16.76,50600.0,14.3162,14.4017,14.2563,14.3333,50600.0
2008-10-06 11:25:00,16.77,16.85,16.68,16.68,75500.0,14.3418,14.4102,14.2649,14.2649,75500.0
2008-10-06 11:30:00,16.68,16.69,16.6,16.68,48000.0,14.2649,14.2734,14.1964,14.2649,48000.0
2008-10-06 11:35:00,16.69,16.75,16.61,16.7,43900.0,14.2734,14.3247,14.205,14.282,43900.0
2008-10-06 11:40:00,16.7,16.7,16.57,16.59,36800.0,14.282,14.282,14.1708,14.1879,36800.0
2008-10-06 11:45:00,16.6,16.72,16.46,16.51,75600.0,14.1964,14.2991,14.0767,14.1195,75600.0
2008-10-06 11:50:00,16.51,16.52,16.47,16.52,43000.0,14.1195,14.128,14.0853,14.128,43000.0
2008-10-06 11:55:00,16.51,16.61,16.51,16.59,42000.0,14.1195,14.205,14.1195,14.1879,42000.0
2008-10-06 12:00:00,16.6,16.77,16.59,16.6,55000.0,14.1964,14.3418,14.1879,14.1964,55000.0
2008-10-06 12:05:00,16.61,16.65,16.53,16.53,25400.0,14.205,14.2392,14.1366,14.1366,25400.0
2008-10-06 12:10:00,16.52,16.61,16.49,16.57,43700.0,14.128,14.205,14.1024,14.1708,43700.0
2008-10-06 12:15:00,16.58,16.6,16.43,16.6,77900.0,14.1793,14.1964,14.0511,14.1964,77900.0
2008-10-06 12:20:00,16.59,16.6,16.47,16.53,76300.0,14.1879,14.1964,14.0853,14.1366,76300.0
2008-10-06 12:25:00,16.53,16.55,16.46,16.51,55500.0,14.1366,14.1537,14.0767,14.1195,55500.0
2008-10-06 12:30:00,16.51,16.54,16.48,16.54,45800.0,14.1195,14.1451,14.0938,14.1451,45800.0
2008-10-06 12:35:00,16.53,16.54,16.36,16.36,54600.0,14.1366,14.1451,13.9912,13.9912,54600.0
2008-10-06 12:40:00,16.35,16.47,16.34,16.4,36000.0,13.9826,14.0853,13.9741,14.0254,36000.0
2008-10-06 12:45:00,16.41,16.47,16.34,16.46,44000.0,14.0339,14.0853,13.9741,14.0767,44000.0
2008-10-06 12:50:00,16.47,16.52,16.42,16.43,39400.0,14.0853,14.128,14.0425,14.0511,39400.0
2008-10-06 12:55:00,16.43,16.44,16.37,16.38,50300.0,14.0511,14.0596,13.9997,14.0083,50300.0
2008-10-06 13:00:00,16.39,16.52,16.33,16.49,75800.0,14.0168,14.128,13.9655,14.1024,75800.0
2008-10-06 13:05:00,16.5,16.55,16.42,16.42,40100.0,14.1109,14.1537,14.0425,14.0425,40100.0
2008-10-06 13:10:00,16.44,16.46,16.39,16.42,34900.0,14.0596,14.0767,14.0168,14.0425,34900.0
2008-10-06 13:15:00,16.44,16.46,16.4,16.42,20000.0,14.0596,14.0767,14.0254,14.0425,20000.0
2008-10-06 13:20:00,16.41,16.55,16.4,16.48,82300.0,14.0339,14.1537,14.0254,14.0938,82300.0
2008-10-06 13:25:00,16.48,16.56,16.41,16.42,84000.0,14.0938,14.1622,14.0339,14.0425,84000.0
2008-10-06 13:30:00,16.43,16.43,16.31,16.32,81900.0,14.0511,14.0511,13.9484,13.957,81900.0
2008-10-06 13:35:00,16.32,16.34,16.29,16.3,27200.0,13.957,13.9741,13.9313,13.9399,27200.0
2008-10-06 13:40:00,16.3,16.37,16.26,16.27,118600.0,13.9399,13.9997,13.9057,13.9142,118600.0
2008-10-06 13:45:00,16.23,16.24,16.1,16.11,105300.0,13.88,13.8886,13.7688,13.7774,105300.0
2008-10-06 13:50:00,16.11,16.21,16.08,16.2,105700.0,13.7774,13.8629,13.7517,13.8544,105700.0
2008-10-06 13:55:00,16.2,16.22,16.13,16.22,182600.0,13.8544,13.8715,13.7945,13.8715,182600.0
2008-10-06 14:00:00,16.2,16.21,16.05,16.06,156300.0,13.8544,13.8629,13.7261,13.7346,156300.0
2008-10-06 14:05:00,16.06,16.18,16.01,16.04,186500.0,13.7346,13.8373,13.6919,13.7175,186500.0
2008-10-06 14:10:00,16.04,16.18,16.02,16.15,320400.0,13.7175,13.8373,13.7004,13.8116,320400.0
2008-10-06 14:15:00,16.18,16.26,16.06,16.06,121100.0,13.8373,13.9057,13.7346,13.7346,121100.0
2008-10-06 14:20:00,16.06,16.08,16.0,16.0,125200.0,13.7346,13.7517,13.6833,13.6833,125200.0
2008-10-06 14:25:00,16.0,16.02,15.89,15.97,104600.0,13.6833,13.7004,13.5892,13.6577,104600.0
2008-10-06 14:30:00,15.97,16.15,15.94,16.15,276800.0,13.6577,13.8116,13.632,13.8116,276800.0
2008-10-06 14:35:00,16.16,16.17,15.97,16.02,157800.0,13.8201,13.8287,13.6577,13.7004,157800.0
2008-10-06 14:40:00,15.99,16.19,15.96,16.1,390700.0,13.6748,13.8458,13.6491,13.7688,390700.0
2008-10-06 14:45:00,16.08,16.13,16.0,16.09,138700.0,13.7517,13.7945,13.6833,13.7603,138700.0
2008-10-06 14:50:00,16.09,16.25,16.08,16.23,182400.0,13.7603,13.8971,13.7517,13.88,182400.0
2008-10-06 14:55:00,16.24,16.44,16.2,16.36,272700.0,13.8886,14.0596,13.8544,13.9912,272700.0
2008-10-06 15:00:00,16.37,16.37,16.22,16.3,166300.0,13.9997,13.9997,13.8715,13.9399,166300.0
2008-10-06 15:05:00,16.29,16.39,16.26,16.38,307800.0,13.9313,14.0168,13.9057,14.0083,307800.0
2008-10-06 15:10:00,16.36,16.59,16.33,16.59,149000.0,13.9912,14.1879,13.9655,14.1879,149000.0
2008-10-06 15:15:00,16.6,16.7,16.44,16.69,260000.0,14.1964,14.282,14.0596,14.2734,260000.0
2008-10-06 15:20:00,16.69,16.75,16.58,16.61,204400.0,14.2734,14.3247,14.1793,14.205,204400.0
2008-10-06 15:25:00,16.61,17.1,16.61,17.07,361000.0,14.205,14.624,14.205,14.5984,361000.0
2008-10-06 15:30:00,17.08,17.12,16.97,17.09,318200.0,14.6069,14.6411,14.5129,14.6155,318200.0
2008-10-06 15:35:00,17.1,17.11,16.83,16.85,155300.0,14.624,14.6326,14.3931,14.4102,155300.0
2008-10-06 15:40:00,16.84,17.08,16.82,17.07,135300.0,14.4017,14.6069,14.3846,14.5984,135300.0
2008-10-06 15:45:00,17.07,17.23,16.97,17.15,193800.0,14.5984,14.7352,14.5129,14.6668,193800.0
2008-10-06 15:50:00,17.15,17.25,17.08,17.18,167800.0,14.6668,14.7523,14.6069,14.6925,167800.0
2008-10-06 15:55:00,17.18,17.22,16.91,16.99,560400.0,14.6925,14.7267,14.4616,14.53,560400.0
2008-10-06 16:00:00,17.04,17.05,16.93,16.93,12000.0,14.5727,14.5813,14.4787,14.4787,12000.0
2008-10-06 16:05:00,16.93,16.93,16.93,16.93,0.0,14.4787,14.4787,14.4787,14.4787,0.0
2008-10-06 16:10:00,16.93,16.93,16.93,16.93,0.0,14.4787,14.4787,14.4787,14.4787,0.0
2008-10-07 09:30:00,17.4,17.4,17.16,17.28,58200.0,14.8806,14.8806,14.6754,14.778,58200.0
2008-10-07 09:35:00,17.28,17.28,16.87,17.05,143000.0,14.778,14.778,14.4273,14.5813,143000.0
2008-10-07 09:40:00,17.04,17.2,16.97,16.97,232700.0,14.5727,14.7096,14.5129,14.5129,232700.0
2008-10-07 09:45:00,16.98,16.98,16.77,16.77,79000.0,14.5214,14.5214,14.3418,14.3418,79000.0
2008-10-07 09:50:00,16.76,16.82,16.46,16.46,77100.0,14.3333,14.3846,14.0767,14.0767,77100.0
2008-10-07 09:55:00,16.46,16.62,16.31,16.57,74700.0,14.0767,14.2135,13.9484,14.1708,74700.0
2008-10-07 10:00:00,16.57,16.7,16.28,16.45,118900.0,14.1708,14.282,13.9228,14.0682,118900.0
2008-10-07 10:05:00,16.47,16.57,16.3,16.53,62400.0,14.0853,14.1708,13.9399,14.1366,62400.0
2008-10-07 10:10:00,16.55,16.68,16.48,16.67,80200.0,14.1537,14.2649,14.0938,14.2563,80200.0
2008-10-07 10:15:00,16.66,16.74,16.57,16.57,45300.0,14.2478,14.3162,14.1708,14.1708,45300.0
2008-10-07 10:20:00,16.55,16.76,16.48,16.76,66600.0,14.1537,14.3333,14.0938,14.3333,66600.0
2008-10-07 10:25:00,16.79,16.89,16.78,16.88,33600.0,14.3589,14.4444,14.3504,14.4359,33600.0
2008-10-07 10:30:00,16.87,16.93,16.79,16.82,31500.0,14.4273,14.4787,14.3589,14.3846,31500.0
2008-10-07 10:35:00,16.82,16.84,16.68,16.8,70900.0,14.3846,14.4017,14.2649,14.3675,70900.0
2008-10-07 10:40:00,16.83,16.87,16.67,16.79,54800.0,14.3931,14.4273,14.2563,14.3589,54800.0
2008-10-07 10:45:00,16.75,16.82,16.68,16.68,28600.0,14.3247,14.3846,14.2649,14.2649,28600.0
2008-10-07 10:50:00,16.68,16.7,16.6,16.66,36700.0,14.2649,14.282,14.1964,14.2478,36700.0
2008-10-07 10:55:00,16.66,16.68,16.57,16.61,15400.0,14.2478,14.2649,14.1708,14.205,15400.0
2008-10-07 11:00:00,16.6,16.64,16.58,16.6,14300.0,14.1964,14.2306,14.1793,14.1964,14300.0
2008-10-07 11:05:00,16.53,16.59,16.5,16.59,17800.0,14.1366,14.1879,14.1109,14.1879,17800.0
2008-10-07 11:10:00,16.56,16.57,16.47,16.53,13200.0,14.1622,14.1708,14.0853,14.1366,13200.0
2008-10-07 11:15:00,16.55,16.55,16.49,16.52,16800.0,14.1537,14.1537,14.1024,14.128,16800.0
2008-10-07 11:20:00,16.51,16.51,16.35,16.45,42600.0,14.1195,14.1195,13.9826,14.0682,42600.0
2008-10-07 11:25:00,16.46,16.61,16.44,16.51,36900.0,14.0767,14.205,14.0596,14.1195,36900.0
2008-10-07 11:30:00,16.5,16.63,16.4,16.41,37700.0,14.1109,14.2221,14.0254,14.0339,37700.0
2008-10-07 11:35:00,16.41,16.54,16.4,16.43,34000.0,14.0339,14.1451,14.0254,14.0511,34000.0
2008-10-07 11:40:00,16.45,16.52,16.42,16.52,12400.0,14.0682,14.128,14.0425,14.128,12400.0
2008-10-07 11:45:00,16.54,16.66,16.5,16.61,48500.0,14.1451,14.2478,14.1109,14.205,48500.0
2008-10-07 11:50:00,16.61,16.61,16.48,16.53,31800.0,14.205,14.205,14.0938,14.1366,31800.0
2008-10-07 11:55:00,16.54,16.6,16.5,16.58,226200.0,14.1451,14.1964,14.1109,14.1793,226200.0
2008-10-07 12:00:00,16.59,16.65,16.5,16.52,125200.0,14.1879,14.2392,14.1109,14.128,125200.0
2008-10-07 12:05:00,16.52,16.56,16.48,16.48,135300.0,14.128,14.1622,14.0938,14.0938,135300.0
2008-10-07 12:10:00,16.49,16.6,16.49,16.6,134300.0,14.1024,14.1964,14.1024,14.1964,134300.0
2008-10-07 12:15:00,16.6,16.69,16.57,16.66,158800.0,14.1964,14.2734,14.1708,14.2478,158800.0
2008-10-07 12:20:00,16.66,16.69,16.61,16.64,160900.0,14.2478,14.2734,14.205,14.2306,160900.0
2008-10-07 12:25:00,16.62,16.62,16.43,16.46,107700.0,14.2135,14.2135,14.0511,14.0767,107700.0
2008-10-07 12:30:00,16.48,16.52,16.43,16.47,14300.0,14.0938,14.128,14.0511,14.0853,14300.0
2008-10-07 12:35:00,16.47,16.5,16.37,16.38,35200.0,14.0853,14.1109,13.9997,14.0083,35200.0
2008-10-07 12:40:00,16.42,16.5,16.42,16.45,66300.0,14.0425,14.1109,14.0425,14.0682,66300.0
2008-10-07 12:45:00,16.48,16.51,16.32,16.33,101500.0,14.0938,14.1195,13.957,13.9655,101500.0
2008-10-07 12:50:00,16.34,16.35,16.22,16.25,194900.0,13.9741,13.9826,13.8715,13.8971,194900.0
2008-10-07 12:55:00,16.26,16.36,16.25,16.33,52300.0,13.9057,13.9912,13.8971,13.9655,52300.0
2008-10-07 13:00:00,16.34,16.44,16.34,16.42,99300.0,13.9741,14.0596,13.9741,14.0425,99300.0
2008-10-07 13:05:00,16.42,16.5,16.33,16.46,91000.0,14.0425,14.1109,13.9655,14.0767,91000.0
2008-10-07 13:10:00,16.47,16.53,16.44,16.45,130200.0,14.0853,14.1366,14.0596,14.0682,130200.0
2008-10-07 13:15:00,16.45,16.45,16.3,16.35,45800.0,14.0682,14.0682,13.9399,13.9826,45800.0
2008-10-07 13:20:00,16.34,16.36,16.13,16.26,122000.0,13.9741,13.9912,13.7945,13.9057,122000.0
2008-10-07 13:25:00,16.25,16.25,16.09,16.18,53800.0,13.8971,13.8971,13.7603,13.8373,53800.0
2008-10-07 13:30:00,16.2,16.28,16.17,16.19,69200.0,13.8544,13.9228,13.8287,13.8458,69200.0
2008-10-07 13:35:00,16.2,16.35,16.13,16.31,47600.0,13.8544,13.9826,13.7945,13.9484,47600.0
2008-10-07 13:40:00,16.29,16.29,16.06,16.11,151600.0,13.9313,13.9313,13.7346,13.7774,151600.0
2008-10-07 13:45:00,16.1,16.13,16.02,16.04,150500.0,13.7688,13.7945,13.7004,13.7175,150500.0
2008-10-07 13:50:00,16.06,16.11,15.94,15.99,185300.0,13.7346,13.7774,13.632,13.6748,185300.0
2008-10-07 13:55:00,15.98,16.0,15.93,15.93,146100.0,13.6662,13.6833,13.6235,13.6235,146100.0
2008-10-07 14:00:00,15.92,16.0,15.89,15.89,182900.0,13.6149,13.6833,13.5892,13.5892,182900.0
2008-10-07 14:05:00,15.88,15.98,15.86,15.89,304800.0,13.5807,13.6662,13.5636,13.5892,304800.0
2008-10-07 14:10:00,15.89,15.99,15.79,15.99,201200.0,13.5892,13.6748,13.5037,13.6748,201200.0
2008-10-07 14:15:00,15.98,16.29,15.89,16.2,278700.0,13.6662,13.9313,13.5892,13.8544,278700.0
2008-10-07 14:20:00,16.21,16.38,16.2,16.22,168800.0,13.8629,14.0083,13.8544,13.8715,168800.0
2008-10-07 14:25:00,16.22,16.22,16.1,16.19,157700.0,13.8715,13.8715,13.7688,13.8458,157700.0
2008-10-07 14:30:00,16.2,16.36,16.1,16.13,138700.0,13.8544,13.9912,13.7688,13.7945,138700.0
2008-10-07 14:35:00,16.11,16.2,16.05,16.14,96100.0,13.7774,13.8544,13.7261,13.803,96100.0
2008-10-07 14:40:00,16.12,16.19,16.0,16.02,54200.0,13.7859,13.8458,13.6833,13.7004,54200.0
2008-10-07 14:45:00,16.02,16.21,15.95,16.15,67600.0,13.7004,13.8629,13.6406,13.8116,67600.0
2008-10-07 14:50:00,16.09,16.12,15.97,15.98,58600.0,13.7603,13.7859,13.6577,13.6662,58600.0
2008-10-07 14:55:00,15.98,15.98,15.92,15.95,46800.0,13.6662,13.6662,13.6149,13.6406,46800.0
2008-10-07 15:00:00,15.96,15.97,15.87,15.88,167800.0,13.6491,13.6577,13.5721,13.5807,167800.0
2008-10-07 15:05:00,15.87,15.87,15.75,15.81,92700.0,13.5721,13.5721,13.4695,13.5208,92700.0
2008-10-07 15:10:00,15.81,15.91,15.8,15.82,95100.0,13.5208,13.6063,13.5123,13.5294,95100.0
2008-10-07 15:15:00,15.81,15.84,15.65,15.68,105800.0,13.5208,13.5465,13.384,13.4096,105800.0
2008-10-07 15:20:00,15.66,15.7,15.54,15.55,276600.0,13.3925,13.4268,13.2899,13.2985,276600.0
2008-10-07 15:25:00,15.55,15.71,15.54,15.67,156100.0,13.2985,13.4353,13.2899,13.4011,156100.0
2008-10-07 15:30:00,15.67,15.79,15.56,15.78,329000.0,13.4011,13.5037,13.307,13.4952,329000.0
2008-10-07 15:35:00,15.77,15.78,15.63,15.65,197200.0,13.4866,13.4952,13.3669,13.384,197200.0
2008-10-07 15:40:00,15.65,15.7,15.57,15.59,269000.0,13.384,13.4268,13.3156,13.3327,269000.0
2008-10-07 15:45:00,15.59,15.59,15.5,15.51,249900.0,13.3327,13.3327,13.2557,13.2643,249900.0
2008-10-07 15:50:00,15.51,15.6,15.47,15.55,604800.0,13.2643,13.3412,13.2301,13.2985,604800.0
2008-10-07 15:55:00,15.55,15.68,15.49,15.62,551300.0,13.2985,13.4096,13.2472,13.3583,551300.0
2008-10-07 16:00:00,15.74,15.9,15.74,15.9,5700.0,13.461,13.5978,13.461,13.5978,5700.0
2008-10-07 16:05:00,15.9,15.9,15.9,15.9,7200.0,13.5978,13.5978,13.5978,13.5978,7200.0
2008-10-07 16:10:00,15.93,15.93,15.6,15.6,67500.0,13.6235,13.6235,13.3412,13.3412,67500.0
2008-10-08 09:30:00,15.12,15.4,15.0,15.04,141000.0,12.9307,13.1702,12.8281,12.8623,141000.0
2008-10-08 09:35:00,15.03,15.59,14.97,15.59,190800.0,12.8538,13.3327,12.8025,13.3327,190800.0
2008-10-08 09:40:00,15.59,15.71,15.52,15.65,453300.0,13.3327,13.4353,13.2728,13.384,453300.0
2008-10-08 09:45:00,15.64,15.77,15.45,15.77,236400.0,13.3754,13.4866,13.213,13.4866,236400.0
2008-10-08 09:50:00,15.78,16.0,15.76,15.84,253800.0,13.4952,13.6833,13.4781,13.5465,253800.0
2008-10-08 09:55:00,15.89,16.24,15.84,16.2,300400.0,13.5892,13.8886,13.5465,13.8544,300400.0
2008-10-08 10:00:00,16.18,16.9,16.18,16.79,784500.0,13.8373,14.453,13.8373,14.3589,784500.0
2008-10-08 10:05:00,16.79,16.79,16.13,16.14,281100.0,14.3589,14.3589,13.7945,13.803,281100.0
2008-10-08 10:10:00,16.13,16.42,16.11,16.35,183500.0,13.7945,14.0425,13.7774,13.9826,183500.0
2008-10-08 10:15:00,16.34,16.38,15.92,15.92,190300.0,13.9741,14.0083,13.6149,13.6149,190300.0
2008-10-08 10:20:00,15.92,16.07,15.73,16.07,179300.0,13.6149,13.7432,13.4524,13.7432,179300.0
2008-10-08 10:25:00,16.08,16.09,15.71,15.96,192200.0,13.7517,13.7603,13.4353,13.6491,192200.0
2008-10-08 10:30:00,15.95,16.1,15.66,15.84,244700.0,13.6406,13.7688,13.3925,13.5465,244700.0
2008-10-08 10:35:00,15.82,16.05,15.73,15.84,71000.0,13.5294,13.7261,13.4524,13.5465,71000.0
2008-10-08 10:40:00,15.88,16.15,15.7,15.7,120600.0,13.5807,13.8116,13.4268,13.4268,120600.0
2008-10-08 10:45:00,15.72,15.77,15.6,15.7,53000.0,13.4439,13.4866,13.3412,13.4268,53000.0
2008-10-08 10:50:00,15.66,15.92,15.65,15.79,114500.0,13.3925,13.6149,13.384,13.5037,114500.0
2008-10-08 10:55:00,15.78,16.05,15.72,15.99,85300.0,13.4952,13.7261,13.4439,13.6748,85300.0
2008-10-08 11:00:00,15.97,16.0,15.73,15.98,62000.0,13.6577,13.6833,13.4524,13.6662,62000.0
2008-10-08 11:05:00,16.0,16.06,15.83,15.94,120500.0,13.6833,13.7346,13.5379,13.632,120500.0
2008-10-08 11:10:00,15.93,15.98,15.88,15.89,51900.0,13.6235,13.6662,13.5807,13.5892,51900.0
2008-10-08 11:15:00,15.92,15.96,15.8,15.95,62500.0,13.6149,13.6491,13.5123,13.6406,62500.0
2008-10-08 11:20:00,15.96,16.04,15.96,16.03,31100.0,13.6491,13.7175,13.6491,13.709,31100.0
2008-10-08 11:25:00,16.02,16.09,15.84,15.85,80900.0,13.7004,13.7603,13.5465,13.555,80900.0
2008-10-08 11:30:00,15.86,15.86,15.73,15.75,88000.0,13.5636,13.5636,13.4524,13.4695,88000.0
2008-10-08 11:35:00,15.75,15.75,15.54,15.68,64400.0,13.4695,13.4695,13.2899,13.4096,64400.0
2008-10-08 11:40:00,15.67,15.74,15.46,15.47,56600.0,13.4011,13.461,13.2215,13.2301,56600.0
2008-10-08 11:45:00,15.47,15.71,15.43,15.65,65700.0,13.2301,13.4353,13.1958,13.384,65700.0
2008-10-08 11:50:00,15.65,15.69,15.57,15.68,33200.0,13.384,13.4182,13.3156,13.4096,33200.0
2008-10-08 11:55:00,15.67,15.84,15.49,15.81,95200.0,13.4011,13.5465,13.2472,13.5208,95200.0
2008-10-08 12:00:00,15.8,15.82,15.59,15.65,86500.0,13.5123,13.5294,13.3327,13.384,86500.0
2008-10-08 12:05:00,15.66,15.7,15.52,15.57,52800.0,13.3925,13.4268,13.2728,13.3156,52800.0
2008-10-08 12:10:00,15.57,15.64,15.52,15.53,59700.0,13.3156,13.3754,13.2728,13.2814,59700.0
2008-10-08 12:15:00,15.53,15.63,15.47,15.53,200300.0,13.2814,13.3669,13.2301,13.2814,200300.0
2008-10-08 12:20:00,15.56,15.6,15.41,15.41,57900.0,13.307,13.3412,13.1787,13.1787,57900.0
2008-10-08 12:25:00,15.43,15.5,15.35,15.36,37300.0,13.1958,13.2557,13.1274,13.136,37300.0
2008-10-08 12:30:00,15.36,15.46,15.32,15.34,58500.0,13.136,13.2215,13.1018,13.1189,58500.0
2008-10-08 12:35:00,15.32,15.49,15.27,15.39,70200.0,13.1018,13.2472,13.059,13.1616,70200.0
2008-10-08 12:40:00,15.42,15.58,15.38,15.4,91100.0,13.1873,13.3241,13.1531,13.1702,91100.0
2008-10-08 12:45:00,15.41,15.45,15.3,15.4,63800.0,13.1787,13.213,13.0847,13.1702,63800.0
2008-10-08 12:50:00,15.39,15.56,15.38,15.54,46200.0,13.1616,13.307,13.1531,13.2899,46200.0
2008-10-08 12:55:00,15.51,15.55,15.41,15.51,50900.0,13.2643,13.2985,13.1787,13.2643,50900.0
2008-10-08 13:00:00,15.49,15.77,15.49,15.7,138700.0,13.2472,13.4866,13.2472,13.4268,138700.0
2008-10-08 13:05:00,15.72,15.82,15.67,15.82,69500.0,13.4439,13.5294,13.4011,13.5294,69500.0
2008-10-08 13:10:00,15.82,15.84,15.62,15.78,104800.0,13.5294,13.5465,13.3583,13.4952,104800.0
2008-10-08 13:15:00,15.8,15.88,15.68,15.83,101500.0,13.5123,13.5807,13.4096,13.5379,101500.0
2008-10-08 13:20:00,15.85,15.91,15.76,15.76,147700.0,13.555,13.6063,13.4781,13.4781,147700.0
2008-10-08 13:25:00,15.75,15.81,15.59,15.61,104500.0,13.4695,13.5208,13.3327,13.3498,104500.0
2008-10-08 13:30:00,15.6,15.72,15.54,15.67,118900.0,13.3412,13.4439,13.2899,13.4011,118900.0
2008-10-08 13:35:00,15.68,15.9,15.68,15.77,82800.0,13.4096,13.5978,13.4096,13.4866,82800.0
2008-10-08 13:40:00,15.76,16.02,15.74,15.92,98800.0,13.4781,13.7004,13.461,13.6149,98800.0
2008-10-08 13:45:00,15.92,16.0,15.86,15.98,313000.0,13.6149,13.6833,13.5636,13.6662,313000.0
2008-10-08 13:50:00,15.98,16.22,15.97,16.2,352900.0,13.6662,13.8715,13.6577,13.8544,352900.0
2008-10-08 13:55:00,16.21,16.36,16.2,16.36,235600.0,13.8629,13.9912,13.8544,13.9912,235600.0
2008-10-08 14:00:00,16.36,16.63,16.26,16.63,878600.0,13.9912,14.2221,13.9057,14.2221,878600.0
2008-10-08 14:05:00,16.66,16.78,16.41,16.48,546800.0,14.2478,14.3504,14.0339,14.0938,546800.0
2008-10-08 14:10:00,16.47,16.5,16.39,16.45,155300.0,14.0853,14.1109,14.0168,14.0682,155300.0
2008-10-08 14:15:00,16.47,16.49,16.37,16.41,121000.0,14.0853,14.1024,13.9997,14.0339,121000.0
2008-10-08 14:20:00,16.44,16.71,16.44,16.65,332400.0,14.0596,14.2905,14.0596,14.2392,332400.0
2008-10-08 14:25:00,16.65,16.67,16.49,16.5,149100.0,14.2392,14.2563,14.1024,14.1109,149100.0
2008-10-08 14:30:00,16.49,16.57,16.43,16.5,155700.0,14.1024,14.1708,14.0511,14.1109,155700.0
2008-10-08 14:35:00,16.5,16.58,16.43,16.49,141800.0,14.1109,14.1793,14.0511,14.1024,141800.0
2008-10-08 14:40:00,16.49,16.53,16.3,16.31,85900.0,14.1024,14.1366,13.9399,13.9484,85900.0
2008-10-08 14:45:00,16.33,16.48,16.33,16.36,68800.0,13.9655,14.0938,13.9655,13.9912,68800.0
2008-10-08 14:50:00,16.35,16.51,16.34,16.42,102300.0,13.9826,14.1195,13.9741,14.0425,102300.0
2008-10-08 14:55:00,16.44,16.45,16.36,16.39,113800.0,14.0596,14.0682,13.9912,14.0168,113800.0
2008-10-08 15:00:00,16.35,16.46,16.18,16.24,162600.0,13.9826,14.0767,13.8373,13.8886,162600.0
2008-10-08 15:05:00,16.26,16.42,16.25,16.38,88600.0,13.9057,14.0425,13.8971,14.0083,88600.0
2008-10-08 15:10:00,16.35,16.53,16.18,16.2,74300.0,13.9826,14.1366,13.8373,13.8544,74300.0
2008-10-08 15:15:00,16.21,16.4,16.13,16.4,99100.0,13.8629,14.0254,13.7945,14.0254,99100.0
2008-10-08 15:20:00,16.4,16.43,16.25,16.39,122500.0,14.0254,14.0511,13.8971,14.0168,122500.0
2008-10-08 15:25:00,16.39,16.43,16.26,16.33,123400.0,14.0168,14.0511,13.9057,13.9655,123400.0
2008-10-08 15:30:00,16.34,16.44,16.29,16.3,194900.0,13.9741,14.0596,13.9313,13.9399,194900.0
2008-10-08 15:35:00,16.3,16.36,16.11,16.15,119600.0,13.9399,13.9912,13.7774,13.8116,119600.0
2008-10-08 15:40:00,16.15,16.22,16.08,16.16,131700.0,13.8116,13.8715,13.7517,13.8201,131700.0
2008-10-08 15:45:00,16.16,16.19,16.04,16.1,221700.0,13.8201,13.8458,13.7175,13.7688,221700.0
2008-10-08 15:50:00,16.09,16.13,15.94,16.0,84100.0,13.7603,13.7945,13.632,13.6833,84100.0
2008-10-08 15:55:00,15.98,15.99,15.73,15.83,362300.0,13.6662,13.6748,13.4524,13.5379,362300.0
2008-10-08 16:00:00,15.5,16.15,15.4,15.4,11700.0,13.2557,13.8116,13.1702,13.1702,11700.0
2008-10-08 16:05:00,15.4,15.4,15.4,15.4,0.0,13.1702,13.1702,13.1702,13.1702,0.0
2008-10-08 16:10:00,15.4,15.4,15.4,15.4,0.0,13.1702,13.1702,13.1702,13.1702,0.0
2008-10-09 09:30:00,16.0,16.25,16.0,16.02,17000.0,13.6833,13.8971,13.6833,13.7004,17000.0
2008-10-09 09:35:00,16.0,16.02,15.89,15.93,84400.0,13.6833,13.7004,13.5892,13.6235,84400.0
2008-10-09 09:40:00,15.92,16.15,15.91,15.98,151900.0,13.6149,13.8116,13.6063,13.6662,151900.0
2008-10-09 09:45:00,15.99,16.07,15.88,15.88,53000.0,13.6748,13.7432,13.5807,13.5807,53000.0
2008-10-09 09:50:00,15.85,16.02,15.85,15.85,65100.0,13.555,13.7004,13.555,13.555,65100.0
2008-10-09 09:55:00,15.85,15.86,15.45,15.69,92200.0,13.555,13.5636,13.213,13.4182,92200.0
2008-10-09 10:00:00,15.7,15.7,15.5,15.6,181200.0,13.4268,13.4268,13.2557,13.3412,181200.0
2008-10-09 10:05:00,15.61,15.83,15.59,15.79,70500.0,13.3498,13.5379,13.3327,13.5037,70500.0
2008-10-09 10:10:00,15.81,15.9,15.71,15.71,42200.0,13.5208,13.5978,13.4353,13.4353,42200.0
2008-10-09 10:15:00,15.71,15.82,15.66,15.67,58400.0,13.4353,13.5294,13.3925,13.4011,58400.0
2008-10-09 10:20:00,15.69,15.72,15.51,15.51,48900.0,13.4182,13.4439,13.2643,13.2643,48900.0
2008-10-09 10:25:00,15.51,15.51,15.39,15.42,68200.0,13.2643,13.2643,13.1616,13.1873,68200.0
2008-10-09 10:30:00,15.42,15.45,15.37,15.39,113200.0,13.1873,13.213,13.1445,13.1616,113200.0
2008-10-09 10:35:00,15.39,15.5,15.28,15.29,201700.0,13.1616,13.2557,13.0676,13.0761,201700.0
2008-10-09 10:40:00,15.29,15.4,15.17,15.22,120200.0,13.0761,13.1702,12.9735,13.0163,120200.0
2008-10-09 10:45:00,15.22,15.45,15.18,15.38,43600.0,13.0163,13.213,12.982,13.1531,43600.0
2008-10-09 10:50:00,15.39,15.39,15.25,15.3,43200.0,13.1616,13.1616,13.0419,13.0847,43200.0
2008-10-09 10:55:00,15.32,15.35,15.22,15.25,47300.0,13.1018,13.1274,13.0163,13.0419,47300.0
2008-10-09 11:00:00,15.26,15.29,15.12,15.12,30600.0,13.0505,13.0761,12.9307,12.9307,30600.0
2008-10-09 11:05:00,15.11,15.34,15.03,15.31,43800.0,12.9222,13.1189,12.8538,13.0932,43800.0
2008-10-09 11:10:00,15.29,15.43,15.24,15.41,34400.0,13.0761,13.1958,13.0334,13.1787,34400.0
2008-10-09 11:15:00,15.4,15.46,15.33,15.44,140200.0,13.1702,13.2215,13.1103,13.2044,140200.0
2008-10-09 11:20:00,15.46,15.5,15.29,15.33,83300.0,13.2215,13.2557,13.0761,13.1103,83300.0
2008-10-09 11:25:00,15.32,15.43,15.31,15.35,156300.0,13.1018,13.1958,13.0932,13.1274,156300.0
2008-10-09 11:30:00,15.35,15.39,15.26,15.27,71300.0,13.1274,13.1616,13.0505,13.059,71300.0
2008-10-09 11:35:00,15.29,15.53,15.29,15.37,40400.0,13.0761,13.2814,13.0761,13.1445,40400.0
2008-10-09 11:40:00,15.37,15.45,15.37,15.41,39600.0,13.1445,13.213,13.1445,13.1787,39600.0
2008-10-09 11:45:00,15.45,15.6,15.44,15.59,136000.0,13.213,13.3412,13.2044,13.3327,136000.0
2008-10-09 11:50:00,15.53,15.57,15.37,15.39,72700.0,13.2814,13.3156,13.1445,13.1616,72700.0
2008-10-09 11:55:00,15.37,15.39,15.25,15.28,40000.0,13.1445,13.1616,13.0419,13.0676,40000.0
2008-10-09 12:00:00,15.31,15.37,15.26,15.37,89300.0,13.0932,13.1445,13.0505,13.1445,89300.0
2008-10-09 12:05:00,15.37,15.49,15.32,15.42,79800.0,13.1445,13.2472,13.1018,13.1873,79800.0
2008-10-09 12:10:00,15.42,15.51,15.37,15.38,18800.0,13.1873,13.2643,13.1445,13.1531,18800.0
2008-10-09 12:15:00,15.38,15.49,15.37,15.44,26300.0,13.1531,13.2472,13.1445,13.2044,26300.0
2008-10-09 12:20:00,15.39,15.44,15.34,15.42,35700.0,13.1616,13.2044,13.1189,13.1873,35700.0
2008-10-09 12:25:00,15.42,15.42,15.27,15.27,42200.0,13.1873,13.1873,13.059,13.059,42200.0
2008-10-09 12:30:00,15.3,15.31,15.23,15.26,29800.0,13.0847,13.0932,13.0248,13.0505,29800.0
2008-10-09 12:35:00,15.25,15.3,15.25,15.27,9900.0,13.0419,13.0847,13.0419,13.059,9900.0
2008-10-09 12:40:00,15.25,15.26,15.17,15.19,38100.0,13.0419,13.0505,12.9735,12.9906,38100.0
2008-10-09 12:45:00,15.2,15.21,15.09,15.11,36700.0,12.9991,13.0077,12.9051,12.9222,36700.0
2008-10-09 12:50:00,15.1,15.28,15.1,15.19,34200.0,12.9136,13.0676,12.9136,12.9906,34200.0
2008-10-09 12:55:00,15.21,15.25,15.16,15.25,16900.0,13.0077,13.0419,12.9649,13.0419,16900.0
2008-10-09 13:00:00,15.27,15.31,15.27,15.28,14200.0,13.059,13.0932,13.059,13.0676,14200.0
2008-10-09 13:05:00,15.28,15.32,15.24,15.32,9300.0,13.0676,13.1018,13.0334,13.1018,9300.0
2008-10-09 13:10:00,15.33,15.45,15.32,15.35,26500.0,13.1103,13.213,13.1018,13.1274,26500.0
2008-10-09 13:15:00,15.33,15.39,15.32,15.32,12000.0,13.1103,13.1616,13.1018,13.1018,12000.0
2008-10-09 13:20:00,15.32,15.32,15.21,15.24,25600.0,13.1018,13.1018,13.0077,13.0334,25600.0
2008-10-09 13:25:00,15.21,15.47,15.2,15.34,30500.0,13.0077,13.2301,12.9991,13.1189,30500.0
2008-10-09 13:30:00,15.37,15.5,15.33,15.36,41600.0,13.1445,13.2557,13.1103,13.136,41600.0
2008-10-09 13:35:00,15.37,15.47,15.31,15.36,119600.0,13.1445,13.2301,13.0932,13.136,119600.0
2008-10-09 13:40:00,15.37,15.4,15.33,15.39,21500.0,13.1445,13.1702,13.1103,13.1616,21500.0
2008-10-09 13:45:00,15.41,15.42,15.28,15.35,25400.0,13.1787,13.1873,13.0676,13.1274,25400.0
2008-10-09 13:50:00,15.35,15.36,15.27,15.31,26700.0,13.1274,13.136,13.059,13.0932,26700.0
2008-10-09 13:55:00,15.33,15.41,15.31,15.37,47300.0,13.1103,13.1787,13.0932,13.1445,47300.0
2008-10-09 14:00:00,15.32,15.41,15.31,15.35,18900.0,13.1018,13.1787,13.0932,13.1274,18900.0
2008-10-09 14:05:00,15.34,15.35,15.27,15.35,21500.0,13.1189,13.1274,13.059,13.1274,21500.0
2008-10-09 14:10:00,15.37,15.37,15.22,15.23,37700.0,13.1445,13.1445,13.0163,13.0248,37700.0
2008-10-09 14:15:00,15.23,15.29,15.16,15.19,43500.0,13.0248,13.0761,12.9649,12.9906,43500.0
2008-10-09 14:20:00,15.18,15.19,15.11,15.19,33400.0,12.982,12.9906,12.9222,12.9906,33400.0
2008-10-09 14:25:00,15.19,15.22,15.16,15.16,32300.0,12.9906,13.0163,12.9649,12.9649,32300.0
2008-10-09 14:30:00,15.18,15.25,15.15,15.15,22800.0,12.982,13.0419,12.9564,12.9564,22800.0
2008-10-09 14:35:00,15.15,15.19,15.12,15.15,17100.0,12.9564,12.9906,12.9307,12.9564,17100.0
2008-10-09 14:40:00,15.16,15.25,15.15,15.17,19300.0,12.9649,13.0419,12.9564,12.9735,19300.0
2008-10-09 14:45:00,15.19,15.19,15.11,15.12,16800.0,12.9906,12.9906,12.9222,12.9307,16800.0
2008-10-09 14:50:00,15.11,15.12,15.0,15.02,41200.0,12.9222,12.9307,12.8281,12.8452,41200.0
2008-10-09 14:55:00,15.01,15.09,14.97,14.97,60400.0,12.8367,12.9051,12.8025,12.8025,60400.0
2008-10-09 15:00:00,14.97,14.97,14.76,14.76,119400.0,12.8025,12.8025,12.6229,12.6229,119400.0
2008-10-09 15:05:00,14.77,14.91,14.76,14.88,124600.0,12.6314,12.7511,12.6229,12.7255,124600.0
2008-10-09 15:10:00,14.88,14.88,14.65,14.71,107300.0,12.7255,12.7255,12.5288,12.5801,107300.0
2008-10-09 15:15:00,14.68,14.87,14.65,14.67,91400.0,12.5544,12.7169,12.5288,12.5459,91400.0
2008-10-09 15:20:00,14.67,14.79,14.61,14.73,109600.0,12.5459,12.6485,12.4946,12.5972,109600.0
2008-10-09 15:25:00,14.73,14.74,14.58,14.58,77000.0,12.5972,12.6058,12.4689,12.4689,77000.0
2008-10-09 15:30:00,14.57,14.65,14.5,14.56,132500.0,12.4604,12.5288,12.4005,12.4518,132500.0
2008-10-09 15:35:00,14.57,14.58,14.38,14.39,167400.0,12.4604,12.4689,12.2979,12.3064,167400.0
2008-10-09 15:40:00,14.4,14.4,14.23,14.26,88400.0,12.315,12.315,12.1696,12.1953,88400.0
2008-10-09 15:45:00,14.32,14.33,14.16,14.19,238400.0,12.2466,12.2551,12.1097,12.1354,238400.0
2008-10-09 15:50:00,14.22,14.62,14.18,14.5,200500.0,12.161,12.5031,12.1268,12.4005,200500.0
2008-10-09 15:55:00,14.51,14.65,14.3,14.39,445800.0,12.4091,12.5288,12.2295,12.3064,445800.0
2008-10-09 16:00:00,14.51,14.82,14.51,14.78,12900.0,12.4091,12.6742,12.4091,12.64,12900.0
2008-10-09 16:05:00,14.78,14.78,14.78,14.78,0.0,12.64,12.64,12.64,12.64,0.0
2008-10-09 16:10:00,14.78,14.78,14.78,14.78,0.0,12.64,12.64,12.64,12.64,0.0
2008-10-10 09:30:00,14.0,14.01,13.42,13.44,161100.0,11.9729,11.9815,11.4769,11.494,161100.0
2008-10-10 09:35:00,13.45,13.59,13.22,13.59,77700.0,11.5025,11.6223,11.3058,11.6223,77700.0
2008-10-10 09:40:00,13.58,14.41,13.57,14.38,237600.0,11.6137,12.3235,11.6052,12.2979,237600.0
2008-10-10 09:45:00,14.41,14.56,14.27,14.48,271300.0,12.3235,12.4518,12.2038,12.3834,271300.0
2008-10-10 09:50:00,14.45,14.53,14.34,14.52,108800.0,12.3577,12.4262,12.2637,12.4176,108800.0
2008-10-10 09:55:00,14.51,14.58,14.35,14.41,105100.0,12.4091,12.4689,12.2722,12.3235,105100.0
2008-10-10 10:00:00,14.43,14.69,14.4,14.62,109800.0,12.3406,12.563,12.315,12.5031,109800.0
2008-10-10 10:05:00,14.61,15.17,14.6,15.05,174600.0,12.4946,12.9735,12.486,12.8709,174600.0
2008-10-10 10:10:00,15.05,15.21,14.98,14.98,83100.0,12.8709,13.0077,12.811,12.811,83100.0
2008-10-10 10:15:00,14.98,14.99,14.45,14.48,112700.0,12.811,12.8196,12.3577,12.3834,112700.0
2008-10-10 10:20:00,14.49,14.63,14.46,14.5,129200.0,12.392,12.5117,12.3663,12.4005,129200.0
2008-10-10 10:25:00,14.49,14.53,14.39,14.47,51500.0,12.392,12.4262,12.3064,12.3748,51500.0
2008-10-10 10:30:00,14.47,14.48,14.22,14.22,177800.0,12.3748,12.3834,12.161,12.161,177800.0
2008-10-10 10:35:00,14.21,14.32,14.2,14.28,77800.0,12.1525,12.2466,12.1439,12.2124,77800.0
2008-10-10 10:40:00,14.25,14.31,14.1,14.17,121700.0,12.1867,12.238,12.0584,12.1183,121700.0
2008-10-10 10:45:00,14.17,14.34,14.09,14.32,167200.0,12.1183,12.2637,12.0499,12.2466,167200.0
2008-10-10 10:50:00,14.33,14.43,14.26,14.31,288000.0,12.2551,12.3406,12.1953,12.238,288000.0
2008-10-10 10:55:00,14.3,14.35,14.12,14.19,108300.0,12.2295,12.2722,12.0755,12.1354,108300.0
2008-10-10 11:00:00,14.2,14.33,14.17,14.24,158600.0,12.1439,12.2551,12.1183,12.1782,158600.0
2008-10-10 11:05:00,14.23,14.31,14.07,14.13,102800.0,12.1696,12.238,12.0328,12.0841,102800.0
2008-10-10 11:10:00,14.16,14.2,14.0,14.2,128700.0,12.1097,12.1439,11.9729,12.1439,128700.0
2008-10-10 11:15:00,14.2,14.21,14.0,14.0,164100.0,12.1439,12.1525,11.9729,11.9729,164100.0
2008-10-10 11:20:00,14.0,14.05,13.9,13.99,165500.0,11.9729,12.0157,11.8874,11.9643,165500.0
2008-10-10 11:25:00,13.99,14.03,13.88,13.9,44100.0,11.9643,11.9986,11.8703,11.8874,44100.0
2008-10-10 11:30:00,13.93,13.99,13.81,13.89,163300.0,11.913,11.9643,11.8104,11.8788,163300.0
2008-10-10 11:35:00,13.89,14.03,13.88,13.99,78300.0,11.8788,11.9986,11.8703,11.9643,78300.0
2008-10-10 11:40:00,14.0,14.07,13.99,14.03,142700.0,11.9729,12.0328,11.9643,11.9986,142700.0
2008-10-10 11:45:00,14.02,14.09,13.97,13.98,169500.0,11.99,12.0499,11.9472,11.9558,169500.0
2008-10-10 11:50:00,13.98,13.98,13.82,13.85,94800.0,11.9558,11.9558,11.819,11.8446,94800.0
2008-10-10 11:55:00,13.85,13.94,13.8,13.87,138800.0,11.8446,11.9216,11.8019,11.8617,138800.0
2008-10-10 12:00:00,13.85,14.06,13.82,14.05,114200.0,11.8446,12.0242,11.819,12.0157,114200.0
2008-10-10 12:05:00,14.05,14.08,13.91,13.94,56100.0,12.0157,12.0413,11.8959,11.9216,56100.0
2008-10-10 12:10:00,13.94,14.02,13.9,14.01,88400.0,11.9216,11.99,11.8874,11.9815,88400.0
2008-10-10 12:15:00,13.98,14.09,13.98,14.03,66900.0,11.9558,12.0499,11.9558,11.9986,66900.0
2008-10-10 12:20:00,14.06,14.14,13.99,14.02,73500.0,12.0242,12.0926,11.9643,11.99,73500.0
2008-10-10 12:25:00,14.02,14.08,13.92,13.95,55300.0,11.99,12.0413,11.9045,11.9301,55300.0
2008-10-10 12:30:00,13.92,13.98,13.87,13.89,109900.0,11.9045,11.9558,11.8617,11.8788,109900.0
2008-10-10 12:35:00,13.9,13.98,13.81,13.86,103900.0,11.8874,11.9558,11.8104,11.8532,103900.0
2008-10-10 12:40:00,13.83,14.11,13.81,14.05,112600.0,11.8275,12.067,11.8104,12.0157,112600.0
2008-10-10 12:45:00,14.01,14.14,13.95,13.95,233600.0,11.9815,12.0926,11.9301,11.9301,233600.0
2008-10-10 12:50:00,13.94,14.02,13.94,13.98,65600.0,11.9216,11.99,11.9216,11.9558,65600.0
2008-10-10 12:55:00,13.95,14.01,13.91,14.0,48200.0,11.9301,11.9815,11.8959,11.9729,48200.0
2008-10-10 13:00:00,14.0,14.0,13.88,13.93,54200.0,11.9729,11.9729,11.8703,11.913,54200.0
2008-10-10 13:05:00,13.91,13.99,13.87,13.9,58100.0,11.8959,11.9643,11.8617,11.8874,58100.0
2008-10-10 13:10:00,13.92,13.92,13.8,13.88,149200.0,11.9045,11.9045,11.8019,11.8703,149200.0
2008-10-10 13:15:00,13.87,13.93,13.84,13.88,62600.0,11.8617,11.913,11.8361,11.8703,62600.0
2008-10-10 13:20:00,13.86,13.98,13.84,13.86,80500.0,11.8532,11.9558,11.8361,11.8532,80500.0
2008-10-10 13:25:00,13.86,13.97,13.85,13.91,41400.0,11.8532,11.9472,11.8446,11.8959,41400.0
2008-10-10 13:30:00,13.92,13.93,13.82,13.85,117100.0,11.9045,11.913,11.819,11.8446,117100.0
2008-10-10 13:35:00,13.86,13.87,13.75,13.83,121900.0,11.8532,11.8617,11.7591,11.8275,121900.0
2008-10-10 13:40:00,13.83,13.83,13.72,13.78,86100.0,11.8275,11.8275,11.7334,11.7848,86100.0
2008-10-10 13:45:00,13.77,13.79,13.61,13.63,87800.0,11.7762,11.7933,11.6394,11.6565,87800.0
2008-10-10 13:50:00,13.63,13.71,13.58,13.59,99000.0,11.6565,11.7249,11.6137,11.6223,99000.0
2008-10-10 13:55:00,13.59,13.77,13.59,13.77,131000.0,11.6223,11.7762,11.6223,11.7762,131000.0
2008-10-10 14:00:00,13.77,13.79,13.63,13.79,123300.0,11.7762,11.7933,11.6565,11.7933,123300.0
2008-10-10 14:05:00,13.79,14.03,13.79,14.01,104600.0,11.7933,11.9986,11.7933,11.9815,104600.0
2008-10-10 14:10:00,14.04,14.12,13.91,13.93,134000.0,12.0071,12.0755,11.8959,11.913,134000.0
2008-10-10 14:15:00,13.91,14.03,13.8,13.85,93400.0,11.8959,11.9986,11.8019,11.8446,93400.0
2008-10-10 14:20:00,13.85,14.02,13.83,13.83,108900.0,11.8446,11.99,11.8275,11.8275,108900.0
2008-10-10 14:25:00,13.84,13.91,13.76,13.82,91100.0,11.8361,11.8959,11.7677,11.819,91100.0
2008-10-10 14:30:00,13.83,13.99,13.82,13.89,144000.0,11.8275,11.9643,11.819,11.8788,144000.0
2008-10-10 14:35:00,13.87,13.94,13.82,13.92,84800.0,11.8617,11.9216,11.819,11.9045,84800.0
2008-10-10 14:40:00,13.92,14.05,13.88,13.96,318900.0,11.9045,12.0157,11.8703,11.9387,318900.0
2008-10-10 14:45:00,13.93,14.16,13.93,14.11,75100.0,11.913,12.1097,11.913,12.067,75100.0
2008-10-10 14:50:00,14.08,14.15,13.93,13.95,75700.0,12.0413,12.1012,11.913,11.9301,75700.0
2008-10-10 14:55:00,13.94,13.95,13.83,13.91,66000.0,11.9216,11.9301,11.8275,11.8959,66000.0
2008-10-10 15:00:00,13.9,14.13,13.89,14.12,283900.0,11.8874,12.0841,11.8788,12.0755,283900.0
2008-10-10 15:05:00,14.12,14.23,14.06,14.11,244300.0,12.0755,12.1696,12.0242,12.067,244300.0
2008-10-10 15:10:00,14.14,14.47,14.1,14.47,166200.0,12.0926,12.3748,12.0584,12.3748,166200.0
2008-10-10 15:15:00,14.44,14.65,14.39,14.59,258800.0,12.3492,12.5288,12.3064,12.4775,258800.0
2008-10-10 15:20:00,14.58,14.83,14.55,14.64,290400.0,12.4689,12.6827,12.4433,12.5202,290400.0
2008-10-10 15:25:00,14.62,14.9,14.61,14.87,156700.0,12.5031,12.7426,12.4946,12.7169,156700.0
2008-10-10 15:30:00,14.85,14.98,14.8,14.95,212100.0,12.6998,12.811,12.6571,12.7853,212100.0
2008-10-10 15:35:00,14.94,15.15,14.93,14.98,210400.0,12.7768,12.9564,12.7682,12.811,210400.0
2008-10-10 15:40:00,14.96,14.97,14.58,14.81,155400.0,12.7939,12.8025,12.4689,12.6656,155400.0
2008-10-10 15:45:00,14.81,14.81,14.58,14.63,131900.0,12.6656,12.6656,12.4689,12.5117,131900.0
2008-10-10 15:50:00,14.6,14.68,14.55,14.57,117500.0,12.486,12.5544,12.4433,12.4604,117500.0
2008-10-10 15:55:00,14.58,14.89,14.58,14.89,152000.0,12.4689,12.734,12.4689,12.734,152000.0
2008-10-10 16:00:00,14.9,14.9,14.84,14.84,1200.0,12.7426,12.7426,12.6913,12.6913,1200.0
2008-10-10 16:05:00,14.95,14.95,14.84,14.84,300.0,12.7853,12.7853,12.6913,12.6913,300.0
2008-10-10 16:10:00,14.84,14.84,14.84,14.84,0.0,12.6913,12.6913,12.6913,12.6913,0.0
2008-10-13 09:30:00,15.65,15.7,15.5,15.5,63700.0,13.384,13.4268,13.2557,13.2557,63700.0
2008-10-13 09:35:00,15.5,15.52,15.4,15.48,116700.0,13.2557,13.2728,13.1702,13.2386,116700.0
2008-10-13 09:40:00,15.49,15.6,15.39,15.39,217100.0,13.2472,13.3412,13.1616,13.1616,217100.0
2008-10-13 09:45:00,15.39,15.44,15.36,15.37,165700.0,13.1616,13.2044,13.136,13.1445,165700.0
2008-10-13 09:50:00,15.36,15.38,15.17,15.2,144400.0,13.136,13.1531,12.9735,12.9991,144400.0
2008-10-13 09:55:00,15.21,15.28,15.16,15.19,92100.0,13.0077,13.0676,12.9649,12.9906,92100.0
2008-10-13 10:00:00,15.24,15.24,15.0,15.04,67100.0,13.0334,13.0334,12.8281,12.8623,67100.0
2008-10-13 10:05:00,15.03,15.04,14.86,14.91,126400.0,12.8538,12.8623,12.7084,12.7511,126400.0
2008-10-13 10:10:00,14.91,14.99,14.83,14.99,149900.0,12.7511,12.8196,12.6827,12.8196,149900.0
2008-10-13 10:15:00,14.97,15.12,14.97,15.11,61400.0,12.8025,12.9307,12.8025,12.9222,61400.0
2008-10-13 10:20:00,15.12,15.19,14.9,14.91,143600.0,12.9307,12.9906,12.7426,12.7511,143600.0
2008-10-13 10:25:00,14.91,15.1,14.91,15.05,73900.0,12.7511,12.9136,12.7511,12.8709,73900.0
2008-10-13 10:30:00,15.03,15.09,15.01,15.04,82400.0,12.8538,12.9051,12.8367,12.8623,82400.0
2008-10-13 10:35:00,15.04,15.15,15.02,15.14,47400.0,12.8623,12.9564,12.8452,12.9478,47400.0
2008-10-13 10:40:00,15.15,15.15,15.04,15.11,65700.0,12.9564,12.9564,12.8623,12.9222,65700.0
2008-10-13 10:45:00,15.1,15.12,15.01,15.06,61600.0,12.9136,12.9307,12.8367,12.8794,61600.0
2008-10-13 10:50:00,15.07,15.12,15.04,15.12,45000.0,12.888,12.9307,12.8623,12.9307,45000.0
2008-10-13 10:55:00,15.12,15.16,15.1,15.13,30400.0,12.9307,12.9649,12.9136,12.9393,30400.0
2008-10-13 11:00:00,15.11,15.18,15.08,15.17,63300.0,12.9222,12.982,12.8965,12.9735,63300.0
2008-10-13 11:05:00,15.17,15.2,15.15,15.17,95900.0,12.9735,12.9991,12.9564,12.9735,95900.0
2008-10-13 11:10:00,15.18,15.18,15.12,15.15,39200.0,12.982,12.982,12.9307,12.9564,39200.0
2008-10-13 11:15:00,15.15,15.15,15.06,15.07,20200.0,12.9564,12.9564,12.8794,12.888,20200.0
2008-10-13 11:20:00,15.07,15.08,15.03,15.06,37300.0,12.888,12.8965,12.8538,12.8794,37300.0
2008-10-13 11:25:00,15.06,15.1,15.06,15.08,44100.0,12.8794,12.9136,12.8794,12.8965,44100.0
2008-10-13 11:30:00,15.09,15.13,15.07,15.11,43200.0,12.9051,12.9393,12.888,12.9222,43200.0
2008-10-13 11:35:00,15.12,15.12,15.08,15.08,86000.0,12.9307,12.9307,12.8965,12.8965,86000.0
2008-10-13 11:40:00,15.08,15.1,15.06,15.09,70000.0,12.8965,12.9136,12.8794,12.9051,70000.0
2008-10-13 11:45:00,15.08,15.09,15.01,15.03,29800.0,12.8965,12.9051,12.8367,12.8538,29800.0
2008-10-13 11:50:00,15.01,15.01,14.89,14.89,72700.0,12.8367,12.8367,12.734,12.734,72700.0
2008-10-13 11:55:00,14.88,14.9,14.87,14.88,66800.0,12.7255,12.7426,12.7169,12.7255,66800.0
2008-10-13 12:00:00,14.88,14.89,14.84,14.88,51300.0,12.7255,12.734,12.6913,12.7255,51300.0
2008-10-13 12:05:00,14.87,14.89,14.84,14.87,24700.0,12.7169,12.734,12.6913,12.7169,24700.0
2008-10-13 12:10:00,14.88,14.91,14.85,14.91,18800.0,12.7255,12.7511,12.6998,12.7511,18800.0
2008-10-13 12:15:00,14.91,14.92,14.88,14.9,19000.0,12.7511,12.7597,12.7255,12.7426,19000.0
2008-10-13 12:20:00,14.9,14.91,14.87,14.87,21300.0,12.7426,12.7511,12.7169,12.7169,21300.0
2008-10-13 12:25:00,14.89,14.96,14.88,14.94,34700.0,12.734,12.7939,12.7255,12.7768,34700.0
2008-10-13 12:30:00,14.95,14.97,14.95,14.96,48000.0,12.7853,12.8025,12.7853,12.7939,48000.0
2008-10-13 12:35:00,14.95,14.98,14.95,14.97,95500.0,12.7853,12.811,12.7853,12.8025,95500.0
2008-10-13 12:40:00,14.98,15.02,14.97,15.0,22700.0,12.811,12.8452,12.8025,12.8281,22700.0
2008-10-13 12:45:00,15.03,15.03,15.02,15.03,7400.0,12.8538,12.8538,12.8452,12.8538,7400.0
2008-10-13 12:50:00,15.03,15.04,14.95,14.96,46400.0,12.8538,12.8623,12.7853,12.7939,46400.0
2008-10-13 12:55:00,14.96,15.0,14.95,14.96,24200.0,12.7939,12.8281,12.7853,12.7939,24200.0
2008-10-13 13:00:00,14.98,15.02,14.97,14.99,41900.0,12.811,12.8452,12.8025,12.8196,41900.0
2008-10-13 13:05:00,14.99,15.03,14.97,14.99,45400.0,12.8196,12.8538,12.8025,12.8196,45400.0
2008-10-13 13:10:00,14.99,15.0,14.98,14.99,33900.0,12.8196,12.8281,12.811,12.8196,33900.0
2008-10-13 13:15:00,14.99,15.01,14.96,14.96,23000.0,12.8196,12.8367,12.7939,12.7939,23000.0
2008-10-13 13:20:00,14.95,14.98,14.95,14.98,31200.0,12.7853,12.811,12.7853,12.811,31200.0
2008-10-13 13:25:00,14.99,14.99,14.95,14.95,60100.0,12.8196,12.8196,12.7853,12.7853,60100.0
2008-10-13 13:30:00,14.95,14.98,14.95,14.97,51000.0,12.7853,12.811,12.7853,12.8025,51000.0
2008-10-13 13:35:00,14.96,14.99,14.96,14.99,197200.0,12.7939,12.8196,12.7939,12.8196,197200.0
2008-10-13 13:40:00,15.0,15.01,14.97,14.99,199800.0,12.8281,12.8367,12.8025,12.8196,199800.0
2008-10-13 13:45:00,14.98,15.0,14.97,14.98,114700.0,12.811,12.8281,12.8025,12.811,114700.0
2008-10-13 13:50:00,14.98,14.99,14.97,14.98,104400.0,12.811,12.8196,12.8025,12.811,104400.0
2008-10-13 13:55:00,14.97,15.0,14.96,14.97,261600.0,12.8025,12.8281,12.7939,12.8025,261600.0
2008-10-13 14:00:00,14.97,15.01,14.96,14.97,187900.0,12.8025,12.8367,12.7939,12.8025,187900.0
2008-10-13 14:05:00,14.98,15.0,14.95,14.96,124400.0,12.811,12.8281,12.7853,12.7939,124400.0
2008-10-13 14:10:00,14.95,14.97,14.95,14.95,64300.0,12.7853,12.8025,12.7853,12.7853,64300.0
2008-10-13 14:15:00,14.95,14.96,14.93,14.95,68600.0,12.7853,12.7939,12.7682,12.7853,68600.0
2008-10-13 14:20:00,14.96,14.96,14.87,14.9,47300.0,12.7939,12.7939,12.7169,12.7426,47300.0
2008-10-13 14:25:00,14.89,14.89,14.79,14.81,68600.0,12.734,12.734,12.6485,12.6656,68600.0
2008-10-13 14:30:00,14.81,14.85,14.79,14.85,22900.0,12.6656,12.6998,12.6485,12.6998,22900.0
2008-10-13 14:35:00,14.85,14.9,14.85,14.89,20500.0,12.6998,12.7426,12.6998,12.734,20500.0
2008-10-13 14:40:00,14.9,14.94,14.9,14.91,75600.0,12.7426,12.7768,12.7426,12.7511,75600.0
2008-10-13 14:45:00,14.91,14.94,14.9,14.93,48500.0,12.7511,12.7768,12.7426,12.7682,48500.0
2008-10-13 14:50:00,14.94,14.94,14.82,14.86,59900.0,12.7768,12.7768,12.6742,12.7084,59900.0
2008-10-13 14:55:00,14.87,14.96,14.87,14.94,63100.0,12.7169,12.7939,12.7169,12.7768,63100.0
2008-10-13 15:00:00,14.94,14.99,14.93,14.96,33700.0,12.7768,12.8196,12.7682,12.7939,33700.0
2008-10-13 15:05:00,14.96,15.04,14.93,14.99,151300.0,12.7939,12.8623,12.7682,12.8196,151300.0
2008-10-13 15:10:00,14.98,15.03,14.96,14.99,218600.0,12.811,12.8538,12.7939,12.8196,218600.0
2008-10-13 15:15:00,14.99,15.06,14.96,15.05,320200.0,12.8196,12.8794,12.7939,12.8709,320200.0
2008-10-13 15:20:00,15.05,15.18,15.04,15.18,167200.0,12.8709,12.982,12.8623,12.982,167200.0
2008-10-13 15:25:00,15.18,15.26,15.17,15.21,323200.0,12.982,13.0505,12.9735,13.0077,323200.0
2008-10-13 15:30:00,15.22,15.24,15.14,15.22,118100.0,13.0163,13.0334,12.9478,13.0163,118100.0
2008-10-13 15:35:00,15.22,15.26,15.17,15.24,113100.0,13.0163,13.0505,12.9735,13.0334,113100.0
2008-10-13 15:40:00,15.25,15.3,15.21,15.26,144100.0,13.0419,13.0847,13.0077,13.0505,144100.0
2008-10-13 15:45:00,15.26,15.84,15.26,15.35,278300.0,13.0505,13.5465,13.0505,13.1274,278300.0
2008-10-13 15:50:00,15.35,15.36,15.31,15.36,196900.0,13.1274,13.136,13.0932,13.136,196900.0
2008-10-13 15:55:00,15.35,15.49,15.32,15.44,266300.0,13.1274,13.2472,13.1018,13.2044,266300.0
2008-10-13 16:00:00,15.42,15.5,15.42,15.5,3200.0,13.1873,13.2557,13.1873,13.2557,3200.0
2008-10-13 16:05:00,15.5,15.5,15.5,15.5,0.0,13.2557,13.2557,13.2557,13.2557,0.0
2008-10-13 16:10:00,15.5,15.5,15.5,15.5,100.0,13.2557,13.2557,13.2557,13.2557,100.0
2008-10-14 09:30:00,16.1,16.18,15.87,15.87,65200.0,13.7688,13.8373,13.5721,13.5721,65200.0
2008-10-14 09:35:00,15.87,16.1,15.87,15.93,132000.0,13.5721,13.7688,13.5721,13.6235,132000.0
2008-10-14 09:40:00,15.92,15.92,15.64,15.68,153200.0,13.6149,13.6149,13.3754,13.4096,153200.0
2008-10-14 09:45:00,15.67,15.67,15.51,15.65,81900.0,13.4011,13.4011,13.2643,13.384,81900.0
2008-10-14 09:50:00,15.65,15.7,15.18,15.27,311900.0,13.384,13.4268,12.982,13.059,311900.0
2008-10-14 09:55:00,15.28,15.36,15.0,15.04,86300.0,13.0676,13.136,12.8281,12.8623,86300.0
2008-10-14 10:00:00,15.04,15.42,15.04,15.25,83900.0,12.8623,13.1873,12.8623,13.0419,83900.0
2008-10-14 10:05:00,15.26,15.44,15.26,15.42,372300.0,13.0505,13.2044,13.0505,13.1873,372300.0
2008-10-14 10:10:00,15.4,15.52,15.31,15.49,379400.0,13.1702,13.2728,13.0932,13.2472,379400.0
2008-10-14 10:15:00,15.48,15.66,15.48,15.65,277500.0,13.2386,13.3925,13.2386,13.384,277500.0
2008-10-14 10:20:00,15.64,15.69,15.59,15.61,377600.0,13.3754,13.4182,13.3327,13.3498,377600.0
2008-10-14 10:25:00,15.6,15.6,15.49,15.54,88000.0,13.3412,13.3412,13.2472,13.2899,88000.0
2008-10-14 10:30:00,15.54,15.57,15.48,15.54,240300.0,13.2899,13.3156,13.2386,13.2899,240300.0
2008-10-14 10:35:00,15.55,15.58,15.49,15.5,346000.0,13.2985,13.3241,13.2472,13.2557,346000.0
2008-10-14 10:40:00,15.52,15.53,15.3,15.3,345700.0,13.2728,13.2814,13.0847,13.0847,345700.0
2008-10-14 10:45:00,15.3,15.38,15.1,15.27,468000.0,13.0847,13.1531,12.9136,13.059,468000.0
2008-10-14 10:50:00,15.28,15.38,15.25,15.31,95800.0,13.0676,13.1531,13.0419,13.0932,95800.0
2008-10-14 10:55:00,15.34,15.38,15.25,15.36,57100.0,13.1189,13.1531,13.0419,13.136,57100.0
2008-10-14 11:00:00,15.35,15.38,15.22,15.25,91800.0,13.1274,13.1531,13.0163,13.0419,91800.0
2008-10-14 11:05:00,15.22,15.3,15.21,15.25,69700.0,13.0163,13.0847,13.0077,13.0419,69700.0
2008-10-14 11:10:00,15.23,15.23,15.14,15.18,46900.0,13.0248,13.0248,12.9478,12.982,46900.0
2008-10-14 11:15:00,15.17,15.22,15.17,15.17,110500.0,12.9735,13.0163,12.9735,12.9735,110500.0
2008-10-14 11:20:00,15.18,15.18,15.07,15.13,144900.0,12.982,12.982,12.888,12.9393,144900.0
2008-10-14 11:25:00,15.12,15.27,15.1,15.25,40600.0,12.9307,13.059,12.9136,13.0419,40600.0
2008-10-14 11:30:00,15.24,15.25,15.12,15.14,107900.0,13.0334,13.0419,12.9307,12.9478,107900.0
2008-10-14 11:35:00,15.12,15.15,15.05,15.06,121300.0,12.9307,12.9564,12.8709,12.8794,121300.0
2008-10-14 11:40:00,15.07,15.1,15.04,15.04,92700.0,12.888,12.9136,12.8623,12.8623,92700.0
2008-10-14 11:45:00,15.04,15.18,15.04,15.17,43800.0,12.8623,12.982,12.8623,12.9735,43800.0
2008-10-14 11:50:00,15.16,15.16,15.05,15.07,21300.0,12.9649,12.9649,12.8709,12.888,21300.0
2008-10-14 11:55:00,15.07,15.1,15.05,15.06,10400.0,12.888,12.9136,12.8709,12.8794,10400.0
2008-10-14 12:00:00,15.04,15.04,14.94,14.94,22800.0,12.8623,12.8623,12.7768,12.7768,22800.0
2008-10-14 12:05:00,14.94,15.05,14.94,15.02,47800.0,12.7768,12.8709,12.7768,12.8452,47800.0
2008-10-14 12:10:00,15.04,15.07,14.99,14.99,25200.0,12.8623,12.888,12.8196,12.8196,25200.0
2008-10-14 12:15:00,14.99,15.01,14.97,15.0,17600.0,12.8196,12.8367,12.8025,12.8281,17600.0
2008-10-14 12:20:00,14.99,15.04,14.99,15.02,17800.0,12.8196,12.8623,12.8196,12.8452,17800.0
2008-10-14 12:25:00,15.03,15.09,15.03,15.06,89700.0,12.8538,12.9051,12.8538,12.8794,89700.0
2008-10-14 12:30:00,15.07,15.07,15.03,15.05,121800.0,12.888,12.888,12.8538,12.8709,121800.0
2008-10-14 12:35:00,15.06,15.11,15.06,15.11,25800.0,12.8794,12.9222,12.8794,12.9222,25800.0
2008-10-14 12:40:00,15.09,15.12,15.05,15.07,36800.0,12.9051,12.9307,12.8709,12.888,36800.0
2008-10-14 12:45:00,15.07,15.15,15.06,15.13,36000.0,12.888,12.9564,12.8794,12.9393,36000.0
2008-10-14 12:50:00,15.14,15.19,15.11,15.13,211900.0,12.9478,12.9906,12.9222,12.9393,211900.0
2008-10-14 12:55:00,15.13,15.17,15.06,15.06,26200.0,12.9393,12.9735,12.8794,12.8794,26200.0
2008-10-14 13:00:00,15.06,15.11,15.04,15.09,74700.0,12.8794,12.9222,12.8623,12.9051,74700.0
2008-10-14 13:05:00,15.09,15.13,15.08,15.1,32500.0,12.9051,12.9393,12.8965,12.9136,32500.0
2008-10-14 13:10:00,15.11,15.11,15.05,15.09,35700.0,12.9222,12.9222,12.8709,12.9051,35700.0
2008-10-14 13:15:00,15.09,15.14,15.07,15.13,208600.0,12.9051,12.9478,12.888,12.9393,208600.0
2008-10-14 13:20:00,15.13,15.15,15.08,15.09,23900.0,12.9393,12.9564,12.8965,12.9051,23900.0
2008-10-14 13:25:00,15.09,15.15,15.09,15.12,22300.0,12.9051,12.9564,12.9051,12.9307,22300.0
2008-10-14 13:30:00,15.13,15.23,15.12,15.2,28600.0,12.9393,13.0248,12.9307,12.9991,28600.0
2008-10-14 13:35:00,15.21,15.21,15.12,15.13,56700.0,13.0077,13.0077,12.9307,12.9393,56700.0
2008-10-14 13:40:00,15.12,15.15,15.12,15.15,116000.0,12.9307,12.9564,12.9307,12.9564,116000.0
2008-10-14 13:45:00,15.17,15.23,15.16,15.18,38900.0,12.9735,13.0248,12.9649,12.982,38900.0
2008-10-14 13:50:00,15.16,15.2,15.11,15.12,92000.0,12.9649,12.9991,12.9222,12.9307,92000.0
2008-10-14 13:55:00,15.1,15.14,15.05,15.1,69800.0,12.9136,12.9478,12.8709,12.9136,69800.0
2008-10-14 14:00:00,15.07,15.12,15.0,15.01,60500.0,12.888,12.9307,12.8281,12.8367,60500.0
2008-10-14 14:05:00,15.0,15.03,14.92,14.97,77300.0,12.8281,12.8538,12.7597,12.8025,77300.0
2008-10-14 14:10:00,14.96,14.96,14.73,14.8,191300.0,12.7939,12.7939,12.5972,12.6571,191300.0
2008-10-14 14:15:00,14.8,14.89,14.65,14.72,146600.0,12.6571,12.734,12.5288,12.5886,146600.0
2008-10-14 14:20:00,14.72,14.79,14.65,14.78,140600.0,12.5886,12.6485,12.5288,12.64,140600.0
2008-10-14 14:25:00,14.77,14.94,14.75,14.92,92000.0,12.6314,12.7768,12.6143,12.7597,92000.0
2008-10-14 14:30:00,14.95,14.98,14.77,14.79,67600.0,12.7853,12.811,12.6314,12.6485,67600.0
2008-10-14 14:35:00,14.8,14.88,14.78,14.8,36400.0,12.6571,12.7255,12.64,12.6571,36400.0
2008-10-14 14:40:00,14.8,14.81,14.72,14.75,231400.0,12.6571,12.6656,12.5886,12.6143,231400.0
2008-10-14 14:45:00,14.75,14.77,14.65,14.66,233800.0,12.6143,12.6314,12.5288,12.5373,233800.0
2008-10-14 14:50:00,14.66,14.72,14.6,14.68,109800.0,12.5373,12.5886,12.486,12.5544,109800.0
2008-10-14 14:55:00,14.67,14.69,14.56,14.63,70900.0,12.5459,12.563,12.4518,12.5117,70900.0
2008-10-14 15:00:00,14.65,14.78,14.59,14.68,87900.0,12.5288,12.64,12.4775,12.5544,87900.0
2008-10-14 15:05:00,14.69,14.82,14.69,14.81,69800.0,12.563,12.6742,12.563,12.6656,69800.0
2008-10-14 15:10:00,14.81,14.93,14.81,14.86,64600.0,12.6656,12.7682,12.6656,12.7084,64600.0
2008-10-14 15:15:00,14.86,14.88,14.73,14.82,107400.0,12.7084,12.7255,12.5972,12.6742,107400.0
2008-10-14 15:20:00,14.82,14.86,14.7,14.71,85100.0,12.6742,12.7084,12.5715,12.5801,85100.0
2008-10-14 15:25:00,14.7,14.89,14.68,14.89,73600.0,12.5715,12.734,12.5544,12.734,73600.0
2008-10-14 15:30:00,14.92,15.1,14.92,14.99,99500.0,12.7597,12.9136,12.7597,12.8196,99500.0
2008-10-14 15:35:00,14.98,15.04,14.73,14.74,129400.0,12.811,12.8623,12.5972,12.6058,129400.0
2008-10-14 15:40:00,14.76,15.01,14.76,14.97,141900.0,12.6229,12.8367,12.6229,12.8025,141900.0
2008-10-14 15:45:00,14.97,15.09,14.93,15.03,134400.0,12.8025,12.9051,12.7682,12.8538,134400.0
2008-10-14 15:50:00,15.03,15.04,14.95,15.02,158600.0,12.8538,12.8623,12.7853,12.8452,158600.0
2008-10-14 15:55:00,15.02,15.07,14.98,15.02,108400.0,12.8452,12.888,12.811,12.8452,108400.0
2008-10-14 16:00:00,15.02,15.02,15.02,15.02,0.0,12.8452,12.8452,12.8452,12.8452,0.0
2008-10-14 16:05:00,15.02,15.02,15.02,15.02,0.0,12.8452,12.8452,12.8452,12.8452,0.0
2008-10-14 16:10:00,15.02,15.02,15.02,15.02,0.0,12.8452,12.8452,12.8452,12.8452,0.0
2008-10-15 09:30:00,14.8,14.8,14.47,14.56,135200.0,12.6571,12.6571,12.3748,12.4518,135200.0
2008-10-15 09:35:00,14.59,14.71,14.33,14.33,254000.0,12.4775,12.5801,12.2551,12.2551,254000.0
2008-10-15 09:40:00,14.32,14.37,14.2,14.36,253800.0,12.2466,12.2893,12.1439,12.2808,253800.0
2008-10-15 09:45:00,14.36,14.39,14.13,14.14,229700.0,12.2808,12.3064,12.0841,12.0926,229700.0
2008-10-15 09:50:00,14.16,14.31,14.1,14.1,221400.0,12.1097,12.238,12.0584,12.0584,221400.0
2008-10-15 09:55:00,14.09,14.22,14.07,14.16,172300.0,12.0499,12.161,12.0328,12.1097,172300.0
2008-10-15 10:00:00,14.18,14.19,14.04,14.19,185100.0,12.1268,12.1354,12.0071,12.1354,185100.0
2008-10-15 10:05:00,14.19,14.19,14.1,14.15,62400.0,12.1354,12.1354,12.0584,12.1012,62400.0
2008-10-15 10:10:00,14.15,14.2,14.12,14.19,55000.0,12.1012,12.1439,12.0755,12.1354,55000.0
2008-10-15 10:15:00,14.17,14.18,14.09,14.13,33000.0,12.1183,12.1268,12.0499,12.0841,33000.0
2008-10-15 10:20:00,14.13,14.2,14.11,14.2,27000.0,12.0841,12.1439,12.067,12.1439,27000.0
2008-10-15 10:25:00,14.19,14.24,14.16,14.21,63800.0,12.1354,12.1782,12.1097,12.1525,63800.0
2008-10-15 10:30:00,14.21,14.28,14.18,14.26,79500.0,12.1525,12.2124,12.1268,12.1953,79500.0
2008-10-15 10:35:00,14.25,14.32,14.25,14.28,51400.0,12.1867,12.2466,12.1867,12.2124,51400.0
2008-10-15 10:40:00,14.28,14.33,14.1,14.1,78800.0,12.2124,12.2551,12.0584,12.0584,78800.0
2008-10-15 10:45:00,14.1,14.14,14.07,14.07,50800.0,12.0584,12.0926,12.0328,12.0328,50800.0
2008-10-15 10:50:00,14.07,14.14,14.07,14.11,40900.0,12.0328,12.0926,12.0328,12.067,40900.0
2008-10-15 10:55:00,14.1,14.13,13.99,14.01,64300.0,12.0584,12.0841,11.9643,11.9815,64300.0
2008-10-15 11:00:00,14.01,14.06,14.0,14.04,98700.0,11.9815,12.0242,11.9729,12.0071,98700.0
2008-10-15 11:05:00,14.05,14.09,14.01,14.09,71900.0,12.0157,12.0499,11.9815,12.0499,71900.0
2008-10-15 11:10:00,14.11,14.11,14.06,14.06,60800.0,12.067,12.067,12.0242,12.0242,60800.0
2008-10-15 11:15:00,14.07,14.11,14.05,14.06,120400.0,12.0328,12.067,12.0157,12.0242,120400.0
2008-10-15 11:20:00,14.06,14.06,13.98,13.98,124800.0,12.0242,12.0242,11.9558,11.9558,124800.0
2008-10-15 11:25:00,13.99,14.03,13.96,14.0,52300.0,11.9643,11.9986,11.9387,11.9729,52300.0
2008-10-15 11:30:00,14.0,14.07,13.98,14.02,32500.0,11.9729,12.0328,11.9558,11.99,32500.0
2008-10-15 11:35:00,14.0,14.05,14.0,14.03,48000.0,11.9729,12.0157,11.9729,11.9986,48000.0
2008-10-15 11:40:00,14.02,14.06,14.0,14.03,28900.0,11.99,12.0242,11.9729,11.9986,28900.0
2008-10-15 11:45:00,14.0,14.0,13.95,13.97,27900.0,11.9729,11.9729,11.9301,11.9472,27900.0
2008-10-15 11:50:00,13.98,13.98,13.91,13.96,54600.0,11.9558,11.9558,11.8959,11.9387,54600.0
2008-10-15 11:55:00,13.97,14.01,13.95,13.95,16000.0,11.9472,11.9815,11.9301,11.9301,16000.0
2008-10-15 12:00:00,13.95,13.98,13.94,13.96,15400.0,11.9301,11.9558,11.9216,11.9387,15400.0
2008-10-15 12:05:00,13.95,13.95,13.92,13.92,22100.0,11.9301,11.9301,11.9045,11.9045,22100.0
2008-10-15 12:10:00,13.92,13.94,13.89,13.93,25700.0,11.9045,11.9216,11.8788,11.913,25700.0
2008-10-15 12:15:00,13.93,13.93,13.83,13.89,65400.0,11.913,11.913,11.8275,11.8788,65400.0
2008-10-15 12:20:00,13.86,13.94,13.8,13.81,42000.0,11.8532,11.9216,11.8019,11.8104,42000.0
2008-10-15 12:25:00,13.82,13.89,13.81,13.88,41100.0,11.819,11.8788,11.8104,11.8703,41100.0
2008-10-15 12:30:00,13.88,13.94,13.88,13.94,34900.0,11.8703,11.9216,11.8703,11.9216,34900.0
2008-10-15 12:35:00,13.93,14.0,13.93,14.0,31800.0,11.913,11.9729,11.913,11.9729,31800.0
2008-10-15 12:40:00,14.0,14.05,13.98,13.98,57400.0,11.9729,12.0157,11.9558,11.9558,57400.0
2008-10-15 12:45:00,13.99,14.03,13.99,14.02,27100.0,11.9643,11.9986,11.9643,11.99,27100.0
2008-10-15 12:50:00,14.02,14.06,14.0,14.06,54800.0,11.99,12.0242,11.9729,12.0242,54800.0
2008-10-15 12:55:00,14.06,14.06,13.98,13.98,64500.0,12.0242,12.0242,11.9558,11.9558,64500.0
2008-10-15 13:00:00,13.98,14.01,13.94,13.98,98500.0,11.9558,11.9815,11.9216,11.9558,98500.0
2008-10-15 13:05:00,13.98,13.98,13.95,13.98,28500.0,11.9558,11.9558,11.9301,11.9558,28500.0
2008-10-15 13:10:00,13.97,13.98,13.9,13.92,12500.0,11.9472,11.9558,11.8874,11.9045,12500.0
2008-10-15 13:15:00,13.89,13.92,13.86,13.86,43300.0,11.8788,11.9045,11.8532,11.8532,43300.0
2008-10-15 13:20:00,13.86,13.95,13.85,13.85,25100.0,11.8532,11.9301,11.8446,11.8446,25100.0
2008-10-15 13:25:00,13.86,13.94,13.86,13.91,35800.0,11.8532,11.9216,11.8532,11.8959,35800.0
2008-10-15 13:30:00,13.91,13.93,13.8,13.82,71100.0,11.8959,11.913,11.8019,11.819,71100.0
2008-10-15 13:35:00,13.81,13.81,13.72,13.72,199600.0,11.8104,11.8104,11.7334,11.7334,199600.0
2008-10-15 13:40:00,13.72,13.75,13.69,13.73,137100.0,11.7334,11.7591,11.7078,11.742,137100.0
2008-10-15 13:45:00,13.74,13.77,13.71,13.77,43700.0,11.7505,11.7762,11.7249,11.7762,43700.0
2008-10-15 13:50:00,13.76,13.76,13.71,13.73,91400.0,11.7677,11.7677,11.7249,11.742,91400.0
2008-10-15 13:55:00,13.72,13.72,13.64,13.68,97600.0,11.7334,11.7334,11.665,11.6992,97600.0
2008-10-15 14:00:00,13.65,13.68,13.6,13.6,55200.0,11.6736,11.6992,11.6308,11.6308,55200.0
2008-10-15 14:05:00,13.6,13.64,13.59,13.61,24600.0,11.6308,11.665,11.6223,11.6394,24600.0
2008-10-15 14:10:00,13.6,13.62,13.54,13.58,43100.0,11.6308,11.6479,11.5795,11.6137,43100.0
2008-10-15 14:15:00,13.57,13.59,13.54,13.55,44900.0,11.6052,11.6223,11.5795,11.5881,44900.0
2008-10-15 14:20:00,13.55,13.66,13.54,13.65,116700.0,11.5881,11.6821,11.5795,11.6736,116700.0
2008-10-15 14:25:00,13.65,13.75,13.65,13.7,104700.0,11.6736,11.7591,11.6736,11.7163,104700.0
2008-10-15 14:30:00,13.7,13.76,13.67,13.74,56800.0,11.7163,11.7677,11.6907,11.7505,56800.0
2008-10-15 14:35:00,13.73,13.73,13.64,13.64,25400.0,11.742,11.742,11.665,11.665,25400.0
2008-10-15 14:40:00,13.68,13.82,13.67,13.78,87300.0,11.6992,11.819,11.6907,11.7848,87300.0
2008-10-15 14:45:00,13.79,13.82,13.75,13.8,61900.0,11.7933,11.819,11.7591,11.8019,61900.0
2008-10-15 14:50:00,13.8,13.82,13.66,13.67,113500.0,11.8019,11.819,11.6821,11.6907,113500.0
2008-10-15 14:55:00,13.68,13.7,13.58,13.62,130000.0,11.6992,11.7163,11.6137,11.6479,130000.0
2008-10-15 15:00:00,13.62,13.62,13.48,13.59,352800.0,11.6479,11.6479,11.5282,11.6223,352800.0
2008-10-15 15:05:00,13.61,13.78,13.6,13.77,184000.0,11.6394,11.7848,11.6308,11.7762,184000.0
2008-10-15 15:10:00,13.78,13.88,13.75,13.8,456300.0,11.7848,11.8703,11.7591,11.8019,456300.0
2008-10-15 15:15:00,13.8,13.88,13.75,13.83,369100.0,11.8019,11.8703,11.7591,11.8275,369100.0
2008-10-15 15:20:00,13.83,14.01,13.82,14.01,418700.0,11.8275,11.9815,11.819,11.9815,418700.0
2008-10-15 15:25:00,14.01,14.01,13.8,13.86,145000.0,11.9815,11.9815,11.8019,11.8532,145000.0
2008-10-15 15:30:00,13.87,13.9,13.81,13.86,580000.0,11.8617,11.8874,11.8104,11.8532,580000.0
2008-10-15 15:35:00,13.87,13.98,13.87,13.95,527700.0,11.8617,11.9558,11.8617,11.9301,527700.0
2008-10-15 15:40:00,13.95,14.02,13.95,13.97,263600.0,11.9301,11.99,11.9301,11.9472,263600.0
2008-10-15 15:45:00,13.98,13.98,13.86,13.88,168300.0,11.9558,11.9558,11.8532,11.8703,168300.0
2008-10-15 15:50:00,13.88,13.91,13.87,13.88,390600.0,11.8703,11.8959,11.8617,11.8703,390600.0
2008-10-15 15:55:00,13.88,13.91,13.87,13.88,423600.0,11.8703,11.8959,11.8617,11.8703,423600.0
2008-10-15 16:00:00,13.87,13.9,13.87,13.9,12100.0,11.8617,11.8874,11.8617,11.8874,12100.0
2008-10-15 16:05:00,13.9,13.9,13.9,13.9,0.0,11.8874,11.8874,11.8874,11.8874,0.0
2008-10-15 16:10:00,13.9,13.9,13.9,13.9,0.0,11.8874,11.8874,11.8874,11.8874,0.0
2008-10-16 09:30:00,14.2,14.2,13.57,13.63,13600.0,12.1439,12.1439,11.6052,11.6565,13600.0
2008-10-16 09:35:00,13.65,14.1,13.6,14.07,42300.0,11.6736,12.0584,11.6308,12.0328,42300.0
2008-10-16 09:40:00,14.1,14.25,14.01,14.14,94100.0,12.0584,12.1867,11.9815,12.0926,94100.0
2008-10-16 09:45:00,14.13,14.32,14.1,14.27,58400.0,12.0841,12.2466,12.0584,12.2038,58400.0
2008-10-16 09:50:00,14.27,14.32,14.1,14.11,89700.0,12.2038,12.2466,12.0584,12.067,89700.0
2008-10-16 09:55:00,14.1,14.1,13.9,14.05,49500.0,12.0584,12.0584,11.8874,12.0157,49500.0
2008-10-16 10:00:00,14.04,14.04,13.79,13.82,152500.0,12.0071,12.0071,11.7933,11.819,152500.0
2008-10-16 10:05:00,13.85,13.93,13.71,13.72,75900.0,11.8446,11.913,11.7249,11.7334,75900.0
2008-10-16 10:10:00,13.72,13.74,13.39,13.47,94600.0,11.7334,11.7505,11.4512,11.5196,94600.0
2008-10-16 10:15:00,13.46,13.6,13.42,13.45,72300.0,11.5111,11.6308,11.4769,11.5025,72300.0
2008-10-16 10:20:00,13.43,13.68,13.42,13.57,71400.0,11.4854,11.6992,11.4769,11.6052,71400.0
2008-10-16 10:25:00,13.57,13.61,13.4,13.41,61000.0,11.6052,11.6394,11.4598,11.4683,61000.0
2008-10-16 10:30:00,13.41,13.42,13.22,13.3,122300.0,11.4683,11.4769,11.3058,11.3743,122300.0
2008-10-16 10:35:00,13.29,13.29,13.14,13.22,95600.0,11.3657,11.3657,11.2374,11.3058,95600.0
2008-10-16 10:40:00,13.23,13.37,13.16,13.33,109000.0,11.3144,11.4341,11.2545,11.3999,109000.0
2008-10-16 10:45:00,13.34,13.43,13.2,13.43,125600.0,11.4085,11.4854,11.2887,11.4854,125600.0
2008-10-16 10:50:00,13.44,13.47,13.31,13.33,82000.0,11.494,11.5196,11.3828,11.3999,82000.0
2008-10-16 10:55:00,13.31,13.35,13.19,13.19,79500.0,11.3828,11.417,11.2802,11.2802,79500.0
2008-10-16 11:00:00,13.2,13.2,13.07,13.12,176600.0,11.2887,11.2887,11.1776,11.2203,176600.0
2008-10-16 11:05:00,13.11,13.12,13.0,13.0,84800.0,11.2118,11.2203,11.1177,11.1177,84800.0
2008-10-16 11:10:00,13.01,13.07,12.95,13.0,91000.0,11.1262,11.1776,11.0749,11.1177,91000.0
2008-10-16 11:15:00,13.0,13.12,12.98,13.12,56000.0,11.1177,11.2203,11.1006,11.2203,56000.0
2008-10-16 11:20:00,13.1,13.24,13.09,13.24,41300.0,11.2032,11.3229,11.1947,11.3229,41300.0
2008-10-16 11:25:00,13.24,13.26,13.13,13.14,34600.0,11.3229,11.34,11.2289,11.2374,34600.0
2008-10-16 11:30:00,13.14,13.36,13.14,13.3,56800.0,11.2374,11.4256,11.2374,11.3743,56800.0
2008-10-16 11:35:00,13.29,13.42,13.29,13.32,23100.0,11.3657,11.4769,11.3657,11.3914,23100.0
2008-10-16 11:40:00,13.32,13.47,13.28,13.47,29400.0,11.3914,11.5196,11.3572,11.5196,29400.0
2008-10-16 11:45:00,13.49,13.52,13.39,13.43,46900.0,11.5367,11.5624,11.4512,11.4854,46900.0
2008-10-16 11:50:00,13.4,13.58,13.28,13.58,50200.0,11.4598,11.6137,11.3572,11.6137,50200.0
2008-10-16 11:55:00,13.56,13.6,13.41,13.44,56300.0,11.5966,11.6308,11.4683,11.494,56300.0
2008-10-16 12:00:00,13.44,13.53,13.39,13.41,98600.0,11.494,11.571,11.4512,11.4683,98600.0
2008-10-16 12:05:00,13.42,13.42,13.28,13.38,53700.0,11.4769,11.4769,11.3572,11.4427,53700.0
2008-10-16 12:10:00,13.42,13.72,13.41,13.72,45700.0,11.4769,11.7334,11.4683,11.7334,45700.0
2008-10-16 12:15:00,13.72,13.81,13.53,13.58,23700.0,11.7334,11.8104,11.571,11.6137,23700.0
2008-10-16 12:20:00,13.58,13.82,13.58,13.71,38200.0,11.6137,11.819,11.6137,11.7249,38200.0
2008-10-16 12:25:00,13.7,13.76,13.6,13.68,196200.0,11.7163,11.7677,11.6308,11.6992,196200.0
2008-10-16 12:30:00,13.68,13.78,13.65,13.7,304700.0,11.6992,11.7848,11.6736,11.7163,304700.0
2008-10-16 12:35:00,13.7,13.82,13.7,13.82,141000.0,11.7163,11.819,11.7163,11.819,141000.0
2008-10-16 12:40:00,13.81,13.86,13.63,13.75,127700.0,11.8104,11.8532,11.6565,11.7591,127700.0
2008-10-16 12:45:00,13.69,13.87,13.69,13.76,188200.0,11.7078,11.8617,11.7078,11.7677,188200.0
2008-10-16 12:50:00,13.78,13.82,13.67,13.79,33500.0,11.7848,11.819,11.6907,11.7933,33500.0
2008-10-16 12:55:00,13.79,13.82,13.6,13.64,22700.0,11.7933,11.819,11.6308,11.665,22700.0
2008-10-16 13:00:00,13.62,13.72,13.52,13.6,136400.0,11.6479,11.7334,11.5624,11.6308,136400.0
2008-10-16 13:05:00,13.62,13.64,13.46,13.48,47000.0,11.6479,11.665,11.5111,11.5282,47000.0
2008-10-16 13:10:00,13.49,13.63,13.47,13.54,94500.0,11.5367,11.6565,11.5196,11.5795,94500.0
2008-10-16 13:15:00,13.54,13.64,13.51,13.51,59400.0,11.5795,11.665,11.5538,11.5538,59400.0
2008-10-16 13:20:00,13.51,13.65,13.5,13.53,68700.0,11.5538,11.6736,11.5453,11.571,68700.0
2008-10-16 13:25:00,13.52,13.57,13.47,13.51,85700.0,11.5624,11.6052,11.5196,11.5538,85700.0
2008-10-16 13:30:00,13.49,13.56,13.46,13.5,69900.0,11.5367,11.5966,11.5111,11.5453,69900.0
2008-10-16 13:35:00,13.5,13.54,13.31,13.36,62300.0,11.5453,11.5795,11.3828,11.4256,62300.0
2008-10-16 13:40:00,13.35,13.42,13.32,13.38,75400.0,11.417,11.4769,11.3914,11.4427,75400.0
2008-10-16 13:45:00,13.39,13.47,13.39,13.42,69200.0,11.4512,11.5196,11.4512,11.4769,69200.0
2008-10-16 13:50:00,13.44,13.51,13.38,13.5,45300.0,11.494,11.5538,11.4427,11.5453,45300.0
2008-10-16 13:55:00,13.49,13.69,13.49,13.61,65900.0,11.5367,11.7078,11.5367,11.6394,65900.0
2008-10-16 14:00:00,13.62,13.66,13.51,13.52,39100.0,11.6479,11.6821,11.5538,11.5624,39100.0
2008-10-16 14:05:00,13.51,13.54,13.44,13.46,65500.0,11.5538,11.5795,11.494,11.5111,65500.0
2008-10-16 14:10:00,13.46,13.52,13.38,13.44,36100.0,11.5111,11.5624,11.4427,11.494,36100.0
2008-10-16 14:15:00,13.44,13.51,13.39,13.43,58900.0,11.494,11.5538,11.4512,11.4854,58900.0
2008-10-16 14:20:00,13.43,13.48,13.39,13.4,49400.0,11.4854,11.5282,11.4512,11.4598,49400.0
2008-10-16 14:25:00,13.42,13.43,13.32,13.41,43900.0,11.4769,11.4854,11.3914,11.4683,43900.0
2008-10-16 14:30:00,13.42,13.46,13.33,13.46,52700.0,11.4769,11.5111,11.3999,11.5111,52700.0
2008-10-16 14:35:00,13.45,13.53,13.42,13.52,60800.0,11.5025,11.571,11.4769,11.5624,60800.0
2008-10-16 14:40:00,13.53,13.55,13.46,13.52,56000.0,11.571,11.5881,11.5111,11.5624,56000.0
2008-10-16 14:45:00,13.51,13.73,13.51,13.72,47500.0,11.5538,11.742,11.5538,11.7334,47500.0
2008-10-16 14:50:00,13.72,13.77,13.63,13.71,50900.0,11.7334,11.7762,11.6565,11.7249,50900.0
2008-10-16 14:55:00,13.69,13.74,13.56,13.63,63600.0,11.7078,11.7505,11.5966,11.6565,63600.0
2008-10-16 15:00:00,13.64,13.78,13.56,13.71,98500.0,11.665,11.7848,11.5966,11.7249,98500.0
2008-10-16 15:05:00,13.7,13.95,13.68,13.95,62300.0,11.7163,11.9301,11.6992,11.9301,62300.0
2008-10-16 15:10:00,13.94,14.01,13.87,14.0,130700.0,11.9216,11.9815,11.8617,11.9729,130700.0
2008-10-16 15:15:00,13.99,14.04,13.89,13.95,216100.0,11.9643,12.0071,11.8788,11.9301,216100.0
2008-10-16 15:20:00,13.95,14.05,13.89,14.01,180500.0,11.9301,12.0157,11.8788,11.9815,180500.0
2008-10-16 15:25:00,14.05,14.06,13.94,14.05,61000.0,12.0157,12.0242,11.9216,12.0157,61000.0
2008-10-16 15:30:00,14.05,14.18,14.03,14.1,178900.0,12.0157,12.1268,11.9986,12.0584,178900.0
2008-10-16 15:35:00,14.11,14.24,14.06,14.21,118600.0,12.067,12.1782,12.0242,12.1525,118600.0
2008-10-16 15:40:00,14.22,14.33,14.2,14.29,119100.0,12.161,12.2551,12.1439,12.2209,119100.0
2008-10-16 15:45:00,14.28,14.44,14.28,14.44,176100.0,12.2124,12.3492,12.2124,12.3492,176100.0
2008-10-16 15:50:00,14.44,14.45,14.28,14.32,165100.0,12.3492,12.3577,12.2124,12.2466,165100.0
2008-10-16 15:55:00,14.33,14.38,14.29,14.3,272600.0,12.2551,12.2979,12.2209,12.2295,272600.0
2008-10-16 16:00:00,14.0,14.3,13.93,14.3,800.0,11.9729,12.2295,11.913,12.2295,800.0
2008-10-16 16:05:00,14.3,14.3,14.3,14.3,0.0,12.2295,12.2295,12.2295,12.2295,0.0
2008-10-16 16:10:00,14.3,14.3,14.3,14.3,0.0,12.2295,12.2295,12.2295,12.2295,0.0
2008-10-17 09:30:00,14.07,14.07,13.69,13.71,19300.0,12.0328,12.0328,11.7078,11.7249,19300.0
2008-10-17 09:35:00,13.75,13.85,13.7,13.7,37600.0,11.7591,11.8446,11.7163,11.7163,37600.0
2008-10-17 09:40:00,13.73,13.86,13.73,13.81,100300.0,11.742,11.8532,11.742,11.8104,100300.0
2008-10-17 09:45:00,13.8,13.83,13.7,13.71,300300.0,11.8019,11.8275,11.7163,11.7249,300300.0
2008-10-17 09:50:00,13.7,13.74,13.66,13.68,347800.0,11.7163,11.7505,11.6821,11.6992,347800.0
2008-10-17 09:55:00,13.68,13.98,13.66,13.98,167900.0,11.6992,11.9558,11.6821,11.9558,167900.0
2008-10-17 10:00:00,13.97,13.99,13.86,13.99,73800.0,11.9472,11.9643,11.8532,11.9643,73800.0
2008-10-17 10:05:00,13.99,14.06,13.91,13.93,108900.0,11.9643,12.0242,11.8959,11.913,108900.0
2008-10-17 10:10:00,13.92,13.92,13.81,13.84,92300.0,11.9045,11.9045,11.8104,11.8361,92300.0
2008-10-17 10:15:00,13.84,13.94,13.84,13.92,39000.0,11.8361,11.9216,11.8361,11.9045,39000.0
2008-10-17 10:20:00,13.94,13.94,13.85,13.88,28500.0,11.9216,11.9216,11.8446,11.8703,28500.0
2008-10-17 10:25:00,13.88,13.93,13.8,13.92,64700.0,11.8703,11.913,11.8019,11.9045,64700.0
2008-10-17 10:30:00,13.91,13.91,13.76,13.79,75300.0,11.8959,11.8959,11.7677,11.7933,75300.0
2008-10-17 10:35:00,13.77,13.87,13.77,13.87,164400.0,11.7762,11.8617,11.7762,11.8617,164400.0
2008-10-17 10:40:00,13.85,13.9,13.82,13.9,42100.0,11.8446,11.8874,11.819,11.8874,42100.0
2008-10-17 10:45:00,13.91,14.06,13.9,14.06,39600.0,11.8959,12.0242,11.8874,12.0242,39600.0
2008-10-17 10:50:00,14.07,14.09,13.97,13.97,65400.0,12.0328,12.0499,11.9472,11.9472,65400.0
2008-10-17 10:55:00,13.97,14.03,13.95,14.02,22700.0,11.9472,11.9986,11.9301,11.99,22700.0
2008-10-17 11:00:00,14.02,14.11,14.02,14.11,54400.0,11.99,12.067,11.99,12.067,54400.0
2008-10-17 11:05:00,14.12,14.22,14.11,14.13,79700.0,12.0755,12.161,12.067,12.0841,79700.0
2008-10-17 11:10:00,14.11,14.12,13.98,14.02,126900.0,12.067,12.0755,11.9558,11.99,126900.0
2008-10-17 11:15:00,14.02,14.04,13.96,13.96,61200.0,11.99,12.0071,11.9387,11.9387,61200.0
2008-10-17 11:20:00,13.97,13.99,13.92,13.94,122300.0,11.9472,11.9643,11.9045,11.9216,122300.0
2008-10-17 11:25:00,13.95,13.95,13.88,13.92,127000.0,11.9301,11.9301,11.8703,11.9045,127000.0
2008-10-17 11:30:00,13.91,13.92,13.89,13.92,48500.0,11.8959,11.9045,11.8788,11.9045,48500.0
2008-10-17 11:35:00,13.93,13.93,13.82,13.85,59600.0,11.913,11.913,11.819,11.8446,59600.0
2008-10-17 11:40:00,13.85,13.92,13.84,13.91,64300.0,11.8446,11.9045,11.8361,11.8959,64300.0
2008-10-17 11:45:00,13.91,13.92,13.85,13.9,28300.0,11.8959,11.9045,11.8446,11.8874,28300.0
2008-10-17 11:50:00,13.89,13.92,13.88,13.89,45400.0,11.8788,11.9045,11.8703,11.8788,45400.0
2008-10-17 11:55:00,13.89,13.91,13.88,13.88,25700.0,11.8788,11.8959,11.8703,11.8703,25700.0
2008-10-17 12:00:00,13.88,13.92,13.87,13.88,27800.0,11.8703,11.9045,11.8617,11.8703,27800.0
2008-10-17 12:05:00,13.87,13.9,13.86,13.88,27200.0,11.8617,11.8874,11.8532,11.8703,27200.0
2008-10-17 12:10:00,13.89,13.94,13.89,13.93,36300.0,11.8788,11.9216,11.8788,11.913,36300.0
2008-10-17 12:15:00,13.94,13.97,13.91,13.96,42000.0,11.9216,11.9472,11.8959,11.9387,42000.0
2008-10-17 12:20:00,13.97,14.03,13.96,13.99,116000.0,11.9472,11.9986,11.9387,11.9643,116000.0
2008-10-17 12:25:00,14.0,14.0,13.93,13.97,41800.0,11.9729,11.9729,11.913,11.9472,41800.0
2008-10-17 12:30:00,13.96,13.98,13.91,13.91,50600.0,11.9387,11.9558,11.8959,11.8959,50600.0
2008-10-17 12:35:00,13.92,14.0,13.92,13.99,64700.0,11.9045,11.9729,11.9045,11.9643,64700.0
2008-10-17 12:40:00,14.0,14.05,13.99,14.02,83300.0,11.9729,12.0157,11.9643,11.99,83300.0
2008-10-17 12:45:00,14.02,14.12,14.0,14.1,86800.0,11.99,12.0755,11.9729,12.0584,86800.0
2008-10-17 12:50:00,14.11,14.19,14.08,14.19,86500.0,12.067,12.1354,12.0413,12.1354,86500.0
2008-10-17 12:55:00,14.19,14.24,14.15,14.22,82600.0,12.1354,12.1782,12.1012,12.161,82600.0
2008-10-17 13:00:00,14.22,14.3,14.21,14.25,59900.0,12.161,12.2295,12.1525,12.1867,59900.0
2008-10-17 13:05:00,14.25,14.25,14.16,14.17,42500.0,12.1867,12.1867,12.1097,12.1183,42500.0
2008-10-17 13:10:00,14.17,14.2,14.14,14.17,82800.0,12.1183,12.1439,12.0926,12.1183,82800.0
2008-10-17 13:15:00,14.17,14.17,14.09,14.17,97700.0,12.1183,12.1183,12.0499,12.1183,97700.0
2008-10-17 13:20:00,14.17,14.29,14.17,14.28,75900.0,12.1183,12.2209,12.1183,12.2124,75900.0
2008-10-17 13:25:00,14.29,14.31,14.25,14.3,92900.0,12.2209,12.238,12.1867,12.2295,92900.0
2008-10-17 13:30:00,14.3,14.43,14.3,14.42,87400.0,12.2295,12.3406,12.2295,12.3321,87400.0
2008-10-17 13:35:00,14.44,14.57,14.44,14.57,109100.0,12.3492,12.4604,12.3492,12.4604,109100.0
2008-10-17 13:40:00,14.57,14.62,14.48,14.49,43700.0,12.4604,12.5031,12.3834,12.392,43700.0
2008-10-17 13:45:00,14.49,14.51,14.38,14.41,40500.0,12.392,12.4091,12.2979,12.3235,40500.0
2008-10-17 13:50:00,14.4,14.47,14.28,14.32,67700.0,12.315,12.3748,12.2124,12.2466,67700.0
2008-10-17 13:55:00,14.3,14.38,14.3,14.37,41400.0,12.2295,12.2979,12.2295,12.2893,41400.0
2008-10-17 14:00:00,14.38,14.49,14.38,14.47,56400.0,12.2979,12.392,12.2979,12.3748,56400.0
2008-10-17 14:05:00,14.44,14.49,14.34,14.34,57500.0,12.3492,12.392,12.2637,12.2637,57500.0
2008-10-17 14:10:00,14.35,14.42,14.31,14.32,46200.0,12.2722,12.3321,12.238,12.2466,46200.0
2008-10-17 14:15:00,14.32,14.38,14.31,14.33,44600.0,12.2466,12.2979,12.238,12.2551,44600.0
2008-10-17 14:20:00,14.32,14.33,14.17,14.18,97200.0,12.2466,12.2551,12.1183,12.1268,97200.0
2008-10-17 14:25:00,14.17,14.26,14.17,14.26,21300.0,12.1183,12.1953,12.1183,12.1953,21300.0
2008-10-17 14:30:00,14.27,14.38,14.27,14.33,95900.0,12.2038,12.2979,12.2038,12.2551,95900.0
2008-10-17 14:35:00,14.36,14.39,14.17,14.17,171100.0,12.2808,12.3064,12.1183,12.1183,171100.0
2008-10-17 14:40:00,14.17,14.3,14.08,14.27,131200.0,12.1183,12.2295,12.0413,12.2038,131200.0
2008-10-17 14:45:00,14.27,14.41,14.2,14.39,78200.0,12.2038,12.3235,12.1439,12.3064,78200.0
2008-10-17 14:50:00,14.4,14.41,14.27,14.28,180900.0,12.315,12.3235,12.2038,12.2124,180900.0
2008-10-17 14:55:00,14.29,14.35,14.25,14.29,60600.0,12.2209,12.2722,12.1867,12.2209,60600.0
2008-10-17 15:00:00,14.32,14.47,14.28,14.34,150700.0,12.2466,12.3748,12.2124,12.2637,150700.0
2008-10-17 15:05:00,14.34,14.4,14.31,14.37,77300.0,12.2637,12.315,12.238,12.2893,77300.0
2008-10-17 15:10:00,14.36,14.37,14.22,14.29,90800.0,12.2808,12.2893,12.161,12.2209,90800.0
2008-10-17 15:15:00,14.27,14.3,14.18,14.18,60200.0,12.2038,12.2295,12.1268,12.1268,60200.0
2008-10-17 15:20:00,14.17,14.21,14.08,14.21,121700.0,12.1183,12.1525,12.0413,12.1525,121700.0
2008-10-17 15:25:00,14.22,14.31,14.18,14.28,129000.0,12.161,12.238,12.1268,12.2124,129000.0
2008-10-17 15:30:00,14.28,14.35,14.19,14.27,152400.0,12.2124,12.2722,12.1354,12.2038,152400.0
2008-10-17 15:35:00,14.29,14.33,14.14,14.18,136800.0,12.2209,12.2551,12.0926,12.1268,136800.0
2008-10-17 15:40:00,14.19,14.36,14.17,14.33,176200.0,12.1354,12.2808,12.1183,12.2551,176200.0
2008-10-17 15:45:00,14.32,14.32,14.22,14.23,135000.0,12.2466,12.2466,12.161,12.1696,135000.0
2008-10-17 15:50:00,14.23,14.26,14.08,14.12,211200.0,12.1696,12.1953,12.0413,12.0755,211200.0
2008-10-17 15:55:00,14.13,14.14,14.03,14.04,144000.0,12.0841,12.0926,11.9986,12.0071,144000.0
2008-10-17 16:00:00,14.08,14.18,14.08,14.18,2800.0,12.0413,12.1268,12.0413,12.1268,2800.0
2008-10-17 16:05:00,14.01,14.01,13.65,13.68,14700.0,11.9815,11.9815,11.6736,11.6992,14700.0
2008-10-17 16:10:00,13.66,13.72,13.61,13.61,12500.0,11.6821,11.7334,11.6394,11.6394,12500.0
2008-10-20 09:30:00,14.41,14.41,14.1,14.28,70800.0,12.3235,12.3235,12.0584,12.2124,70800.0
2008-10-20 09:35:00,14.28,14.32,14.1,14.21,64200.0,12.2124,12.2466,12.0584,12.1525,64200.0
2008-10-20 09:40:00,14.26,14.27,14.13,14.18,95100.0,12.1953,12.2038,12.0841,12.1268,95100.0
2008-10-20 09:45:00,14.17,14.34,14.15,14.33,93200.0,12.1183,12.2637,12.1012,12.2551,93200.0
2008-10-20 09:50:00,14.35,14.43,14.34,14.39,43000.0,12.2722,12.3406,12.2637,12.3064,43000.0
2008-10-20 09:55:00,14.39,14.48,14.34,14.44,135000.0,12.3064,12.3834,12.2637,12.3492,135000.0
2008-10-20 10:00:00,14.46,14.57,14.39,14.39,96200.0,12.3663,12.4604,12.3064,12.3064,96200.0
2008-10-20 10:05:00,14.4,14.45,14.36,14.4,68700.0,12.315,12.3577,12.2808,12.315,68700.0
2008-10-20 10:10:00,14.39,14.44,14.25,14.3,180200.0,12.3064,12.3492,12.1867,12.2295,180200.0
2008-10-20 10:15:00,14.29,14.38,14.26,14.34,42400.0,12.2209,12.2979,12.1953,12.2637,42400.0
2008-10-20 10:20:00,14.35,14.38,14.25,14.28,56400.0,12.2722,12.2979,12.1867,12.2124,56400.0
2008-10-20 10:25:00,14.29,14.31,14.22,14.22,27900.0,12.2209,12.238,12.161,12.161,27900.0
2008-10-20 10:30:00,14.22,14.36,14.21,14.35,61400.0,12.161,12.2808,12.1525,12.2722,61400.0
2008-10-20 10:35:00,14.36,14.37,14.27,14.31,37300.0,12.2808,12.2893,12.2038,12.238,37300.0
2008-10-20 10:40:00,14.32,14.32,14.25,14.28,51900.0,12.2466,12.2466,12.1867,12.2124,51900.0
2008-10-20 10:45:00,14.29,14.32,14.27,14.3,22300.0,12.2209,12.2466,12.2038,12.2295,22300.0
2008-10-20 10:50:00,14.32,14.33,14.16,14.17,56800.0,12.2466,12.2551,12.1097,12.1183,56800.0
2008-10-20 10:55:00,14.17,14.2,14.12,14.19,40900.0,12.1183,12.1439,12.0755,12.1354,40900.0
2008-10-20 11:00:00,14.19,14.2,14.09,14.1,35900.0,12.1354,12.1439,12.0499,12.0584,35900.0
2008-10-20 11:05:00,14.09,14.1,13.98,13.98,75900.0,12.0499,12.0584,11.9558,11.9558,75900.0
2008-10-20 11:10:00,13.98,14.01,13.94,14.01,41600.0,11.9558,11.9815,11.9216,11.9815,41600.0
2008-10-20 11:15:00,14.0,14.08,13.99,14.05,32900.0,11.9729,12.0413,11.9643,12.0157,32900.0
2008-10-20 11:20:00,14.07,14.08,14.04,14.07,17300.0,12.0328,12.0413,12.0071,12.0328,17300.0
2008-10-20 11:25:00,14.08,14.1,14.03,14.09,16700.0,12.0413,12.0584,11.9986,12.0499,16700.0
2008-10-20 11:30:00,14.1,14.16,14.05,14.09,59900.0,12.0584,12.1097,12.0157,12.0499,59900.0
2008-10-20 11:35:00,14.09,14.12,14.06,14.08,34900.0,12.0499,12.0755,12.0242,12.0413,34900.0
2008-10-20 11:40:00,14.06,14.13,14.03,14.13,87300.0,12.0242,12.0841,11.9986,12.0841,87300.0
2008-10-20 11:45:00,14.13,14.21,14.13,14.2,39400.0,12.0841,12.1525,12.0841,12.1439,39400.0
2008-10-20 11:50:00,14.18,14.24,14.18,14.23,10900.0,12.1268,12.1782,12.1268,12.1696,10900.0
2008-10-20 11:55:00,14.23,14.29,14.21,14.21,38500.0,12.1696,12.2209,12.1525,12.1525,38500.0
2008-10-20 12:00:00,14.2,14.21,14.14,14.14,21500.0,12.1439,12.1525,12.0926,12.0926,21500.0
2008-10-20 12:05:00,14.14,14.19,14.14,14.18,24900.0,12.0926,12.1354,12.0926,12.1268,24900.0
2008-10-20 12:10:00,14.17,14.22,14.17,14.19,11600.0,12.1183,12.161,12.1183,12.1354,11600.0
2008-10-20 12:15:00,14.19,14.31,14.19,14.28,127200.0,12.1354,12.238,12.1354,12.2124,127200.0
2008-10-20 12:20:00,14.25,14.3,14.23,14.23,40900.0,12.1867,12.2295,12.1696,12.1696,40900.0
2008-10-20 12:25:00,14.24,14.29,14.23,14.27,81300.0,12.1782,12.2209,12.1696,12.2038,81300.0
2008-10-20 12:30:00,14.27,14.37,14.25,14.36,44200.0,12.2038,12.2893,12.1867,12.2808,44200.0
2008-10-20 12:35:00,14.34,14.35,14.31,14.34,18900.0,12.2637,12.2722,12.238,12.2637,18900.0
2008-10-20 12:40:00,14.34,14.35,14.27,14.29,43600.0,12.2637,12.2722,12.2038,12.2209,43600.0
2008-10-20 12:45:00,14.29,14.4,14.27,14.39,46000.0,12.2209,12.315,12.2038,12.3064,46000.0
2008-10-20 12:50:00,14.38,14.41,14.35,14.38,97900.0,12.2979,12.3235,12.2722,12.2979,97900.0
2008-10-20 12:55:00,14.38,14.43,14.37,14.39,97200.0,12.2979,12.3406,12.2893,12.3064,97200.0
2008-10-20 13:00:00,14.39,14.39,14.3,14.3,50100.0,12.3064,12.3064,12.2295,12.2295,50100.0
2008-10-20 13:05:00,14.3,14.35,14.3,14.33,21000.0,12.2295,12.2722,12.2295,12.2551,21000.0
2008-10-20 13:10:00,14.33,14.37,14.33,14.37,30800.0,12.2551,12.2893,12.2551,12.2893,30800.0
2008-10-20 13:15:00,14.36,14.39,14.34,14.39,32200.0,12.2808,12.3064,12.2637,12.3064,32200.0
2008-10-20 13:20:00,14.4,14.44,14.38,14.44,44100.0,12.315,12.3492,12.2979,12.3492,44100.0
2008-10-20 13:25:00,14.44,14.5,14.43,14.49,66700.0,12.3492,12.4005,12.3406,12.392,66700.0
2008-10-20 13:30:00,14.49,14.55,14.49,14.54,101600.0,12.392,12.4433,12.392,12.4347,101600.0
2008-10-20 13:35:00,14.54,14.56,14.49,14.51,88600.0,12.4347,12.4518,12.392,12.4091,88600.0
2008-10-20 13:40:00,14.51,14.6,14.48,14.57,93800.0,12.4091,12.486,12.3834,12.4604,93800.0
2008-10-20 13:45:00,14.58,14.7,14.57,14.7,127300.0,12.4689,12.5715,12.4604,12.5715,127300.0
2008-10-20 13:50:00,14.68,14.68,14.58,14.62,121400.0,12.5544,12.5544,12.4689,12.5031,121400.0
2008-10-20 13:55:00,14.62,14.64,14.57,14.57,53300.0,12.5031,12.5202,12.4604,12.4604,53300.0
2008-10-20 14:00:00,14.57,14.6,14.54,14.6,52800.0,12.4604,12.486,12.4347,12.486,52800.0
2008-10-20 14:05:00,14.6,14.69,14.59,14.65,57700.0,12.486,12.563,12.4775,12.5288,57700.0
2008-10-20 14:10:00,14.66,14.7,14.58,14.64,161400.0,12.5373,12.5715,12.4689,12.5202,161400.0
2008-10-20 14:15:00,14.64,14.65,14.58,14.61,71100.0,12.5202,12.5288,12.4689,12.4946,71100.0
2008-10-20 14:20:00,14.61,14.65,14.6,14.6,80500.0,12.4946,12.5288,12.486,12.486,80500.0
2008-10-20 14:25:00,14.6,14.62,14.57,14.6,60000.0,12.486,12.5031,12.4604,12.486,60000.0
2008-10-20 14:30:00,14.59,14.6,14.52,14.57,89000.0,12.4775,12.486,12.4176,12.4604,89000.0
2008-10-20 14:35:00,14.59,14.65,14.59,14.65,80800.0,12.4775,12.5288,12.4775,12.5288,80800.0
2008-10-20 14:40:00,14.66,14.79,14.64,14.78,68800.0,12.5373,12.6485,12.5202,12.64,68800.0
2008-10-20 14:45:00,14.79,14.79,14.74,14.76,23800.0,12.6485,12.6485,12.6058,12.6229,23800.0
2008-10-20 14:50:00,14.73,14.73,14.65,14.65,45500.0,12.5972,12.5972,12.5288,12.5288,45500.0
2008-10-20 14:55:00,14.65,14.76,14.64,14.75,39900.0,12.5288,12.6229,12.5202,12.6143,39900.0
2008-10-20 15:00:00,14.75,14.81,14.75,14.77,48800.0,12.6143,12.6656,12.6143,12.6314,48800.0
2008-10-20 15:05:00,14.78,14.79,14.68,14.77,96500.0,12.64,12.6485,12.5544,12.6314,96500.0
2008-10-20 15:10:00,14.79,14.83,14.74,14.81,61300.0,12.6485,12.6827,12.6058,12.6656,61300.0
2008-10-20 15:15:00,14.81,14.86,14.77,14.85,76800.0,12.6656,12.7084,12.6314,12.6998,76800.0
2008-10-20 15:20:00,14.85,14.87,14.8,14.85,40600.0,12.6998,12.7169,12.6571,12.6998,40600.0
2008-10-20 15:25:00,14.84,14.85,14.79,14.83,69900.0,12.6913,12.6998,12.6485,12.6827,69900.0
2008-10-20 15:30:00,14.83,14.87,14.77,14.87,77500.0,12.6827,12.7169,12.6314,12.7169,77500.0
2008-10-20 15:35:00,14.87,14.92,14.86,14.89,234600.0,12.7169,12.7597,12.7084,12.734,234600.0
2008-10-20 15:40:00,14.89,14.92,14.81,14.82,94100.0,12.734,12.7597,12.6656,12.6742,94100.0
2008-10-20 15:45:00,14.83,14.84,14.77,14.8,177400.0,12.6827,12.6913,12.6314,12.6571,177400.0
2008-10-20 15:50:00,14.8,14.83,14.79,14.81,131200.0,12.6571,12.6827,12.6485,12.6656,131200.0
2008-10-20 15:55:00,14.81,14.88,14.63,14.7,158400.0,12.6656,12.7255,12.5117,12.5715,158400.0
2008-10-20 16:00:00,14.7,14.7,14.7,14.7,0.0,12.5715,12.5715,12.5715,12.5715,0.0
2008-10-20 16:05:00,14.7,14.7,14.7,14.7,0.0,12.5715,12.5715,12.5715,12.5715,0.0
2008-10-20 16:10:00,14.7,14.7,14.7,14.7,0.0,12.5715,12.5715,12.5715,12.5715,0.0
2008-10-21 09:30:00,14.51,14.57,14.45,14.56,39500.0,12.4091,12.4604,12.3577,12.4518,39500.0
2008-10-21 09:35:00,14.6,14.79,14.59,14.74,83400.0,12.486,12.6485,12.4775,12.6058,83400.0
2008-10-21 09:40:00,14.73,14.89,14.7,14.89,49800.0,12.5972,12.734,12.5715,12.734,49800.0
2008-10-21 09:45:00,14.89,14.91,14.77,14.8,28300.0,12.734,12.7511,12.6314,12.6571,28300.0
2008-10-21 09:50:00,14.8,14.8,14.71,14.8,63700.0,12.6571,12.6571,12.5801,12.6571,63700.0
2008-10-21 09:55:00,14.81,14.84,14.72,14.84,21800.0,12.6656,12.6913,12.5886,12.6913,21800.0
2008-10-21 10:00:00,14.85,14.91,14.78,14.91,37100.0,12.6998,12.7511,12.64,12.7511,37100.0
2008-10-21 10:05:00,14.9,15.05,14.9,15.01,121600.0,12.7426,12.8709,12.7426,12.8367,121600.0
2008-10-21 10:10:00,15.03,15.06,14.93,14.97,73600.0,12.8538,12.8794,12.7682,12.8025,73600.0
2008-10-21 10:15:00,14.98,15.13,14.98,15.1,69000.0,12.811,12.9393,12.811,12.9136,69000.0
2008-10-21 10:20:00,15.1,15.11,14.97,15.1,32800.0,12.9136,12.9222,12.8025,12.9136,32800.0
2008-10-21 10:25:00,15.09,15.09,14.98,14.99,25600.0,12.9051,12.9051,12.811,12.8196,25600.0
2008-10-21 10:30:00,14.97,14.97,14.91,14.92,60600.0,12.8025,12.8025,12.7511,12.7597,60600.0
2008-10-21 10:35:00,14.92,14.94,14.8,14.92,68300.0,12.7597,12.7768,12.6571,12.7597,68300.0
2008-10-21 10:40:00,14.93,15.02,14.92,14.99,73000.0,12.7682,12.8452,12.7597,12.8196,73000.0
2008-10-21 10:45:00,14.99,15.01,14.92,14.94,44300.0,12.8196,12.8367,12.7597,12.7768,44300.0
2008-10-21 10:50:00,14.95,14.95,14.87,14.92,29600.0,12.7853,12.7853,12.7169,12.7597,29600.0
2008-10-21 10:55:00,14.93,14.93,14.88,14.9,8500.0,12.7682,12.7682,12.7255,12.7426,8500.0
2008-10-21 11:00:00,14.89,14.95,14.87,14.94,30400.0,12.734,12.7853,12.7169,12.7768,30400.0
2008-10-21 11:05:00,14.94,14.95,14.87,14.89,26300.0,12.7768,12.7853,12.7169,12.734,26300.0
2008-10-21 11:10:00,14.9,14.92,14.88,14.89,27500.0,12.7426,12.7597,12.7255,12.734,27500.0
2008-10-21 11:15:00,14.91,14.91,14.87,14.88,5800.0,12.7511,12.7511,12.7169,12.7255,5800.0
2008-10-21 11:20:00,14.88,14.88,14.84,14.84,23100.0,12.7255,12.7255,12.6913,12.6913,23100.0
2008-10-21 11:25:00,14.84,14.86,14.84,14.84,32100.0,12.6913,12.7084,12.6913,12.6913,32100.0
2008-10-21 11:30:00,14.85,14.89,14.84,14.89,12900.0,12.6998,12.734,12.6913,12.734,12900.0
2008-10-21 11:35:00,14.87,14.89,14.84,14.88,18500.0,12.7169,12.734,12.6913,12.7255,18500.0
2008-10-21 11:40:00,14.88,14.91,14.86,14.86,21100.0,12.7255,12.7511,12.7084,12.7084,21100.0
2008-10-21 11:45:00,14.85,14.86,14.76,14.76,23100.0,12.6998,12.7084,12.6229,12.6229,23100.0
2008-10-21 11:50:00,14.76,14.76,14.71,14.74,50300.0,12.6229,12.6229,12.5801,12.6058,50300.0
2008-10-21 11:55:00,14.75,14.77,14.65,14.66,173200.0,12.6143,12.6314,12.5288,12.5373,173200.0
2008-10-21 12:00:00,14.66,14.73,14.6,14.7,40400.0,12.5373,12.5972,12.486,12.5715,40400.0
2008-10-21 12:05:00,14.72,14.72,14.65,14.67,32400.0,12.5886,12.5886,12.5288,12.5459,32400.0
2008-10-21 12:10:00,14.67,14.71,14.64,14.64,20000.0,12.5459,12.5801,12.5202,12.5202,20000.0
2008-10-21 12:15:00,14.64,14.65,14.59,14.63,35200.0,12.5202,12.5288,12.4775,12.5117,35200.0
2008-10-21 12:20:00,14.65,14.69,14.6,14.67,55400.0,12.5288,12.563,12.486,12.5459,55400.0
2008-10-21 12:25:00,14.68,14.69,14.63,14.64,36400.0,12.5544,12.563,12.5117,12.5202,36400.0
2008-10-21 12:30:00,14.64,14.67,14.61,14.66,53500.0,12.5202,12.5459,12.4946,12.5373,53500.0
2008-10-21 12:35:00,14.65,14.71,14.65,14.69,20000.0,12.5288,12.5801,12.5288,12.563,20000.0
2008-10-21 12:40:00,14.7,14.7,14.64,14.67,18700.0,12.5715,12.5715,12.5202,12.5459,18700.0
2008-10-21 12:45:00,14.67,14.67,14.58,14.62,41800.0,12.5459,12.5459,12.4689,12.5031,41800.0
2008-10-21 12:50:00,14.62,14.64,14.55,14.56,41600.0,12.5031,12.5202,12.4433,12.4518,41600.0
2008-10-21 12:55:00,14.57,14.59,14.49,14.5,67000.0,12.4604,12.4775,12.392,12.4005,67000.0
2008-10-21 13:00:00,14.49,14.5,14.46,14.49,74000.0,12.392,12.4005,12.3663,12.392,74000.0
2008-10-21 13:05:00,14.5,14.57,14.49,14.53,74000.0,12.4005,12.4604,12.392,12.4262,74000.0
2008-10-21 13:10:00,14.53,14.53,14.5,14.5,5400.0,12.4262,12.4262,12.4005,12.4005,5400.0
2008-10-21 13:15:00,14.49,14.55,14.49,14.52,19100.0,12.392,12.4433,12.392,12.4176,19100.0
2008-10-21 13:20:00,14.54,14.65,14.54,14.59,30200.0,12.4347,12.5288,12.4347,12.4775,30200.0
2008-10-21 13:25:00,14.59,14.62,14.58,14.58,15000.0,12.4775,12.5031,12.4689,12.4689,15000.0
2008-10-21 13:30:00,14.57,14.59,14.53,14.56,45400.0,12.4604,12.4775,12.4262,12.4518,45400.0
2008-10-21 13:35:00,14.56,14.61,14.55,14.6,33700.0,12.4518,12.4946,12.4433,12.486,33700.0
2008-10-21 13:40:00,14.6,14.63,14.58,14.58,28200.0,12.486,12.5117,12.4689,12.4689,28200.0
2008-10-21 13:45:00,14.6,14.6,14.55,14.57,29800.0,12.486,12.486,12.4433,12.4604,29800.0
2008-10-21 13:50:00,14.54,14.56,14.52,14.54,18800.0,12.4347,12.4518,12.4176,12.4347,18800.0
2008-10-21 13:55:00,14.54,14.54,14.48,14.52,21500.0,12.4347,12.4347,12.3834,12.4176,21500.0
2008-10-21 14:00:00,14.53,14.58,14.53,14.56,25700.0,12.4262,12.4689,12.4262,12.4518,25700.0
2008-10-21 14:05:00,14.57,14.57,14.5,14.52,16700.0,12.4604,12.4604,12.4005,12.4176,16700.0
2008-10-21 14:10:00,14.53,14.56,14.51,14.51,47800.0,12.4262,12.4518,12.4091,12.4091,47800.0
2008-10-21 14:15:00,14.51,14.61,14.51,14.58,43800.0,12.4091,12.4946,12.4091,12.4689,43800.0
2008-10-21 14:20:00,14.59,14.61,14.57,14.57,33100.0,12.4775,12.4946,12.4604,12.4604,33100.0
2008-10-21 14:25:00,14.56,14.62,14.55,14.6,26500.0,12.4518,12.5031,12.4433,12.486,26500.0
2008-10-21 14:30:00,14.62,14.64,14.56,14.56,75200.0,12.5031,12.5202,12.4518,12.4518,75200.0
2008-10-21 14:35:00,14.56,14.59,14.54,14.59,30900.0,12.4518,12.4775,12.4347,12.4775,30900.0
2008-10-21 14:40:00,14.58,14.65,14.58,14.63,78100.0,12.4689,12.5288,12.4689,12.5117,78100.0
2008-10-21 14:45:00,14.64,14.68,14.59,14.61,69700.0,12.5202,12.5544,12.4775,12.4946,69700.0
2008-10-21 14:50:00,14.61,14.63,14.55,14.59,49700.0,12.4946,12.5117,12.4433,12.4775,49700.0
2008-10-21 14:55:00,14.6,14.6,14.54,14.57,35200.0,12.486,12.486,12.4347,12.4604,35200.0
2008-10-21 15:00:00,14.58,14.67,14.57,14.67,72000.0,12.4689,12.5459,12.4604,12.5459,72000.0
2008-10-21 15:05:00,14.66,14.66,14.52,14.54,85200.0,12.5373,12.5373,12.4176,12.4347,85200.0
2008-10-21 15:10:00,14.54,14.58,14.52,14.55,72800.0,12.4347,12.4689,12.4176,12.4433,72800.0
2008-10-21 15:15:00,14.55,14.55,14.37,14.38,199100.0,12.4433,12.4433,12.2893,12.2979,199100.0
2008-10-21 15:20:00,14.37,14.4,14.27,14.34,121200.0,12.2893,12.315,12.2038,12.2637,121200.0
2008-10-21 15:25:00,14.32,14.39,14.3,14.3,78000.0,12.2466,12.3064,12.2295,12.2295,78000.0
2008-10-21 15:30:00,14.3,14.35,14.25,14.32,157600.0,12.2295,12.2722,12.1867,12.2466,157600.0
2008-10-21 15:35:00,14.33,14.37,14.31,14.34,96600.0,12.2551,12.2893,12.238,12.2637,96600.0
2008-10-21 15:40:00,14.33,14.39,14.27,14.27,106200.0,12.2551,12.3064,12.2038,12.2038,106200.0
2008-10-21 15:45:00,14.26,14.3,14.2,14.24,182300.0,12.1953,12.2295,12.1439,12.1782,182300.0
2008-10-21 15:50:00,14.24,14.36,14.24,14.33,184900.0,12.1782,12.2808,12.1782,12.2551,184900.0
2008-10-21 15:55:00,14.34,14.34,14.25,14.26,124700.0,12.2637,12.2637,12.1867,12.1953,124700.0
2008-10-21 16:00:00,14.26,14.26,14.26,14.26,0.0,12.1953,12.1953,12.1953,12.1953,0.0
2008-10-21 16:05:00,14.26,14.26,14.26,14.26,0.0,12.1953,12.1953,12.1953,12.1953,0.0
2008-10-21 16:10:00,14.26,14.26,14.26,14.26,0.0,12.1953,12.1953,12.1953,12.1953,0.0
2008-10-22 09:30:00,13.64,14.01,13.63,14.01,25600.0,11.665,11.9815,11.6565,11.9815,25600.0
2008-10-22 09:35:00,14.01,14.05,13.8,13.86,47600.0,11.9815,12.0157,11.8019,11.8532,47600.0
2008-10-22 09:40:00,13.86,14.0,13.85,13.98,47100.0,11.8532,11.9729,11.8446,11.9558,47100.0
2008-10-22 09:45:00,13.99,14.03,13.96,13.96,51600.0,11.9643,11.9986,11.9387,11.9387,51600.0
2008-10-22 09:50:00,13.95,13.95,13.8,13.85,87700.0,11.9301,11.9301,11.8019,11.8446,87700.0
2008-10-22 09:55:00,13.85,13.97,13.83,13.86,63000.0,11.8446,11.9472,11.8275,11.8532,63000.0
2008-10-22 10:00:00,13.82,13.9,13.82,13.82,109900.0,11.819,11.8874,11.819,11.819,109900.0
2008-10-22 10:05:00,13.82,13.95,13.82,13.9,95900.0,11.819,11.9301,11.819,11.8874,95900.0
2008-10-22 10:10:00,13.91,14.02,13.91,14.0,119500.0,11.8959,11.99,11.8959,11.9729,119500.0
2008-10-22 10:15:00,14.0,14.06,13.94,13.94,433900.0,11.9729,12.0242,11.9216,11.9216,433900.0
2008-10-22 10:20:00,13.95,14.01,13.93,13.95,151200.0,11.9301,11.9815,11.913,11.9301,151200.0
2008-10-22 10:25:00,13.95,14.0,13.93,13.97,99300.0,11.9301,11.9729,11.913,11.9472,99300.0
2008-10-22 10:30:00,13.97,14.01,13.97,13.99,120300.0,11.9472,11.9815,11.9472,11.9643,120300.0
2008-10-22 10:35:00,13.98,14.11,13.94,14.11,96800.0,11.9558,12.067,11.9216,12.067,96800.0
2008-10-22 10:40:00,14.1,14.24,14.1,14.21,81500.0,12.0584,12.1782,12.0584,12.1525,81500.0
2008-10-22 10:45:00,14.21,14.34,14.12,14.28,115600.0,12.1525,12.2637,12.0755,12.2124,115600.0
2008-10-22 10:50:00,14.27,14.35,14.25,14.29,262100.0,12.2038,12.2722,12.1867,12.2209,262100.0
2008-10-22 10:55:00,14.3,14.32,14.2,14.25,78400.0,12.2295,12.2466,12.1439,12.1867,78400.0
2008-10-22 11:00:00,14.24,14.24,14.13,14.2,64900.0,12.1782,12.1782,12.0841,12.1439,64900.0
2008-10-22 11:05:00,14.2,14.2,14.11,14.16,64200.0,12.1439,12.1439,12.067,12.1097,64200.0
2008-10-22 11:10:00,14.17,14.25,14.17,14.2,63800.0,12.1183,12.1867,12.1183,12.1439,63800.0
2008-10-22 11:15:00,14.2,14.25,14.17,14.22,65700.0,12.1439,12.1867,12.1183,12.161,65700.0
2008-10-22 11:20:00,14.21,14.21,14.13,14.21,93200.0,12.1525,12.1525,12.0841,12.1525,93200.0
2008-10-22 11:25:00,14.2,14.2,14.1,14.12,68500.0,12.1439,12.1439,12.0584,12.0755,68500.0
2008-10-22 11:30:00,14.12,14.21,14.11,14.14,33800.0,12.0755,12.1525,12.067,12.0926,33800.0
2008-10-22 11:35:00,14.15,14.15,14.07,14.11,47000.0,12.1012,12.1012,12.0328,12.067,47000.0
2008-10-22 11:40:00,14.11,14.21,14.09,14.18,80400.0,12.067,12.1525,12.0499,12.1268,80400.0
2008-10-22 11:45:00,14.18,14.24,14.18,14.21,67900.0,12.1268,12.1782,12.1268,12.1525,67900.0
2008-10-22 11:50:00,14.2,14.21,14.13,14.14,28000.0,12.1439,12.1525,12.0841,12.0926,28000.0
2008-10-22 11:55:00,14.13,14.15,14.1,14.11,68000.0,12.0841,12.1012,12.0584,12.067,68000.0
2008-10-22 12:00:00,14.1,14.12,14.05,14.06,39900.0,12.0584,12.0755,12.0157,12.0242,39900.0
2008-10-22 12:05:00,14.06,14.09,14.05,14.08,14100.0,12.0242,12.0499,12.0157,12.0413,14100.0
2008-10-22 12:10:00,14.06,14.07,14.04,14.05,26700.0,12.0242,12.0328,12.0071,12.0157,26700.0
2008-10-22 12:15:00,14.06,14.11,14.04,14.11,22200.0,12.0242,12.067,12.0071,12.067,22200.0
2008-10-22 12:20:00,14.13,14.17,14.13,14.14,6300.0,12.0841,12.1183,12.0841,12.0926,6300.0
2008-10-22 12:25:00,14.14,14.17,14.08,14.1,73300.0,12.0926,12.1183,12.0413,12.0584,73300.0
2008-10-22 12:30:00,14.09,14.1,14.06,14.1,13100.0,12.0499,12.0584,12.0242,12.0584,13100.0
2008-10-22 12:35:00,14.11,14.12,14.08,14.11,25000.0,12.067,12.0755,12.0413,12.067,25000.0
2008-10-22 12:40:00,14.11,14.11,14.09,14.1,4800.0,12.067,12.067,12.0499,12.0584,4800.0
2008-10-22 12:45:00,14.11,14.12,14.06,14.07,27400.0,12.067,12.0755,12.0242,12.0328,27400.0
2008-10-22 12:50:00,14.08,14.11,14.06,14.11,9900.0,12.0413,12.067,12.0242,12.067,9900.0
2008-10-22 12:55:00,14.11,14.12,14.08,14.08,25100.0,12.067,12.0755,12.0413,12.0413,25100.0
2008-10-22 13:00:00,14.07,14.07,13.98,14.0,36900.0,12.0328,12.0328,11.9558,11.9729,36900.0
2008-10-22 13:05:00,13.99,14.0,13.95,13.97,26000.0,11.9643,11.9729,11.9301,11.9472,26000.0
2008-10-22 13:10:00,13.96,13.96,13.91,13.91,42000.0,11.9387,11.9387,11.8959,11.8959,42000.0
2008-10-22 13:15:00,13.93,13.93,13.84,13.88,35000.0,11.913,11.913,11.8361,11.8703,35000.0
2008-10-22 13:20:00,13.87,13.87,13.76,13.76,185200.0,11.8617,11.8617,11.7677,11.7677,185200.0
2008-10-22 13:25:00,13.76,13.77,13.68,13.77,171700.0,11.7677,11.7762,11.6992,11.7762,171700.0
2008-10-22 13:30:00,13.77,13.77,13.67,13.7,63600.0,11.7762,11.7762,11.6907,11.7163,63600.0
2008-10-22 13:35:00,13.69,13.7,13.65,13.65,63500.0,11.7078,11.7163,11.6736,11.6736,63500.0
2008-10-22 13:40:00,13.65,13.7,13.64,13.64,117800.0,11.6736,11.7163,11.665,11.665,117800.0
2008-10-22 13:45:00,13.65,13.72,13.64,13.71,55700.0,11.6736,11.7334,11.665,11.7249,55700.0
2008-10-22 13:50:00,13.72,13.72,13.63,13.69,85700.0,11.7334,11.7334,11.6565,11.7078,85700.0
2008-10-22 13:55:00,13.66,13.69,13.63,13.66,44400.0,11.6821,11.7078,11.6565,11.6821,44400.0
2008-10-22 14:00:00,13.67,13.69,13.64,13.65,19700.0,11.6907,11.7078,11.665,11.6736,19700.0
2008-10-22 14:05:00,13.65,13.66,13.59,13.59,35600.0,11.6736,11.6821,11.6223,11.6223,35600.0
2008-10-22 14:10:00,13.59,13.61,13.57,13.6,13500.0,11.6223,11.6394,11.6052,11.6308,13500.0
2008-10-22 14:15:00,13.62,13.67,13.6,13.67,17500.0,11.6479,11.6907,11.6308,11.6907,17500.0
2008-10-22 14:20:00,13.67,13.74,13.66,13.74,38300.0,11.6907,11.7505,11.6821,11.7505,38300.0
2008-10-22 14:25:00,13.74,13.75,13.7,13.73,30400.0,11.7505,11.7591,11.7163,11.742,30400.0
2008-10-22 14:30:00,13.73,13.73,13.65,13.67,30100.0,11.742,11.742,11.6736,11.6907,30100.0
2008-10-22 14:35:00,13.66,13.67,13.63,13.65,28200.0,11.6821,11.6907,11.6565,11.6736,28200.0
2008-10-22 14:40:00,13.64,13.64,13.57,13.6,26800.0,11.665,11.665,11.6052,11.6308,26800.0
2008-10-22 14:45:00,13.59,13.65,13.58,13.6,19400.0,11.6223,11.6736,11.6137,11.6308,19400.0
2008-10-22 14:50:00,13.6,13.6,13.55,13.55,32600.0,11.6308,11.6308,11.5881,11.5881,32600.0
2008-10-22 14:55:00,13.55,13.64,13.54,13.64,36300.0,11.5881,11.665,11.5795,11.665,36300.0
2008-10-22 15:00:00,13.64,13.68,13.63,13.67,15100.0,11.665,11.6992,11.6565,11.6907,15100.0
2008-10-22 15:05:00,13.66,13.66,13.6,13.65,70400.0,11.6821,11.6821,11.6308,11.6736,70400.0
2008-10-22 15:10:00,13.66,13.66,13.58,13.58,29500.0,11.6821,11.6821,11.6137,11.6137,29500.0
2008-10-22 15:15:00,13.59,13.62,13.57,13.57,163500.0,11.6223,11.6479,11.6052,11.6052,163500.0
2008-10-22 15:20:00,13.56,13.59,13.55,13.57,191700.0,11.5966,11.6223,11.5881,11.6052,191700.0
2008-10-22 15:25:00,13.58,13.62,13.53,13.53,64200.0,11.6137,11.6479,11.571,11.571,64200.0
2008-10-22 15:30:00,13.53,13.53,13.47,13.49,162500.0,11.571,11.571,11.5196,11.5367,162500.0
2008-10-22 15:35:00,13.48,13.51,13.41,13.42,162600.0,11.5282,11.5538,11.4683,11.4769,162600.0
2008-10-22 15:40:00,13.41,13.41,13.31,13.34,278100.0,11.4683,11.4683,11.3828,11.4085,278100.0
2008-10-22 15:45:00,13.35,13.49,13.32,13.45,275400.0,11.417,11.5367,11.3914,11.5025,275400.0
2008-10-22 15:50:00,13.45,13.65,13.45,13.63,179100.0,11.5025,11.6736,11.5025,11.6565,179100.0
2008-10-22 15:55:00,13.63,13.76,13.55,13.74,561600.0,11.6565,11.7677,11.5881,11.7505,561600.0
2008-10-22 16:00:00,13.66,13.75,13.66,13.73,22900.0,11.6821,11.7591,11.6821,11.742,22900.0
2008-10-22 16:05:00,13.75,13.75,13.75,13.75,600.0,11.7591,11.7591,11.7591,11.7591,600.0
2008-10-22 16:10:00,13.75,13.75,13.75,13.75,0.0,11.7591,11.7591,11.7591,11.7591,0.0
2008-10-23 09:30:00,13.94,13.99,13.45,13.52,72600.0,11.9216,11.9643,11.5025,11.5624,72600.0
2008-10-23 09:35:00,13.5,13.58,13.33,13.34,211200.0,11.5453,11.6137,11.3999,11.4085,211200.0
2008-10-23 09:40:00,13.36,13.42,13.17,13.19,216000.0,11.4256,11.4769,11.2631,11.2802,216000.0
2008-10-23 09:45:00,13.19,13.19,13.07,13.09,89300.0,11.2802,11.2802,11.1776,11.1947,89300.0
2008-10-23 09:50:00,13.07,13.11,13.01,13.09,73500.0,11.1776,11.2118,11.1262,11.1947,73500.0
2008-10-23 09:55:00,13.11,13.17,13.09,13.13,208000.0,11.2118,11.2631,11.1947,11.2289,208000.0
2008-10-23 10:00:00,13.13,13.23,13.12,13.13,79600.0,11.2289,11.3144,11.2203,11.2289,79600.0
2008-10-23 10:05:00,13.14,13.21,13.12,13.15,64600.0,11.2374,11.2973,11.2203,11.246,64600.0
2008-10-23 10:10:00,13.14,13.21,13.11,13.17,98500.0,11.2374,11.2973,11.2118,11.2631,98500.0
2008-10-23 10:15:00,13.17,13.17,13.04,13.05,150400.0,11.2631,11.2631,11.1519,11.1605,150400.0
2008-10-23 10:20:00,13.05,13.08,13.02,13.02,111500.0,11.1605,11.1861,11.1348,11.1348,111500.0
2008-10-23 10:25:00,13.02,13.02,12.85,12.88,222800.0,11.1348,11.1348,10.9894,11.0151,222800.0
2008-10-23 10:30:00,12.88,12.94,12.79,12.93,143400.0,11.0151,11.0664,10.9381,11.0578,143400.0
2008-10-23 10:35:00,12.94,12.98,12.92,12.98,118700.0,11.0664,11.1006,11.0493,11.1006,118700.0
2008-10-23 10:40:00,12.98,13.2,12.98,13.2,94800.0,11.1006,11.2887,11.1006,11.2887,94800.0
2008-10-23 10:45:00,13.18,13.26,13.15,13.17,202300.0,11.2716,11.34,11.246,11.2631,202300.0
2008-10-23 10:50:00,13.18,13.2,13.1,13.12,153600.0,11.2716,11.2887,11.2032,11.2203,153600.0
2008-10-23 10:55:00,13.12,13.22,13.08,13.2,136100.0,11.2203,11.3058,11.1861,11.2887,136100.0
2008-10-23 11:00:00,13.2,13.22,13.08,13.08,110700.0,11.2887,11.3058,11.1861,11.1861,110700.0
2008-10-23 11:05:00,13.1,13.12,13.05,13.07,44800.0,11.2032,11.2203,11.1605,11.1776,44800.0
2008-10-23 11:10:00,13.08,13.1,13.04,13.05,61600.0,11.1861,11.2032,11.1519,11.1605,61600.0
2008-10-23 11:15:00,13.05,13.07,12.99,12.99,89700.0,11.1605,11.1776,11.1091,11.1091,89700.0
2008-10-23 11:20:00,13.0,13.0,12.96,12.98,32800.0,11.1177,11.1177,11.0835,11.1006,32800.0
2008-10-23 11:25:00,12.99,12.99,12.87,12.88,251100.0,11.1091,11.1091,11.0065,11.0151,251100.0
2008-10-23 11:30:00,12.89,12.91,12.86,12.89,96400.0,11.0236,11.0407,10.998,11.0236,96400.0
2008-10-23 11:35:00,12.89,12.96,12.87,12.96,168900.0,11.0236,11.0835,11.0065,11.0835,168900.0
2008-10-23 11:40:00,12.94,12.94,12.78,12.78,169200.0,11.0664,11.0664,10.9295,10.9295,169200.0
2008-10-23 11:45:00,12.77,12.82,12.75,12.78,113400.0,10.921,10.9638,10.9039,10.9295,113400.0
2008-10-23 11:50:00,12.78,12.83,12.77,12.79,22700.0,10.9295,10.9723,10.921,10.9381,22700.0
2008-10-23 11:55:00,12.79,12.79,12.67,12.67,347100.0,10.9381,10.9381,10.8355,10.8355,347100.0
2008-10-23 12:00:00,12.67,12.68,12.57,12.58,140500.0,10.8355,10.844,10.75,10.7585,140500.0
2008-10-23 12:05:00,12.58,12.59,12.56,12.56,90700.0,10.7585,10.7671,10.7414,10.7414,90700.0
2008-10-23 12:10:00,12.56,12.59,12.51,12.54,144500.0,10.7414,10.7671,10.6986,10.7243,144500.0
2008-10-23 12:15:00,12.54,12.6,12.48,12.49,159500.0,10.7243,10.7756,10.673,10.6815,159500.0
2008-10-23 12:20:00,12.49,12.53,12.47,12.5,49600.0,10.6815,10.7157,10.6644,10.6901,49600.0
2008-10-23 12:25:00,12.49,12.51,12.42,12.45,92100.0,10.6815,10.6986,10.6217,10.6473,92100.0
2008-10-23 12:30:00,12.46,12.5,12.42,12.46,119000.0,10.6559,10.6901,10.6217,10.6559,119000.0
2008-10-23 12:35:00,12.46,12.47,12.35,12.36,161700.0,10.6559,10.6644,10.5618,10.5704,161700.0
2008-10-23 12:40:00,12.37,12.44,12.33,12.42,38600.0,10.5789,10.6388,10.5447,10.6217,38600.0
2008-10-23 12:45:00,12.42,12.5,12.41,12.43,83600.0,10.6217,10.6901,10.6131,10.6302,83600.0
2008-10-23 12:50:00,12.43,12.43,12.36,12.37,99200.0,10.6302,10.6302,10.5704,10.5789,99200.0
2008-10-23 12:55:00,12.36,12.36,12.3,12.3,102600.0,10.5704,10.5704,10.519,10.519,102600.0
2008-10-23 13:00:00,12.3,12.34,12.22,12.25,111300.0,10.519,10.5533,10.4506,10.4763,111300.0
2008-10-23 13:05:00,12.21,12.26,12.18,12.24,56200.0,10.4421,10.4848,10.4164,10.4677,56200.0
2008-10-23 13:10:00,12.24,12.28,12.21,12.26,97100.0,10.4677,10.5019,10.4421,10.4848,97100.0
2008-10-23 13:15:00,12.25,12.34,12.25,12.33,118600.0,10.4763,10.5533,10.4763,10.5447,118600.0
2008-10-23 13:20:00,12.33,12.33,12.2,12.2,93200.0,10.5447,10.5447,10.4335,10.4335,93200.0
2008-10-23 13:25:00,12.2,12.25,12.12,12.12,211400.0,10.4335,10.4763,10.3651,10.3651,211400.0
2008-10-23 13:30:00,12.12,12.13,11.96,11.97,99800.0,10.3651,10.3737,10.2283,10.2368,99800.0
2008-10-23 13:35:00,11.95,12.08,11.95,11.96,112600.0,10.2197,10.3309,10.2197,10.2283,112600.0
2008-10-23 13:40:00,11.98,12.05,11.95,12.0,147300.0,10.2454,10.3052,10.2197,10.2625,147300.0
2008-10-23 13:45:00,12.0,12.03,11.93,11.97,161400.0,10.2625,10.2881,10.2026,10.2368,161400.0
2008-10-23 13:50:00,11.96,12.02,11.89,12.02,160300.0,10.2283,10.2796,10.1684,10.2796,160300.0
2008-10-23 13:55:00,12.02,12.12,11.99,12.04,147900.0,10.2796,10.3651,10.2539,10.2967,147900.0
2008-10-23 14:00:00,12.03,12.03,11.84,11.87,103000.0,10.2881,10.2881,10.1257,10.1513,103000.0
2008-10-23 14:05:00,11.87,11.98,11.86,11.94,167700.0,10.1513,10.2454,10.1428,10.2112,167700.0
2008-10-23 14:10:00,11.95,11.95,11.84,11.85,155400.0,10.2197,10.2197,10.1257,10.1342,155400.0
2008-10-23 14:15:00,11.85,11.88,11.74,11.76,159400.0,10.1342,10.1599,10.0401,10.0572,159400.0
2008-10-23 14:20:00,11.75,11.76,11.61,11.7,255200.0,10.0487,10.0572,9.929,10.0059,255200.0
2008-10-23 14:25:00,11.7,11.86,11.7,11.85,110100.0,10.0059,10.1428,10.0059,10.1342,110100.0
2008-10-23 14:30:00,11.85,11.94,11.79,11.91,87400.0,10.1342,10.2112,10.0829,10.1855,87400.0
2008-10-23 14:35:00,11.92,12.12,11.78,12.12,245400.0,10.1941,10.3651,10.0743,10.3651,245400.0
2008-10-23 14:40:00,12.14,12.14,11.93,11.97,155600.0,10.3822,10.3822,10.2026,10.2368,155600.0
2008-10-23 14:45:00,11.98,12.14,11.88,11.9,245900.0,10.2454,10.3822,10.1599,10.177,245900.0
2008-10-23 14:50:00,11.91,11.97,11.91,11.91,63000.0,10.1855,10.2368,10.1855,10.1855,63000.0
2008-10-23 14:55:00,11.93,11.95,11.86,11.95,94400.0,10.2026,10.2197,10.1428,10.2197,94400.0
2008-10-23 15:00:00,11.97,12.08,11.91,12.04,108000.0,10.2368,10.3309,10.1855,10.2967,108000.0
2008-10-23 15:05:00,12.05,12.24,12.0,12.24,217900.0,10.3052,10.4677,10.2625,10.4677,217900.0
2008-10-23 15:10:00,12.23,12.41,12.23,12.38,316100.0,10.4592,10.6131,10.4592,10.5875,316100.0
2008-10-23 15:15:00,12.37,12.37,12.15,12.17,132800.0,10.5789,10.5789,10.3908,10.4079,132800.0
2008-10-23 15:20:00,12.17,12.31,12.13,12.28,249200.0,10.4079,10.5276,10.3737,10.5019,249200.0
2008-10-23 15:25:00,12.29,12.3,12.18,12.21,163700.0,10.5105,10.519,10.4164,10.4421,163700.0
2008-10-23 15:30:00,12.21,12.24,12.05,12.13,219200.0,10.4421,10.4677,10.3052,10.3737,219200.0
2008-10-23 15:35:00,12.16,12.24,12.13,12.13,124200.0,10.3993,10.4677,10.3737,10.3737,124200.0
2008-10-23 15:40:00,12.13,12.48,12.12,12.48,275900.0,10.3737,10.673,10.3651,10.673,275900.0
2008-10-23 15:45:00,12.49,12.68,12.48,12.66,390000.0,10.6815,10.844,10.673,10.8269,390000.0
2008-10-23 15:50:00,12.56,12.68,12.56,12.6,200400.0,10.7414,10.844,10.7414,10.7756,200400.0
2008-10-23 15:55:00,12.6,12.71,12.59,12.69,261900.0,10.7756,10.8697,10.7671,10.8526,261900.0
2008-10-23 16:00:00,12.69,12.83,12.5,12.74,8400.0,10.8526,10.9723,10.6901,10.8953,8400.0
2008-10-23 16:05:00,12.74,12.74,12.74,12.74,0.0,10.8953,10.8953,10.8953,10.8953,0.0
2008-10-23 16:10:00,12.7,12.7,12.7,12.7,200.0,10.8611,10.8611,10.8611,10.8611,200.0
2008-10-24 09:30:00,11.5,11.83,11.35,11.61,64800.0,9.8349,10.1171,9.7066,9.929,64800.0
2008-10-24 09:35:00,11.58,11.75,11.53,11.7,123300.0,9.9033,10.0487,9.8605,10.0059,123300.0
2008-10-24 09:40:00,11.71,11.82,11.65,11.7,136800.0,10.0145,10.1085,9.9632,10.0059,136800.0
2008-10-24 09:45:00,11.7,11.98,11.7,11.98,88500.0,10.0059,10.2454,10.0059,10.2454,88500.0
2008-10-24 09:50:00,12.0,12.25,11.96,12.24,122000.0,10.2625,10.4763,10.2283,10.4677,122000.0
2008-10-24 09:55:00,12.23,12.31,12.12,12.15,81800.0,10.4592,10.5276,10.3651,10.3908,81800.0
2008-10-24 10:00:00,12.16,12.42,12.15,12.35,553200.0,10.3993,10.6217,10.3908,10.5618,553200.0
2008-10-24 10:05:00,12.33,12.36,12.24,12.3,206900.0,10.5447,10.5704,10.4677,10.519,206900.0
2008-10-24 10:10:00,12.28,12.31,12.18,12.21,171100.0,10.5019,10.5276,10.4164,10.4421,171100.0
2008-10-24 10:15:00,12.21,12.27,12.16,12.27,157500.0,10.4421,10.4934,10.3993,10.4934,157500.0
2008-10-24 10:20:00,12.27,12.33,12.18,12.2,66000.0,10.4934,10.5447,10.4164,10.4335,66000.0
2008-10-24 10:25:00,12.19,12.3,12.09,12.28,109600.0,10.425,10.519,10.3395,10.5019,109600.0
2008-10-24 10:30:00,12.24,12.32,12.18,12.32,67900.0,10.4677,10.5362,10.4164,10.5362,67900.0
2008-10-24 10:35:00,12.32,12.5,12.32,12.5,286400.0,10.5362,10.6901,10.5362,10.6901,286400.0
2008-10-24 10:40:00,12.5,12.56,12.42,12.56,78800.0,10.6901,10.7414,10.6217,10.7414,78800.0
2008-10-24 10:45:00,12.57,12.59,12.51,12.53,59800.0,10.75,10.7671,10.6986,10.7157,59800.0
2008-10-24 10:50:00,12.55,12.67,12.55,12.6,117300.0,10.7329,10.8355,10.7329,10.7756,117300.0
2008-10-24 10:55:00,12.61,12.63,12.54,12.61,108200.0,10.7842,10.8013,10.7243,10.7842,108200.0
2008-10-24 11:00:00,12.61,12.66,12.55,12.55,97100.0,10.7842,10.8269,10.7329,10.7329,97100.0
2008-10-24 11:05:00,12.55,12.62,12.5,12.5,114500.0,10.7329,10.7927,10.6901,10.6901,114500.0
2008-10-24 11:10:00,12.5,12.52,12.43,12.43,73400.0,10.6901,10.7072,10.6302,10.6302,73400.0
2008-10-24 11:15:00,12.44,12.49,12.42,12.49,43300.0,10.6388,10.6815,10.6217,10.6815,43300.0
2008-10-24 11:20:00,12.49,12.64,12.47,12.59,67900.0,10.6815,10.8098,10.6644,10.7671,67900.0
2008-10-24 11:25:00,12.6,12.72,12.55,12.67,142400.0,10.7756,10.8782,10.7329,10.8355,142400.0
2008-10-24 11:30:00,12.67,12.7,12.56,12.57,49400.0,10.8355,10.8611,10.7414,10.75,49400.0
2008-10-24 11:35:00,12.56,12.76,12.56,12.76,30600.0,10.7414,10.9124,10.7414,10.9124,30600.0
2008-10-24 11:40:00,12.75,12.76,12.66,12.72,31500.0,10.9039,10.9124,10.8269,10.8782,31500.0
2008-10-24 11:45:00,12.7,12.72,12.61,12.64,62500.0,10.8611,10.8782,10.7842,10.8098,62500.0
2008-10-24 11:50:00,12.65,12.65,12.46,12.48,124100.0,10.8184,10.8184,10.6559,10.673,124100.0
2008-10-24 11:55:00,12.5,12.58,12.5,12.55,30400.0,10.6901,10.7585,10.6901,10.7329,30400.0
2008-10-24 12:00:00,12.55,12.55,12.42,12.52,89300.0,10.7329,10.7329,10.6217,10.7072,89300.0
2008-10-24 12:05:00,12.52,12.54,12.49,12.51,19500.0,10.7072,10.7243,10.6815,10.6986,19500.0
2008-10-24 12:10:00,12.5,12.55,12.47,12.54,25500.0,10.6901,10.7329,10.6644,10.7243,25500.0
2008-10-24 12:15:00,12.53,12.54,12.47,12.48,41000.0,10.7157,10.7243,10.6644,10.673,41000.0
2008-10-24 12:20:00,12.48,12.53,12.45,12.45,21400.0,10.673,10.7157,10.6473,10.6473,21400.0
2008-10-24 12:25:00,12.44,12.47,12.4,12.4,23000.0,10.6388,10.6644,10.6046,10.6046,23000.0
2008-10-24 12:30:00,12.4,12.41,12.35,12.35,35500.0,10.6046,10.6131,10.5618,10.5618,35500.0
2008-10-24 12:35:00,12.36,12.41,12.35,12.38,17400.0,10.5704,10.6131,10.5618,10.5875,17400.0
2008-10-24 12:40:00,12.37,12.37,12.27,12.27,74700.0,10.5789,10.5789,10.4934,10.4934,74700.0
2008-10-24 12:45:00,12.27,12.29,12.24,12.27,25700.0,10.4934,10.5105,10.4677,10.4934,25700.0
2008-10-24 12:50:00,12.28,12.36,12.28,12.35,21900.0,10.5019,10.5704,10.5019,10.5618,21900.0
2008-10-24 12:55:00,12.35,12.39,12.32,12.33,27600.0,10.5618,10.596,10.5362,10.5447,27600.0
2008-10-24 13:00:00,12.34,12.39,12.34,12.37,23400.0,10.5533,10.596,10.5533,10.5789,23400.0
2008-10-24 13:05:00,12.36,12.39,12.35,12.36,15700.0,10.5704,10.596,10.5618,10.5704,15700.0
2008-10-24 13:10:00,12.35,12.38,12.34,12.37,24300.0,10.5618,10.5875,10.5533,10.5789,24300.0
2008-10-24 13:15:00,12.37,12.46,12.35,12.44,22300.0,10.5789,10.6559,10.5618,10.6388,22300.0
2008-10-24 13:20:00,12.43,12.47,12.42,12.42,54600.0,10.6302,10.6644,10.6217,10.6217,54600.0
2008-10-24 13:25:00,12.43,12.44,12.36,12.36,20600.0,10.6302,10.6388,10.5704,10.5704,20600.0
2008-10-24 13:30:00,12.37,12.37,12.3,12.31,41200.0,10.5789,10.5789,10.519,10.5276,41200.0
2008-10-24 13:35:00,12.32,12.33,12.27,12.29,13300.0,10.5362,10.5447,10.4934,10.5105,13300.0
2008-10-24 13:40:00,12.28,12.3,12.24,12.25,15400.0,10.5019,10.519,10.4677,10.4763,15400.0
2008-10-24 13:45:00,12.26,12.26,12.07,12.08,189000.0,10.4848,10.4848,10.3224,10.3309,189000.0
2008-10-24 13:50:00,12.08,12.2,12.07,12.15,89000.0,10.3309,10.4335,10.3224,10.3908,89000.0
2008-10-24 13:55:00,12.15,12.24,12.11,12.11,36500.0,10.3908,10.4677,10.3566,10.3566,36500.0
2008-10-24 14:00:00,12.11,12.14,12.07,12.07,39200.0,10.3566,10.3822,10.3224,10.3224,39200.0
2008-10-24 14:05:00,12.06,12.1,12.04,12.09,36700.0,10.3138,10.348,10.2967,10.3395,36700.0
2008-10-24 14:10:00,12.11,12.2,12.1,12.11,63200.0,10.3566,10.4335,10.348,10.3566,63200.0
2008-10-24 14:15:00,12.11,12.2,12.1,12.2,29900.0,10.3566,10.4335,10.348,10.4335,29900.0
2008-10-24 14:20:00,12.19,12.19,12.13,12.14,70800.0,10.425,10.425,10.3737,10.3822,70800.0
2008-10-24 14:25:00,12.14,12.15,12.09,12.14,34000.0,10.3822,10.3908,10.3395,10.3822,34000.0
2008-10-24 14:30:00,12.13,12.32,12.13,12.31,69900.0,10.3737,10.5362,10.3737,10.5276,69900.0
2008-10-24 14:35:00,12.3,12.31,12.25,12.29,64400.0,10.519,10.5276,10.4763,10.5105,64400.0
2008-10-24 14:40:00,12.28,12.37,12.23,12.25,60000.0,10.5019,10.5789,10.4592,10.4763,60000.0
2008-10-24 14:45:00,12.24,12.24,12.18,12.2,57200.0,10.4677,10.4677,10.4164,10.4335,57200.0
2008-10-24 14:50:00,12.2,12.26,12.19,12.24,63000.0,10.4335,10.4848,10.425,10.4677,63000.0
2008-10-24 14:55:00,12.24,12.39,12.24,12.38,64900.0,10.4677,10.596,10.4677,10.5875,64900.0
2008-10-24 15:00:00,12.36,12.55,12.36,12.44,243700.0,10.5704,10.7329,10.5704,10.6388,243700.0
2008-10-24 15:05:00,12.44,12.47,12.39,12.43,69600.0,10.6388,10.6644,10.596,10.6302,69600.0
2008-10-24 15:10:00,12.44,12.53,12.32,12.33,87700.0,10.6388,10.7157,10.5362,10.5447,87700.0
2008-10-24 15:15:00,12.33,12.42,12.29,12.29,61200.0,10.5447,10.6217,10.5105,10.5105,61200.0
2008-10-24 15:20:00,12.28,12.48,12.26,12.46,70100.0,10.5019,10.673,10.4848,10.6559,70100.0
2008-10-24 15:25:00,12.47,12.48,12.37,12.44,60000.0,10.6644,10.673,10.5789,10.6388,60000.0
2008-10-24 15:30:00,12.44,12.44,12.28,12.32,111000.0,10.6388,10.6388,10.5019,10.5362,111000.0
2008-10-24 15:35:00,12.32,12.35,12.17,12.2,213500.0,10.5362,10.5618,10.4079,10.4335,213500.0
2008-10-24 15:40:00,12.21,12.33,12.21,12.31,99400.0,10.4421,10.5447,10.4421,10.5276,99400.0
2008-10-24 15:45:00,12.31,12.4,12.29,12.38,110000.0,10.5276,10.6046,10.5105,10.5875,110000.0
2008-10-24 15:50:00,12.38,12.45,12.36,12.43,118400.0,10.5875,10.6473,10.5704,10.6302,118400.0
2008-10-24 15:55:00,12.43,12.43,12.26,12.29,86500.0,10.6302,10.6302,10.4848,10.5105,86500.0
2008-10-24 16:00:00,12.32,12.32,12.32,12.32,200.0,10.5362,10.5362,10.5362,10.5362,200.0
2008-10-24 16:05:00,12.32,12.32,12.32,12.32,0.0,10.5362,10.5362,10.5362,10.5362,0.0
2008-10-24 16:10:00,12.24,12.24,12.24,12.24,200.0,10.4677,10.4677,10.4677,10.4677,200.0
2008-10-27 09:30:00,11.86,12.25,11.86,12.04,29500.0,10.1428,10.4763,10.1428,10.2967,29500.0
2008-10-27 09:35:00,12.01,12.26,11.95,12.25,58600.0,10.271,10.4848,10.2197,10.4763,58600.0
2008-10-27 09:40:00,12.24,12.52,12.24,12.52,94400.0,10.4677,10.7072,10.4677,10.7072,94400.0
2008-10-27 09:45:00,12.52,12.58,12.2,12.2,134200.0,10.7072,10.7585,10.4335,10.4335,134200.0
2008-10-27 09:50:00,12.2,12.37,12.2,12.37,26100.0,10.4335,10.5789,10.4335,10.5789,26100.0
2008-10-27 09:55:00,12.36,12.42,12.35,12.4,30400.0,10.5704,10.6217,10.5618,10.6046,30400.0
2008-10-27 10:00:00,12.41,12.65,12.41,12.63,217100.0,10.6131,10.8184,10.6131,10.8013,217100.0
2008-10-27 10:05:00,12.61,12.62,12.45,12.45,110600.0,10.7842,10.7927,10.6473,10.6473,110600.0
2008-10-27 10:10:00,12.47,12.53,12.43,12.5,117000.0,10.6644,10.7157,10.6302,10.6901,117000.0
2008-10-27 10:15:00,12.5,12.5,12.37,12.38,86900.0,10.6901,10.6901,10.5789,10.5875,86900.0
2008-10-27 10:20:00,12.37,12.39,12.32,12.35,96000.0,10.5789,10.596,10.5362,10.5618,96000.0
2008-10-27 10:25:00,12.35,12.44,12.35,12.38,32000.0,10.5618,10.6388,10.5618,10.5875,32000.0
2008-10-27 10:30:00,12.38,12.39,12.29,12.29,89400.0,10.5875,10.596,10.5105,10.5105,89400.0
2008-10-27 10:35:00,12.28,12.31,12.2,12.25,38800.0,10.5019,10.5276,10.4335,10.4763,38800.0
2008-10-27 10:40:00,12.26,12.28,12.17,12.23,13500.0,10.4848,10.5019,10.4079,10.4592,13500.0
2008-10-27 10:45:00,12.21,12.27,12.21,12.26,16300.0,10.4421,10.4934,10.4421,10.4848,16300.0
2008-10-27 10:50:00,12.27,12.33,12.24,12.24,36200.0,10.4934,10.5447,10.4677,10.4677,36200.0
2008-10-27 10:55:00,12.24,12.36,12.24,12.36,31100.0,10.4677,10.5704,10.4677,10.5704,31100.0
2008-10-27 11:00:00,12.35,12.39,12.32,12.33,64300.0,10.5618,10.596,10.5362,10.5447,64300.0
2008-10-27 11:05:00,12.32,12.39,12.28,12.38,49700.0,10.5362,10.596,10.5019,10.5875,49700.0
2008-10-27 11:10:00,12.39,12.59,12.37,12.55,62500.0,10.596,10.7671,10.5789,10.7329,62500.0
2008-10-27 11:15:00,12.55,12.55,12.37,12.37,42800.0,10.7329,10.7329,10.5789,10.5789,42800.0
2008-10-27 11:20:00,12.38,12.39,12.27,12.27,13900.0,10.5875,10.596,10.4934,10.4934,13900.0
2008-10-27 11:25:00,12.27,12.3,12.25,12.3,16000.0,10.4934,10.519,10.4763,10.519,16000.0
2008-10-27 11:30:00,12.29,12.29,12.23,12.25,32300.0,10.5105,10.5105,10.4592,10.4763,32300.0
2008-10-27 11:35:00,12.23,12.32,12.23,12.29,16800.0,10.4592,10.5362,10.4592,10.5105,16800.0
2008-10-27 11:40:00,12.29,12.34,12.25,12.32,11000.0,10.5105,10.5533,10.4763,10.5362,11000.0
2008-10-27 11:45:00,12.33,12.37,12.25,12.25,14600.0,10.5447,10.5789,10.4763,10.4763,14600.0
2008-10-27 11:50:00,12.24,12.29,12.21,12.26,21200.0,10.4677,10.5105,10.4421,10.4848,21200.0
2008-10-27 11:55:00,12.25,12.27,12.2,12.23,25100.0,10.4763,10.4934,10.4335,10.4592,25100.0
2008-10-27 12:00:00,12.25,12.32,12.25,12.28,18700.0,10.4763,10.5362,10.4763,10.5019,18700.0
2008-10-27 12:05:00,12.27,12.34,12.26,12.34,14900.0,10.4934,10.5533,10.4848,10.5533,14900.0
2008-10-27 12:10:00,12.35,12.39,12.34,12.39,16300.0,10.5618,10.596,10.5533,10.596,16300.0
2008-10-27 12:15:00,12.35,12.35,12.26,12.27,30900.0,10.5618,10.5618,10.4848,10.4934,30900.0
2008-10-27 12:20:00,12.28,12.29,12.25,12.27,20100.0,10.5019,10.5105,10.4763,10.4934,20100.0
2008-10-27 12:25:00,12.25,12.32,12.24,12.24,16100.0,10.4763,10.5362,10.4677,10.4677,16100.0
2008-10-27 12:30:00,12.24,12.31,12.22,12.31,13500.0,10.4677,10.5276,10.4506,10.5276,13500.0
2008-10-27 12:35:00,12.3,12.34,12.29,12.32,9000.0,10.519,10.5533,10.5105,10.5362,9000.0
2008-10-27 12:40:00,12.33,12.4,12.3,12.33,24700.0,10.5447,10.6046,10.519,10.5447,24700.0
2008-10-27 12:45:00,12.33,12.34,12.28,12.31,32900.0,10.5447,10.5533,10.5019,10.5276,32900.0
2008-10-27 12:50:00,12.3,12.39,12.3,12.39,26700.0,10.519,10.596,10.519,10.596,26700.0
2008-10-27 12:55:00,12.39,12.4,12.35,12.4,31000.0,10.596,10.6046,10.5618,10.6046,31000.0
2008-10-27 13:00:00,12.39,12.4,12.34,12.34,32100.0,10.596,10.6046,10.5533,10.5533,32100.0
2008-10-27 13:05:00,12.35,12.35,12.31,12.31,19000.0,10.5618,10.5618,10.5276,10.5276,19000.0
2008-10-27 13:10:00,12.31,12.33,12.26,12.31,24700.0,10.5276,10.5447,10.4848,10.5276,24700.0
2008-10-27 13:15:00,12.3,12.33,12.29,12.32,8200.0,10.519,10.5447,10.5105,10.5362,8200.0
2008-10-27 13:20:00,12.33,12.37,12.31,12.37,11100.0,10.5447,10.5789,10.5276,10.5789,11100.0
2008-10-27 13:25:00,12.36,12.44,12.34,12.44,92500.0,10.5704,10.6388,10.5533,10.6388,92500.0
2008-10-27 13:30:00,12.43,12.45,12.4,12.4,18100.0,10.6302,10.6473,10.6046,10.6046,18100.0
2008-10-27 13:35:00,12.4,12.4,12.35,12.36,25100.0,10.6046,10.6046,10.5618,10.5704,25100.0
2008-10-27 13:40:00,12.37,12.43,12.36,12.41,42900.0,10.5789,10.6302,10.5704,10.6131,42900.0
2008-10-27 13:45:00,12.42,12.43,12.38,12.41,17400.0,10.6217,10.6302,10.5875,10.6131,17400.0
2008-10-27 13:50:00,12.41,12.41,12.33,12.33,8600.0,10.6131,10.6131,10.5447,10.5447,8600.0
2008-10-27 13:55:00,12.34,12.34,12.29,12.29,7000.0,10.5533,10.5533,10.5105,10.5105,7000.0
2008-10-27 14:00:00,12.3,12.3,12.25,12.28,17100.0,10.519,10.519,10.4763,10.5019,17100.0
2008-10-27 14:05:00,12.28,12.3,12.26,12.3,15300.0,10.5019,10.519,10.4848,10.519,15300.0
2008-10-27 14:10:00,12.29,12.32,12.21,12.24,48700.0,10.5105,10.5362,10.4421,10.4677,48700.0
2008-10-27 14:15:00,12.25,12.25,12.14,12.14,64900.0,10.4763,10.4763,10.3822,10.3822,64900.0
2008-10-27 14:20:00,12.15,12.18,12.07,12.09,85600.0,10.3908,10.4164,10.3224,10.3395,85600.0
2008-10-27 14:25:00,12.11,12.11,12.02,12.02,24000.0,10.3566,10.3566,10.2796,10.2796,24000.0
2008-10-27 14:30:00,12.01,12.05,12.0,12.0,22100.0,10.271,10.3052,10.2625,10.2625,22100.0
2008-10-27 14:35:00,12.0,12.05,11.99,12.0,55900.0,10.2625,10.3052,10.2539,10.2625,55900.0
2008-10-27 14:40:00,11.98,12.08,11.97,12.05,37600.0,10.2454,10.3309,10.2368,10.3052,37600.0
2008-10-27 14:45:00,12.05,12.07,12.0,12.03,20800.0,10.3052,10.3224,10.2625,10.2881,20800.0
2008-10-27 14:50:00,12.0,12.03,11.95,12.0,25900.0,10.2625,10.2881,10.2197,10.2625,25900.0
2008-10-27 14:55:00,12.01,12.04,11.96,11.96,14700.0,10.271,10.2967,10.2283,10.2283,14700.0
2008-10-27 15:00:00,11.96,12.02,11.96,12.0,7500.0,10.2283,10.2796,10.2283,10.2625,7500.0
2008-10-27 15:05:00,12.0,12.07,12.0,12.04,34700.0,10.2625,10.3224,10.2625,10.2967,34700.0
2008-10-27 15:10:00,12.04,12.14,12.04,12.14,40700.0,10.2967,10.3822,10.2967,10.3822,40700.0
2008-10-27 15:15:00,12.14,12.19,12.09,12.09,40900.0,10.3822,10.425,10.3395,10.3395,40900.0
2008-10-27 15:20:00,12.1,12.11,12.02,12.05,38900.0,10.348,10.3566,10.2796,10.3052,38900.0
2008-10-27 15:25:00,12.04,12.07,12.01,12.06,41200.0,10.2967,10.3224,10.271,10.3138,41200.0
2008-10-27 15:30:00,12.07,12.13,12.05,12.07,52500.0,10.3224,10.3737,10.3052,10.3224,52500.0
2008-10-27 15:35:00,12.05,12.08,11.96,12.03,61800.0,10.3052,10.3309,10.2283,10.2881,61800.0
2008-10-27 15:40:00,12.03,12.03,11.98,11.99,70900.0,10.2881,10.2881,10.2454,10.2539,70900.0
2008-10-27 15:45:00,11.99,11.99,11.94,11.98,138800.0,10.2539,10.2539,10.2112,10.2454,138800.0
2008-10-27 15:50:00,12.0,12.01,11.88,11.88,113300.0,10.2625,10.271,10.1599,10.1599,113300.0
2008-10-27 15:55:00,11.89,11.9,11.78,11.78,171500.0,10.1684,10.177,10.0743,10.0743,171500.0
2008-10-27 16:00:00,12.04,12.04,11.77,11.77,6200.0,10.2967,10.2967,10.0658,10.0658,6200.0
2008-10-27 16:05:00,11.77,11.77,11.77,11.77,0.0,10.0658,10.0658,10.0658,10.0658,0.0
2008-10-27 16:10:00,11.77,11.77,11.77,11.77,0.0,10.0658,10.0658,10.0658,10.0658,0.0
2008-10-28 09:30:00,12.05,12.22,12.05,12.12,15800.0,10.3052,10.4506,10.3052,10.3651,15800.0
2008-10-28 09:35:00,12.13,12.13,12.0,12.01,48400.0,10.3737,10.3737,10.2625,10.271,48400.0
2008-10-28 09:40:00,12.01,12.12,12.0,12.12,125300.0,10.271,10.3651,10.2625,10.3651,125300.0
2008-10-28 09:45:00,12.12,12.2,12.12,12.15,34200.0,10.3651,10.4335,10.3651,10.3908,34200.0
2008-10-28 09:50:00,12.14,12.14,12.05,12.11,28700.0,10.3822,10.3822,10.3052,10.3566,28700.0
2008-10-28 09:55:00,12.1,12.14,11.95,11.96,33200.0,10.348,10.3822,10.2197,10.2283,33200.0
2008-10-28 10:00:00,11.96,11.96,11.79,11.79,214800.0,10.2283,10.2283,10.0829,10.0829,214800.0
2008-10-28 10:05:00,11.8,11.82,11.69,11.73,58500.0,10.0914,10.1085,9.9974,10.0316,58500.0
2008-10-28 10:10:00,11.73,11.76,11.7,11.72,34700.0,10.0316,10.0572,10.0059,10.023,34700.0
2008-10-28 10:15:00,11.69,11.69,11.52,11.52,46000.0,9.9974,9.9974,9.852,9.852,46000.0
2008-10-28 10:20:00,11.52,11.57,11.5,11.51,108100.0,9.852,9.8947,9.8349,9.8434,108100.0
2008-10-28 10:25:00,11.51,11.56,11.46,11.46,50900.0,9.8434,9.8862,9.8007,9.8007,50900.0
2008-10-28 10:30:00,11.46,11.47,11.41,11.45,33000.0,9.8007,9.8092,9.7579,9.7921,33000.0
2008-10-28 10:35:00,11.43,11.44,11.36,11.36,247800.0,9.775,9.7836,9.7152,9.7152,247800.0
2008-10-28 10:40:00,11.36,11.36,11.26,11.3,88500.0,9.7152,9.7152,9.6296,9.6638,88500.0
2008-10-28 10:45:00,11.3,11.31,11.26,11.27,105000.0,9.6638,9.6724,9.6296,9.6382,105000.0
2008-10-28 10:50:00,11.26,11.27,11.15,11.16,107400.0,9.6296,9.6382,9.5356,9.5441,107400.0
2008-10-28 10:55:00,11.15,11.16,11.01,11.05,191300.0,9.5356,9.5441,9.4158,9.45,191300.0
2008-10-28 11:00:00,11.05,11.16,11.05,11.13,91400.0,9.45,9.5441,9.45,9.5185,91400.0
2008-10-28 11:05:00,11.13,11.17,11.09,11.1,88200.0,9.5185,9.5527,9.4842,9.4928,88200.0
2008-10-28 11:10:00,11.1,11.2,11.09,11.2,85700.0,9.4928,9.5783,9.4842,9.5783,85700.0
2008-10-28 11:15:00,11.19,11.21,11.14,11.19,101400.0,9.5698,9.5869,9.527,9.5698,101400.0
2008-10-28 11:20:00,11.18,11.2,11.13,11.13,28400.0,9.5612,9.5783,9.5185,9.5185,28400.0
2008-10-28 11:25:00,11.14,11.2,11.14,11.2,15600.0,9.527,9.5783,9.527,9.5783,15600.0
2008-10-28 11:30:00,11.2,11.27,11.19,11.27,50000.0,9.5783,9.6382,9.5698,9.6382,50000.0
2008-10-28 11:35:00,11.27,11.3,11.27,11.3,44000.0,9.6382,9.6638,9.6382,9.6638,44000.0
2008-10-28 11:40:00,11.29,11.33,11.25,11.31,66900.0,9.6553,9.6895,9.6211,9.6724,66900.0
2008-10-28 11:45:00,11.32,11.33,11.25,11.25,70200.0,9.6809,9.6895,9.6211,9.6211,70200.0
2008-10-28 11:50:00,11.24,11.26,11.2,11.21,30400.0,9.6125,9.6296,9.5783,9.5869,30400.0
2008-10-28 11:55:00,11.22,11.24,11.19,11.19,9600.0,9.5954,9.6125,9.5698,9.5698,9600.0
2008-10-28 12:00:00,11.19,11.2,11.07,11.08,150300.0,9.5698,9.5783,9.4671,9.4757,150300.0
2008-10-28 12:05:00,11.09,11.12,11.08,11.11,44700.0,9.4842,9.5099,9.4757,9.5014,44700.0
2008-10-28 12:10:00,11.12,11.14,11.12,11.14,17200.0,9.5099,9.527,9.5099,9.527,17200.0
2008-10-28 12:15:00,11.14,11.16,11.12,11.13,23500.0,9.527,9.5441,9.5099,9.5185,23500.0
2008-10-28 12:20:00,11.12,11.12,11.09,11.09,37200.0,9.5099,9.5099,9.4842,9.4842,37200.0
2008-10-28 12:25:00,11.09,11.09,11.05,11.05,63800.0,9.4842,9.4842,9.45,9.45,63800.0
2008-10-28 12:30:00,11.04,11.13,11.04,11.12,35500.0,9.4415,9.5185,9.4415,9.5099,35500.0
2008-10-28 12:35:00,11.13,11.15,11.12,11.13,6100.0,9.5185,9.5356,9.5099,9.5185,6100.0
2008-10-28 12:40:00,11.13,11.2,11.13,11.18,25300.0,9.5185,9.5783,9.5185,9.5612,25300.0
2008-10-28 12:45:00,11.18,11.22,11.17,11.21,31100.0,9.5612,9.5954,9.5527,9.5869,31100.0
2008-10-28 12:50:00,11.22,11.24,11.21,11.23,26000.0,9.5954,9.6125,9.5869,9.604,26000.0
2008-10-28 12:55:00,11.22,11.27,11.22,11.27,22900.0,9.5954,9.6382,9.5954,9.6382,22900.0
2008-10-28 13:00:00,11.26,11.28,11.25,11.28,37700.0,9.6296,9.6467,9.6211,9.6467,37700.0
2008-10-28 13:05:00,11.27,11.43,11.27,11.4,182500.0,9.6382,9.775,9.6382,9.7494,182500.0
2008-10-28 13:10:00,11.39,11.45,11.38,11.42,55000.0,9.7408,9.7921,9.7323,9.7665,55000.0
2008-10-28 13:15:00,11.43,11.43,11.35,11.36,64100.0,9.775,9.775,9.7066,9.7152,64100.0
2008-10-28 13:20:00,11.36,11.37,11.34,11.34,22100.0,9.7152,9.7237,9.698,9.698,22100.0
2008-10-28 13:25:00,11.33,11.33,11.28,11.29,38200.0,9.6895,9.6895,9.6467,9.6553,38200.0
2008-10-28 13:30:00,11.29,11.29,11.25,11.27,32100.0,9.6553,9.6553,9.6211,9.6382,32100.0
2008-10-28 13:35:00,11.26,11.26,11.23,11.24,21300.0,9.6296,9.6296,9.604,9.6125,21300.0
2008-10-28 13:40:00,11.25,11.27,11.24,11.25,11300.0,9.6211,9.6382,9.6125,9.6211,11300.0
2008-10-28 13:45:00,11.25,11.26,11.24,11.25,19600.0,9.6211,9.6296,9.6125,9.6211,19600.0
2008-10-28 13:50:00,11.25,11.25,11.21,11.22,59500.0,9.6211,9.6211,9.5869,9.5954,59500.0
2008-10-28 13:55:00,11.22,11.22,11.12,11.17,78100.0,9.5954,9.5954,9.5099,9.5527,78100.0
2008-10-28 14:00:00,11.16,11.19,11.15,11.18,131500.0,9.5441,9.5698,9.5356,9.5612,131500.0
2008-10-28 14:05:00,11.19,11.23,11.19,11.21,125300.0,9.5698,9.604,9.5698,9.5869,125300.0
2008-10-28 14:10:00,11.2,11.29,11.19,11.29,126400.0,9.5783,9.6553,9.5698,9.6553,126400.0
2008-10-28 14:15:00,11.29,11.29,11.26,11.27,104900.0,9.6553,9.6553,9.6296,9.6382,104900.0
2008-10-28 14:20:00,11.26,11.33,11.26,11.33,74700.0,9.6296,9.6895,9.6296,9.6895,74700.0
2008-10-28 14:25:00,11.32,11.38,11.31,11.36,28200.0,9.6809,9.7323,9.6724,9.7152,28200.0
2008-10-28 14:30:00,11.37,11.52,11.37,11.5,101700.0,9.7237,9.852,9.7237,9.8349,101700.0
2008-10-28 14:35:00,11.49,11.5,11.43,11.44,58500.0,9.8263,9.8349,9.775,9.7836,58500.0
2008-10-28 14:40:00,11.45,11.59,11.43,11.59,177500.0,9.7921,9.9119,9.775,9.9119,177500.0
2008-10-28 14:45:00,11.59,11.65,11.57,11.61,40200.0,9.9119,9.9632,9.8947,9.929,40200.0
2008-10-28 14:50:00,11.63,11.78,11.61,11.78,101700.0,9.9461,10.0743,9.929,10.0743,101700.0
2008-10-28 14:55:00,11.8,11.91,11.79,11.9,431500.0,10.0914,10.1855,10.0829,10.177,431500.0
2008-10-28 15:00:00,11.91,11.96,11.9,11.95,240100.0,10.1855,10.2283,10.177,10.2197,240100.0
2008-10-28 15:05:00,11.95,11.96,11.85,11.87,114800.0,10.2197,10.2283,10.1342,10.1513,114800.0
2008-10-28 15:10:00,11.87,12.04,11.87,12.02,402400.0,10.1513,10.2967,10.1513,10.2796,402400.0
2008-10-28 15:15:00,12.03,12.23,12.0,12.23,365500.0,10.2881,10.4592,10.2625,10.4592,365500.0
2008-10-28 15:20:00,12.22,12.3,12.2,12.23,84900.0,10.4506,10.519,10.4335,10.4592,84900.0
2008-10-28 15:25:00,12.23,12.25,12.18,12.23,85400.0,10.4592,10.4763,10.4164,10.4592,85400.0
2008-10-28 15:30:00,12.21,12.22,12.09,12.17,265500.0,10.4421,10.4506,10.3395,10.4079,265500.0
2008-10-28 15:35:00,12.17,12.26,12.14,12.2,131300.0,10.4079,10.4848,10.3822,10.4335,131300.0
2008-10-28 15:40:00,12.21,12.27,12.17,12.25,250100.0,10.4421,10.4934,10.4079,10.4763,250100.0
2008-10-28 15:45:00,12.23,12.27,12.17,12.25,136900.0,10.4592,10.4934,10.4079,10.4763,136900.0
2008-10-28 15:50:00,12.25,12.36,12.24,12.35,161700.0,10.4763,10.5704,10.4677,10.5618,161700.0
2008-10-28 15:55:00,12.34,12.46,12.34,12.45,248000.0,10.5533,10.6559,10.5533,10.6473,248000.0
2008-10-28 16:00:00,12.11,12.47,12.11,12.16,28200.0,10.3566,10.6644,10.3566,10.3993,28200.0
2008-10-28 16:05:00,12.4,12.5,12.38,12.5,16200.0,10.6046,10.6901,10.5875,10.6901,16200.0
2008-10-28 16:10:00,12.5,12.5,12.5,12.5,2800.0,10.6901,10.6901,10.6901,10.6901,2800.0
2008-10-29 09:30:00,12.31,12.54,12.3,12.52,108000.0,10.5276,10.7243,10.519,10.7072,108000.0
2008-10-29 09:35:00,12.52,12.55,12.34,12.36,142000.0,10.7072,10.7329,10.5533,10.5704,142000.0
2008-10-29 09:40:00,12.37,12.5,12.36,12.47,112300.0,10.5789,10.6901,10.5704,10.6644,112300.0
2008-10-29 09:45:00,12.46,12.46,12.34,12.38,100500.0,10.6559,10.6559,10.5533,10.5875,100500.0
2008-10-29 09:50:00,12.38,12.4,12.33,12.34,193400.0,10.5875,10.6046,10.5447,10.5533,193400.0
2008-10-29 09:55:00,12.34,12.46,12.34,12.4,155200.0,10.5533,10.6559,10.5533,10.6046,155200.0
2008-10-29 10:00:00,12.39,12.39,12.34,12.38,125100.0,10.596,10.596,10.5533,10.5875,125100.0
2008-10-29 10:05:00,12.38,12.49,12.35,12.49,170400.0,10.5875,10.6815,10.5618,10.6815,170400.0
2008-10-29 10:10:00,12.49,12.54,12.45,12.52,266600.0,10.6815,10.7243,10.6473,10.7072,266600.0
2008-10-29 10:15:00,12.53,12.57,12.52,12.53,225200.0,10.7157,10.75,10.7072,10.7157,225200.0
2008-10-29 10:20:00,12.53,12.61,12.48,12.58,366600.0,10.7157,10.7842,10.673,10.7585,366600.0
2008-10-29 10:25:00,12.57,12.65,12.57,12.62,211600.0,10.75,10.8184,10.75,10.7927,211600.0
2008-10-29 10:30:00,12.61,12.66,12.55,12.55,294600.0,10.7842,10.8269,10.7329,10.7329,294600.0
2008-10-29 10:35:00,12.56,12.56,12.53,12.54,332600.0,10.7414,10.7414,10.7157,10.7243,332600.0
2008-10-29 10:40:00,12.54,12.56,12.46,12.49,163900.0,10.7243,10.7414,10.6559,10.6815,163900.0
2008-10-29 10:45:00,12.49,12.53,12.45,12.45,151300.0,10.6815,10.7157,10.6473,10.6473,151300.0
2008-10-29 10:50:00,12.45,12.48,12.38,12.38,151800.0,10.6473,10.673,10.5875,10.5875,151800.0
2008-10-29 10:55:00,12.36,12.43,12.35,12.43,298500.0,10.5704,10.6302,10.5618,10.6302,298500.0
2008-10-29 11:00:00,12.42,12.56,12.41,12.54,289300.0,10.6217,10.7414,10.6131,10.7243,289300.0
2008-10-29 11:05:00,12.54,12.58,12.53,12.57,133000.0,10.7243,10.7585,10.7157,10.75,133000.0
2008-10-29 11:10:00,12.56,12.61,12.56,12.6,295700.0,10.7414,10.7842,10.7414,10.7756,295700.0
2008-10-29 11:15:00,12.6,12.71,12.57,12.71,233500.0,10.7756,10.8697,10.75,10.8697,233500.0
2008-10-29 11:20:00,12.71,12.86,12.71,12.85,329900.0,10.8697,10.998,10.8697,10.9894,329900.0
2008-10-29 11:25:00,12.84,12.84,12.79,12.82,216300.0,10.9809,10.9809,10.9381,10.9638,216300.0
2008-10-29 11:30:00,12.82,12.92,12.82,12.89,245900.0,10.9638,11.0493,10.9638,11.0236,245900.0
2008-10-29 11:35:00,12.9,12.94,12.87,12.94,93100.0,11.0322,11.0664,11.0065,11.0664,93100.0
2008-10-29 11:40:00,12.93,12.94,12.87,12.88,150000.0,11.0578,11.0664,11.0065,11.0151,150000.0
2008-10-29 11:45:00,12.88,12.93,12.88,12.93,79500.0,11.0151,11.0578,11.0151,11.0578,79500.0
2008-10-29 11:50:00,12.91,12.94,12.89,12.93,12400.0,11.0407,11.0664,11.0236,11.0578,12400.0
2008-10-29 11:55:00,12.94,12.95,12.91,12.94,34700.0,11.0664,11.0749,11.0407,11.0664,34700.0
2008-10-29 12:00:00,12.95,12.96,12.92,12.93,45200.0,11.0749,11.0835,11.0493,11.0578,45200.0
2008-10-29 12:05:00,12.92,12.94,12.88,12.92,49200.0,11.0493,11.0664,11.0151,11.0493,49200.0
2008-10-29 12:10:00,12.91,12.91,12.88,12.88,103200.0,11.0407,11.0407,11.0151,11.0151,103200.0
2008-10-29 12:15:00,12.88,12.88,12.84,12.86,45800.0,11.0151,11.0151,10.9809,10.998,45800.0
2008-10-29 12:20:00,12.86,12.93,12.86,12.93,18700.0,10.998,11.0578,10.998,11.0578,18700.0
2008-10-29 12:25:00,12.92,12.97,12.92,12.96,14800.0,11.0493,11.092,11.0493,11.0835,14800.0
2008-10-29 12:30:00,12.96,13.04,12.96,13.03,82600.0,11.0835,11.1519,11.0835,11.1433,82600.0
2008-10-29 12:35:00,13.03,13.08,13.0,13.06,118100.0,11.1433,11.1861,11.1177,11.169,118100.0
2008-10-29 12:40:00,13.06,13.08,13.03,13.05,169300.0,11.169,11.1861,11.1433,11.1605,169300.0
2008-10-29 12:45:00,13.05,13.08,13.04,13.08,56300.0,11.1605,11.1861,11.1519,11.1861,56300.0
2008-10-29 12:50:00,13.09,13.16,13.07,13.14,388400.0,11.1947,11.2545,11.1776,11.2374,388400.0
2008-10-29 12:55:00,13.13,13.17,13.13,13.14,211100.0,11.2289,11.2631,11.2289,11.2374,211100.0
2008-10-29 13:00:00,13.15,13.19,13.12,13.14,86400.0,11.246,11.2802,11.2203,11.2374,86400.0
2008-10-29 13:05:00,13.15,13.16,13.1,13.11,30100.0,11.246,11.2545,11.2032,11.2118,30100.0
2008-10-29 13:10:00,13.11,13.13,13.09,13.09,117700.0,11.2118,11.2289,11.1947,11.1947,117700.0
2008-10-29 13:15:00,13.09,13.1,13.06,13.06,96100.0,11.1947,11.2032,11.169,11.169,96100.0
2008-10-29 13:20:00,13.06,13.15,13.05,13.14,71400.0,11.169,11.246,11.1605,11.2374,71400.0
2008-10-29 13:25:00,13.15,13.19,13.14,13.17,68700.0,11.246,11.2802,11.2374,11.2631,68700.0
2008-10-29 13:30:00,13.17,13.29,13.17,13.23,146900.0,11.2631,11.3657,11.2631,11.3144,146900.0
2008-10-29 13:35:00,13.26,13.39,13.26,13.34,203400.0,11.34,11.4512,11.34,11.4085,203400.0
2008-10-29 13:40:00,13.33,13.33,13.23,13.23,130900.0,11.3999,11.3999,11.3144,11.3144,130900.0
2008-10-29 13:45:00,13.24,13.3,13.23,13.27,105400.0,11.3229,11.3743,11.3144,11.3486,105400.0
2008-10-29 13:50:00,13.28,13.32,13.28,13.31,56400.0,11.3572,11.3914,11.3572,11.3828,56400.0
2008-10-29 13:55:00,13.31,13.31,13.19,13.19,144200.0,11.3828,11.3828,11.2802,11.2802,144200.0
2008-10-29 14:00:00,13.2,13.24,13.18,13.21,110400.0,11.2887,11.3229,11.2716,11.2973,110400.0
2008-10-29 14:05:00,13.2,13.21,13.08,13.14,114800.0,11.2887,11.2973,11.1861,11.2374,114800.0
2008-10-29 14:10:00,13.12,13.19,13.11,13.14,110400.0,11.2203,11.2802,11.2118,11.2374,110400.0
2008-10-29 14:15:00,13.17,13.2,12.78,13.17,191600.0,11.2631,11.2887,10.9295,11.2631,191600.0
2008-10-29 14:20:00,13.16,13.3,13.05,13.08,145100.0,11.2545,11.3743,11.1605,11.1861,145100.0
2008-10-29 14:25:00,13.07,13.16,12.99,13.11,208800.0,11.1776,11.2545,11.1091,11.2118,208800.0
2008-10-29 14:30:00,13.13,13.13,12.87,12.9,204700.0,11.2289,11.2289,11.0065,11.0322,204700.0
2008-10-29 14:35:00,12.93,13.15,12.9,13.15,167500.0,11.0578,11.246,11.0322,11.246,167500.0
2008-10-29 14:40:00,13.16,13.35,13.16,13.31,275100.0,11.2545,11.417,11.2545,11.3828,275100.0
2008-10-29 14:45:00,13.3,13.37,13.25,13.35,202600.0,11.3743,11.4341,11.3315,11.417,202600.0
2008-10-29 14:50:00,13.35,13.35,13.16,13.16,111200.0,11.417,11.417,11.2545,11.2545,111200.0
2008-10-29 14:55:00,13.16,13.27,13.15,13.24,115800.0,11.2545,11.3486,11.246,11.3229,115800.0
2008-10-29 15:00:00,13.25,13.27,13.05,13.09,117800.0,11.3315,11.3486,11.1605,11.1947,117800.0
2008-10-29 15:05:00,13.09,13.17,13.05,13.07,170500.0,11.1947,11.2631,11.1605,11.1776,170500.0
2008-10-29 15:10:00,13.06,13.1,12.98,13.08,191600.0,11.169,11.2032,11.1006,11.1861,191600.0
2008-10-29 15:15:00,13.08,13.37,13.05,13.37,185600.0,11.1861,11.4341,11.1605,11.4341,185600.0
2008-10-29 15:20:00,13.38,13.43,13.35,13.4,66800.0,11.4427,11.4854,11.417,11.4598,66800.0
2008-10-29 15:25:00,13.4,13.47,13.35,13.35,166200.0,11.4598,11.5196,11.417,11.417,166200.0
2008-10-29 15:30:00,13.36,13.41,13.16,13.16,131100.0,11.4256,11.4683,11.2545,11.2545,131100.0
2008-10-29 15:35:00,13.16,13.24,13.15,13.21,137200.0,11.2545,11.3229,11.246,11.2973,137200.0
2008-10-29 15:40:00,13.21,13.29,13.2,13.24,129400.0,11.2973,11.3657,11.2887,11.3229,129400.0
2008-10-29 15:45:00,13.24,13.39,13.23,13.3,210900.0,11.3229,11.4512,11.3144,11.3743,210900.0
2008-10-29 15:50:00,13.31,13.34,13.03,13.08,147900.0,11.3828,11.4085,11.1433,11.1861,147900.0
2008-10-29 15:55:00,13.09,13.12,12.88,12.94,559400.0,11.1947,11.2203,11.0151,11.0664,559400.0
2008-10-29 16:00:00,12.92,13.04,12.88,12.9,291300.0,11.0493,11.1519,11.0151,11.0322,291300.0
2008-10-29 16:05:00,12.91,12.91,12.87,12.91,1200.0,11.0407,11.0407,11.0065,11.0407,1200.0
2008-10-29 16:10:00,12.95,12.95,12.95,12.95,100.0,11.0749,11.0749,11.0749,11.0749,100.0
2008-10-30 09:30:00,13.45,13.47,13.3,13.37,50700.0,11.5025,11.5196,11.3743,11.4341,50700.0
2008-10-30 09:35:00,13.4,13.47,13.35,13.37,94600.0,11.4598,11.5196,11.417,11.4341,94600.0
2008-10-30 09:40:00,13.39,13.52,13.34,13.49,92100.0,11.4512,11.5624,11.4085,11.5367,92100.0
2008-10-30 09:45:00,13.5,13.59,13.5,13.52,136000.0,11.5453,11.6223,11.5453,11.5624,136000.0
2008-10-30 09:50:00,13.51,13.52,13.37,13.37,43900.0,11.5538,11.5624,11.4341,11.4341,43900.0
2008-10-30 09:55:00,13.37,13.4,13.35,13.39,62800.0,11.4341,11.4598,11.417,11.4512,62800.0
2008-10-30 10:00:00,13.41,13.49,13.4,13.46,144500.0,11.4683,11.5367,11.4598,11.5111,144500.0
2008-10-30 10:05:00,13.47,13.59,13.4,13.56,104700.0,11.5196,11.6223,11.4598,11.5966,104700.0
2008-10-30 10:10:00,13.57,13.6,13.54,13.54,39600.0,11.6052,11.6308,11.5795,11.5795,39600.0
2008-10-30 10:15:00,13.54,13.54,13.42,13.42,130600.0,11.5795,11.5795,11.4769,11.4769,130600.0
2008-10-30 10:20:00,13.43,13.45,13.38,13.43,52500.0,11.4854,11.5025,11.4427,11.4854,52500.0
2008-10-30 10:25:00,13.44,13.5,13.31,13.31,198000.0,11.494,11.5453,11.3828,11.3828,198000.0
2008-10-30 10:30:00,13.32,13.37,13.3,13.34,58500.0,11.3914,11.4341,11.3743,11.4085,58500.0
2008-10-30 10:35:00,13.34,13.35,13.25,13.26,130700.0,11.4085,11.417,11.3315,11.34,130700.0
2008-10-30 10:40:00,13.25,13.25,13.12,13.14,45400.0,11.3315,11.3315,11.2203,11.2374,45400.0
2008-10-30 10:45:00,13.15,13.18,13.15,13.18,45700.0,11.246,11.2716,11.246,11.2716,45700.0
2008-10-30 10:50:00,13.17,13.27,13.17,13.27,93900.0,11.2631,11.3486,11.2631,11.3486,93900.0
2008-10-30 10:55:00,13.28,13.35,13.27,13.27,61400.0,11.3572,11.417,11.3486,11.3486,61400.0
2008-10-30 11:00:00,13.27,13.43,13.27,13.4,64800.0,11.3486,11.4854,11.3486,11.4598,64800.0
2008-10-30 11:05:00,13.4,13.4,13.3,13.32,59700.0,11.4598,11.4598,11.3743,11.3914,59700.0
2008-10-30 11:10:00,13.32,13.37,13.3,13.34,16800.0,11.3914,11.4341,11.3743,11.4085,16800.0
2008-10-30 11:15:00,13.35,13.35,13.18,13.23,38700.0,11.417,11.417,11.2716,11.3144,38700.0
2008-10-30 11:20:00,13.23,13.25,13.22,13.23,10600.0,11.3144,11.3315,11.3058,11.3144,10600.0
2008-10-30 11:25:00,13.22,13.22,13.17,13.18,13300.0,11.3058,11.3058,11.2631,11.2716,13300.0
2008-10-30 11:30:00,13.19,13.23,13.13,13.13,26900.0,11.2802,11.3144,11.2289,11.2289,26900.0
2008-10-30 11:35:00,13.12,13.18,13.1,13.17,28200.0,11.2203,11.2716,11.2032,11.2631,28200.0
2008-10-30 11:40:00,13.17,13.18,13.1,13.17,29500.0,11.2631,11.2716,11.2032,11.2631,29500.0
2008-10-30 11:45:00,13.16,13.16,13.05,13.08,18200.0,11.2545,11.2545,11.1605,11.1861,18200.0
2008-10-30 11:50:00,13.08,13.08,13.02,13.03,34600.0,11.1861,11.1861,11.1348,11.1433,34600.0
2008-10-30 11:55:00,13.03,13.13,13.02,13.12,27900.0,11.1433,11.2289,11.1348,11.2203,27900.0
2008-10-30 12:00:00,13.11,13.17,13.08,13.17,41000.0,11.2118,11.2631,11.1861,11.2631,41000.0
2008-10-30 12:05:00,13.17,13.2,13.09,13.11,31000.0,11.2631,11.2887,11.1947,11.2118,31000.0
2008-10-30 12:10:00,13.09,13.11,13.03,13.09,27400.0,11.1947,11.2118,11.1433,11.1947,27400.0
2008-10-30 12:15:00,13.09,13.1,13.05,13.1,13900.0,11.1947,11.2032,11.1605,11.2032,13900.0
2008-10-30 12:20:00,13.11,13.15,13.1,13.14,13700.0,11.2118,11.246,11.2032,11.2374,13700.0
2008-10-30 12:25:00,13.13,13.15,13.1,13.15,9200.0,11.2289,11.246,11.2032,11.246,9200.0
2008-10-30 12:30:00,13.15,13.26,13.15,13.25,23900.0,11.246,11.34,11.246,11.3315,23900.0
2008-10-30 12:35:00,13.26,13.27,13.25,13.25,28800.0,11.34,11.3486,11.3315,11.3315,28800.0
2008-10-30 12:40:00,13.26,13.27,13.24,13.24,47100.0,11.34,11.3486,11.3229,11.3229,47100.0
2008-10-30 12:45:00,13.24,13.24,13.18,13.22,11100.0,11.3229,11.3229,11.2716,11.3058,11100.0
2008-10-30 12:50:00,13.21,13.21,13.19,13.2,3100.0,11.2973,11.2973,11.2802,11.2887,3100.0
2008-10-30 12:55:00,13.19,13.19,13.16,13.16,10000.0,11.2802,11.2802,11.2545,11.2545,10000.0
2008-10-30 13:00:00,13.15,13.16,13.14,13.16,8700.0,11.246,11.2545,11.2374,11.2545,8700.0
2008-10-30 13:05:00,13.17,13.28,13.17,13.28,13100.0,11.2631,11.3572,11.2631,11.3572,13100.0
2008-10-30 13:10:00,13.29,13.33,13.28,13.31,81700.0,11.3657,11.3999,11.3572,11.3828,81700.0
2008-10-30 13:15:00,13.31,13.32,13.3,13.3,4700.0,11.3828,11.3914,11.3743,11.3743,4700.0
2008-10-30 13:20:00,13.3,13.3,13.24,13.24,8400.0,11.3743,11.3743,11.3229,11.3229,8400.0
2008-10-30 13:25:00,13.24,13.25,13.18,13.18,9000.0,11.3229,11.3315,11.2716,11.2716,9000.0
2008-10-30 13:30:00,13.18,13.2,13.18,13.2,29600.0,11.2716,11.2887,11.2716,11.2887,29600.0
2008-10-30 13:35:00,13.22,13.23,13.19,13.22,11100.0,11.3058,11.3144,11.2802,11.3058,11100.0
2008-10-30 13:40:00,13.22,13.24,13.14,13.15,9400.0,11.3058,11.3229,11.2374,11.246,9400.0
2008-10-30 13:45:00,13.15,13.18,13.15,13.18,10400.0,11.246,11.2716,11.246,11.2716,10400.0
2008-10-30 13:50:00,13.19,13.24,13.19,13.22,15500.0,11.2802,11.3229,11.2802,11.3058,15500.0
2008-10-30 13:55:00,13.21,13.27,13.21,13.27,14000.0,11.2973,11.3486,11.2973,11.3486,14000.0
2008-10-30 14:00:00,13.25,13.29,13.25,13.28,14700.0,11.3315,11.3657,11.3315,11.3572,14700.0
2008-10-30 14:05:00,13.27,13.34,13.27,13.31,17900.0,11.3486,11.4085,11.3486,11.3828,17900.0
2008-10-30 14:10:00,13.31,13.33,13.26,13.28,17800.0,11.3828,11.3999,11.34,11.3572,17800.0
2008-10-30 14:15:00,13.28,13.29,13.23,13.24,14100.0,11.3572,11.3657,11.3144,11.3229,14100.0
2008-10-30 14:20:00,13.26,13.32,13.23,13.32,12500.0,11.34,11.3914,11.3144,11.3914,12500.0
2008-10-30 14:25:00,13.35,13.37,13.31,13.32,25400.0,11.417,11.4341,11.3828,11.3914,25400.0
2008-10-30 14:30:00,13.33,13.34,13.3,13.34,12800.0,11.3999,11.4085,11.3743,11.4085,12800.0
2008-10-30 14:35:00,13.34,13.38,13.28,13.29,25300.0,11.4085,11.4427,11.3572,11.3657,25300.0
2008-10-30 14:40:00,13.31,13.32,13.25,13.28,10900.0,11.3828,11.3914,11.3315,11.3572,10900.0
2008-10-30 14:45:00,13.26,13.37,13.24,13.37,17300.0,11.34,11.4341,11.3229,11.4341,17300.0
2008-10-30 14:50:00,13.37,13.39,13.34,13.35,107100.0,11.4341,11.4512,11.4085,11.417,107100.0
2008-10-30 14:55:00,13.34,13.39,13.31,13.39,36500.0,11.4085,11.4512,11.3828,11.4512,36500.0
2008-10-30 15:00:00,13.4,13.42,13.36,13.42,30900.0,11.4598,11.4769,11.4256,11.4769,30900.0
2008-10-30 15:05:00,13.41,13.49,13.39,13.44,50100.0,11.4683,11.5367,11.4512,11.494,50100.0
2008-10-30 15:10:00,13.44,13.49,13.37,13.44,78000.0,11.494,11.5367,11.4341,11.494,78000.0
2008-10-30 15:15:00,13.43,13.43,13.29,13.34,51900.0,11.4854,11.4854,11.3657,11.4085,51900.0
2008-10-30 15:20:00,13.34,13.41,13.27,13.41,35800.0,11.4085,11.4683,11.3486,11.4683,35800.0
2008-10-30 15:25:00,13.4,13.44,13.33,13.42,49400.0,11.4598,11.494,11.3999,11.4769,49400.0
2008-10-30 15:30:00,13.41,13.42,13.25,13.27,48800.0,11.4683,11.4769,11.3315,11.3486,48800.0
2008-10-30 15:35:00,13.3,13.3,13.2,13.27,175000.0,11.3743,11.3743,11.2887,11.3486,175000.0
2008-10-30 15:40:00,13.26,13.32,13.15,13.22,110500.0,11.34,11.3914,11.246,11.3058,110500.0
2008-10-30 15:45:00,13.21,13.29,13.18,13.26,107300.0,11.2973,11.3657,11.2716,11.34,107300.0
2008-10-30 15:50:00,13.26,13.31,13.23,13.28,235600.0,11.34,11.3828,11.3144,11.3572,235600.0
2008-10-30 15:55:00,13.28,13.4,13.27,13.38,261800.0,11.3572,11.4598,11.3486,11.4427,261800.0
2008-10-30 16:00:00,13.37,13.41,13.37,13.41,11800.0,11.4341,11.4683,11.4341,11.4683,11800.0
2008-10-30 16:05:00,13.41,13.41,13.41,13.41,0.0,11.4683,11.4683,11.4683,11.4683,0.0
2008-10-30 16:10:00,13.35,13.35,13.35,13.35,300.0,11.417,11.417,11.417,11.417,300.0
2008-10-31 09:30:00,13.36,13.42,13.16,13.17,18000.0,11.4256,11.4769,11.2545,11.2631,18000.0
2008-10-31 09:35:00,13.17,13.17,13.13,13.15,43200.0,11.2631,11.2631,11.2289,11.246,43200.0
2008-10-31 09:40:00,13.15,13.21,13.06,13.06,64200.0,11.246,11.2973,11.169,11.169,64200.0
2008-10-31 09:45:00,13.05,13.07,12.97,12.98,41000.0,11.1605,11.1776,11.092,11.1006,41000.0
2008-10-31 09:50:00,12.98,13.08,12.98,13.06,28500.0,11.1006,11.1861,11.1006,11.169,28500.0
2008-10-31 09:55:00,13.06,13.17,13.05,13.17,29800.0,11.169,11.2631,11.1605,11.2631,29800.0
2008-10-31 10:00:00,13.18,13.29,13.17,13.28,48900.0,11.2716,11.3657,11.2631,11.3572,48900.0
2008-10-31 10:05:00,13.31,13.38,13.26,13.37,77000.0,11.3828,11.4427,11.34,11.4341,77000.0
2008-10-31 10:10:00,13.37,13.43,13.35,13.39,40800.0,11.4341,11.4854,11.417,11.4512,40800.0
2008-10-31 10:15:00,13.4,13.41,13.33,13.39,37300.0,11.4598,11.4683,11.3999,11.4512,37300.0
2008-10-31 10:20:00,13.4,13.42,13.39,13.39,23600.0,11.4598,11.4769,11.4512,11.4512,23600.0
2008-10-31 10:25:00,13.4,13.43,13.38,13.43,70400.0,11.4598,11.4854,11.4427,11.4854,70400.0
2008-10-31 10:30:00,13.42,13.54,13.42,13.5,34700.0,11.4769,11.5795,11.4769,11.5453,34700.0
2008-10-31 10:35:00,13.49,13.51,13.48,13.5,14800.0,11.5367,11.5538,11.5282,11.5453,14800.0
2008-10-31 10:40:00,13.5,13.5,13.45,13.48,95100.0,11.5453,11.5453,11.5025,11.5282,95100.0
2008-10-31 10:45:00,13.48,13.49,13.42,13.48,19000.0,11.5282,11.5367,11.4769,11.5282,19000.0
2008-10-31 10:50:00,13.47,13.54,13.45,13.54,20200.0,11.5196,11.5795,11.5025,11.5795,20200.0
2008-10-31 10:55:00,13.54,13.54,13.48,13.53,65100.0,11.5795,11.5795,11.5282,11.571,65100.0
2008-10-31 11:00:00,13.52,13.61,13.52,13.6,30500.0,11.5624,11.6394,11.5624,11.6308,30500.0
2008-10-31 11:05:00,13.61,13.64,13.6,13.62,62000.0,11.6394,11.665,11.6308,11.6479,62000.0
2008-10-31 11:10:00,13.63,13.67,13.61,13.64,54600.0,11.6565,11.6907,11.6394,11.665,54600.0
2008-10-31 11:15:00,13.63,13.73,13.62,13.72,48800.0,11.6565,11.742,11.6479,11.7334,48800.0
2008-10-31 11:20:00,13.73,13.73,13.68,13.68,9900.0,11.742,11.742,11.6992,11.6992,9900.0
2008-10-31 11:25:00,13.67,13.69,13.65,13.67,38300.0,11.6907,11.7078,11.6736,11.6907,38300.0
2008-10-31 11:30:00,13.67,13.71,13.67,13.7,33200.0,11.6907,11.7249,11.6907,11.7163,33200.0
2008-10-31 11:35:00,13.7,13.78,13.69,13.77,19300.0,11.7163,11.7848,11.7078,11.7762,19300.0
2008-10-31 11:40:00,13.78,13.81,13.77,13.81,20000.0,11.7848,11.8104,11.7762,11.8104,20000.0
2008-10-31 11:45:00,13.81,13.84,13.74,13.75,34400.0,11.8104,11.8361,11.7505,11.7591,34400.0
2008-10-31 11:50:00,13.75,13.85,13.74,13.85,27900.0,11.7591,11.8446,11.7505,11.8446,27900.0
2008-10-31 11:55:00,13.85,13.85,13.8,13.84,16800.0,11.8446,11.8446,11.8019,11.8361,16800.0
2008-10-31 12:00:00,13.84,13.84,13.79,13.81,12800.0,11.8361,11.8361,11.7933,11.8104,12800.0
2008-10-31 12:05:00,13.8,13.82,13.78,13.81,14300.0,11.8019,11.819,11.7848,11.8104,14300.0
2008-10-31 12:10:00,13.81,13.83,13.79,13.81,17500.0,11.8104,11.8275,11.7933,11.8104,17500.0
2008-10-31 12:15:00,13.81,13.81,13.74,13.75,19600.0,11.8104,11.8104,11.7505,11.7591,19600.0
2008-10-31 12:20:00,13.76,13.84,13.76,13.83,145900.0,11.7677,11.8361,11.7677,11.8275,145900.0
2008-10-31 12:25:00,13.84,13.85,13.83,13.83,22400.0,11.8361,11.8446,11.8275,11.8275,22400.0
2008-10-31 12:30:00,13.84,13.84,13.75,13.77,26700.0,11.8361,11.8361,11.7591,11.7762,26700.0
2008-10-31 12:35:00,13.79,13.79,13.74,13.76,26300.0,11.7933,11.7933,11.7505,11.7677,26300.0
2008-10-31 12:40:00,13.75,13.78,13.75,13.77,9300.0,11.7591,11.7848,11.7591,11.7762,9300.0
2008-10-31 12:45:00,13.78,13.83,13.75,13.82,13200.0,11.7848,11.8275,11.7591,11.819,13200.0
2008-10-31 12:50:00,13.82,13.83,13.8,13.81,7000.0,11.819,11.8275,11.8019,11.8104,7000.0
2008-10-31 12:55:00,13.82,13.84,13.81,13.84,8700.0,11.819,11.8361,11.8104,11.8361,8700.0
2008-10-31 13:00:00,13.83,13.91,13.83,13.91,35800.0,11.8275,11.8959,11.8275,11.8959,35800.0
2008-10-31 13:05:00,13.91,13.97,13.9,13.92,74500.0,11.8959,11.9472,11.8874,11.9045,74500.0
2008-10-31 13:10:00,13.92,13.97,13.92,13.97,23800.0,11.9045,11.9472,11.9045,11.9472,23800.0
2008-10-31 13:15:00,13.97,14.01,13.96,14.0,63400.0,11.9472,11.9815,11.9387,11.9729,63400.0
2008-10-31 13:20:00,14.0,14.15,13.99,14.14,33900.0,11.9729,12.1012,11.9643,12.0926,33900.0
2008-10-31 13:25:00,14.13,14.14,14.08,14.09,109000.0,12.0841,12.0926,12.0413,12.0499,109000.0
2008-10-31 13:30:00,14.09,14.12,14.08,14.12,68400.0,12.0499,12.0755,12.0413,12.0755,68400.0
2008-10-31 13:35:00,14.12,14.13,14.07,14.09,29100.0,12.0755,12.0841,12.0328,12.0499,29100.0
2008-10-31 13:40:00,14.1,14.11,14.06,14.11,19700.0,12.0584,12.067,12.0242,12.067,19700.0
2008-10-31 13:45:00,14.11,14.12,14.07,14.08,24100.0,12.067,12.0755,12.0328,12.0413,24100.0
2008-10-31 13:50:00,14.08,14.08,14.03,14.06,77600.0,12.0413,12.0413,11.9986,12.0242,77600.0
2008-10-31 13:55:00,14.05,14.1,14.02,14.08,42700.0,12.0157,12.0584,11.99,12.0413,42700.0
2008-10-31 14:00:00,14.08,14.11,14.05,14.1,32900.0,12.0413,12.067,12.0157,12.0584,32900.0
2008-10-31 14:05:00,14.11,14.2,14.11,14.19,38600.0,12.067,12.1439,12.067,12.1354,38600.0
2008-10-31 14:10:00,14.19,14.22,14.17,14.17,23900.0,12.1354,12.161,12.1183,12.1183,23900.0
2008-10-31 14:15:00,14.19,14.19,14.08,14.1,72000.0,12.1354,12.1354,12.0413,12.0584,72000.0
2008-10-31 14:20:00,14.09,14.14,14.08,14.1,74700.0,12.0499,12.0926,12.0413,12.0584,74700.0
2008-10-31 14:25:00,14.1,14.16,14.08,14.16,69000.0,12.0584,12.1097,12.0413,12.1097,69000.0
2008-10-31 14:30:00,14.17,14.21,14.07,14.21,123500.0,12.1183,12.1525,12.0328,12.1525,123500.0
2008-10-31 14:35:00,14.2,14.23,14.19,14.22,14000.0,12.1439,12.1696,12.1354,12.161,14000.0
2008-10-31 14:40:00,14.2,14.22,14.16,14.2,60200.0,12.1439,12.161,12.1097,12.1439,60200.0
2008-10-31 14:45:00,14.21,14.22,14.15,14.18,30700.0,12.1525,12.161,12.1012,12.1268,30700.0
2008-10-31 14:50:00,14.2,14.22,14.15,14.18,40900.0,12.1439,12.161,12.1012,12.1268,40900.0
2008-10-31 14:55:00,14.19,14.24,14.19,14.23,26700.0,12.1354,12.1782,12.1354,12.1696,26700.0
2008-10-31 15:00:00,14.23,14.29,14.21,14.27,49500.0,12.1696,12.2209,12.1525,12.2038,49500.0
2008-10-31 15:05:00,14.27,14.27,14.16,14.26,79100.0,12.2038,12.2038,12.1097,12.1953,79100.0
2008-10-31 15:10:00,14.26,14.28,14.15,14.19,133600.0,12.1953,12.2124,12.1012,12.1354,133600.0
2008-10-31 15:15:00,14.18,14.2,14.06,14.08,57200.0,12.1268,12.1439,12.0242,12.0413,57200.0
2008-10-31 15:20:00,14.07,14.13,14.01,14.1,108500.0,12.0328,12.0841,11.9815,12.0584,108500.0
2008-10-31 15:25:00,14.12,14.12,13.96,13.99,138600.0,12.0755,12.0755,11.9387,11.9643,138600.0
2008-10-31 15:30:00,13.99,14.13,13.98,14.13,101300.0,11.9643,12.0841,11.9558,12.0841,101300.0
2008-10-31 15:35:00,14.13,14.16,14.09,14.15,83100.0,12.0841,12.1097,12.0499,12.1012,83100.0
2008-10-31 15:40:00,14.15,14.16,13.93,14.0,145900.0,12.1012,12.1097,11.913,11.9729,145900.0
2008-10-31 15:45:00,14.0,14.06,13.97,14.03,172300.0,11.9729,12.0242,11.9472,11.9986,172300.0
2008-10-31 15:50:00,14.03,14.12,13.96,14.01,213700.0,11.9986,12.0755,11.9387,11.9815,213700.0
2008-10-31 15:55:00,13.99,14.15,13.99,14.15,265900.0,11.9643,12.1012,11.9643,12.1012,265900.0
2008-10-31 16:00:00,14.14,14.14,14.14,14.14,100.0,12.0926,12.0926,12.0926,12.0926,100.0
2008-10-31 16:05:00,14.14,14.14,14.14,14.14,0.0,12.0926,12.0926,12.0926,12.0926,0.0
2008-10-31 16:10:00,14.18,14.18,14.18,14.18,100.0,12.1268,12.1268,12.1268,12.1268,100.0
2008-11-03 09:30:00,13.96,14.02,13.92,13.96,44800.0,11.9387,11.99,11.9045,11.9387,44800.0
2008-11-03 09:35:00,13.96,14.18,13.95,14.16,27300.0,11.9387,12.1268,11.9301,12.1097,27300.0
2008-11-03 09:40:00,14.18,14.26,14.15,14.24,84900.0,12.1268,12.1953,12.1012,12.1782,84900.0
2008-11-03 09:45:00,14.25,14.3,14.21,14.26,37500.0,12.1867,12.2295,12.1525,12.1953,37500.0
2008-11-03 09:50:00,14.24,14.25,14.12,14.12,38700.0,12.1782,12.1867,12.0755,12.0755,38700.0
2008-11-03 09:55:00,14.1,14.11,14.01,14.02,23100.0,12.0584,12.067,11.9815,11.99,23100.0
2008-11-03 10:00:00,14.02,14.05,13.92,13.94,123400.0,11.99,12.0157,11.9045,11.9216,123400.0
2008-11-03 10:05:00,13.95,14.04,13.93,14.04,22000.0,11.9301,12.0071,11.913,12.0071,22000.0
2008-11-03 10:10:00,14.05,14.1,14.0,14.09,23500.0,12.0157,12.0584,11.9729,12.0499,23500.0
2008-11-03 10:15:00,14.1,14.11,14.04,14.1,147000.0,12.0584,12.067,12.0071,12.0584,147000.0
2008-11-03 10:20:00,14.11,14.23,14.11,14.19,377400.0,12.067,12.1696,12.067,12.1354,377400.0
2008-11-03 10:25:00,14.19,14.19,14.11,14.12,46700.0,12.1354,12.1354,12.067,12.0755,46700.0
2008-11-03 10:30:00,14.1,14.22,14.08,14.2,204100.0,12.0584,12.161,12.0413,12.1439,204100.0
2008-11-03 10:35:00,14.2,14.33,14.18,14.31,92100.0,12.1439,12.2551,12.1268,12.238,92100.0
2008-11-03 10:40:00,14.3,14.36,14.3,14.31,72100.0,12.2295,12.2808,12.2295,12.238,72100.0
2008-11-03 10:45:00,14.31,14.38,14.29,14.34,29300.0,12.238,12.2979,12.2209,12.2637,29300.0
2008-11-03 10:50:00,14.35,14.4,14.34,14.38,54900.0,12.2722,12.315,12.2637,12.2979,54900.0
2008-11-03 10:55:00,14.39,14.41,14.36,14.4,21400.0,12.3064,12.3235,12.2808,12.315,21400.0
2008-11-03 11:00:00,14.41,14.43,14.36,14.36,58000.0,12.3235,12.3406,12.2808,12.2808,58000.0
2008-11-03 11:05:00,14.37,14.39,14.35,14.36,12800.0,12.2893,12.3064,12.2722,12.2808,12800.0
2008-11-03 11:10:00,14.36,14.36,14.29,14.29,19700.0,12.2808,12.2808,12.2209,12.2209,19700.0
2008-11-03 11:15:00,14.29,14.29,14.2,14.21,17800.0,12.2209,12.2209,12.1439,12.1525,17800.0
2008-11-03 11:20:00,14.2,14.2,14.13,14.13,15700.0,12.1439,12.1439,12.0841,12.0841,15700.0
2008-11-03 11:25:00,14.13,14.15,14.11,14.13,15400.0,12.0841,12.1012,12.067,12.0841,15400.0
2008-11-03 11:30:00,14.12,14.12,14.04,14.06,33500.0,12.0755,12.0755,12.0071,12.0242,33500.0
2008-11-03 11:35:00,14.06,14.11,14.05,14.05,102900.0,12.0242,12.067,12.0157,12.0157,102900.0
2008-11-03 11:40:00,14.04,14.07,14.04,14.06,8600.0,12.0071,12.0328,12.0071,12.0242,8600.0
2008-11-03 11:45:00,14.05,14.05,13.95,13.95,48200.0,12.0157,12.0157,11.9301,11.9301,48200.0
2008-11-03 11:50:00,13.96,13.96,13.94,13.95,25100.0,11.9387,11.9387,11.9216,11.9301,25100.0
2008-11-03 11:55:00,13.95,13.99,13.92,13.92,57700.0,11.9301,11.9643,11.9045,11.9045,57700.0
2008-11-03 12:00:00,13.93,13.93,13.89,13.92,54500.0,11.913,11.913,11.8788,11.9045,54500.0
2008-11-03 12:05:00,13.91,13.93,13.89,13.89,51400.0,11.8959,11.913,11.8788,11.8788,51400.0
2008-11-03 12:10:00,13.89,13.95,13.86,13.95,33400.0,11.8788,11.9301,11.8532,11.9301,33400.0
2008-11-03 12:15:00,13.94,13.97,13.93,13.96,6600.0,11.9216,11.9472,11.913,11.9387,6600.0
2008-11-03 12:20:00,13.96,13.96,13.89,13.9,10000.0,11.9387,11.9387,11.8788,11.8874,10000.0
2008-11-03 12:25:00,13.9,13.94,13.89,13.92,59900.0,11.8874,11.9216,11.8788,11.9045,59900.0
2008-11-03 12:30:00,13.93,13.94,13.9,13.93,117300.0,11.913,11.9216,11.8874,11.913,117300.0
2008-11-03 12:35:00,13.94,13.94,13.87,13.87,41800.0,11.9216,11.9216,11.8617,11.8617,41800.0
2008-11-03 12:40:00,13.86,13.86,13.84,13.84,4600.0,11.8532,11.8532,11.8361,11.8361,4600.0
2008-11-03 12:45:00,13.85,13.85,13.83,13.83,18200.0,11.8446,11.8446,11.8275,11.8275,18200.0
2008-11-03 12:50:00,13.82,13.84,13.82,13.84,11600.0,11.819,11.8361,11.819,11.8361,11600.0
2008-11-03 12:55:00,13.84,13.85,13.83,13.85,12700.0,11.8361,11.8446,11.8275,11.8446,12700.0
2008-11-03 13:00:00,13.86,13.9,13.86,13.89,22000.0,11.8532,11.8874,11.8532,11.8788,22000.0
2008-11-03 13:05:00,13.89,13.91,13.88,13.91,10500.0,11.8788,11.8959,11.8703,11.8959,10500.0
2008-11-03 13:10:00,13.91,13.94,13.91,13.93,20600.0,11.8959,11.9216,11.8959,11.913,20600.0
2008-11-03 13:15:00,13.92,13.92,13.86,13.87,26900.0,11.9045,11.9045,11.8532,11.8617,26900.0
2008-11-03 13:20:00,13.87,13.89,13.87,13.89,16000.0,11.8617,11.8788,11.8617,11.8788,16000.0
2008-11-03 13:25:00,13.88,13.88,13.82,13.82,23900.0,11.8703,11.8703,11.819,11.819,23900.0
2008-11-03 13:30:00,13.82,13.82,13.8,13.8,31700.0,11.819,11.819,11.8019,11.8019,31700.0
2008-11-03 13:35:00,13.8,13.82,13.8,13.82,15000.0,11.8019,11.819,11.8019,11.819,15000.0
2008-11-03 13:40:00,13.82,13.82,13.8,13.8,1100.0,11.819,11.819,11.8019,11.8019,1100.0
2008-11-03 13:45:00,13.8,13.8,13.78,13.78,5600.0,11.8019,11.8019,11.7848,11.7848,5600.0
2008-11-03 13:50:00,13.8,13.8,13.79,13.8,1500.0,11.8019,11.8019,11.7933,11.8019,1500.0
2008-11-03 13:55:00,13.78,13.78,13.72,13.75,16900.0,11.7848,11.7848,11.7334,11.7591,16900.0
2008-11-03 14:00:00,13.73,13.74,13.66,13.67,22500.0,11.742,11.7505,11.6821,11.6907,22500.0
2008-11-03 14:05:00,13.67,13.68,13.63,13.64,37000.0,11.6907,11.6992,11.6565,11.665,37000.0
2008-11-03 14:10:00,13.64,13.64,13.61,13.62,32100.0,11.665,11.665,11.6394,11.6479,32100.0
2008-11-03 14:15:00,13.62,13.62,13.56,13.57,20600.0,11.6479,11.6479,11.5966,11.6052,20600.0
2008-11-03 14:20:00,13.56,13.62,13.54,13.61,42700.0,11.5966,11.6479,11.5795,11.6394,42700.0
2008-11-03 14:25:00,13.61,13.64,13.6,13.64,36300.0,11.6394,11.665,11.6308,11.665,36300.0
2008-11-03 14:30:00,13.65,13.65,13.63,13.63,18000.0,11.6736,11.6736,11.6565,11.6565,18000.0
2008-11-03 14:35:00,13.63,13.67,13.63,13.67,21900.0,11.6565,11.6907,11.6565,11.6907,21900.0
2008-11-03 14:40:00,13.67,13.67,13.64,13.67,15800.0,11.6907,11.6907,11.665,11.6907,15800.0
2008-11-03 14:45:00,13.67,13.74,13.67,13.73,33600.0,11.6907,11.7505,11.6907,11.742,33600.0
2008-11-03 14:50:00,13.74,13.74,13.69,13.7,21700.0,11.7505,11.7505,11.7078,11.7163,21700.0
2008-11-03 14:55:00,13.7,13.71,13.68,13.68,31300.0,11.7163,11.7249,11.6992,11.6992,31300.0
2008-11-03 15:00:00,13.67,13.69,13.65,13.65,24600.0,11.6907,11.7078,11.6736,11.6736,24600.0
2008-11-03 15:05:00,13.65,13.7,13.63,13.69,20700.0,11.6736,11.7163,11.6565,11.7078,20700.0
2008-11-03 15:10:00,13.7,13.73,13.68,13.68,25800.0,11.7163,11.742,11.6992,11.6992,25800.0
2008-11-03 15:15:00,13.68,13.73,13.68,13.73,16800.0,11.6992,11.742,11.6992,11.742,16800.0
2008-11-03 15:20:00,13.73,13.74,13.67,13.71,18200.0,11.742,11.7505,11.6907,11.7249,18200.0
2008-11-03 15:25:00,13.71,13.75,13.69,13.75,43500.0,11.7249,11.7591,11.7078,11.7591,43500.0
2008-11-03 15:30:00,13.75,13.77,13.72,13.76,45200.0,11.7591,11.7762,11.7334,11.7677,45200.0
2008-11-03 15:35:00,13.76,13.77,13.75,13.76,53800.0,11.7677,11.7762,11.7591,11.7677,53800.0
2008-11-03 15:40:00,13.76,13.84,13.76,13.83,180600.0,11.7677,11.8361,11.7677,11.8275,180600.0
2008-11-03 15:45:00,13.83,13.89,13.83,13.87,56600.0,11.8275,11.8788,11.8275,11.8617,56600.0
2008-11-03 15:50:00,13.87,13.88,13.76,13.8,138100.0,11.8617,11.8703,11.7677,11.8019,138100.0
2008-11-03 15:55:00,13.8,13.85,13.74,13.85,71600.0,11.8019,11.8446,11.7505,11.8446,71600.0
2008-11-03 16:00:00,13.84,13.84,13.5,13.5,3200.0,11.8361,11.8361,11.5453,11.5453,3200.0
2008-11-03 16:05:00,13.5,13.5,13.5,13.5,0.0,11.5453,11.5453,11.5453,11.5453,0.0
2008-11-03 16:10:00,13.5,13.5,13.5,13.5,0.0,11.5453,11.5453,11.5453,11.5453,0.0
2008-11-04 09:30:00,13.98,14.1,13.98,14.0,31200.0,11.9558,12.0584,11.9558,11.9729,31200.0
2008-11-04 09:35:00,13.99,14.11,13.99,14.05,25200.0,11.9643,12.067,11.9643,12.0157,25200.0
2008-11-04 09:40:00,14.06,14.09,14.02,14.06,32300.0,12.0242,12.0499,11.99,12.0242,32300.0
2008-11-04 09:45:00,14.08,14.09,14.03,14.09,45200.0,12.0413,12.0499,11.9986,12.0499,45200.0
2008-11-04 09:50:00,14.08,14.1,14.04,14.08,15700.0,12.0413,12.0584,12.0071,12.0413,15700.0
2008-11-04 09:55:00,14.07,14.07,13.96,13.98,24800.0,12.0328,12.0328,11.9387,11.9558,24800.0
2008-11-04 10:00:00,13.97,14.04,13.97,14.04,35800.0,11.9472,12.0071,11.9472,12.0071,35800.0
2008-11-04 10:05:00,14.03,14.06,14.01,14.04,141100.0,11.9986,12.0242,11.9815,12.0071,141100.0
2008-11-04 10:10:00,14.05,14.08,14.05,14.06,14400.0,12.0157,12.0413,12.0157,12.0242,14400.0
2008-11-04 10:15:00,14.09,14.13,14.05,14.13,16500.0,12.0499,12.0841,12.0157,12.0841,16500.0
2008-11-04 10:20:00,14.13,14.15,14.09,14.09,34400.0,12.0841,12.1012,12.0499,12.0499,34400.0
2008-11-04 10:25:00,14.09,14.11,14.06,14.1,10100.0,12.0499,12.067,12.0242,12.0584,10100.0
2008-11-04 10:30:00,14.1,14.16,14.1,14.13,10800.0,12.0584,12.1097,12.0584,12.0841,10800.0
2008-11-04 10:35:00,14.14,14.33,14.14,14.17,58700.0,12.0926,12.2551,12.0926,12.1183,58700.0
2008-11-04 10:40:00,14.18,14.19,14.12,14.15,20400.0,12.1268,12.1354,12.0755,12.1012,20400.0
2008-11-04 10:45:00,14.15,14.29,14.14,14.28,173100.0,12.1012,12.2209,12.0926,12.2124,173100.0
2008-11-04 10:50:00,14.28,14.32,14.27,14.29,68900.0,12.2124,12.2466,12.2038,12.2209,68900.0
2008-11-04 10:55:00,14.28,14.28,14.23,14.24,184700.0,12.2124,12.2124,12.1696,12.1782,184700.0
2008-11-04 11:00:00,14.24,14.36,14.24,14.33,55200.0,12.1782,12.2808,12.1782,12.2551,55200.0
2008-11-04 11:05:00,14.35,14.37,14.3,14.31,70500.0,12.2722,12.2893,12.2295,12.238,70500.0
2008-11-04 11:10:00,14.31,14.32,14.29,14.3,25600.0,12.238,12.2466,12.2209,12.2295,25600.0
2008-11-04 11:15:00,14.3,14.32,14.29,14.31,9900.0,12.2295,12.2466,12.2209,12.238,9900.0
2008-11-04 11:20:00,14.3,14.32,14.29,14.3,64300.0,12.2295,12.2466,12.2209,12.2295,64300.0
2008-11-04 11:25:00,14.3,14.31,14.28,14.3,9200.0,12.2295,12.238,12.2124,12.2295,9200.0
2008-11-04 11:30:00,14.3,14.3,14.25,14.29,18200.0,12.2295,12.2295,12.1867,12.2209,18200.0
2008-11-04 11:35:00,14.3,14.31,14.28,14.28,16000.0,12.2295,12.238,12.2124,12.2124,16000.0
2008-11-04 11:40:00,14.28,14.3,14.27,14.3,13700.0,12.2124,12.2295,12.2038,12.2295,13700.0
2008-11-04 11:45:00,14.31,14.33,14.3,14.32,14200.0,12.238,12.2551,12.2295,12.2466,14200.0
2008-11-04 11:50:00,14.33,14.38,14.32,14.36,15300.0,12.2551,12.2979,12.2466,12.2808,15300.0
2008-11-04 11:55:00,14.36,14.39,14.36,14.37,13800.0,12.2808,12.3064,12.2808,12.2893,13800.0
2008-11-04 12:00:00,14.37,14.38,14.3,14.31,21300.0,12.2893,12.2979,12.2295,12.238,21300.0
2008-11-04 12:05:00,14.3,14.31,14.29,14.31,16200.0,12.2295,12.238,12.2209,12.238,16200.0
2008-11-04 12:10:00,14.3,14.31,14.3,14.3,17000.0,12.2295,12.238,12.2295,12.2295,17000.0
2008-11-04 12:15:00,14.3,14.31,14.28,14.29,25600.0,12.2295,12.238,12.2124,12.2209,25600.0
2008-11-04 12:20:00,14.29,14.32,14.29,14.32,18500.0,12.2209,12.2466,12.2209,12.2466,18500.0
2008-11-04 12:25:00,14.31,14.32,14.28,14.28,11900.0,12.238,12.2466,12.2124,12.2124,11900.0
2008-11-04 12:30:00,14.28,14.28,14.24,14.25,29600.0,12.2124,12.2124,12.1782,12.1867,29600.0
2008-11-04 12:35:00,14.26,14.3,14.25,14.3,7900.0,12.1953,12.2295,12.1867,12.2295,7900.0
2008-11-04 12:40:00,14.3,14.31,14.27,14.27,13800.0,12.2295,12.238,12.2038,12.2038,13800.0
2008-11-04 12:45:00,14.27,14.31,14.27,14.29,20400.0,12.2038,12.238,12.2038,12.2209,20400.0
2008-11-04 12:50:00,14.28,14.28,14.27,14.28,10400.0,12.2124,12.2124,12.2038,12.2124,10400.0
2008-11-04 12:55:00,14.28,14.28,14.26,14.27,6000.0,12.2124,12.2124,12.1953,12.2038,6000.0
2008-11-04 13:00:00,14.28,14.32,14.28,14.31,18100.0,12.2124,12.2466,12.2124,12.238,18100.0
2008-11-04 13:05:00,14.31,14.31,14.29,14.29,10400.0,12.238,12.238,12.2209,12.2209,10400.0
2008-11-04 13:10:00,14.3,14.31,14.26,14.26,12100.0,12.2295,12.238,12.1953,12.1953,12100.0
2008-11-04 13:15:00,14.27,14.32,14.25,14.3,21200.0,12.2038,12.2466,12.1867,12.2295,21200.0
2008-11-04 13:20:00,14.3,14.3,14.26,14.28,21300.0,12.2295,12.2295,12.1953,12.2124,21300.0
2008-11-04 13:25:00,14.26,14.27,14.25,14.27,30000.0,12.1953,12.2038,12.1867,12.2038,30000.0
2008-11-04 13:30:00,14.26,14.27,14.22,14.22,32200.0,12.1953,12.2038,12.161,12.161,32200.0
2008-11-04 13:35:00,14.24,14.24,14.2,14.22,20500.0,12.1782,12.1782,12.1439,12.161,20500.0
2008-11-04 13:40:00,14.22,14.27,14.22,14.26,35400.0,12.161,12.2038,12.161,12.1953,35400.0
2008-11-04 13:45:00,14.26,14.28,14.26,14.26,32700.0,12.1953,12.2124,12.1953,12.1953,32700.0
2008-11-04 13:50:00,14.25,14.25,14.23,14.23,6700.0,12.1867,12.1867,12.1696,12.1696,6700.0
2008-11-04 13:55:00,14.23,14.25,14.22,14.22,11800.0,12.1696,12.1867,12.161,12.161,11800.0
2008-11-04 14:00:00,14.21,14.21,14.12,14.13,53500.0,12.1525,12.1525,12.0755,12.0841,53500.0
2008-11-04 14:05:00,14.14,14.15,14.06,14.08,37200.0,12.0926,12.1012,12.0242,12.0413,37200.0
2008-11-04 14:10:00,14.09,14.14,14.09,14.14,26000.0,12.0499,12.0926,12.0499,12.0926,26000.0
2008-11-04 14:15:00,14.12,14.14,14.08,14.13,28200.0,12.0755,12.0926,12.0413,12.0841,28200.0
2008-11-04 14:20:00,14.13,14.15,14.1,14.11,25600.0,12.0841,12.1012,12.0584,12.067,25600.0
2008-11-04 14:25:00,14.12,14.21,14.12,14.21,33900.0,12.0755,12.1525,12.0755,12.1525,33900.0
2008-11-04 14:30:00,14.22,14.23,14.16,14.18,36800.0,12.161,12.1696,12.1097,12.1268,36800.0
2008-11-04 14:35:00,14.19,14.2,14.17,14.2,14500.0,12.1354,12.1439,12.1183,12.1439,14500.0
2008-11-04 14:40:00,14.2,14.22,14.19,14.2,13300.0,12.1439,12.161,12.1354,12.1439,13300.0
2008-11-04 14:45:00,14.19,14.19,14.14,14.14,49300.0,12.1354,12.1354,12.0926,12.0926,49300.0
2008-11-04 14:50:00,14.13,14.13,14.07,14.07,70500.0,12.0841,12.0841,12.0328,12.0328,70500.0
2008-11-04 14:55:00,14.06,14.1,14.04,14.1,52200.0,12.0242,12.0584,12.0071,12.0584,52200.0
2008-11-04 15:00:00,14.1,14.11,14.05,14.07,19200.0,12.0584,12.067,12.0157,12.0328,19200.0
2008-11-04 15:05:00,14.08,14.15,14.08,14.13,104500.0,12.0413,12.1012,12.0413,12.0841,104500.0
2008-11-04 15:10:00,14.13,14.23,14.11,14.23,56600.0,12.0841,12.1696,12.067,12.1696,56600.0
2008-11-04 15:15:00,14.23,14.23,14.2,14.22,42600.0,12.1696,12.1696,12.1439,12.161,42600.0
2008-11-04 15:20:00,14.22,14.29,14.19,14.29,48900.0,12.161,12.2209,12.1354,12.2209,48900.0
2008-11-04 15:25:00,14.29,14.3,14.26,14.27,58500.0,12.2209,12.2295,12.1953,12.2038,58500.0
2008-11-04 15:30:00,14.26,14.33,14.26,14.3,86900.0,12.1953,12.2551,12.1953,12.2295,86900.0
2008-11-04 15:35:00,14.3,14.33,14.28,14.31,68800.0,12.2295,12.2551,12.2124,12.238,68800.0
2008-11-04 15:40:00,14.33,14.42,14.32,14.42,168100.0,12.2551,12.3321,12.2466,12.3321,168100.0
2008-11-04 15:45:00,14.43,14.52,14.43,14.5,171800.0,12.3406,12.4176,12.3406,12.4005,171800.0
2008-11-04 15:50:00,14.49,14.51,14.39,14.44,206600.0,12.392,12.4091,12.3064,12.3492,206600.0
2008-11-04 15:55:00,14.44,14.48,14.44,14.45,89900.0,12.3492,12.3834,12.3492,12.3577,89900.0
2008-11-04 16:00:00,14.45,14.45,14.45,14.45,0.0,12.3577,12.3577,12.3577,12.3577,0.0
2008-11-04 16:05:00,14.45,14.45,14.45,14.45,0.0,12.3577,12.3577,12.3577,12.3577,0.0
2008-11-04 16:10:00,14.45,14.45,14.45,14.45,200.0,12.3577,12.3577,12.3577,12.3577,200.0
2008-11-05 09:30:00,13.96,14.35,13.95,14.19,81200.0,11.9387,12.2722,11.9301,12.1354,81200.0
2008-11-05 09:35:00,14.19,14.26,14.13,14.18,133100.0,12.1354,12.1953,12.0841,12.1268,133100.0
2008-11-05 09:40:00,14.19,14.25,14.18,14.24,116000.0,12.1354,12.1867,12.1268,12.1782,116000.0
2008-11-05 09:45:00,14.24,14.28,14.16,14.27,118500.0,12.1782,12.2124,12.1097,12.2038,118500.0
2008-11-05 09:50:00,14.27,14.35,14.27,14.35,137500.0,12.2038,12.2722,12.2038,12.2722,137500.0
2008-11-05 09:55:00,14.34,14.37,14.28,14.31,72400.0,12.2637,12.2893,12.2124,12.238,72400.0
2008-11-05 10:00:00,14.3,14.36,14.26,14.34,474700.0,12.2295,12.2808,12.1953,12.2637,474700.0
2008-11-05 10:05:00,14.35,14.41,14.33,14.4,266100.0,12.2722,12.3235,12.2551,12.315,266100.0
2008-11-05 10:10:00,14.41,14.45,14.37,14.41,80500.0,12.3235,12.3577,12.2893,12.3235,80500.0
2008-11-05 10:15:00,14.38,14.45,14.38,14.42,84000.0,12.2979,12.3577,12.2979,12.3321,84000.0
2008-11-05 10:20:00,14.42,14.45,14.42,14.44,94200.0,12.3321,12.3577,12.3321,12.3492,94200.0
2008-11-05 10:25:00,14.44,14.45,14.42,14.45,56200.0,12.3492,12.3577,12.3321,12.3577,56200.0
2008-11-05 10:30:00,14.45,14.45,14.42,14.44,140100.0,12.3577,12.3577,12.3321,12.3492,140100.0
2008-11-05 10:35:00,14.44,14.44,14.38,14.4,91400.0,12.3492,12.3492,12.2979,12.315,91400.0
2008-11-05 10:40:00,14.4,14.48,14.4,14.44,274200.0,12.315,12.3834,12.315,12.3492,274200.0
2008-11-05 10:45:00,14.44,14.64,14.44,14.63,165700.0,12.3492,12.5202,12.3492,12.5117,165700.0
2008-11-05 10:50:00,14.65,14.71,14.57,14.62,210900.0,12.5288,12.5801,12.4604,12.5031,210900.0
2008-11-05 10:55:00,14.62,14.62,14.54,14.54,39700.0,12.5031,12.5031,12.4347,12.4347,39700.0
2008-11-05 11:00:00,14.55,14.61,14.55,14.56,57000.0,12.4433,12.4946,12.4433,12.4518,57000.0
2008-11-05 11:05:00,14.56,14.56,14.54,14.54,56500.0,12.4518,12.4518,12.4347,12.4347,56500.0
2008-11-05 11:10:00,14.55,14.56,14.53,14.54,36500.0,12.4433,12.4518,12.4262,12.4347,36500.0
2008-11-05 11:15:00,14.54,14.55,14.49,14.54,17600.0,12.4347,12.4433,12.392,12.4347,17600.0
2008-11-05 11:20:00,14.54,14.55,14.49,14.5,22900.0,12.4347,12.4433,12.392,12.4005,22900.0
2008-11-05 11:25:00,14.5,14.5,14.46,14.47,39800.0,12.4005,12.4005,12.3663,12.3748,39800.0
2008-11-05 11:30:00,14.46,14.46,14.43,14.45,33200.0,12.3663,12.3663,12.3406,12.3577,33200.0
2008-11-05 11:35:00,14.45,14.46,14.41,14.41,32500.0,12.3577,12.3663,12.3235,12.3235,32500.0
2008-11-05 11:40:00,14.42,14.47,14.41,14.44,32300.0,12.3321,12.3748,12.3235,12.3492,32300.0
2008-11-05 11:45:00,14.44,14.45,14.35,14.39,70400.0,12.3492,12.3577,12.2722,12.3064,70400.0
2008-11-05 11:50:00,14.39,14.39,14.33,14.33,50200.0,12.3064,12.3064,12.2551,12.2551,50200.0
2008-11-05 11:55:00,14.34,14.35,14.31,14.33,10500.0,12.2637,12.2722,12.238,12.2551,10500.0
2008-11-05 12:00:00,14.35,14.37,14.34,14.36,19200.0,12.2722,12.2893,12.2637,12.2808,19200.0
2008-11-05 12:05:00,14.36,14.39,14.35,14.37,66500.0,12.2808,12.3064,12.2722,12.2893,66500.0
2008-11-05 12:10:00,14.35,14.35,14.29,14.29,41700.0,12.2722,12.2722,12.2209,12.2209,41700.0
2008-11-05 12:15:00,14.3,14.31,14.27,14.28,74000.0,12.2295,12.238,12.2038,12.2124,74000.0
2008-11-05 12:20:00,14.29,14.33,14.29,14.31,16600.0,12.2209,12.2551,12.2209,12.238,16600.0
2008-11-05 12:25:00,14.31,14.31,14.23,14.23,63900.0,12.238,12.238,12.1696,12.1696,63900.0
2008-11-05 12:30:00,14.25,14.25,14.23,14.23,8700.0,12.1867,12.1867,12.1696,12.1696,8700.0
2008-11-05 12:35:00,14.24,14.24,14.2,14.2,185400.0,12.1782,12.1782,12.1439,12.1439,185400.0
2008-11-05 12:40:00,14.2,14.2,14.12,14.17,124600.0,12.1439,12.1439,12.0755,12.1183,124600.0
2008-11-05 12:45:00,14.18,14.2,14.18,14.2,24700.0,12.1268,12.1439,12.1268,12.1439,24700.0
2008-11-05 12:50:00,14.19,14.19,14.11,14.13,24000.0,12.1354,12.1354,12.067,12.0841,24000.0
2008-11-05 12:55:00,14.12,14.17,14.12,14.15,14800.0,12.0755,12.1183,12.0755,12.1012,14800.0
2008-11-05 13:00:00,14.15,14.16,14.11,14.12,65300.0,12.1012,12.1097,12.067,12.0755,65300.0
2008-11-05 13:05:00,14.13,14.21,14.11,14.2,28700.0,12.0841,12.1525,12.067,12.1439,28700.0
2008-11-05 13:10:00,14.21,14.24,14.2,14.21,42000.0,12.1525,12.1782,12.1439,12.1525,42000.0
2008-11-05 13:15:00,14.21,14.22,14.2,14.21,8100.0,12.1525,12.161,12.1439,12.1525,8100.0
2008-11-05 13:20:00,14.19,14.19,14.13,14.13,35000.0,12.1354,12.1354,12.0841,12.0841,35000.0
2008-11-05 13:25:00,14.12,14.12,14.01,14.02,409700.0,12.0755,12.0755,11.9815,11.99,409700.0
2008-11-05 13:30:00,14.02,14.03,13.92,13.92,64400.0,11.99,11.9986,11.9045,11.9045,64400.0
2008-11-05 13:35:00,13.93,13.97,13.92,13.94,12300.0,11.913,11.9472,11.9045,11.9216,12300.0
2008-11-05 13:40:00,13.93,14.0,13.92,13.98,35200.0,11.913,11.9729,11.9045,11.9558,35200.0
2008-11-05 13:45:00,13.98,13.99,13.94,13.97,7800.0,11.9558,11.9643,11.9216,11.9472,7800.0
2008-11-05 13:50:00,13.95,13.96,13.94,13.95,3900.0,11.9301,11.9387,11.9216,11.9301,3900.0
2008-11-05 13:55:00,13.94,13.94,13.89,13.92,21600.0,11.9216,11.9216,11.8788,11.9045,21600.0
2008-11-05 14:00:00,13.91,13.94,13.86,13.88,28400.0,11.8959,11.9216,11.8532,11.8703,28400.0
2008-11-05 14:05:00,13.85,13.86,13.83,13.85,91000.0,11.8446,11.8532,11.8275,11.8446,91000.0
2008-11-05 14:10:00,13.84,13.88,13.81,13.83,73500.0,11.8361,11.8703,11.8104,11.8275,73500.0
2008-11-05 14:15:00,13.84,13.87,13.83,13.83,12400.0,11.8361,11.8617,11.8275,11.8275,12400.0
2008-11-05 14:20:00,13.81,13.81,13.76,13.78,16100.0,11.8104,11.8104,11.7677,11.7848,16100.0
2008-11-05 14:25:00,13.77,13.82,13.76,13.76,127300.0,11.7762,11.819,11.7677,11.7677,127300.0
2008-11-05 14:30:00,13.76,13.87,13.76,13.86,34700.0,11.7677,11.8617,11.7677,11.8532,34700.0
2008-11-05 14:35:00,13.86,13.86,13.79,13.82,74000.0,11.8532,11.8532,11.7933,11.819,74000.0
2008-11-05 14:40:00,13.82,13.84,13.8,13.84,45900.0,11.819,11.8361,11.8019,11.8361,45900.0
2008-11-05 14:45:00,13.84,13.85,13.81,13.81,11500.0,11.8361,11.8446,11.8104,11.8104,11500.0
2008-11-05 14:50:00,13.81,13.87,13.78,13.87,22500.0,11.8104,11.8617,11.7848,11.8617,22500.0
2008-11-05 14:55:00,13.88,13.89,13.84,13.84,33600.0,11.8703,11.8788,11.8361,11.8361,33600.0
2008-11-05 15:00:00,13.83,13.83,13.78,13.81,66400.0,11.8275,11.8275,11.7848,11.8104,66400.0
2008-11-05 15:05:00,13.81,13.87,13.78,13.78,17200.0,11.8104,11.8617,11.7848,11.7848,17200.0
2008-11-05 15:10:00,13.78,13.79,13.71,13.71,83000.0,11.7848,11.7933,11.7249,11.7249,83000.0
2008-11-05 15:15:00,13.71,13.71,13.67,13.69,39500.0,11.7249,11.7249,11.6907,11.7078,39500.0
2008-11-05 15:20:00,13.69,13.71,13.63,13.66,50500.0,11.7078,11.7249,11.6565,11.6821,50500.0
2008-11-05 15:25:00,13.66,13.69,13.65,13.67,68900.0,11.6821,11.7078,11.6736,11.6907,68900.0
2008-11-05 15:30:00,13.66,13.67,13.57,13.57,64100.0,11.6821,11.6907,11.6052,11.6052,64100.0
2008-11-05 15:35:00,13.58,13.59,13.51,13.51,71400.0,11.6137,11.6223,11.5538,11.5538,71400.0
2008-11-05 15:40:00,13.51,13.55,13.5,13.55,86200.0,11.5538,11.5881,11.5453,11.5881,86200.0
2008-11-05 15:45:00,13.55,13.7,13.53,13.63,201400.0,11.5881,11.7163,11.571,11.6565,201400.0
2008-11-05 15:50:00,13.63,13.66,13.58,13.58,121200.0,11.6565,11.6821,11.6137,11.6137,121200.0
2008-11-05 15:55:00,13.58,13.58,13.49,13.56,146700.0,11.6137,11.6137,11.5367,11.5966,146700.0
2008-11-05 16:00:00,13.59,13.59,13.55,13.55,4200.0,11.6223,11.6223,11.5881,11.5881,4200.0
2008-11-05 16:05:00,13.55,13.55,13.55,13.55,0.0,11.5881,11.5881,11.5881,11.5881,0.0
2008-11-05 16:10:00,13.55,13.55,13.55,13.55,0.0,11.5881,11.5881,11.5881,11.5881,0.0
2008-11-06 09:30:00,13.29,13.5,13.29,13.47,109600.0,11.3657,11.5453,11.3657,11.5196,109600.0
2008-11-06 09:35:00,13.49,13.64,13.45,13.57,17100.0,11.5367,11.665,11.5025,11.6052,17100.0
2008-11-06 09:40:00,13.61,13.63,13.53,13.56,33400.0,11.6394,11.6565,11.571,11.5966,33400.0
2008-11-06 09:45:00,13.57,13.6,13.49,13.5,13000.0,11.6052,11.6308,11.5367,11.5453,13000.0
2008-11-06 09:50:00,13.49,13.49,13.33,13.38,23600.0,11.5367,11.5367,11.3999,11.4427,23600.0
2008-11-06 09:55:00,13.4,13.45,13.21,13.23,361900.0,11.4598,11.5025,11.2973,11.3144,361900.0
2008-11-06 10:00:00,13.23,13.25,13.06,13.25,262000.0,11.3144,11.3315,11.169,11.3315,262000.0
2008-11-06 10:05:00,13.25,13.34,13.25,13.34,26800.0,11.3315,11.4085,11.3315,11.4085,26800.0
2008-11-06 10:10:00,13.33,13.39,13.33,13.34,5300.0,11.3999,11.4512,11.3999,11.4085,5300.0
2008-11-06 10:15:00,13.33,13.41,13.33,13.36,12200.0,11.3999,11.4683,11.3999,11.4256,12200.0
2008-11-06 10:20:00,13.35,13.36,13.29,13.29,11900.0,11.417,11.4256,11.3657,11.3657,11900.0
2008-11-06 10:25:00,13.3,13.3,13.15,13.15,35000.0,11.3743,11.3743,11.246,11.246,35000.0
2008-11-06 10:30:00,13.17,13.17,13.11,13.14,37300.0,11.2631,11.2631,11.2118,11.2374,37300.0
2008-11-06 10:35:00,13.14,13.14,13.04,13.07,89200.0,11.2374,11.2374,11.1519,11.1776,89200.0
2008-11-06 10:40:00,13.07,13.07,12.93,12.93,173400.0,11.1776,11.1776,11.0578,11.0578,173400.0
2008-11-06 10:45:00,12.92,13.03,12.92,12.99,44200.0,11.0493,11.1433,11.0493,11.1091,44200.0
2008-11-06 10:50:00,13.0,13.02,12.95,13.02,16400.0,11.1177,11.1348,11.0749,11.1348,16400.0
2008-11-06 10:55:00,13.02,13.07,13.02,13.07,28400.0,11.1348,11.1776,11.1348,11.1776,28400.0
2008-11-06 11:00:00,13.07,13.1,13.05,13.07,23000.0,11.1776,11.2032,11.1605,11.1776,23000.0
2008-11-06 11:05:00,13.07,13.12,13.03,13.03,12600.0,11.1776,11.2203,11.1433,11.1433,12600.0
2008-11-06 11:10:00,13.01,13.1,13.01,13.09,13000.0,11.1262,11.2032,11.1262,11.1947,13000.0
2008-11-06 11:15:00,13.07,13.07,12.98,13.02,74800.0,11.1776,11.1776,11.1006,11.1348,74800.0
2008-11-06 11:20:00,13.01,13.02,12.96,12.98,111700.0,11.1262,11.1348,11.0835,11.1006,111700.0
2008-11-06 11:25:00,12.99,13.05,12.98,13.04,32100.0,11.1091,11.1605,11.1006,11.1519,32100.0
2008-11-06 11:30:00,13.04,13.09,13.04,13.07,54700.0,11.1519,11.1947,11.1519,11.1776,54700.0
2008-11-06 11:35:00,13.07,13.08,13.02,13.07,64000.0,11.1776,11.1861,11.1348,11.1776,64000.0
2008-11-06 11:40:00,13.08,13.1,13.06,13.1,8900.0,11.1861,11.2032,11.169,11.2032,8900.0
2008-11-06 11:45:00,13.1,13.13,13.1,13.13,13500.0,11.2032,11.2289,11.2032,11.2289,13500.0
2008-11-06 11:50:00,13.13,13.13,13.07,13.08,20600.0,11.2289,11.2289,11.1776,11.1861,20600.0
2008-11-06 11:55:00,13.08,13.12,13.07,13.07,7700.0,11.1861,11.2203,11.1776,11.1776,7700.0
2008-11-06 12:00:00,13.05,13.08,13.0,13.06,37900.0,11.1605,11.1861,11.1177,11.169,37900.0
2008-11-06 12:05:00,13.07,13.09,13.01,13.01,17600.0,11.1776,11.1947,11.1262,11.1262,17600.0
2008-11-06 12:10:00,13.0,13.07,13.0,13.05,24200.0,11.1177,11.1776,11.1177,11.1605,24200.0
2008-11-06 12:15:00,13.03,13.03,12.97,13.0,13200.0,11.1433,11.1433,11.092,11.1177,13200.0
2008-11-06 12:20:00,13.01,13.02,12.94,12.95,31900.0,11.1262,11.1348,11.0664,11.0749,31900.0
2008-11-06 12:25:00,12.94,12.95,12.89,12.9,40400.0,11.0664,11.0749,11.0236,11.0322,40400.0
2008-11-06 12:30:00,12.91,12.91,12.88,12.89,47900.0,11.0407,11.0407,11.0151,11.0236,47900.0
2008-11-06 12:35:00,12.89,12.91,12.88,12.88,16600.0,11.0236,11.0407,11.0151,11.0151,16600.0
2008-11-06 12:40:00,12.88,12.93,12.86,12.93,9100.0,11.0151,11.0578,10.998,11.0578,9100.0
2008-11-06 12:45:00,12.91,12.96,12.89,12.96,20200.0,11.0407,11.0835,11.0236,11.0835,20200.0
2008-11-06 12:50:00,12.96,13.0,12.96,12.98,10800.0,11.0835,11.1177,11.0835,11.1006,10800.0
2008-11-06 12:55:00,12.99,12.99,12.95,12.98,10600.0,11.1091,11.1091,11.0749,11.1006,10600.0
2008-11-06 13:00:00,12.97,12.99,12.9,12.92,10100.0,11.092,11.1091,11.0322,11.0493,10100.0
2008-11-06 13:05:00,12.91,12.94,12.87,12.9,10800.0,11.0407,11.0664,11.0065,11.0322,10800.0
2008-11-06 13:10:00,12.89,12.92,12.85,12.89,24900.0,11.0236,11.0493,10.9894,11.0236,24900.0
2008-11-06 13:15:00,12.91,12.91,12.84,12.87,8400.0,11.0407,11.0407,10.9809,11.0065,8400.0
2008-11-06 13:20:00,12.88,12.95,12.88,12.95,13700.0,11.0151,11.0749,11.0151,11.0749,13700.0
2008-11-06 13:25:00,12.93,12.96,12.87,12.93,16900.0,11.0578,11.0835,11.0065,11.0578,16900.0
2008-11-06 13:30:00,12.93,12.95,12.88,12.88,14600.0,11.0578,11.0749,11.0151,11.0151,14600.0
2008-11-06 13:35:00,12.9,12.91,12.83,12.85,14900.0,11.0322,11.0407,10.9723,10.9894,14900.0
2008-11-06 13:40:00,12.83,12.83,12.78,12.79,40600.0,10.9723,10.9723,10.9295,10.9381,40600.0
2008-11-06 13:45:00,12.81,12.88,12.8,12.88,12600.0,10.9552,11.0151,10.9467,11.0151,12600.0
2008-11-06 13:50:00,12.88,12.93,12.87,12.93,42600.0,11.0151,11.0578,11.0065,11.0578,42600.0
2008-11-06 13:55:00,12.92,12.97,12.92,12.97,13900.0,11.0493,11.092,11.0493,11.092,13900.0
2008-11-06 14:00:00,12.97,13.05,12.95,13.02,22500.0,11.092,11.1605,11.0749,11.1348,22500.0
2008-11-06 14:05:00,13.01,13.1,13.01,13.09,17900.0,11.1262,11.2032,11.1262,11.1947,17900.0
2008-11-06 14:10:00,13.09,13.15,13.06,13.08,36800.0,11.1947,11.246,11.169,11.1861,36800.0
2008-11-06 14:15:00,13.07,13.08,13.03,13.08,55900.0,11.1776,11.1861,11.1433,11.1861,55900.0
2008-11-06 14:20:00,13.07,13.14,13.05,13.14,17600.0,11.1776,11.2374,11.1605,11.2374,17600.0
2008-11-06 14:25:00,13.14,13.14,12.99,13.01,19500.0,11.2374,11.2374,11.1091,11.1262,19500.0
2008-11-06 14:30:00,13.02,13.11,13.02,13.1,12700.0,11.1348,11.2118,11.1348,11.2032,12700.0
2008-11-06 14:35:00,13.1,13.26,13.07,13.24,56500.0,11.2032,11.34,11.1776,11.3229,56500.0
2008-11-06 14:40:00,13.23,13.31,13.18,13.31,24300.0,11.3144,11.3828,11.2716,11.3828,24300.0
2008-11-06 14:45:00,13.31,13.31,13.24,13.27,38500.0,11.3828,11.3828,11.3229,11.3486,38500.0
2008-11-06 14:50:00,13.28,13.33,13.24,13.24,38100.0,11.3572,11.3999,11.3229,11.3229,38100.0
2008-11-06 14:55:00,13.23,13.23,13.18,13.22,30800.0,11.3144,11.3144,11.2716,11.3058,30800.0
2008-11-06 15:00:00,13.24,13.27,13.14,13.17,35200.0,11.3229,11.3486,11.2374,11.2631,35200.0
2008-11-06 15:05:00,13.17,13.2,13.09,13.1,13600.0,11.2631,11.2887,11.1947,11.2032,13600.0
2008-11-06 15:10:00,13.08,13.13,13.07,13.08,27100.0,11.1861,11.2289,11.1776,11.1861,27100.0
2008-11-06 15:15:00,13.08,13.14,13.08,13.13,12600.0,11.1861,11.2374,11.1861,11.2289,12600.0
2008-11-06 15:20:00,13.12,13.13,13.05,13.06,17700.0,11.2203,11.2289,11.1605,11.169,17700.0
2008-11-06 15:25:00,13.07,13.09,13.03,13.05,24400.0,11.1776,11.1947,11.1433,11.1605,24400.0
2008-11-06 15:30:00,13.06,13.11,13.03,13.09,29500.0,11.169,11.2118,11.1433,11.1947,29500.0
2008-11-06 15:35:00,13.09,13.1,13.02,13.02,29400.0,11.1947,11.2032,11.1348,11.1348,29400.0
2008-11-06 15:40:00,13.02,13.1,13.01,13.09,52300.0,11.1348,11.2032,11.1262,11.1947,52300.0
2008-11-06 15:45:00,13.09,13.15,13.06,13.06,113600.0,11.1947,11.246,11.169,11.169,113600.0
2008-11-06 15:50:00,13.06,13.11,13.02,13.03,74300.0,11.169,11.2118,11.1348,11.1433,74300.0
2008-11-06 15:55:00,13.02,13.1,13.02,13.09,278100.0,11.1348,11.2032,11.1348,11.1947,278100.0
2008-11-06 16:00:00,13.07,13.07,13.07,13.07,200.0,11.1776,11.1776,11.1776,11.1776,200.0
2008-11-06 16:05:00,13.09,13.09,13.09,13.09,5100.0,11.1947,11.1947,11.1947,11.1947,5100.0
2008-11-06 16:10:00,13.09,13.09,13.09,13.09,0.0,11.1947,11.1947,11.1947,11.1947,0.0
2008-11-07 09:30:00,13.06,13.25,13.05,13.05,21300.0,11.169,11.3315,11.1605,11.1605,21300.0
2008-11-07 09:35:00,13.05,13.07,12.92,12.93,127500.0,11.1605,11.1776,11.0493,11.0578,127500.0
2008-11-07 09:40:00,12.91,12.91,12.65,12.65,198500.0,11.0407,11.0407,10.8184,10.8184,198500.0
2008-11-07 09:45:00,12.65,12.83,12.65,12.8,115900.0,10.8184,10.9723,10.8184,10.9467,115900.0
2008-11-07 09:50:00,12.77,12.84,12.76,12.84,67600.0,10.921,10.9809,10.9124,10.9809,67600.0
2008-11-07 09:55:00,12.84,12.91,12.76,12.76,86700.0,10.9809,11.0407,10.9124,10.9124,86700.0
2008-11-07 10:00:00,12.72,12.87,12.72,12.81,50700.0,10.8782,11.0065,10.8782,10.9552,50700.0
2008-11-07 10:05:00,12.82,12.87,12.8,12.82,44200.0,10.9638,11.0065,10.9467,10.9638,44200.0
2008-11-07 10:10:00,12.83,12.84,12.78,12.82,32900.0,10.9723,10.9809,10.9295,10.9638,32900.0
2008-11-07 10:15:00,12.83,12.9,12.83,12.87,11200.0,10.9723,11.0322,10.9723,11.0065,11200.0
2008-11-07 10:20:00,12.88,12.92,12.88,12.91,30500.0,11.0151,11.0493,11.0151,11.0407,30500.0
2008-11-07 10:25:00,12.91,12.97,12.89,12.9,233800.0,11.0407,11.092,11.0236,11.0322,233800.0
2008-11-07 10:30:00,12.9,12.92,12.87,12.9,182000.0,11.0322,11.0493,11.0065,11.0322,182000.0
2008-11-07 10:35:00,12.9,13.13,12.9,13.12,202300.0,11.0322,11.2289,11.0322,11.2203,202300.0
2008-11-07 10:40:00,13.11,13.11,13.05,13.06,39100.0,11.2118,11.2118,11.1605,11.169,39100.0
2008-11-07 10:45:00,13.09,13.13,12.98,12.98,19200.0,11.1947,11.2289,11.1006,11.1006,19200.0
2008-11-07 10:50:00,12.96,12.98,12.93,12.94,34400.0,11.0835,11.1006,11.0578,11.0664,34400.0
2008-11-07 10:55:00,12.95,12.97,12.9,12.9,10000.0,11.0749,11.092,11.0322,11.0322,10000.0
2008-11-07 11:00:00,12.91,12.92,12.88,12.9,12600.0,11.0407,11.0493,11.0151,11.0322,12600.0
2008-11-07 11:05:00,12.92,12.95,12.86,12.86,8900.0,11.0493,11.0749,10.998,10.998,8900.0
2008-11-07 11:10:00,12.86,12.91,12.86,12.89,5200.0,10.998,11.0407,10.998,11.0236,5200.0
2008-11-07 11:15:00,12.89,12.91,12.85,12.86,37800.0,11.0236,11.0407,10.9894,10.998,37800.0
2008-11-07 11:20:00,12.87,12.87,12.79,12.86,12000.0,11.0065,11.0065,10.9381,10.998,12000.0
2008-11-07 11:25:00,12.85,12.86,12.69,12.7,207500.0,10.9894,10.998,10.8526,10.8611,207500.0
2008-11-07 11:30:00,12.7,12.75,12.68,12.7,91900.0,10.8611,10.9039,10.844,10.8611,91900.0
2008-11-07 11:35:00,12.71,12.71,12.65,12.65,11000.0,10.8697,10.8697,10.8184,10.8184,11000.0
2008-11-07 11:40:00,12.64,12.65,12.59,12.65,22000.0,10.8098,10.8184,10.7671,10.8184,22000.0
2008-11-07 11:45:00,12.64,12.67,12.6,12.67,20600.0,10.8098,10.8355,10.7756,10.8355,20600.0
2008-11-07 11:50:00,12.65,12.66,12.6,12.64,29200.0,10.8184,10.8269,10.7756,10.8098,29200.0
2008-11-07 11:55:00,12.63,12.75,12.63,12.75,11800.0,10.8013,10.9039,10.8013,10.9039,11800.0
2008-11-07 12:00:00,12.75,12.85,12.75,12.85,40900.0,10.9039,10.9894,10.9039,10.9894,40900.0
2008-11-07 12:05:00,12.85,12.86,12.79,12.79,9500.0,10.9894,10.998,10.9381,10.9381,9500.0
2008-11-07 12:10:00,12.78,12.8,12.7,12.7,9400.0,10.9295,10.9467,10.8611,10.8611,9400.0
2008-11-07 12:15:00,12.69,12.69,12.67,12.67,6500.0,10.8526,10.8526,10.8355,10.8355,6500.0
2008-11-07 12:20:00,12.68,12.7,12.67,12.69,6200.0,10.844,10.8611,10.8355,10.8526,6200.0
2008-11-07 12:25:00,12.72,12.74,12.67,12.67,7500.0,10.8782,10.8953,10.8355,10.8355,7500.0
2008-11-07 12:30:00,12.66,12.67,12.62,12.62,13300.0,10.8269,10.8355,10.7927,10.7927,13300.0
2008-11-07 12:35:00,12.62,12.66,12.61,12.66,5500.0,10.7927,10.8269,10.7842,10.8269,5500.0
2008-11-07 12:40:00,12.67,12.71,12.66,12.66,16200.0,10.8355,10.8697,10.8269,10.8269,16200.0
2008-11-07 12:45:00,12.69,12.7,12.68,12.68,5400.0,10.8526,10.8611,10.844,10.844,5400.0
2008-11-07 12:50:00,12.68,12.7,12.67,12.7,17800.0,10.844,10.8611,10.8355,10.8611,17800.0
2008-11-07 12:55:00,12.69,12.77,12.69,12.74,9900.0,10.8526,10.921,10.8526,10.8953,9900.0
2008-11-07 13:00:00,12.74,12.75,12.71,12.71,5900.0,10.8953,10.9039,10.8697,10.8697,5900.0
2008-11-07 13:05:00,12.74,12.74,12.7,12.7,1800.0,10.8953,10.8953,10.8611,10.8611,1800.0
2008-11-07 13:10:00,12.69,12.69,12.66,12.68,7500.0,10.8526,10.8526,10.8269,10.844,7500.0
2008-11-07 13:15:00,12.67,12.67,12.62,12.62,4400.0,10.8355,10.8355,10.7927,10.7927,4400.0
2008-11-07 13:20:00,12.62,12.63,12.62,12.63,6800.0,10.7927,10.8013,10.7927,10.8013,6800.0
2008-11-07 13:25:00,12.64,12.66,12.62,12.66,6800.0,10.8098,10.8269,10.7927,10.8269,6800.0
2008-11-07 13:30:00,12.66,12.66,12.63,12.65,1300.0,10.8269,10.8269,10.8013,10.8184,1300.0
2008-11-07 13:35:00,12.64,12.64,12.6,12.62,7400.0,10.8098,10.8098,10.7756,10.7927,7400.0
2008-11-07 13:40:00,12.62,12.62,12.6,12.6,1500.0,10.7927,10.7927,10.7756,10.7756,1500.0
2008-11-07 13:45:00,12.59,12.6,12.59,12.6,1100.0,10.7671,10.7756,10.7671,10.7756,1100.0
2008-11-07 13:50:00,12.6,12.63,12.59,12.6,10600.0,10.7756,10.8013,10.7671,10.7756,10600.0
2008-11-07 13:55:00,12.6,12.65,12.6,12.65,4600.0,10.7756,10.8184,10.7756,10.8184,4600.0
2008-11-07 14:00:00,12.65,12.69,12.63,12.68,89500.0,10.8184,10.8526,10.8013,10.844,89500.0
2008-11-07 14:05:00,12.69,12.69,12.67,12.67,9400.0,10.8526,10.8526,10.8355,10.8355,9400.0
2008-11-07 14:10:00,12.67,12.68,12.67,12.67,2900.0,10.8355,10.844,10.8355,10.8355,2900.0
2008-11-07 14:15:00,12.69,12.69,12.68,12.69,5200.0,10.8526,10.8526,10.844,10.8526,5200.0
2008-11-07 14:20:00,12.7,12.7,12.63,12.63,14900.0,10.8611,10.8611,10.8013,10.8013,14900.0
2008-11-07 14:25:00,12.63,12.66,12.63,12.65,3900.0,10.8013,10.8269,10.8013,10.8184,3900.0
2008-11-07 14:30:00,12.65,12.68,12.65,12.66,5600.0,10.8184,10.844,10.8184,10.8269,5600.0
2008-11-07 14:35:00,12.67,12.72,12.67,12.72,3300.0,10.8355,10.8782,10.8355,10.8782,3300.0
2008-11-07 14:40:00,12.72,12.78,12.72,12.77,11000.0,10.8782,10.9295,10.8782,10.921,11000.0
2008-11-07 14:45:00,12.78,12.83,12.76,12.82,20300.0,10.9295,10.9723,10.9124,10.9638,20300.0
2008-11-07 14:50:00,12.8,12.82,12.74,12.74,19600.0,10.9467,10.9638,10.8953,10.8953,19600.0
2008-11-07 14:55:00,12.73,12.73,12.62,12.62,24200.0,10.8868,10.8868,10.7927,10.7927,24200.0
2008-11-07 15:00:00,12.61,12.65,12.59,12.59,40100.0,10.7842,10.8184,10.7671,10.7671,40100.0
2008-11-07 15:05:00,12.59,12.64,12.54,12.63,41300.0,10.7671,10.8098,10.7243,10.8013,41300.0
2008-11-07 15:10:00,12.64,12.69,12.61,12.62,54600.0,10.8098,10.8526,10.7842,10.7927,54600.0
2008-11-07 15:15:00,12.61,12.65,12.56,12.56,86800.0,10.7842,10.8184,10.7414,10.7414,86800.0
2008-11-07 15:20:00,12.55,12.57,12.46,12.49,79800.0,10.7329,10.75,10.6559,10.6815,79800.0
2008-11-07 15:25:00,12.48,12.55,12.47,12.51,33500.0,10.673,10.7329,10.6644,10.6986,33500.0
2008-11-07 15:30:00,12.51,12.62,12.47,12.59,41100.0,10.6986,10.7927,10.6644,10.7671,41100.0
2008-11-07 15:35:00,12.59,12.6,12.55,12.56,36800.0,10.7671,10.7756,10.7329,10.7414,36800.0
2008-11-07 15:40:00,12.57,12.67,12.57,12.67,79900.0,10.75,10.8355,10.75,10.8355,79900.0
2008-11-07 15:45:00,12.67,12.71,12.64,12.66,105000.0,10.8355,10.8697,10.8098,10.8269,105000.0
2008-11-07 15:50:00,12.66,12.73,12.63,12.72,125900.0,10.8269,10.8868,10.8013,10.8782,125900.0
2008-11-07 15:55:00,12.72,12.79,12.7,12.75,157300.0,10.8782,10.9381,10.8611,10.9039,157300.0
2008-11-07 16:00:00,12.9,13.05,12.9,13.05,10000.0,11.0322,11.1605,11.0322,11.1605,10000.0
2008-11-07 16:05:00,12.75,12.75,12.75,12.75,1500.0,10.9039,10.9039,10.9039,10.9039,1500.0
2008-11-07 16:10:00,12.75,12.75,12.75,12.75,13500.0,10.9039,10.9039,10.9039,10.9039,13500.0
2008-11-10 09:30:00,13.12,13.17,13.0,13.08,19700.0,11.2203,11.2631,11.1177,11.1861,19700.0
2008-11-10 09:35:00,13.08,13.08,12.91,12.96,38400.0,11.1861,11.1861,11.0407,11.0835,38400.0
2008-11-10 09:40:00,12.95,12.96,12.86,12.95,48400.0,11.0749,11.0835,10.998,11.0749,48400.0
2008-11-10 09:45:00,12.94,12.98,12.86,12.87,34400.0,11.0664,11.1006,10.998,11.0065,34400.0
2008-11-10 09:50:00,12.81,12.82,12.73,12.73,32800.0,10.9552,10.9638,10.8868,10.8868,32800.0
2008-11-10 09:55:00,12.72,12.72,12.63,12.67,14100.0,10.8782,10.8782,10.8013,10.8355,14100.0
2008-11-10 10:00:00,12.67,12.67,12.61,12.64,12800.0,10.8355,10.8355,10.7842,10.8098,12800.0
2008-11-10 10:05:00,12.62,12.7,12.57,12.7,34100.0,10.7927,10.8611,10.75,10.8611,34100.0
2008-11-10 10:10:00,12.71,12.81,12.7,12.81,40900.0,10.8697,10.9552,10.8611,10.9552,40900.0
2008-11-10 10:15:00,12.81,12.81,12.71,12.71,28900.0,10.9552,10.9552,10.8697,10.8697,28900.0
2008-11-10 10:20:00,12.72,12.79,12.67,12.75,29600.0,10.8782,10.9381,10.8355,10.9039,29600.0
2008-11-10 10:25:00,12.75,12.79,12.69,12.7,7500.0,10.9039,10.9381,10.8526,10.8611,7500.0
2008-11-10 10:30:00,12.72,12.72,12.64,12.67,9700.0,10.8782,10.8782,10.8098,10.8355,9700.0
2008-11-10 10:35:00,12.67,12.67,12.62,12.62,3500.0,10.8355,10.8355,10.7927,10.7927,3500.0
2008-11-10 10:40:00,12.61,12.63,12.61,12.61,6500.0,10.7842,10.8013,10.7842,10.7842,6500.0
2008-11-10 10:45:00,12.61,12.62,12.48,12.48,11800.0,10.7842,10.7927,10.673,10.673,11800.0
2008-11-10 10:50:00,12.46,12.48,12.4,12.41,9600.0,10.6559,10.673,10.6046,10.6131,9600.0
2008-11-10 10:55:00,12.37,12.45,12.37,12.42,8600.0,10.5789,10.6473,10.5789,10.6217,8600.0
2008-11-10 11:00:00,12.42,12.42,12.35,12.35,7300.0,10.6217,10.6217,10.5618,10.5618,7300.0
2008-11-10 11:05:00,12.33,12.33,12.3,12.31,11600.0,10.5447,10.5447,10.519,10.5276,11600.0
2008-11-10 11:10:00,12.31,12.31,12.27,12.28,19100.0,10.5276,10.5276,10.4934,10.5019,19100.0
2008-11-10 11:15:00,12.27,12.3,12.24,12.3,78400.0,10.4934,10.519,10.4677,10.519,78400.0
2008-11-10 11:20:00,12.29,12.3,12.27,12.3,71900.0,10.5105,10.519,10.4934,10.519,71900.0
2008-11-10 11:25:00,12.31,12.39,12.28,12.32,74500.0,10.5276,10.596,10.5019,10.5362,74500.0
2008-11-10 11:30:00,12.33,12.34,12.32,12.32,8300.0,10.5447,10.5533,10.5362,10.5362,8300.0
2008-11-10 11:35:00,12.32,12.32,12.27,12.29,17200.0,10.5362,10.5362,10.4934,10.5105,17200.0
2008-11-10 11:40:00,12.3,12.3,12.24,12.25,23100.0,10.519,10.519,10.4677,10.4763,23100.0
2008-11-10 11:45:00,12.24,12.24,12.18,12.19,11900.0,10.4677,10.4677,10.4164,10.425,11900.0
2008-11-10 11:50:00,12.18,12.19,12.15,12.15,11700.0,10.4164,10.425,10.3908,10.3908,11700.0
2008-11-10 11:55:00,12.13,12.16,12.11,12.16,20300.0,10.3737,10.3993,10.3566,10.3993,20300.0
2008-11-10 12:00:00,12.15,12.17,12.15,12.17,8800.0,10.3908,10.4079,10.3908,10.4079,8800.0
2008-11-10 12:05:00,12.16,12.18,12.16,12.18,4600.0,10.3993,10.4164,10.3993,10.4164,4600.0
2008-11-10 12:10:00,12.17,12.18,12.16,12.17,4400.0,10.4079,10.4164,10.3993,10.4079,4400.0
2008-11-10 12:15:00,12.16,12.16,12.1,12.1,30300.0,10.3993,10.3993,10.348,10.348,30300.0
2008-11-10 12:20:00,12.11,12.12,12.07,12.08,19400.0,10.3566,10.3651,10.3224,10.3309,19400.0
2008-11-10 12:25:00,12.07,12.08,12.04,12.04,10000.0,10.3224,10.3309,10.2967,10.2967,10000.0
2008-11-10 12:30:00,12.06,12.11,12.05,12.09,51100.0,10.3138,10.3566,10.3052,10.3395,51100.0
2008-11-10 12:35:00,12.09,12.1,12.04,12.08,51800.0,10.3395,10.348,10.2967,10.3309,51800.0
2008-11-10 12:40:00,12.08,12.09,12.05,12.07,16800.0,10.3309,10.3395,10.3052,10.3224,16800.0
2008-11-10 12:45:00,12.07,12.07,12.06,12.07,6600.0,10.3224,10.3224,10.3138,10.3224,6600.0
2008-11-10 12:50:00,12.07,12.07,12.01,12.01,22500.0,10.3224,10.3224,10.271,10.271,22500.0
2008-11-10 12:55:00,12.02,12.04,12.02,12.04,4800.0,10.2796,10.2967,10.2796,10.2967,4800.0
2008-11-10 13:00:00,12.03,12.04,12.0,12.0,4500.0,10.2881,10.2967,10.2625,10.2625,4500.0
2008-11-10 13:05:00,12.01,12.11,12.01,12.1,9800.0,10.271,10.3566,10.271,10.348,9800.0
2008-11-10 13:10:00,12.11,12.13,12.08,12.13,5000.0,10.3566,10.3737,10.3309,10.3737,5000.0
2008-11-10 13:15:00,12.13,12.13,12.1,12.12,8400.0,10.3737,10.3737,10.348,10.3651,8400.0
2008-11-10 13:20:00,12.11,12.12,12.06,12.06,43700.0,10.3566,10.3651,10.3138,10.3138,43700.0
2008-11-10 13:25:00,12.06,12.15,12.06,12.14,26100.0,10.3138,10.3908,10.3138,10.3822,26100.0
2008-11-10 13:30:00,12.14,12.16,12.12,12.12,15700.0,10.3822,10.3993,10.3651,10.3651,15700.0
2008-11-10 13:35:00,12.13,12.16,12.12,12.16,1400.0,10.3737,10.3993,10.3651,10.3993,1400.0
2008-11-10 13:40:00,12.16,12.16,12.13,12.15,2700.0,10.3993,10.3993,10.3737,10.3908,2700.0
2008-11-10 13:45:00,12.14,12.14,12.1,12.12,9600.0,10.3822,10.3822,10.348,10.3651,9600.0
2008-11-10 13:50:00,12.12,12.18,12.12,12.16,9600.0,10.3651,10.4164,10.3651,10.3993,9600.0
2008-11-10 13:55:00,12.17,12.26,12.17,12.25,56100.0,10.4079,10.4848,10.4079,10.4763,56100.0
2008-11-10 14:00:00,12.23,12.24,12.22,12.22,4100.0,10.4592,10.4677,10.4506,10.4506,4100.0
2008-11-10 14:05:00,12.23,12.29,12.23,12.29,3400.0,10.4592,10.5105,10.4592,10.5105,3400.0
2008-11-10 14:10:00,12.27,12.28,12.21,12.22,16200.0,10.4934,10.5019,10.4421,10.4506,16200.0
2008-11-10 14:15:00,12.23,12.23,12.15,12.17,8900.0,10.4592,10.4592,10.3908,10.4079,8900.0
2008-11-10 14:20:00,12.18,12.2,12.11,12.11,32500.0,10.4164,10.4335,10.3566,10.3566,32500.0
2008-11-10 14:25:00,12.11,12.12,12.09,12.1,15700.0,10.3566,10.3651,10.3395,10.348,15700.0
2008-11-10 14:30:00,12.1,12.1,12.02,12.03,48100.0,10.348,10.348,10.2796,10.2881,48100.0
2008-11-10 14:35:00,12.04,12.06,12.02,12.03,22700.0,10.2967,10.3138,10.2796,10.2881,22700.0
2008-11-10 14:40:00,12.04,12.08,12.03,12.03,30200.0,10.2967,10.3309,10.2881,10.2881,30200.0
2008-11-10 14:45:00,12.04,12.04,11.97,11.97,24100.0,10.2967,10.2967,10.2368,10.2368,24100.0
2008-11-10 14:50:00,11.97,12.04,11.94,12.03,72700.0,10.2368,10.2967,10.2112,10.2881,72700.0
2008-11-10 14:55:00,12.03,12.05,11.95,11.96,15600.0,10.2881,10.3052,10.2197,10.2283,15600.0
2008-11-10 15:00:00,11.95,11.97,11.89,11.97,17200.0,10.2197,10.2368,10.1684,10.2368,17200.0
2008-11-10 15:05:00,11.96,12.0,11.9,11.91,20500.0,10.2283,10.2625,10.177,10.1855,20500.0
2008-11-10 15:10:00,11.91,11.99,11.9,11.99,36200.0,10.1855,10.2539,10.177,10.2539,36200.0
2008-11-10 15:15:00,12.0,12.03,11.89,11.93,34500.0,10.2625,10.2881,10.1684,10.2026,34500.0
2008-11-10 15:20:00,11.94,11.94,11.85,11.88,23000.0,10.2112,10.2112,10.1342,10.1599,23000.0
2008-11-10 15:25:00,11.9,11.9,11.83,11.86,20100.0,10.177,10.177,10.1171,10.1428,20100.0
2008-11-10 15:30:00,11.86,11.99,11.86,11.9,93100.0,10.1428,10.2539,10.1428,10.177,93100.0
2008-11-10 15:35:00,11.9,11.91,11.86,11.86,19800.0,10.177,10.1855,10.1428,10.1428,19800.0
2008-11-10 15:40:00,11.86,11.98,11.86,11.95,25200.0,10.1428,10.2454,10.1428,10.2197,25200.0
2008-11-10 15:45:00,11.96,11.97,11.89,11.96,50500.0,10.2283,10.2368,10.1684,10.2283,50500.0
2008-11-10 15:50:00,11.98,12.07,11.98,12.05,106800.0,10.2454,10.3224,10.2454,10.3052,106800.0
2008-11-10 15:55:00,12.05,12.08,12.04,12.07,153400.0,10.3052,10.3309,10.2967,10.3224,153400.0
2008-11-10 16:00:00,12.09,12.09,12.09,12.09,500.0,10.3395,10.3395,10.3395,10.3395,500.0
2008-11-10 16:05:00,12.09,12.09,12.09,12.09,0.0,10.3395,10.3395,10.3395,10.3395,0.0
2008-11-10 16:10:00,12.09,12.09,12.09,12.09,0.0,10.3395,10.3395,10.3395,10.3395,0.0
2008-11-11 09:30:00,11.76,11.9,11.66,11.67,14600.0,10.0572,10.177,9.9717,9.9803,14600.0
2008-11-11 09:35:00,11.67,11.75,11.62,11.75,38000.0,9.9803,10.0487,9.9375,10.0487,38000.0
2008-11-11 09:40:00,11.73,11.74,11.6,11.71,36600.0,10.0316,10.0401,9.9204,10.0145,36600.0
2008-11-11 09:45:00,11.7,11.71,11.53,11.53,41700.0,10.0059,10.0145,9.8605,9.8605,41700.0
2008-11-11 09:50:00,11.53,11.56,11.5,11.55,26200.0,9.8605,9.8862,9.8349,9.8776,26200.0
2008-11-11 09:55:00,11.56,11.57,11.5,11.5,13300.0,9.8862,9.8947,9.8349,9.8349,13300.0
2008-11-11 10:00:00,11.5,11.59,11.47,11.59,68100.0,9.8349,9.9119,9.8092,9.9119,68100.0
2008-11-11 10:05:00,11.6,11.64,11.57,11.63,17500.0,9.9204,9.9546,9.8947,9.9461,17500.0
2008-11-11 10:10:00,11.63,11.7,11.61,11.66,54800.0,9.9461,10.0059,9.929,9.9717,54800.0
2008-11-11 10:15:00,11.64,11.67,11.58,11.67,47100.0,9.9546,9.9803,9.9033,9.9803,47100.0
2008-11-11 10:20:00,11.67,11.73,11.65,11.73,59700.0,9.9803,10.0316,9.9632,10.0316,59700.0
2008-11-11 10:25:00,11.73,11.76,11.72,11.74,78400.0,10.0316,10.0572,10.023,10.0401,78400.0
2008-11-11 10:30:00,11.72,11.76,11.7,11.76,16000.0,10.023,10.0572,10.0059,10.0572,16000.0
2008-11-11 10:35:00,11.77,11.79,11.71,11.71,15600.0,10.0658,10.0829,10.0145,10.0145,15600.0
2008-11-11 10:40:00,11.71,11.72,11.68,11.7,9900.0,10.0145,10.023,9.9888,10.0059,9900.0
2008-11-11 10:45:00,11.69,11.69,11.64,11.68,7900.0,9.9974,9.9974,9.9546,9.9888,7900.0
2008-11-11 10:50:00,11.68,11.7,11.67,11.67,11100.0,9.9888,10.0059,9.9803,9.9803,11100.0
2008-11-11 10:55:00,11.67,11.67,11.6,11.63,15900.0,9.9803,9.9803,9.9204,9.9461,15900.0
2008-11-11 11:00:00,11.59,11.6,11.56,11.57,22100.0,9.9119,9.9204,9.8862,9.8947,22100.0
2008-11-11 11:05:00,11.57,11.58,11.52,11.56,21000.0,9.8947,9.9033,9.852,9.8862,21000.0
2008-11-11 11:10:00,11.56,11.58,11.55,11.57,10600.0,9.8862,9.9033,9.8776,9.8947,10600.0
2008-11-11 11:15:00,11.56,11.63,11.56,11.63,10800.0,9.8862,9.9461,9.8862,9.9461,10800.0
2008-11-11 11:20:00,11.62,11.67,11.62,11.66,14500.0,9.9375,9.9803,9.9375,9.9717,14500.0
2008-11-11 11:25:00,11.66,11.77,11.65,11.71,224700.0,9.9717,10.0658,9.9632,10.0145,224700.0
2008-11-11 11:30:00,11.72,11.73,11.6,11.61,95900.0,10.023,10.0316,9.9204,9.929,95900.0
2008-11-11 11:35:00,11.6,11.64,11.6,11.64,8200.0,9.9204,9.9546,9.9204,9.9546,8200.0
2008-11-11 11:40:00,11.64,11.68,11.63,11.68,39800.0,9.9546,9.9888,9.9461,9.9888,39800.0
2008-11-11 11:45:00,11.68,11.72,11.67,11.68,13200.0,9.9888,10.023,9.9803,9.9888,13200.0
2008-11-11 11:50:00,11.68,11.68,11.65,11.68,5700.0,9.9888,9.9888,9.9632,9.9888,5700.0
2008-11-11 11:55:00,11.68,11.68,11.61,11.62,4400.0,9.9888,9.9888,9.929,9.9375,4400.0
2008-11-11 12:00:00,11.61,11.62,11.6,11.62,5300.0,9.929,9.9375,9.9204,9.9375,5300.0
2008-11-11 12:05:00,11.63,11.65,11.6,11.61,10400.0,9.9461,9.9632,9.9204,9.929,10400.0
2008-11-11 12:10:00,11.6,11.62,11.6,11.61,9300.0,9.9204,9.9375,9.9204,9.929,9300.0
2008-11-11 12:15:00,11.62,11.66,11.62,11.63,57100.0,9.9375,9.9717,9.9375,9.9461,57100.0
2008-11-11 12:20:00,11.64,11.64,11.59,11.59,27000.0,9.9546,9.9546,9.9119,9.9119,27000.0
2008-11-11 12:25:00,11.59,11.59,11.58,11.59,38700.0,9.9119,9.9119,9.9033,9.9119,38700.0
2008-11-11 12:30:00,11.58,11.64,11.58,11.64,17400.0,9.9033,9.9546,9.9033,9.9546,17400.0
2008-11-11 12:35:00,11.63,11.64,11.62,11.62,20000.0,9.9461,9.9546,9.9375,9.9375,20000.0
2008-11-11 12:40:00,11.63,11.65,11.63,11.64,32800.0,9.9461,9.9632,9.9461,9.9546,32800.0
2008-11-11 12:45:00,11.65,11.65,11.63,11.63,800.0,9.9632,9.9632,9.9461,9.9461,800.0
2008-11-11 12:50:00,11.63,11.66,11.61,11.66,10500.0,9.9461,9.9717,9.929,9.9717,10500.0
2008-11-11 12:55:00,11.65,11.68,11.65,11.68,10300.0,9.9632,9.9888,9.9632,9.9888,10300.0
2008-11-11 13:00:00,11.69,11.74,11.66,11.71,14200.0,9.9974,10.0401,9.9717,10.0145,14200.0
2008-11-11 13:05:00,11.72,11.77,11.69,11.76,28400.0,10.023,10.0658,9.9974,10.0572,28400.0
2008-11-11 13:10:00,11.75,11.77,11.68,11.68,108700.0,10.0487,10.0658,9.9888,9.9888,108700.0
2008-11-11 13:15:00,11.67,11.69,11.67,11.69,41200.0,9.9803,9.9974,9.9803,9.9974,41200.0
2008-11-11 13:20:00,11.7,11.7,11.66,11.66,11500.0,10.0059,10.0059,9.9717,9.9717,11500.0
2008-11-11 13:25:00,11.66,11.68,11.65,11.68,56900.0,9.9717,9.9888,9.9632,9.9888,56900.0
2008-11-11 13:30:00,11.67,11.71,11.66,11.66,9400.0,9.9803,10.0145,9.9717,9.9717,9400.0
2008-11-11 13:35:00,11.67,11.67,11.64,11.65,71700.0,9.9803,9.9803,9.9546,9.9632,71700.0
2008-11-11 13:40:00,11.66,11.7,11.65,11.7,17100.0,9.9717,10.0059,9.9632,10.0059,17100.0
2008-11-11 13:45:00,11.69,11.76,11.69,11.76,16800.0,9.9974,10.0572,9.9974,10.0572,16800.0
2008-11-11 13:50:00,11.76,11.87,11.76,11.87,82800.0,10.0572,10.1513,10.0572,10.1513,82800.0
2008-11-11 13:55:00,11.87,12.0,11.86,12.0,175200.0,10.1513,10.2625,10.1428,10.2625,175200.0
2008-11-11 14:00:00,11.99,12.03,11.89,11.89,115500.0,10.2539,10.2881,10.1684,10.1684,115500.0
2008-11-11 14:05:00,11.89,11.93,11.83,11.83,30600.0,10.1684,10.2026,10.1171,10.1171,30600.0
2008-11-11 14:10:00,11.84,11.9,11.84,11.88,32700.0,10.1257,10.177,10.1257,10.1599,32700.0
2008-11-11 14:15:00,11.87,11.97,11.84,11.97,49200.0,10.1513,10.2368,10.1257,10.2368,49200.0
2008-11-11 14:20:00,11.98,12.03,11.96,11.99,46300.0,10.2454,10.2881,10.2283,10.2539,46300.0
2008-11-11 14:25:00,11.98,12.09,11.98,12.09,128700.0,10.2454,10.3395,10.2454,10.3395,128700.0
2008-11-11 14:30:00,12.1,12.2,12.06,12.2,44400.0,10.348,10.4335,10.3138,10.4335,44400.0
2008-11-11 14:35:00,12.2,12.21,12.08,12.09,79700.0,10.4335,10.4421,10.3309,10.3395,79700.0
2008-11-11 14:40:00,12.08,12.08,11.97,11.97,53700.0,10.3309,10.3309,10.2368,10.2368,53700.0
2008-11-11 14:45:00,11.98,12.03,11.95,11.96,93100.0,10.2454,10.2881,10.2197,10.2283,93100.0
2008-11-11 14:50:00,11.96,11.96,11.81,11.82,73200.0,10.2283,10.2283,10.1,10.1085,73200.0
2008-11-11 14:55:00,11.84,11.88,11.77,11.77,17900.0,10.1257,10.1599,10.0658,10.0658,17900.0
2008-11-11 15:00:00,11.76,11.81,11.74,11.79,17200.0,10.0572,10.1,10.0401,10.0829,17200.0
2008-11-11 15:05:00,11.8,11.88,11.79,11.79,39700.0,10.0914,10.1599,10.0829,10.0829,39700.0
2008-11-11 15:10:00,11.79,11.87,11.79,11.87,36100.0,10.0829,10.1513,10.0829,10.1513,36100.0
2008-11-11 15:15:00,11.86,11.92,11.81,11.91,43400.0,10.1428,10.1941,10.1,10.1855,43400.0
2008-11-11 15:20:00,11.91,11.94,11.88,11.9,16000.0,10.1855,10.2112,10.1599,10.177,16000.0
2008-11-11 15:25:00,11.9,11.9,11.83,11.84,18700.0,10.177,10.177,10.1171,10.1257,18700.0
2008-11-11 15:30:00,11.84,11.84,11.74,11.74,33800.0,10.1257,10.1257,10.0401,10.0401,33800.0
2008-11-11 15:35:00,11.74,11.74,11.67,11.68,24300.0,10.0401,10.0401,9.9803,9.9888,24300.0
2008-11-11 15:40:00,11.68,11.79,11.68,11.76,75400.0,9.9888,10.0829,9.9888,10.0572,75400.0
2008-11-11 15:45:00,11.75,11.85,11.74,11.85,67100.0,10.0487,10.1342,10.0401,10.1342,67100.0
2008-11-11 15:50:00,11.86,11.88,11.8,11.82,32600.0,10.1428,10.1599,10.0914,10.1085,32600.0
2008-11-11 15:55:00,11.83,11.88,11.83,11.85,91300.0,10.1171,10.1599,10.1171,10.1342,91300.0
2008-11-11 16:00:00,11.84,11.88,11.76,11.87,1800.0,10.1257,10.1599,10.0572,10.1513,1800.0
2008-11-11 16:05:00,11.87,11.87,11.87,11.87,0.0,10.1513,10.1513,10.1513,10.1513,0.0
2008-11-11 16:10:00,11.87,11.87,11.87,11.87,0.0,10.1513,10.1513,10.1513,10.1513,0.0
2008-11-12 09:30:00,11.45,11.7,11.43,11.54,49300.0,9.7921,10.0059,9.775,9.8691,49300.0
2008-11-12 09:35:00,11.55,11.63,11.47,11.51,141000.0,9.8776,9.9461,9.8092,9.8434,141000.0
2008-11-12 09:40:00,11.51,11.54,11.42,11.48,46200.0,9.8434,9.8691,9.7665,9.8178,46200.0
2008-11-12 09:45:00,11.48,11.5,11.41,11.48,26400.0,9.8178,9.8349,9.7579,9.8178,26400.0
2008-11-12 09:50:00,11.48,11.54,11.48,11.54,78300.0,9.8178,9.8691,9.8178,9.8691,78300.0
2008-11-12 09:55:00,11.53,11.58,11.51,11.51,41400.0,9.8605,9.9033,9.8434,9.8434,41400.0
2008-11-12 10:00:00,11.51,11.52,11.47,11.48,63400.0,9.8434,9.852,9.8092,9.8178,63400.0
2008-11-12 10:05:00,11.48,11.49,11.38,11.39,36700.0,9.8178,9.8263,9.7323,9.7408,36700.0
2008-11-12 10:10:00,11.38,11.43,11.37,11.38,25900.0,9.7323,9.775,9.7237,9.7323,25900.0
2008-11-12 10:15:00,11.38,11.4,11.29,11.32,44700.0,9.7323,9.7494,9.6553,9.6809,44700.0
2008-11-12 10:20:00,11.32,11.33,11.27,11.3,88200.0,9.6809,9.6895,9.6382,9.6638,88200.0
2008-11-12 10:25:00,11.31,11.34,11.25,11.25,32700.0,9.6724,9.698,9.6211,9.6211,32700.0
2008-11-12 10:30:00,11.24,11.26,11.16,11.17,164800.0,9.6125,9.6296,9.5441,9.5527,164800.0
2008-11-12 10:35:00,11.17,11.19,11.15,11.17,32600.0,9.5527,9.5698,9.5356,9.5527,32600.0
2008-11-12 10:40:00,11.17,11.18,11.13,11.18,15000.0,9.5527,9.5612,9.5185,9.5612,15000.0
2008-11-12 10:45:00,11.19,11.22,11.16,11.22,50000.0,9.5698,9.5954,9.5441,9.5954,50000.0
2008-11-12 10:50:00,11.22,11.26,11.22,11.23,38400.0,9.5954,9.6296,9.5954,9.604,38400.0
2008-11-12 10:55:00,11.23,11.28,11.22,11.28,57100.0,9.604,9.6467,9.5954,9.6467,57100.0
2008-11-12 11:00:00,11.28,11.28,11.24,11.25,111700.0,9.6467,9.6467,9.6125,9.6211,111700.0
2008-11-12 11:05:00,11.24,11.26,11.22,11.25,25400.0,9.6125,9.6296,9.5954,9.6211,25400.0
2008-11-12 11:10:00,11.26,11.26,11.22,11.25,31900.0,9.6296,9.6296,9.5954,9.6211,31900.0
2008-11-12 11:15:00,11.26,11.3,11.25,11.3,22000.0,9.6296,9.6638,9.6211,9.6638,22000.0
2008-11-12 11:20:00,11.29,11.35,11.26,11.35,20700.0,9.6553,9.7066,9.6296,9.7066,20700.0
2008-11-12 11:25:00,11.36,11.37,11.32,11.34,30000.0,9.7152,9.7237,9.6809,9.698,30000.0
2008-11-12 11:30:00,11.35,11.37,11.31,11.32,15400.0,9.7066,9.7237,9.6724,9.6809,15400.0
2008-11-12 11:35:00,11.31,11.31,11.27,11.27,84300.0,9.6724,9.6724,9.6382,9.6382,84300.0
2008-11-12 11:40:00,11.26,11.26,11.24,11.24,53400.0,9.6296,9.6296,9.6125,9.6125,53400.0
2008-11-12 11:45:00,11.23,11.23,11.19,11.19,12400.0,9.604,9.604,9.5698,9.5698,12400.0
2008-11-12 11:50:00,11.19,11.2,11.16,11.19,18300.0,9.5698,9.5783,9.5441,9.5698,18300.0
2008-11-12 11:55:00,11.19,11.24,11.19,11.23,20500.0,9.5698,9.6125,9.5698,9.604,20500.0
2008-11-12 12:00:00,11.24,11.25,11.22,11.25,5900.0,9.6125,9.6211,9.5954,9.6211,5900.0
2008-11-12 12:05:00,11.24,11.24,11.17,11.17,6100.0,9.6125,9.6125,9.5527,9.5527,6100.0
2008-11-12 12:10:00,11.17,11.18,11.15,11.18,8400.0,9.5527,9.5612,9.5356,9.5612,8400.0
2008-11-12 12:15:00,11.18,11.18,11.14,11.17,14500.0,9.5612,9.5612,9.527,9.5527,14500.0
2008-11-12 12:20:00,11.15,11.22,11.14,11.22,7800.0,9.5356,9.5954,9.527,9.5954,7800.0
2008-11-12 12:25:00,11.21,11.24,11.21,11.24,6300.0,9.5869,9.6125,9.5869,9.6125,6300.0
2008-11-12 12:30:00,11.24,11.24,11.21,11.22,5300.0,9.6125,9.6125,9.5869,9.5954,5300.0
2008-11-12 12:35:00,11.21,11.23,11.19,11.23,14200.0,9.5869,9.604,9.5698,9.604,14200.0
2008-11-12 12:40:00,11.22,11.23,11.22,11.23,8200.0,9.5954,9.604,9.5954,9.604,8200.0
2008-11-12 12:45:00,11.23,11.23,11.19,11.19,37200.0,9.604,9.604,9.5698,9.5698,37200.0
2008-11-12 12:50:00,11.2,11.21,11.18,11.18,7300.0,9.5783,9.5869,9.5612,9.5612,7300.0
2008-11-12 12:55:00,11.17,11.22,11.17,11.22,10200.0,9.5527,9.5954,9.5527,9.5954,10200.0
2008-11-12 13:00:00,11.22,11.23,11.2,11.2,5700.0,9.5954,9.604,9.5783,9.5783,5700.0
2008-11-12 13:05:00,11.21,11.22,11.2,11.21,4500.0,9.5869,9.5954,9.5783,9.5869,4500.0
2008-11-12 13:10:00,11.21,11.21,11.15,11.15,4700.0,9.5869,9.5869,9.5356,9.5356,4700.0
2008-11-12 13:15:00,11.14,11.15,11.11,11.12,2900.0,9.527,9.5356,9.5014,9.5099,2900.0
2008-11-12 13:20:00,11.12,11.13,11.1,11.11,3700.0,9.5099,9.5185,9.4928,9.5014,3700.0
2008-11-12 13:25:00,11.11,11.11,11.1,11.11,2000.0,9.5014,9.5014,9.4928,9.5014,2000.0
2008-11-12 13:30:00,11.1,11.1,11.06,11.06,5100.0,9.4928,9.4928,9.4586,9.4586,5100.0
2008-11-12 13:35:00,11.05,11.11,11.05,11.11,6100.0,9.45,9.5014,9.45,9.5014,6100.0
2008-11-12 13:40:00,11.1,11.12,11.1,11.11,2300.0,9.4928,9.5099,9.4928,9.5014,2300.0
2008-11-12 13:45:00,11.11,11.11,11.06,11.07,14000.0,9.5014,9.5014,9.4586,9.4671,14000.0
2008-11-12 13:50:00,11.06,11.07,11.05,11.05,57300.0,9.4586,9.4671,9.45,9.45,57300.0
2008-11-12 13:55:00,11.05,11.05,11.02,11.03,18200.0,9.45,9.45,9.4244,9.4329,18200.0
2008-11-12 14:00:00,11.02,11.03,10.98,10.98,78200.0,9.4244,9.4329,9.3902,9.3902,78200.0
2008-11-12 14:05:00,10.99,10.99,10.96,10.97,53800.0,9.3987,9.3987,9.3731,9.3816,53800.0
2008-11-12 14:10:00,10.98,10.99,10.95,10.95,20800.0,9.3902,9.3987,9.3645,9.3645,20800.0
2008-11-12 14:15:00,10.94,11.0,10.94,10.99,25200.0,9.356,9.4073,9.356,9.3987,25200.0
2008-11-12 14:20:00,10.99,11.03,10.99,11.03,21200.0,9.3987,9.4329,9.3987,9.4329,21200.0
2008-11-12 14:25:00,11.02,11.05,11.01,11.03,39500.0,9.4244,9.45,9.4158,9.4329,39500.0
2008-11-12 14:30:00,11.03,11.09,11.02,11.06,55800.0,9.4329,9.4842,9.4244,9.4586,55800.0
2008-11-12 14:35:00,11.06,11.07,11.03,11.03,19500.0,9.4586,9.4671,9.4329,9.4329,19500.0
2008-11-12 14:40:00,11.04,11.05,11.0,11.05,20100.0,9.4415,9.45,9.4073,9.45,20100.0
2008-11-12 14:45:00,11.05,11.09,11.03,11.03,25200.0,9.45,9.4842,9.4329,9.4329,25200.0
2008-11-12 14:50:00,11.02,11.03,10.99,11.01,17300.0,9.4244,9.4329,9.3987,9.4158,17300.0
2008-11-12 14:55:00,11.0,11.0,10.96,10.96,8900.0,9.4073,9.4073,9.3731,9.3731,8900.0
2008-11-12 15:00:00,10.97,10.97,10.91,10.93,32100.0,9.3816,9.3816,9.3303,9.3474,32100.0
2008-11-12 15:05:00,10.94,10.96,10.93,10.94,61100.0,9.356,9.3731,9.3474,9.356,61100.0
2008-11-12 15:10:00,10.95,10.97,10.95,10.96,36800.0,9.3645,9.3816,9.3645,9.3731,36800.0
2008-11-12 15:15:00,10.97,10.98,10.93,10.98,72200.0,9.3816,9.3902,9.3474,9.3902,72200.0
2008-11-12 15:20:00,10.97,10.97,10.91,10.91,72800.0,9.3816,9.3816,9.3303,9.3303,72800.0
2008-11-12 15:25:00,10.92,10.93,10.89,10.9,129000.0,9.3389,9.3474,9.3132,9.3218,129000.0
2008-11-12 15:30:00,10.9,10.95,10.89,10.94,82000.0,9.3218,9.3645,9.3132,9.356,82000.0
2008-11-12 15:35:00,10.94,10.96,10.9,10.92,61300.0,9.356,9.3731,9.3218,9.3389,61300.0
2008-11-12 15:40:00,10.92,10.98,10.86,10.97,79600.0,9.3389,9.3902,9.2876,9.3816,79600.0
2008-11-12 15:45:00,10.98,10.99,10.9,10.9,127400.0,9.3902,9.3987,9.3218,9.3218,127400.0
2008-11-12 15:50:00,10.91,10.97,10.91,10.95,225900.0,9.3303,9.3816,9.3303,9.3645,225900.0
2008-11-12 15:55:00,10.95,10.99,10.93,10.99,326600.0,9.3645,9.3987,9.3474,9.3987,326600.0
2008-11-12 16:00:00,11.03,11.03,11.0,11.03,300.0,9.4329,9.4329,9.4073,9.4329,300.0
2008-11-12 16:05:00,11.03,11.03,11.03,11.03,0.0,9.4329,9.4329,9.4329,9.4329,0.0
2008-11-12 16:10:00,11.03,11.03,11.03,11.03,0.0,9.4329,9.4329,9.4329,9.4329,0.0
2008-11-13 09:30:00,11.08,11.08,10.99,10.99,58500.0,9.4757,9.4757,9.3987,9.3987,58500.0
2008-11-13 09:35:00,10.98,11.0,10.76,10.76,193300.0,9.3902,9.4073,9.202,9.202,193300.0
2008-11-13 09:40:00,10.76,10.76,10.67,10.68,53500.0,9.202,9.202,9.1251,9.1336,53500.0
2008-11-13 09:45:00,10.69,10.81,10.64,10.66,373100.0,9.1422,9.2448,9.0994,9.1165,373100.0
2008-11-13 09:50:00,10.66,10.69,10.6,10.6,114500.0,9.1165,9.1422,9.0652,9.0652,114500.0
2008-11-13 09:55:00,10.62,10.63,10.5,10.52,58200.0,9.0823,9.0909,8.9797,8.9968,58200.0
2008-11-13 10:00:00,10.51,10.65,10.51,10.65,81500.0,8.9882,9.108,8.9882,9.108,81500.0
2008-11-13 10:05:00,10.65,10.66,10.55,10.57,105400.0,9.108,9.1165,9.0224,9.0395,105400.0
2008-11-13 10:10:00,10.58,10.66,10.57,10.63,122700.0,9.0481,9.1165,9.0395,9.0909,122700.0
2008-11-13 10:15:00,10.64,10.69,10.63,10.65,126300.0,9.0994,9.1422,9.0909,9.108,126300.0
2008-11-13 10:20:00,10.65,10.78,10.64,10.71,55700.0,9.108,9.2191,9.0994,9.1593,55700.0
2008-11-13 10:25:00,10.71,10.77,10.7,10.73,46100.0,9.1593,9.2106,9.1507,9.1764,46100.0
2008-11-13 10:30:00,10.73,10.76,10.65,10.67,120900.0,9.1764,9.202,9.108,9.1251,120900.0
2008-11-13 10:35:00,10.66,10.78,10.66,10.78,324200.0,9.1165,9.2191,9.1165,9.2191,324200.0
2008-11-13 10:40:00,10.79,10.8,10.69,10.7,54000.0,9.2277,9.2362,9.1422,9.1507,54000.0
2008-11-13 10:45:00,10.69,10.69,10.61,10.63,44700.0,9.1422,9.1422,9.0737,9.0909,44700.0
2008-11-13 10:50:00,10.62,10.73,10.62,10.73,60800.0,9.0823,9.1764,9.0823,9.1764,60800.0
2008-11-13 10:55:00,10.73,10.74,10.7,10.71,49900.0,9.1764,9.1849,9.1507,9.1593,49900.0
2008-11-13 11:00:00,10.71,10.75,10.69,10.75,43500.0,9.1593,9.1935,9.1422,9.1935,43500.0
2008-11-13 11:05:00,10.73,10.74,10.59,10.59,116200.0,9.1764,9.1849,9.0566,9.0566,116200.0
2008-11-13 11:10:00,10.6,10.67,10.6,10.65,53900.0,9.0652,9.1251,9.0652,9.108,53900.0
2008-11-13 11:15:00,10.64,10.65,10.57,10.57,41700.0,9.0994,9.108,9.0395,9.0395,41700.0
2008-11-13 11:20:00,10.57,10.59,10.54,10.58,41500.0,9.0395,9.0566,9.0139,9.0481,41500.0
2008-11-13 11:25:00,10.58,10.61,10.57,10.6,19900.0,9.0481,9.0737,9.0395,9.0652,19900.0
2008-11-13 11:30:00,10.61,10.62,10.57,10.57,24200.0,9.0737,9.0823,9.0395,9.0395,24200.0
2008-11-13 11:35:00,10.57,10.57,10.52,10.52,82700.0,9.0395,9.0395,8.9968,8.9968,82700.0
2008-11-13 11:40:00,10.53,10.55,10.52,10.52,13300.0,9.0053,9.0224,8.9968,8.9968,13300.0
2008-11-13 11:45:00,10.51,10.54,10.5,10.51,22400.0,8.9882,9.0139,8.9797,8.9882,22400.0
2008-11-13 11:50:00,10.52,10.55,10.46,10.47,25900.0,8.9968,9.0224,8.9455,8.954,25900.0
2008-11-13 11:55:00,10.47,10.49,10.47,10.47,6500.0,8.954,8.9711,8.954,8.954,6500.0
2008-11-13 12:00:00,10.48,10.52,10.48,10.49,29700.0,8.9626,8.9968,8.9626,8.9711,29700.0
2008-11-13 12:05:00,10.48,10.5,10.48,10.49,39300.0,8.9626,8.9797,8.9626,8.9711,39300.0
2008-11-13 12:10:00,10.48,10.49,10.44,10.44,148500.0,8.9626,8.9711,8.9284,8.9284,148500.0
2008-11-13 12:15:00,10.43,10.43,10.4,10.4,49000.0,8.9198,8.9198,8.8942,8.8942,49000.0
2008-11-13 12:20:00,10.39,10.39,10.35,10.37,109800.0,8.8856,8.8856,8.8514,8.8685,109800.0
2008-11-13 12:25:00,10.37,10.37,10.3,10.31,29100.0,8.8685,8.8685,8.8086,8.8172,29100.0
2008-11-13 12:30:00,10.31,10.32,10.31,10.31,35200.0,8.8172,8.8257,8.8172,8.8172,35200.0
2008-11-13 12:35:00,10.32,10.34,10.32,10.32,37200.0,8.8257,8.8428,8.8257,8.8257,37200.0
2008-11-13 12:40:00,10.33,10.33,10.29,10.3,13300.0,8.8343,8.8343,8.8001,8.8086,13300.0
2008-11-13 12:45:00,10.3,10.31,10.24,10.24,27000.0,8.8086,8.8172,8.7573,8.7573,27000.0
2008-11-13 12:50:00,10.23,10.23,10.16,10.21,52500.0,8.7488,8.7488,8.6889,8.7317,52500.0
2008-11-13 12:55:00,10.19,10.2,10.07,10.07,101800.0,8.7146,8.7231,8.6119,8.6119,101800.0
2008-11-13 13:00:00,10.07,10.14,10.07,10.09,95300.0,8.6119,8.6718,8.6119,8.629,95300.0
2008-11-13 13:05:00,10.11,10.22,10.09,10.21,141300.0,8.6461,8.7402,8.629,8.7317,141300.0
2008-11-13 13:10:00,10.22,10.27,10.2,10.26,75000.0,8.7402,8.783,8.7231,8.7744,75000.0
2008-11-13 13:15:00,10.26,10.44,10.25,10.4,50300.0,8.7744,8.9284,8.7659,8.8942,50300.0
2008-11-13 13:20:00,10.41,10.41,10.33,10.33,48700.0,8.9027,8.9027,8.8343,8.8343,48700.0
2008-11-13 13:25:00,10.33,10.43,10.31,10.43,57300.0,8.8343,8.9198,8.8172,8.9198,57300.0
2008-11-13 13:30:00,10.44,10.5,10.41,10.43,106700.0,8.9284,8.9797,8.9027,8.9198,106700.0
2008-11-13 13:35:00,10.44,10.59,10.44,10.57,128400.0,8.9284,9.0566,8.9284,9.0395,128400.0
2008-11-13 13:40:00,10.56,10.71,10.56,10.71,121800.0,9.031,9.1593,9.031,9.1593,121800.0
2008-11-13 13:45:00,10.72,10.77,10.59,10.61,95500.0,9.1678,9.2106,9.0566,9.0737,95500.0
2008-11-13 13:50:00,10.59,10.92,10.59,10.84,161200.0,9.0566,9.3389,9.0566,9.2704,161200.0
2008-11-13 13:55:00,10.82,10.85,10.66,10.68,131300.0,9.2533,9.279,9.1165,9.1336,131300.0
2008-11-13 14:00:00,10.66,10.79,10.66,10.74,81800.0,9.1165,9.2277,9.1165,9.1849,81800.0
2008-11-13 14:05:00,10.74,10.82,10.72,10.79,78100.0,9.1849,9.2533,9.1678,9.2277,78100.0
2008-11-13 14:10:00,10.79,10.91,10.79,10.84,94400.0,9.2277,9.3303,9.2277,9.2704,94400.0
2008-11-13 14:15:00,10.84,10.95,10.82,10.82,219800.0,9.2704,9.3645,9.2533,9.2533,219800.0
2008-11-13 14:20:00,10.83,11.03,10.83,11.01,145400.0,9.2619,9.4329,9.2619,9.4158,145400.0
2008-11-13 14:25:00,10.99,11.22,10.96,11.18,336400.0,9.3987,9.5954,9.3731,9.5612,336400.0
2008-11-13 14:30:00,11.17,11.22,11.01,11.01,169100.0,9.5527,9.5954,9.4158,9.4158,169100.0
2008-11-13 14:35:00,11.0,11.35,10.99,11.34,254500.0,9.4073,9.7066,9.3987,9.698,254500.0
2008-11-13 14:40:00,11.34,11.35,11.23,11.28,125500.0,9.698,9.7066,9.604,9.6467,125500.0
2008-11-13 14:45:00,11.29,11.42,11.29,11.35,211300.0,9.6553,9.7665,9.6553,9.7066,211300.0
2008-11-13 14:50:00,11.35,11.4,11.26,11.27,90800.0,9.7066,9.7494,9.6296,9.6382,90800.0
2008-11-13 14:55:00,11.26,11.31,11.24,11.25,195500.0,9.6296,9.6724,9.6125,9.6211,195500.0
2008-11-13 15:00:00,11.24,11.29,11.12,11.13,57400.0,9.6125,9.6553,9.5099,9.5185,57400.0
2008-11-13 15:05:00,11.12,11.15,10.98,11.0,249100.0,9.5099,9.5356,9.3902,9.4073,249100.0
2008-11-13 15:10:00,11.0,11.18,11.0,11.15,308800.0,9.4073,9.5612,9.4073,9.5356,308800.0
2008-11-13 15:15:00,11.13,11.32,11.13,11.26,531100.0,9.5185,9.6809,9.5185,9.6296,531100.0
2008-11-13 15:20:00,11.25,11.34,11.21,11.34,174400.0,9.6211,9.698,9.5869,9.698,174400.0
2008-11-13 15:25:00,11.34,11.38,11.29,11.38,134300.0,9.698,9.7323,9.6553,9.7323,134300.0
2008-11-13 15:30:00,11.38,11.49,11.32,11.47,328900.0,9.7323,9.8263,9.6809,9.8092,328900.0
2008-11-13 15:35:00,11.46,11.53,11.44,11.47,289300.0,9.8007,9.8605,9.7836,9.8092,289300.0
2008-11-13 15:40:00,11.48,11.51,11.42,11.45,227200.0,9.8178,9.8434,9.7665,9.7921,227200.0
2008-11-13 15:45:00,11.45,11.5,11.4,11.4,229200.0,9.7921,9.8349,9.7494,9.7494,229200.0
2008-11-13 15:50:00,11.39,11.52,11.38,11.51,361600.0,9.7408,9.852,9.7323,9.8434,361600.0
2008-11-13 15:55:00,11.52,11.65,11.51,11.62,215000.0,9.852,9.9632,9.8434,9.9375,215000.0
2008-11-13 16:00:00,11.54,11.6,11.54,11.6,2000.0,9.8691,9.9204,9.8691,9.9204,2000.0
2008-11-13 16:05:00,11.6,11.6,11.6,11.6,0.0,9.9204,9.9204,9.9204,9.9204,0.0
2008-11-13 16:10:00,11.6,11.6,11.6,11.6,0.0,9.9204,9.9204,9.9204,9.9204,0.0
2008-11-14 09:30:00,11.12,11.46,11.12,11.46,90700.0,9.5099,9.8007,9.5099,9.8007,90700.0
2008-11-14 09:35:00,11.47,11.49,11.4,11.42,22300.0,9.8092,9.8263,9.7494,9.7665,22300.0
2008-11-14 09:40:00,11.44,11.7,11.44,11.7,434900.0,9.7836,10.0059,9.7836,10.0059,434900.0
2008-11-14 09:45:00,11.7,11.83,11.7,11.78,217100.0,10.0059,10.1171,10.0059,10.0743,217100.0
2008-11-14 09:50:00,11.79,11.96,11.79,11.96,188200.0,10.0829,10.2283,10.0829,10.2283,188200.0
2008-11-14 09:55:00,11.96,12.18,11.96,12.04,246800.0,10.2283,10.4164,10.2283,10.2967,246800.0
2008-11-14 10:00:00,12.03,12.07,11.89,11.89,46800.0,10.2881,10.3224,10.1684,10.1684,46800.0
2008-11-14 10:05:00,11.88,11.9,11.57,11.59,76400.0,10.1599,10.177,9.8947,9.9119,76400.0
2008-11-14 10:10:00,11.59,11.66,11.57,11.57,67300.0,9.9119,9.9717,9.8947,9.8947,67300.0
2008-11-14 10:15:00,11.55,11.59,11.45,11.46,34500.0,9.8776,9.9119,9.7921,9.8007,34500.0
2008-11-14 10:20:00,11.47,11.47,11.39,11.4,25900.0,9.8092,9.8092,9.7408,9.7494,25900.0
2008-11-14 10:25:00,11.4,11.47,11.37,11.45,50800.0,9.7494,9.8092,9.7237,9.7921,50800.0
2008-11-14 10:30:00,11.46,11.46,11.35,11.36,62600.0,9.8007,9.8007,9.7066,9.7152,62600.0
2008-11-14 10:35:00,11.34,11.41,11.27,11.27,37600.0,9.698,9.7579,9.6382,9.6382,37600.0
2008-11-14 10:40:00,11.27,11.3,11.22,11.29,44200.0,9.6382,9.6638,9.5954,9.6553,44200.0
2008-11-14 10:45:00,11.3,11.43,11.24,11.43,53100.0,9.6638,9.775,9.6125,9.775,53100.0
2008-11-14 10:50:00,11.46,11.47,11.34,11.35,21000.0,9.8007,9.8092,9.698,9.7066,21000.0
2008-11-14 10:55:00,11.36,11.39,11.33,11.33,29800.0,9.7152,9.7408,9.6895,9.6895,29800.0
2008-11-14 11:00:00,11.32,11.33,11.25,11.27,46200.0,9.6809,9.6895,9.6211,9.6382,46200.0
2008-11-14 11:05:00,11.27,11.31,11.23,11.27,27300.0,9.6382,9.6724,9.604,9.6382,27300.0
2008-11-14 11:10:00,11.27,11.34,11.21,11.34,31000.0,9.6382,9.698,9.5869,9.698,31000.0
2008-11-14 11:15:00,11.34,11.42,11.34,11.42,30700.0,9.698,9.7665,9.698,9.7665,30700.0
2008-11-14 11:20:00,11.4,11.41,11.32,11.34,27700.0,9.7494,9.7579,9.6809,9.698,27700.0
2008-11-14 11:25:00,11.34,11.43,11.34,11.36,144500.0,9.698,9.775,9.698,9.7152,144500.0
2008-11-14 11:30:00,11.36,11.37,11.3,11.3,53500.0,9.7152,9.7237,9.6638,9.6638,53500.0
2008-11-14 11:35:00,11.3,11.32,11.28,11.29,57700.0,9.6638,9.6809,9.6467,9.6553,57700.0
2008-11-14 11:40:00,11.29,11.3,11.25,11.27,32500.0,9.6553,9.6638,9.6211,9.6382,32500.0
2008-11-14 11:45:00,11.27,11.3,11.25,11.3,7100.0,9.6382,9.6638,9.6211,9.6638,7100.0
2008-11-14 11:50:00,11.33,11.35,11.25,11.25,12600.0,9.6895,9.7066,9.6211,9.6211,12600.0
2008-11-14 11:55:00,11.25,11.26,11.19,11.2,10300.0,9.6211,9.6296,9.5698,9.5783,10300.0
2008-11-14 12:00:00,11.2,11.2,11.1,11.11,19700.0,9.5783,9.5783,9.4928,9.5014,19700.0
2008-11-14 12:05:00,11.11,11.15,11.06,11.15,12900.0,9.5014,9.5356,9.4586,9.5356,12900.0
2008-11-14 12:10:00,11.13,11.17,11.11,11.17,31200.0,9.5185,9.5527,9.5014,9.5527,31200.0
2008-11-14 12:15:00,11.17,11.18,11.08,11.08,9700.0,9.5527,9.5612,9.4757,9.4757,9700.0
2008-11-14 12:20:00,11.08,11.17,11.08,11.13,21600.0,9.4757,9.5527,9.4757,9.5185,21600.0
2008-11-14 12:25:00,11.12,11.17,11.1,11.17,31300.0,9.5099,9.5527,9.4928,9.5527,31300.0
2008-11-14 12:30:00,11.16,11.17,11.1,11.1,6500.0,9.5441,9.5527,9.4928,9.4928,6500.0
2008-11-14 12:35:00,11.1,11.23,11.1,11.22,10500.0,9.4928,9.604,9.4928,9.5954,10500.0
2008-11-14 12:40:00,11.24,11.24,11.21,11.21,5400.0,9.6125,9.6125,9.5869,9.5869,5400.0
2008-11-14 12:45:00,11.23,11.26,11.16,11.16,11700.0,9.604,9.6296,9.5441,9.5441,11700.0
2008-11-14 12:50:00,11.17,11.2,11.16,11.17,11000.0,9.5527,9.5783,9.5441,9.5527,11000.0
2008-11-14 12:55:00,11.18,11.27,11.18,11.25,18400.0,9.5612,9.6382,9.5612,9.6211,18400.0
2008-11-14 13:00:00,11.24,11.24,11.18,11.18,15400.0,9.6125,9.6125,9.5612,9.5612,15400.0
2008-11-14 13:05:00,11.17,11.18,11.15,11.16,5500.0,9.5527,9.5612,9.5356,9.5441,5500.0
2008-11-14 13:10:00,11.16,11.17,11.08,11.08,15400.0,9.5441,9.5527,9.4757,9.4757,15400.0
2008-11-14 13:15:00,11.07,11.14,11.07,11.14,8600.0,9.4671,9.527,9.4671,9.527,8600.0
2008-11-14 13:20:00,11.14,11.17,11.1,11.17,17800.0,9.527,9.5527,9.4928,9.5527,17800.0
2008-11-14 13:25:00,11.17,11.29,11.17,11.29,19500.0,9.5527,9.6553,9.5527,9.6553,19500.0
2008-11-14 13:30:00,11.29,11.36,11.26,11.27,36300.0,9.6553,9.7152,9.6296,9.6382,36300.0
2008-11-14 13:35:00,11.25,11.26,11.21,11.21,9700.0,9.6211,9.6296,9.5869,9.5869,9700.0
2008-11-14 13:40:00,11.23,11.25,11.18,11.18,16000.0,9.604,9.6211,9.5612,9.5612,16000.0
2008-11-14 13:45:00,11.16,11.18,11.11,11.18,23400.0,9.5441,9.5612,9.5014,9.5612,23400.0
2008-11-14 13:50:00,11.19,11.26,11.19,11.21,15300.0,9.5698,9.6296,9.5698,9.5869,15300.0
2008-11-14 13:55:00,11.22,11.26,11.16,11.16,24500.0,9.5954,9.6296,9.5441,9.5441,24500.0
2008-11-14 14:00:00,11.17,11.23,11.14,11.23,22200.0,9.5527,9.604,9.527,9.604,22200.0
2008-11-14 14:05:00,11.23,11.34,11.23,11.28,91900.0,9.604,9.698,9.604,9.6467,91900.0
2008-11-14 14:10:00,11.29,11.29,11.23,11.26,24600.0,9.6553,9.6553,9.604,9.6296,24600.0
2008-11-14 14:15:00,11.27,11.46,11.27,11.46,62400.0,9.6382,9.8007,9.6382,9.8007,62400.0
2008-11-14 14:20:00,11.47,11.48,11.35,11.39,84300.0,9.8092,9.8178,9.7066,9.7408,84300.0
2008-11-14 14:25:00,11.4,11.47,11.35,11.36,38900.0,9.7494,9.8092,9.7066,9.7152,38900.0
2008-11-14 14:30:00,11.36,11.38,11.28,11.3,29500.0,9.7152,9.7323,9.6467,9.6638,29500.0
2008-11-14 14:35:00,11.3,11.43,11.29,11.39,23100.0,9.6638,9.775,9.6553,9.7408,23100.0
2008-11-14 14:40:00,11.39,11.56,11.39,11.54,40900.0,9.7408,9.8862,9.7408,9.8691,40900.0
2008-11-14 14:45:00,11.54,11.55,11.41,11.41,33900.0,9.8691,9.8776,9.7579,9.7579,33900.0
2008-11-14 14:50:00,11.4,11.46,11.38,11.43,32800.0,9.7494,9.8007,9.7323,9.775,32800.0
2008-11-14 14:55:00,11.44,11.61,11.44,11.61,26800.0,9.7836,9.929,9.7836,9.929,26800.0
2008-11-14 15:00:00,11.64,11.68,11.49,11.5,46800.0,9.9546,9.9888,9.8263,9.8349,46800.0
2008-11-14 15:05:00,11.5,11.61,11.44,11.6,51800.0,9.8349,9.929,9.7836,9.9204,51800.0
2008-11-14 15:10:00,11.58,11.59,11.48,11.55,40100.0,9.9033,9.9119,9.8178,9.8776,40100.0
2008-11-14 15:15:00,11.55,11.61,11.39,11.39,52500.0,9.8776,9.929,9.7408,9.7408,52500.0
2008-11-14 15:20:00,11.38,11.48,11.38,11.46,34900.0,9.7323,9.8178,9.7323,9.8007,34900.0
2008-11-14 15:25:00,11.46,11.47,11.3,11.35,41600.0,9.8007,9.8092,9.6638,9.7066,41600.0
2008-11-14 15:30:00,11.34,11.36,11.13,11.16,25300.0,9.698,9.7152,9.5185,9.5441,25300.0
2008-11-14 15:35:00,11.16,11.25,11.16,11.23,40100.0,9.5441,9.6211,9.5441,9.604,40100.0
2008-11-14 15:40:00,11.23,11.23,11.1,11.18,66900.0,9.604,9.604,9.4928,9.5612,66900.0
2008-11-14 15:45:00,11.18,11.26,11.17,11.22,65500.0,9.5612,9.6296,9.5527,9.5954,65500.0
2008-11-14 15:50:00,11.22,11.23,11.12,11.12,46900.0,9.5954,9.604,9.5099,9.5099,46900.0
2008-11-14 15:55:00,11.11,11.12,11.01,11.04,89100.0,9.5014,9.5099,9.4158,9.4415,89100.0
2008-11-14 16:00:00,11.04,11.04,11.04,11.04,0.0,9.4415,9.4415,9.4415,9.4415,0.0
2008-11-14 16:05:00,11.04,11.04,11.04,11.04,0.0,9.4415,9.4415,9.4415,9.4415,0.0
2008-11-14 16:10:00,11.04,11.04,11.04,11.04,0.0,9.4415,9.4415,9.4415,9.4415,0.0
2008-11-17 09:30:00,10.71,11.03,10.71,10.83,69400.0,9.1593,9.4329,9.1593,9.2619,69400.0
2008-11-17 09:35:00,10.83,11.11,10.83,10.98,80500.0,9.2619,9.5014,9.2619,9.3902,80500.0
2008-11-17 09:40:00,10.96,11.0,10.9,10.98,61700.0,9.3731,9.4073,9.3218,9.3902,61700.0
2008-11-17 09:45:00,10.96,10.97,10.92,10.96,32500.0,9.3731,9.3816,9.3389,9.3731,32500.0
2008-11-17 09:50:00,10.96,11.02,10.93,10.97,81100.0,9.3731,9.4244,9.3474,9.3816,81100.0
2008-11-17 09:55:00,10.98,11.01,10.96,11.01,31000.0,9.3902,9.4158,9.3731,9.4158,31000.0
2008-11-17 10:00:00,10.98,10.98,10.8,10.82,66200.0,9.3902,9.3902,9.2362,9.2533,66200.0
2008-11-17 10:05:00,10.81,10.88,10.79,10.87,24500.0,9.2448,9.3047,9.2277,9.2961,24500.0
2008-11-17 10:10:00,10.83,10.83,10.73,10.74,12900.0,9.2619,9.2619,9.1764,9.1849,12900.0
2008-11-17 10:15:00,10.73,10.73,10.6,10.61,59000.0,9.1764,9.1764,9.0652,9.0737,59000.0
2008-11-17 10:20:00,10.61,10.67,10.57,10.67,39800.0,9.0737,9.1251,9.0395,9.1251,39800.0
2008-11-17 10:25:00,10.66,10.67,10.62,10.64,8500.0,9.1165,9.1251,9.0823,9.0994,8500.0
2008-11-17 10:30:00,10.63,10.71,10.61,10.71,20100.0,9.0909,9.1593,9.0737,9.1593,20100.0
2008-11-17 10:35:00,10.73,10.75,10.7,10.74,16600.0,9.1764,9.1935,9.1507,9.1849,16600.0
2008-11-17 10:40:00,10.75,10.75,10.7,10.74,14100.0,9.1935,9.1935,9.1507,9.1849,14100.0
2008-11-17 10:45:00,10.7,10.7,10.66,10.67,9800.0,9.1507,9.1507,9.1165,9.1251,9800.0
2008-11-17 10:50:00,10.67,10.7,10.66,10.66,6400.0,9.1251,9.1507,9.1165,9.1165,6400.0
2008-11-17 10:55:00,10.65,10.67,10.63,10.65,6000.0,9.108,9.1251,9.0909,9.108,6000.0
2008-11-17 11:00:00,10.66,10.77,10.66,10.77,17000.0,9.1165,9.2106,9.1165,9.2106,17000.0
2008-11-17 11:05:00,10.77,10.82,10.77,10.79,7200.0,9.2106,9.2533,9.2106,9.2277,7200.0
2008-11-17 11:10:00,10.81,10.89,10.81,10.85,14500.0,9.2448,9.3132,9.2448,9.279,14500.0
2008-11-17 11:15:00,10.85,10.86,10.83,10.85,10900.0,9.279,9.2876,9.2619,9.279,10900.0
2008-11-17 11:20:00,10.84,10.85,10.81,10.82,7500.0,9.2704,9.279,9.2448,9.2533,7500.0
2008-11-17 11:25:00,10.82,10.82,10.79,10.81,5900.0,9.2533,9.2533,9.2277,9.2448,5900.0
2008-11-17 11:30:00,10.79,10.85,10.79,10.85,11200.0,9.2277,9.279,9.2277,9.279,11200.0
2008-11-17 11:35:00,10.83,10.87,10.82,10.87,12400.0,9.2619,9.2961,9.2533,9.2961,12400.0
2008-11-17 11:40:00,10.86,10.86,10.78,10.79,11900.0,9.2876,9.2876,9.2191,9.2277,11900.0
2008-11-17 11:45:00,10.81,10.96,10.81,10.96,36900.0,9.2448,9.3731,9.2448,9.3731,36900.0
2008-11-17 11:50:00,10.95,11.06,10.95,11.06,22700.0,9.3645,9.4586,9.3645,9.4586,22700.0
2008-11-17 11:55:00,11.07,11.11,11.03,11.1,12700.0,9.4671,9.5014,9.4329,9.4928,12700.0
2008-11-17 12:00:00,11.1,11.13,11.06,11.06,32500.0,9.4928,9.5185,9.4586,9.4586,32500.0
2008-11-17 12:05:00,11.09,11.13,11.06,11.13,28600.0,9.4842,9.5185,9.4586,9.5185,28600.0
2008-11-17 12:10:00,11.13,11.16,11.07,11.13,21300.0,9.5185,9.5441,9.4671,9.5185,21300.0
2008-11-17 12:15:00,11.13,11.16,11.1,11.13,28600.0,9.5185,9.5441,9.4928,9.5185,28600.0
2008-11-17 12:20:00,11.13,11.16,11.12,11.12,11700.0,9.5185,9.5441,9.5099,9.5099,11700.0
2008-11-17 12:25:00,11.12,11.12,11.06,11.12,20600.0,9.5099,9.5099,9.4586,9.5099,20600.0
2008-11-17 12:30:00,11.13,11.17,11.13,11.15,24900.0,9.5185,9.5527,9.5185,9.5356,24900.0
2008-11-17 12:35:00,11.15,11.15,11.03,11.05,23400.0,9.5356,9.5356,9.4329,9.45,23400.0
2008-11-17 12:40:00,11.04,11.07,11.03,11.07,10800.0,9.4415,9.4671,9.4329,9.4671,10800.0
2008-11-17 12:45:00,11.08,11.18,11.07,11.18,25500.0,9.4757,9.5612,9.4671,9.5612,25500.0
2008-11-17 12:50:00,11.18,11.18,11.13,11.13,11300.0,9.5612,9.5612,9.5185,9.5185,11300.0
2008-11-17 12:55:00,11.13,11.13,11.04,11.07,29200.0,9.5185,9.5185,9.4415,9.4671,29200.0
2008-11-17 13:00:00,11.05,11.06,10.99,10.99,9100.0,9.45,9.4586,9.3987,9.3987,9100.0
2008-11-17 13:05:00,11.0,11.03,10.98,11.01,52800.0,9.4073,9.4329,9.3902,9.4158,52800.0
2008-11-17 13:10:00,11.0,11.02,10.98,11.01,7400.0,9.4073,9.4244,9.3902,9.4158,7400.0
2008-11-17 13:15:00,11.01,11.01,10.92,10.95,29000.0,9.4158,9.4158,9.3389,9.3645,29000.0
2008-11-17 13:20:00,10.96,10.96,10.94,10.95,15400.0,9.3731,9.3731,9.356,9.3645,15400.0
2008-11-17 13:25:00,10.95,11.02,10.95,11.0,16600.0,9.3645,9.4244,9.3645,9.4073,16600.0
2008-11-17 13:30:00,11.02,11.02,10.95,10.95,13500.0,9.4244,9.4244,9.3645,9.3645,13500.0
2008-11-17 13:35:00,10.94,10.94,10.87,10.88,11400.0,9.356,9.356,9.2961,9.3047,11400.0
2008-11-17 13:40:00,10.89,10.9,10.85,10.85,14400.0,9.3132,9.3218,9.279,9.279,14400.0
2008-11-17 13:45:00,10.85,10.91,10.85,10.91,8100.0,9.279,9.3303,9.279,9.3303,8100.0
2008-11-17 13:50:00,10.9,10.96,10.89,10.96,11900.0,9.3218,9.3731,9.3132,9.3731,11900.0
2008-11-17 13:55:00,10.96,10.99,10.95,10.96,15000.0,9.3731,9.3987,9.3645,9.3731,15000.0
2008-11-17 14:00:00,10.96,10.96,10.84,10.85,22300.0,9.3731,9.3731,9.2704,9.279,22300.0
2008-11-17 14:05:00,10.84,10.99,10.84,10.99,115400.0,9.2704,9.3987,9.2704,9.3987,115400.0
2008-11-17 14:10:00,10.99,11.07,10.94,11.04,101000.0,9.3987,9.4671,9.356,9.4415,101000.0
2008-11-17 14:15:00,11.03,11.06,10.97,11.01,62400.0,9.4329,9.4586,9.3816,9.4158,62400.0
2008-11-17 14:20:00,11.01,11.05,10.94,10.94,20900.0,9.4158,9.45,9.356,9.356,20900.0
2008-11-17 14:25:00,10.94,10.94,10.84,10.85,15300.0,9.356,9.356,9.2704,9.279,15300.0
2008-11-17 14:30:00,10.85,10.89,10.83,10.88,27000.0,9.279,9.3132,9.2619,9.3047,27000.0
2008-11-17 14:35:00,10.88,10.98,10.86,10.97,29000.0,9.3047,9.3902,9.2876,9.3816,29000.0
2008-11-17 14:40:00,10.97,11.01,10.95,11.01,28200.0,9.3816,9.4158,9.3645,9.4158,28200.0
2008-11-17 14:45:00,11.0,11.0,10.94,10.94,12900.0,9.4073,9.4073,9.356,9.356,12900.0
2008-11-17 14:50:00,10.92,10.97,10.9,10.96,26800.0,9.3389,9.3816,9.3218,9.3731,26800.0
2008-11-17 14:55:00,10.97,11.01,10.92,10.93,51000.0,9.3816,9.4158,9.3389,9.3474,51000.0
2008-11-17 15:00:00,10.92,11.02,10.87,11.02,52800.0,9.3389,9.4244,9.2961,9.4244,52800.0
2008-11-17 15:05:00,11.02,11.02,10.94,10.97,37100.0,9.4244,9.4244,9.356,9.3816,37100.0
2008-11-17 15:10:00,10.96,11.01,10.88,10.98,34700.0,9.3731,9.4158,9.3047,9.3902,34700.0
2008-11-17 15:15:00,10.99,11.05,10.99,11.0,62800.0,9.3987,9.45,9.3987,9.4073,62800.0
2008-11-17 15:20:00,10.99,11.02,10.93,10.94,33900.0,9.3987,9.4244,9.3474,9.356,33900.0
2008-11-17 15:25:00,10.93,10.97,10.9,10.94,29700.0,9.3474,9.3816,9.3218,9.356,29700.0
2008-11-17 15:30:00,10.93,10.96,10.84,10.84,37300.0,9.3474,9.3731,9.2704,9.2704,37300.0
2008-11-17 15:35:00,10.83,10.86,10.77,10.81,28900.0,9.2619,9.2876,9.2106,9.2448,28900.0
2008-11-17 15:40:00,10.81,10.86,10.77,10.85,80900.0,9.2448,9.2876,9.2106,9.279,80900.0
2008-11-17 15:45:00,10.85,10.87,10.81,10.81,43900.0,9.279,9.2961,9.2448,9.2448,43900.0
2008-11-17 15:50:00,10.81,10.85,10.8,10.81,78900.0,9.2448,9.279,9.2362,9.2448,78900.0
2008-11-17 15:55:00,10.79,10.8,10.74,10.74,144300.0,9.2277,9.2362,9.1849,9.1849,144300.0
2008-11-17 16:00:00,10.74,10.74,10.74,10.74,0.0,9.1849,9.1849,9.1849,9.1849,0.0
2008-11-17 16:05:00,10.74,10.74,10.74,10.74,0.0,9.1849,9.1849,9.1849,9.1849,0.0
2008-11-17 16:10:00,10.74,10.74,10.74,10.74,0.0,9.1849,9.1849,9.1849,9.1849,0.0
2008-11-18 09:30:00,10.65,10.9,10.63,10.85,88700.0,9.108,9.3218,9.0909,9.279,88700.0
2008-11-18 09:35:00,10.86,10.95,10.85,10.9,45100.0,9.2876,9.3645,9.279,9.3218,45100.0
2008-11-18 09:40:00,10.91,11.0,10.91,10.94,26700.0,9.3303,9.4073,9.3303,9.356,26700.0
2008-11-18 09:45:00,10.93,10.97,10.85,10.97,37000.0,9.3474,9.3816,9.279,9.3816,37000.0
2008-11-18 09:50:00,10.97,10.98,10.8,10.8,23600.0,9.3816,9.3902,9.2362,9.2362,23600.0
2008-11-18 09:55:00,10.79,10.81,10.71,10.81,24700.0,9.2277,9.2448,9.1593,9.2448,24700.0
2008-11-18 10:00:00,10.81,10.81,10.64,10.66,29300.0,9.2448,9.2448,9.0994,9.1165,29300.0
2008-11-18 10:05:00,10.68,10.7,10.66,10.67,47800.0,9.1336,9.1507,9.1165,9.1251,47800.0
2008-11-18 10:10:00,10.66,10.8,10.65,10.75,31900.0,9.1165,9.2362,9.108,9.1935,31900.0
2008-11-18 10:15:00,10.74,10.87,10.74,10.87,31200.0,9.1849,9.2961,9.1849,9.2961,31200.0
2008-11-18 10:20:00,10.87,10.9,10.79,10.79,24200.0,9.2961,9.3218,9.2277,9.2277,24200.0
2008-11-18 10:25:00,10.78,10.94,10.77,10.94,32500.0,9.2191,9.356,9.2106,9.356,32500.0
2008-11-18 10:30:00,10.94,10.94,10.9,10.9,5200.0,9.356,9.356,9.3218,9.3218,5200.0
2008-11-18 10:35:00,10.89,10.9,10.86,10.9,7800.0,9.3132,9.3218,9.2876,9.3218,7800.0
2008-11-18 10:40:00,10.92,10.94,10.83,10.86,27600.0,9.3389,9.356,9.2619,9.2876,27600.0
2008-11-18 10:45:00,10.86,10.87,10.84,10.87,9600.0,9.2876,9.2961,9.2704,9.2961,9600.0
2008-11-18 10:50:00,10.87,10.91,10.85,10.91,8400.0,9.2961,9.3303,9.279,9.3303,8400.0
2008-11-18 10:55:00,10.91,10.91,10.86,10.91,9000.0,9.3303,9.3303,9.2876,9.3303,9000.0
2008-11-18 11:00:00,10.91,10.91,10.81,10.82,16400.0,9.3303,9.3303,9.2448,9.2533,16400.0
2008-11-18 11:05:00,10.82,10.84,10.8,10.81,7200.0,9.2533,9.2704,9.2362,9.2448,7200.0
2008-11-18 11:10:00,10.8,10.86,10.8,10.86,11500.0,9.2362,9.2876,9.2362,9.2876,11500.0
2008-11-18 11:15:00,10.86,10.88,10.85,10.87,8000.0,9.2876,9.3047,9.279,9.2961,8000.0
2008-11-18 11:20:00,10.88,10.91,10.86,10.86,5600.0,9.3047,9.3303,9.2876,9.2876,5600.0
2008-11-18 11:25:00,10.87,10.88,10.85,10.88,2300.0,9.2961,9.3047,9.279,9.3047,2300.0
2008-11-18 11:30:00,10.89,10.94,10.89,10.94,2500.0,9.3132,9.356,9.3132,9.356,2500.0
2008-11-18 11:35:00,10.96,11.1,10.95,11.06,245100.0,9.3731,9.4928,9.3645,9.4586,245100.0
2008-11-18 11:40:00,11.05,11.05,11.01,11.02,5300.0,9.45,9.45,9.4158,9.4244,5300.0
2008-11-18 11:45:00,11.01,11.07,11.01,11.02,44300.0,9.4158,9.4671,9.4158,9.4244,44300.0
2008-11-18 11:50:00,11.02,11.11,10.99,11.09,128500.0,9.4244,9.5014,9.3987,9.4842,128500.0
2008-11-18 11:55:00,11.09,11.1,11.03,11.08,14500.0,9.4842,9.4928,9.4329,9.4757,14500.0
2008-11-18 12:00:00,11.05,11.06,11.03,11.03,5500.0,9.45,9.4586,9.4329,9.4329,5500.0
2008-11-18 12:05:00,11.02,11.02,10.98,11.0,5600.0,9.4244,9.4244,9.3902,9.4073,5600.0
2008-11-18 12:10:00,11.01,11.01,10.99,11.0,2200.0,9.4158,9.4158,9.3987,9.4073,2200.0
2008-11-18 12:15:00,10.99,11.0,10.96,10.96,7800.0,9.3987,9.4073,9.3731,9.3731,7800.0
2008-11-18 12:20:00,10.94,10.94,10.9,10.91,2300.0,9.356,9.356,9.3218,9.3303,2300.0
2008-11-18 12:25:00,10.9,10.9,10.81,10.83,121600.0,9.3218,9.3218,9.2448,9.2619,121600.0
2008-11-18 12:30:00,10.82,10.83,10.77,10.78,19600.0,9.2533,9.2619,9.2106,9.2191,19600.0
2008-11-18 12:35:00,10.77,10.77,10.75,10.76,4300.0,9.2106,9.2106,9.1935,9.202,4300.0
2008-11-18 12:40:00,10.77,10.78,10.75,10.76,7000.0,9.2106,9.2191,9.1935,9.202,7000.0
2008-11-18 12:45:00,10.76,10.76,10.72,10.74,4800.0,9.202,9.202,9.1678,9.1849,4800.0
2008-11-18 12:50:00,10.71,10.71,10.69,10.71,8500.0,9.1593,9.1593,9.1422,9.1593,8500.0
2008-11-18 12:55:00,10.71,10.73,10.7,10.71,2400.0,9.1593,9.1764,9.1507,9.1593,2400.0
2008-11-18 13:00:00,10.7,10.7,10.64,10.66,38100.0,9.1507,9.1507,9.0994,9.1165,38100.0
2008-11-18 13:05:00,10.63,10.67,10.61,10.64,117300.0,9.0909,9.1251,9.0737,9.0994,117300.0
2008-11-18 13:10:00,10.63,10.66,10.6,10.61,15600.0,9.0909,9.1165,9.0652,9.0737,15600.0
2008-11-18 13:15:00,10.62,10.63,10.6,10.62,8600.0,9.0823,9.0909,9.0652,9.0823,8600.0
2008-11-18 13:20:00,10.63,10.69,10.63,10.66,15200.0,9.0909,9.1422,9.0909,9.1165,15200.0
2008-11-18 13:25:00,10.66,10.68,10.64,10.65,9400.0,9.1165,9.1336,9.0994,9.108,9400.0
2008-11-18 13:30:00,10.64,10.64,10.59,10.59,35900.0,9.0994,9.0994,9.0566,9.0566,35900.0
2008-11-18 13:35:00,10.58,10.58,10.49,10.49,57000.0,9.0481,9.0481,8.9711,8.9711,57000.0
2008-11-18 13:40:00,10.5,10.52,10.49,10.49,5500.0,8.9797,8.9968,8.9711,8.9711,5500.0
2008-11-18 13:45:00,10.49,10.49,10.43,10.44,9600.0,8.9711,8.9711,8.9198,8.9284,9600.0
2008-11-18 13:50:00,10.45,10.51,10.45,10.51,5600.0,8.9369,8.9882,8.9369,8.9882,5600.0
2008-11-18 13:55:00,10.49,10.57,10.49,10.57,9400.0,8.9711,9.0395,8.9711,9.0395,9400.0
2008-11-18 14:00:00,10.56,10.57,10.5,10.5,23700.0,9.031,9.0395,8.9797,8.9797,23700.0
2008-11-18 14:05:00,10.5,10.51,10.45,10.49,67300.0,8.9797,8.9882,8.9369,8.9711,67300.0
2008-11-18 14:10:00,10.48,10.58,10.48,10.54,90800.0,8.9626,9.0481,8.9626,9.0139,90800.0
2008-11-18 14:15:00,10.54,10.56,10.52,10.54,25200.0,9.0139,9.031,8.9968,9.0139,25200.0
2008-11-18 14:20:00,10.54,10.58,10.51,10.57,19200.0,9.0139,9.0481,8.9882,9.0395,19200.0
2008-11-18 14:25:00,10.58,10.58,10.53,10.55,4500.0,9.0481,9.0481,9.0053,9.0224,4500.0
2008-11-18 14:30:00,10.54,10.54,10.46,10.47,13400.0,9.0139,9.0139,8.9455,8.954,13400.0
2008-11-18 14:35:00,10.47,10.48,10.44,10.47,4200.0,8.954,8.9626,8.9284,8.954,4200.0
2008-11-18 14:40:00,10.46,10.47,10.44,10.44,8300.0,8.9455,8.954,8.9284,8.9284,8300.0
2008-11-18 14:45:00,10.43,10.43,10.34,10.35,10700.0,8.9198,8.9198,8.8428,8.8514,10700.0
2008-11-18 14:50:00,10.33,10.35,10.29,10.35,39600.0,8.8343,8.8514,8.8001,8.8514,39600.0
2008-11-18 14:55:00,10.33,10.39,10.33,10.35,4300.0,8.8343,8.8856,8.8343,8.8514,4300.0
2008-11-18 15:00:00,10.34,10.38,10.34,10.35,11500.0,8.8428,8.8771,8.8428,8.8514,11500.0
2008-11-18 15:05:00,10.36,10.53,10.36,10.53,81900.0,8.8599,9.0053,8.8599,9.0053,81900.0
2008-11-18 15:10:00,10.53,10.59,10.48,10.48,15500.0,9.0053,9.0566,8.9626,8.9626,15500.0
2008-11-18 15:15:00,10.49,10.53,10.44,10.53,49100.0,8.9711,9.0053,8.9284,9.0053,49100.0
2008-11-18 15:20:00,10.51,10.61,10.51,10.52,62800.0,8.9882,9.0737,8.9882,8.9968,62800.0
2008-11-18 15:25:00,10.48,10.5,10.44,10.49,11600.0,8.9626,8.9797,8.9284,8.9711,11600.0
2008-11-18 15:30:00,10.47,10.48,10.38,10.45,33600.0,8.954,8.9626,8.8771,8.9369,33600.0
2008-11-18 15:35:00,10.45,10.57,10.43,10.52,31800.0,8.9369,9.0395,8.9198,8.9968,31800.0
2008-11-18 15:40:00,10.52,10.68,10.52,10.55,132800.0,8.9968,9.1336,8.9968,9.0224,132800.0
2008-11-18 15:45:00,10.57,10.67,10.55,10.66,108600.0,9.0395,9.1251,9.0224,9.1165,108600.0
2008-11-18 15:50:00,10.66,10.71,10.66,10.71,175800.0,9.1165,9.1593,9.1165,9.1593,175800.0
2008-11-18 15:55:00,10.71,10.74,10.66,10.7,123200.0,9.1593,9.1849,9.1165,9.1507,123200.0
2008-11-18 16:00:00,10.68,10.68,10.53,10.53,500.0,9.1336,9.1336,9.0053,9.0053,500.0
2008-11-18 16:05:00,10.53,10.53,10.53,10.53,0.0,9.0053,9.0053,9.0053,9.0053,0.0
2008-11-18 16:10:00,10.53,10.53,10.53,10.53,0.0,9.0053,9.0053,9.0053,9.0053,0.0
2008-11-19 09:30:00,10.48,10.68,10.48,10.62,57000.0,8.9626,9.1336,8.9626,9.0823,57000.0
2008-11-19 09:35:00,10.63,10.7,10.56,10.66,26100.0,9.0909,9.1507,9.031,9.1165,26100.0
2008-11-19 09:40:00,10.66,10.68,10.53,10.54,52800.0,9.1165,9.1336,9.0053,9.0139,52800.0
2008-11-19 09:45:00,10.54,10.54,10.45,10.49,113500.0,9.0139,9.0139,8.9369,8.9711,113500.0
2008-11-19 09:50:00,10.47,10.51,10.4,10.43,14800.0,8.954,8.9882,8.8942,8.9198,14800.0
2008-11-19 09:55:00,10.43,10.48,10.42,10.46,16600.0,8.9198,8.9626,8.9113,8.9455,16600.0
2008-11-19 10:00:00,10.45,10.49,10.42,10.49,17600.0,8.9369,8.9711,8.9113,8.9711,17600.0
2008-11-19 10:05:00,10.5,10.64,10.49,10.62,165200.0,8.9797,9.0994,8.9711,9.0823,165200.0
2008-11-19 10:10:00,10.61,10.64,10.56,10.57,20200.0,9.0737,9.0994,9.031,9.0395,20200.0
2008-11-19 10:15:00,10.58,10.6,10.51,10.51,86500.0,9.0481,9.0652,8.9882,8.9882,86500.0
2008-11-19 10:20:00,10.51,10.52,10.47,10.48,48500.0,8.9882,8.9968,8.954,8.9626,48500.0
2008-11-19 10:25:00,10.48,10.48,10.41,10.42,35000.0,8.9626,8.9626,8.9027,8.9113,35000.0
2008-11-19 10:30:00,10.42,10.42,10.35,10.39,42800.0,8.9113,8.9113,8.8514,8.8856,42800.0
2008-11-19 10:35:00,10.38,10.38,10.31,10.32,24600.0,8.8771,8.8771,8.8172,8.8257,24600.0
2008-11-19 10:40:00,10.32,10.33,10.29,10.32,10700.0,8.8257,8.8343,8.8001,8.8257,10700.0
2008-11-19 10:45:00,10.31,10.31,10.24,10.24,11500.0,8.8172,8.8172,8.7573,8.7573,11500.0
2008-11-19 10:50:00,10.25,10.29,10.25,10.28,104800.0,8.7659,8.8001,8.7659,8.7915,104800.0
2008-11-19 10:55:00,10.25,10.25,10.2,10.21,52000.0,8.7659,8.7659,8.7231,8.7317,52000.0
2008-11-19 11:00:00,10.21,10.23,10.2,10.21,36100.0,8.7317,8.7488,8.7231,8.7317,36100.0
2008-11-19 11:05:00,10.21,10.22,10.2,10.22,25400.0,8.7317,8.7402,8.7231,8.7402,25400.0
2008-11-19 11:10:00,10.22,10.23,10.17,10.18,23200.0,8.7402,8.7488,8.6975,8.706,23200.0
2008-11-19 11:15:00,10.17,10.19,10.15,10.19,40000.0,8.6975,8.7146,8.6804,8.7146,40000.0
2008-11-19 11:20:00,10.2,10.2,10.14,10.14,12700.0,8.7231,8.7231,8.6718,8.6718,12700.0
2008-11-19 11:25:00,10.13,10.13,10.09,10.11,22700.0,8.6632,8.6632,8.629,8.6461,22700.0
2008-11-19 11:30:00,10.12,10.14,10.1,10.11,16900.0,8.6547,8.6718,8.6376,8.6461,16900.0
2008-11-19 11:35:00,10.09,10.1,10.07,10.09,26300.0,8.629,8.6376,8.6119,8.629,26300.0
2008-11-19 11:40:00,10.1,10.14,10.1,10.14,31500.0,8.6376,8.6718,8.6376,8.6718,31500.0
2008-11-19 11:45:00,10.14,10.15,10.07,10.11,44500.0,8.6718,8.6804,8.6119,8.6461,44500.0
2008-11-19 11:50:00,10.11,10.2,10.11,10.19,19200.0,8.6461,8.7231,8.6461,8.7146,19200.0
2008-11-19 11:55:00,10.19,10.2,10.13,10.14,33100.0,8.7146,8.7231,8.6632,8.6718,33100.0
2008-11-19 12:00:00,10.14,10.14,10.1,10.12,20500.0,8.6718,8.6718,8.6376,8.6547,20500.0
2008-11-19 12:05:00,10.12,10.14,10.11,10.12,8300.0,8.6547,8.6718,8.6461,8.6547,8300.0
2008-11-19 12:10:00,10.13,10.13,10.08,10.11,16100.0,8.6632,8.6632,8.6205,8.6461,16100.0
2008-11-19 12:15:00,10.09,10.09,10.05,10.05,16900.0,8.629,8.629,8.5948,8.5948,16900.0
2008-11-19 12:20:00,10.05,10.06,10.04,10.06,16700.0,8.5948,8.6034,8.5863,8.6034,16700.0
2008-11-19 12:25:00,10.06,10.08,10.03,10.08,158700.0,8.6034,8.6205,8.5777,8.6205,158700.0
2008-11-19 12:30:00,10.09,10.09,10.05,10.05,25300.0,8.629,8.629,8.5948,8.5948,25300.0
2008-11-19 12:35:00,10.06,10.09,10.04,10.09,44100.0,8.6034,8.629,8.5863,8.629,44100.0
2008-11-19 12:40:00,10.1,10.13,10.1,10.1,8300.0,8.6376,8.6632,8.6376,8.6376,8300.0
2008-11-19 12:45:00,10.08,10.1,10.07,10.07,12300.0,8.6205,8.6376,8.6119,8.6119,12300.0
2008-11-19 12:50:00,10.06,10.06,10.03,10.04,8900.0,8.6034,8.6034,8.5777,8.5863,8900.0
2008-11-19 12:55:00,10.03,10.06,10.03,10.06,2500.0,8.5777,8.6034,8.5777,8.6034,2500.0
2008-11-19 13:00:00,10.05,10.09,10.05,10.09,11700.0,8.5948,8.629,8.5948,8.629,11700.0
2008-11-19 13:05:00,10.09,10.13,10.06,10.06,12500.0,8.629,8.6632,8.6034,8.6034,12500.0
2008-11-19 13:10:00,10.06,10.06,10.05,10.06,13100.0,8.6034,8.6034,8.5948,8.6034,13100.0
2008-11-19 13:15:00,10.06,10.06,10.01,10.03,38200.0,8.6034,8.6034,8.5606,8.5777,38200.0
2008-11-19 13:20:00,10.04,10.04,10.0,10.01,11300.0,8.5863,8.5863,8.5521,8.5606,11300.0
2008-11-19 13:25:00,10.0,10.01,9.99,10.0,67200.0,8.5521,8.5606,8.5435,8.5521,67200.0
2008-11-19 13:30:00,10.0,10.0,9.96,9.97,13600.0,8.5521,8.5521,8.5179,8.5264,13600.0
2008-11-19 13:35:00,9.96,9.97,9.94,9.96,24700.0,8.5179,8.5264,8.5008,8.5179,24700.0
2008-11-19 13:40:00,9.96,9.98,9.95,9.97,18000.0,8.5179,8.535,8.5093,8.5264,18000.0
2008-11-19 13:45:00,9.97,10.01,9.97,9.99,19000.0,8.5264,8.5606,8.5264,8.5435,19000.0
2008-11-19 13:50:00,9.98,10.02,9.98,10.02,17300.0,8.535,8.5692,8.535,8.5692,17300.0
2008-11-19 13:55:00,10.02,10.06,10.02,10.05,84700.0,8.5692,8.6034,8.5692,8.5948,84700.0
2008-11-19 14:00:00,10.06,10.07,9.98,9.98,50900.0,8.6034,8.6119,8.535,8.535,50900.0
2008-11-19 14:05:00,9.98,10.0,9.95,10.0,23700.0,8.535,8.5521,8.5093,8.5521,23700.0
2008-11-19 14:10:00,10.02,10.03,9.99,10.03,30100.0,8.5692,8.5777,8.5435,8.5777,30100.0
2008-11-19 14:15:00,10.03,10.05,9.99,9.99,34800.0,8.5777,8.5948,8.5435,8.5435,34800.0
2008-11-19 14:20:00,9.98,9.98,9.94,9.94,70500.0,8.535,8.535,8.5008,8.5008,70500.0
2008-11-19 14:25:00,9.94,9.99,9.92,9.92,150400.0,8.5008,8.5435,8.4837,8.4837,150400.0
2008-11-19 14:30:00,9.92,9.93,9.88,9.89,184200.0,8.4837,8.4922,8.4494,8.458,184200.0
2008-11-19 14:35:00,9.89,9.89,9.87,9.88,97000.0,8.458,8.458,8.4409,8.4494,97000.0
2008-11-19 14:40:00,9.88,9.99,9.88,9.97,56500.0,8.4494,8.5435,8.4494,8.5264,56500.0
2008-11-19 14:45:00,9.98,10.09,9.97,10.0,122200.0,8.535,8.629,8.5264,8.5521,122200.0
2008-11-19 14:50:00,10.0,10.05,9.98,10.0,50200.0,8.5521,8.5948,8.535,8.5521,50200.0
2008-11-19 14:55:00,10.01,10.01,9.94,10.01,21600.0,8.5606,8.5606,8.5008,8.5606,21600.0
2008-11-19 15:00:00,10.0,10.01,9.92,10.0,63000.0,8.5521,8.5606,8.4837,8.5521,63000.0
2008-11-19 15:05:00,10.0,10.03,9.96,10.03,36700.0,8.5521,8.5777,8.5179,8.5777,36700.0
2008-11-19 15:10:00,10.02,10.05,9.98,10.0,45400.0,8.5692,8.5948,8.535,8.5521,45400.0
2008-11-19 15:15:00,9.99,9.99,9.91,9.91,24000.0,8.5435,8.5435,8.4751,8.4751,24000.0
2008-11-19 15:20:00,9.91,9.91,9.84,9.85,51400.0,8.4751,8.4751,8.4152,8.4238,51400.0
2008-11-19 15:25:00,9.86,9.88,9.8,9.87,43100.0,8.4323,8.4494,8.381,8.4409,43100.0
2008-11-19 15:30:00,9.86,9.91,9.82,9.91,23400.0,8.4323,8.4751,8.3981,8.4751,23400.0
2008-11-19 15:35:00,9.91,9.92,9.77,9.77,110000.0,8.4751,8.4837,8.3554,8.3554,110000.0
2008-11-19 15:40:00,9.77,9.8,9.72,9.73,129300.0,8.3554,8.381,8.3126,8.3212,129300.0
2008-11-19 15:45:00,9.73,9.74,9.66,9.73,135900.0,8.3212,8.3297,8.2613,8.3212,135900.0
2008-11-19 15:50:00,9.73,9.74,9.67,9.69,234600.0,8.3212,8.3297,8.2699,8.287,234600.0
2008-11-19 15:55:00,9.7,9.71,9.63,9.63,103700.0,8.2955,8.3041,8.2356,8.2356,103700.0
2008-11-19 16:00:00,9.63,9.63,9.63,9.63,0.0,8.2356,8.2356,8.2356,8.2356,0.0
2008-11-19 16:05:00,9.63,9.63,9.63,9.63,0.0,8.2356,8.2356,8.2356,8.2356,0.0
2008-11-19 16:10:00,9.63,9.63,9.63,9.63,0.0,8.2356,8.2356,8.2356,8.2356,0.0
2008-11-20 09:30:00,9.5,9.62,9.35,9.56,186900.0,8.1245,8.2271,7.9962,8.1758,186900.0
2008-11-20 09:35:00,9.56,9.57,9.43,9.45,154000.0,8.1758,8.1843,8.0646,8.0817,154000.0
2008-11-20 09:40:00,9.44,9.44,9.28,9.3,84700.0,8.0732,8.0732,7.9363,7.9534,84700.0
2008-11-20 09:45:00,9.29,9.39,9.29,9.36,49200.0,7.9449,8.0304,7.9449,8.0047,49200.0
2008-11-20 09:50:00,9.36,9.44,9.35,9.36,42000.0,8.0047,8.0732,7.9962,8.0047,42000.0
2008-11-20 09:55:00,9.36,9.4,9.33,9.35,30200.0,8.0047,8.0389,7.9791,7.9962,30200.0
2008-11-20 10:00:00,9.34,9.37,9.28,9.3,35600.0,7.9876,8.0133,7.9363,7.9534,35600.0
2008-11-20 10:05:00,9.3,9.34,9.27,9.32,31200.0,7.9534,7.9876,7.9278,7.9705,31200.0
2008-11-20 10:10:00,9.31,9.31,9.26,9.26,38800.0,7.962,7.962,7.9192,7.9192,38800.0
2008-11-20 10:15:00,9.29,9.29,9.2,9.23,33300.0,7.9449,7.9449,7.8679,7.8936,33300.0
2008-11-20 10:20:00,9.24,9.41,9.23,9.38,65100.0,7.9021,8.0475,7.8936,8.0218,65100.0
2008-11-20 10:25:00,9.39,9.5,9.35,9.5,55700.0,8.0304,8.1245,7.9962,8.1245,55700.0
2008-11-20 10:30:00,9.5,9.67,9.5,9.61,54500.0,8.1245,8.2699,8.1245,8.2185,54500.0
2008-11-20 10:35:00,9.61,9.61,9.53,9.56,37000.0,8.2185,8.2185,8.1501,8.1758,37000.0
2008-11-20 10:40:00,9.56,9.72,9.53,9.72,78500.0,8.1758,8.3126,8.1501,8.3126,78500.0
2008-11-20 10:45:00,9.72,9.88,9.72,9.82,138600.0,8.3126,8.4494,8.3126,8.3981,138600.0
2008-11-20 10:50:00,9.83,9.83,9.67,9.76,89100.0,8.4067,8.4067,8.2699,8.3468,89100.0
2008-11-20 10:55:00,9.77,9.81,9.68,9.75,52300.0,8.3554,8.3896,8.2784,8.3383,52300.0
2008-11-20 11:00:00,9.77,9.89,9.77,9.89,65400.0,8.3554,8.458,8.3554,8.458,65400.0
2008-11-20 11:05:00,9.9,9.92,9.8,9.8,43000.0,8.4666,8.4837,8.381,8.381,43000.0
2008-11-20 11:10:00,9.8,9.9,9.72,9.89,28400.0,8.381,8.4666,8.3126,8.458,28400.0
2008-11-20 11:15:00,9.89,9.91,9.75,9.75,26600.0,8.458,8.4751,8.3383,8.3383,26600.0
2008-11-20 11:20:00,9.74,9.74,9.66,9.66,38000.0,8.3297,8.3297,8.2613,8.2613,38000.0
2008-11-20 11:25:00,9.65,9.69,9.61,9.68,15600.0,8.2527,8.287,8.2185,8.2784,15600.0
2008-11-20 11:30:00,9.68,9.68,9.57,9.59,14600.0,8.2784,8.2784,8.1843,8.2014,14600.0
2008-11-20 11:35:00,9.59,9.64,9.55,9.59,13400.0,8.2014,8.2442,8.1672,8.2014,13400.0
2008-11-20 11:40:00,9.58,9.63,9.55,9.63,24400.0,8.1929,8.2356,8.1672,8.2356,24400.0
2008-11-20 11:45:00,9.63,9.65,9.55,9.6,18700.0,8.2356,8.2527,8.1672,8.21,18700.0
2008-11-20 11:50:00,9.59,9.59,9.55,9.56,17300.0,8.2014,8.2014,8.1672,8.1758,17300.0
2008-11-20 11:55:00,9.56,9.59,9.55,9.55,17900.0,8.1758,8.2014,8.1672,8.1672,17900.0
2008-11-20 12:00:00,9.54,9.54,9.41,9.43,15100.0,8.1587,8.1587,8.0475,8.0646,15100.0
2008-11-20 12:05:00,9.42,9.49,9.42,9.44,11000.0,8.0561,8.1159,8.0561,8.0732,11000.0
2008-11-20 12:10:00,9.44,9.53,9.44,9.52,23200.0,8.0732,8.1501,8.0732,8.1416,23200.0
2008-11-20 12:15:00,9.53,9.57,9.5,9.56,38500.0,8.1501,8.1843,8.1245,8.1758,38500.0
2008-11-20 12:20:00,9.59,9.7,9.58,9.68,72800.0,8.2014,8.2955,8.1929,8.2784,72800.0
2008-11-20 12:25:00,9.67,9.83,9.66,9.8,70800.0,8.2699,8.4067,8.2613,8.381,70800.0
2008-11-20 12:30:00,9.81,9.98,9.79,9.91,334900.0,8.3896,8.535,8.3725,8.4751,334900.0
2008-11-20 12:35:00,9.91,9.93,9.89,9.91,231700.0,8.4751,8.4922,8.458,8.4751,231700.0
2008-11-20 12:40:00,9.92,9.92,9.87,9.89,38100.0,8.4837,8.4837,8.4409,8.458,38100.0
2008-11-20 12:45:00,9.88,10.0,9.86,9.98,40300.0,8.4494,8.5521,8.4323,8.535,40300.0
2008-11-20 12:50:00,9.99,9.99,9.85,9.86,29800.0,8.5435,8.5435,8.4238,8.4323,29800.0
2008-11-20 12:55:00,9.85,9.85,9.74,9.75,16600.0,8.4238,8.4238,8.3297,8.3383,16600.0
2008-11-20 13:00:00,9.75,9.75,9.61,9.63,35800.0,8.3383,8.3383,8.2185,8.2356,35800.0
2008-11-20 13:05:00,9.65,9.69,9.63,9.67,13900.0,8.2527,8.287,8.2356,8.2699,13900.0
2008-11-20 13:10:00,9.67,9.67,9.54,9.63,54600.0,8.2699,8.2699,8.1587,8.2356,54600.0
2008-11-20 13:15:00,9.63,9.76,9.62,9.63,48700.0,8.2356,8.3468,8.2271,8.2356,48700.0
2008-11-20 13:20:00,9.62,9.63,9.5,9.63,28700.0,8.2271,8.2356,8.1245,8.2356,28700.0
2008-11-20 13:25:00,9.63,9.67,9.55,9.55,35700.0,8.2356,8.2699,8.1672,8.1672,35700.0
2008-11-20 13:30:00,9.55,9.65,9.54,9.65,34800.0,8.1672,8.2527,8.1587,8.2527,34800.0
2008-11-20 13:35:00,9.63,9.63,9.44,9.47,31400.0,8.2356,8.2356,8.0732,8.0988,31400.0
2008-11-20 13:40:00,9.47,9.54,9.46,9.51,16500.0,8.0988,8.1587,8.0903,8.133,16500.0
2008-11-20 13:45:00,9.51,9.56,9.51,9.53,22300.0,8.133,8.1758,8.133,8.1501,22300.0
2008-11-20 13:50:00,9.54,9.59,9.52,9.55,18700.0,8.1587,8.2014,8.1416,8.1672,18700.0
2008-11-20 13:55:00,9.56,9.59,9.49,9.57,23400.0,8.1758,8.2014,8.1159,8.1843,23400.0
2008-11-20 14:00:00,9.57,9.6,9.45,9.46,44400.0,8.1843,8.21,8.0817,8.0903,44400.0
2008-11-20 14:05:00,9.44,9.49,9.42,9.43,10000.0,8.0732,8.1159,8.0561,8.0646,10000.0
2008-11-20 14:10:00,9.43,9.48,9.42,9.45,20100.0,8.0646,8.1074,8.0561,8.0817,20100.0
2008-11-20 14:15:00,9.45,9.48,9.38,9.39,22900.0,8.0817,8.1074,8.0218,8.0304,22900.0
2008-11-20 14:20:00,9.39,9.48,9.39,9.45,67200.0,8.0304,8.1074,8.0304,8.0817,67200.0
2008-11-20 14:25:00,9.45,9.45,9.33,9.35,26300.0,8.0817,8.0817,7.9791,7.9962,26300.0
2008-11-20 14:30:00,9.35,9.37,9.32,9.33,16900.0,7.9962,8.0133,7.9705,7.9791,16900.0
2008-11-20 14:35:00,9.33,9.42,9.32,9.4,30100.0,7.9791,8.0561,7.9705,8.0389,30100.0
2008-11-20 14:40:00,9.39,9.41,9.36,9.38,34200.0,8.0304,8.0475,8.0047,8.0218,34200.0
2008-11-20 14:45:00,9.37,9.38,9.29,9.3,37100.0,8.0133,8.0218,7.9449,7.9534,37100.0
2008-11-20 14:50:00,9.31,9.36,9.28,9.28,19700.0,7.962,8.0047,7.9363,7.9363,19700.0
2008-11-20 14:55:00,9.29,9.3,9.22,9.28,52800.0,7.9449,7.9534,7.885,7.9363,52800.0
2008-11-20 15:00:00,9.28,9.38,9.28,9.28,39200.0,7.9363,8.0218,7.9363,7.9363,39200.0
2008-11-20 15:05:00,9.28,9.33,9.28,9.31,30200.0,7.9363,7.9791,7.9363,7.962,30200.0
2008-11-20 15:10:00,9.31,9.36,9.26,9.26,46400.0,7.962,8.0047,7.9192,7.9192,46400.0
2008-11-20 15:15:00,9.27,9.28,9.15,9.17,282600.0,7.9278,7.9363,7.8251,7.8422,282600.0
2008-11-20 15:20:00,9.17,9.2,9.11,9.11,24100.0,7.8422,7.8679,7.7909,7.7909,24100.0
2008-11-20 15:25:00,9.13,9.16,9.12,9.15,47600.0,7.808,7.8337,7.7995,7.8251,47600.0
2008-11-20 15:30:00,9.14,9.22,9.13,9.13,55100.0,7.8166,7.885,7.808,7.808,55100.0
2008-11-20 15:35:00,9.14,9.15,9.01,9.01,34500.0,7.8166,7.8251,7.7054,7.7054,34500.0
2008-11-20 15:40:00,9.01,9.01,8.93,8.95,51300.0,7.7054,7.7054,7.637,7.6541,51300.0
2008-11-20 15:45:00,8.94,9.04,8.94,9.01,112900.0,7.6456,7.7311,7.6456,7.7054,112900.0
2008-11-20 15:50:00,8.99,9.02,8.92,8.93,274000.0,7.6883,7.714,7.6284,7.637,274000.0
2008-11-20 15:55:00,8.94,8.96,8.91,8.91,101800.0,7.6456,7.6627,7.6199,7.6199,101800.0
2008-11-20 16:00:00,8.88,9.03,8.88,9.03,1400.0,7.5942,7.7225,7.5942,7.7225,1400.0
2008-11-20 16:05:00,9.0,9.0,9.0,9.0,200.0,7.6969,7.6969,7.6969,7.6969,200.0
2008-11-20 16:10:00,9.0,9.0,9.0,9.0,0.0,7.6969,7.6969,7.6969,7.6969,0.0
2008-11-21 09:30:00,9.32,9.35,9.03,9.09,74300.0,7.9705,7.9962,7.7225,7.7738,74300.0
2008-11-21 09:35:00,9.08,9.1,8.81,8.81,39800.0,7.7653,7.7824,7.5344,7.5344,39800.0
2008-11-21 09:40:00,8.8,8.88,8.8,8.86,30400.0,7.5258,7.5942,7.5258,7.5771,30400.0
2008-11-21 09:45:00,8.86,8.98,8.86,8.96,71900.0,7.5771,7.6798,7.5771,7.6627,71900.0
2008-11-21 09:50:00,8.99,9.03,8.82,8.82,170200.0,7.6883,7.7225,7.5429,7.5429,170200.0
2008-11-21 09:55:00,8.81,8.83,8.73,8.77,57000.0,7.5344,7.5515,7.466,7.5002,57000.0
2008-11-21 10:00:00,8.78,8.78,8.71,8.72,27600.0,7.5087,7.5087,7.4489,7.4574,27600.0
2008-11-21 10:05:00,8.72,8.88,8.71,8.86,88300.0,7.4574,7.5942,7.4489,7.5771,88300.0
2008-11-21 10:10:00,8.87,8.87,8.7,8.7,51400.0,7.5857,7.5857,7.4403,7.4403,51400.0
2008-11-21 10:15:00,8.69,8.69,8.59,8.62,91700.0,7.4318,7.4318,7.3462,7.3719,91700.0
2008-11-21 10:20:00,8.64,8.67,8.57,8.57,44400.0,7.389,7.4146,7.3291,7.3291,44400.0
2008-11-21 10:25:00,8.6,8.6,8.5,8.51,30300.0,7.3548,7.3548,7.2693,7.2778,30300.0
2008-11-21 10:30:00,8.52,8.57,8.47,8.47,32500.0,7.2864,7.3291,7.2436,7.2436,32500.0
2008-11-21 10:35:00,8.48,8.55,8.46,8.51,86500.0,7.2522,7.312,7.2351,7.2778,86500.0
2008-11-21 10:40:00,8.54,8.57,8.5,8.5,125400.0,7.3035,7.3291,7.2693,7.2693,125400.0
2008-11-21 10:45:00,8.51,8.6,8.5,8.52,45600.0,7.2778,7.3548,7.2693,7.2864,45600.0
2008-11-21 10:50:00,8.51,8.53,8.45,8.48,110500.0,7.2778,7.2949,7.2265,7.2522,110500.0
2008-11-21 10:55:00,8.46,8.46,8.34,8.34,142300.0,7.2351,7.2351,7.1324,7.1324,142300.0
2008-11-21 11:00:00,8.34,8.37,8.27,8.27,83000.0,7.1324,7.1581,7.0726,7.0726,83000.0
2008-11-21 11:05:00,8.26,8.29,8.23,8.27,19100.0,7.064,7.0897,7.0384,7.0726,19100.0
2008-11-21 11:10:00,8.27,8.36,8.27,8.35,81300.0,7.0726,7.1495,7.0726,7.141,81300.0
2008-11-21 11:15:00,8.34,8.35,8.29,8.34,59100.0,7.1324,7.141,7.0897,7.1324,59100.0
2008-11-21 11:20:00,8.35,8.46,8.35,8.46,68300.0,7.141,7.2351,7.141,7.2351,68300.0
2008-11-21 11:25:00,8.47,8.48,8.43,8.45,23100.0,7.2436,7.2522,7.2094,7.2265,23100.0
2008-11-21 11:30:00,8.44,8.53,8.44,8.52,80500.0,7.2179,7.2949,7.2179,7.2864,80500.0
2008-11-21 11:35:00,8.52,8.52,8.47,8.48,14400.0,7.2864,7.2864,7.2436,7.2522,14400.0
2008-11-21 11:40:00,8.49,8.55,8.48,8.48,22700.0,7.2607,7.312,7.2522,7.2522,22700.0
2008-11-21 11:45:00,8.48,8.51,8.47,8.49,16400.0,7.2522,7.2778,7.2436,7.2607,16400.0
2008-11-21 11:50:00,8.5,8.5,8.46,8.46,45500.0,7.2693,7.2693,7.2351,7.2351,45500.0
2008-11-21 11:55:00,8.46,8.5,8.43,8.43,14700.0,7.2351,7.2693,7.2094,7.2094,14700.0
2008-11-21 12:00:00,8.44,8.47,8.41,8.47,36100.0,7.2179,7.2436,7.1923,7.2436,36100.0
2008-11-21 12:05:00,8.47,8.52,8.47,8.5,17900.0,7.2436,7.2864,7.2436,7.2693,17900.0
2008-11-21 12:10:00,8.5,8.5,8.44,8.45,14600.0,7.2693,7.2693,7.2179,7.2265,14600.0
2008-11-21 12:15:00,8.45,8.51,8.42,8.42,11500.0,7.2265,7.2778,7.2008,7.2008,11500.0
2008-11-21 12:20:00,8.42,8.49,8.42,8.47,16300.0,7.2008,7.2607,7.2008,7.2436,16300.0
2008-11-21 12:25:00,8.49,8.52,8.48,8.51,29000.0,7.2607,7.2864,7.2522,7.2778,29000.0
2008-11-21 12:30:00,8.51,8.54,8.5,8.54,18800.0,7.2778,7.3035,7.2693,7.3035,18800.0
2008-11-21 12:35:00,8.53,8.58,8.53,8.58,9400.0,7.2949,7.3377,7.2949,7.3377,9400.0
2008-11-21 12:40:00,8.59,8.59,8.57,8.57,3700.0,7.3462,7.3462,7.3291,7.3291,3700.0
2008-11-21 12:45:00,8.56,8.58,8.53,8.53,39100.0,7.3206,7.3377,7.2949,7.2949,39100.0
2008-11-21 12:50:00,8.51,8.55,8.51,8.53,6900.0,7.2778,7.312,7.2778,7.2949,6900.0
2008-11-21 12:55:00,8.52,8.54,8.49,8.49,9600.0,7.2864,7.3035,7.2607,7.2607,9600.0
2008-11-21 13:00:00,8.5,8.5,8.42,8.43,13600.0,7.2693,7.2693,7.2008,7.2094,13600.0
2008-11-21 13:05:00,8.43,8.46,8.43,8.46,6000.0,7.2094,7.2351,7.2094,7.2351,6000.0
2008-11-21 13:10:00,8.47,8.49,8.43,8.44,106600.0,7.2436,7.2607,7.2094,7.2179,106600.0
2008-11-21 13:15:00,8.45,8.47,8.43,8.46,7700.0,7.2265,7.2436,7.2094,7.2351,7700.0
2008-11-21 13:20:00,8.44,8.44,8.38,8.38,8200.0,7.2179,7.2179,7.1666,7.1666,8200.0
2008-11-21 13:25:00,8.38,8.4,8.38,8.4,4500.0,7.1666,7.1837,7.1666,7.1837,4500.0
2008-11-21 13:30:00,8.41,8.43,8.4,8.4,5900.0,7.1923,7.2094,7.1837,7.1837,5900.0
2008-11-21 13:35:00,8.4,8.4,8.37,8.39,15000.0,7.1837,7.1837,7.1581,7.1752,15000.0
2008-11-21 13:40:00,8.39,8.43,8.38,8.41,34400.0,7.1752,7.2094,7.1666,7.1923,34400.0
2008-11-21 13:45:00,8.41,8.41,8.38,8.38,20300.0,7.1923,7.1923,7.1666,7.1666,20300.0
2008-11-21 13:50:00,8.36,8.38,8.35,8.37,15800.0,7.1495,7.1666,7.141,7.1581,15800.0
2008-11-21 13:55:00,8.36,8.37,8.27,8.27,24000.0,7.1495,7.1581,7.0726,7.0726,24000.0
2008-11-21 14:00:00,8.26,8.35,8.25,8.34,55900.0,7.064,7.141,7.0555,7.1324,55900.0
2008-11-21 14:05:00,8.36,8.36,8.31,8.31,14300.0,7.1495,7.1495,7.1068,7.1068,14300.0
2008-11-21 14:10:00,8.33,8.34,8.31,8.31,4000.0,7.1239,7.1324,7.1068,7.1068,4000.0
2008-11-21 14:15:00,8.3,8.31,8.27,8.3,4500.0,7.0982,7.1068,7.0726,7.0982,4500.0
2008-11-21 14:20:00,8.3,8.34,8.29,8.33,20000.0,7.0982,7.1324,7.0897,7.1239,20000.0
2008-11-21 14:25:00,8.32,8.33,8.28,8.28,18500.0,7.1153,7.1239,7.0811,7.0811,18500.0
2008-11-21 14:30:00,8.27,8.29,8.25,8.27,12800.0,7.0726,7.0897,7.0555,7.0726,12800.0
2008-11-21 14:35:00,8.26,8.29,8.23,8.28,28200.0,7.064,7.0897,7.0384,7.0811,28200.0
2008-11-21 14:40:00,8.27,8.28,8.21,8.27,15300.0,7.0726,7.0811,7.0213,7.0726,15300.0
2008-11-21 14:45:00,8.28,8.42,8.28,8.39,69500.0,7.0811,7.2008,7.0811,7.1752,69500.0
2008-11-21 14:50:00,8.39,8.43,8.37,8.4,309500.0,7.1752,7.2094,7.1581,7.1837,309500.0
2008-11-21 14:55:00,8.38,8.44,8.38,8.41,428900.0,7.1666,7.2179,7.1666,7.1923,428900.0
2008-11-21 15:00:00,8.42,8.63,8.42,8.61,397300.0,7.2008,7.3804,7.2008,7.3633,397300.0
2008-11-21 15:05:00,8.6,8.75,8.6,8.7,337000.0,7.3548,7.4831,7.3548,7.4403,337000.0
2008-11-21 15:10:00,8.7,8.97,8.68,8.96,304900.0,7.4403,7.6712,7.4232,7.6627,304900.0
2008-11-21 15:15:00,8.96,8.96,8.88,8.92,439800.0,7.6627,7.6627,7.5942,7.6284,439800.0
2008-11-21 15:20:00,8.92,8.94,8.81,8.83,416900.0,7.6284,7.6456,7.5344,7.5515,416900.0
2008-11-21 15:25:00,8.81,8.93,8.78,8.91,236300.0,7.5344,7.637,7.5087,7.6199,236300.0
2008-11-21 15:30:00,8.9,9.0,8.84,8.95,107700.0,7.6113,7.6969,7.56,7.6541,107700.0
2008-11-21 15:35:00,8.96,9.07,8.94,8.98,81300.0,7.6627,7.7567,7.6456,7.6798,81300.0
2008-11-21 15:40:00,8.99,8.99,8.83,8.83,152400.0,7.6883,7.6883,7.5515,7.5515,152400.0
2008-11-21 15:45:00,8.8,8.9,8.7,8.88,243500.0,7.5258,7.6113,7.4403,7.5942,243500.0
2008-11-21 15:50:00,8.88,8.9,8.8,8.89,104000.0,7.5942,7.6113,7.5258,7.6028,104000.0
2008-11-21 15:55:00,8.9,9.0,8.89,8.98,137200.0,7.6113,7.6969,7.6028,7.6798,137200.0
2008-11-21 16:00:00,8.98,8.98,8.98,8.98,0.0,7.6798,7.6798,7.6798,7.6798,0.0
2008-11-21 16:05:00,8.98,8.98,8.98,8.98,0.0,7.6798,7.6798,7.6798,7.6798,0.0
2008-11-21 16:10:00,9.0,9.0,9.0,9.0,100.0,7.6969,7.6969,7.6969,7.6969,100.0
2008-11-24 09:30:00,9.04,9.24,9.04,9.22,63700.0,7.7311,7.9021,7.7311,7.885,63700.0
2008-11-24 09:35:00,9.22,9.23,9.05,9.05,85100.0,7.885,7.8936,7.7396,7.7396,85100.0
2008-11-24 09:40:00,9.06,9.06,8.98,9.03,29000.0,7.7482,7.7482,7.6798,7.7225,29000.0
2008-11-24 09:45:00,9.04,9.07,8.97,9.07,80500.0,7.7311,7.7567,7.6712,7.7567,80500.0
2008-11-24 09:50:00,9.07,9.12,9.04,9.06,27800.0,7.7567,7.7995,7.7311,7.7482,27800.0
2008-11-24 09:55:00,9.05,9.2,9.04,9.18,59400.0,7.7396,7.8679,7.7311,7.8508,59400.0
2008-11-24 10:00:00,9.18,9.32,9.18,9.29,325400.0,7.8508,7.9705,7.8508,7.9449,325400.0
2008-11-24 10:05:00,9.29,9.33,9.24,9.33,154700.0,7.9449,7.9791,7.9021,7.9791,154700.0
2008-11-24 10:10:00,9.32,9.37,9.32,9.35,40000.0,7.9705,8.0133,7.9705,7.9962,40000.0
2008-11-24 10:15:00,9.35,9.44,9.34,9.38,101200.0,7.9962,8.0732,7.9876,8.0218,101200.0
2008-11-24 10:20:00,9.38,9.47,9.37,9.46,221000.0,8.0218,8.0988,8.0133,8.0903,221000.0
2008-11-24 10:25:00,9.47,9.59,9.46,9.59,96200.0,8.0988,8.2014,8.0903,8.2014,96200.0
2008-11-24 10:30:00,9.59,9.71,9.59,9.67,49200.0,8.2014,8.3041,8.2014,8.2699,49200.0
2008-11-24 10:35:00,9.67,9.67,9.57,9.6,50500.0,8.2699,8.2699,8.1843,8.21,50500.0
2008-11-24 10:40:00,9.58,9.75,9.58,9.74,47900.0,8.1929,8.3383,8.1929,8.3297,47900.0
2008-11-24 10:45:00,9.76,9.77,9.66,9.66,28900.0,8.3468,8.3554,8.2613,8.2613,28900.0
2008-11-24 10:50:00,9.65,9.7,9.65,9.67,18600.0,8.2527,8.2955,8.2527,8.2699,18600.0
2008-11-24 10:55:00,9.67,9.73,9.66,9.73,52600.0,8.2699,8.3212,8.2613,8.3212,52600.0
2008-11-24 11:00:00,9.74,9.77,9.72,9.73,36300.0,8.3297,8.3554,8.3126,8.3212,36300.0
2008-11-24 11:05:00,9.72,9.75,9.69,9.72,82700.0,8.3126,8.3383,8.287,8.3126,82700.0
2008-11-24 11:10:00,9.72,9.72,9.67,9.71,36900.0,8.3126,8.3126,8.2699,8.3041,36900.0
2008-11-24 11:15:00,9.7,9.73,9.67,9.68,77600.0,8.2955,8.3212,8.2699,8.2784,77600.0
2008-11-24 11:20:00,9.68,9.81,9.67,9.8,85700.0,8.2784,8.3896,8.2699,8.381,85700.0
2008-11-24 11:25:00,9.8,9.83,9.77,9.77,67700.0,8.381,8.4067,8.3554,8.3554,67700.0
2008-11-24 11:30:00,9.77,9.8,9.73,9.8,37900.0,8.3554,8.381,8.3212,8.381,37900.0
2008-11-24 11:35:00,9.79,9.82,9.77,9.77,29100.0,8.3725,8.3981,8.3554,8.3554,29100.0
2008-11-24 11:40:00,9.76,9.77,9.73,9.77,20800.0,8.3468,8.3554,8.3212,8.3554,20800.0
2008-11-24 11:45:00,9.76,9.84,9.74,9.81,79500.0,8.3468,8.4152,8.3297,8.3896,79500.0
2008-11-24 11:50:00,9.81,9.86,9.79,9.85,11400.0,8.3896,8.4323,8.3725,8.4238,11400.0
2008-11-24 11:55:00,9.85,9.86,9.84,9.84,22700.0,8.4238,8.4323,8.4152,8.4152,22700.0
2008-11-24 12:00:00,9.84,9.87,9.81,9.83,53600.0,8.4152,8.4409,8.3896,8.4067,53600.0
2008-11-24 12:05:00,9.83,9.88,9.83,9.87,8600.0,8.4067,8.4494,8.4067,8.4409,8600.0
2008-11-24 12:10:00,9.87,9.88,9.79,9.8,41000.0,8.4409,8.4494,8.3725,8.381,41000.0
2008-11-24 12:15:00,9.81,9.84,9.75,9.77,44600.0,8.3896,8.4152,8.3383,8.3554,44600.0
2008-11-24 12:20:00,9.75,9.75,9.68,9.69,29000.0,8.3383,8.3383,8.2784,8.287,29000.0
2008-11-24 12:25:00,9.7,9.77,9.7,9.7,16200.0,8.2955,8.3554,8.2955,8.2955,16200.0
2008-11-24 12:30:00,9.71,9.79,9.7,9.77,27700.0,8.3041,8.3725,8.2955,8.3554,27700.0
2008-11-24 12:35:00,9.77,9.81,9.73,9.74,30000.0,8.3554,8.3896,8.3212,8.3297,30000.0
2008-11-24 12:40:00,9.72,9.81,9.7,9.81,26000.0,8.3126,8.3896,8.2955,8.3896,26000.0
2008-11-24 12:45:00,9.8,9.84,9.79,9.83,10200.0,8.381,8.4152,8.3725,8.4067,10200.0
2008-11-24 12:50:00,9.83,9.85,9.81,9.81,127000.0,8.4067,8.4238,8.3896,8.3896,127000.0
2008-11-24 12:55:00,9.82,9.83,9.79,9.81,96300.0,8.3981,8.4067,8.3725,8.3896,96300.0
2008-11-24 13:00:00,9.82,9.83,9.8,9.82,92300.0,8.3981,8.4067,8.381,8.3981,92300.0
2008-11-24 13:05:00,9.81,9.83,9.77,9.77,25700.0,8.3896,8.4067,8.3554,8.3554,25700.0
2008-11-24 13:10:00,9.78,9.78,9.73,9.75,12000.0,8.3639,8.3639,8.3212,8.3383,12000.0
2008-11-24 13:15:00,9.75,9.77,9.72,9.77,18000.0,8.3383,8.3554,8.3126,8.3554,18000.0
2008-11-24 13:20:00,9.76,9.78,9.75,9.77,14900.0,8.3468,8.3639,8.3383,8.3554,14900.0
2008-11-24 13:25:00,9.76,9.77,9.73,9.76,131900.0,8.3468,8.3554,8.3212,8.3468,131900.0
2008-11-24 13:30:00,9.76,9.81,9.76,9.8,12600.0,8.3468,8.3896,8.3468,8.381,12600.0
2008-11-24 13:35:00,9.8,9.83,9.78,9.8,57800.0,8.381,8.4067,8.3639,8.381,57800.0
2008-11-24 13:40:00,9.79,9.82,9.79,9.8,9600.0,8.3725,8.3981,8.3725,8.381,9600.0
2008-11-24 13:45:00,9.79,9.8,9.78,9.8,14200.0,8.3725,8.381,8.3639,8.381,14200.0
2008-11-24 13:50:00,9.8,9.82,9.8,9.82,17300.0,8.381,8.3981,8.381,8.3981,17300.0
2008-11-24 13:55:00,9.82,9.93,9.82,9.93,51900.0,8.3981,8.4922,8.3981,8.4922,51900.0
2008-11-24 14:00:00,9.94,9.95,9.91,9.93,33500.0,8.5008,8.5093,8.4751,8.4922,33500.0
2008-11-24 14:05:00,9.92,9.94,9.88,9.9,47500.0,8.4837,8.5008,8.4494,8.4666,47500.0
2008-11-24 14:10:00,9.9,9.92,9.86,9.88,29100.0,8.4666,8.4837,8.4323,8.4494,29100.0
2008-11-24 14:15:00,9.9,9.97,9.88,9.94,18300.0,8.4666,8.5264,8.4494,8.5008,18300.0
2008-11-24 14:20:00,9.95,10.02,9.95,10.02,56800.0,8.5093,8.5692,8.5093,8.5692,56800.0
2008-11-24 14:25:00,10.03,10.04,9.99,10.01,95700.0,8.5777,8.5863,8.5435,8.5606,95700.0
2008-11-24 14:30:00,10.02,10.1,10.02,10.04,60700.0,8.5692,8.6376,8.5692,8.5863,60700.0
2008-11-24 14:35:00,10.05,10.08,10.03,10.07,84600.0,8.5948,8.6205,8.5777,8.6119,84600.0
2008-11-24 14:40:00,10.08,10.09,9.99,10.02,36800.0,8.6205,8.629,8.5435,8.5692,36800.0
2008-11-24 14:45:00,10.03,10.04,9.97,9.97,23900.0,8.5777,8.5863,8.5264,8.5264,23900.0
2008-11-24 14:50:00,9.96,10.02,9.96,10.0,17800.0,8.5179,8.5692,8.5179,8.5521,17800.0
2008-11-24 14:55:00,10.01,10.06,10.01,10.06,64600.0,8.5606,8.6034,8.5606,8.6034,64600.0
2008-11-24 15:00:00,10.06,10.14,10.01,10.14,77100.0,8.6034,8.6718,8.5606,8.6718,77100.0
2008-11-24 15:05:00,10.13,10.17,10.11,10.16,88400.0,8.6632,8.6975,8.6461,8.6889,88400.0
2008-11-24 15:10:00,10.17,10.19,10.12,10.17,44400.0,8.6975,8.7146,8.6547,8.6975,44400.0
2008-11-24 15:15:00,10.19,10.21,10.16,10.18,32500.0,8.7146,8.7317,8.6889,8.706,32500.0
2008-11-24 15:20:00,10.18,10.23,10.17,10.2,39900.0,8.706,8.7488,8.6975,8.7231,39900.0
2008-11-24 15:25:00,10.2,10.34,10.2,10.34,47400.0,8.7231,8.8428,8.7231,8.8428,47400.0
2008-11-24 15:30:00,10.34,10.35,10.24,10.25,69100.0,8.8428,8.8514,8.7573,8.7659,69100.0
2008-11-24 15:35:00,10.26,10.33,10.24,10.3,90300.0,8.7744,8.8343,8.7573,8.8086,90300.0
2008-11-24 15:40:00,10.31,10.4,10.31,10.37,65700.0,8.8172,8.8942,8.8172,8.8685,65700.0
2008-11-24 15:45:00,10.38,10.38,10.17,10.17,186500.0,8.8771,8.8771,8.6975,8.6975,186500.0
2008-11-24 15:50:00,10.17,10.22,10.04,10.11,186500.0,8.6975,8.7402,8.5863,8.6461,186500.0
2008-11-24 15:55:00,10.11,10.16,10.08,10.13,357100.0,8.6461,8.6889,8.6205,8.6632,357100.0
2008-11-24 16:00:00,10.11,10.11,10.05,10.05,4000.0,8.6461,8.6461,8.5948,8.5948,4000.0
2008-11-24 16:05:00,10.05,10.05,10.05,10.05,0.0,8.5948,8.5948,8.5948,8.5948,0.0
2008-11-24 16:10:00,10.05,10.05,10.05,10.05,0.0,8.5948,8.5948,8.5948,8.5948,0.0
2008-11-25 09:30:00,10.45,10.74,10.44,10.72,172900.0,8.9369,9.1849,8.9284,9.1678,172900.0
2008-11-25 09:35:00,10.72,10.75,10.66,10.66,162600.0,9.1678,9.1935,9.1165,9.1165,162600.0
2008-11-25 09:40:00,10.65,10.75,10.62,10.65,139400.0,9.108,9.1935,9.0823,9.108,139400.0
2008-11-25 09:45:00,10.64,10.68,10.59,10.67,67500.0,9.0994,9.1336,9.0566,9.1251,67500.0
2008-11-25 09:50:00,10.68,10.81,10.68,10.78,87300.0,9.1336,9.2448,9.1336,9.2191,87300.0
2008-11-25 09:55:00,10.77,10.83,10.72,10.83,60600.0,9.2106,9.2619,9.1678,9.2619,60600.0
2008-11-25 10:00:00,10.83,10.92,10.82,10.87,176500.0,9.2619,9.3389,9.2533,9.2961,176500.0
2008-11-25 10:05:00,10.87,11.01,10.87,11.0,82300.0,9.2961,9.4158,9.2961,9.4073,82300.0
2008-11-25 10:10:00,11.01,11.03,10.9,10.93,77400.0,9.4158,9.4329,9.3218,9.3474,77400.0
2008-11-25 10:15:00,10.93,10.97,10.86,10.9,43400.0,9.3474,9.3816,9.2876,9.3218,43400.0
2008-11-25 10:20:00,10.9,10.9,10.74,10.74,87600.0,9.3218,9.3218,9.1849,9.1849,87600.0
2008-11-25 10:25:00,10.75,10.87,10.75,10.86,116600.0,9.1935,9.2961,9.1935,9.2876,116600.0
2008-11-25 10:30:00,10.88,10.91,10.86,10.9,96100.0,9.3047,9.3303,9.2876,9.3218,96100.0
2008-11-25 10:35:00,10.91,10.91,10.85,10.85,13700.0,9.3303,9.3303,9.279,9.279,13700.0
2008-11-25 10:40:00,10.83,10.85,10.77,10.77,71400.0,9.2619,9.279,9.2106,9.2106,71400.0
2008-11-25 10:45:00,10.79,10.79,10.72,10.72,19500.0,9.2277,9.2277,9.1678,9.1678,19500.0
2008-11-25 10:50:00,10.71,10.73,10.66,10.71,160700.0,9.1593,9.1764,9.1165,9.1593,160700.0
2008-11-25 10:55:00,10.71,10.85,10.7,10.83,244300.0,9.1593,9.279,9.1507,9.2619,244300.0
2008-11-25 11:00:00,10.84,10.92,10.8,10.81,155200.0,9.2704,9.3389,9.2362,9.2448,155200.0
2008-11-25 11:05:00,10.79,10.79,10.67,10.72,127500.0,9.2277,9.2277,9.1251,9.1678,127500.0
2008-11-25 11:10:00,10.72,10.83,10.72,10.8,93800.0,9.1678,9.2619,9.1678,9.2362,93800.0
2008-11-25 11:15:00,10.8,10.88,10.74,10.86,31200.0,9.2362,9.3047,9.1849,9.2876,31200.0
2008-11-25 11:20:00,10.87,10.91,10.85,10.91,43700.0,9.2961,9.3303,9.279,9.3303,43700.0
2008-11-25 11:25:00,10.91,10.97,10.91,10.96,55300.0,9.3303,9.3816,9.3303,9.3731,55300.0
2008-11-25 11:30:00,10.95,11.0,10.93,10.95,91400.0,9.3645,9.4073,9.3474,9.3645,91400.0
2008-11-25 11:35:00,10.95,11.0,10.95,10.96,23900.0,9.3645,9.4073,9.3645,9.3731,23900.0
2008-11-25 11:40:00,10.95,11.03,10.93,11.03,79800.0,9.3645,9.4329,9.3474,9.4329,79800.0
2008-11-25 11:45:00,11.03,11.06,11.01,11.03,101300.0,9.4329,9.4586,9.4158,9.4329,101300.0
2008-11-25 11:50:00,11.02,11.05,10.96,10.98,17200.0,9.4244,9.45,9.3731,9.3902,17200.0
2008-11-25 11:55:00,10.99,11.08,10.99,11.06,127100.0,9.3987,9.4757,9.3987,9.4586,127100.0
2008-11-25 12:00:00,11.06,11.08,11.03,11.03,29200.0,9.4586,9.4757,9.4329,9.4329,29200.0
2008-11-25 12:05:00,11.03,11.13,11.02,11.11,122700.0,9.4329,9.5185,9.4244,9.5014,122700.0
2008-11-25 12:10:00,11.11,11.13,10.95,10.98,114100.0,9.5014,9.5185,9.3645,9.3902,114100.0
2008-11-25 12:15:00,10.96,11.05,10.95,11.04,28200.0,9.3731,9.45,9.3645,9.4415,28200.0
2008-11-25 12:20:00,11.04,11.04,10.93,10.93,45400.0,9.4415,9.4415,9.3474,9.3474,45400.0
2008-11-25 12:25:00,10.93,10.97,10.9,10.94,15000.0,9.3474,9.3816,9.3218,9.356,15000.0
2008-11-25 12:30:00,10.93,11.0,10.92,10.95,153900.0,9.3474,9.4073,9.3389,9.3645,153900.0
2008-11-25 12:35:00,10.95,10.99,10.94,10.96,24100.0,9.3645,9.3987,9.356,9.3731,24100.0
2008-11-25 12:40:00,10.97,10.98,10.95,10.95,9400.0,9.3816,9.3902,9.3645,9.3645,9400.0
2008-11-25 12:45:00,10.94,10.98,10.87,10.89,355300.0,9.356,9.3902,9.2961,9.3132,355300.0
2008-11-25 12:50:00,10.88,10.89,10.8,10.81,32900.0,9.3047,9.3132,9.2362,9.2448,32900.0
2008-11-25 12:55:00,10.79,10.9,10.77,10.85,37500.0,9.2277,9.3218,9.2106,9.279,37500.0
2008-11-25 13:00:00,10.86,10.86,10.75,10.75,26900.0,9.2876,9.2876,9.1935,9.1935,26900.0
2008-11-25 13:05:00,10.75,10.8,10.75,10.8,36100.0,9.1935,9.2362,9.1935,9.2362,36100.0
2008-11-25 13:10:00,10.8,10.83,10.78,10.78,143500.0,9.2362,9.2619,9.2191,9.2191,143500.0
2008-11-25 13:15:00,10.79,10.79,10.75,10.78,19400.0,9.2277,9.2277,9.1935,9.2191,19400.0
2008-11-25 13:20:00,10.78,10.8,10.75,10.75,25000.0,9.2191,9.2362,9.1935,9.1935,25000.0
2008-11-25 13:25:00,10.75,10.86,10.75,10.82,181000.0,9.1935,9.2876,9.1935,9.2533,181000.0
2008-11-25 13:30:00,10.83,10.9,10.82,10.86,77500.0,9.2619,9.3218,9.2533,9.2876,77500.0
2008-11-25 13:35:00,10.86,10.87,10.84,10.86,32500.0,9.2876,9.2961,9.2704,9.2876,32500.0
2008-11-25 13:40:00,10.85,10.86,10.74,10.75,24700.0,9.279,9.2876,9.1849,9.1935,24700.0
2008-11-25 13:45:00,10.75,10.82,10.74,10.8,82900.0,9.1935,9.2533,9.1849,9.2362,82900.0
2008-11-25 13:50:00,10.79,10.79,10.75,10.75,28600.0,9.2277,9.2277,9.1935,9.1935,28600.0
2008-11-25 13:55:00,10.75,10.75,10.67,10.68,28900.0,9.1935,9.1935,9.1251,9.1336,28900.0
2008-11-25 14:00:00,10.69,10.69,10.63,10.63,45900.0,9.1422,9.1422,9.0909,9.0909,45900.0
2008-11-25 14:05:00,10.63,10.63,10.5,10.5,128200.0,9.0909,9.0909,8.9797,8.9797,128200.0
2008-11-25 14:10:00,10.49,10.5,10.38,10.38,124900.0,8.9711,8.9797,8.8771,8.8771,124900.0
2008-11-25 14:15:00,10.38,10.45,10.34,10.45,27100.0,8.8771,8.9369,8.8428,8.9369,27100.0
2008-11-25 14:20:00,10.45,10.52,10.44,10.51,24000.0,8.9369,8.9968,8.9284,8.9882,24000.0
2008-11-25 14:25:00,10.51,10.51,10.45,10.45,8400.0,8.9882,8.9882,8.9369,8.9369,8400.0
2008-11-25 14:30:00,10.42,10.53,10.41,10.53,21000.0,8.9113,9.0053,8.9027,9.0053,21000.0
2008-11-25 14:35:00,10.52,10.59,10.52,10.57,36400.0,8.9968,9.0566,8.9968,9.0395,36400.0
2008-11-25 14:40:00,10.57,10.62,10.55,10.61,67000.0,9.0395,9.0823,9.0224,9.0737,67000.0
2008-11-25 14:45:00,10.59,10.61,10.59,10.61,12400.0,9.0566,9.0737,9.0566,9.0737,12400.0
2008-11-25 14:50:00,10.6,10.63,10.58,10.62,20700.0,9.0652,9.0909,9.0481,9.0823,20700.0
2008-11-25 14:55:00,10.65,10.86,10.64,10.82,165900.0,9.108,9.2876,9.0994,9.2533,165900.0
2008-11-25 15:00:00,10.83,10.98,10.8,10.98,92600.0,9.2619,9.3902,9.2362,9.3902,92600.0
2008-11-25 15:05:00,10.97,11.05,10.9,10.9,57800.0,9.3816,9.45,9.3218,9.3218,57800.0
2008-11-25 15:10:00,10.91,10.93,10.82,10.88,33400.0,9.3303,9.3474,9.2533,9.3047,33400.0
2008-11-25 15:15:00,10.87,10.96,10.86,10.87,64400.0,9.2961,9.3731,9.2876,9.2961,64400.0
2008-11-25 15:20:00,10.86,10.86,10.73,10.73,146400.0,9.2876,9.2876,9.1764,9.1764,146400.0
2008-11-25 15:25:00,10.73,10.9,10.71,10.87,115600.0,9.1764,9.3218,9.1593,9.2961,115600.0
2008-11-25 15:30:00,10.88,10.93,10.84,10.9,175900.0,9.3047,9.3474,9.2704,9.3218,175900.0
2008-11-25 15:35:00,10.91,11.0,10.9,10.91,108500.0,9.3303,9.4073,9.3218,9.3303,108500.0
2008-11-25 15:40:00,10.91,11.04,10.91,11.01,79100.0,9.3303,9.4415,9.3303,9.4158,79100.0
2008-11-25 15:45:00,11.0,11.01,10.89,10.94,63100.0,9.4073,9.4158,9.3132,9.356,63100.0
2008-11-25 15:50:00,10.93,10.99,10.91,10.94,152000.0,9.3474,9.3987,9.3303,9.356,152000.0
2008-11-25 15:55:00,10.95,10.95,10.84,10.92,322800.0,9.3645,9.3645,9.2704,9.3389,322800.0
2008-11-25 16:00:00,10.91,10.93,10.91,10.93,600.0,9.3303,9.3474,9.3303,9.3474,600.0
2008-11-25 16:05:00,10.91,10.95,10.91,10.95,68100.0,9.3303,9.3645,9.3303,9.3645,68100.0
2008-11-25 16:10:00,10.87,10.87,10.87,10.87,100.0,9.2961,9.2961,9.2961,9.2961,100.0
2008-11-26 09:30:00,10.73,10.75,10.6,10.61,56800.0,9.1764,9.1935,9.0652,9.0737,56800.0
2008-11-26 09:35:00,10.63,10.7,10.61,10.7,41200.0,9.0909,9.1507,9.0737,9.1507,41200.0
2008-11-26 09:40:00,10.69,10.86,10.69,10.78,40200.0,9.1422,9.2876,9.1422,9.2191,40200.0
2008-11-26 09:45:00,10.78,10.9,10.77,10.87,48100.0,9.2191,9.3218,9.2106,9.2961,48100.0
2008-11-26 09:50:00,10.88,11.08,10.88,11.05,64900.0,9.3047,9.4757,9.3047,9.45,64900.0
2008-11-26 09:55:00,11.05,11.08,11.0,11.02,85100.0,9.45,9.4757,9.4073,9.4244,85100.0
2008-11-26 10:00:00,11.02,11.15,10.96,11.14,130300.0,9.4244,9.5356,9.3731,9.527,130300.0
2008-11-26 10:05:00,11.14,11.14,10.97,10.97,68800.0,9.527,9.527,9.3816,9.3816,68800.0
2008-11-26 10:10:00,10.98,11.1,10.98,11.05,42600.0,9.3902,9.4928,9.3902,9.45,42600.0
2008-11-26 10:15:00,11.06,11.21,11.06,11.2,43300.0,9.4586,9.5869,9.4586,9.5783,43300.0
2008-11-26 10:20:00,11.19,11.32,11.19,11.28,229700.0,9.5698,9.6809,9.5698,9.6467,229700.0
2008-11-26 10:25:00,11.28,11.4,11.28,11.38,169900.0,9.6467,9.7494,9.6467,9.7323,169900.0
2008-11-26 10:30:00,11.39,11.39,11.34,11.34,55200.0,9.7408,9.7408,9.698,9.698,55200.0
2008-11-26 10:35:00,11.33,11.33,11.25,11.31,51700.0,9.6895,9.6895,9.6211,9.6724,51700.0
2008-11-26 10:40:00,11.3,11.31,11.26,11.3,36600.0,9.6638,9.6724,9.6296,9.6638,36600.0
2008-11-26 10:45:00,11.3,11.34,11.23,11.23,36200.0,9.6638,9.698,9.604,9.604,36200.0
2008-11-26 10:50:00,11.24,11.33,11.22,11.29,33600.0,9.6125,9.6895,9.5954,9.6553,33600.0
2008-11-26 10:55:00,11.3,11.35,11.3,11.31,13100.0,9.6638,9.7066,9.6638,9.6724,13100.0
2008-11-26 11:00:00,11.3,11.32,11.22,11.22,13200.0,9.6638,9.6809,9.5954,9.5954,13200.0
2008-11-26 11:05:00,11.21,11.27,11.21,11.25,46100.0,9.5869,9.6382,9.5869,9.6211,46100.0
2008-11-26 11:10:00,11.26,11.4,11.25,11.4,54000.0,9.6296,9.7494,9.6211,9.7494,54000.0
2008-11-26 11:15:00,11.38,11.39,11.33,11.37,28200.0,9.7323,9.7408,9.6895,9.7237,28200.0
2008-11-26 11:20:00,11.37,11.47,11.36,11.43,55000.0,9.7237,9.8092,9.7152,9.775,55000.0
2008-11-26 11:25:00,11.44,11.47,11.43,11.43,8600.0,9.7836,9.8092,9.775,9.775,8600.0
2008-11-26 11:30:00,11.43,11.46,11.41,11.42,17600.0,9.775,9.8007,9.7579,9.7665,17600.0
2008-11-26 11:35:00,11.45,11.5,11.45,11.49,66900.0,9.7921,9.8349,9.7921,9.8263,66900.0
2008-11-26 11:40:00,11.5,11.52,11.47,11.51,34200.0,9.8349,9.852,9.8092,9.8434,34200.0
2008-11-26 11:45:00,11.5,11.62,11.49,11.62,78200.0,9.8349,9.9375,9.8263,9.9375,78200.0
2008-11-26 11:50:00,11.61,11.62,11.52,11.54,147500.0,9.929,9.9375,9.852,9.8691,147500.0
2008-11-26 11:55:00,11.54,11.58,11.51,11.51,72300.0,9.8691,9.9033,9.8434,9.8434,72300.0
2008-11-26 12:00:00,11.51,11.54,11.5,11.5,17700.0,9.8434,9.8691,9.8349,9.8349,17700.0
2008-11-26 12:05:00,11.52,11.57,11.5,11.57,37700.0,9.852,9.8947,9.8349,9.8947,37700.0
2008-11-26 12:10:00,11.57,11.6,11.52,11.53,96900.0,9.8947,9.9204,9.852,9.8605,96900.0
2008-11-26 12:15:00,11.53,11.57,11.52,11.57,7900.0,9.8605,9.8947,9.852,9.8947,7900.0
2008-11-26 12:20:00,11.57,11.62,11.56,11.61,52800.0,9.8947,9.9375,9.8862,9.929,52800.0
2008-11-26 12:25:00,11.63,11.68,11.61,11.68,24900.0,9.9461,9.9888,9.929,9.9888,24900.0
2008-11-26 12:30:00,11.67,11.73,11.67,11.73,98300.0,9.9803,10.0316,9.9803,10.0316,98300.0
2008-11-26 12:35:00,11.72,11.79,11.72,11.79,33600.0,10.023,10.0829,10.023,10.0829,33600.0
2008-11-26 12:40:00,11.79,11.82,11.78,11.82,9800.0,10.0829,10.1085,10.0743,10.1085,9800.0
2008-11-26 12:45:00,11.83,11.9,11.83,11.89,76800.0,10.1171,10.177,10.1171,10.1684,76800.0
2008-11-26 12:50:00,11.89,11.89,11.83,11.83,41100.0,10.1684,10.1684,10.1171,10.1171,41100.0
2008-11-26 12:55:00,11.83,11.84,11.81,11.82,118000.0,10.1171,10.1257,10.1,10.1085,118000.0
2008-11-26 13:00:00,11.83,11.99,11.83,11.98,133200.0,10.1171,10.2539,10.1171,10.2454,133200.0
2008-11-26 13:05:00,11.98,11.98,11.93,11.94,19700.0,10.2454,10.2454,10.2026,10.2112,19700.0
2008-11-26 13:10:00,11.94,11.94,11.85,11.85,40900.0,10.2112,10.2112,10.1342,10.1342,40900.0
2008-11-26 13:15:00,11.86,11.9,11.85,11.89,36300.0,10.1428,10.177,10.1342,10.1684,36300.0
2008-11-26 13:20:00,11.89,11.9,11.76,11.79,83800.0,10.1684,10.177,10.0572,10.0829,83800.0
2008-11-26 13:25:00,11.78,11.91,11.78,11.88,28000.0,10.0743,10.1855,10.0743,10.1599,28000.0
2008-11-26 13:30:00,11.87,11.87,11.73,11.73,68000.0,10.1513,10.1513,10.0316,10.0316,68000.0
2008-11-26 13:35:00,11.74,11.74,11.68,11.74,185000.0,10.0401,10.0401,9.9888,10.0401,185000.0
2008-11-26 13:40:00,11.73,11.74,11.67,11.72,48100.0,10.0316,10.0401,9.9803,10.023,48100.0
2008-11-26 13:45:00,11.72,11.75,11.69,11.74,19500.0,10.023,10.0487,9.9974,10.0401,19500.0
2008-11-26 13:50:00,11.74,11.79,11.68,11.68,93100.0,10.0401,10.0829,9.9888,9.9888,93100.0
2008-11-26 13:55:00,11.69,11.7,11.66,11.7,34000.0,9.9974,10.0059,9.9717,10.0059,34000.0
2008-11-26 14:00:00,11.69,11.7,11.6,11.64,142900.0,9.9974,10.0059,9.9204,9.9546,142900.0
2008-11-26 14:05:00,11.63,11.74,11.63,11.74,17600.0,9.9461,10.0401,9.9461,10.0401,17600.0
2008-11-26 14:10:00,11.75,11.77,11.73,11.74,47600.0,10.0487,10.0658,10.0316,10.0401,47600.0
2008-11-26 14:15:00,11.74,11.84,11.73,11.84,86200.0,10.0401,10.1257,10.0316,10.1257,86200.0
2008-11-26 14:20:00,11.83,11.92,11.82,11.91,58700.0,10.1171,10.1941,10.1085,10.1855,58700.0
2008-11-26 14:25:00,11.9,11.91,11.88,11.91,3800.0,10.177,10.1855,10.1599,10.1855,3800.0
2008-11-26 14:30:00,11.91,12.05,11.91,12.05,74800.0,10.1855,10.3052,10.1855,10.3052,74800.0
2008-11-26 14:35:00,12.04,12.08,11.99,12.0,51900.0,10.2967,10.3309,10.2539,10.2625,51900.0
2008-11-26 14:40:00,12.01,12.07,12.0,12.05,55300.0,10.271,10.3224,10.2625,10.3052,55300.0
2008-11-26 14:45:00,12.06,12.1,12.05,12.1,58100.0,10.3138,10.348,10.3052,10.348,58100.0
2008-11-26 14:50:00,12.1,12.14,12.08,12.13,41900.0,10.348,10.3822,10.3309,10.3737,41900.0
2008-11-26 14:55:00,12.13,12.14,12.09,12.11,39200.0,10.3737,10.3822,10.3395,10.3566,39200.0
2008-11-26 15:00:00,12.12,12.16,12.08,12.09,31700.0,10.3651,10.3993,10.3309,10.3395,31700.0
2008-11-26 15:05:00,12.08,12.1,12.06,12.09,27100.0,10.3309,10.348,10.3138,10.3395,27100.0
2008-11-26 15:10:00,12.1,12.2,12.08,12.18,64700.0,10.348,10.4335,10.3309,10.4164,64700.0
2008-11-26 15:15:00,12.17,12.24,12.15,12.15,134500.0,10.4079,10.4677,10.3908,10.3908,134500.0
2008-11-26 15:20:00,12.15,12.15,12.06,12.07,17900.0,10.3908,10.3908,10.3138,10.3224,17900.0
2008-11-26 15:25:00,12.07,12.12,12.06,12.12,47500.0,10.3224,10.3651,10.3138,10.3651,47500.0
2008-11-26 15:30:00,12.12,12.15,12.09,12.13,26100.0,10.3651,10.3908,10.3395,10.3737,26100.0
2008-11-26 15:35:00,12.13,12.15,12.11,12.13,26300.0,10.3737,10.3908,10.3566,10.3737,26300.0
2008-11-26 15:40:00,12.13,12.13,11.99,12.01,57600.0,10.3737,10.3737,10.2539,10.271,57600.0
2008-11-26 15:45:00,12.01,12.09,11.98,12.01,105600.0,10.271,10.3395,10.2454,10.271,105600.0
2008-11-26 15:50:00,12.01,12.04,11.98,12.02,166800.0,10.271,10.2967,10.2454,10.2796,166800.0
2008-11-26 15:55:00,12.02,12.03,11.93,11.93,230600.0,10.2796,10.2881,10.2026,10.2026,230600.0
2008-11-26 16:00:00,11.95,11.95,11.95,11.95,100.0,10.2197,10.2197,10.2197,10.2197,100.0
2008-11-26 16:05:00,11.95,11.95,11.95,11.95,0.0,10.2197,10.2197,10.2197,10.2197,0.0
2008-11-26 16:10:00,11.95,11.95,11.95,11.95,0.0,10.2197,10.2197,10.2197,10.2197,0.0
2008-11-28 09:30:00,11.89,12.01,11.83,11.84,43200.0,10.1684,10.271,10.1171,10.1257,43200.0
2008-11-28 09:35:00,11.87,12.03,11.85,12.03,32700.0,10.1513,10.2881,10.1342,10.2881,32700.0
2008-11-28 09:40:00,12.06,12.09,12.0,12.02,28800.0,10.3138,10.3395,10.2625,10.2796,28800.0
2008-11-28 09:45:00,12.02,12.03,11.89,11.9,49000.0,10.2796,10.2881,10.1684,10.177,49000.0
2008-11-28 09:50:00,11.88,11.88,11.75,11.75,34900.0,10.1599,10.1599,10.0487,10.0487,34900.0
2008-11-28 09:55:00,11.75,11.8,11.74,11.77,8600.0,10.0487,10.0914,10.0401,10.0658,8600.0
2008-11-28 10:00:00,11.75,11.84,11.72,11.72,17000.0,10.0487,10.1257,10.023,10.023,17000.0
2008-11-28 10:05:00,11.72,11.74,11.6,11.6,30800.0,10.023,10.0401,9.9204,9.9204,30800.0
2008-11-28 10:10:00,11.6,11.61,11.55,11.57,83900.0,9.9204,9.929,9.8776,9.8947,83900.0
2008-11-28 10:15:00,11.56,11.62,11.55,11.62,13800.0,9.8862,9.9375,9.8776,9.9375,13800.0
2008-11-28 10:20:00,11.63,11.74,11.63,11.7,19400.0,9.9461,10.0401,9.9461,10.0059,19400.0
2008-11-28 10:25:00,11.7,11.7,11.62,11.62,71600.0,10.0059,10.0059,9.9375,9.9375,71600.0
2008-11-28 10:30:00,11.61,11.62,11.58,11.58,21500.0,9.929,9.9375,9.9033,9.9033,21500.0
2008-11-28 10:35:00,11.59,11.6,11.57,11.57,11700.0,9.9119,9.9204,9.8947,9.8947,11700.0
2008-11-28 10:40:00,11.56,11.6,11.55,11.58,23000.0,9.8862,9.9204,9.8776,9.9033,23000.0
2008-11-28 10:45:00,11.6,11.64,11.6,11.63,7100.0,9.9204,9.9546,9.9204,9.9461,7100.0
2008-11-28 10:50:00,11.61,11.68,11.61,11.68,3100.0,9.929,9.9888,9.929,9.9888,3100.0
2008-11-28 10:55:00,11.69,11.74,11.69,11.73,7100.0,9.9974,10.0401,9.9974,10.0316,7100.0
2008-11-28 11:00:00,11.74,11.75,11.71,11.75,51600.0,10.0401,10.0487,10.0145,10.0487,51600.0
2008-11-28 11:05:00,11.74,11.76,11.73,11.74,6900.0,10.0401,10.0572,10.0316,10.0401,6900.0
2008-11-28 11:10:00,11.72,11.75,11.72,11.73,9900.0,10.023,10.0487,10.023,10.0316,9900.0
2008-11-28 11:15:00,11.71,11.71,11.64,11.64,32000.0,10.0145,10.0145,9.9546,9.9546,32000.0
2008-11-28 11:20:00,11.64,11.68,11.63,11.68,12700.0,9.9546,9.9888,9.9461,9.9888,12700.0
2008-11-28 11:25:00,11.68,11.79,11.68,11.77,5700.0,9.9888,10.0829,9.9888,10.0658,5700.0
2008-11-28 11:30:00,11.75,11.75,11.71,11.72,2900.0,10.0487,10.0487,10.0145,10.023,2900.0
2008-11-28 11:35:00,11.71,11.73,11.67,11.69,4200.0,10.0145,10.0316,9.9803,9.9974,4200.0
2008-11-28 11:40:00,11.69,11.73,11.69,11.73,3100.0,9.9974,10.0316,9.9974,10.0316,3100.0
2008-11-28 11:45:00,11.73,11.77,11.73,11.77,8800.0,10.0316,10.0658,10.0316,10.0658,8800.0
2008-11-28 11:50:00,11.77,11.84,11.77,11.84,38400.0,10.0658,10.1257,10.0658,10.1257,38400.0
2008-11-28 11:55:00,11.85,11.9,11.84,11.88,22200.0,10.1342,10.177,10.1257,10.1599,22200.0
2008-11-28 12:00:00,11.88,11.89,11.86,11.87,2800.0,10.1599,10.1684,10.1428,10.1513,2800.0
2008-11-28 12:05:00,11.88,11.89,11.87,11.88,3200.0,10.1599,10.1684,10.1513,10.1599,3200.0
2008-11-28 12:10:00,11.88,11.89,11.85,11.89,6200.0,10.1599,10.1684,10.1342,10.1684,6200.0
2008-11-28 12:15:00,11.89,11.89,11.81,11.82,11200.0,10.1684,10.1684,10.1,10.1085,11200.0
2008-11-28 12:20:00,11.82,11.82,11.8,11.8,3400.0,10.1085,10.1085,10.0914,10.0914,3400.0
2008-11-28 12:25:00,11.81,11.81,11.76,11.78,30100.0,10.1,10.1,10.0572,10.0743,30100.0
2008-11-28 12:30:00,11.78,11.78,11.75,11.76,38900.0,10.0743,10.0743,10.0487,10.0572,38900.0
2008-11-28 12:35:00,11.74,11.76,11.73,11.73,33900.0,10.0401,10.0572,10.0316,10.0316,33900.0
2008-11-28 12:40:00,11.72,11.77,11.72,11.77,41500.0,10.023,10.0658,10.023,10.0658,41500.0
2008-11-28 12:45:00,11.76,11.77,11.72,11.73,39800.0,10.0572,10.0658,10.023,10.0316,39800.0
2008-11-28 12:50:00,11.73,11.82,11.73,11.81,66500.0,10.0316,10.1085,10.0316,10.1,66500.0
2008-11-28 12:55:00,11.8,11.85,11.8,11.83,48200.0,10.0914,10.1342,10.0914,10.1171,48200.0
2008-11-28 13:00:00,11.83,11.86,11.83,11.85,500.0,10.1171,10.1428,10.1171,10.1342,500.0
2008-11-28 13:05:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:10:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:15:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:20:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:25:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:35:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:40:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:45:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:50:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:55:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:00:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:05:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:10:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:15:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:20:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:25:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:35:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:40:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:45:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:50:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:55:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:00:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:05:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:10:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:15:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:20:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:25:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:35:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:40:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:45:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:50:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:55:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-12-01 09:30:00,11.37,11.54,11.29,11.36,103800.0,9.7237,9.8691,9.6553,9.7152,103800.0
2008-12-01 09:35:00,11.34,11.36,11.23,11.35,49200.0,9.698,9.7152,9.604,9.7066,49200.0
2008-12-01 09:40:00,11.34,11.34,11.2,11.24,81500.0,9.698,9.698,9.5783,9.6125,81500.0
2008-12-01 09:45:00,11.23,11.26,11.18,11.21,57600.0,9.604,9.6296,9.5612,9.5869,57600.0
2008-12-01 09:50:00,11.2,11.21,11.1,11.16,91000.0,9.5783,9.5869,9.4928,9.5441,91000.0
2008-12-01 09:55:00,11.17,11.23,11.11,11.12,44500.0,9.5527,9.604,9.5014,9.5099,44500.0
2008-12-01 10:00:00,11.11,11.26,11.11,11.23,61500.0,9.5014,9.6296,9.5014,9.604,61500.0
2008-12-01 10:05:00,11.24,11.24,11.15,11.2,34500.0,9.6125,9.6125,9.5356,9.5783,34500.0
2008-12-01 10:10:00,11.21,11.31,11.21,11.26,59500.0,9.5869,9.6724,9.5869,9.6296,59500.0
2008-12-01 10:15:00,11.26,11.35,11.24,11.3,50100.0,9.6296,9.7066,9.6125,9.6638,50100.0
2008-12-01 10:20:00,11.26,11.29,11.24,11.28,28800.0,9.6296,9.6553,9.6125,9.6467,28800.0
2008-12-01 10:25:00,11.27,11.27,11.19,11.21,68100.0,9.6382,9.6382,9.5698,9.5869,68100.0
2008-12-01 10:30:00,11.2,11.2,11.15,11.2,24600.0,9.5783,9.5783,9.5356,9.5783,24600.0
2008-12-01 10:35:00,11.2,11.23,11.18,11.22,59800.0,9.5783,9.604,9.5612,9.5954,59800.0
2008-12-01 10:40:00,11.22,11.24,11.18,11.22,44100.0,9.5954,9.6125,9.5612,9.5954,44100.0
2008-12-01 10:45:00,11.24,11.25,11.22,11.22,32700.0,9.6125,9.6211,9.5954,9.5954,32700.0
2008-12-01 10:50:00,11.2,11.25,11.2,11.25,73000.0,9.5783,9.6211,9.5783,9.6211,73000.0
2008-12-01 10:55:00,11.25,11.26,11.19,11.19,4100.0,9.6211,9.6296,9.5698,9.5698,4100.0
2008-12-01 11:00:00,11.17,11.17,11.14,11.15,52400.0,9.5527,9.5527,9.527,9.5356,52400.0
2008-12-01 11:05:00,11.15,11.16,11.12,11.12,13200.0,9.5356,9.5441,9.5099,9.5099,13200.0
2008-12-01 11:10:00,11.12,11.17,11.12,11.16,15000.0,9.5099,9.5527,9.5099,9.5441,15000.0
2008-12-01 11:15:00,11.17,11.19,11.16,11.19,9600.0,9.5527,9.5698,9.5441,9.5698,9600.0
2008-12-01 11:20:00,11.18,11.2,11.17,11.18,7500.0,9.5612,9.5783,9.5527,9.5612,7500.0
2008-12-01 11:25:00,11.18,11.18,11.1,11.1,21500.0,9.5612,9.5612,9.4928,9.4928,21500.0
2008-12-01 11:30:00,11.11,11.19,11.11,11.18,10100.0,9.5014,9.5698,9.5014,9.5612,10100.0
2008-12-01 11:35:00,11.19,11.22,11.17,11.22,10600.0,9.5698,9.5954,9.5527,9.5954,10600.0
2008-12-01 11:40:00,11.22,11.25,11.22,11.22,28000.0,9.5954,9.6211,9.5954,9.5954,28000.0
2008-12-01 11:45:00,11.21,11.23,11.21,11.21,24300.0,9.5869,9.604,9.5869,9.5869,24300.0
2008-12-01 11:50:00,11.21,11.21,11.13,11.15,21100.0,9.5869,9.5869,9.5185,9.5356,21100.0
2008-12-01 11:55:00,11.15,11.17,11.15,11.15,2900.0,9.5356,9.5527,9.5356,9.5356,2900.0
2008-12-01 12:00:00,11.15,11.15,11.11,11.11,10900.0,9.5356,9.5356,9.5014,9.5014,10900.0
2008-12-01 12:05:00,11.12,11.18,11.12,11.14,6400.0,9.5099,9.5612,9.5099,9.527,6400.0
2008-12-01 12:10:00,11.15,11.16,11.13,11.16,12500.0,9.5356,9.5441,9.5185,9.5441,12500.0
2008-12-01 12:15:00,11.15,11.15,11.08,11.1,3600.0,9.5356,9.5356,9.4757,9.4928,3600.0
2008-12-01 12:20:00,11.1,11.1,11.06,11.06,3100.0,9.4928,9.4928,9.4586,9.4586,3100.0
2008-12-01 12:25:00,11.04,11.04,11.02,11.02,9800.0,9.4415,9.4415,9.4244,9.4244,9800.0
2008-12-01 12:30:00,11.02,11.05,11.01,11.05,19400.0,9.4244,9.45,9.4158,9.45,19400.0
2008-12-01 12:35:00,11.05,11.05,10.98,10.98,24500.0,9.45,9.45,9.3902,9.3902,24500.0
2008-12-01 12:40:00,10.97,10.97,10.94,10.97,42500.0,9.3816,9.3816,9.356,9.3816,42500.0
2008-12-01 12:45:00,10.97,11.01,10.97,11.0,12400.0,9.3816,9.4158,9.3816,9.4073,12400.0
2008-12-01 12:50:00,11.0,11.0,10.94,10.95,12800.0,9.4073,9.4073,9.356,9.3645,12800.0
2008-12-01 12:55:00,10.95,10.95,10.94,10.94,8600.0,9.3645,9.3645,9.356,9.356,8600.0
2008-12-01 13:00:00,10.94,10.94,10.92,10.93,4700.0,9.356,9.356,9.3389,9.3474,4700.0
2008-12-01 13:05:00,10.93,10.95,10.93,10.93,16300.0,9.3474,9.3645,9.3474,9.3474,16300.0
2008-12-01 13:10:00,10.94,10.99,10.94,10.97,10700.0,9.356,9.3987,9.356,9.3816,10700.0
2008-12-01 13:15:00,10.98,10.99,10.97,10.99,12700.0,9.3902,9.3987,9.3816,9.3987,12700.0
2008-12-01 13:20:00,11.0,11.0,10.96,10.96,6400.0,9.4073,9.4073,9.3731,9.3731,6400.0
2008-12-01 13:25:00,10.96,10.96,10.92,10.93,10700.0,9.3731,9.3731,9.3389,9.3474,10700.0
2008-12-01 13:30:00,10.92,10.99,10.92,10.99,11800.0,9.3389,9.3987,9.3389,9.3987,11800.0
2008-12-01 13:35:00,10.98,10.99,10.94,10.95,13200.0,9.3902,9.3987,9.356,9.3645,13200.0
2008-12-01 13:40:00,10.95,10.96,10.9,10.9,23000.0,9.3645,9.3731,9.3218,9.3218,23000.0
2008-12-01 13:45:00,10.89,10.94,10.85,10.85,23300.0,9.3132,9.356,9.279,9.279,23300.0
2008-12-01 13:50:00,10.85,10.85,10.81,10.81,13300.0,9.279,9.279,9.2448,9.2448,13300.0
2008-12-01 13:55:00,10.82,10.85,10.79,10.84,16000.0,9.2533,9.279,9.2277,9.2704,16000.0
2008-12-01 14:00:00,10.85,10.86,10.83,10.83,24300.0,9.279,9.2876,9.2619,9.2619,24300.0
2008-12-01 14:05:00,10.82,10.83,10.76,10.82,16900.0,9.2533,9.2619,9.202,9.2533,16900.0
2008-12-01 14:10:00,10.82,10.82,10.78,10.81,12000.0,9.2533,9.2533,9.2191,9.2448,12000.0
2008-12-01 14:15:00,10.81,10.81,10.73,10.74,8500.0,9.2448,9.2448,9.1764,9.1849,8500.0
2008-12-01 14:20:00,10.75,10.77,10.73,10.77,41400.0,9.1935,9.2106,9.1764,9.2106,41400.0
2008-12-01 14:25:00,10.77,10.81,10.76,10.81,29500.0,9.2106,9.2448,9.202,9.2448,29500.0
2008-12-01 14:30:00,10.8,10.91,10.79,10.88,40600.0,9.2362,9.3303,9.2277,9.3047,40600.0
2008-12-01 14:35:00,10.88,10.88,10.8,10.8,48200.0,9.3047,9.3047,9.2362,9.2362,48200.0
2008-12-01 14:40:00,10.81,10.84,10.76,10.76,213600.0,9.2448,9.2704,9.202,9.202,213600.0
2008-12-01 14:45:00,10.77,10.84,10.76,10.82,25400.0,9.2106,9.2704,9.202,9.2533,25400.0
2008-12-01 14:50:00,10.82,10.94,10.82,10.91,28600.0,9.2533,9.356,9.2533,9.3303,28600.0
2008-12-01 14:55:00,10.9,10.9,10.8,10.81,10400.0,9.3218,9.3218,9.2362,9.2448,10400.0
2008-12-01 15:00:00,10.81,10.81,10.72,10.74,15200.0,9.2448,9.2448,9.1678,9.1849,15200.0
2008-12-01 15:05:00,10.71,10.77,10.7,10.71,20000.0,9.1593,9.2106,9.1507,9.1593,20000.0
2008-12-01 15:10:00,10.7,10.77,10.68,10.77,20200.0,9.1507,9.2106,9.1336,9.2106,20200.0
2008-12-01 15:15:00,10.75,10.77,10.7,10.7,33300.0,9.1935,9.2106,9.1507,9.1507,33300.0
2008-12-01 15:20:00,10.69,10.69,10.62,10.62,82600.0,9.1422,9.1422,9.0823,9.0823,82600.0
2008-12-01 15:25:00,10.63,10.68,10.59,10.65,195200.0,9.0909,9.1336,9.0566,9.108,195200.0
2008-12-01 15:30:00,10.66,10.67,10.62,10.64,52400.0,9.1165,9.1251,9.0823,9.0994,52400.0
2008-12-01 15:35:00,10.64,10.64,10.6,10.6,66200.0,9.0994,9.0994,9.0652,9.0652,66200.0
2008-12-01 15:40:00,10.6,10.61,10.5,10.5,90700.0,9.0652,9.0737,8.9797,8.9797,90700.0
2008-12-01 15:45:00,10.5,10.57,10.47,10.55,85100.0,8.9797,9.0395,8.954,9.0224,85100.0
2008-12-01 15:50:00,10.54,10.54,10.45,10.46,78900.0,9.0139,9.0139,8.9369,8.9455,78900.0
2008-12-01 15:55:00,10.47,10.52,10.4,10.41,178600.0,8.954,8.9968,8.8942,8.9027,178600.0
2008-12-01 16:00:00,10.41,10.41,10.41,10.41,0.0,8.9027,8.9027,8.9027,8.9027,0.0
2008-12-01 16:05:00,10.41,10.41,10.41,10.41,0.0,8.9027,8.9027,8.9027,8.9027,0.0
2008-12-01 16:10:00,10.41,10.41,10.41,10.41,0.0,8.9027,8.9027,8.9027,8.9027,0.0
2008-12-02 09:30:00,10.56,10.62,10.51,10.52,81200.0,9.031,9.0823,8.9882,8.9968,81200.0
2008-12-02 09:35:00,10.52,10.6,10.44,10.58,55400.0,8.9968,9.0652,8.9284,9.0481,55400.0
2008-12-02 09:40:00,10.56,10.56,10.4,10.4,31800.0,9.031,9.031,8.8942,8.8942,31800.0
2008-12-02 09:45:00,10.41,10.42,10.32,10.33,31200.0,8.9027,8.9113,8.8257,8.8343,31200.0
2008-12-02 09:50:00,10.33,10.43,10.32,10.41,26400.0,8.8343,8.9198,8.8257,8.9027,26400.0
2008-12-02 09:55:00,10.41,10.5,10.4,10.5,94700.0,8.9027,8.9797,8.8942,8.9797,94700.0
2008-12-02 10:00:00,10.5,10.59,10.47,10.59,52000.0,8.9797,9.0566,8.954,9.0566,52000.0
2008-12-02 10:05:00,10.6,10.77,10.58,10.77,130300.0,9.0652,9.2106,9.0481,9.2106,130300.0
2008-12-02 10:10:00,10.78,10.85,10.74,10.8,13800.0,9.2191,9.279,9.1849,9.2362,13800.0
2008-12-02 10:15:00,10.79,10.82,10.74,10.81,20700.0,9.2277,9.2533,9.1849,9.2448,20700.0
2008-12-02 10:20:00,10.82,10.89,10.74,10.89,23100.0,9.2533,9.3132,9.1849,9.3132,23100.0
2008-12-02 10:25:00,10.89,10.9,10.82,10.84,24200.0,9.3132,9.3218,9.2533,9.2704,24200.0
2008-12-02 10:30:00,10.85,10.95,10.85,10.89,21200.0,9.279,9.3645,9.279,9.3132,21200.0
2008-12-02 10:35:00,10.89,10.95,10.87,10.94,31700.0,9.3132,9.3645,9.2961,9.356,31700.0
2008-12-02 10:40:00,10.95,10.97,10.93,10.93,10600.0,9.3645,9.3816,9.3474,9.3474,10600.0
2008-12-02 10:45:00,10.93,10.97,10.86,10.87,20100.0,9.3474,9.3816,9.2876,9.2961,20100.0
2008-12-02 10:50:00,10.85,10.9,10.84,10.88,9800.0,9.279,9.3218,9.2704,9.3047,9800.0
2008-12-02 10:55:00,10.87,10.96,10.86,10.92,22800.0,9.2961,9.3731,9.2876,9.3389,22800.0
2008-12-02 11:00:00,10.93,10.95,10.89,10.9,18400.0,9.3474,9.3645,9.3132,9.3218,18400.0
2008-12-02 11:05:00,10.9,10.9,10.84,10.89,45200.0,9.3218,9.3218,9.2704,9.3132,45200.0
2008-12-02 11:10:00,10.9,10.92,10.83,10.85,35200.0,9.3218,9.3389,9.2619,9.279,35200.0
2008-12-02 11:15:00,10.85,10.87,10.84,10.84,22700.0,9.279,9.2961,9.2704,9.2704,22700.0
2008-12-02 11:20:00,10.86,10.93,10.86,10.89,18100.0,9.2876,9.3474,9.2876,9.3132,18100.0
2008-12-02 11:25:00,10.89,10.98,10.87,10.95,43300.0,9.3132,9.3902,9.2961,9.3645,43300.0
2008-12-02 11:30:00,10.97,11.0,10.9,10.9,36100.0,9.3816,9.4073,9.3218,9.3218,36100.0
2008-12-02 11:35:00,10.89,10.9,10.88,10.88,6100.0,9.3132,9.3218,9.3047,9.3047,6100.0
2008-12-02 11:40:00,10.87,10.9,10.84,10.89,10600.0,9.2961,9.3218,9.2704,9.3132,10600.0
2008-12-02 11:45:00,10.86,10.97,10.85,10.97,39100.0,9.2876,9.3816,9.279,9.3816,39100.0
2008-12-02 11:50:00,10.97,11.0,10.97,10.98,11900.0,9.3816,9.4073,9.3816,9.3902,11900.0
2008-12-02 11:55:00,10.98,11.02,10.94,10.94,17100.0,9.3902,9.4244,9.356,9.356,17100.0
2008-12-02 12:00:00,10.96,10.98,10.95,10.96,10700.0,9.3731,9.3902,9.3645,9.3731,10700.0
2008-12-02 12:05:00,10.95,11.02,10.95,11.01,16600.0,9.3645,9.4244,9.3645,9.4158,16600.0
2008-12-02 12:10:00,11.02,11.03,11.01,11.02,6000.0,9.4244,9.4329,9.4158,9.4244,6000.0
2008-12-02 12:15:00,11.02,11.05,11.02,11.04,32600.0,9.4244,9.45,9.4244,9.4415,32600.0
2008-12-02 12:20:00,11.04,11.05,11.02,11.03,101900.0,9.4415,9.45,9.4244,9.4329,101900.0
2008-12-02 12:25:00,11.03,11.05,11.03,11.03,57800.0,9.4329,9.45,9.4329,9.4329,57800.0
2008-12-02 12:30:00,11.04,11.05,11.0,11.0,31600.0,9.4415,9.45,9.4073,9.4073,31600.0
2008-12-02 12:35:00,11.0,11.01,11.0,11.01,12800.0,9.4073,9.4158,9.4073,9.4158,12800.0
2008-12-02 12:40:00,11.0,11.01,10.98,10.98,23600.0,9.4073,9.4158,9.3902,9.3902,23600.0
2008-12-02 12:45:00,10.97,10.99,10.96,10.97,6700.0,9.3816,9.3987,9.3731,9.3816,6700.0
2008-12-02 12:50:00,10.98,10.99,10.93,10.95,62000.0,9.3902,9.3987,9.3474,9.3645,62000.0
2008-12-02 12:55:00,10.95,11.02,10.95,11.02,8700.0,9.3645,9.4244,9.3645,9.4244,8700.0
2008-12-02 13:00:00,11.01,11.02,10.98,10.99,35300.0,9.4158,9.4244,9.3902,9.3987,35300.0
2008-12-02 13:05:00,10.98,10.98,10.95,10.96,5800.0,9.3902,9.3902,9.3645,9.3731,5800.0
2008-12-02 13:10:00,10.95,11.0,10.95,11.0,8400.0,9.3645,9.4073,9.3645,9.4073,8400.0
2008-12-02 13:15:00,11.0,11.01,10.99,11.0,8100.0,9.4073,9.4158,9.3987,9.4073,8100.0
2008-12-02 13:20:00,11.0,11.0,10.95,10.95,5000.0,9.4073,9.4073,9.3645,9.3645,5000.0
2008-12-02 13:25:00,10.95,10.96,10.94,10.94,5000.0,9.3645,9.3731,9.356,9.356,5000.0
2008-12-02 13:30:00,10.94,10.95,10.8,10.8,71600.0,9.356,9.3645,9.2362,9.2362,71600.0
2008-12-02 13:35:00,10.81,10.85,10.81,10.85,17000.0,9.2448,9.279,9.2448,9.279,17000.0
2008-12-02 13:40:00,10.84,10.85,10.81,10.84,5900.0,9.2704,9.279,9.2448,9.2704,5900.0
2008-12-02 13:45:00,10.84,10.85,10.81,10.82,28300.0,9.2704,9.279,9.2448,9.2533,28300.0
2008-12-02 13:50:00,10.81,10.84,10.79,10.84,48200.0,9.2448,9.2704,9.2277,9.2704,48200.0
2008-12-02 13:55:00,10.83,10.83,10.75,10.75,49500.0,9.2619,9.2619,9.1935,9.1935,49500.0
2008-12-02 14:00:00,10.76,10.77,10.65,10.67,28300.0,9.202,9.2106,9.108,9.1251,28300.0
2008-12-02 14:05:00,10.66,10.71,10.63,10.63,76000.0,9.1165,9.1593,9.0909,9.0909,76000.0
2008-12-02 14:10:00,10.62,10.69,10.61,10.67,40200.0,9.0823,9.1422,9.0737,9.1251,40200.0
2008-12-02 14:15:00,10.68,10.72,10.65,10.67,64500.0,9.1336,9.1678,9.108,9.1251,64500.0
2008-12-02 14:20:00,10.65,10.65,10.59,10.62,81800.0,9.108,9.108,9.0566,9.0823,81800.0
2008-12-02 14:25:00,10.62,10.62,10.54,10.61,58000.0,9.0823,9.0823,9.0139,9.0737,58000.0
2008-12-02 14:30:00,10.61,10.68,10.6,10.66,29100.0,9.0737,9.1336,9.0652,9.1165,29100.0
2008-12-02 14:35:00,10.65,10.73,10.64,10.73,42000.0,9.108,9.1764,9.0994,9.1764,42000.0
2008-12-02 14:40:00,10.73,10.77,10.7,10.74,29300.0,9.1764,9.2106,9.1507,9.1849,29300.0
2008-12-02 14:45:00,10.73,10.77,10.72,10.76,32500.0,9.1764,9.2106,9.1678,9.202,32500.0
2008-12-02 14:50:00,10.75,10.86,10.74,10.83,48400.0,9.1935,9.2876,9.1849,9.2619,48400.0
2008-12-02 14:55:00,10.83,10.9,10.83,10.9,44400.0,9.2619,9.3218,9.2619,9.3218,44400.0
2008-12-02 15:00:00,10.89,10.9,10.81,10.87,226000.0,9.3132,9.3218,9.2448,9.2961,226000.0
2008-12-02 15:05:00,10.87,10.88,10.75,10.77,125800.0,9.2961,9.3047,9.1935,9.2106,125800.0
2008-12-02 15:10:00,10.77,10.77,10.71,10.76,143700.0,9.2106,9.2106,9.1593,9.202,143700.0
2008-12-02 15:15:00,10.76,10.92,10.76,10.92,139700.0,9.202,9.3389,9.202,9.3389,139700.0
2008-12-02 15:20:00,10.92,11.0,10.91,10.99,74300.0,9.3389,9.4073,9.3303,9.3987,74300.0
2008-12-02 15:25:00,11.0,11.07,10.97,10.97,172500.0,9.4073,9.4671,9.3816,9.3816,172500.0
2008-12-02 15:30:00,10.97,11.05,10.95,10.99,108200.0,9.3816,9.45,9.3645,9.3987,108200.0
2008-12-02 15:35:00,11.0,11.05,10.95,10.96,94100.0,9.4073,9.45,9.3645,9.3731,94100.0
2008-12-02 15:40:00,10.96,10.99,10.87,10.96,151300.0,9.3731,9.3987,9.2961,9.3731,151300.0
2008-12-02 15:45:00,10.97,11.01,10.83,10.87,131000.0,9.3816,9.4158,9.2619,9.2961,131000.0
2008-12-02 15:50:00,10.87,11.03,10.83,11.0,135000.0,9.2961,9.4329,9.2619,9.4073,135000.0
2008-12-02 15:55:00,11.02,11.1,11.0,11.05,111100.0,9.4244,9.4928,9.4073,9.45,111100.0
2008-12-02 16:00:00,11.05,11.07,11.05,11.07,1700.0,9.45,9.4671,9.45,9.4671,1700.0
2008-12-02 16:05:00,11.07,11.07,11.07,11.07,600.0,9.4671,9.4671,9.4671,9.4671,600.0
2008-12-02 16:10:00,11.09,11.09,11.09,11.09,100.0,9.4842,9.4842,9.4842,9.4842,100.0
2008-12-03 09:30:00,10.65,10.81,10.65,10.8,15700.0,9.108,9.2448,9.108,9.2362,15700.0
2008-12-03 09:35:00,10.8,10.95,10.79,10.95,13500.0,9.2362,9.3645,9.2277,9.3645,13500.0
2008-12-03 09:40:00,10.95,11.06,10.94,11.06,132000.0,9.3645,9.4586,9.356,9.4586,132000.0
2008-12-03 09:45:00,11.05,11.07,10.98,11.0,50300.0,9.45,9.4671,9.3902,9.4073,50300.0
2008-12-03 09:50:00,10.99,11.09,10.99,11.09,177600.0,9.3987,9.4842,9.3987,9.4842,177600.0
2008-12-03 09:55:00,11.08,11.08,11.02,11.05,87200.0,9.4757,9.4757,9.4244,9.45,87200.0
2008-12-03 10:00:00,11.05,11.08,10.93,11.08,129200.0,9.45,9.4757,9.3474,9.4757,129200.0
2008-12-03 10:05:00,11.08,11.28,11.08,11.25,282800.0,9.4757,9.6467,9.4757,9.6211,282800.0
2008-12-03 10:10:00,11.25,11.33,11.21,11.32,122100.0,9.6211,9.6895,9.5869,9.6809,122100.0
2008-12-03 10:15:00,11.32,11.44,11.32,11.37,304800.0,9.6809,9.7836,9.6809,9.7237,304800.0
2008-12-03 10:20:00,11.36,11.47,11.35,11.47,89300.0,9.7152,9.8092,9.7066,9.8092,89300.0
2008-12-03 10:25:00,11.49,11.75,11.47,11.74,422300.0,9.8263,10.0487,9.8092,10.0401,422300.0
2008-12-03 10:30:00,11.74,11.9,11.74,11.9,224800.0,10.0401,10.177,10.0401,10.177,224800.0
2008-12-03 10:35:00,11.91,11.96,11.81,11.82,171800.0,10.1855,10.2283,10.1,10.1085,171800.0
2008-12-03 10:40:00,11.82,11.85,11.72,11.8,59600.0,10.1085,10.1342,10.023,10.0914,59600.0
2008-12-03 10:45:00,11.8,11.9,11.8,11.89,45500.0,10.0914,10.177,10.0914,10.1684,45500.0
2008-12-03 10:50:00,11.9,12.09,11.89,12.09,565200.0,10.177,10.3395,10.1684,10.3395,565200.0
2008-12-03 10:55:00,12.1,12.16,12.07,12.15,174700.0,10.348,10.3993,10.3224,10.3908,174700.0
2008-12-03 11:00:00,12.15,12.17,12.09,12.11,105800.0,10.3908,10.4079,10.3395,10.3566,105800.0
2008-12-03 11:05:00,12.1,12.11,12.02,12.04,144700.0,10.348,10.3566,10.2796,10.2967,144700.0
2008-12-03 11:10:00,12.04,12.27,12.03,12.27,324000.0,10.2967,10.4934,10.2881,10.4934,324000.0
2008-12-03 11:15:00,12.27,12.3,12.18,12.19,246900.0,10.4934,10.519,10.4164,10.425,246900.0
2008-12-03 11:20:00,12.18,12.21,12.15,12.17,64100.0,10.4164,10.4421,10.3908,10.4079,64100.0
2008-12-03 11:25:00,12.18,12.24,12.08,12.08,91000.0,10.4164,10.4677,10.3309,10.3309,91000.0
2008-12-03 11:30:00,12.09,12.2,12.09,12.15,41800.0,10.3395,10.4335,10.3395,10.3908,41800.0
2008-12-03 11:35:00,12.14,12.15,12.08,12.14,51200.0,10.3822,10.3908,10.3309,10.3822,51200.0
2008-12-03 11:40:00,12.14,12.22,12.12,12.12,25600.0,10.3822,10.4506,10.3651,10.3651,25600.0
2008-12-03 11:45:00,12.11,12.13,12.05,12.12,17200.0,10.3566,10.3737,10.3052,10.3651,17200.0
2008-12-03 11:50:00,12.12,12.15,12.1,12.15,7700.0,10.3651,10.3908,10.348,10.3908,7700.0
2008-12-03 11:55:00,12.19,12.28,12.17,12.25,128400.0,10.425,10.5019,10.4079,10.4763,128400.0
2008-12-03 12:00:00,12.24,12.26,12.05,12.05,78500.0,10.4677,10.4848,10.3052,10.3052,78500.0
2008-12-03 12:05:00,12.05,12.05,11.83,11.84,290400.0,10.3052,10.3052,10.1171,10.1257,290400.0
2008-12-03 12:10:00,11.84,11.88,11.74,11.74,333500.0,10.1257,10.1599,10.0401,10.0401,333500.0
2008-12-03 12:15:00,11.73,11.8,11.68,11.68,58900.0,10.0316,10.0914,9.9888,9.9888,58900.0
2008-12-03 12:20:00,11.66,11.78,11.65,11.78,64500.0,9.9717,10.0743,9.9632,10.0743,64500.0
2008-12-03 12:25:00,11.8,11.91,11.8,11.87,21400.0,10.0914,10.1855,10.0914,10.1513,21400.0
2008-12-03 12:30:00,11.87,11.97,11.87,11.9,48400.0,10.1513,10.2368,10.1513,10.177,48400.0
2008-12-03 12:35:00,11.89,11.97,11.87,11.9,56500.0,10.1684,10.2368,10.1513,10.177,56500.0
2008-12-03 12:40:00,11.9,11.9,11.81,11.83,8100.0,10.177,10.177,10.1,10.1171,8100.0
2008-12-03 12:45:00,11.84,11.91,11.82,11.83,40700.0,10.1257,10.1855,10.1085,10.1171,40700.0
2008-12-03 12:50:00,11.82,11.85,11.77,11.85,8100.0,10.1085,10.1342,10.0658,10.1342,8100.0
2008-12-03 12:55:00,11.85,11.93,11.8,11.81,38200.0,10.1342,10.2026,10.0914,10.1,38200.0
2008-12-03 13:00:00,11.82,11.84,11.79,11.8,19200.0,10.1085,10.1257,10.0829,10.0914,19200.0
2008-12-03 13:05:00,11.8,11.82,11.73,11.76,12900.0,10.0914,10.1085,10.0316,10.0572,12900.0
2008-12-03 13:10:00,11.77,11.77,11.7,11.74,41700.0,10.0658,10.0658,10.0059,10.0401,41700.0
2008-12-03 13:15:00,11.74,11.77,11.69,11.73,27100.0,10.0401,10.0658,9.9974,10.0316,27100.0
2008-12-03 13:20:00,11.74,11.8,11.66,11.66,14400.0,10.0401,10.0914,9.9717,9.9717,14400.0
2008-12-03 13:25:00,11.66,11.66,11.57,11.57,75500.0,9.9717,9.9717,9.8947,9.8947,75500.0
2008-12-03 13:30:00,11.56,11.57,11.51,11.52,35400.0,9.8862,9.8947,9.8434,9.852,35400.0
2008-12-03 13:35:00,11.53,11.57,11.51,11.52,24300.0,9.8605,9.8947,9.8434,9.852,24300.0
2008-12-03 13:40:00,11.51,11.51,11.4,11.45,63200.0,9.8434,9.8434,9.7494,9.7921,63200.0
2008-12-03 13:45:00,11.43,11.44,11.34,11.43,102400.0,9.775,9.7836,9.698,9.775,102400.0
2008-12-03 13:50:00,11.44,11.44,11.33,11.34,80700.0,9.7836,9.7836,9.6895,9.698,80700.0
2008-12-03 13:55:00,11.35,11.45,11.33,11.44,65400.0,9.7066,9.7921,9.6895,9.7836,65400.0
2008-12-03 14:00:00,11.44,11.6,11.44,11.6,92700.0,9.7836,9.9204,9.7836,9.9204,92700.0
2008-12-03 14:05:00,11.61,11.61,11.42,11.55,121400.0,9.929,9.929,9.7665,9.8776,121400.0
2008-12-03 14:10:00,11.56,11.67,11.55,11.56,127100.0,9.8862,9.9803,9.8776,9.8862,127100.0
2008-12-03 14:15:00,11.55,11.71,11.53,11.67,124400.0,9.8776,10.0145,9.8605,9.9803,124400.0
2008-12-03 14:20:00,11.67,11.75,11.65,11.72,40600.0,9.9803,10.0487,9.9632,10.023,40600.0
2008-12-03 14:25:00,11.72,11.89,11.72,11.77,184000.0,10.023,10.1684,10.023,10.0658,184000.0
2008-12-03 14:30:00,11.78,11.91,11.78,11.87,86900.0,10.0743,10.1855,10.0743,10.1513,86900.0
2008-12-03 14:35:00,11.88,11.89,11.75,11.77,31600.0,10.1599,10.1684,10.0487,10.0658,31600.0
2008-12-03 14:40:00,11.76,11.88,11.75,11.84,31200.0,10.0572,10.1599,10.0487,10.1257,31200.0
2008-12-03 14:45:00,11.83,11.96,11.83,11.89,58700.0,10.1171,10.2283,10.1171,10.1684,58700.0
2008-12-03 14:50:00,11.89,11.97,11.84,11.84,58700.0,10.1684,10.2368,10.1257,10.1257,58700.0
2008-12-03 14:55:00,11.86,11.89,11.74,11.75,60600.0,10.1428,10.1684,10.0401,10.0487,60600.0
2008-12-03 15:00:00,11.75,11.78,11.61,11.63,54800.0,10.0487,10.0743,9.929,9.9461,54800.0
2008-12-03 15:05:00,11.63,11.93,11.61,11.87,121400.0,9.9461,10.2026,9.929,10.1513,121400.0
2008-12-03 15:10:00,11.86,11.88,11.75,11.77,55200.0,10.1428,10.1599,10.0487,10.0658,55200.0
2008-12-03 15:15:00,11.79,11.8,11.65,11.77,52700.0,10.0829,10.0914,9.9632,10.0658,52700.0
2008-12-03 15:20:00,11.79,11.86,11.69,11.69,75300.0,10.0829,10.1428,9.9974,9.9974,75300.0
2008-12-03 15:25:00,11.7,11.76,11.65,11.75,129000.0,10.0059,10.0572,9.9632,10.0487,129000.0
2008-12-03 15:30:00,11.75,11.86,11.68,11.85,61800.0,10.0487,10.1428,9.9888,10.1342,61800.0
2008-12-03 15:35:00,11.86,11.91,11.81,11.9,65600.0,10.1428,10.1855,10.1,10.177,65600.0
2008-12-03 15:40:00,11.89,12.03,11.88,11.94,179300.0,10.1684,10.2881,10.1599,10.2112,179300.0
2008-12-03 15:45:00,11.94,11.99,11.84,11.94,151000.0,10.2112,10.2539,10.1257,10.2112,151000.0
2008-12-03 15:50:00,11.93,12.13,11.9,12.08,835000.0,10.2026,10.3737,10.177,10.3309,835000.0
2008-12-03 15:55:00,12.07,12.1,11.99,11.99,752200.0,10.3224,10.348,10.2539,10.2539,752200.0
2008-12-03 16:00:00,12.03,12.08,12.03,12.07,4800.0,10.2881,10.3309,10.2881,10.3224,4800.0
2008-12-03 16:05:00,12.0,12.15,12.0,12.13,25900.0,10.2625,10.3908,10.2625,10.3737,25900.0
2008-12-03 16:10:00,12.13,12.19,12.13,12.13,235400.0,10.3737,10.425,10.3737,10.3737,235400.0
2008-12-04 09:30:00,11.85,12.29,11.77,12.25,301600.0,10.1342,10.5105,10.0658,10.4763,301600.0
2008-12-04 09:35:00,12.26,12.56,12.23,12.54,749700.0,10.4848,10.7414,10.4592,10.7243,749700.0
2008-12-04 09:40:00,12.54,12.79,12.54,12.6,577400.0,10.7243,10.9381,10.7243,10.7756,577400.0
2008-12-04 09:45:00,12.61,12.81,12.57,12.79,622600.0,10.7842,10.9552,10.75,10.9381,622600.0
2008-12-04 09:50:00,12.8,13.02,12.8,12.95,344500.0,10.9467,11.1348,10.9467,11.0749,344500.0
2008-12-04 09:55:00,12.94,12.99,12.87,12.87,249600.0,11.0664,11.1091,11.0065,11.0065,249600.0
2008-12-04 10:00:00,12.89,12.95,12.83,12.87,399900.0,11.0236,11.0749,10.9723,11.0065,399900.0
2008-12-04 10:05:00,12.86,12.86,12.62,12.71,191300.0,10.998,10.998,10.7927,10.8697,191300.0
2008-12-04 10:10:00,12.7,12.73,12.53,12.53,176900.0,10.8611,10.8868,10.7157,10.7157,176900.0
2008-12-04 10:15:00,12.54,12.69,12.51,12.66,245400.0,10.7243,10.8526,10.6986,10.8269,245400.0
2008-12-04 10:20:00,12.67,12.84,12.65,12.78,276600.0,10.8355,10.9809,10.8184,10.9295,276600.0
2008-12-04 10:25:00,12.77,12.8,12.67,12.75,127100.0,10.921,10.9467,10.8355,10.9039,127100.0
2008-12-04 10:30:00,12.76,12.82,12.7,12.81,78300.0,10.9124,10.9638,10.8611,10.9552,78300.0
2008-12-04 10:35:00,12.82,12.97,12.74,12.96,155400.0,10.9638,11.092,10.8953,11.0835,155400.0
2008-12-04 10:40:00,12.96,13.04,12.93,12.93,296500.0,11.0835,11.1519,11.0578,11.0578,296500.0
2008-12-04 10:45:00,12.94,12.98,12.89,12.93,126700.0,11.0664,11.1006,11.0236,11.0578,126700.0
2008-12-04 10:50:00,12.92,13.01,12.9,12.9,220500.0,11.0493,11.1262,11.0322,11.0322,220500.0
2008-12-04 10:55:00,12.9,12.94,12.86,12.91,331900.0,11.0322,11.0664,10.998,11.0407,331900.0
2008-12-04 11:00:00,12.9,12.91,12.83,12.9,144000.0,11.0322,11.0407,10.9723,11.0322,144000.0
2008-12-04 11:05:00,12.89,12.91,12.77,12.78,33400.0,11.0236,11.0407,10.921,10.9295,33400.0
2008-12-04 11:10:00,12.78,12.84,12.71,12.83,51100.0,10.9295,10.9809,10.8697,10.9723,51100.0
2008-12-04 11:15:00,12.84,12.99,12.84,12.99,213000.0,10.9809,11.1091,10.9809,11.1091,213000.0
2008-12-04 11:20:00,12.98,13.09,12.93,13.09,177000.0,11.1006,11.1947,11.0578,11.1947,177000.0
2008-12-04 11:25:00,13.08,13.1,13.0,13.0,133800.0,11.1861,11.2032,11.1177,11.1177,133800.0
2008-12-04 11:30:00,13.0,13.0,12.86,12.9,180800.0,11.1177,11.1177,10.998,11.0322,180800.0
2008-12-04 11:35:00,12.91,12.98,12.82,12.96,103400.0,11.0407,11.1006,10.9638,11.0835,103400.0
2008-12-04 11:40:00,12.96,12.97,12.77,12.77,98000.0,11.0835,11.092,10.921,10.921,98000.0
2008-12-04 11:45:00,12.78,12.89,12.77,12.87,50400.0,10.9295,11.0236,10.921,11.0065,50400.0
2008-12-04 11:50:00,12.87,12.89,12.84,12.89,21800.0,11.0065,11.0236,10.9809,11.0236,21800.0
2008-12-04 11:55:00,12.9,13.0,12.88,12.89,37300.0,11.0322,11.1177,11.0151,11.0236,37300.0
2008-12-04 12:00:00,12.89,12.92,12.74,12.76,139300.0,11.0236,11.0493,10.8953,10.9124,139300.0
2008-12-04 12:05:00,12.76,12.82,12.72,12.82,50200.0,10.9124,10.9638,10.8782,10.9638,50200.0
2008-12-04 12:10:00,12.83,12.86,12.8,12.8,40300.0,10.9723,10.998,10.9467,10.9467,40300.0
2008-12-04 12:15:00,12.8,12.86,12.78,12.79,53400.0,10.9467,10.998,10.9295,10.9381,53400.0
2008-12-04 12:20:00,12.78,12.89,12.71,12.89,309200.0,10.9295,11.0236,10.8697,11.0236,309200.0
2008-12-04 12:25:00,12.88,12.9,12.84,12.86,39200.0,11.0151,11.0322,10.9809,10.998,39200.0
2008-12-04 12:30:00,12.86,12.93,12.83,12.89,167600.0,10.998,11.0578,10.9723,11.0236,167600.0
2008-12-04 12:35:00,12.9,12.92,12.87,12.92,92900.0,11.0322,11.0493,11.0065,11.0493,92900.0
2008-12-04 12:40:00,12.91,12.99,12.9,12.99,73700.0,11.0407,11.1091,11.0322,11.1091,73700.0
2008-12-04 12:45:00,12.99,13.06,12.95,12.99,92300.0,11.1091,11.169,11.0749,11.1091,92300.0
2008-12-04 12:50:00,12.98,13.04,12.98,13.04,50500.0,11.1006,11.1519,11.1006,11.1519,50500.0
2008-12-04 12:55:00,13.03,13.07,13.02,13.03,41100.0,11.1433,11.1776,11.1348,11.1433,41100.0
2008-12-04 13:00:00,13.02,13.02,12.97,13.01,25700.0,11.1348,11.1348,11.092,11.1262,25700.0
2008-12-04 13:05:00,13.02,13.05,12.95,12.95,36700.0,11.1348,11.1605,11.0749,11.0749,36700.0
2008-12-04 13:10:00,12.94,13.0,12.92,12.94,63400.0,11.0664,11.1177,11.0493,11.0664,63400.0
2008-12-04 13:15:00,12.95,12.95,12.9,12.93,68300.0,11.0749,11.0749,11.0322,11.0578,68300.0
2008-12-04 13:20:00,12.94,12.98,12.9,12.98,42600.0,11.0664,11.1006,11.0322,11.1006,42600.0
2008-12-04 13:25:00,12.98,12.99,12.9,12.9,54100.0,11.1006,11.1091,11.0322,11.0322,54100.0
2008-12-04 13:30:00,12.9,12.93,12.84,12.91,81400.0,11.0322,11.0578,10.9809,11.0407,81400.0
2008-12-04 13:35:00,12.93,12.95,12.93,12.93,112600.0,11.0578,11.0749,11.0578,11.0578,112600.0
2008-12-04 13:40:00,12.94,12.94,12.88,12.9,63700.0,11.0664,11.0664,11.0151,11.0322,63700.0
2008-12-04 13:45:00,12.9,12.98,12.89,12.96,239500.0,11.0322,11.1006,11.0236,11.0835,239500.0
2008-12-04 13:50:00,12.96,13.05,12.93,13.0,116900.0,11.0835,11.1605,11.0578,11.1177,116900.0
2008-12-04 13:55:00,13.0,13.02,12.94,12.97,22200.0,11.1177,11.1348,11.0664,11.092,22200.0
2008-12-04 14:00:00,12.97,13.03,12.94,12.98,58800.0,11.092,11.1433,11.0664,11.1006,58800.0
2008-12-04 14:05:00,12.98,13.08,12.97,13.0,31100.0,11.1006,11.1861,11.092,11.1177,31100.0
2008-12-04 14:10:00,13.0,13.05,12.99,13.01,98800.0,11.1177,11.1605,11.1091,11.1262,98800.0
2008-12-04 14:15:00,13.0,13.02,12.92,12.94,69600.0,11.1177,11.1348,11.0493,11.0664,69600.0
2008-12-04 14:20:00,12.94,13.04,12.94,13.01,479500.0,11.0664,11.1519,11.0664,11.1262,479500.0
2008-12-04 14:25:00,13.01,13.01,12.95,13.0,37500.0,11.1262,11.1262,11.0749,11.1177,37500.0
2008-12-04 14:30:00,13.0,13.09,13.0,13.08,48300.0,11.1177,11.1947,11.1177,11.1861,48300.0
2008-12-04 14:35:00,13.08,13.13,13.05,13.09,102400.0,11.1861,11.2289,11.1605,11.1947,102400.0
2008-12-04 14:40:00,13.1,13.1,12.96,12.96,128900.0,11.2032,11.2032,11.0835,11.0835,128900.0
2008-12-04 14:45:00,12.96,12.98,12.9,12.9,116400.0,11.0835,11.1006,11.0322,11.0322,116400.0
2008-12-04 14:50:00,12.9,12.97,12.88,12.94,110100.0,11.0322,11.092,11.0151,11.0664,110100.0
2008-12-04 14:55:00,12.96,13.06,12.94,12.94,61600.0,11.0835,11.169,11.0664,11.0664,61600.0
2008-12-04 15:00:00,12.92,12.95,12.69,12.69,163500.0,11.0493,11.0749,10.8526,10.8526,163500.0
2008-12-04 15:05:00,12.68,12.68,12.5,12.58,133900.0,10.844,10.844,10.6901,10.7585,133900.0
2008-12-04 15:10:00,12.58,12.69,12.41,12.41,181600.0,10.7585,10.8526,10.6131,10.6131,181600.0
2008-12-04 15:15:00,12.4,12.47,12.34,12.41,131300.0,10.6046,10.6644,10.5533,10.6131,131300.0
2008-12-04 15:20:00,12.42,12.45,12.28,12.33,199500.0,10.6217,10.6473,10.5019,10.5447,199500.0
2008-12-04 15:25:00,12.34,12.42,12.29,12.29,87500.0,10.5533,10.6217,10.5105,10.5105,87500.0
2008-12-04 15:30:00,12.28,12.37,12.22,12.26,128900.0,10.5019,10.5789,10.4506,10.4848,128900.0
2008-12-04 15:35:00,12.27,12.28,12.15,12.2,179200.0,10.4934,10.5019,10.3908,10.4335,179200.0
2008-12-04 15:40:00,12.19,12.47,12.17,12.41,174700.0,10.425,10.6644,10.4079,10.6131,174700.0
2008-12-04 15:45:00,12.39,12.57,12.32,12.37,351400.0,10.596,10.75,10.5362,10.5789,351400.0
2008-12-04 15:50:00,12.37,12.38,12.3,12.36,144300.0,10.5789,10.5875,10.519,10.5704,144300.0
2008-12-04 15:55:00,12.37,12.51,12.31,12.51,280100.0,10.5789,10.6986,10.5276,10.6986,280100.0
2008-12-04 16:00:00,12.5,12.5,12.5,12.5,100.0,10.6901,10.6901,10.6901,10.6901,100.0
2008-12-04 16:05:00,12.5,12.5,12.5,12.5,0.0,10.6901,10.6901,10.6901,10.6901,0.0
2008-12-04 16:10:00,12.5,12.5,12.5,12.5,0.0,10.6901,10.6901,10.6901,10.6901,0.0
2008-12-05 09:30:00,12.28,12.65,12.23,12.63,226100.0,10.5019,10.8184,10.4592,10.8013,226100.0
2008-12-05 09:35:00,12.63,12.69,12.41,12.69,254100.0,10.8013,10.8526,10.6131,10.8526,254100.0
2008-12-05 09:40:00,12.68,12.72,12.46,12.46,293500.0,10.844,10.8782,10.6559,10.6559,293500.0
2008-12-05 09:45:00,12.45,12.49,12.29,12.3,125100.0,10.6473,10.6815,10.5105,10.519,125100.0
2008-12-05 09:50:00,12.29,12.5,12.29,12.48,134800.0,10.5105,10.6901,10.5105,10.673,134800.0
2008-12-05 09:55:00,12.47,12.47,12.2,12.21,104200.0,10.6644,10.6644,10.4335,10.4421,104200.0
2008-12-05 10:00:00,12.18,12.2,11.97,12.0,257900.0,10.4164,10.4335,10.2368,10.2625,257900.0
2008-12-05 10:05:00,12.0,12.08,11.93,11.95,213500.0,10.2625,10.3309,10.2026,10.2197,213500.0
2008-12-05 10:10:00,11.95,11.97,11.89,11.91,87700.0,10.2197,10.2368,10.1684,10.1855,87700.0
2008-12-05 10:15:00,11.9,11.96,11.85,11.9,55100.0,10.177,10.2283,10.1342,10.177,55100.0
2008-12-05 10:20:00,11.9,11.9,11.85,11.9,123200.0,10.177,10.177,10.1342,10.177,123200.0
2008-12-05 10:25:00,11.9,11.94,11.88,11.92,231700.0,10.177,10.2112,10.1599,10.1941,231700.0
2008-12-05 10:30:00,11.92,12.04,11.91,12.01,76000.0,10.1941,10.2967,10.1855,10.271,76000.0
2008-12-05 10:35:00,12.01,12.01,11.91,11.96,52600.0,10.271,10.271,10.1855,10.2283,52600.0
2008-12-05 10:40:00,11.96,12.01,11.88,11.92,41100.0,10.2283,10.271,10.1599,10.1941,41100.0
2008-12-05 10:45:00,11.93,12.1,11.93,12.1,62700.0,10.2026,10.348,10.2026,10.348,62700.0
2008-12-05 10:50:00,12.11,12.2,12.08,12.2,45600.0,10.3566,10.4335,10.3309,10.4335,45600.0
2008-12-05 10:55:00,12.2,12.32,12.2,12.24,132400.0,10.4335,10.5362,10.4335,10.4677,132400.0
2008-12-05 11:00:00,12.24,12.25,12.16,12.16,111300.0,10.4677,10.4763,10.3993,10.3993,111300.0
2008-12-05 11:05:00,12.16,12.23,12.13,12.22,37600.0,10.3993,10.4592,10.3737,10.4506,37600.0
2008-12-05 11:10:00,12.23,12.31,12.19,12.27,77500.0,10.4592,10.5276,10.425,10.4934,77500.0
2008-12-05 11:15:00,12.27,12.29,12.13,12.2,150300.0,10.4934,10.5105,10.3737,10.4335,150300.0
2008-12-05 11:20:00,12.2,12.21,12.14,12.14,22700.0,10.4335,10.4421,10.3822,10.3822,22700.0
2008-12-05 11:25:00,12.13,12.15,12.1,12.13,25200.0,10.3737,10.3908,10.348,10.3737,25200.0
2008-12-05 11:30:00,12.14,12.2,12.09,12.15,104800.0,10.3822,10.4335,10.3395,10.3908,104800.0
2008-12-05 11:35:00,12.13,12.13,12.0,12.08,476600.0,10.3737,10.3737,10.2625,10.3309,476600.0
2008-12-05 11:40:00,12.08,12.17,12.06,12.1,47200.0,10.3309,10.4079,10.3138,10.348,47200.0
2008-12-05 11:45:00,12.11,12.12,12.06,12.12,9100.0,10.3566,10.3651,10.3138,10.3651,9100.0
2008-12-05 11:50:00,12.13,12.28,12.13,12.27,40000.0,10.3737,10.5019,10.3737,10.4934,40000.0
2008-12-05 11:55:00,12.27,12.28,12.23,12.26,14800.0,10.4934,10.5019,10.4592,10.4848,14800.0
2008-12-05 12:00:00,12.26,12.33,12.26,12.28,25500.0,10.4848,10.5447,10.4848,10.5019,25500.0
2008-12-05 12:05:00,12.27,12.37,12.23,12.37,13800.0,10.4934,10.5789,10.4592,10.5789,13800.0
2008-12-05 12:10:00,12.36,12.4,12.33,12.4,20800.0,10.5704,10.6046,10.5447,10.6046,20800.0
2008-12-05 12:15:00,12.4,12.41,12.37,12.41,32700.0,10.6046,10.6131,10.5789,10.6131,32700.0
2008-12-05 12:20:00,12.41,12.47,12.4,12.42,31900.0,10.6131,10.6644,10.6046,10.6217,31900.0
2008-12-05 12:25:00,12.42,12.48,12.42,12.48,16200.0,10.6217,10.673,10.6217,10.673,16200.0
2008-12-05 12:30:00,12.48,12.48,12.29,12.29,26400.0,10.673,10.673,10.5105,10.5105,26400.0
2008-12-05 12:35:00,12.3,12.38,12.3,12.38,14200.0,10.519,10.5875,10.519,10.5875,14200.0
2008-12-05 12:40:00,12.37,12.37,12.29,12.35,24800.0,10.5789,10.5789,10.5105,10.5618,24800.0
2008-12-05 12:45:00,12.36,12.41,12.33,12.37,28200.0,10.5704,10.6131,10.5447,10.5789,28200.0
2008-12-05 12:50:00,12.36,12.36,12.31,12.36,17800.0,10.5704,10.5704,10.5276,10.5704,17800.0
2008-12-05 12:55:00,12.36,12.39,12.32,12.38,25600.0,10.5704,10.596,10.5362,10.5875,25600.0
2008-12-05 13:00:00,12.37,12.43,12.37,12.42,35300.0,10.5789,10.6302,10.5789,10.6217,35300.0
2008-12-05 13:05:00,12.43,12.5,12.43,12.5,25900.0,10.6302,10.6901,10.6302,10.6901,25900.0
2008-12-05 13:10:00,12.5,12.59,12.49,12.57,51400.0,10.6901,10.7671,10.6815,10.75,51400.0
2008-12-05 13:15:00,12.59,12.63,12.5,12.53,58000.0,10.7671,10.8013,10.6901,10.7157,58000.0
2008-12-05 13:20:00,12.52,12.62,12.52,12.57,36500.0,10.7072,10.7927,10.7072,10.75,36500.0
2008-12-05 13:25:00,12.57,12.65,12.55,12.55,44400.0,10.75,10.8184,10.7329,10.7329,44400.0
2008-12-05 13:30:00,12.55,12.66,12.55,12.62,25900.0,10.7329,10.8269,10.7329,10.7927,25900.0
2008-12-05 13:35:00,12.63,12.64,12.58,12.64,53700.0,10.8013,10.8098,10.7585,10.8098,53700.0
2008-12-05 13:40:00,12.65,12.72,12.59,12.71,69700.0,10.8184,10.8782,10.7671,10.8697,69700.0
2008-12-05 13:45:00,12.71,12.82,12.71,12.78,62500.0,10.8697,10.9638,10.8697,10.9295,62500.0
2008-12-05 13:50:00,12.78,12.88,12.77,12.82,105500.0,10.9295,11.0151,10.921,10.9638,105500.0
2008-12-05 13:55:00,12.82,12.95,12.77,12.77,95500.0,10.9638,11.0749,10.921,10.921,95500.0
2008-12-05 14:00:00,12.77,12.82,12.71,12.73,90700.0,10.921,10.9638,10.8697,10.8868,90700.0
2008-12-05 14:05:00,12.73,12.82,12.71,12.72,222200.0,10.8868,10.9638,10.8697,10.8782,222200.0
2008-12-05 14:10:00,12.72,12.75,12.67,12.74,71300.0,10.8782,10.9039,10.8355,10.8953,71300.0
2008-12-05 14:15:00,12.74,12.76,12.63,12.71,38400.0,10.8953,10.9124,10.8013,10.8697,38400.0
2008-12-05 14:20:00,12.72,12.83,12.69,12.82,42800.0,10.8782,10.9723,10.8526,10.9638,42800.0
2008-12-05 14:25:00,12.82,12.83,12.69,12.72,89900.0,10.9638,10.9723,10.8526,10.8782,89900.0
2008-12-05 14:30:00,12.72,12.81,12.67,12.81,94600.0,10.8782,10.9552,10.8355,10.9552,94600.0
2008-12-05 14:35:00,12.81,12.93,12.77,12.93,106600.0,10.9552,11.0578,10.921,11.0578,106600.0
2008-12-05 14:40:00,12.95,13.04,12.94,13.0,76000.0,11.0749,11.1519,11.0664,11.1177,76000.0
2008-12-05 14:45:00,13.01,13.23,12.99,13.21,188000.0,11.1262,11.3144,11.1091,11.2973,188000.0
2008-12-05 14:50:00,13.19,13.19,13.08,13.09,144100.0,11.2802,11.2802,11.1861,11.1947,144100.0
2008-12-05 14:55:00,13.08,13.14,13.04,13.09,155200.0,11.1861,11.2374,11.1519,11.1947,155200.0
2008-12-05 15:00:00,13.12,13.2,12.88,12.94,184400.0,11.2203,11.2887,11.0151,11.0664,184400.0
2008-12-05 15:05:00,12.95,13.04,12.87,12.93,137300.0,11.0749,11.1519,11.0065,11.0578,137300.0
2008-12-05 15:10:00,12.93,13.02,12.89,12.97,112100.0,11.0578,11.1348,11.0236,11.092,112100.0
2008-12-05 15:15:00,12.99,13.1,12.96,12.99,110900.0,11.1091,11.2032,11.0835,11.1091,110900.0
2008-12-05 15:20:00,12.98,12.98,12.9,12.94,191600.0,11.1006,11.1006,11.0322,11.0664,191600.0
2008-12-05 15:25:00,12.92,13.03,12.9,13.01,194700.0,11.0493,11.1433,11.0322,11.1262,194700.0
2008-12-05 15:30:00,13.01,13.16,13.01,13.05,96600.0,11.1262,11.2545,11.1262,11.1605,96600.0
2008-12-05 15:35:00,13.02,13.17,12.98,13.09,129100.0,11.1348,11.2631,11.1006,11.1947,129100.0
2008-12-05 15:40:00,13.1,13.18,13.02,13.11,237900.0,11.2032,11.2716,11.1348,11.2118,237900.0
2008-12-05 15:45:00,13.09,13.15,13.0,13.07,183600.0,11.1947,11.246,11.1177,11.1776,183600.0
2008-12-05 15:50:00,13.06,13.1,12.97,13.0,190400.0,11.169,11.2032,11.092,11.1177,190400.0
2008-12-05 15:55:00,13.02,13.09,13.01,13.05,156600.0,11.1348,11.1947,11.1262,11.1605,156600.0
2008-12-05 16:00:00,12.89,13.05,12.71,12.77,30500.0,11.0236,11.1605,10.8697,10.921,30500.0
2008-12-05 16:05:00,12.99,13.02,12.99,13.02,2500.0,11.1091,11.1348,11.1091,11.1348,2500.0
2008-12-05 16:10:00,13.02,13.02,13.02,13.02,0.0,11.1348,11.1348,11.1348,11.1348,0.0
2008-12-08 09:30:00,13.56,13.68,13.33,13.41,230800.0,11.5966,11.6992,11.3999,11.4683,230800.0
2008-12-08 09:35:00,13.36,13.49,13.32,13.45,104500.0,11.4256,11.5367,11.3914,11.5025,104500.0
2008-12-08 09:40:00,13.45,13.69,13.44,13.67,194000.0,11.5025,11.7078,11.494,11.6907,194000.0
2008-12-08 09:45:00,13.68,13.68,13.5,13.58,177700.0,11.6992,11.6992,11.5453,11.6137,177700.0
2008-12-08 09:50:00,13.58,13.58,13.35,13.36,129300.0,11.6137,11.6137,11.417,11.4256,129300.0
2008-12-08 09:55:00,13.36,13.43,13.3,13.3,210700.0,11.4256,11.4854,11.3743,11.3743,210700.0
2008-12-08 10:00:00,13.3,13.37,13.25,13.3,64300.0,11.3743,11.4341,11.3315,11.3743,64300.0
2008-12-08 10:05:00,13.3,13.36,13.25,13.35,141200.0,11.3743,11.4256,11.3315,11.417,141200.0
2008-12-08 10:10:00,13.33,13.33,13.21,13.24,159800.0,11.3999,11.3999,11.2973,11.3229,159800.0
2008-12-08 10:15:00,13.24,13.29,13.08,13.13,199000.0,11.3229,11.3657,11.1861,11.2289,199000.0
2008-12-08 10:20:00,13.13,13.19,13.09,13.17,241800.0,11.2289,11.2802,11.1947,11.2631,241800.0
2008-12-08 10:25:00,13.17,13.18,13.1,13.15,116400.0,11.2631,11.2716,11.2032,11.246,116400.0
2008-12-08 10:30:00,13.15,13.24,13.1,13.24,143800.0,11.246,11.3229,11.2032,11.3229,143800.0
2008-12-08 10:35:00,13.25,13.29,13.15,13.28,131500.0,11.3315,11.3657,11.246,11.3572,131500.0
2008-12-08 10:40:00,13.29,13.34,13.21,13.21,278900.0,11.3657,11.4085,11.2973,11.2973,278900.0
2008-12-08 10:45:00,13.21,13.29,13.19,13.2,86200.0,11.2973,11.3657,11.2802,11.2887,86200.0
2008-12-08 10:50:00,13.2,13.26,13.18,13.21,90100.0,11.2887,11.34,11.2716,11.2973,90100.0
2008-12-08 10:55:00,13.2,13.24,13.16,13.19,46300.0,11.2887,11.3229,11.2545,11.2802,46300.0
2008-12-08 11:00:00,13.2,13.25,13.18,13.2,31600.0,11.2887,11.3315,11.2716,11.2887,31600.0
2008-12-08 11:05:00,13.2,13.21,13.03,13.09,62000.0,11.2887,11.2973,11.1433,11.1947,62000.0
2008-12-08 11:10:00,13.09,13.13,13.03,13.03,95500.0,11.1947,11.2289,11.1433,11.1433,95500.0
2008-12-08 11:15:00,13.03,13.06,12.95,12.97,148300.0,11.1433,11.169,11.0749,11.092,148300.0
2008-12-08 11:20:00,12.96,13.0,12.87,12.89,255700.0,11.0835,11.1177,11.0065,11.0236,255700.0
2008-12-08 11:25:00,12.89,12.93,12.88,12.92,75400.0,11.0236,11.0578,11.0151,11.0493,75400.0
2008-12-08 11:30:00,12.93,13.01,12.92,12.99,125100.0,11.0578,11.1262,11.0493,11.1091,125100.0
2008-12-08 11:35:00,13.0,13.01,12.87,12.95,146300.0,11.1177,11.1262,11.0065,11.0749,146300.0
2008-12-08 11:40:00,12.95,12.95,12.89,12.92,88800.0,11.0749,11.0749,11.0236,11.0493,88800.0
2008-12-08 11:45:00,12.92,12.99,12.92,12.99,22700.0,11.0493,11.1091,11.0493,11.1091,22700.0
2008-12-08 11:50:00,12.98,12.99,12.95,12.99,12200.0,11.1006,11.1091,11.0749,11.1091,12200.0
2008-12-08 11:55:00,13.0,13.08,13.0,13.06,159900.0,11.1177,11.1861,11.1177,11.169,159900.0
2008-12-08 12:00:00,13.07,13.09,13.05,13.06,69200.0,11.1776,11.1947,11.1605,11.169,69200.0
2008-12-08 12:05:00,13.06,13.07,13.01,13.03,49600.0,11.169,11.1776,11.1262,11.1433,49600.0
2008-12-08 12:10:00,13.05,13.08,13.03,13.08,17200.0,11.1605,11.1861,11.1433,11.1861,17200.0
2008-12-08 12:15:00,13.08,13.18,13.08,13.18,24200.0,11.1861,11.2716,11.1861,11.2716,24200.0
2008-12-08 12:20:00,13.19,13.26,13.18,13.2,53400.0,11.2802,11.34,11.2716,11.2887,53400.0
2008-12-08 12:25:00,13.2,13.25,13.18,13.23,16300.0,11.2887,11.3315,11.2716,11.3144,16300.0
2008-12-08 12:30:00,13.24,13.25,13.2,13.2,12500.0,11.3229,11.3315,11.2887,11.2887,12500.0
2008-12-08 12:35:00,13.2,13.22,13.16,13.2,76900.0,11.2887,11.3058,11.2545,11.2887,76900.0
2008-12-08 12:40:00,13.2,13.2,13.19,13.19,3300.0,11.2887,11.2887,11.2802,11.2802,3300.0
2008-12-08 12:45:00,13.19,13.23,13.12,13.13,29000.0,11.2802,11.3144,11.2203,11.2289,29000.0
2008-12-08 12:50:00,13.12,13.16,13.02,13.06,22500.0,11.2203,11.2545,11.1348,11.169,22500.0
2008-12-08 12:55:00,13.05,13.14,13.03,13.09,12600.0,11.1605,11.2374,11.1433,11.1947,12600.0
2008-12-08 13:00:00,13.08,13.18,13.08,13.14,20400.0,11.1861,11.2716,11.1861,11.2374,20400.0
2008-12-08 13:05:00,13.14,13.14,13.07,13.12,12100.0,11.2374,11.2374,11.1776,11.2203,12100.0
2008-12-08 13:10:00,13.1,13.14,13.09,13.09,5800.0,11.2032,11.2374,11.1947,11.1947,5800.0
2008-12-08 13:15:00,13.08,13.11,13.04,13.04,26700.0,11.1861,11.2118,11.1519,11.1519,26700.0
2008-12-08 13:20:00,13.04,13.07,13.0,13.05,76100.0,11.1519,11.1776,11.1177,11.1605,76100.0
2008-12-08 13:25:00,13.05,13.11,13.05,13.07,102100.0,11.1605,11.2118,11.1605,11.1776,102100.0
2008-12-08 13:30:00,13.07,13.07,12.92,12.95,255500.0,11.1776,11.1776,11.0493,11.0749,255500.0
2008-12-08 13:35:00,12.95,12.96,12.87,12.94,150100.0,11.0749,11.0835,11.0065,11.0664,150100.0
2008-12-08 13:40:00,12.95,12.98,12.94,12.96,99900.0,11.0749,11.1006,11.0664,11.0835,99900.0
2008-12-08 13:45:00,12.96,12.96,12.91,12.91,18200.0,11.0835,11.0835,11.0407,11.0407,18200.0
2008-12-08 13:50:00,12.92,12.95,12.84,12.88,140900.0,11.0493,11.0749,10.9809,11.0151,140900.0
2008-12-08 13:55:00,12.88,12.98,12.86,12.95,31900.0,11.0151,11.1006,10.998,11.0749,31900.0
2008-12-08 14:00:00,12.95,13.02,12.9,13.02,83800.0,11.0749,11.1348,11.0322,11.1348,83800.0
2008-12-08 14:05:00,13.03,13.06,13.03,13.05,48300.0,11.1433,11.169,11.1433,11.1605,48300.0
2008-12-08 14:10:00,13.06,13.13,13.06,13.09,28900.0,11.169,11.2289,11.169,11.1947,28900.0
2008-12-08 14:15:00,13.1,13.12,13.03,13.05,67600.0,11.2032,11.2203,11.1433,11.1605,67600.0
2008-12-08 14:20:00,13.06,13.15,13.06,13.12,20300.0,11.169,11.246,11.169,11.2203,20300.0
2008-12-08 14:25:00,13.12,13.19,13.12,13.16,16800.0,11.2203,11.2802,11.2203,11.2545,16800.0
2008-12-08 14:30:00,13.17,13.21,13.12,13.12,26600.0,11.2631,11.2973,11.2203,11.2203,26600.0
2008-12-08 14:35:00,13.11,13.19,13.1,13.18,19000.0,11.2118,11.2802,11.2032,11.2716,19000.0
2008-12-08 14:40:00,13.17,13.22,13.16,13.2,29600.0,11.2631,11.3058,11.2545,11.2887,29600.0
2008-12-08 14:45:00,13.19,13.32,13.15,13.31,62500.0,11.2802,11.3914,11.246,11.3828,62500.0
2008-12-08 14:50:00,13.31,13.31,13.25,13.3,80700.0,11.3828,11.3828,11.3315,11.3743,80700.0
2008-12-08 14:55:00,13.32,13.43,13.32,13.42,110800.0,11.3914,11.4854,11.3914,11.4769,110800.0
2008-12-08 15:00:00,13.43,13.44,13.36,13.41,119300.0,11.4854,11.494,11.4256,11.4683,119300.0
2008-12-08 15:05:00,13.41,13.51,13.37,13.5,99900.0,11.4683,11.5538,11.4341,11.5453,99900.0
2008-12-08 15:10:00,13.5,13.54,13.45,13.47,43800.0,11.5453,11.5795,11.5025,11.5196,43800.0
2008-12-08 15:15:00,13.48,13.53,13.42,13.45,46700.0,11.5282,11.571,11.4769,11.5025,46700.0
2008-12-08 15:20:00,13.45,13.52,13.43,13.46,45500.0,11.5025,11.5624,11.4854,11.5111,45500.0
2008-12-08 15:25:00,13.46,13.56,13.45,13.55,97000.0,11.5111,11.5966,11.5025,11.5881,97000.0
2008-12-08 15:30:00,13.56,13.58,13.5,13.57,74700.0,11.5966,11.6137,11.5453,11.6052,74700.0
2008-12-08 15:35:00,13.58,13.6,13.43,13.43,84900.0,11.6137,11.6308,11.4854,11.4854,84900.0
2008-12-08 15:40:00,13.41,13.53,13.39,13.43,140600.0,11.4683,11.571,11.4512,11.4854,140600.0
2008-12-08 15:45:00,13.42,13.42,13.22,13.25,195300.0,11.4769,11.4769,11.3058,11.3315,195300.0
2008-12-08 15:50:00,13.26,13.38,13.26,13.27,499100.0,11.34,11.4427,11.34,11.3486,499100.0
2008-12-08 15:55:00,13.27,13.39,13.27,13.34,569600.0,11.3486,11.4512,11.3486,11.4085,569600.0
2008-12-08 16:00:00,13.31,13.33,13.31,13.33,251600.0,11.3828,11.3999,11.3828,11.3999,251600.0
2008-12-08 16:05:00,13.33,13.33,13.33,13.33,0.0,11.3999,11.3999,11.3999,11.3999,0.0
2008-12-08 16:10:00,13.33,13.33,13.33,13.33,0.0,11.3999,11.3999,11.3999,11.3999,0.0
2008-12-09 09:30:00,13.08,13.24,13.04,13.17,82700.0,11.1861,11.3229,11.1519,11.2631,82700.0
2008-12-09 09:35:00,13.17,13.17,13.01,13.11,176000.0,11.2631,11.2631,11.1262,11.2118,176000.0
2008-12-09 09:40:00,13.1,13.15,13.0,13.14,65200.0,11.2032,11.246,11.1177,11.2374,65200.0
2008-12-09 09:45:00,13.13,13.27,13.13,13.19,58000.0,11.2289,11.3486,11.2289,11.2802,58000.0
2008-12-09 09:50:00,13.19,13.31,13.14,13.18,76300.0,11.2802,11.3828,11.2374,11.2716,76300.0
2008-12-09 09:55:00,13.19,13.22,13.1,13.14,82200.0,11.2802,11.3058,11.2032,11.2374,82200.0
2008-12-09 10:00:00,13.14,13.48,13.14,13.48,450700.0,11.2374,11.5282,11.2374,11.5282,450700.0
2008-12-09 10:05:00,13.47,13.52,13.25,13.25,259400.0,11.5196,11.5624,11.3315,11.3315,259400.0
2008-12-09 10:10:00,13.26,13.39,13.26,13.38,77300.0,11.34,11.4512,11.34,11.4427,77300.0
2008-12-09 10:15:00,13.39,13.54,13.39,13.53,93500.0,11.4512,11.5795,11.4512,11.571,93500.0
2008-12-09 10:20:00,13.53,13.69,13.52,13.65,160600.0,11.571,11.7078,11.5624,11.6736,160600.0
2008-12-09 10:25:00,13.64,13.67,13.58,13.59,159300.0,11.665,11.6907,11.6137,11.6223,159300.0
2008-12-09 10:30:00,13.59,13.64,13.56,13.6,147100.0,11.6223,11.665,11.5966,11.6308,147100.0
2008-12-09 10:35:00,13.6,13.66,13.57,13.57,84600.0,11.6308,11.6821,11.6052,11.6052,84600.0
2008-12-09 10:40:00,13.57,13.68,13.54,13.61,56800.0,11.6052,11.6992,11.5795,11.6394,56800.0
2008-12-09 10:45:00,13.62,13.7,13.62,13.63,100200.0,11.6479,11.7163,11.6479,11.6565,100200.0
2008-12-09 10:50:00,13.64,13.74,13.64,13.65,92300.0,11.665,11.7505,11.665,11.6736,92300.0
2008-12-09 10:55:00,13.66,13.7,13.63,13.67,68200.0,11.6821,11.7163,11.6565,11.6907,68200.0
2008-12-09 11:00:00,13.66,13.74,13.59,13.59,90600.0,11.6821,11.7505,11.6223,11.6223,90600.0
2008-12-09 11:05:00,13.59,13.62,13.58,13.58,114800.0,11.6223,11.6479,11.6137,11.6137,114800.0
2008-12-09 11:10:00,13.58,13.6,13.46,13.47,99100.0,11.6137,11.6308,11.5111,11.5196,99100.0
2008-12-09 11:15:00,13.47,13.47,13.4,13.4,61600.0,11.5196,11.5196,11.4598,11.4598,61600.0
2008-12-09 11:20:00,13.42,13.42,13.31,13.31,51100.0,11.4769,11.4769,11.3828,11.3828,51100.0
2008-12-09 11:25:00,13.32,13.35,13.26,13.26,23900.0,11.3914,11.417,11.34,11.34,23900.0
2008-12-09 11:30:00,13.26,13.34,13.25,13.3,79000.0,11.34,11.4085,11.3315,11.3743,79000.0
2008-12-09 11:35:00,13.31,13.34,13.21,13.24,71700.0,11.3828,11.4085,11.2973,11.3229,71700.0
2008-12-09 11:40:00,13.24,13.36,13.24,13.31,60100.0,11.3229,11.4256,11.3229,11.3828,60100.0
2008-12-09 11:45:00,13.32,13.36,13.31,13.31,35200.0,11.3914,11.4256,11.3828,11.3828,35200.0
2008-12-09 11:50:00,13.33,13.4,13.31,13.37,42100.0,11.3999,11.4598,11.3828,11.4341,42100.0
2008-12-09 11:55:00,13.36,13.4,13.32,13.32,29900.0,11.4256,11.4598,11.3914,11.3914,29900.0
2008-12-09 12:00:00,13.31,13.4,13.29,13.38,117900.0,11.3828,11.4598,11.3657,11.4427,117900.0
2008-12-09 12:05:00,13.39,13.43,13.37,13.37,31100.0,11.4512,11.4854,11.4341,11.4341,31100.0
2008-12-09 12:10:00,13.37,13.4,13.35,13.39,54000.0,11.4341,11.4598,11.417,11.4512,54000.0
2008-12-09 12:15:00,13.39,13.4,13.27,13.33,39200.0,11.4512,11.4598,11.3486,11.3999,39200.0
2008-12-09 12:20:00,13.32,13.32,13.16,13.19,79500.0,11.3914,11.3914,11.2545,11.2802,79500.0
2008-12-09 12:25:00,13.2,13.21,13.15,13.21,25300.0,11.2887,11.2973,11.246,11.2973,25300.0
2008-12-09 12:30:00,13.22,13.31,13.22,13.27,63500.0,11.3058,11.3828,11.3058,11.3486,63500.0
2008-12-09 12:35:00,13.27,13.35,13.27,13.34,41800.0,11.3486,11.417,11.3486,11.4085,41800.0
2008-12-09 12:40:00,13.34,13.36,13.3,13.33,35200.0,11.4085,11.4256,11.3743,11.3999,35200.0
2008-12-09 12:45:00,13.33,13.36,13.27,13.28,34600.0,11.3999,11.4256,11.3486,11.3572,34600.0
2008-12-09 12:50:00,13.27,13.32,13.26,13.3,31800.0,11.3486,11.3914,11.34,11.3743,31800.0
2008-12-09 12:55:00,13.29,13.29,13.17,13.19,106000.0,11.3657,11.3657,11.2631,11.2802,106000.0
2008-12-09 13:00:00,13.19,13.21,13.11,13.12,73700.0,11.2802,11.2973,11.2118,11.2203,73700.0
2008-12-09 13:05:00,13.12,13.18,13.1,13.16,42900.0,11.2203,11.2716,11.2032,11.2545,42900.0
2008-12-09 13:10:00,13.17,13.18,13.1,13.1,71000.0,11.2631,11.2716,11.2032,11.2032,71000.0
2008-12-09 13:15:00,13.1,13.1,12.97,12.98,127500.0,11.2032,11.2032,11.092,11.1006,127500.0
2008-12-09 13:20:00,12.97,13.03,12.96,13.03,25300.0,11.092,11.1433,11.0835,11.1433,25300.0
2008-12-09 13:25:00,13.03,13.03,12.91,12.91,97800.0,11.1433,11.1433,11.0407,11.0407,97800.0
2008-12-09 13:30:00,12.92,12.99,12.92,12.97,84600.0,11.0493,11.1091,11.0493,11.092,84600.0
2008-12-09 13:35:00,12.97,13.0,12.93,12.97,111500.0,11.092,11.1177,11.0578,11.092,111500.0
2008-12-09 13:40:00,12.97,13.06,12.97,12.97,187300.0,11.092,11.169,11.092,11.092,187300.0
2008-12-09 13:45:00,12.98,13.14,12.98,13.13,108800.0,11.1006,11.2374,11.1006,11.2289,108800.0
2008-12-09 13:50:00,13.14,13.14,12.98,13.0,81300.0,11.2374,11.2374,11.1006,11.1177,81300.0
2008-12-09 13:55:00,13.0,13.07,12.95,12.97,67900.0,11.1177,11.1776,11.0749,11.092,67900.0
2008-12-09 14:00:00,12.96,12.98,12.95,12.98,106500.0,11.0835,11.1006,11.0749,11.1006,106500.0
2008-12-09 14:05:00,12.97,12.97,12.81,12.81,305700.0,11.092,11.092,10.9552,10.9552,305700.0
2008-12-09 14:10:00,12.81,12.87,12.79,12.86,168700.0,10.9552,11.0065,10.9381,10.998,168700.0
2008-12-09 14:15:00,12.87,12.88,12.85,12.88,139700.0,11.0065,11.0151,10.9894,11.0151,139700.0
2008-12-09 14:20:00,12.88,12.88,12.72,12.72,226700.0,11.0151,11.0151,10.8782,10.8782,226700.0
2008-12-09 14:25:00,12.73,12.73,12.58,12.6,273200.0,10.8868,10.8868,10.7585,10.7756,273200.0
2008-12-09 14:30:00,12.6,12.6,12.54,12.56,116200.0,10.7756,10.7756,10.7243,10.7414,116200.0
2008-12-09 14:35:00,12.57,12.65,12.55,12.6,80600.0,10.75,10.8184,10.7329,10.7756,80600.0
2008-12-09 14:40:00,12.6,12.67,12.6,12.64,64700.0,10.7756,10.8355,10.7756,10.8098,64700.0
2008-12-09 14:45:00,12.63,12.72,12.61,12.72,52600.0,10.8013,10.8782,10.7842,10.8782,52600.0
2008-12-09 14:50:00,12.72,12.74,12.63,12.69,72600.0,10.8782,10.8953,10.8013,10.8526,72600.0
2008-12-09 14:55:00,12.7,12.88,12.7,12.83,349500.0,10.8611,11.0151,10.8611,10.9723,349500.0
2008-12-09 15:00:00,12.83,12.95,12.82,12.84,241500.0,10.9723,11.0749,10.9638,10.9809,241500.0
2008-12-09 15:05:00,12.84,12.87,12.69,12.87,218700.0,10.9809,11.0065,10.8526,11.0065,218700.0
2008-12-09 15:10:00,12.85,12.85,12.66,12.73,145900.0,10.9894,10.9894,10.8269,10.8868,145900.0
2008-12-09 15:15:00,12.73,12.88,12.71,12.88,45900.0,10.8868,11.0151,10.8697,11.0151,45900.0
2008-12-09 15:20:00,12.91,12.95,12.78,12.83,234200.0,11.0407,11.0749,10.9295,10.9723,234200.0
2008-12-09 15:25:00,12.84,12.84,12.68,12.71,66300.0,10.9809,10.9809,10.844,10.8697,66300.0
2008-12-09 15:30:00,12.69,12.77,12.64,12.68,163000.0,10.8526,10.921,10.8098,10.844,163000.0
2008-12-09 15:35:00,12.68,12.72,12.59,12.7,90000.0,10.844,10.8782,10.7671,10.8611,90000.0
2008-12-09 15:40:00,12.68,12.75,12.65,12.67,97500.0,10.844,10.9039,10.8184,10.8355,97500.0
2008-12-09 15:45:00,12.67,12.73,12.61,12.63,132500.0,10.8355,10.8868,10.7842,10.8013,132500.0
2008-12-09 15:50:00,12.63,12.73,12.59,12.65,124500.0,10.8013,10.8868,10.7671,10.8184,124500.0
2008-12-09 15:55:00,12.63,12.71,12.59,12.71,195000.0,10.8013,10.8697,10.7671,10.8697,195000.0
2008-12-09 16:00:00,12.72,12.76,12.65,12.66,3100.0,10.8782,10.9124,10.8184,10.8269,3100.0
2008-12-09 16:05:00,12.66,12.66,12.66,12.66,0.0,10.8269,10.8269,10.8269,10.8269,0.0
2008-12-09 16:10:00,12.66,12.66,12.66,12.66,0.0,10.8269,10.8269,10.8269,10.8269,0.0
2008-12-10 09:30:00,12.82,12.9,12.64,12.79,62900.0,10.9638,11.0322,10.8098,10.9381,62900.0
2008-12-10 09:35:00,12.8,12.85,12.58,12.58,50500.0,10.9467,10.9894,10.7585,10.7585,50500.0
2008-12-10 09:40:00,12.58,12.58,12.43,12.51,136200.0,10.7585,10.7585,10.6302,10.6986,136200.0
2008-12-10 09:45:00,12.53,12.61,12.49,12.49,64900.0,10.7157,10.7842,10.6815,10.6815,64900.0
2008-12-10 09:50:00,12.49,12.52,12.44,12.47,74400.0,10.6815,10.7072,10.6388,10.6644,74400.0
2008-12-10 09:55:00,12.45,12.55,12.44,12.44,110500.0,10.6473,10.7329,10.6388,10.6388,110500.0
2008-12-10 10:00:00,12.45,12.66,12.43,12.66,90200.0,10.6473,10.8269,10.6302,10.8269,90200.0
2008-12-10 10:05:00,12.66,12.74,12.61,12.73,51600.0,10.8269,10.8953,10.7842,10.8868,51600.0
2008-12-10 10:10:00,12.74,12.94,12.72,12.94,169900.0,10.8953,11.0664,10.8782,11.0664,169900.0
2008-12-10 10:15:00,12.93,13.07,12.93,13.06,178200.0,11.0578,11.1776,11.0578,11.169,178200.0
2008-12-10 10:20:00,13.06,13.08,12.97,13.06,72600.0,11.169,11.1861,11.092,11.169,72600.0
2008-12-10 10:25:00,13.05,13.06,12.94,12.99,117400.0,11.1605,11.169,11.0664,11.1091,117400.0
2008-12-10 10:30:00,13.0,13.04,12.97,13.0,12600.0,11.1177,11.1519,11.092,11.1177,12600.0
2008-12-10 10:35:00,13.01,13.02,12.89,12.97,51500.0,11.1262,11.1348,11.0236,11.092,51500.0
2008-12-10 10:40:00,12.97,12.99,12.89,12.89,12300.0,11.092,11.1091,11.0236,11.0236,12300.0
2008-12-10 10:45:00,12.88,12.92,12.83,12.86,21200.0,11.0151,11.0493,10.9723,10.998,21200.0
2008-12-10 10:50:00,12.87,12.88,12.76,12.76,36500.0,11.0065,11.0151,10.9124,10.9124,36500.0
2008-12-10 10:55:00,12.76,12.85,12.76,12.85,20800.0,10.9124,10.9894,10.9124,10.9894,20800.0
2008-12-10 11:00:00,12.85,12.94,12.8,12.91,19800.0,10.9894,11.0664,10.9467,11.0407,19800.0
2008-12-10 11:05:00,12.92,12.96,12.85,12.88,48200.0,11.0493,11.0835,10.9894,11.0151,48200.0
2008-12-10 11:10:00,12.89,12.95,12.87,12.95,29200.0,11.0236,11.0749,11.0065,11.0749,29200.0
2008-12-10 11:15:00,12.96,13.02,12.94,13.01,27100.0,11.0835,11.1348,11.0664,11.1262,27100.0
2008-12-10 11:20:00,13.01,13.01,12.97,12.99,4600.0,11.1262,11.1262,11.092,11.1091,4600.0
2008-12-10 11:25:00,13.0,13.0,12.87,12.92,22800.0,11.1177,11.1177,11.0065,11.0493,22800.0
2008-12-10 11:30:00,12.93,13.02,12.93,12.94,40900.0,11.0578,11.1348,11.0578,11.0664,40900.0
2008-12-10 11:35:00,12.94,12.94,12.86,12.92,25600.0,11.0664,11.0664,10.998,11.0493,25600.0
2008-12-10 11:40:00,12.91,12.94,12.86,12.91,22500.0,11.0407,11.0664,10.998,11.0407,22500.0
2008-12-10 11:45:00,12.92,13.02,12.92,13.0,27800.0,11.0493,11.1348,11.0493,11.1177,27800.0
2008-12-10 11:50:00,13.01,13.05,13.0,13.01,26600.0,11.1262,11.1605,11.1177,11.1262,26600.0
2008-12-10 11:55:00,13.02,13.04,12.91,12.93,53000.0,11.1348,11.1519,11.0407,11.0578,53000.0
2008-12-10 12:00:00,12.94,12.97,12.91,12.97,18400.0,11.0664,11.092,11.0407,11.092,18400.0
2008-12-10 12:05:00,12.96,12.99,12.91,12.91,52200.0,11.0835,11.1091,11.0407,11.0407,52200.0
2008-12-10 12:10:00,12.92,12.99,12.89,12.99,19900.0,11.0493,11.1091,11.0236,11.1091,19900.0
2008-12-10 12:15:00,12.99,12.99,12.85,12.87,25300.0,11.1091,11.1091,10.9894,11.0065,25300.0
2008-12-10 12:20:00,12.86,12.87,12.72,12.74,83800.0,10.998,11.0065,10.8782,10.8953,83800.0
2008-12-10 12:25:00,12.74,12.76,12.66,12.74,120000.0,10.8953,10.9124,10.8269,10.8953,120000.0
2008-12-10 12:30:00,12.74,12.86,12.73,12.86,162000.0,10.8953,10.998,10.8868,10.998,162000.0
2008-12-10 12:35:00,12.85,12.88,12.82,12.88,18400.0,10.9894,11.0151,10.9638,11.0151,18400.0
2008-12-10 12:40:00,12.87,12.91,12.87,12.9,36200.0,11.0065,11.0407,11.0065,11.0322,36200.0
2008-12-10 12:45:00,12.9,12.96,12.89,12.93,102200.0,11.0322,11.0835,11.0236,11.0578,102200.0
2008-12-10 12:50:00,12.94,12.99,12.94,12.94,13000.0,11.0664,11.1091,11.0664,11.0664,13000.0
2008-12-10 12:55:00,12.95,12.96,12.89,12.9,37000.0,11.0749,11.0835,11.0236,11.0322,37000.0
2008-12-10 13:00:00,12.92,12.99,12.89,12.99,48900.0,11.0493,11.1091,11.0236,11.1091,48900.0
2008-12-10 13:05:00,12.98,13.02,12.96,13.0,22800.0,11.1006,11.1348,11.0835,11.1177,22800.0
2008-12-10 13:10:00,13.01,13.05,12.99,13.05,20300.0,11.1262,11.1605,11.1091,11.1605,20300.0
2008-12-10 13:15:00,13.05,13.1,13.05,13.05,31000.0,11.1605,11.2032,11.1605,11.1605,31000.0
2008-12-10 13:20:00,13.07,13.08,13.05,13.06,32500.0,11.1776,11.1861,11.1605,11.169,32500.0
2008-12-10 13:25:00,13.07,13.07,12.99,12.99,13200.0,11.1776,11.1776,11.1091,11.1091,13200.0
2008-12-10 13:30:00,13.0,13.03,12.93,12.95,30200.0,11.1177,11.1433,11.0578,11.0749,30200.0
2008-12-10 13:35:00,12.95,12.96,12.89,12.91,10500.0,11.0749,11.0835,11.0236,11.0407,10500.0
2008-12-10 13:40:00,12.91,12.92,12.85,12.88,39600.0,11.0407,11.0493,10.9894,11.0151,39600.0
2008-12-10 13:45:00,12.87,12.94,12.87,12.93,11800.0,11.0065,11.0664,11.0065,11.0578,11800.0
2008-12-10 13:50:00,12.91,12.91,12.76,12.82,42500.0,11.0407,11.0407,10.9124,10.9638,42500.0
2008-12-10 13:55:00,12.83,12.85,12.71,12.76,80600.0,10.9723,10.9894,10.8697,10.9124,80600.0
2008-12-10 14:00:00,12.75,12.77,12.72,12.77,92200.0,10.9039,10.921,10.8782,10.921,92200.0
2008-12-10 14:05:00,12.77,12.84,12.75,12.83,37500.0,10.921,10.9809,10.9039,10.9723,37500.0
2008-12-10 14:10:00,12.84,12.89,12.82,12.89,36200.0,10.9809,11.0236,10.9638,11.0236,36200.0
2008-12-10 14:15:00,12.88,12.91,12.86,12.89,58100.0,11.0151,11.0407,10.998,11.0236,58100.0
2008-12-10 14:20:00,12.89,12.93,12.74,12.93,461100.0,11.0236,11.0578,10.8953,11.0578,461100.0
2008-12-10 14:25:00,12.93,12.94,12.87,12.91,114000.0,11.0578,11.0664,11.0065,11.0407,114000.0
2008-12-10 14:30:00,12.92,12.97,12.86,12.95,162800.0,11.0493,11.092,10.998,11.0749,162800.0
2008-12-10 14:35:00,12.96,13.27,12.95,13.25,490500.0,11.0835,11.3486,11.0749,11.3315,490500.0
2008-12-10 14:40:00,13.25,13.25,13.18,13.23,102800.0,11.3315,11.3315,11.2716,11.3144,102800.0
2008-12-10 14:45:00,13.23,13.24,13.11,13.11,157200.0,11.3144,11.3229,11.2118,11.2118,157200.0
2008-12-10 14:50:00,13.1,13.2,13.07,13.12,204400.0,11.2032,11.2887,11.1776,11.2203,204400.0
2008-12-10 14:55:00,13.12,13.14,13.06,13.09,210500.0,11.2203,11.2374,11.169,11.1947,210500.0
2008-12-10 15:00:00,13.1,13.13,13.06,13.07,136300.0,11.2032,11.2289,11.169,11.1776,136300.0
2008-12-10 15:05:00,13.08,13.19,13.06,13.15,79500.0,11.1861,11.2802,11.169,11.246,79500.0
2008-12-10 15:10:00,13.15,13.15,13.11,13.15,49700.0,11.246,11.246,11.2118,11.246,49700.0
2008-12-10 15:15:00,13.15,13.24,13.15,13.16,481100.0,11.246,11.3229,11.246,11.2545,481100.0
2008-12-10 15:20:00,13.17,13.23,13.12,13.21,173900.0,11.2631,11.3144,11.2203,11.2973,173900.0
2008-12-10 15:25:00,13.22,13.3,13.16,13.29,117800.0,11.3058,11.3743,11.2545,11.3657,117800.0
2008-12-10 15:30:00,13.3,13.3,13.16,13.17,114300.0,11.3743,11.3743,11.2545,11.2631,114300.0
2008-12-10 15:35:00,13.16,13.18,13.14,13.14,94300.0,11.2545,11.2716,11.2374,11.2374,94300.0
2008-12-10 15:40:00,13.14,13.22,13.14,13.19,128700.0,11.2374,11.3058,11.2374,11.2802,128700.0
2008-12-10 15:45:00,13.18,13.22,13.17,13.17,174900.0,11.2716,11.3058,11.2631,11.2631,174900.0
2008-12-10 15:50:00,13.17,13.19,13.15,13.15,168300.0,11.2631,11.2802,11.246,11.246,168300.0
2008-12-10 15:55:00,13.15,13.3,13.15,13.3,177200.0,11.246,11.3743,11.246,11.3743,177200.0
2008-12-10 16:00:00,13.3,13.3,13.18,13.2,56300.0,11.3743,11.3743,11.2716,11.2887,56300.0
2008-12-10 16:05:00,13.19,13.19,13.19,13.19,500.0,11.2802,11.2802,11.2802,11.2802,500.0
2008-12-10 16:10:00,13.19,13.19,13.19,13.19,0.0,11.2802,11.2802,11.2802,11.2802,0.0
2008-12-11 09:30:00,13.17,13.2,12.79,12.79,151000.0,11.2631,11.2887,10.9381,10.9381,151000.0
2008-12-11 09:35:00,12.8,12.85,12.78,12.82,157300.0,10.9467,10.9894,10.9295,10.9638,157300.0
2008-12-11 09:40:00,12.82,12.87,12.67,12.79,113500.0,10.9638,11.0065,10.8355,10.9381,113500.0
2008-12-11 09:45:00,12.79,12.98,12.79,12.94,137500.0,10.9381,11.1006,10.9381,11.0664,137500.0
2008-12-11 09:50:00,12.92,13.0,12.9,12.96,26900.0,11.0493,11.1177,11.0322,11.0835,26900.0
2008-12-11 09:55:00,12.94,12.97,12.89,12.95,18100.0,11.0664,11.092,11.0236,11.0749,18100.0
2008-12-11 10:00:00,12.95,12.98,12.86,12.96,57300.0,11.0749,11.1006,10.998,11.0835,57300.0
2008-12-11 10:05:00,12.95,12.95,12.83,12.91,79500.0,11.0749,11.0749,10.9723,11.0407,79500.0
2008-12-11 10:10:00,12.91,12.98,12.89,12.93,28100.0,11.0407,11.1006,11.0236,11.0578,28100.0
2008-12-11 10:15:00,12.95,13.0,12.89,12.96,23700.0,11.0749,11.1177,11.0236,11.0835,23700.0
2008-12-11 10:20:00,13.0,13.16,12.99,13.11,88700.0,11.1177,11.2545,11.1091,11.2118,88700.0
2008-12-11 10:25:00,13.13,13.14,13.0,13.0,138700.0,11.2289,11.2374,11.1177,11.1177,138700.0
2008-12-11 10:30:00,12.98,13.06,12.97,13.06,74400.0,11.1006,11.169,11.092,11.169,74400.0
2008-12-11 10:35:00,13.05,13.08,12.98,13.0,18200.0,11.1605,11.1861,11.1006,11.1177,18200.0
2008-12-11 10:40:00,12.99,13.0,12.93,12.98,60000.0,11.1091,11.1177,11.0578,11.1006,60000.0
2008-12-11 10:45:00,12.96,12.98,12.92,12.93,46400.0,11.0835,11.1006,11.0493,11.0578,46400.0
2008-12-11 10:50:00,12.92,12.92,12.88,12.92,12500.0,11.0493,11.0493,11.0151,11.0493,12500.0
2008-12-11 10:55:00,12.92,12.93,12.87,12.93,38300.0,11.0493,11.0578,11.0065,11.0578,38300.0
2008-12-11 11:00:00,12.93,12.94,12.86,12.86,28200.0,11.0578,11.0664,10.998,10.998,28200.0
2008-12-11 11:05:00,12.85,12.91,12.83,12.9,68000.0,10.9894,11.0407,10.9723,11.0322,68000.0
2008-12-11 11:10:00,12.9,12.94,12.89,12.93,14100.0,11.0322,11.0664,11.0236,11.0578,14100.0
2008-12-11 11:15:00,12.94,12.94,12.83,12.83,19500.0,11.0664,11.0664,10.9723,10.9723,19500.0
2008-12-11 11:20:00,12.83,12.86,12.76,12.76,28600.0,10.9723,10.998,10.9124,10.9124,28600.0
2008-12-11 11:25:00,12.75,12.81,12.75,12.78,31400.0,10.9039,10.9552,10.9039,10.9295,31400.0
2008-12-11 11:30:00,12.78,12.82,12.77,12.8,19700.0,10.9295,10.9638,10.921,10.9467,19700.0
2008-12-11 11:35:00,12.79,12.81,12.74,12.81,36600.0,10.9381,10.9552,10.8953,10.9552,36600.0
2008-12-11 11:40:00,12.8,12.86,12.8,12.86,13900.0,10.9467,10.998,10.9467,10.998,13900.0
2008-12-11 11:45:00,12.85,12.86,12.81,12.84,18800.0,10.9894,10.998,10.9552,10.9809,18800.0
2008-12-11 11:50:00,12.84,12.85,12.81,12.81,16100.0,10.9809,10.9894,10.9552,10.9552,16100.0
2008-12-11 11:55:00,12.82,12.88,12.82,12.87,20100.0,10.9638,11.0151,10.9638,11.0065,20100.0
2008-12-11 12:00:00,12.87,12.99,12.84,12.94,84800.0,11.0065,11.1091,10.9809,11.0664,84800.0
2008-12-11 12:05:00,12.93,12.96,12.91,12.94,33900.0,11.0578,11.0835,11.0407,11.0664,33900.0
2008-12-11 12:10:00,12.94,12.97,12.89,12.89,24600.0,11.0664,11.092,11.0236,11.0236,24600.0
2008-12-11 12:15:00,12.89,12.93,12.89,12.93,37700.0,11.0236,11.0578,11.0236,11.0578,37700.0
2008-12-11 12:20:00,12.93,12.94,12.8,12.82,131600.0,11.0578,11.0664,10.9467,10.9638,131600.0
2008-12-11 12:25:00,12.82,12.86,12.81,12.84,14100.0,10.9638,10.998,10.9552,10.9809,14100.0
2008-12-11 12:30:00,12.84,12.86,12.82,12.82,114600.0,10.9809,10.998,10.9638,10.9638,114600.0
2008-12-11 12:35:00,12.85,12.88,12.82,12.82,23900.0,10.9894,11.0151,10.9638,10.9638,23900.0
2008-12-11 12:40:00,12.82,12.87,12.82,12.87,19100.0,10.9638,11.0065,10.9638,11.0065,19100.0
2008-12-11 12:45:00,12.88,12.89,12.85,12.87,5700.0,11.0151,11.0236,10.9894,11.0065,5700.0
2008-12-11 12:50:00,12.87,12.91,12.85,12.89,21300.0,11.0065,11.0407,10.9894,11.0236,21300.0
2008-12-11 12:55:00,12.9,12.97,12.9,12.95,30800.0,11.0322,11.092,11.0322,11.0749,30800.0
2008-12-11 13:00:00,12.95,12.95,12.89,12.91,48100.0,11.0749,11.0749,11.0236,11.0407,48100.0
2008-12-11 13:05:00,12.9,12.9,12.84,12.85,52400.0,11.0322,11.0322,10.9809,10.9894,52400.0
2008-12-11 13:10:00,12.85,12.85,12.77,12.77,168300.0,10.9894,10.9894,10.921,10.921,168300.0
2008-12-11 13:15:00,12.76,12.8,12.75,12.77,19100.0,10.9124,10.9467,10.9039,10.921,19100.0
2008-12-11 13:20:00,12.77,12.77,12.69,12.76,58300.0,10.921,10.921,10.8526,10.9124,58300.0
2008-12-11 13:25:00,12.78,12.79,12.73,12.79,126500.0,10.9295,10.9381,10.8868,10.9381,126500.0
2008-12-11 13:30:00,12.79,12.81,12.78,12.8,114600.0,10.9381,10.9552,10.9295,10.9467,114600.0
2008-12-11 13:35:00,12.81,12.84,12.8,12.84,41100.0,10.9552,10.9809,10.9467,10.9809,41100.0
2008-12-11 13:40:00,12.85,12.88,12.84,12.86,27800.0,10.9894,11.0151,10.9809,10.998,27800.0
2008-12-11 13:45:00,12.85,12.89,12.85,12.85,23800.0,10.9894,11.0236,10.9894,10.9894,23800.0
2008-12-11 13:50:00,12.86,12.89,12.83,12.86,11200.0,10.998,11.0236,10.9723,10.998,11200.0
2008-12-11 13:55:00,12.86,12.86,12.78,12.8,25800.0,10.998,10.998,10.9295,10.9467,25800.0
2008-12-11 14:00:00,12.8,12.86,12.8,12.83,15800.0,10.9467,10.998,10.9467,10.9723,15800.0
2008-12-11 14:05:00,12.83,12.84,12.79,12.79,15400.0,10.9723,10.9809,10.9381,10.9381,15400.0
2008-12-11 14:10:00,12.79,12.81,12.74,12.74,18700.0,10.9381,10.9552,10.8953,10.8953,18700.0
2008-12-11 14:15:00,12.74,12.75,12.69,12.71,29900.0,10.8953,10.9039,10.8526,10.8697,29900.0
2008-12-11 14:20:00,12.72,12.72,12.67,12.67,21300.0,10.8782,10.8782,10.8355,10.8355,21300.0
2008-12-11 14:25:00,12.66,12.67,12.5,12.62,147400.0,10.8269,10.8355,10.6901,10.7927,147400.0
2008-12-11 14:30:00,12.61,12.7,12.6,12.7,39100.0,10.7842,10.8611,10.7756,10.8611,39100.0
2008-12-11 14:35:00,12.71,12.71,12.6,12.6,24000.0,10.8697,10.8697,10.7756,10.7756,24000.0
2008-12-11 14:40:00,12.6,12.62,12.56,12.56,39900.0,10.7756,10.7927,10.7414,10.7414,39900.0
2008-12-11 14:45:00,12.55,12.58,12.51,12.55,69900.0,10.7329,10.7585,10.6986,10.7329,69900.0
2008-12-11 14:50:00,12.55,12.62,12.49,12.5,105300.0,10.7329,10.7927,10.6815,10.6901,105300.0
2008-12-11 14:55:00,12.51,12.51,12.41,12.44,97600.0,10.6986,10.6986,10.6131,10.6388,97600.0
2008-12-11 15:00:00,12.43,12.44,12.34,12.4,120900.0,10.6302,10.6388,10.5533,10.6046,120900.0
2008-12-11 15:05:00,12.41,12.42,12.28,12.34,91400.0,10.6131,10.6217,10.5019,10.5533,91400.0
2008-12-11 15:10:00,12.34,12.34,12.25,12.34,93400.0,10.5533,10.5533,10.4763,10.5533,93400.0
2008-12-11 15:15:00,12.33,12.34,12.25,12.28,226200.0,10.5447,10.5533,10.4763,10.5019,226200.0
2008-12-11 15:20:00,12.27,12.32,12.2,12.2,138200.0,10.4934,10.5362,10.4335,10.4335,138200.0
2008-12-11 15:25:00,12.21,12.29,12.21,12.26,60100.0,10.4421,10.5105,10.4421,10.4848,60100.0
2008-12-11 15:30:00,12.26,12.28,12.09,12.1,165100.0,10.4848,10.5019,10.3395,10.348,165100.0
2008-12-11 15:35:00,12.09,12.15,12.05,12.05,301300.0,10.3395,10.3908,10.3052,10.3052,301300.0
2008-12-11 15:40:00,12.05,12.2,12.04,12.18,190100.0,10.3052,10.4335,10.2967,10.4164,190100.0
2008-12-11 15:45:00,12.18,12.33,12.18,12.29,263100.0,10.4164,10.5447,10.4164,10.5105,263100.0
2008-12-11 15:50:00,12.27,12.35,12.24,12.31,136400.0,10.4934,10.5618,10.4677,10.5276,136400.0
2008-12-11 15:55:00,12.32,12.33,12.19,12.3,148200.0,10.5362,10.5447,10.425,10.519,148200.0
2008-12-11 16:00:00,12.3,12.31,12.3,12.31,2100.0,10.519,10.5276,10.519,10.5276,2100.0
2008-12-11 16:05:00,12.4,12.47,12.4,12.47,11000.0,10.6046,10.6644,10.6046,10.6644,11000.0
2008-12-11 16:10:00,12.48,12.58,12.48,12.58,9500.0,10.673,10.7585,10.673,10.7585,9500.0
2008-12-12 09:30:00,11.84,11.95,11.76,11.83,78800.0,10.1257,10.2197,10.0572,10.1171,78800.0
2008-12-12 09:35:00,11.82,12.02,11.81,11.99,95200.0,10.1085,10.2796,10.1,10.2539,95200.0
2008-12-12 09:40:00,11.99,12.06,11.78,11.88,164500.0,10.2539,10.3138,10.0743,10.1599,164500.0
2008-12-12 09:45:00,11.87,11.91,11.79,11.85,86700.0,10.1513,10.1855,10.0829,10.1342,86700.0
2008-12-12 09:50:00,11.85,12.05,11.84,12.05,167100.0,10.1342,10.3052,10.1257,10.3052,167100.0
2008-12-12 09:55:00,12.05,12.26,12.04,12.18,88600.0,10.3052,10.4848,10.2967,10.4164,88600.0
2008-12-12 10:00:00,12.18,12.39,12.17,12.38,86700.0,10.4164,10.596,10.4079,10.5875,86700.0
2008-12-12 10:05:00,12.38,12.42,12.21,12.22,74700.0,10.5875,10.6217,10.4421,10.4506,74700.0
2008-12-12 10:10:00,12.21,12.22,12.14,12.15,69300.0,10.4421,10.4506,10.3822,10.3908,69300.0
2008-12-12 10:15:00,12.14,12.15,12.05,12.1,88400.0,10.3822,10.3908,10.3052,10.348,88400.0
2008-12-12 10:20:00,12.11,12.24,12.11,12.14,78000.0,10.3566,10.4677,10.3566,10.3822,78000.0
2008-12-12 10:25:00,12.13,12.25,12.12,12.24,55500.0,10.3737,10.4763,10.3651,10.4677,55500.0
2008-12-12 10:30:00,12.26,12.27,12.1,12.1,63700.0,10.4848,10.4934,10.348,10.348,63700.0
2008-12-12 10:35:00,12.1,12.22,12.1,12.22,12100.0,10.348,10.4506,10.348,10.4506,12100.0
2008-12-12 10:40:00,12.23,12.28,12.21,12.28,16500.0,10.4592,10.5019,10.4421,10.5019,16500.0
2008-12-12 10:45:00,12.3,12.3,12.18,12.23,49900.0,10.519,10.519,10.4164,10.4592,49900.0
2008-12-12 10:50:00,12.25,12.44,12.25,12.44,19900.0,10.4763,10.6388,10.4763,10.6388,19900.0
2008-12-12 10:55:00,12.45,12.51,12.38,12.44,47700.0,10.6473,10.6986,10.5875,10.6388,47700.0
2008-12-12 11:00:00,12.44,12.48,12.37,12.46,42400.0,10.6388,10.673,10.5789,10.6559,42400.0
2008-12-12 11:05:00,12.47,12.57,12.47,12.56,50100.0,10.6644,10.75,10.6644,10.7414,50100.0
2008-12-12 11:10:00,12.53,12.53,12.42,12.43,31200.0,10.7157,10.7157,10.6217,10.6302,31200.0
2008-12-12 11:15:00,12.44,12.46,12.42,12.44,49700.0,10.6388,10.6559,10.6217,10.6388,49700.0
2008-12-12 11:20:00,12.44,12.49,12.44,12.45,23000.0,10.6388,10.6815,10.6388,10.6473,23000.0
2008-12-12 11:25:00,12.47,12.47,12.43,12.44,52600.0,10.6644,10.6644,10.6302,10.6388,52600.0
2008-12-12 11:30:00,12.43,12.51,12.41,12.49,45700.0,10.6302,10.6986,10.6131,10.6815,45700.0
2008-12-12 11:35:00,12.49,12.49,12.43,12.44,62300.0,10.6815,10.6815,10.6302,10.6388,62300.0
2008-12-12 11:40:00,12.41,12.43,12.35,12.37,14000.0,10.6131,10.6302,10.5618,10.5789,14000.0
2008-12-12 11:45:00,12.36,12.41,12.36,12.4,5900.0,10.5704,10.6131,10.5704,10.6046,5900.0
2008-12-12 11:50:00,12.39,12.43,12.37,12.43,9400.0,10.596,10.6302,10.5789,10.6302,9400.0
2008-12-12 11:55:00,12.42,12.43,12.36,12.39,15800.0,10.6217,10.6302,10.5704,10.596,15800.0
2008-12-12 12:00:00,12.4,12.49,12.4,12.45,13000.0,10.6046,10.6815,10.6046,10.6473,13000.0
2008-12-12 12:05:00,12.46,12.51,12.46,12.5,16800.0,10.6559,10.6986,10.6559,10.6901,16800.0
2008-12-12 12:10:00,12.52,12.53,12.49,12.49,8300.0,10.7072,10.7157,10.6815,10.6815,8300.0
2008-12-12 12:15:00,12.48,12.52,12.45,12.52,31700.0,10.673,10.7072,10.6473,10.7072,31700.0
2008-12-12 12:20:00,12.53,12.58,12.51,12.56,74900.0,10.7157,10.7585,10.6986,10.7414,74900.0
2008-12-12 12:25:00,12.56,12.56,12.52,12.56,30700.0,10.7414,10.7414,10.7072,10.7414,30700.0
2008-12-12 12:30:00,12.55,12.61,12.55,12.61,52400.0,10.7329,10.7842,10.7329,10.7842,52400.0
2008-12-12 12:35:00,12.6,12.68,12.6,12.65,21800.0,10.7756,10.844,10.7756,10.8184,21800.0
2008-12-12 12:40:00,12.67,12.74,12.67,12.67,71800.0,10.8355,10.8953,10.8355,10.8355,71800.0
2008-12-12 12:45:00,12.69,12.77,12.64,12.67,68200.0,10.8526,10.921,10.8098,10.8355,68200.0
2008-12-12 12:50:00,12.68,12.83,12.68,12.83,79600.0,10.844,10.9723,10.844,10.9723,79600.0
2008-12-12 12:55:00,12.83,12.86,12.79,12.79,16600.0,10.9723,10.998,10.9381,10.9381,16600.0
2008-12-12 13:00:00,12.83,12.85,12.76,12.78,22200.0,10.9723,10.9894,10.9124,10.9295,22200.0
2008-12-12 13:05:00,12.77,12.8,12.69,12.73,59200.0,10.921,10.9467,10.8526,10.8868,59200.0
2008-12-12 13:10:00,12.74,12.75,12.66,12.66,12000.0,10.8953,10.9039,10.8269,10.8269,12000.0
2008-12-12 13:15:00,12.66,12.77,12.66,12.7,49400.0,10.8269,10.921,10.8269,10.8611,49400.0
2008-12-12 13:20:00,12.69,12.75,12.69,12.74,103800.0,10.8526,10.9039,10.8526,10.8953,103800.0
2008-12-12 13:25:00,12.73,12.73,12.58,12.65,91800.0,10.8868,10.8868,10.7585,10.8184,91800.0
2008-12-12 13:30:00,12.66,12.66,12.57,12.58,93300.0,10.8269,10.8269,10.75,10.7585,93300.0
2008-12-12 13:35:00,12.58,12.58,12.51,12.53,37800.0,10.7585,10.7585,10.6986,10.7157,37800.0
2008-12-12 13:40:00,12.53,12.53,12.45,12.46,28700.0,10.7157,10.7157,10.6473,10.6559,28700.0
2008-12-12 13:45:00,12.47,12.57,12.47,12.52,26500.0,10.6644,10.75,10.6644,10.7072,26500.0
2008-12-12 13:50:00,12.51,12.53,12.45,12.53,14500.0,10.6986,10.7157,10.6473,10.7157,14500.0
2008-12-12 13:55:00,12.54,12.57,12.53,12.55,30800.0,10.7243,10.75,10.7157,10.7329,30800.0
2008-12-12 14:00:00,12.55,12.68,12.55,12.68,136800.0,10.7329,10.844,10.7329,10.844,136800.0
2008-12-12 14:05:00,12.7,12.74,12.66,12.66,78800.0,10.8611,10.8953,10.8269,10.8269,78800.0
2008-12-12 14:10:00,12.68,12.74,12.62,12.65,58300.0,10.844,10.8953,10.7927,10.8184,58300.0
2008-12-12 14:15:00,12.66,12.74,12.51,12.53,49800.0,10.8269,10.8953,10.6986,10.7157,49800.0
2008-12-12 14:20:00,12.53,12.63,12.45,12.59,29700.0,10.7157,10.8013,10.6473,10.7671,29700.0
2008-12-12 14:25:00,12.61,12.65,12.55,12.6,11200.0,10.7842,10.8184,10.7329,10.7756,11200.0
2008-12-12 14:30:00,12.58,12.59,12.44,12.52,18000.0,10.7585,10.7671,10.6388,10.7072,18000.0
2008-12-12 14:35:00,12.52,12.68,12.49,12.66,80200.0,10.7072,10.844,10.6815,10.8269,80200.0
2008-12-12 14:40:00,12.66,12.68,12.61,12.64,67900.0,10.8269,10.844,10.7842,10.8098,67900.0
2008-12-12 14:45:00,12.62,12.67,12.6,12.65,22100.0,10.7927,10.8355,10.7756,10.8184,22100.0
2008-12-12 14:50:00,12.65,12.81,12.65,12.69,54100.0,10.8184,10.9552,10.8184,10.8526,54100.0
2008-12-12 14:55:00,12.7,12.78,12.68,12.75,36900.0,10.8611,10.9295,10.844,10.9039,36900.0
2008-12-12 15:00:00,12.76,12.84,12.74,12.75,59600.0,10.9124,10.9809,10.8953,10.9039,59600.0
2008-12-12 15:05:00,12.74,12.78,12.59,12.6,304800.0,10.8953,10.9295,10.7671,10.7756,304800.0
2008-12-12 15:10:00,12.58,12.63,12.53,12.61,54400.0,10.7585,10.8013,10.7157,10.7842,54400.0
2008-12-12 15:15:00,12.59,12.69,12.48,12.48,48200.0,10.7671,10.8526,10.673,10.673,48200.0
2008-12-12 15:20:00,12.49,12.71,12.48,12.56,69400.0,10.6815,10.8697,10.673,10.7414,69400.0
2008-12-12 15:25:00,12.54,12.68,12.51,12.66,58000.0,10.7243,10.844,10.6986,10.8269,58000.0
2008-12-12 15:30:00,12.67,12.69,12.5,12.58,69300.0,10.8355,10.8526,10.6901,10.7585,69300.0
2008-12-12 15:35:00,12.58,12.64,12.5,12.58,79300.0,10.7585,10.8098,10.6901,10.7585,79300.0
2008-12-12 15:40:00,12.58,12.64,12.53,12.55,54100.0,10.7585,10.8098,10.7157,10.7329,54100.0
2008-12-12 15:45:00,12.56,12.59,12.44,12.5,57300.0,10.7414,10.7671,10.6388,10.6901,57300.0
2008-12-12 15:50:00,12.5,12.59,12.47,12.52,83000.0,10.6901,10.7671,10.6644,10.7072,83000.0
2008-12-12 15:55:00,12.52,12.63,12.48,12.61,107100.0,10.7072,10.8013,10.673,10.7842,107100.0
2008-12-12 16:00:00,12.6,12.61,12.38,12.47,11000.0,10.7756,10.7842,10.5875,10.6644,11000.0
2008-12-12 16:05:00,12.47,12.47,12.47,12.47,0.0,10.6644,10.6644,10.6644,10.6644,0.0
2008-12-12 16:10:00,12.64,12.64,12.64,12.64,400.0,10.8098,10.8098,10.8098,10.8098,400.0
2008-12-15 09:30:00,12.69,12.69,12.62,12.67,22200.0,10.8526,10.8526,10.7927,10.8355,22200.0
2008-12-15 09:35:00,12.69,12.73,12.6,12.67,43000.0,10.8526,10.8868,10.7756,10.8355,43000.0
2008-12-15 09:40:00,12.67,12.68,12.54,12.55,33500.0,10.8355,10.844,10.7243,10.7329,33500.0
2008-12-15 09:45:00,12.51,12.54,12.48,12.5,56100.0,10.6986,10.7243,10.673,10.6901,56100.0
2008-12-15 09:50:00,12.5,12.5,12.33,12.34,24100.0,10.6901,10.6901,10.5447,10.5533,24100.0
2008-12-15 09:55:00,12.34,12.34,12.27,12.27,51400.0,10.5533,10.5533,10.4934,10.4934,51400.0
2008-12-15 10:00:00,12.22,12.23,12.07,12.08,57000.0,10.4506,10.4592,10.3224,10.3309,57000.0
2008-12-15 10:05:00,12.06,12.14,12.04,12.05,43900.0,10.3138,10.3822,10.2967,10.3052,43900.0
2008-12-15 10:10:00,12.05,12.11,12.03,12.09,54600.0,10.3052,10.3566,10.2881,10.3395,54600.0
2008-12-15 10:15:00,12.09,12.09,12.05,12.07,19400.0,10.3395,10.3395,10.3052,10.3224,19400.0
2008-12-15 10:20:00,12.06,12.06,11.97,12.0,68400.0,10.3138,10.3138,10.2368,10.2625,68400.0
2008-12-15 10:25:00,12.0,12.07,12.0,12.06,22300.0,10.2625,10.3224,10.2625,10.3138,22300.0
2008-12-15 10:30:00,12.07,12.12,12.03,12.08,45700.0,10.3224,10.3651,10.2881,10.3309,45700.0
2008-12-15 10:35:00,12.1,12.1,12.0,12.09,40300.0,10.348,10.348,10.2625,10.3395,40300.0
2008-12-15 10:40:00,12.09,12.11,12.05,12.09,6100.0,10.3395,10.3566,10.3052,10.3395,6100.0
2008-12-15 10:45:00,12.06,12.11,12.01,12.01,19100.0,10.3138,10.3566,10.271,10.271,19100.0
2008-12-15 10:50:00,12.01,12.02,11.96,11.98,62100.0,10.271,10.2796,10.2283,10.2454,62100.0
2008-12-15 10:55:00,11.99,12.0,11.94,11.97,55500.0,10.2539,10.2625,10.2112,10.2368,55500.0
2008-12-15 11:00:00,11.96,11.96,11.92,11.96,7600.0,10.2283,10.2283,10.1941,10.2283,7600.0
2008-12-15 11:05:00,11.95,12.04,11.95,12.03,17100.0,10.2197,10.2967,10.2197,10.2881,17100.0
2008-12-15 11:10:00,12.02,12.06,11.99,12.06,35000.0,10.2796,10.3138,10.2539,10.3138,35000.0
2008-12-15 11:15:00,12.06,12.09,12.03,12.03,64800.0,10.3138,10.3395,10.2881,10.2881,64800.0
2008-12-15 11:20:00,12.04,12.1,12.03,12.03,46300.0,10.2967,10.348,10.2881,10.2881,46300.0
2008-12-15 11:25:00,12.03,12.05,12.02,12.03,22700.0,10.2881,10.3052,10.2796,10.2881,22700.0
2008-12-15 11:30:00,12.0,12.03,11.98,11.98,12900.0,10.2625,10.2881,10.2454,10.2454,12900.0
2008-12-15 11:35:00,11.99,11.99,11.93,11.94,29100.0,10.2539,10.2539,10.2026,10.2112,29100.0
2008-12-15 11:40:00,11.95,11.99,11.94,11.99,9300.0,10.2197,10.2539,10.2112,10.2539,9300.0
2008-12-15 11:45:00,12.0,12.02,11.98,12.02,9400.0,10.2625,10.2796,10.2454,10.2796,9400.0
2008-12-15 11:50:00,12.02,12.09,12.02,12.07,12500.0,10.2796,10.3395,10.2796,10.3224,12500.0
2008-12-15 11:55:00,12.07,12.08,12.01,12.01,14300.0,10.3224,10.3309,10.271,10.271,14300.0
2008-12-15 12:00:00,12.01,12.04,11.98,12.02,13500.0,10.271,10.2967,10.2454,10.2796,13500.0
2008-12-15 12:05:00,12.01,12.09,12.01,12.08,18500.0,10.271,10.3395,10.271,10.3309,18500.0
2008-12-15 12:10:00,12.08,12.09,12.06,12.06,9100.0,10.3309,10.3395,10.3138,10.3138,9100.0
2008-12-15 12:15:00,12.05,12.07,12.03,12.07,15700.0,10.3052,10.3224,10.2881,10.3224,15700.0
2008-12-15 12:20:00,12.07,12.11,12.07,12.1,18900.0,10.3224,10.3566,10.3224,10.348,18900.0
2008-12-15 12:25:00,12.11,12.14,12.11,12.14,30400.0,10.3566,10.3822,10.3566,10.3822,30400.0
2008-12-15 12:30:00,12.14,12.14,12.09,12.09,15200.0,10.3822,10.3822,10.3395,10.3395,15200.0
2008-12-15 12:35:00,12.06,12.08,11.99,12.0,17700.0,10.3138,10.3309,10.2539,10.2625,17700.0
2008-12-15 12:40:00,11.99,12.0,11.97,11.97,14700.0,10.2539,10.2625,10.2368,10.2368,14700.0
2008-12-15 12:45:00,11.98,12.0,11.95,11.95,21600.0,10.2454,10.2625,10.2197,10.2197,21600.0
2008-12-15 12:50:00,11.95,11.95,11.92,11.93,56500.0,10.2197,10.2197,10.1941,10.2026,56500.0
2008-12-15 12:55:00,11.93,11.94,11.9,11.91,64900.0,10.2026,10.2112,10.177,10.1855,64900.0
2008-12-15 13:00:00,11.9,11.94,11.9,11.9,22300.0,10.177,10.2112,10.177,10.177,22300.0
2008-12-15 13:05:00,11.9,11.91,11.86,11.86,19300.0,10.177,10.1855,10.1428,10.1428,19300.0
2008-12-15 13:10:00,11.86,11.89,11.84,11.89,26100.0,10.1428,10.1684,10.1257,10.1684,26100.0
2008-12-15 13:15:00,11.88,11.89,11.86,11.88,13000.0,10.1599,10.1684,10.1428,10.1599,13000.0
2008-12-15 13:20:00,11.88,11.95,11.88,11.94,20300.0,10.1599,10.2197,10.1599,10.2112,20300.0
2008-12-15 13:25:00,11.94,12.02,11.94,12.02,13600.0,10.2112,10.2796,10.2112,10.2796,13600.0
2008-12-15 13:30:00,12.01,12.06,12.0,12.04,17200.0,10.271,10.3138,10.2625,10.2967,17200.0
2008-12-15 13:35:00,12.03,12.04,11.98,11.99,29300.0,10.2881,10.2967,10.2454,10.2539,29300.0
2008-12-15 13:40:00,11.98,12.06,11.98,12.0,43200.0,10.2454,10.3138,10.2454,10.2625,43200.0
2008-12-15 13:45:00,12.0,12.05,11.99,12.04,23100.0,10.2625,10.3052,10.2539,10.2967,23100.0
2008-12-15 13:50:00,12.03,12.03,11.97,12.03,24600.0,10.2881,10.2881,10.2368,10.2881,24600.0
2008-12-15 13:55:00,12.02,12.02,11.96,12.0,68700.0,10.2796,10.2796,10.2283,10.2625,68700.0
2008-12-15 14:00:00,11.99,12.07,11.98,12.01,34200.0,10.2539,10.3224,10.2454,10.271,34200.0
2008-12-15 14:05:00,12.02,12.04,12.02,12.03,38700.0,10.2796,10.2967,10.2796,10.2881,38700.0
2008-12-15 14:10:00,12.03,12.05,11.98,11.99,15300.0,10.2881,10.3052,10.2454,10.2539,15300.0
2008-12-15 14:15:00,11.99,12.05,11.98,12.05,11000.0,10.2539,10.3052,10.2454,10.3052,11000.0
2008-12-15 14:20:00,12.06,12.09,12.06,12.08,13500.0,10.3138,10.3395,10.3138,10.3309,13500.0
2008-12-15 14:25:00,12.08,12.11,12.01,12.01,24200.0,10.3309,10.3566,10.271,10.271,24200.0
2008-12-15 14:30:00,12.0,12.06,11.98,12.06,30400.0,10.2625,10.3138,10.2454,10.3138,30400.0
2008-12-15 14:35:00,12.06,12.09,12.02,12.05,19300.0,10.3138,10.3395,10.2796,10.3052,19300.0
2008-12-15 14:40:00,12.05,12.08,12.0,12.0,28800.0,10.3052,10.3309,10.2625,10.2625,28800.0
2008-12-15 14:45:00,12.0,12.03,11.98,12.01,21000.0,10.2625,10.2881,10.2454,10.271,21000.0
2008-12-15 14:50:00,12.02,12.03,12.0,12.0,11300.0,10.2796,10.2881,10.2625,10.2625,11300.0
2008-12-15 14:55:00,12.0,12.0,11.91,11.91,37200.0,10.2625,10.2625,10.1855,10.1855,37200.0
2008-12-15 15:00:00,11.91,11.92,11.89,11.91,33200.0,10.1855,10.1941,10.1684,10.1855,33200.0
2008-12-15 15:05:00,11.91,11.94,11.89,11.9,13700.0,10.1855,10.2112,10.1684,10.177,13700.0
2008-12-15 15:10:00,11.9,11.9,11.83,11.85,11100.0,10.177,10.177,10.1171,10.1342,11100.0
2008-12-15 15:15:00,11.85,11.86,11.8,11.81,8700.0,10.1342,10.1428,10.0914,10.1,8700.0
2008-12-15 15:20:00,11.81,11.87,11.8,11.86,70500.0,10.1,10.1513,10.0914,10.1428,70500.0
2008-12-15 15:25:00,11.86,11.89,11.83,11.88,31000.0,10.1428,10.1684,10.1171,10.1599,31000.0
2008-12-15 15:30:00,11.88,11.92,11.82,11.92,54400.0,10.1599,10.1941,10.1085,10.1941,54400.0
2008-12-15 15:35:00,11.93,12.1,11.93,11.98,376300.0,10.2026,10.348,10.2026,10.2454,376300.0
2008-12-15 15:40:00,11.98,12.07,11.94,12.02,271100.0,10.2454,10.3224,10.2112,10.2796,271100.0
2008-12-15 15:45:00,12.03,12.12,12.01,12.05,148800.0,10.2881,10.3651,10.271,10.3052,148800.0
2008-12-15 15:50:00,12.05,12.1,12.03,12.06,489000.0,10.3052,10.348,10.2881,10.3138,489000.0
2008-12-15 15:55:00,12.05,12.1,12.05,12.07,218000.0,10.3052,10.348,10.3052,10.3224,218000.0
2008-12-15 16:00:00,12.07,12.07,12.07,12.07,1000.0,10.3224,10.3224,10.3224,10.3224,1000.0
2008-12-15 16:05:00,12.07,12.07,12.07,12.07,0.0,10.3224,10.3224,10.3224,10.3224,0.0
2008-12-15 16:10:00,12.07,12.07,12.07,12.07,0.0,10.3224,10.3224,10.3224,10.3224,0.0
2008-12-16 09:30:00,12.15,12.37,12.13,12.37,54900.0,10.3908,10.5789,10.3737,10.5789,54900.0
2008-12-16 09:35:00,12.38,12.5,12.3,12.5,156100.0,10.5875,10.6901,10.519,10.6901,156100.0
2008-12-16 09:40:00,12.5,12.54,12.39,12.39,120400.0,10.6901,10.7243,10.596,10.596,120400.0
2008-12-16 09:45:00,12.39,12.58,12.39,12.4,150700.0,10.596,10.7585,10.596,10.6046,150700.0
2008-12-16 09:50:00,12.39,12.5,12.37,12.39,83400.0,10.596,10.6901,10.5789,10.596,83400.0
2008-12-16 09:55:00,12.39,12.45,12.33,12.35,39500.0,10.596,10.6473,10.5447,10.5618,39500.0
2008-12-16 10:00:00,12.35,12.38,12.29,12.37,38100.0,10.5618,10.5875,10.5105,10.5789,38100.0
2008-12-16 10:05:00,12.38,12.47,12.29,12.45,88900.0,10.5875,10.6644,10.5105,10.6473,88900.0
2008-12-16 10:10:00,12.46,12.47,12.36,12.38,62300.0,10.6559,10.6644,10.5704,10.5875,62300.0
2008-12-16 10:15:00,12.37,12.38,12.33,12.36,47500.0,10.5789,10.5875,10.5447,10.5704,47500.0
2008-12-16 10:20:00,12.33,12.33,12.26,12.3,88400.0,10.5447,10.5447,10.4848,10.519,88400.0
2008-12-16 10:25:00,12.29,12.34,12.29,12.3,113900.0,10.5105,10.5533,10.5105,10.519,113900.0
2008-12-16 10:30:00,12.31,12.35,12.3,12.31,39000.0,10.5276,10.5618,10.519,10.5276,39000.0
2008-12-16 10:35:00,12.32,12.32,12.27,12.27,18400.0,10.5362,10.5362,10.4934,10.4934,18400.0
2008-12-16 10:40:00,12.27,12.29,12.26,12.27,26700.0,10.4934,10.5105,10.4848,10.4934,26700.0
2008-12-16 10:45:00,12.28,12.33,12.27,12.33,31300.0,10.5019,10.5447,10.4934,10.5447,31300.0
2008-12-16 10:50:00,12.34,12.39,12.34,12.39,24400.0,10.5533,10.596,10.5533,10.596,24400.0
2008-12-16 10:55:00,12.39,12.4,12.38,12.39,19000.0,10.596,10.6046,10.5875,10.596,19000.0
2008-12-16 11:00:00,12.4,12.44,12.39,12.44,20200.0,10.6046,10.6388,10.596,10.6388,20200.0
2008-12-16 11:05:00,12.44,12.47,12.44,12.44,19800.0,10.6388,10.6644,10.6388,10.6388,19800.0
2008-12-16 11:10:00,12.42,12.45,12.4,12.4,12000.0,10.6217,10.6473,10.6046,10.6046,12000.0
2008-12-16 11:15:00,12.39,12.41,12.39,12.4,6900.0,10.596,10.6131,10.596,10.6046,6900.0
2008-12-16 11:20:00,12.4,12.42,12.39,12.42,4900.0,10.6046,10.6217,10.596,10.6217,4900.0
2008-12-16 11:25:00,12.43,12.43,12.37,12.39,8200.0,10.6302,10.6302,10.5789,10.596,8200.0
2008-12-16 11:30:00,12.39,12.46,12.39,12.44,31900.0,10.596,10.6559,10.596,10.6388,31900.0
2008-12-16 11:35:00,12.45,12.55,12.45,12.54,81500.0,10.6473,10.7329,10.6473,10.7243,81500.0
2008-12-16 11:40:00,12.53,12.53,12.49,12.52,19800.0,10.7157,10.7157,10.6815,10.7072,19800.0
2008-12-16 11:45:00,12.53,12.56,12.52,12.54,60200.0,10.7157,10.7414,10.7072,10.7243,60200.0
2008-12-16 11:50:00,12.54,12.55,12.51,12.54,63800.0,10.7243,10.7329,10.6986,10.7243,63800.0
2008-12-16 11:55:00,12.54,12.57,12.54,12.55,35700.0,10.7243,10.75,10.7243,10.7329,35700.0
2008-12-16 12:00:00,12.56,12.56,12.52,12.54,69500.0,10.7414,10.7414,10.7072,10.7243,69500.0
2008-12-16 12:05:00,12.54,12.54,12.5,12.51,22900.0,10.7243,10.7243,10.6901,10.6986,22900.0
2008-12-16 12:10:00,12.52,12.53,12.51,12.53,9200.0,10.7072,10.7157,10.6986,10.7157,9200.0
2008-12-16 12:15:00,12.54,12.6,12.54,12.6,34700.0,10.7243,10.7756,10.7243,10.7756,34700.0
2008-12-16 12:20:00,12.6,12.64,12.59,12.61,19800.0,10.7756,10.8098,10.7671,10.7842,19800.0
2008-12-16 12:25:00,12.61,12.61,12.59,12.61,16900.0,10.7842,10.7842,10.7671,10.7842,16900.0
2008-12-16 12:30:00,12.6,12.62,12.59,12.61,38600.0,10.7756,10.7927,10.7671,10.7842,38600.0
2008-12-16 12:35:00,12.61,12.61,12.57,12.58,16300.0,10.7842,10.7842,10.75,10.7585,16300.0
2008-12-16 12:40:00,12.56,12.57,12.55,12.56,13600.0,10.7414,10.75,10.7329,10.7414,13600.0
2008-12-16 12:45:00,12.56,12.59,12.54,12.58,8700.0,10.7414,10.7671,10.7243,10.7585,8700.0
2008-12-16 12:50:00,12.58,12.59,12.56,12.57,11100.0,10.7585,10.7671,10.7414,10.75,11100.0
2008-12-16 12:55:00,12.57,12.57,12.54,12.55,3600.0,10.75,10.75,10.7243,10.7329,3600.0
2008-12-16 13:00:00,12.54,12.55,12.52,12.54,8600.0,10.7243,10.7329,10.7072,10.7243,8600.0
2008-12-16 13:05:00,12.55,12.55,12.52,12.54,33800.0,10.7329,10.7329,10.7072,10.7243,33800.0
2008-12-16 13:10:00,12.54,12.54,12.52,12.54,22600.0,10.7243,10.7243,10.7072,10.7243,22600.0
2008-12-16 13:15:00,12.54,12.57,12.53,12.57,20800.0,10.7243,10.75,10.7157,10.75,20800.0
2008-12-16 13:20:00,12.56,12.56,12.54,12.56,29500.0,10.7414,10.7414,10.7243,10.7414,29500.0
2008-12-16 13:25:00,12.56,12.56,12.55,12.56,13600.0,10.7414,10.7414,10.7329,10.7414,13600.0
2008-12-16 13:30:00,12.56,12.58,12.53,12.54,35700.0,10.7414,10.7585,10.7157,10.7243,35700.0
2008-12-16 13:35:00,12.53,12.58,12.52,12.57,25600.0,10.7157,10.7585,10.7072,10.75,25600.0
2008-12-16 13:40:00,12.56,12.57,12.55,12.55,21900.0,10.7414,10.75,10.7329,10.7329,21900.0
2008-12-16 13:45:00,12.55,12.57,12.53,12.54,9800.0,10.7329,10.75,10.7157,10.7243,9800.0
2008-12-16 13:50:00,12.54,12.57,12.54,12.56,15600.0,10.7243,10.75,10.7243,10.7414,15600.0
2008-12-16 13:55:00,12.56,12.57,12.54,12.57,66900.0,10.7414,10.75,10.7243,10.75,66900.0
2008-12-16 14:00:00,12.56,12.56,12.56,12.56,600.0,10.7414,10.7414,10.7414,10.7414,600.0
2008-12-16 14:05:00,12.57,12.58,12.54,12.55,5200.0,10.75,10.7585,10.7243,10.7329,5200.0
2008-12-16 14:10:00,12.57,12.67,12.56,12.64,122600.0,10.75,10.8355,10.7414,10.8098,122600.0
2008-12-16 14:15:00,12.63,12.65,12.62,12.62,26300.0,10.8013,10.8184,10.7927,10.7927,26300.0
2008-12-16 14:20:00,12.64,12.8,12.64,12.72,391600.0,10.8098,10.9467,10.8098,10.8782,391600.0
2008-12-16 14:25:00,12.71,12.76,12.6,12.76,212600.0,10.8697,10.9124,10.7756,10.9124,212600.0
2008-12-16 14:30:00,12.77,12.94,12.77,12.85,359600.0,10.921,11.0664,10.921,10.9894,359600.0
2008-12-16 14:35:00,12.85,12.92,12.83,12.85,366400.0,10.9894,11.0493,10.9723,10.9894,366400.0
2008-12-16 14:40:00,12.84,12.86,12.56,12.59,198500.0,10.9809,10.998,10.7414,10.7671,198500.0
2008-12-16 14:45:00,12.59,12.62,12.45,12.6,298900.0,10.7671,10.7927,10.6473,10.7756,298900.0
2008-12-16 14:50:00,12.59,12.83,12.46,12.83,463900.0,10.7671,10.9723,10.6559,10.9723,463900.0
2008-12-16 14:55:00,12.83,12.9,12.76,12.9,390200.0,10.9723,11.0322,10.9124,11.0322,390200.0
2008-12-16 15:00:00,12.9,12.96,12.8,12.82,379000.0,11.0322,11.0835,10.9467,10.9638,379000.0
2008-12-16 15:05:00,12.83,13.08,12.82,13.05,581900.0,10.9723,11.1861,10.9638,11.1605,581900.0
2008-12-16 15:10:00,13.06,13.21,13.06,13.13,581500.0,11.169,11.2973,11.169,11.2289,581500.0
2008-12-16 15:15:00,13.15,13.23,13.09,13.14,250600.0,11.246,11.3144,11.1947,11.2374,250600.0
2008-12-16 15:20:00,13.14,13.21,13.1,13.1,264300.0,11.2374,11.2973,11.2032,11.2032,264300.0
2008-12-16 15:25:00,13.1,13.15,13.02,13.05,331800.0,11.2032,11.246,11.1348,11.1605,331800.0
2008-12-16 15:30:00,13.06,13.09,13.01,13.06,148000.0,11.169,11.1947,11.1262,11.169,148000.0
2008-12-16 15:35:00,13.06,13.15,13.01,13.15,306700.0,11.169,11.246,11.1262,11.246,306700.0
2008-12-16 15:40:00,13.14,13.23,13.12,13.23,526000.0,11.2374,11.3144,11.2203,11.3144,526000.0
2008-12-16 15:45:00,13.23,13.28,13.07,13.08,277000.0,11.3144,11.3572,11.1776,11.1861,277000.0
2008-12-16 15:50:00,13.09,13.15,13.08,13.13,386100.0,11.1947,11.246,11.1861,11.2289,386100.0
2008-12-16 15:55:00,13.13,13.19,13.12,13.16,479600.0,11.2289,11.2802,11.2203,11.2545,479600.0
2008-12-16 16:00:00,13.11,13.16,13.08,13.09,4200.0,11.2118,11.2545,11.1861,11.1947,4200.0
2008-12-16 16:05:00,13.17,13.17,13.08,13.08,33100.0,11.2631,11.2631,11.1861,11.1861,33100.0
2008-12-16 16:10:00,13.09,13.09,13.09,13.09,1000.0,11.1947,11.1947,11.1947,11.1947,1000.0
2008-12-17 09:30:00,12.94,13.05,12.88,12.94,99300.0,11.0664,11.1605,11.0151,11.0664,99300.0
2008-12-17 09:35:00,12.93,13.27,12.88,13.23,149000.0,11.0578,11.3486,11.0151,11.3144,149000.0
2008-12-17 09:40:00,13.24,13.29,13.19,13.28,208900.0,11.3229,11.3657,11.2802,11.3572,208900.0
2008-12-17 09:45:00,13.29,13.4,13.28,13.37,301900.0,11.3657,11.4598,11.3572,11.4341,301900.0
2008-12-17 09:50:00,13.38,13.38,13.28,13.29,192300.0,11.4427,11.4427,11.3572,11.3657,192300.0
2008-12-17 09:55:00,13.29,13.3,13.14,13.24,183700.0,11.3657,11.3743,11.2374,11.3229,183700.0
2008-12-17 10:00:00,13.25,13.26,13.07,13.09,80700.0,11.3315,11.34,11.1776,11.1947,80700.0
2008-12-17 10:05:00,13.1,13.18,13.04,13.14,73800.0,11.2032,11.2716,11.1519,11.2374,73800.0
2008-12-17 10:10:00,13.14,13.21,13.1,13.15,93700.0,11.2374,11.2973,11.2032,11.246,93700.0
2008-12-17 10:15:00,13.14,13.19,13.14,13.14,70000.0,11.2374,11.2802,11.2374,11.2374,70000.0
2008-12-17 10:20:00,13.16,13.19,13.15,13.15,12400.0,11.2545,11.2802,11.246,11.246,12400.0
2008-12-17 10:25:00,13.15,13.16,13.1,13.13,37000.0,11.246,11.2545,11.2032,11.2289,37000.0
2008-12-17 10:30:00,13.14,13.2,13.12,13.12,69200.0,11.2374,11.2887,11.2203,11.2203,69200.0
2008-12-17 10:35:00,13.12,13.13,13.06,13.06,181500.0,11.2203,11.2289,11.169,11.169,181500.0
2008-12-17 10:40:00,13.06,13.17,13.04,13.16,26800.0,11.169,11.2631,11.1519,11.2545,26800.0
2008-12-17 10:45:00,13.15,13.15,13.06,13.07,44300.0,11.246,11.246,11.169,11.1776,44300.0
2008-12-17 10:50:00,13.04,13.12,12.96,13.09,147100.0,11.1519,11.2203,11.0835,11.1947,147100.0
2008-12-17 10:55:00,13.09,13.14,13.07,13.12,40600.0,11.1947,11.2374,11.1776,11.2203,40600.0
2008-12-17 11:00:00,13.13,13.16,13.1,13.11,34800.0,11.2289,11.2545,11.2032,11.2118,34800.0
2008-12-17 11:05:00,13.12,13.14,13.05,13.09,75000.0,11.2203,11.2374,11.1605,11.1947,75000.0
2008-12-17 11:10:00,13.09,13.1,13.04,13.07,82000.0,11.1947,11.2032,11.1519,11.1776,82000.0
2008-12-17 11:15:00,13.08,13.08,13.01,13.02,29300.0,11.1861,11.1861,11.1262,11.1348,29300.0
2008-12-17 11:20:00,13.02,13.03,13.01,13.01,21500.0,11.1348,11.1433,11.1262,11.1262,21500.0
2008-12-17 11:25:00,13.03,13.03,13.01,13.02,23300.0,11.1433,11.1433,11.1262,11.1348,23300.0
2008-12-17 11:30:00,13.01,13.03,12.97,12.97,36700.0,11.1262,11.1433,11.092,11.092,36700.0
2008-12-17 11:35:00,12.97,12.99,12.94,12.99,30800.0,11.092,11.1091,11.0664,11.1091,30800.0
2008-12-17 11:40:00,12.95,13.0,12.95,12.99,61200.0,11.0749,11.1177,11.0749,11.1091,61200.0
2008-12-17 11:45:00,12.97,13.0,12.96,12.97,71500.0,11.092,11.1177,11.0835,11.092,71500.0
2008-12-17 11:50:00,12.96,12.99,12.96,12.96,18600.0,11.0835,11.1091,11.0835,11.0835,18600.0
2008-12-17 11:55:00,12.95,13.0,12.95,12.96,43200.0,11.0749,11.1177,11.0749,11.0835,43200.0
2008-12-17 12:00:00,12.98,12.98,12.95,12.97,43200.0,11.1006,11.1006,11.0749,11.092,43200.0
2008-12-17 12:05:00,12.98,13.05,12.98,13.05,157200.0,11.1006,11.1605,11.1006,11.1605,157200.0
2008-12-17 12:10:00,13.05,13.06,13.03,13.04,93400.0,11.1605,11.169,11.1433,11.1519,93400.0
2008-12-17 12:15:00,13.05,13.07,13.04,13.04,96300.0,11.1605,11.1776,11.1519,11.1519,96300.0
2008-12-17 12:20:00,13.04,13.07,13.03,13.07,60600.0,11.1519,11.1776,11.1433,11.1776,60600.0
2008-12-17 12:25:00,13.07,13.08,13.03,13.03,259800.0,11.1776,11.1861,11.1433,11.1433,259800.0
2008-12-17 12:30:00,13.03,13.09,13.03,13.06,125800.0,11.1433,11.1947,11.1433,11.169,125800.0
2008-12-17 12:35:00,13.04,13.07,13.03,13.06,26300.0,11.1519,11.1776,11.1433,11.169,26300.0
2008-12-17 12:40:00,13.07,13.11,13.06,13.08,68400.0,11.1776,11.2118,11.169,11.1861,68400.0
2008-12-17 12:45:00,13.08,13.1,13.06,13.1,115600.0,11.1861,11.2032,11.169,11.2032,115600.0
2008-12-17 12:50:00,13.1,13.17,13.09,13.17,252100.0,11.2032,11.2631,11.1947,11.2631,252100.0
2008-12-17 12:55:00,13.17,13.19,13.13,13.13,93000.0,11.2631,11.2802,11.2289,11.2289,93000.0
2008-12-17 13:00:00,13.13,13.13,13.1,13.11,213300.0,11.2289,11.2289,11.2032,11.2118,213300.0
2008-12-17 13:05:00,13.11,13.11,13.07,13.11,44900.0,11.2118,11.2118,11.1776,11.2118,44900.0
2008-12-17 13:10:00,13.11,13.14,13.1,13.11,11000.0,11.2118,11.2374,11.2032,11.2118,11000.0
2008-12-17 13:15:00,13.1,13.2,13.1,13.14,85800.0,11.2032,11.2887,11.2032,11.2374,85800.0
2008-12-17 13:20:00,13.15,13.24,13.15,13.24,30400.0,11.246,11.3229,11.246,11.3229,30400.0
2008-12-17 13:25:00,13.26,13.28,13.22,13.22,15800.0,11.34,11.3572,11.3058,11.3058,15800.0
2008-12-17 13:30:00,13.24,13.34,13.24,13.34,14000.0,11.3229,11.4085,11.3229,11.4085,14000.0
2008-12-17 13:35:00,13.34,13.47,13.34,13.47,104500.0,11.4085,11.5196,11.4085,11.5196,104500.0
2008-12-17 13:40:00,13.47,13.52,13.47,13.51,71600.0,11.5196,11.5624,11.5196,11.5538,71600.0
2008-12-17 13:45:00,13.5,13.57,13.5,13.53,81400.0,11.5453,11.6052,11.5453,11.571,81400.0
2008-12-17 13:50:00,13.53,13.57,13.5,13.56,15900.0,11.571,11.6052,11.5453,11.5966,15900.0
2008-12-17 13:55:00,13.55,13.56,13.52,13.52,16500.0,11.5881,11.5966,11.5624,11.5624,16500.0
2008-12-17 14:00:00,13.53,13.54,13.49,13.5,50400.0,11.571,11.5795,11.5367,11.5453,50400.0
2008-12-17 14:05:00,13.5,13.53,13.49,13.51,19400.0,11.5453,11.571,11.5367,11.5538,19400.0
2008-12-17 14:10:00,13.5,13.55,13.5,13.54,70400.0,11.5453,11.5881,11.5453,11.5795,70400.0
2008-12-17 14:15:00,13.53,13.62,13.53,13.53,95600.0,11.571,11.6479,11.571,11.571,95600.0
2008-12-17 14:20:00,13.55,13.57,13.47,13.52,33400.0,11.5881,11.6052,11.5196,11.5624,33400.0
2008-12-17 14:25:00,13.53,13.54,13.4,13.4,40800.0,11.571,11.5795,11.4598,11.4598,40800.0
2008-12-17 14:30:00,13.41,13.44,13.3,13.3,65100.0,11.4683,11.494,11.3743,11.3743,65100.0
2008-12-17 14:35:00,13.3,13.38,13.27,13.32,121000.0,11.3743,11.4427,11.3486,11.3914,121000.0
2008-12-17 14:40:00,13.31,13.36,13.29,13.31,48300.0,11.3828,11.4256,11.3657,11.3828,48300.0
2008-12-17 14:45:00,13.31,13.43,13.29,13.43,33300.0,11.3828,11.4854,11.3657,11.4854,33300.0
2008-12-17 14:50:00,13.44,13.49,13.41,13.43,50600.0,11.494,11.5367,11.4683,11.4854,50600.0
2008-12-17 14:55:00,13.45,13.53,13.42,13.45,105800.0,11.5025,11.571,11.4769,11.5025,105800.0
2008-12-17 15:00:00,13.45,13.54,13.44,13.54,126000.0,11.5025,11.5795,11.494,11.5795,126000.0
2008-12-17 15:05:00,13.53,13.53,13.43,13.44,39500.0,11.571,11.571,11.4854,11.494,39500.0
2008-12-17 15:10:00,13.46,13.49,13.36,13.39,38500.0,11.5111,11.5367,11.4256,11.4512,38500.0
2008-12-17 15:15:00,13.39,13.5,13.37,13.38,272800.0,11.4512,11.5453,11.4341,11.4427,272800.0
2008-12-17 15:20:00,13.38,13.43,13.35,13.39,166900.0,11.4427,11.4854,11.417,11.4512,166900.0
2008-12-17 15:25:00,13.38,13.4,13.33,13.36,80200.0,11.4427,11.4598,11.3999,11.4256,80200.0
2008-12-17 15:30:00,13.35,13.37,13.3,13.34,54400.0,11.417,11.4341,11.3743,11.4085,54400.0
2008-12-17 15:35:00,13.34,13.37,13.23,13.26,128300.0,11.4085,11.4341,11.3144,11.34,128300.0
2008-12-17 15:40:00,13.27,13.35,13.27,13.32,71000.0,11.3486,11.417,11.3486,11.3914,71000.0
2008-12-17 15:45:00,13.33,13.38,13.3,13.37,76100.0,11.3999,11.4427,11.3743,11.4341,76100.0
2008-12-17 15:50:00,13.38,13.38,13.31,13.34,110700.0,11.4427,11.4427,11.3828,11.4085,110700.0
2008-12-17 15:55:00,13.33,13.35,13.29,13.32,207300.0,11.3999,11.417,11.3657,11.3914,207300.0
2008-12-17 16:00:00,13.32,13.32,13.32,13.32,100.0,11.3914,11.3914,11.3914,11.3914,100.0
2008-12-17 16:05:00,13.32,13.32,13.32,13.32,0.0,11.3914,11.3914,11.3914,11.3914,0.0
2008-12-17 16:10:00,13.32,13.32,13.32,13.32,0.0,11.3914,11.3914,11.3914,11.3914,0.0
2008-12-18 09:30:00,13.45,13.69,13.44,13.61,61000.0,11.5025,11.7078,11.494,11.6394,61000.0
2008-12-18 09:35:00,13.64,13.75,13.64,13.69,67900.0,11.665,11.7591,11.665,11.7078,67900.0
2008-12-18 09:40:00,13.7,13.79,13.68,13.76,182700.0,11.7163,11.7933,11.6992,11.7677,182700.0
2008-12-18 09:45:00,13.75,13.76,13.57,13.61,124300.0,11.7591,11.7677,11.6052,11.6394,124300.0
2008-12-18 09:50:00,13.62,13.66,13.46,13.47,108000.0,11.6479,11.6821,11.5111,11.5196,108000.0
2008-12-18 09:55:00,13.46,13.51,13.41,13.5,107900.0,11.5111,11.5538,11.4683,11.5453,107900.0
2008-12-18 10:00:00,13.51,13.61,13.5,13.54,142400.0,11.5538,11.6394,11.5453,11.5795,142400.0
2008-12-18 10:05:00,13.53,13.53,13.38,13.41,95300.0,11.571,11.571,11.4427,11.4683,95300.0
2008-12-18 10:10:00,13.44,13.47,13.37,13.37,108800.0,11.494,11.5196,11.4341,11.4341,108800.0
2008-12-18 10:15:00,13.37,13.41,13.28,13.28,77500.0,11.4341,11.4683,11.3572,11.3572,77500.0
2008-12-18 10:20:00,13.28,13.34,13.27,13.31,36900.0,11.3572,11.4085,11.3486,11.3828,36900.0
2008-12-18 10:25:00,13.32,13.39,13.32,13.37,71600.0,11.3914,11.4512,11.3914,11.4341,71600.0
2008-12-18 10:30:00,13.36,13.4,13.33,13.35,186100.0,11.4256,11.4598,11.3999,11.417,186100.0
2008-12-18 10:35:00,13.36,13.51,13.36,13.51,97700.0,11.4256,11.5538,11.4256,11.5538,97700.0
2008-12-18 10:40:00,13.52,13.53,13.5,13.53,20900.0,11.5624,11.571,11.5453,11.571,20900.0
2008-12-18 10:45:00,13.54,13.57,13.52,13.57,16100.0,11.5795,11.6052,11.5624,11.6052,16100.0
2008-12-18 10:50:00,13.58,13.6,13.56,13.59,35500.0,11.6137,11.6308,11.5966,11.6223,35500.0
2008-12-18 10:55:00,13.59,13.6,13.5,13.5,71000.0,11.6223,11.6308,11.5453,11.5453,71000.0
2008-12-18 11:00:00,13.5,13.53,13.48,13.51,57100.0,11.5453,11.571,11.5282,11.5538,57100.0
2008-12-18 11:05:00,13.53,13.55,13.43,13.43,51100.0,11.571,11.5881,11.4854,11.4854,51100.0
2008-12-18 11:10:00,13.42,13.42,13.34,13.34,294300.0,11.4769,11.4769,11.4085,11.4085,294300.0
2008-12-18 11:15:00,13.34,13.38,13.34,13.36,66900.0,11.4085,11.4427,11.4085,11.4256,66900.0
2008-12-18 11:20:00,13.36,13.39,13.34,13.35,119400.0,11.4256,11.4512,11.4085,11.417,119400.0
2008-12-18 11:25:00,13.35,13.43,13.35,13.43,74900.0,11.417,11.4854,11.417,11.4854,74900.0
2008-12-18 11:30:00,13.43,13.47,13.43,13.46,48300.0,11.4854,11.5196,11.4854,11.5111,48300.0
2008-12-18 11:35:00,13.48,13.5,13.43,13.5,45700.0,11.5282,11.5453,11.4854,11.5453,45700.0
2008-12-18 11:40:00,13.49,13.5,13.47,13.49,28700.0,11.5367,11.5453,11.5196,11.5367,28700.0
2008-12-18 11:45:00,13.49,13.51,13.48,13.5,55800.0,11.5367,11.5538,11.5282,11.5453,55800.0
2008-12-18 11:50:00,13.49,13.5,13.45,13.46,14900.0,11.5367,11.5453,11.5025,11.5111,14900.0
2008-12-18 11:55:00,13.46,13.46,13.45,13.45,5900.0,11.5111,11.5111,11.5025,11.5025,5900.0
2008-12-18 12:00:00,13.46,13.46,13.38,13.38,21800.0,11.5111,11.5111,11.4427,11.4427,21800.0
2008-12-18 12:05:00,13.39,13.39,13.35,13.36,17100.0,11.4512,11.4512,11.417,11.4256,17100.0
2008-12-18 12:10:00,13.36,13.38,13.36,13.36,8400.0,11.4256,11.4427,11.4256,11.4256,8400.0
2008-12-18 12:15:00,13.35,13.36,13.34,13.35,13800.0,11.417,11.4256,11.4085,11.417,13800.0
2008-12-18 12:20:00,13.35,13.36,13.25,13.28,31500.0,11.417,11.4256,11.3315,11.3572,31500.0
2008-12-18 12:25:00,13.27,13.27,13.21,13.21,82300.0,11.3486,11.3486,11.2973,11.2973,82300.0
2008-12-18 12:30:00,13.21,13.25,13.2,13.25,85900.0,11.2973,11.3315,11.2887,11.3315,85900.0
2008-12-18 12:35:00,13.25,13.26,13.15,13.15,27700.0,11.3315,11.34,11.246,11.246,27700.0
2008-12-18 12:40:00,13.16,13.2,13.15,13.2,18000.0,11.2545,11.2887,11.246,11.2887,18000.0
2008-12-18 12:45:00,13.21,13.24,13.2,13.23,12300.0,11.2973,11.3229,11.2887,11.3144,12300.0
2008-12-18 12:50:00,13.23,13.23,13.17,13.18,14400.0,11.3144,11.3144,11.2631,11.2716,14400.0
2008-12-18 12:55:00,13.18,13.18,13.14,13.17,9800.0,11.2716,11.2716,11.2374,11.2631,9800.0
2008-12-18 13:00:00,13.17,13.17,13.1,13.11,31400.0,11.2631,11.2631,11.2032,11.2118,31400.0
2008-12-18 13:05:00,13.11,13.11,13.08,13.11,26200.0,11.2118,11.2118,11.1861,11.2118,26200.0
2008-12-18 13:10:00,13.11,13.11,13.08,13.09,11700.0,11.2118,11.2118,11.1861,11.1947,11700.0
2008-12-18 13:15:00,13.1,13.17,13.1,13.17,101600.0,11.2032,11.2631,11.2032,11.2631,101600.0
2008-12-18 13:20:00,13.17,13.17,13.11,13.13,75000.0,11.2631,11.2631,11.2118,11.2289,75000.0
2008-12-18 13:25:00,13.13,13.14,13.08,13.1,91300.0,11.2289,11.2374,11.1861,11.2032,91300.0
2008-12-18 13:30:00,13.1,13.13,13.07,13.08,90800.0,11.2032,11.2289,11.1776,11.1861,90800.0
2008-12-18 13:35:00,13.09,13.13,13.06,13.09,97400.0,11.1947,11.2289,11.169,11.1947,97400.0
2008-12-18 13:40:00,13.1,13.1,13.05,13.06,138100.0,11.2032,11.2032,11.1605,11.169,138100.0
2008-12-18 13:45:00,13.07,13.08,12.99,13.01,108700.0,11.1776,11.1861,11.1091,11.1262,108700.0
2008-12-18 13:50:00,13.0,13.01,12.92,12.94,234700.0,11.1177,11.1262,11.0493,11.0664,234700.0
2008-12-18 13:55:00,12.94,12.95,12.91,12.93,106100.0,11.0664,11.0749,11.0407,11.0578,106100.0
2008-12-18 14:00:00,12.93,12.95,12.92,12.95,120600.0,11.0578,11.0749,11.0493,11.0749,120600.0
2008-12-18 14:05:00,12.94,12.97,12.94,12.97,103900.0,11.0664,11.092,11.0664,11.092,103900.0
2008-12-18 14:10:00,12.97,12.97,12.93,12.94,110000.0,11.092,11.092,11.0578,11.0664,110000.0
2008-12-18 14:15:00,12.94,12.95,12.88,12.88,136800.0,11.0664,11.0749,11.0151,11.0151,136800.0
2008-12-18 14:20:00,12.88,12.89,12.79,12.82,170200.0,11.0151,11.0236,10.9381,10.9638,170200.0
2008-12-18 14:25:00,12.83,12.89,12.81,12.86,236700.0,10.9723,11.0236,10.9552,10.998,236700.0
2008-12-18 14:30:00,12.86,12.89,12.84,12.84,138900.0,10.998,11.0236,10.9809,10.9809,138900.0
2008-12-18 14:35:00,12.84,12.89,12.84,12.89,48100.0,10.9809,11.0236,10.9809,11.0236,48100.0
2008-12-18 14:40:00,12.89,12.98,12.89,12.98,134900.0,11.0236,11.1006,11.0236,11.1006,134900.0
2008-12-18 14:45:00,12.98,13.11,12.98,13.09,315300.0,11.1006,11.2118,11.1006,11.1947,315300.0
2008-12-18 14:50:00,13.1,13.18,13.07,13.14,262400.0,11.2032,11.2716,11.1776,11.2374,262400.0
2008-12-18 14:55:00,13.16,13.19,13.1,13.17,219800.0,11.2545,11.2802,11.2032,11.2631,219800.0
2008-12-18 15:00:00,13.16,13.17,13.08,13.16,286400.0,11.2545,11.2631,11.1861,11.2545,286400.0
2008-12-18 15:05:00,13.15,13.18,13.13,13.14,322000.0,11.246,11.2716,11.2289,11.2374,322000.0
2008-12-18 15:10:00,13.14,13.14,13.1,13.13,581400.0,11.2374,11.2374,11.2032,11.2289,581400.0
2008-12-18 15:15:00,13.13,13.16,13.11,13.11,176600.0,11.2289,11.2545,11.2118,11.2118,176600.0
2008-12-18 15:20:00,13.12,13.12,12.93,12.98,297200.0,11.2203,11.2203,11.0578,11.1006,297200.0
2008-12-18 15:25:00,12.98,13.04,12.9,12.99,263100.0,11.1006,11.1519,11.0322,11.1091,263100.0
2008-12-18 15:30:00,12.98,13.08,12.97,13.01,223500.0,11.1006,11.1861,11.092,11.1262,223500.0
2008-12-18 15:35:00,13.02,13.15,13.02,13.09,191600.0,11.1348,11.246,11.1348,11.1947,191600.0
2008-12-18 15:40:00,13.1,13.13,13.0,13.02,219000.0,11.2032,11.2289,11.1177,11.1348,219000.0
2008-12-18 15:45:00,13.02,13.15,13.02,13.11,175600.0,11.1348,11.246,11.1348,11.2118,175600.0
2008-12-18 15:50:00,13.1,13.2,13.07,13.07,150600.0,11.2032,11.2887,11.1776,11.1776,150600.0
2008-12-18 15:55:00,13.07,13.15,13.05,13.12,181500.0,11.1776,11.246,11.1605,11.2203,181500.0
2008-12-18 16:00:00,13.15,13.15,13.03,13.13,3100.0,11.246,11.246,11.1433,11.2289,3100.0
2008-12-18 16:05:00,13.13,13.13,13.13,13.13,0.0,11.2289,11.2289,11.2289,11.2289,0.0
2008-12-18 16:10:00,13.13,13.13,13.13,13.13,0.0,11.2289,11.2289,11.2289,11.2289,0.0
2008-12-19 09:30:00,13.15,13.23,13.1,13.17,70700.0,11.3317,11.4006,11.2886,11.3489,70700.0
2008-12-19 09:35:00,13.16,13.2,13.09,13.09,71900.0,11.3403,11.3748,11.28,11.28,71900.0
2008-12-19 09:40:00,13.09,13.1,12.93,12.97,99900.0,11.28,11.2886,11.1421,11.1766,99900.0
2008-12-19 09:45:00,12.98,13.08,12.95,13.07,49000.0,11.1852,11.2714,11.1593,11.2627,49000.0
2008-12-19 09:50:00,13.07,13.13,13.04,13.05,73900.0,11.2627,11.3144,11.2369,11.2455,73900.0
2008-12-19 09:55:00,13.04,13.13,13.03,13.06,45600.0,11.2369,11.3144,11.2283,11.2541,45600.0
2008-12-19 10:00:00,13.06,13.16,13.05,13.14,51600.0,11.2541,11.3403,11.2455,11.3231,51600.0
2008-12-19 10:05:00,13.13,13.19,13.11,13.17,27900.0,11.3144,11.3662,11.2972,11.3489,27900.0
2008-12-19 10:10:00,13.16,13.19,13.12,13.15,92400.0,11.3403,11.3662,11.3058,11.3317,92400.0
2008-12-19 10:15:00,13.15,13.21,13.15,13.16,58000.0,11.3317,11.3834,11.3317,11.3403,58000.0
2008-12-19 10:20:00,13.17,13.2,13.16,13.16,30000.0,11.3489,11.3748,11.3403,11.3403,30000.0
2008-12-19 10:25:00,13.18,13.2,13.1,13.14,62500.0,11.3575,11.3748,11.2886,11.3231,62500.0
2008-12-19 10:30:00,13.16,13.18,13.1,13.1,16000.0,11.3403,11.3575,11.2886,11.2886,16000.0
2008-12-19 10:35:00,13.09,13.1,13.08,13.08,3500.0,11.28,11.2886,11.2714,11.2714,3500.0
2008-12-19 10:40:00,13.12,13.16,13.08,13.16,38200.0,11.3058,11.3403,11.2714,11.3403,38200.0
2008-12-19 10:45:00,13.16,13.16,13.12,13.13,13900.0,11.3403,11.3403,11.3058,11.3144,13900.0
2008-12-19 10:50:00,13.12,13.19,13.12,13.17,14900.0,11.3058,11.3662,11.3058,11.3489,14900.0
2008-12-19 10:55:00,13.18,13.18,13.07,13.08,42800.0,11.3575,11.3575,11.2627,11.2714,42800.0
2008-12-19 11:00:00,13.09,13.1,13.05,13.1,35100.0,11.28,11.2886,11.2455,11.2886,35100.0
2008-12-19 11:05:00,13.1,13.1,13.02,13.02,40100.0,11.2886,11.2886,11.2197,11.2197,40100.0
2008-12-19 11:10:00,13.03,13.08,13.03,13.05,25000.0,11.2283,11.2714,11.2283,11.2455,25000.0
2008-12-19 11:15:00,13.04,13.07,13.02,13.02,21500.0,11.2369,11.2627,11.2197,11.2197,21500.0
2008-12-19 11:20:00,13.03,13.05,13.02,13.04,40100.0,11.2283,11.2455,11.2197,11.2369,40100.0
2008-12-19 11:25:00,13.04,13.04,13.0,13.01,12200.0,11.2369,11.2369,11.2024,11.211,12200.0
2008-12-19 11:30:00,13.02,13.07,13.01,13.01,14400.0,11.2197,11.2627,11.211,11.211,14400.0
2008-12-19 11:35:00,13.01,13.03,12.97,12.97,15500.0,11.211,11.2283,11.1766,11.1766,15500.0
2008-12-19 11:40:00,12.97,13.0,12.93,12.94,27200.0,11.1766,11.2024,11.1421,11.1507,27200.0
2008-12-19 11:45:00,12.93,12.95,12.9,12.92,36800.0,11.1421,11.1593,11.1163,11.1335,36800.0
2008-12-19 11:50:00,12.92,12.92,12.78,12.81,90400.0,11.1335,11.1335,11.0128,11.0387,90400.0
2008-12-19 11:55:00,12.81,12.81,12.72,12.75,49000.0,11.0387,11.0387,10.9611,10.987,49000.0
2008-12-19 12:00:00,12.75,12.79,12.72,12.74,27600.0,10.987,11.0215,10.9611,10.9784,27600.0
2008-12-19 12:05:00,12.75,12.79,12.74,12.74,71200.0,10.987,11.0215,10.9784,10.9784,71200.0
2008-12-19 12:10:00,12.75,12.83,12.74,12.83,23600.0,10.987,11.0559,10.9784,11.0559,23600.0
2008-12-19 12:15:00,12.82,12.84,12.79,12.79,12100.0,11.0473,11.0645,11.0215,11.0215,12100.0
2008-12-19 12:20:00,12.79,12.8,12.74,12.79,7700.0,11.0215,11.0301,10.9784,11.0215,7700.0
2008-12-19 12:25:00,12.8,12.84,12.77,12.84,23400.0,11.0301,11.0645,11.0042,11.0645,23400.0
2008-12-19 12:30:00,12.83,12.88,12.8,12.87,44500.0,11.0559,11.099,11.0301,11.0904,44500.0
2008-12-19 12:35:00,12.87,12.92,12.84,12.9,19200.0,11.0904,11.1335,11.0645,11.1163,19200.0
2008-12-19 12:40:00,12.89,12.92,12.81,12.83,20200.0,11.1076,11.1335,11.0387,11.0559,20200.0
2008-12-19 12:45:00,12.83,12.88,12.83,12.87,15100.0,11.0559,11.099,11.0559,11.0904,15100.0
2008-12-19 12:50:00,12.88,12.88,12.83,12.85,22300.0,11.099,11.099,11.0559,11.0732,22300.0
2008-12-19 12:55:00,12.87,12.88,12.85,12.86,7700.0,11.0904,11.099,11.0732,11.0818,7700.0
2008-12-19 13:00:00,12.85,12.89,12.84,12.88,15400.0,11.0732,11.1076,11.0645,11.099,15400.0
2008-12-19 13:05:00,12.87,12.87,12.83,12.85,12200.0,11.0904,11.0904,11.0559,11.0732,12200.0
2008-12-19 13:10:00,12.83,12.87,12.81,12.85,29800.0,11.0559,11.0904,11.0387,11.0732,29800.0
2008-12-19 13:15:00,12.85,12.92,12.85,12.89,20300.0,11.0732,11.1335,11.0732,11.1076,20300.0
2008-12-19 13:20:00,12.89,12.89,12.83,12.83,6600.0,11.1076,11.1076,11.0559,11.0559,6600.0
2008-12-19 13:25:00,12.85,12.87,12.81,12.86,26300.0,11.0732,11.0904,11.0387,11.0818,26300.0
2008-12-19 13:30:00,12.86,12.9,12.86,12.86,21700.0,11.0818,11.1163,11.0818,11.0818,21700.0
2008-12-19 13:35:00,12.87,12.87,12.83,12.86,10600.0,11.0904,11.0904,11.0559,11.0818,10600.0
2008-12-19 13:40:00,12.86,12.96,12.86,12.96,107300.0,11.0818,11.168,11.0818,11.168,107300.0
2008-12-19 13:45:00,12.96,12.96,12.89,12.89,17000.0,11.168,11.168,11.1076,11.1076,17000.0
2008-12-19 13:50:00,12.88,12.88,12.83,12.86,12900.0,11.099,11.099,11.0559,11.0818,12900.0
2008-12-19 13:55:00,12.86,12.9,12.86,12.9,40200.0,11.0818,11.1163,11.0818,11.1163,40200.0
2008-12-19 14:00:00,12.89,12.96,12.89,12.96,11500.0,11.1076,11.168,11.1076,11.168,11500.0
2008-12-19 14:05:00,12.95,12.96,12.89,12.91,38400.0,11.1593,11.168,11.1076,11.1249,38400.0
2008-12-19 14:10:00,12.91,12.91,12.83,12.84,49500.0,11.1249,11.1249,11.0559,11.0645,49500.0
2008-12-19 14:15:00,12.84,12.89,12.82,12.83,14500.0,11.0645,11.1076,11.0473,11.0559,14500.0
2008-12-19 14:20:00,12.8,12.81,12.74,12.77,27900.0,11.0301,11.0387,10.9784,11.0042,27900.0
2008-12-19 14:25:00,12.77,12.82,12.75,12.78,14600.0,11.0042,11.0473,10.987,11.0128,14600.0
2008-12-19 14:30:00,12.8,12.82,12.79,12.79,43300.0,11.0301,11.0473,11.0215,11.0215,43300.0
2008-12-19 14:35:00,12.79,12.82,12.75,12.76,31100.0,11.0215,11.0473,10.987,10.9956,31100.0
2008-12-19 14:40:00,12.75,12.78,12.74,12.75,67300.0,10.987,11.0128,10.9784,10.987,67300.0
2008-12-19 14:45:00,12.75,12.79,12.75,12.78,24500.0,10.987,11.0215,10.987,11.0128,24500.0
2008-12-19 14:50:00,12.78,12.79,12.7,12.7,22700.0,11.0128,11.0215,10.9439,10.9439,22700.0
2008-12-19 14:55:00,12.71,12.73,12.66,12.7,46700.0,10.9525,10.9698,10.9094,10.9439,46700.0
2008-12-19 15:00:00,12.7,12.7,12.65,12.69,33700.0,10.9439,10.9439,10.9008,10.9353,33700.0
2008-12-19 15:05:00,12.7,12.73,12.67,12.69,38200.0,10.9439,10.9698,10.9181,10.9353,38200.0
2008-12-19 15:10:00,12.69,12.72,12.66,12.68,94900.0,10.9353,10.9611,10.9094,10.9267,94900.0
2008-12-19 15:15:00,12.68,12.68,12.62,12.64,69500.0,10.9267,10.9267,10.875,10.8922,69500.0
2008-12-19 15:20:00,12.65,12.69,12.6,12.68,43100.0,10.9008,10.9353,10.8577,10.9267,43100.0
2008-12-19 15:25:00,12.69,12.72,12.61,12.71,58000.0,10.9353,10.9611,10.8663,10.9525,58000.0
2008-12-19 15:30:00,12.7,12.73,12.61,12.61,145600.0,10.9439,10.9698,10.8663,10.8663,145600.0
2008-12-19 15:35:00,12.6,12.63,12.5,12.51,250000.0,10.8577,10.8836,10.7716,10.7802,250000.0
2008-12-19 15:40:00,12.51,12.52,12.43,12.44,279600.0,10.7802,10.7888,10.7112,10.7199,279600.0
2008-12-19 15:45:00,12.44,12.44,12.35,12.36,170100.0,10.7199,10.7199,10.6423,10.6509,170100.0
2008-12-19 15:50:00,12.36,12.56,12.36,12.53,346900.0,10.6509,10.8233,10.6509,10.7974,346900.0
2008-12-19 15:55:00,12.52,12.7,12.5,12.7,422100.0,10.7888,10.9439,10.7716,10.9439,422100.0
2008-12-19 16:00:00,12.57,12.71,12.42,12.55,32200.0,10.8319,10.9525,10.7026,10.8146,32200.0
2008-12-19 16:05:00,12.55,12.55,12.55,12.55,0.0,10.8146,10.8146,10.8146,10.8146,0.0
2008-12-19 16:10:00,12.51,12.51,12.51,12.51,600.0,10.7802,10.7802,10.7802,10.7802,600.0
2008-12-22 09:30:00,12.49,12.49,12.31,12.34,59300.0,10.7629,10.7629,10.6078,10.6337,59300.0
2008-12-22 09:35:00,12.34,12.35,12.21,12.22,21200.0,10.6337,10.6423,10.5217,10.5303,21200.0
2008-12-22 09:40:00,12.2,12.21,12.08,12.1,84200.0,10.513,10.5217,10.4096,10.4269,84200.0
2008-12-22 09:45:00,12.09,12.18,12.06,12.16,54900.0,10.4183,10.4958,10.3924,10.4786,54900.0
2008-12-22 09:50:00,12.16,12.18,12.13,12.16,35100.0,10.4786,10.4958,10.4527,10.4786,35100.0
2008-12-22 09:55:00,12.16,12.16,12.1,12.12,10400.0,10.4786,10.4786,10.4269,10.4441,10400.0
2008-12-22 10:00:00,12.11,12.11,12.01,12.02,15200.0,10.4355,10.4355,10.3493,10.3579,15200.0
2008-12-22 10:05:00,12.02,12.02,11.94,11.97,101000.0,10.3579,10.3579,10.289,10.3148,101000.0
2008-12-22 10:10:00,11.96,11.97,11.93,11.95,56200.0,10.3062,10.3148,10.2804,10.2976,56200.0
2008-12-22 10:15:00,11.96,12.0,11.95,12.0,32900.0,10.3062,10.3407,10.2976,10.3407,32900.0
2008-12-22 10:20:00,11.99,11.99,11.94,11.94,11500.0,10.3321,10.3321,10.289,10.289,11500.0
2008-12-22 10:25:00,11.95,11.95,11.94,11.94,36500.0,10.2976,10.2976,10.289,10.289,36500.0
2008-12-22 10:30:00,11.95,11.96,11.93,11.93,49600.0,10.2976,10.3062,10.2804,10.2804,49600.0
2008-12-22 10:35:00,11.93,11.94,11.91,11.92,88600.0,10.2804,10.289,10.2631,10.2718,88600.0
2008-12-22 10:40:00,11.93,11.93,11.85,11.9,58700.0,10.2804,10.2804,10.2114,10.2545,58700.0
2008-12-22 10:45:00,11.91,11.92,11.9,11.91,28900.0,10.2631,10.2718,10.2545,10.2631,28900.0
2008-12-22 10:50:00,11.91,11.93,11.9,11.92,63700.0,10.2631,10.2804,10.2545,10.2718,63700.0
2008-12-22 10:55:00,11.93,11.93,11.84,11.9,143600.0,10.2804,10.2804,10.2028,10.2545,143600.0
2008-12-22 11:00:00,11.9,11.9,11.85,11.86,18400.0,10.2545,10.2545,10.2114,10.2201,18400.0
2008-12-22 11:05:00,11.87,11.89,11.87,11.88,28200.0,10.2287,10.2459,10.2287,10.2373,28200.0
2008-12-22 11:10:00,11.86,11.87,11.84,11.84,4700.0,10.2201,10.2287,10.2028,10.2028,4700.0
2008-12-22 11:15:00,11.84,11.87,11.83,11.85,39100.0,10.2028,10.2287,10.1942,10.2114,39100.0
2008-12-22 11:20:00,11.85,11.86,11.82,11.83,66600.0,10.2114,10.2201,10.1856,10.1942,66600.0
2008-12-22 11:25:00,11.83,11.87,11.82,11.85,24100.0,10.1942,10.2287,10.1856,10.2114,24100.0
2008-12-22 11:30:00,11.85,11.86,11.8,11.8,30900.0,10.2114,10.2201,10.1684,10.1684,30900.0
2008-12-22 11:35:00,11.8,11.83,11.8,11.83,25400.0,10.1684,10.1942,10.1684,10.1942,25400.0
2008-12-22 11:40:00,11.82,11.82,11.81,11.81,4200.0,10.1856,10.1856,10.177,10.177,4200.0
2008-12-22 11:45:00,11.82,11.84,11.8,11.83,10600.0,10.1856,10.2028,10.1684,10.1942,10600.0
2008-12-22 11:50:00,11.83,11.83,11.82,11.83,5300.0,10.1942,10.1942,10.1856,10.1942,5300.0
2008-12-22 11:55:00,11.84,11.86,11.83,11.86,9700.0,10.2028,10.2201,10.1942,10.2201,9700.0
2008-12-22 12:00:00,11.86,11.86,11.82,11.82,1300.0,10.2201,10.2201,10.1856,10.1856,1300.0
2008-12-22 12:05:00,11.82,11.83,11.8,11.8,11500.0,10.1856,10.1942,10.1684,10.1684,11500.0
2008-12-22 12:10:00,11.79,11.81,11.78,11.81,10200.0,10.1597,10.177,10.1511,10.177,10200.0
2008-12-22 12:15:00,11.82,11.84,11.81,11.84,63600.0,10.1856,10.2028,10.177,10.2028,63600.0
2008-12-22 12:20:00,11.83,11.84,11.78,11.78,62800.0,10.1942,10.2028,10.1511,10.1511,62800.0
2008-12-22 12:25:00,11.79,11.79,11.77,11.77,31000.0,10.1597,10.1597,10.1425,10.1425,31000.0
2008-12-22 12:30:00,11.77,11.8,11.76,11.8,22000.0,10.1425,10.1684,10.1339,10.1684,22000.0
2008-12-22 12:35:00,11.81,11.81,11.8,11.8,3100.0,10.177,10.177,10.1684,10.1684,3100.0
2008-12-22 12:40:00,11.79,11.83,11.78,11.82,8700.0,10.1597,10.1942,10.1511,10.1856,8700.0
2008-12-22 12:45:00,11.82,11.82,11.8,11.81,53900.0,10.1856,10.1856,10.1684,10.177,53900.0
2008-12-22 12:50:00,11.81,11.82,11.81,11.82,9100.0,10.177,10.1856,10.177,10.1856,9100.0
2008-12-22 12:55:00,11.82,11.84,11.81,11.81,14700.0,10.1856,10.2028,10.177,10.177,14700.0
2008-12-22 13:00:00,11.81,11.84,11.8,11.84,16300.0,10.177,10.2028,10.1684,10.2028,16300.0
2008-12-22 13:05:00,11.82,11.83,11.79,11.8,22500.0,10.1856,10.1942,10.1597,10.1684,22500.0
2008-12-22 13:10:00,11.8,11.8,11.77,11.78,21400.0,10.1684,10.1684,10.1425,10.1511,21400.0
2008-12-22 13:15:00,11.78,11.81,11.78,11.79,4500.0,10.1511,10.177,10.1511,10.1597,4500.0
2008-12-22 13:20:00,11.79,11.8,11.78,11.79,35500.0,10.1597,10.1684,10.1511,10.1597,35500.0
2008-12-22 13:25:00,11.8,11.81,11.79,11.79,76500.0,10.1684,10.177,10.1597,10.1597,76500.0
2008-12-22 13:30:00,11.79,11.8,11.79,11.8,54300.0,10.1597,10.1684,10.1597,10.1684,54300.0
2008-12-22 13:35:00,11.79,11.8,11.78,11.78,9100.0,10.1597,10.1684,10.1511,10.1511,9100.0
2008-12-22 13:40:00,11.79,11.8,11.78,11.78,14700.0,10.1597,10.1684,10.1511,10.1511,14700.0
2008-12-22 13:45:00,11.77,11.77,11.72,11.72,60200.0,10.1425,10.1425,10.0994,10.0994,60200.0
2008-12-22 13:50:00,11.74,11.77,11.74,11.75,24200.0,10.1166,10.1425,10.1166,10.1253,24200.0
2008-12-22 13:55:00,11.75,11.75,11.71,11.72,69100.0,10.1253,10.1253,10.0908,10.0994,69100.0
2008-12-22 14:00:00,11.72,11.72,11.7,11.71,24800.0,10.0994,10.0994,10.0822,10.0908,24800.0
2008-12-22 14:05:00,11.71,11.73,11.69,11.69,49000.0,10.0908,10.108,10.0736,10.0736,49000.0
2008-12-22 14:10:00,11.69,11.69,11.65,11.66,67700.0,10.0736,10.0736,10.0391,10.0477,67700.0
2008-12-22 14:15:00,11.66,11.67,11.59,11.6,108900.0,10.0477,10.0563,9.9874,9.996,108900.0
2008-12-22 14:20:00,11.61,11.61,11.57,11.57,122700.0,10.0046,10.0046,9.9702,9.9702,122700.0
2008-12-22 14:25:00,11.58,11.58,11.55,11.56,68000.0,9.9788,9.9788,9.9529,9.9615,68000.0
2008-12-22 14:30:00,11.57,11.57,11.52,11.56,136200.0,9.9702,9.9702,9.9271,9.9615,136200.0
2008-12-22 14:35:00,11.55,11.56,11.54,11.54,31400.0,9.9529,9.9615,9.9443,9.9443,31400.0
2008-12-22 14:40:00,11.54,11.57,11.52,11.54,104000.0,9.9443,9.9702,9.9271,9.9443,104000.0
2008-12-22 14:45:00,11.54,11.6,11.53,11.6,132500.0,9.9443,9.996,9.9357,9.996,132500.0
2008-12-22 14:50:00,11.59,11.6,11.56,11.58,93500.0,9.9874,9.996,9.9615,9.9788,93500.0
2008-12-22 14:55:00,11.57,11.58,11.49,11.51,201100.0,9.9702,9.9788,9.9012,9.9185,201100.0
2008-12-22 15:00:00,11.51,11.53,11.47,11.52,169900.0,9.9185,9.9357,9.884,9.9271,169900.0
2008-12-22 15:05:00,11.51,11.51,11.46,11.47,110100.0,9.9185,9.9185,9.8754,9.884,110100.0
2008-12-22 15:10:00,11.47,11.49,11.44,11.47,111700.0,9.884,9.9012,9.8581,9.884,111700.0
2008-12-22 15:15:00,11.47,11.52,11.47,11.5,112000.0,9.884,9.9271,9.884,9.9098,112000.0
2008-12-22 15:20:00,11.49,11.51,11.47,11.5,142400.0,9.9012,9.9185,9.884,9.9098,142400.0
2008-12-22 15:25:00,11.49,11.49,11.44,11.47,192100.0,9.9012,9.9012,9.8581,9.884,192100.0
2008-12-22 15:30:00,11.47,11.5,11.47,11.47,142100.0,9.884,9.9098,9.884,9.884,142100.0
2008-12-22 15:35:00,11.47,11.57,11.47,11.56,138500.0,9.884,9.9702,9.884,9.9615,138500.0
2008-12-22 15:40:00,11.57,11.6,11.54,11.56,201000.0,9.9702,9.996,9.9443,9.9615,201000.0
2008-12-22 15:45:00,11.56,11.57,11.54,11.56,108600.0,9.9615,9.9702,9.9443,9.9615,108600.0
2008-12-22 15:50:00,11.55,11.66,11.55,11.64,259100.0,9.9529,10.0477,9.9529,10.0305,259100.0
2008-12-22 15:55:00,11.63,11.7,11.61,11.69,267000.0,10.0219,10.0822,10.0046,10.0736,267000.0
2008-12-22 16:00:00,11.66,11.7,11.66,11.7,2900.0,10.0477,10.0822,10.0477,10.0822,2900.0
2008-12-22 16:05:00,11.72,11.72,11.72,11.72,600.0,10.0994,10.0994,10.0994,10.0994,600.0
2008-12-22 16:10:00,11.72,11.72,11.72,11.72,0.0,10.0994,10.0994,10.0994,10.0994,0.0
2008-12-23 09:30:00,11.82,11.95,11.79,11.9,157300.0,10.1856,10.2976,10.1597,10.2545,157300.0
2008-12-23 09:35:00,11.9,11.92,11.78,11.8,83200.0,10.2545,10.2718,10.1511,10.1684,83200.0
2008-12-23 09:40:00,11.8,11.9,11.79,11.88,61800.0,10.1684,10.2545,10.1597,10.2373,61800.0
2008-12-23 09:45:00,11.88,11.94,11.88,11.9,77200.0,10.2373,10.289,10.2373,10.2545,77200.0
2008-12-23 09:50:00,11.9,11.92,11.89,11.9,57500.0,10.2545,10.2718,10.2459,10.2545,57500.0
2008-12-23 09:55:00,11.92,11.96,11.9,11.96,35500.0,10.2718,10.3062,10.2545,10.3062,35500.0
2008-12-23 10:00:00,11.95,11.98,11.83,11.85,390200.0,10.2976,10.3235,10.1942,10.2114,390200.0
2008-12-23 10:05:00,11.86,11.87,11.82,11.85,157000.0,10.2201,10.2287,10.1856,10.2114,157000.0
2008-12-23 10:10:00,11.85,11.92,11.84,11.9,83300.0,10.2114,10.2718,10.2028,10.2545,83300.0
2008-12-23 10:15:00,11.9,11.9,11.81,11.81,160600.0,10.2545,10.2545,10.177,10.177,160600.0
2008-12-23 10:20:00,11.81,11.81,11.74,11.78,111800.0,10.177,10.177,10.1166,10.1511,111800.0
2008-12-23 10:25:00,11.78,11.8,11.76,11.8,72600.0,10.1511,10.1684,10.1339,10.1684,72600.0
2008-12-23 10:30:00,11.8,11.82,11.77,11.82,45900.0,10.1684,10.1856,10.1425,10.1856,45900.0
2008-12-23 10:35:00,11.82,11.84,11.78,11.8,19400.0,10.1856,10.2028,10.1511,10.1684,19400.0
2008-12-23 10:40:00,11.8,11.8,11.78,11.78,109400.0,10.1684,10.1684,10.1511,10.1511,109400.0
2008-12-23 10:45:00,11.78,11.83,11.78,11.83,11500.0,10.1511,10.1942,10.1511,10.1942,11500.0
2008-12-23 10:50:00,11.84,11.84,11.79,11.8,31600.0,10.2028,10.2028,10.1597,10.1684,31600.0
2008-12-23 10:55:00,11.8,11.8,11.74,11.74,111900.0,10.1684,10.1684,10.1166,10.1166,111900.0
2008-12-23 11:00:00,11.73,11.76,11.67,11.69,111000.0,10.108,10.1339,10.0563,10.0736,111000.0
2008-12-23 11:05:00,11.69,11.7,11.67,11.67,68200.0,10.0736,10.0822,10.0563,10.0563,68200.0
2008-12-23 11:10:00,11.67,11.68,11.67,11.68,28900.0,10.0563,10.0649,10.0563,10.0649,28900.0
2008-12-23 11:15:00,11.69,11.7,11.67,11.67,50000.0,10.0736,10.0822,10.0563,10.0563,50000.0
2008-12-23 11:20:00,11.66,11.66,11.63,11.65,29600.0,10.0477,10.0477,10.0219,10.0391,29600.0
2008-12-23 11:25:00,11.65,11.65,11.64,11.64,95500.0,10.0391,10.0391,10.0305,10.0305,95500.0
2008-12-23 11:30:00,11.64,11.64,11.64,11.64,25300.0,10.0305,10.0305,10.0305,10.0305,25300.0
2008-12-23 11:35:00,11.65,11.66,11.65,11.65,20200.0,10.0391,10.0477,10.0391,10.0391,20200.0
2008-12-23 11:40:00,11.66,11.69,11.65,11.69,4900.0,10.0477,10.0736,10.0391,10.0736,4900.0
2008-12-23 11:45:00,11.69,11.71,11.68,11.7,6300.0,10.0736,10.0908,10.0649,10.0822,6300.0
2008-12-23 11:50:00,11.7,11.7,11.68,11.68,9900.0,10.0822,10.0822,10.0649,10.0649,9900.0
2008-12-23 11:55:00,11.68,11.69,11.63,11.63,78100.0,10.0649,10.0736,10.0219,10.0219,78100.0
2008-12-23 12:00:00,11.63,11.65,11.59,11.59,9000.0,10.0219,10.0391,9.9874,9.9874,9000.0
2008-12-23 12:05:00,11.59,11.59,11.51,11.53,189600.0,9.9874,9.9874,9.9185,9.9357,189600.0
2008-12-23 12:10:00,11.53,11.53,11.49,11.53,84400.0,9.9357,9.9357,9.9012,9.9357,84400.0
2008-12-23 12:15:00,11.53,11.53,11.52,11.53,2900.0,9.9357,9.9357,9.9271,9.9357,2900.0
2008-12-23 12:20:00,11.54,11.56,11.54,11.55,12100.0,9.9443,9.9615,9.9443,9.9529,12100.0
2008-12-23 12:25:00,11.54,11.55,11.51,11.54,33300.0,9.9443,9.9529,9.9185,9.9443,33300.0
2008-12-23 12:30:00,11.55,11.56,11.51,11.52,8700.0,9.9529,9.9615,9.9185,9.9271,8700.0
2008-12-23 12:35:00,11.51,11.52,11.49,11.51,9400.0,9.9185,9.9271,9.9012,9.9185,9400.0
2008-12-23 12:40:00,11.51,11.55,11.51,11.55,64000.0,9.9185,9.9529,9.9185,9.9529,64000.0
2008-12-23 12:45:00,11.55,11.57,11.54,11.57,14900.0,9.9529,9.9702,9.9443,9.9702,14900.0
2008-12-23 12:50:00,11.57,11.6,11.57,11.59,2000.0,9.9702,9.996,9.9702,9.9874,2000.0
2008-12-23 12:55:00,11.59,11.61,11.59,11.61,17600.0,9.9874,10.0046,9.9874,10.0046,17600.0
2008-12-23 13:00:00,11.6,11.61,11.58,11.58,33200.0,9.996,10.0046,9.9788,9.9788,33200.0
2008-12-23 13:05:00,11.58,11.64,11.58,11.64,86500.0,9.9788,10.0305,9.9788,10.0305,86500.0
2008-12-23 13:10:00,11.63,11.64,11.63,11.64,3600.0,10.0219,10.0305,10.0219,10.0305,3600.0
2008-12-23 13:15:00,11.65,11.65,11.61,11.61,5600.0,10.0391,10.0391,10.0046,10.0046,5600.0
2008-12-23 13:20:00,11.61,11.62,11.57,11.61,7900.0,10.0046,10.0132,9.9702,10.0046,7900.0
2008-12-23 13:25:00,11.6,11.61,11.59,11.6,8500.0,9.996,10.0046,9.9874,9.996,8500.0
2008-12-23 13:30:00,11.59,11.6,11.59,11.6,4300.0,9.9874,9.996,9.9874,9.996,4300.0
2008-12-23 13:35:00,11.6,11.6,11.59,11.59,5300.0,9.996,9.996,9.9874,9.9874,5300.0
2008-12-23 13:40:00,11.58,11.6,11.58,11.58,13700.0,9.9788,9.996,9.9788,9.9788,13700.0
2008-12-23 13:45:00,11.59,11.59,11.58,11.58,4800.0,9.9874,9.9874,9.9788,9.9788,4800.0
2008-12-23 13:50:00,11.59,11.6,11.58,11.59,9100.0,9.9874,9.996,9.9788,9.9874,9100.0
2008-12-23 13:55:00,11.58,11.63,11.58,11.63,53000.0,9.9788,10.0219,9.9788,10.0219,53000.0
2008-12-23 14:00:00,11.63,11.64,11.63,11.64,7000.0,10.0219,10.0305,10.0219,10.0305,7000.0
2008-12-23 14:05:00,11.64,11.64,11.63,11.63,3800.0,10.0305,10.0305,10.0219,10.0219,3800.0
2008-12-23 14:10:00,11.63,11.64,11.63,11.64,6200.0,10.0219,10.0305,10.0219,10.0305,6200.0
2008-12-23 14:15:00,11.64,11.74,11.64,11.74,113700.0,10.0305,10.1166,10.0305,10.1166,113700.0
2008-12-23 14:20:00,11.74,11.74,11.7,11.7,22000.0,10.1166,10.1166,10.0822,10.0822,22000.0
2008-12-23 14:25:00,11.7,11.7,11.63,11.63,12100.0,10.0822,10.0822,10.0219,10.0219,12100.0
2008-12-23 14:30:00,11.64,11.65,11.53,11.57,53900.0,10.0305,10.0391,9.9357,9.9702,53900.0
2008-12-23 14:35:00,11.58,11.62,11.55,11.55,7900.0,9.9788,10.0132,9.9529,9.9529,7900.0
2008-12-23 14:40:00,11.55,11.56,11.52,11.53,10000.0,9.9529,9.9615,9.9271,9.9357,10000.0
2008-12-23 14:45:00,11.52,11.53,11.5,11.53,13500.0,9.9271,9.9357,9.9098,9.9357,13500.0
2008-12-23 14:50:00,11.53,11.58,11.52,11.56,14200.0,9.9357,9.9788,9.9271,9.9615,14200.0
2008-12-23 14:55:00,11.56,11.56,11.51,11.53,8700.0,9.9615,9.9615,9.9185,9.9357,8700.0
2008-12-23 15:00:00,11.52,11.54,11.51,11.52,6800.0,9.9271,9.9443,9.9185,9.9271,6800.0
2008-12-23 15:05:00,11.52,11.52,11.44,11.47,18100.0,9.9271,9.9271,9.8581,9.884,18100.0
2008-12-23 15:10:00,11.48,11.58,11.46,11.56,34300.0,9.8926,9.9788,9.8754,9.9615,34300.0
2008-12-23 15:15:00,11.56,11.57,11.53,11.54,21500.0,9.9615,9.9702,9.9357,9.9443,21500.0
2008-12-23 15:20:00,11.54,11.57,11.49,11.52,12800.0,9.9443,9.9702,9.9012,9.9271,12800.0
2008-12-23 15:25:00,11.52,11.57,11.51,11.56,26400.0,9.9271,9.9702,9.9185,9.9615,26400.0
2008-12-23 15:30:00,11.55,11.61,11.55,11.56,47500.0,9.9529,10.0046,9.9529,9.9615,47500.0
2008-12-23 15:35:00,11.55,11.56,11.52,11.53,12300.0,9.9529,9.9615,9.9271,9.9357,12300.0
2008-12-23 15:40:00,11.52,11.56,11.52,11.55,42800.0,9.9271,9.9615,9.9271,9.9529,42800.0
2008-12-23 15:45:00,11.55,11.59,11.54,11.59,77200.0,9.9529,9.9874,9.9443,9.9874,77200.0
2008-12-23 15:50:00,11.58,11.59,11.57,11.59,90400.0,9.9788,9.9874,9.9702,9.9874,90400.0
2008-12-23 15:55:00,11.58,11.6,11.57,11.6,150400.0,9.9788,9.996,9.9702,9.996,150400.0
2008-12-23 16:00:00,11.6,11.6,11.6,11.6,0.0,9.996,9.996,9.996,9.996,0.0
2008-12-23 16:05:00,11.6,11.6,11.6,11.6,0.0,9.996,9.996,9.996,9.996,0.0
2008-12-23 16:10:00,11.6,11.6,11.6,11.6,0.0,9.996,9.996,9.996,9.996,0.0
2008-12-24 09:30:00,11.71,11.73,11.52,11.6,54600.0,10.0908,10.108,9.9271,9.996,54600.0
2008-12-24 09:35:00,11.62,11.63,11.56,11.6,15900.0,10.0132,10.0219,9.9615,9.996,15900.0
2008-12-24 09:40:00,11.6,11.63,11.56,11.63,13400.0,9.996,10.0219,9.9615,10.0219,13400.0
2008-12-24 09:45:00,11.64,11.65,11.58,11.58,14800.0,10.0305,10.0391,9.9788,9.9788,14800.0
2008-12-24 09:50:00,11.58,11.58,11.54,11.54,12800.0,9.9788,9.9788,9.9443,9.9443,12800.0
2008-12-24 09:55:00,11.54,11.55,11.51,11.52,12000.0,9.9443,9.9529,9.9185,9.9271,12000.0
2008-12-24 10:00:00,11.52,11.52,11.5,11.52,6000.0,9.9271,9.9271,9.9098,9.9271,6000.0
2008-12-24 10:05:00,11.53,11.54,11.53,11.54,11200.0,9.9357,9.9443,9.9357,9.9443,11200.0
2008-12-24 10:10:00,11.54,11.59,11.54,11.58,19700.0,9.9443,9.9874,9.9443,9.9788,19700.0
2008-12-24 10:15:00,11.59,11.61,11.59,11.61,30900.0,9.9874,10.0046,9.9874,10.0046,30900.0
2008-12-24 10:20:00,11.64,11.7,11.64,11.7,85600.0,10.0305,10.0822,10.0305,10.0822,85600.0
2008-12-24 10:25:00,11.7,11.7,11.67,11.67,2800.0,10.0822,10.0822,10.0563,10.0563,2800.0
2008-12-24 10:30:00,11.67,11.68,11.66,11.68,1300.0,10.0563,10.0649,10.0477,10.0649,1300.0
2008-12-24 10:35:00,11.68,11.69,11.66,11.66,61100.0,10.0649,10.0736,10.0477,10.0477,61100.0
2008-12-24 10:40:00,11.66,11.67,11.66,11.67,1200.0,10.0477,10.0563,10.0477,10.0563,1200.0
2008-12-24 10:45:00,11.67,11.67,11.66,11.67,2400.0,10.0563,10.0563,10.0477,10.0563,2400.0
2008-12-24 10:50:00,11.68,11.68,11.67,11.68,54700.0,10.0649,10.0649,10.0563,10.0649,54700.0
2008-12-24 10:55:00,11.67,11.67,11.65,11.65,25900.0,10.0563,10.0563,10.0391,10.0391,25900.0
2008-12-24 11:00:00,11.62,11.63,11.6,11.6,24700.0,10.0132,10.0219,9.996,9.996,24700.0
2008-12-24 11:05:00,11.58,11.58,11.58,11.58,200.0,9.9788,9.9788,9.9788,9.9788,200.0
2008-12-24 11:10:00,11.6,11.61,11.6,11.61,1400.0,9.996,10.0046,9.996,10.0046,1400.0
2008-12-24 11:15:00,11.62,11.62,11.59,11.59,3000.0,10.0132,10.0132,9.9874,9.9874,3000.0
2008-12-24 11:20:00,11.59,11.6,11.58,11.59,2400.0,9.9874,9.996,9.9788,9.9874,2400.0
2008-12-24 11:25:00,11.59,11.59,11.55,11.55,5100.0,9.9874,9.9874,9.9529,9.9529,5100.0
2008-12-24 11:30:00,11.56,11.56,11.55,11.55,6200.0,9.9615,9.9615,9.9529,9.9529,6200.0
2008-12-24 11:35:00,11.55,11.56,11.54,11.56,5200.0,9.9529,9.9615,9.9443,9.9615,5200.0
2008-12-24 11:40:00,11.56,11.57,11.56,11.56,1400.0,9.9615,9.9702,9.9615,9.9615,1400.0
2008-12-24 11:45:00,11.56,11.56,11.54,11.54,4200.0,9.9615,9.9615,9.9443,9.9443,4200.0
2008-12-24 11:50:00,11.54,11.57,11.54,11.57,2500.0,9.9443,9.9702,9.9443,9.9702,2500.0
2008-12-24 11:55:00,11.56,11.56,11.55,11.55,1000.0,9.9615,9.9615,9.9529,9.9529,1000.0
2008-12-24 12:00:00,11.55,11.56,11.55,11.56,2600.0,9.9529,9.9615,9.9529,9.9615,2600.0
2008-12-24 12:05:00,11.56,11.56,11.56,11.56,0.0,9.9615,9.9615,9.9615,9.9615,0.0
2008-12-24 12:10:00,11.57,11.57,11.55,11.55,1800.0,9.9702,9.9702,9.9529,9.9529,1800.0
2008-12-24 12:15:00,11.55,11.56,11.55,11.56,6100.0,9.9529,9.9615,9.9529,9.9615,6100.0
2008-12-24 12:20:00,11.56,11.57,11.56,11.57,1100.0,9.9615,9.9702,9.9615,9.9702,1100.0
2008-12-24 12:25:00,11.56,11.56,11.52,11.52,118900.0,9.9615,9.9615,9.9271,9.9271,118900.0
2008-12-24 12:30:00,11.52,11.52,11.51,11.51,125900.0,9.9271,9.9271,9.9185,9.9185,125900.0
2008-12-24 12:35:00,11.51,11.52,11.51,11.51,4000.0,9.9185,9.9271,9.9185,9.9185,4000.0
2008-12-24 12:40:00,11.5,11.53,11.5,11.53,12800.0,9.9098,9.9357,9.9098,9.9357,12800.0
2008-12-24 12:45:00,11.52,11.54,11.52,11.53,16800.0,9.9271,9.9443,9.9271,9.9357,16800.0
2008-12-24 12:50:00,11.53,11.54,11.52,11.52,33500.0,9.9357,9.9443,9.9271,9.9271,33500.0
2008-12-24 12:55:00,11.52,11.52,11.5,11.51,8300.0,9.9271,9.9271,9.9098,9.9185,8300.0
2008-12-24 13:00:00,11.51,11.51,11.51,11.51,0.0,9.9185,9.9185,9.9185,9.9185,0.0
2008-12-24 13:05:00,11.51,11.51,11.51,11.51,0.0,9.9185,9.9185,9.9185,9.9185,0.0
2008-12-24 13:10:00,11.51,11.51,11.51,11.51,0.0,9.9185,9.9185,9.9185,9.9185,0.0
2008-12-26 09:30:00,11.56,11.64,11.56,11.63,19100.0,9.9615,10.0305,9.9615,10.0219,19100.0
2008-12-26 09:35:00,11.62,11.67,11.62,11.67,7000.0,10.0132,10.0563,10.0132,10.0563,7000.0
2008-12-26 09:40:00,11.68,11.68,11.63,11.63,3800.0,10.0649,10.0649,10.0219,10.0219,3800.0
2008-12-26 09:45:00,11.62,11.62,11.59,11.59,5100.0,10.0132,10.0132,9.9874,9.9874,5100.0
2008-12-26 09:50:00,11.59,11.59,11.52,11.53,4800.0,9.9874,9.9874,9.9271,9.9357,4800.0
2008-12-26 09:55:00,11.54,11.54,11.52,11.52,2100.0,9.9443,9.9443,9.9271,9.9271,2100.0
2008-12-26 10:00:00,11.53,11.55,11.53,11.55,2500.0,9.9357,9.9529,9.9357,9.9529,2500.0
2008-12-26 10:05:00,11.55,11.55,11.53,11.54,2300.0,9.9529,9.9529,9.9357,9.9443,2300.0
2008-12-26 10:10:00,11.53,11.54,11.53,11.54,4400.0,9.9357,9.9443,9.9357,9.9443,4400.0
2008-12-26 10:15:00,11.53,11.53,11.53,11.53,300.0,9.9357,9.9357,9.9357,9.9357,300.0
2008-12-26 10:20:00,11.52,11.52,11.51,11.52,500.0,9.9271,9.9271,9.9185,9.9271,500.0
2008-12-26 10:25:00,11.51,11.52,11.51,11.51,1800.0,9.9185,9.9271,9.9185,9.9185,1800.0
2008-12-26 10:30:00,11.52,11.52,11.51,11.51,500.0,9.9271,9.9271,9.9185,9.9185,500.0
2008-12-26 10:35:00,11.5,11.5,11.49,11.5,1900.0,9.9098,9.9098,9.9012,9.9098,1900.0
2008-12-26 10:40:00,11.49,11.5,11.49,11.49,900.0,9.9012,9.9098,9.9012,9.9012,900.0
2008-12-26 10:45:00,11.49,11.49,11.47,11.47,4600.0,9.9012,9.9012,9.884,9.884,4600.0
2008-12-26 10:50:00,11.47,11.47,11.47,11.47,1000.0,9.884,9.884,9.884,9.884,1000.0
2008-12-26 10:55:00,11.48,11.48,11.48,11.48,600.0,9.8926,9.8926,9.8926,9.8926,600.0
2008-12-26 11:00:00,11.48,11.48,11.48,11.48,300.0,9.8926,9.8926,9.8926,9.8926,300.0
2008-12-26 11:05:00,11.48,11.51,11.48,11.51,2100.0,9.8926,9.9185,9.8926,9.9185,2100.0
2008-12-26 11:10:00,11.5,11.5,11.49,11.49,3500.0,9.9098,9.9098,9.9012,9.9012,3500.0
2008-12-26 11:15:00,11.48,11.49,11.47,11.47,1500.0,9.8926,9.9012,9.884,9.884,1500.0
2008-12-26 11:20:00,11.46,11.46,11.46,11.46,800.0,9.8754,9.8754,9.8754,9.8754,800.0
2008-12-26 11:25:00,11.46,11.47,11.45,11.46,4600.0,9.8754,9.884,9.8667,9.8754,4600.0
2008-12-26 11:30:00,11.46,11.46,11.45,11.45,12000.0,9.8754,9.8754,9.8667,9.8667,12000.0
2008-12-26 11:35:00,11.46,11.47,11.45,11.46,12200.0,9.8754,9.884,9.8667,9.8754,12200.0
2008-12-26 11:40:00,11.46,11.47,11.46,11.47,2100.0,9.8754,9.884,9.8754,9.884,2100.0
2008-12-26 11:45:00,11.47,11.47,11.46,11.46,2500.0,9.884,9.884,9.8754,9.8754,2500.0
2008-12-26 11:50:00,11.47,11.47,11.45,11.46,11500.0,9.884,9.884,9.8667,9.8754,11500.0
2008-12-26 11:55:00,11.45,11.47,11.45,11.47,1500.0,9.8667,9.884,9.8667,9.884,1500.0
2008-12-26 12:00:00,11.46,11.47,11.46,11.46,2100.0,9.8754,9.884,9.8754,9.8754,2100.0
2008-12-26 12:05:00,11.47,11.48,11.47,11.47,2800.0,9.884,9.8926,9.884,9.884,2800.0
2008-12-26 12:10:00,11.47,11.47,11.46,11.46,800.0,9.884,9.884,9.8754,9.8754,800.0
2008-12-26 12:15:00,11.47,11.47,11.47,11.47,1000.0,9.884,9.884,9.884,9.884,1000.0
2008-12-26 12:20:00,11.47,11.47,11.47,11.47,1400.0,9.884,9.884,9.884,9.884,1400.0
2008-12-26 12:25:00,11.46,11.46,11.45,11.45,1200.0,9.8754,9.8754,9.8667,9.8667,1200.0
2008-12-26 12:30:00,11.47,11.47,11.47,11.47,500.0,9.884,9.884,9.884,9.884,500.0
2008-12-26 12:35:00,11.47,11.48,11.47,11.48,800.0,9.884,9.8926,9.884,9.8926,800.0
2008-12-26 12:40:00,11.48,11.48,11.47,11.47,4300.0,9.8926,9.8926,9.884,9.884,4300.0
2008-12-26 12:45:00,11.47,11.47,11.45,11.46,16300.0,9.884,9.884,9.8667,9.8754,16300.0
2008-12-26 12:50:00,11.45,11.46,11.42,11.44,2500.0,9.8667,9.8754,9.8409,9.8581,2500.0
2008-12-26 12:55:00,11.44,11.44,11.43,11.44,1700.0,9.8581,9.8581,9.8495,9.8581,1700.0
2008-12-26 13:00:00,11.44,11.44,11.42,11.44,7300.0,9.8581,9.8581,9.8409,9.8581,7300.0
2008-12-26 13:05:00,11.44,11.45,11.44,11.44,2400.0,9.8581,9.8667,9.8581,9.8581,2400.0
2008-12-26 13:10:00,11.45,11.45,11.44,11.44,800.0,9.8667,9.8667,9.8581,9.8581,800.0
2008-12-26 13:15:00,11.45,11.46,11.44,11.44,1700.0,9.8667,9.8754,9.8581,9.8581,1700.0
2008-12-26 13:20:00,11.44,11.44,11.44,11.44,0.0,9.8581,9.8581,9.8581,9.8581,0.0
2008-12-26 13:25:00,11.45,11.45,11.44,11.45,600.0,9.8667,9.8667,9.8581,9.8667,600.0
2008-12-26 13:30:00,11.45,11.46,11.45,11.46,1400.0,9.8667,9.8754,9.8667,9.8754,1400.0
2008-12-26 13:35:00,11.46,11.46,11.46,11.46,300.0,9.8754,9.8754,9.8754,9.8754,300.0
2008-12-26 13:40:00,11.45,11.45,11.45,11.45,1400.0,9.8667,9.8667,9.8667,9.8667,1400.0
2008-12-26 13:45:00,11.44,11.45,11.44,11.44,3300.0,9.8581,9.8667,9.8581,9.8581,3300.0
2008-12-26 13:50:00,11.44,11.45,11.44,11.45,500.0,9.8581,9.8667,9.8581,9.8667,500.0
2008-12-26 13:55:00,11.45,11.45,11.44,11.44,800.0,9.8667,9.8667,9.8581,9.8581,800.0
2008-12-26 14:00:00,11.44,11.44,11.42,11.43,17000.0,9.8581,9.8581,9.8409,9.8495,17000.0
2008-12-26 14:05:00,11.43,11.44,11.42,11.43,18500.0,9.8495,9.8581,9.8409,9.8495,18500.0
2008-12-26 14:10:00,11.43,11.43,11.41,11.41,10200.0,9.8495,9.8495,9.8323,9.8323,10200.0
2008-12-26 14:15:00,11.42,11.43,11.42,11.42,10400.0,9.8409,9.8495,9.8409,9.8409,10400.0
2008-12-26 14:20:00,11.43,11.43,11.43,11.43,3400.0,9.8495,9.8495,9.8495,9.8495,3400.0
2008-12-26 14:25:00,11.44,11.44,11.44,11.44,400.0,9.8581,9.8581,9.8581,9.8581,400.0
2008-12-26 14:30:00,11.44,11.46,11.44,11.45,1800.0,9.8581,9.8754,9.8581,9.8667,1800.0
2008-12-26 14:35:00,11.45,11.47,11.45,11.46,1700.0,9.8667,9.884,9.8667,9.8754,1700.0
2008-12-26 14:40:00,11.47,11.48,11.47,11.48,1200.0,9.884,9.8926,9.884,9.8926,1200.0
2008-12-26 14:45:00,11.5,11.5,11.46,11.46,11200.0,9.9098,9.9098,9.8754,9.8754,11200.0
2008-12-26 14:50:00,11.46,11.46,11.46,11.46,4400.0,9.8754,9.8754,9.8754,9.8754,4400.0
2008-12-26 14:55:00,11.47,11.48,11.46,11.48,6100.0,9.884,9.8926,9.8754,9.8926,6100.0
2008-12-26 15:00:00,11.47,11.47,11.45,11.46,4400.0,9.884,9.884,9.8667,9.8754,4400.0
2008-12-26 15:05:00,11.47,11.5,11.47,11.5,25100.0,9.884,9.9098,9.884,9.9098,25100.0
2008-12-26 15:10:00,11.49,11.5,11.49,11.5,4000.0,9.9012,9.9098,9.9012,9.9098,4000.0
2008-12-26 15:15:00,11.49,11.52,11.49,11.52,10000.0,9.9012,9.9271,9.9012,9.9271,10000.0
2008-12-26 15:20:00,11.51,11.52,11.51,11.52,500.0,9.9185,9.9271,9.9185,9.9271,500.0
2008-12-26 15:25:00,11.52,11.55,11.52,11.54,6700.0,9.9271,9.9529,9.9271,9.9443,6700.0
2008-12-26 15:30:00,11.54,11.55,11.53,11.54,19400.0,9.9443,9.9529,9.9357,9.9443,19400.0
2008-12-26 15:35:00,11.52,11.54,11.52,11.54,13900.0,9.9271,9.9443,9.9271,9.9443,13900.0
2008-12-26 15:40:00,11.53,11.54,11.53,11.54,20900.0,9.9357,9.9443,9.9357,9.9443,20900.0
2008-12-26 15:45:00,11.53,11.55,11.53,11.53,18200.0,9.9357,9.9529,9.9357,9.9357,18200.0
2008-12-26 15:50:00,11.54,11.55,11.53,11.54,22900.0,9.9443,9.9529,9.9357,9.9443,22900.0
2008-12-26 15:55:00,11.54,11.55,11.52,11.52,34900.0,9.9443,9.9529,9.9271,9.9271,34900.0
2008-12-26 16:00:00,11.52,11.52,11.52,11.52,500.0,9.9271,9.9271,9.9271,9.9271,500.0
2008-12-26 16:05:00,11.52,11.52,11.52,11.52,0.0,9.9271,9.9271,9.9271,9.9271,0.0
2008-12-26 16:10:00,11.52,11.52,11.52,11.52,0.0,9.9271,9.9271,9.9271,9.9271,0.0
2008-12-29 09:30:00,11.53,11.55,11.52,11.54,30000.0,9.9357,9.9529,9.9271,9.9443,30000.0
2008-12-29 09:35:00,11.54,11.59,11.54,11.59,5000.0,9.9443,9.9874,9.9443,9.9874,5000.0
2008-12-29 09:40:00,11.59,11.59,11.52,11.52,12500.0,9.9874,9.9874,9.9271,9.9271,12500.0
2008-12-29 09:45:00,11.51,11.51,11.48,11.48,8000.0,9.9185,9.9185,9.8926,9.8926,8000.0
2008-12-29 09:50:00,11.48,11.5,11.48,11.48,2700.0,9.8926,9.9098,9.8926,9.8926,2700.0
2008-12-29 09:55:00,11.48,11.48,11.43,11.43,14000.0,9.8926,9.8926,9.8495,9.8495,14000.0
2008-12-29 10:00:00,11.43,11.43,11.41,11.42,32000.0,9.8495,9.8495,9.8323,9.8409,32000.0
2008-12-29 10:05:00,11.42,11.43,11.36,11.37,34700.0,9.8409,9.8495,9.7892,9.7978,34700.0
2008-12-29 10:10:00,11.37,11.41,11.37,11.41,9100.0,9.7978,9.8323,9.7978,9.8323,9100.0
2008-12-29 10:15:00,11.4,11.4,11.36,11.36,5100.0,9.8237,9.8237,9.7892,9.7892,5100.0
2008-12-29 10:20:00,11.35,11.38,11.35,11.37,10700.0,9.7806,9.8064,9.7806,9.7978,10700.0
2008-12-29 10:25:00,11.37,11.38,11.36,11.37,15500.0,9.7978,9.8064,9.7892,9.7978,15500.0
2008-12-29 10:30:00,11.37,11.38,11.36,11.37,24100.0,9.7978,9.8064,9.7892,9.7978,24100.0
2008-12-29 10:35:00,11.38,11.39,11.36,11.36,26100.0,9.8064,9.815,9.7892,9.7892,26100.0
2008-12-29 10:40:00,11.36,11.37,11.34,11.35,39000.0,9.7892,9.7978,9.772,9.7806,39000.0
2008-12-29 10:45:00,11.34,11.36,11.34,11.36,14200.0,9.772,9.7892,9.772,9.7892,14200.0
2008-12-29 10:50:00,11.36,11.4,11.36,11.39,8600.0,9.7892,9.8237,9.7892,9.815,8600.0
2008-12-29 10:55:00,11.4,11.43,11.39,11.43,4600.0,9.8237,9.8495,9.815,9.8495,4600.0
2008-12-29 11:00:00,11.42,11.42,11.4,11.41,38600.0,9.8409,9.8409,9.8237,9.8323,38600.0
2008-12-29 11:05:00,11.42,11.43,11.39,11.39,5900.0,9.8409,9.8495,9.815,9.815,5900.0
2008-12-29 11:10:00,11.4,11.4,11.39,11.39,22700.0,9.8237,9.8237,9.815,9.815,22700.0
2008-12-29 11:15:00,11.4,11.4,11.32,11.33,217700.0,9.8237,9.8237,9.7547,9.7633,217700.0
2008-12-29 11:20:00,11.33,11.34,11.29,11.3,121500.0,9.7633,9.772,9.7289,9.7375,121500.0
2008-12-29 11:25:00,11.3,11.3,11.29,11.3,64700.0,9.7375,9.7375,9.7289,9.7375,64700.0
2008-12-29 11:30:00,11.29,11.31,11.29,11.31,81900.0,9.7289,9.7461,9.7289,9.7461,81900.0
2008-12-29 11:35:00,11.31,11.32,11.29,11.3,30200.0,9.7461,9.7547,9.7289,9.7375,30200.0
2008-12-29 11:40:00,11.3,11.3,11.25,11.26,217000.0,9.7375,9.7375,9.6944,9.703,217000.0
2008-12-29 11:45:00,11.26,11.26,11.25,11.26,248500.0,9.703,9.703,9.6944,9.703,248500.0
2008-12-29 11:50:00,11.26,11.26,11.25,11.26,86600.0,9.703,9.703,9.6944,9.703,86600.0
2008-12-29 11:55:00,11.26,11.27,11.25,11.27,173900.0,9.703,9.7116,9.6944,9.7116,173900.0
2008-12-29 12:00:00,11.27,11.29,11.26,11.29,19700.0,9.7116,9.7289,9.703,9.7289,19700.0
2008-12-29 12:05:00,11.29,11.29,11.25,11.26,56800.0,9.7289,9.7289,9.6944,9.703,56800.0
2008-12-29 12:10:00,11.25,11.26,11.24,11.25,21200.0,9.6944,9.703,9.6858,9.6944,21200.0
2008-12-29 12:15:00,11.25,11.27,11.25,11.26,48700.0,9.6944,9.7116,9.6944,9.703,48700.0
2008-12-29 12:20:00,11.27,11.28,11.25,11.25,50100.0,9.7116,9.7203,9.6944,9.6944,50100.0
2008-12-29 12:25:00,11.26,11.26,11.22,11.22,228200.0,9.703,9.703,9.6686,9.6686,228200.0
2008-12-29 12:30:00,11.22,11.22,11.22,11.22,1200.0,9.6686,9.6686,9.6686,9.6686,1200.0
2008-12-29 12:35:00,11.23,11.23,11.23,11.23,25500.0,9.6772,9.6772,9.6772,9.6772,25500.0
2008-12-29 12:40:00,11.23,11.24,11.21,11.21,202500.0,9.6772,9.6858,9.6599,9.6599,202500.0
2008-12-29 12:45:00,11.21,11.22,11.18,11.19,169200.0,9.6599,9.6686,9.6341,9.6427,169200.0
2008-12-29 12:50:00,11.19,11.2,11.19,11.2,3800.0,9.6427,9.6513,9.6427,9.6513,3800.0
2008-12-29 12:55:00,11.2,11.21,11.15,11.15,147500.0,9.6513,9.6599,9.6082,9.6082,147500.0
2008-12-29 13:00:00,11.15,11.15,11.12,11.14,176500.0,9.6082,9.6082,9.5824,9.5996,176500.0
2008-12-29 13:05:00,11.15,11.15,11.14,11.15,110500.0,9.6082,9.6082,9.5996,9.6082,110500.0
2008-12-29 13:10:00,11.15,11.15,11.15,11.15,2600.0,9.6082,9.6082,9.6082,9.6082,2600.0
2008-12-29 13:15:00,11.15,11.15,11.13,11.14,118600.0,9.6082,9.6082,9.591,9.5996,118600.0
2008-12-29 13:20:00,11.14,11.14,11.13,11.13,15800.0,9.5996,9.5996,9.591,9.591,15800.0
2008-12-29 13:25:00,11.13,11.13,11.12,11.12,84300.0,9.591,9.591,9.5824,9.5824,84300.0
2008-12-29 13:30:00,11.12,11.13,11.12,11.12,231500.0,9.5824,9.591,9.5824,9.5824,231500.0
2008-12-29 13:35:00,11.12,11.12,11.11,11.12,103400.0,9.5824,9.5824,9.5738,9.5824,103400.0
2008-12-29 13:40:00,11.13,11.17,11.13,11.16,44000.0,9.591,9.6255,9.591,9.6168,44000.0
2008-12-29 13:45:00,11.17,11.19,11.16,11.17,154700.0,9.6255,9.6427,9.6168,9.6255,154700.0
2008-12-29 13:50:00,11.18,11.18,11.17,11.18,14800.0,9.6341,9.6341,9.6255,9.6341,14800.0
2008-12-29 13:55:00,11.19,11.24,11.18,11.2,116600.0,9.6427,9.6858,9.6341,9.6513,116600.0
2008-12-29 14:00:00,11.2,11.21,11.19,11.2,8400.0,9.6513,9.6599,9.6427,9.6513,8400.0
2008-12-29 14:05:00,11.19,11.19,11.15,11.17,36400.0,9.6427,9.6427,9.6082,9.6255,36400.0
2008-12-29 14:10:00,11.18,11.18,11.14,11.15,16900.0,9.6341,9.6341,9.5996,9.6082,16900.0
2008-12-29 14:15:00,11.15,11.17,11.15,11.16,25500.0,9.6082,9.6255,9.6082,9.6168,25500.0
2008-12-29 14:20:00,11.16,11.18,11.16,11.16,23900.0,9.6168,9.6341,9.6168,9.6168,23900.0
2008-12-29 14:25:00,11.16,11.2,11.15,11.2,37400.0,9.6168,9.6513,9.6082,9.6513,37400.0
2008-12-29 14:30:00,11.2,11.2,11.18,11.2,9100.0,9.6513,9.6513,9.6341,9.6513,9100.0
2008-12-29 14:35:00,11.2,11.2,11.17,11.18,63400.0,9.6513,9.6513,9.6255,9.6341,63400.0
2008-12-29 14:40:00,11.17,11.19,11.17,11.19,2400.0,9.6255,9.6427,9.6255,9.6427,2400.0
2008-12-29 14:45:00,11.19,11.2,11.18,11.19,9800.0,9.6427,9.6513,9.6341,9.6427,9800.0
2008-12-29 14:50:00,11.18,11.2,11.18,11.2,14100.0,9.6341,9.6513,9.6341,9.6513,14100.0
2008-12-29 14:55:00,11.2,11.27,11.2,11.26,21200.0,9.6513,9.7116,9.6513,9.703,21200.0
2008-12-29 15:00:00,11.25,11.28,11.25,11.27,5000.0,9.6944,9.7203,9.6944,9.7116,5000.0
2008-12-29 15:05:00,11.28,11.34,11.28,11.32,10600.0,9.7203,9.772,9.7203,9.7547,10600.0
2008-12-29 15:10:00,11.31,11.33,11.28,11.3,89100.0,9.7461,9.7633,9.7203,9.7375,89100.0
2008-12-29 15:15:00,11.31,11.31,11.23,11.24,17200.0,9.7461,9.7461,9.6772,9.6858,17200.0
2008-12-29 15:20:00,11.26,11.29,11.26,11.27,9800.0,9.703,9.7289,9.703,9.7116,9800.0
2008-12-29 15:25:00,11.28,11.28,11.26,11.26,2300.0,9.7203,9.7203,9.703,9.703,2300.0
2008-12-29 15:30:00,11.26,11.33,11.26,11.28,7000.0,9.703,9.7633,9.703,9.7203,7000.0
2008-12-29 15:35:00,11.27,11.28,11.23,11.27,11100.0,9.7116,9.7203,9.6772,9.7116,11100.0
2008-12-29 15:40:00,11.27,11.32,11.27,11.32,23700.0,9.7116,9.7547,9.7116,9.7547,23700.0
2008-12-29 15:45:00,11.32,11.33,11.32,11.33,14400.0,9.7547,9.7633,9.7547,9.7633,14400.0
2008-12-29 15:50:00,11.33,11.35,11.31,11.32,45300.0,9.7633,9.7806,9.7461,9.7547,45300.0
2008-12-29 15:55:00,11.31,11.34,11.3,11.34,98600.0,9.7461,9.772,9.7375,9.772,98600.0
2008-12-29 16:00:00,11.34,11.34,11.34,11.34,300.0,9.772,9.772,9.772,9.772,300.0
2008-12-29 16:05:00,11.34,11.34,11.34,11.34,0.0,9.772,9.772,9.772,9.772,0.0
2008-12-29 16:10:00,11.34,11.34,11.34,11.34,0.0,9.772,9.772,9.772,9.772,0.0
2008-12-30 09:30:00,11.38,11.46,11.28,11.31,96600.0,9.8064,9.8754,9.7203,9.7461,96600.0
2008-12-30 09:35:00,11.31,11.39,11.28,11.35,18300.0,9.7461,9.815,9.7203,9.7806,18300.0
2008-12-30 09:40:00,11.37,11.45,11.35,11.43,52700.0,9.7978,9.8667,9.7806,9.8495,52700.0
2008-12-30 09:45:00,11.45,11.45,11.34,11.34,78800.0,9.8667,9.8667,9.772,9.772,78800.0
2008-12-30 09:50:00,11.34,11.34,11.29,11.29,21500.0,9.772,9.772,9.7289,9.7289,21500.0
2008-12-30 09:55:00,11.3,11.31,11.28,11.28,8100.0,9.7375,9.7461,9.7203,9.7203,8100.0
2008-12-30 10:00:00,11.28,11.28,11.22,11.27,13200.0,9.7203,9.7203,9.6686,9.7116,13200.0
2008-12-30 10:05:00,11.29,11.32,11.29,11.31,25500.0,9.7289,9.7547,9.7289,9.7461,25500.0
2008-12-30 10:10:00,11.32,11.34,11.32,11.34,10400.0,9.7547,9.772,9.7547,9.772,10400.0
2008-12-30 10:15:00,11.34,11.37,11.34,11.37,15600.0,9.772,9.7978,9.772,9.7978,15600.0
2008-12-30 10:20:00,11.37,11.45,11.37,11.45,26100.0,9.7978,9.8667,9.7978,9.8667,26100.0
2008-12-30 10:25:00,11.47,11.47,11.45,11.46,5700.0,9.884,9.884,9.8667,9.8754,5700.0
2008-12-30 10:30:00,11.47,11.49,11.47,11.49,5100.0,9.884,9.9012,9.884,9.9012,5100.0
2008-12-30 10:35:00,11.49,11.49,11.47,11.47,21400.0,9.9012,9.9012,9.884,9.884,21400.0
2008-12-30 10:40:00,11.47,11.47,11.46,11.46,27400.0,9.884,9.884,9.8754,9.8754,27400.0
2008-12-30 10:45:00,11.47,11.48,11.46,11.48,12900.0,9.884,9.8926,9.8754,9.8926,12900.0
2008-12-30 10:50:00,11.48,11.49,11.48,11.48,11500.0,9.8926,9.9012,9.8926,9.8926,11500.0
2008-12-30 10:55:00,11.49,11.49,11.45,11.45,6400.0,9.9012,9.9012,9.8667,9.8667,6400.0
2008-12-30 11:00:00,11.45,11.46,11.45,11.46,3500.0,9.8667,9.8754,9.8667,9.8754,3500.0
2008-12-30 11:05:00,11.47,11.49,11.47,11.47,8700.0,9.884,9.9012,9.884,9.884,8700.0
2008-12-30 11:10:00,11.47,11.47,11.46,11.47,6000.0,9.884,9.884,9.8754,9.884,6000.0
2008-12-30 11:15:00,11.46,11.47,11.46,11.46,5100.0,9.8754,9.884,9.8754,9.8754,5100.0
2008-12-30 11:20:00,11.46,11.49,11.46,11.49,13000.0,9.8754,9.9012,9.8754,9.9012,13000.0
2008-12-30 11:25:00,11.5,11.54,11.5,11.52,45500.0,9.9098,9.9443,9.9098,9.9271,45500.0
2008-12-30 11:30:00,11.54,11.58,11.53,11.58,42900.0,9.9443,9.9788,9.9357,9.9788,42900.0
2008-12-30 11:35:00,11.58,11.58,11.56,11.58,15900.0,9.9788,9.9788,9.9615,9.9788,15900.0
2008-12-30 11:40:00,11.58,11.66,11.58,11.65,41900.0,9.9788,10.0477,9.9788,10.0391,41900.0
2008-12-30 11:45:00,11.66,11.67,11.64,11.65,25900.0,10.0477,10.0563,10.0305,10.0391,25900.0
2008-12-30 11:50:00,11.64,11.66,11.64,11.66,9400.0,10.0305,10.0477,10.0305,10.0477,9400.0
2008-12-30 11:55:00,11.66,11.67,11.65,11.67,3400.0,10.0477,10.0563,10.0391,10.0563,3400.0
2008-12-30 12:00:00,11.67,11.67,11.66,11.67,3200.0,10.0563,10.0563,10.0477,10.0563,3200.0
2008-12-30 12:05:00,11.68,11.69,11.65,11.65,27700.0,10.0649,10.0736,10.0391,10.0391,27700.0
2008-12-30 12:10:00,11.64,11.64,11.61,11.61,36100.0,10.0305,10.0305,10.0046,10.0046,36100.0
2008-12-30 12:15:00,11.62,11.64,11.62,11.64,2800.0,10.0132,10.0305,10.0132,10.0305,2800.0
2008-12-30 12:20:00,11.64,11.65,11.64,11.65,3400.0,10.0305,10.0391,10.0305,10.0391,3400.0
2008-12-30 12:25:00,11.65,11.66,11.64,11.65,9500.0,10.0391,10.0477,10.0305,10.0391,9500.0
2008-12-30 12:30:00,11.65,11.65,11.61,11.61,26600.0,10.0391,10.0391,10.0046,10.0046,26600.0
2008-12-30 12:35:00,11.61,11.62,11.58,11.58,10200.0,10.0046,10.0132,9.9788,9.9788,10200.0
2008-12-30 12:40:00,11.57,11.61,11.55,11.59,30300.0,9.9702,10.0046,9.9529,9.9874,30300.0
2008-12-30 12:45:00,11.6,11.63,11.57,11.59,16200.0,9.996,10.0219,9.9702,9.9874,16200.0
2008-12-30 12:50:00,11.59,11.62,11.58,11.62,13400.0,9.9874,10.0132,9.9788,10.0132,13400.0
2008-12-30 12:55:00,11.62,11.62,11.59,11.62,5100.0,10.0132,10.0132,9.9874,10.0132,5100.0
2008-12-30 13:00:00,11.61,11.62,11.6,11.61,5100.0,10.0046,10.0132,9.996,10.0046,5100.0
2008-12-30 13:05:00,11.61,11.62,11.6,11.6,33700.0,10.0046,10.0132,9.996,9.996,33700.0
2008-12-30 13:10:00,11.6,11.6,11.58,11.58,50300.0,9.996,9.996,9.9788,9.9788,50300.0
2008-12-30 13:15:00,11.58,11.58,11.57,11.57,5300.0,9.9788,9.9788,9.9702,9.9702,5300.0
2008-12-30 13:20:00,11.55,11.55,11.54,11.54,5100.0,9.9529,9.9529,9.9443,9.9443,5100.0
2008-12-30 13:25:00,11.56,11.59,11.56,11.59,1200.0,9.9615,9.9874,9.9615,9.9874,1200.0
2008-12-30 13:30:00,11.58,11.59,11.58,11.58,2300.0,9.9788,9.9874,9.9788,9.9788,2300.0
2008-12-30 13:35:00,11.57,11.58,11.55,11.55,5900.0,9.9702,9.9788,9.9529,9.9529,5900.0
2008-12-30 13:40:00,11.55,11.57,11.54,11.57,5400.0,9.9529,9.9702,9.9443,9.9702,5400.0
2008-12-30 13:45:00,11.56,11.58,11.56,11.58,5000.0,9.9615,9.9788,9.9615,9.9788,5000.0
2008-12-30 13:50:00,11.6,11.61,11.59,11.59,4800.0,9.996,10.0046,9.9874,9.9874,4800.0
2008-12-30 13:55:00,11.6,11.6,11.55,11.55,48900.0,9.996,9.996,9.9529,9.9529,48900.0
2008-12-30 14:00:00,11.55,11.55,11.51,11.52,67200.0,9.9529,9.9529,9.9185,9.9271,67200.0
2008-12-30 14:05:00,11.51,11.58,11.51,11.58,3000.0,9.9185,9.9788,9.9185,9.9788,3000.0
2008-12-30 14:10:00,11.58,11.58,11.55,11.56,22300.0,9.9788,9.9788,9.9529,9.9615,22300.0
2008-12-30 14:15:00,11.56,11.6,11.56,11.59,5000.0,9.9615,9.996,9.9615,9.9874,5000.0
2008-12-30 14:20:00,11.6,11.61,11.6,11.61,3100.0,9.996,10.0046,9.996,10.0046,3100.0
2008-12-30 14:25:00,11.61,11.65,11.61,11.63,10500.0,10.0046,10.0391,10.0046,10.0219,10500.0
2008-12-30 14:30:00,11.64,11.66,11.64,11.64,28100.0,10.0305,10.0477,10.0305,10.0305,28100.0
2008-12-30 14:35:00,11.65,11.67,11.65,11.65,34100.0,10.0391,10.0563,10.0391,10.0391,34100.0
2008-12-30 14:40:00,11.65,11.65,11.61,11.62,61600.0,10.0391,10.0391,10.0046,10.0132,61600.0
2008-12-30 14:45:00,11.63,11.64,11.63,11.64,10100.0,10.0219,10.0305,10.0219,10.0305,10100.0
2008-12-30 14:50:00,11.63,11.64,11.63,11.64,11000.0,10.0219,10.0305,10.0219,10.0305,11000.0
2008-12-30 14:55:00,11.64,11.64,11.64,11.64,3400.0,10.0305,10.0305,10.0305,10.0305,3400.0
2008-12-30 15:00:00,11.65,11.66,11.64,11.65,9500.0,10.0391,10.0477,10.0305,10.0391,9500.0
2008-12-30 15:05:00,11.65,11.66,11.64,11.64,12000.0,10.0391,10.0477,10.0305,10.0305,12000.0
2008-12-30 15:10:00,11.64,11.64,11.62,11.63,2000.0,10.0305,10.0305,10.0132,10.0219,2000.0
2008-12-30 15:15:00,11.63,11.64,11.63,11.64,3500.0,10.0219,10.0305,10.0219,10.0305,3500.0
2008-12-30 15:20:00,11.64,11.65,11.63,11.64,12300.0,10.0305,10.0391,10.0219,10.0305,12300.0
2008-12-30 15:25:00,11.63,11.68,11.63,11.67,15900.0,10.0219,10.0649,10.0219,10.0563,15900.0
2008-12-30 15:30:00,11.66,11.67,11.64,11.66,28400.0,10.0477,10.0563,10.0305,10.0477,28400.0
2008-12-30 15:35:00,11.66,11.67,11.64,11.65,31200.0,10.0477,10.0563,10.0305,10.0391,31200.0
2008-12-30 15:40:00,11.66,11.69,11.65,11.69,27700.0,10.0477,10.0736,10.0391,10.0736,27700.0
2008-12-30 15:45:00,11.7,11.7,11.67,11.69,29100.0,10.0822,10.0822,10.0563,10.0736,29100.0
2008-12-30 15:50:00,11.69,11.72,11.69,11.72,71400.0,10.0736,10.0994,10.0736,10.0994,71400.0
2008-12-30 15:55:00,11.72,11.76,11.7,11.73,97600.0,10.0994,10.1339,10.0822,10.108,97600.0
2008-12-30 16:00:00,11.73,11.73,11.73,11.73,0.0,10.108,10.108,10.108,10.108,0.0
2008-12-30 16:05:00,11.73,11.73,11.73,11.73,0.0,10.108,10.108,10.108,10.108,0.0
2008-12-30 16:10:00,11.73,11.73,11.73,11.73,0.0,10.108,10.108,10.108,10.108,0.0
2008-12-31 09:30:00,11.79,11.8,11.7,11.73,25800.0,10.1597,10.1684,10.0822,10.108,25800.0
2008-12-31 09:35:00,11.73,11.83,11.73,11.73,10700.0,10.108,10.1942,10.108,10.108,10700.0
2008-12-31 09:40:00,11.72,11.8,11.64,11.76,21300.0,10.0994,10.1684,10.0305,10.1339,21300.0
2008-12-31 09:45:00,11.75,11.75,11.7,11.73,17200.0,10.1253,10.1253,10.0822,10.108,17200.0
2008-12-31 09:50:00,11.73,11.74,11.67,11.71,24200.0,10.108,10.1166,10.0563,10.0908,24200.0
2008-12-31 09:55:00,11.7,11.76,11.7,11.74,3000.0,10.0822,10.1339,10.0822,10.1166,3000.0
2008-12-31 10:00:00,11.75,11.83,11.75,11.83,6700.0,10.1253,10.1942,10.1253,10.1942,6700.0
2008-12-31 10:05:00,11.83,11.85,11.8,11.84,16100.0,10.1942,10.2114,10.1684,10.2028,16100.0
2008-12-31 10:10:00,11.83,11.86,11.83,11.84,8700.0,10.1942,10.2201,10.1942,10.2028,8700.0
2008-12-31 10:15:00,11.84,11.84,11.8,11.81,7000.0,10.2028,10.2028,10.1684,10.177,7000.0
2008-12-31 10:20:00,11.82,11.82,11.81,11.82,3900.0,10.1856,10.1856,10.177,10.1856,3900.0
2008-12-31 10:25:00,11.83,11.86,11.83,11.85,5000.0,10.1942,10.2201,10.1942,10.2114,5000.0
2008-12-31 10:30:00,11.85,11.85,11.84,11.84,2200.0,10.2114,10.2114,10.2028,10.2028,2200.0
2008-12-31 10:35:00,11.83,11.83,11.81,11.82,10600.0,10.1942,10.1942,10.177,10.1856,10600.0
2008-12-31 10:40:00,11.82,11.84,11.82,11.82,10400.0,10.1856,10.2028,10.1856,10.1856,10400.0
2008-12-31 10:45:00,11.81,11.88,11.81,11.87,15000.0,10.177,10.2373,10.177,10.2287,15000.0
2008-12-31 10:50:00,11.87,11.89,11.87,11.89,1900.0,10.2287,10.2459,10.2287,10.2459,1900.0
2008-12-31 10:55:00,11.9,11.91,11.9,11.91,9100.0,10.2545,10.2631,10.2545,10.2631,9100.0
2008-12-31 11:00:00,11.9,11.9,11.87,11.9,97200.0,10.2545,10.2545,10.2287,10.2545,97200.0
2008-12-31 11:05:00,11.91,11.92,11.9,11.91,8200.0,10.2631,10.2718,10.2545,10.2631,8200.0
2008-12-31 11:10:00,11.9,11.91,11.89,11.91,26700.0,10.2545,10.2631,10.2459,10.2631,26700.0
2008-12-31 11:15:00,11.91,11.94,11.91,11.94,5700.0,10.2631,10.289,10.2631,10.289,5700.0
2008-12-31 11:20:00,11.93,11.97,11.93,11.97,10100.0,10.2804,10.3148,10.2804,10.3148,10100.0
2008-12-31 11:25:00,11.98,12.02,11.97,12.02,49100.0,10.3235,10.3579,10.3148,10.3579,49100.0
2008-12-31 11:30:00,12.03,12.06,12.03,12.06,17800.0,10.3665,10.3924,10.3665,10.3924,17800.0
2008-12-31 11:35:00,12.05,12.06,12.04,12.05,14600.0,10.3838,10.3924,10.3752,10.3838,14600.0
2008-12-31 11:40:00,12.05,12.05,12.01,12.01,13600.0,10.3838,10.3838,10.3493,10.3493,13600.0
2008-12-31 11:45:00,12.0,12.03,11.99,12.0,68200.0,10.3407,10.3665,10.3321,10.3407,68200.0
2008-12-31 11:50:00,12.0,12.01,11.99,12.0,14800.0,10.3407,10.3493,10.3321,10.3407,14800.0
2008-12-31 11:55:00,12.01,12.02,12.0,12.02,2100.0,10.3493,10.3579,10.3407,10.3579,2100.0
2008-12-31 12:00:00,12.02,12.05,12.01,12.05,9300.0,10.3579,10.3838,10.3493,10.3838,9300.0
2008-12-31 12:05:00,12.06,12.07,12.05,12.06,8800.0,10.3924,10.401,10.3838,10.3924,8800.0
2008-12-31 12:10:00,12.06,12.08,12.05,12.06,33000.0,10.3924,10.4096,10.3838,10.3924,33000.0
2008-12-31 12:15:00,12.05,12.05,12.0,12.0,6600.0,10.3838,10.3838,10.3407,10.3407,6600.0
2008-12-31 12:20:00,12.0,12.0,11.98,11.99,12500.0,10.3407,10.3407,10.3235,10.3321,12500.0
2008-12-31 12:25:00,11.99,12.0,11.99,12.0,900.0,10.3321,10.3407,10.3321,10.3407,900.0
2008-12-31 12:30:00,12.0,12.02,12.0,12.01,5500.0,10.3407,10.3579,10.3407,10.3493,5500.0
2008-12-31 12:35:00,12.01,12.01,12.01,12.01,1600.0,10.3493,10.3493,10.3493,10.3493,1600.0
2008-12-31 12:40:00,12.01,12.01,12.0,12.0,10200.0,10.3493,10.3493,10.3407,10.3407,10200.0
2008-12-31 12:45:00,12.01,12.06,12.01,12.06,151200.0,10.3493,10.3924,10.3493,10.3924,151200.0
2008-12-31 12:50:00,12.06,12.06,12.05,12.05,21300.0,10.3924,10.3924,10.3838,10.3838,21300.0
2008-12-31 12:55:00,12.04,12.04,12.01,12.01,39100.0,10.3752,10.3752,10.3493,10.3493,39100.0
2008-12-31 13:00:00,12.02,12.03,12.02,12.03,2800.0,10.3579,10.3665,10.3579,10.3665,2800.0
2008-12-31 13:05:00,12.02,12.02,12.01,12.01,6300.0,10.3579,10.3579,10.3493,10.3493,6300.0
2008-12-31 13:10:00,11.99,11.99,11.94,11.95,10900.0,10.3321,10.3321,10.289,10.2976,10900.0
2008-12-31 13:15:00,11.94,11.97,11.94,11.96,12600.0,10.289,10.3148,10.289,10.3062,12600.0
2008-12-31 13:20:00,11.97,11.97,11.92,11.92,17700.0,10.3148,10.3148,10.2718,10.2718,17700.0
2008-12-31 13:25:00,11.91,11.92,11.91,11.92,4000.0,10.2631,10.2718,10.2631,10.2718,4000.0
2008-12-31 13:30:00,11.93,11.94,11.93,11.94,500.0,10.2804,10.289,10.2804,10.289,500.0
2008-12-31 13:35:00,11.94,11.96,11.94,11.96,6600.0,10.289,10.3062,10.289,10.3062,6600.0
2008-12-31 13:40:00,11.97,11.97,11.95,11.95,5400.0,10.3148,10.3148,10.2976,10.2976,5400.0
2008-12-31 13:45:00,11.95,11.96,11.93,11.94,30600.0,10.2976,10.3062,10.2804,10.289,30600.0
2008-12-31 13:50:00,11.94,11.95,11.93,11.95,90000.0,10.289,10.2976,10.2804,10.2976,90000.0
2008-12-31 13:55:00,11.96,12.0,11.96,11.99,4600.0,10.3062,10.3407,10.3062,10.3321,4600.0
2008-12-31 14:00:00,12.0,12.03,12.0,12.02,34000.0,10.3407,10.3665,10.3407,10.3579,34000.0
2008-12-31 14:05:00,12.02,12.03,11.97,11.98,9500.0,10.3579,10.3665,10.3148,10.3235,9500.0
2008-12-31 14:10:00,11.98,11.99,11.98,11.99,1500.0,10.3235,10.3321,10.3235,10.3321,1500.0
2008-12-31 14:15:00,11.98,11.98,11.96,11.98,4200.0,10.3235,10.3235,10.3062,10.3235,4200.0
2008-12-31 14:20:00,11.98,11.99,11.96,11.96,6100.0,10.3235,10.3321,10.3062,10.3062,6100.0
2008-12-31 14:25:00,11.96,11.99,11.96,11.99,7700.0,10.3062,10.3321,10.3062,10.3321,7700.0
2008-12-31 14:30:00,12.0,12.01,12.0,12.01,3700.0,10.3407,10.3493,10.3407,10.3493,3700.0
2008-12-31 14:35:00,12.01,12.01,11.96,11.97,33700.0,10.3493,10.3493,10.3062,10.3148,33700.0
2008-12-31 14:40:00,11.99,12.01,11.99,12.01,3800.0,10.3321,10.3493,10.3321,10.3493,3800.0
2008-12-31 14:45:00,12.0,12.0,11.96,11.99,9600.0,10.3407,10.3407,10.3062,10.3321,9600.0
2008-12-31 14:50:00,11.97,11.98,11.97,11.98,1800.0,10.3148,10.3235,10.3148,10.3235,1800.0
2008-12-31 14:55:00,11.97,11.99,11.97,11.99,4300.0,10.3148,10.3321,10.3148,10.3321,4300.0
2008-12-31 15:00:00,12.0,12.06,12.0,12.06,29900.0,10.3407,10.3924,10.3407,10.3924,29900.0
2008-12-31 15:05:00,12.06,12.06,12.02,12.04,18300.0,10.3924,10.3924,10.3579,10.3752,18300.0
2008-12-31 15:10:00,12.03,12.04,12.0,12.0,9200.0,10.3665,10.3752,10.3407,10.3407,9200.0
2008-12-31 15:15:00,12.0,12.05,12.0,12.05,16900.0,10.3407,10.3838,10.3407,10.3838,16900.0
2008-12-31 15:20:00,12.05,12.09,12.05,12.08,6300.0,10.3838,10.4183,10.3838,10.4096,6300.0
2008-12-31 15:25:00,12.08,12.08,12.04,12.06,14000.0,10.4096,10.4096,10.3752,10.3924,14000.0
2008-12-31 15:30:00,12.06,12.08,12.04,12.08,13300.0,10.3924,10.4096,10.3752,10.4096,13300.0
2008-12-31 15:35:00,12.09,12.12,12.08,12.1,67600.0,10.4183,10.4441,10.4096,10.4269,67600.0
2008-12-31 15:40:00,12.1,12.1,12.07,12.08,80400.0,10.4269,10.4269,10.401,10.4096,80400.0
2008-12-31 15:45:00,12.07,12.07,11.99,12.03,40800.0,10.401,10.401,10.3321,10.3665,40800.0
2008-12-31 15:50:00,12.03,12.08,11.99,12.08,128100.0,10.3665,10.4096,10.3321,10.4096,128100.0
2008-12-31 15:55:00,12.08,12.1,12.01,12.02,97400.0,10.4096,10.4269,10.3493,10.3579,97400.0
2008-12-31 16:00:00,11.97,11.98,11.97,11.98,11600.0,10.3148,10.3235,10.3148,10.3235,11600.0
2008-12-31 16:05:00,11.98,11.98,11.98,11.98,0.0,10.3235,10.3235,10.3235,10.3235,0.0
2008-12-31 16:10:00,11.98,11.98,11.98,11.98,0.0,10.3235,10.3235,10.3235,10.3235,0.0
2009-01-02 09:30:00,12.09,12.15,12.01,12.02,45400.0,10.4183,10.47,10.3493,10.3579,45400.0
2009-01-02 09:35:00,12.03,12.14,12.03,12.08,27300.0,10.3665,10.4613,10.3665,10.4096,27300.0
2009-01-02 09:40:00,12.11,12.11,12.04,12.06,15200.0,10.4355,10.4355,10.3752,10.3924,15200.0
2009-01-02 09:45:00,12.06,12.08,12.01,12.01,9000.0,10.3924,10.4096,10.3493,10.3493,9000.0
2009-01-02 09:50:00,12.01,12.02,11.8,11.82,65600.0,10.3493,10.3579,10.1684,10.1856,65600.0
2009-01-02 09:55:00,11.82,11.88,11.81,11.88,7000.0,10.1856,10.2373,10.177,10.2373,7000.0
2009-01-02 10:00:00,11.87,11.91,11.83,11.86,18800.0,10.2287,10.2631,10.1942,10.2201,18800.0
2009-01-02 10:05:00,11.86,11.86,11.81,11.84,6200.0,10.2201,10.2201,10.177,10.2028,6200.0
2009-01-02 10:10:00,11.85,11.95,11.85,11.94,14100.0,10.2114,10.2976,10.2114,10.289,14100.0
2009-01-02 10:15:00,11.94,11.94,11.89,11.93,8200.0,10.289,10.289,10.2459,10.2804,8200.0
2009-01-02 10:20:00,11.93,11.94,11.87,11.88,10800.0,10.2804,10.289,10.2287,10.2373,10800.0
2009-01-02 10:25:00,11.89,11.95,11.89,11.94,6900.0,10.2459,10.2976,10.2459,10.289,6900.0
2009-01-02 10:30:00,11.95,12.0,11.95,12.0,14600.0,10.2976,10.3407,10.2976,10.3407,14600.0
2009-01-02 10:35:00,12.0,12.07,12.0,12.05,23400.0,10.3407,10.401,10.3407,10.3838,23400.0
2009-01-02 10:40:00,12.07,12.07,11.99,11.99,7300.0,10.401,10.401,10.3321,10.3321,7300.0
2009-01-02 10:45:00,11.99,11.99,11.94,11.97,22500.0,10.3321,10.3321,10.289,10.3148,22500.0
2009-01-02 10:50:00,11.96,12.05,11.96,12.05,6200.0,10.3062,10.3838,10.3062,10.3838,6200.0
2009-01-02 10:55:00,12.06,12.1,12.06,12.09,42900.0,10.3924,10.4269,10.3924,10.4183,42900.0
2009-01-02 11:00:00,12.09,12.11,12.09,12.09,11200.0,10.4183,10.4355,10.4183,10.4183,11200.0
2009-01-02 11:05:00,12.07,12.09,12.07,12.08,7700.0,10.401,10.4183,10.401,10.4096,7700.0
2009-01-02 11:10:00,12.09,12.1,12.03,12.05,17600.0,10.4183,10.4269,10.3665,10.3838,17600.0
2009-01-02 11:15:00,12.05,12.07,12.03,12.04,13400.0,10.3838,10.401,10.3665,10.3752,13400.0
2009-01-02 11:20:00,12.04,12.07,12.04,12.07,1200.0,10.3752,10.401,10.3752,10.401,1200.0
2009-01-02 11:25:00,12.08,12.1,12.08,12.09,5600.0,10.4096,10.4269,10.4096,10.4183,5600.0
2009-01-02 11:30:00,12.1,12.13,12.1,12.13,7000.0,10.4269,10.4527,10.4269,10.4527,7000.0
2009-01-02 11:35:00,12.13,12.16,12.11,12.11,14800.0,10.4527,10.4786,10.4355,10.4355,14800.0
2009-01-02 11:40:00,12.11,12.12,12.11,12.11,1600.0,10.4355,10.4441,10.4355,10.4355,1600.0
2009-01-02 11:45:00,12.11,12.13,12.11,12.11,10300.0,10.4355,10.4527,10.4355,10.4355,10300.0
2009-01-02 11:50:00,12.09,12.09,12.05,12.06,5900.0,10.4183,10.4183,10.3838,10.3924,5900.0
2009-01-02 11:55:00,12.06,12.09,12.06,12.09,5500.0,10.3924,10.4183,10.3924,10.4183,5500.0
2009-01-02 12:00:00,12.08,12.08,12.06,12.07,12600.0,10.4096,10.4096,10.3924,10.401,12600.0
2009-01-02 12:05:00,12.07,12.08,12.07,12.07,2400.0,10.401,10.4096,10.401,10.401,2400.0
2009-01-02 12:10:00,12.1,12.1,12.09,12.09,3900.0,10.4269,10.4269,10.4183,10.4183,3900.0
2009-01-02 12:15:00,12.09,12.1,12.09,12.09,8000.0,10.4183,10.4269,10.4183,10.4183,8000.0
2009-01-02 12:20:00,12.1,12.11,12.1,12.1,800.0,10.4269,10.4355,10.4269,10.4269,800.0
2009-01-02 12:25:00,12.11,12.14,12.11,12.14,15600.0,10.4355,10.4613,10.4355,10.4613,15600.0
2009-01-02 12:30:00,12.14,12.18,12.14,12.17,8100.0,10.4613,10.4958,10.4613,10.4872,8100.0
2009-01-02 12:35:00,12.18,12.24,12.17,12.22,49600.0,10.4958,10.5475,10.4872,10.5303,49600.0
2009-01-02 12:40:00,12.23,12.26,12.2,12.2,16300.0,10.5389,10.5647,10.513,10.513,16300.0
2009-01-02 12:45:00,12.2,12.2,12.19,12.19,15300.0,10.513,10.513,10.5044,10.5044,15300.0
2009-01-02 12:50:00,12.2,12.2,12.13,12.13,17500.0,10.513,10.513,10.4527,10.4527,17500.0
2009-01-02 12:55:00,12.15,12.16,12.15,12.15,9300.0,10.47,10.4786,10.47,10.47,9300.0
2009-01-02 13:00:00,12.15,12.17,12.15,12.16,4600.0,10.47,10.4872,10.47,10.4786,4600.0
2009-01-02 13:05:00,12.17,12.18,12.16,12.18,13300.0,10.4872,10.4958,10.4786,10.4958,13300.0
2009-01-02 13:10:00,12.18,12.21,12.18,12.18,34700.0,10.4958,10.5217,10.4958,10.4958,34700.0
2009-01-02 13:15:00,12.18,12.19,12.17,12.17,16200.0,10.4958,10.5044,10.4872,10.4872,16200.0
2009-01-02 13:20:00,12.18,12.22,12.18,12.22,18000.0,10.4958,10.5303,10.4958,10.5303,18000.0
2009-01-02 13:25:00,12.22,12.26,12.22,12.25,27500.0,10.5303,10.5647,10.5303,10.5561,27500.0
2009-01-02 13:30:00,12.24,12.26,12.22,12.24,38100.0,10.5475,10.5647,10.5303,10.5475,38100.0
2009-01-02 13:35:00,12.25,12.25,12.24,12.24,47300.0,10.5561,10.5561,10.5475,10.5475,47300.0
2009-01-02 13:40:00,12.25,12.26,12.24,12.26,53600.0,10.5561,10.5647,10.5475,10.5647,53600.0
2009-01-02 13:45:00,12.25,12.26,12.25,12.26,5700.0,10.5561,10.5647,10.5561,10.5647,5700.0
2009-01-02 13:50:00,12.25,12.26,12.25,12.26,2400.0,10.5561,10.5647,10.5561,10.5647,2400.0
2009-01-02 13:55:00,12.25,12.26,12.24,12.26,38600.0,10.5561,10.5647,10.5475,10.5647,38600.0
2009-01-02 14:00:00,12.26,12.26,12.22,12.22,9100.0,10.5647,10.5647,10.5303,10.5303,9100.0
2009-01-02 14:05:00,12.22,12.24,12.21,12.23,13800.0,10.5303,10.5475,10.5217,10.5389,13800.0
2009-01-02 14:10:00,12.22,12.25,12.21,12.24,9500.0,10.5303,10.5561,10.5217,10.5475,9500.0
2009-01-02 14:15:00,12.24,12.26,12.23,12.25,32100.0,10.5475,10.5647,10.5389,10.5561,32100.0
2009-01-02 14:20:00,12.25,12.28,12.25,12.27,14100.0,10.5561,10.582,10.5561,10.5734,14100.0
2009-01-02 14:25:00,12.27,12.28,12.26,12.28,10900.0,10.5734,10.582,10.5647,10.582,10900.0
2009-01-02 14:30:00,12.29,12.31,12.27,12.27,35200.0,10.5906,10.6078,10.5734,10.5734,35200.0
2009-01-02 14:35:00,12.27,12.3,12.27,12.29,29700.0,10.5734,10.5992,10.5734,10.5906,29700.0
2009-01-02 14:40:00,12.3,12.35,12.29,12.3,26300.0,10.5992,10.6423,10.5906,10.5992,26300.0
2009-01-02 14:45:00,12.29,12.3,12.28,12.29,9200.0,10.5906,10.5992,10.582,10.5906,9200.0
2009-01-02 14:50:00,12.29,12.33,12.28,12.33,10100.0,10.5906,10.6251,10.582,10.6251,10100.0
2009-01-02 14:55:00,12.31,12.31,12.3,12.31,1300.0,10.6078,10.6078,10.5992,10.6078,1300.0
2009-01-02 15:00:00,12.31,12.34,12.31,12.32,40900.0,10.6078,10.6337,10.6078,10.6164,40900.0
2009-01-02 15:05:00,12.32,12.33,12.3,12.32,21200.0,10.6164,10.6251,10.5992,10.6164,21200.0
2009-01-02 15:10:00,12.32,12.33,12.31,12.32,23000.0,10.6164,10.6251,10.6078,10.6164,23000.0
2009-01-02 15:15:00,12.32,12.33,12.32,12.33,25200.0,10.6164,10.6251,10.6164,10.6251,25200.0
2009-01-02 15:20:00,12.33,12.33,12.29,12.31,8200.0,10.6251,10.6251,10.5906,10.6078,8200.0
2009-01-02 15:25:00,12.31,12.33,12.3,12.33,15000.0,10.6078,10.6251,10.5992,10.6251,15000.0
2009-01-02 15:30:00,12.32,12.33,12.29,12.3,9800.0,10.6164,10.6251,10.5906,10.5992,9800.0
2009-01-02 15:35:00,12.29,12.31,12.29,12.3,19500.0,10.5906,10.6078,10.5906,10.5992,19500.0
2009-01-02 15:40:00,12.31,12.34,12.29,12.32,74500.0,10.6078,10.6337,10.5906,10.6164,74500.0
2009-01-02 15:45:00,12.32,12.34,12.31,12.31,68100.0,10.6164,10.6337,10.6078,10.6078,68100.0
2009-01-02 15:50:00,12.32,12.34,12.3,12.31,62700.0,10.6164,10.6337,10.5992,10.6078,62700.0
2009-01-02 15:55:00,12.31,12.32,12.25,12.27,127100.0,10.6078,10.6164,10.5561,10.5734,127100.0
2009-01-02 16:00:00,12.27,12.27,12.27,12.27,0.0,10.5734,10.5734,10.5734,10.5734,0.0
2009-01-02 16:05:00,12.27,12.27,12.27,12.27,0.0,10.5734,10.5734,10.5734,10.5734,0.0
2009-01-02 16:10:00,12.27,12.27,12.27,12.27,0.0,10.5734,10.5734,10.5734,10.5734,0.0
2009-01-05 09:30:00,12.15,12.29,12.07,12.28,80300.0,10.47,10.5906,10.401,10.582,80300.0
2009-01-05 09:35:00,12.27,12.36,12.23,12.24,80500.0,10.5734,10.6509,10.5389,10.5475,80500.0
2009-01-05 09:40:00,12.23,12.33,12.23,12.29,46600.0,10.5389,10.6251,10.5389,10.5906,46600.0
2009-01-05 09:45:00,12.27,12.27,12.21,12.24,52900.0,10.5734,10.5734,10.5217,10.5475,52900.0
2009-01-05 09:50:00,12.24,12.24,12.2,12.2,20300.0,10.5475,10.5475,10.513,10.513,20300.0
2009-01-05 09:55:00,12.2,12.21,12.17,12.2,5000.0,10.513,10.5217,10.4872,10.513,5000.0
2009-01-05 10:00:00,12.21,12.29,12.2,12.26,112500.0,10.5217,10.5906,10.513,10.5647,112500.0
2009-01-05 10:05:00,12.26,12.32,12.19,12.31,61500.0,10.5647,10.6164,10.5044,10.6078,61500.0
2009-01-05 10:10:00,12.32,12.36,12.29,12.34,54800.0,10.6164,10.6509,10.5906,10.6337,54800.0
2009-01-05 10:15:00,12.36,12.38,12.34,12.35,64400.0,10.6509,10.6682,10.6337,10.6423,64400.0
2009-01-05 10:20:00,12.35,12.41,12.35,12.41,66800.0,10.6423,10.694,10.6423,10.694,66800.0
2009-01-05 10:25:00,12.41,12.48,12.41,12.48,24400.0,10.694,10.7543,10.694,10.7543,24400.0
2009-01-05 10:30:00,12.46,12.48,12.44,12.47,48600.0,10.7371,10.7543,10.7199,10.7457,48600.0
2009-01-05 10:35:00,12.46,12.51,12.46,12.5,46300.0,10.7371,10.7802,10.7371,10.7716,46300.0
2009-01-05 10:40:00,12.5,12.53,12.49,12.5,97300.0,10.7716,10.7974,10.7629,10.7716,97300.0
2009-01-05 10:45:00,12.5,12.52,12.48,12.49,35700.0,10.7716,10.7888,10.7543,10.7629,35700.0
2009-01-05 10:50:00,12.48,12.49,12.45,12.45,25500.0,10.7543,10.7629,10.7285,10.7285,25500.0
2009-01-05 10:55:00,12.45,12.45,12.41,12.41,35000.0,10.7285,10.7285,10.694,10.694,35000.0
2009-01-05 11:00:00,12.4,12.42,12.38,12.39,21900.0,10.6854,10.7026,10.6682,10.6768,21900.0
2009-01-05 11:05:00,12.4,12.44,12.39,12.44,16000.0,10.6854,10.7199,10.6768,10.7199,16000.0
2009-01-05 11:10:00,12.44,12.46,12.42,12.43,16400.0,10.7199,10.7371,10.7026,10.7112,16400.0
2009-01-05 11:15:00,12.42,12.44,12.42,12.43,7000.0,10.7026,10.7199,10.7026,10.7112,7000.0
2009-01-05 11:20:00,12.43,12.43,12.4,12.4,5200.0,10.7112,10.7112,10.6854,10.6854,5200.0
2009-01-05 11:25:00,12.4,12.41,12.37,12.41,37600.0,10.6854,10.694,10.6595,10.694,37600.0
2009-01-05 11:30:00,12.4,12.45,12.4,12.45,12600.0,10.6854,10.7285,10.6854,10.7285,12600.0
2009-01-05 11:35:00,12.46,12.5,12.46,12.49,24500.0,10.7371,10.7716,10.7371,10.7629,24500.0
2009-01-05 11:40:00,12.49,12.5,12.48,12.48,5900.0,10.7629,10.7716,10.7543,10.7543,5900.0
2009-01-05 11:45:00,12.49,12.52,12.49,12.51,37800.0,10.7629,10.7888,10.7629,10.7802,37800.0
2009-01-05 11:50:00,12.51,12.51,12.47,12.48,12600.0,10.7802,10.7802,10.7457,10.7543,12600.0
2009-01-05 11:55:00,12.48,12.49,12.43,12.43,7200.0,10.7543,10.7629,10.7112,10.7112,7200.0
2009-01-05 12:00:00,12.43,12.45,12.42,12.45,8300.0,10.7112,10.7285,10.7026,10.7285,8300.0
2009-01-05 12:05:00,12.45,12.49,12.44,12.49,105300.0,10.7285,10.7629,10.7199,10.7629,105300.0
2009-01-05 12:10:00,12.49,12.52,12.49,12.51,47800.0,10.7629,10.7888,10.7629,10.7802,47800.0
2009-01-05 12:15:00,12.52,12.55,12.51,12.55,36200.0,10.7888,10.8146,10.7802,10.8146,36200.0
2009-01-05 12:20:00,12.56,12.58,12.54,12.55,22100.0,10.8233,10.8405,10.806,10.8146,22100.0
2009-01-05 12:25:00,12.52,12.53,12.52,12.53,9900.0,10.7888,10.7974,10.7888,10.7974,9900.0
2009-01-05 12:30:00,12.52,12.55,12.52,12.55,24100.0,10.7888,10.8146,10.7888,10.8146,24100.0
2009-01-05 12:35:00,12.54,12.55,12.52,12.55,64200.0,10.806,10.8146,10.7888,10.8146,64200.0
2009-01-05 12:40:00,12.55,12.55,12.53,12.55,30300.0,10.8146,10.8146,10.7974,10.8146,30300.0
2009-01-05 12:45:00,12.55,12.62,12.55,12.59,36700.0,10.8146,10.875,10.8146,10.8491,36700.0
2009-01-05 12:50:00,12.59,12.6,12.56,12.6,18200.0,10.8491,10.8577,10.8233,10.8577,18200.0
2009-01-05 12:55:00,12.59,12.63,12.58,12.63,46900.0,10.8491,10.8836,10.8405,10.8836,46900.0
2009-01-05 13:00:00,12.62,12.7,12.62,12.69,34200.0,10.875,10.9439,10.875,10.9353,34200.0
2009-01-05 13:05:00,12.69,12.69,12.66,12.66,20800.0,10.9353,10.9353,10.9094,10.9094,20800.0
2009-01-05 13:10:00,12.66,12.7,12.64,12.69,72700.0,10.9094,10.9439,10.8922,10.9353,72700.0
2009-01-05 13:15:00,12.69,12.7,12.64,12.66,56700.0,10.9353,10.9439,10.8922,10.9094,56700.0
2009-01-05 13:20:00,12.67,12.73,12.67,12.73,26600.0,10.9181,10.9698,10.9181,10.9698,26600.0
2009-01-05 13:25:00,12.74,12.77,12.73,12.74,110800.0,10.9784,11.0042,10.9698,10.9784,110800.0
2009-01-05 13:30:00,12.74,12.76,12.74,12.75,8200.0,10.9784,10.9956,10.9784,10.987,8200.0
2009-01-05 13:35:00,12.74,12.75,12.66,12.66,32200.0,10.9784,10.987,10.9094,10.9094,32200.0
2009-01-05 13:40:00,12.68,12.72,12.67,12.72,59200.0,10.9267,10.9611,10.9181,10.9611,59200.0
2009-01-05 13:45:00,12.72,12.73,12.69,12.71,122500.0,10.9611,10.9698,10.9353,10.9525,122500.0
2009-01-05 13:50:00,12.72,12.76,12.71,12.76,41600.0,10.9611,10.9956,10.9525,10.9956,41600.0
2009-01-05 13:55:00,12.75,12.8,12.75,12.79,32000.0,10.987,11.0301,10.987,11.0215,32000.0
2009-01-05 14:00:00,12.79,12.8,12.78,12.8,46600.0,11.0215,11.0301,11.0128,11.0301,46600.0
2009-01-05 14:05:00,12.81,12.85,12.81,12.83,13400.0,11.0387,11.0732,11.0387,11.0559,13400.0
2009-01-05 14:10:00,12.83,12.85,12.81,12.82,16900.0,11.0559,11.0732,11.0387,11.0473,16900.0
2009-01-05 14:15:00,12.82,12.83,12.79,12.79,9500.0,11.0473,11.0559,11.0215,11.0215,9500.0
2009-01-05 14:20:00,12.79,12.79,12.73,12.75,18700.0,11.0215,11.0215,10.9698,10.987,18700.0
2009-01-05 14:25:00,12.76,12.77,12.72,12.72,35600.0,10.9956,11.0042,10.9611,10.9611,35600.0
2009-01-05 14:30:00,12.71,12.73,12.69,12.73,19300.0,10.9525,10.9698,10.9353,10.9698,19300.0
2009-01-05 14:35:00,12.73,12.78,12.72,12.74,23900.0,10.9698,11.0128,10.9611,10.9784,23900.0
2009-01-05 14:40:00,12.75,12.8,12.75,12.75,16200.0,10.987,11.0301,10.987,10.987,16200.0
2009-01-05 14:45:00,12.76,12.76,12.67,12.73,68100.0,10.9956,10.9956,10.9181,10.9698,68100.0
2009-01-05 14:50:00,12.73,12.73,12.69,12.7,42100.0,10.9698,10.9698,10.9353,10.9439,42100.0
2009-01-05 14:55:00,12.71,12.75,12.71,12.75,102400.0,10.9525,10.987,10.9525,10.987,102400.0
2009-01-05 15:00:00,12.76,12.78,12.74,12.76,27600.0,10.9956,11.0128,10.9784,10.9956,27600.0
2009-01-05 15:05:00,12.75,12.79,12.73,12.73,31100.0,10.987,11.0215,10.9698,10.9698,31100.0
2009-01-05 15:10:00,12.74,12.76,12.7,12.7,29700.0,10.9784,10.9956,10.9439,10.9439,29700.0
2009-01-05 15:15:00,12.69,12.73,12.67,12.7,88000.0,10.9353,10.9698,10.9181,10.9439,88000.0
2009-01-05 15:20:00,12.69,12.72,12.64,12.66,71400.0,10.9353,10.9611,10.8922,10.9094,71400.0
2009-01-05 15:25:00,12.68,12.69,12.63,12.64,38300.0,10.9267,10.9353,10.8836,10.8922,38300.0
2009-01-05 15:30:00,12.64,12.7,12.63,12.7,62200.0,10.8922,10.9439,10.8836,10.9439,62200.0
2009-01-05 15:35:00,12.7,12.74,12.69,12.73,86600.0,10.9439,10.9784,10.9353,10.9698,86600.0
2009-01-05 15:40:00,12.73,12.77,12.72,12.74,104600.0,10.9698,11.0042,10.9611,10.9784,104600.0
2009-01-05 15:45:00,12.74,12.76,12.69,12.69,133700.0,10.9784,10.9956,10.9353,10.9353,133700.0
2009-01-05 15:50:00,12.7,12.74,12.68,12.72,328600.0,10.9439,10.9784,10.9267,10.9611,328600.0
2009-01-05 15:55:00,12.73,12.75,12.71,12.73,152100.0,10.9698,10.987,10.9525,10.9698,152100.0
2009-01-05 16:00:00,12.73,12.73,12.73,12.73,0.0,10.9698,10.9698,10.9698,10.9698,0.0
2009-01-05 16:05:00,12.73,12.73,12.73,12.73,0.0,10.9698,10.9698,10.9698,10.9698,0.0
2009-01-05 16:10:00,12.73,12.73,12.73,12.73,0.0,10.9698,10.9698,10.9698,10.9698,0.0
2009-01-06 09:30:00,12.92,13.0,12.85,12.91,115400.0,11.1335,11.2024,11.0732,11.1249,115400.0
2009-01-06 09:35:00,12.91,13.04,12.89,13.02,211700.0,11.1249,11.2369,11.1076,11.2197,211700.0
2009-01-06 09:40:00,13.03,13.11,13.0,13.06,226900.0,11.2283,11.2972,11.2024,11.2541,226900.0
2009-01-06 09:45:00,13.07,13.14,13.0,13.13,83400.0,11.2627,11.3231,11.2024,11.3144,83400.0
2009-01-06 09:50:00,13.14,13.17,13.13,13.15,243200.0,11.3231,11.3489,11.3144,11.3317,243200.0
2009-01-06 09:55:00,13.16,13.17,13.14,13.15,43500.0,11.3403,11.3489,11.3231,11.3317,43500.0
2009-01-06 10:00:00,13.15,13.18,13.06,13.07,184900.0,11.3317,11.3575,11.2541,11.2627,184900.0
2009-01-06 10:05:00,13.05,13.06,13.02,13.02,40500.0,11.2455,11.2541,11.2197,11.2197,40500.0
2009-01-06 10:10:00,13.02,13.02,12.93,12.95,103800.0,11.2197,11.2197,11.1421,11.1593,103800.0
2009-01-06 10:15:00,12.95,12.95,12.87,12.9,118100.0,11.1593,11.1593,11.0904,11.1163,118100.0
2009-01-06 10:20:00,12.9,12.91,12.84,12.89,50600.0,11.1163,11.1249,11.0645,11.1076,50600.0
2009-01-06 10:25:00,12.9,12.9,12.8,12.81,132400.0,11.1163,11.1163,11.0301,11.0387,132400.0
2009-01-06 10:30:00,12.81,12.88,12.8,12.85,22800.0,11.0387,11.099,11.0301,11.0732,22800.0
2009-01-06 10:35:00,12.86,12.89,12.86,12.87,16700.0,11.0818,11.1076,11.0818,11.0904,16700.0
2009-01-06 10:40:00,12.88,12.95,12.88,12.95,15600.0,11.099,11.1593,11.099,11.1593,15600.0
2009-01-06 10:45:00,12.95,12.95,12.9,12.9,33000.0,11.1593,11.1593,11.1163,11.1163,33000.0
2009-01-06 10:50:00,12.91,13.0,12.91,12.95,117900.0,11.1249,11.2024,11.1249,11.1593,117900.0
2009-01-06 10:55:00,12.94,12.99,12.94,12.98,210100.0,11.1507,11.1938,11.1507,11.1852,210100.0
2009-01-06 11:00:00,12.98,12.99,12.94,12.96,126000.0,11.1852,11.1938,11.1507,11.168,126000.0
2009-01-06 11:05:00,12.96,12.96,12.91,12.91,49300.0,11.168,11.168,11.1249,11.1249,49300.0
2009-01-06 11:10:00,12.92,12.96,12.92,12.95,22600.0,11.1335,11.168,11.1335,11.1593,22600.0
2009-01-06 11:15:00,12.95,13.0,12.95,12.99,144800.0,11.1593,11.2024,11.1593,11.1938,144800.0
2009-01-06 11:20:00,12.99,13.0,12.96,12.96,41300.0,11.1938,11.2024,11.168,11.168,41300.0
2009-01-06 11:25:00,12.96,12.99,12.96,12.96,55300.0,11.168,11.1938,11.168,11.168,55300.0
2009-01-06 11:30:00,12.97,12.99,12.97,12.99,9800.0,11.1766,11.1938,11.1766,11.1938,9800.0
2009-01-06 11:35:00,12.98,13.01,12.98,13.01,52200.0,11.1852,11.211,11.1852,11.211,52200.0
2009-01-06 11:40:00,13.0,13.03,13.0,13.01,30000.0,11.2024,11.2283,11.2024,11.211,30000.0
2009-01-06 11:45:00,13.02,13.03,13.01,13.02,10000.0,11.2197,11.2283,11.211,11.2197,10000.0
2009-01-06 11:50:00,13.02,13.04,13.02,13.03,9700.0,11.2197,11.2369,11.2197,11.2283,9700.0
2009-01-06 11:55:00,13.01,13.02,13.0,13.0,3600.0,11.211,11.2197,11.2024,11.2024,3600.0
2009-01-06 12:00:00,13.0,13.02,12.99,13.0,19400.0,11.2024,11.2197,11.1938,11.2024,19400.0
2009-01-06 12:05:00,12.99,13.04,12.99,13.02,21800.0,11.1938,11.2369,11.1938,11.2197,21800.0
2009-01-06 12:10:00,13.04,13.06,13.04,13.04,41100.0,11.2369,11.2541,11.2369,11.2369,41100.0
2009-01-06 12:15:00,13.04,13.04,13.01,13.01,5700.0,11.2369,11.2369,11.211,11.211,5700.0
2009-01-06 12:20:00,12.99,13.02,12.99,12.99,12600.0,11.1938,11.2197,11.1938,11.1938,12600.0
2009-01-06 12:25:00,12.99,12.99,12.96,12.99,39900.0,11.1938,11.1938,11.168,11.1938,39900.0
2009-01-06 12:30:00,13.0,13.03,13.0,13.03,8800.0,11.2024,11.2283,11.2024,11.2283,8800.0
2009-01-06 12:35:00,13.04,13.06,13.04,13.05,18200.0,11.2369,11.2541,11.2369,11.2455,18200.0
2009-01-06 12:40:00,13.05,13.05,13.01,13.02,10700.0,11.2455,11.2455,11.211,11.2197,10700.0
2009-01-06 12:45:00,13.02,13.02,12.98,13.0,13900.0,11.2197,11.2197,11.1852,11.2024,13900.0
2009-01-06 12:50:00,13.0,13.03,13.0,13.01,6200.0,11.2024,11.2283,11.2024,11.211,6200.0
2009-01-06 12:55:00,13.01,13.01,13.0,13.0,5700.0,11.211,11.211,11.2024,11.2024,5700.0
2009-01-06 13:00:00,13.0,13.02,12.99,12.99,19300.0,11.2024,11.2197,11.1938,11.1938,19300.0
2009-01-06 13:05:00,12.98,13.02,12.96,13.02,11600.0,11.1852,11.2197,11.168,11.2197,11600.0
2009-01-06 13:10:00,13.02,13.02,13.0,13.0,7300.0,11.2197,11.2197,11.2024,11.2024,7300.0
2009-01-06 13:15:00,13.0,13.0,12.96,12.96,7700.0,11.2024,11.2024,11.168,11.168,7700.0
2009-01-06 13:20:00,12.96,12.98,12.95,12.98,16200.0,11.168,11.1852,11.1593,11.1852,16200.0
2009-01-06 13:25:00,12.98,12.99,12.97,12.98,9000.0,11.1852,11.1938,11.1766,11.1852,9000.0
2009-01-06 13:30:00,12.97,12.99,12.94,12.99,14000.0,11.1766,11.1938,11.1507,11.1938,14000.0
2009-01-06 13:35:00,12.99,13.01,12.98,13.01,18300.0,11.1938,11.211,11.1852,11.211,18300.0
2009-01-06 13:40:00,13.0,13.01,12.99,13.01,5800.0,11.2024,11.211,11.1938,11.211,5800.0
2009-01-06 13:45:00,13.0,13.04,13.0,13.03,5200.0,11.2024,11.2369,11.2024,11.2283,5200.0
2009-01-06 13:50:00,13.03,13.06,13.03,13.06,45400.0,11.2283,11.2541,11.2283,11.2541,45400.0
2009-01-06 13:55:00,13.05,13.06,13.04,13.05,9000.0,11.2455,11.2541,11.2369,11.2455,9000.0
2009-01-06 14:00:00,13.04,13.04,12.99,13.01,34600.0,11.2369,11.2369,11.1938,11.211,34600.0
2009-01-06 14:05:00,13.0,13.06,13.0,13.06,14100.0,11.2024,11.2541,11.2024,11.2541,14100.0
2009-01-06 14:10:00,13.07,13.14,13.05,13.09,47600.0,11.2627,11.3231,11.2455,11.28,47600.0
2009-01-06 14:15:00,13.1,13.15,13.09,13.12,28500.0,11.2886,11.3317,11.28,11.3058,28500.0
2009-01-06 14:20:00,13.13,13.14,13.09,13.09,45000.0,11.3144,11.3231,11.28,11.28,45000.0
2009-01-06 14:25:00,13.08,13.11,13.08,13.09,11000.0,11.2714,11.2972,11.2714,11.28,11000.0
2009-01-06 14:30:00,13.11,13.15,13.1,13.1,35800.0,11.2972,11.3317,11.2886,11.2886,35800.0
2009-01-06 14:35:00,13.1,13.14,13.1,13.13,16500.0,11.2886,11.3231,11.2886,11.3144,16500.0
2009-01-06 14:40:00,13.14,13.17,13.13,13.17,43200.0,11.3231,11.3489,11.3144,11.3489,43200.0
2009-01-06 14:45:00,13.18,13.2,13.18,13.19,44500.0,11.3575,11.3748,11.3575,11.3662,44500.0
2009-01-06 14:50:00,13.19,13.19,13.18,13.18,17700.0,11.3662,11.3662,11.3575,11.3575,17700.0
2009-01-06 14:55:00,13.19,13.2,13.19,13.2,45700.0,11.3662,11.3748,11.3662,11.3748,45700.0
2009-01-06 15:00:00,13.2,13.22,13.19,13.2,57400.0,11.3748,11.392,11.3662,11.3748,57400.0
2009-01-06 15:05:00,13.19,13.19,13.15,13.17,45600.0,11.3662,11.3662,11.3317,11.3489,45600.0
2009-01-06 15:10:00,13.16,13.16,13.12,13.15,29400.0,11.3403,11.3403,11.3058,11.3317,29400.0
2009-01-06 15:15:00,13.16,13.17,13.13,13.14,67800.0,11.3403,11.3489,11.3144,11.3231,67800.0
2009-01-06 15:20:00,13.14,13.14,13.09,13.1,112200.0,11.3231,11.3231,11.28,11.2886,112200.0
2009-01-06 15:25:00,13.1,13.14,13.07,13.09,88800.0,11.2886,11.3231,11.2627,11.28,88800.0
2009-01-06 15:30:00,13.08,13.13,13.08,13.09,43000.0,11.2714,11.3144,11.2714,11.28,43000.0
2009-01-06 15:35:00,13.09,13.13,13.07,13.1,67100.0,11.28,11.3144,11.2627,11.2886,67100.0
2009-01-06 15:40:00,13.11,13.16,13.1,13.16,64800.0,11.2972,11.3403,11.2886,11.3403,64800.0
2009-01-06 15:45:00,13.15,13.16,13.11,13.13,49000.0,11.3317,11.3403,11.2972,11.3144,49000.0
2009-01-06 15:50:00,13.14,13.16,13.11,13.14,85900.0,11.3231,11.3403,11.2972,11.3231,85900.0
2009-01-06 15:55:00,13.14,13.19,13.13,13.14,128400.0,11.3231,11.3662,11.3144,11.3231,128400.0
2009-01-06 16:00:00,13.1,13.11,13.1,13.11,300.0,11.2886,11.2972,11.2886,11.2972,300.0
2009-01-06 16:05:00,13.11,13.11,13.11,13.11,0.0,11.2972,11.2972,11.2972,11.2972,0.0
2009-01-06 16:10:00,13.14,13.14,13.14,13.14,800.0,11.3231,11.3231,11.3231,11.3231,800.0
2009-01-07 09:30:00,12.89,12.95,12.74,12.74,25600.0,11.1076,11.1593,10.9784,10.9784,25600.0
2009-01-07 09:35:00,12.77,12.77,12.7,12.73,40200.0,11.0042,11.0042,10.9439,10.9698,40200.0
2009-01-07 09:40:00,12.74,12.74,12.7,12.73,111200.0,10.9784,10.9784,10.9439,10.9698,111200.0
2009-01-07 09:45:00,12.75,12.79,12.7,12.79,74300.0,10.987,11.0215,10.9439,11.0215,74300.0
2009-01-07 09:50:00,12.79,12.82,12.77,12.8,121300.0,11.0215,11.0473,11.0042,11.0301,121300.0
2009-01-07 09:55:00,12.81,12.81,12.73,12.74,53300.0,11.0387,11.0387,10.9698,10.9784,53300.0
2009-01-07 10:00:00,12.75,12.76,12.69,12.7,43200.0,10.987,10.9956,10.9353,10.9439,43200.0
2009-01-07 10:05:00,12.7,12.7,12.67,12.7,47000.0,10.9439,10.9439,10.9181,10.9439,47000.0
2009-01-07 10:10:00,12.69,12.74,12.69,12.72,25200.0,10.9353,10.9784,10.9353,10.9611,25200.0
2009-01-07 10:15:00,12.71,12.71,12.61,12.64,91100.0,10.9525,10.9525,10.8663,10.8922,91100.0
2009-01-07 10:20:00,12.65,12.69,12.64,12.66,29300.0,10.9008,10.9353,10.8922,10.9094,29300.0
2009-01-07 10:25:00,12.67,12.74,12.66,12.74,25900.0,10.9181,10.9784,10.9094,10.9784,25900.0
2009-01-07 10:30:00,12.74,12.74,12.67,12.69,24200.0,10.9784,10.9784,10.9181,10.9353,24200.0
2009-01-07 10:35:00,12.68,12.72,12.67,12.69,13000.0,10.9267,10.9611,10.9181,10.9353,13000.0
2009-01-07 10:40:00,12.7,12.75,12.7,12.72,13500.0,10.9439,10.987,10.9439,10.9611,13500.0
2009-01-07 10:45:00,12.71,12.73,12.7,12.72,6800.0,10.9525,10.9698,10.9439,10.9611,6800.0
2009-01-07 10:50:00,12.71,12.71,12.68,12.71,16900.0,10.9525,10.9525,10.9267,10.9525,16900.0
2009-01-07 10:55:00,12.71,12.74,12.71,12.72,9600.0,10.9525,10.9784,10.9525,10.9611,9600.0
2009-01-07 11:00:00,12.71,12.74,12.69,12.73,18800.0,10.9525,10.9784,10.9353,10.9698,18800.0
2009-01-07 11:05:00,12.74,12.75,12.73,12.74,7400.0,10.9784,10.987,10.9698,10.9784,7400.0
2009-01-07 11:10:00,12.74,12.75,12.72,12.74,21600.0,10.9784,10.987,10.9611,10.9784,21600.0
2009-01-07 11:15:00,12.74,12.76,12.73,12.73,7500.0,10.9784,10.9956,10.9698,10.9698,7500.0
2009-01-07 11:20:00,12.72,12.74,12.7,12.74,14400.0,10.9611,10.9784,10.9439,10.9784,14400.0
2009-01-07 11:25:00,12.74,12.74,12.71,12.73,13200.0,10.9784,10.9784,10.9525,10.9698,13200.0
2009-01-07 11:30:00,12.73,12.77,12.73,12.77,20900.0,10.9698,11.0042,10.9698,11.0042,20900.0
2009-01-07 11:35:00,12.75,12.77,12.75,12.77,5200.0,10.987,11.0042,10.987,11.0042,5200.0
2009-01-07 11:40:00,12.79,12.84,12.78,12.83,16500.0,11.0215,11.0645,11.0128,11.0559,16500.0
2009-01-07 11:45:00,12.83,12.84,12.81,12.84,52900.0,11.0559,11.0645,11.0387,11.0645,52900.0
2009-01-07 11:50:00,12.84,12.85,12.82,12.83,74700.0,11.0645,11.0732,11.0473,11.0559,74700.0
2009-01-07 11:55:00,12.83,12.85,12.82,12.85,31800.0,11.0559,11.0732,11.0473,11.0732,31800.0
2009-01-07 12:00:00,12.85,12.85,12.81,12.81,32700.0,11.0732,11.0732,11.0387,11.0387,32700.0
2009-01-07 12:05:00,12.81,12.83,12.8,12.82,86000.0,11.0387,11.0559,11.0301,11.0473,86000.0
2009-01-07 12:10:00,12.81,12.83,12.8,12.82,26900.0,11.0387,11.0559,11.0301,11.0473,26900.0
2009-01-07 12:15:00,12.82,12.85,12.81,12.83,5500.0,11.0473,11.0732,11.0387,11.0559,5500.0
2009-01-07 12:20:00,12.81,12.81,12.78,12.78,8900.0,11.0387,11.0387,11.0128,11.0128,8900.0
2009-01-07 12:25:00,12.79,12.8,12.79,12.79,3900.0,11.0215,11.0301,11.0215,11.0215,3900.0
2009-01-07 12:30:00,12.79,12.79,12.78,12.79,2500.0,11.0215,11.0215,11.0128,11.0215,2500.0
2009-01-07 12:35:00,12.79,12.81,12.79,12.81,2100.0,11.0215,11.0387,11.0215,11.0387,2100.0
2009-01-07 12:40:00,12.8,12.8,12.76,12.78,5700.0,11.0301,11.0301,10.9956,11.0128,5700.0
2009-01-07 12:45:00,12.77,12.77,12.74,12.76,10600.0,11.0042,11.0042,10.9784,10.9956,10600.0
2009-01-07 12:50:00,12.75,12.75,12.7,12.7,2600.0,10.987,10.987,10.9439,10.9439,2600.0
2009-01-07 12:55:00,12.7,12.7,12.67,12.67,14000.0,10.9439,10.9439,10.9181,10.9181,14000.0
2009-01-07 13:00:00,12.67,12.67,12.66,12.67,10200.0,10.9181,10.9181,10.9094,10.9181,10200.0
2009-01-07 13:05:00,12.67,12.68,12.66,12.67,6400.0,10.9181,10.9267,10.9094,10.9181,6400.0
2009-01-07 13:10:00,12.67,12.68,12.66,12.68,2200.0,10.9181,10.9267,10.9094,10.9267,2200.0
2009-01-07 13:15:00,12.67,12.7,12.67,12.7,5300.0,10.9181,10.9439,10.9181,10.9439,5300.0
2009-01-07 13:20:00,12.68,12.69,12.66,12.67,34600.0,10.9267,10.9353,10.9094,10.9181,34600.0
2009-01-07 13:25:00,12.66,12.68,12.66,12.68,1300.0,10.9094,10.9267,10.9094,10.9267,1300.0
2009-01-07 13:30:00,12.69,12.7,12.68,12.68,5400.0,10.9353,10.9439,10.9267,10.9267,5400.0
2009-01-07 13:35:00,12.68,12.69,12.68,12.68,2700.0,10.9267,10.9353,10.9267,10.9267,2700.0
2009-01-07 13:40:00,12.68,12.68,12.59,12.59,16700.0,10.9267,10.9267,10.8491,10.8491,16700.0
2009-01-07 13:45:00,12.59,12.6,12.58,12.6,60100.0,10.8491,10.8577,10.8405,10.8577,60100.0
2009-01-07 13:50:00,12.59,12.59,12.56,12.57,8100.0,10.8491,10.8491,10.8233,10.8319,8100.0
2009-01-07 13:55:00,12.57,12.58,12.55,12.56,19900.0,10.8319,10.8405,10.8146,10.8233,19900.0
2009-01-07 14:00:00,12.55,12.57,12.54,12.55,72500.0,10.8146,10.8319,10.806,10.8146,72500.0
2009-01-07 14:05:00,12.55,12.58,12.53,12.57,134200.0,10.8146,10.8405,10.7974,10.8319,134200.0
2009-01-07 14:10:00,12.57,12.59,12.57,12.59,9100.0,10.8319,10.8491,10.8319,10.8491,9100.0
2009-01-07 14:15:00,12.6,12.6,12.56,12.56,22000.0,10.8577,10.8577,10.8233,10.8233,22000.0
2009-01-07 14:20:00,12.54,12.56,12.53,12.54,89600.0,10.806,10.8233,10.7974,10.806,89600.0
2009-01-07 14:25:00,12.54,12.56,12.53,12.56,38900.0,10.806,10.8233,10.7974,10.8233,38900.0
2009-01-07 14:30:00,12.55,12.56,12.54,12.55,11000.0,10.8146,10.8233,10.806,10.8146,11000.0
2009-01-07 14:35:00,12.55,12.57,12.54,12.55,16500.0,10.8146,10.8319,10.806,10.8146,16500.0
2009-01-07 14:40:00,12.55,12.6,12.53,12.59,34100.0,10.8146,10.8577,10.7974,10.8491,34100.0
2009-01-07 14:45:00,12.59,12.59,12.53,12.55,38500.0,10.8491,10.8491,10.7974,10.8146,38500.0
2009-01-07 14:50:00,12.54,12.55,12.52,12.54,25400.0,10.806,10.8146,10.7888,10.806,25400.0
2009-01-07 14:55:00,12.55,12.55,12.52,12.52,26200.0,10.8146,10.8146,10.7888,10.7888,26200.0
2009-01-07 15:00:00,12.52,12.53,12.5,12.51,22500.0,10.7888,10.7974,10.7716,10.7802,22500.0
2009-01-07 15:05:00,12.5,12.5,12.46,12.47,90100.0,10.7716,10.7716,10.7371,10.7457,90100.0
2009-01-07 15:10:00,12.47,12.5,12.47,12.48,17600.0,10.7457,10.7716,10.7457,10.7543,17600.0
2009-01-07 15:15:00,12.49,12.54,12.49,12.54,9200.0,10.7629,10.806,10.7629,10.806,9200.0
2009-01-07 15:20:00,12.55,12.58,12.55,12.58,11500.0,10.8146,10.8405,10.8146,10.8405,11500.0
2009-01-07 15:25:00,12.58,12.6,12.54,12.59,15800.0,10.8405,10.8577,10.806,10.8491,15800.0
2009-01-07 15:30:00,12.6,12.65,12.6,12.6,26100.0,10.8577,10.9008,10.8577,10.8577,26100.0
2009-01-07 15:35:00,12.61,12.62,12.57,12.58,41300.0,10.8663,10.875,10.8319,10.8405,41300.0
2009-01-07 15:40:00,12.58,12.6,12.58,12.6,37900.0,10.8405,10.8577,10.8405,10.8577,37900.0
2009-01-07 15:45:00,12.59,12.6,12.56,12.57,61800.0,10.8491,10.8577,10.8233,10.8319,61800.0
2009-01-07 15:50:00,12.57,12.59,12.55,12.57,141800.0,10.8319,10.8491,10.8146,10.8319,141800.0
2009-01-07 15:55:00,12.57,12.67,12.56,12.64,296500.0,10.8319,10.9181,10.8233,10.8922,296500.0
2009-01-07 16:00:00,12.68,12.68,12.68,12.68,100.0,10.9267,10.9267,10.9267,10.9267,100.0
2009-01-07 16:05:00,12.68,12.72,12.68,12.72,6000.0,10.9267,10.9611,10.9267,10.9611,6000.0
2009-01-07 16:10:00,12.71,12.73,12.71,12.73,4000.0,10.9525,10.9698,10.9525,10.9698,4000.0
2009-01-08 09:30:00,12.45,12.5,12.42,12.46,55100.0,10.7285,10.7716,10.7026,10.7371,55100.0
2009-01-08 09:35:00,12.45,12.46,12.4,12.42,83700.0,10.7285,10.7371,10.6854,10.7026,83700.0
2009-01-08 09:40:00,12.42,12.46,12.37,12.45,38500.0,10.7026,10.7371,10.6595,10.7285,38500.0
2009-01-08 09:45:00,12.45,12.46,12.42,12.42,44300.0,10.7285,10.7371,10.7026,10.7026,44300.0
2009-01-08 09:50:00,12.41,12.41,12.33,12.37,80200.0,10.694,10.694,10.6251,10.6595,80200.0
2009-01-08 09:55:00,12.38,12.42,12.34,12.36,21300.0,10.6682,10.7026,10.6337,10.6509,21300.0
2009-01-08 10:00:00,12.37,12.39,12.34,12.38,135600.0,10.6595,10.6768,10.6337,10.6682,135600.0
2009-01-08 10:05:00,12.39,12.61,12.39,12.61,52100.0,10.6768,10.8663,10.6768,10.8663,52100.0
2009-01-08 10:10:00,12.6,12.63,12.58,12.58,39500.0,10.8577,10.8836,10.8405,10.8405,39500.0
2009-01-08 10:15:00,12.59,12.59,12.54,12.56,23600.0,10.8491,10.8491,10.806,10.8233,23600.0
2009-01-08 10:20:00,12.55,12.58,12.52,12.54,182600.0,10.8146,10.8405,10.7888,10.806,182600.0
2009-01-08 10:25:00,12.55,12.68,12.55,12.66,98300.0,10.8146,10.9267,10.8146,10.9094,98300.0
2009-01-08 10:30:00,12.66,12.66,12.55,12.6,157900.0,10.9094,10.9094,10.8146,10.8577,157900.0
2009-01-08 10:35:00,12.62,12.7,12.62,12.7,81900.0,10.875,10.9439,10.875,10.9439,81900.0
2009-01-08 10:40:00,12.7,12.79,12.69,12.76,45600.0,10.9439,11.0215,10.9353,10.9956,45600.0
2009-01-08 10:45:00,12.76,12.76,12.72,12.73,5500.0,10.9956,10.9956,10.9611,10.9698,5500.0
2009-01-08 10:50:00,12.74,12.85,12.73,12.8,177400.0,10.9784,11.0732,10.9698,11.0301,177400.0
2009-01-08 10:55:00,12.79,12.79,12.74,12.76,45000.0,11.0215,11.0215,10.9784,10.9956,45000.0
2009-01-08 11:00:00,12.76,12.84,12.76,12.83,35500.0,10.9956,11.0645,10.9956,11.0559,35500.0
2009-01-08 11:05:00,12.82,12.84,12.75,12.77,49800.0,11.0473,11.0645,10.987,11.0042,49800.0
2009-01-08 11:10:00,12.77,12.77,12.72,12.72,19500.0,11.0042,11.0042,10.9611,10.9611,19500.0
2009-01-08 11:15:00,12.72,12.75,12.69,12.7,36400.0,10.9611,10.987,10.9353,10.9439,36400.0
2009-01-08 11:20:00,12.7,12.73,12.69,12.71,14700.0,10.9439,10.9698,10.9353,10.9525,14700.0
2009-01-08 11:25:00,12.7,12.71,12.62,12.64,29800.0,10.9439,10.9525,10.875,10.8922,29800.0
2009-01-08 11:30:00,12.61,12.61,12.58,12.59,9800.0,10.8663,10.8663,10.8405,10.8491,9800.0
2009-01-08 11:35:00,12.6,12.62,12.6,12.61,6100.0,10.8577,10.875,10.8577,10.8663,6100.0
2009-01-08 11:40:00,12.62,12.62,12.61,12.62,8700.0,10.875,10.875,10.8663,10.875,8700.0
2009-01-08 11:45:00,12.63,12.63,12.58,12.6,8300.0,10.8836,10.8836,10.8405,10.8577,8300.0
2009-01-08 11:50:00,12.61,12.61,12.56,12.56,18400.0,10.8663,10.8663,10.8233,10.8233,18400.0
2009-01-08 11:55:00,12.56,12.56,12.53,12.55,15500.0,10.8233,10.8233,10.7974,10.8146,15500.0
2009-01-08 12:00:00,12.54,12.58,12.53,12.56,10600.0,10.806,10.8405,10.7974,10.8233,10600.0
2009-01-08 12:05:00,12.56,12.56,12.52,12.55,4100.0,10.8233,10.8233,10.7888,10.8146,4100.0
2009-01-08 12:10:00,12.56,12.6,12.55,12.59,12200.0,10.8233,10.8577,10.8146,10.8491,12200.0
2009-01-08 12:15:00,12.6,12.6,12.55,12.55,53000.0,10.8577,10.8577,10.8146,10.8146,53000.0
2009-01-08 12:20:00,12.56,12.57,12.56,12.56,11800.0,10.8233,10.8319,10.8233,10.8233,11800.0
2009-01-08 12:25:00,12.55,12.59,12.55,12.59,5200.0,10.8146,10.8491,10.8146,10.8491,5200.0
2009-01-08 12:30:00,12.58,12.61,12.57,12.57,11000.0,10.8405,10.8663,10.8319,10.8319,11000.0
2009-01-08 12:35:00,12.56,12.58,12.55,12.58,2200.0,10.8233,10.8405,10.8146,10.8405,2200.0
2009-01-08 12:40:00,12.58,12.64,12.58,12.64,7500.0,10.8405,10.8922,10.8405,10.8922,7500.0
2009-01-08 12:45:00,12.64,12.66,12.63,12.63,6900.0,10.8922,10.9094,10.8836,10.8836,6900.0
2009-01-08 12:50:00,12.64,12.67,12.63,12.65,11500.0,10.8922,10.9181,10.8836,10.9008,11500.0
2009-01-08 12:55:00,12.65,12.65,12.61,12.61,5600.0,10.9008,10.9008,10.8663,10.8663,5600.0
2009-01-08 13:00:00,12.59,12.59,12.56,12.56,4700.0,10.8491,10.8491,10.8233,10.8233,4700.0
2009-01-08 13:05:00,12.57,12.58,12.56,12.56,42500.0,10.8319,10.8405,10.8233,10.8233,42500.0
2009-01-08 13:10:00,12.55,12.55,12.52,12.52,41400.0,10.8146,10.8146,10.7888,10.7888,41400.0
2009-01-08 13:15:00,12.51,12.53,12.51,12.51,13300.0,10.7802,10.7974,10.7802,10.7802,13300.0
2009-01-08 13:20:00,12.51,12.55,12.51,12.55,28200.0,10.7802,10.8146,10.7802,10.8146,28200.0
2009-01-08 13:25:00,12.55,12.55,12.52,12.53,5500.0,10.8146,10.8146,10.7888,10.7974,5500.0
2009-01-08 13:30:00,12.52,12.53,12.5,12.52,19600.0,10.7888,10.7974,10.7716,10.7888,19600.0
2009-01-08 13:35:00,12.53,12.55,12.53,12.54,8100.0,10.7974,10.8146,10.7974,10.806,8100.0
2009-01-08 13:40:00,12.54,12.56,12.54,12.56,6600.0,10.806,10.8233,10.806,10.8233,6600.0
2009-01-08 13:45:00,12.57,12.61,12.56,12.6,14500.0,10.8319,10.8663,10.8233,10.8577,14500.0
2009-01-08 13:50:00,12.6,12.61,12.6,12.6,6300.0,10.8577,10.8663,10.8577,10.8577,6300.0
2009-01-08 13:55:00,12.6,12.6,12.57,12.59,12600.0,10.8577,10.8577,10.8319,10.8491,12600.0
2009-01-08 14:00:00,12.61,12.62,12.6,12.61,5200.0,10.8663,10.875,10.8577,10.8663,5200.0
2009-01-08 14:05:00,12.63,12.72,12.63,12.71,18200.0,10.8836,10.9611,10.8836,10.9525,18200.0
2009-01-08 14:10:00,12.71,12.71,12.68,12.69,5000.0,10.9525,10.9525,10.9267,10.9353,5000.0
2009-01-08 14:15:00,12.69,12.73,12.69,12.7,6000.0,10.9353,10.9698,10.9353,10.9439,6000.0
2009-01-08 14:20:00,12.71,12.72,12.67,12.67,9700.0,10.9525,10.9611,10.9181,10.9181,9700.0
2009-01-08 14:25:00,12.67,12.7,12.67,12.68,10100.0,10.9181,10.9439,10.9181,10.9267,10100.0
2009-01-08 14:30:00,12.66,12.66,12.63,12.63,6100.0,10.9094,10.9094,10.8836,10.8836,6100.0
2009-01-08 14:35:00,12.64,12.68,12.64,12.68,2800.0,10.8922,10.9267,10.8922,10.9267,2800.0
2009-01-08 14:40:00,12.69,12.77,12.69,12.77,151100.0,10.9353,11.0042,10.9353,11.0042,151100.0
2009-01-08 14:45:00,12.78,12.82,12.78,12.81,198300.0,11.0128,11.0473,11.0128,11.0387,198300.0
2009-01-08 14:50:00,12.81,12.92,12.81,12.92,329400.0,11.0387,11.1335,11.0387,11.1335,329400.0
2009-01-08 14:55:00,12.91,12.93,12.85,12.86,226000.0,11.1249,11.1421,11.0732,11.0818,226000.0
2009-01-08 15:00:00,12.86,12.9,12.84,12.87,64200.0,11.0818,11.1163,11.0645,11.0904,64200.0
2009-01-08 15:05:00,12.86,12.87,12.79,12.79,151900.0,11.0818,11.0904,11.0215,11.0215,151900.0
2009-01-08 15:10:00,12.79,12.79,12.74,12.78,138500.0,11.0215,11.0215,10.9784,11.0128,138500.0
2009-01-08 15:15:00,12.77,12.83,12.77,12.83,119200.0,11.0042,11.0559,11.0042,11.0559,119200.0
2009-01-08 15:20:00,12.82,12.82,12.73,12.8,70800.0,11.0473,11.0473,10.9698,11.0301,70800.0
2009-01-08 15:25:00,12.8,12.82,12.77,12.81,29200.0,11.0301,11.0473,11.0042,11.0387,29200.0
2009-01-08 15:30:00,12.81,12.84,12.79,12.84,38200.0,11.0387,11.0645,11.0215,11.0645,38200.0
2009-01-08 15:35:00,12.84,12.85,12.76,12.8,63800.0,11.0645,11.0732,10.9956,11.0301,63800.0
2009-01-08 15:40:00,12.81,12.98,12.81,12.91,1343300.0,11.0387,11.1852,11.0387,11.1249,1343300.0
2009-01-08 15:45:00,12.91,13.0,12.88,13.0,1825500.0,11.1249,11.2024,11.099,11.2024,1825500.0
2009-01-08 15:50:00,13.01,13.02,12.94,12.98,623900.0,11.211,11.2197,11.1507,11.1852,623900.0
2009-01-08 15:55:00,12.97,12.99,12.95,12.97,393900.0,11.1766,11.1938,11.1593,11.1766,393900.0
2009-01-08 16:00:00,12.97,12.97,12.93,12.94,6500.0,11.1766,11.1766,11.1421,11.1507,6500.0
2009-01-08 16:05:00,12.94,12.94,12.94,12.94,0.0,11.1507,11.1507,11.1507,11.1507,0.0
2009-01-08 16:10:00,12.94,12.94,12.94,12.94,0.0,11.1507,11.1507,11.1507,11.1507,0.0
2009-01-09 09:30:00,12.94,13.0,12.72,12.73,48400.0,11.1507,11.2024,10.9611,10.9698,48400.0
2009-01-09 09:35:00,12.74,12.77,12.67,12.69,37400.0,10.9784,11.0042,10.9181,10.9353,37400.0
2009-01-09 09:40:00,12.68,12.68,12.53,12.58,91400.0,10.9267,10.9267,10.7974,10.8405,91400.0
2009-01-09 09:45:00,12.54,12.55,12.1,12.1,435200.0,10.806,10.8146,10.4269,10.4269,435200.0
2009-01-09 09:50:00,12.1,12.22,12.05,12.13,581700.0,10.4269,10.5303,10.3838,10.4527,581700.0
2009-01-09 09:55:00,12.14,12.25,12.04,12.19,549700.0,10.4613,10.5561,10.3752,10.5044,549700.0
2009-01-09 10:00:00,12.19,12.19,12.09,12.19,244300.0,10.5044,10.5044,10.4183,10.5044,244300.0
2009-01-09 10:05:00,12.19,12.33,12.15,12.31,545400.0,10.5044,10.6251,10.47,10.6078,545400.0
2009-01-09 10:10:00,12.31,12.33,12.27,12.32,249200.0,10.6078,10.6251,10.5734,10.6164,249200.0
2009-01-09 10:15:00,12.31,12.31,12.21,12.24,601000.0,10.6078,10.6078,10.5217,10.5475,601000.0
2009-01-09 10:20:00,12.23,12.28,12.2,12.26,316700.0,10.5389,10.582,10.513,10.5647,316700.0
2009-01-09 10:25:00,12.25,12.29,12.21,12.26,312600.0,10.5561,10.5906,10.5217,10.5647,312600.0
2009-01-09 10:30:00,12.27,12.33,12.19,12.31,1004800.0,10.5734,10.6251,10.5044,10.6078,1004800.0
2009-01-09 10:35:00,12.31,12.32,12.19,12.3,617300.0,10.6078,10.6164,10.5044,10.5992,617300.0
2009-01-09 10:40:00,12.3,12.32,12.24,12.31,430700.0,10.5992,10.6164,10.5475,10.6078,430700.0
2009-01-09 10:45:00,12.31,12.4,12.31,12.38,363600.0,10.6078,10.6854,10.6078,10.6682,363600.0
2009-01-09 10:50:00,12.39,12.45,12.38,12.43,339200.0,10.6768,10.7285,10.6682,10.7112,339200.0
2009-01-09 10:55:00,12.43,12.45,12.4,12.44,150300.0,10.7112,10.7285,10.6854,10.7199,150300.0
2009-01-09 11:00:00,12.45,12.48,12.45,12.47,106000.0,10.7285,10.7543,10.7285,10.7457,106000.0
2009-01-09 11:05:00,12.47,12.5,12.44,12.44,339200.0,10.7457,10.7716,10.7199,10.7199,339200.0
2009-01-09 11:10:00,12.45,12.45,12.36,12.36,159900.0,10.7285,10.7285,10.6509,10.6509,159900.0
2009-01-09 11:15:00,12.37,12.37,12.29,12.31,64400.0,10.6595,10.6595,10.5906,10.6078,64400.0
2009-01-09 11:20:00,12.32,12.4,12.32,12.4,78300.0,10.6164,10.6854,10.6164,10.6854,78300.0
2009-01-09 11:25:00,12.4,12.4,12.3,12.37,64700.0,10.6854,10.6854,10.5992,10.6595,64700.0
2009-01-09 11:30:00,12.37,12.38,12.35,12.35,28000.0,10.6595,10.6682,10.6423,10.6423,28000.0
2009-01-09 11:35:00,12.35,12.39,12.35,12.39,63900.0,10.6423,10.6768,10.6423,10.6768,63900.0
2009-01-09 11:40:00,12.39,12.39,12.35,12.36,17200.0,10.6768,10.6768,10.6423,10.6509,17200.0
2009-01-09 11:45:00,12.37,12.37,12.36,12.37,10100.0,10.6595,10.6595,10.6509,10.6595,10100.0
2009-01-09 11:50:00,12.37,12.4,12.36,12.4,58100.0,10.6595,10.6854,10.6509,10.6854,58100.0
2009-01-09 11:55:00,12.39,12.4,12.39,12.39,9200.0,10.6768,10.6854,10.6768,10.6768,9200.0
2009-01-09 12:00:00,12.38,12.4,12.38,12.4,26700.0,10.6682,10.6854,10.6682,10.6854,26700.0
2009-01-09 12:05:00,12.4,12.47,12.4,12.45,154900.0,10.6854,10.7457,10.6854,10.7285,154900.0
2009-01-09 12:10:00,12.47,12.48,12.46,12.46,56500.0,10.7457,10.7543,10.7371,10.7371,56500.0
2009-01-09 12:15:00,12.46,12.46,12.43,12.43,90600.0,10.7371,10.7371,10.7112,10.7112,90600.0
2009-01-09 12:20:00,12.44,12.45,12.43,12.45,60600.0,10.7199,10.7285,10.7112,10.7285,60600.0
2009-01-09 12:25:00,12.45,12.47,12.45,12.45,78300.0,10.7285,10.7457,10.7285,10.7285,78300.0
2009-01-09 12:30:00,12.45,12.46,12.44,12.46,65000.0,10.7285,10.7371,10.7199,10.7371,65000.0
2009-01-09 12:35:00,12.46,12.47,12.44,12.45,77900.0,10.7371,10.7457,10.7199,10.7285,77900.0
2009-01-09 12:40:00,12.46,12.46,12.43,12.44,97000.0,10.7371,10.7371,10.7112,10.7199,97000.0
2009-01-09 12:45:00,12.44,12.45,12.43,12.45,29400.0,10.7199,10.7285,10.7112,10.7285,29400.0
2009-01-09 12:50:00,12.45,12.5,12.45,12.48,52800.0,10.7285,10.7716,10.7285,10.7543,52800.0
2009-01-09 12:55:00,12.48,12.49,12.47,12.48,17400.0,10.7543,10.7629,10.7457,10.7543,17400.0
2009-01-09 13:00:00,12.47,12.5,12.47,12.49,75800.0,10.7457,10.7716,10.7457,10.7629,75800.0
2009-01-09 13:05:00,12.49,12.5,12.45,12.45,181600.0,10.7629,10.7716,10.7285,10.7285,181600.0
2009-01-09 13:10:00,12.45,12.5,12.45,12.5,107600.0,10.7285,10.7716,10.7285,10.7716,107600.0
2009-01-09 13:15:00,12.5,12.5,12.45,12.48,204300.0,10.7716,10.7716,10.7285,10.7543,204300.0
2009-01-09 13:20:00,12.48,12.51,12.48,12.5,88500.0,10.7543,10.7802,10.7543,10.7716,88500.0
2009-01-09 13:25:00,12.5,12.5,12.49,12.5,74200.0,10.7716,10.7716,10.7629,10.7716,74200.0
2009-01-09 13:30:00,12.49,12.5,12.45,12.46,98700.0,10.7629,10.7716,10.7285,10.7371,98700.0
2009-01-09 13:35:00,12.46,12.5,12.46,12.47,89400.0,10.7371,10.7716,10.7371,10.7457,89400.0
2009-01-09 13:40:00,12.47,12.5,12.47,12.49,102300.0,10.7457,10.7716,10.7457,10.7629,102300.0
2009-01-09 13:45:00,12.49,12.52,12.49,12.52,19000.0,10.7629,10.7888,10.7629,10.7888,19000.0
2009-01-09 13:50:00,12.52,12.52,12.47,12.47,32700.0,10.7888,10.7888,10.7457,10.7457,32700.0
2009-01-09 13:55:00,12.47,12.48,12.46,12.46,57300.0,10.7457,10.7543,10.7371,10.7371,57300.0
2009-01-09 14:00:00,12.46,12.49,12.46,12.47,100100.0,10.7371,10.7629,10.7371,10.7457,100100.0
2009-01-09 14:05:00,12.49,12.5,12.48,12.49,40300.0,10.7629,10.7716,10.7543,10.7629,40300.0
2009-01-09 14:10:00,12.5,12.51,12.48,12.5,122000.0,10.7716,10.7802,10.7543,10.7716,122000.0
2009-01-09 14:15:00,12.5,12.56,12.5,12.56,279800.0,10.7716,10.8233,10.7716,10.8233,279800.0
2009-01-09 14:20:00,12.56,12.62,12.56,12.6,325700.0,10.8233,10.875,10.8233,10.8577,325700.0
2009-01-09 14:25:00,12.6,12.63,12.58,12.6,137700.0,10.8577,10.8836,10.8405,10.8577,137700.0
2009-01-09 14:30:00,12.6,12.68,12.59,12.65,203900.0,10.8577,10.9267,10.8491,10.9008,203900.0
2009-01-09 14:35:00,12.65,12.66,12.63,12.64,37900.0,10.9008,10.9094,10.8836,10.8922,37900.0
2009-01-09 14:40:00,12.64,12.68,12.62,12.68,76300.0,10.8922,10.9267,10.875,10.9267,76300.0
2009-01-09 14:45:00,12.68,12.68,12.66,12.66,120000.0,10.9267,10.9267,10.9094,10.9094,120000.0
2009-01-09 14:50:00,12.66,12.68,12.65,12.68,19900.0,10.9094,10.9267,10.9008,10.9267,19900.0
2009-01-09 14:55:00,12.67,12.69,12.66,12.67,17600.0,10.9181,10.9353,10.9094,10.9181,17600.0
2009-01-09 15:00:00,12.66,12.67,12.63,12.64,19900.0,10.9094,10.9181,10.8836,10.8922,19900.0
2009-01-09 15:05:00,12.65,12.66,12.59,12.6,87100.0,10.9008,10.9094,10.8491,10.8577,87100.0
2009-01-09 15:10:00,12.59,12.59,12.54,12.57,33900.0,10.8491,10.8491,10.806,10.8319,33900.0
2009-01-09 15:15:00,12.57,12.59,12.55,12.59,118800.0,10.8319,10.8491,10.8146,10.8491,118800.0
2009-01-09 15:20:00,12.59,12.59,12.56,12.57,105900.0,10.8491,10.8491,10.8233,10.8319,105900.0
2009-01-09 15:25:00,12.57,12.57,12.48,12.56,213900.0,10.8319,10.8319,10.7543,10.8233,213900.0
2009-01-09 15:30:00,12.57,12.59,12.55,12.57,95400.0,10.8319,10.8491,10.8146,10.8319,95400.0
2009-01-09 15:35:00,12.57,12.6,12.53,12.57,61300.0,10.8319,10.8577,10.7974,10.8319,61300.0
2009-01-09 15:40:00,12.56,12.56,12.48,12.5,88300.0,10.8233,10.8233,10.7543,10.7716,88300.0
2009-01-09 15:45:00,12.5,12.51,12.44,12.44,65000.0,10.7716,10.7802,10.7199,10.7199,65000.0
2009-01-09 15:50:00,12.45,12.48,12.38,12.4,91800.0,10.7285,10.7543,10.6682,10.6854,91800.0
2009-01-09 15:55:00,12.4,12.45,12.37,12.38,1007300.0,10.6854,10.7285,10.6595,10.6682,1007300.0
2009-01-09 16:00:00,12.37,12.42,12.31,12.4,7400.0,10.6595,10.7026,10.6078,10.6854,7400.0
2009-01-09 16:05:00,12.39,12.39,12.38,12.38,1500.0,10.6768,10.6768,10.6682,10.6682,1500.0
2009-01-09 16:10:00,12.38,12.38,12.38,12.38,0.0,10.6682,10.6682,10.6682,10.6682,0.0
2009-01-12 09:30:00,12.44,12.5,12.36,12.38,28100.0,10.7199,10.7716,10.6509,10.6682,28100.0
2009-01-12 09:35:00,12.37,12.37,12.27,12.28,50200.0,10.6595,10.6595,10.5734,10.582,50200.0
2009-01-12 09:40:00,12.26,12.26,12.13,12.14,68600.0,10.5647,10.5647,10.4527,10.4613,68600.0
2009-01-12 09:45:00,12.14,12.17,12.09,12.16,96100.0,10.4613,10.4872,10.4183,10.4786,96100.0
2009-01-12 09:50:00,12.16,12.18,12.08,12.1,350100.0,10.4786,10.4958,10.4096,10.4269,350100.0
2009-01-12 09:55:00,12.09,12.17,12.09,12.17,54000.0,10.4183,10.4872,10.4183,10.4872,54000.0
2009-01-12 10:00:00,12.17,12.17,12.11,12.11,103400.0,10.4872,10.4872,10.4355,10.4355,103400.0
2009-01-12 10:05:00,12.12,12.16,12.12,12.15,51900.0,10.4441,10.4786,10.4441,10.47,51900.0
2009-01-12 10:10:00,12.15,12.16,12.1,12.12,19200.0,10.47,10.4786,10.4269,10.4441,19200.0
2009-01-12 10:15:00,12.11,12.14,12.1,12.11,10600.0,10.4355,10.4613,10.4269,10.4355,10600.0
2009-01-12 10:20:00,12.11,12.12,12.06,12.07,12600.0,10.4355,10.4441,10.3924,10.401,12600.0
2009-01-12 10:25:00,12.07,12.15,12.07,12.15,13900.0,10.401,10.47,10.401,10.47,13900.0
2009-01-12 10:30:00,12.16,12.2,12.15,12.19,59900.0,10.4786,10.513,10.47,10.5044,59900.0
2009-01-12 10:35:00,12.19,12.22,12.18,12.22,32700.0,10.5044,10.5303,10.4958,10.5303,32700.0
2009-01-12 10:40:00,12.22,12.24,12.16,12.16,185900.0,10.5303,10.5475,10.4786,10.4786,185900.0
2009-01-12 10:45:00,12.18,12.18,12.13,12.14,7900.0,10.4958,10.4958,10.4527,10.4613,7900.0
2009-01-12 10:50:00,12.14,12.15,12.13,12.14,13300.0,10.4613,10.47,10.4527,10.4613,13300.0
2009-01-12 10:55:00,12.14,12.15,12.1,12.1,8500.0,10.4613,10.47,10.4269,10.4269,8500.0
2009-01-12 11:00:00,12.11,12.12,12.1,12.1,12200.0,10.4355,10.4441,10.4269,10.4269,12200.0
2009-01-12 11:05:00,12.1,12.12,12.07,12.07,4700.0,10.4269,10.4441,10.401,10.401,4700.0
2009-01-12 11:10:00,12.06,12.06,12.05,12.06,3600.0,10.3924,10.3924,10.3838,10.3924,3600.0
2009-01-12 11:15:00,12.06,12.06,12.03,12.03,22600.0,10.3924,10.3924,10.3665,10.3665,22600.0
2009-01-12 11:20:00,12.03,12.05,12.01,12.05,50500.0,10.3665,10.3838,10.3493,10.3838,50500.0
2009-01-12 11:25:00,12.05,12.05,12.02,12.02,19000.0,10.3838,10.3838,10.3579,10.3579,19000.0
2009-01-12 11:30:00,12.01,12.01,11.98,11.99,54000.0,10.3493,10.3493,10.3235,10.3321,54000.0
2009-01-12 11:35:00,11.98,11.98,11.9,11.92,260800.0,10.3235,10.3235,10.2545,10.2718,260800.0
2009-01-12 11:40:00,11.92,11.93,11.89,11.9,232100.0,10.2718,10.2804,10.2459,10.2545,232100.0
2009-01-12 11:45:00,11.89,11.92,11.89,11.92,43800.0,10.2459,10.2718,10.2459,10.2718,43800.0
2009-01-12 11:50:00,11.92,11.93,11.91,11.93,16100.0,10.2718,10.2804,10.2631,10.2804,16100.0
2009-01-12 11:55:00,11.93,11.94,11.91,11.91,52200.0,10.2804,10.289,10.2631,10.2631,52200.0
2009-01-12 12:00:00,11.92,11.92,11.86,11.88,125600.0,10.2718,10.2718,10.2201,10.2373,125600.0
2009-01-12 12:05:00,11.88,11.9,11.88,11.9,90900.0,10.2373,10.2545,10.2373,10.2545,90900.0
2009-01-12 12:10:00,11.9,11.94,11.89,11.94,169700.0,10.2545,10.289,10.2459,10.289,169700.0
2009-01-12 12:15:00,11.95,11.95,11.93,11.93,49200.0,10.2976,10.2976,10.2804,10.2804,49200.0
2009-01-12 12:20:00,11.92,11.92,11.9,11.9,80700.0,10.2718,10.2718,10.2545,10.2545,80700.0
2009-01-12 12:25:00,11.9,11.91,11.89,11.9,93800.0,10.2545,10.2631,10.2459,10.2545,93800.0
2009-01-12 12:30:00,11.9,11.94,11.9,11.94,37200.0,10.2545,10.289,10.2545,10.289,37200.0
2009-01-12 12:35:00,11.94,11.97,11.94,11.96,40300.0,10.289,10.3148,10.289,10.3062,40300.0
2009-01-12 12:40:00,11.97,11.98,11.96,11.97,44200.0,10.3148,10.3235,10.3062,10.3148,44200.0
2009-01-12 12:45:00,11.97,11.97,11.93,11.94,26800.0,10.3148,10.3148,10.2804,10.289,26800.0
2009-01-12 12:50:00,11.94,11.94,11.93,11.93,1600.0,10.289,10.289,10.2804,10.2804,1600.0
2009-01-12 12:55:00,11.93,11.93,11.91,11.92,4600.0,10.2804,10.2804,10.2631,10.2718,4600.0
2009-01-12 13:00:00,11.93,11.93,11.92,11.92,2700.0,10.2804,10.2804,10.2718,10.2718,2700.0
2009-01-12 13:05:00,11.93,11.95,11.93,11.95,7100.0,10.2804,10.2976,10.2804,10.2976,7100.0
2009-01-12 13:10:00,11.96,12.0,11.96,11.99,11700.0,10.3062,10.3407,10.3062,10.3321,11700.0
2009-01-12 13:15:00,11.99,11.99,11.97,11.99,16100.0,10.3321,10.3321,10.3148,10.3321,16100.0
2009-01-12 13:20:00,11.99,11.99,11.97,11.97,6000.0,10.3321,10.3321,10.3148,10.3148,6000.0
2009-01-12 13:25:00,11.97,11.98,11.96,11.97,48200.0,10.3148,10.3235,10.3062,10.3148,48200.0
2009-01-12 13:30:00,11.97,11.98,11.94,11.94,14200.0,10.3148,10.3235,10.289,10.289,14200.0
2009-01-12 13:35:00,11.95,11.95,11.93,11.94,6300.0,10.2976,10.2976,10.2804,10.289,6300.0
2009-01-12 13:40:00,11.94,11.96,11.94,11.95,1900.0,10.289,10.3062,10.289,10.2976,1900.0
2009-01-12 13:45:00,11.97,12.01,11.96,12.01,38000.0,10.3148,10.3493,10.3062,10.3493,38000.0
2009-01-12 13:50:00,12.02,12.02,12.01,12.01,2800.0,10.3579,10.3579,10.3493,10.3493,2800.0
2009-01-12 13:55:00,12.01,12.01,11.95,11.96,33100.0,10.3493,10.3493,10.2976,10.3062,33100.0
2009-01-12 14:00:00,11.95,11.95,11.91,11.91,7100.0,10.2976,10.2976,10.2631,10.2631,7100.0
2009-01-12 14:05:00,11.9,11.91,11.89,11.89,28600.0,10.2545,10.2631,10.2459,10.2459,28600.0
2009-01-12 14:10:00,11.9,11.91,11.89,11.9,9900.0,10.2545,10.2631,10.2459,10.2545,9900.0
2009-01-12 14:15:00,11.89,11.89,11.85,11.86,24800.0,10.2459,10.2459,10.2114,10.2201,24800.0
2009-01-12 14:20:00,11.87,11.87,11.83,11.85,27500.0,10.2287,10.2287,10.1942,10.2114,27500.0
2009-01-12 14:25:00,11.85,11.85,11.83,11.83,14500.0,10.2114,10.2114,10.1942,10.1942,14500.0
2009-01-12 14:30:00,11.83,11.83,11.76,11.76,79800.0,10.1942,10.1942,10.1339,10.1339,79800.0
2009-01-12 14:35:00,11.75,11.78,11.75,11.77,36300.0,10.1253,10.1511,10.1253,10.1425,36300.0
2009-01-12 14:40:00,11.76,11.76,11.68,11.68,389500.0,10.1339,10.1339,10.0649,10.0649,389500.0
2009-01-12 14:45:00,11.69,11.73,11.67,11.73,64000.0,10.0736,10.108,10.0563,10.108,64000.0
2009-01-12 14:50:00,11.73,11.74,11.72,11.72,139600.0,10.108,10.1166,10.0994,10.0994,139600.0
2009-01-12 14:55:00,11.72,11.75,11.72,11.73,18100.0,10.0994,10.1253,10.0994,10.108,18100.0
2009-01-12 15:00:00,11.73,11.78,11.73,11.76,26100.0,10.108,10.1511,10.108,10.1339,26100.0
2009-01-12 15:05:00,11.77,11.77,11.68,11.72,74300.0,10.1425,10.1425,10.0649,10.0994,74300.0
2009-01-12 15:10:00,11.71,11.73,11.7,11.7,26000.0,10.0908,10.108,10.0822,10.0822,26000.0
2009-01-12 15:15:00,11.7,11.73,11.69,11.7,29900.0,10.0822,10.108,10.0736,10.0822,29900.0
2009-01-12 15:20:00,11.7,11.83,11.69,11.81,37400.0,10.0822,10.1942,10.0736,10.177,37400.0
2009-01-12 15:25:00,11.81,11.81,11.73,11.75,28600.0,10.177,10.177,10.108,10.1253,28600.0
2009-01-12 15:30:00,11.74,11.77,11.69,11.69,62200.0,10.1166,10.1425,10.0736,10.0736,62200.0
2009-01-12 15:35:00,11.69,11.71,11.66,11.67,66100.0,10.0736,10.0908,10.0477,10.0563,66100.0
2009-01-12 15:40:00,11.66,11.69,11.63,11.69,99700.0,10.0477,10.0736,10.0219,10.0736,99700.0
2009-01-12 15:45:00,11.69,11.76,11.67,11.73,174500.0,10.0736,10.1339,10.0563,10.108,174500.0
2009-01-12 15:50:00,11.73,11.78,11.73,11.77,131400.0,10.108,10.1511,10.108,10.1425,131400.0
2009-01-12 15:55:00,11.77,11.78,11.73,11.75,158800.0,10.1425,10.1511,10.108,10.1253,158800.0
2009-01-12 16:00:00,11.75,11.78,11.75,11.78,3400.0,10.1253,10.1511,10.1253,10.1511,3400.0
2009-01-12 16:05:00,11.78,11.78,11.78,11.78,0.0,10.1511,10.1511,10.1511,10.1511,0.0
2009-01-12 16:10:00,11.78,11.78,11.78,11.78,0.0,10.1511,10.1511,10.1511,10.1511,0.0
2009-01-13 09:30:00,11.67,11.71,11.57,11.59,56700.0,10.0563,10.0908,9.9702,9.9874,56700.0
2009-01-13 09:35:00,11.58,11.73,11.58,11.67,89200.0,9.9788,10.108,9.9788,10.0563,89200.0
2009-01-13 09:40:00,11.68,11.91,11.68,11.91,48100.0,10.0649,10.2631,10.0649,10.2631,48100.0
2009-01-13 09:45:00,11.93,11.99,11.93,11.93,26200.0,10.2804,10.3321,10.2804,10.2804,26200.0
2009-01-13 09:50:00,11.93,11.96,11.87,11.9,39600.0,10.2804,10.3062,10.2287,10.2545,39600.0
2009-01-13 09:55:00,11.9,11.93,11.86,11.86,47900.0,10.2545,10.2804,10.2201,10.2201,47900.0
2009-01-13 10:00:00,11.88,11.89,11.8,11.82,30300.0,10.2373,10.2459,10.1684,10.1856,30300.0
2009-01-13 10:05:00,11.82,11.88,11.81,11.86,29200.0,10.1856,10.2373,10.177,10.2201,29200.0
2009-01-13 10:10:00,11.87,11.96,11.86,11.96,142900.0,10.2287,10.3062,10.2201,10.3062,142900.0
2009-01-13 10:15:00,11.96,11.97,11.93,11.96,249600.0,10.3062,10.3148,10.2804,10.3062,249600.0
2009-01-13 10:20:00,11.96,11.97,11.88,11.88,114100.0,10.3062,10.3148,10.2373,10.2373,114100.0
2009-01-13 10:25:00,11.88,11.9,11.87,11.89,3900.0,10.2373,10.2545,10.2287,10.2459,3900.0
2009-01-13 10:30:00,11.89,11.9,11.81,11.81,29300.0,10.2459,10.2545,10.177,10.177,29300.0
2009-01-13 10:35:00,11.81,11.81,11.75,11.81,149500.0,10.177,10.177,10.1253,10.177,149500.0
2009-01-13 10:40:00,11.82,11.87,11.82,11.83,126500.0,10.1856,10.2287,10.1856,10.1942,126500.0
2009-01-13 10:45:00,11.83,11.9,11.82,11.9,61500.0,10.1942,10.2545,10.1856,10.2545,61500.0
2009-01-13 10:50:00,11.89,11.95,11.88,11.95,15900.0,10.2459,10.2976,10.2373,10.2976,15900.0
2009-01-13 10:55:00,11.96,11.96,11.91,11.92,9200.0,10.3062,10.3062,10.2631,10.2718,9200.0
2009-01-13 11:00:00,11.93,11.93,11.88,11.9,39100.0,10.2804,10.2804,10.2373,10.2545,39100.0
2009-01-13 11:05:00,11.9,11.95,11.9,11.93,15000.0,10.2545,10.2976,10.2545,10.2804,15000.0
2009-01-13 11:10:00,11.95,11.95,11.84,11.87,15800.0,10.2976,10.2976,10.2028,10.2287,15800.0
2009-01-13 11:15:00,11.88,11.88,11.84,11.84,9400.0,10.2373,10.2373,10.2028,10.2028,9400.0
2009-01-13 11:20:00,11.84,11.84,11.8,11.82,31800.0,10.2028,10.2028,10.1684,10.1856,31800.0
2009-01-13 11:25:00,11.82,11.91,11.82,11.91,40200.0,10.1856,10.2631,10.1856,10.2631,40200.0
2009-01-13 11:30:00,11.91,11.93,11.89,11.91,10700.0,10.2631,10.2804,10.2459,10.2631,10700.0
2009-01-13 11:35:00,11.9,11.93,11.9,11.91,7100.0,10.2545,10.2804,10.2545,10.2631,7100.0
2009-01-13 11:40:00,11.9,11.95,11.9,11.91,10300.0,10.2545,10.2976,10.2545,10.2631,10300.0
2009-01-13 11:45:00,11.9,11.91,11.86,11.91,13900.0,10.2545,10.2631,10.2201,10.2631,13900.0
2009-01-13 11:50:00,11.92,11.95,11.89,11.9,10700.0,10.2718,10.2976,10.2459,10.2545,10700.0
2009-01-13 11:55:00,11.89,11.98,11.88,11.98,22900.0,10.2459,10.3235,10.2373,10.3235,22900.0
2009-01-13 12:00:00,11.97,11.97,11.93,11.95,7000.0,10.3148,10.3148,10.2804,10.2976,7000.0
2009-01-13 12:05:00,11.94,11.95,11.93,11.94,5000.0,10.289,10.2976,10.2804,10.289,5000.0
2009-01-13 12:10:00,11.93,11.93,11.9,11.92,14100.0,10.2804,10.2804,10.2545,10.2718,14100.0
2009-01-13 12:15:00,11.9,11.9,11.88,11.89,4300.0,10.2545,10.2545,10.2373,10.2459,4300.0
2009-01-13 12:20:00,11.89,11.91,11.89,11.89,2700.0,10.2459,10.2631,10.2459,10.2459,2700.0
2009-01-13 12:25:00,11.89,11.89,11.86,11.86,2000.0,10.2459,10.2459,10.2201,10.2201,2000.0
2009-01-13 12:30:00,11.86,11.89,11.86,11.88,12200.0,10.2201,10.2459,10.2201,10.2373,12200.0
2009-01-13 12:35:00,11.88,11.9,11.86,11.87,7500.0,10.2373,10.2545,10.2201,10.2287,7500.0
2009-01-13 12:40:00,11.88,11.88,11.82,11.83,9700.0,10.2373,10.2373,10.1856,10.1942,9700.0
2009-01-13 12:45:00,11.82,11.82,11.81,11.82,4000.0,10.1856,10.1856,10.177,10.1856,4000.0
2009-01-13 12:50:00,11.83,11.86,11.83,11.84,11800.0,10.1942,10.2201,10.1942,10.2028,11800.0
2009-01-13 12:55:00,11.85,11.85,11.8,11.8,20100.0,10.2114,10.2114,10.1684,10.1684,20100.0
2009-01-13 13:00:00,11.8,11.81,11.78,11.78,76900.0,10.1684,10.177,10.1511,10.1511,76900.0
2009-01-13 13:05:00,11.77,11.78,11.77,11.78,5900.0,10.1425,10.1511,10.1425,10.1511,5900.0
2009-01-13 13:10:00,11.78,11.79,11.78,11.79,8000.0,10.1511,10.1597,10.1511,10.1597,8000.0
2009-01-13 13:15:00,11.78,11.8,11.77,11.78,201500.0,10.1511,10.1684,10.1425,10.1511,201500.0
2009-01-13 13:20:00,11.78,11.78,11.69,11.7,24500.0,10.1511,10.1511,10.0736,10.0822,24500.0
2009-01-13 13:25:00,11.71,11.73,11.71,11.73,50900.0,10.0908,10.108,10.0908,10.108,50900.0
2009-01-13 13:30:00,11.72,11.72,11.7,11.71,17500.0,10.0994,10.0994,10.0822,10.0908,17500.0
2009-01-13 13:35:00,11.72,11.73,11.71,11.72,46500.0,10.0994,10.108,10.0908,10.0994,46500.0
2009-01-13 13:40:00,11.72,11.74,11.66,11.73,410800.0,10.0994,10.1166,10.0477,10.108,410800.0
2009-01-13 13:45:00,11.73,11.74,11.67,11.68,45000.0,10.108,10.1166,10.0563,10.0649,45000.0
2009-01-13 13:50:00,11.68,11.69,11.66,11.67,47000.0,10.0649,10.0736,10.0477,10.0563,47000.0
2009-01-13 13:55:00,11.67,11.67,11.63,11.64,58300.0,10.0563,10.0563,10.0219,10.0305,58300.0
2009-01-13 14:00:00,11.64,11.66,11.63,11.66,22600.0,10.0305,10.0477,10.0219,10.0477,22600.0
2009-01-13 14:05:00,11.66,11.68,11.66,11.68,17900.0,10.0477,10.0649,10.0477,10.0649,17900.0
2009-01-13 14:10:00,11.67,11.72,11.67,11.72,28200.0,10.0563,10.0994,10.0563,10.0994,28200.0
2009-01-13 14:15:00,11.71,11.71,11.68,11.68,18900.0,10.0908,10.0908,10.0649,10.0649,18900.0
2009-01-13 14:20:00,11.67,11.67,11.64,11.64,8400.0,10.0563,10.0563,10.0305,10.0305,8400.0
2009-01-13 14:25:00,11.64,11.65,11.6,11.63,69500.0,10.0305,10.0391,9.996,10.0219,69500.0
2009-01-13 14:30:00,11.62,11.77,11.62,11.75,64200.0,10.0132,10.1425,10.0132,10.1253,64200.0
2009-01-13 14:35:00,11.75,11.81,11.73,11.81,260300.0,10.1253,10.177,10.108,10.177,260300.0
2009-01-13 14:40:00,11.82,11.84,11.8,11.82,188000.0,10.1856,10.2028,10.1684,10.1856,188000.0
2009-01-13 14:45:00,11.81,11.91,11.81,11.85,37000.0,10.177,10.2631,10.177,10.2114,37000.0
2009-01-13 14:50:00,11.85,11.86,11.81,11.81,65100.0,10.2114,10.2201,10.177,10.177,65100.0
2009-01-13 14:55:00,11.83,11.88,11.81,11.81,70900.0,10.1942,10.2373,10.177,10.177,70900.0
2009-01-13 15:00:00,11.81,11.84,11.75,11.83,307900.0,10.177,10.2028,10.1253,10.1942,307900.0
2009-01-13 15:05:00,11.82,11.83,11.76,11.78,430600.0,10.1856,10.1942,10.1339,10.1511,430600.0
2009-01-13 15:10:00,11.75,11.81,11.75,11.78,20500.0,10.1253,10.177,10.1253,10.1511,20500.0
2009-01-13 15:15:00,11.78,11.84,11.75,11.82,22000.0,10.1511,10.2028,10.1253,10.1856,22000.0
2009-01-13 15:20:00,11.8,11.87,11.79,11.85,27100.0,10.1684,10.2287,10.1597,10.2114,27100.0
2009-01-13 15:25:00,11.86,11.89,11.83,11.86,18200.0,10.2201,10.2459,10.1942,10.2201,18200.0
2009-01-13 15:30:00,11.87,11.87,11.76,11.85,30300.0,10.2287,10.2287,10.1339,10.2114,30300.0
2009-01-13 15:35:00,11.84,11.9,11.84,11.87,29300.0,10.2028,10.2545,10.2028,10.2287,29300.0
2009-01-13 15:40:00,11.87,11.91,11.85,11.9,39900.0,10.2287,10.2631,10.2114,10.2545,39900.0
2009-01-13 15:45:00,11.9,11.9,11.84,11.9,105800.0,10.2545,10.2545,10.2028,10.2545,105800.0
2009-01-13 15:50:00,11.91,11.92,11.86,11.9,180400.0,10.2631,10.2718,10.2201,10.2545,180400.0
2009-01-13 15:55:00,11.89,11.9,11.86,11.86,247900.0,10.2459,10.2545,10.2201,10.2201,247900.0
2009-01-14 09:30:00,11.69,11.69,11.53,11.57,67600.0,10.0736,10.0736,9.9357,9.9702,67600.0
2009-01-14 09:35:00,11.57,11.63,11.52,11.54,41400.0,9.9702,10.0219,9.9271,9.9443,41400.0
2009-01-14 09:40:00,11.53,11.63,11.48,11.48,70700.0,9.9357,10.0219,9.8926,9.8926,70700.0
2009-01-14 09:45:00,11.48,11.49,11.44,11.49,20400.0,9.8926,9.9012,9.8581,9.9012,20400.0
2009-01-14 09:50:00,11.49,11.5,11.43,11.47,78200.0,9.9012,9.9098,9.8495,9.884,78200.0
2009-01-14 09:55:00,11.47,11.51,11.44,11.45,17700.0,9.884,9.9185,9.8581,9.8667,17700.0
2009-01-14 10:00:00,11.43,11.51,11.42,11.47,42100.0,9.8495,9.9185,9.8409,9.884,42100.0
2009-01-14 10:05:00,11.46,11.5,11.45,11.46,24500.0,9.8754,9.9098,9.8667,9.8754,24500.0
2009-01-14 10:10:00,11.46,11.48,11.38,11.39,23900.0,9.8754,9.8926,9.8064,9.815,23900.0
2009-01-14 10:15:00,11.38,11.41,11.35,11.36,24100.0,9.8064,9.8323,9.7806,9.7892,24100.0
2009-01-14 10:20:00,11.36,11.39,11.36,11.39,12900.0,9.7892,9.815,9.7892,9.815,12900.0
2009-01-14 10:25:00,11.39,11.4,11.34,11.34,33900.0,9.815,9.8237,9.772,9.772,33900.0
2009-01-14 10:30:00,11.34,11.34,11.28,11.3,37100.0,9.772,9.772,9.7203,9.7375,37100.0
2009-01-14 10:35:00,11.3,11.3,11.24,11.26,256100.0,9.7375,9.7375,9.6858,9.703,256100.0
2009-01-14 10:40:00,11.26,11.26,11.22,11.23,32200.0,9.703,9.703,9.6686,9.6772,32200.0
2009-01-14 10:45:00,11.23,11.25,11.2,11.25,104700.0,9.6772,9.6944,9.6513,9.6944,104700.0
2009-01-14 10:50:00,11.26,11.28,11.25,11.26,20500.0,9.703,9.7203,9.6944,9.703,20500.0
2009-01-14 10:55:00,11.26,11.3,11.25,11.3,5000.0,9.703,9.7375,9.6944,9.7375,5000.0
2009-01-14 11:00:00,11.29,11.31,11.29,11.3,22000.0,9.7289,9.7461,9.7289,9.7375,22000.0
2009-01-14 11:05:00,11.29,11.31,11.25,11.26,20100.0,9.7289,9.7461,9.6944,9.703,20100.0
2009-01-14 11:10:00,11.25,11.25,11.21,11.24,20100.0,9.6944,9.6944,9.6599,9.6858,20100.0
2009-01-14 11:15:00,11.23,11.27,11.21,11.27,15800.0,9.6772,9.7116,9.6599,9.7116,15800.0
2009-01-14 11:20:00,11.29,11.3,11.28,11.29,13300.0,9.7289,9.7375,9.7203,9.7289,13300.0
2009-01-14 11:25:00,11.31,11.32,11.31,11.32,1800.0,9.7461,9.7547,9.7461,9.7547,1800.0
2009-01-14 11:30:00,11.33,11.35,11.31,11.33,40000.0,9.7633,9.7806,9.7461,9.7633,40000.0
2009-01-14 11:35:00,11.33,11.33,11.3,11.3,38500.0,9.7633,9.7633,9.7375,9.7375,38500.0
2009-01-14 11:40:00,11.31,11.35,11.31,11.35,18500.0,9.7461,9.7806,9.7461,9.7806,18500.0
2009-01-14 11:45:00,11.34,11.34,11.31,11.33,34300.0,9.772,9.772,9.7461,9.7633,34300.0
2009-01-14 11:50:00,11.35,11.4,11.35,11.38,6300.0,9.7806,9.8237,9.7806,9.8064,6300.0
2009-01-14 11:55:00,11.38,11.38,11.37,11.37,4400.0,9.8064,9.8064,9.7978,9.7978,4400.0
2009-01-14 12:00:00,11.37,11.38,11.35,11.35,10500.0,9.7978,9.8064,9.7806,9.7806,10500.0
2009-01-14 12:05:00,11.34,11.37,11.33,11.37,6900.0,9.772,9.7978,9.7633,9.7978,6900.0
2009-01-14 12:10:00,11.37,11.38,11.35,11.36,2600.0,9.7978,9.8064,9.7806,9.7892,2600.0
2009-01-14 12:15:00,11.35,11.35,11.32,11.32,4500.0,9.7806,9.7806,9.7547,9.7547,4500.0
2009-01-14 12:20:00,11.33,11.33,11.32,11.33,8000.0,9.7633,9.7633,9.7547,9.7633,8000.0
2009-01-14 12:25:00,11.31,11.33,11.31,11.33,1600.0,9.7461,9.7633,9.7461,9.7633,1600.0
2009-01-14 12:30:00,11.34,11.35,11.33,11.34,4200.0,9.772,9.7806,9.7633,9.772,4200.0
2009-01-14 12:35:00,11.34,11.34,11.3,11.31,4500.0,9.772,9.772,9.7375,9.7461,4500.0
2009-01-14 12:40:00,11.32,11.32,11.27,11.27,16500.0,9.7547,9.7547,9.7116,9.7116,16500.0
2009-01-14 12:45:00,11.28,11.29,11.28,11.28,5100.0,9.7203,9.7289,9.7203,9.7203,5100.0
2009-01-14 12:50:00,11.28,11.35,11.27,11.35,16600.0,9.7203,9.7806,9.7116,9.7806,16600.0
2009-01-14 12:55:00,11.35,11.36,11.34,11.34,8300.0,9.7806,9.7892,9.772,9.772,8300.0
2009-01-14 13:00:00,11.33,11.34,11.32,11.32,3200.0,9.7633,9.772,9.7547,9.7547,3200.0
2009-01-14 13:05:00,11.32,11.32,11.31,11.31,1800.0,9.7547,9.7547,9.7461,9.7461,1800.0
2009-01-14 13:10:00,11.31,11.31,11.26,11.27,9600.0,9.7461,9.7461,9.703,9.7116,9600.0
2009-01-14 13:15:00,11.26,11.27,11.25,11.26,5800.0,9.703,9.7116,9.6944,9.703,5800.0
2009-01-14 13:20:00,11.25,11.26,11.24,11.24,4000.0,9.6944,9.703,9.6858,9.6858,4000.0
2009-01-14 13:25:00,11.24,11.25,11.23,11.23,5200.0,9.6858,9.6944,9.6772,9.6772,5200.0
2009-01-14 13:30:00,11.23,11.24,11.22,11.24,24300.0,9.6772,9.6858,9.6686,9.6858,24300.0
2009-01-14 13:35:00,11.24,11.26,11.24,11.24,15000.0,9.6858,9.703,9.6858,9.6858,15000.0
2009-01-14 13:40:00,11.24,11.25,11.21,11.22,149700.0,9.6858,9.6944,9.6599,9.6686,149700.0
2009-01-14 13:45:00,11.22,11.26,11.21,11.25,35500.0,9.6686,9.703,9.6599,9.6944,35500.0
2009-01-14 13:50:00,11.24,11.25,11.22,11.22,6200.0,9.6858,9.6944,9.6686,9.6686,6200.0
2009-01-14 13:55:00,11.23,11.23,11.19,11.2,141700.0,9.6772,9.6772,9.6427,9.6513,141700.0
2009-01-14 14:00:00,11.19,11.21,11.17,11.19,42600.0,9.6427,9.6599,9.6255,9.6427,42600.0
2009-01-14 14:05:00,11.18,11.25,11.17,11.25,82500.0,9.6341,9.6944,9.6255,9.6944,82500.0
2009-01-14 14:10:00,11.26,11.31,11.23,11.24,27900.0,9.703,9.7461,9.6772,9.6858,27900.0
2009-01-14 14:15:00,11.24,11.28,11.23,11.24,71100.0,9.6858,9.7203,9.6772,9.6858,71100.0
2009-01-14 14:20:00,11.23,11.26,11.2,11.21,80100.0,9.6772,9.703,9.6513,9.6599,80100.0
2009-01-14 14:25:00,11.2,11.22,11.2,11.21,214600.0,9.6513,9.6686,9.6513,9.6599,214600.0
2009-01-14 14:30:00,11.21,11.32,11.21,11.31,59900.0,9.6599,9.7547,9.6599,9.7461,59900.0
2009-01-14 14:35:00,11.3,11.34,11.3,11.31,62900.0,9.7375,9.772,9.7375,9.7461,62900.0
2009-01-14 14:40:00,11.31,11.31,11.27,11.29,48600.0,9.7461,9.7461,9.7116,9.7289,48600.0
2009-01-14 14:45:00,11.3,11.31,11.27,11.27,22900.0,9.7375,9.7461,9.7116,9.7116,22900.0
2009-01-14 14:50:00,11.28,11.29,11.24,11.25,165900.0,9.7203,9.7289,9.6858,9.6944,165900.0
2009-01-14 14:55:00,11.25,11.36,11.24,11.33,308300.0,9.6944,9.7892,9.6858,9.7633,308300.0
2009-01-14 15:00:00,11.33,11.33,11.24,11.24,114100.0,9.7633,9.7633,9.6858,9.6858,114100.0
2009-01-14 15:05:00,11.24,11.25,11.23,11.24,16200.0,9.6858,9.6944,9.6772,9.6858,16200.0
2009-01-14 15:10:00,11.24,11.25,11.2,11.22,44900.0,9.6858,9.6944,9.6513,9.6686,44900.0
2009-01-14 15:15:00,11.22,11.22,11.19,11.2,19200.0,9.6686,9.6686,9.6427,9.6513,19200.0
2009-01-14 15:20:00,11.21,11.25,11.21,11.24,104700.0,9.6599,9.6944,9.6599,9.6858,104700.0
2009-01-14 15:25:00,11.25,11.27,11.2,11.2,23000.0,9.6944,9.7116,9.6513,9.6513,23000.0
2009-01-14 15:30:00,11.2,11.27,11.2,11.27,9100.0,9.6513,9.7116,9.6513,9.7116,9100.0
2009-01-14 15:35:00,11.26,11.26,11.19,11.2,36400.0,9.703,9.703,9.6427,9.6513,36400.0
2009-01-14 15:40:00,11.19,11.25,11.17,11.23,46900.0,9.6427,9.6944,9.6255,9.6772,46900.0
2009-01-14 15:45:00,11.22,11.29,11.2,11.27,23600.0,9.6686,9.7289,9.6513,9.7116,23600.0
2009-01-14 15:50:00,11.27,11.29,11.24,11.24,40200.0,9.7116,9.7289,9.6858,9.6858,40200.0
2009-01-14 15:55:00,11.23,11.25,11.22,11.24,198600.0,9.6772,9.6944,9.6686,9.6858,198600.0
2009-01-14 16:00:00,11.24,11.24,11.24,11.24,100.0,9.6858,9.6858,9.6858,9.6858,100.0
2009-01-14 16:05:00,11.24,11.24,11.24,11.24,0.0,9.6858,9.6858,9.6858,9.6858,0.0
2009-01-14 16:10:00,11.24,11.24,11.24,11.24,0.0,9.6858,9.6858,9.6858,9.6858,0.0
2009-01-15 09:30:00,11.28,11.28,11.18,11.18,15100.0,9.7203,9.7203,9.6341,9.6341,15100.0
2009-01-15 09:35:00,11.17,11.22,11.14,11.22,28600.0,9.6255,9.6686,9.5996,9.6686,28600.0
2009-01-15 09:40:00,11.22,11.23,11.14,11.16,5400.0,9.6686,9.6772,9.5996,9.6168,5400.0
2009-01-15 09:45:00,11.16,11.16,11.03,11.04,222300.0,9.6168,9.6168,9.5048,9.5134,222300.0
2009-01-15 09:50:00,11.03,11.07,11.0,11.06,171000.0,9.5048,9.5393,9.479,9.5307,171000.0
2009-01-15 09:55:00,11.07,11.14,11.07,11.09,16700.0,9.5393,9.5996,9.5393,9.5565,16700.0
2009-01-15 10:00:00,11.09,11.13,11.04,11.11,63700.0,9.5565,9.591,9.5134,9.5738,63700.0
2009-01-15 10:05:00,11.1,11.1,11.01,11.01,158000.0,9.5651,9.5651,9.4876,9.4876,158000.0
2009-01-15 10:10:00,11.01,11.01,10.94,10.98,175200.0,9.4876,9.4876,9.4273,9.4617,175200.0
2009-01-15 10:15:00,10.97,10.98,10.9,10.9,265900.0,9.4531,9.4617,9.3928,9.3928,265900.0
2009-01-15 10:20:00,10.91,10.92,10.85,10.85,39000.0,9.4014,9.41,9.3497,9.3497,39000.0
2009-01-15 10:25:00,10.86,10.86,10.82,10.83,89500.0,9.3583,9.3583,9.3239,9.3325,89500.0
2009-01-15 10:30:00,10.83,10.86,10.8,10.81,28600.0,9.3325,9.3583,9.3066,9.3152,28600.0
2009-01-15 10:35:00,10.81,10.84,10.8,10.84,14500.0,9.3152,9.3411,9.3066,9.3411,14500.0
2009-01-15 10:40:00,10.84,10.88,10.84,10.87,29900.0,9.3411,9.3756,9.3411,9.3669,29900.0
2009-01-15 10:45:00,10.87,10.9,10.85,10.89,16200.0,9.3669,9.3928,9.3497,9.3842,16200.0
2009-01-15 10:50:00,10.9,10.92,10.89,10.92,13700.0,9.3928,9.41,9.3842,9.41,13700.0
2009-01-15 10:55:00,10.93,10.95,10.92,10.93,10600.0,9.4187,9.4359,9.41,9.4187,10600.0
2009-01-15 11:00:00,10.93,10.94,10.92,10.94,17400.0,9.4187,9.4273,9.41,9.4273,17400.0
2009-01-15 11:05:00,10.95,10.99,10.95,10.99,13600.0,9.4359,9.4704,9.4359,9.4704,13600.0
2009-01-15 11:10:00,10.98,11.01,10.98,11.01,87100.0,9.4617,9.4876,9.4617,9.4876,87100.0
2009-01-15 11:15:00,11.0,11.0,10.94,10.94,25600.0,9.479,9.479,9.4273,9.4273,25600.0
2009-01-15 11:20:00,10.94,10.97,10.94,10.97,3100.0,9.4273,9.4531,9.4273,9.4531,3100.0
2009-01-15 11:25:00,10.98,10.99,10.98,10.98,4300.0,9.4617,9.4704,9.4617,9.4617,4300.0
2009-01-15 11:30:00,10.98,11.03,10.98,11.03,31200.0,9.4617,9.5048,9.4617,9.5048,31200.0
2009-01-15 11:35:00,10.99,11.0,10.98,11.0,11400.0,9.4704,9.479,9.4617,9.479,11400.0
2009-01-15 11:40:00,11.0,11.0,10.95,10.97,15300.0,9.479,9.479,9.4359,9.4531,15300.0
2009-01-15 11:45:00,10.96,10.97,10.96,10.96,5800.0,9.4445,9.4531,9.4445,9.4445,5800.0
2009-01-15 11:50:00,10.95,10.97,10.95,10.97,4400.0,9.4359,9.4531,9.4359,9.4531,4400.0
2009-01-15 11:55:00,10.98,10.98,10.97,10.97,7100.0,9.4617,9.4617,9.4531,9.4531,7100.0
2009-01-15 12:00:00,10.96,10.98,10.95,10.95,3800.0,9.4445,9.4617,9.4359,9.4359,3800.0
2009-01-15 12:05:00,10.94,10.94,10.91,10.93,11900.0,9.4273,9.4273,9.4014,9.4187,11900.0
2009-01-15 12:10:00,10.92,10.95,10.92,10.94,15700.0,9.41,9.4359,9.41,9.4273,15700.0
2009-01-15 12:15:00,10.93,10.97,10.93,10.97,56100.0,9.4187,9.4531,9.4187,9.4531,56100.0
2009-01-15 12:20:00,10.96,10.96,10.92,10.92,11000.0,9.4445,9.4445,9.41,9.41,11000.0
2009-01-15 12:25:00,10.92,10.92,10.91,10.92,8700.0,9.41,9.41,9.4014,9.41,8700.0
2009-01-15 12:30:00,10.91,10.93,10.91,10.92,10700.0,9.4014,9.4187,9.4014,9.41,10700.0
2009-01-15 12:35:00,10.92,10.92,10.86,10.86,105100.0,9.41,9.41,9.3583,9.3583,105100.0
2009-01-15 12:40:00,10.86,10.89,10.85,10.89,27900.0,9.3583,9.3842,9.3497,9.3842,27900.0
2009-01-15 12:45:00,10.88,10.89,10.87,10.89,41800.0,9.3756,9.3842,9.3669,9.3842,41800.0
2009-01-15 12:50:00,10.9,10.9,10.88,10.88,77200.0,9.3928,9.3928,9.3756,9.3756,77200.0
2009-01-15 12:55:00,10.89,10.89,10.87,10.89,37000.0,9.3842,9.3842,9.3669,9.3842,37000.0
2009-01-15 13:00:00,10.9,10.94,10.9,10.93,73400.0,9.3928,9.4273,9.3928,9.4187,73400.0
2009-01-15 13:05:00,10.92,10.94,10.92,10.93,7800.0,9.41,9.4273,9.41,9.4187,7800.0
2009-01-15 13:10:00,10.93,10.95,10.92,10.95,32600.0,9.4187,9.4359,9.41,9.4359,32600.0
2009-01-15 13:15:00,10.96,10.98,10.95,10.96,28600.0,9.4445,9.4617,9.4359,9.4445,28600.0
2009-01-15 13:20:00,10.96,10.98,10.95,10.98,42000.0,9.4445,9.4617,9.4359,9.4617,42000.0
2009-01-15 13:25:00,10.99,11.01,10.98,11.01,53800.0,9.4704,9.4876,9.4617,9.4876,53800.0
2009-01-15 13:30:00,11.0,11.06,11.0,11.04,59800.0,9.479,9.5307,9.479,9.5134,59800.0
2009-01-15 13:35:00,11.05,11.13,11.01,11.13,222300.0,9.5221,9.591,9.4876,9.591,222300.0
2009-01-15 13:40:00,11.14,11.15,11.11,11.14,25600.0,9.5996,9.6082,9.5738,9.5996,25600.0
2009-01-15 13:45:00,11.14,11.14,11.1,11.14,101400.0,9.5996,9.5996,9.5651,9.5996,101400.0
2009-01-15 13:50:00,11.14,11.25,11.14,11.25,64500.0,9.5996,9.6944,9.5996,9.6944,64500.0
2009-01-15 13:55:00,11.25,11.35,11.24,11.34,99300.0,9.6944,9.7806,9.6858,9.772,99300.0
2009-01-15 14:00:00,11.35,11.39,11.33,11.36,93400.0,9.7806,9.815,9.7633,9.7892,93400.0
2009-01-15 14:05:00,11.36,11.49,11.35,11.44,101500.0,9.7892,9.9012,9.7806,9.8581,101500.0
2009-01-15 14:10:00,11.45,11.48,11.41,11.41,45600.0,9.8667,9.8926,9.8323,9.8323,45600.0
2009-01-15 14:15:00,11.41,11.54,11.4,11.53,177700.0,9.8323,9.9443,9.8237,9.9357,177700.0
2009-01-15 14:20:00,11.53,11.58,11.46,11.47,149600.0,9.9357,9.9788,9.8754,9.884,149600.0
2009-01-15 14:25:00,11.46,11.54,11.45,11.51,64000.0,9.8754,9.9443,9.8667,9.9185,64000.0
2009-01-15 14:30:00,11.53,11.62,11.51,11.59,86100.0,9.9357,10.0132,9.9185,9.9874,86100.0
2009-01-15 14:35:00,11.59,11.61,11.57,11.61,120800.0,9.9874,10.0046,9.9702,10.0046,120800.0
2009-01-15 14:40:00,11.6,11.66,11.59,11.63,73300.0,9.996,10.0477,9.9874,10.0219,73300.0
2009-01-15 14:45:00,11.63,11.7,11.62,11.65,131700.0,10.0219,10.0822,10.0132,10.0391,131700.0
2009-01-15 14:50:00,11.67,11.7,11.6,11.6,152100.0,10.0563,10.0822,9.996,9.996,152100.0
2009-01-15 14:55:00,11.6,11.61,11.51,11.52,26900.0,9.996,10.0046,9.9185,9.9271,26900.0
2009-01-15 15:00:00,11.52,11.6,11.49,11.49,45300.0,9.9271,9.996,9.9012,9.9012,45300.0
2009-01-15 15:05:00,11.5,11.54,11.39,11.43,30500.0,9.9098,9.9443,9.815,9.8495,30500.0
2009-01-15 15:10:00,11.43,11.47,11.41,11.46,19000.0,9.8495,9.884,9.8323,9.8754,19000.0
2009-01-15 15:15:00,11.46,11.5,11.45,11.5,24900.0,9.8754,9.9098,9.8667,9.9098,24900.0
2009-01-15 15:20:00,11.49,11.5,11.37,11.37,38400.0,9.9012,9.9098,9.7978,9.7978,38400.0
2009-01-15 15:25:00,11.38,11.38,11.29,11.32,26000.0,9.8064,9.8064,9.7289,9.7547,26000.0
2009-01-15 15:30:00,11.31,11.31,11.2,11.24,83500.0,9.7461,9.7461,9.6513,9.6858,83500.0
2009-01-15 15:35:00,11.24,11.24,11.15,11.23,62300.0,9.6858,9.6858,9.6082,9.6772,62300.0
2009-01-15 15:40:00,11.23,11.24,11.14,11.15,81200.0,9.6772,9.6858,9.5996,9.6082,81200.0
2009-01-15 15:45:00,11.15,11.2,11.12,11.15,188800.0,9.6082,9.6513,9.5824,9.6082,188800.0
2009-01-15 15:50:00,11.16,11.28,11.16,11.28,62100.0,9.6168,9.7203,9.6168,9.7203,62100.0
2009-01-15 15:55:00,11.29,11.32,11.27,11.3,98000.0,9.7289,9.7547,9.7116,9.7375,98000.0
2009-01-15 16:00:00,11.29,11.32,11.28,11.3,1800.0,9.7289,9.7547,9.7203,9.7375,1800.0
2009-01-15 16:05:00,11.3,11.3,11.3,11.3,0.0,9.7375,9.7375,9.7375,9.7375,0.0
2009-01-15 16:10:00,11.3,11.3,11.3,11.3,0.0,9.7375,9.7375,9.7375,9.7375,0.0
2009-01-16 09:30:00,11.44,11.67,11.44,11.55,34300.0,9.8581,10.0563,9.8581,9.9529,34300.0
2009-01-16 09:35:00,11.56,11.56,11.48,11.5,116500.0,9.9615,9.9615,9.8926,9.9098,116500.0
2009-01-16 09:40:00,11.49,11.58,11.48,11.57,37500.0,9.9012,9.9788,9.8926,9.9702,37500.0
2009-01-16 09:45:00,11.58,11.6,11.53,11.53,52200.0,9.9788,9.996,9.9357,9.9357,52200.0
2009-01-16 09:50:00,11.53,11.56,11.46,11.48,49000.0,9.9357,9.9615,9.8754,9.8926,49000.0
2009-01-16 09:55:00,11.48,11.51,11.45,11.51,46900.0,9.8926,9.9185,9.8667,9.9185,46900.0
2009-01-16 10:00:00,11.5,11.6,11.5,11.58,210100.0,9.9098,9.996,9.9098,9.9788,210100.0
2009-01-16 10:05:00,11.58,11.61,11.54,11.55,35300.0,9.9788,10.0046,9.9443,9.9529,35300.0
2009-01-16 10:10:00,11.54,11.55,11.49,11.5,37000.0,9.9443,9.9529,9.9012,9.9098,37000.0
2009-01-16 10:15:00,11.5,11.5,11.44,11.44,40000.0,9.9098,9.9098,9.8581,9.8581,40000.0
2009-01-16 10:20:00,11.45,11.51,11.45,11.51,54700.0,9.8667,9.9185,9.8667,9.9185,54700.0
2009-01-16 10:25:00,11.52,11.55,11.51,11.52,10800.0,9.9271,9.9529,9.9185,9.9271,10800.0
2009-01-16 10:30:00,11.52,11.57,11.51,11.54,16500.0,9.9271,9.9702,9.9185,9.9443,16500.0
2009-01-16 10:35:00,11.54,11.54,11.51,11.53,13000.0,9.9443,9.9443,9.9185,9.9357,13000.0
2009-01-16 10:40:00,11.53,11.53,11.45,11.45,26700.0,9.9357,9.9357,9.8667,9.8667,26700.0
2009-01-16 10:45:00,11.45,11.47,11.42,11.42,13400.0,9.8667,9.884,9.8409,9.8409,13400.0
2009-01-16 10:50:00,11.43,11.46,11.39,11.43,32000.0,9.8495,9.8754,9.815,9.8495,32000.0
2009-01-16 10:55:00,11.42,11.46,11.41,11.44,31100.0,9.8409,9.8754,9.8323,9.8581,31100.0
2009-01-16 11:00:00,11.43,11.43,11.41,11.43,25200.0,9.8495,9.8495,9.8323,9.8495,25200.0
2009-01-16 11:05:00,11.43,11.43,11.36,11.36,42100.0,9.8495,9.8495,9.7892,9.7892,42100.0
2009-01-16 11:10:00,11.36,11.41,11.36,11.4,51200.0,9.7892,9.8323,9.7892,9.8237,51200.0
2009-01-16 11:15:00,11.4,11.4,11.38,11.39,57300.0,9.8237,9.8237,9.8064,9.815,57300.0
2009-01-16 11:20:00,11.4,11.42,11.39,11.42,23000.0,9.8237,9.8409,9.815,9.8409,23000.0
2009-01-16 11:25:00,11.43,11.46,11.42,11.44,21600.0,9.8495,9.8754,9.8409,9.8581,21600.0
2009-01-16 11:30:00,11.44,11.45,11.34,11.34,20100.0,9.8581,9.8667,9.772,9.772,20100.0
2009-01-16 11:35:00,11.34,11.34,11.3,11.3,28600.0,9.772,9.772,9.7375,9.7375,28600.0
2009-01-16 11:40:00,11.3,11.31,11.27,11.3,25300.0,9.7375,9.7461,9.7116,9.7375,25300.0
2009-01-16 11:45:00,11.3,11.31,11.28,11.3,27600.0,9.7375,9.7461,9.7203,9.7375,27600.0
2009-01-16 11:50:00,11.3,11.32,11.27,11.27,12300.0,9.7375,9.7547,9.7116,9.7116,12300.0
2009-01-16 11:55:00,11.27,11.27,11.2,11.22,50400.0,9.7116,9.7116,9.6513,9.6686,50400.0
2009-01-16 12:00:00,11.23,11.26,11.23,11.25,25900.0,9.6772,9.703,9.6772,9.6944,25900.0
2009-01-16 12:05:00,11.24,11.24,11.19,11.19,15800.0,9.6858,9.6858,9.6427,9.6427,15800.0
2009-01-16 12:10:00,11.18,11.21,11.17,11.2,35000.0,9.6341,9.6599,9.6255,9.6513,35000.0
2009-01-16 12:15:00,11.19,11.2,11.08,11.1,127100.0,9.6427,9.6513,9.5479,9.5651,127100.0
2009-01-16 12:20:00,11.11,11.11,11.03,11.03,79700.0,9.5738,9.5738,9.5048,9.5048,79700.0
2009-01-16 12:25:00,11.02,11.02,10.99,11.01,282400.0,9.4962,9.4962,9.4704,9.4876,282400.0
2009-01-16 12:30:00,11.0,11.05,11.0,11.04,132200.0,9.479,9.5221,9.479,9.5134,132200.0
2009-01-16 12:35:00,11.04,11.05,11.01,11.05,293100.0,9.5134,9.5221,9.4876,9.5221,293100.0
2009-01-16 12:40:00,11.06,11.11,11.06,11.1,19500.0,9.5307,9.5738,9.5307,9.5651,19500.0
2009-01-16 12:45:00,11.11,11.15,11.1,11.15,13600.0,9.5738,9.6082,9.5651,9.6082,13600.0
2009-01-16 12:50:00,11.14,11.21,11.14,11.19,314300.0,9.5996,9.6599,9.5996,9.6427,314300.0
2009-01-16 12:55:00,11.2,11.22,11.17,11.22,10200.0,9.6513,9.6686,9.6255,9.6686,10200.0
2009-01-16 13:00:00,11.23,11.28,11.23,11.24,102800.0,9.6772,9.7203,9.6772,9.6858,102800.0
2009-01-16 13:05:00,11.24,11.24,11.21,11.22,22800.0,9.6858,9.6858,9.6599,9.6686,22800.0
2009-01-16 13:10:00,11.22,11.3,11.22,11.23,13300.0,9.6686,9.7375,9.6686,9.6772,13300.0
2009-01-16 13:15:00,11.22,11.23,11.16,11.2,18100.0,9.6686,9.6772,9.6168,9.6513,18100.0
2009-01-16 13:20:00,11.2,11.23,11.18,11.22,57800.0,9.6513,9.6772,9.6341,9.6686,57800.0
2009-01-16 13:25:00,11.21,11.27,11.2,11.27,16900.0,9.6599,9.7116,9.6513,9.7116,16900.0
2009-01-16 13:30:00,11.27,11.35,11.27,11.34,55200.0,9.7116,9.7806,9.7116,9.772,55200.0
2009-01-16 13:35:00,11.34,11.4,11.34,11.38,30900.0,9.772,9.8237,9.772,9.8064,30900.0
2009-01-16 13:40:00,11.38,11.41,11.38,11.39,76700.0,9.8064,9.8323,9.8064,9.815,76700.0
2009-01-16 13:45:00,11.39,11.39,11.36,11.38,101500.0,9.815,9.815,9.7892,9.8064,101500.0
2009-01-16 13:50:00,11.38,11.4,11.32,11.32,62000.0,9.8064,9.8237,9.7547,9.7547,62000.0
2009-01-16 13:55:00,11.32,11.4,11.32,11.4,14900.0,9.7547,9.8237,9.7547,9.8237,14900.0
2009-01-16 14:00:00,11.41,11.44,11.38,11.42,16400.0,9.8323,9.8581,9.8064,9.8409,16400.0
2009-01-16 14:05:00,11.42,11.5,11.42,11.47,19100.0,9.8409,9.9098,9.8409,9.884,19100.0
2009-01-16 14:10:00,11.47,11.48,11.44,11.45,60600.0,9.884,9.8926,9.8581,9.8667,60600.0
2009-01-16 14:15:00,11.46,11.47,11.38,11.38,46600.0,9.8754,9.884,9.8064,9.8064,46600.0
2009-01-16 14:20:00,11.38,11.41,11.36,11.41,17300.0,9.8064,9.8323,9.7892,9.8323,17300.0
2009-01-16 14:25:00,11.43,11.45,11.41,11.43,16300.0,9.8495,9.8667,9.8323,9.8495,16300.0
2009-01-16 14:30:00,11.45,11.48,11.35,11.37,23300.0,9.8667,9.8926,9.7806,9.7978,23300.0
2009-01-16 14:35:00,11.37,11.45,11.37,11.42,10100.0,9.7978,9.8667,9.7978,9.8409,10100.0
2009-01-16 14:40:00,11.44,11.48,11.38,11.41,15900.0,9.8581,9.8926,9.8064,9.8323,15900.0
2009-01-16 14:45:00,11.41,11.45,11.39,11.44,29200.0,9.8323,9.8667,9.815,9.8581,29200.0
2009-01-16 14:50:00,11.45,11.53,11.45,11.5,22800.0,9.8667,9.9357,9.8667,9.9098,22800.0
2009-01-16 14:55:00,11.49,11.54,11.48,11.54,83000.0,9.9012,9.9443,9.8926,9.9443,83000.0
2009-01-16 15:00:00,11.55,11.56,11.46,11.46,52200.0,9.9529,9.9615,9.8754,9.8754,52200.0
2009-01-16 15:05:00,11.47,11.57,11.47,11.56,53100.0,9.884,9.9702,9.884,9.9615,53100.0
2009-01-16 15:10:00,11.57,11.62,11.57,11.59,47200.0,9.9702,10.0132,9.9702,9.9874,47200.0
2009-01-16 15:15:00,11.6,11.67,11.6,11.64,147700.0,9.996,10.0563,9.996,10.0305,147700.0
2009-01-16 15:20:00,11.65,11.69,11.58,11.66,63600.0,10.0391,10.0736,9.9788,10.0477,63600.0
2009-01-16 15:25:00,11.68,11.69,11.57,11.58,55800.0,10.0649,10.0736,9.9702,9.9788,55800.0
2009-01-16 15:30:00,11.56,11.64,11.54,11.61,54000.0,9.9615,10.0305,9.9443,10.0046,54000.0
2009-01-16 15:35:00,11.61,11.63,11.55,11.58,52600.0,10.0046,10.0219,9.9529,9.9788,52600.0
2009-01-16 15:40:00,11.57,11.6,11.52,11.56,175800.0,9.9702,9.996,9.9271,9.9615,175800.0
2009-01-16 15:45:00,11.56,11.59,11.51,11.55,80400.0,9.9615,9.9874,9.9185,9.9529,80400.0
2009-01-16 15:50:00,11.54,11.58,11.52,11.55,73600.0,9.9443,9.9788,9.9271,9.9529,73600.0
2009-01-16 15:55:00,11.56,11.58,11.54,11.54,122600.0,9.9615,9.9788,9.9443,9.9443,122600.0
2009-01-16 16:00:00,11.54,11.54,11.54,11.54,0.0,9.9443,9.9443,9.9443,9.9443,0.0
2009-01-16 16:05:00,11.56,11.57,11.56,11.57,3000.0,9.9615,9.9702,9.9615,9.9702,3000.0
2009-01-16 16:10:00,11.55,11.55,11.55,11.55,2000.0,9.9529,9.9529,9.9529,9.9529,2000.0
2009-01-20 09:30:00,11.44,11.5,11.3,11.32,58200.0,9.8581,9.9098,9.7375,9.7547,58200.0
2009-01-20 09:35:00,11.34,11.34,11.16,11.17,12800.0,9.772,9.772,9.6168,9.6255,12800.0
2009-01-20 09:40:00,11.17,11.17,11.1,11.1,35800.0,9.6255,9.6255,9.5651,9.5651,35800.0
2009-01-20 09:45:00,11.09,11.09,11.0,11.0,175000.0,9.5565,9.5565,9.479,9.479,175000.0
2009-01-20 09:50:00,11.01,11.07,10.96,10.96,57200.0,9.4876,9.5393,9.4445,9.4445,57200.0
2009-01-20 09:55:00,10.99,11.05,10.99,11.01,145600.0,9.4704,9.5221,9.4704,9.4876,145600.0
2009-01-20 10:00:00,10.99,11.02,10.96,10.98,91800.0,9.4704,9.4962,9.4445,9.4617,91800.0
2009-01-20 10:05:00,10.98,11.16,10.98,11.16,59600.0,9.4617,9.6168,9.4617,9.6168,59600.0
2009-01-20 10:10:00,11.15,11.23,11.15,11.21,62900.0,9.6082,9.6772,9.6082,9.6599,62900.0
2009-01-20 10:15:00,11.21,11.25,11.2,11.22,192100.0,9.6599,9.6944,9.6513,9.6686,192100.0
2009-01-20 10:20:00,11.22,11.31,11.2,11.27,134500.0,9.6686,9.7461,9.6513,9.7116,134500.0
2009-01-20 10:25:00,11.27,11.28,11.23,11.27,125600.0,9.7116,9.7203,9.6772,9.7116,125600.0
2009-01-20 10:30:00,11.27,11.27,11.24,11.24,27600.0,9.7116,9.7116,9.6858,9.6858,27600.0
2009-01-20 10:35:00,11.23,11.23,11.17,11.17,7400.0,9.6772,9.6772,9.6255,9.6255,7400.0
2009-01-20 10:40:00,11.17,11.18,11.08,11.08,36900.0,9.6255,9.6341,9.5479,9.5479,36900.0
2009-01-20 10:45:00,11.07,11.09,11.03,11.09,18000.0,9.5393,9.5565,9.5048,9.5565,18000.0
2009-01-20 10:50:00,11.08,11.13,11.07,11.12,76800.0,9.5479,9.591,9.5393,9.5824,76800.0
2009-01-20 10:55:00,11.12,11.12,11.03,11.05,327000.0,9.5824,9.5824,9.5048,9.5221,327000.0
2009-01-20 11:00:00,11.05,11.1,11.04,11.05,269000.0,9.5221,9.5651,9.5134,9.5221,269000.0
2009-01-20 11:05:00,11.06,11.06,10.99,10.99,258800.0,9.5307,9.5307,9.4704,9.4704,258800.0
2009-01-20 11:10:00,10.99,11.02,10.97,10.97,49400.0,9.4704,9.4962,9.4531,9.4531,49400.0
2009-01-20 11:15:00,10.96,10.98,10.96,10.98,22400.0,9.4445,9.4617,9.4445,9.4617,22400.0
2009-01-20 11:20:00,10.98,10.98,10.95,10.95,38800.0,9.4617,9.4617,9.4359,9.4359,38800.0
2009-01-20 11:25:00,10.95,10.99,10.95,10.99,24500.0,9.4359,9.4704,9.4359,9.4704,24500.0
2009-01-20 11:30:00,10.99,11.05,10.98,11.04,19500.0,9.4704,9.5221,9.4617,9.5134,19500.0
2009-01-20 11:35:00,11.05,11.13,11.05,11.12,5500.0,9.5221,9.591,9.5221,9.5824,5500.0
2009-01-20 11:40:00,11.13,11.14,11.11,11.11,3500.0,9.591,9.5996,9.5738,9.5738,3500.0
2009-01-20 11:45:00,11.13,11.13,11.1,11.11,13200.0,9.591,9.591,9.5651,9.5738,13200.0
2009-01-20 11:50:00,11.11,11.11,11.08,11.09,6300.0,9.5738,9.5738,9.5479,9.5565,6300.0
2009-01-20 11:55:00,11.09,11.09,11.05,11.05,2700.0,9.5565,9.5565,9.5221,9.5221,2700.0
2009-01-20 12:00:00,11.06,11.15,11.06,11.15,5800.0,9.5307,9.6082,9.5307,9.6082,5800.0
2009-01-20 12:05:00,11.14,11.14,11.09,11.12,7000.0,9.5996,9.5996,9.5565,9.5824,7000.0
2009-01-20 12:10:00,11.11,11.16,11.1,11.16,13100.0,9.5738,9.6168,9.5651,9.6168,13100.0
2009-01-20 12:15:00,11.17,11.19,11.15,11.15,5000.0,9.6255,9.6427,9.6082,9.6082,5000.0
2009-01-20 12:20:00,11.14,11.14,11.11,11.12,24200.0,9.5996,9.5996,9.5738,9.5824,24200.0
2009-01-20 12:25:00,11.12,11.12,11.0,11.04,37100.0,9.5824,9.5824,9.479,9.5134,37100.0
2009-01-20 12:30:00,11.04,11.1,11.03,11.1,6600.0,9.5134,9.5651,9.5048,9.5651,6600.0
2009-01-20 12:35:00,11.13,11.13,11.09,11.1,12200.0,9.591,9.591,9.5565,9.5651,12200.0
2009-01-20 12:40:00,11.08,11.11,11.07,11.11,6600.0,9.5479,9.5738,9.5393,9.5738,6600.0
2009-01-20 12:45:00,11.11,11.15,11.08,11.09,21100.0,9.5738,9.6082,9.5479,9.5565,21100.0
2009-01-20 12:50:00,11.1,11.11,11.03,11.03,21900.0,9.5651,9.5738,9.5048,9.5048,21900.0
2009-01-20 12:55:00,11.03,11.05,11.03,11.03,7800.0,9.5048,9.5221,9.5048,9.5048,7800.0
2009-01-20 13:00:00,11.03,11.08,11.02,11.05,5600.0,9.5048,9.5479,9.4962,9.5221,5600.0
2009-01-20 13:05:00,11.06,11.06,10.96,10.96,19600.0,9.5307,9.5307,9.4445,9.4445,19600.0
2009-01-20 13:10:00,10.95,10.99,10.93,10.93,13500.0,9.4359,9.4704,9.4187,9.4187,13500.0
2009-01-20 13:15:00,10.94,10.95,10.91,10.94,14600.0,9.4273,9.4359,9.4014,9.4273,14600.0
2009-01-20 13:20:00,10.95,10.97,10.95,10.97,34900.0,9.4359,9.4531,9.4359,9.4531,34900.0
2009-01-20 13:25:00,10.97,11.01,10.97,10.99,23300.0,9.4531,9.4876,9.4531,9.4704,23300.0
2009-01-20 13:30:00,10.99,10.99,10.9,10.9,36900.0,9.4704,9.4704,9.3928,9.3928,36900.0
2009-01-20 13:35:00,10.91,10.94,10.91,10.94,27200.0,9.4014,9.4273,9.4014,9.4273,27200.0
2009-01-20 13:40:00,10.94,10.96,10.93,10.96,17200.0,9.4273,9.4445,9.4187,9.4445,17200.0
2009-01-20 13:45:00,10.96,10.96,10.9,10.91,64800.0,9.4445,9.4445,9.3928,9.4014,64800.0
2009-01-20 13:50:00,10.91,10.92,10.9,10.9,9500.0,9.4014,9.41,9.3928,9.3928,9500.0
2009-01-20 13:55:00,10.9,10.91,10.88,10.88,50600.0,9.3928,9.4014,9.3756,9.3756,50600.0
2009-01-20 14:00:00,10.87,10.87,10.84,10.87,120200.0,9.3669,9.3669,9.3411,9.3669,120200.0
2009-01-20 14:05:00,10.89,10.91,10.89,10.89,10600.0,9.3842,9.4014,9.3842,9.3842,10600.0
2009-01-20 14:10:00,10.88,10.88,10.84,10.84,12000.0,9.3756,9.3756,9.3411,9.3411,12000.0
2009-01-20 14:15:00,10.83,10.86,10.83,10.83,7900.0,9.3325,9.3583,9.3325,9.3325,7900.0
2009-01-20 14:20:00,10.83,10.83,10.77,10.77,16200.0,9.3325,9.3325,9.2808,9.2808,16200.0
2009-01-20 14:25:00,10.78,10.84,10.78,10.84,12000.0,9.2894,9.3411,9.2894,9.3411,12000.0
2009-01-20 14:30:00,10.84,10.84,10.81,10.83,8200.0,9.3411,9.3411,9.3152,9.3325,8200.0
2009-01-20 14:35:00,10.84,10.88,10.83,10.85,143400.0,9.3411,9.3756,9.3325,9.3497,143400.0
2009-01-20 14:40:00,10.85,10.86,10.83,10.84,22900.0,9.3497,9.3583,9.3325,9.3411,22900.0
2009-01-20 14:45:00,10.83,10.83,10.78,10.8,67900.0,9.3325,9.3325,9.2894,9.3066,67900.0
2009-01-20 14:50:00,10.79,10.84,10.79,10.84,8500.0,9.298,9.3411,9.298,9.3411,8500.0
2009-01-20 14:55:00,10.83,10.83,10.75,10.79,57100.0,9.3325,9.3325,9.2635,9.298,57100.0
2009-01-20 15:00:00,10.78,10.79,10.73,10.76,30300.0,9.2894,9.298,9.2463,9.2722,30300.0
2009-01-20 15:05:00,10.74,10.74,10.7,10.7,11000.0,9.2549,9.2549,9.2205,9.2205,11000.0
2009-01-20 15:10:00,10.71,10.74,10.71,10.72,19600.0,9.2291,9.2549,9.2291,9.2377,19600.0
2009-01-20 15:15:00,10.73,10.73,10.69,10.73,19200.0,9.2463,9.2463,9.2118,9.2463,19200.0
2009-01-20 15:20:00,10.73,10.76,10.72,10.75,13100.0,9.2463,9.2722,9.2377,9.2635,13100.0
2009-01-20 15:25:00,10.74,10.81,10.74,10.77,52200.0,9.2549,9.3152,9.2549,9.2808,52200.0
2009-01-20 15:30:00,10.76,10.85,10.76,10.83,35300.0,9.2722,9.3497,9.2722,9.3325,35300.0
2009-01-20 15:35:00,10.85,10.87,10.77,10.79,47900.0,9.3497,9.3669,9.2808,9.298,47900.0
2009-01-20 15:40:00,10.79,10.81,10.75,10.77,38100.0,9.298,9.3152,9.2635,9.2808,38100.0
2009-01-20 15:45:00,10.77,10.82,10.76,10.82,159800.0,9.2808,9.3239,9.2722,9.3239,159800.0
2009-01-20 15:50:00,10.81,10.81,10.72,10.74,59900.0,9.3152,9.3152,9.2377,9.2549,59900.0
2009-01-20 15:55:00,10.73,10.74,10.69,10.73,248600.0,9.2463,9.2549,9.2118,9.2463,248600.0
2009-01-20 16:00:00,10.75,10.78,10.64,10.73,1300.0,9.2635,9.2894,9.1688,9.2463,1300.0
2009-01-20 16:05:00,10.73,10.73,10.73,10.73,0.0,9.2463,9.2463,9.2463,9.2463,0.0
2009-01-20 16:10:00,10.76,10.76,10.76,10.76,1300.0,9.2722,9.2722,9.2722,9.2722,1300.0
2009-01-21 09:30:00,10.94,11.07,10.79,10.8,22600.0,9.4273,9.5393,9.298,9.3066,22600.0
2009-01-21 09:35:00,10.81,10.82,10.69,10.7,96800.0,9.3152,9.3239,9.2118,9.2205,96800.0
2009-01-21 09:40:00,10.7,10.7,10.6,10.6,79300.0,9.2205,9.2205,9.1343,9.1343,79300.0
2009-01-21 09:45:00,10.59,10.64,10.57,10.63,136600.0,9.1257,9.1688,9.1084,9.1601,136600.0
2009-01-21 09:50:00,10.62,10.75,10.61,10.75,46300.0,9.1515,9.2635,9.1429,9.2635,46300.0
2009-01-21 09:55:00,10.75,10.75,10.69,10.69,54800.0,9.2635,9.2635,9.2118,9.2118,54800.0
2009-01-21 10:00:00,10.7,10.7,10.65,10.68,29100.0,9.2205,9.2205,9.1774,9.2032,29100.0
2009-01-21 10:05:00,10.69,10.72,10.58,10.58,28100.0,9.2118,9.2377,9.117,9.117,28100.0
2009-01-21 10:10:00,10.59,10.61,10.54,10.55,22700.0,9.1257,9.1429,9.0826,9.0912,22700.0
2009-01-21 10:15:00,10.56,10.64,10.54,10.63,24000.0,9.0998,9.1688,9.0826,9.1601,24000.0
2009-01-21 10:20:00,10.64,10.64,10.57,10.57,33900.0,9.1688,9.1688,9.1084,9.1084,33900.0
2009-01-21 10:25:00,10.58,10.63,10.52,10.52,22100.0,9.117,9.1601,9.0653,9.0653,22100.0
2009-01-21 10:30:00,10.53,10.56,10.51,10.53,25100.0,9.074,9.0998,9.0567,9.074,25100.0
2009-01-21 10:35:00,10.53,10.54,10.48,10.49,17700.0,9.074,9.0826,9.0309,9.0395,17700.0
2009-01-21 10:40:00,10.49,10.49,10.43,10.45,8300.0,9.0395,9.0395,8.9878,9.005,8300.0
2009-01-21 10:45:00,10.46,10.47,10.41,10.41,13600.0,9.0136,9.0223,8.9706,8.9706,13600.0
2009-01-21 10:50:00,10.41,10.42,10.38,10.42,13600.0,8.9706,8.9792,8.9447,8.9792,13600.0
2009-01-21 10:55:00,10.42,10.42,10.36,10.37,160000.0,8.9792,8.9792,8.9275,8.9361,160000.0
2009-01-21 11:00:00,10.37,10.4,10.37,10.38,36100.0,8.9361,8.9619,8.9361,8.9447,36100.0
2009-01-21 11:05:00,10.38,10.45,10.37,10.4,77300.0,8.9447,9.005,8.9361,8.9619,77300.0
2009-01-21 11:10:00,10.4,10.4,10.34,10.35,105000.0,8.9619,8.9619,8.9102,8.9189,105000.0
2009-01-21 11:15:00,10.34,10.36,10.31,10.35,258500.0,8.9102,8.9275,8.8844,8.9189,258500.0
2009-01-21 11:20:00,10.34,10.41,10.34,10.36,72700.0,8.9102,8.9706,8.9102,8.9275,72700.0
2009-01-21 11:25:00,10.36,10.36,10.3,10.31,381100.0,8.9275,8.9275,8.8758,8.8844,381100.0
2009-01-21 11:30:00,10.32,10.35,10.31,10.34,294800.0,8.893,8.9189,8.8844,8.9102,294800.0
2009-01-21 11:35:00,10.33,10.37,10.33,10.36,23000.0,8.9016,8.9361,8.9016,8.9275,23000.0
2009-01-21 11:40:00,10.36,10.42,10.34,10.4,50400.0,8.9275,8.9792,8.9102,8.9619,50400.0
2009-01-21 11:45:00,10.4,10.43,10.39,10.42,24100.0,8.9619,8.9878,8.9533,8.9792,24100.0
2009-01-21 11:50:00,10.42,10.46,10.41,10.41,21900.0,8.9792,9.0136,8.9706,8.9706,21900.0
2009-01-21 11:55:00,10.41,10.41,10.38,10.38,23700.0,8.9706,8.9706,8.9447,8.9447,23700.0
2009-01-21 12:00:00,10.38,10.39,10.37,10.39,27000.0,8.9447,8.9533,8.9361,8.9533,27000.0
2009-01-21 12:05:00,10.39,10.46,10.39,10.46,55200.0,8.9533,9.0136,8.9533,9.0136,55200.0
2009-01-21 12:10:00,10.46,10.56,10.46,10.54,157100.0,9.0136,9.0998,9.0136,9.0826,157100.0
2009-01-21 12:15:00,10.54,10.55,10.48,10.48,96800.0,9.0826,9.0912,9.0309,9.0309,96800.0
2009-01-21 12:20:00,10.48,10.52,10.44,10.44,53200.0,9.0309,9.0653,8.9964,8.9964,53200.0
2009-01-21 12:25:00,10.45,10.46,10.44,10.45,108900.0,9.005,9.0136,8.9964,9.005,108900.0
2009-01-21 12:30:00,10.45,10.5,10.43,10.49,27300.0,9.005,9.0481,8.9878,9.0395,27300.0
2009-01-21 12:35:00,10.49,10.49,10.41,10.41,29100.0,9.0395,9.0395,8.9706,8.9706,29100.0
2009-01-21 12:40:00,10.41,10.45,10.39,10.4,56100.0,8.9706,9.005,8.9533,8.9619,56100.0
2009-01-21 12:45:00,10.39,10.39,10.36,10.38,82700.0,8.9533,8.9533,8.9275,8.9447,82700.0
2009-01-21 12:50:00,10.38,10.38,10.34,10.34,16300.0,8.9447,8.9447,8.9102,8.9102,16300.0
2009-01-21 12:55:00,10.35,10.46,10.35,10.45,95900.0,8.9189,9.0136,8.9189,9.005,95900.0
2009-01-21 13:00:00,10.46,10.46,10.39,10.4,207300.0,9.0136,9.0136,8.9533,8.9619,207300.0
2009-01-21 13:05:00,10.39,10.45,10.39,10.4,233100.0,8.9533,9.005,8.9533,8.9619,233100.0
2009-01-21 13:10:00,10.4,10.4,10.34,10.34,94700.0,8.9619,8.9619,8.9102,8.9102,94700.0
2009-01-21 13:15:00,10.35,10.36,10.33,10.36,46500.0,8.9189,8.9275,8.9016,8.9275,46500.0
2009-01-21 13:20:00,10.37,10.38,10.36,10.38,14300.0,8.9361,8.9447,8.9275,8.9447,14300.0
2009-01-21 13:25:00,10.37,10.38,10.31,10.33,18100.0,8.9361,8.9447,8.8844,8.9016,18100.0
2009-01-21 13:30:00,10.33,10.41,10.33,10.41,42500.0,8.9016,8.9706,8.9016,8.9706,42500.0
2009-01-21 13:35:00,10.43,10.47,10.42,10.43,34300.0,8.9878,9.0223,8.9792,8.9878,34300.0
2009-01-21 13:40:00,10.43,10.46,10.42,10.42,24400.0,8.9878,9.0136,8.9792,8.9792,24400.0
2009-01-21 13:45:00,10.42,10.47,10.41,10.44,25700.0,8.9792,9.0223,8.9706,8.9964,25700.0
2009-01-21 13:50:00,10.43,10.45,10.41,10.43,23600.0,8.9878,9.005,8.9706,8.9878,23600.0
2009-01-21 13:55:00,10.43,10.48,10.42,10.48,20900.0,8.9878,9.0309,8.9792,9.0309,20900.0
2009-01-21 14:00:00,10.48,10.48,10.42,10.43,24400.0,9.0309,9.0309,8.9792,8.9878,24400.0
2009-01-21 14:05:00,10.44,10.45,10.41,10.42,33200.0,8.9964,9.005,8.9706,8.9792,33200.0
2009-01-21 14:10:00,10.43,10.49,10.42,10.48,53100.0,8.9878,9.0395,8.9792,9.0309,53100.0
2009-01-21 14:15:00,10.49,10.52,10.46,10.51,41000.0,9.0395,9.0653,9.0136,9.0567,41000.0
2009-01-21 14:20:00,10.51,10.54,10.48,10.49,38500.0,9.0567,9.0826,9.0309,9.0395,38500.0
2009-01-21 14:25:00,10.49,10.53,10.48,10.51,22200.0,9.0395,9.074,9.0309,9.0567,22200.0
2009-01-21 14:30:00,10.52,10.62,10.52,10.62,49200.0,9.0653,9.1515,9.0653,9.1515,49200.0
2009-01-21 14:35:00,10.62,10.64,10.6,10.6,71700.0,9.1515,9.1688,9.1343,9.1343,71700.0
2009-01-21 14:40:00,10.6,10.62,10.56,10.57,20000.0,9.1343,9.1515,9.0998,9.1084,20000.0
2009-01-21 14:45:00,10.57,10.64,10.57,10.6,40700.0,9.1084,9.1688,9.1084,9.1343,40700.0
2009-01-21 14:50:00,10.59,10.65,10.59,10.62,168700.0,9.1257,9.1774,9.1257,9.1515,168700.0
2009-01-21 14:55:00,10.61,10.65,10.6,10.64,97300.0,9.1429,9.1774,9.1343,9.1688,97300.0
2009-01-21 15:00:00,10.65,10.67,10.63,10.67,35300.0,9.1774,9.1946,9.1601,9.1946,35300.0
2009-01-21 15:05:00,10.67,10.78,10.67,10.78,128900.0,9.1946,9.2894,9.1946,9.2894,128900.0
2009-01-21 15:10:00,10.79,10.81,10.76,10.76,30800.0,9.298,9.3152,9.2722,9.2722,30800.0
2009-01-21 15:15:00,10.77,10.81,10.77,10.8,169400.0,9.2808,9.3152,9.2808,9.3066,169400.0
2009-01-21 15:20:00,10.8,10.8,10.72,10.72,67700.0,9.3066,9.3066,9.2377,9.2377,67700.0
2009-01-21 15:25:00,10.73,10.74,10.68,10.73,33300.0,9.2463,9.2549,9.2032,9.2463,33300.0
2009-01-21 15:30:00,10.73,10.76,10.72,10.76,37300.0,9.2463,9.2722,9.2377,9.2722,37300.0
2009-01-21 15:35:00,10.76,10.85,10.75,10.85,155800.0,9.2722,9.3497,9.2635,9.3497,155800.0
2009-01-21 15:40:00,10.85,10.87,10.82,10.85,70800.0,9.3497,9.3669,9.3239,9.3497,70800.0
2009-01-21 15:45:00,10.84,10.87,10.81,10.84,80600.0,9.3411,9.3669,9.3152,9.3411,80600.0
2009-01-21 15:50:00,10.85,10.91,10.84,10.91,230000.0,9.3497,9.4014,9.3411,9.4014,230000.0
2009-01-21 15:55:00,10.92,10.96,10.91,10.95,155400.0,9.41,9.4445,9.4014,9.4359,155400.0
2009-01-21 16:00:00,10.95,10.95,10.95,10.95,0.0,9.4359,9.4359,9.4359,9.4359,0.0
2009-01-21 16:05:00,10.92,10.92,10.92,10.92,4500.0,9.41,9.41,9.41,9.41,4500.0
2009-01-21 16:10:00,10.92,10.92,10.92,10.92,0.0,9.41,9.41,9.41,9.41,0.0
2009-01-22 09:30:00,10.58,10.71,10.58,10.71,32700.0,9.117,9.2291,9.117,9.2291,32700.0
2009-01-22 09:35:00,10.71,10.81,10.71,10.75,118300.0,9.2291,9.3152,9.2291,9.2635,118300.0
2009-01-22 09:40:00,10.75,10.79,10.71,10.72,202000.0,9.2635,9.298,9.2291,9.2377,202000.0
2009-01-22 09:45:00,10.71,10.71,10.58,10.63,220700.0,9.2291,9.2291,9.117,9.1601,220700.0
2009-01-22 09:50:00,10.63,10.75,10.58,10.75,118300.0,9.1601,9.2635,9.117,9.2635,118300.0
2009-01-22 09:55:00,10.74,10.74,10.61,10.62,36500.0,9.2549,9.2549,9.1429,9.1515,36500.0
2009-01-22 10:00:00,10.63,10.7,10.6,10.6,111200.0,9.1601,9.2205,9.1343,9.1343,111200.0
2009-01-22 10:05:00,10.61,10.66,10.59,10.65,96300.0,9.1429,9.186,9.1257,9.1774,96300.0
2009-01-22 10:10:00,10.65,10.66,10.61,10.62,64600.0,9.1774,9.186,9.1429,9.1515,64600.0
2009-01-22 10:15:00,10.62,10.67,10.57,10.67,90900.0,9.1515,9.1946,9.1084,9.1946,90900.0
2009-01-22 10:20:00,10.69,10.72,10.58,10.6,140300.0,9.2118,9.2377,9.117,9.1343,140300.0
2009-01-22 10:25:00,10.6,10.63,10.58,10.62,60500.0,9.1343,9.1601,9.117,9.1515,60500.0
2009-01-22 10:30:00,10.61,10.64,10.56,10.57,92700.0,9.1429,9.1688,9.0998,9.1084,92700.0
2009-01-22 10:35:00,10.57,10.63,10.57,10.59,50200.0,9.1084,9.1601,9.1084,9.1257,50200.0
2009-01-22 10:40:00,10.58,10.63,10.56,10.6,121700.0,9.117,9.1601,9.0998,9.1343,121700.0
2009-01-22 10:45:00,10.6,10.64,10.57,10.63,47400.0,9.1343,9.1688,9.1084,9.1601,47400.0
2009-01-22 10:50:00,10.63,10.66,10.62,10.64,51200.0,9.1601,9.186,9.1515,9.1688,51200.0
2009-01-22 10:55:00,10.63,10.64,10.6,10.62,51100.0,9.1601,9.1688,9.1343,9.1515,51100.0
2009-01-22 11:00:00,10.61,10.63,10.57,10.62,110400.0,9.1429,9.1601,9.1084,9.1515,110400.0
2009-01-22 11:05:00,10.62,10.66,10.62,10.63,55700.0,9.1515,9.186,9.1515,9.1601,55700.0
2009-01-22 11:10:00,10.63,10.66,10.63,10.66,62800.0,9.1601,9.186,9.1601,9.186,62800.0
2009-01-22 11:15:00,10.65,10.7,10.65,10.67,80200.0,9.1774,9.2205,9.1774,9.1946,80200.0
2009-01-22 11:20:00,10.67,10.71,10.63,10.7,75000.0,9.1946,9.2291,9.1601,9.2205,75000.0
2009-01-22 11:25:00,10.71,10.74,10.66,10.68,95300.0,9.2291,9.2549,9.186,9.2032,95300.0
2009-01-22 11:30:00,10.67,10.67,10.63,10.66,34400.0,9.1946,9.1946,9.1601,9.186,34400.0
2009-01-22 11:35:00,10.66,10.66,10.58,10.58,42000.0,9.186,9.186,9.117,9.117,42000.0
2009-01-22 11:40:00,10.58,10.6,10.56,10.57,40200.0,9.117,9.1343,9.0998,9.1084,40200.0
2009-01-22 11:45:00,10.57,10.63,10.56,10.6,52000.0,9.1084,9.1601,9.0998,9.1343,52000.0
2009-01-22 11:50:00,10.6,10.63,10.59,10.61,47700.0,9.1343,9.1601,9.1257,9.1429,47700.0
2009-01-22 11:55:00,10.61,10.61,10.54,10.55,99400.0,9.1429,9.1429,9.0826,9.0912,99400.0
2009-01-22 12:00:00,10.55,10.56,10.53,10.54,46300.0,9.0912,9.0998,9.074,9.0826,46300.0
2009-01-22 12:05:00,10.53,10.58,10.52,10.57,67900.0,9.074,9.117,9.0653,9.1084,67900.0
2009-01-22 12:10:00,10.58,10.59,10.56,10.57,36300.0,9.117,9.1257,9.0998,9.1084,36300.0
2009-01-22 12:15:00,10.58,10.61,10.57,10.59,52600.0,9.117,9.1429,9.1084,9.1257,52600.0
2009-01-22 12:20:00,10.59,10.6,10.54,10.55,131700.0,9.1257,9.1343,9.0826,9.0912,131700.0
2009-01-22 12:25:00,10.55,10.58,10.53,10.58,12100.0,9.0912,9.117,9.074,9.117,12100.0
2009-01-22 12:30:00,10.57,10.58,10.54,10.58,39900.0,9.1084,9.117,9.0826,9.117,39900.0
2009-01-22 12:35:00,10.58,10.63,10.57,10.6,32600.0,9.117,9.1601,9.1084,9.1343,32600.0
2009-01-22 12:40:00,10.6,10.6,10.57,10.57,55900.0,9.1343,9.1343,9.1084,9.1084,55900.0
2009-01-22 12:45:00,10.57,10.66,10.56,10.64,28700.0,9.1084,9.186,9.0998,9.1688,28700.0
2009-01-22 12:50:00,10.64,10.65,10.58,10.59,21800.0,9.1688,9.1774,9.117,9.1257,21800.0
2009-01-22 12:55:00,10.6,10.62,10.56,10.56,13200.0,9.1343,9.1515,9.0998,9.0998,13200.0
2009-01-22 13:00:00,10.56,10.63,10.55,10.6,13100.0,9.0998,9.1601,9.0912,9.1343,13100.0
2009-01-22 13:05:00,10.61,10.61,10.6,10.6,7200.0,9.1429,9.1429,9.1343,9.1343,7200.0
2009-01-22 13:10:00,10.6,10.6,10.54,10.55,22700.0,9.1343,9.1343,9.0826,9.0912,22700.0
2009-01-22 13:15:00,10.56,10.61,10.56,10.61,15300.0,9.0998,9.1429,9.0998,9.1429,15300.0
2009-01-22 13:20:00,10.61,10.61,10.52,10.52,25200.0,9.1429,9.1429,9.0653,9.0653,25200.0
2009-01-22 13:25:00,10.52,10.6,10.52,10.55,19900.0,9.0653,9.1343,9.0653,9.0912,19900.0
2009-01-22 13:30:00,10.55,10.55,10.52,10.53,19800.0,9.0912,9.0912,9.0653,9.074,19800.0
2009-01-22 13:35:00,10.52,10.59,10.52,10.59,17000.0,9.0653,9.1257,9.0653,9.1257,17000.0
2009-01-22 13:40:00,10.57,10.62,10.56,10.56,28000.0,9.1084,9.1515,9.0998,9.0998,28000.0
2009-01-22 13:45:00,10.55,10.68,10.54,10.67,31200.0,9.0912,9.2032,9.0826,9.1946,31200.0
2009-01-22 13:50:00,10.67,10.73,10.66,10.71,157600.0,9.1946,9.2463,9.186,9.2291,157600.0
2009-01-22 13:55:00,10.71,10.74,10.67,10.74,148800.0,9.2291,9.2549,9.1946,9.2549,148800.0
2009-01-22 14:00:00,10.75,10.81,10.72,10.78,158900.0,9.2635,9.3152,9.2377,9.2894,158900.0
2009-01-22 14:05:00,10.78,10.89,10.76,10.83,174500.0,9.2894,9.3842,9.2722,9.3325,174500.0
2009-01-22 14:10:00,10.83,10.9,10.81,10.87,68200.0,9.3325,9.3928,9.3152,9.3669,68200.0
2009-01-22 14:15:00,10.87,10.94,10.84,10.91,102600.0,9.3669,9.4273,9.3411,9.4014,102600.0
2009-01-22 14:20:00,10.91,10.95,10.86,10.88,102300.0,9.4014,9.4359,9.3583,9.3756,102300.0
2009-01-22 14:25:00,10.87,10.9,10.84,10.85,41900.0,9.3669,9.3928,9.3411,9.3497,41900.0
2009-01-22 14:30:00,10.85,10.86,10.77,10.79,88800.0,9.3497,9.3583,9.2808,9.298,88800.0
2009-01-22 14:35:00,10.79,10.88,10.78,10.85,58900.0,9.298,9.3756,9.2894,9.3497,58900.0
2009-01-22 14:40:00,10.86,10.88,10.8,10.8,34600.0,9.3583,9.3756,9.3066,9.3066,34600.0
2009-01-22 14:45:00,10.79,10.79,10.66,10.66,104000.0,9.298,9.298,9.186,9.186,104000.0
2009-01-22 14:50:00,10.66,10.72,10.65,10.7,76200.0,9.186,9.2377,9.1774,9.2205,76200.0
2009-01-22 14:55:00,10.7,10.76,10.68,10.76,38000.0,9.2205,9.2722,9.2032,9.2722,38000.0
2009-01-22 15:00:00,10.76,10.76,10.61,10.61,48400.0,9.2722,9.2722,9.1429,9.1429,48400.0
2009-01-22 15:05:00,10.59,10.63,10.57,10.61,77300.0,9.1257,9.1601,9.1084,9.1429,77300.0
2009-01-22 15:10:00,10.6,10.69,10.58,10.66,75500.0,9.1343,9.2118,9.117,9.186,75500.0
2009-01-22 15:15:00,10.68,10.69,10.58,10.6,159900.0,9.2032,9.2118,9.117,9.1343,159900.0
2009-01-22 15:20:00,10.61,10.67,10.58,10.63,62100.0,9.1429,9.1946,9.117,9.1601,62100.0
2009-01-22 15:25:00,10.64,10.71,10.64,10.71,73200.0,9.1688,9.2291,9.1688,9.2291,73200.0
2009-01-22 15:30:00,10.71,10.71,10.64,10.66,54500.0,9.2291,9.2291,9.1688,9.186,54500.0
2009-01-22 15:35:00,10.65,10.65,10.59,10.62,121300.0,9.1774,9.1774,9.1257,9.1515,121300.0
2009-01-22 15:40:00,10.62,10.77,10.62,10.74,87500.0,9.1515,9.2808,9.1515,9.2549,87500.0
2009-01-22 15:45:00,10.75,10.81,10.74,10.78,102600.0,9.2635,9.3152,9.2549,9.2894,102600.0
2009-01-22 15:50:00,10.78,10.78,10.69,10.7,94800.0,9.2894,9.2894,9.2118,9.2205,94800.0
2009-01-22 15:55:00,10.7,10.7,10.67,10.67,215800.0,9.2205,9.2205,9.1946,9.1946,215800.0
2009-01-22 16:00:00,10.68,10.69,10.66,10.68,7000.0,9.2032,9.2118,9.186,9.2032,7000.0
2009-01-22 16:05:00,10.69,10.69,10.69,10.69,3000.0,9.2118,9.2118,9.2118,9.2118,3000.0
2009-01-22 16:10:00,10.69,10.69,10.69,10.69,0.0,9.2118,9.2118,9.2118,9.2118,0.0
2009-01-23 09:30:00,10.39,10.4,10.32,10.34,18200.0,8.9533,8.9619,8.893,8.9102,18200.0
2009-01-23 09:35:00,10.34,10.5,10.33,10.44,87900.0,8.9102,9.0481,8.9016,8.9964,87900.0
2009-01-23 09:40:00,10.45,10.67,10.44,10.67,212300.0,9.005,9.1946,8.9964,9.1946,212300.0
2009-01-23 09:45:00,10.67,10.69,10.56,10.62,123100.0,9.1946,9.2118,9.0998,9.1515,123100.0
2009-01-23 09:50:00,10.63,10.72,10.61,10.71,63800.0,9.1601,9.2377,9.1429,9.2291,63800.0
2009-01-23 09:55:00,10.7,10.7,10.51,10.51,205600.0,9.2205,9.2205,9.0567,9.0567,205600.0
2009-01-23 10:00:00,10.51,10.63,10.49,10.62,104900.0,9.0567,9.1601,9.0395,9.1515,104900.0
2009-01-23 10:05:00,10.61,10.61,10.53,10.56,22600.0,9.1429,9.1429,9.074,9.0998,22600.0
2009-01-23 10:10:00,10.55,10.57,10.51,10.57,29300.0,9.0912,9.1084,9.0567,9.1084,29300.0
2009-01-23 10:15:00,10.57,10.61,10.57,10.58,27800.0,9.1084,9.1429,9.1084,9.117,27800.0
2009-01-23 10:20:00,10.58,10.59,10.53,10.59,14800.0,9.117,9.1257,9.074,9.1257,14800.0
2009-01-23 10:25:00,10.59,10.6,10.52,10.52,15700.0,9.1257,9.1343,9.0653,9.0653,15700.0
2009-01-23 10:30:00,10.52,10.52,10.42,10.42,58200.0,9.0653,9.0653,8.9792,8.9792,58200.0
2009-01-23 10:35:00,10.42,10.47,10.41,10.47,22800.0,8.9792,9.0223,8.9706,9.0223,22800.0
2009-01-23 10:40:00,10.43,10.43,10.4,10.43,18100.0,8.9878,8.9878,8.9619,8.9878,18100.0
2009-01-23 10:45:00,10.43,10.49,10.42,10.48,16000.0,8.9878,9.0395,8.9792,9.0309,16000.0
2009-01-23 10:50:00,10.48,10.51,10.48,10.51,7900.0,9.0309,9.0567,9.0309,9.0567,7900.0
2009-01-23 10:55:00,10.51,10.52,10.48,10.48,5300.0,9.0567,9.0653,9.0309,9.0309,5300.0
2009-01-23 11:00:00,10.47,10.6,10.47,10.6,28200.0,9.0223,9.1343,9.0223,9.1343,28200.0
2009-01-23 11:05:00,10.6,10.6,10.56,10.57,10900.0,9.1343,9.1343,9.0998,9.1084,10900.0
2009-01-23 11:10:00,10.59,10.62,10.56,10.62,18400.0,9.1257,9.1515,9.0998,9.1515,18400.0
2009-01-23 11:15:00,10.62,10.67,10.61,10.66,58100.0,9.1515,9.1946,9.1429,9.186,58100.0
2009-01-23 11:20:00,10.66,10.71,10.65,10.67,19700.0,9.186,9.2291,9.1774,9.1946,19700.0
2009-01-23 11:25:00,10.65,10.69,10.62,10.63,137200.0,9.1774,9.2118,9.1515,9.1601,137200.0
2009-01-23 11:30:00,10.63,10.68,10.62,10.62,130000.0,9.1601,9.2032,9.1515,9.1515,130000.0
2009-01-23 11:35:00,10.63,10.66,10.62,10.65,18100.0,9.1601,9.186,9.1515,9.1774,18100.0
2009-01-23 11:40:00,10.65,10.68,10.64,10.64,26700.0,9.1774,9.2032,9.1688,9.1688,26700.0
2009-01-23 11:45:00,10.63,10.63,10.59,10.6,132700.0,9.1601,9.1601,9.1257,9.1343,132700.0
2009-01-23 11:50:00,10.6,10.62,10.58,10.6,35600.0,9.1343,9.1515,9.117,9.1343,35600.0
2009-01-23 11:55:00,10.59,10.59,10.51,10.53,150600.0,9.1257,9.1257,9.0567,9.074,150600.0
2009-01-23 12:00:00,10.53,10.59,10.53,10.58,14900.0,9.074,9.1257,9.074,9.117,14900.0
2009-01-23 12:05:00,10.58,10.61,10.57,10.57,21400.0,9.117,9.1429,9.1084,9.1084,21400.0
2009-01-23 12:10:00,10.58,10.65,10.58,10.64,23700.0,9.117,9.1774,9.117,9.1688,23700.0
2009-01-23 12:15:00,10.64,10.66,10.61,10.61,16600.0,9.1688,9.186,9.1429,9.1429,16600.0
2009-01-23 12:20:00,10.63,10.7,10.63,10.67,21000.0,9.1601,9.2205,9.1601,9.1946,21000.0
2009-01-23 12:25:00,10.67,10.69,10.64,10.67,32600.0,9.1946,9.2118,9.1688,9.1946,32600.0
2009-01-23 12:30:00,10.67,10.67,10.62,10.62,22300.0,9.1946,9.1946,9.1515,9.1515,22300.0
2009-01-23 12:35:00,10.6,10.6,10.55,10.55,22700.0,9.1343,9.1343,9.0912,9.0912,22700.0
2009-01-23 12:40:00,10.55,10.57,10.55,10.56,15900.0,9.0912,9.1084,9.0912,9.0998,15900.0
2009-01-23 12:45:00,10.55,10.67,10.55,10.66,15800.0,9.0912,9.1946,9.0912,9.186,15800.0
2009-01-23 12:50:00,10.66,10.69,10.59,10.59,27600.0,9.186,9.2118,9.1257,9.1257,27600.0
2009-01-23 12:55:00,10.59,10.64,10.55,10.6,19900.0,9.1257,9.1688,9.0912,9.1343,19900.0
2009-01-23 13:00:00,10.6,10.66,10.57,10.66,30300.0,9.1343,9.186,9.1084,9.186,30300.0
2009-01-23 13:05:00,10.66,10.66,10.6,10.62,32300.0,9.186,9.186,9.1343,9.1515,32300.0
2009-01-23 13:10:00,10.62,10.72,10.62,10.7,26700.0,9.1515,9.2377,9.1515,9.2205,26700.0
2009-01-23 13:15:00,10.69,10.77,10.67,10.77,41600.0,9.2118,9.2808,9.1946,9.2808,41600.0
2009-01-23 13:20:00,10.77,10.81,10.75,10.76,141200.0,9.2808,9.3152,9.2635,9.2722,141200.0
2009-01-23 13:25:00,10.77,10.8,10.77,10.77,20900.0,9.2808,9.3066,9.2808,9.2808,20900.0
2009-01-23 13:30:00,10.77,10.84,10.77,10.84,19200.0,9.2808,9.3411,9.2808,9.3411,19200.0
2009-01-23 13:35:00,10.84,10.89,10.83,10.83,31400.0,9.3411,9.3842,9.3325,9.3325,31400.0
2009-01-23 13:40:00,10.83,10.86,10.83,10.86,26900.0,9.3325,9.3583,9.3325,9.3583,26900.0
2009-01-23 13:45:00,10.86,10.88,10.86,10.87,19100.0,9.3583,9.3756,9.3583,9.3669,19100.0
2009-01-23 13:50:00,10.87,10.88,10.82,10.86,22100.0,9.3669,9.3756,9.3239,9.3583,22100.0
2009-01-23 13:55:00,10.86,10.94,10.84,10.94,80000.0,9.3583,9.4273,9.3411,9.4273,80000.0
2009-01-23 14:00:00,10.94,11.0,10.91,10.92,204900.0,9.4273,9.479,9.4014,9.41,204900.0
2009-01-23 14:05:00,10.91,10.94,10.9,10.91,61300.0,9.4014,9.4273,9.3928,9.4014,61300.0
2009-01-23 14:10:00,10.9,10.9,10.8,10.8,129600.0,9.3928,9.3928,9.3066,9.3066,129600.0
2009-01-23 14:15:00,10.8,10.83,10.77,10.82,128400.0,9.3066,9.3325,9.2808,9.3239,128400.0
2009-01-23 14:20:00,10.83,10.92,10.81,10.92,84100.0,9.3325,9.41,9.3152,9.41,84100.0
2009-01-23 14:25:00,10.91,10.93,10.86,10.87,80700.0,9.4014,9.4187,9.3583,9.3669,80700.0
2009-01-23 14:30:00,10.87,10.88,10.76,10.76,46300.0,9.3669,9.3756,9.2722,9.2722,46300.0
2009-01-23 14:35:00,10.75,10.8,10.75,10.78,49100.0,9.2635,9.3066,9.2635,9.2894,49100.0
2009-01-23 14:40:00,10.79,10.79,10.69,10.73,277100.0,9.298,9.298,9.2118,9.2463,277100.0
2009-01-23 14:45:00,10.73,10.76,10.7,10.74,29400.0,9.2463,9.2722,9.2205,9.2549,29400.0
2009-01-23 14:50:00,10.75,10.75,10.63,10.65,102900.0,9.2635,9.2635,9.1601,9.1774,102900.0
2009-01-23 14:55:00,10.63,10.68,10.58,10.66,59200.0,9.1601,9.2032,9.117,9.186,59200.0
2009-01-23 15:00:00,10.65,10.73,10.62,10.73,69600.0,9.1774,9.2463,9.1515,9.2463,69600.0
2009-01-23 15:05:00,10.73,10.74,10.63,10.63,29700.0,9.2463,9.2549,9.1601,9.1601,29700.0
2009-01-23 15:10:00,10.61,10.7,10.6,10.67,35100.0,9.1429,9.2205,9.1343,9.1946,35100.0
2009-01-23 15:15:00,10.66,10.71,10.64,10.7,33600.0,9.186,9.2291,9.1688,9.2205,33600.0
2009-01-23 15:20:00,10.7,10.76,10.69,10.74,20300.0,9.2205,9.2722,9.2118,9.2549,20300.0
2009-01-23 15:25:00,10.74,10.76,10.67,10.67,20400.0,9.2549,9.2722,9.1946,9.1946,20400.0
2009-01-23 15:30:00,10.66,10.69,10.62,10.68,54900.0,9.186,9.2118,9.1515,9.2032,54900.0
2009-01-23 15:35:00,10.68,10.75,10.68,10.73,33100.0,9.2032,9.2635,9.2032,9.2463,33100.0
2009-01-23 15:40:00,10.74,10.76,10.7,10.7,42100.0,9.2549,9.2722,9.2205,9.2205,42100.0
2009-01-23 15:45:00,10.7,10.74,10.7,10.74,21000.0,9.2205,9.2549,9.2205,9.2549,21000.0
2009-01-23 15:50:00,10.75,10.78,10.73,10.75,59100.0,9.2635,9.2894,9.2463,9.2635,59100.0
2009-01-23 15:55:00,10.76,10.77,10.72,10.72,86300.0,9.2722,9.2808,9.2377,9.2377,86300.0
2009-01-23 16:00:00,10.7,10.74,10.69,10.74,1400.0,9.2205,9.2549,9.2118,9.2549,1400.0
2009-01-23 16:05:00,10.74,10.74,10.74,10.74,0.0,9.2549,9.2549,9.2549,9.2549,0.0
2009-01-23 16:10:00,10.64,10.64,10.64,10.64,300.0,9.1688,9.1688,9.1688,9.1688,300.0
2009-01-26 09:30:00,10.81,10.82,10.7,10.78,73000.0,9.3152,9.3239,9.2205,9.2894,73000.0
2009-01-26 09:35:00,10.78,10.79,10.69,10.76,75400.0,9.2894,9.298,9.2118,9.2722,75400.0
2009-01-26 09:40:00,10.77,10.94,10.77,10.91,146100.0,9.2808,9.4273,9.2808,9.4014,146100.0
2009-01-26 09:45:00,10.91,10.97,10.81,10.82,103200.0,9.4014,9.4531,9.3152,9.3239,103200.0
2009-01-26 09:50:00,10.82,10.89,10.8,10.89,42800.0,9.3239,9.3842,9.3066,9.3842,42800.0
2009-01-26 09:55:00,10.9,11.02,10.81,11.02,356400.0,9.3928,9.4962,9.3152,9.4962,356400.0
2009-01-26 10:00:00,11.02,11.31,11.02,11.31,672100.0,9.4962,9.7461,9.4962,9.7461,672100.0
2009-01-26 10:05:00,11.3,11.32,11.19,11.28,278000.0,9.7375,9.7547,9.6427,9.7203,278000.0
2009-01-26 10:10:00,11.29,11.31,11.24,11.27,209800.0,9.7289,9.7461,9.6858,9.7116,209800.0
2009-01-26 10:15:00,11.27,11.3,11.22,11.23,169600.0,9.7116,9.7375,9.6686,9.6772,169600.0
2009-01-26 10:20:00,11.24,11.29,11.24,11.29,76000.0,9.6858,9.7289,9.6858,9.7289,76000.0
2009-01-26 10:25:00,11.29,11.37,11.27,11.27,378200.0,9.7289,9.7978,9.7116,9.7116,378200.0
2009-01-26 10:30:00,11.28,11.32,11.27,11.3,59300.0,9.7203,9.7547,9.7116,9.7375,59300.0
2009-01-26 10:35:00,11.3,11.32,11.21,11.21,56300.0,9.7375,9.7547,9.6599,9.6599,56300.0
2009-01-26 10:40:00,11.21,11.23,11.19,11.2,37200.0,9.6599,9.6772,9.6427,9.6513,37200.0
2009-01-26 10:45:00,11.19,11.27,11.18,11.27,41500.0,9.6427,9.7116,9.6341,9.7116,41500.0
2009-01-26 10:50:00,11.27,11.27,11.19,11.19,22900.0,9.7116,9.7116,9.6427,9.6427,22900.0
2009-01-26 10:55:00,11.19,11.2,11.13,11.17,35000.0,9.6427,9.6513,9.591,9.6255,35000.0
2009-01-26 11:00:00,11.17,11.23,11.17,11.17,44400.0,9.6255,9.6772,9.6255,9.6255,44400.0
2009-01-26 11:05:00,11.16,11.18,11.13,11.14,21300.0,9.6168,9.6341,9.591,9.5996,21300.0
2009-01-26 11:10:00,11.15,11.25,11.15,11.24,256200.0,9.6082,9.6944,9.6082,9.6858,256200.0
2009-01-26 11:15:00,11.23,11.24,11.13,11.14,24800.0,9.6772,9.6858,9.591,9.5996,24800.0
2009-01-26 11:20:00,11.14,11.15,11.13,11.14,11000.0,9.5996,9.6082,9.591,9.5996,11000.0
2009-01-26 11:25:00,11.14,11.15,11.13,11.15,7200.0,9.5996,9.6082,9.591,9.6082,7200.0
2009-01-26 11:30:00,11.15,11.18,11.15,11.16,11900.0,9.6082,9.6341,9.6082,9.6168,11900.0
2009-01-26 11:35:00,11.16,11.17,11.14,11.14,20500.0,9.6168,9.6255,9.5996,9.5996,20500.0
2009-01-26 11:40:00,11.13,11.13,11.1,11.12,14200.0,9.591,9.591,9.5651,9.5824,14200.0
2009-01-26 11:45:00,11.12,11.13,11.06,11.06,20200.0,9.5824,9.591,9.5307,9.5307,20200.0
2009-01-26 11:50:00,11.06,11.09,11.05,11.07,11100.0,9.5307,9.5565,9.5221,9.5393,11100.0
2009-01-26 11:55:00,11.09,11.1,11.08,11.09,31000.0,9.5565,9.5651,9.5479,9.5565,31000.0
2009-01-26 12:00:00,11.09,11.15,11.09,11.15,32900.0,9.5565,9.6082,9.5565,9.6082,32900.0
2009-01-26 12:05:00,11.14,11.14,11.11,11.12,15700.0,9.5996,9.5996,9.5738,9.5824,15700.0
2009-01-26 12:10:00,11.11,11.11,11.09,11.09,6900.0,9.5738,9.5738,9.5565,9.5565,6900.0
2009-01-26 12:15:00,11.1,11.11,11.08,11.09,12900.0,9.5651,9.5738,9.5479,9.5565,12900.0
2009-01-26 12:20:00,11.08,11.18,11.08,11.17,17700.0,9.5479,9.6341,9.5479,9.6255,17700.0
2009-01-26 12:25:00,11.16,11.17,11.14,11.14,18900.0,9.6168,9.6255,9.5996,9.5996,18900.0
2009-01-26 12:30:00,11.13,11.19,11.11,11.11,132700.0,9.591,9.6427,9.5738,9.5738,132700.0
2009-01-26 12:35:00,11.1,11.1,11.06,11.09,15500.0,9.5651,9.5651,9.5307,9.5565,15500.0
2009-01-26 12:40:00,11.08,11.1,11.07,11.1,14900.0,9.5479,9.5651,9.5393,9.5651,14900.0
2009-01-26 12:45:00,11.11,11.15,11.1,11.1,23400.0,9.5738,9.6082,9.5651,9.5651,23400.0
2009-01-26 12:50:00,11.11,11.16,11.07,11.15,22500.0,9.5738,9.6168,9.5393,9.6082,22500.0
2009-01-26 12:55:00,11.15,11.15,11.09,11.1,23200.0,9.6082,9.6082,9.5565,9.5651,23200.0
2009-01-26 13:00:00,11.09,11.14,11.09,11.12,28800.0,9.5565,9.5996,9.5565,9.5824,28800.0
2009-01-26 13:05:00,11.12,11.12,11.03,11.04,119800.0,9.5824,9.5824,9.5048,9.5134,119800.0
2009-01-26 13:10:00,11.05,11.06,11.03,11.04,128400.0,9.5221,9.5307,9.5048,9.5134,128400.0
2009-01-26 13:15:00,11.04,11.07,11.04,11.05,72900.0,9.5134,9.5393,9.5134,9.5221,72900.0
2009-01-26 13:20:00,11.05,11.07,10.99,11.06,56400.0,9.5221,9.5393,9.4704,9.5307,56400.0
2009-01-26 13:25:00,11.06,11.07,11.01,11.03,43100.0,9.5307,9.5393,9.4876,9.5048,43100.0
2009-01-26 13:30:00,11.03,11.03,10.93,10.94,58300.0,9.5048,9.5048,9.4187,9.4273,58300.0
2009-01-26 13:35:00,10.94,10.98,10.94,10.96,47600.0,9.4273,9.4617,9.4273,9.4445,47600.0
2009-01-26 13:40:00,10.96,11.0,10.95,11.0,30600.0,9.4445,9.479,9.4359,9.479,30600.0
2009-01-26 13:45:00,11.01,11.02,10.96,10.96,20300.0,9.4876,9.4962,9.4445,9.4445,20300.0
2009-01-26 13:50:00,10.95,10.95,10.9,10.92,35500.0,9.4359,9.4359,9.3928,9.41,35500.0
2009-01-26 13:55:00,10.92,10.93,10.9,10.9,33600.0,9.41,9.4187,9.3928,9.3928,33600.0
2009-01-26 14:00:00,10.92,10.92,10.82,10.84,165900.0,9.41,9.41,9.3239,9.3411,165900.0
2009-01-26 14:05:00,10.84,10.85,10.76,10.8,109300.0,9.3411,9.3497,9.2722,9.3066,109300.0
2009-01-26 14:10:00,10.81,10.82,10.78,10.8,53400.0,9.3152,9.3239,9.2894,9.3066,53400.0
2009-01-26 14:15:00,10.78,10.82,10.76,10.81,42100.0,9.2894,9.3239,9.2722,9.3152,42100.0
2009-01-26 14:20:00,10.81,10.86,10.78,10.78,107500.0,9.3152,9.3583,9.2894,9.2894,107500.0
2009-01-26 14:25:00,10.8,10.85,10.79,10.82,45400.0,9.3066,9.3497,9.298,9.3239,45400.0
2009-01-26 14:30:00,10.82,10.86,10.81,10.86,33800.0,9.3239,9.3583,9.3152,9.3583,33800.0
2009-01-26 14:35:00,10.89,10.91,10.88,10.88,49200.0,9.3842,9.4014,9.3756,9.3756,49200.0
2009-01-26 14:40:00,10.9,10.91,10.84,10.85,29400.0,9.3928,9.4014,9.3411,9.3497,29400.0
2009-01-26 14:45:00,10.85,10.93,10.81,10.93,79500.0,9.3497,9.4187,9.3152,9.4187,79500.0
2009-01-26 14:50:00,10.93,10.95,10.91,10.95,39500.0,9.4187,9.4359,9.4014,9.4359,39500.0
2009-01-26 14:55:00,10.95,11.0,10.91,10.99,93100.0,9.4359,9.479,9.4014,9.4704,93100.0
2009-01-26 15:00:00,10.99,11.04,10.98,10.98,71000.0,9.4704,9.5134,9.4617,9.4617,71000.0
2009-01-26 15:05:00,10.98,11.02,10.96,11.02,35700.0,9.4617,9.4962,9.4445,9.4962,35700.0
2009-01-26 15:10:00,11.04,11.05,10.96,10.97,28000.0,9.5134,9.5221,9.4445,9.4531,28000.0
2009-01-26 15:15:00,10.98,10.98,10.93,10.98,39600.0,9.4617,9.4617,9.4187,9.4617,39600.0
2009-01-26 15:20:00,10.97,11.03,10.97,11.01,35000.0,9.4531,9.5048,9.4531,9.4876,35000.0
2009-01-26 15:25:00,11.03,11.12,11.03,11.06,73700.0,9.5048,9.5824,9.5048,9.5307,73700.0
2009-01-26 15:30:00,11.07,11.07,11.01,11.01,53000.0,9.5393,9.5393,9.4876,9.4876,53000.0
2009-01-26 15:35:00,11.02,11.04,10.94,10.95,93700.0,9.4962,9.5134,9.4273,9.4359,93700.0
2009-01-26 15:40:00,10.94,10.99,10.87,10.94,51300.0,9.4273,9.4704,9.3669,9.4273,51300.0
2009-01-26 15:45:00,10.94,10.99,10.91,10.97,117300.0,9.4273,9.4704,9.4014,9.4531,117300.0
2009-01-26 15:50:00,10.98,10.98,10.94,10.96,93200.0,9.4617,9.4617,9.4273,9.4445,93200.0
2009-01-26 15:55:00,10.96,10.97,10.92,10.97,251800.0,9.4445,9.4531,9.41,9.4531,251800.0
2009-01-26 16:00:00,10.97,10.97,10.97,10.97,100.0,9.4531,9.4531,9.4531,9.4531,100.0
2009-01-26 16:05:00,10.97,10.97,10.97,10.97,0.0,9.4531,9.4531,9.4531,9.4531,0.0
2009-01-26 16:10:00,10.97,10.97,10.97,10.97,0.0,9.4531,9.4531,9.4531,9.4531,0.0
2009-01-27 09:30:00,11.0,11.01,10.92,10.94,202600.0,9.479,9.4876,9.41,9.4273,202600.0
2009-01-27 09:35:00,10.94,11.15,10.93,11.12,231700.0,9.4273,9.6082,9.4187,9.5824,231700.0
2009-01-27 09:40:00,11.12,11.12,11.03,11.03,32700.0,9.5824,9.5824,9.5048,9.5048,32700.0
2009-01-27 09:45:00,11.04,11.1,10.96,10.96,351700.0,9.5134,9.5651,9.4445,9.4445,351700.0
2009-01-27 09:50:00,10.95,11.0,10.94,10.96,30600.0,9.4359,9.479,9.4273,9.4445,30600.0
2009-01-27 09:55:00,10.97,11.02,10.96,10.97,19100.0,9.4531,9.4962,9.4445,9.4531,19100.0
2009-01-27 10:00:00,10.96,10.97,10.87,10.91,48700.0,9.4445,9.4531,9.3669,9.4014,48700.0
2009-01-27 10:05:00,10.92,10.92,10.77,10.79,53300.0,9.41,9.41,9.2808,9.298,53300.0
2009-01-27 10:10:00,10.8,10.86,10.8,10.85,25900.0,9.3066,9.3583,9.3066,9.3497,25900.0
2009-01-27 10:15:00,10.84,10.85,10.82,10.84,13200.0,9.3411,9.3497,9.3239,9.3411,13200.0
2009-01-27 10:20:00,10.84,10.93,10.84,10.89,26400.0,9.3411,9.4187,9.3411,9.3842,26400.0
2009-01-27 10:25:00,10.9,10.91,10.82,10.82,66500.0,9.3928,9.4014,9.3239,9.3239,66500.0
2009-01-27 10:30:00,10.81,10.83,10.79,10.83,16700.0,9.3152,9.3325,9.298,9.3325,16700.0
2009-01-27 10:35:00,10.83,10.86,10.83,10.86,24400.0,9.3325,9.3583,9.3325,9.3583,24400.0
2009-01-27 10:40:00,10.86,10.87,10.85,10.85,77700.0,9.3583,9.3669,9.3497,9.3497,77700.0
2009-01-27 10:45:00,10.83,10.83,10.78,10.78,10200.0,9.3325,9.3325,9.2894,9.2894,10200.0
2009-01-27 10:50:00,10.78,10.83,10.77,10.83,15300.0,9.2894,9.3325,9.2808,9.3325,15300.0
2009-01-27 10:55:00,10.82,10.87,10.81,10.87,21700.0,9.3239,9.3669,9.3152,9.3669,21700.0
2009-01-27 11:00:00,10.87,10.88,10.86,10.86,6900.0,9.3669,9.3756,9.3583,9.3583,6900.0
2009-01-27 11:05:00,10.86,10.94,10.85,10.93,11400.0,9.3583,9.4273,9.3497,9.4187,11400.0
2009-01-27 11:10:00,10.92,10.94,10.91,10.92,11000.0,9.41,9.4273,9.4014,9.41,11000.0
2009-01-27 11:15:00,10.92,10.98,10.92,10.95,35400.0,9.41,9.4617,9.41,9.4359,35400.0
2009-01-27 11:20:00,10.95,10.96,10.93,10.93,11800.0,9.4359,9.4445,9.4187,9.4187,11800.0
2009-01-27 11:25:00,10.93,10.95,10.93,10.95,9000.0,9.4187,9.4359,9.4187,9.4359,9000.0
2009-01-27 11:30:00,10.95,10.96,10.88,10.88,6500.0,9.4359,9.4445,9.3756,9.3756,6500.0
2009-01-27 11:35:00,10.87,10.89,10.86,10.89,20300.0,9.3669,9.3842,9.3583,9.3842,20300.0
2009-01-27 11:40:00,10.89,10.89,10.87,10.87,19100.0,9.3842,9.3842,9.3669,9.3669,19100.0
2009-01-27 11:45:00,10.87,10.93,10.87,10.92,17800.0,9.3669,9.4187,9.3669,9.41,17800.0
2009-01-27 11:50:00,10.91,10.92,10.89,10.91,9200.0,9.4014,9.41,9.3842,9.4014,9200.0
2009-01-27 11:55:00,10.91,10.91,10.82,10.83,172200.0,9.4014,9.4014,9.3239,9.3325,172200.0
2009-01-27 12:00:00,10.83,10.83,10.8,10.82,87800.0,9.3325,9.3325,9.3066,9.3239,87800.0
2009-01-27 12:05:00,10.82,10.85,10.82,10.84,12200.0,9.3239,9.3497,9.3239,9.3411,12200.0
2009-01-27 12:10:00,10.84,10.86,10.81,10.82,25700.0,9.3411,9.3583,9.3152,9.3239,25700.0
2009-01-27 12:15:00,10.83,10.88,10.83,10.88,6200.0,9.3325,9.3756,9.3325,9.3756,6200.0
2009-01-27 12:20:00,10.88,10.9,10.88,10.89,6200.0,9.3756,9.3928,9.3756,9.3842,6200.0
2009-01-27 12:25:00,10.88,10.96,10.88,10.94,17900.0,9.3756,9.4445,9.3756,9.4273,17900.0
2009-01-27 12:30:00,10.94,10.95,10.91,10.91,8400.0,9.4273,9.4359,9.4014,9.4014,8400.0
2009-01-27 12:35:00,10.91,10.92,10.91,10.91,3100.0,9.4014,9.41,9.4014,9.4014,3100.0
2009-01-27 12:40:00,10.92,10.95,10.92,10.92,9700.0,9.41,9.4359,9.41,9.41,9700.0
2009-01-27 12:45:00,10.91,10.91,10.88,10.89,8100.0,9.4014,9.4014,9.3756,9.3842,8100.0
2009-01-27 12:50:00,10.89,10.89,10.86,10.88,9400.0,9.3842,9.3842,9.3583,9.3756,9400.0
2009-01-27 12:55:00,10.89,10.9,10.85,10.85,353100.0,9.3842,9.3928,9.3497,9.3497,353100.0
2009-01-27 13:00:00,10.85,10.86,10.84,10.84,17500.0,9.3497,9.3583,9.3411,9.3411,17500.0
2009-01-27 13:05:00,10.84,10.84,10.77,10.78,31900.0,9.3411,9.3411,9.2808,9.2894,31900.0
2009-01-27 13:10:00,10.79,10.84,10.78,10.83,13700.0,9.298,9.3411,9.2894,9.3325,13700.0
2009-01-27 13:15:00,10.83,10.83,10.81,10.82,13300.0,9.3325,9.3325,9.3152,9.3239,13300.0
2009-01-27 13:20:00,10.82,10.89,10.82,10.89,13200.0,9.3239,9.3842,9.3239,9.3842,13200.0
2009-01-27 13:25:00,10.89,10.9,10.8,10.8,19500.0,9.3842,9.3928,9.3066,9.3066,19500.0
2009-01-27 13:30:00,10.81,10.81,10.77,10.78,12800.0,9.3152,9.3152,9.2808,9.2894,12800.0
2009-01-27 13:35:00,10.78,10.79,10.77,10.78,7700.0,9.2894,9.298,9.2808,9.2894,7700.0
2009-01-27 13:40:00,10.78,10.84,10.75,10.75,349100.0,9.2894,9.3411,9.2635,9.2635,349100.0
2009-01-27 13:45:00,10.75,10.77,10.7,10.72,464400.0,9.2635,9.2808,9.2205,9.2377,464400.0
2009-01-27 13:50:00,10.73,10.76,10.73,10.75,9300.0,9.2463,9.2722,9.2463,9.2635,9300.0
2009-01-27 13:55:00,10.75,10.75,10.7,10.7,19400.0,9.2635,9.2635,9.2205,9.2205,19400.0
2009-01-27 14:00:00,10.7,10.73,10.68,10.71,15900.0,9.2205,9.2463,9.2032,9.2291,15900.0
2009-01-27 14:05:00,10.7,10.71,10.67,10.69,18000.0,9.2205,9.2291,9.1946,9.2118,18000.0
2009-01-27 14:10:00,10.7,10.72,10.67,10.68,17400.0,9.2205,9.2377,9.1946,9.2032,17400.0
2009-01-27 14:15:00,10.67,10.75,10.66,10.73,69300.0,9.1946,9.2635,9.186,9.2463,69300.0
2009-01-27 14:20:00,10.74,10.74,10.7,10.72,76500.0,9.2549,9.2549,9.2205,9.2377,76500.0
2009-01-27 14:25:00,10.72,10.74,10.7,10.71,49000.0,9.2377,9.2549,9.2205,9.2291,49000.0
2009-01-27 14:30:00,10.7,10.72,10.69,10.72,10100.0,9.2205,9.2377,9.2118,9.2377,10100.0
2009-01-27 14:35:00,10.73,10.79,10.73,10.76,19500.0,9.2463,9.298,9.2463,9.2722,19500.0
2009-01-27 14:40:00,10.75,10.77,10.75,10.76,20300.0,9.2635,9.2808,9.2635,9.2722,20300.0
2009-01-27 14:45:00,10.75,10.76,10.74,10.76,9300.0,9.2635,9.2722,9.2549,9.2722,9300.0
2009-01-27 14:50:00,10.76,10.83,10.76,10.81,19700.0,9.2722,9.3325,9.2722,9.3152,19700.0
2009-01-27 14:55:00,10.82,10.82,10.8,10.82,13700.0,9.3239,9.3239,9.3066,9.3239,13700.0
2009-01-27 15:00:00,10.82,10.84,10.74,10.78,29800.0,9.3239,9.3411,9.2549,9.2894,29800.0
2009-01-27 15:05:00,10.78,10.85,10.76,10.85,182100.0,9.2894,9.3497,9.2722,9.3497,182100.0
2009-01-27 15:10:00,10.85,10.88,10.83,10.86,222500.0,9.3497,9.3756,9.3325,9.3583,222500.0
2009-01-27 15:15:00,10.85,10.86,10.84,10.84,7900.0,9.3497,9.3583,9.3411,9.3411,7900.0
2009-01-27 15:20:00,10.84,10.86,10.83,10.86,13300.0,9.3411,9.3583,9.3325,9.3583,13300.0
2009-01-27 15:25:00,10.85,10.9,10.84,10.87,108800.0,9.3497,9.3928,9.3411,9.3669,108800.0
2009-01-27 15:30:00,10.87,10.87,10.77,10.79,265100.0,9.3669,9.3669,9.2808,9.298,265100.0
2009-01-27 15:35:00,10.8,10.82,10.79,10.82,25600.0,9.3066,9.3239,9.298,9.3239,25600.0
2009-01-27 15:40:00,10.81,10.82,10.79,10.8,61500.0,9.3152,9.3239,9.298,9.3066,61500.0
2009-01-27 15:45:00,10.8,10.81,10.75,10.77,49100.0,9.3066,9.3152,9.2635,9.2808,49100.0
2009-01-27 15:50:00,10.78,10.81,10.77,10.8,48500.0,9.2894,9.3152,9.2808,9.3066,48500.0
2009-01-27 15:55:00,10.81,10.82,10.78,10.78,113100.0,9.3152,9.3239,9.2894,9.2894,113100.0
2009-01-27 16:00:00,10.81,10.81,10.81,10.81,600.0,9.3152,9.3152,9.3152,9.3152,600.0
2009-01-27 16:05:00,10.81,10.81,10.81,10.81,0.0,9.3152,9.3152,9.3152,9.3152,0.0
2009-01-27 16:10:00,10.81,10.81,10.81,10.81,0.0,9.3152,9.3152,9.3152,9.3152,0.0
2009-01-28 09:30:00,11.11,11.16,11.07,11.09,102200.0,9.5738,9.6168,9.5393,9.5565,102200.0
2009-01-28 09:35:00,11.09,11.23,11.08,11.08,177900.0,9.5565,9.6772,9.5479,9.5479,177900.0
2009-01-28 09:40:00,11.08,11.19,11.07,11.07,47000.0,9.5479,9.6427,9.5393,9.5393,47000.0
2009-01-28 09:45:00,11.07,11.16,11.07,11.15,75100.0,9.5393,9.6168,9.5393,9.6082,75100.0
2009-01-28 09:50:00,11.13,11.2,11.11,11.12,74700.0,9.591,9.6513,9.5738,9.5824,74700.0
2009-01-28 09:55:00,11.11,11.12,11.08,11.09,31400.0,9.5738,9.5824,9.5479,9.5565,31400.0
2009-01-28 10:00:00,11.1,11.14,11.09,11.1,126900.0,9.5651,9.5996,9.5565,9.5651,126900.0
2009-01-28 10:05:00,11.11,11.15,11.11,11.15,39000.0,9.5738,9.6082,9.5738,9.6082,39000.0
2009-01-28 10:10:00,11.15,11.17,11.13,11.16,61900.0,9.6082,9.6255,9.591,9.6168,61900.0
2009-01-28 10:15:00,11.17,11.2,11.13,11.2,52100.0,9.6255,9.6513,9.591,9.6513,52100.0
2009-01-28 10:20:00,11.2,11.25,11.19,11.23,68600.0,9.6513,9.6944,9.6427,9.6772,68600.0
2009-01-28 10:25:00,11.23,11.3,11.22,11.29,107500.0,9.6772,9.7375,9.6686,9.7289,107500.0
2009-01-28 10:30:00,11.29,11.35,11.29,11.33,95300.0,9.7289,9.7806,9.7289,9.7633,95300.0
2009-01-28 10:35:00,11.34,11.39,11.34,11.38,203000.0,9.772,9.815,9.772,9.8064,203000.0
2009-01-28 10:40:00,11.38,11.39,11.36,11.38,80300.0,9.8064,9.815,9.7892,9.8064,80300.0
2009-01-28 10:45:00,11.38,11.4,11.37,11.39,92700.0,9.8064,9.8237,9.7978,9.815,92700.0
2009-01-28 10:50:00,11.39,11.4,11.35,11.38,19300.0,9.815,9.8237,9.7806,9.8064,19300.0
2009-01-28 10:55:00,11.38,11.39,11.36,11.38,21800.0,9.8064,9.815,9.7892,9.8064,21800.0
2009-01-28 11:00:00,11.39,11.39,11.37,11.39,23400.0,9.815,9.815,9.7978,9.815,23400.0
2009-01-28 11:05:00,11.39,11.45,11.38,11.44,104300.0,9.815,9.8667,9.8064,9.8581,104300.0
2009-01-28 11:10:00,11.44,11.47,11.42,11.42,206400.0,9.8581,9.884,9.8409,9.8409,206400.0
2009-01-28 11:15:00,11.42,11.44,11.41,11.44,37700.0,9.8409,9.8581,9.8323,9.8581,37700.0
2009-01-28 11:20:00,11.45,11.49,11.45,11.48,55600.0,9.8667,9.9012,9.8667,9.8926,55600.0
2009-01-28 11:25:00,11.48,11.5,11.4,11.47,104600.0,9.8926,9.9098,9.8237,9.884,104600.0
2009-01-28 11:30:00,11.48,11.5,11.47,11.5,70100.0,9.8926,9.9098,9.884,9.9098,70100.0
2009-01-28 11:35:00,11.49,11.5,11.49,11.49,36000.0,9.9012,9.9098,9.9012,9.9012,36000.0
2009-01-28 11:40:00,11.49,11.54,11.49,11.52,51400.0,9.9012,9.9443,9.9012,9.9271,51400.0
2009-01-28 11:45:00,11.52,11.53,11.5,11.51,35400.0,9.9271,9.9357,9.9098,9.9185,35400.0
2009-01-28 11:50:00,11.51,11.54,11.51,11.53,32000.0,9.9185,9.9443,9.9185,9.9357,32000.0
2009-01-28 11:55:00,11.53,11.55,11.53,11.55,24000.0,9.9357,9.9529,9.9357,9.9529,24000.0
2009-01-28 12:00:00,11.55,11.56,11.51,11.53,29100.0,9.9529,9.9615,9.9185,9.9357,29100.0
2009-01-28 12:05:00,11.53,11.53,11.48,11.5,10400.0,9.9357,9.9357,9.8926,9.9098,10400.0
2009-01-28 12:10:00,11.5,11.53,11.5,11.53,68400.0,9.9098,9.9357,9.9098,9.9357,68400.0
2009-01-28 12:15:00,11.53,11.55,11.53,11.54,82400.0,9.9357,9.9529,9.9357,9.9443,82400.0
2009-01-28 12:20:00,11.54,11.55,11.53,11.55,14400.0,9.9443,9.9529,9.9357,9.9529,14400.0
2009-01-28 12:25:00,11.55,11.56,11.54,11.55,52600.0,9.9529,9.9615,9.9443,9.9529,52600.0
2009-01-28 12:30:00,11.56,11.56,11.52,11.52,29900.0,9.9615,9.9615,9.9271,9.9271,29900.0
2009-01-28 12:35:00,11.52,11.53,11.51,11.52,16800.0,9.9271,9.9357,9.9185,9.9271,16800.0
2009-01-28 12:40:00,11.53,11.55,11.52,11.54,117100.0,9.9357,9.9529,9.9271,9.9443,117100.0
2009-01-28 12:45:00,11.54,11.55,11.54,11.55,19400.0,9.9443,9.9529,9.9443,9.9529,19400.0
2009-01-28 12:50:00,11.55,11.56,11.55,11.55,14200.0,9.9529,9.9615,9.9529,9.9529,14200.0
2009-01-28 12:55:00,11.55,11.55,11.53,11.53,19000.0,9.9529,9.9529,9.9357,9.9357,19000.0
2009-01-28 13:00:00,11.52,11.52,11.5,11.51,188800.0,9.9271,9.9271,9.9098,9.9185,188800.0
2009-01-28 13:05:00,11.51,11.58,11.51,11.56,50100.0,9.9185,9.9788,9.9185,9.9615,50100.0
2009-01-28 13:10:00,11.55,11.56,11.55,11.56,35800.0,9.9529,9.9615,9.9529,9.9615,35800.0
2009-01-28 13:15:00,11.56,11.56,11.54,11.54,11000.0,9.9615,9.9615,9.9443,9.9443,11000.0
2009-01-28 13:20:00,11.55,11.59,11.55,11.58,15700.0,9.9529,9.9874,9.9529,9.9788,15700.0
2009-01-28 13:25:00,11.58,11.61,11.58,11.61,39400.0,9.9788,10.0046,9.9788,10.0046,39400.0
2009-01-28 13:30:00,11.61,11.64,11.61,11.62,22700.0,10.0046,10.0305,10.0046,10.0132,22700.0
2009-01-28 13:35:00,11.62,11.63,11.6,11.6,13900.0,10.0132,10.0219,9.996,9.996,13900.0
2009-01-28 13:40:00,11.61,11.63,11.6,11.61,18700.0,10.0046,10.0219,9.996,10.0046,18700.0
2009-01-28 13:45:00,11.61,11.65,11.61,11.64,176200.0,10.0046,10.0391,10.0046,10.0305,176200.0
2009-01-28 13:50:00,11.64,11.66,11.59,11.61,25300.0,10.0305,10.0477,9.9874,10.0046,25300.0
2009-01-28 13:55:00,11.61,11.61,11.59,11.6,45400.0,10.0046,10.0046,9.9874,9.996,45400.0
2009-01-28 14:00:00,11.6,11.61,11.59,11.6,30000.0,9.996,10.0046,9.9874,9.996,30000.0
2009-01-28 14:05:00,11.6,11.61,11.58,11.58,21300.0,9.996,10.0046,9.9788,9.9788,21300.0
2009-01-28 14:10:00,11.59,11.61,11.58,11.6,34700.0,9.9874,10.0046,9.9788,9.996,34700.0
2009-01-28 14:15:00,11.6,11.66,11.51,11.65,206500.0,9.996,10.0477,9.9185,10.0391,206500.0
2009-01-28 14:20:00,11.65,11.66,11.52,11.54,89700.0,10.0391,10.0477,9.9271,9.9443,89700.0
2009-01-28 14:25:00,11.53,11.56,11.5,11.54,63300.0,9.9357,9.9615,9.9098,9.9443,63300.0
2009-01-28 14:30:00,11.54,11.55,11.37,11.42,324800.0,9.9443,9.9529,9.7978,9.8409,324800.0
2009-01-28 14:35:00,11.43,11.43,11.33,11.39,327100.0,9.8495,9.8495,9.7633,9.815,327100.0
2009-01-28 14:40:00,11.4,11.41,11.36,11.4,372200.0,9.8237,9.8323,9.7892,9.8237,372200.0
2009-01-28 14:45:00,11.39,11.4,11.35,11.37,203400.0,9.815,9.8237,9.7806,9.7978,203400.0
2009-01-28 14:50:00,11.38,11.38,11.34,11.34,29400.0,9.8064,9.8064,9.772,9.772,29400.0
2009-01-28 14:55:00,11.34,11.45,11.34,11.45,50300.0,9.772,9.8667,9.772,9.8667,50300.0
2009-01-28 15:00:00,11.45,11.49,11.44,11.46,67600.0,9.8667,9.9012,9.8581,9.8754,67600.0
2009-01-28 15:05:00,11.46,11.46,11.31,11.38,58900.0,9.8754,9.8754,9.7461,9.8064,58900.0
2009-01-28 15:10:00,11.37,11.41,11.35,11.36,75800.0,9.7978,9.8323,9.7806,9.7892,75800.0
2009-01-28 15:15:00,11.36,11.39,11.34,11.37,55700.0,9.7892,9.815,9.772,9.7978,55700.0
2009-01-28 15:20:00,11.38,11.4,11.31,11.36,41200.0,9.8064,9.8237,9.7461,9.7892,41200.0
2009-01-28 15:25:00,11.36,11.36,11.28,11.33,88000.0,9.7892,9.7892,9.7203,9.7633,88000.0
2009-01-28 15:30:00,11.33,11.34,11.3,11.32,36000.0,9.7633,9.772,9.7375,9.7547,36000.0
2009-01-28 15:35:00,11.32,11.37,11.31,11.35,46400.0,9.7547,9.7978,9.7461,9.7806,46400.0
2009-01-28 15:40:00,11.37,11.41,11.34,11.41,517800.0,9.7978,9.8323,9.772,9.8323,517800.0
2009-01-28 15:45:00,11.41,11.45,11.39,11.44,815200.0,9.8323,9.8667,9.815,9.8581,815200.0
2009-01-28 15:50:00,11.44,11.46,11.38,11.41,314200.0,9.8581,9.8754,9.8064,9.8323,314200.0
2009-01-28 15:55:00,11.42,11.45,11.41,11.42,308300.0,9.8409,9.8667,9.8323,9.8409,308300.0
2009-01-28 16:00:00,11.47,11.48,11.47,11.48,2400.0,9.884,9.8926,9.884,9.8926,2400.0
2009-01-28 16:05:00,11.48,11.48,11.48,11.48,0.0,9.8926,9.8926,9.8926,9.8926,0.0
2009-01-28 16:10:00,11.44,11.44,11.44,11.44,1000.0,9.8581,9.8581,9.8581,9.8581,1000.0
2009-01-29 09:30:00,11.2,11.27,11.19,11.23,44800.0,9.6513,9.7116,9.6427,9.6772,44800.0
2009-01-29 09:35:00,11.25,11.32,11.21,11.24,222700.0,9.6944,9.7547,9.6599,9.6858,222700.0
2009-01-29 09:40:00,11.22,11.29,11.19,11.28,130200.0,9.6686,9.7289,9.6427,9.7203,130200.0
2009-01-29 09:45:00,11.27,11.28,11.22,11.25,175000.0,9.7116,9.7203,9.6686,9.6944,175000.0
2009-01-29 09:50:00,11.25,11.26,11.19,11.21,185300.0,9.6944,9.703,9.6427,9.6599,185300.0
2009-01-29 09:55:00,11.21,11.21,11.14,11.16,79700.0,9.6599,9.6599,9.5996,9.6168,79700.0
2009-01-29 10:00:00,11.16,11.16,11.0,11.05,409600.0,9.6168,9.6168,9.479,9.5221,409600.0
2009-01-29 10:05:00,11.05,11.05,10.94,10.94,94800.0,9.5221,9.5221,9.4273,9.4273,94800.0
2009-01-29 10:10:00,10.95,10.98,10.9,10.98,67000.0,9.4359,9.4617,9.3928,9.4617,67000.0
2009-01-29 10:15:00,10.98,11.0,10.96,10.98,19100.0,9.4617,9.479,9.4445,9.4617,19100.0
2009-01-29 10:20:00,10.98,11.0,10.92,10.95,37200.0,9.4617,9.479,9.41,9.4359,37200.0
2009-01-29 10:25:00,10.95,11.0,10.94,11.0,48400.0,9.4359,9.479,9.4273,9.479,48400.0
2009-01-29 10:30:00,11.01,11.02,10.94,10.97,29400.0,9.4876,9.4962,9.4273,9.4531,29400.0
2009-01-29 10:35:00,10.97,11.03,10.97,11.02,18100.0,9.4531,9.5048,9.4531,9.4962,18100.0
2009-01-29 10:40:00,11.03,11.04,11.01,11.03,26700.0,9.5048,9.5134,9.4876,9.5048,26700.0
2009-01-29 10:45:00,11.02,11.05,11.01,11.01,53900.0,9.4962,9.5221,9.4876,9.4876,53900.0
2009-01-29 10:50:00,11.01,11.08,11.0,11.08,37000.0,9.4876,9.5479,9.479,9.5479,37000.0
2009-01-29 10:55:00,11.08,11.09,11.04,11.08,29300.0,9.5479,9.5565,9.5134,9.5479,29300.0
2009-01-29 11:00:00,11.09,11.09,11.05,11.06,87200.0,9.5565,9.5565,9.5221,9.5307,87200.0
2009-01-29 11:05:00,11.06,11.06,11.05,11.05,13800.0,9.5307,9.5307,9.5221,9.5221,13800.0
2009-01-29 11:10:00,11.06,11.09,11.06,11.07,13200.0,9.5307,9.5565,9.5307,9.5393,13200.0
2009-01-29 11:15:00,11.08,11.09,11.04,11.05,37500.0,9.5479,9.5565,9.5134,9.5221,37500.0
2009-01-29 11:20:00,11.05,11.07,11.02,11.06,38900.0,9.5221,9.5393,9.4962,9.5307,38900.0
2009-01-29 11:25:00,11.06,11.06,10.99,10.99,43200.0,9.5307,9.5307,9.4704,9.4704,43200.0
2009-01-29 11:30:00,10.99,10.99,10.97,10.99,70500.0,9.4704,9.4704,9.4531,9.4704,70500.0
2009-01-29 11:35:00,10.99,11.0,10.97,10.97,20200.0,9.4704,9.479,9.4531,9.4531,20200.0
2009-01-29 11:40:00,10.98,10.98,10.95,10.95,150300.0,9.4617,9.4617,9.4359,9.4359,150300.0
2009-01-29 11:45:00,10.95,10.95,10.9,10.93,163200.0,9.4359,9.4359,9.3928,9.4187,163200.0
2009-01-29 11:50:00,10.92,10.92,10.89,10.91,276100.0,9.41,9.41,9.3842,9.4014,276100.0
2009-01-29 11:55:00,10.91,10.92,10.9,10.91,66600.0,9.4014,9.41,9.3928,9.4014,66600.0
2009-01-29 12:00:00,10.91,10.91,10.85,10.85,23400.0,9.4014,9.4014,9.3497,9.3497,23400.0
2009-01-29 12:05:00,10.85,10.85,10.82,10.84,19600.0,9.3497,9.3497,9.3239,9.3411,19600.0
2009-01-29 12:10:00,10.84,10.86,10.84,10.85,9400.0,9.3411,9.3583,9.3411,9.3497,9400.0
2009-01-29 12:15:00,10.86,10.86,10.84,10.85,17500.0,9.3583,9.3583,9.3411,9.3497,17500.0
2009-01-29 12:20:00,10.85,10.87,10.84,10.84,110000.0,9.3497,9.3669,9.3411,9.3411,110000.0
2009-01-29 12:25:00,10.83,10.84,10.81,10.83,135900.0,9.3325,9.3411,9.3152,9.3325,135900.0
2009-01-29 12:30:00,10.83,10.84,10.81,10.84,113200.0,9.3325,9.3411,9.3152,9.3411,113200.0
2009-01-29 12:35:00,10.84,10.85,10.82,10.82,11900.0,9.3411,9.3497,9.3239,9.3239,11900.0
2009-01-29 12:40:00,10.81,10.81,10.73,10.75,484700.0,9.3152,9.3152,9.2463,9.2635,484700.0
2009-01-29 12:45:00,10.75,10.78,10.75,10.76,23100.0,9.2635,9.2894,9.2635,9.2722,23100.0
2009-01-29 12:50:00,10.75,10.75,10.7,10.7,315700.0,9.2635,9.2635,9.2205,9.2205,315700.0
2009-01-29 12:55:00,10.69,10.71,10.68,10.7,134100.0,9.2118,9.2291,9.2032,9.2205,134100.0
2009-01-29 13:00:00,10.71,10.74,10.7,10.74,22200.0,9.2291,9.2549,9.2205,9.2549,22200.0
2009-01-29 13:05:00,10.74,10.76,10.74,10.76,21400.0,9.2549,9.2722,9.2549,9.2722,21400.0
2009-01-29 13:10:00,10.75,10.77,10.74,10.77,9100.0,9.2635,9.2808,9.2549,9.2808,9100.0
2009-01-29 13:15:00,10.76,10.76,10.76,10.76,1200.0,9.2722,9.2722,9.2722,9.2722,1200.0
2009-01-29 13:20:00,10.75,10.75,10.73,10.73,19600.0,9.2635,9.2635,9.2463,9.2463,19600.0
2009-01-29 13:25:00,10.73,10.76,10.73,10.76,7600.0,9.2463,9.2722,9.2463,9.2722,7600.0
2009-01-29 13:30:00,10.77,10.77,10.72,10.73,45800.0,9.2808,9.2808,9.2377,9.2463,45800.0
2009-01-29 13:35:00,10.73,10.73,10.7,10.7,4100.0,9.2463,9.2463,9.2205,9.2205,4100.0
2009-01-29 13:40:00,10.7,10.74,10.7,10.73,10400.0,9.2205,9.2549,9.2205,9.2463,10400.0
2009-01-29 13:45:00,10.73,10.74,10.72,10.72,13300.0,9.2463,9.2549,9.2377,9.2377,13300.0
2009-01-29 13:50:00,10.71,10.71,10.68,10.69,13400.0,9.2291,9.2291,9.2032,9.2118,13400.0
2009-01-29 13:55:00,10.7,10.72,10.69,10.72,4900.0,9.2205,9.2377,9.2118,9.2377,4900.0
2009-01-29 14:00:00,10.71,10.73,10.71,10.72,55000.0,9.2291,9.2463,9.2291,9.2377,55000.0
2009-01-29 14:05:00,10.72,10.75,10.72,10.74,11900.0,9.2377,9.2635,9.2377,9.2549,11900.0
2009-01-29 14:10:00,10.74,10.76,10.74,10.76,8800.0,9.2549,9.2722,9.2549,9.2722,8800.0
2009-01-29 14:15:00,10.76,10.78,10.75,10.78,20100.0,9.2722,9.2894,9.2635,9.2894,20100.0
2009-01-29 14:20:00,10.77,10.78,10.73,10.73,37800.0,9.2808,9.2894,9.2463,9.2463,37800.0
2009-01-29 14:25:00,10.73,10.76,10.72,10.76,10300.0,9.2463,9.2722,9.2377,9.2722,10300.0
2009-01-29 14:30:00,10.75,10.76,10.75,10.75,6000.0,9.2635,9.2722,9.2635,9.2635,6000.0
2009-01-29 14:35:00,10.74,10.74,10.71,10.73,179500.0,9.2549,9.2549,9.2291,9.2463,179500.0
2009-01-29 14:40:00,10.72,10.76,10.72,10.76,68300.0,9.2377,9.2722,9.2377,9.2722,68300.0
2009-01-29 14:45:00,10.76,10.76,10.73,10.73,12000.0,9.2722,9.2722,9.2463,9.2463,12000.0
2009-01-29 14:50:00,10.73,10.74,10.71,10.74,12000.0,9.2463,9.2549,9.2291,9.2549,12000.0
2009-01-29 14:55:00,10.74,10.75,10.7,10.71,15600.0,9.2549,9.2635,9.2205,9.2291,15600.0
2009-01-29 15:00:00,10.71,10.77,10.71,10.75,13900.0,9.2291,9.2808,9.2291,9.2635,13900.0
2009-01-29 15:05:00,10.75,10.76,10.74,10.75,16900.0,9.2635,9.2722,9.2549,9.2635,16900.0
2009-01-29 15:10:00,10.76,10.76,10.71,10.75,86800.0,9.2722,9.2722,9.2291,9.2635,86800.0
2009-01-29 15:15:00,10.74,10.76,10.72,10.76,60400.0,9.2549,9.2722,9.2377,9.2722,60400.0
2009-01-29 15:20:00,10.75,10.75,10.68,10.71,62400.0,9.2635,9.2635,9.2032,9.2291,62400.0
2009-01-29 15:25:00,10.71,10.72,10.68,10.71,57000.0,9.2291,9.2377,9.2032,9.2291,57000.0
2009-01-29 15:30:00,10.71,10.71,10.62,10.63,281300.0,9.2291,9.2291,9.1515,9.1601,281300.0
2009-01-29 15:35:00,10.63,10.67,10.61,10.61,161200.0,9.1601,9.1946,9.1429,9.1429,161200.0
2009-01-29 15:40:00,10.61,10.68,10.61,10.61,175200.0,9.1429,9.2032,9.1429,9.1429,175200.0
2009-01-29 15:45:00,10.61,10.63,10.6,10.61,170600.0,9.1429,9.1601,9.1343,9.1429,170600.0
2009-01-29 15:50:00,10.6,10.62,10.59,10.62,209500.0,9.1343,9.1515,9.1257,9.1515,209500.0
2009-01-29 15:55:00,10.61,10.67,10.61,10.64,412100.0,9.1429,9.1946,9.1429,9.1688,412100.0
2009-01-29 16:00:00,10.63,10.63,10.63,10.63,900.0,9.1601,9.1601,9.1601,9.1601,900.0
2009-01-29 16:05:00,10.67,10.67,10.67,10.67,100.0,9.1946,9.1946,9.1946,9.1946,100.0
2009-01-29 16:10:00,10.67,10.67,10.67,10.67,0.0,9.1946,9.1946,9.1946,9.1946,0.0
2009-01-30 09:30:00,10.81,10.81,10.59,10.61,35900.0,9.3152,9.3152,9.1257,9.1429,35900.0
2009-01-30 09:35:00,10.63,10.63,10.55,10.56,57200.0,9.1601,9.1601,9.0912,9.0998,57200.0
2009-01-30 09:40:00,10.55,10.55,10.35,10.44,441500.0,9.0912,9.0912,8.9189,8.9964,441500.0
2009-01-30 09:45:00,10.46,10.52,10.45,10.45,108300.0,9.0136,9.0653,9.005,9.005,108300.0
2009-01-30 09:50:00,10.45,10.48,10.44,10.44,48400.0,9.005,9.0309,8.9964,8.9964,48400.0
2009-01-30 09:55:00,10.44,10.49,10.36,10.36,73200.0,8.9964,9.0395,8.9275,8.9275,73200.0
2009-01-30 10:00:00,10.37,10.39,10.36,10.36,55700.0,8.9361,8.9533,8.9275,8.9275,55700.0
2009-01-30 10:05:00,10.36,10.41,10.36,10.41,40300.0,8.9275,8.9706,8.9275,8.9706,40300.0
2009-01-30 10:10:00,10.4,10.42,10.31,10.32,137500.0,8.9619,8.9792,8.8844,8.893,137500.0
2009-01-30 10:15:00,10.32,10.35,10.29,10.29,83200.0,8.893,8.9189,8.8671,8.8671,83200.0
2009-01-30 10:20:00,10.29,10.33,10.28,10.32,22500.0,8.8671,8.9016,8.8585,8.893,22500.0
2009-01-30 10:25:00,10.32,10.35,10.29,10.29,16400.0,8.893,8.9189,8.8671,8.8671,16400.0
2009-01-30 10:30:00,10.3,10.35,10.26,10.35,49800.0,8.8758,8.9189,8.8413,8.9189,49800.0
2009-01-30 10:35:00,10.35,10.39,10.35,10.36,37100.0,8.9189,8.9533,8.9189,8.9275,37100.0
2009-01-30 10:40:00,10.36,10.39,10.36,10.39,12400.0,8.9275,8.9533,8.9275,8.9533,12400.0
2009-01-30 10:45:00,10.39,10.4,10.35,10.36,17800.0,8.9533,8.9619,8.9189,8.9275,17800.0
2009-01-30 10:50:00,10.36,10.37,10.33,10.37,31200.0,8.9275,8.9361,8.9016,8.9361,31200.0
2009-01-30 10:55:00,10.38,10.38,10.33,10.34,250100.0,8.9447,8.9447,8.9016,8.9102,250100.0
2009-01-30 11:00:00,10.34,10.39,10.33,10.39,407600.0,8.9102,8.9533,8.9016,8.9533,407600.0
2009-01-30 11:05:00,10.39,10.39,10.36,10.37,4100.0,8.9533,8.9533,8.9275,8.9361,4100.0
2009-01-30 11:10:00,10.36,10.37,10.33,10.33,59100.0,8.9275,8.9361,8.9016,8.9016,59100.0
2009-01-30 11:15:00,10.33,10.33,10.27,10.27,107200.0,8.9016,8.9016,8.8499,8.8499,107200.0
2009-01-30 11:20:00,10.27,10.27,10.25,10.27,14000.0,8.8499,8.8499,8.8327,8.8499,14000.0
2009-01-30 11:25:00,10.27,10.27,10.24,10.26,84100.0,8.8499,8.8499,8.8241,8.8413,84100.0
2009-01-30 11:30:00,10.26,10.29,10.25,10.29,28200.0,8.8413,8.8671,8.8327,8.8671,28200.0
2009-01-30 11:35:00,10.28,10.29,10.27,10.28,13700.0,8.8585,8.8671,8.8499,8.8585,13700.0
2009-01-30 11:40:00,10.29,10.32,10.29,10.31,23200.0,8.8671,8.893,8.8671,8.8844,23200.0
2009-01-30 11:45:00,10.32,10.34,10.28,10.34,7800.0,8.893,8.9102,8.8585,8.9102,7800.0
2009-01-30 11:50:00,10.34,10.34,10.31,10.31,23400.0,8.9102,8.9102,8.8844,8.8844,23400.0
2009-01-30 11:55:00,10.31,10.31,10.3,10.3,2900.0,8.8844,8.8844,8.8758,8.8758,2900.0
2009-01-30 12:00:00,10.3,10.3,10.26,10.26,12700.0,8.8758,8.8758,8.8413,8.8413,12700.0
2009-01-30 12:05:00,10.25,10.3,10.25,10.3,28300.0,8.8327,8.8758,8.8327,8.8758,28300.0
2009-01-30 12:10:00,10.31,10.35,10.31,10.35,9900.0,8.8844,8.9189,8.8844,8.9189,9900.0
2009-01-30 12:15:00,10.35,10.36,10.35,10.35,4500.0,8.9189,8.9275,8.9189,8.9189,4500.0
2009-01-30 12:20:00,10.35,10.36,10.34,10.36,6300.0,8.9189,8.9275,8.9102,8.9275,6300.0
2009-01-30 12:25:00,10.35,10.35,10.35,10.35,4500.0,8.9189,8.9189,8.9189,8.9189,4500.0
2009-01-30 12:30:00,10.35,10.35,10.32,10.34,6100.0,8.9189,8.9189,8.893,8.9102,6100.0
2009-01-30 12:35:00,10.34,10.36,10.33,10.35,187600.0,8.9102,8.9275,8.9016,8.9189,187600.0
2009-01-30 12:40:00,10.35,10.35,10.34,10.35,6800.0,8.9189,8.9189,8.9102,8.9189,6800.0
2009-01-30 12:45:00,10.35,10.39,10.35,10.39,4300.0,8.9189,8.9533,8.9189,8.9533,4300.0
2009-01-30 12:50:00,10.39,10.39,10.38,10.38,3300.0,8.9533,8.9533,8.9447,8.9447,3300.0
2009-01-30 12:55:00,10.37,10.39,10.37,10.39,1600.0,8.9361,8.9533,8.9361,8.9533,1600.0
2009-01-30 13:00:00,10.4,10.41,10.37,10.41,35200.0,8.9619,8.9706,8.9361,8.9706,35200.0
2009-01-30 13:05:00,10.42,10.45,10.42,10.44,14100.0,8.9792,9.005,8.9792,8.9964,14100.0
2009-01-30 13:10:00,10.44,10.44,10.4,10.41,11700.0,8.9964,8.9964,8.9619,8.9706,11700.0
2009-01-30 13:15:00,10.41,10.42,10.35,10.37,13500.0,8.9706,8.9792,8.9189,8.9361,13500.0
2009-01-30 13:20:00,10.37,10.37,10.36,10.36,16100.0,8.9361,8.9361,8.9275,8.9275,16100.0
2009-01-30 13:25:00,10.35,10.35,10.28,10.31,12300.0,8.9189,8.9189,8.8585,8.8844,12300.0
2009-01-30 13:30:00,10.31,10.31,10.25,10.29,28300.0,8.8844,8.8844,8.8327,8.8671,28300.0
2009-01-30 13:35:00,10.29,10.29,10.23,10.24,143500.0,8.8671,8.8671,8.8154,8.8241,143500.0
2009-01-30 13:40:00,10.24,10.27,10.23,10.27,215800.0,8.8241,8.8499,8.8154,8.8499,215800.0
2009-01-30 13:45:00,10.27,10.29,10.25,10.27,20300.0,8.8499,8.8671,8.8327,8.8499,20300.0
2009-01-30 13:50:00,10.27,10.27,10.26,10.26,18600.0,8.8499,8.8499,8.8413,8.8413,18600.0
2009-01-30 13:55:00,10.25,10.32,10.24,10.29,16100.0,8.8327,8.893,8.8241,8.8671,16100.0
2009-01-30 14:00:00,10.28,10.32,10.27,10.29,14100.0,8.8585,8.893,8.8499,8.8671,14100.0
2009-01-30 14:05:00,10.29,10.31,10.24,10.26,58400.0,8.8671,8.8844,8.8241,8.8413,58400.0
2009-01-30 14:10:00,10.26,10.29,10.24,10.27,57300.0,8.8413,8.8671,8.8241,8.8499,57300.0
2009-01-30 14:15:00,10.27,10.27,10.24,10.27,29000.0,8.8499,8.8499,8.8241,8.8499,29000.0
2009-01-30 14:20:00,10.27,10.27,10.24,10.25,51700.0,8.8499,8.8499,8.8241,8.8327,51700.0
2009-01-30 14:25:00,10.25,10.36,10.25,10.32,30600.0,8.8327,8.9275,8.8327,8.893,30600.0
2009-01-30 14:30:00,10.33,10.37,10.29,10.32,18700.0,8.9016,8.9361,8.8671,8.893,18700.0
2009-01-30 14:35:00,10.32,10.35,10.32,10.32,17000.0,8.893,8.9189,8.893,8.893,17000.0
2009-01-30 14:40:00,10.3,10.31,10.27,10.31,285300.0,8.8758,8.8844,8.8499,8.8844,285300.0
2009-01-30 14:45:00,10.31,10.32,10.3,10.32,377800.0,8.8844,8.893,8.8758,8.893,377800.0
2009-01-30 14:50:00,10.32,10.33,10.29,10.3,296200.0,8.893,8.9016,8.8671,8.8758,296200.0
2009-01-30 14:55:00,10.29,10.31,10.28,10.31,121600.0,8.8671,8.8844,8.8585,8.8844,121600.0
2009-01-30 15:00:00,10.31,10.35,10.28,10.28,239500.0,8.8844,8.9189,8.8585,8.8585,239500.0
2009-01-30 15:05:00,10.28,10.3,10.27,10.28,30400.0,8.8585,8.8758,8.8499,8.8585,30400.0
2009-01-30 15:10:00,10.27,10.34,10.26,10.32,31400.0,8.8499,8.9102,8.8413,8.893,31400.0
2009-01-30 15:15:00,10.32,10.32,10.26,10.26,73600.0,8.893,8.893,8.8413,8.8413,73600.0
2009-01-30 15:20:00,10.25,10.25,10.2,10.23,436000.0,8.8327,8.8327,8.7896,8.8154,436000.0
2009-01-30 15:25:00,10.23,10.27,10.21,10.22,270500.0,8.8154,8.8499,8.7982,8.8068,270500.0
2009-01-30 15:30:00,10.22,10.22,10.19,10.2,185100.0,8.8068,8.8068,8.781,8.7896,185100.0
2009-01-30 15:35:00,10.19,10.2,10.17,10.18,195200.0,8.781,8.7896,8.7637,8.7724,195200.0
2009-01-30 15:40:00,10.18,10.24,10.18,10.23,144300.0,8.7724,8.8241,8.7724,8.8154,144300.0
2009-01-30 15:45:00,10.23,10.27,10.2,10.26,223100.0,8.8154,8.8499,8.7896,8.8413,223100.0
2009-01-30 15:50:00,10.26,10.26,10.23,10.23,58000.0,8.8413,8.8413,8.8154,8.8154,58000.0
2009-01-30 15:55:00,10.23,10.27,10.21,10.26,295400.0,8.8154,8.8499,8.7982,8.8413,295400.0
2009-01-30 16:00:00,10.27,10.31,10.26,10.3,24500.0,8.8499,8.8844,8.8413,8.8758,24500.0
2009-01-30 16:05:00,10.3,10.3,10.3,10.3,0.0,8.8758,8.8758,8.8758,8.8758,0.0
2009-01-30 16:10:00,10.3,10.3,10.3,10.3,0.0,8.8758,8.8758,8.8758,8.8758,0.0
2009-02-02 09:30:00,10.15,10.16,10.01,10.01,70400.0,8.7465,8.7551,8.6259,8.6259,70400.0
2009-02-02 09:35:00,10.02,10.19,10.02,10.15,87200.0,8.6345,8.781,8.6345,8.7465,87200.0
2009-02-02 09:40:00,10.15,10.17,10.11,10.13,504000.0,8.7465,8.7637,8.712,8.7293,504000.0
2009-02-02 09:45:00,10.14,10.18,10.07,10.17,476700.0,8.7379,8.7724,8.6776,8.7637,476700.0
2009-02-02 09:50:00,10.18,10.28,10.18,10.22,526100.0,8.7724,8.8585,8.7724,8.8068,526100.0
2009-02-02 09:55:00,10.2,10.29,10.17,10.29,262100.0,8.7896,8.8671,8.7637,8.8671,262100.0
2009-02-02 10:00:00,10.29,10.43,10.29,10.41,834900.0,8.8671,8.9878,8.8671,8.9706,834900.0
2009-02-02 10:05:00,10.41,10.55,10.4,10.53,341800.0,8.9706,9.0912,8.9619,9.074,341800.0
2009-02-02 10:10:00,10.52,10.54,10.45,10.54,357600.0,9.0653,9.0826,9.005,9.0826,357600.0
2009-02-02 10:15:00,10.54,10.6,10.54,10.57,355600.0,9.0826,9.1343,9.0826,9.1084,355600.0
2009-02-02 10:20:00,10.57,10.59,10.56,10.56,114200.0,9.1084,9.1257,9.0998,9.0998,114200.0
2009-02-02 10:25:00,10.56,10.56,10.45,10.46,77000.0,9.0998,9.0998,9.005,9.0136,77000.0
2009-02-02 10:30:00,10.47,10.47,10.36,10.39,36600.0,9.0223,9.0223,8.9275,8.9533,36600.0
2009-02-02 10:35:00,10.39,10.44,10.37,10.37,68900.0,8.9533,8.9964,8.9361,8.9361,68900.0
2009-02-02 10:40:00,10.38,10.38,10.31,10.31,46600.0,8.9447,8.9447,8.8844,8.8844,46600.0
2009-02-02 10:45:00,10.31,10.31,10.28,10.3,21200.0,8.8844,8.8844,8.8585,8.8758,21200.0
2009-02-02 10:50:00,10.3,10.31,10.26,10.26,107800.0,8.8758,8.8844,8.8413,8.8413,107800.0
2009-02-02 10:55:00,10.26,10.34,10.26,10.3,112900.0,8.8413,8.9102,8.8413,8.8758,112900.0
2009-02-02 11:00:00,10.29,10.29,10.25,10.25,16000.0,8.8671,8.8671,8.8327,8.8327,16000.0
2009-02-02 11:05:00,10.25,10.25,10.21,10.23,25300.0,8.8327,8.8327,8.7982,8.8154,25300.0
2009-02-02 11:10:00,10.23,10.25,10.23,10.24,24200.0,8.8154,8.8327,8.8154,8.8241,24200.0
2009-02-02 11:15:00,10.24,10.3,10.24,10.3,43700.0,8.8241,8.8758,8.8241,8.8758,43700.0
2009-02-02 11:20:00,10.3,10.3,10.24,10.28,75300.0,8.8758,8.8758,8.8241,8.8585,75300.0
2009-02-02 11:25:00,10.27,10.27,10.25,10.27,7600.0,8.8499,8.8499,8.8327,8.8499,7600.0
2009-02-02 11:30:00,10.27,10.31,10.27,10.31,155300.0,8.8499,8.8844,8.8499,8.8844,155300.0
2009-02-02 11:35:00,10.31,10.32,10.29,10.29,28800.0,8.8844,8.893,8.8671,8.8671,28800.0
2009-02-02 11:40:00,10.28,10.28,10.25,10.28,8800.0,8.8585,8.8585,8.8327,8.8585,8800.0
2009-02-02 11:45:00,10.29,10.32,10.28,10.31,15900.0,8.8671,8.893,8.8585,8.8844,15900.0
2009-02-02 11:50:00,10.31,10.32,10.29,10.31,86200.0,8.8844,8.893,8.8671,8.8844,86200.0
2009-02-02 11:55:00,10.31,10.33,10.28,10.3,182400.0,8.8844,8.9016,8.8585,8.8758,182400.0
2009-02-02 12:00:00,10.3,10.44,10.3,10.4,485300.0,8.8758,8.9964,8.8758,8.9619,485300.0
2009-02-02 12:05:00,10.39,10.4,10.34,10.36,68800.0,8.9533,8.9619,8.9102,8.9275,68800.0
2009-02-02 12:10:00,10.36,10.4,10.34,10.36,180900.0,8.9275,8.9619,8.9102,8.9275,180900.0
2009-02-02 12:15:00,10.36,10.37,10.34,10.36,8300.0,8.9275,8.9361,8.9102,8.9275,8300.0
2009-02-02 12:20:00,10.36,10.37,10.33,10.33,13700.0,8.9275,8.9361,8.9016,8.9016,13700.0
2009-02-02 12:25:00,10.34,10.36,10.32,10.36,13000.0,8.9102,8.9275,8.893,8.9275,13000.0
2009-02-02 12:30:00,10.36,10.39,10.36,10.36,40500.0,8.9275,8.9533,8.9275,8.9275,40500.0
2009-02-02 12:35:00,10.36,10.44,10.36,10.43,156100.0,8.9275,8.9964,8.9275,8.9878,156100.0
2009-02-02 12:40:00,10.43,10.44,10.38,10.4,98200.0,8.9878,8.9964,8.9447,8.9619,98200.0
2009-02-02 12:45:00,10.4,10.5,10.4,10.47,767200.0,8.9619,9.0481,8.9619,9.0223,767200.0
2009-02-02 12:50:00,10.48,10.48,10.41,10.42,34300.0,9.0309,9.0309,8.9706,8.9792,34300.0
2009-02-02 12:55:00,10.41,10.45,10.41,10.41,15300.0,8.9706,9.005,8.9706,8.9706,15300.0
2009-02-02 13:00:00,10.41,10.42,10.39,10.39,99300.0,8.9706,8.9792,8.9533,8.9533,99300.0
2009-02-02 13:05:00,10.39,10.41,10.36,10.36,232300.0,8.9533,8.9706,8.9275,8.9275,232300.0
2009-02-02 13:10:00,10.36,10.36,10.28,10.28,23200.0,8.9275,8.9275,8.8585,8.8585,23200.0
2009-02-02 13:15:00,10.28,10.33,10.27,10.33,135700.0,8.8585,8.9016,8.8499,8.9016,135700.0
2009-02-02 13:20:00,10.33,10.33,10.25,10.25,33800.0,8.9016,8.9016,8.8327,8.8327,33800.0
2009-02-02 13:25:00,10.26,10.27,10.26,10.26,11600.0,8.8413,8.8499,8.8413,8.8413,11600.0
2009-02-02 13:30:00,10.26,10.28,10.09,10.27,69000.0,8.8413,8.8585,8.6948,8.8499,69000.0
2009-02-02 13:35:00,10.28,10.29,10.27,10.28,31000.0,8.8585,8.8671,8.8499,8.8585,31000.0
2009-02-02 13:40:00,10.28,10.29,10.26,10.27,40500.0,8.8585,8.8671,8.8413,8.8499,40500.0
2009-02-02 13:45:00,10.28,10.31,10.26,10.27,79700.0,8.8585,8.8844,8.8413,8.8499,79700.0
2009-02-02 13:50:00,10.27,10.27,10.22,10.22,116600.0,8.8499,8.8499,8.8068,8.8068,116600.0
2009-02-02 13:55:00,10.21,10.22,10.18,10.2,76700.0,8.7982,8.8068,8.7724,8.7896,76700.0
2009-02-02 14:00:00,10.19,10.2,10.18,10.19,77300.0,8.781,8.7896,8.7724,8.781,77300.0
2009-02-02 14:05:00,10.19,10.23,10.19,10.19,90800.0,8.781,8.8154,8.781,8.781,90800.0
2009-02-02 14:10:00,10.2,10.2,10.18,10.19,41500.0,8.7896,8.7896,8.7724,8.781,41500.0
2009-02-02 14:15:00,10.19,10.2,10.19,10.2,10100.0,8.781,8.7896,8.781,8.7896,10100.0
2009-02-02 14:20:00,10.21,10.21,10.17,10.17,91000.0,8.7982,8.7982,8.7637,8.7637,91000.0
2009-02-02 14:25:00,10.17,10.19,10.15,10.18,22900.0,8.7637,8.781,8.7465,8.7724,22900.0
2009-02-02 14:30:00,10.18,10.18,10.15,10.15,31200.0,8.7724,8.7724,8.7465,8.7465,31200.0
2009-02-02 14:35:00,10.14,10.16,10.13,10.15,38000.0,8.7379,8.7551,8.7293,8.7465,38000.0
2009-02-02 14:40:00,10.15,10.19,10.15,10.19,18900.0,8.7465,8.781,8.7465,8.781,18900.0
2009-02-02 14:45:00,10.18,10.18,10.14,10.15,83800.0,8.7724,8.7724,8.7379,8.7465,83800.0
2009-02-02 14:50:00,10.15,10.16,10.13,10.16,22900.0,8.7465,8.7551,8.7293,8.7551,22900.0
2009-02-02 14:55:00,10.16,10.17,10.12,10.12,19900.0,8.7551,8.7637,8.7207,8.7207,19900.0
2009-02-02 15:00:00,10.12,10.16,10.11,10.16,35500.0,8.7207,8.7551,8.712,8.7551,35500.0
2009-02-02 15:05:00,10.17,10.2,10.17,10.2,77100.0,8.7637,8.7896,8.7637,8.7896,77100.0
2009-02-02 15:10:00,10.21,10.26,10.18,10.25,226100.0,8.7982,8.8413,8.7724,8.8327,226100.0
2009-02-02 15:15:00,10.25,10.32,10.25,10.31,547100.0,8.8327,8.893,8.8327,8.8844,547100.0
2009-02-02 15:20:00,10.3,10.32,10.28,10.28,66000.0,8.8758,8.893,8.8585,8.8585,66000.0
2009-02-02 15:25:00,10.27,10.31,10.27,10.3,34500.0,8.8499,8.8844,8.8499,8.8758,34500.0
2009-02-02 15:30:00,10.31,10.37,10.31,10.34,51200.0,8.8844,8.9361,8.8844,8.9102,51200.0
2009-02-02 15:35:00,10.33,10.36,10.29,10.31,51700.0,8.9016,8.9275,8.8671,8.8844,51700.0
2009-02-02 15:40:00,10.31,10.37,10.3,10.3,60800.0,8.8844,8.9361,8.8758,8.8758,60800.0
2009-02-02 15:45:00,10.3,10.33,10.28,10.28,97500.0,8.8758,8.9016,8.8585,8.8585,97500.0
2009-02-02 15:50:00,10.29,10.33,10.29,10.32,120400.0,8.8671,8.9016,8.8671,8.893,120400.0
2009-02-02 15:55:00,10.32,10.33,10.29,10.3,143900.0,8.893,8.9016,8.8671,8.8758,143900.0
2009-02-02 16:00:00,10.28,10.29,10.25,10.29,1400.0,8.8585,8.8671,8.8327,8.8671,1400.0
2009-02-02 16:05:00,10.29,10.29,10.29,10.29,0.0,8.8671,8.8671,8.8671,8.8671,0.0
2009-02-02 16:10:00,10.29,10.29,10.29,10.29,0.0,8.8671,8.8671,8.8671,8.8671,0.0
2009-02-03 09:30:00,10.49,10.62,10.48,10.57,292800.0,9.0395,9.1515,9.0309,9.1084,292800.0
2009-02-03 09:35:00,10.57,10.62,10.56,10.59,299100.0,9.1084,9.1515,9.0998,9.1257,299100.0
2009-02-03 09:40:00,10.59,10.7,10.55,10.63,216000.0,9.1257,9.2205,9.0912,9.1601,216000.0
2009-02-03 09:45:00,10.63,10.63,10.5,10.52,280800.0,9.1601,9.1601,9.0481,9.0653,280800.0
2009-02-03 09:50:00,10.52,10.61,10.48,10.6,373000.0,9.0653,9.1429,9.0309,9.1343,373000.0
2009-02-03 09:55:00,10.6,10.66,10.58,10.64,400900.0,9.1343,9.186,9.117,9.1688,400900.0
2009-02-03 10:00:00,10.64,10.82,10.64,10.71,852700.0,9.1688,9.3239,9.1688,9.2291,852700.0
2009-02-03 10:05:00,10.71,10.87,10.71,10.81,353200.0,9.2291,9.3669,9.2291,9.3152,353200.0
2009-02-03 10:10:00,10.81,10.84,10.68,10.74,300000.0,9.3152,9.3411,9.2032,9.2549,300000.0
2009-02-03 10:15:00,10.74,10.78,10.62,10.62,255700.0,9.2549,9.2894,9.1515,9.1515,255700.0
2009-02-03 10:20:00,10.62,10.66,10.61,10.66,123100.0,9.1515,9.186,9.1429,9.186,123100.0
2009-02-03 10:25:00,10.65,10.77,10.64,10.73,111600.0,9.1774,9.2808,9.1688,9.2463,111600.0
2009-02-03 10:30:00,10.73,10.78,10.71,10.74,81700.0,9.2463,9.2894,9.2291,9.2549,81700.0
2009-02-03 10:35:00,10.75,10.8,10.75,10.75,84800.0,9.2635,9.3066,9.2635,9.2635,84800.0
2009-02-03 10:40:00,10.75,10.8,10.75,10.79,96600.0,9.2635,9.3066,9.2635,9.298,96600.0
2009-02-03 10:45:00,10.79,10.86,10.79,10.82,272300.0,9.298,9.3583,9.298,9.3239,272300.0
2009-02-03 10:50:00,10.82,10.88,10.81,10.81,230900.0,9.3239,9.3756,9.3152,9.3152,230900.0
2009-02-03 10:55:00,10.81,10.82,10.79,10.81,76000.0,9.3152,9.3239,9.298,9.3152,76000.0
2009-02-03 11:00:00,10.81,10.83,10.8,10.82,50800.0,9.3152,9.3325,9.3066,9.3239,50800.0
2009-02-03 11:05:00,10.83,10.88,10.82,10.82,101200.0,9.3325,9.3756,9.3239,9.3239,101200.0
2009-02-03 11:10:00,10.84,10.9,10.84,10.88,248100.0,9.3411,9.3928,9.3411,9.3756,248100.0
2009-02-03 11:15:00,10.89,10.95,10.88,10.9,498200.0,9.3842,9.4359,9.3756,9.3928,498200.0
2009-02-03 11:20:00,10.9,10.98,10.89,10.93,502100.0,9.3928,9.4617,9.3842,9.4187,502100.0
2009-02-03 11:25:00,10.93,10.95,10.89,10.92,255100.0,9.4187,9.4359,9.3842,9.41,255100.0
2009-02-03 11:30:00,10.92,10.93,10.89,10.91,41500.0,9.41,9.4187,9.3842,9.4014,41500.0
2009-02-03 11:35:00,10.91,10.91,10.86,10.86,34300.0,9.4014,9.4014,9.3583,9.3583,34300.0
2009-02-03 11:40:00,10.85,10.86,10.84,10.85,47300.0,9.3497,9.3583,9.3411,9.3497,47300.0
2009-02-03 11:45:00,10.86,10.86,10.84,10.84,9400.0,9.3583,9.3583,9.3411,9.3411,9400.0
2009-02-03 11:50:00,10.85,10.86,10.84,10.84,15300.0,9.3497,9.3583,9.3411,9.3411,15300.0
2009-02-03 11:55:00,10.84,10.84,10.77,10.8,25100.0,9.3411,9.3411,9.2808,9.3066,25100.0
2009-02-03 12:00:00,10.8,10.83,10.79,10.83,43300.0,9.3066,9.3325,9.298,9.3325,43300.0
2009-02-03 12:05:00,10.83,10.84,10.81,10.82,17800.0,9.3325,9.3411,9.3152,9.3239,17800.0
2009-02-03 12:10:00,10.83,10.83,10.78,10.8,185000.0,9.3325,9.3325,9.2894,9.3066,185000.0
2009-02-03 12:15:00,10.8,10.84,10.76,10.77,58200.0,9.3066,9.3411,9.2722,9.2808,58200.0
2009-02-03 12:20:00,10.77,10.79,10.76,10.77,20100.0,9.2808,9.298,9.2722,9.2808,20100.0
2009-02-03 12:25:00,10.78,10.78,10.77,10.77,21300.0,9.2894,9.2894,9.2808,9.2808,21300.0
2009-02-03 12:30:00,10.77,10.79,10.77,10.79,18000.0,9.2808,9.298,9.2808,9.298,18000.0
2009-02-03 12:35:00,10.8,10.8,10.78,10.79,6100.0,9.3066,9.3066,9.2894,9.298,6100.0
2009-02-03 12:40:00,10.79,10.82,10.79,10.81,11500.0,9.298,9.3239,9.298,9.3152,11500.0
2009-02-03 12:45:00,10.81,10.81,10.8,10.8,4900.0,9.3152,9.3152,9.3066,9.3066,4900.0
2009-02-03 12:50:00,10.79,10.8,10.78,10.78,108900.0,9.298,9.3066,9.2894,9.2894,108900.0
2009-02-03 12:55:00,10.78,10.78,10.75,10.75,85500.0,9.2894,9.2894,9.2635,9.2635,85500.0
2009-02-03 13:00:00,10.75,10.76,10.73,10.76,29100.0,9.2635,9.2722,9.2463,9.2722,29100.0
2009-02-03 13:05:00,10.76,10.78,10.75,10.77,14200.0,9.2722,9.2894,9.2635,9.2808,14200.0
2009-02-03 13:10:00,10.77,10.8,10.76,10.8,12700.0,9.2808,9.3066,9.2722,9.3066,12700.0
2009-02-03 13:15:00,10.8,10.82,10.8,10.81,30100.0,9.3066,9.3239,9.3066,9.3152,30100.0
2009-02-03 13:20:00,10.81,10.81,10.8,10.81,27200.0,9.3152,9.3152,9.3066,9.3152,27200.0
2009-02-03 13:25:00,10.81,10.81,10.76,10.78,17800.0,9.3152,9.3152,9.2722,9.2894,17800.0
2009-02-03 13:30:00,10.77,10.82,10.77,10.81,14100.0,9.2808,9.3239,9.2808,9.3152,14100.0
2009-02-03 13:35:00,10.82,10.86,10.82,10.85,39400.0,9.3239,9.3583,9.3239,9.3497,39400.0
2009-02-03 13:40:00,10.85,10.86,10.82,10.82,16600.0,9.3497,9.3583,9.3239,9.3239,16600.0
2009-02-03 13:45:00,10.83,10.85,10.79,10.8,22800.0,9.3325,9.3497,9.298,9.3066,22800.0
2009-02-03 13:50:00,10.8,10.81,10.77,10.81,11200.0,9.3066,9.3152,9.2808,9.3152,11200.0
2009-02-03 13:55:00,10.81,10.84,10.8,10.83,17300.0,9.3152,9.3411,9.3066,9.3325,17300.0
2009-02-03 14:00:00,10.83,10.85,10.83,10.83,16600.0,9.3325,9.3497,9.3325,9.3325,16600.0
2009-02-03 14:05:00,10.83,10.93,10.83,10.93,45100.0,9.3325,9.4187,9.3325,9.4187,45100.0
2009-02-03 14:10:00,10.94,10.98,10.92,10.96,163600.0,9.4273,9.4617,9.41,9.4445,163600.0
2009-02-03 14:15:00,10.96,10.99,10.94,10.96,73400.0,9.4445,9.4704,9.4273,9.4445,73400.0
2009-02-03 14:20:00,10.96,10.97,10.94,10.95,26500.0,9.4445,9.4531,9.4273,9.4359,26500.0
2009-02-03 14:25:00,10.97,10.97,10.92,10.92,146600.0,9.4531,9.4531,9.41,9.41,146600.0
2009-02-03 14:30:00,10.92,10.96,10.92,10.94,28500.0,9.41,9.4445,9.41,9.4273,28500.0
2009-02-03 14:35:00,10.95,11.0,10.95,10.97,100100.0,9.4359,9.479,9.4359,9.4531,100100.0
2009-02-03 14:40:00,10.97,11.01,10.97,10.99,313300.0,9.4531,9.4876,9.4531,9.4704,313300.0
2009-02-03 14:45:00,10.99,11.01,10.98,10.98,140800.0,9.4704,9.4876,9.4617,9.4617,140800.0
2009-02-03 14:50:00,10.98,10.99,10.97,10.97,19400.0,9.4617,9.4704,9.4531,9.4531,19400.0
2009-02-03 14:55:00,10.96,10.99,10.94,10.99,30800.0,9.4445,9.4704,9.4273,9.4704,30800.0
2009-02-03 15:00:00,10.99,11.02,10.97,10.98,56900.0,9.4704,9.4962,9.4531,9.4617,56900.0
2009-02-03 15:05:00,10.98,11.08,10.98,11.08,34500.0,9.4617,9.5479,9.4617,9.5479,34500.0
2009-02-03 15:10:00,11.07,11.15,11.07,11.09,402700.0,9.5393,9.6082,9.5393,9.5565,402700.0
2009-02-03 15:15:00,11.09,11.16,11.08,11.11,125800.0,9.5565,9.6168,9.5479,9.5738,125800.0
2009-02-03 15:20:00,11.12,11.16,11.09,11.14,85000.0,9.5824,9.6168,9.5565,9.5996,85000.0
2009-02-03 15:25:00,11.14,11.15,11.12,11.15,159400.0,9.5996,9.6082,9.5824,9.6082,159400.0
2009-02-03 15:30:00,11.15,11.15,11.09,11.09,106800.0,9.6082,9.6082,9.5565,9.5565,106800.0
2009-02-03 15:35:00,11.08,11.1,11.05,11.1,104500.0,9.5479,9.5651,9.5221,9.5651,104500.0
2009-02-03 15:40:00,11.1,11.11,11.02,11.02,110900.0,9.5651,9.5738,9.4962,9.4962,110900.0
2009-02-03 15:45:00,11.01,11.05,11.0,11.03,135100.0,9.4876,9.5221,9.479,9.5048,135100.0
2009-02-03 15:50:00,11.04,11.07,11.03,11.05,157200.0,9.5134,9.5393,9.5048,9.5221,157200.0
2009-02-03 15:55:00,11.04,11.08,11.04,11.07,580800.0,9.5134,9.5479,9.5134,9.5393,580800.0
2009-02-03 16:00:00,11.1,11.11,11.03,11.03,30400.0,9.5651,9.5738,9.5048,9.5048,30400.0
2009-02-03 16:05:00,10.99,10.99,10.98,10.98,5000.0,9.4704,9.4704,9.4617,9.4617,5000.0
2009-02-03 16:10:00,10.98,10.98,10.98,10.98,0.0,9.4617,9.4617,9.4617,9.4617,0.0
2009-02-04 09:30:00,11.09,11.11,10.93,10.93,552500.0,9.5565,9.5738,9.4187,9.4187,552500.0
2009-02-04 09:35:00,10.93,11.01,10.83,11.01,135200.0,9.4187,9.4876,9.3325,9.4876,135200.0
2009-02-04 09:40:00,11.01,11.03,10.97,10.99,218700.0,9.4876,9.5048,9.4531,9.4704,218700.0
2009-02-04 09:45:00,10.99,11.0,10.95,10.95,465500.0,9.4704,9.479,9.4359,9.4359,465500.0
2009-02-04 09:50:00,10.95,11.15,10.95,11.14,52900.0,9.4359,9.6082,9.4359,9.5996,52900.0
2009-02-04 09:55:00,11.15,11.18,11.1,11.1,240200.0,9.6082,9.6341,9.5651,9.5651,240200.0
2009-02-04 10:00:00,11.11,11.19,11.07,11.09,309000.0,9.5738,9.6427,9.5393,9.5565,309000.0
2009-02-04 10:05:00,11.09,11.16,11.09,11.12,261200.0,9.5565,9.6168,9.5565,9.5824,261200.0
2009-02-04 10:10:00,11.12,11.18,11.11,11.16,514800.0,9.5824,9.6341,9.5738,9.6168,514800.0
2009-02-04 10:15:00,11.16,11.16,11.11,11.16,149600.0,9.6168,9.6168,9.5738,9.6168,149600.0
2009-02-04 10:20:00,11.15,11.2,11.14,11.15,117300.0,9.6082,9.6513,9.5996,9.6082,117300.0
2009-02-04 10:25:00,11.15,11.21,11.15,11.2,153600.0,9.6082,9.6599,9.6082,9.6513,153600.0
2009-02-04 10:30:00,11.19,11.27,11.18,11.26,253500.0,9.6427,9.7116,9.6341,9.703,253500.0
2009-02-04 10:35:00,11.26,11.3,11.22,11.22,199800.0,9.703,9.7375,9.6686,9.6686,199800.0
2009-02-04 10:40:00,11.22,11.24,11.21,11.23,27300.0,9.6686,9.6858,9.6599,9.6772,27300.0
2009-02-04 10:45:00,11.22,11.28,11.22,11.24,138800.0,9.6686,9.7203,9.6686,9.6858,138800.0
2009-02-04 10:50:00,11.23,11.24,11.2,11.2,26900.0,9.6772,9.6858,9.6513,9.6513,26900.0
2009-02-04 10:55:00,11.21,11.25,11.2,11.23,19600.0,9.6599,9.6944,9.6513,9.6772,19600.0
2009-02-04 11:00:00,11.22,11.22,11.17,11.18,34900.0,9.6686,9.6686,9.6255,9.6341,34900.0
2009-02-04 11:05:00,11.18,11.21,11.17,11.17,21900.0,9.6341,9.6599,9.6255,9.6255,21900.0
2009-02-04 11:10:00,11.16,11.16,11.08,11.09,40900.0,9.6168,9.6168,9.5479,9.5565,40900.0
2009-02-04 11:15:00,11.08,11.08,11.02,11.08,43700.0,9.5479,9.5479,9.4962,9.5479,43700.0
2009-02-04 11:20:00,11.08,11.08,11.04,11.07,24700.0,9.5479,9.5479,9.5134,9.5393,24700.0
2009-02-04 11:25:00,11.08,11.11,11.06,11.07,23600.0,9.5479,9.5738,9.5307,9.5393,23600.0
2009-02-04 11:30:00,11.06,11.1,11.06,11.1,17400.0,9.5307,9.5651,9.5307,9.5651,17400.0
2009-02-04 11:35:00,11.1,11.1,11.08,11.09,119800.0,9.5651,9.5651,9.5479,9.5565,119800.0
2009-02-04 11:40:00,11.08,11.08,11.07,11.08,17300.0,9.5479,9.5479,9.5393,9.5479,17300.0
2009-02-04 11:45:00,11.09,11.09,11.03,11.04,31400.0,9.5565,9.5565,9.5048,9.5134,31400.0
2009-02-04 11:50:00,11.04,11.08,11.04,11.07,52700.0,9.5134,9.5479,9.5134,9.5393,52700.0
2009-02-04 11:55:00,11.07,11.08,11.05,11.05,18900.0,9.5393,9.5479,9.5221,9.5221,18900.0
2009-02-04 12:00:00,11.05,11.09,11.04,11.09,17600.0,9.5221,9.5565,9.5134,9.5565,17600.0
2009-02-04 12:05:00,11.08,11.09,11.07,11.07,24200.0,9.5479,9.5565,9.5393,9.5393,24200.0
2009-02-04 12:10:00,11.07,11.09,11.06,11.08,14300.0,9.5393,9.5565,9.5307,9.5479,14300.0
2009-02-04 12:15:00,11.07,11.08,11.06,11.06,8100.0,9.5393,9.5479,9.5307,9.5307,8100.0
2009-02-04 12:20:00,11.06,11.07,11.02,11.03,17500.0,9.5307,9.5393,9.4962,9.5048,17500.0
2009-02-04 12:25:00,11.03,11.06,11.03,11.05,6400.0,9.5048,9.5307,9.5048,9.5221,6400.0
2009-02-04 12:30:00,11.04,11.07,11.04,11.07,50000.0,9.5134,9.5393,9.5134,9.5393,50000.0
2009-02-04 12:35:00,11.07,11.08,11.07,11.07,20200.0,9.5393,9.5479,9.5393,9.5393,20200.0
2009-02-04 12:40:00,11.07,11.1,11.06,11.1,19600.0,9.5393,9.5651,9.5307,9.5651,19600.0
2009-02-04 12:45:00,11.1,11.11,11.08,11.08,9700.0,9.5651,9.5738,9.5479,9.5479,9700.0
2009-02-04 12:50:00,11.08,11.08,11.05,11.06,39700.0,9.5479,9.5479,9.5221,9.5307,39700.0
2009-02-04 12:55:00,11.05,11.07,11.04,11.07,17200.0,9.5221,9.5393,9.5134,9.5393,17200.0
2009-02-04 13:00:00,11.06,11.06,11.0,11.01,22100.0,9.5307,9.5307,9.479,9.4876,22100.0
2009-02-04 13:05:00,11.02,11.03,10.99,11.01,117800.0,9.4962,9.5048,9.4704,9.4876,117800.0
2009-02-04 13:10:00,11.01,11.02,10.98,10.99,24100.0,9.4876,9.4962,9.4617,9.4704,24100.0
2009-02-04 13:15:00,11.0,11.02,10.99,11.01,10400.0,9.479,9.4962,9.4704,9.4876,10400.0
2009-02-04 13:20:00,11.0,11.03,11.0,11.03,13500.0,9.479,9.5048,9.479,9.5048,13500.0
2009-02-04 13:25:00,11.03,11.07,11.03,11.06,21600.0,9.5048,9.5393,9.5048,9.5307,21600.0
2009-02-04 13:30:00,11.06,11.07,11.04,11.04,20100.0,9.5307,9.5393,9.5134,9.5134,20100.0
2009-02-04 13:35:00,11.04,11.05,10.99,10.99,25700.0,9.5134,9.5221,9.4704,9.4704,25700.0
2009-02-04 13:40:00,10.99,10.99,10.93,10.94,167100.0,9.4704,9.4704,9.4187,9.4273,167100.0
2009-02-04 13:45:00,10.94,10.94,10.89,10.9,39200.0,9.4273,9.4273,9.3842,9.3928,39200.0
2009-02-04 13:50:00,10.9,10.92,10.85,10.89,62400.0,9.3928,9.41,9.3497,9.3842,62400.0
2009-02-04 13:55:00,10.88,10.95,10.86,10.95,30200.0,9.3756,9.4359,9.3583,9.4359,30200.0
2009-02-04 14:00:00,10.95,10.95,10.87,10.9,541200.0,9.4359,9.4359,9.3669,9.3928,541200.0
2009-02-04 14:05:00,10.91,10.91,10.87,10.87,200000.0,9.4014,9.4014,9.3669,9.3669,200000.0
2009-02-04 14:10:00,10.86,10.91,10.85,10.9,131700.0,9.3583,9.4014,9.3497,9.3928,131700.0
2009-02-04 14:15:00,10.91,10.91,10.87,10.87,36600.0,9.4014,9.4014,9.3669,9.3669,36600.0
2009-02-04 14:20:00,10.86,10.9,10.84,10.86,32700.0,9.3583,9.3928,9.3411,9.3583,32700.0
2009-02-04 14:25:00,10.85,10.88,10.83,10.85,48600.0,9.3497,9.3756,9.3325,9.3497,48600.0
2009-02-04 14:30:00,10.85,10.86,10.83,10.84,16000.0,9.3497,9.3583,9.3325,9.3411,16000.0
2009-02-04 14:35:00,10.84,10.92,10.84,10.91,39300.0,9.3411,9.41,9.3411,9.4014,39300.0
2009-02-04 14:40:00,10.91,10.93,10.88,10.89,29500.0,9.4014,9.4187,9.3756,9.3842,29500.0
2009-02-04 14:45:00,10.88,10.92,10.84,10.88,54400.0,9.3756,9.41,9.3411,9.3756,54400.0
2009-02-04 14:50:00,10.88,10.9,10.84,10.85,24600.0,9.3756,9.3928,9.3411,9.3497,24600.0
2009-02-04 14:55:00,10.85,10.95,10.81,10.95,60500.0,9.3497,9.4359,9.3152,9.4359,60500.0
2009-02-04 15:00:00,10.94,10.94,10.88,10.94,149500.0,9.4273,9.4273,9.3756,9.4273,149500.0
2009-02-04 15:05:00,10.94,10.95,10.89,10.92,39800.0,9.4273,9.4359,9.3842,9.41,39800.0
2009-02-04 15:10:00,10.93,10.93,10.85,10.85,39200.0,9.4187,9.4187,9.3497,9.3497,39200.0
2009-02-04 15:15:00,10.86,10.91,10.86,10.89,38800.0,9.3583,9.4014,9.3583,9.3842,38800.0
2009-02-04 15:20:00,10.87,10.87,10.82,10.85,43400.0,9.3669,9.3669,9.3239,9.3497,43400.0
2009-02-04 15:25:00,10.84,10.9,10.83,10.86,47400.0,9.3411,9.3928,9.3325,9.3583,47400.0
2009-02-04 15:30:00,10.86,10.89,10.85,10.87,114000.0,9.3583,9.3842,9.3497,9.3669,114000.0
2009-02-04 15:35:00,10.87,10.93,10.87,10.92,167900.0,9.3669,9.4187,9.3669,9.41,167900.0
2009-02-04 15:40:00,10.92,10.96,10.92,10.92,138100.0,9.41,9.4445,9.41,9.41,138100.0
2009-02-04 15:45:00,10.92,10.94,10.87,10.87,43400.0,9.41,9.4273,9.3669,9.3669,43400.0
2009-02-04 15:50:00,10.87,10.9,10.86,10.89,193400.0,9.3669,9.3928,9.3583,9.3842,193400.0
2009-02-04 15:55:00,10.9,10.9,10.87,10.87,467700.0,9.3928,9.3928,9.3669,9.3669,467700.0
2009-02-04 16:00:00,10.87,10.87,10.87,10.87,50000.0,9.3669,9.3669,9.3669,9.3669,50000.0
2009-02-04 16:05:00,10.87,10.87,10.87,10.87,0.0,9.3669,9.3669,9.3669,9.3669,0.0
2009-02-04 16:10:00,10.9,10.9,10.9,10.9,700.0,9.3928,9.3928,9.3928,9.3928,700.0
2009-02-05 09:30:00,10.76,10.96,10.75,10.96,152000.0,9.2722,9.4445,9.2635,9.4445,152000.0
2009-02-05 09:35:00,10.96,11.13,10.96,11.12,140000.0,9.4445,9.591,9.4445,9.5824,140000.0
2009-02-05 09:40:00,11.12,11.19,11.11,11.15,129100.0,9.5824,9.6427,9.5738,9.6082,129100.0
2009-02-05 09:45:00,11.15,11.16,11.02,11.06,79400.0,9.6082,9.6168,9.4962,9.5307,79400.0
2009-02-05 09:50:00,11.07,11.07,10.96,10.96,97600.0,9.5393,9.5393,9.4445,9.4445,97600.0
2009-02-05 09:55:00,10.96,10.96,10.87,10.87,72800.0,9.4445,9.4445,9.3669,9.3669,72800.0
2009-02-05 10:00:00,10.87,10.98,10.84,10.97,118300.0,9.3669,9.4617,9.3411,9.4531,118300.0
2009-02-05 10:05:00,10.98,11.0,10.95,10.96,74200.0,9.4617,9.479,9.4359,9.4445,74200.0
2009-02-05 10:10:00,10.96,11.04,10.96,11.04,51100.0,9.4445,9.5134,9.4445,9.5134,51100.0
2009-02-05 10:15:00,11.04,11.05,11.0,11.03,24800.0,9.5134,9.5221,9.479,9.5048,24800.0
2009-02-05 10:20:00,11.01,11.05,11.01,11.01,18600.0,9.4876,9.5221,9.4876,9.4876,18600.0
2009-02-05 10:25:00,11.01,11.02,10.95,10.96,9600.0,9.4876,9.4962,9.4359,9.4445,9600.0
2009-02-05 10:30:00,10.96,10.99,10.9,10.99,64000.0,9.4445,9.4704,9.3928,9.4704,64000.0
2009-02-05 10:35:00,10.99,11.03,10.98,11.02,59500.0,9.4704,9.5048,9.4617,9.4962,59500.0
2009-02-05 10:40:00,11.03,11.08,11.02,11.08,36800.0,9.5048,9.5479,9.4962,9.5479,36800.0
2009-02-05 10:45:00,11.09,11.14,11.09,11.09,72900.0,9.5565,9.5996,9.5565,9.5565,72900.0
2009-02-05 10:50:00,11.1,11.22,11.07,11.19,80400.0,9.5651,9.6686,9.5393,9.6427,80400.0
2009-02-05 10:55:00,11.18,11.26,11.18,11.2,166300.0,9.6341,9.703,9.6341,9.6513,166300.0
2009-02-05 11:00:00,11.2,11.26,11.19,11.25,77900.0,9.6513,9.703,9.6427,9.6944,77900.0
2009-02-05 11:05:00,11.25,11.26,11.19,11.22,73600.0,9.6944,9.703,9.6427,9.6686,73600.0
2009-02-05 11:10:00,11.22,11.23,11.14,11.15,139200.0,9.6686,9.6772,9.5996,9.6082,139200.0
2009-02-05 11:15:00,11.15,11.16,11.1,11.11,74400.0,9.6082,9.6168,9.5651,9.5738,74400.0
2009-02-05 11:20:00,11.11,11.13,11.09,11.13,36100.0,9.5738,9.591,9.5565,9.591,36100.0
2009-02-05 11:25:00,11.12,11.15,11.1,11.1,73000.0,9.5824,9.6082,9.5651,9.5651,73000.0
2009-02-05 11:30:00,11.1,11.17,11.1,11.16,58600.0,9.5651,9.6255,9.5651,9.6168,58600.0
2009-02-05 11:35:00,11.16,11.18,11.13,11.13,39300.0,9.6168,9.6341,9.591,9.591,39300.0
2009-02-05 11:40:00,11.12,11.14,11.11,11.13,34800.0,9.5824,9.5996,9.5738,9.591,34800.0
2009-02-05 11:45:00,11.12,11.14,11.11,11.12,82200.0,9.5824,9.5996,9.5738,9.5824,82200.0
2009-02-05 11:50:00,11.13,11.16,11.1,11.1,37300.0,9.591,9.6168,9.5651,9.5651,37300.0
2009-02-05 11:55:00,11.1,11.16,11.1,11.15,18400.0,9.5651,9.6168,9.5651,9.6082,18400.0
2009-02-05 12:00:00,11.15,11.2,11.15,11.18,149500.0,9.6082,9.6513,9.6082,9.6341,149500.0
2009-02-05 12:05:00,11.18,11.24,11.15,11.23,286800.0,9.6341,9.6858,9.6082,9.6772,286800.0
2009-02-05 12:10:00,11.23,11.28,11.22,11.22,281400.0,9.6772,9.7203,9.6686,9.6686,281400.0
2009-02-05 12:15:00,11.23,11.24,11.2,11.2,76200.0,9.6772,9.6858,9.6513,9.6513,76200.0
2009-02-05 12:20:00,11.21,11.21,11.17,11.19,28200.0,9.6599,9.6599,9.6255,9.6427,28200.0
2009-02-05 12:25:00,11.2,11.21,11.18,11.18,317100.0,9.6513,9.6599,9.6341,9.6341,317100.0
2009-02-05 12:30:00,11.18,11.2,11.17,11.19,118700.0,9.6341,9.6513,9.6255,9.6427,118700.0
2009-02-05 12:35:00,11.2,11.22,11.19,11.2,140600.0,9.6513,9.6686,9.6427,9.6513,140600.0
2009-02-05 12:40:00,11.2,11.22,11.19,11.22,96200.0,9.6513,9.6686,9.6427,9.6686,96200.0
2009-02-05 12:45:00,11.22,11.23,11.21,11.23,80200.0,9.6686,9.6772,9.6599,9.6772,80200.0
2009-02-05 12:50:00,11.22,11.22,11.18,11.21,104700.0,9.6686,9.6686,9.6341,9.6599,104700.0
2009-02-05 12:55:00,11.21,11.3,11.21,11.3,199300.0,9.6599,9.7375,9.6599,9.7375,199300.0
2009-02-05 13:00:00,11.3,11.31,11.25,11.25,111300.0,9.7375,9.7461,9.6944,9.6944,111300.0
2009-02-05 13:05:00,11.25,11.3,11.24,11.3,198700.0,9.6944,9.7375,9.6858,9.7375,198700.0
2009-02-05 13:10:00,11.3,11.3,11.25,11.28,97400.0,9.7375,9.7375,9.6944,9.7203,97400.0
2009-02-05 13:15:00,11.27,11.28,11.21,11.23,221700.0,9.7116,9.7203,9.6599,9.6772,221700.0
2009-02-05 13:20:00,11.23,11.23,11.18,11.18,183000.0,9.6772,9.6772,9.6341,9.6341,183000.0
2009-02-05 13:25:00,11.18,11.18,11.12,11.12,104900.0,9.6341,9.6341,9.5824,9.5824,104900.0
2009-02-05 13:30:00,11.12,11.19,11.12,11.15,20800.0,9.5824,9.6427,9.5824,9.6082,20800.0
2009-02-05 13:35:00,11.14,11.17,11.13,11.14,22000.0,9.5996,9.6255,9.591,9.5996,22000.0
2009-02-05 13:40:00,11.14,11.21,11.11,11.21,41600.0,9.5996,9.6599,9.5738,9.6599,41600.0
2009-02-05 13:45:00,11.21,11.21,11.15,11.18,33500.0,9.6599,9.6599,9.6082,9.6341,33500.0
2009-02-05 13:50:00,11.17,11.17,11.15,11.15,29500.0,9.6255,9.6255,9.6082,9.6082,29500.0
2009-02-05 13:55:00,11.15,11.15,11.09,11.11,54700.0,9.6082,9.6082,9.5565,9.5738,54700.0
2009-02-05 14:00:00,11.11,11.2,11.11,11.2,27800.0,9.5738,9.6513,9.5738,9.6513,27800.0
2009-02-05 14:05:00,11.2,11.24,11.2,11.23,50700.0,9.6513,9.6858,9.6513,9.6772,50700.0
2009-02-05 14:10:00,11.23,11.24,11.19,11.2,54600.0,9.6772,9.6858,9.6427,9.6513,54600.0
2009-02-05 14:15:00,11.2,11.22,11.17,11.18,23400.0,9.6513,9.6686,9.6255,9.6341,23400.0
2009-02-05 14:20:00,11.18,11.26,11.18,11.23,54000.0,9.6341,9.703,9.6341,9.6772,54000.0
2009-02-05 14:25:00,11.22,11.25,11.21,11.25,17800.0,9.6686,9.6944,9.6599,9.6944,17800.0
2009-02-05 14:30:00,11.27,11.28,11.21,11.25,65400.0,9.7116,9.7203,9.6599,9.6944,65400.0
2009-02-05 14:35:00,11.25,11.28,11.25,11.27,44300.0,9.6944,9.7203,9.6944,9.7116,44300.0
2009-02-05 14:40:00,11.27,11.28,11.26,11.27,35200.0,9.7116,9.7203,9.703,9.7116,35200.0
2009-02-05 14:45:00,11.28,11.28,11.21,11.21,48000.0,9.7203,9.7203,9.6599,9.6599,48000.0
2009-02-05 14:50:00,11.21,11.21,11.14,11.19,32100.0,9.6599,9.6599,9.5996,9.6427,32100.0
2009-02-05 14:55:00,11.2,11.2,11.1,11.13,214800.0,9.6513,9.6513,9.5651,9.591,214800.0
2009-02-05 15:00:00,11.14,11.19,11.1,11.1,48500.0,9.5996,9.6427,9.5651,9.5651,48500.0
2009-02-05 15:05:00,11.1,11.17,11.08,11.15,54800.0,9.5651,9.6255,9.5479,9.6082,54800.0
2009-02-05 15:10:00,11.15,11.17,11.12,11.16,271800.0,9.6082,9.6255,9.5824,9.6168,271800.0
2009-02-05 15:15:00,11.16,11.19,11.12,11.14,183000.0,9.6168,9.6427,9.5824,9.5996,183000.0
2009-02-05 15:20:00,11.14,11.18,11.14,11.18,36900.0,9.5996,9.6341,9.5996,9.6341,36900.0
2009-02-05 15:25:00,11.18,11.25,11.18,11.24,24000.0,9.6341,9.6944,9.6341,9.6858,24000.0
2009-02-05 15:30:00,11.25,11.25,11.19,11.21,34900.0,9.6944,9.6944,9.6427,9.6599,34900.0
2009-02-05 15:35:00,11.21,11.24,11.19,11.22,79100.0,9.6599,9.6858,9.6427,9.6686,79100.0
2009-02-05 15:40:00,11.21,11.25,11.21,11.23,73800.0,9.6599,9.6944,9.6599,9.6772,73800.0
2009-02-05 15:45:00,11.23,11.26,11.19,11.2,473400.0,9.6772,9.703,9.6427,9.6513,473400.0
2009-02-05 15:50:00,11.21,11.25,11.19,11.23,704400.0,9.6599,9.6944,9.6427,9.6772,704400.0
2009-02-05 15:55:00,11.23,11.24,11.16,11.17,394000.0,9.6772,9.6858,9.6168,9.6255,394000.0
2009-02-05 16:00:00,11.17,11.17,11.15,11.15,600.0,9.6255,9.6255,9.6082,9.6082,600.0
2009-02-05 16:05:00,11.15,11.15,11.15,11.15,0.0,9.6082,9.6082,9.6082,9.6082,0.0
2009-02-05 16:10:00,11.15,11.15,11.15,11.15,0.0,9.6082,9.6082,9.6082,9.6082,0.0
2009-02-06 09:30:00,11.2,11.4,11.19,11.39,73500.0,9.6513,9.8237,9.6427,9.815,73500.0
2009-02-06 09:35:00,11.39,11.59,11.39,11.52,587900.0,9.815,9.9874,9.815,9.9271,587900.0
2009-02-06 09:40:00,11.53,11.6,11.51,11.56,211500.0,9.9357,9.996,9.9185,9.9615,211500.0
2009-02-06 09:45:00,11.56,11.66,11.56,11.62,380300.0,9.9615,10.0477,9.9615,10.0132,380300.0
2009-02-06 09:50:00,11.61,11.65,11.58,11.65,190300.0,10.0046,10.0391,9.9788,10.0391,190300.0
2009-02-06 09:55:00,11.65,11.72,11.63,11.7,300400.0,10.0391,10.0994,10.0219,10.0822,300400.0
2009-02-06 10:00:00,11.69,11.73,11.67,11.7,262300.0,10.0736,10.108,10.0563,10.0822,262300.0
2009-02-06 10:05:00,11.7,11.73,11.69,11.71,541000.0,10.0822,10.108,10.0736,10.0908,541000.0
2009-02-06 10:10:00,11.71,11.75,11.71,11.74,414600.0,10.0908,10.1253,10.0908,10.1166,414600.0
2009-02-06 10:15:00,11.75,11.76,11.71,11.73,482700.0,10.1253,10.1339,10.0908,10.108,482700.0
2009-02-06 10:20:00,11.73,11.74,11.68,11.68,461600.0,10.108,10.1166,10.0649,10.0649,461600.0
2009-02-06 10:25:00,11.69,11.75,11.69,11.74,305000.0,10.0736,10.1253,10.0736,10.1166,305000.0
2009-02-06 10:30:00,11.74,11.8,11.72,11.8,602900.0,10.1166,10.1684,10.0994,10.1684,602900.0
2009-02-06 10:35:00,11.8,11.84,11.78,11.83,532800.0,10.1684,10.2028,10.1511,10.1942,532800.0
2009-02-06 10:40:00,11.82,11.82,11.75,11.8,366000.0,10.1856,10.1856,10.1253,10.1684,366000.0
2009-02-06 10:45:00,11.8,11.81,11.74,11.77,900700.0,10.1684,10.177,10.1166,10.1425,900700.0
2009-02-06 10:50:00,11.77,11.78,11.74,11.78,188600.0,10.1425,10.1511,10.1166,10.1511,188600.0
2009-02-06 10:55:00,11.78,11.81,11.77,11.77,388300.0,10.1511,10.177,10.1425,10.1425,388300.0
2009-02-06 11:00:00,11.78,11.85,11.78,11.85,463100.0,10.1511,10.2114,10.1511,10.2114,463100.0
2009-02-06 11:05:00,11.85,11.88,11.83,11.87,252500.0,10.2114,10.2373,10.1942,10.2287,252500.0
2009-02-06 11:10:00,11.86,11.94,11.86,11.94,259100.0,10.2201,10.289,10.2201,10.289,259100.0
2009-02-06 11:15:00,11.94,11.98,11.94,11.96,261800.0,10.289,10.3235,10.289,10.3062,261800.0
2009-02-06 11:20:00,11.97,11.98,11.95,11.97,94700.0,10.3148,10.3235,10.2976,10.3148,94700.0
2009-02-06 11:25:00,11.98,12.02,11.97,12.02,412700.0,10.3235,10.3579,10.3148,10.3579,412700.0
2009-02-06 11:30:00,12.03,12.05,11.99,12.03,375300.0,10.3665,10.3838,10.3321,10.3665,375300.0
2009-02-06 11:35:00,12.04,12.08,12.03,12.04,157100.0,10.3752,10.4096,10.3665,10.3752,157100.0
2009-02-06 11:40:00,12.04,12.07,12.02,12.07,98900.0,10.3752,10.401,10.3579,10.401,98900.0
2009-02-06 11:45:00,12.07,12.1,12.01,12.03,131500.0,10.401,10.4269,10.3493,10.3665,131500.0
2009-02-06 11:50:00,12.02,12.05,12.02,12.03,217200.0,10.3579,10.3838,10.3579,10.3665,217200.0
2009-02-06 11:55:00,12.03,12.05,12.03,12.04,101400.0,10.3665,10.3838,10.3665,10.3752,101400.0
2009-02-06 12:00:00,12.04,12.04,11.93,11.93,85100.0,10.3752,10.3752,10.2804,10.2804,85100.0
2009-02-06 12:05:00,11.93,11.99,11.93,11.97,242400.0,10.2804,10.3321,10.2804,10.3148,242400.0
2009-02-06 12:10:00,11.98,12.0,11.9,11.91,112100.0,10.3235,10.3407,10.2545,10.2631,112100.0
2009-02-06 12:15:00,11.91,11.93,11.9,11.9,45800.0,10.2631,10.2804,10.2545,10.2545,45800.0
2009-02-06 12:20:00,11.9,11.98,11.9,11.96,53200.0,10.2545,10.3235,10.2545,10.3062,53200.0
2009-02-06 12:25:00,11.96,11.98,11.89,11.89,70100.0,10.3062,10.3235,10.2459,10.2459,70100.0
2009-02-06 12:30:00,11.9,11.93,11.89,11.9,70100.0,10.2545,10.2804,10.2459,10.2545,70100.0
2009-02-06 12:35:00,11.9,11.97,11.89,11.96,239500.0,10.2545,10.3148,10.2459,10.3062,239500.0
2009-02-06 12:40:00,11.96,12.0,11.96,11.99,59700.0,10.3062,10.3407,10.3062,10.3321,59700.0
2009-02-06 12:45:00,12.0,12.01,11.98,11.99,123200.0,10.3407,10.3493,10.3235,10.3321,123200.0
2009-02-06 12:50:00,11.98,12.02,11.98,12.0,181200.0,10.3235,10.3579,10.3235,10.3407,181200.0
2009-02-06 12:55:00,12.0,12.06,12.0,12.04,213400.0,10.3407,10.3924,10.3407,10.3752,213400.0
2009-02-06 13:00:00,12.04,12.06,12.03,12.04,296800.0,10.3752,10.3924,10.3665,10.3752,296800.0
2009-02-06 13:05:00,12.04,12.12,12.03,12.1,277000.0,10.3752,10.4441,10.3665,10.4269,277000.0
2009-02-06 13:10:00,12.1,12.17,12.1,12.17,292700.0,10.4269,10.4872,10.4269,10.4872,292700.0
2009-02-06 13:15:00,12.17,12.24,12.16,12.23,146300.0,10.4872,10.5475,10.4786,10.5389,146300.0
2009-02-06 13:20:00,12.24,12.24,12.2,12.23,212600.0,10.5475,10.5475,10.513,10.5389,212600.0
2009-02-06 13:25:00,12.23,12.29,12.22,12.28,960300.0,10.5389,10.5906,10.5303,10.582,960300.0
2009-02-06 13:30:00,12.28,12.3,12.26,12.26,667100.0,10.582,10.5992,10.5647,10.5647,667100.0
2009-02-06 13:35:00,12.26,12.28,12.26,12.27,491100.0,10.5647,10.582,10.5647,10.5734,491100.0
2009-02-06 13:40:00,12.27,12.3,12.26,12.28,1258700.0,10.5734,10.5992,10.5647,10.582,1258700.0
2009-02-06 13:45:00,12.28,12.31,12.28,12.28,291800.0,10.582,10.6078,10.582,10.582,291800.0
2009-02-06 13:50:00,12.27,12.28,12.23,12.25,280900.0,10.5734,10.582,10.5389,10.5561,280900.0
2009-02-06 13:55:00,12.24,12.27,12.24,12.25,28500.0,10.5475,10.5734,10.5475,10.5561,28500.0
2009-02-06 14:00:00,12.25,12.25,12.18,12.19,62500.0,10.5561,10.5561,10.4958,10.5044,62500.0
2009-02-06 14:05:00,12.19,12.21,12.18,12.2,115300.0,10.5044,10.5217,10.4958,10.513,115300.0
2009-02-06 14:10:00,12.2,12.2,12.19,12.2,151500.0,10.513,10.513,10.5044,10.513,151500.0
2009-02-06 14:15:00,12.21,12.22,12.14,12.17,392400.0,10.5217,10.5303,10.4613,10.4872,392400.0
2009-02-06 14:20:00,12.16,12.17,12.11,12.14,404900.0,10.4786,10.4872,10.4355,10.4613,404900.0
2009-02-06 14:25:00,12.14,12.16,12.13,12.15,240400.0,10.4613,10.4786,10.4527,10.47,240400.0
2009-02-06 14:30:00,12.15,12.22,12.15,12.22,469000.0,10.47,10.5303,10.47,10.5303,469000.0
2009-02-06 14:35:00,12.23,12.24,12.14,12.15,344800.0,10.5389,10.5475,10.4613,10.47,344800.0
2009-02-06 14:40:00,12.15,12.17,12.08,12.1,111100.0,10.47,10.4872,10.4096,10.4269,111100.0
2009-02-06 14:45:00,12.09,12.11,12.08,12.09,126200.0,10.4183,10.4355,10.4096,10.4183,126200.0
2009-02-06 14:50:00,12.09,12.09,12.02,12.03,389800.0,10.4183,10.4183,10.3579,10.3665,389800.0
2009-02-06 14:55:00,12.03,12.07,12.02,12.05,92600.0,10.3665,10.401,10.3579,10.3838,92600.0
2009-02-06 15:00:00,12.05,12.05,11.97,11.98,157500.0,10.3838,10.3838,10.3148,10.3235,157500.0
2009-02-06 15:05:00,11.97,11.98,11.9,11.9,392400.0,10.3148,10.3235,10.2545,10.2545,392400.0
2009-02-06 15:10:00,11.91,11.94,11.88,11.92,420100.0,10.2631,10.289,10.2373,10.2718,420100.0
2009-02-06 15:15:00,11.92,11.95,11.9,11.95,231500.0,10.2718,10.2976,10.2545,10.2976,231500.0
2009-02-06 15:20:00,11.95,12.0,11.94,11.99,239800.0,10.2976,10.3407,10.289,10.3321,239800.0
2009-02-06 15:25:00,11.99,12.0,11.89,11.96,239700.0,10.3321,10.3407,10.2459,10.3062,239700.0
2009-02-06 15:30:00,11.96,12.0,11.95,11.98,413500.0,10.3062,10.3407,10.2976,10.3235,413500.0
2009-02-06 15:35:00,11.98,12.01,11.96,11.97,361000.0,10.3235,10.3493,10.3062,10.3148,361000.0
2009-02-06 15:40:00,11.97,12.04,11.97,12.01,353800.0,10.3148,10.3752,10.3148,10.3493,353800.0
2009-02-06 15:45:00,12.01,12.04,12.0,12.01,430700.0,10.3493,10.3752,10.3407,10.3493,430700.0
2009-02-06 15:50:00,12.01,12.03,11.96,11.96,554300.0,10.3493,10.3665,10.3062,10.3062,554300.0
2009-02-06 15:55:00,11.96,11.99,11.93,11.96,851900.0,10.3062,10.3321,10.2804,10.3062,851900.0
2009-02-06 16:00:00,12.0,12.0,12.0,12.0,500.0,10.3407,10.3407,10.3407,10.3407,500.0
2009-02-06 16:05:00,11.93,11.99,11.86,11.99,30400.0,10.2804,10.3321,10.2201,10.3321,30400.0
2009-02-06 16:10:00,11.99,11.99,11.99,11.99,100.0,10.3321,10.3321,10.3321,10.3321,100.0
2009-02-09 09:30:00,11.99,12.0,11.68,11.68,721600.0,10.3321,10.3407,10.0649,10.0649,721600.0
2009-02-09 09:35:00,11.69,11.69,11.6,11.69,342700.0,10.0736,10.0736,9.996,10.0736,342700.0
2009-02-09 09:40:00,11.68,11.77,11.68,11.71,206800.0,10.0649,10.1425,10.0649,10.0908,206800.0
2009-02-09 09:45:00,11.71,11.8,11.71,11.77,210700.0,10.0908,10.1684,10.0908,10.1425,210700.0
2009-02-09 09:50:00,11.76,11.78,11.73,11.73,109300.0,10.1339,10.1511,10.108,10.108,109300.0
2009-02-09 09:55:00,11.73,11.76,11.69,11.72,501700.0,10.108,10.1339,10.0736,10.0994,501700.0
2009-02-09 10:00:00,11.72,11.72,11.52,11.53,757500.0,10.0994,10.0994,9.9271,9.9357,757500.0
2009-02-09 10:05:00,11.53,11.57,11.48,11.54,526600.0,9.9357,9.9702,9.8926,9.9443,526600.0
2009-02-09 10:10:00,11.53,11.64,11.52,11.63,100800.0,9.9357,10.0305,9.9271,10.0219,100800.0
2009-02-09 10:15:00,11.63,11.67,11.63,11.64,138800.0,10.0219,10.0563,10.0219,10.0305,138800.0
2009-02-09 10:20:00,11.65,11.68,11.63,11.67,81200.0,10.0391,10.0649,10.0219,10.0563,81200.0
2009-02-09 10:25:00,11.68,11.71,11.66,11.68,90200.0,10.0649,10.0908,10.0477,10.0649,90200.0
2009-02-09 10:30:00,11.68,11.7,11.64,11.64,51700.0,10.0649,10.0822,10.0305,10.0305,51700.0
2009-02-09 10:35:00,11.63,11.82,11.63,11.82,73200.0,10.0219,10.1856,10.0219,10.1856,73200.0
2009-02-09 10:40:00,11.83,11.85,11.8,11.81,127900.0,10.1942,10.2114,10.1684,10.177,127900.0
2009-02-09 10:45:00,11.82,11.91,11.81,11.9,127900.0,10.1856,10.2631,10.177,10.2545,127900.0
2009-02-09 10:50:00,11.9,11.9,11.82,11.85,134100.0,10.2545,10.2545,10.1856,10.2114,134100.0
2009-02-09 10:55:00,11.85,11.93,11.84,11.91,114300.0,10.2114,10.2804,10.2028,10.2631,114300.0
2009-02-09 11:00:00,11.91,11.92,11.86,11.86,263500.0,10.2631,10.2718,10.2201,10.2201,263500.0
2009-02-09 11:05:00,11.85,11.88,11.82,11.88,188800.0,10.2114,10.2373,10.1856,10.2373,188800.0
2009-02-09 11:10:00,11.88,11.89,11.84,11.87,178700.0,10.2373,10.2459,10.2028,10.2287,178700.0
2009-02-09 11:15:00,11.87,11.89,11.82,11.83,70100.0,10.2287,10.2459,10.1856,10.1942,70100.0
2009-02-09 11:20:00,11.84,11.84,11.81,11.83,76200.0,10.2028,10.2028,10.177,10.1942,76200.0
2009-02-09 11:25:00,11.84,11.92,11.83,11.9,310200.0,10.2028,10.2718,10.1942,10.2545,310200.0
2009-02-09 11:30:00,11.91,11.93,11.9,11.9,395300.0,10.2631,10.2804,10.2545,10.2545,395300.0
2009-02-09 11:35:00,11.91,12.03,11.91,12.03,908300.0,10.2631,10.3665,10.2631,10.3665,908300.0
2009-02-09 11:40:00,12.03,12.03,11.96,11.97,707000.0,10.3665,10.3665,10.3062,10.3148,707000.0
2009-02-09 11:45:00,11.97,12.0,11.95,11.95,158100.0,10.3148,10.3407,10.2976,10.2976,158100.0
2009-02-09 11:50:00,11.95,11.97,11.95,11.96,55500.0,10.2976,10.3148,10.2976,10.3062,55500.0
2009-02-09 11:55:00,11.97,11.99,11.96,11.97,140600.0,10.3148,10.3321,10.3062,10.3148,140600.0
2009-02-09 12:00:00,11.97,11.97,11.89,11.89,118100.0,10.3148,10.3148,10.2459,10.2459,118100.0
2009-02-09 12:05:00,11.87,11.87,11.84,11.87,96800.0,10.2287,10.2287,10.2028,10.2287,96800.0
2009-02-09 12:10:00,11.86,11.88,11.86,11.86,56700.0,10.2201,10.2373,10.2201,10.2201,56700.0
2009-02-09 12:15:00,11.86,11.93,11.86,11.92,178900.0,10.2201,10.2804,10.2201,10.2718,178900.0
2009-02-09 12:20:00,11.92,11.92,11.85,11.86,37200.0,10.2718,10.2718,10.2114,10.2201,37200.0
2009-02-09 12:25:00,11.86,11.9,11.85,11.89,59300.0,10.2201,10.2545,10.2114,10.2459,59300.0
2009-02-09 12:30:00,11.89,11.9,11.87,11.87,90100.0,10.2459,10.2545,10.2287,10.2287,90100.0
2009-02-09 12:35:00,11.86,11.86,11.83,11.86,49900.0,10.2201,10.2201,10.1942,10.2201,49900.0
2009-02-09 12:40:00,11.85,11.87,11.83,11.83,72400.0,10.2114,10.2287,10.1942,10.1942,72400.0
2009-02-09 12:45:00,11.83,11.85,11.83,11.85,32400.0,10.1942,10.2114,10.1942,10.2114,32400.0
2009-02-09 12:50:00,11.85,11.93,11.85,11.93,91100.0,10.2114,10.2804,10.2114,10.2804,91100.0
2009-02-09 12:55:00,11.93,11.95,11.93,11.94,102400.0,10.2804,10.2976,10.2804,10.289,102400.0
2009-02-09 13:00:00,11.95,11.96,11.94,11.95,63800.0,10.2976,10.3062,10.289,10.2976,63800.0
2009-02-09 13:05:00,11.95,11.98,11.95,11.97,51600.0,10.2976,10.3235,10.2976,10.3148,51600.0
2009-02-09 13:10:00,11.98,11.98,11.96,11.96,96200.0,10.3235,10.3235,10.3062,10.3062,96200.0
2009-02-09 13:15:00,11.95,11.96,11.93,11.93,41000.0,10.2976,10.3062,10.2804,10.2804,41000.0
2009-02-09 13:20:00,11.92,11.92,11.9,11.9,49400.0,10.2718,10.2718,10.2545,10.2545,49400.0
2009-02-09 13:25:00,11.9,11.91,11.89,11.9,16100.0,10.2545,10.2631,10.2459,10.2545,16100.0
2009-02-09 13:30:00,11.9,11.9,11.82,11.83,91300.0,10.2545,10.2545,10.1856,10.1942,91300.0
2009-02-09 13:35:00,11.83,11.86,11.8,11.86,109700.0,10.1942,10.2201,10.1684,10.2201,109700.0
2009-02-09 13:40:00,11.86,11.89,11.86,11.89,112500.0,10.2201,10.2459,10.2201,10.2459,112500.0
2009-02-09 13:45:00,11.9,11.9,11.88,11.88,109500.0,10.2545,10.2545,10.2373,10.2373,109500.0
2009-02-09 13:50:00,11.89,11.91,11.89,11.9,57300.0,10.2459,10.2631,10.2459,10.2545,57300.0
2009-02-09 13:55:00,11.9,11.93,11.9,11.93,106400.0,10.2545,10.2804,10.2545,10.2804,106400.0
2009-02-09 14:00:00,11.94,11.96,11.92,11.93,54700.0,10.289,10.3062,10.2718,10.2804,54700.0
2009-02-09 14:05:00,11.92,11.93,11.91,11.91,38900.0,10.2718,10.2804,10.2631,10.2631,38900.0
2009-02-09 14:10:00,11.91,11.92,11.84,11.84,22000.0,10.2631,10.2718,10.2028,10.2028,22000.0
2009-02-09 14:15:00,11.84,11.84,11.78,11.78,325200.0,10.2028,10.2028,10.1511,10.1511,325200.0
2009-02-09 14:20:00,11.78,11.83,11.77,11.83,195900.0,10.1511,10.1942,10.1425,10.1942,195900.0
2009-02-09 14:25:00,11.83,11.83,11.75,11.78,134200.0,10.1942,10.1942,10.1253,10.1511,134200.0
2009-02-09 14:30:00,11.78,11.79,11.77,11.78,103400.0,10.1511,10.1597,10.1425,10.1511,103400.0
2009-02-09 14:35:00,11.78,11.79,11.77,11.79,24900.0,10.1511,10.1597,10.1425,10.1597,24900.0
2009-02-09 14:40:00,11.79,11.8,11.75,11.75,120800.0,10.1597,10.1684,10.1253,10.1253,120800.0
2009-02-09 14:45:00,11.75,11.76,11.72,11.75,165300.0,10.1253,10.1339,10.0994,10.1253,165300.0
2009-02-09 14:50:00,11.75,11.77,11.75,11.76,64100.0,10.1253,10.1425,10.1253,10.1339,64100.0
2009-02-09 14:55:00,11.76,11.78,11.76,11.77,47700.0,10.1339,10.1511,10.1339,10.1425,47700.0
2009-02-09 15:00:00,11.77,11.78,11.75,11.76,47400.0,10.1425,10.1511,10.1253,10.1339,47400.0
2009-02-09 15:05:00,11.75,11.77,11.74,11.74,31800.0,10.1253,10.1425,10.1166,10.1166,31800.0
2009-02-09 15:10:00,11.75,11.77,11.7,11.77,436100.0,10.1253,10.1425,10.0822,10.1425,436100.0
2009-02-09 15:15:00,11.78,11.81,11.77,11.8,483800.0,10.1511,10.177,10.1425,10.1684,483800.0
2009-02-09 15:20:00,11.79,11.84,11.79,11.84,74900.0,10.1597,10.2028,10.1597,10.2028,74900.0
2009-02-09 15:25:00,11.85,11.86,11.83,11.83,284700.0,10.2114,10.2201,10.1942,10.1942,284700.0
2009-02-09 15:30:00,11.83,11.87,11.83,11.83,276300.0,10.1942,10.2287,10.1942,10.1942,276300.0
2009-02-09 15:35:00,11.83,11.85,11.79,11.79,177100.0,10.1942,10.2114,10.1597,10.1597,177100.0
2009-02-09 15:40:00,11.79,11.79,11.77,11.79,286000.0,10.1597,10.1597,10.1425,10.1597,286000.0
2009-02-09 15:45:00,11.8,11.82,11.76,11.79,211300.0,10.1684,10.1856,10.1339,10.1597,211300.0
2009-02-09 15:50:00,11.8,11.81,11.78,11.8,292400.0,10.1684,10.177,10.1511,10.1684,292400.0
2009-02-09 15:55:00,11.79,11.81,11.79,11.81,284600.0,10.1597,10.177,10.1597,10.177,284600.0
2009-02-09 16:00:00,11.77,11.81,11.77,11.81,2100.0,10.1425,10.177,10.1425,10.177,2100.0
2009-02-09 16:05:00,11.81,11.81,11.81,11.81,0.0,10.177,10.177,10.177,10.177,0.0
2009-02-09 16:10:00,11.82,11.82,11.82,11.82,2500.0,10.1856,10.1856,10.1856,10.1856,2500.0
2009-02-10 09:30:00,11.71,11.77,11.55,11.76,87200.0,10.0908,10.1425,9.9529,10.1339,87200.0
2009-02-10 09:35:00,11.76,11.98,11.76,11.85,218400.0,10.1339,10.3235,10.1339,10.2114,218400.0
2009-02-10 09:40:00,11.85,11.89,11.75,11.82,1008700.0,10.2114,10.2459,10.1253,10.1856,1008700.0
2009-02-10 09:45:00,11.82,11.91,11.81,11.83,119200.0,10.1856,10.2631,10.177,10.1942,119200.0
2009-02-10 09:50:00,11.83,11.86,11.72,11.74,52300.0,10.1942,10.2201,10.0994,10.1166,52300.0
2009-02-10 09:55:00,11.75,11.75,11.68,11.71,55200.0,10.1253,10.1253,10.0649,10.0908,55200.0
2009-02-10 10:00:00,11.72,11.74,11.67,11.72,73900.0,10.0994,10.1166,10.0563,10.0994,73900.0
2009-02-10 10:05:00,11.71,11.75,11.68,11.69,88600.0,10.0908,10.1253,10.0649,10.0736,88600.0
2009-02-10 10:10:00,11.7,11.71,11.56,11.57,55300.0,10.0822,10.0908,9.9615,9.9702,55300.0
2009-02-10 10:15:00,11.57,11.58,11.46,11.46,142900.0,9.9702,9.9788,9.8754,9.8754,142900.0
2009-02-10 10:20:00,11.46,11.47,11.4,11.45,83300.0,9.8754,9.884,9.8237,9.8667,83300.0
2009-02-10 10:25:00,11.45,11.49,11.41,11.47,371700.0,9.8667,9.9012,9.8323,9.884,371700.0
2009-02-10 10:30:00,11.46,11.54,11.46,11.54,51600.0,9.8754,9.9443,9.8754,9.9443,51600.0
2009-02-10 10:35:00,11.54,11.54,11.47,11.49,152400.0,9.9443,9.9443,9.884,9.9012,152400.0
2009-02-10 10:40:00,11.49,11.53,11.47,11.5,186800.0,9.9012,9.9357,9.884,9.9098,186800.0
2009-02-10 10:45:00,11.5,11.55,11.5,11.54,75800.0,9.9098,9.9529,9.9098,9.9443,75800.0
2009-02-10 10:50:00,11.54,11.55,11.49,11.49,192600.0,9.9443,9.9529,9.9012,9.9012,192600.0
2009-02-10 10:55:00,11.5,11.52,11.48,11.5,54100.0,9.9098,9.9271,9.8926,9.9098,54100.0
2009-02-10 11:00:00,11.5,11.63,11.47,11.51,155500.0,9.9098,10.0219,9.884,9.9185,155500.0
2009-02-10 11:05:00,11.51,11.51,11.25,11.28,531500.0,9.9185,9.9185,9.6944,9.7203,531500.0
2009-02-10 11:10:00,11.28,11.3,11.19,11.23,174800.0,9.7203,9.7375,9.6427,9.6772,174800.0
2009-02-10 11:15:00,11.24,11.31,11.23,11.31,156300.0,9.6858,9.7461,9.6772,9.7461,156300.0
2009-02-10 11:20:00,11.32,11.36,11.27,11.29,272900.0,9.7547,9.7892,9.7116,9.7289,272900.0
2009-02-10 11:25:00,11.29,11.36,11.23,11.3,457400.0,9.7289,9.7892,9.6772,9.7375,457400.0
2009-02-10 11:30:00,11.29,11.29,10.95,10.97,1097600.0,9.7289,9.7289,9.4359,9.4531,1097600.0
2009-02-10 11:35:00,10.95,10.98,10.88,10.94,903000.0,9.4359,9.4617,9.3756,9.4273,903000.0
2009-02-10 11:40:00,10.93,11.06,10.92,11.0,662100.0,9.4187,9.5307,9.41,9.479,662100.0
2009-02-10 11:45:00,11.0,11.01,10.89,10.91,1224300.0,9.479,9.4876,9.3842,9.4014,1224300.0
2009-02-10 11:50:00,10.93,10.93,10.85,10.9,956100.0,9.4187,9.4187,9.3497,9.3928,956100.0
2009-02-10 11:55:00,10.91,11.04,10.91,11.04,125900.0,9.4014,9.5134,9.4014,9.5134,125900.0
2009-02-10 12:00:00,11.05,11.06,10.99,11.04,316000.0,9.5221,9.5307,9.4704,9.5134,316000.0
2009-02-10 12:05:00,11.04,11.04,11.0,11.01,142400.0,9.5134,9.5134,9.479,9.4876,142400.0
2009-02-10 12:10:00,11.02,11.1,11.02,11.1,59900.0,9.4962,9.5651,9.4962,9.5651,59900.0
2009-02-10 12:15:00,11.1,11.13,11.09,11.1,130000.0,9.5651,9.591,9.5565,9.5651,130000.0
2009-02-10 12:20:00,11.09,11.09,11.03,11.04,42000.0,9.5565,9.5565,9.5048,9.5134,42000.0
2009-02-10 12:25:00,11.04,11.07,11.0,11.02,176100.0,9.5134,9.5393,9.479,9.4962,176100.0
2009-02-10 12:30:00,11.02,11.03,11.0,11.03,57600.0,9.4962,9.5048,9.479,9.5048,57600.0
2009-02-10 12:35:00,11.03,11.1,11.02,11.1,127400.0,9.5048,9.5651,9.4962,9.5651,127400.0
2009-02-10 12:40:00,11.1,11.14,11.08,11.09,70400.0,9.5651,9.5996,9.5479,9.5565,70400.0
2009-02-10 12:45:00,11.1,11.2,11.08,11.2,667200.0,9.5651,9.6513,9.5479,9.6513,667200.0
2009-02-10 12:50:00,11.2,11.21,11.15,11.16,89600.0,9.6513,9.6599,9.6082,9.6168,89600.0
2009-02-10 12:55:00,11.16,11.18,11.16,11.16,14700.0,9.6168,9.6341,9.6168,9.6168,14700.0
2009-02-10 13:00:00,11.15,11.15,11.09,11.11,33800.0,9.6082,9.6082,9.5565,9.5738,33800.0
2009-02-10 13:05:00,11.11,11.11,11.08,11.09,84600.0,9.5738,9.5738,9.5479,9.5565,84600.0
2009-02-10 13:10:00,11.1,11.1,11.0,11.0,897000.0,9.5651,9.5651,9.479,9.479,897000.0
2009-02-10 13:15:00,11.01,11.01,10.95,10.95,316300.0,9.4876,9.4876,9.4359,9.4359,316300.0
2009-02-10 13:20:00,10.95,10.97,10.9,10.97,352400.0,9.4359,9.4531,9.3928,9.4531,352400.0
2009-02-10 13:25:00,10.97,10.99,10.9,10.96,269700.0,9.4531,9.4704,9.3928,9.4445,269700.0
2009-02-10 13:30:00,10.95,11.01,10.93,11.0,82900.0,9.4359,9.4876,9.4187,9.479,82900.0
2009-02-10 13:35:00,11.0,11.02,10.99,11.02,78000.0,9.479,9.4962,9.4704,9.4962,78000.0
2009-02-10 13:40:00,11.0,11.02,10.98,10.99,220700.0,9.479,9.4962,9.4617,9.4704,220700.0
2009-02-10 13:45:00,10.99,10.99,10.95,10.96,100300.0,9.4704,9.4704,9.4359,9.4445,100300.0
2009-02-10 13:50:00,10.97,10.99,10.93,10.94,100100.0,9.4531,9.4704,9.4187,9.4273,100100.0
2009-02-10 13:55:00,10.94,10.97,10.94,10.95,6800.0,9.4273,9.4531,9.4273,9.4359,6800.0
2009-02-10 14:00:00,10.95,11.01,10.94,10.99,92500.0,9.4359,9.4876,9.4273,9.4704,92500.0
2009-02-10 14:05:00,10.99,11.0,10.96,10.97,63900.0,9.4704,9.479,9.4445,9.4531,63900.0
2009-02-10 14:10:00,10.97,10.99,10.95,10.97,41400.0,9.4531,9.4704,9.4359,9.4531,41400.0
2009-02-10 14:15:00,10.96,10.97,10.92,10.96,161400.0,9.4445,9.4531,9.41,9.4445,161400.0
2009-02-10 14:20:00,10.95,10.96,10.89,10.91,616000.0,9.4359,9.4445,9.3842,9.4014,616000.0
2009-02-10 14:25:00,10.92,10.92,10.88,10.89,224800.0,9.41,9.41,9.3756,9.3842,224800.0
2009-02-10 14:30:00,10.88,10.88,10.84,10.85,349200.0,9.3756,9.3756,9.3411,9.3497,349200.0
2009-02-10 14:35:00,10.84,10.85,10.82,10.85,348200.0,9.3411,9.3497,9.3239,9.3497,348200.0
2009-02-10 14:40:00,10.85,10.93,10.85,10.89,153400.0,9.3497,9.4187,9.3497,9.3842,153400.0
2009-02-10 14:45:00,10.89,10.91,10.87,10.87,212100.0,9.3842,9.4014,9.3669,9.3669,212100.0
2009-02-10 14:50:00,10.86,10.88,10.78,10.78,234400.0,9.3583,9.3756,9.2894,9.2894,234400.0
2009-02-10 14:55:00,10.78,10.82,10.75,10.77,269600.0,9.2894,9.3239,9.2635,9.2808,269600.0
2009-02-10 15:00:00,10.77,10.87,10.76,10.85,86000.0,9.2808,9.3669,9.2722,9.3497,86000.0
2009-02-10 15:05:00,10.85,10.86,10.8,10.85,123600.0,9.3497,9.3583,9.3066,9.3497,123600.0
2009-02-10 15:10:00,10.85,10.86,10.77,10.77,149600.0,9.3497,9.3583,9.2808,9.2808,149600.0
2009-02-10 15:15:00,10.78,10.81,10.77,10.78,213500.0,9.2894,9.3152,9.2808,9.2894,213500.0
2009-02-10 15:20:00,10.79,10.83,10.74,10.83,191600.0,9.298,9.3325,9.2549,9.3325,191600.0
2009-02-10 15:25:00,10.82,10.89,10.82,10.83,215300.0,9.3239,9.3842,9.3239,9.3325,215300.0
2009-02-10 15:30:00,10.83,10.87,10.8,10.84,175000.0,9.3325,9.3669,9.3066,9.3411,175000.0
2009-02-10 15:35:00,10.84,10.87,10.79,10.79,150100.0,9.3411,9.3669,9.298,9.298,150100.0
2009-02-10 15:40:00,10.79,10.84,10.77,10.82,342600.0,9.298,9.3411,9.2808,9.3239,342600.0
2009-02-10 15:45:00,10.82,10.9,10.78,10.85,418500.0,9.3239,9.3928,9.2894,9.3497,418500.0
2009-02-10 15:50:00,10.85,10.89,10.83,10.83,440700.0,9.3497,9.3842,9.3325,9.3325,440700.0
2009-02-10 15:55:00,10.84,10.86,10.81,10.83,656700.0,9.3411,9.3583,9.3152,9.3325,656700.0
2009-02-10 16:00:00,10.82,10.87,10.82,10.87,4800.0,9.3239,9.3669,9.3239,9.3669,4800.0
2009-02-10 16:05:00,10.87,10.87,10.87,10.87,2000.0,9.3669,9.3669,9.3669,9.3669,2000.0
2009-02-10 16:10:00,10.87,10.87,10.87,10.87,1000.0,9.3669,9.3669,9.3669,9.3669,1000.0
2009-02-11 09:30:00,10.88,10.94,10.68,10.68,241600.0,9.3756,9.4273,9.2032,9.2032,241600.0
2009-02-11 09:35:00,10.68,10.78,10.64,10.73,200000.0,9.2032,9.2894,9.1688,9.2463,200000.0
2009-02-11 09:40:00,10.73,10.76,10.7,10.75,176500.0,9.2463,9.2722,9.2205,9.2635,176500.0
2009-02-11 09:45:00,10.74,10.89,10.71,10.89,118900.0,9.2549,9.3842,9.2291,9.3842,118900.0
2009-02-11 09:50:00,10.89,11.01,10.89,11.01,44900.0,9.3842,9.4876,9.3842,9.4876,44900.0
2009-02-11 09:55:00,11.03,11.07,10.98,11.01,68900.0,9.5048,9.5393,9.4617,9.4876,68900.0
2009-02-11 10:00:00,11.0,11.04,10.94,10.98,43300.0,9.479,9.5134,9.4273,9.4617,43300.0
2009-02-11 10:05:00,10.97,10.97,10.9,10.9,55400.0,9.4531,9.4531,9.3928,9.3928,55400.0
2009-02-11 10:10:00,10.9,10.96,10.9,10.93,49300.0,9.3928,9.4445,9.3928,9.4187,49300.0
2009-02-11 10:15:00,10.92,10.92,10.85,10.85,172900.0,9.41,9.41,9.3497,9.3497,172900.0
2009-02-11 10:20:00,10.84,10.89,10.84,10.89,59000.0,9.3411,9.3842,9.3411,9.3842,59000.0
2009-02-11 10:25:00,10.9,10.9,10.79,10.79,106500.0,9.3928,9.3928,9.298,9.298,106500.0
2009-02-11 10:30:00,10.79,10.79,10.74,10.78,110000.0,9.298,9.298,9.2549,9.2894,110000.0
2009-02-11 10:35:00,10.79,10.81,10.78,10.79,34500.0,9.298,9.3152,9.2894,9.298,34500.0
2009-02-11 10:40:00,10.8,10.89,10.79,10.88,19900.0,9.3066,9.3842,9.298,9.3756,19900.0
2009-02-11 10:45:00,10.88,10.91,10.87,10.91,96500.0,9.3756,9.4014,9.3669,9.4014,96500.0
2009-02-11 10:50:00,10.91,10.95,10.9,10.91,78200.0,9.4014,9.4359,9.3928,9.4014,78200.0
2009-02-11 10:55:00,10.9,10.93,10.9,10.92,31900.0,9.3928,9.4187,9.3928,9.41,31900.0
2009-02-11 11:00:00,10.91,10.96,10.89,10.96,41300.0,9.4014,9.4445,9.3842,9.4445,41300.0
2009-02-11 11:05:00,10.96,10.98,10.91,10.92,29700.0,9.4445,9.4617,9.4014,9.41,29700.0
2009-02-11 11:10:00,10.93,11.02,10.93,11.02,31000.0,9.4187,9.4962,9.4187,9.4962,31000.0
2009-02-11 11:15:00,11.02,11.05,11.01,11.02,49100.0,9.4962,9.5221,9.4876,9.4962,49100.0
2009-02-11 11:20:00,11.02,11.05,11.01,11.04,27800.0,9.4962,9.5221,9.4876,9.5134,27800.0
2009-02-11 11:25:00,11.03,11.04,10.97,11.04,23100.0,9.5048,9.5134,9.4531,9.5134,23100.0
2009-02-11 11:30:00,11.03,11.1,11.03,11.06,57100.0,9.5048,9.5651,9.5048,9.5307,57100.0
2009-02-11 11:35:00,11.05,11.07,11.05,11.07,27100.0,9.5221,9.5393,9.5221,9.5393,27100.0
2009-02-11 11:40:00,11.06,11.06,11.01,11.06,25700.0,9.5307,9.5307,9.4876,9.5307,25700.0
2009-02-11 11:45:00,11.06,11.06,11.0,11.03,19300.0,9.5307,9.5307,9.479,9.5048,19300.0
2009-02-11 11:50:00,11.02,11.04,10.99,11.04,54100.0,9.4962,9.5134,9.4704,9.5134,54100.0
2009-02-11 11:55:00,11.05,11.06,11.04,11.05,22800.0,9.5221,9.5307,9.5134,9.5221,22800.0
2009-02-11 12:00:00,11.05,11.09,11.05,11.09,18400.0,9.5221,9.5565,9.5221,9.5565,18400.0
2009-02-11 12:05:00,11.09,11.12,11.07,11.12,72700.0,9.5565,9.5824,9.5393,9.5824,72700.0
2009-02-11 12:10:00,11.11,11.12,11.06,11.06,21100.0,9.5738,9.5824,9.5307,9.5307,21100.0
2009-02-11 12:15:00,11.07,11.07,11.05,11.07,14000.0,9.5393,9.5393,9.5221,9.5393,14000.0
2009-02-11 12:20:00,11.07,11.11,11.05,11.1,19900.0,9.5393,9.5738,9.5221,9.5651,19900.0
2009-02-11 12:25:00,11.1,11.11,11.08,11.11,13300.0,9.5651,9.5738,9.5479,9.5738,13300.0
2009-02-11 12:30:00,11.11,11.11,11.06,11.08,22000.0,9.5738,9.5738,9.5307,9.5479,22000.0
2009-02-11 12:35:00,11.09,11.14,11.07,11.13,50700.0,9.5565,9.5996,9.5393,9.591,50700.0
2009-02-11 12:40:00,11.14,11.17,11.13,11.15,29000.0,9.5996,9.6255,9.591,9.6082,29000.0
2009-02-11 12:45:00,11.14,11.15,11.14,11.15,12400.0,9.5996,9.6082,9.5996,9.6082,12400.0
2009-02-11 12:50:00,11.15,11.16,11.15,11.15,20900.0,9.6082,9.6168,9.6082,9.6082,20900.0
2009-02-11 12:55:00,11.14,11.14,11.07,11.09,303400.0,9.5996,9.5996,9.5393,9.5565,303400.0
2009-02-11 13:00:00,11.1,11.15,11.1,11.14,12400.0,9.5651,9.6082,9.5651,9.5996,12400.0
2009-02-11 13:05:00,11.15,11.15,11.07,11.07,25800.0,9.6082,9.6082,9.5393,9.5393,25800.0
2009-02-11 13:10:00,11.06,11.12,11.05,11.12,105100.0,9.5307,9.5824,9.5221,9.5824,105100.0
2009-02-11 13:15:00,11.12,11.12,11.09,11.1,113300.0,9.5824,9.5824,9.5565,9.5651,113300.0
2009-02-11 13:20:00,11.09,11.11,11.08,11.08,39400.0,9.5565,9.5738,9.5479,9.5479,39400.0
2009-02-11 13:25:00,11.08,11.09,11.06,11.08,74100.0,9.5479,9.5565,9.5307,9.5479,74100.0
2009-02-11 13:30:00,11.07,11.08,11.06,11.06,38500.0,9.5393,9.5479,9.5307,9.5307,38500.0
2009-02-11 13:35:00,11.06,11.07,11.05,11.06,48500.0,9.5307,9.5393,9.5221,9.5307,48500.0
2009-02-11 13:40:00,11.06,11.06,10.99,10.99,119100.0,9.5307,9.5307,9.4704,9.4704,119100.0
2009-02-11 13:45:00,10.99,10.99,10.91,10.91,101500.0,9.4704,9.4704,9.4014,9.4014,101500.0
2009-02-11 13:50:00,10.91,10.95,10.91,10.94,56400.0,9.4014,9.4359,9.4014,9.4273,56400.0
2009-02-11 13:55:00,10.94,10.94,10.9,10.92,60700.0,9.4273,9.4273,9.3928,9.41,60700.0
2009-02-11 14:00:00,10.92,10.98,10.92,10.98,104200.0,9.41,9.4617,9.41,9.4617,104200.0
2009-02-11 14:05:00,10.98,11.01,10.97,11.0,199400.0,9.4617,9.4876,9.4531,9.479,199400.0
2009-02-11 14:10:00,11.0,11.01,10.9,10.93,302900.0,9.479,9.4876,9.3928,9.4187,302900.0
2009-02-11 14:15:00,10.92,10.93,10.85,10.85,535100.0,9.41,9.4187,9.3497,9.3497,535100.0
2009-02-11 14:20:00,10.85,10.88,10.82,10.87,638800.0,9.3497,9.3756,9.3239,9.3669,638800.0
2009-02-11 14:25:00,10.88,10.95,10.88,10.9,322400.0,9.3756,9.4359,9.3756,9.3928,322400.0
2009-02-11 14:30:00,10.89,10.94,10.87,10.92,49700.0,9.3842,9.4273,9.3669,9.41,49700.0
2009-02-11 14:35:00,10.93,11.01,10.93,10.97,255500.0,9.4187,9.4876,9.4187,9.4531,255500.0
2009-02-11 14:40:00,10.97,11.01,10.97,10.99,157900.0,9.4531,9.4876,9.4531,9.4704,157900.0
2009-02-11 14:45:00,10.99,11.0,10.94,10.94,326200.0,9.4704,9.479,9.4273,9.4273,326200.0
2009-02-11 14:50:00,10.94,11.09,10.94,11.04,154800.0,9.4273,9.5565,9.4273,9.5134,154800.0
2009-02-11 14:55:00,11.05,11.13,11.05,11.1,198300.0,9.5221,9.591,9.5221,9.5651,198300.0
2009-02-11 15:00:00,11.11,11.12,11.05,11.06,88000.0,9.5738,9.5824,9.5221,9.5307,88000.0
2009-02-11 15:05:00,11.07,11.09,11.04,11.05,166500.0,9.5393,9.5565,9.5134,9.5221,166500.0
2009-02-11 15:10:00,11.04,11.1,11.04,11.09,70000.0,9.5134,9.5651,9.5134,9.5565,70000.0
2009-02-11 15:15:00,11.09,11.15,11.07,11.09,59200.0,9.5565,9.6082,9.5393,9.5565,59200.0
2009-02-11 15:20:00,11.09,11.09,11.05,11.07,48500.0,9.5565,9.5565,9.5221,9.5393,48500.0
2009-02-11 15:25:00,11.07,11.09,11.04,11.08,37400.0,9.5393,9.5565,9.5134,9.5479,37400.0
2009-02-11 15:30:00,11.07,11.1,10.98,10.98,130900.0,9.5393,9.5651,9.4617,9.4617,130900.0
2009-02-11 15:35:00,10.97,11.0,10.93,10.93,40800.0,9.4531,9.479,9.4187,9.4187,40800.0
2009-02-11 15:40:00,10.93,10.93,10.84,10.85,327500.0,9.4187,9.4187,9.3411,9.3497,327500.0
2009-02-11 15:45:00,10.85,10.93,10.84,10.89,66600.0,9.3497,9.4187,9.3411,9.3842,66600.0
2009-02-11 15:50:00,10.89,10.93,10.85,10.93,473500.0,9.3842,9.4187,9.3497,9.4187,473500.0
2009-02-11 15:55:00,10.93,10.96,10.92,10.93,172100.0,9.4187,9.4445,9.41,9.4187,172100.0
2009-02-11 16:00:00,10.93,10.94,10.88,10.91,29600.0,9.4187,9.4273,9.3756,9.4014,29600.0
2009-02-11 16:05:00,10.91,10.91,10.91,10.91,0.0,9.4014,9.4014,9.4014,9.4014,0.0
2009-02-11 16:10:00,10.89,10.89,10.81,10.85,29400.0,9.3842,9.3842,9.3152,9.3497,29400.0
2009-02-12 09:30:00,10.56,10.56,10.45,10.5,1158600.0,9.0998,9.0998,9.005,9.0481,1158600.0
2009-02-12 09:35:00,10.49,10.54,10.47,10.49,306900.0,9.0395,9.0826,9.0223,9.0395,306900.0
2009-02-12 09:40:00,10.49,10.53,10.48,10.52,205100.0,9.0395,9.074,9.0309,9.0653,205100.0
2009-02-12 09:45:00,10.52,10.53,10.48,10.51,167400.0,9.0653,9.074,9.0309,9.0567,167400.0
2009-02-12 09:50:00,10.51,10.51,10.36,10.39,359200.0,9.0567,9.0567,8.9275,8.9533,359200.0
2009-02-12 09:55:00,10.39,10.39,10.26,10.26,345200.0,8.9533,8.9533,8.8413,8.8413,345200.0
2009-02-12 10:00:00,10.26,10.26,10.15,10.22,659000.0,8.8413,8.8413,8.7465,8.8068,659000.0
2009-02-12 10:05:00,10.23,10.32,10.22,10.24,352600.0,8.8154,8.893,8.8068,8.8241,352600.0
2009-02-12 10:10:00,10.24,10.37,10.24,10.35,219100.0,8.8241,8.9361,8.8241,8.9189,219100.0
2009-02-12 10:15:00,10.35,10.36,10.31,10.33,189400.0,8.9189,8.9275,8.8844,8.9016,189400.0
2009-02-12 10:20:00,10.33,10.35,10.3,10.35,91200.0,8.9016,8.9189,8.8758,8.9189,91200.0
2009-02-12 10:25:00,10.35,10.37,10.29,10.37,166100.0,8.9189,8.9361,8.8671,8.9361,166100.0
2009-02-12 10:30:00,10.37,10.39,10.34,10.37,214000.0,8.9361,8.9533,8.9102,8.9361,214000.0
2009-02-12 10:35:00,10.36,10.36,10.29,10.31,67500.0,8.9275,8.9275,8.8671,8.8844,67500.0
2009-02-12 10:40:00,10.3,10.32,10.25,10.32,129500.0,8.8758,8.893,8.8327,8.893,129500.0
2009-02-12 10:45:00,10.32,10.41,10.32,10.39,104200.0,8.893,8.9706,8.893,8.9533,104200.0
2009-02-12 10:50:00,10.4,10.41,10.37,10.41,203700.0,8.9619,8.9706,8.9361,8.9706,203700.0
2009-02-12 10:55:00,10.4,10.4,10.37,10.39,43200.0,8.9619,8.9619,8.9361,8.9533,43200.0
2009-02-12 11:00:00,10.39,10.39,10.35,10.36,66200.0,8.9533,8.9533,8.9189,8.9275,66200.0
2009-02-12 11:05:00,10.36,10.43,10.36,10.42,76600.0,8.9275,8.9878,8.9275,8.9792,76600.0
2009-02-12 11:10:00,10.42,10.43,10.36,10.36,358600.0,8.9792,8.9878,8.9275,8.9275,358600.0
2009-02-12 11:15:00,10.36,10.37,10.3,10.3,134200.0,8.9275,8.9361,8.8758,8.8758,134200.0
2009-02-12 11:20:00,10.3,10.35,10.3,10.32,182400.0,8.8758,8.9189,8.8758,8.893,182400.0
2009-02-12 11:25:00,10.32,10.4,10.32,10.39,351500.0,8.893,8.9619,8.893,8.9533,351500.0
2009-02-12 11:30:00,10.39,10.42,10.39,10.42,55800.0,8.9533,8.9792,8.9533,8.9792,55800.0
2009-02-12 11:35:00,10.42,10.42,10.39,10.41,50200.0,8.9792,8.9792,8.9533,8.9706,50200.0
2009-02-12 11:40:00,10.41,10.53,10.41,10.53,284900.0,8.9706,9.074,8.9706,9.074,284900.0
2009-02-12 11:45:00,10.53,10.53,10.48,10.51,155000.0,9.074,9.074,9.0309,9.0567,155000.0
2009-02-12 11:50:00,10.51,10.52,10.47,10.47,12100.0,9.0567,9.0653,9.0223,9.0223,12100.0
2009-02-12 11:55:00,10.46,10.47,10.43,10.45,79600.0,9.0136,9.0223,8.9878,9.005,79600.0
2009-02-12 12:00:00,10.45,10.45,10.41,10.44,89500.0,9.005,9.005,8.9706,8.9964,89500.0
2009-02-12 12:05:00,10.44,10.46,10.43,10.45,98200.0,8.9964,9.0136,8.9878,9.005,98200.0
2009-02-12 12:10:00,10.45,10.45,10.41,10.41,86300.0,9.005,9.005,8.9706,8.9706,86300.0
2009-02-12 12:15:00,10.42,10.45,10.42,10.45,78300.0,8.9792,9.005,8.9792,9.005,78300.0
2009-02-12 12:20:00,10.45,10.46,10.43,10.45,32000.0,9.005,9.0136,8.9878,9.005,32000.0
2009-02-12 12:25:00,10.45,10.5,10.45,10.5,18000.0,9.005,9.0481,9.005,9.0481,18000.0
2009-02-12 12:30:00,10.5,10.51,10.49,10.49,69100.0,9.0481,9.0567,9.0395,9.0395,69100.0
2009-02-12 12:35:00,10.49,10.49,10.48,10.49,8000.0,9.0395,9.0395,9.0309,9.0395,8000.0
2009-02-12 12:40:00,10.49,10.5,10.48,10.48,5800.0,9.0395,9.0481,9.0309,9.0309,5800.0
2009-02-12 12:45:00,10.49,10.49,10.42,10.43,163300.0,9.0395,9.0395,8.9792,8.9878,163300.0
2009-02-12 12:50:00,10.43,10.43,10.42,10.43,6300.0,8.9878,8.9878,8.9792,8.9878,6300.0
2009-02-12 12:55:00,10.44,10.45,10.43,10.44,72700.0,8.9964,9.005,8.9878,8.9964,72700.0
2009-02-12 13:00:00,10.45,10.45,10.38,10.39,106200.0,9.005,9.005,8.9447,8.9533,106200.0
2009-02-12 13:05:00,10.39,10.39,10.33,10.36,101800.0,8.9533,8.9533,8.9016,8.9275,101800.0
2009-02-12 13:10:00,10.36,10.39,10.32,10.33,88300.0,8.9275,8.9533,8.893,8.9016,88300.0
2009-02-12 13:15:00,10.33,10.34,10.3,10.31,67200.0,8.9016,8.9102,8.8758,8.8844,67200.0
2009-02-12 13:20:00,10.3,10.32,10.29,10.29,12300.0,8.8758,8.893,8.8671,8.8671,12300.0
2009-02-12 13:25:00,10.3,10.35,10.28,10.31,9100.0,8.8758,8.9189,8.8585,8.8844,9100.0
2009-02-12 13:30:00,10.31,10.31,10.27,10.27,18600.0,8.8844,8.8844,8.8499,8.8499,18600.0
2009-02-12 13:35:00,10.27,10.27,10.22,10.24,59700.0,8.8499,8.8499,8.8068,8.8241,59700.0
2009-02-12 13:40:00,10.24,10.26,10.24,10.25,10800.0,8.8241,8.8413,8.8241,8.8327,10800.0
2009-02-12 13:45:00,10.25,10.25,10.23,10.24,10200.0,8.8327,8.8327,8.8154,8.8241,10200.0
2009-02-12 13:50:00,10.26,10.3,10.26,10.29,218600.0,8.8413,8.8758,8.8413,8.8671,218600.0
2009-02-12 13:55:00,10.3,10.33,10.28,10.31,108400.0,8.8758,8.9016,8.8585,8.8844,108400.0
2009-02-12 14:00:00,10.3,10.3,10.24,10.24,98500.0,8.8758,8.8758,8.8241,8.8241,98500.0
2009-02-12 14:05:00,10.25,10.31,10.23,10.27,35000.0,8.8327,8.8844,8.8154,8.8499,35000.0
2009-02-12 14:10:00,10.27,10.3,10.26,10.29,100600.0,8.8499,8.8758,8.8413,8.8671,100600.0
2009-02-12 14:15:00,10.29,10.37,10.29,10.32,48100.0,8.8671,8.9361,8.8671,8.893,48100.0
2009-02-12 14:20:00,10.32,10.33,10.27,10.29,60700.0,8.893,8.9016,8.8499,8.8671,60700.0
2009-02-12 14:25:00,10.29,10.29,10.24,10.25,312400.0,8.8671,8.8671,8.8241,8.8327,312400.0
2009-02-12 14:30:00,10.25,10.28,10.25,10.25,67700.0,8.8327,8.8585,8.8327,8.8327,67700.0
2009-02-12 14:35:00,10.26,10.27,10.18,10.2,488900.0,8.8413,8.8499,8.7724,8.7896,488900.0
2009-02-12 14:40:00,10.2,10.24,10.18,10.23,171500.0,8.7896,8.8241,8.7724,8.8154,171500.0
2009-02-12 14:45:00,10.22,10.23,10.18,10.22,116200.0,8.8068,8.8154,8.7724,8.8068,116200.0
2009-02-12 14:50:00,10.22,10.23,10.2,10.2,116600.0,8.8068,8.8154,8.7896,8.7896,116600.0
2009-02-12 14:55:00,10.21,10.28,10.21,10.27,118700.0,8.7982,8.8585,8.7982,8.8499,118700.0
2009-02-12 15:00:00,10.27,10.27,10.19,10.21,280000.0,8.8499,8.8499,8.781,8.7982,280000.0
2009-02-12 15:05:00,10.21,10.28,10.19,10.28,118300.0,8.7982,8.8585,8.781,8.8585,118300.0
2009-02-12 15:10:00,10.28,10.36,10.28,10.34,408700.0,8.8585,8.9275,8.8585,8.9102,408700.0
2009-02-12 15:15:00,10.34,10.46,10.33,10.45,558200.0,8.9102,9.0136,8.9016,9.005,558200.0
2009-02-12 15:20:00,10.45,10.5,10.39,10.49,264800.0,9.005,9.0481,8.9533,9.0395,264800.0
2009-02-12 15:25:00,10.49,10.64,10.49,10.64,841000.0,9.0395,9.1688,9.0395,9.1688,841000.0
2009-02-12 15:30:00,10.64,10.65,10.56,10.61,890000.0,9.1688,9.1774,9.0998,9.1429,890000.0
2009-02-12 15:35:00,10.61,10.64,10.59,10.6,704500.0,9.1429,9.1688,9.1257,9.1343,704500.0
2009-02-12 15:40:00,10.59,10.74,10.59,10.73,267200.0,9.1257,9.2549,9.1257,9.2463,267200.0
2009-02-12 15:45:00,10.72,10.73,10.62,10.65,479500.0,9.2377,9.2463,9.1515,9.1774,479500.0
2009-02-12 15:50:00,10.65,10.75,10.64,10.75,261600.0,9.1774,9.2635,9.1688,9.2635,261600.0
2009-02-12 15:55:00,10.75,10.76,10.7,10.75,325100.0,9.2635,9.2722,9.2205,9.2635,325100.0
2009-02-12 16:00:00,10.68,10.76,10.68,10.76,7100.0,9.2032,9.2722,9.2032,9.2722,7100.0
2009-02-12 16:05:00,10.77,10.8,10.76,10.76,4600.0,9.2808,9.3066,9.2722,9.2722,4600.0
2009-02-12 16:10:00,10.76,10.76,10.76,10.76,0.0,9.2722,9.2722,9.2722,9.2722,0.0
2009-02-13 09:30:00,10.72,10.73,10.64,10.65,68200.0,9.2377,9.2463,9.1688,9.1774,68200.0
2009-02-13 09:35:00,10.64,10.67,10.47,10.5,234100.0,9.1688,9.1946,9.0223,9.0481,234100.0
2009-02-13 09:40:00,10.5,10.68,10.5,10.6,38000.0,9.0481,9.2032,9.0481,9.1343,38000.0
2009-02-13 09:45:00,10.59,10.61,10.56,10.61,132200.0,9.1257,9.1429,9.0998,9.1429,132200.0
2009-02-13 09:50:00,10.63,10.63,10.51,10.51,121000.0,9.1601,9.1601,9.0567,9.0567,121000.0
2009-02-13 09:55:00,10.51,10.63,10.48,10.63,131600.0,9.0567,9.1601,9.0309,9.1601,131600.0
2009-02-13 10:00:00,10.63,10.68,10.61,10.68,110400.0,9.1601,9.2032,9.1429,9.2032,110400.0
2009-02-13 10:05:00,10.69,10.72,10.68,10.69,54400.0,9.2118,9.2377,9.2032,9.2118,54400.0
2009-02-13 10:10:00,10.69,10.71,10.66,10.7,49900.0,9.2118,9.2291,9.186,9.2205,49900.0
2009-02-13 10:15:00,10.7,10.7,10.62,10.68,305900.0,9.2205,9.2205,9.1515,9.2032,305900.0
2009-02-13 10:20:00,10.68,10.77,10.68,10.76,61100.0,9.2032,9.2808,9.2032,9.2722,61100.0
2009-02-13 10:25:00,10.76,10.82,10.74,10.82,47700.0,9.2722,9.3239,9.2549,9.3239,47700.0
2009-02-13 10:30:00,10.82,10.87,10.82,10.87,150300.0,9.3239,9.3669,9.3239,9.3669,150300.0
2009-02-13 10:35:00,10.87,10.91,10.85,10.85,107700.0,9.3669,9.4014,9.3497,9.3497,107700.0
2009-02-13 10:40:00,10.86,10.89,10.83,10.83,89800.0,9.3583,9.3842,9.3325,9.3325,89800.0
2009-02-13 10:45:00,10.83,10.83,10.77,10.82,152700.0,9.3325,9.3325,9.2808,9.3239,152700.0
2009-02-13 10:50:00,10.81,10.85,10.78,10.8,70300.0,9.3152,9.3497,9.2894,9.3066,70300.0
2009-02-13 10:55:00,10.8,10.84,10.8,10.83,15900.0,9.3066,9.3411,9.3066,9.3325,15900.0
2009-02-13 11:00:00,10.83,10.83,10.73,10.75,32200.0,9.3325,9.3325,9.2463,9.2635,32200.0
2009-02-13 11:05:00,10.75,10.8,10.74,10.77,76500.0,9.2635,9.3066,9.2549,9.2808,76500.0
2009-02-13 11:10:00,10.78,10.79,10.74,10.74,18000.0,9.2894,9.298,9.2549,9.2549,18000.0
2009-02-13 11:15:00,10.74,10.74,10.71,10.72,22200.0,9.2549,9.2549,9.2291,9.2377,22200.0
2009-02-13 11:20:00,10.72,10.72,10.64,10.67,239800.0,9.2377,9.2377,9.1688,9.1946,239800.0
2009-02-13 11:25:00,10.66,10.72,10.66,10.72,44200.0,9.186,9.2377,9.186,9.2377,44200.0
2009-02-13 11:30:00,10.71,10.73,10.66,10.68,340200.0,9.2291,9.2463,9.186,9.2032,340200.0
2009-02-13 11:35:00,10.68,10.71,10.68,10.7,52600.0,9.2032,9.2291,9.2032,9.2205,52600.0
2009-02-13 11:40:00,10.7,10.71,10.61,10.64,113500.0,9.2205,9.2291,9.1429,9.1688,113500.0
2009-02-13 11:45:00,10.64,10.65,10.56,10.58,8000.0,9.1688,9.1774,9.0998,9.117,8000.0
2009-02-13 11:50:00,10.58,10.6,10.58,10.6,7200.0,9.117,9.1343,9.117,9.1343,7200.0
2009-02-13 11:55:00,10.6,10.6,10.58,10.59,58900.0,9.1343,9.1343,9.117,9.1257,58900.0
2009-02-13 12:00:00,10.59,10.63,10.59,10.6,14900.0,9.1257,9.1601,9.1257,9.1343,14900.0
2009-02-13 12:05:00,10.6,10.62,10.59,10.61,6000.0,9.1343,9.1515,9.1257,9.1429,6000.0
2009-02-13 12:10:00,10.62,10.63,10.6,10.63,10100.0,9.1515,9.1601,9.1343,9.1601,10100.0
2009-02-13 12:15:00,10.63,10.63,10.56,10.59,15500.0,9.1601,9.1601,9.0998,9.1257,15500.0
2009-02-13 12:20:00,10.59,10.63,10.57,10.63,9500.0,9.1257,9.1601,9.1084,9.1601,9500.0
2009-02-13 12:25:00,10.63,10.64,10.6,10.64,17200.0,9.1601,9.1688,9.1343,9.1688,17200.0
2009-02-13 12:30:00,10.65,10.66,10.59,10.6,21800.0,9.1774,9.186,9.1257,9.1343,21800.0
2009-02-13 12:35:00,10.6,10.61,10.57,10.57,11000.0,9.1343,9.1429,9.1084,9.1084,11000.0
2009-02-13 12:40:00,10.57,10.58,10.52,10.53,61000.0,9.1084,9.117,9.0653,9.074,61000.0
2009-02-13 12:45:00,10.54,10.56,10.53,10.55,38600.0,9.0826,9.0998,9.074,9.0912,38600.0
2009-02-13 12:50:00,10.55,10.55,10.48,10.5,17300.0,9.0912,9.0912,9.0309,9.0481,17300.0
2009-02-13 12:55:00,10.49,10.53,10.49,10.52,6800.0,9.0395,9.074,9.0395,9.0653,6800.0
2009-02-13 13:00:00,10.51,10.56,10.51,10.56,36000.0,9.0567,9.0998,9.0567,9.0998,36000.0
2009-02-13 13:05:00,10.56,10.58,10.56,10.57,16400.0,9.0998,9.117,9.0998,9.1084,16400.0
2009-02-13 13:10:00,10.57,10.57,10.53,10.54,11000.0,9.1084,9.1084,9.074,9.0826,11000.0
2009-02-13 13:15:00,10.54,10.59,10.53,10.58,52900.0,9.0826,9.1257,9.074,9.117,52900.0
2009-02-13 13:20:00,10.58,10.59,10.56,10.56,10200.0,9.117,9.1257,9.0998,9.0998,10200.0
2009-02-13 13:25:00,10.57,10.62,10.57,10.61,99200.0,9.1084,9.1515,9.1084,9.1429,99200.0
2009-02-13 13:30:00,10.61,10.63,10.6,10.61,49600.0,9.1429,9.1601,9.1343,9.1429,49600.0
2009-02-13 13:35:00,10.6,10.62,10.58,10.61,40600.0,9.1343,9.1515,9.117,9.1429,40600.0
2009-02-13 13:40:00,10.61,10.7,10.61,10.7,131700.0,9.1429,9.2205,9.1429,9.2205,131700.0
2009-02-13 13:45:00,10.71,10.81,10.71,10.81,195300.0,9.2291,9.3152,9.2291,9.3152,195300.0
2009-02-13 13:50:00,10.81,10.89,10.8,10.83,163200.0,9.3152,9.3842,9.3066,9.3325,163200.0
2009-02-13 13:55:00,10.83,10.83,10.76,10.8,172800.0,9.3325,9.3325,9.2722,9.3066,172800.0
2009-02-13 14:00:00,10.81,10.89,10.81,10.86,184900.0,9.3152,9.3842,9.3152,9.3583,184900.0
2009-02-13 14:05:00,10.85,10.85,10.74,10.76,185500.0,9.3497,9.3497,9.2549,9.2722,185500.0
2009-02-13 14:10:00,10.76,10.78,10.75,10.77,67400.0,9.2722,9.2894,9.2635,9.2808,67400.0
2009-02-13 14:15:00,10.78,10.79,10.72,10.78,65900.0,9.2894,9.298,9.2377,9.2894,65900.0
2009-02-13 14:20:00,10.79,10.8,10.74,10.78,35300.0,9.298,9.3066,9.2549,9.2894,35300.0
2009-02-13 14:25:00,10.79,10.81,10.76,10.77,44300.0,9.298,9.3152,9.2722,9.2808,44300.0
2009-02-13 14:30:00,10.76,10.76,10.7,10.74,28300.0,9.2722,9.2722,9.2205,9.2549,28300.0
2009-02-13 14:35:00,10.74,10.75,10.72,10.73,21400.0,9.2549,9.2635,9.2377,9.2463,21400.0
2009-02-13 14:40:00,10.73,10.77,10.73,10.76,24200.0,9.2463,9.2808,9.2463,9.2722,24200.0
2009-02-13 14:45:00,10.75,10.75,10.71,10.74,19200.0,9.2635,9.2635,9.2291,9.2549,19200.0
2009-02-13 14:50:00,10.73,10.79,10.71,10.78,18600.0,9.2463,9.298,9.2291,9.2894,18600.0
2009-02-13 14:55:00,10.79,10.79,10.72,10.76,57100.0,9.298,9.298,9.2377,9.2722,57100.0
2009-02-13 15:00:00,10.76,10.81,10.76,10.81,98900.0,9.2722,9.3152,9.2722,9.3152,98900.0
2009-02-13 15:05:00,10.81,10.81,10.72,10.75,151800.0,9.3152,9.3152,9.2377,9.2635,151800.0
2009-02-13 15:10:00,10.76,10.76,10.66,10.68,72700.0,9.2722,9.2722,9.186,9.2032,72700.0
2009-02-13 15:15:00,10.68,10.69,10.65,10.68,92800.0,9.2032,9.2118,9.1774,9.2032,92800.0
2009-02-13 15:20:00,10.68,10.76,10.68,10.74,41400.0,9.2032,9.2722,9.2032,9.2549,41400.0
2009-02-13 15:25:00,10.74,10.79,10.74,10.77,20600.0,9.2549,9.298,9.2549,9.2808,20600.0
2009-02-13 15:30:00,10.77,10.88,10.77,10.83,514700.0,9.2808,9.3756,9.2808,9.3325,514700.0
2009-02-13 15:35:00,10.83,10.83,10.74,10.8,68900.0,9.3325,9.3325,9.2549,9.3066,68900.0
2009-02-13 15:40:00,10.78,10.84,10.75,10.82,49000.0,9.2894,9.3411,9.2635,9.3239,49000.0
2009-02-13 15:45:00,10.82,10.84,10.76,10.84,144700.0,9.3239,9.3411,9.2722,9.3411,144700.0
2009-02-13 15:50:00,10.83,10.84,10.79,10.79,274000.0,9.3325,9.3411,9.298,9.298,274000.0
2009-02-13 15:55:00,10.8,10.8,10.7,10.72,534100.0,9.3066,9.3066,9.2205,9.2377,534100.0
2009-02-13 16:00:00,10.7,10.73,10.69,10.73,4100.0,9.2205,9.2463,9.2118,9.2463,4100.0
2009-02-13 16:05:00,10.65,10.65,10.65,10.65,200.0,9.1774,9.1774,9.1774,9.1774,200.0
2009-02-13 16:10:00,10.65,10.65,10.65,10.65,0.0,9.1774,9.1774,9.1774,9.1774,0.0
2009-02-17 09:30:00,10.29,10.39,10.26,10.29,120200.0,8.8671,8.9533,8.8413,8.8671,120200.0
2009-02-17 09:35:00,10.27,10.36,10.27,10.3,213200.0,8.8499,8.9275,8.8499,8.8758,213200.0
2009-02-17 09:40:00,10.29,10.46,10.27,10.4,184600.0,8.8671,9.0136,8.8499,8.9619,184600.0
2009-02-17 09:45:00,10.4,10.4,10.3,10.31,119500.0,8.9619,8.9619,8.8758,8.8844,119500.0
2009-02-17 09:50:00,10.31,10.42,10.28,10.4,130700.0,8.8844,8.9792,8.8585,8.9619,130700.0
2009-02-17 09:55:00,10.39,10.42,10.36,10.38,156700.0,8.9533,8.9792,8.9275,8.9447,156700.0
2009-02-17 10:00:00,10.37,10.42,10.32,10.35,72900.0,8.9361,8.9792,8.893,8.9189,72900.0
2009-02-17 10:05:00,10.36,10.45,10.35,10.41,115600.0,8.9275,9.005,8.9189,8.9706,115600.0
2009-02-17 10:10:00,10.4,10.46,10.38,10.43,120400.0,8.9619,9.0136,8.9447,8.9878,120400.0
2009-02-17 10:15:00,10.43,10.43,10.32,10.33,40000.0,8.9878,8.9878,8.893,8.9016,40000.0
2009-02-17 10:20:00,10.33,10.37,10.3,10.35,65600.0,8.9016,8.9361,8.8758,8.9189,65600.0
2009-02-17 10:25:00,10.34,10.36,10.31,10.36,70100.0,8.9102,8.9275,8.8844,8.9275,70100.0
2009-02-17 10:30:00,10.36,10.43,10.36,10.39,60000.0,8.9275,8.9878,8.9275,8.9533,60000.0
2009-02-17 10:35:00,10.39,10.41,10.32,10.36,51400.0,8.9533,8.9706,8.893,8.9275,51400.0
2009-02-17 10:40:00,10.36,10.42,10.35,10.42,161100.0,8.9275,8.9792,8.9189,8.9792,161100.0
2009-02-17 10:45:00,10.42,10.42,10.37,10.37,105100.0,8.9792,8.9792,8.9361,8.9361,105100.0
2009-02-17 10:50:00,10.37,10.43,10.37,10.4,31600.0,8.9361,8.9878,8.9361,8.9619,31600.0
2009-02-17 10:55:00,10.4,10.42,10.37,10.37,37100.0,8.9619,8.9792,8.9361,8.9361,37100.0
2009-02-17 11:00:00,10.36,10.36,10.32,10.34,35700.0,8.9275,8.9275,8.893,8.9102,35700.0
2009-02-17 11:05:00,10.33,10.34,10.29,10.3,96800.0,8.9016,8.9102,8.8671,8.8758,96800.0
2009-02-17 11:10:00,10.3,10.33,10.29,10.3,30900.0,8.8758,8.9016,8.8671,8.8758,30900.0
2009-02-17 11:15:00,10.3,10.32,10.29,10.31,21100.0,8.8758,8.893,8.8671,8.8844,21100.0
2009-02-17 11:20:00,10.3,10.34,10.29,10.3,35100.0,8.8758,8.9102,8.8671,8.8758,35100.0
2009-02-17 11:25:00,10.3,10.33,10.28,10.3,111000.0,8.8758,8.9016,8.8585,8.8758,111000.0
2009-02-17 11:30:00,10.3,10.33,10.29,10.31,66300.0,8.8758,8.9016,8.8671,8.8844,66300.0
2009-02-17 11:35:00,10.31,10.32,10.3,10.31,30900.0,8.8844,8.893,8.8758,8.8844,30900.0
2009-02-17 11:40:00,10.31,10.33,10.31,10.33,11200.0,8.8844,8.9016,8.8844,8.9016,11200.0
2009-02-17 11:45:00,10.34,10.34,10.3,10.31,15400.0,8.9102,8.9102,8.8758,8.8844,15400.0
2009-02-17 11:50:00,10.31,10.31,10.29,10.31,26600.0,8.8844,8.8844,8.8671,8.8844,26600.0
2009-02-17 11:55:00,10.32,10.35,10.29,10.34,31200.0,8.893,8.9189,8.8671,8.9102,31200.0
2009-02-17 12:00:00,10.34,10.39,10.34,10.38,28900.0,8.9102,8.9533,8.9102,8.9447,28900.0
2009-02-17 12:05:00,10.37,10.4,10.37,10.39,16400.0,8.9361,8.9619,8.9361,8.9533,16400.0
2009-02-17 12:10:00,10.37,10.37,10.34,10.36,17900.0,8.9361,8.9361,8.9102,8.9275,17900.0
2009-02-17 12:15:00,10.36,10.38,10.35,10.36,26700.0,8.9275,8.9447,8.9189,8.9275,26700.0
2009-02-17 12:20:00,10.35,10.35,10.29,10.29,53400.0,8.9189,8.9189,8.8671,8.8671,53400.0
2009-02-17 12:25:00,10.29,10.34,10.29,10.34,26100.0,8.8671,8.9102,8.8671,8.9102,26100.0
2009-02-17 12:30:00,10.34,10.36,10.34,10.35,29600.0,8.9102,8.9275,8.9102,8.9189,29600.0
2009-02-17 12:35:00,10.34,10.34,10.33,10.34,7300.0,8.9102,8.9102,8.9016,8.9102,7300.0
2009-02-17 12:40:00,10.34,10.37,10.34,10.35,13300.0,8.9102,8.9361,8.9102,8.9189,13300.0
2009-02-17 12:45:00,10.35,10.35,10.31,10.31,10900.0,8.9189,8.9189,8.8844,8.8844,10900.0
2009-02-17 12:50:00,10.32,10.33,10.31,10.33,19300.0,8.893,8.9016,8.8844,8.9016,19300.0
2009-02-17 12:55:00,10.34,10.39,10.33,10.38,162600.0,8.9102,8.9533,8.9016,8.9447,162600.0
2009-02-17 13:00:00,10.38,10.4,10.34,10.34,144800.0,8.9447,8.9619,8.9102,8.9102,144800.0
2009-02-17 13:05:00,10.33,10.34,10.32,10.34,23200.0,8.9016,8.9102,8.893,8.9102,23200.0
2009-02-17 13:10:00,10.33,10.36,10.31,10.36,20700.0,8.9016,8.9275,8.8844,8.9275,20700.0
2009-02-17 13:15:00,10.35,10.35,10.28,10.3,269800.0,8.9189,8.9189,8.8585,8.8758,269800.0
2009-02-17 13:20:00,10.3,10.3,10.28,10.29,58900.0,8.8758,8.8758,8.8585,8.8671,58900.0
2009-02-17 13:25:00,10.3,10.33,10.28,10.3,20100.0,8.8758,8.9016,8.8585,8.8758,20100.0
2009-02-17 13:30:00,10.3,10.3,10.25,10.3,308800.0,8.8758,8.8758,8.8327,8.8758,308800.0
2009-02-17 13:35:00,10.3,10.3,10.28,10.29,76800.0,8.8758,8.8758,8.8585,8.8671,76800.0
2009-02-17 13:40:00,10.29,10.35,10.29,10.35,99100.0,8.8671,8.9189,8.8671,8.9189,99100.0
2009-02-17 13:45:00,10.34,10.37,10.32,10.33,21100.0,8.9102,8.9361,8.893,8.9016,21100.0
2009-02-17 13:50:00,10.34,10.34,10.3,10.3,8700.0,8.9102,8.9102,8.8758,8.8758,8700.0
2009-02-17 13:55:00,10.29,10.34,10.29,10.33,20200.0,8.8671,8.9102,8.8671,8.9016,20200.0
2009-02-17 14:00:00,10.33,10.35,10.31,10.35,11900.0,8.9016,8.9189,8.8844,8.9189,11900.0
2009-02-17 14:05:00,10.35,10.4,10.35,10.38,32500.0,8.9189,8.9619,8.9189,8.9447,32500.0
2009-02-17 14:10:00,10.38,10.4,10.37,10.37,14300.0,8.9447,8.9619,8.9361,8.9361,14300.0
2009-02-17 14:15:00,10.37,10.4,10.37,10.38,5200.0,8.9361,8.9619,8.9361,8.9447,5200.0
2009-02-17 14:20:00,10.37,10.39,10.34,10.34,8400.0,8.9361,8.9533,8.9102,8.9102,8400.0
2009-02-17 14:25:00,10.35,10.37,10.32,10.33,29500.0,8.9189,8.9361,8.893,8.9016,29500.0
2009-02-17 14:30:00,10.33,10.4,10.33,10.37,21200.0,8.9016,8.9619,8.9016,8.9361,21200.0
2009-02-17 14:35:00,10.37,10.41,10.37,10.39,135100.0,8.9361,8.9706,8.9361,8.9533,135100.0
2009-02-17 14:40:00,10.39,10.42,10.38,10.4,96800.0,8.9533,8.9792,8.9447,8.9619,96800.0
2009-02-17 14:45:00,10.4,10.4,10.36,10.37,33200.0,8.9619,8.9619,8.9275,8.9361,33200.0
2009-02-17 14:50:00,10.37,10.4,10.35,10.35,22900.0,8.9361,8.9619,8.9189,8.9189,22900.0
2009-02-17 14:55:00,10.35,10.4,10.34,10.39,16500.0,8.9189,8.9619,8.9102,8.9533,16500.0
2009-02-17 15:00:00,10.39,10.39,10.34,10.35,9000.0,8.9533,8.9533,8.9102,8.9189,9000.0
2009-02-17 15:05:00,10.36,10.42,10.36,10.38,20100.0,8.9275,8.9792,8.9275,8.9447,20100.0
2009-02-17 15:10:00,10.38,10.41,10.36,10.38,35200.0,8.9447,8.9706,8.9275,8.9447,35200.0
2009-02-17 15:15:00,10.38,10.41,10.35,10.36,44600.0,8.9447,8.9706,8.9189,8.9275,44600.0
2009-02-17 15:20:00,10.36,10.42,10.35,10.41,289500.0,8.9275,8.9792,8.9189,8.9706,289500.0
2009-02-17 15:25:00,10.41,10.42,10.36,10.39,229800.0,8.9706,8.9792,8.9275,8.9533,229800.0
2009-02-17 15:30:00,10.39,10.53,10.39,10.53,274200.0,8.9533,9.074,8.9533,9.074,274200.0
2009-02-17 15:35:00,10.54,10.55,10.47,10.51,237200.0,9.0826,9.0912,9.0223,9.0567,237200.0
2009-02-17 15:40:00,10.5,10.5,10.42,10.45,228500.0,9.0481,9.0481,8.9792,9.005,228500.0
2009-02-17 15:45:00,10.45,10.49,10.42,10.43,394800.0,9.005,9.0395,8.9792,8.9878,394800.0
2009-02-17 15:50:00,10.43,10.47,10.41,10.41,469500.0,8.9878,9.0223,8.9706,8.9706,469500.0
2009-02-17 15:55:00,10.42,10.43,10.37,10.39,210300.0,8.9792,8.9878,8.9361,8.9533,210300.0
2009-02-17 16:00:00,10.38,10.38,10.37,10.37,800.0,8.9447,8.9447,8.9361,8.9361,800.0
2009-02-17 16:05:00,10.38,10.38,10.37,10.37,1600.0,8.9447,8.9447,8.9361,8.9361,1600.0
2009-02-17 16:10:00,10.37,10.37,10.37,10.37,0.0,8.9361,8.9361,8.9361,8.9361,0.0
2009-02-18 09:30:00,10.45,10.62,10.45,10.5,460800.0,9.005,9.1515,9.005,9.0481,460800.0
2009-02-18 09:35:00,10.5,10.52,10.35,10.35,304600.0,9.0481,9.0653,8.9189,8.9189,304600.0
2009-02-18 09:40:00,10.34,10.35,10.26,10.35,369400.0,8.9102,8.9189,8.8413,8.9189,369400.0
2009-02-18 09:45:00,10.35,10.37,10.3,10.3,221700.0,8.9189,8.9361,8.8758,8.8758,221700.0
2009-02-18 09:50:00,10.31,10.32,10.23,10.23,152000.0,8.8844,8.893,8.8154,8.8154,152000.0
2009-02-18 09:55:00,10.23,10.25,10.06,10.06,539700.0,8.8154,8.8327,8.669,8.669,539700.0
2009-02-18 10:00:00,10.07,10.07,10.01,10.02,222700.0,8.6776,8.6776,8.6259,8.6345,222700.0
2009-02-18 10:05:00,10.02,10.02,9.94,9.96,454600.0,8.6345,8.6345,8.5655,8.5828,454600.0
2009-02-18 10:10:00,9.96,9.98,9.91,9.95,161300.0,8.5828,8.6,8.5397,8.5742,161300.0
2009-02-18 10:15:00,9.95,10.0,9.95,9.96,116700.0,8.5742,8.6172,8.5742,8.5828,116700.0
2009-02-18 10:20:00,9.97,10.0,9.97,10.0,242000.0,8.5914,8.6172,8.5914,8.6172,242000.0
2009-02-18 10:25:00,9.99,10.0,9.96,9.98,112400.0,8.6086,8.6172,8.5828,8.6,112400.0
2009-02-18 10:30:00,9.99,10.05,9.98,10.05,878700.0,8.6086,8.6603,8.6,8.6603,878700.0
2009-02-18 10:35:00,10.05,10.08,10.03,10.04,221300.0,8.6603,8.6862,8.6431,8.6517,221300.0
2009-02-18 10:40:00,10.04,10.09,10.03,10.05,83200.0,8.6517,8.6948,8.6431,8.6603,83200.0
2009-02-18 10:45:00,10.05,10.11,10.05,10.09,128500.0,8.6603,8.712,8.6603,8.6948,128500.0
2009-02-18 10:50:00,10.08,10.12,10.08,10.11,202400.0,8.6862,8.7207,8.6862,8.712,202400.0
2009-02-18 10:55:00,10.1,10.11,10.07,10.07,116900.0,8.7034,8.712,8.6776,8.6776,116900.0
2009-02-18 11:00:00,10.07,10.07,10.04,10.05,48100.0,8.6776,8.6776,8.6517,8.6603,48100.0
2009-02-18 11:05:00,10.05,10.08,10.04,10.08,46800.0,8.6603,8.6862,8.6517,8.6862,46800.0
2009-02-18 11:10:00,10.1,10.14,10.1,10.13,38100.0,8.7034,8.7379,8.7034,8.7293,38100.0
2009-02-18 11:15:00,10.13,10.16,10.13,10.14,129000.0,8.7293,8.7551,8.7293,8.7379,129000.0
2009-02-18 11:20:00,10.15,10.25,10.15,10.25,137800.0,8.7465,8.8327,8.7465,8.8327,137800.0
2009-02-18 11:25:00,10.25,10.25,10.19,10.21,95400.0,8.8327,8.8327,8.781,8.7982,95400.0
2009-02-18 11:30:00,10.21,10.21,10.17,10.18,26400.0,8.7982,8.7982,8.7637,8.7724,26400.0
2009-02-18 11:35:00,10.19,10.21,10.18,10.19,392500.0,8.781,8.7982,8.7724,8.781,392500.0
2009-02-18 11:40:00,10.2,10.28,10.18,10.28,899100.0,8.7896,8.8585,8.7724,8.8585,899100.0
2009-02-18 11:45:00,10.27,10.27,10.17,10.17,97100.0,8.8499,8.8499,8.7637,8.7637,97100.0
2009-02-18 11:50:00,10.17,10.22,10.17,10.2,47000.0,8.7637,8.8068,8.7637,8.7896,47000.0
2009-02-18 11:55:00,10.2,10.24,10.2,10.2,18200.0,8.7896,8.8241,8.7896,8.7896,18200.0
2009-02-18 12:00:00,10.19,10.26,10.18,10.26,21900.0,8.781,8.8413,8.7724,8.8413,21900.0
2009-02-18 12:05:00,10.26,10.3,10.24,10.29,47400.0,8.8413,8.8758,8.8241,8.8671,47400.0
2009-02-18 12:10:00,10.29,10.34,10.29,10.29,162600.0,8.8671,8.9102,8.8671,8.8671,162600.0
2009-02-18 12:15:00,10.3,10.31,10.29,10.3,50200.0,8.8758,8.8844,8.8671,8.8758,50200.0
2009-02-18 12:20:00,10.29,10.34,10.29,10.33,39700.0,8.8671,8.9102,8.8671,8.9016,39700.0
2009-02-18 12:25:00,10.34,10.35,10.3,10.33,510600.0,8.9102,8.9189,8.8758,8.9016,510600.0
2009-02-18 12:30:00,10.34,10.38,10.32,10.32,295400.0,8.9102,8.9447,8.893,8.893,295400.0
2009-02-18 12:35:00,10.32,10.32,10.28,10.28,147900.0,8.893,8.893,8.8585,8.8585,147900.0
2009-02-18 12:40:00,10.27,10.3,10.27,10.3,70500.0,8.8499,8.8758,8.8499,8.8758,70500.0
2009-02-18 12:45:00,10.3,10.3,10.25,10.25,47900.0,8.8758,8.8758,8.8327,8.8327,47900.0
2009-02-18 12:50:00,10.24,10.28,10.23,10.28,37600.0,8.8241,8.8585,8.8154,8.8585,37600.0
2009-02-18 12:55:00,10.29,10.31,10.27,10.28,30800.0,8.8671,8.8844,8.8499,8.8585,30800.0
2009-02-18 13:00:00,10.29,10.36,10.25,10.26,118800.0,8.8671,8.9275,8.8327,8.8413,118800.0
2009-02-18 13:05:00,10.28,10.3,10.23,10.24,90700.0,8.8585,8.8758,8.8154,8.8241,90700.0
2009-02-18 13:10:00,10.24,10.24,10.22,10.24,26000.0,8.8241,8.8241,8.8068,8.8241,26000.0
2009-02-18 13:15:00,10.24,10.25,10.13,10.13,245100.0,8.8241,8.8327,8.7293,8.7293,245100.0
2009-02-18 13:20:00,10.13,10.21,10.12,10.17,418900.0,8.7293,8.7982,8.7207,8.7637,418900.0
2009-02-18 13:25:00,10.18,10.2,10.18,10.18,113200.0,8.7724,8.7896,8.7724,8.7724,113200.0
2009-02-18 13:30:00,10.18,10.18,10.15,10.18,25700.0,8.7724,8.7724,8.7465,8.7724,25700.0
2009-02-18 13:35:00,10.18,10.19,10.14,10.14,17700.0,8.7724,8.781,8.7379,8.7379,17700.0
2009-02-18 13:40:00,10.13,10.13,10.11,10.13,63900.0,8.7293,8.7293,8.712,8.7293,63900.0
2009-02-18 13:45:00,10.13,10.15,10.12,10.13,15100.0,8.7293,8.7465,8.7207,8.7293,15100.0
2009-02-18 13:50:00,10.12,10.12,10.09,10.11,124800.0,8.7207,8.7207,8.6948,8.712,124800.0
2009-02-18 13:55:00,10.11,10.14,10.11,10.12,8200.0,8.712,8.7379,8.712,8.7207,8200.0
2009-02-18 14:00:00,10.12,10.14,10.07,10.11,47600.0,8.7207,8.7379,8.6776,8.712,47600.0
2009-02-18 14:05:00,10.11,10.16,10.09,10.16,27700.0,8.712,8.7551,8.6948,8.7551,27700.0
2009-02-18 14:10:00,10.15,10.15,10.05,10.07,42600.0,8.7465,8.7465,8.6603,8.6776,42600.0
2009-02-18 14:15:00,10.05,10.09,10.04,10.06,76200.0,8.6603,8.6948,8.6517,8.669,76200.0
2009-02-18 14:20:00,10.06,10.1,10.06,10.1,41100.0,8.669,8.7034,8.669,8.7034,41100.0
2009-02-18 14:25:00,10.1,10.11,10.05,10.08,32800.0,8.7034,8.712,8.6603,8.6862,32800.0
2009-02-18 14:30:00,10.08,10.12,10.07,10.11,178900.0,8.6862,8.7207,8.6776,8.712,178900.0
2009-02-18 14:35:00,10.11,10.11,10.05,10.06,71300.0,8.712,8.712,8.6603,8.669,71300.0
2009-02-18 14:40:00,10.06,10.06,10.01,10.01,262300.0,8.669,8.669,8.6259,8.6259,262300.0
2009-02-18 14:45:00,10.02,10.04,10.01,10.01,223600.0,8.6345,8.6517,8.6259,8.6259,223600.0
2009-02-18 14:50:00,10.01,10.04,9.97,9.97,503400.0,8.6259,8.6517,8.5914,8.5914,503400.0
2009-02-18 14:55:00,9.98,10.09,9.96,10.09,569300.0,8.6,8.6948,8.5828,8.6948,569300.0
2009-02-18 15:00:00,10.09,10.14,10.06,10.11,42900.0,8.6948,8.7379,8.669,8.712,42900.0
2009-02-18 15:05:00,10.12,10.14,10.07,10.07,101900.0,8.7207,8.7379,8.6776,8.6776,101900.0
2009-02-18 15:10:00,10.07,10.13,10.07,10.11,85400.0,8.6776,8.7293,8.6776,8.712,85400.0
2009-02-18 15:15:00,10.1,10.13,10.08,10.1,156700.0,8.7034,8.7293,8.6862,8.7034,156700.0
2009-02-18 15:20:00,10.11,10.14,10.07,10.13,58900.0,8.712,8.7379,8.6776,8.7293,58900.0
2009-02-18 15:25:00,10.12,10.12,10.04,10.07,76400.0,8.7207,8.7207,8.6517,8.6776,76400.0
2009-02-18 15:30:00,10.07,10.1,10.06,10.06,76200.0,8.6776,8.7034,8.669,8.669,76200.0
2009-02-18 15:35:00,10.06,10.07,10.03,10.04,234900.0,8.669,8.6776,8.6431,8.6517,234900.0
2009-02-18 15:40:00,10.04,10.08,10.02,10.03,673000.0,8.6517,8.6862,8.6345,8.6431,673000.0
2009-02-18 15:45:00,10.03,10.05,9.99,9.99,1034200.0,8.6431,8.6603,8.6086,8.6086,1034200.0
2009-02-18 15:50:00,10.0,10.05,9.99,10.03,1264900.0,8.6172,8.6603,8.6086,8.6431,1264900.0
2009-02-18 15:55:00,10.03,10.05,10.01,10.04,882700.0,8.6431,8.6603,8.6259,8.6517,882700.0
2009-02-18 16:00:00,10.04,10.04,10.01,10.01,1500.0,8.6517,8.6517,8.6259,8.6259,1500.0
2009-02-18 16:05:00,9.98,9.98,9.98,9.98,1000.0,8.6,8.6,8.6,8.6,1000.0
2009-02-18 16:10:00,9.99,9.99,9.99,9.99,100.0,8.6086,8.6086,8.6086,8.6086,100.0
2009-02-19 09:30:00,10.16,10.2,10.15,10.16,29400.0,8.7551,8.7896,8.7465,8.7551,29400.0
2009-02-19 09:35:00,10.17,10.33,10.17,10.33,460000.0,8.7637,8.9016,8.7637,8.9016,460000.0
2009-02-19 09:40:00,10.33,10.35,10.24,10.31,471700.0,8.9016,8.9189,8.8241,8.8844,471700.0
2009-02-19 09:45:00,10.31,10.31,10.21,10.21,779800.0,8.8844,8.8844,8.7982,8.7982,779800.0
2009-02-19 09:50:00,10.21,10.22,10.13,10.17,411900.0,8.7982,8.8068,8.7293,8.7637,411900.0
2009-02-19 09:55:00,10.17,10.18,10.15,10.16,209600.0,8.7637,8.7724,8.7465,8.7551,209600.0
2009-02-19 10:00:00,10.16,10.23,10.1,10.22,336900.0,8.7551,8.8154,8.7034,8.8068,336900.0
2009-02-19 10:05:00,10.23,10.23,10.16,10.23,323500.0,8.8154,8.8154,8.7551,8.8154,323500.0
2009-02-19 10:10:00,10.23,10.23,10.18,10.18,39200.0,8.8154,8.8154,8.7724,8.7724,39200.0
2009-02-19 10:15:00,10.17,10.17,9.99,9.99,328500.0,8.7637,8.7637,8.6086,8.6086,328500.0
2009-02-19 10:20:00,9.99,10.04,9.98,10.02,123600.0,8.6086,8.6517,8.6,8.6345,123600.0
2009-02-19 10:25:00,10.01,10.01,9.96,9.98,240400.0,8.6259,8.6259,8.5828,8.6,240400.0
2009-02-19 10:30:00,9.98,9.98,9.93,9.93,259300.0,8.6,8.6,8.5569,8.5569,259300.0
2009-02-19 10:35:00,9.93,9.93,9.88,9.9,184700.0,8.5569,8.5569,8.5138,8.5311,184700.0
2009-02-19 10:40:00,9.9,9.96,9.89,9.95,68800.0,8.5311,8.5828,8.5225,8.5742,68800.0
2009-02-19 10:45:00,9.95,9.97,9.92,9.95,48000.0,8.5742,8.5914,8.5483,8.5742,48000.0
2009-02-19 10:50:00,9.94,9.94,9.9,9.91,58700.0,8.5655,8.5655,8.5311,8.5397,58700.0
2009-02-19 10:55:00,9.9,9.94,9.89,9.91,48500.0,8.5311,8.5655,8.5225,8.5397,48500.0
2009-02-19 11:00:00,9.91,9.97,9.9,9.96,75900.0,8.5397,8.5914,8.5311,8.5828,75900.0
2009-02-19 11:05:00,9.96,10.01,9.96,10.0,70500.0,8.5828,8.6259,8.5828,8.6172,70500.0
2009-02-19 11:10:00,10.0,10.0,9.98,9.98,45400.0,8.6172,8.6172,8.6,8.6,45400.0
2009-02-19 11:15:00,9.98,9.98,9.96,9.97,50800.0,8.6,8.6,8.5828,8.5914,50800.0
2009-02-19 11:20:00,9.96,10.01,9.88,9.9,286800.0,8.5828,8.6259,8.5138,8.5311,286800.0
2009-02-19 11:25:00,9.9,9.91,9.9,9.9,358400.0,8.5311,8.5397,8.5311,8.5311,358400.0
2009-02-19 11:30:00,9.91,9.91,9.85,9.86,53700.0,8.5397,8.5397,8.488,8.4966,53700.0
2009-02-19 11:35:00,9.86,9.88,9.83,9.85,273800.0,8.4966,8.5138,8.4708,8.488,273800.0
2009-02-19 11:40:00,9.85,9.85,9.73,9.74,264300.0,8.488,8.488,8.3846,8.3932,264300.0
2009-02-19 11:45:00,9.73,9.73,9.66,9.66,706200.0,8.3846,8.3846,8.3243,8.3243,706200.0
2009-02-19 11:50:00,9.66,9.7,9.65,9.69,324900.0,8.3243,8.3587,8.3156,8.3501,324900.0
2009-02-19 11:55:00,9.69,9.69,9.67,9.69,559400.0,8.3501,8.3501,8.3329,8.3501,559400.0
2009-02-19 12:00:00,9.69,9.69,9.62,9.62,195500.0,8.3501,8.3501,8.2898,8.2898,195500.0
2009-02-19 12:05:00,9.61,9.64,9.59,9.64,233600.0,8.2812,8.307,8.2639,8.307,233600.0
2009-02-19 12:10:00,9.64,9.65,9.58,9.58,301500.0,8.307,8.3156,8.2553,8.2553,301500.0
2009-02-19 12:15:00,9.58,9.62,9.58,9.62,301800.0,8.2553,8.2898,8.2553,8.2898,301800.0
2009-02-19 12:20:00,9.62,9.66,9.62,9.65,41500.0,8.2898,8.3243,8.2898,8.3156,41500.0
2009-02-19 12:25:00,9.65,9.65,9.61,9.63,103700.0,8.3156,8.3156,8.2812,8.2984,103700.0
2009-02-19 12:30:00,9.63,9.67,9.62,9.67,153000.0,8.2984,8.3329,8.2898,8.3329,153000.0
2009-02-19 12:35:00,9.66,9.69,9.66,9.68,117400.0,8.3243,8.3501,8.3243,8.3415,117400.0
2009-02-19 12:40:00,9.67,9.68,9.66,9.68,108800.0,8.3329,8.3415,8.3243,8.3415,108800.0
2009-02-19 12:45:00,9.68,9.68,9.64,9.67,134400.0,8.3415,8.3415,8.307,8.3329,134400.0
2009-02-19 12:50:00,9.67,9.67,9.65,9.67,116500.0,8.3329,8.3329,8.3156,8.3329,116500.0
2009-02-19 12:55:00,9.67,9.68,9.65,9.65,67900.0,8.3329,8.3415,8.3156,8.3156,67900.0
2009-02-19 13:00:00,9.65,9.66,9.63,9.64,132200.0,8.3156,8.3243,8.2984,8.307,132200.0
2009-02-19 13:05:00,9.64,9.71,9.64,9.71,79400.0,8.307,8.3673,8.307,8.3673,79400.0
2009-02-19 13:10:00,9.71,9.73,9.71,9.73,94300.0,8.3673,8.3846,8.3673,8.3846,94300.0
2009-02-19 13:15:00,9.73,9.76,9.71,9.75,132500.0,8.3846,8.4104,8.3673,8.4018,132500.0
2009-02-19 13:20:00,9.76,9.76,9.73,9.76,126700.0,8.4104,8.4104,8.3846,8.4104,126700.0
2009-02-19 13:25:00,9.77,9.77,9.74,9.77,228400.0,8.4191,8.4191,8.3932,8.4191,228400.0
2009-02-19 13:30:00,9.77,9.78,9.72,9.72,119100.0,8.4191,8.4277,8.376,8.376,119100.0
2009-02-19 13:35:00,9.72,9.73,9.71,9.71,128700.0,8.376,8.3846,8.3673,8.3673,128700.0
2009-02-19 13:40:00,9.71,9.72,9.68,9.68,151800.0,8.3673,8.376,8.3415,8.3415,151800.0
2009-02-19 13:45:00,9.68,9.7,9.66,9.66,157600.0,8.3415,8.3587,8.3243,8.3243,157600.0
2009-02-19 13:50:00,9.66,9.68,9.64,9.65,154800.0,8.3243,8.3415,8.307,8.3156,154800.0
2009-02-19 13:55:00,9.65,9.65,9.62,9.64,161900.0,8.3156,8.3156,8.2898,8.307,161900.0
2009-02-19 14:00:00,9.64,9.67,9.64,9.66,64100.0,8.307,8.3329,8.307,8.3243,64100.0
2009-02-19 14:05:00,9.65,9.68,9.65,9.67,83100.0,8.3156,8.3415,8.3156,8.3329,83100.0
2009-02-19 14:10:00,9.68,9.69,9.63,9.63,86700.0,8.3415,8.3501,8.2984,8.2984,86700.0
2009-02-19 14:15:00,9.63,9.64,9.6,9.61,41400.0,8.2984,8.307,8.2726,8.2812,41400.0
2009-02-19 14:20:00,9.61,9.63,9.61,9.62,101100.0,8.2812,8.2984,8.2812,8.2898,101100.0
2009-02-19 14:25:00,9.62,9.66,9.62,9.65,30100.0,8.2898,8.3243,8.2898,8.3156,30100.0
2009-02-19 14:30:00,9.65,9.66,9.63,9.66,40100.0,8.3156,8.3243,8.2984,8.3243,40100.0
2009-02-19 14:35:00,9.66,9.67,9.63,9.65,108900.0,8.3243,8.3329,8.2984,8.3156,108900.0
2009-02-19 14:40:00,9.65,9.66,9.6,9.61,82500.0,8.3156,8.3243,8.2726,8.2812,82500.0
2009-02-19 14:45:00,9.61,9.63,9.59,9.59,57100.0,8.2812,8.2984,8.2639,8.2639,57100.0
2009-02-19 14:50:00,9.6,9.62,9.58,9.59,74200.0,8.2726,8.2898,8.2553,8.2639,74200.0
2009-02-19 14:55:00,9.59,9.63,9.59,9.59,47700.0,8.2639,8.2984,8.2639,8.2639,47700.0
2009-02-19 15:00:00,9.59,9.62,9.58,9.61,41100.0,8.2639,8.2898,8.2553,8.2812,41100.0
2009-02-19 15:05:00,9.6,9.6,9.56,9.58,40200.0,8.2726,8.2726,8.2381,8.2553,40200.0
2009-02-19 15:10:00,9.57,9.58,9.52,9.52,401100.0,8.2467,8.2553,8.2036,8.2036,401100.0
2009-02-19 15:15:00,9.52,9.52,9.49,9.5,391400.0,8.2036,8.2036,8.1778,8.1864,391400.0
2009-02-19 15:20:00,9.5,9.51,9.49,9.51,196400.0,8.1864,8.195,8.1778,8.195,196400.0
2009-02-19 15:25:00,9.51,9.57,9.5,9.55,299600.0,8.195,8.2467,8.1864,8.2295,299600.0
2009-02-19 15:30:00,9.55,9.55,9.49,9.49,149400.0,8.2295,8.2295,8.1778,8.1778,149400.0
2009-02-19 15:35:00,9.49,9.51,9.48,9.49,179100.0,8.1778,8.195,8.1692,8.1778,179100.0
2009-02-19 15:40:00,9.49,9.57,9.48,9.57,149400.0,8.1778,8.2467,8.1692,8.2467,149400.0
2009-02-19 15:45:00,9.56,9.61,9.54,9.57,129800.0,8.2381,8.2812,8.2209,8.2467,129800.0
2009-02-19 15:50:00,9.57,9.59,9.52,9.52,153100.0,8.2467,8.2639,8.2036,8.2036,153100.0
2009-02-19 15:55:00,9.52,9.53,9.45,9.46,4358700.0,8.2036,8.2122,8.1433,8.1519,4358700.0
2009-02-19 16:00:00,9.46,9.48,9.45,9.48,7600.0,8.1519,8.1692,8.1433,8.1692,7600.0
2009-02-19 16:05:00,9.48,9.48,9.48,9.48,0.0,8.1692,8.1692,8.1692,8.1692,0.0
2009-02-19 16:10:00,9.48,9.48,9.48,9.48,0.0,8.1692,8.1692,8.1692,8.1692,0.0
2009-02-20 09:30:00,9.29,9.29,9.13,9.2,233300.0,8.0054,8.0054,7.8675,7.9279,233300.0
2009-02-20 09:35:00,9.2,9.43,9.19,9.33,751000.0,7.9279,8.1261,7.9193,8.0399,751000.0
2009-02-20 09:40:00,9.33,9.34,9.18,9.2,251500.0,8.0399,8.0485,7.9106,7.9279,251500.0
2009-02-20 09:45:00,9.21,9.26,9.2,9.24,312600.0,7.9365,7.9796,7.9279,7.9623,312600.0
2009-02-20 09:50:00,9.24,9.31,9.23,9.29,295100.0,7.9623,8.0227,7.9537,8.0054,295100.0
2009-02-20 09:55:00,9.3,9.42,9.3,9.41,161300.0,8.014,8.1174,8.014,8.1088,161300.0
2009-02-20 10:00:00,9.42,9.43,9.37,9.4,205100.0,8.1174,8.1261,8.0744,8.1002,205100.0
2009-02-20 10:05:00,9.4,9.49,9.4,9.42,250800.0,8.1002,8.1778,8.1002,8.1174,250800.0
2009-02-20 10:10:00,9.42,9.45,9.37,9.4,142800.0,8.1174,8.1433,8.0744,8.1002,142800.0
2009-02-20 10:15:00,9.4,9.41,9.36,9.37,74700.0,8.1002,8.1088,8.0657,8.0744,74700.0
2009-02-20 10:20:00,9.36,9.39,9.33,9.34,70200.0,8.0657,8.0916,8.0399,8.0485,70200.0
2009-02-20 10:25:00,9.34,9.41,9.34,9.41,138000.0,8.0485,8.1088,8.0485,8.1088,138000.0
2009-02-20 10:30:00,9.4,9.4,9.36,9.36,110200.0,8.1002,8.1002,8.0657,8.0657,110200.0
2009-02-20 10:35:00,9.35,9.41,9.35,9.41,58300.0,8.0571,8.1088,8.0571,8.1088,58300.0
2009-02-20 10:40:00,9.41,9.47,9.4,9.43,47000.0,8.1088,8.1605,8.1002,8.1261,47000.0
2009-02-20 10:45:00,9.42,9.43,9.37,9.39,24000.0,8.1174,8.1261,8.0744,8.0916,24000.0
2009-02-20 10:50:00,9.39,9.39,9.32,9.33,50500.0,8.0916,8.0916,8.0313,8.0399,50500.0
2009-02-20 10:55:00,9.34,9.35,9.31,9.34,54200.0,8.0485,8.0571,8.0227,8.0485,54200.0
2009-02-20 11:00:00,9.34,9.36,9.32,9.33,61700.0,8.0485,8.0657,8.0313,8.0399,61700.0
2009-02-20 11:05:00,9.32,9.33,9.27,9.28,37800.0,8.0313,8.0399,7.9882,7.9968,37800.0
2009-02-20 11:10:00,9.28,9.29,9.26,9.26,31800.0,7.9968,8.0054,7.9796,7.9796,31800.0
2009-02-20 11:15:00,9.25,9.28,9.24,9.28,30000.0,7.971,7.9968,7.9623,7.9968,30000.0
2009-02-20 11:20:00,9.28,9.32,9.28,9.29,27300.0,7.9968,8.0313,7.9968,8.0054,27300.0
2009-02-20 11:25:00,9.28,9.28,9.26,9.27,55100.0,7.9968,7.9968,7.9796,7.9882,55100.0
2009-02-20 11:30:00,9.27,9.28,9.26,9.27,32000.0,7.9882,7.9968,7.9796,7.9882,32000.0
2009-02-20 11:35:00,9.27,9.33,9.27,9.33,28800.0,7.9882,8.0399,7.9882,8.0399,28800.0
2009-02-20 11:40:00,9.33,9.33,9.29,9.31,39500.0,8.0399,8.0399,8.0054,8.0227,39500.0
2009-02-20 11:45:00,9.31,9.31,9.27,9.31,40200.0,8.0227,8.0227,7.9882,8.0227,40200.0
2009-02-20 11:50:00,9.31,9.31,9.27,9.28,17900.0,8.0227,8.0227,7.9882,7.9968,17900.0
2009-02-20 11:55:00,9.28,9.3,9.25,9.25,57300.0,7.9968,8.014,7.971,7.971,57300.0
2009-02-20 12:00:00,9.26,9.27,9.25,9.26,23900.0,7.9796,7.9882,7.971,7.9796,23900.0
2009-02-20 12:05:00,9.26,9.3,9.26,9.3,11000.0,7.9796,8.014,7.9796,8.014,11000.0
2009-02-20 12:10:00,9.3,9.34,9.3,9.31,40800.0,8.014,8.0485,8.014,8.0227,40800.0
2009-02-20 12:15:00,9.3,9.31,9.29,9.29,48000.0,8.014,8.0227,8.0054,8.0054,48000.0
2009-02-20 12:20:00,9.29,9.31,9.29,9.3,286600.0,8.0054,8.0227,8.0054,8.014,286600.0
2009-02-20 12:25:00,9.3,9.3,9.26,9.28,230500.0,8.014,8.014,7.9796,7.9968,230500.0
2009-02-20 12:30:00,9.28,9.28,9.26,9.27,51600.0,7.9968,7.9968,7.9796,7.9882,51600.0
2009-02-20 12:35:00,9.26,9.28,9.25,9.26,136000.0,7.9796,7.9968,7.971,7.9796,136000.0
2009-02-20 12:40:00,9.27,9.27,9.23,9.23,35000.0,7.9882,7.9882,7.9537,7.9537,35000.0
2009-02-20 12:45:00,9.23,9.23,9.17,9.19,23700.0,7.9537,7.9537,7.902,7.9193,23700.0
2009-02-20 12:50:00,9.19,9.19,9.15,9.16,59100.0,7.9193,7.9193,7.8848,7.8934,59100.0
2009-02-20 12:55:00,9.17,9.19,9.12,9.15,90300.0,7.902,7.9193,7.8589,7.8848,90300.0
2009-02-20 13:00:00,9.16,9.17,9.12,9.17,71900.0,7.8934,7.902,7.8589,7.902,71900.0
2009-02-20 13:05:00,9.16,9.18,9.14,9.14,80500.0,7.8934,7.9106,7.8762,7.8762,80500.0
2009-02-20 13:10:00,9.14,9.14,9.11,9.11,72200.0,7.8762,7.8762,7.8503,7.8503,72200.0
2009-02-20 13:15:00,9.11,9.13,9.07,9.09,118700.0,7.8503,7.8675,7.8158,7.8331,118700.0
2009-02-20 13:20:00,9.09,9.15,9.09,9.13,48200.0,7.8331,7.8848,7.8331,7.8675,48200.0
2009-02-20 13:25:00,9.13,9.15,9.12,9.12,111500.0,7.8675,7.8848,7.8589,7.8589,111500.0
2009-02-20 13:30:00,9.12,9.14,9.11,9.13,32300.0,7.8589,7.8762,7.8503,7.8675,32300.0
2009-02-20 13:35:00,9.12,9.14,9.11,9.13,21600.0,7.8589,7.8762,7.8503,7.8675,21600.0
2009-02-20 13:40:00,9.12,9.14,9.12,9.13,31700.0,7.8589,7.8762,7.8589,7.8675,31700.0
2009-02-20 13:45:00,9.13,9.14,9.12,9.12,17700.0,7.8675,7.8762,7.8589,7.8589,17700.0
2009-02-20 13:50:00,9.13,9.17,9.12,9.17,59500.0,7.8675,7.902,7.8589,7.902,59500.0
2009-02-20 13:55:00,9.17,9.18,9.14,9.16,107700.0,7.902,7.9106,7.8762,7.8934,107700.0
2009-02-20 14:00:00,9.16,9.17,9.13,9.14,96700.0,7.8934,7.902,7.8675,7.8762,96700.0
2009-02-20 14:05:00,9.13,9.17,9.12,9.16,68400.0,7.8675,7.902,7.8589,7.8934,68400.0
2009-02-20 14:10:00,9.16,9.17,9.14,9.14,18400.0,7.8934,7.902,7.8762,7.8762,18400.0
2009-02-20 14:15:00,9.15,9.28,9.15,9.23,190300.0,7.8848,7.9968,7.8848,7.9537,190300.0
2009-02-20 14:20:00,9.23,9.3,9.22,9.3,137400.0,7.9537,8.014,7.9451,8.014,137400.0
2009-02-20 14:25:00,9.3,9.35,9.23,9.23,337000.0,8.014,8.0571,7.9537,7.9537,337000.0
2009-02-20 14:30:00,9.24,9.32,9.24,9.31,82000.0,7.9623,8.0313,7.9623,8.0227,82000.0
2009-02-20 14:35:00,9.32,9.35,9.27,9.33,332400.0,8.0313,8.0571,7.9882,8.0399,332400.0
2009-02-20 14:40:00,9.34,9.36,9.31,9.33,555200.0,8.0485,8.0657,8.0227,8.0399,555200.0
2009-02-20 14:45:00,9.34,9.44,9.32,9.44,379600.0,8.0485,8.1347,8.0313,8.1347,379600.0
2009-02-20 14:50:00,9.44,9.52,9.43,9.44,480500.0,8.1347,8.2036,8.1261,8.1347,480500.0
2009-02-20 14:55:00,9.44,9.45,9.38,9.39,173500.0,8.1347,8.1433,8.083,8.0916,173500.0
2009-02-20 15:00:00,9.39,9.39,9.32,9.38,155200.0,8.0916,8.0916,8.0313,8.083,155200.0
2009-02-20 15:05:00,9.38,9.39,9.35,9.37,136500.0,8.083,8.0916,8.0571,8.0744,136500.0
2009-02-20 15:10:00,9.37,9.39,9.31,9.38,414800.0,8.0744,8.0916,8.0227,8.083,414800.0
2009-02-20 15:15:00,9.38,9.42,9.36,9.41,380100.0,8.083,8.1174,8.0657,8.1088,380100.0
2009-02-20 15:20:00,9.4,9.41,9.35,9.36,146900.0,8.1002,8.1088,8.0571,8.0657,146900.0
2009-02-20 15:25:00,9.36,9.38,9.32,9.32,313700.0,8.0657,8.083,8.0313,8.0313,313700.0
2009-02-20 15:30:00,9.32,9.34,9.27,9.31,115600.0,8.0313,8.0485,7.9882,8.0227,115600.0
2009-02-20 15:35:00,9.3,9.34,9.3,9.32,441300.0,8.014,8.0485,8.014,8.0313,441300.0
2009-02-20 15:40:00,9.31,9.32,9.27,9.28,197400.0,8.0227,8.0313,7.9882,7.9968,197400.0
2009-02-20 15:45:00,9.27,9.33,9.26,9.33,473200.0,7.9882,8.0399,7.9796,8.0399,473200.0
2009-02-20 15:50:00,9.33,9.37,9.32,9.36,1010400.0,8.0399,8.0744,8.0313,8.0657,1010400.0
2009-02-20 15:55:00,9.36,9.38,9.35,9.36,400500.0,8.0657,8.083,8.0571,8.0657,400500.0
2009-02-20 16:00:00,9.34,9.39,9.34,9.38,500.0,8.0485,8.0916,8.0485,8.083,500.0
2009-02-20 16:05:00,9.38,9.38,9.38,9.38,0.0,8.083,8.083,8.083,8.083,0.0
2009-02-20 16:10:00,9.38,9.38,9.38,9.38,0.0,8.083,8.083,8.083,8.083,0.0
2009-02-23 09:30:00,9.54,9.55,9.41,9.43,163300.0,8.2209,8.2295,8.1088,8.1261,163300.0
2009-02-23 09:35:00,9.43,9.63,9.42,9.62,492700.0,8.1261,8.2984,8.1174,8.2898,492700.0
2009-02-23 09:40:00,9.62,9.64,9.47,9.5,635200.0,8.2898,8.307,8.1605,8.1864,635200.0
2009-02-23 09:45:00,9.5,9.52,9.43,9.43,299200.0,8.1864,8.2036,8.1261,8.1261,299200.0
2009-02-23 09:50:00,9.43,9.45,9.35,9.39,451200.0,8.1261,8.1433,8.0571,8.0916,451200.0
2009-02-23 09:55:00,9.39,9.44,9.33,9.35,371700.0,8.0916,8.1347,8.0399,8.0571,371700.0
2009-02-23 10:00:00,9.34,9.4,9.34,9.34,77200.0,8.0485,8.1002,8.0485,8.0485,77200.0
2009-02-23 10:05:00,9.34,9.37,9.29,9.36,55700.0,8.0485,8.0744,8.0054,8.0657,55700.0
2009-02-23 10:10:00,9.37,9.38,9.31,9.33,63300.0,8.0744,8.083,8.0227,8.0399,63300.0
2009-02-23 10:15:00,9.31,9.36,9.3,9.36,64100.0,8.0227,8.0657,8.014,8.0657,64100.0
2009-02-23 10:20:00,9.36,9.4,9.35,9.4,19000.0,8.0657,8.1002,8.0571,8.1002,19000.0
2009-02-23 10:25:00,9.4,9.4,9.34,9.35,278800.0,8.1002,8.1002,8.0485,8.0571,278800.0
2009-02-23 10:30:00,9.35,9.35,9.25,9.25,460300.0,8.0571,8.0571,7.971,7.971,460300.0
2009-02-23 10:35:00,9.25,9.25,9.2,9.24,110200.0,7.971,7.971,7.9279,7.9623,110200.0
2009-02-23 10:40:00,9.25,9.27,9.23,9.26,44800.0,7.971,7.9882,7.9537,7.9796,44800.0
2009-02-23 10:45:00,9.27,9.34,9.26,9.34,180900.0,7.9882,8.0485,7.9796,8.0485,180900.0
2009-02-23 10:50:00,9.34,9.37,9.33,9.34,195500.0,8.0485,8.0744,8.0399,8.0485,195500.0
2009-02-23 10:55:00,9.35,9.35,9.26,9.26,213400.0,8.0571,8.0571,7.9796,7.9796,213400.0
2009-02-23 11:00:00,9.26,9.31,9.25,9.3,33700.0,7.9796,8.0227,7.971,8.014,33700.0
2009-02-23 11:05:00,9.3,9.31,9.27,9.28,47200.0,8.014,8.0227,7.9882,7.9968,47200.0
2009-02-23 11:10:00,9.29,9.33,9.28,9.3,57500.0,8.0054,8.0399,7.9968,8.014,57500.0
2009-02-23 11:15:00,9.3,9.32,9.29,9.29,39600.0,8.014,8.0313,8.0054,8.0054,39600.0
2009-02-23 11:20:00,9.29,9.31,9.29,9.3,15500.0,8.0054,8.0227,8.0054,8.014,15500.0
2009-02-23 11:25:00,9.31,9.36,9.3,9.36,1308600.0,8.0227,8.0657,8.014,8.0657,1308600.0
2009-02-23 11:30:00,9.36,9.37,9.33,9.37,1289200.0,8.0657,8.0744,8.0399,8.0744,1289200.0
2009-02-23 11:35:00,9.36,9.4,9.36,9.39,111700.0,8.0657,8.1002,8.0657,8.0916,111700.0
2009-02-23 11:40:00,9.39,9.39,9.33,9.36,25200.0,8.0916,8.0916,8.0399,8.0657,25200.0
2009-02-23 11:45:00,9.36,9.37,9.35,9.36,33800.0,8.0657,8.0744,8.0571,8.0657,33800.0
2009-02-23 11:50:00,9.36,9.38,9.35,9.36,46500.0,8.0657,8.083,8.0571,8.0657,46500.0
2009-02-23 11:55:00,9.35,9.36,9.3,9.36,33700.0,8.0571,8.0657,8.014,8.0657,33700.0
2009-02-23 12:00:00,9.36,9.36,9.29,9.29,36200.0,8.0657,8.0657,8.0054,8.0054,36200.0
2009-02-23 12:05:00,9.29,9.31,9.29,9.3,15700.0,8.0054,8.0227,8.0054,8.014,15700.0
2009-02-23 12:10:00,9.29,9.33,9.29,9.33,18500.0,8.0054,8.0399,8.0054,8.0399,18500.0
2009-02-23 12:15:00,9.32,9.33,9.29,9.29,18700.0,8.0313,8.0399,8.0054,8.0054,18700.0
2009-02-23 12:20:00,9.3,9.31,9.3,9.31,25100.0,8.014,8.0227,8.014,8.0227,25100.0
2009-02-23 12:25:00,9.31,9.31,9.28,9.28,16500.0,8.0227,8.0227,7.9968,7.9968,16500.0
2009-02-23 12:30:00,9.27,9.27,9.24,9.26,67000.0,7.9882,7.9882,7.9623,7.9796,67000.0
2009-02-23 12:35:00,9.25,9.27,9.25,9.27,7200.0,7.971,7.9882,7.971,7.9882,7200.0
2009-02-23 12:40:00,9.27,9.29,9.27,9.29,1100.0,7.9882,8.0054,7.9882,8.0054,1100.0
2009-02-23 12:45:00,9.28,9.32,9.28,9.31,561200.0,7.9968,8.0313,7.9968,8.0227,561200.0
2009-02-23 12:50:00,9.32,9.34,9.32,9.32,305700.0,8.0313,8.0485,8.0313,8.0313,305700.0
2009-02-23 12:55:00,9.31,9.31,9.29,9.31,137200.0,8.0227,8.0227,8.0054,8.0227,137200.0
2009-02-23 13:00:00,9.31,9.33,9.29,9.32,88500.0,8.0227,8.0399,8.0054,8.0313,88500.0
2009-02-23 13:05:00,9.33,9.4,9.33,9.39,325600.0,8.0399,8.1002,8.0399,8.0916,325600.0
2009-02-23 13:10:00,9.4,9.43,9.37,9.39,179100.0,8.1002,8.1261,8.0744,8.0916,179100.0
2009-02-23 13:15:00,9.38,9.41,9.38,9.4,53100.0,8.083,8.1088,8.083,8.1002,53100.0
2009-02-23 13:20:00,9.4,9.4,9.36,9.37,101000.0,8.1002,8.1002,8.0657,8.0744,101000.0
2009-02-23 13:25:00,9.37,9.4,9.37,9.38,21100.0,8.0744,8.1002,8.0744,8.083,21100.0
2009-02-23 13:30:00,9.38,9.41,9.32,9.34,22600.0,8.083,8.1088,8.0313,8.0485,22600.0
2009-02-23 13:35:00,9.35,9.39,9.35,9.38,29800.0,8.0571,8.0916,8.0571,8.083,29800.0
2009-02-23 13:40:00,9.39,9.42,9.38,9.42,28800.0,8.0916,8.1174,8.083,8.1174,28800.0
2009-02-23 13:45:00,9.41,9.42,9.38,9.39,45600.0,8.1088,8.1174,8.083,8.0916,45600.0
2009-02-23 13:50:00,9.38,9.39,9.35,9.39,12000.0,8.083,8.0916,8.0571,8.0916,12000.0
2009-02-23 13:55:00,9.4,9.41,9.35,9.36,81400.0,8.1002,8.1088,8.0571,8.0657,81400.0
2009-02-23 14:00:00,9.36,9.4,9.33,9.4,60400.0,8.0657,8.1002,8.0399,8.1002,60400.0
2009-02-23 14:05:00,9.41,9.43,9.37,9.37,61200.0,8.1088,8.1261,8.0744,8.0744,61200.0
2009-02-23 14:10:00,9.37,9.42,9.35,9.41,39000.0,8.0744,8.1174,8.0571,8.1088,39000.0
2009-02-23 14:15:00,9.4,9.47,9.4,9.44,85500.0,8.1002,8.1605,8.1002,8.1347,85500.0
2009-02-23 14:20:00,9.43,9.5,9.43,9.48,134100.0,8.1261,8.1864,8.1261,8.1692,134100.0
2009-02-23 14:25:00,9.47,9.53,9.46,9.52,226900.0,8.1605,8.2122,8.1519,8.2036,226900.0
2009-02-23 14:30:00,9.52,9.53,9.43,9.45,281200.0,8.2036,8.2122,8.1261,8.1433,281200.0
2009-02-23 14:35:00,9.45,9.46,9.43,9.45,119900.0,8.1433,8.1519,8.1261,8.1433,119900.0
2009-02-23 14:40:00,9.45,9.46,9.38,9.39,259000.0,8.1433,8.1519,8.083,8.0916,259000.0
2009-02-23 14:45:00,9.38,9.39,9.35,9.36,137800.0,8.083,8.0916,8.0571,8.0657,137800.0
2009-02-23 14:50:00,9.36,9.38,9.27,9.28,126200.0,8.0657,8.083,7.9882,7.9968,126200.0
2009-02-23 14:55:00,9.28,9.29,9.24,9.25,104700.0,7.9968,8.0054,7.9623,7.971,104700.0
2009-02-23 15:00:00,9.25,9.27,9.23,9.26,125800.0,7.971,7.9882,7.9537,7.9796,125800.0
2009-02-23 15:05:00,9.26,9.32,9.26,9.29,89100.0,7.9796,8.0313,7.9796,8.0054,89100.0
2009-02-23 15:10:00,9.28,9.33,9.27,9.29,72500.0,7.9968,8.0399,7.9882,8.0054,72500.0
2009-02-23 15:15:00,9.3,9.33,9.29,9.29,441700.0,8.014,8.0399,8.0054,8.0054,441700.0
2009-02-23 15:20:00,9.29,9.29,9.21,9.28,437000.0,8.0054,8.0054,7.9365,7.9968,437000.0
2009-02-23 15:25:00,9.27,9.32,9.25,9.28,157700.0,7.9882,8.0313,7.971,7.9968,157700.0
2009-02-23 15:30:00,9.28,9.37,9.27,9.27,296000.0,7.9968,8.0744,7.9882,7.9882,296000.0
2009-02-23 15:35:00,9.27,9.32,9.26,9.27,56700.0,7.9882,8.0313,7.9796,7.9882,56700.0
2009-02-23 15:40:00,9.26,9.29,9.23,9.24,80700.0,7.9796,8.0054,7.9537,7.9623,80700.0
2009-02-23 15:45:00,9.23,9.25,9.2,9.2,46300.0,7.9537,7.971,7.9279,7.9279,46300.0
2009-02-23 15:50:00,9.2,9.25,9.18,9.23,214100.0,7.9279,7.971,7.9106,7.9537,214100.0
2009-02-23 15:55:00,9.23,9.24,9.21,9.21,168900.0,7.9537,7.9623,7.9365,7.9365,168900.0
2009-02-23 16:00:00,9.2,9.2,9.15,9.15,4600.0,7.9279,7.9279,7.8848,7.8848,4600.0
2009-02-23 16:05:00,9.16,9.17,9.15,9.15,6900.0,7.8934,7.902,7.8848,7.8848,6900.0
2009-02-23 16:10:00,9.24,9.24,9.12,9.12,7000.0,7.9623,7.9623,7.8589,7.8589,7000.0
2009-02-24 09:30:00,9.31,9.41,9.3,9.41,55000.0,8.0227,8.1088,8.014,8.1088,55000.0
2009-02-24 09:35:00,9.41,9.43,9.3,9.36,85900.0,8.1088,8.1261,8.014,8.0657,85900.0
2009-02-24 09:40:00,9.35,9.39,9.31,9.39,100000.0,8.0571,8.0916,8.0227,8.0916,100000.0
2009-02-24 09:45:00,9.39,9.47,9.39,9.44,164500.0,8.0916,8.1605,8.0916,8.1347,164500.0
2009-02-24 09:50:00,9.45,9.47,9.43,9.43,94300.0,8.1433,8.1605,8.1261,8.1261,94300.0
2009-02-24 09:55:00,9.42,9.43,9.4,9.41,100600.0,8.1174,8.1261,8.1002,8.1088,100600.0
2009-02-24 10:00:00,9.41,9.42,9.32,9.37,501500.0,8.1088,8.1174,8.0313,8.0744,501500.0
2009-02-24 10:05:00,9.37,9.48,9.37,9.43,174000.0,8.0744,8.1692,8.0744,8.1261,174000.0
2009-02-24 10:10:00,9.44,9.47,9.39,9.39,257000.0,8.1347,8.1605,8.0916,8.0916,257000.0
2009-02-24 10:15:00,9.38,9.39,9.32,9.35,155000.0,8.083,8.0916,8.0313,8.0571,155000.0
2009-02-24 10:20:00,9.36,9.4,9.34,9.39,47100.0,8.0657,8.1002,8.0485,8.0916,47100.0
2009-02-24 10:25:00,9.4,9.46,9.36,9.44,57400.0,8.1002,8.1519,8.0657,8.1347,57400.0
2009-02-24 10:30:00,9.44,9.53,9.43,9.48,440600.0,8.1347,8.2122,8.1261,8.1692,440600.0
2009-02-24 10:35:00,9.51,9.51,9.45,9.46,13300.0,8.195,8.195,8.1433,8.1519,13300.0
2009-02-24 10:40:00,9.44,9.48,9.44,9.47,60400.0,8.1347,8.1692,8.1347,8.1605,60400.0
2009-02-24 10:45:00,9.47,9.53,9.47,9.51,100100.0,8.1605,8.2122,8.1605,8.195,100100.0
2009-02-24 10:50:00,9.52,9.53,9.48,9.52,57800.0,8.2036,8.2122,8.1692,8.2036,57800.0
2009-02-24 10:55:00,9.52,9.54,9.48,9.49,162600.0,8.2036,8.2209,8.1692,8.1778,162600.0
2009-02-24 11:00:00,9.5,9.53,9.49,9.5,39000.0,8.1864,8.2122,8.1778,8.1864,39000.0
2009-02-24 11:05:00,9.5,9.53,9.49,9.5,187100.0,8.1864,8.2122,8.1778,8.1864,187100.0
2009-02-24 11:10:00,9.5,9.58,9.49,9.57,439500.0,8.1864,8.2553,8.1778,8.2467,439500.0
2009-02-24 11:15:00,9.57,9.62,9.57,9.58,244200.0,8.2467,8.2898,8.2467,8.2553,244200.0
2009-02-24 11:20:00,9.58,9.61,9.57,9.57,179400.0,8.2553,8.2812,8.2467,8.2467,179400.0
2009-02-24 11:25:00,9.57,9.58,9.54,9.58,47300.0,8.2467,8.2553,8.2209,8.2553,47300.0
2009-02-24 11:30:00,9.58,9.58,9.53,9.53,166200.0,8.2553,8.2553,8.2122,8.2122,166200.0
2009-02-24 11:35:00,9.53,9.53,9.51,9.52,71400.0,8.2122,8.2122,8.195,8.2036,71400.0
2009-02-24 11:40:00,9.52,9.54,9.51,9.52,42300.0,8.2036,8.2209,8.195,8.2036,42300.0
2009-02-24 11:45:00,9.52,9.53,9.44,9.44,111400.0,8.2036,8.2122,8.1347,8.1347,111400.0
2009-02-24 11:50:00,9.44,9.49,9.44,9.48,135100.0,8.1347,8.1778,8.1347,8.1692,135100.0
2009-02-24 11:55:00,9.48,9.5,9.46,9.46,22600.0,8.1692,8.1864,8.1519,8.1519,22600.0
2009-02-24 12:00:00,9.47,9.54,9.47,9.53,64900.0,8.1605,8.2209,8.1605,8.2122,64900.0
2009-02-24 12:05:00,9.52,9.52,9.48,9.49,13500.0,8.2036,8.2036,8.1692,8.1778,13500.0
2009-02-24 12:10:00,9.49,9.49,9.44,9.47,205000.0,8.1778,8.1778,8.1347,8.1605,205000.0
2009-02-24 12:15:00,9.46,9.48,9.44,9.47,22100.0,8.1519,8.1692,8.1347,8.1605,22100.0
2009-02-24 12:20:00,9.47,9.5,9.47,9.49,15500.0,8.1605,8.1864,8.1605,8.1778,15500.0
2009-02-24 12:25:00,9.49,9.51,9.47,9.51,49400.0,8.1778,8.195,8.1605,8.195,49400.0
2009-02-24 12:30:00,9.52,9.55,9.52,9.53,41200.0,8.2036,8.2295,8.2036,8.2122,41200.0
2009-02-24 12:35:00,9.54,9.58,9.54,9.57,139600.0,8.2209,8.2553,8.2209,8.2467,139600.0
2009-02-24 12:40:00,9.58,9.58,9.57,9.57,19600.0,8.2553,8.2553,8.2467,8.2467,19600.0
2009-02-24 12:45:00,9.58,9.59,9.57,9.57,178400.0,8.2553,8.2639,8.2467,8.2467,178400.0
2009-02-24 12:50:00,9.57,9.58,9.57,9.58,111800.0,8.2467,8.2553,8.2467,8.2553,111800.0
2009-02-24 12:55:00,9.58,9.61,9.58,9.59,45700.0,8.2553,8.2812,8.2553,8.2639,45700.0
2009-02-24 13:00:00,9.6,9.61,9.58,9.61,109700.0,8.2726,8.2812,8.2553,8.2812,109700.0
2009-02-24 13:05:00,9.62,9.66,9.62,9.64,103400.0,8.2898,8.3243,8.2898,8.307,103400.0
2009-02-24 13:10:00,9.65,9.65,9.58,9.59,79800.0,8.3156,8.3156,8.2553,8.2639,79800.0
2009-02-24 13:15:00,9.59,9.62,9.59,9.62,34300.0,8.2639,8.2898,8.2639,8.2898,34300.0
2009-02-24 13:20:00,9.62,9.73,9.62,9.73,93800.0,8.2898,8.3846,8.2898,8.3846,93800.0
2009-02-24 13:25:00,9.73,9.78,9.72,9.78,234900.0,8.3846,8.4277,8.376,8.4277,234900.0
2009-02-24 13:30:00,9.78,9.81,9.78,9.81,138600.0,8.4277,8.4535,8.4277,8.4535,138600.0
2009-02-24 13:35:00,9.81,9.81,9.78,9.81,69600.0,8.4535,8.4535,8.4277,8.4535,69600.0
2009-02-24 13:40:00,9.81,9.83,9.78,9.78,18600.0,8.4535,8.4708,8.4277,8.4277,18600.0
2009-02-24 13:45:00,9.78,9.79,9.76,9.79,50300.0,8.4277,8.4363,8.4104,8.4363,50300.0
2009-02-24 13:50:00,9.8,9.84,9.8,9.81,48400.0,8.4449,8.4794,8.4449,8.4535,48400.0
2009-02-24 13:55:00,9.82,9.89,9.82,9.89,70100.0,8.4621,8.5225,8.4621,8.5225,70100.0
2009-02-24 14:00:00,9.89,9.91,9.88,9.9,45500.0,8.5225,8.5397,8.5138,8.5311,45500.0
2009-02-24 14:05:00,9.9,9.93,9.89,9.91,91400.0,8.5311,8.5569,8.5225,8.5397,91400.0
2009-02-24 14:10:00,9.92,9.92,9.84,9.87,33600.0,8.5483,8.5483,8.4794,8.5052,33600.0
2009-02-24 14:15:00,9.87,9.98,9.87,9.97,64300.0,8.5052,8.6,8.5052,8.5914,64300.0
2009-02-24 14:20:00,9.98,9.99,9.94,9.99,67100.0,8.6,8.6086,8.5655,8.6086,67100.0
2009-02-24 14:25:00,9.98,10.0,9.97,9.98,230100.0,8.6,8.6172,8.5914,8.6,230100.0
2009-02-24 14:30:00,9.98,9.98,9.92,9.94,119600.0,8.6,8.6,8.5483,8.5655,119600.0
2009-02-24 14:35:00,9.94,9.96,9.91,9.94,76800.0,8.5655,8.5828,8.5397,8.5655,76800.0
2009-02-24 14:40:00,9.94,9.97,9.9,9.92,66700.0,8.5655,8.5914,8.5311,8.5483,66700.0
2009-02-24 14:45:00,9.92,9.95,9.89,9.95,19900.0,8.5483,8.5742,8.5225,8.5742,19900.0
2009-02-24 14:50:00,9.94,9.95,9.91,9.93,62600.0,8.5655,8.5742,8.5397,8.5569,62600.0
2009-02-24 14:55:00,9.93,9.99,9.93,9.98,29000.0,8.5569,8.6086,8.5569,8.6,29000.0
2009-02-24 15:00:00,9.99,10.02,9.98,9.99,89000.0,8.6086,8.6345,8.6,8.6086,89000.0
2009-02-24 15:05:00,10.0,10.08,9.99,10.08,325500.0,8.6172,8.6862,8.6086,8.6862,325500.0
2009-02-24 15:10:00,10.08,10.14,10.07,10.14,575800.0,8.6862,8.7379,8.6776,8.7379,575800.0
2009-02-24 15:15:00,10.14,10.16,10.11,10.12,775200.0,8.7379,8.7551,8.712,8.7207,775200.0
2009-02-24 15:20:00,10.12,10.12,10.05,10.06,250900.0,8.7207,8.7207,8.6603,8.669,250900.0
2009-02-24 15:25:00,10.06,10.06,9.96,9.97,133900.0,8.669,8.669,8.5828,8.5914,133900.0
2009-02-24 15:30:00,9.97,9.98,9.86,9.89,169800.0,8.5914,8.6,8.4966,8.5225,169800.0
2009-02-24 15:35:00,9.89,9.95,9.89,9.92,81300.0,8.5225,8.5742,8.5225,8.5483,81300.0
2009-02-24 15:40:00,9.92,9.94,9.88,9.88,86700.0,8.5483,8.5655,8.5138,8.5138,86700.0
2009-02-24 15:45:00,9.88,9.92,9.86,9.91,122500.0,8.5138,8.5483,8.4966,8.5397,122500.0
2009-02-24 15:50:00,9.92,9.92,9.87,9.92,406300.0,8.5483,8.5483,8.5052,8.5483,406300.0
2009-02-24 15:55:00,9.91,9.92,9.86,9.88,255800.0,8.5397,8.5483,8.4966,8.5138,255800.0
2009-02-24 16:00:00,9.89,9.9,9.88,9.88,1200.0,8.5225,8.5311,8.5138,8.5138,1200.0
2009-02-24 16:05:00,9.86,9.86,9.86,9.86,100.0,8.4966,8.4966,8.4966,8.4966,100.0
2009-02-24 16:10:00,9.86,9.86,9.86,9.86,0.0,8.4966,8.4966,8.4966,8.4966,0.0
2009-02-25 09:30:00,9.79,9.82,9.72,9.77,43800.0,8.4363,8.4621,8.376,8.4191,43800.0
2009-02-25 09:35:00,9.78,9.84,9.72,9.73,137700.0,8.4277,8.4794,8.376,8.3846,137700.0
2009-02-25 09:40:00,9.72,9.76,9.65,9.65,100400.0,8.376,8.4104,8.3156,8.3156,100400.0
2009-02-25 09:45:00,9.64,9.66,9.61,9.62,131100.0,8.307,8.3243,8.2812,8.2898,131100.0
2009-02-25 09:50:00,9.62,9.65,9.58,9.62,565800.0,8.2898,8.3156,8.2553,8.2898,565800.0
2009-02-25 09:55:00,9.63,9.66,9.58,9.65,82500.0,8.2984,8.3243,8.2553,8.3156,82500.0
2009-02-25 10:00:00,9.65,9.65,9.49,9.5,813200.0,8.3156,8.3156,8.1778,8.1864,813200.0
2009-02-25 10:05:00,9.5,9.51,9.46,9.5,974400.0,8.1864,8.195,8.1519,8.1864,974400.0
2009-02-25 10:10:00,9.5,9.51,9.46,9.49,700800.0,8.1864,8.195,8.1519,8.1778,700800.0
2009-02-25 10:15:00,9.48,9.5,9.45,9.48,338000.0,8.1692,8.1864,8.1433,8.1692,338000.0
2009-02-25 10:20:00,9.48,9.54,9.47,9.52,210100.0,8.1692,8.2209,8.1605,8.2036,210100.0
2009-02-25 10:25:00,9.52,9.58,9.51,9.58,62400.0,8.2036,8.2553,8.195,8.2553,62400.0
2009-02-25 10:30:00,9.57,9.59,9.54,9.54,95500.0,8.2467,8.2639,8.2209,8.2209,95500.0
2009-02-25 10:35:00,9.55,9.55,9.51,9.52,59700.0,8.2295,8.2295,8.195,8.2036,59700.0
2009-02-25 10:40:00,9.52,9.53,9.41,9.42,199200.0,8.2036,8.2122,8.1088,8.1174,199200.0
2009-02-25 10:45:00,9.42,9.46,9.42,9.45,44700.0,8.1174,8.1519,8.1174,8.1433,44700.0
2009-02-25 10:50:00,9.45,9.48,9.44,9.47,65900.0,8.1433,8.1692,8.1347,8.1605,65900.0
2009-02-25 10:55:00,9.48,9.48,9.47,9.48,58400.0,8.1692,8.1692,8.1605,8.1692,58400.0
2009-02-25 11:00:00,9.48,9.51,9.47,9.5,88000.0,8.1692,8.195,8.1605,8.1864,88000.0
2009-02-25 11:05:00,9.5,9.55,9.5,9.54,95500.0,8.1864,8.2295,8.1864,8.2209,95500.0
2009-02-25 11:10:00,9.53,9.54,9.5,9.5,74000.0,8.2122,8.2209,8.1864,8.1864,74000.0
2009-02-25 11:15:00,9.51,9.51,9.45,9.48,768900.0,8.195,8.195,8.1433,8.1692,768900.0
2009-02-25 11:20:00,9.48,9.52,9.48,9.52,39800.0,8.1692,8.2036,8.1692,8.2036,39800.0
2009-02-25 11:25:00,9.52,9.53,9.52,9.53,24800.0,8.2036,8.2122,8.2036,8.2122,24800.0
2009-02-25 11:30:00,9.53,9.55,9.52,9.55,20200.0,8.2122,8.2295,8.2036,8.2295,20200.0
2009-02-25 11:35:00,9.56,9.57,9.54,9.56,31500.0,8.2381,8.2467,8.2209,8.2381,31500.0
2009-02-25 11:40:00,9.56,9.65,9.56,9.65,13800.0,8.2381,8.3156,8.2381,8.3156,13800.0
2009-02-25 11:45:00,9.65,9.68,9.63,9.63,40100.0,8.3156,8.3415,8.2984,8.2984,40100.0
2009-02-25 11:50:00,9.63,9.63,9.57,9.59,103100.0,8.2984,8.2984,8.2467,8.2639,103100.0
2009-02-25 11:55:00,9.59,9.59,9.53,9.54,153400.0,8.2639,8.2639,8.2122,8.2209,153400.0
2009-02-25 12:00:00,9.54,9.56,9.54,9.55,84400.0,8.2209,8.2381,8.2209,8.2295,84400.0
2009-02-25 12:05:00,9.55,9.56,9.52,9.53,48900.0,8.2295,8.2381,8.2036,8.2122,48900.0
2009-02-25 12:10:00,9.54,9.55,9.52,9.55,22600.0,8.2209,8.2295,8.2036,8.2295,22600.0
2009-02-25 12:15:00,9.55,9.55,9.5,9.5,32400.0,8.2295,8.2295,8.1864,8.1864,32400.0
2009-02-25 12:20:00,9.49,9.53,9.49,9.52,20800.0,8.1778,8.2122,8.1778,8.2036,20800.0
2009-02-25 12:25:00,9.51,9.52,9.48,9.48,25100.0,8.195,8.2036,8.1692,8.1692,25100.0
2009-02-25 12:30:00,9.48,9.48,9.42,9.45,727200.0,8.1692,8.1692,8.1174,8.1433,727200.0
2009-02-25 12:35:00,9.45,9.47,9.43,9.47,24200.0,8.1433,8.1605,8.1261,8.1605,24200.0
2009-02-25 12:40:00,9.47,9.47,9.41,9.41,16200.0,8.1605,8.1605,8.1088,8.1088,16200.0
2009-02-25 12:45:00,9.4,9.4,9.38,9.39,24200.0,8.1002,8.1002,8.083,8.0916,24200.0
2009-02-25 12:50:00,9.39,9.4,9.38,9.38,23900.0,8.0916,8.1002,8.083,8.083,23900.0
2009-02-25 12:55:00,9.38,9.44,9.37,9.44,33800.0,8.083,8.1347,8.0744,8.1347,33800.0
2009-02-25 13:00:00,9.43,9.48,9.41,9.46,35600.0,8.1261,8.1692,8.1088,8.1519,35600.0
2009-02-25 13:05:00,9.45,9.48,9.44,9.47,27200.0,8.1433,8.1692,8.1347,8.1605,27200.0
2009-02-25 13:10:00,9.47,9.47,9.42,9.44,59100.0,8.1605,8.1605,8.1174,8.1347,59100.0
2009-02-25 13:15:00,9.44,9.44,9.43,9.44,7800.0,8.1347,8.1347,8.1261,8.1347,7800.0
2009-02-25 13:20:00,9.44,9.44,9.41,9.42,5400.0,8.1347,8.1347,8.1088,8.1174,5400.0
2009-02-25 13:25:00,9.43,9.46,9.43,9.44,7200.0,8.1261,8.1519,8.1261,8.1347,7200.0
2009-02-25 13:30:00,9.45,9.48,9.44,9.48,16000.0,8.1433,8.1692,8.1347,8.1692,16000.0
2009-02-25 13:35:00,9.48,9.52,9.48,9.51,38500.0,8.1692,8.2036,8.1692,8.195,38500.0
2009-02-25 13:40:00,9.52,9.55,9.52,9.53,45700.0,8.2036,8.2295,8.2036,8.2122,45700.0
2009-02-25 13:45:00,9.52,9.6,9.52,9.6,69100.0,8.2036,8.2726,8.2036,8.2726,69100.0
2009-02-25 13:50:00,9.6,9.63,9.56,9.61,74100.0,8.2726,8.2984,8.2381,8.2812,74100.0
2009-02-25 13:55:00,9.61,9.64,9.6,9.61,80300.0,8.2812,8.307,8.2726,8.2812,80300.0
2009-02-25 14:00:00,9.61,9.63,9.52,9.55,148200.0,8.2812,8.2984,8.2036,8.2295,148200.0
2009-02-25 14:05:00,9.54,9.54,9.47,9.5,121400.0,8.2209,8.2209,8.1605,8.1864,121400.0
2009-02-25 14:10:00,9.5,9.53,9.44,9.49,52000.0,8.1864,8.2122,8.1347,8.1778,52000.0
2009-02-25 14:15:00,9.49,9.55,9.47,9.49,372700.0,8.1778,8.2295,8.1605,8.1778,372700.0
2009-02-25 14:20:00,9.49,9.54,9.45,9.54,146600.0,8.1778,8.2209,8.1433,8.2209,146600.0
2009-02-25 14:25:00,9.55,9.58,9.51,9.55,77900.0,8.2295,8.2553,8.195,8.2295,77900.0
2009-02-25 14:30:00,9.55,9.57,9.52,9.55,67400.0,8.2295,8.2467,8.2036,8.2295,67400.0
2009-02-25 14:35:00,9.55,9.55,9.52,9.54,28300.0,8.2295,8.2295,8.2036,8.2209,28300.0
2009-02-25 14:40:00,9.54,9.63,9.54,9.62,112200.0,8.2209,8.2984,8.2209,8.2898,112200.0
2009-02-25 14:45:00,9.62,9.65,9.6,9.61,62100.0,8.2898,8.3156,8.2726,8.2812,62100.0
2009-02-25 14:50:00,9.61,9.7,9.61,9.68,89900.0,8.2812,8.3587,8.2812,8.3415,89900.0
2009-02-25 14:55:00,9.68,9.69,9.63,9.66,78200.0,8.3415,8.3501,8.2984,8.3243,78200.0
2009-02-25 15:00:00,9.67,9.73,9.65,9.73,94100.0,8.3329,8.3846,8.3156,8.3846,94100.0
2009-02-25 15:05:00,9.73,9.8,9.73,9.77,116900.0,8.3846,8.4449,8.3846,8.4191,116900.0
2009-02-25 15:10:00,9.77,9.8,9.73,9.78,83100.0,8.4191,8.4449,8.3846,8.4277,83100.0
2009-02-25 15:15:00,9.79,9.89,9.78,9.87,106800.0,8.4363,8.5225,8.4277,8.5052,106800.0
2009-02-25 15:20:00,9.86,9.94,9.86,9.92,97900.0,8.4966,8.5655,8.4966,8.5483,97900.0
2009-02-25 15:25:00,9.92,9.96,9.9,9.9,97500.0,8.5483,8.5828,8.5311,8.5311,97500.0
2009-02-25 15:30:00,9.9,9.92,9.87,9.9,225800.0,8.5311,8.5483,8.5052,8.5311,225800.0
2009-02-25 15:35:00,9.9,9.94,9.85,9.86,51600.0,8.5311,8.5655,8.488,8.4966,51600.0
2009-02-25 15:40:00,9.86,9.87,9.78,9.78,145500.0,8.4966,8.5052,8.4277,8.4277,145500.0
2009-02-25 15:45:00,9.78,9.81,9.76,9.76,162000.0,8.4277,8.4535,8.4104,8.4104,162000.0
2009-02-25 15:50:00,9.76,9.77,9.71,9.71,203300.0,8.4104,8.4191,8.3673,8.3673,203300.0
2009-02-25 15:55:00,9.71,9.71,9.67,9.68,222600.0,8.3673,8.3673,8.3329,8.3415,222600.0
2009-02-25 16:00:00,9.66,9.72,9.66,9.71,1000.0,8.3243,8.376,8.3243,8.3673,1000.0
2009-02-25 16:05:00,9.71,9.71,9.71,9.71,0.0,8.3673,8.3673,8.3673,8.3673,0.0
2009-02-25 16:10:00,9.71,9.71,9.71,9.71,0.0,8.3673,8.3673,8.3673,8.3673,0.0
2009-02-26 09:30:00,9.86,9.89,9.75,9.87,71100.0,8.4966,8.5225,8.4018,8.5052,71100.0
2009-02-26 09:35:00,9.87,9.87,9.71,9.71,111900.0,8.5052,8.5052,8.3673,8.3673,111900.0
2009-02-26 09:40:00,9.71,9.86,9.71,9.84,118600.0,8.3673,8.4966,8.3673,8.4794,118600.0
2009-02-26 09:45:00,9.84,9.84,9.58,9.7,576500.0,8.4794,8.4794,8.2553,8.3587,576500.0
2009-02-26 09:50:00,9.69,9.85,9.69,9.85,353800.0,8.3501,8.488,8.3501,8.488,353800.0
2009-02-26 09:55:00,9.85,9.96,9.83,9.96,278500.0,8.488,8.5828,8.4708,8.5828,278500.0
2009-02-26 10:00:00,9.96,9.97,9.8,9.86,479000.0,8.5828,8.5914,8.4449,8.4966,479000.0
2009-02-26 10:05:00,9.86,9.89,9.77,9.83,67200.0,8.4966,8.5225,8.4191,8.4708,67200.0
2009-02-26 10:10:00,9.83,9.87,9.74,9.85,135200.0,8.4708,8.5052,8.3932,8.488,135200.0
2009-02-26 10:15:00,9.84,9.84,9.75,9.77,271000.0,8.4794,8.4794,8.4018,8.4191,271000.0
2009-02-26 10:20:00,9.78,9.87,9.77,9.83,35200.0,8.4277,8.5052,8.4191,8.4708,35200.0
2009-02-26 10:25:00,9.83,9.84,9.76,9.82,70300.0,8.4708,8.4794,8.4104,8.4621,70300.0
2009-02-26 10:30:00,9.82,9.83,9.74,9.82,54000.0,8.4621,8.4708,8.3932,8.4621,54000.0
2009-02-26 10:35:00,9.83,9.88,9.81,9.83,65000.0,8.4708,8.5138,8.4535,8.4708,65000.0
2009-02-26 10:40:00,9.83,9.86,9.8,9.82,125100.0,8.4708,8.4966,8.4449,8.4621,125100.0
2009-02-26 10:45:00,9.81,9.88,9.81,9.86,33700.0,8.4535,8.5138,8.4535,8.4966,33700.0
2009-02-26 10:50:00,9.86,9.88,9.8,9.83,191200.0,8.4966,8.5138,8.4449,8.4708,191200.0
2009-02-26 10:55:00,9.82,9.85,9.82,9.85,131800.0,8.4621,8.488,8.4621,8.488,131800.0
2009-02-26 11:00:00,9.85,9.87,9.8,9.81,53500.0,8.488,8.5052,8.4449,8.4535,53500.0
2009-02-26 11:05:00,9.81,9.81,9.74,9.74,210600.0,8.4535,8.4535,8.3932,8.3932,210600.0
2009-02-26 11:10:00,9.74,9.8,9.72,9.77,83700.0,8.3932,8.4449,8.376,8.4191,83700.0
2009-02-26 11:15:00,9.76,9.77,9.73,9.77,83500.0,8.4104,8.4191,8.3846,8.4191,83500.0
2009-02-26 11:20:00,9.77,9.82,9.77,9.81,14300.0,8.4191,8.4621,8.4191,8.4535,14300.0
2009-02-26 11:25:00,9.81,9.83,9.78,9.78,18300.0,8.4535,8.4708,8.4277,8.4277,18300.0
2009-02-26 11:30:00,9.79,9.81,9.78,9.81,37900.0,8.4363,8.4535,8.4277,8.4535,37900.0
2009-02-26 11:35:00,9.81,9.83,9.81,9.81,6600.0,8.4535,8.4708,8.4535,8.4535,6600.0
2009-02-26 11:40:00,9.81,9.81,9.75,9.75,13000.0,8.4535,8.4535,8.4018,8.4018,13000.0
2009-02-26 11:45:00,9.76,9.8,9.76,9.79,25600.0,8.4104,8.4449,8.4104,8.4363,25600.0
2009-02-26 11:50:00,9.79,9.84,9.78,9.83,29900.0,8.4363,8.4794,8.4277,8.4708,29900.0
2009-02-26 11:55:00,9.82,9.86,9.82,9.84,16700.0,8.4621,8.4966,8.4621,8.4794,16700.0
2009-02-26 12:00:00,9.85,9.86,9.83,9.84,6000.0,8.488,8.4966,8.4708,8.4794,6000.0
2009-02-26 12:05:00,9.84,9.85,9.82,9.85,39400.0,8.4794,8.488,8.4621,8.488,39400.0
2009-02-26 12:10:00,9.85,9.85,9.83,9.83,10900.0,8.488,8.488,8.4708,8.4708,10900.0
2009-02-26 12:15:00,9.84,9.84,9.79,9.8,134400.0,8.4794,8.4794,8.4363,8.4449,134400.0
2009-02-26 12:20:00,9.8,9.8,9.75,9.75,74600.0,8.4449,8.4449,8.4018,8.4018,74600.0
2009-02-26 12:25:00,9.75,9.76,9.72,9.75,37100.0,8.4018,8.4104,8.376,8.4018,37100.0
2009-02-26 12:30:00,9.74,9.75,9.73,9.75,105100.0,8.3932,8.4018,8.3846,8.4018,105100.0
2009-02-26 12:35:00,9.75,9.76,9.73,9.74,12100.0,8.4018,8.4104,8.3846,8.3932,12100.0
2009-02-26 12:40:00,9.74,9.74,9.72,9.72,4400.0,8.3932,8.3932,8.376,8.376,4400.0
2009-02-26 12:45:00,9.72,9.77,9.72,9.77,15200.0,8.376,8.4191,8.376,8.4191,15200.0
2009-02-26 12:50:00,9.76,9.79,9.75,9.79,23900.0,8.4104,8.4363,8.4018,8.4363,23900.0
2009-02-26 12:55:00,9.79,9.79,9.72,9.73,27400.0,8.4363,8.4363,8.376,8.3846,27400.0
2009-02-26 13:00:00,9.74,9.74,9.7,9.73,46700.0,8.3932,8.3932,8.3587,8.3846,46700.0
2009-02-26 13:05:00,9.72,9.73,9.68,9.68,9800.0,8.376,8.3846,8.3415,8.3415,9800.0
2009-02-26 13:10:00,9.68,9.68,9.62,9.67,38700.0,8.3415,8.3415,8.2898,8.3329,38700.0
2009-02-26 13:15:00,9.67,9.67,9.64,9.64,3400.0,8.3329,8.3329,8.307,8.307,3400.0
2009-02-26 13:20:00,9.64,9.69,9.64,9.66,16300.0,8.307,8.3501,8.307,8.3243,16300.0
2009-02-26 13:25:00,9.66,9.7,9.66,9.68,168200.0,8.3243,8.3587,8.3243,8.3415,168200.0
2009-02-26 13:30:00,9.68,9.69,9.66,9.68,16800.0,8.3415,8.3501,8.3243,8.3415,16800.0
2009-02-26 13:35:00,9.69,9.7,9.65,9.66,35700.0,8.3501,8.3587,8.3156,8.3243,35700.0
2009-02-26 13:40:00,9.65,9.73,9.65,9.69,31100.0,8.3156,8.3846,8.3156,8.3501,31100.0
2009-02-26 13:45:00,9.69,9.73,9.69,9.71,60000.0,8.3501,8.3846,8.3501,8.3673,60000.0
2009-02-26 13:50:00,9.7,9.74,9.7,9.72,55700.0,8.3587,8.3932,8.3587,8.376,55700.0
2009-02-26 13:55:00,9.71,9.72,9.68,9.72,42400.0,8.3673,8.376,8.3415,8.376,42400.0
2009-02-26 14:00:00,9.71,9.71,9.65,9.66,61100.0,8.3673,8.3673,8.3156,8.3243,61100.0
2009-02-26 14:05:00,9.66,9.67,9.61,9.65,33800.0,8.3243,8.3329,8.2812,8.3156,33800.0
2009-02-26 14:10:00,9.65,9.67,9.64,9.67,96700.0,8.3156,8.3329,8.307,8.3329,96700.0
2009-02-26 14:15:00,9.68,9.68,9.64,9.67,58100.0,8.3415,8.3415,8.307,8.3329,58100.0
2009-02-26 14:20:00,9.68,9.72,9.68,9.68,49600.0,8.3415,8.376,8.3415,8.3415,49600.0
2009-02-26 14:25:00,9.69,9.7,9.67,9.69,12300.0,8.3501,8.3587,8.3329,8.3501,12300.0
2009-02-26 14:30:00,9.69,9.7,9.64,9.66,69700.0,8.3501,8.3587,8.307,8.3243,69700.0
2009-02-26 14:35:00,9.67,9.69,9.65,9.66,28200.0,8.3329,8.3501,8.3156,8.3243,28200.0
2009-02-26 14:40:00,9.66,9.66,9.62,9.63,25400.0,8.3243,8.3243,8.2898,8.2984,25400.0
2009-02-26 14:45:00,9.62,9.62,9.59,9.61,119900.0,8.2898,8.2898,8.2639,8.2812,119900.0
2009-02-26 14:50:00,9.6,9.6,9.54,9.54,382200.0,8.2726,8.2726,8.2209,8.2209,382200.0
2009-02-26 14:55:00,9.53,9.54,9.48,9.49,483000.0,8.2122,8.2209,8.1692,8.1778,483000.0
2009-02-26 15:00:00,9.49,9.51,9.46,9.51,661800.0,8.1778,8.195,8.1519,8.195,661800.0
2009-02-26 15:05:00,9.51,9.55,9.5,9.53,205200.0,8.195,8.2295,8.1864,8.2122,205200.0
2009-02-26 15:10:00,9.52,9.53,9.47,9.47,398600.0,8.2036,8.2122,8.1605,8.1605,398600.0
2009-02-26 15:15:00,9.47,9.48,9.44,9.45,147900.0,8.1605,8.1692,8.1347,8.1433,147900.0
2009-02-26 15:20:00,9.46,9.47,9.43,9.46,155400.0,8.1519,8.1605,8.1261,8.1519,155400.0
2009-02-26 15:25:00,9.46,9.48,9.45,9.46,191900.0,8.1519,8.1692,8.1433,8.1519,191900.0
2009-02-26 15:30:00,9.47,9.49,9.44,9.49,207800.0,8.1605,8.1778,8.1347,8.1778,207800.0
2009-02-26 15:35:00,9.49,9.54,9.48,9.53,326700.0,8.1778,8.2209,8.1692,8.2122,326700.0
2009-02-26 15:40:00,9.53,9.58,9.52,9.53,171500.0,8.2122,8.2553,8.2036,8.2122,171500.0
2009-02-26 15:45:00,9.53,9.57,9.51,9.55,452400.0,8.2122,8.2467,8.195,8.2295,452400.0
2009-02-26 15:50:00,9.54,9.55,9.49,9.51,414500.0,8.2209,8.2295,8.1778,8.195,414500.0
2009-02-26 15:55:00,9.5,9.52,9.47,9.48,312200.0,8.1864,8.2036,8.1605,8.1692,312200.0
2009-02-26 16:00:00,9.48,9.49,9.39,9.42,6900.0,8.1692,8.1778,8.0916,8.1174,6900.0
2009-02-26 16:05:00,9.42,9.42,9.42,9.42,0.0,8.1174,8.1174,8.1174,8.1174,0.0
2009-02-26 16:10:00,9.42,9.42,9.42,9.42,0.0,8.1174,8.1174,8.1174,8.1174,0.0
2009-02-27 09:30:00,9.23,9.33,9.19,9.24,44800.0,7.9537,8.0399,7.9193,7.9623,44800.0
2009-02-27 09:35:00,9.24,9.42,9.24,9.3,550400.0,7.9623,8.1174,7.9623,8.014,550400.0
2009-02-27 09:40:00,9.3,9.38,9.26,9.38,124900.0,8.014,8.083,7.9796,8.083,124900.0
2009-02-27 09:45:00,9.39,9.46,9.33,9.37,271500.0,8.0916,8.1519,8.0399,8.0744,271500.0
2009-02-27 09:50:00,9.37,9.5,9.35,9.47,45600.0,8.0744,8.1864,8.0571,8.1605,45600.0
2009-02-27 09:55:00,9.47,9.6,9.44,9.49,184400.0,8.1605,8.2726,8.1347,8.1778,184400.0
2009-02-27 10:00:00,9.49,9.58,9.49,9.54,44200.0,8.1778,8.2553,8.1778,8.2209,44200.0
2009-02-27 10:05:00,9.55,9.58,9.42,9.42,77100.0,8.2295,8.2553,8.1174,8.1174,77100.0
2009-02-27 10:10:00,9.41,9.47,9.41,9.46,52000.0,8.1088,8.1605,8.1088,8.1519,52000.0
2009-02-27 10:15:00,9.45,9.55,9.41,9.55,154600.0,8.1433,8.2295,8.1088,8.2295,154600.0
2009-02-27 10:20:00,9.56,9.62,9.55,9.58,112400.0,8.2381,8.2898,8.2295,8.2553,112400.0
2009-02-27 10:25:00,9.58,9.62,9.51,9.52,41900.0,8.2553,8.2898,8.195,8.2036,41900.0
2009-02-27 10:30:00,9.51,9.53,9.5,9.5,27300.0,8.195,8.2122,8.1864,8.1864,27300.0
2009-02-27 10:35:00,9.49,9.49,9.43,9.44,93700.0,8.1778,8.1778,8.1261,8.1347,93700.0
2009-02-27 10:40:00,9.44,9.45,9.41,9.42,381100.0,8.1347,8.1433,8.1088,8.1174,381100.0
2009-02-27 10:45:00,9.42,9.47,9.38,9.44,127700.0,8.1174,8.1605,8.083,8.1347,127700.0
2009-02-27 10:50:00,9.45,9.46,9.4,9.4,58300.0,8.1433,8.1519,8.1002,8.1002,58300.0
2009-02-27 10:55:00,9.4,9.42,9.36,9.39,34000.0,8.1002,8.1174,8.0657,8.0916,34000.0
2009-02-27 11:00:00,9.4,9.4,9.35,9.37,54200.0,8.1002,8.1002,8.0571,8.0744,54200.0
2009-02-27 11:05:00,9.37,9.4,9.34,9.4,14200.0,8.0744,8.1002,8.0485,8.1002,14200.0
2009-02-27 11:10:00,9.4,9.4,9.35,9.35,68600.0,8.1002,8.1002,8.0571,8.0571,68600.0
2009-02-27 11:15:00,9.34,9.36,9.33,9.35,28500.0,8.0485,8.0657,8.0399,8.0571,28500.0
2009-02-27 11:20:00,9.35,9.38,9.33,9.36,144500.0,8.0571,8.083,8.0399,8.0657,144500.0
2009-02-27 11:25:00,9.37,9.4,9.36,9.4,36400.0,8.0744,8.1002,8.0657,8.1002,36400.0
2009-02-27 11:30:00,9.4,9.41,9.38,9.39,49200.0,8.1002,8.1088,8.083,8.0916,49200.0
2009-02-27 11:35:00,9.39,9.39,9.36,9.39,9900.0,8.0916,8.0916,8.0657,8.0916,9900.0
2009-02-27 11:40:00,9.4,9.45,9.39,9.45,284200.0,8.1002,8.1433,8.0916,8.1433,284200.0
2009-02-27 11:45:00,9.45,9.45,9.38,9.42,32700.0,8.1433,8.1433,8.083,8.1174,32700.0
2009-02-27 11:50:00,9.42,9.43,9.36,9.39,26200.0,8.1174,8.1261,8.0657,8.0916,26200.0
2009-02-27 11:55:00,9.39,9.43,9.37,9.43,101000.0,8.0916,8.1261,8.0744,8.1261,101000.0
2009-02-27 12:00:00,9.42,9.45,9.41,9.42,83000.0,8.1174,8.1433,8.1088,8.1174,83000.0
2009-02-27 12:05:00,9.45,9.46,9.41,9.42,36900.0,8.1433,8.1519,8.1088,8.1174,36900.0
2009-02-27 12:10:00,9.42,9.45,9.4,9.42,29400.0,8.1174,8.1433,8.1002,8.1174,29400.0
2009-02-27 12:15:00,9.42,9.44,9.38,9.38,19500.0,8.1174,8.1347,8.083,8.083,19500.0
2009-02-27 12:20:00,9.38,9.4,9.38,9.39,13200.0,8.083,8.1002,8.083,8.0916,13200.0
2009-02-27 12:25:00,9.41,9.41,9.38,9.41,14900.0,8.1088,8.1088,8.083,8.1088,14900.0
2009-02-27 12:30:00,9.41,9.42,9.38,9.38,5000.0,8.1088,8.1174,8.083,8.083,5000.0
2009-02-27 12:35:00,9.38,9.38,9.35,9.37,18000.0,8.083,8.083,8.0571,8.0744,18000.0
2009-02-27 12:40:00,9.36,9.39,9.34,9.38,9400.0,8.0657,8.0916,8.0485,8.083,9400.0
2009-02-27 12:45:00,9.38,9.38,9.37,9.38,2500.0,8.083,8.083,8.0744,8.083,2500.0
2009-02-27 12:50:00,9.39,9.41,9.38,9.38,25000.0,8.0916,8.1088,8.083,8.083,25000.0
2009-02-27 12:55:00,9.38,9.41,9.36,9.41,31000.0,8.083,8.1088,8.0657,8.1088,31000.0
2009-02-27 13:00:00,9.42,9.47,9.42,9.43,17200.0,8.1174,8.1605,8.1174,8.1261,17200.0
2009-02-27 13:05:00,9.44,9.45,9.43,9.44,20200.0,8.1347,8.1433,8.1261,8.1347,20200.0
2009-02-27 13:10:00,9.44,9.44,9.4,9.4,39000.0,8.1347,8.1347,8.1002,8.1002,39000.0
2009-02-27 13:15:00,9.4,9.42,9.39,9.42,15000.0,8.1002,8.1174,8.0916,8.1174,15000.0
2009-02-27 13:20:00,9.42,9.45,9.4,9.4,11100.0,8.1174,8.1433,8.1002,8.1002,11100.0
2009-02-27 13:25:00,9.41,9.44,9.41,9.43,13700.0,8.1088,8.1347,8.1088,8.1261,13700.0
2009-02-27 13:30:00,9.43,9.48,9.37,9.41,43600.0,8.1261,8.1692,8.0744,8.1088,43600.0
2009-02-27 13:35:00,9.41,9.42,9.34,9.35,47100.0,8.1088,8.1174,8.0485,8.0571,47100.0
2009-02-27 13:40:00,9.34,9.36,9.33,9.34,60100.0,8.0485,8.0657,8.0399,8.0485,60100.0
2009-02-27 13:45:00,9.34,9.44,9.34,9.43,28700.0,8.0485,8.1347,8.0485,8.1261,28700.0
2009-02-27 13:50:00,9.43,9.46,9.39,9.39,18900.0,8.1261,8.1519,8.0916,8.0916,18900.0
2009-02-27 13:55:00,9.39,9.47,9.39,9.46,28800.0,8.0916,8.1605,8.0916,8.1519,28800.0
2009-02-27 14:00:00,9.45,9.49,9.42,9.49,13500.0,8.1433,8.1778,8.1174,8.1778,13500.0
2009-02-27 14:05:00,9.49,9.49,9.41,9.42,61400.0,8.1778,8.1778,8.1088,8.1174,61400.0
2009-02-27 14:10:00,9.41,9.44,9.39,9.43,26100.0,8.1088,8.1347,8.0916,8.1261,26100.0
2009-02-27 14:15:00,9.44,9.45,9.4,9.42,20100.0,8.1347,8.1433,8.1002,8.1174,20100.0
2009-02-27 14:20:00,9.42,9.43,9.37,9.38,29500.0,8.1174,8.1261,8.0744,8.083,29500.0
2009-02-27 14:25:00,9.39,9.42,9.34,9.34,36400.0,8.0916,8.1174,8.0485,8.0485,36400.0
2009-02-27 14:30:00,9.35,9.37,9.31,9.34,137800.0,8.0571,8.0744,8.0227,8.0485,137800.0
2009-02-27 14:35:00,9.35,9.36,9.32,9.33,25700.0,8.0571,8.0657,8.0313,8.0399,25700.0
2009-02-27 14:40:00,9.34,9.4,9.32,9.35,22700.0,8.0485,8.1002,8.0313,8.0571,22700.0
2009-02-27 14:45:00,9.35,9.43,9.35,9.42,36500.0,8.0571,8.1261,8.0571,8.1174,36500.0
2009-02-27 14:50:00,9.43,9.44,9.38,9.42,23100.0,8.1261,8.1347,8.083,8.1174,23100.0
2009-02-27 14:55:00,9.42,9.46,9.42,9.43,12600.0,8.1174,8.1519,8.1174,8.1261,12600.0
2009-02-27 15:00:00,9.43,9.43,9.37,9.4,28300.0,8.1261,8.1261,8.0744,8.1002,28300.0
2009-02-27 15:05:00,9.4,9.4,9.35,9.35,15200.0,8.1002,8.1002,8.0571,8.0571,15200.0
2009-02-27 15:10:00,9.35,9.35,9.29,9.31,105100.0,8.0571,8.0571,8.0054,8.0227,105100.0
2009-02-27 15:15:00,9.3,9.31,9.28,9.29,54900.0,8.014,8.0227,7.9968,8.0054,54900.0
2009-02-27 15:20:00,9.28,9.3,9.25,9.29,42300.0,7.9968,8.014,7.971,8.0054,42300.0
2009-02-27 15:25:00,9.31,9.33,9.28,9.28,34300.0,8.0227,8.0399,7.9968,7.9968,34300.0
2009-02-27 15:30:00,9.28,9.35,9.26,9.32,51000.0,7.9968,8.0571,7.9796,8.0313,51000.0
2009-02-27 15:35:00,9.32,9.32,9.27,9.29,190000.0,8.0313,8.0313,7.9882,8.0054,190000.0
2009-02-27 15:40:00,9.29,9.38,9.29,9.34,48900.0,8.0054,8.083,8.0054,8.0485,48900.0
2009-02-27 15:45:00,9.33,9.4,9.32,9.35,95600.0,8.0399,8.1002,8.0313,8.0571,95600.0
2009-02-27 15:50:00,9.35,9.36,9.32,9.36,342100.0,8.0571,8.0657,8.0313,8.0657,342100.0
2009-02-27 15:55:00,9.35,9.35,9.3,9.31,1750000.0,8.0571,8.0571,8.014,8.0227,1750000.0
2009-02-27 16:00:00,9.31,9.31,9.31,9.31,600.0,8.0227,8.0227,8.0227,8.0227,600.0
2009-02-27 16:05:00,9.31,9.31,9.31,9.31,0.0,8.0227,8.0227,8.0227,8.0227,0.0
2009-02-27 16:10:00,9.32,9.32,9.32,9.32,3000.0,8.0313,8.0313,8.0313,8.0313,3000.0
2009-03-02 09:30:00,9.0,9.14,8.95,9.13,78100.0,7.7555,7.8762,7.7124,7.8675,78100.0
2009-03-02 09:35:00,9.14,9.32,9.13,9.26,225600.0,7.8762,8.0313,7.8675,7.9796,225600.0
2009-03-02 09:40:00,9.24,9.31,9.22,9.31,49200.0,7.9623,8.0227,7.9451,8.0227,49200.0
2009-03-02 09:45:00,9.3,9.31,9.22,9.22,44700.0,8.014,8.0227,7.9451,7.9451,44700.0
2009-03-02 09:50:00,9.23,9.31,9.23,9.24,43300.0,7.9537,8.0227,7.9537,7.9623,43300.0
2009-03-02 09:55:00,9.23,9.23,9.19,9.19,20700.0,7.9537,7.9537,7.9193,7.9193,20700.0
2009-03-02 10:00:00,9.2,9.25,9.12,9.13,351100.0,7.9279,7.971,7.8589,7.8675,351100.0
2009-03-02 10:05:00,9.13,9.14,9.09,9.14,57000.0,7.8675,7.8762,7.8331,7.8762,57000.0
2009-03-02 10:10:00,9.16,9.16,9.07,9.07,44000.0,7.8934,7.8934,7.8158,7.8158,44000.0
2009-03-02 10:15:00,9.07,9.12,9.06,9.1,32300.0,7.8158,7.8589,7.8072,7.8417,32300.0
2009-03-02 10:20:00,9.1,9.14,9.1,9.14,26200.0,7.8417,7.8762,7.8417,7.8762,26200.0
2009-03-02 10:25:00,9.13,9.13,9.08,9.1,26000.0,7.8675,7.8675,7.8245,7.8417,26000.0
2009-03-02 10:30:00,9.1,9.11,9.08,9.1,20500.0,7.8417,7.8503,7.8245,7.8417,20500.0
2009-03-02 10:35:00,9.09,9.1,9.06,9.06,41000.0,7.8331,7.8417,7.8072,7.8072,41000.0
2009-03-02 10:40:00,9.06,9.08,9.03,9.07,32300.0,7.8072,7.8245,7.7814,7.8158,32300.0
2009-03-02 10:45:00,9.07,9.08,9.04,9.04,30200.0,7.8158,7.8245,7.79,7.79,30200.0
2009-03-02 10:50:00,9.04,9.06,9.03,9.06,31100.0,7.79,7.8072,7.7814,7.8072,31100.0
2009-03-02 10:55:00,9.05,9.07,9.04,9.05,49700.0,7.7986,7.8158,7.79,7.7986,49700.0
2009-03-02 11:00:00,9.07,9.09,9.06,9.07,26700.0,7.8158,7.8331,7.8072,7.8158,26700.0
2009-03-02 11:05:00,9.07,9.07,9.03,9.04,14700.0,7.8158,7.8158,7.7814,7.79,14700.0
2009-03-02 11:10:00,9.04,9.05,9.03,9.03,20600.0,7.79,7.7986,7.7814,7.7814,20600.0
2009-03-02 11:15:00,9.03,9.04,9.01,9.03,14900.0,7.7814,7.79,7.7641,7.7814,14900.0
2009-03-02 11:20:00,9.04,9.06,9.02,9.02,10600.0,7.79,7.8072,7.7728,7.7728,10600.0
2009-03-02 11:25:00,9.02,9.02,8.99,8.99,21700.0,7.7728,7.7728,7.7469,7.7469,21700.0
2009-03-02 11:30:00,8.99,9.01,8.98,9.0,20700.0,7.7469,7.7641,7.7383,7.7555,20700.0
2009-03-02 11:35:00,9.0,9.01,8.98,9.0,11600.0,7.7555,7.7641,7.7383,7.7555,11600.0
2009-03-02 11:40:00,8.99,9.01,8.99,9.0,18200.0,7.7469,7.7641,7.7469,7.7555,18200.0
2009-03-02 11:45:00,9.01,9.01,9.0,9.01,15100.0,7.7641,7.7641,7.7555,7.7641,15100.0
2009-03-02 11:50:00,9.01,9.01,8.97,8.97,23200.0,7.7641,7.7641,7.7297,7.7297,23200.0
2009-03-02 11:55:00,8.98,9.0,8.97,9.0,14400.0,7.7383,7.7555,7.7297,7.7555,14400.0
2009-03-02 12:00:00,9.01,9.02,8.98,9.0,21400.0,7.7641,7.7728,7.7383,7.7555,21400.0
2009-03-02 12:05:00,9.01,9.03,9.01,9.02,14900.0,7.7641,7.7814,7.7641,7.7728,14900.0
2009-03-02 12:10:00,9.02,9.02,8.97,8.97,18900.0,7.7728,7.7728,7.7297,7.7297,18900.0
2009-03-02 12:15:00,8.99,9.0,8.97,8.98,32500.0,7.7469,7.7555,7.7297,7.7383,32500.0
2009-03-02 12:20:00,8.98,9.0,8.98,9.0,4700.0,7.7383,7.7555,7.7383,7.7555,4700.0
2009-03-02 12:25:00,9.0,9.02,9.0,9.0,4900.0,7.7555,7.7728,7.7555,7.7555,4900.0
2009-03-02 12:30:00,8.99,9.03,8.99,9.02,18100.0,7.7469,7.7814,7.7469,7.7728,18100.0
2009-03-02 12:35:00,9.02,9.02,9.0,9.01,8000.0,7.7728,7.7728,7.7555,7.7641,8000.0
2009-03-02 12:40:00,9.01,9.03,9.0,9.01,19100.0,7.7641,7.7814,7.7555,7.7641,19100.0
2009-03-02 12:45:00,9.01,9.01,8.98,9.0,8700.0,7.7641,7.7641,7.7383,7.7555,8700.0
2009-03-02 12:50:00,8.99,9.04,8.99,9.03,6000.0,7.7469,7.79,7.7469,7.7814,6000.0
2009-03-02 12:55:00,9.02,9.02,8.98,8.98,14900.0,7.7728,7.7728,7.7383,7.7383,14900.0
2009-03-02 13:00:00,8.98,9.02,8.98,8.99,21900.0,7.7383,7.7728,7.7383,7.7469,21900.0
2009-03-02 13:05:00,8.99,9.02,8.98,9.01,10700.0,7.7469,7.7728,7.7383,7.7641,10700.0
2009-03-02 13:10:00,9.01,9.01,8.98,8.98,16100.0,7.7641,7.7641,7.7383,7.7383,16100.0
2009-03-02 13:15:00,8.98,8.99,8.96,8.98,29700.0,7.7383,7.7469,7.7211,7.7383,29700.0
2009-03-02 13:20:00,8.98,8.98,8.96,8.96,9200.0,7.7383,7.7383,7.7211,7.7211,9200.0
2009-03-02 13:25:00,8.96,9.0,8.96,8.97,16100.0,7.7211,7.7555,7.7211,7.7297,16100.0
2009-03-02 13:30:00,8.97,8.98,8.95,8.95,18000.0,7.7297,7.7383,7.7124,7.7124,18000.0
2009-03-02 13:35:00,8.95,8.96,8.94,8.96,11800.0,7.7124,7.7211,7.7038,7.7211,11800.0
2009-03-02 13:40:00,8.96,8.98,8.95,8.95,19000.0,7.7211,7.7383,7.7124,7.7124,19000.0
2009-03-02 13:45:00,8.95,8.98,8.95,8.98,13900.0,7.7124,7.7383,7.7124,7.7383,13900.0
2009-03-02 13:50:00,8.99,9.0,8.96,9.0,12200.0,7.7469,7.7555,7.7211,7.7555,12200.0
2009-03-02 13:55:00,9.0,9.01,8.99,9.01,8800.0,7.7555,7.7641,7.7469,7.7641,8800.0
2009-03-02 14:00:00,9.01,9.02,8.99,9.02,6400.0,7.7641,7.7728,7.7469,7.7728,6400.0
2009-03-02 14:05:00,9.01,9.02,8.98,8.98,18000.0,7.7641,7.7728,7.7383,7.7383,18000.0
2009-03-02 14:10:00,8.99,9.01,8.99,9.0,35100.0,7.7469,7.7641,7.7469,7.7555,35100.0
2009-03-02 14:15:00,9.0,9.01,8.99,9.0,23200.0,7.7555,7.7641,7.7469,7.7555,23200.0
2009-03-02 14:20:00,8.99,9.0,8.97,8.97,25800.0,7.7469,7.7555,7.7297,7.7297,25800.0
2009-03-02 14:25:00,8.97,8.97,8.95,8.96,11400.0,7.7297,7.7297,7.7124,7.7211,11400.0
2009-03-02 14:30:00,8.95,9.0,8.94,8.99,10600.0,7.7124,7.7555,7.7038,7.7469,10600.0
2009-03-02 14:35:00,8.99,9.02,8.99,9.0,10900.0,7.7469,7.7728,7.7469,7.7555,10900.0
2009-03-02 14:40:00,9.0,9.05,8.99,9.04,33800.0,7.7555,7.7986,7.7469,7.79,33800.0
2009-03-02 14:45:00,9.03,9.03,9.0,9.0,28200.0,7.7814,7.7814,7.7555,7.7555,28200.0
2009-03-02 14:50:00,9.0,9.03,8.97,8.98,14900.0,7.7555,7.7814,7.7297,7.7383,14900.0
2009-03-02 14:55:00,8.97,9.0,8.96,8.98,11700.0,7.7297,7.7555,7.7211,7.7383,11700.0
2009-03-02 15:00:00,8.98,8.98,8.93,8.94,19300.0,7.7383,7.7383,7.6952,7.7038,19300.0
2009-03-02 15:05:00,8.94,8.95,8.92,8.94,21300.0,7.7038,7.7124,7.6866,7.7038,21300.0
2009-03-02 15:10:00,8.94,8.95,8.92,8.94,21000.0,7.7038,7.7124,7.6866,7.7038,21000.0
2009-03-02 15:15:00,8.94,8.94,8.91,8.91,30900.0,7.7038,7.7038,7.678,7.678,30900.0
2009-03-02 15:20:00,8.91,8.93,8.9,8.9,28400.0,7.678,7.6952,7.6694,7.6694,28400.0
2009-03-02 15:25:00,8.89,8.93,8.88,8.92,94800.0,7.6607,7.6952,7.6521,7.6866,94800.0
2009-03-02 15:30:00,8.92,8.95,8.92,8.95,61300.0,7.6866,7.7124,7.6866,7.7124,61300.0
2009-03-02 15:35:00,8.94,8.94,8.89,8.89,30900.0,7.7038,7.7038,7.6607,7.6607,30900.0
2009-03-02 15:40:00,8.9,8.92,8.86,8.91,71100.0,7.6694,7.6866,7.6349,7.678,71100.0
2009-03-02 15:45:00,8.91,8.92,8.86,8.86,50100.0,7.678,7.6866,7.6349,7.6349,50100.0
2009-03-02 15:50:00,8.87,8.9,8.86,8.86,236300.0,7.6435,7.6694,7.6349,7.6349,236300.0
2009-03-02 15:55:00,8.86,8.92,8.86,8.91,539100.0,7.6349,7.6866,7.6349,7.678,539100.0
2009-03-02 16:00:00,8.86,8.91,8.85,8.85,2600.0,7.6349,7.678,7.6263,7.6263,2600.0
2009-03-02 16:05:00,8.85,8.85,8.85,8.85,0.0,7.6263,7.6263,7.6263,7.6263,0.0
2009-03-02 16:10:00,8.92,8.92,8.92,8.92,800.0,7.6866,7.6866,7.6866,7.6866,800.0
2009-03-03 09:30:00,8.96,9.12,8.96,9.05,764900.0,7.7211,7.8589,7.7211,7.7986,764900.0
2009-03-03 09:35:00,9.05,9.06,8.95,8.95,293400.0,7.7986,7.8072,7.7124,7.7124,293400.0
2009-03-03 09:40:00,8.94,9.04,8.92,9.0,598000.0,7.7038,7.79,7.6866,7.7555,598000.0
2009-03-03 09:45:00,9.0,9.02,8.96,8.96,560500.0,7.7555,7.7728,7.7211,7.7211,560500.0
2009-03-03 09:50:00,8.95,8.99,8.93,8.96,141600.0,7.7124,7.7469,7.6952,7.7211,141600.0
2009-03-03 09:55:00,8.96,8.97,8.94,8.96,399700.0,7.7211,7.7297,7.7038,7.7211,399700.0
2009-03-03 10:00:00,8.95,8.97,8.9,8.93,717800.0,7.7124,7.7297,7.6694,7.6952,717800.0
2009-03-03 10:05:00,8.94,8.94,8.85,8.85,225000.0,7.7038,7.7038,7.6263,7.6263,225000.0
2009-03-03 10:10:00,8.85,8.88,8.85,8.85,461200.0,7.6263,7.6521,7.6263,7.6263,461200.0
2009-03-03 10:15:00,8.86,8.89,8.85,8.85,74200.0,7.6349,7.6607,7.6263,7.6263,74200.0
2009-03-03 10:20:00,8.85,8.9,8.85,8.87,138500.0,7.6263,7.6694,7.6263,7.6435,138500.0
2009-03-03 10:25:00,8.87,8.88,8.84,8.85,135200.0,7.6435,7.6521,7.6176,7.6263,135200.0
2009-03-03 10:30:00,8.85,8.88,8.85,8.87,154000.0,7.6263,7.6521,7.6263,7.6435,154000.0
2009-03-03 10:35:00,8.87,8.9,8.84,8.88,62800.0,7.6435,7.6694,7.6176,7.6521,62800.0
2009-03-03 10:40:00,8.88,8.9,8.87,8.87,99500.0,7.6521,7.6694,7.6435,7.6435,99500.0
2009-03-03 10:45:00,8.86,8.91,8.86,8.9,617800.0,7.6349,7.678,7.6349,7.6694,617800.0
2009-03-03 10:50:00,8.9,8.91,8.84,8.84,87000.0,7.6694,7.678,7.6176,7.6176,87000.0
2009-03-03 10:55:00,8.83,8.83,8.8,8.81,10700.0,7.609,7.609,7.5832,7.5918,10700.0
2009-03-03 11:00:00,8.8,8.82,8.74,8.74,37900.0,7.5832,7.6004,7.5315,7.5315,37900.0
2009-03-03 11:05:00,8.73,8.8,8.72,8.79,53800.0,7.5229,7.5832,7.5142,7.5746,53800.0
2009-03-03 11:10:00,8.79,8.79,8.69,8.72,52700.0,7.5746,7.5746,7.4884,7.5142,52700.0
2009-03-03 11:15:00,8.71,8.71,8.66,8.69,331100.0,7.5056,7.5056,7.4625,7.4884,331100.0
2009-03-03 11:20:00,8.7,8.74,8.69,8.74,221100.0,7.497,7.5315,7.4884,7.5315,221100.0
2009-03-03 11:25:00,8.75,8.79,8.73,8.76,95900.0,7.5401,7.5746,7.5229,7.5487,95900.0
2009-03-03 11:30:00,8.75,8.76,8.73,8.74,117000.0,7.5401,7.5487,7.5229,7.5315,117000.0
2009-03-03 11:35:00,8.73,8.73,8.69,8.69,212600.0,7.5229,7.5229,7.4884,7.4884,212600.0
2009-03-03 11:40:00,8.7,8.74,8.69,8.74,36800.0,7.497,7.5315,7.4884,7.5315,36800.0
2009-03-03 11:45:00,8.74,8.74,8.71,8.73,12000.0,7.5315,7.5315,7.5056,7.5229,12000.0
2009-03-03 11:50:00,8.73,8.73,8.68,8.69,19900.0,7.5229,7.5229,7.4798,7.4884,19900.0
2009-03-03 11:55:00,8.69,8.69,8.67,8.68,20600.0,7.4884,7.4884,7.4712,7.4798,20600.0
2009-03-03 12:00:00,8.68,8.71,8.68,8.7,77700.0,7.4798,7.5056,7.4798,7.497,77700.0
2009-03-03 12:05:00,8.7,8.72,8.69,8.72,28900.0,7.497,7.5142,7.4884,7.5142,28900.0
2009-03-03 12:10:00,8.73,8.73,8.72,8.73,19300.0,7.5229,7.5229,7.5142,7.5229,19300.0
2009-03-03 12:15:00,8.73,8.76,8.71,8.75,25500.0,7.5229,7.5487,7.5056,7.5401,25500.0
2009-03-03 12:20:00,8.76,8.78,8.73,8.77,20500.0,7.5487,7.5659,7.5229,7.5573,20500.0
2009-03-03 12:25:00,8.77,8.83,8.76,8.81,11900.0,7.5573,7.609,7.5487,7.5918,11900.0
2009-03-03 12:30:00,8.8,8.8,8.77,8.78,17900.0,7.5832,7.5832,7.5573,7.5659,17900.0
2009-03-03 12:35:00,8.78,8.79,8.76,8.76,18300.0,7.5659,7.5746,7.5487,7.5487,18300.0
2009-03-03 12:40:00,8.75,8.77,8.74,8.77,26700.0,7.5401,7.5573,7.5315,7.5573,26700.0
2009-03-03 12:45:00,8.76,8.77,8.75,8.75,60400.0,7.5487,7.5573,7.5401,7.5401,60400.0
2009-03-03 12:50:00,8.75,8.75,8.71,8.73,24900.0,7.5401,7.5401,7.5056,7.5229,24900.0
2009-03-03 12:55:00,8.73,8.73,8.69,8.7,19600.0,7.5229,7.5229,7.4884,7.497,19600.0
2009-03-03 13:00:00,8.7,8.7,8.69,8.7,7500.0,7.497,7.497,7.4884,7.497,7500.0
2009-03-03 13:05:00,8.7,8.71,8.66,8.67,19100.0,7.497,7.5056,7.4625,7.4712,19100.0
2009-03-03 13:10:00,8.66,8.69,8.66,8.66,20200.0,7.4625,7.4884,7.4625,7.4625,20200.0
2009-03-03 13:15:00,8.66,8.68,8.66,8.68,23900.0,7.4625,7.4798,7.4625,7.4798,23900.0
2009-03-03 13:20:00,8.68,8.69,8.68,8.68,6400.0,7.4798,7.4884,7.4798,7.4798,6400.0
2009-03-03 13:25:00,8.67,8.67,8.63,8.63,19800.0,7.4712,7.4712,7.4367,7.4367,19800.0
2009-03-03 13:30:00,8.63,8.64,8.6,8.62,13400.0,7.4367,7.4453,7.4108,7.4281,13400.0
2009-03-03 13:35:00,8.62,8.62,8.58,8.59,15400.0,7.4281,7.4281,7.3936,7.4022,15400.0
2009-03-03 13:40:00,8.59,8.61,8.59,8.59,31700.0,7.4022,7.4195,7.4022,7.4022,31700.0
2009-03-03 13:45:00,8.59,8.6,8.57,8.57,17700.0,7.4022,7.4108,7.385,7.385,17700.0
2009-03-03 13:50:00,8.57,8.62,8.57,8.62,10500.0,7.385,7.4281,7.385,7.4281,10500.0
2009-03-03 13:55:00,8.62,8.66,8.61,8.64,18700.0,7.4281,7.4625,7.4195,7.4453,18700.0
2009-03-03 14:00:00,8.63,8.68,8.63,8.68,20200.0,7.4367,7.4798,7.4367,7.4798,20200.0
2009-03-03 14:05:00,8.68,8.68,8.63,8.64,18900.0,7.4798,7.4798,7.4367,7.4453,18900.0
2009-03-03 14:10:00,8.63,8.66,8.62,8.65,57900.0,7.4367,7.4625,7.4281,7.4539,57900.0
2009-03-03 14:15:00,8.65,8.65,8.61,8.61,26200.0,7.4539,7.4539,7.4195,7.4195,26200.0
2009-03-03 14:20:00,8.61,8.65,8.61,8.65,28600.0,7.4195,7.4539,7.4195,7.4539,28600.0
2009-03-03 14:25:00,8.65,8.66,8.63,8.64,53200.0,7.4539,7.4625,7.4367,7.4453,53200.0
2009-03-03 14:30:00,8.64,8.68,8.64,8.68,205500.0,7.4453,7.4798,7.4453,7.4798,205500.0
2009-03-03 14:35:00,8.68,8.71,8.68,8.71,83300.0,7.4798,7.5056,7.4798,7.5056,83300.0
2009-03-03 14:40:00,8.72,8.73,8.69,8.71,50400.0,7.5142,7.5229,7.4884,7.5056,50400.0
2009-03-03 14:45:00,8.71,8.73,8.7,8.72,25100.0,7.5056,7.5229,7.497,7.5142,25100.0
2009-03-03 14:50:00,8.72,8.72,8.7,8.72,25400.0,7.5142,7.5142,7.497,7.5142,25400.0
2009-03-03 14:55:00,8.72,8.77,8.71,8.75,36600.0,7.5142,7.5573,7.5056,7.5401,36600.0
2009-03-03 15:00:00,8.75,8.75,8.73,8.73,28000.0,7.5401,7.5401,7.5229,7.5229,28000.0
2009-03-03 15:05:00,8.73,8.73,8.68,8.68,98700.0,7.5229,7.5229,7.4798,7.4798,98700.0
2009-03-03 15:10:00,8.68,8.7,8.65,8.67,99600.0,7.4798,7.497,7.4539,7.4712,99600.0
2009-03-03 15:15:00,8.67,8.68,8.64,8.65,56700.0,7.4712,7.4798,7.4453,7.4539,56700.0
2009-03-03 15:20:00,8.67,8.68,8.58,8.6,78200.0,7.4712,7.4798,7.3936,7.4108,78200.0
2009-03-03 15:25:00,8.6,8.62,8.59,8.59,180400.0,7.4108,7.4281,7.4022,7.4022,180400.0
2009-03-03 15:30:00,8.59,8.61,8.59,8.6,53500.0,7.4022,7.4195,7.4022,7.4108,53500.0
2009-03-03 15:35:00,8.6,8.61,8.56,8.56,136700.0,7.4108,7.4195,7.3764,7.3764,136700.0
2009-03-03 15:40:00,8.56,8.56,8.52,8.53,267600.0,7.3764,7.3764,7.3419,7.3505,267600.0
2009-03-03 15:45:00,8.52,8.53,8.51,8.52,364100.0,7.3419,7.3505,7.3333,7.3419,364100.0
2009-03-03 15:50:00,8.52,8.56,8.51,8.55,624000.0,7.3419,7.3764,7.3333,7.3677,624000.0
2009-03-03 15:55:00,8.55,8.66,8.54,8.65,1295000.0,7.3677,7.4625,7.3591,7.4539,1295000.0
2009-03-03 16:00:00,8.69,8.69,8.63,8.63,53000.0,7.4884,7.4884,7.4367,7.4367,53000.0
2009-03-03 16:05:00,8.63,8.63,8.63,8.63,0.0,7.4367,7.4367,7.4367,7.4367,0.0
2009-03-03 16:10:00,8.52,8.52,8.52,8.52,5000.0,7.3419,7.3419,7.3419,7.3419,5000.0
2009-03-04 09:30:00,8.76,8.78,8.67,8.71,106100.0,7.5487,7.5659,7.4712,7.5056,106100.0
2009-03-04 09:35:00,8.71,8.87,8.71,8.86,168800.0,7.5056,7.6435,7.5056,7.6349,168800.0
2009-03-04 09:40:00,8.86,8.86,8.75,8.82,93900.0,7.6349,7.6349,7.5401,7.6004,93900.0
2009-03-04 09:45:00,8.8,8.81,8.76,8.79,169400.0,7.5832,7.5918,7.5487,7.5746,169400.0
2009-03-04 09:50:00,8.79,8.79,8.66,8.71,72900.0,7.5746,7.5746,7.4625,7.5056,72900.0
2009-03-04 09:55:00,8.71,8.74,8.66,8.66,38100.0,7.5056,7.5315,7.4625,7.4625,38100.0
2009-03-04 10:00:00,8.66,8.73,8.66,8.69,75700.0,7.4625,7.5229,7.4625,7.4884,75700.0
2009-03-04 10:05:00,8.69,8.75,8.69,8.7,33700.0,7.4884,7.5401,7.4884,7.497,33700.0
2009-03-04 10:10:00,8.69,8.69,8.62,8.67,157800.0,7.4884,7.4884,7.4281,7.4712,157800.0
2009-03-04 10:15:00,8.68,8.69,8.58,8.6,272900.0,7.4798,7.4884,7.3936,7.4108,272900.0
2009-03-04 10:20:00,8.61,8.62,8.57,8.61,163000.0,7.4195,7.4281,7.385,7.4195,163000.0
2009-03-04 10:25:00,8.61,8.62,8.59,8.6,122700.0,7.4195,7.4281,7.4022,7.4108,122700.0
2009-03-04 10:30:00,8.61,8.64,8.6,8.63,41800.0,7.4195,7.4453,7.4108,7.4367,41800.0
2009-03-04 10:35:00,8.63,8.63,8.58,8.63,30400.0,7.4367,7.4367,7.3936,7.4367,30400.0
2009-03-04 10:40:00,8.63,8.7,8.63,8.69,13000.0,7.4367,7.497,7.4367,7.4884,13000.0
2009-03-04 10:45:00,8.69,8.7,8.66,8.67,43500.0,7.4884,7.497,7.4625,7.4712,43500.0
2009-03-04 10:50:00,8.67,8.71,8.65,8.66,11300.0,7.4712,7.5056,7.4539,7.4625,11300.0
2009-03-04 10:55:00,8.66,8.66,8.62,8.64,11200.0,7.4625,7.4625,7.4281,7.4453,11200.0
2009-03-04 11:00:00,8.65,8.7,8.65,8.67,15600.0,7.4539,7.497,7.4539,7.4712,15600.0
2009-03-04 11:05:00,8.67,8.72,8.67,8.7,13400.0,7.4712,7.5142,7.4712,7.497,13400.0
2009-03-04 11:10:00,8.69,8.73,8.68,8.69,33800.0,7.4884,7.5229,7.4798,7.4884,33800.0
2009-03-04 11:15:00,8.69,8.7,8.69,8.7,18500.0,7.4884,7.497,7.4884,7.497,18500.0
2009-03-04 11:20:00,8.7,8.7,8.66,8.7,143700.0,7.497,7.497,7.4625,7.497,143700.0
2009-03-04 11:25:00,8.7,8.76,8.7,8.75,140000.0,7.497,7.5487,7.497,7.5401,140000.0
2009-03-04 11:30:00,8.76,8.81,8.76,8.81,65300.0,7.5487,7.5918,7.5487,7.5918,65300.0
2009-03-04 11:35:00,8.81,8.83,8.8,8.83,13800.0,7.5918,7.609,7.5832,7.609,13800.0
2009-03-04 11:40:00,8.82,8.82,8.78,8.79,127400.0,7.6004,7.6004,7.5659,7.5746,127400.0
2009-03-04 11:45:00,8.8,8.82,8.78,8.82,24100.0,7.5832,7.6004,7.5659,7.6004,24100.0
2009-03-04 11:50:00,8.82,8.85,8.81,8.82,24000.0,7.6004,7.6263,7.5918,7.6004,24000.0
2009-03-04 11:55:00,8.83,8.87,8.82,8.83,18400.0,7.609,7.6435,7.6004,7.609,18400.0
2009-03-04 12:00:00,8.84,8.86,8.82,8.82,20500.0,7.6176,7.6349,7.6004,7.6004,20500.0
2009-03-04 12:05:00,8.81,8.82,8.77,8.78,40900.0,7.5918,7.6004,7.5573,7.5659,40900.0
2009-03-04 12:10:00,8.79,8.81,8.79,8.81,39500.0,7.5746,7.5918,7.5746,7.5918,39500.0
2009-03-04 12:15:00,8.8,8.8,8.77,8.77,19700.0,7.5832,7.5832,7.5573,7.5573,19700.0
2009-03-04 12:20:00,8.75,8.79,8.73,8.77,155500.0,7.5401,7.5746,7.5229,7.5573,155500.0
2009-03-04 12:25:00,8.77,8.79,8.77,8.78,6100.0,7.5573,7.5746,7.5573,7.5659,6100.0
2009-03-04 12:30:00,8.79,8.79,8.77,8.77,9400.0,7.5746,7.5746,7.5573,7.5573,9400.0
2009-03-04 12:35:00,8.79,8.81,8.78,8.81,19800.0,7.5746,7.5918,7.5659,7.5918,19800.0
2009-03-04 12:40:00,8.81,8.81,8.78,8.78,18900.0,7.5918,7.5918,7.5659,7.5659,18900.0
2009-03-04 12:45:00,8.78,8.78,8.76,8.76,12900.0,7.5659,7.5659,7.5487,7.5487,12900.0
2009-03-04 12:50:00,8.76,8.79,8.76,8.79,7200.0,7.5487,7.5746,7.5487,7.5746,7200.0
2009-03-04 12:55:00,8.79,8.79,8.76,8.77,6700.0,7.5746,7.5746,7.5487,7.5573,6700.0
2009-03-04 13:00:00,8.77,8.78,8.76,8.76,7500.0,7.5573,7.5659,7.5487,7.5487,7500.0
2009-03-04 13:05:00,8.75,8.75,8.73,8.75,7500.0,7.5401,7.5401,7.5229,7.5401,7500.0
2009-03-04 13:10:00,8.76,8.78,8.75,8.75,113400.0,7.5487,7.5659,7.5401,7.5401,113400.0
2009-03-04 13:15:00,8.75,8.77,8.74,8.77,15900.0,7.5401,7.5573,7.5315,7.5573,15900.0
2009-03-04 13:20:00,8.77,8.77,8.77,8.77,4500.0,7.5573,7.5573,7.5573,7.5573,4500.0
2009-03-04 13:25:00,8.77,8.8,8.77,8.78,16600.0,7.5573,7.5832,7.5573,7.5659,16600.0
2009-03-04 13:30:00,8.78,8.8,8.78,8.79,13100.0,7.5659,7.5832,7.5659,7.5746,13100.0
2009-03-04 13:35:00,8.78,8.78,8.74,8.74,6900.0,7.5659,7.5659,7.5315,7.5315,6900.0
2009-03-04 13:40:00,8.74,8.75,8.74,8.75,6500.0,7.5315,7.5401,7.5315,7.5401,6500.0
2009-03-04 13:45:00,8.75,8.78,8.74,8.77,11300.0,7.5401,7.5659,7.5315,7.5573,11300.0
2009-03-04 13:50:00,8.78,8.78,8.77,8.77,9900.0,7.5659,7.5659,7.5573,7.5573,9900.0
2009-03-04 13:55:00,8.76,8.76,8.74,8.74,5800.0,7.5487,7.5487,7.5315,7.5315,5800.0
2009-03-04 14:00:00,8.73,8.77,8.73,8.77,74900.0,7.5229,7.5573,7.5229,7.5573,74900.0
2009-03-04 14:05:00,8.77,8.79,8.77,8.78,13900.0,7.5573,7.5746,7.5573,7.5659,13900.0
2009-03-04 14:10:00,8.78,8.79,8.78,8.79,6500.0,7.5659,7.5746,7.5659,7.5746,6500.0
2009-03-04 14:15:00,8.78,8.8,8.77,8.8,13500.0,7.5659,7.5832,7.5573,7.5832,13500.0
2009-03-04 14:20:00,8.79,8.8,8.78,8.8,12800.0,7.5746,7.5832,7.5659,7.5832,12800.0
2009-03-04 14:25:00,8.79,8.79,8.77,8.78,14100.0,7.5746,7.5746,7.5573,7.5659,14100.0
2009-03-04 14:30:00,8.78,8.78,8.76,8.77,36700.0,7.5659,7.5659,7.5487,7.5573,36700.0
2009-03-04 14:35:00,8.77,8.8,8.76,8.79,65100.0,7.5573,7.5832,7.5487,7.5746,65100.0
2009-03-04 14:40:00,8.78,8.81,8.78,8.81,42900.0,7.5659,7.5918,7.5659,7.5918,42900.0
2009-03-04 14:45:00,8.81,8.84,8.8,8.83,72200.0,7.5918,7.6176,7.5832,7.609,72200.0
2009-03-04 14:50:00,8.83,8.86,8.83,8.86,141300.0,7.609,7.6349,7.609,7.6349,141300.0
2009-03-04 14:55:00,8.85,8.86,8.83,8.86,25100.0,7.6263,7.6349,7.609,7.6349,25100.0
2009-03-04 15:00:00,8.85,8.87,8.85,8.87,37000.0,7.6263,7.6435,7.6263,7.6435,37000.0
2009-03-04 15:05:00,8.87,8.87,8.85,8.86,7200.0,7.6435,7.6435,7.6263,7.6349,7200.0
2009-03-04 15:10:00,8.87,8.92,8.87,8.91,136700.0,7.6435,7.6866,7.6435,7.678,136700.0
2009-03-04 15:15:00,8.91,8.94,8.91,8.92,43300.0,7.678,7.7038,7.678,7.6866,43300.0
2009-03-04 15:20:00,8.92,8.93,8.87,8.91,164900.0,7.6866,7.6952,7.6435,7.678,164900.0
2009-03-04 15:25:00,8.91,8.93,8.9,8.92,12300.0,7.678,7.6952,7.6694,7.6866,12300.0
2009-03-04 15:30:00,8.93,8.93,8.9,8.9,47000.0,7.6952,7.6952,7.6694,7.6694,47000.0
2009-03-04 15:35:00,8.91,8.92,8.85,8.87,89000.0,7.678,7.6866,7.6263,7.6435,89000.0
2009-03-04 15:40:00,8.87,8.9,8.85,8.87,47300.0,7.6435,7.6694,7.6263,7.6435,47300.0
2009-03-04 15:45:00,8.88,8.88,8.83,8.83,72600.0,7.6521,7.6521,7.609,7.609,72600.0
2009-03-04 15:50:00,8.83,8.84,8.8,8.8,57900.0,7.609,7.6176,7.5832,7.5832,57900.0
2009-03-04 15:55:00,8.8,8.81,8.78,8.78,120000.0,7.5832,7.5918,7.5659,7.5659,120000.0
2009-03-04 16:00:00,8.72,8.81,8.72,8.72,1200.0,7.5142,7.5918,7.5142,7.5142,1200.0
2009-03-04 16:05:00,8.68,8.68,8.68,8.68,5000.0,7.4798,7.4798,7.4798,7.4798,5000.0
2009-03-04 16:10:00,8.68,8.68,8.68,8.68,11000.0,7.4798,7.4798,7.4798,7.4798,11000.0
2009-03-05 09:30:00,8.55,8.63,8.52,8.56,12700.0,7.3677,7.4367,7.3419,7.3764,12700.0
2009-03-05 09:35:00,8.55,8.66,8.54,8.66,34800.0,7.3677,7.4625,7.3591,7.4625,34800.0
2009-03-05 09:40:00,8.65,8.69,8.64,8.67,20100.0,7.4539,7.4884,7.4453,7.4712,20100.0
2009-03-05 09:45:00,8.67,8.74,8.67,8.72,200900.0,7.4712,7.5315,7.4712,7.5142,200900.0
2009-03-05 09:50:00,8.72,8.74,8.71,8.73,90600.0,7.5142,7.5315,7.5056,7.5229,90600.0
2009-03-05 09:55:00,8.73,8.75,8.7,8.7,318500.0,7.5229,7.5401,7.497,7.497,318500.0
2009-03-05 10:00:00,8.71,8.74,8.65,8.67,312900.0,7.5056,7.5315,7.4539,7.4712,312900.0
2009-03-05 10:05:00,8.67,8.68,8.63,8.63,25600.0,7.4712,7.4798,7.4367,7.4367,25600.0
2009-03-05 10:10:00,8.62,8.62,8.51,8.51,269600.0,7.4281,7.4281,7.3333,7.3333,269600.0
2009-03-05 10:15:00,8.51,8.51,8.47,8.48,366500.0,7.3333,7.3333,7.2988,7.3074,366500.0
2009-03-05 10:20:00,8.48,8.49,8.46,8.48,54000.0,7.3074,7.316,7.2902,7.3074,54000.0
2009-03-05 10:25:00,8.48,8.52,8.48,8.51,27000.0,7.3074,7.3419,7.3074,7.3333,27000.0
2009-03-05 10:30:00,8.5,8.53,8.48,8.53,63400.0,7.3247,7.3505,7.3074,7.3505,63400.0
2009-03-05 10:35:00,8.53,8.54,8.47,8.48,144600.0,7.3505,7.3591,7.2988,7.3074,144600.0
2009-03-05 10:40:00,8.49,8.51,8.49,8.5,23000.0,7.316,7.3333,7.316,7.3247,23000.0
2009-03-05 10:45:00,8.5,8.5,8.44,8.46,67300.0,7.3247,7.3247,7.273,7.2902,67300.0
2009-03-05 10:50:00,8.46,8.47,8.45,8.47,10300.0,7.2902,7.2988,7.2816,7.2988,10300.0
2009-03-05 10:55:00,8.48,8.48,8.44,8.44,28500.0,7.3074,7.3074,7.273,7.273,28500.0
2009-03-05 11:00:00,8.43,8.45,8.43,8.45,53800.0,7.2643,7.2816,7.2643,7.2816,53800.0
2009-03-05 11:05:00,8.44,8.44,8.42,8.43,11600.0,7.273,7.273,7.2557,7.2643,11600.0
2009-03-05 11:10:00,8.43,8.44,8.42,8.43,35200.0,7.2643,7.273,7.2557,7.2643,35200.0
2009-03-05 11:15:00,8.42,8.42,8.36,8.38,125200.0,7.2557,7.2557,7.204,7.2213,125200.0
2009-03-05 11:20:00,8.37,8.38,8.36,8.37,10000.0,7.2126,7.2213,7.204,7.2126,10000.0
2009-03-05 11:25:00,8.37,8.37,8.36,8.36,8900.0,7.2126,7.2126,7.204,7.204,8900.0
2009-03-05 11:30:00,8.36,8.37,8.35,8.37,14100.0,7.204,7.2126,7.1954,7.2126,14100.0
2009-03-05 11:35:00,8.38,8.38,8.37,8.38,6200.0,7.2213,7.2213,7.2126,7.2213,6200.0
2009-03-05 11:40:00,8.38,8.39,8.37,8.39,40600.0,7.2213,7.2299,7.2126,7.2299,40600.0
2009-03-05 11:45:00,8.4,8.4,8.39,8.4,7400.0,7.2385,7.2385,7.2299,7.2385,7400.0
2009-03-05 11:50:00,8.4,8.4,8.37,8.37,14900.0,7.2385,7.2385,7.2126,7.2126,14900.0
2009-03-05 11:55:00,8.37,8.38,8.36,8.37,26900.0,7.2126,7.2213,7.204,7.2126,26900.0
2009-03-05 12:00:00,8.37,8.38,8.36,8.36,24800.0,7.2126,7.2213,7.204,7.204,24800.0
2009-03-05 12:05:00,8.36,8.38,8.36,8.36,13000.0,7.204,7.2213,7.204,7.204,13000.0
2009-03-05 12:10:00,8.35,8.35,8.34,8.35,22700.0,7.1954,7.1954,7.1868,7.1954,22700.0
2009-03-05 12:15:00,8.35,8.36,8.34,8.36,10700.0,7.1954,7.204,7.1868,7.204,10700.0
2009-03-05 12:20:00,8.36,8.38,8.36,8.37,10900.0,7.204,7.2213,7.204,7.2126,10900.0
2009-03-05 12:25:00,8.38,8.4,8.38,8.4,18300.0,7.2213,7.2385,7.2213,7.2385,18300.0
2009-03-05 12:30:00,8.4,8.4,8.39,8.4,24400.0,7.2385,7.2385,7.2299,7.2385,24400.0
2009-03-05 12:35:00,8.4,8.41,8.4,8.41,3200.0,7.2385,7.2471,7.2385,7.2471,3200.0
2009-03-05 12:40:00,8.41,8.43,8.41,8.43,18100.0,7.2471,7.2643,7.2471,7.2643,18100.0
2009-03-05 12:45:00,8.43,8.43,8.42,8.42,65200.0,7.2643,7.2643,7.2557,7.2557,65200.0
2009-03-05 12:50:00,8.43,8.44,8.43,8.43,122000.0,7.2643,7.273,7.2643,7.2643,122000.0
2009-03-05 12:55:00,8.43,8.43,8.42,8.42,75600.0,7.2643,7.2643,7.2557,7.2557,75600.0
2009-03-05 13:00:00,8.42,8.43,8.42,8.43,17600.0,7.2557,7.2643,7.2557,7.2643,17600.0
2009-03-05 13:05:00,8.43,8.47,8.43,8.47,22400.0,7.2643,7.2988,7.2643,7.2988,22400.0
2009-03-05 13:10:00,8.47,8.51,8.47,8.51,139500.0,7.2988,7.3333,7.2988,7.3333,139500.0
2009-03-05 13:15:00,8.51,8.59,8.51,8.58,480000.0,7.3333,7.4022,7.3333,7.3936,480000.0
2009-03-05 13:20:00,8.58,8.58,8.5,8.53,411900.0,7.3936,7.3936,7.3247,7.3505,411900.0
2009-03-05 13:25:00,8.53,8.54,8.52,8.53,56300.0,7.3505,7.3591,7.3419,7.3505,56300.0
2009-03-05 13:30:00,8.53,8.56,8.52,8.56,438600.0,7.3505,7.3764,7.3419,7.3764,438600.0
2009-03-05 13:35:00,8.56,8.56,8.55,8.55,166100.0,7.3764,7.3764,7.3677,7.3677,166100.0
2009-03-05 13:40:00,8.55,8.58,8.52,8.52,58800.0,7.3677,7.3936,7.3419,7.3419,58800.0
2009-03-05 13:45:00,8.52,8.54,8.5,8.5,19000.0,7.3419,7.3591,7.3247,7.3247,19000.0
2009-03-05 13:50:00,8.5,8.51,8.48,8.49,25100.0,7.3247,7.3333,7.3074,7.316,25100.0
2009-03-05 13:55:00,8.5,8.56,8.48,8.55,666700.0,7.3247,7.3764,7.3074,7.3677,666700.0
2009-03-05 14:00:00,8.54,8.54,8.5,8.5,122400.0,7.3591,7.3591,7.3247,7.3247,122400.0
2009-03-05 14:05:00,8.5,8.5,8.45,8.46,17100.0,7.3247,7.3247,7.2816,7.2902,17100.0
2009-03-05 14:10:00,8.46,8.46,8.43,8.43,17300.0,7.2902,7.2902,7.2643,7.2643,17300.0
2009-03-05 14:15:00,8.43,8.45,8.43,8.45,20400.0,7.2643,7.2816,7.2643,7.2816,20400.0
2009-03-05 14:20:00,8.45,8.45,8.4,8.4,34400.0,7.2816,7.2816,7.2385,7.2385,34400.0
2009-03-05 14:25:00,8.39,8.41,8.39,8.39,13500.0,7.2299,7.2471,7.2299,7.2299,13500.0
2009-03-05 14:30:00,8.4,8.44,8.39,8.44,14100.0,7.2385,7.273,7.2299,7.273,14100.0
2009-03-05 14:35:00,8.44,8.45,8.42,8.44,12900.0,7.273,7.2816,7.2557,7.273,12900.0
2009-03-05 14:40:00,8.43,8.44,8.41,8.44,8900.0,7.2643,7.273,7.2471,7.273,8900.0
2009-03-05 14:45:00,8.43,8.45,8.41,8.43,16600.0,7.2643,7.2816,7.2471,7.2643,16600.0
2009-03-05 14:50:00,8.42,8.45,8.42,8.42,25300.0,7.2557,7.2816,7.2557,7.2557,25300.0
2009-03-05 14:55:00,8.43,8.44,8.4,8.41,22200.0,7.2643,7.273,7.2385,7.2471,22200.0
2009-03-05 15:00:00,8.4,8.43,8.4,8.42,66600.0,7.2385,7.2643,7.2385,7.2557,66600.0
2009-03-05 15:05:00,8.43,8.47,8.41,8.45,48400.0,7.2643,7.2988,7.2471,7.2816,48400.0
2009-03-05 15:10:00,8.45,8.49,8.45,8.48,15800.0,7.2816,7.316,7.2816,7.3074,15800.0
2009-03-05 15:15:00,8.49,8.51,8.48,8.48,28700.0,7.316,7.3333,7.3074,7.3074,28700.0
2009-03-05 15:20:00,8.49,8.49,8.46,8.46,20800.0,7.316,7.316,7.2902,7.2902,20800.0
2009-03-05 15:25:00,8.45,8.45,8.42,8.42,128100.0,7.2816,7.2816,7.2557,7.2557,128100.0
2009-03-05 15:30:00,8.42,8.43,8.4,8.4,82600.0,7.2557,7.2643,7.2385,7.2385,82600.0
2009-03-05 15:35:00,8.4,8.4,8.37,8.37,191800.0,7.2385,7.2385,7.2126,7.2126,191800.0
2009-03-05 15:40:00,8.37,8.39,8.36,8.39,76300.0,7.2126,7.2299,7.204,7.2299,76300.0
2009-03-05 15:45:00,8.39,8.41,8.38,8.41,87100.0,7.2299,7.2471,7.2213,7.2471,87100.0
2009-03-05 15:50:00,8.41,8.42,8.39,8.42,150200.0,7.2471,7.2557,7.2299,7.2557,150200.0
2009-03-05 15:55:00,8.41,8.44,8.4,8.44,241100.0,7.2471,7.273,7.2385,7.273,241100.0
2009-03-05 16:00:00,8.44,8.44,8.44,8.44,300.0,7.273,7.273,7.273,7.273,300.0
2009-03-05 16:05:00,8.44,8.44,8.44,8.44,0.0,7.273,7.273,7.273,7.273,0.0
2009-03-05 16:10:00,8.44,8.44,8.44,8.44,0.0,7.273,7.273,7.273,7.273,0.0
2009-03-06 09:30:00,8.47,8.54,8.39,8.44,110600.0,7.2988,7.3591,7.2299,7.273,110600.0
2009-03-06 09:35:00,8.45,8.51,8.44,8.49,57200.0,7.2816,7.3333,7.273,7.316,57200.0
2009-03-06 09:40:00,8.49,8.59,8.49,8.57,51000.0,7.316,7.4022,7.316,7.385,51000.0
2009-03-06 09:45:00,8.58,8.59,8.52,8.52,98200.0,7.3936,7.4022,7.3419,7.3419,98200.0
2009-03-06 09:50:00,8.52,8.55,8.46,8.46,68800.0,7.3419,7.3677,7.2902,7.2902,68800.0
2009-03-06 09:55:00,8.46,8.47,8.38,8.38,212100.0,7.2902,7.2988,7.2213,7.2213,212100.0
2009-03-06 10:00:00,8.38,8.39,8.33,8.34,277900.0,7.2213,7.2299,7.1782,7.1868,277900.0
2009-03-06 10:05:00,8.33,8.35,8.32,8.33,52300.0,7.1782,7.1954,7.1696,7.1782,52300.0
2009-03-06 10:10:00,8.32,8.34,8.3,8.32,135500.0,7.1696,7.1868,7.1523,7.1696,135500.0
2009-03-06 10:15:00,8.31,8.31,8.28,8.3,286100.0,7.1609,7.1609,7.1351,7.1523,286100.0
2009-03-06 10:20:00,8.31,8.31,8.28,8.29,54600.0,7.1609,7.1609,7.1351,7.1437,54600.0
2009-03-06 10:25:00,8.29,8.31,8.27,8.3,48100.0,7.1437,7.1609,7.1265,7.1523,48100.0
2009-03-06 10:30:00,8.3,8.31,8.25,8.26,60600.0,7.1523,7.1609,7.1092,7.1178,60600.0
2009-03-06 10:35:00,8.26,8.29,8.25,8.29,144900.0,7.1178,7.1437,7.1092,7.1437,144900.0
2009-03-06 10:40:00,8.29,8.32,8.29,8.32,186900.0,7.1437,7.1696,7.1437,7.1696,186900.0
2009-03-06 10:45:00,8.32,8.34,8.29,8.29,419000.0,7.1696,7.1868,7.1437,7.1437,419000.0
2009-03-06 10:50:00,8.28,8.28,8.23,8.23,123600.0,7.1351,7.1351,7.092,7.092,123600.0
2009-03-06 10:55:00,8.23,8.25,8.2,8.23,83700.0,7.092,7.1092,7.0661,7.092,83700.0
2009-03-06 11:00:00,8.24,8.24,8.21,8.24,57000.0,7.1006,7.1006,7.0748,7.1006,57000.0
2009-03-06 11:05:00,8.25,8.27,8.24,8.27,61100.0,7.1092,7.1265,7.1006,7.1265,61100.0
2009-03-06 11:10:00,8.26,8.31,8.25,8.29,429400.0,7.1178,7.1609,7.1092,7.1437,429400.0
2009-03-06 11:15:00,8.29,8.3,8.25,8.26,65200.0,7.1437,7.1523,7.1092,7.1178,65200.0
2009-03-06 11:20:00,8.27,8.28,8.25,8.25,52800.0,7.1265,7.1351,7.1092,7.1092,52800.0
2009-03-06 11:25:00,8.25,8.27,8.24,8.26,41900.0,7.1092,7.1265,7.1006,7.1178,41900.0
2009-03-06 11:30:00,8.27,8.33,8.27,8.33,389500.0,7.1265,7.1782,7.1265,7.1782,389500.0
2009-03-06 11:35:00,8.33,8.35,8.33,8.33,98700.0,7.1782,7.1954,7.1782,7.1782,98700.0
2009-03-06 11:40:00,8.32,8.33,8.25,8.26,173800.0,7.1696,7.1782,7.1092,7.1178,173800.0
2009-03-06 11:45:00,8.26,8.27,8.24,8.27,99300.0,7.1178,7.1265,7.1006,7.1265,99300.0
2009-03-06 11:50:00,8.27,8.3,8.27,8.3,50900.0,7.1265,7.1523,7.1265,7.1523,50900.0
2009-03-06 11:55:00,8.3,8.32,8.29,8.3,72800.0,7.1523,7.1696,7.1437,7.1523,72800.0
2009-03-06 12:00:00,8.3,8.33,8.29,8.3,35000.0,7.1523,7.1782,7.1437,7.1523,35000.0
2009-03-06 12:05:00,8.3,8.33,8.3,8.32,28800.0,7.1523,7.1782,7.1523,7.1696,28800.0
2009-03-06 12:10:00,8.31,8.31,8.29,8.29,42500.0,7.1609,7.1609,7.1437,7.1437,42500.0
2009-03-06 12:15:00,8.3,8.32,8.26,8.27,40400.0,7.1523,7.1696,7.1178,7.1265,40400.0
2009-03-06 12:20:00,8.28,8.29,8.26,8.26,38000.0,7.1351,7.1437,7.1178,7.1178,38000.0
2009-03-06 12:25:00,8.26,8.27,8.23,8.26,32000.0,7.1178,7.1265,7.092,7.1178,32000.0
2009-03-06 12:30:00,8.26,8.26,8.23,8.25,33900.0,7.1178,7.1178,7.092,7.1092,33900.0
2009-03-06 12:35:00,8.25,8.26,8.23,8.26,33200.0,7.1092,7.1178,7.092,7.1178,33200.0
2009-03-06 12:40:00,8.25,8.25,8.22,8.23,36200.0,7.1092,7.1092,7.0834,7.092,36200.0
2009-03-06 12:45:00,8.23,8.23,8.2,8.2,39700.0,7.092,7.092,7.0661,7.0661,39700.0
2009-03-06 12:50:00,8.2,8.22,8.2,8.21,32400.0,7.0661,7.0834,7.0661,7.0748,32400.0
2009-03-06 12:55:00,8.21,8.26,8.2,8.26,47500.0,7.0748,7.1178,7.0661,7.1178,47500.0
2009-03-06 13:00:00,8.25,8.26,8.24,8.25,92800.0,7.1092,7.1178,7.1006,7.1092,92800.0
2009-03-06 13:05:00,8.26,8.26,8.23,8.23,99000.0,7.1178,7.1178,7.092,7.092,99000.0
2009-03-06 13:10:00,8.23,8.23,8.19,8.19,14600.0,7.092,7.092,7.0575,7.0575,14600.0
2009-03-06 13:15:00,8.18,8.19,8.16,8.19,12400.0,7.0489,7.0575,7.0317,7.0575,12400.0
2009-03-06 13:20:00,8.19,8.19,8.18,8.19,22300.0,7.0575,7.0575,7.0489,7.0575,22300.0
2009-03-06 13:25:00,8.18,8.2,8.18,8.2,13300.0,7.0489,7.0661,7.0489,7.0661,13300.0
2009-03-06 13:30:00,8.2,8.2,8.15,8.18,13200.0,7.0661,7.0661,7.0231,7.0489,13200.0
2009-03-06 13:35:00,8.18,8.19,8.17,8.18,24900.0,7.0489,7.0575,7.0403,7.0489,24900.0
2009-03-06 13:40:00,8.17,8.18,8.15,8.15,15200.0,7.0403,7.0489,7.0231,7.0231,15200.0
2009-03-06 13:45:00,8.15,8.17,8.14,8.17,10500.0,7.0231,7.0403,7.0144,7.0403,10500.0
2009-03-06 13:50:00,8.15,8.19,8.15,8.18,33100.0,7.0231,7.0575,7.0231,7.0489,33100.0
2009-03-06 13:55:00,8.18,8.19,8.18,8.18,2300.0,7.0489,7.0575,7.0489,7.0489,2300.0
2009-03-06 14:00:00,8.2,8.24,8.2,8.22,23000.0,7.0661,7.1006,7.0661,7.0834,23000.0
2009-03-06 14:05:00,8.21,8.24,8.21,8.24,16300.0,7.0748,7.1006,7.0748,7.1006,16300.0
2009-03-06 14:10:00,8.24,8.24,8.21,8.23,10000.0,7.1006,7.1006,7.0748,7.092,10000.0
2009-03-06 14:15:00,8.23,8.23,8.18,8.19,7200.0,7.092,7.092,7.0489,7.0575,7200.0
2009-03-06 14:20:00,8.18,8.18,8.17,8.18,10000.0,7.0489,7.0489,7.0403,7.0489,10000.0
2009-03-06 14:25:00,8.17,8.21,8.17,8.21,18000.0,7.0403,7.0748,7.0403,7.0748,18000.0
2009-03-06 14:30:00,8.21,8.21,8.18,8.19,12600.0,7.0748,7.0748,7.0489,7.0575,12600.0
2009-03-06 14:35:00,8.18,8.19,8.16,8.18,13900.0,7.0489,7.0575,7.0317,7.0489,13900.0
2009-03-06 14:40:00,8.16,8.17,8.13,8.13,14100.0,7.0317,7.0403,7.0058,7.0058,14100.0
2009-03-06 14:45:00,8.13,8.14,8.12,8.13,9400.0,7.0058,7.0144,6.9972,7.0058,9400.0
2009-03-06 14:50:00,8.12,8.13,8.11,8.12,21500.0,6.9972,7.0058,6.9886,6.9972,21500.0
2009-03-06 14:55:00,8.12,8.12,8.1,8.1,42000.0,6.9972,6.9972,6.98,6.98,42000.0
2009-03-06 15:00:00,8.1,8.1,8.07,8.08,143800.0,6.98,6.98,6.9541,6.9627,143800.0
2009-03-06 15:05:00,8.08,8.08,8.05,8.05,272400.0,6.9627,6.9627,6.9369,6.9369,272400.0
2009-03-06 15:10:00,8.05,8.08,8.05,8.06,226300.0,6.9369,6.9627,6.9369,6.9455,226300.0
2009-03-06 15:15:00,8.06,8.1,8.06,8.09,37400.0,6.9455,6.98,6.9455,6.9714,37400.0
2009-03-06 15:20:00,8.08,8.08,8.05,8.05,28400.0,6.9627,6.9627,6.9369,6.9369,28400.0
2009-03-06 15:25:00,8.05,8.07,8.05,8.06,65100.0,6.9369,6.9541,6.9369,6.9455,65100.0
2009-03-06 15:30:00,8.05,8.09,8.05,8.09,25000.0,6.9369,6.9714,6.9369,6.9714,25000.0
2009-03-06 15:35:00,8.1,8.1,8.07,8.1,33200.0,6.98,6.98,6.9541,6.98,33200.0
2009-03-06 15:40:00,8.1,8.19,8.09,8.17,116800.0,6.98,7.0575,6.9714,7.0403,116800.0
2009-03-06 15:45:00,8.17,8.22,8.14,8.16,145900.0,7.0403,7.0834,7.0144,7.0317,145900.0
2009-03-06 15:50:00,8.16,8.21,8.15,8.2,205300.0,7.0317,7.0748,7.0231,7.0661,205300.0
2009-03-06 15:55:00,8.21,8.25,8.2,8.25,170300.0,7.0748,7.1092,7.0661,7.1092,170300.0
2009-03-06 16:00:00,8.26,8.26,8.26,8.26,100.0,7.1178,7.1178,7.1178,7.1178,100.0
2009-03-06 16:05:00,8.26,8.26,8.26,8.26,0.0,7.1178,7.1178,7.1178,7.1178,0.0
2009-03-06 16:10:00,8.26,8.26,8.26,8.26,0.0,7.1178,7.1178,7.1178,7.1178,0.0
2009-03-09 09:30:00,8.0,8.1,8.0,8.1,231100.0,6.8938,6.98,6.8938,6.98,231100.0
2009-03-09 09:35:00,8.1,8.25,8.1,8.24,89800.0,6.98,7.1092,6.98,7.1006,89800.0
2009-03-09 09:40:00,8.23,8.3,8.21,8.3,253800.0,7.092,7.1523,7.0748,7.1523,253800.0
2009-03-09 09:45:00,8.3,8.35,8.27,8.35,35700.0,7.1523,7.1954,7.1265,7.1954,35700.0
2009-03-09 09:50:00,8.35,8.39,8.34,8.38,54200.0,7.1954,7.2299,7.1868,7.2213,54200.0
2009-03-09 09:55:00,8.39,8.39,8.36,8.36,47800.0,7.2299,7.2299,7.204,7.204,47800.0
2009-03-09 10:00:00,8.36,8.48,8.36,8.48,32900.0,7.204,7.3074,7.204,7.3074,32900.0
2009-03-09 10:05:00,8.48,8.6,8.48,8.54,54100.0,7.3074,7.4108,7.3074,7.3591,54100.0
2009-03-09 10:10:00,8.55,8.57,8.53,8.54,79600.0,7.3677,7.385,7.3505,7.3591,79600.0
2009-03-09 10:15:00,8.54,8.6,8.53,8.56,98000.0,7.3591,7.4108,7.3505,7.3764,98000.0
2009-03-09 10:20:00,8.55,8.55,8.51,8.52,95000.0,7.3677,7.3677,7.3333,7.3419,95000.0
2009-03-09 10:25:00,8.53,8.56,8.52,8.52,59300.0,7.3505,7.3764,7.3419,7.3419,59300.0
2009-03-09 10:30:00,8.52,8.57,8.51,8.54,20300.0,7.3419,7.385,7.3333,7.3591,20300.0
2009-03-09 10:35:00,8.54,8.54,8.5,8.52,65800.0,7.3591,7.3591,7.3247,7.3419,65800.0
2009-03-09 10:40:00,8.52,8.57,8.51,8.57,49800.0,7.3419,7.385,7.3333,7.385,49800.0
2009-03-09 10:45:00,8.58,8.59,8.56,8.56,11200.0,7.3936,7.4022,7.3764,7.3764,11200.0
2009-03-09 10:50:00,8.55,8.59,8.53,8.55,15400.0,7.3677,7.4022,7.3505,7.3677,15400.0
2009-03-09 10:55:00,8.55,8.55,8.51,8.51,13200.0,7.3677,7.3677,7.3333,7.3333,13200.0
2009-03-09 11:00:00,8.51,8.53,8.5,8.5,43300.0,7.3333,7.3505,7.3247,7.3247,43300.0
2009-03-09 11:05:00,8.5,8.51,8.48,8.49,115600.0,7.3247,7.3333,7.3074,7.316,115600.0
2009-03-09 11:10:00,8.49,8.54,8.49,8.54,42600.0,7.316,7.3591,7.316,7.3591,42600.0
2009-03-09 11:15:00,8.54,8.54,8.52,8.52,10200.0,7.3591,7.3591,7.3419,7.3419,10200.0
2009-03-09 11:20:00,8.52,8.53,8.5,8.53,19400.0,7.3419,7.3505,7.3247,7.3505,19400.0
2009-03-09 11:25:00,8.53,8.58,8.52,8.57,127000.0,7.3505,7.3936,7.3419,7.385,127000.0
2009-03-09 11:30:00,8.57,8.59,8.55,8.55,29900.0,7.385,7.4022,7.3677,7.3677,29900.0
2009-03-09 11:35:00,8.56,8.57,8.52,8.53,55500.0,7.3764,7.385,7.3419,7.3505,55500.0
2009-03-09 11:40:00,8.52,8.52,8.48,8.49,105100.0,7.3419,7.3419,7.3074,7.316,105100.0
2009-03-09 11:45:00,8.5,8.51,8.48,8.48,228800.0,7.3247,7.3333,7.3074,7.3074,228800.0
2009-03-09 11:50:00,8.49,8.5,8.43,8.46,149100.0,7.316,7.3247,7.2643,7.2902,149100.0
2009-03-09 11:55:00,8.45,8.45,8.37,8.39,634000.0,7.2816,7.2816,7.2126,7.2299,634000.0
2009-03-09 12:00:00,8.39,8.39,8.35,8.39,323500.0,7.2299,7.2299,7.1954,7.2299,323500.0
2009-03-09 12:05:00,8.39,8.4,8.38,8.39,83100.0,7.2299,7.2385,7.2213,7.2299,83100.0
2009-03-09 12:10:00,8.39,8.43,8.39,8.41,296100.0,7.2299,7.2643,7.2299,7.2471,296100.0
2009-03-09 12:15:00,8.41,8.43,8.41,8.43,13100.0,7.2471,7.2643,7.2471,7.2643,13100.0
2009-03-09 12:20:00,8.44,8.48,8.44,8.45,15600.0,7.273,7.3074,7.273,7.2816,15600.0
2009-03-09 12:25:00,8.45,8.45,8.4,8.4,8400.0,7.2816,7.2816,7.2385,7.2385,8400.0
2009-03-09 12:30:00,8.41,8.42,8.41,8.42,3100.0,7.2471,7.2557,7.2471,7.2557,3100.0
2009-03-09 12:35:00,8.43,8.43,8.39,8.39,10600.0,7.2643,7.2643,7.2299,7.2299,10600.0
2009-03-09 12:40:00,8.39,8.39,8.36,8.36,155800.0,7.2299,7.2299,7.204,7.204,155800.0
2009-03-09 12:45:00,8.37,8.37,8.33,8.35,460100.0,7.2126,7.2126,7.1782,7.1954,460100.0
2009-03-09 12:50:00,8.34,8.39,8.34,8.37,50400.0,7.1868,7.2299,7.1868,7.2126,50400.0
2009-03-09 12:55:00,8.37,8.38,8.37,8.37,75700.0,7.2126,7.2213,7.2126,7.2126,75700.0
2009-03-09 13:00:00,8.37,8.37,8.34,8.36,9800.0,7.2126,7.2126,7.1868,7.204,9800.0
2009-03-09 13:05:00,8.36,8.36,8.28,8.3,371300.0,7.204,7.204,7.1351,7.1523,371300.0
2009-03-09 13:10:00,8.29,8.3,8.28,8.3,121000.0,7.1437,7.1523,7.1351,7.1523,121000.0
2009-03-09 13:15:00,8.3,8.33,8.29,8.33,9600.0,7.1523,7.1782,7.1437,7.1782,9600.0
2009-03-09 13:20:00,8.33,8.33,8.31,8.31,29700.0,7.1782,7.1782,7.1609,7.1609,29700.0
2009-03-09 13:25:00,8.31,8.34,8.31,8.33,12500.0,7.1609,7.1868,7.1609,7.1782,12500.0
2009-03-09 13:30:00,8.33,8.34,8.31,8.34,13900.0,7.1782,7.1868,7.1609,7.1868,13900.0
2009-03-09 13:35:00,8.35,8.36,8.34,8.34,3300.0,7.1954,7.204,7.1868,7.1868,3300.0
2009-03-09 13:40:00,8.34,8.36,8.32,8.32,70800.0,7.1868,7.204,7.1696,7.1696,70800.0
2009-03-09 13:45:00,8.31,8.33,8.31,8.33,185700.0,7.1609,7.1782,7.1609,7.1782,185700.0
2009-03-09 13:50:00,8.34,8.37,8.34,8.35,49200.0,7.1868,7.2126,7.1868,7.1954,49200.0
2009-03-09 13:55:00,8.35,8.35,8.32,8.33,47900.0,7.1954,7.1954,7.1696,7.1782,47900.0
2009-03-09 14:00:00,8.34,8.4,8.31,8.4,31100.0,7.1868,7.2385,7.1609,7.2385,31100.0
2009-03-09 14:05:00,8.4,8.4,8.39,8.39,19000.0,7.2385,7.2385,7.2299,7.2299,19000.0
2009-03-09 14:10:00,8.39,8.4,8.36,8.37,9000.0,7.2299,7.2385,7.204,7.2126,9000.0
2009-03-09 14:15:00,8.37,8.38,8.35,8.36,6600.0,7.2126,7.2213,7.1954,7.204,6600.0
2009-03-09 14:20:00,8.36,8.36,8.33,8.34,6600.0,7.204,7.204,7.1782,7.1868,6600.0
2009-03-09 14:25:00,8.34,8.34,8.32,8.34,11800.0,7.1868,7.1868,7.1696,7.1868,11800.0
2009-03-09 14:30:00,8.34,8.34,8.28,8.28,474200.0,7.1868,7.1868,7.1351,7.1351,474200.0
2009-03-09 14:35:00,8.27,8.28,8.25,8.28,282200.0,7.1265,7.1351,7.1092,7.1351,282200.0
2009-03-09 14:40:00,8.29,8.31,8.28,8.28,16500.0,7.1437,7.1609,7.1351,7.1351,16500.0
2009-03-09 14:45:00,8.29,8.33,8.27,8.32,23600.0,7.1437,7.1782,7.1265,7.1696,23600.0
2009-03-09 14:50:00,8.31,8.32,8.29,8.29,155500.0,7.1609,7.1696,7.1437,7.1437,155500.0
2009-03-09 14:55:00,8.3,8.31,8.28,8.29,35800.0,7.1523,7.1609,7.1351,7.1437,35800.0
2009-03-09 15:00:00,8.29,8.31,8.29,8.31,19700.0,7.1437,7.1609,7.1437,7.1609,19700.0
2009-03-09 15:05:00,8.31,8.31,8.26,8.27,102000.0,7.1609,7.1609,7.1178,7.1265,102000.0
2009-03-09 15:10:00,8.27,8.27,8.24,8.24,70800.0,7.1265,7.1265,7.1006,7.1006,70800.0
2009-03-09 15:15:00,8.24,8.25,8.23,8.24,41100.0,7.1006,7.1092,7.092,7.1006,41100.0
2009-03-09 15:20:00,8.23,8.25,8.22,8.23,16700.0,7.092,7.1092,7.0834,7.092,16700.0
2009-03-09 15:25:00,8.23,8.27,8.22,8.25,45400.0,7.092,7.1265,7.0834,7.1092,45400.0
2009-03-09 15:30:00,8.26,8.28,8.23,8.26,59200.0,7.1178,7.1351,7.092,7.1178,59200.0
2009-03-09 15:35:00,8.26,8.27,8.22,8.24,68800.0,7.1178,7.1265,7.0834,7.1006,68800.0
2009-03-09 15:40:00,8.23,8.25,8.2,8.22,148800.0,7.092,7.1092,7.0661,7.0834,148800.0
2009-03-09 15:45:00,8.22,8.22,8.2,8.2,225900.0,7.0834,7.0834,7.0661,7.0661,225900.0
2009-03-09 15:50:00,8.2,8.23,8.19,8.22,246900.0,7.0661,7.092,7.0575,7.0834,246900.0
2009-03-09 15:55:00,8.23,8.24,8.22,8.23,406700.0,7.092,7.1006,7.0834,7.092,406700.0
2009-03-09 16:00:00,8.22,8.23,8.22,8.23,26200.0,7.0834,7.092,7.0834,7.092,26200.0
2009-03-09 16:05:00,8.23,8.23,8.23,8.23,0.0,7.092,7.092,7.092,7.092,0.0
2009-03-09 16:10:00,8.23,8.23,8.23,8.23,0.0,7.092,7.092,7.092,7.092,0.0
2009-03-10 09:30:00,8.58,8.6,8.51,8.54,33000.0,7.3936,7.4108,7.3333,7.3591,33000.0
2009-03-10 09:35:00,8.53,8.65,8.49,8.62,275200.0,7.3505,7.4539,7.316,7.4281,275200.0
2009-03-10 09:40:00,8.63,8.64,8.59,8.6,269000.0,7.4367,7.4453,7.4022,7.4108,269000.0
2009-03-10 09:45:00,8.61,8.68,8.61,8.68,383700.0,7.4195,7.4798,7.4195,7.4798,383700.0
2009-03-10 09:50:00,8.69,8.81,8.69,8.78,168800.0,7.4884,7.5918,7.4884,7.5659,168800.0
2009-03-10 09:55:00,8.78,8.84,8.78,8.82,247500.0,7.5659,7.6176,7.5659,7.6004,247500.0
2009-03-10 10:00:00,8.83,8.89,8.82,8.88,163700.0,7.609,7.6607,7.6004,7.6521,163700.0
2009-03-10 10:05:00,8.88,8.99,8.88,8.99,267000.0,7.6521,7.7469,7.6521,7.7469,267000.0
2009-03-10 10:10:00,8.98,9.08,8.98,9.08,350900.0,7.7383,7.8245,7.7383,7.8245,350900.0
2009-03-10 10:15:00,9.08,9.15,9.06,9.12,636600.0,7.8245,7.8848,7.8072,7.8589,636600.0
2009-03-10 10:20:00,9.13,9.13,9.01,9.01,74400.0,7.8675,7.8675,7.7641,7.7641,74400.0
2009-03-10 10:25:00,9.0,9.01,8.98,9.0,243100.0,7.7555,7.7641,7.7383,7.7555,243100.0
2009-03-10 10:30:00,9.0,9.0,8.97,8.98,30900.0,7.7555,7.7555,7.7297,7.7383,30900.0
2009-03-10 10:35:00,8.98,8.98,8.94,8.98,96600.0,7.7383,7.7383,7.7038,7.7383,96600.0
2009-03-10 10:40:00,8.99,9.0,8.98,8.98,17900.0,7.7469,7.7555,7.7383,7.7383,17900.0
2009-03-10 10:45:00,8.98,9.02,8.98,9.01,18000.0,7.7383,7.7728,7.7383,7.7641,18000.0
2009-03-10 10:50:00,9.0,9.03,9.0,9.01,13800.0,7.7555,7.7814,7.7555,7.7641,13800.0
2009-03-10 10:55:00,9.01,9.01,8.97,8.97,7900.0,7.7641,7.7641,7.7297,7.7297,7900.0
2009-03-10 11:00:00,8.97,8.98,8.96,8.96,9400.0,7.7297,7.7383,7.7211,7.7211,9400.0
2009-03-10 11:05:00,8.96,8.97,8.96,8.97,11800.0,7.7211,7.7297,7.7211,7.7297,11800.0
2009-03-10 11:10:00,8.97,8.97,8.94,8.96,71100.0,7.7297,7.7297,7.7038,7.7211,71100.0
2009-03-10 11:15:00,8.97,9.0,8.96,8.99,33700.0,7.7297,7.7555,7.7211,7.7469,33700.0
2009-03-10 11:20:00,8.99,9.0,8.98,8.98,15100.0,7.7469,7.7555,7.7383,7.7383,15100.0
2009-03-10 11:25:00,8.98,9.04,8.98,9.03,65100.0,7.7383,7.79,7.7383,7.7814,65100.0
2009-03-10 11:30:00,9.03,9.05,9.03,9.05,54100.0,7.7814,7.7986,7.7814,7.7986,54100.0
2009-03-10 11:35:00,9.05,9.06,9.04,9.04,57600.0,7.7986,7.8072,7.79,7.79,57600.0
2009-03-10 11:40:00,9.03,9.04,9.02,9.03,22500.0,7.7814,7.79,7.7728,7.7814,22500.0
2009-03-10 11:45:00,9.03,9.04,9.02,9.03,20600.0,7.7814,7.79,7.7728,7.7814,20600.0
2009-03-10 11:50:00,9.03,9.06,9.03,9.05,33600.0,7.7814,7.8072,7.7814,7.7986,33600.0
2009-03-10 11:55:00,9.05,9.13,9.05,9.12,81500.0,7.7986,7.8675,7.7986,7.8589,81500.0
2009-03-10 12:00:00,9.13,9.21,9.13,9.2,31900.0,7.8675,7.9365,7.8675,7.9279,31900.0
2009-03-10 12:05:00,9.2,9.23,9.18,9.18,80000.0,7.9279,7.9537,7.9106,7.9106,80000.0
2009-03-10 12:10:00,9.18,9.19,9.18,9.19,29500.0,7.9106,7.9193,7.9106,7.9193,29500.0
2009-03-10 12:15:00,9.19,9.19,9.17,9.17,13500.0,7.9193,7.9193,7.902,7.902,13500.0
2009-03-10 12:20:00,9.17,9.17,9.15,9.15,10000.0,7.902,7.902,7.8848,7.8848,10000.0
2009-03-10 12:25:00,9.15,9.18,9.15,9.16,22500.0,7.8848,7.9106,7.8848,7.8934,22500.0
2009-03-10 12:30:00,9.16,9.19,9.16,9.19,14200.0,7.8934,7.9193,7.8934,7.9193,14200.0
2009-03-10 12:35:00,9.19,9.2,9.18,9.19,21300.0,7.9193,7.9279,7.9106,7.9193,21300.0
2009-03-10 12:40:00,9.19,9.2,9.19,9.19,16000.0,7.9193,7.9279,7.9193,7.9193,16000.0
2009-03-10 12:45:00,9.2,9.2,9.18,9.18,39000.0,7.9279,7.9279,7.9106,7.9106,39000.0
2009-03-10 12:50:00,9.18,9.18,9.17,9.17,22200.0,7.9106,7.9106,7.902,7.902,22200.0
2009-03-10 12:55:00,9.16,9.17,9.13,9.13,30300.0,7.8934,7.902,7.8675,7.8675,30300.0
2009-03-10 13:00:00,9.14,9.15,9.13,9.14,58100.0,7.8762,7.8848,7.8675,7.8762,58100.0
2009-03-10 13:05:00,9.14,9.16,9.14,9.15,20100.0,7.8762,7.8934,7.8762,7.8848,20100.0
2009-03-10 13:10:00,9.16,9.17,9.15,9.17,19400.0,7.8934,7.902,7.8848,7.902,19400.0
2009-03-10 13:15:00,9.17,9.18,9.17,9.17,8400.0,7.902,7.9106,7.902,7.902,8400.0
2009-03-10 13:20:00,9.18,9.18,9.16,9.16,31700.0,7.9106,7.9106,7.8934,7.8934,31700.0
2009-03-10 13:25:00,9.16,9.17,9.15,9.17,11200.0,7.8934,7.902,7.8848,7.902,11200.0
2009-03-10 13:30:00,9.17,9.2,9.16,9.2,23900.0,7.902,7.9279,7.8934,7.9279,23900.0
2009-03-10 13:35:00,9.2,9.22,9.19,9.21,18000.0,7.9279,7.9451,7.9193,7.9365,18000.0
2009-03-10 13:40:00,9.21,9.25,9.2,9.24,23300.0,7.9365,7.971,7.9279,7.9623,23300.0
2009-03-10 13:45:00,9.23,9.23,9.21,9.22,75700.0,7.9537,7.9537,7.9365,7.9451,75700.0
2009-03-10 13:50:00,9.23,9.23,9.2,9.2,19000.0,7.9537,7.9537,7.9279,7.9279,19000.0
2009-03-10 13:55:00,9.2,9.21,9.19,9.21,19800.0,7.9279,7.9365,7.9193,7.9365,19800.0
2009-03-10 14:00:00,9.21,9.22,9.2,9.21,18900.0,7.9365,7.9451,7.9279,7.9365,18900.0
2009-03-10 14:05:00,9.21,9.22,9.19,9.2,41800.0,7.9365,7.9451,7.9193,7.9279,41800.0
2009-03-10 14:10:00,9.2,9.21,9.17,9.18,44400.0,7.9279,7.9365,7.902,7.9106,44400.0
2009-03-10 14:15:00,9.17,9.17,9.14,9.17,55500.0,7.902,7.902,7.8762,7.902,55500.0
2009-03-10 14:20:00,9.17,9.17,9.13,9.13,69700.0,7.902,7.902,7.8675,7.8675,69700.0
2009-03-10 14:25:00,9.13,9.16,9.13,9.14,46900.0,7.8675,7.8934,7.8675,7.8762,46900.0
2009-03-10 14:30:00,9.14,9.17,9.13,9.16,46400.0,7.8762,7.902,7.8675,7.8934,46400.0
2009-03-10 14:35:00,9.16,9.16,9.14,9.15,23900.0,7.8934,7.8934,7.8762,7.8848,23900.0
2009-03-10 14:40:00,9.15,9.16,9.15,9.16,28300.0,7.8848,7.8934,7.8848,7.8934,28300.0
2009-03-10 14:45:00,9.17,9.17,9.09,9.09,29100.0,7.902,7.902,7.8331,7.8331,29100.0
2009-03-10 14:50:00,9.09,9.1,9.09,9.1,134200.0,7.8331,7.8417,7.8331,7.8417,134200.0
2009-03-10 14:55:00,9.1,9.17,9.09,9.17,421500.0,7.8417,7.902,7.8331,7.902,421500.0
2009-03-10 15:00:00,9.18,9.18,9.16,9.17,59000.0,7.9106,7.9106,7.8934,7.902,59000.0
2009-03-10 15:05:00,9.17,9.22,9.17,9.2,183600.0,7.902,7.9451,7.902,7.9279,183600.0
2009-03-10 15:10:00,9.2,9.21,9.18,9.18,131200.0,7.9279,7.9365,7.9106,7.9106,131200.0
2009-03-10 15:15:00,9.18,9.18,9.15,9.16,66100.0,7.9106,7.9106,7.8848,7.8934,66100.0
2009-03-10 15:20:00,9.17,9.2,9.16,9.18,55900.0,7.902,7.9279,7.8934,7.9106,55900.0
2009-03-10 15:25:00,9.18,9.22,9.18,9.21,66100.0,7.9106,7.9451,7.9106,7.9365,66100.0
2009-03-10 15:30:00,9.21,9.23,9.2,9.21,120700.0,7.9365,7.9537,7.9279,7.9365,120700.0
2009-03-10 15:35:00,9.21,9.22,9.19,9.21,108200.0,7.9365,7.9451,7.9193,7.9365,108200.0
2009-03-10 15:40:00,9.21,9.24,9.21,9.22,74700.0,7.9365,7.9623,7.9365,7.9451,74700.0
2009-03-10 15:45:00,9.22,9.22,9.19,9.2,101700.0,7.9451,7.9451,7.9193,7.9279,101700.0
2009-03-10 15:50:00,9.2,9.22,9.18,9.21,201800.0,7.9279,7.9451,7.9106,7.9365,201800.0
2009-03-10 15:55:00,9.21,9.24,9.2,9.2,482500.0,7.9365,7.9623,7.9279,7.9279,482500.0
2009-03-10 16:00:00,9.14,9.14,9.14,9.14,50000.0,7.8762,7.8762,7.8762,7.8762,50000.0
2009-03-10 16:05:00,9.14,9.14,9.14,9.14,0.0,7.8762,7.8762,7.8762,7.8762,0.0
2009-03-10 16:10:00,9.14,9.14,9.14,9.14,0.0,7.8762,7.8762,7.8762,7.8762,0.0
2009-03-11 09:30:00,9.27,9.43,9.25,9.42,321000.0,7.9882,8.1261,7.971,8.1174,321000.0
2009-03-11 09:35:00,9.43,9.43,9.25,9.37,283800.0,8.1261,8.1261,7.971,8.0744,283800.0
2009-03-11 09:40:00,9.38,9.43,9.34,9.41,474600.0,8.083,8.1261,8.0485,8.1088,474600.0
2009-03-11 09:45:00,9.42,9.51,9.4,9.48,341500.0,8.1174,8.195,8.1002,8.1692,341500.0
2009-03-11 09:50:00,9.49,9.53,9.47,9.51,243300.0,8.1778,8.2122,8.1605,8.195,243300.0
2009-03-11 09:55:00,9.51,9.52,9.44,9.45,233600.0,8.195,8.2036,8.1347,8.1433,233600.0
2009-03-11 10:00:00,9.46,9.46,9.42,9.42,131700.0,8.1519,8.1519,8.1174,8.1174,131700.0
2009-03-11 10:05:00,9.42,9.45,9.39,9.4,86100.0,8.1174,8.1433,8.0916,8.1002,86100.0
2009-03-11 10:10:00,9.39,9.42,9.39,9.4,53100.0,8.0916,8.1174,8.0916,8.1002,53100.0
2009-03-11 10:15:00,9.41,9.41,9.36,9.37,35700.0,8.1088,8.1088,8.0657,8.0744,35700.0
2009-03-11 10:20:00,9.37,9.44,9.37,9.4,331400.0,8.0744,8.1347,8.0744,8.1002,331400.0
2009-03-11 10:25:00,9.41,9.46,9.4,9.46,92600.0,8.1088,8.1519,8.1002,8.1519,92600.0
2009-03-11 10:30:00,9.47,9.47,9.43,9.45,99000.0,8.1605,8.1605,8.1261,8.1433,99000.0
2009-03-11 10:35:00,9.44,9.44,9.4,9.41,60900.0,8.1347,8.1347,8.1002,8.1088,60900.0
2009-03-11 10:40:00,9.41,9.43,9.36,9.36,28600.0,8.1088,8.1261,8.0657,8.0657,28600.0
2009-03-11 10:45:00,9.36,9.36,9.33,9.35,117700.0,8.0657,8.0657,8.0399,8.0571,117700.0
2009-03-11 10:50:00,9.36,9.41,9.36,9.39,134000.0,8.0657,8.1088,8.0657,8.0916,134000.0
2009-03-11 10:55:00,9.39,9.39,9.36,9.37,60900.0,8.0916,8.0916,8.0657,8.0744,60900.0
2009-03-11 11:00:00,9.37,9.39,9.35,9.39,347800.0,8.0744,8.0916,8.0571,8.0916,347800.0
2009-03-11 11:05:00,9.39,9.41,9.37,9.41,76200.0,8.0916,8.1088,8.0744,8.1088,76200.0
2009-03-11 11:10:00,9.42,9.42,9.39,9.42,133900.0,8.1174,8.1174,8.0916,8.1174,133900.0
2009-03-11 11:15:00,9.41,9.42,9.37,9.37,72400.0,8.1088,8.1174,8.0744,8.0744,72400.0
2009-03-11 11:20:00,9.36,9.37,9.31,9.33,151400.0,8.0657,8.0744,8.0227,8.0399,151400.0
2009-03-11 11:25:00,9.32,9.35,9.32,9.33,31100.0,8.0313,8.0571,8.0313,8.0399,31100.0
2009-03-11 11:30:00,9.33,9.33,9.28,9.28,127100.0,8.0399,8.0399,7.9968,7.9968,127100.0
2009-03-11 11:35:00,9.27,9.29,9.25,9.29,29700.0,7.9882,8.0054,7.971,8.0054,29700.0
2009-03-11 11:40:00,9.28,9.3,9.25,9.25,101300.0,7.9968,8.014,7.971,7.971,101300.0
2009-03-11 11:45:00,9.25,9.26,9.23,9.25,30800.0,7.971,7.9796,7.9537,7.971,30800.0
2009-03-11 11:50:00,9.24,9.3,9.24,9.29,130400.0,7.9623,8.014,7.9623,8.0054,130400.0
2009-03-11 11:55:00,9.3,9.33,9.29,9.3,190200.0,8.014,8.0399,8.0054,8.014,190200.0
2009-03-11 12:00:00,9.31,9.32,9.29,9.29,18600.0,8.0227,8.0313,8.0054,8.0054,18600.0
2009-03-11 12:05:00,9.3,9.3,9.28,9.28,14100.0,8.014,8.014,7.9968,7.9968,14100.0
2009-03-11 12:10:00,9.3,9.31,9.3,9.31,3200.0,8.014,8.0227,8.014,8.0227,3200.0
2009-03-11 12:15:00,9.31,9.31,9.3,9.3,4400.0,8.0227,8.0227,8.014,8.014,4400.0
2009-03-11 12:20:00,9.28,9.34,9.26,9.33,526600.0,7.9968,8.0485,7.9796,8.0399,526600.0
2009-03-11 12:25:00,9.34,9.35,9.31,9.32,284300.0,8.0485,8.0571,8.0227,8.0313,284300.0
2009-03-11 12:30:00,9.32,9.34,9.31,9.34,170500.0,8.0313,8.0485,8.0227,8.0485,170500.0
2009-03-11 12:35:00,9.34,9.37,9.29,9.29,248200.0,8.0485,8.0744,8.0054,8.0054,248200.0
2009-03-11 12:40:00,9.28,9.3,9.28,9.29,94700.0,7.9968,8.014,7.9968,8.0054,94700.0
2009-03-11 12:45:00,9.29,9.31,9.29,9.3,75500.0,8.0054,8.0227,8.0054,8.014,75500.0
2009-03-11 12:50:00,9.3,9.32,9.29,9.32,163600.0,8.014,8.0313,8.0054,8.0313,163600.0
2009-03-11 12:55:00,9.31,9.32,9.27,9.27,72600.0,8.0227,8.0313,7.9882,7.9882,72600.0
2009-03-11 13:00:00,9.26,9.28,9.26,9.27,96800.0,7.9796,7.9968,7.9796,7.9882,96800.0
2009-03-11 13:05:00,9.28,9.29,9.25,9.26,35000.0,7.9968,8.0054,7.971,7.9796,35000.0
2009-03-11 13:10:00,9.26,9.27,9.26,9.26,28800.0,7.9796,7.9882,7.9796,7.9796,28800.0
2009-03-11 13:15:00,9.26,9.3,9.26,9.3,57000.0,7.9796,8.014,7.9796,8.014,57000.0
2009-03-11 13:20:00,9.29,9.3,9.28,9.29,35500.0,8.0054,8.014,7.9968,8.0054,35500.0
2009-03-11 13:25:00,9.28,9.29,9.25,9.26,119600.0,7.9968,8.0054,7.971,7.9796,119600.0
2009-03-11 13:30:00,9.27,9.28,9.26,9.28,68300.0,7.9882,7.9968,7.9796,7.9968,68300.0
2009-03-11 13:35:00,9.27,9.32,9.27,9.32,79900.0,7.9882,8.0313,7.9882,8.0313,79900.0
2009-03-11 13:40:00,9.32,9.33,9.29,9.29,89600.0,8.0313,8.0399,8.0054,8.0054,89600.0
2009-03-11 13:45:00,9.3,9.33,9.29,9.3,317900.0,8.014,8.0399,8.0054,8.014,317900.0
2009-03-11 13:50:00,9.3,9.3,9.25,9.25,48400.0,8.014,8.014,7.971,7.971,48400.0
2009-03-11 13:55:00,9.24,9.28,9.24,9.28,48200.0,7.9623,7.9968,7.9623,7.9968,48200.0
2009-03-11 14:00:00,9.28,9.31,9.28,9.29,72000.0,7.9968,8.0227,7.9968,8.0054,72000.0
2009-03-11 14:05:00,9.28,9.28,9.22,9.22,87900.0,7.9968,7.9968,7.9451,7.9451,87900.0
2009-03-11 14:10:00,9.21,9.22,9.18,9.21,109800.0,7.9365,7.9451,7.9106,7.9365,109800.0
2009-03-11 14:15:00,9.21,9.22,9.12,9.14,159900.0,7.9365,7.9451,7.8589,7.8762,159900.0
2009-03-11 14:20:00,9.14,9.16,9.13,9.15,50200.0,7.8762,7.8934,7.8675,7.8848,50200.0
2009-03-11 14:25:00,9.15,9.15,9.12,9.13,194300.0,7.8848,7.8848,7.8589,7.8675,194300.0
2009-03-11 14:30:00,9.13,9.15,9.13,9.14,191500.0,7.8675,7.8848,7.8675,7.8762,191500.0
2009-03-11 14:35:00,9.15,9.18,9.14,9.16,161600.0,7.8848,7.9106,7.8762,7.8934,161600.0
2009-03-11 14:40:00,9.17,9.2,9.16,9.2,90800.0,7.902,7.9279,7.8934,7.9279,90800.0
2009-03-11 14:45:00,9.21,9.27,9.21,9.25,317100.0,7.9365,7.9882,7.9365,7.971,317100.0
2009-03-11 14:50:00,9.26,9.26,9.21,9.23,128000.0,7.9796,7.9796,7.9365,7.9537,128000.0
2009-03-11 14:55:00,9.23,9.23,9.19,9.19,68600.0,7.9537,7.9537,7.9193,7.9193,68600.0
2009-03-11 15:00:00,9.19,9.25,9.19,9.24,87500.0,7.9193,7.971,7.9193,7.9623,87500.0
2009-03-11 15:05:00,9.24,9.26,9.22,9.26,126300.0,7.9623,7.9796,7.9451,7.9796,126300.0
2009-03-11 15:10:00,9.25,9.29,9.25,9.29,142900.0,7.971,8.0054,7.971,8.0054,142900.0
2009-03-11 15:15:00,9.28,9.3,9.26,9.3,94400.0,7.9968,8.014,7.9796,8.014,94400.0
2009-03-11 15:20:00,9.3,9.32,9.29,9.32,84400.0,8.014,8.0313,8.0054,8.0313,84400.0
2009-03-11 15:25:00,9.33,9.35,9.31,9.31,180200.0,8.0399,8.0571,8.0227,8.0227,180200.0
2009-03-11 15:30:00,9.32,9.33,9.3,9.33,120300.0,8.0313,8.0399,8.014,8.0399,120300.0
2009-03-11 15:35:00,9.33,9.38,9.33,9.37,121800.0,8.0399,8.083,8.0399,8.0744,121800.0
2009-03-11 15:40:00,9.38,9.38,9.35,9.36,141700.0,8.083,8.083,8.0571,8.0657,141700.0
2009-03-11 15:45:00,9.36,9.38,9.31,9.33,435300.0,8.0657,8.083,8.0227,8.0399,435300.0
2009-03-11 15:50:00,9.33,9.34,9.32,9.32,580900.0,8.0399,8.0485,8.0313,8.0313,580900.0
2009-03-11 15:55:00,9.32,9.32,9.28,9.28,564600.0,8.0313,8.0313,7.9968,7.9968,564600.0
2009-03-11 16:00:00,9.28,9.28,9.28,9.28,100.0,7.9968,7.9968,7.9968,7.9968,100.0
2009-03-11 16:05:00,9.28,9.28,9.28,9.28,0.0,7.9968,7.9968,7.9968,7.9968,0.0
2009-03-11 16:10:00,9.28,9.28,9.28,9.28,0.0,7.9968,7.9968,7.9968,7.9968,0.0
2009-03-12 09:30:00,9.24,9.31,9.23,9.29,21300.0,7.9623,8.0227,7.9537,8.0054,21300.0
2009-03-12 09:35:00,9.3,9.31,9.12,9.15,53200.0,8.014,8.0227,7.8589,7.8848,53200.0
2009-03-12 09:40:00,9.13,9.15,9.1,9.12,38500.0,7.8675,7.8848,7.8417,7.8589,38500.0
2009-03-12 09:45:00,9.1,9.1,9.02,9.08,264700.0,7.8417,7.8417,7.7728,7.8245,264700.0
2009-03-12 09:50:00,9.08,9.16,9.08,9.1,291500.0,7.8245,7.8934,7.8245,7.8417,291500.0
2009-03-12 09:55:00,9.1,9.2,9.09,9.2,63500.0,7.8417,7.9279,7.8331,7.9279,63500.0
2009-03-12 10:00:00,9.21,9.27,9.19,9.27,64300.0,7.9365,7.9882,7.9193,7.9882,64300.0
2009-03-12 10:05:00,9.27,9.29,9.25,9.29,31200.0,7.9882,8.0054,7.971,8.0054,31200.0
2009-03-12 10:10:00,9.28,9.31,9.27,9.27,55200.0,7.9968,8.0227,7.9882,7.9882,55200.0
2009-03-12 10:15:00,9.27,9.33,9.26,9.3,111700.0,7.9882,8.0399,7.9796,8.014,111700.0
2009-03-12 10:20:00,9.3,9.45,9.3,9.38,362900.0,8.014,8.1433,8.014,8.083,362900.0
2009-03-12 10:25:00,9.38,9.39,9.35,9.35,54200.0,8.083,8.0916,8.0571,8.0571,54200.0
2009-03-12 10:30:00,9.36,9.4,9.32,9.34,43200.0,8.0657,8.1002,8.0313,8.0485,43200.0
2009-03-12 10:35:00,9.34,9.34,9.27,9.27,124300.0,8.0485,8.0485,7.9882,7.9882,124300.0
2009-03-12 10:40:00,9.28,9.35,9.27,9.34,39200.0,7.9968,8.0571,7.9882,8.0485,39200.0
2009-03-12 10:45:00,9.34,9.41,9.32,9.38,93100.0,8.0485,8.1088,8.0313,8.083,93100.0
2009-03-12 10:50:00,9.38,9.4,9.36,9.39,14200.0,8.083,8.1002,8.0657,8.0916,14200.0
2009-03-12 10:55:00,9.39,9.39,9.36,9.37,120400.0,8.0916,8.0916,8.0657,8.0744,120400.0
2009-03-12 11:00:00,9.37,9.39,9.37,9.37,43700.0,8.0744,8.0916,8.0744,8.0744,43700.0
2009-03-12 11:05:00,9.38,9.4,9.38,9.4,170300.0,8.083,8.1002,8.083,8.1002,170300.0
2009-03-12 11:10:00,9.4,9.43,9.38,9.43,138000.0,8.1002,8.1261,8.083,8.1261,138000.0
2009-03-12 11:15:00,9.42,9.45,9.41,9.44,150200.0,8.1174,8.1433,8.1088,8.1347,150200.0
2009-03-12 11:20:00,9.45,9.45,9.4,9.41,124800.0,8.1433,8.1433,8.1002,8.1088,124800.0
2009-03-12 11:25:00,9.39,9.41,9.39,9.41,88600.0,8.0916,8.1088,8.0916,8.1088,88600.0
2009-03-12 11:30:00,9.41,9.41,9.35,9.36,93000.0,8.1088,8.1088,8.0571,8.0657,93000.0
2009-03-12 11:35:00,9.36,9.37,9.36,9.37,21700.0,8.0657,8.0744,8.0657,8.0744,21700.0
2009-03-12 11:40:00,9.37,9.44,9.37,9.42,33500.0,8.0744,8.1347,8.0744,8.1174,33500.0
2009-03-12 11:45:00,9.43,9.44,9.4,9.42,12400.0,8.1261,8.1347,8.1002,8.1174,12400.0
2009-03-12 11:50:00,9.42,9.46,9.42,9.44,14300.0,8.1174,8.1519,8.1174,8.1347,14300.0
2009-03-12 11:55:00,9.43,9.43,9.4,9.42,153800.0,8.1261,8.1261,8.1002,8.1174,153800.0
2009-03-12 12:00:00,9.43,9.45,9.43,9.44,49000.0,8.1261,8.1433,8.1261,8.1347,49000.0
2009-03-12 12:05:00,9.44,9.49,9.44,9.47,35100.0,8.1347,8.1778,8.1347,8.1605,35100.0
2009-03-12 12:10:00,9.47,9.5,9.45,9.49,149600.0,8.1605,8.1864,8.1433,8.1778,149600.0
2009-03-12 12:15:00,9.5,9.51,9.48,9.5,110600.0,8.1864,8.195,8.1692,8.1864,110600.0
2009-03-12 12:20:00,9.5,9.52,9.49,9.5,55800.0,8.1864,8.2036,8.1778,8.1864,55800.0
2009-03-12 12:25:00,9.5,9.51,9.48,9.5,49700.0,8.1864,8.195,8.1692,8.1864,49700.0
2009-03-12 12:30:00,9.5,9.52,9.49,9.52,90300.0,8.1864,8.2036,8.1778,8.2036,90300.0
2009-03-12 12:35:00,9.52,9.55,9.52,9.53,93100.0,8.2036,8.2295,8.2036,8.2122,93100.0
2009-03-12 12:40:00,9.53,9.53,9.52,9.53,64600.0,8.2122,8.2122,8.2036,8.2122,64600.0
2009-03-12 12:45:00,9.54,9.57,9.53,9.57,65800.0,8.2209,8.2467,8.2122,8.2467,65800.0
2009-03-12 12:50:00,9.57,9.62,9.55,9.59,122700.0,8.2467,8.2898,8.2295,8.2639,122700.0
2009-03-12 12:55:00,9.59,9.62,9.59,9.62,36300.0,8.2639,8.2898,8.2639,8.2898,36300.0
2009-03-12 13:00:00,9.62,9.63,9.61,9.63,157900.0,8.2898,8.2984,8.2812,8.2984,157900.0
2009-03-12 13:05:00,9.64,9.64,9.62,9.63,23700.0,8.307,8.307,8.2898,8.2984,23700.0
2009-03-12 13:10:00,9.64,9.66,9.62,9.63,237100.0,8.307,8.3243,8.2898,8.2984,237100.0
2009-03-12 13:15:00,9.63,9.65,9.63,9.64,55500.0,8.2984,8.3156,8.2984,8.307,55500.0
2009-03-12 13:20:00,9.63,9.64,9.61,9.61,190900.0,8.2984,8.307,8.2812,8.2812,190900.0
2009-03-12 13:25:00,9.61,9.61,9.58,9.58,59000.0,8.2812,8.2812,8.2553,8.2553,59000.0
2009-03-12 13:30:00,9.58,9.59,9.57,9.57,33200.0,8.2553,8.2639,8.2467,8.2467,33200.0
2009-03-12 13:35:00,9.58,9.59,9.57,9.59,30400.0,8.2553,8.2639,8.2467,8.2639,30400.0
2009-03-12 13:40:00,9.59,9.61,9.59,9.61,18700.0,8.2639,8.2812,8.2639,8.2812,18700.0
2009-03-12 13:45:00,9.61,9.63,9.61,9.63,32000.0,8.2812,8.2984,8.2812,8.2984,32000.0
2009-03-12 13:50:00,9.63,9.65,9.62,9.65,26200.0,8.2984,8.3156,8.2898,8.3156,26200.0
2009-03-12 13:55:00,9.65,9.66,9.64,9.64,27200.0,8.3156,8.3243,8.307,8.307,27200.0
2009-03-12 14:00:00,9.64,9.65,9.63,9.65,21200.0,8.307,8.3156,8.2984,8.3156,21200.0
2009-03-12 14:05:00,9.64,9.66,9.62,9.63,64900.0,8.307,8.3243,8.2898,8.2984,64900.0
2009-03-12 14:10:00,9.64,9.7,9.64,9.7,36800.0,8.307,8.3587,8.307,8.3587,36800.0
2009-03-12 14:15:00,9.69,9.73,9.69,9.72,77100.0,8.3501,8.3846,8.3501,8.376,77100.0
2009-03-12 14:20:00,9.72,9.77,9.72,9.75,489800.0,8.376,8.4191,8.376,8.4018,489800.0
2009-03-12 14:25:00,9.75,9.77,9.75,9.76,155000.0,8.4018,8.4191,8.4018,8.4104,155000.0
2009-03-12 14:30:00,9.76,9.79,9.75,9.78,437300.0,8.4104,8.4363,8.4018,8.4277,437300.0
2009-03-12 14:35:00,9.78,9.81,9.77,9.79,354400.0,8.4277,8.4535,8.4191,8.4363,354400.0
2009-03-12 14:40:00,9.8,9.88,9.8,9.87,676500.0,8.4449,8.5138,8.4449,8.5052,676500.0
2009-03-12 14:45:00,9.87,9.89,9.86,9.89,20700.0,8.5052,8.5225,8.4966,8.5225,20700.0
2009-03-12 14:50:00,9.89,9.92,9.88,9.88,49300.0,8.5225,8.5483,8.5138,8.5138,49300.0
2009-03-12 14:55:00,9.87,9.88,9.85,9.87,70900.0,8.5052,8.5138,8.488,8.5052,70900.0
2009-03-12 15:00:00,9.86,9.87,9.84,9.84,67500.0,8.4966,8.5052,8.4794,8.4794,67500.0
2009-03-12 15:05:00,9.85,9.86,9.83,9.86,194200.0,8.488,8.4966,8.4708,8.4966,194200.0
2009-03-12 15:10:00,9.87,9.9,9.86,9.9,43400.0,8.5052,8.5311,8.4966,8.5311,43400.0
2009-03-12 15:15:00,9.9,9.93,9.87,9.91,308100.0,8.5311,8.5569,8.5052,8.5397,308100.0
2009-03-12 15:20:00,9.91,9.92,9.86,9.87,229900.0,8.5397,8.5483,8.4966,8.5052,229900.0
2009-03-12 15:25:00,9.88,9.9,9.87,9.89,167000.0,8.5138,8.5311,8.5052,8.5225,167000.0
2009-03-12 15:30:00,9.88,9.9,9.88,9.88,293000.0,8.5138,8.5311,8.5138,8.5138,293000.0
2009-03-12 15:35:00,9.88,9.9,9.87,9.9,172800.0,8.5138,8.5311,8.5052,8.5311,172800.0
2009-03-12 15:40:00,9.9,9.94,9.9,9.93,354200.0,8.5311,8.5655,8.5311,8.5569,354200.0
2009-03-12 15:45:00,9.94,9.98,9.94,9.96,173500.0,8.5655,8.6,8.5655,8.5828,173500.0
2009-03-12 15:50:00,9.96,9.97,9.92,9.93,354400.0,8.5828,8.5914,8.5483,8.5569,354400.0
2009-03-12 15:55:00,9.93,9.94,9.89,9.91,988700.0,8.5569,8.5655,8.5225,8.5397,988700.0
2009-03-13 09:30:00,10.11,10.11,9.9,9.91,128200.0,8.712,8.712,8.5311,8.5397,128200.0
2009-03-13 09:35:00,9.9,9.99,9.82,9.88,83100.0,8.5311,8.6086,8.4621,8.5138,83100.0
2009-03-13 09:40:00,9.87,9.87,9.73,9.75,143600.0,8.5052,8.5052,8.3846,8.4018,143600.0
2009-03-13 09:45:00,9.76,9.88,9.74,9.84,113500.0,8.4104,8.5138,8.3932,8.4794,113500.0
2009-03-13 09:50:00,9.84,9.9,9.81,9.88,149300.0,8.4794,8.5311,8.4535,8.5138,149300.0
2009-03-13 09:55:00,9.9,10.02,9.88,10.02,282000.0,8.5311,8.6345,8.5138,8.6345,282000.0
2009-03-13 10:00:00,10.01,10.06,9.94,10.05,114200.0,8.6259,8.669,8.5655,8.6603,114200.0
2009-03-13 10:05:00,10.05,10.12,10.02,10.08,128800.0,8.6603,8.7207,8.6345,8.6862,128800.0
2009-03-13 10:10:00,10.07,10.12,10.05,10.08,54900.0,8.6776,8.7207,8.6603,8.6862,54900.0
2009-03-13 10:15:00,10.08,10.08,10.03,10.03,54800.0,8.6862,8.6862,8.6431,8.6431,54800.0
2009-03-13 10:20:00,10.02,10.07,9.95,9.95,49300.0,8.6345,8.6776,8.5742,8.5742,49300.0
2009-03-13 10:25:00,9.94,9.95,9.78,9.79,923600.0,8.5655,8.5742,8.4277,8.4363,923600.0
2009-03-13 10:30:00,9.79,9.84,9.77,9.83,345000.0,8.4363,8.4794,8.4191,8.4708,345000.0
2009-03-13 10:35:00,9.83,9.86,9.81,9.86,220700.0,8.4708,8.4966,8.4535,8.4966,220700.0
2009-03-13 10:40:00,9.86,9.91,9.86,9.9,279500.0,8.4966,8.5397,8.4966,8.5311,279500.0
2009-03-13 10:45:00,9.9,9.98,9.9,9.96,265500.0,8.5311,8.6,8.5311,8.5828,265500.0
2009-03-13 10:50:00,9.96,9.96,9.85,9.86,247700.0,8.5828,8.5828,8.488,8.4966,247700.0
2009-03-13 10:55:00,9.87,9.91,9.86,9.89,43700.0,8.5052,8.5397,8.4966,8.5225,43700.0
2009-03-13 11:00:00,9.89,9.91,9.88,9.9,28600.0,8.5225,8.5397,8.5138,8.5311,28600.0
2009-03-13 11:05:00,9.89,9.89,9.81,9.83,42500.0,8.5225,8.5225,8.4535,8.4708,42500.0
2009-03-13 11:10:00,9.83,9.85,9.79,9.84,65500.0,8.4708,8.488,8.4363,8.4794,65500.0
2009-03-13 11:15:00,9.84,9.87,9.83,9.85,272000.0,8.4794,8.5052,8.4708,8.488,272000.0
2009-03-13 11:20:00,9.85,9.86,9.81,9.86,78700.0,8.488,8.4966,8.4535,8.4966,78700.0
2009-03-13 11:25:00,9.86,9.86,9.81,9.82,69200.0,8.4966,8.4966,8.4535,8.4621,69200.0
2009-03-13 11:30:00,9.82,9.82,9.78,9.78,103700.0,8.4621,8.4621,8.4277,8.4277,103700.0
2009-03-13 11:35:00,9.78,9.81,9.74,9.78,93200.0,8.4277,8.4535,8.3932,8.4277,93200.0
2009-03-13 11:40:00,9.78,9.78,9.73,9.76,61200.0,8.4277,8.4277,8.3846,8.4104,61200.0
2009-03-13 11:45:00,9.77,9.77,9.72,9.75,131300.0,8.4191,8.4191,8.376,8.4018,131300.0
2009-03-13 11:50:00,9.74,9.75,9.68,9.68,141900.0,8.3932,8.4018,8.3415,8.3415,141900.0
2009-03-13 11:55:00,9.68,9.73,9.67,9.72,130300.0,8.3415,8.3846,8.3329,8.376,130300.0
2009-03-13 12:00:00,9.72,9.75,9.72,9.74,28400.0,8.376,8.4018,8.376,8.3932,28400.0
2009-03-13 12:05:00,9.74,9.74,9.71,9.73,20800.0,8.3932,8.3932,8.3673,8.3846,20800.0
2009-03-13 12:10:00,9.72,9.72,9.69,9.69,18400.0,8.376,8.376,8.3501,8.3501,18400.0
2009-03-13 12:15:00,9.69,9.69,9.65,9.65,52400.0,8.3501,8.3501,8.3156,8.3156,52400.0
2009-03-13 12:20:00,9.65,9.65,9.63,9.65,21300.0,8.3156,8.3156,8.2984,8.3156,21300.0
2009-03-13 12:25:00,9.66,9.69,9.66,9.66,35400.0,8.3243,8.3501,8.3243,8.3243,35400.0
2009-03-13 12:30:00,9.66,9.67,9.61,9.62,1128900.0,8.3243,8.3329,8.2812,8.2898,1128900.0
2009-03-13 12:35:00,9.62,9.62,9.58,9.59,48600.0,8.2898,8.2898,8.2553,8.2639,48600.0
2009-03-13 12:40:00,9.59,9.64,9.58,9.64,37800.0,8.2639,8.307,8.2553,8.307,37800.0
2009-03-13 12:45:00,9.64,9.68,9.64,9.68,149200.0,8.307,8.3415,8.307,8.3415,149200.0
2009-03-13 12:50:00,9.67,9.69,9.67,9.69,107300.0,8.3329,8.3501,8.3329,8.3501,107300.0
2009-03-13 12:55:00,9.69,9.72,9.69,9.72,24300.0,8.3501,8.376,8.3501,8.376,24300.0
2009-03-13 13:00:00,9.72,9.72,9.7,9.7,47200.0,8.376,8.376,8.3587,8.3587,47200.0
2009-03-13 13:05:00,9.7,9.71,9.7,9.71,25700.0,8.3587,8.3673,8.3587,8.3673,25700.0
2009-03-13 13:10:00,9.71,9.8,9.71,9.8,37200.0,8.3673,8.4449,8.3673,8.4449,37200.0
2009-03-13 13:15:00,9.81,9.82,9.79,9.82,66000.0,8.4535,8.4621,8.4363,8.4621,66000.0
2009-03-13 13:20:00,9.82,9.82,9.81,9.81,83500.0,8.4621,8.4621,8.4535,8.4535,83500.0
2009-03-13 13:25:00,9.81,9.85,9.8,9.83,49800.0,8.4535,8.488,8.4449,8.4708,49800.0
2009-03-13 13:30:00,9.83,9.83,9.82,9.83,37500.0,8.4708,8.4708,8.4621,8.4708,37500.0
2009-03-13 13:35:00,9.83,9.83,9.82,9.82,54600.0,8.4708,8.4708,8.4621,8.4621,54600.0
2009-03-13 13:40:00,9.82,9.85,9.82,9.85,32000.0,8.4621,8.488,8.4621,8.488,32000.0
2009-03-13 13:45:00,9.85,9.85,9.84,9.84,25200.0,8.488,8.488,8.4794,8.4794,25200.0
2009-03-13 13:50:00,9.85,9.87,9.85,9.85,59800.0,8.488,8.5052,8.488,8.488,59800.0
2009-03-13 13:55:00,9.86,9.88,9.85,9.88,10200.0,8.4966,8.5138,8.488,8.5138,10200.0
2009-03-13 14:00:00,9.88,9.89,9.86,9.87,36800.0,8.5138,8.5225,8.4966,8.5052,36800.0
2009-03-13 14:05:00,9.87,9.89,9.87,9.89,36600.0,8.5052,8.5225,8.5052,8.5225,36600.0
2009-03-13 14:10:00,9.89,9.89,9.88,9.88,15400.0,8.5225,8.5225,8.5138,8.5138,15400.0
2009-03-13 14:15:00,9.87,9.87,9.82,9.83,21500.0,8.5052,8.5052,8.4621,8.4708,21500.0
2009-03-13 14:20:00,9.82,9.83,9.82,9.82,45000.0,8.4621,8.4708,8.4621,8.4621,45000.0
2009-03-13 14:25:00,9.82,9.84,9.82,9.84,30600.0,8.4621,8.4794,8.4621,8.4794,30600.0
2009-03-13 14:30:00,9.85,9.88,9.85,9.88,15400.0,8.488,8.5138,8.488,8.5138,15400.0
2009-03-13 14:35:00,9.88,9.9,9.87,9.88,34900.0,8.5138,8.5311,8.5052,8.5138,34900.0
2009-03-13 14:40:00,9.88,9.89,9.87,9.87,34500.0,8.5138,8.5225,8.5052,8.5052,34500.0
2009-03-13 14:45:00,9.87,9.9,9.87,9.89,15400.0,8.5052,8.5311,8.5052,8.5225,15400.0
2009-03-13 14:50:00,9.9,9.9,9.88,9.88,24900.0,8.5311,8.5311,8.5138,8.5138,24900.0
2009-03-13 14:55:00,9.87,9.87,9.81,9.82,19900.0,8.5052,8.5052,8.4535,8.4621,19900.0
2009-03-13 15:00:00,9.81,9.85,9.81,9.84,5400.0,8.4535,8.488,8.4535,8.4794,5400.0
2009-03-13 15:05:00,9.85,9.86,9.84,9.86,14100.0,8.488,8.4966,8.4794,8.4966,14100.0
2009-03-13 15:10:00,9.86,9.87,9.85,9.86,16700.0,8.4966,8.5052,8.488,8.4966,16700.0
2009-03-13 15:15:00,9.86,9.91,9.85,9.89,67900.0,8.4966,8.5397,8.488,8.5225,67900.0
2009-03-13 15:20:00,9.9,9.93,9.9,9.92,13500.0,8.5311,8.5569,8.5311,8.5483,13500.0
2009-03-13 15:25:00,9.93,9.94,9.91,9.91,44500.0,8.5569,8.5655,8.5397,8.5397,44500.0
2009-03-13 15:30:00,9.92,9.93,9.87,9.88,88600.0,8.5483,8.5569,8.5052,8.5138,88600.0
2009-03-13 15:35:00,9.88,9.91,9.88,9.9,27400.0,8.5138,8.5397,8.5138,8.5311,27400.0
2009-03-13 15:40:00,9.9,9.93,9.9,9.91,70900.0,8.5311,8.5569,8.5311,8.5397,70900.0
2009-03-13 15:45:00,9.91,9.92,9.88,9.88,61800.0,8.5397,8.5483,8.5138,8.5138,61800.0
2009-03-13 15:50:00,9.89,9.92,9.87,9.91,223400.0,8.5225,8.5483,8.5052,8.5397,223400.0
2009-03-13 15:55:00,9.92,9.92,9.89,9.89,186300.0,8.5483,8.5483,8.5225,8.5225,186300.0
2009-03-16 09:30:00,10.0,10.08,9.9,9.94,38000.0,8.6172,8.6862,8.5311,8.5655,38000.0
2009-03-16 09:35:00,9.94,10.0,9.94,10.0,106700.0,8.5655,8.6172,8.5655,8.6172,106700.0
2009-03-16 09:40:00,9.99,10.02,9.97,9.97,59900.0,8.6086,8.6345,8.5914,8.5914,59900.0
2009-03-16 09:45:00,9.98,10.03,9.98,9.99,76400.0,8.6,8.6431,8.6,8.6086,76400.0
2009-03-16 09:50:00,9.98,9.99,9.92,9.99,29200.0,8.6,8.6086,8.5483,8.6086,29200.0
2009-03-16 09:55:00,10.0,10.03,9.92,9.99,61600.0,8.6172,8.6431,8.5483,8.6086,61600.0
2009-03-16 10:00:00,10.0,10.01,9.94,9.98,49400.0,8.6172,8.6259,8.5655,8.6,49400.0
2009-03-16 10:05:00,9.98,9.98,9.93,9.97,24800.0,8.6,8.6,8.5569,8.5914,24800.0
2009-03-16 10:10:00,9.97,9.97,9.93,9.96,22400.0,8.5914,8.5914,8.5569,8.5828,22400.0
2009-03-16 10:15:00,9.96,9.96,9.93,9.93,38500.0,8.5828,8.5828,8.5569,8.5569,38500.0
2009-03-16 10:20:00,9.93,9.94,9.91,9.94,221300.0,8.5569,8.5655,8.5397,8.5655,221300.0
2009-03-16 10:25:00,9.94,9.94,9.9,9.91,94500.0,8.5655,8.5655,8.5311,8.5397,94500.0
2009-03-16 10:30:00,9.91,9.98,9.91,9.97,242100.0,8.5397,8.6,8.5397,8.5914,242100.0
2009-03-16 10:35:00,9.96,9.98,9.96,9.97,44400.0,8.5828,8.6,8.5828,8.5914,44400.0
2009-03-16 10:40:00,9.97,9.97,9.92,9.93,107300.0,8.5914,8.5914,8.5483,8.5569,107300.0
2009-03-16 10:45:00,9.93,9.97,9.93,9.96,125000.0,8.5569,8.5914,8.5569,8.5828,125000.0
2009-03-16 10:50:00,9.96,9.97,9.94,9.95,39000.0,8.5828,8.5914,8.5655,8.5742,39000.0
2009-03-16 10:55:00,9.95,9.97,9.92,9.92,33400.0,8.5742,8.5914,8.5483,8.5483,33400.0
2009-03-16 11:00:00,9.93,9.95,9.93,9.94,16400.0,8.5569,8.5742,8.5569,8.5655,16400.0
2009-03-16 11:05:00,9.96,9.98,9.96,9.96,30400.0,8.5828,8.6,8.5828,8.5828,30400.0
2009-03-16 11:10:00,9.95,9.98,9.94,9.98,32100.0,8.5742,8.6,8.5655,8.6,32100.0
2009-03-16 11:15:00,9.98,10.02,9.98,10.01,180400.0,8.6,8.6345,8.6,8.6259,180400.0
2009-03-16 11:20:00,10.01,10.03,9.98,10.02,91000.0,8.6259,8.6431,8.6,8.6345,91000.0
2009-03-16 11:25:00,10.02,10.05,10.02,10.03,102200.0,8.6345,8.6603,8.6345,8.6431,102200.0
2009-03-16 11:30:00,10.03,10.05,10.02,10.05,115500.0,8.6431,8.6603,8.6345,8.6603,115500.0
2009-03-16 11:35:00,10.04,10.05,10.02,10.03,97400.0,8.6517,8.6603,8.6345,8.6431,97400.0
2009-03-16 11:40:00,10.02,10.03,10.0,10.0,142900.0,8.6345,8.6431,8.6172,8.6172,142900.0
2009-03-16 11:45:00,10.0,10.02,10.0,10.01,65300.0,8.6172,8.6345,8.6172,8.6259,65300.0
2009-03-16 11:50:00,10.02,10.03,10.01,10.01,42100.0,8.6345,8.6431,8.6259,8.6259,42100.0
2009-03-16 11:55:00,10.01,10.01,10.0,10.0,46500.0,8.6259,8.6259,8.6172,8.6172,46500.0
2009-03-16 12:00:00,10.0,10.0,9.99,9.99,19400.0,8.6172,8.6172,8.6086,8.6086,19400.0
2009-03-16 12:05:00,10.0,10.02,9.99,10.01,182600.0,8.6172,8.6345,8.6086,8.6259,182600.0
2009-03-16 12:10:00,10.0,10.02,9.98,10.01,158700.0,8.6172,8.6345,8.6,8.6259,158700.0
2009-03-16 12:15:00,10.02,10.02,10.01,10.01,15400.0,8.6345,8.6345,8.6259,8.6259,15400.0
2009-03-16 12:20:00,10.0,10.02,10.0,10.02,19500.0,8.6172,8.6345,8.6172,8.6345,19500.0
2009-03-16 12:25:00,10.02,10.02,10.0,10.01,40700.0,8.6345,8.6345,8.6172,8.6259,40700.0
2009-03-16 12:30:00,10.02,10.05,10.02,10.04,52500.0,8.6345,8.6603,8.6345,8.6517,52500.0
2009-03-16 12:35:00,10.04,10.07,10.03,10.06,88700.0,8.6517,8.6776,8.6431,8.669,88700.0
2009-03-16 12:40:00,10.06,10.07,10.05,10.05,120800.0,8.669,8.6776,8.6603,8.6603,120800.0
2009-03-16 12:45:00,10.05,10.06,10.05,10.05,56700.0,8.6603,8.669,8.6603,8.6603,56700.0
2009-03-16 12:50:00,10.06,10.07,10.05,10.07,35500.0,8.669,8.6776,8.6603,8.6776,35500.0
2009-03-16 12:55:00,10.06,10.08,10.05,10.07,174200.0,8.669,8.6862,8.6603,8.6776,174200.0
2009-03-16 13:00:00,10.07,10.08,10.03,10.04,82400.0,8.6776,8.6862,8.6431,8.6517,82400.0
2009-03-16 13:05:00,10.03,10.04,10.02,10.04,13100.0,8.6431,8.6517,8.6345,8.6517,13100.0
2009-03-16 13:10:00,10.04,10.05,10.02,10.02,53800.0,8.6517,8.6603,8.6345,8.6345,53800.0
2009-03-16 13:15:00,10.02,10.03,10.02,10.03,14900.0,8.6345,8.6431,8.6345,8.6431,14900.0
2009-03-16 13:20:00,10.03,10.03,9.99,10.02,30300.0,8.6431,8.6431,8.6086,8.6345,30300.0
2009-03-16 13:25:00,10.01,10.01,9.99,10.0,53600.0,8.6259,8.6259,8.6086,8.6172,53600.0
2009-03-16 13:30:00,10.01,10.02,10.0,10.0,18200.0,8.6259,8.6345,8.6172,8.6172,18200.0
2009-03-16 13:35:00,10.0,10.03,9.99,10.03,10800.0,8.6172,8.6431,8.6086,8.6431,10800.0
2009-03-16 13:40:00,10.02,10.02,10.0,10.01,60900.0,8.6345,8.6345,8.6172,8.6259,60900.0
2009-03-16 13:45:00,10.02,10.04,10.02,10.04,213700.0,8.6345,8.6517,8.6345,8.6517,213700.0
2009-03-16 13:50:00,10.03,10.04,10.0,10.0,72200.0,8.6431,8.6517,8.6172,8.6172,72200.0
2009-03-16 13:55:00,10.0,10.0,9.97,9.98,20100.0,8.6172,8.6172,8.5914,8.6,20100.0
2009-03-16 14:00:00,9.98,9.98,9.97,9.98,8500.0,8.6,8.6,8.5914,8.6,8500.0
2009-03-16 14:05:00,9.98,9.98,9.95,9.96,31300.0,8.6,8.6,8.5742,8.5828,31300.0
2009-03-16 14:10:00,9.95,9.96,9.94,9.94,20500.0,8.5742,8.5828,8.5655,8.5655,20500.0
2009-03-16 14:15:00,9.95,9.96,9.94,9.96,5900.0,8.5742,8.5828,8.5655,8.5828,5900.0
2009-03-16 14:20:00,9.95,9.95,9.9,9.91,21800.0,8.5742,8.5742,8.5311,8.5397,21800.0
2009-03-16 14:25:00,9.92,9.93,9.91,9.92,28600.0,8.5483,8.5569,8.5397,8.5483,28600.0
2009-03-16 14:30:00,9.93,9.93,9.84,9.86,874100.0,8.5569,8.5569,8.4794,8.4966,874100.0
2009-03-16 14:35:00,9.86,9.86,9.84,9.85,32700.0,8.4966,8.4966,8.4794,8.488,32700.0
2009-03-16 14:40:00,9.86,9.91,9.86,9.91,31700.0,8.4966,8.5397,8.4966,8.5397,31700.0
2009-03-16 14:45:00,9.91,9.92,9.9,9.91,27600.0,8.5397,8.5483,8.5311,8.5397,27600.0
2009-03-16 14:50:00,9.92,9.92,9.85,9.86,48700.0,8.5483,8.5483,8.488,8.4966,48700.0
2009-03-16 14:55:00,9.85,9.86,9.78,9.78,293400.0,8.488,8.4966,8.4277,8.4277,293400.0
2009-03-16 15:00:00,9.78,9.8,9.75,9.75,364300.0,8.4277,8.4449,8.4018,8.4018,364300.0
2009-03-16 15:05:00,9.75,9.76,9.72,9.75,320100.0,8.4018,8.4104,8.376,8.4018,320100.0
2009-03-16 15:10:00,9.75,9.75,9.72,9.73,197400.0,8.4018,8.4018,8.376,8.3846,197400.0
2009-03-16 15:15:00,9.73,9.73,9.67,9.7,219200.0,8.3846,8.3846,8.3329,8.3587,219200.0
2009-03-16 15:20:00,9.69,9.7,9.63,9.63,145800.0,8.3501,8.3587,8.2984,8.2984,145800.0
2009-03-16 15:25:00,9.62,9.65,9.59,9.64,775600.0,8.2898,8.3156,8.2639,8.307,775600.0
2009-03-16 15:30:00,9.65,9.69,9.65,9.66,176700.0,8.3156,8.3501,8.3156,8.3243,176700.0
2009-03-16 15:35:00,9.65,9.66,9.57,9.57,245300.0,8.3156,8.3243,8.2467,8.2467,245300.0
2009-03-16 15:40:00,9.57,9.59,9.53,9.57,946900.0,8.2467,8.2639,8.2122,8.2467,946900.0
2009-03-16 15:45:00,9.56,9.57,9.53,9.54,1028700.0,8.2381,8.2467,8.2122,8.2209,1028700.0
2009-03-16 15:50:00,9.54,9.57,9.52,9.54,874100.0,8.2209,8.2467,8.2036,8.2209,874100.0
2009-03-16 15:55:00,9.55,9.56,9.51,9.56,1214400.0,8.2295,8.2381,8.195,8.2381,1214400.0
2009-03-17 09:30:00,9.73,9.76,9.68,9.68,86400.0,8.3846,8.4104,8.3415,8.3415,86400.0
2009-03-17 09:35:00,9.68,9.68,9.57,9.57,126300.0,8.3415,8.3415,8.2467,8.2467,126300.0
2009-03-17 09:40:00,9.57,9.59,9.46,9.48,52600.0,8.2467,8.2639,8.1519,8.1692,52600.0
2009-03-17 09:45:00,9.48,9.56,9.47,9.56,114400.0,8.1692,8.2381,8.1605,8.2381,114400.0
2009-03-17 09:50:00,9.58,9.64,9.57,9.63,129100.0,8.2553,8.307,8.2467,8.2984,129100.0
2009-03-17 09:55:00,9.63,9.7,9.62,9.62,216300.0,8.2984,8.3587,8.2898,8.2898,216300.0
2009-03-17 10:00:00,9.62,9.75,9.62,9.7,200500.0,8.2898,8.4018,8.2898,8.3587,200500.0
2009-03-17 10:05:00,9.7,9.73,9.68,9.72,189400.0,8.3587,8.3846,8.3415,8.376,189400.0
2009-03-17 10:10:00,9.72,9.76,9.71,9.74,136800.0,8.376,8.4104,8.3673,8.3932,136800.0
2009-03-17 10:15:00,9.74,9.79,9.72,9.72,76100.0,8.3932,8.4363,8.376,8.376,76100.0
2009-03-17 10:20:00,9.72,9.79,9.72,9.79,103600.0,8.376,8.4363,8.376,8.4363,103600.0
2009-03-17 10:25:00,9.78,9.79,9.74,9.75,75700.0,8.4277,8.4363,8.3932,8.4018,75700.0
2009-03-17 10:30:00,9.73,9.78,9.73,9.78,57200.0,8.3846,8.4277,8.3846,8.4277,57200.0
2009-03-17 10:35:00,9.78,9.82,9.77,9.79,107600.0,8.4277,8.4621,8.4191,8.4363,107600.0
2009-03-17 10:40:00,9.8,9.84,9.79,9.84,41900.0,8.4449,8.4794,8.4363,8.4794,41900.0
2009-03-17 10:45:00,9.84,9.92,9.84,9.91,139300.0,8.4794,8.5483,8.4794,8.5397,139300.0
2009-03-17 10:50:00,9.91,9.93,9.89,9.92,114200.0,8.5397,8.5569,8.5225,8.5483,114200.0
2009-03-17 10:55:00,9.91,9.93,9.9,9.9,61200.0,8.5397,8.5569,8.5311,8.5311,61200.0
2009-03-17 11:00:00,9.89,9.89,9.81,9.82,149000.0,8.5225,8.5225,8.4535,8.4621,149000.0
2009-03-17 11:05:00,9.82,9.88,9.82,9.87,75300.0,8.4621,8.5138,8.4621,8.5052,75300.0
2009-03-17 11:10:00,9.87,9.87,9.82,9.83,50100.0,8.5052,8.5052,8.4621,8.4708,50100.0
2009-03-17 11:15:00,9.83,9.84,9.79,9.8,50000.0,8.4708,8.4794,8.4363,8.4449,50000.0
2009-03-17 11:20:00,9.8,9.83,9.8,9.81,182500.0,8.4449,8.4708,8.4449,8.4535,182500.0
2009-03-17 11:25:00,9.81,9.81,9.77,9.79,70000.0,8.4535,8.4535,8.4191,8.4363,70000.0
2009-03-17 11:30:00,9.79,9.81,9.76,9.76,95600.0,8.4363,8.4535,8.4104,8.4104,95600.0
2009-03-17 11:35:00,9.76,9.78,9.76,9.78,33000.0,8.4104,8.4277,8.4104,8.4277,33000.0
2009-03-17 11:40:00,9.77,9.84,9.77,9.83,45700.0,8.4191,8.4794,8.4191,8.4708,45700.0
2009-03-17 11:45:00,9.82,9.84,9.81,9.82,54600.0,8.4621,8.4794,8.4535,8.4621,54600.0
2009-03-17 11:50:00,9.82,9.83,9.82,9.83,44800.0,8.4621,8.4708,8.4621,8.4708,44800.0
2009-03-17 11:55:00,9.82,9.85,9.82,9.84,42000.0,8.4621,8.488,8.4621,8.4794,42000.0
2009-03-17 12:00:00,9.85,9.86,9.84,9.84,48100.0,8.488,8.4966,8.4794,8.4794,48100.0
2009-03-17 12:05:00,9.84,9.84,9.83,9.84,13000.0,8.4794,8.4794,8.4708,8.4794,13000.0
2009-03-17 12:10:00,9.83,9.83,9.81,9.81,46200.0,8.4708,8.4708,8.4535,8.4535,46200.0
2009-03-17 12:15:00,9.81,9.85,9.81,9.85,134800.0,8.4535,8.488,8.4535,8.488,134800.0
2009-03-17 12:20:00,9.85,9.88,9.85,9.88,45300.0,8.488,8.5138,8.488,8.5138,45300.0
2009-03-17 12:25:00,9.88,9.92,9.88,9.89,74000.0,8.5138,8.5483,8.5138,8.5225,74000.0
2009-03-17 12:30:00,9.89,9.89,9.86,9.88,59000.0,8.5225,8.5225,8.4966,8.5138,59000.0
2009-03-17 12:35:00,9.88,9.94,9.88,9.94,40000.0,8.5138,8.5655,8.5138,8.5655,40000.0
2009-03-17 12:40:00,9.94,9.99,9.94,9.98,319500.0,8.5655,8.6086,8.5655,8.6,319500.0
2009-03-17 12:45:00,9.99,10.0,9.98,9.99,297200.0,8.6086,8.6172,8.6,8.6086,297200.0
2009-03-17 12:50:00,9.99,10.0,9.97,9.99,206500.0,8.6086,8.6172,8.5914,8.6086,206500.0
2009-03-17 12:55:00,10.0,10.0,9.98,9.99,52900.0,8.6172,8.6172,8.6,8.6086,52900.0
2009-03-17 13:00:00,9.99,10.01,9.99,10.0,141600.0,8.6086,8.6259,8.6086,8.6172,141600.0
2009-03-17 13:05:00,9.99,10.0,9.96,9.96,29500.0,8.6086,8.6172,8.5828,8.5828,29500.0
2009-03-17 13:10:00,9.96,9.96,9.95,9.96,25900.0,8.5828,8.5828,8.5742,8.5828,25900.0
2009-03-17 13:15:00,9.95,9.99,9.95,9.96,41600.0,8.5742,8.6086,8.5742,8.5828,41600.0
2009-03-17 13:20:00,9.96,10.0,9.95,10.0,45000.0,8.5828,8.6172,8.5742,8.6172,45000.0
2009-03-17 13:25:00,10.0,10.0,9.97,9.97,39700.0,8.6172,8.6172,8.5914,8.5914,39700.0
2009-03-17 13:30:00,9.97,10.01,9.97,10.01,18400.0,8.5914,8.6259,8.5914,8.6259,18400.0
2009-03-17 13:35:00,10.0,10.0,9.98,9.98,16400.0,8.6172,8.6172,8.6,8.6,16400.0
2009-03-17 13:40:00,9.98,9.99,9.92,9.93,110400.0,8.6,8.6086,8.5483,8.5569,110400.0
2009-03-17 13:45:00,9.93,9.95,9.93,9.93,29200.0,8.5569,8.5742,8.5569,8.5569,29200.0
2009-03-17 13:50:00,9.92,9.92,9.89,9.9,35100.0,8.5483,8.5483,8.5225,8.5311,35100.0
2009-03-17 13:55:00,9.91,9.91,9.84,9.86,68800.0,8.5397,8.5397,8.4794,8.4966,68800.0
2009-03-17 14:00:00,9.87,9.87,9.85,9.85,10000.0,8.5052,8.5052,8.488,8.488,10000.0
2009-03-17 14:05:00,9.84,9.86,9.83,9.86,268300.0,8.4794,8.4966,8.4708,8.4966,268300.0
2009-03-17 14:10:00,9.85,9.9,9.84,9.9,289600.0,8.488,8.5311,8.4794,8.5311,289600.0
2009-03-17 14:15:00,9.9,9.92,9.9,9.91,290000.0,8.5311,8.5483,8.5311,8.5397,290000.0
2009-03-17 14:20:00,9.91,9.92,9.89,9.91,57500.0,8.5397,8.5483,8.5225,8.5397,57500.0
2009-03-17 14:25:00,9.9,9.9,9.81,9.81,82400.0,8.5311,8.5311,8.4535,8.4535,82400.0
2009-03-17 14:30:00,9.82,9.83,9.8,9.81,24000.0,8.4621,8.4708,8.4449,8.4535,24000.0
2009-03-17 14:35:00,9.81,9.86,9.8,9.86,20100.0,8.4535,8.4966,8.4449,8.4966,20100.0
2009-03-17 14:40:00,9.86,9.9,9.85,9.89,22900.0,8.4966,8.5311,8.488,8.5225,22900.0
2009-03-17 14:45:00,9.89,9.92,9.89,9.92,11800.0,8.5225,8.5483,8.5225,8.5483,11800.0
2009-03-17 14:50:00,9.92,9.95,9.91,9.93,24300.0,8.5483,8.5742,8.5397,8.5569,24300.0
2009-03-17 14:55:00,9.93,9.94,9.91,9.91,13400.0,8.5569,8.5655,8.5397,8.5397,13400.0
2009-03-17 15:00:00,9.91,9.94,9.91,9.94,27900.0,8.5397,8.5655,8.5397,8.5655,27900.0
2009-03-17 15:05:00,9.95,10.02,9.95,10.01,44000.0,8.5742,8.6345,8.5742,8.6259,44000.0
2009-03-17 15:10:00,10.02,10.02,9.96,9.98,45900.0,8.6345,8.6345,8.5828,8.6,45900.0
2009-03-17 15:15:00,9.98,9.99,9.95,9.96,87300.0,8.6,8.6086,8.5742,8.5828,87300.0
2009-03-17 15:20:00,9.96,10.0,9.96,9.99,49400.0,8.5828,8.6172,8.5828,8.6086,49400.0
2009-03-17 15:25:00,9.99,9.99,9.95,9.96,67100.0,8.6086,8.6086,8.5742,8.5828,67100.0
2009-03-17 15:30:00,9.96,9.97,9.91,9.94,117900.0,8.5828,8.5914,8.5397,8.5655,117900.0
2009-03-17 15:35:00,9.94,9.96,9.93,9.96,161100.0,8.5655,8.5828,8.5569,8.5828,161100.0
2009-03-17 15:40:00,9.96,9.99,9.95,9.98,140300.0,8.5828,8.6086,8.5742,8.6,140300.0
2009-03-17 15:45:00,9.98,10.03,9.97,10.03,252700.0,8.6,8.6431,8.5914,8.6431,252700.0
2009-03-17 15:50:00,10.03,10.03,10.0,10.01,103000.0,8.6431,8.6431,8.6172,8.6259,103000.0
2009-03-17 15:55:00,10.0,10.04,9.99,10.03,204700.0,8.6172,8.6517,8.6086,8.6431,204700.0
2009-03-18 09:30:00,9.94,10.0,9.9,9.98,59400.0,8.5655,8.6172,8.5311,8.6,59400.0
2009-03-18 09:35:00,9.98,9.98,9.87,9.9,51000.0,8.6,8.6,8.5052,8.5311,51000.0
2009-03-18 09:40:00,9.9,9.97,9.85,9.94,74300.0,8.5311,8.5914,8.488,8.5655,74300.0
2009-03-18 09:45:00,9.95,9.99,9.91,9.91,100900.0,8.5742,8.6086,8.5397,8.5397,100900.0
2009-03-18 09:50:00,9.91,9.92,9.86,9.86,75400.0,8.5397,8.5483,8.4966,8.4966,75400.0
2009-03-18 09:55:00,9.86,9.88,9.82,9.86,120100.0,8.4966,8.5138,8.4621,8.4966,120100.0
2009-03-18 10:00:00,9.87,9.88,9.84,9.87,59000.0,8.5052,8.5138,8.4794,8.5052,59000.0
2009-03-18 10:05:00,9.87,9.88,9.76,9.76,279700.0,8.5052,8.5138,8.4104,8.4104,279700.0
2009-03-18 10:10:00,9.77,9.77,9.72,9.75,144100.0,8.4191,8.4191,8.376,8.4018,144100.0
2009-03-18 10:15:00,9.75,9.75,9.71,9.73,311900.0,8.4018,8.4018,8.3673,8.3846,311900.0
2009-03-18 10:20:00,9.73,9.73,9.69,9.7,194700.0,8.3846,8.3846,8.3501,8.3587,194700.0
2009-03-18 10:25:00,9.7,9.74,9.68,9.72,289300.0,8.3587,8.3932,8.3415,8.376,289300.0
2009-03-18 10:30:00,9.71,9.72,9.64,9.64,335400.0,8.3673,8.376,8.307,8.307,335400.0
2009-03-18 10:35:00,9.64,9.66,9.63,9.65,197600.0,8.307,8.3243,8.2984,8.3156,197600.0
2009-03-18 10:40:00,9.65,9.7,9.65,9.7,54500.0,8.3156,8.3587,8.3156,8.3587,54500.0
2009-03-18 10:45:00,9.71,9.74,9.68,9.74,254300.0,8.3673,8.3932,8.3415,8.3932,254300.0
2009-03-18 10:50:00,9.73,9.74,9.73,9.74,4400.0,8.3846,8.3932,8.3846,8.3932,4400.0
2009-03-18 10:55:00,9.74,9.83,9.74,9.83,45200.0,8.3932,8.4708,8.3932,8.4708,45200.0
2009-03-18 11:00:00,9.83,9.83,9.8,9.83,70600.0,8.4708,8.4708,8.4449,8.4708,70600.0
2009-03-18 11:05:00,9.83,9.85,9.83,9.83,25400.0,8.4708,8.488,8.4708,8.4708,25400.0
2009-03-18 11:10:00,9.83,9.84,9.81,9.82,12200.0,8.4708,8.4794,8.4535,8.4621,12200.0
2009-03-18 11:15:00,9.82,9.82,9.8,9.81,14500.0,8.4621,8.4621,8.4449,8.4535,14500.0
2009-03-18 11:20:00,9.8,9.82,9.76,9.78,23300.0,8.4449,8.4621,8.4104,8.4277,23300.0
2009-03-18 11:25:00,9.78,9.8,9.77,9.79,20700.0,8.4277,8.4449,8.4191,8.4363,20700.0
2009-03-18 11:30:00,9.8,9.82,9.8,9.8,20800.0,8.4449,8.4621,8.4449,8.4449,20800.0
2009-03-18 11:35:00,9.8,9.8,9.75,9.76,20400.0,8.4449,8.4449,8.4018,8.4104,20400.0
2009-03-18 11:40:00,9.77,9.81,9.77,9.81,16300.0,8.4191,8.4535,8.4191,8.4535,16300.0
2009-03-18 11:45:00,9.82,9.84,9.82,9.82,53100.0,8.4621,8.4794,8.4621,8.4621,53100.0
2009-03-18 11:50:00,9.82,9.87,9.82,9.87,98400.0,8.4621,8.5052,8.4621,8.5052,98400.0
2009-03-18 11:55:00,9.87,9.9,9.87,9.9,144700.0,8.5052,8.5311,8.5052,8.5311,144700.0
2009-03-18 12:00:00,9.91,9.94,9.91,9.93,106100.0,8.5397,8.5655,8.5397,8.5569,106100.0
2009-03-18 12:05:00,9.93,9.96,9.93,9.96,57200.0,8.5569,8.5828,8.5569,8.5828,57200.0
2009-03-18 12:10:00,9.95,9.98,9.94,9.97,242600.0,8.5742,8.6,8.5655,8.5914,242600.0
2009-03-18 12:15:00,9.97,10.02,9.97,10.02,72900.0,8.5914,8.6345,8.5914,8.6345,72900.0
2009-03-18 12:20:00,10.02,10.04,10.02,10.03,275400.0,8.6345,8.6517,8.6345,8.6431,275400.0
2009-03-18 12:25:00,10.03,10.04,9.99,9.99,702800.0,8.6431,8.6517,8.6086,8.6086,702800.0
2009-03-18 12:30:00,10.0,10.0,9.94,9.95,189800.0,8.6172,8.6172,8.5655,8.5742,189800.0
2009-03-18 12:35:00,9.95,9.96,9.89,9.9,298100.0,8.5742,8.5828,8.5225,8.5311,298100.0
2009-03-18 12:40:00,9.9,9.97,9.9,9.97,27900.0,8.5311,8.5914,8.5311,8.5914,27900.0
2009-03-18 12:45:00,9.97,10.01,9.96,10.0,217600.0,8.5914,8.6259,8.5828,8.6172,217600.0
2009-03-18 12:50:00,10.0,10.01,9.98,9.99,275500.0,8.6172,8.6259,8.6,8.6086,275500.0
2009-03-18 12:55:00,9.99,10.09,9.99,10.08,284400.0,8.6086,8.6948,8.6086,8.6862,284400.0
2009-03-18 13:00:00,10.07,10.07,10.04,10.04,115700.0,8.6776,8.6776,8.6517,8.6517,115700.0
2009-03-18 13:05:00,10.03,10.07,10.02,10.05,89500.0,8.6431,8.6776,8.6345,8.6603,89500.0
2009-03-18 13:10:00,10.05,10.07,10.03,10.06,47800.0,8.6603,8.6776,8.6431,8.669,47800.0
2009-03-18 13:15:00,10.06,10.06,10.01,10.01,73300.0,8.669,8.669,8.6259,8.6259,73300.0
2009-03-18 13:20:00,10.01,10.06,10.01,10.06,52200.0,8.6259,8.669,8.6259,8.669,52200.0
2009-03-18 13:25:00,10.06,10.06,10.03,10.03,26300.0,8.669,8.669,8.6431,8.6431,26300.0
2009-03-18 13:30:00,10.03,10.05,10.03,10.03,25800.0,8.6431,8.6603,8.6431,8.6431,25800.0
2009-03-18 13:35:00,10.03,10.09,10.03,10.08,113200.0,8.6431,8.6948,8.6431,8.6862,113200.0
2009-03-18 13:40:00,10.09,10.12,10.08,10.12,66000.0,8.6948,8.7207,8.6862,8.7207,66000.0
2009-03-18 13:45:00,10.13,10.17,10.12,10.13,301800.0,8.7293,8.7637,8.7207,8.7293,301800.0
2009-03-18 13:50:00,10.13,10.16,10.13,10.13,35400.0,8.7293,8.7551,8.7293,8.7293,35400.0
2009-03-18 13:55:00,10.13,10.14,10.1,10.13,16300.0,8.7293,8.7379,8.7034,8.7293,16300.0
2009-03-18 14:00:00,10.12,10.14,10.11,10.13,145700.0,8.7207,8.7379,8.712,8.7293,145700.0
2009-03-18 14:05:00,10.13,10.19,10.13,10.18,191700.0,8.7293,8.781,8.7293,8.7724,191700.0
2009-03-18 14:10:00,10.18,10.22,10.16,10.21,516400.0,8.7724,8.8068,8.7551,8.7982,516400.0
2009-03-18 14:15:00,10.21,10.43,10.17,10.31,888200.0,8.7982,8.9878,8.7637,8.8844,888200.0
2009-03-18 14:20:00,10.31,10.55,10.3,10.53,702600.0,8.8844,9.0912,8.8758,9.074,702600.0
2009-03-18 14:25:00,10.53,10.56,10.46,10.52,1137200.0,9.074,9.0998,9.0136,9.0653,1137200.0
2009-03-18 14:30:00,10.55,10.67,10.55,10.62,1567100.0,9.0912,9.1946,9.0912,9.1515,1567100.0
2009-03-18 14:35:00,10.61,10.65,10.55,10.56,869700.0,9.1429,9.1774,9.0912,9.0998,869700.0
2009-03-18 14:40:00,10.56,10.78,10.53,10.78,1836100.0,9.0998,9.2894,9.074,9.2894,1836100.0
2009-03-18 14:45:00,10.78,10.82,10.66,10.82,988100.0,9.2894,9.3239,9.186,9.3239,988100.0
2009-03-18 14:50:00,10.82,10.94,10.8,10.94,1031100.0,9.3239,9.4273,9.3066,9.4273,1031100.0
2009-03-18 14:55:00,10.94,10.97,10.92,10.93,750700.0,9.4273,9.4531,9.41,9.4187,750700.0
2009-03-18 15:00:00,10.94,10.94,10.84,10.86,791800.0,9.4273,9.4273,9.3411,9.3583,791800.0
2009-03-18 15:05:00,10.86,10.87,10.78,10.82,395200.0,9.3583,9.3669,9.2894,9.3239,395200.0
2009-03-18 15:10:00,10.81,10.85,10.73,10.78,424300.0,9.3152,9.3497,9.2463,9.2894,424300.0
2009-03-18 15:15:00,10.78,10.83,10.68,10.7,311200.0,9.2894,9.3325,9.2032,9.2205,311200.0
2009-03-18 15:20:00,10.69,10.69,10.52,10.55,325800.0,9.2118,9.2118,9.0653,9.0912,325800.0
2009-03-18 15:25:00,10.55,10.62,10.54,10.6,455300.0,9.0912,9.1515,9.0826,9.1343,455300.0
2009-03-18 15:30:00,10.6,10.62,10.46,10.51,468600.0,9.1343,9.1515,9.0136,9.0567,468600.0
2009-03-18 15:35:00,10.51,10.58,10.51,10.56,340600.0,9.0567,9.117,9.0567,9.0998,340600.0
2009-03-18 15:40:00,10.55,10.62,10.55,10.56,764200.0,9.0912,9.1515,9.0912,9.0998,764200.0
2009-03-18 15:45:00,10.56,10.6,10.52,10.58,685900.0,9.0998,9.1343,9.0653,9.117,685900.0
2009-03-18 15:50:00,10.58,10.65,10.57,10.65,297900.0,9.117,9.1774,9.1084,9.1774,297900.0
2009-03-18 15:55:00,10.65,10.73,10.64,10.68,1412400.0,9.1774,9.2463,9.1688,9.2032,1412400.0
2009-03-19 09:30:00,11.05,11.1,10.85,10.89,431000.0,9.5221,9.5651,9.3497,9.3842,431000.0
2009-03-19 09:35:00,10.88,10.88,10.77,10.81,256200.0,9.3756,9.3756,9.2808,9.3152,256200.0
2009-03-19 09:40:00,10.81,10.89,10.81,10.85,294100.0,9.3152,9.3842,9.3152,9.3497,294100.0
2009-03-19 09:45:00,10.85,10.91,10.79,10.86,255400.0,9.3497,9.4014,9.298,9.3583,255400.0
2009-03-19 09:50:00,10.85,10.86,10.7,10.7,285600.0,9.3497,9.3583,9.2205,9.2205,285600.0
2009-03-19 09:55:00,10.7,10.74,10.62,10.62,285600.0,9.2205,9.2549,9.1515,9.1515,285600.0
2009-03-19 10:00:00,10.62,10.65,10.56,10.65,468000.0,9.1515,9.1774,9.0998,9.1774,468000.0
2009-03-19 10:05:00,10.65,10.65,10.49,10.49,510600.0,9.1774,9.1774,9.0395,9.0395,510600.0
2009-03-19 10:10:00,10.49,10.59,10.43,10.58,820500.0,9.0395,9.1257,8.9878,9.117,820500.0
2009-03-19 10:15:00,10.59,10.72,10.56,10.72,356400.0,9.1257,9.2377,9.0998,9.2377,356400.0
2009-03-19 10:20:00,10.71,10.74,10.65,10.66,484300.0,9.2291,9.2549,9.1774,9.186,484300.0
2009-03-19 10:25:00,10.66,10.67,10.58,10.59,208100.0,9.186,9.1946,9.117,9.1257,208100.0
2009-03-19 10:30:00,10.59,10.6,10.54,10.6,217400.0,9.1257,9.1343,9.0826,9.1343,217400.0
2009-03-19 10:35:00,10.6,10.68,10.6,10.68,245800.0,9.1343,9.2032,9.1343,9.2032,245800.0
2009-03-19 10:40:00,10.68,10.72,10.67,10.7,475900.0,9.2032,9.2377,9.1946,9.2205,475900.0
2009-03-19 10:45:00,10.7,10.71,10.69,10.69,146800.0,9.2205,9.2291,9.2118,9.2118,146800.0
2009-03-19 10:50:00,10.69,10.69,10.65,10.65,263000.0,9.2118,9.2118,9.1774,9.1774,263000.0
2009-03-19 10:55:00,10.65,10.68,10.6,10.63,101000.0,9.1774,9.2032,9.1343,9.1601,101000.0
2009-03-19 11:00:00,10.63,10.71,10.63,10.65,176600.0,9.1601,9.2291,9.1601,9.1774,176600.0
2009-03-19 11:05:00,10.65,10.69,10.62,10.62,183100.0,9.1774,9.2118,9.1515,9.1515,183100.0
2009-03-19 11:10:00,10.62,10.62,10.53,10.53,173200.0,9.1515,9.1515,9.074,9.074,173200.0
2009-03-19 11:15:00,10.53,10.58,10.52,10.57,126000.0,9.074,9.117,9.0653,9.1084,126000.0
2009-03-19 11:20:00,10.57,10.6,10.55,10.59,44400.0,9.1084,9.1343,9.0912,9.1257,44400.0
2009-03-19 11:25:00,10.6,10.6,10.5,10.5,62900.0,9.1343,9.1343,9.0481,9.0481,62900.0
2009-03-19 11:30:00,10.5,10.55,10.5,10.53,38100.0,9.0481,9.0912,9.0481,9.074,38100.0
2009-03-19 11:35:00,10.52,10.55,10.51,10.54,47900.0,9.0653,9.0912,9.0567,9.0826,47900.0
2009-03-19 11:40:00,10.53,10.53,10.48,10.48,232300.0,9.074,9.074,9.0309,9.0309,232300.0
2009-03-19 11:45:00,10.48,10.49,10.44,10.48,138900.0,9.0309,9.0395,8.9964,9.0309,138900.0
2009-03-19 11:50:00,10.48,10.49,10.43,10.46,60500.0,9.0309,9.0395,8.9878,9.0136,60500.0
2009-03-19 11:55:00,10.47,10.55,10.45,10.49,72100.0,9.0223,9.0912,9.005,9.0395,72100.0
2009-03-19 12:00:00,10.49,10.51,10.48,10.49,38600.0,9.0395,9.0567,9.0309,9.0395,38600.0
2009-03-19 12:05:00,10.49,10.5,10.47,10.48,139000.0,9.0395,9.0481,9.0223,9.0309,139000.0
2009-03-19 12:10:00,10.48,10.51,10.47,10.47,47000.0,9.0309,9.0567,9.0223,9.0223,47000.0
2009-03-19 12:15:00,10.48,10.48,10.44,10.45,19400.0,9.0309,9.0309,8.9964,9.005,19400.0
2009-03-19 12:20:00,10.44,10.46,10.4,10.46,155200.0,8.9964,9.0136,8.9619,9.0136,155200.0
2009-03-19 12:25:00,10.46,10.46,10.43,10.45,19200.0,9.0136,9.0136,8.9878,9.005,19200.0
2009-03-19 12:30:00,10.45,10.47,10.44,10.47,18500.0,9.005,9.0223,8.9964,9.0223,18500.0
2009-03-19 12:35:00,10.47,10.48,10.43,10.48,20300.0,9.0223,9.0309,8.9878,9.0309,20300.0
2009-03-19 12:40:00,10.47,10.47,10.44,10.45,98400.0,9.0223,9.0223,8.9964,9.005,98400.0
2009-03-19 12:45:00,10.44,10.46,10.43,10.44,295400.0,8.9964,9.0136,8.9878,8.9964,295400.0
2009-03-19 12:50:00,10.43,10.43,10.4,10.41,202900.0,8.9878,8.9878,8.9619,8.9706,202900.0
2009-03-19 12:55:00,10.41,10.44,10.39,10.41,238800.0,8.9706,8.9964,8.9533,8.9706,238800.0
2009-03-19 13:00:00,10.41,10.43,10.38,10.4,40200.0,8.9706,8.9878,8.9447,8.9619,40200.0
2009-03-19 13:05:00,10.41,10.42,10.38,10.39,33700.0,8.9706,8.9792,8.9447,8.9533,33700.0
2009-03-19 13:10:00,10.38,10.45,10.37,10.44,17500.0,8.9447,9.005,8.9361,8.9964,17500.0
2009-03-19 13:15:00,10.45,10.45,10.41,10.45,40600.0,9.005,9.005,8.9706,9.005,40600.0
2009-03-19 13:20:00,10.44,10.52,10.44,10.52,243700.0,8.9964,9.0653,8.9964,9.0653,243700.0
2009-03-19 13:25:00,10.52,10.56,10.52,10.56,397100.0,9.0653,9.0998,9.0653,9.0998,397100.0
2009-03-19 13:30:00,10.56,10.57,10.49,10.51,76500.0,9.0998,9.1084,9.0395,9.0567,76500.0
2009-03-19 13:35:00,10.5,10.51,10.47,10.51,21000.0,9.0481,9.0567,9.0223,9.0567,21000.0
2009-03-19 13:40:00,10.51,10.52,10.5,10.5,18500.0,9.0567,9.0653,9.0481,9.0481,18500.0
2009-03-19 13:45:00,10.51,10.54,10.51,10.54,19200.0,9.0567,9.0826,9.0567,9.0826,19200.0
2009-03-19 13:50:00,10.54,10.55,10.52,10.54,22700.0,9.0826,9.0912,9.0653,9.0826,22700.0
2009-03-19 13:55:00,10.53,10.56,10.53,10.53,26100.0,9.074,9.0998,9.074,9.074,26100.0
2009-03-19 14:00:00,10.54,10.59,10.53,10.59,45000.0,9.0826,9.1257,9.074,9.1257,45000.0
2009-03-19 14:05:00,10.6,10.61,10.57,10.58,25400.0,9.1343,9.1429,9.1084,9.117,25400.0
2009-03-19 14:10:00,10.58,10.58,10.57,10.57,17300.0,9.117,9.117,9.1084,9.1084,17300.0
2009-03-19 14:15:00,10.57,10.57,10.52,10.54,17100.0,9.1084,9.1084,9.0653,9.0826,17100.0
2009-03-19 14:20:00,10.54,10.55,10.5,10.51,25700.0,9.0826,9.0912,9.0481,9.0567,25700.0
2009-03-19 14:25:00,10.52,10.57,10.52,10.57,8500.0,9.0653,9.1084,9.0653,9.1084,8500.0
2009-03-19 14:30:00,10.56,10.56,10.53,10.56,15400.0,9.0998,9.0998,9.074,9.0998,15400.0
2009-03-19 14:35:00,10.56,10.57,10.51,10.53,31400.0,9.0998,9.1084,9.0567,9.074,31400.0
2009-03-19 14:40:00,10.53,10.53,10.45,10.48,29900.0,9.074,9.074,9.005,9.0309,29900.0
2009-03-19 14:45:00,10.48,10.49,10.46,10.46,60900.0,9.0309,9.0395,9.0136,9.0136,60900.0
2009-03-19 14:50:00,10.45,10.46,10.4,10.41,103500.0,9.005,9.0136,8.9619,8.9706,103500.0
2009-03-19 14:55:00,10.41,10.45,10.4,10.45,47700.0,8.9706,9.005,8.9619,9.005,47700.0
2009-03-19 15:00:00,10.44,10.52,10.43,10.49,31900.0,8.9964,9.0653,8.9878,9.0395,31900.0
2009-03-19 15:05:00,10.49,10.49,10.45,10.45,48100.0,9.0395,9.0395,9.005,9.005,48100.0
2009-03-19 15:10:00,10.45,10.45,10.42,10.44,23400.0,9.005,9.005,8.9792,8.9964,23400.0
2009-03-19 15:15:00,10.44,10.49,10.44,10.46,10700.0,8.9964,9.0395,8.9964,9.0136,10700.0
2009-03-19 15:20:00,10.46,10.46,10.43,10.45,28200.0,9.0136,9.0136,8.9878,9.005,28200.0
2009-03-19 15:25:00,10.45,10.45,10.41,10.44,21000.0,9.005,9.005,8.9706,8.9964,21000.0
2009-03-19 15:30:00,10.43,10.5,10.43,10.47,54400.0,8.9878,9.0481,8.9878,9.0223,54400.0
2009-03-19 15:35:00,10.46,10.48,10.42,10.43,30800.0,9.0136,9.0309,8.9792,8.9878,30800.0
2009-03-19 15:40:00,10.42,10.44,10.4,10.43,182000.0,8.9792,8.9964,8.9619,8.9878,182000.0
2009-03-19 15:45:00,10.42,10.44,10.41,10.43,241400.0,8.9792,8.9964,8.9706,8.9878,241400.0
2009-03-19 15:50:00,10.43,10.43,10.37,10.39,348300.0,8.9878,8.9878,8.9361,8.9533,348300.0
2009-03-19 15:55:00,10.39,10.41,10.36,10.37,351800.0,8.9533,8.9706,8.9275,8.9361,351800.0
2009-03-20 09:30:00,10.48,10.48,10.33,10.35,93400.0,9.075,9.075,8.9451,8.9624,93400.0
2009-03-20 09:35:00,10.35,10.35,10.24,10.24,158000.0,8.9624,8.9624,8.8672,8.8672,158000.0
2009-03-20 09:40:00,10.24,10.26,10.2,10.22,160100.0,8.8672,8.8845,8.8326,8.8499,160100.0
2009-03-20 09:45:00,10.21,10.28,10.17,10.27,450600.0,8.8412,8.9018,8.8066,8.8932,450600.0
2009-03-20 09:50:00,10.27,10.34,10.25,10.27,198400.0,8.8932,8.9538,8.8758,8.8932,198400.0
2009-03-20 09:55:00,10.27,10.28,10.18,10.19,218100.0,8.8932,8.9018,8.8152,8.8239,218100.0
2009-03-20 10:00:00,10.2,10.22,10.19,10.2,84000.0,8.8326,8.8499,8.8239,8.8326,84000.0
2009-03-20 10:05:00,10.2,10.2,10.14,10.19,84000.0,8.8326,8.8326,8.7806,8.8239,84000.0
2009-03-20 10:10:00,10.2,10.22,10.16,10.16,30000.0,8.8326,8.8499,8.7979,8.7979,30000.0
2009-03-20 10:15:00,10.16,10.21,10.16,10.18,29100.0,8.7979,8.8412,8.7979,8.8152,29100.0
2009-03-20 10:20:00,10.17,10.19,10.15,10.19,21500.0,8.8066,8.8239,8.7893,8.8239,21500.0
2009-03-20 10:25:00,10.19,10.24,10.19,10.23,107000.0,8.8239,8.8672,8.8239,8.8585,107000.0
2009-03-20 10:30:00,10.22,10.23,10.17,10.17,55300.0,8.8499,8.8585,8.8066,8.8066,55300.0
2009-03-20 10:35:00,10.18,10.18,10.09,10.09,307400.0,8.8152,8.8152,8.7373,8.7373,307400.0
2009-03-20 10:40:00,10.09,10.1,10.07,10.08,129200.0,8.7373,8.746,8.72,8.7286,129200.0
2009-03-20 10:45:00,10.08,10.12,10.06,10.09,131700.0,8.7286,8.7633,8.7113,8.7373,131700.0
2009-03-20 10:50:00,10.09,10.09,10.05,10.08,220100.0,8.7373,8.7373,8.7027,8.7286,220100.0
2009-03-20 10:55:00,10.08,10.09,10.06,10.08,129000.0,8.7286,8.7373,8.7113,8.7286,129000.0
2009-03-20 11:00:00,10.08,10.1,10.06,10.09,39900.0,8.7286,8.746,8.7113,8.7373,39900.0
2009-03-20 11:05:00,10.08,10.09,10.06,10.08,51800.0,8.7286,8.7373,8.7113,8.7286,51800.0
2009-03-20 11:10:00,10.09,10.09,10.01,10.02,193900.0,8.7373,8.7373,8.668,8.6767,193900.0
2009-03-20 11:15:00,10.01,10.04,10.01,10.03,17200.0,8.668,8.694,8.668,8.6853,17200.0
2009-03-20 11:20:00,10.03,10.03,9.97,9.98,57000.0,8.6853,8.6853,8.6334,8.642,57000.0
2009-03-20 11:25:00,9.98,10.0,9.96,9.99,69100.0,8.642,8.6594,8.6247,8.6507,69100.0
2009-03-20 11:30:00,9.99,10.03,9.98,10.03,19600.0,8.6507,8.6853,8.642,8.6853,19600.0
2009-03-20 11:35:00,10.04,10.05,10.03,10.04,39100.0,8.694,8.7027,8.6853,8.694,39100.0
2009-03-20 11:40:00,10.04,10.06,10.03,10.05,91200.0,8.694,8.7113,8.6853,8.7027,91200.0
2009-03-20 11:45:00,10.05,10.05,10.02,10.04,42100.0,8.7027,8.7027,8.6767,8.694,42100.0
2009-03-20 11:50:00,10.04,10.06,10.03,10.06,40400.0,8.694,8.7113,8.6853,8.7113,40400.0
2009-03-20 11:55:00,10.06,10.06,10.02,10.03,25900.0,8.7113,8.7113,8.6767,8.6853,25900.0
2009-03-20 12:00:00,10.03,10.03,10.01,10.03,19300.0,8.6853,8.6853,8.668,8.6853,19300.0
2009-03-20 12:05:00,10.02,10.04,10.02,10.04,12500.0,8.6767,8.694,8.6767,8.694,12500.0
2009-03-20 12:10:00,10.04,10.06,10.04,10.05,35800.0,8.694,8.7113,8.694,8.7027,35800.0
2009-03-20 12:15:00,10.05,10.07,10.03,10.07,43400.0,8.7027,8.72,8.6853,8.72,43400.0
2009-03-20 12:20:00,10.07,10.07,10.04,10.05,12700.0,8.72,8.72,8.694,8.7027,12700.0
2009-03-20 12:25:00,10.04,10.05,10.03,10.05,8100.0,8.694,8.7027,8.6853,8.7027,8100.0
2009-03-20 12:30:00,10.05,10.09,10.04,10.08,9900.0,8.7027,8.7373,8.694,8.7286,9900.0
2009-03-20 12:35:00,10.09,10.09,10.07,10.07,26900.0,8.7373,8.7373,8.72,8.72,26900.0
2009-03-20 12:40:00,10.06,10.07,10.04,10.06,29900.0,8.7113,8.72,8.694,8.7113,29900.0
2009-03-20 12:45:00,10.07,10.07,10.04,10.04,16200.0,8.72,8.72,8.694,8.694,16200.0
2009-03-20 12:50:00,10.03,10.03,9.98,10.01,113600.0,8.6853,8.6853,8.642,8.668,113600.0
2009-03-20 12:55:00,10.02,10.02,9.98,10.02,20300.0,8.6767,8.6767,8.642,8.6767,20300.0
2009-03-20 13:00:00,10.02,10.02,9.99,9.99,27100.0,8.6767,8.6767,8.6507,8.6507,27100.0
2009-03-20 13:05:00,9.99,9.99,9.97,9.98,3700.0,8.6507,8.6507,8.6334,8.642,3700.0
2009-03-20 13:10:00,9.97,9.98,9.97,9.98,7200.0,8.6334,8.642,8.6334,8.642,7200.0
2009-03-20 13:15:00,9.98,9.98,9.97,9.97,14200.0,8.642,8.642,8.6334,8.6334,14200.0
2009-03-20 13:20:00,9.97,9.97,9.93,9.94,23400.0,8.6334,8.6334,8.5987,8.6074,23400.0
2009-03-20 13:25:00,9.94,9.95,9.92,9.93,138700.0,8.6074,8.6161,8.5901,8.5987,138700.0
2009-03-20 13:30:00,9.93,9.95,9.92,9.93,214700.0,8.5987,8.6161,8.5901,8.5987,214700.0
2009-03-20 13:35:00,9.93,9.93,9.9,9.9,57100.0,8.5987,8.5987,8.5728,8.5728,57100.0
2009-03-20 13:40:00,9.89,9.89,9.87,9.89,284000.0,8.5641,8.5641,8.5468,8.5641,284000.0
2009-03-20 13:45:00,9.89,9.89,9.8,9.82,647000.0,8.5641,8.5641,8.4862,8.5035,647000.0
2009-03-20 13:50:00,9.83,9.85,9.82,9.83,36400.0,8.5122,8.5295,8.5035,8.5122,36400.0
2009-03-20 13:55:00,9.82,9.85,9.81,9.82,175500.0,8.5035,8.5295,8.4948,8.5035,175500.0
2009-03-20 14:00:00,9.82,9.83,9.79,9.8,317400.0,8.5035,8.5122,8.4775,8.4862,317400.0
2009-03-20 14:05:00,9.8,9.8,9.72,9.75,892400.0,8.4862,8.4862,8.4169,8.4429,892400.0
2009-03-20 14:10:00,9.75,9.76,9.73,9.76,488200.0,8.4429,8.4515,8.4256,8.4515,488200.0
2009-03-20 14:15:00,9.77,9.81,9.77,9.79,123900.0,8.4602,8.4948,8.4602,8.4775,123900.0
2009-03-20 14:20:00,9.79,9.8,9.79,9.8,81000.0,8.4775,8.4862,8.4775,8.4862,81000.0
2009-03-20 14:25:00,9.8,9.85,9.8,9.85,103700.0,8.4862,8.5295,8.4862,8.5295,103700.0
2009-03-20 14:30:00,9.85,9.88,9.85,9.87,37800.0,8.5295,8.5555,8.5295,8.5468,37800.0
2009-03-20 14:35:00,9.86,9.87,9.84,9.87,179300.0,8.5381,8.5468,8.5208,8.5468,179300.0
2009-03-20 14:40:00,9.86,9.86,9.82,9.84,40900.0,8.5381,8.5381,8.5035,8.5208,40900.0
2009-03-20 14:45:00,9.84,9.86,9.84,9.86,21200.0,8.5208,8.5381,8.5208,8.5381,21200.0
2009-03-20 14:50:00,9.85,9.85,9.84,9.85,20600.0,8.5295,8.5295,8.5208,8.5295,20600.0
2009-03-20 14:55:00,9.85,9.9,9.85,9.88,74900.0,8.5295,8.5728,8.5295,8.5555,74900.0
2009-03-20 15:00:00,9.89,9.92,9.89,9.91,68300.0,8.5641,8.5901,8.5641,8.5814,68300.0
2009-03-20 15:05:00,9.91,10.0,9.91,9.93,96200.0,8.5814,8.6594,8.5814,8.5987,96200.0
2009-03-20 15:10:00,9.94,9.97,9.94,9.95,49100.0,8.6074,8.6334,8.6074,8.6161,49100.0
2009-03-20 15:15:00,9.94,9.95,9.93,9.94,33300.0,8.6074,8.6161,8.5987,8.6074,33300.0
2009-03-20 15:20:00,9.94,9.98,9.9,9.98,276200.0,8.6074,8.642,8.5728,8.642,276200.0
2009-03-20 15:25:00,9.99,9.99,9.94,9.95,147200.0,8.6507,8.6507,8.6074,8.6161,147200.0
2009-03-20 15:30:00,9.96,9.97,9.94,9.97,267000.0,8.6247,8.6334,8.6074,8.6334,267000.0
2009-03-20 15:35:00,9.98,9.99,9.91,9.91,129600.0,8.642,8.6507,8.5814,8.5814,129600.0
2009-03-20 15:40:00,9.92,9.94,9.9,9.94,325700.0,8.5901,8.6074,8.5728,8.6074,325700.0
2009-03-20 15:45:00,9.94,9.94,9.87,9.87,158100.0,8.6074,8.6074,8.5468,8.5468,158100.0
2009-03-20 15:50:00,9.88,9.88,9.84,9.85,372200.0,8.5555,8.5555,8.5208,8.5295,372200.0
2009-03-20 15:55:00,9.85,9.88,9.84,9.87,335100.0,8.5295,8.5555,8.5208,8.5468,335100.0
2009-03-23 09:30:00,10.28,10.28,10.12,10.13,169600.0,8.9018,8.9018,8.7633,8.7719,169600.0
2009-03-23 09:35:00,10.13,10.18,10.01,10.12,181000.0,8.7719,8.8152,8.668,8.7633,181000.0
2009-03-23 09:40:00,10.13,10.19,10.1,10.14,464600.0,8.7719,8.8239,8.746,8.7806,464600.0
2009-03-23 09:45:00,10.14,10.23,10.12,10.13,593200.0,8.7806,8.8585,8.7633,8.7719,593200.0
2009-03-23 09:50:00,10.13,10.18,10.09,10.13,99800.0,8.7719,8.8152,8.7373,8.7719,99800.0
2009-03-23 09:55:00,10.14,10.19,10.12,10.19,89100.0,8.7806,8.8239,8.7633,8.8239,89100.0
2009-03-23 10:00:00,10.2,10.43,10.2,10.38,1499900.0,8.8326,9.0317,8.8326,8.9884,1499900.0
2009-03-23 10:05:00,10.38,10.39,10.32,10.36,430500.0,8.9884,8.9971,8.9365,8.9711,430500.0
2009-03-23 10:10:00,10.35,10.46,10.31,10.44,786200.0,8.9624,9.0577,8.9278,9.0404,786200.0
2009-03-23 10:15:00,10.44,10.53,10.43,10.5,562200.0,9.0404,9.1183,9.0317,9.0923,562200.0
2009-03-23 10:20:00,10.51,10.52,10.45,10.45,120800.0,9.101,9.1096,9.049,9.049,120800.0
2009-03-23 10:25:00,10.45,10.49,10.39,10.4,102000.0,9.049,9.0837,8.9971,9.0057,102000.0
2009-03-23 10:30:00,10.41,10.41,10.37,10.38,263400.0,9.0144,9.0144,8.9798,8.9884,263400.0
2009-03-23 10:35:00,10.39,10.44,10.36,10.37,498900.0,8.9971,9.0404,8.9711,8.9798,498900.0
2009-03-23 10:40:00,10.37,10.38,10.31,10.33,272500.0,8.9798,8.9884,8.9278,8.9451,272500.0
2009-03-23 10:45:00,10.34,10.35,10.28,10.3,308200.0,8.9538,8.9624,8.9018,8.9191,308200.0
2009-03-23 10:50:00,10.3,10.37,10.3,10.37,152900.0,8.9191,8.9798,8.9191,8.9798,152900.0
2009-03-23 10:55:00,10.37,10.43,10.37,10.43,50700.0,8.9798,9.0317,8.9798,9.0317,50700.0
2009-03-23 11:00:00,10.43,10.45,10.43,10.43,58800.0,9.0317,9.049,9.0317,9.0317,58800.0
2009-03-23 11:05:00,10.43,10.45,10.42,10.43,36900.0,9.0317,9.049,9.0231,9.0317,36900.0
2009-03-23 11:10:00,10.44,10.44,10.41,10.42,26000.0,9.0404,9.0404,9.0144,9.0231,26000.0
2009-03-23 11:15:00,10.43,10.45,10.42,10.45,73100.0,9.0317,9.049,9.0231,9.049,73100.0
2009-03-23 11:20:00,10.45,10.46,10.43,10.44,151700.0,9.049,9.0577,9.0317,9.0404,151700.0
2009-03-23 11:25:00,10.44,10.44,10.42,10.42,48100.0,9.0404,9.0404,9.0231,9.0231,48100.0
2009-03-23 11:30:00,10.43,10.47,10.43,10.46,62700.0,9.0317,9.0664,9.0317,9.0577,62700.0
2009-03-23 11:35:00,10.46,10.46,10.42,10.43,40600.0,9.0577,9.0577,9.0231,9.0317,40600.0
2009-03-23 11:40:00,10.42,10.45,10.42,10.43,34400.0,9.0231,9.049,9.0231,9.0317,34400.0
2009-03-23 11:45:00,10.44,10.48,10.44,10.46,43900.0,9.0404,9.075,9.0404,9.0577,43900.0
2009-03-23 11:50:00,10.47,10.52,10.47,10.52,102800.0,9.0664,9.1096,9.0664,9.1096,102800.0
2009-03-23 11:55:00,10.52,10.58,10.52,10.56,162100.0,9.1096,9.1616,9.1096,9.1443,162100.0
2009-03-23 12:00:00,10.56,10.58,10.54,10.57,233000.0,9.1443,9.1616,9.127,9.1529,233000.0
2009-03-23 12:05:00,10.57,10.61,10.57,10.61,314100.0,9.1529,9.1876,9.1529,9.1876,314100.0
2009-03-23 12:10:00,10.61,10.62,10.59,10.59,231200.0,9.1876,9.1962,9.1703,9.1703,231200.0
2009-03-23 12:15:00,10.59,10.6,10.58,10.58,177100.0,9.1703,9.1789,9.1616,9.1616,177100.0
2009-03-23 12:20:00,10.58,10.58,10.54,10.56,34000.0,9.1616,9.1616,9.127,9.1443,34000.0
2009-03-23 12:25:00,10.55,10.58,10.55,10.57,87200.0,9.1356,9.1616,9.1356,9.1529,87200.0
2009-03-23 12:30:00,10.57,10.59,10.57,10.57,85800.0,9.1529,9.1703,9.1529,9.1529,85800.0
2009-03-23 12:35:00,10.57,10.58,10.56,10.57,51600.0,9.1529,9.1616,9.1443,9.1529,51600.0
2009-03-23 12:40:00,10.57,10.57,10.54,10.54,24000.0,9.1529,9.1529,9.127,9.127,24000.0
2009-03-23 12:45:00,10.53,10.54,10.52,10.53,14000.0,9.1183,9.127,9.1096,9.1183,14000.0
2009-03-23 12:50:00,10.53,10.54,10.52,10.53,34100.0,9.1183,9.127,9.1096,9.1183,34100.0
2009-03-23 12:55:00,10.53,10.54,10.51,10.52,152100.0,9.1183,9.127,9.101,9.1096,152100.0
2009-03-23 13:00:00,10.51,10.51,10.46,10.48,100100.0,9.101,9.101,9.0577,9.075,100100.0
2009-03-23 13:05:00,10.48,10.5,10.48,10.5,25100.0,9.075,9.0923,9.075,9.0923,25100.0
2009-03-23 13:10:00,10.51,10.6,10.51,10.6,197100.0,9.101,9.1789,9.101,9.1789,197100.0
2009-03-23 13:15:00,10.6,10.6,10.56,10.56,41700.0,9.1789,9.1789,9.1443,9.1443,41700.0
2009-03-23 13:20:00,10.57,10.58,10.55,10.55,21500.0,9.1529,9.1616,9.1356,9.1356,21500.0
2009-03-23 13:25:00,10.54,10.54,10.46,10.48,106200.0,9.127,9.127,9.0577,9.075,106200.0
2009-03-23 13:30:00,10.49,10.5,10.47,10.47,37200.0,9.0837,9.0923,9.0664,9.0664,37200.0
2009-03-23 13:35:00,10.46,10.48,10.44,10.46,55300.0,9.0577,9.075,9.0404,9.0577,55300.0
2009-03-23 13:40:00,10.46,10.48,10.45,10.48,51300.0,9.0577,9.075,9.049,9.075,51300.0
2009-03-23 13:45:00,10.48,10.51,10.47,10.51,61000.0,9.075,9.101,9.0664,9.101,61000.0
2009-03-23 13:50:00,10.5,10.51,10.49,10.51,23500.0,9.0923,9.101,9.0837,9.101,23500.0
2009-03-23 13:55:00,10.5,10.5,10.46,10.47,27300.0,9.0923,9.0923,9.0577,9.0664,27300.0
2009-03-23 14:00:00,10.49,10.53,10.49,10.52,28600.0,9.0837,9.1183,9.0837,9.1096,28600.0
2009-03-23 14:05:00,10.51,10.52,10.5,10.51,52000.0,9.101,9.1096,9.0923,9.101,52000.0
2009-03-23 14:10:00,10.52,10.52,10.47,10.48,37800.0,9.1096,9.1096,9.0664,9.075,37800.0
2009-03-23 14:15:00,10.48,10.49,10.47,10.49,34500.0,9.075,9.0837,9.0664,9.0837,34500.0
2009-03-23 14:20:00,10.49,10.51,10.49,10.51,25600.0,9.0837,9.101,9.0837,9.101,25600.0
2009-03-23 14:25:00,10.51,10.54,10.51,10.54,32600.0,9.101,9.127,9.101,9.127,32600.0
2009-03-23 14:30:00,10.53,10.57,10.53,10.55,25100.0,9.1183,9.1529,9.1183,9.1356,25100.0
2009-03-23 14:35:00,10.56,10.59,10.56,10.58,129600.0,9.1443,9.1703,9.1443,9.1616,129600.0
2009-03-23 14:40:00,10.59,10.59,10.55,10.58,84700.0,9.1703,9.1703,9.1356,9.1616,84700.0
2009-03-23 14:45:00,10.58,10.63,10.58,10.63,168000.0,9.1616,9.2049,9.1616,9.2049,168000.0
2009-03-23 14:50:00,10.63,10.67,10.62,10.67,170800.0,9.2049,9.2395,9.1962,9.2395,170800.0
2009-03-23 14:55:00,10.66,10.71,10.65,10.71,156700.0,9.2309,9.2742,9.2222,9.2742,156700.0
2009-03-23 15:00:00,10.7,10.76,10.67,10.75,793800.0,9.2655,9.3175,9.2395,9.3088,793800.0
2009-03-23 15:05:00,10.75,10.76,10.73,10.74,470800.0,9.3088,9.3175,9.2915,9.3002,470800.0
2009-03-23 15:10:00,10.73,10.78,10.73,10.78,172200.0,9.2915,9.3348,9.2915,9.3348,172200.0
2009-03-23 15:15:00,10.78,10.82,10.78,10.81,399500.0,9.3348,9.3694,9.3348,9.3608,399500.0
2009-03-23 15:20:00,10.81,10.81,10.79,10.8,72900.0,9.3608,9.3608,9.3435,9.3521,72900.0
2009-03-23 15:25:00,10.8,10.8,10.76,10.79,238700.0,9.3521,9.3521,9.3175,9.3435,238700.0
2009-03-23 15:30:00,10.8,10.85,10.78,10.79,740600.0,9.3521,9.3954,9.3348,9.3435,740600.0
2009-03-23 15:35:00,10.78,10.82,10.78,10.82,113100.0,9.3348,9.3694,9.3348,9.3694,113100.0
2009-03-23 15:40:00,10.82,10.85,10.81,10.84,335900.0,9.3694,9.3954,9.3608,9.3867,335900.0
2009-03-23 15:45:00,10.85,10.87,10.84,10.87,324700.0,9.3954,9.4127,9.3867,9.4127,324700.0
2009-03-23 15:50:00,10.88,10.92,10.87,10.91,484400.0,9.4214,9.456,9.4127,9.4474,484400.0
2009-03-23 15:55:00,10.92,10.92,10.89,10.9,499700.0,9.456,9.456,9.43,9.4387,499700.0
2009-03-24 09:30:00,10.86,10.86,10.73,10.81,78000.0,9.4041,9.4041,9.2915,9.3608,78000.0
2009-03-24 09:35:00,10.81,10.86,10.74,10.85,167700.0,9.3608,9.4041,9.3002,9.3954,167700.0
2009-03-24 09:40:00,10.84,10.91,10.79,10.9,79900.0,9.3867,9.4474,9.3435,9.4387,79900.0
2009-03-24 09:45:00,10.9,10.91,10.83,10.89,130900.0,9.4387,9.4474,9.3781,9.43,130900.0
2009-03-24 09:50:00,10.89,10.95,10.88,10.93,377900.0,9.43,9.482,9.4214,9.4647,377900.0
2009-03-24 09:55:00,10.93,10.97,10.89,10.91,299800.0,9.4647,9.4993,9.43,9.4474,299800.0
2009-03-24 10:00:00,10.92,11.03,10.91,11.01,367100.0,9.456,9.5513,9.4474,9.534,367100.0
2009-03-24 10:05:00,11.0,11.03,10.97,11.01,199600.0,9.5253,9.5513,9.4993,9.534,199600.0
2009-03-24 10:10:00,11.01,11.04,10.99,10.99,172400.0,9.534,9.5599,9.5166,9.5166,172400.0
2009-03-24 10:15:00,10.98,11.02,10.93,10.93,103300.0,9.508,9.5426,9.4647,9.4647,103300.0
2009-03-24 10:20:00,10.93,10.93,10.88,10.88,147200.0,9.4647,9.4647,9.4214,9.4214,147200.0
2009-03-24 10:25:00,10.88,10.94,10.85,10.85,78900.0,9.4214,9.4733,9.3954,9.3954,78900.0
2009-03-24 10:30:00,10.85,10.85,10.81,10.85,120300.0,9.3954,9.3954,9.3608,9.3954,120300.0
2009-03-24 10:35:00,10.85,10.86,10.79,10.8,87000.0,9.3954,9.4041,9.3435,9.3521,87000.0
2009-03-24 10:40:00,10.81,10.85,10.81,10.81,76200.0,9.3608,9.3954,9.3608,9.3608,76200.0
2009-03-24 10:45:00,10.8,10.8,10.77,10.8,59000.0,9.3521,9.3521,9.3261,9.3521,59000.0
2009-03-24 10:50:00,10.8,10.86,10.8,10.83,80900.0,9.3521,9.4041,9.3521,9.3781,80900.0
2009-03-24 10:55:00,10.83,10.85,10.83,10.84,40900.0,9.3781,9.3954,9.3781,9.3867,40900.0
2009-03-24 11:00:00,10.83,10.85,10.79,10.83,100600.0,9.3781,9.3954,9.3435,9.3781,100600.0
2009-03-24 11:05:00,10.83,10.85,10.83,10.84,30700.0,9.3781,9.3954,9.3781,9.3867,30700.0
2009-03-24 11:10:00,10.84,10.86,10.82,10.86,47200.0,9.3867,9.4041,9.3694,9.4041,47200.0
2009-03-24 11:15:00,10.85,10.85,10.82,10.85,36700.0,9.3954,9.3954,9.3694,9.3954,36700.0
2009-03-24 11:20:00,10.85,10.94,10.85,10.94,45900.0,9.3954,9.4733,9.3954,9.4733,45900.0
2009-03-24 11:25:00,10.94,10.97,10.93,10.94,69100.0,9.4733,9.4993,9.4647,9.4733,69100.0
2009-03-24 11:30:00,10.95,10.95,10.93,10.94,40800.0,9.482,9.482,9.4647,9.4733,40800.0
2009-03-24 11:35:00,10.94,11.0,10.93,11.0,149600.0,9.4733,9.5253,9.4647,9.5253,149600.0
2009-03-24 11:40:00,11.0,11.01,10.93,10.93,110900.0,9.5253,9.534,9.4647,9.4647,110900.0
2009-03-24 11:45:00,10.93,10.93,10.89,10.91,212300.0,9.4647,9.4647,9.43,9.4474,212300.0
2009-03-24 11:50:00,10.91,10.94,10.86,10.89,57700.0,9.4474,9.4733,9.4041,9.43,57700.0
2009-03-24 11:55:00,10.88,10.88,10.86,10.87,45000.0,9.4214,9.4214,9.4041,9.4127,45000.0
2009-03-24 12:00:00,10.86,10.86,10.84,10.85,79300.0,9.4041,9.4041,9.3867,9.3954,79300.0
2009-03-24 12:05:00,10.84,10.85,10.83,10.83,40200.0,9.3867,9.3954,9.3781,9.3781,40200.0
2009-03-24 12:10:00,10.82,10.85,10.81,10.85,28800.0,9.3694,9.3954,9.3608,9.3954,28800.0
2009-03-24 12:15:00,10.85,10.86,10.85,10.85,14000.0,9.3954,9.4041,9.3954,9.3954,14000.0
2009-03-24 12:20:00,10.85,10.86,10.84,10.85,51800.0,9.3954,9.4041,9.3867,9.3954,51800.0
2009-03-24 12:25:00,10.84,10.87,10.84,10.87,27100.0,9.3867,9.4127,9.3867,9.4127,27100.0
2009-03-24 12:30:00,10.87,10.89,10.87,10.87,66900.0,9.4127,9.43,9.4127,9.4127,66900.0
2009-03-24 12:35:00,10.88,10.88,10.84,10.84,43600.0,9.4214,9.4214,9.3867,9.3867,43600.0
2009-03-24 12:40:00,10.84,10.86,10.84,10.86,48100.0,9.3867,9.4041,9.3867,9.4041,48100.0
2009-03-24 12:45:00,10.86,10.9,10.86,10.9,32200.0,9.4041,9.4387,9.4041,9.4387,32200.0
2009-03-24 12:50:00,10.9,10.95,10.9,10.95,115000.0,9.4387,9.482,9.4387,9.482,115000.0
2009-03-24 12:55:00,10.95,10.97,10.94,10.95,43100.0,9.482,9.4993,9.4733,9.482,43100.0
2009-03-24 13:00:00,10.96,10.96,10.94,10.94,81000.0,9.4907,9.4907,9.4733,9.4733,81000.0
2009-03-24 13:05:00,10.94,10.95,10.92,10.95,29900.0,9.4733,9.482,9.456,9.482,29900.0
2009-03-24 13:10:00,10.96,10.97,10.93,10.96,47500.0,9.4907,9.4993,9.4647,9.4907,47500.0
2009-03-24 13:15:00,10.97,11.01,10.96,10.99,48900.0,9.4993,9.534,9.4907,9.5166,48900.0
2009-03-24 13:20:00,11.0,11.01,10.99,10.99,27100.0,9.5253,9.534,9.5166,9.5166,27100.0
2009-03-24 13:25:00,11.0,11.02,11.0,11.01,40300.0,9.5253,9.5426,9.5253,9.534,40300.0
2009-03-24 13:30:00,11.0,11.01,10.98,10.98,39300.0,9.5253,9.534,9.508,9.508,39300.0
2009-03-24 13:35:00,10.98,10.99,10.95,10.97,81100.0,9.508,9.5166,9.482,9.4993,81100.0
2009-03-24 13:40:00,10.98,11.0,10.97,10.99,98000.0,9.508,9.5253,9.4993,9.5166,98000.0
2009-03-24 13:45:00,10.99,10.99,10.95,10.96,46200.0,9.5166,9.5166,9.482,9.4907,46200.0
2009-03-24 13:50:00,10.96,10.97,10.94,10.94,59800.0,9.4907,9.4993,9.4733,9.4733,59800.0
2009-03-24 13:55:00,10.94,10.98,10.94,10.98,59500.0,9.4733,9.508,9.4733,9.508,59500.0
2009-03-24 14:00:00,10.99,10.99,10.96,10.97,63100.0,9.5166,9.5166,9.4907,9.4993,63100.0
2009-03-24 14:05:00,10.97,11.01,10.97,11.01,66600.0,9.4993,9.534,9.4993,9.534,66600.0
2009-03-24 14:10:00,11.01,11.05,11.0,11.02,185000.0,9.534,9.5686,9.5253,9.5426,185000.0
2009-03-24 14:15:00,11.02,11.05,11.01,11.05,62700.0,9.5426,9.5686,9.534,9.5686,62700.0
2009-03-24 14:20:00,11.05,11.12,11.05,11.11,374200.0,9.5686,9.6292,9.5686,9.6206,374200.0
2009-03-24 14:25:00,11.11,11.12,11.05,11.06,87900.0,9.6206,9.6292,9.5686,9.5773,87900.0
2009-03-24 14:30:00,11.05,11.07,11.02,11.03,76900.0,9.5686,9.5859,9.5426,9.5513,76900.0
2009-03-24 14:35:00,11.03,11.05,11.03,11.04,65100.0,9.5513,9.5686,9.5513,9.5599,65100.0
2009-03-24 14:40:00,11.04,11.07,11.04,11.05,53100.0,9.5599,9.5859,9.5599,9.5686,53100.0
2009-03-24 14:45:00,11.05,11.05,11.03,11.04,45200.0,9.5686,9.5686,9.5513,9.5599,45200.0
2009-03-24 14:50:00,11.04,11.05,10.93,10.95,205800.0,9.5599,9.5686,9.4647,9.482,205800.0
2009-03-24 14:55:00,10.94,10.97,10.94,10.97,44100.0,9.4733,9.4993,9.4733,9.4993,44100.0
2009-03-24 15:00:00,10.97,10.99,10.96,10.96,84700.0,9.4993,9.5166,9.4907,9.4907,84700.0
2009-03-24 15:05:00,10.95,10.96,10.87,10.88,71700.0,9.482,9.4907,9.4127,9.4214,71700.0
2009-03-24 15:10:00,10.88,10.9,10.87,10.87,85300.0,9.4214,9.4387,9.4127,9.4127,85300.0
2009-03-24 15:15:00,10.87,10.91,10.87,10.88,91000.0,9.4127,9.4474,9.4127,9.4214,91000.0
2009-03-24 15:20:00,10.89,10.92,10.88,10.88,103200.0,9.43,9.456,9.4214,9.4214,103200.0
2009-03-24 15:25:00,10.88,10.89,10.87,10.89,41900.0,9.4214,9.43,9.4127,9.43,41900.0
2009-03-24 15:30:00,10.89,10.89,10.85,10.88,95000.0,9.43,9.43,9.3954,9.4214,95000.0
2009-03-24 15:35:00,10.89,10.94,10.89,10.92,241600.0,9.43,9.4733,9.43,9.456,241600.0
2009-03-24 15:40:00,10.92,10.92,10.86,10.87,102900.0,9.456,9.456,9.4041,9.4127,102900.0
2009-03-24 15:45:00,10.87,10.89,10.83,10.83,148600.0,9.4127,9.43,9.3781,9.3781,148600.0
2009-03-24 15:50:00,10.83,10.84,10.79,10.8,215500.0,9.3781,9.3867,9.3435,9.3521,215500.0
2009-03-24 15:55:00,10.79,10.8,10.74,10.77,324700.0,9.3435,9.3521,9.3002,9.3261,324700.0
2009-03-25 09:30:00,10.95,11.03,10.87,11.03,127700.0,9.482,9.5513,9.4127,9.5513,127700.0
2009-03-25 09:35:00,11.03,11.03,10.95,11.01,183300.0,9.5513,9.5513,9.482,9.534,183300.0
2009-03-25 09:40:00,11.0,11.12,11.0,11.1,219300.0,9.5253,9.6292,9.5253,9.6119,219300.0
2009-03-25 09:45:00,11.1,11.11,11.07,11.11,259400.0,9.6119,9.6206,9.5859,9.6206,259400.0
2009-03-25 09:50:00,11.12,11.18,11.11,11.18,165800.0,9.6292,9.6812,9.6206,9.6812,165800.0
2009-03-25 09:55:00,11.17,11.25,11.17,11.24,328200.0,9.6725,9.7418,9.6725,9.7331,328200.0
2009-03-25 10:00:00,11.24,11.51,11.24,11.5,1378900.0,9.7331,9.9669,9.7331,9.9583,1378900.0
2009-03-25 10:05:00,11.5,11.64,11.47,11.64,810500.0,9.9583,10.0795,9.9323,10.0795,810500.0
2009-03-25 10:10:00,11.64,11.64,11.52,11.55,548900.0,10.0795,10.0795,9.9756,10.0016,548900.0
2009-03-25 10:15:00,11.56,11.58,11.48,11.57,271300.0,10.0102,10.0275,9.9409,10.0189,271300.0
2009-03-25 10:20:00,11.58,11.58,11.44,11.48,287400.0,10.0275,10.0275,9.9063,9.9409,287400.0
2009-03-25 10:25:00,11.49,11.52,11.46,11.48,230800.0,9.9496,9.9756,9.9236,9.9409,230800.0
2009-03-25 10:30:00,11.48,11.55,11.47,11.55,294500.0,9.9409,10.0016,9.9323,10.0016,294500.0
2009-03-25 10:35:00,11.55,11.67,11.54,11.66,396000.0,10.0016,10.1055,9.9929,10.0968,396000.0
2009-03-25 10:40:00,11.66,11.66,11.6,11.6,364000.0,10.0968,10.0968,10.0449,10.0449,364000.0
2009-03-25 10:45:00,11.6,11.63,11.55,11.56,180200.0,10.0449,10.0708,10.0016,10.0102,180200.0
2009-03-25 10:50:00,11.57,11.6,11.57,11.58,90800.0,10.0189,10.0449,10.0189,10.0275,90800.0
2009-03-25 10:55:00,11.58,11.6,11.52,11.52,245800.0,10.0275,10.0449,9.9756,9.9756,245800.0
2009-03-25 11:00:00,11.52,11.54,11.51,11.53,153100.0,9.9756,9.9929,9.9669,9.9842,153100.0
2009-03-25 11:05:00,11.52,11.56,11.5,11.54,240200.0,9.9756,10.0102,9.9583,9.9929,240200.0
2009-03-25 11:10:00,11.53,11.57,11.48,11.49,285200.0,9.9842,10.0189,9.9409,9.9496,285200.0
2009-03-25 11:15:00,11.48,11.5,11.44,11.45,398200.0,9.9409,9.9583,9.9063,9.915,398200.0
2009-03-25 11:20:00,11.46,11.46,11.4,11.43,342900.0,9.9236,9.9236,9.8717,9.8977,342900.0
2009-03-25 11:25:00,11.43,11.45,11.41,11.44,194900.0,9.8977,9.915,9.8803,9.9063,194900.0
2009-03-25 11:30:00,11.44,11.47,11.42,11.42,146400.0,9.9063,9.9323,9.889,9.889,146400.0
2009-03-25 11:35:00,11.42,11.46,11.39,11.45,552200.0,9.889,9.9236,9.863,9.915,552200.0
2009-03-25 11:40:00,11.46,11.46,11.42,11.45,181800.0,9.9236,9.9236,9.889,9.915,181800.0
2009-03-25 11:45:00,11.46,11.53,11.46,11.52,263500.0,9.9236,9.9842,9.9236,9.9756,263500.0
2009-03-25 11:50:00,11.52,11.52,11.49,11.52,207900.0,9.9756,9.9756,9.9496,9.9756,207900.0
2009-03-25 11:55:00,11.51,11.54,11.5,11.51,61000.0,9.9669,9.9929,9.9583,9.9669,61000.0
2009-03-25 12:00:00,11.51,11.57,11.49,11.55,163200.0,9.9669,10.0189,9.9496,10.0016,163200.0
2009-03-25 12:05:00,11.55,11.6,11.55,11.57,157900.0,10.0016,10.0449,10.0016,10.0189,157900.0
2009-03-25 12:10:00,11.57,11.58,11.55,11.57,214900.0,10.0189,10.0275,10.0016,10.0189,214900.0
2009-03-25 12:15:00,11.57,11.57,11.48,11.48,458800.0,10.0189,10.0189,9.9409,9.9409,458800.0
2009-03-25 12:20:00,11.48,11.51,11.43,11.44,315700.0,9.9409,9.9669,9.8977,9.9063,315700.0
2009-03-25 12:25:00,11.45,11.47,11.43,11.44,282100.0,9.915,9.9323,9.8977,9.9063,282100.0
2009-03-25 12:30:00,11.45,11.46,11.4,11.4,44900.0,9.915,9.9236,9.8717,9.8717,44900.0
2009-03-25 12:35:00,11.41,11.44,11.4,11.42,100400.0,9.8803,9.9063,9.8717,9.889,100400.0
2009-03-25 12:40:00,11.41,11.42,11.39,11.4,108700.0,9.8803,9.889,9.863,9.8717,108700.0
2009-03-25 12:45:00,11.4,11.41,11.37,11.39,33800.0,9.8717,9.8803,9.8457,9.863,33800.0
2009-03-25 12:50:00,11.38,11.38,11.31,11.33,172000.0,9.8544,9.8544,9.7937,9.8111,172000.0
2009-03-25 12:55:00,11.34,11.39,11.34,11.35,136700.0,9.8197,9.863,9.8197,9.8284,136700.0
2009-03-25 13:00:00,11.35,11.44,11.35,11.41,223200.0,9.8284,9.9063,9.8284,9.8803,223200.0
2009-03-25 13:05:00,11.41,11.42,11.36,11.36,156500.0,9.8803,9.889,9.837,9.837,156500.0
2009-03-25 13:10:00,11.37,11.37,11.3,11.3,163000.0,9.8457,9.8457,9.7851,9.7851,163000.0
2009-03-25 13:15:00,11.3,11.31,11.24,11.25,233400.0,9.7851,9.7937,9.7331,9.7418,233400.0
2009-03-25 13:20:00,11.26,11.27,11.2,11.22,190000.0,9.7504,9.7591,9.6985,9.7158,190000.0
2009-03-25 13:25:00,11.21,11.23,11.12,11.14,378300.0,9.7071,9.7245,9.6292,9.6465,378300.0
2009-03-25 13:30:00,11.14,11.16,11.13,11.14,120500.0,9.6465,9.6638,9.6379,9.6465,120500.0
2009-03-25 13:35:00,11.14,11.14,11.09,11.09,85500.0,9.6465,9.6465,9.6032,9.6032,85500.0
2009-03-25 13:40:00,11.09,11.09,11.01,11.03,105400.0,9.6032,9.6032,9.534,9.5513,105400.0
2009-03-25 13:45:00,11.03,11.04,10.99,11.02,508300.0,9.5513,9.5599,9.5166,9.5426,508300.0
2009-03-25 13:50:00,11.01,11.09,11.0,11.09,36700.0,9.534,9.6032,9.5253,9.6032,36700.0
2009-03-25 13:55:00,11.09,11.1,10.98,10.98,154500.0,9.6032,9.6119,9.508,9.508,154500.0
2009-03-25 14:00:00,10.98,10.99,10.84,10.86,232000.0,9.508,9.5166,9.3867,9.4041,232000.0
2009-03-25 14:05:00,10.85,10.88,10.76,10.79,380900.0,9.3954,9.4214,9.3175,9.3435,380900.0
2009-03-25 14:10:00,10.79,10.87,10.78,10.87,387400.0,9.3435,9.4127,9.3348,9.4127,387400.0
2009-03-25 14:15:00,10.87,10.88,10.81,10.84,163000.0,9.4127,9.4214,9.3608,9.3867,163000.0
2009-03-25 14:20:00,10.85,10.88,10.8,10.86,121100.0,9.3954,9.4214,9.3521,9.4041,121100.0
2009-03-25 14:25:00,10.85,10.9,10.84,10.84,123600.0,9.3954,9.4387,9.3867,9.3867,123600.0
2009-03-25 14:30:00,10.84,10.84,10.76,10.79,711900.0,9.3867,9.3867,9.3175,9.3435,711900.0
2009-03-25 14:35:00,10.78,10.8,10.73,10.73,62500.0,9.3348,9.3521,9.2915,9.2915,62500.0
2009-03-25 14:40:00,10.73,10.73,10.58,10.59,1488600.0,9.2915,9.2915,9.1616,9.1703,1488600.0
2009-03-25 14:45:00,10.6,10.64,10.52,10.64,564800.0,9.1789,9.2136,9.1096,9.2136,564800.0
2009-03-25 14:50:00,10.64,10.64,10.55,10.6,373100.0,9.2136,9.2136,9.1356,9.1789,373100.0
2009-03-25 14:55:00,10.62,10.66,10.59,10.59,327800.0,9.1962,9.2309,9.1703,9.1703,327800.0
2009-03-25 15:00:00,10.59,10.6,10.54,10.58,375800.0,9.1703,9.1789,9.127,9.1616,375800.0
2009-03-25 15:05:00,10.58,10.63,10.57,10.57,81500.0,9.1616,9.2049,9.1529,9.1529,81500.0
2009-03-25 15:10:00,10.57,10.68,10.57,10.68,114600.0,9.1529,9.2482,9.1529,9.2482,114600.0
2009-03-25 15:15:00,10.68,10.72,10.64,10.72,131900.0,9.2482,9.2828,9.2136,9.2828,131900.0
2009-03-25 15:20:00,10.72,10.83,10.72,10.83,316100.0,9.2828,9.3781,9.2828,9.3781,316100.0
2009-03-25 15:25:00,10.82,10.88,10.77,10.88,229300.0,9.3694,9.4214,9.3261,9.4214,229300.0
2009-03-25 15:30:00,10.89,10.94,10.83,10.83,408500.0,9.43,9.4733,9.3781,9.3781,408500.0
2009-03-25 15:35:00,10.83,10.88,10.83,10.83,244800.0,9.3781,9.4214,9.3781,9.3781,244800.0
2009-03-25 15:40:00,10.83,10.87,10.77,10.87,183200.0,9.3781,9.4127,9.3261,9.4127,183200.0
2009-03-25 15:45:00,10.88,10.9,10.86,10.87,199900.0,9.4214,9.4387,9.4041,9.4127,199900.0
2009-03-25 15:50:00,10.86,10.93,10.85,10.93,270900.0,9.4041,9.4647,9.3954,9.4647,270900.0
2009-03-25 15:55:00,10.93,10.99,10.93,10.97,403700.0,9.4647,9.5166,9.4647,9.4993,403700.0
2009-03-26 09:30:00,11.23,11.28,11.13,11.23,129500.0,9.7245,9.7678,9.6379,9.7245,129500.0
2009-03-26 09:35:00,11.22,11.33,11.15,11.28,214400.0,9.7158,9.8111,9.6552,9.7678,214400.0
2009-03-26 09:40:00,11.28,11.41,11.25,11.4,388000.0,9.7678,9.8803,9.7418,9.8717,388000.0
2009-03-26 09:45:00,11.4,11.42,11.26,11.29,328800.0,9.8717,9.889,9.7504,9.7764,328800.0
2009-03-26 09:50:00,11.28,11.38,11.28,11.34,500300.0,9.7678,9.8544,9.7678,9.8197,500300.0
2009-03-26 09:55:00,11.35,11.36,11.26,11.29,494300.0,9.8284,9.837,9.7504,9.7764,494300.0
2009-03-26 10:00:00,11.29,11.34,11.28,11.33,105000.0,9.7764,9.8197,9.7678,9.8111,105000.0
2009-03-26 10:05:00,11.34,11.39,11.32,11.35,90800.0,9.8197,9.863,9.8024,9.8284,90800.0
2009-03-26 10:10:00,11.33,11.34,11.21,11.23,118100.0,9.8111,9.8197,9.7071,9.7245,118100.0
2009-03-26 10:15:00,11.22,11.31,11.22,11.3,149600.0,9.7158,9.7937,9.7158,9.7851,149600.0
2009-03-26 10:20:00,11.31,11.35,11.31,11.32,80100.0,9.7937,9.8284,9.7937,9.8024,80100.0
2009-03-26 10:25:00,11.32,11.35,11.27,11.27,110800.0,9.8024,9.8284,9.7591,9.7591,110800.0
2009-03-26 10:30:00,11.26,11.31,11.22,11.29,58700.0,9.7504,9.7937,9.7158,9.7764,58700.0
2009-03-26 10:35:00,11.3,11.34,11.3,11.31,88600.0,9.7851,9.8197,9.7851,9.7937,88600.0
2009-03-26 10:40:00,11.31,11.38,11.31,11.35,77600.0,9.7937,9.8544,9.7937,9.8284,77600.0
2009-03-26 10:45:00,11.35,11.39,11.35,11.37,214300.0,9.8284,9.863,9.8284,9.8457,214300.0
2009-03-26 10:50:00,11.36,11.41,11.34,11.37,252900.0,9.837,9.8803,9.8197,9.8457,252900.0
2009-03-26 10:55:00,11.37,11.4,11.35,11.39,121200.0,9.8457,9.8717,9.8284,9.863,121200.0
2009-03-26 11:00:00,11.38,11.42,11.37,11.42,69300.0,9.8544,9.889,9.8457,9.889,69300.0
2009-03-26 11:05:00,11.42,11.48,11.4,11.45,60200.0,9.889,9.9409,9.8717,9.915,60200.0
2009-03-26 11:10:00,11.44,11.45,11.41,11.45,54300.0,9.9063,9.915,9.8803,9.915,54300.0
2009-03-26 11:15:00,11.45,11.49,11.4,11.41,208400.0,9.915,9.9496,9.8717,9.8803,208400.0
2009-03-26 11:20:00,11.41,11.46,11.41,11.45,63400.0,9.8803,9.9236,9.8803,9.915,63400.0
2009-03-26 11:25:00,11.44,11.48,11.39,11.41,95100.0,9.9063,9.9409,9.863,9.8803,95100.0
2009-03-26 11:30:00,11.41,11.49,11.41,11.47,85000.0,9.8803,9.9496,9.8803,9.9323,85000.0
2009-03-26 11:35:00,11.48,11.53,11.48,11.5,89200.0,9.9409,9.9842,9.9409,9.9583,89200.0
2009-03-26 11:40:00,11.5,11.53,11.49,11.5,70100.0,9.9583,9.9842,9.9496,9.9583,70100.0
2009-03-26 11:45:00,11.5,11.52,11.48,11.51,75300.0,9.9583,9.9756,9.9409,9.9669,75300.0
2009-03-26 11:50:00,11.51,11.51,11.43,11.49,75100.0,9.9669,9.9669,9.8977,9.9496,75100.0
2009-03-26 11:55:00,11.49,11.54,11.48,11.54,158400.0,9.9496,9.9929,9.9409,9.9929,158400.0
2009-03-26 12:00:00,11.54,11.58,11.52,11.57,338100.0,9.9929,10.0275,9.9756,10.0189,338100.0
2009-03-26 12:05:00,11.57,11.59,11.57,11.58,239900.0,10.0189,10.0362,10.0189,10.0275,239900.0
2009-03-26 12:10:00,11.57,11.57,11.51,11.53,152200.0,10.0189,10.0189,9.9669,9.9842,152200.0
2009-03-26 12:15:00,11.53,11.56,11.51,11.56,131900.0,9.9842,10.0102,9.9669,10.0102,131900.0
2009-03-26 12:20:00,11.57,11.59,11.55,11.58,167100.0,10.0189,10.0362,10.0016,10.0275,167100.0
2009-03-26 12:25:00,11.59,11.59,11.55,11.58,126400.0,10.0362,10.0362,10.0016,10.0275,126400.0
2009-03-26 12:30:00,11.59,11.59,11.54,11.54,32900.0,10.0362,10.0362,9.9929,9.9929,32900.0
2009-03-26 12:35:00,11.54,11.57,11.5,11.56,74200.0,9.9929,10.0189,9.9583,10.0102,74200.0
2009-03-26 12:40:00,11.56,11.56,11.47,11.47,55200.0,10.0102,10.0102,9.9323,9.9323,55200.0
2009-03-26 12:45:00,11.47,11.53,11.47,11.53,103200.0,9.9323,9.9842,9.9323,9.9842,103200.0
2009-03-26 12:50:00,11.53,11.54,11.49,11.5,92500.0,9.9842,9.9929,9.9496,9.9583,92500.0
2009-03-26 12:55:00,11.51,11.51,11.49,11.49,85500.0,9.9669,9.9669,9.9496,9.9496,85500.0
2009-03-26 13:00:00,11.49,11.61,11.49,11.58,208500.0,9.9496,10.0535,9.9496,10.0275,208500.0
2009-03-26 13:05:00,11.59,11.65,11.58,11.64,113300.0,10.0362,10.0882,10.0275,10.0795,113300.0
2009-03-26 13:10:00,11.64,11.64,11.61,11.63,87100.0,10.0795,10.0795,10.0535,10.0708,87100.0
2009-03-26 13:15:00,11.64,11.68,11.64,11.66,45900.0,10.0795,10.1141,10.0795,10.0968,45900.0
2009-03-26 13:20:00,11.66,11.73,11.66,11.67,92600.0,10.0968,10.1574,10.0968,10.1055,92600.0
2009-03-26 13:25:00,11.68,11.71,11.62,11.65,46900.0,10.1141,10.1401,10.0622,10.0882,46900.0
2009-03-26 13:30:00,11.66,11.68,11.64,11.65,75900.0,10.0968,10.1141,10.0795,10.0882,75900.0
2009-03-26 13:35:00,11.65,11.66,11.59,11.61,115600.0,10.0882,10.0968,10.0362,10.0535,115600.0
2009-03-26 13:40:00,11.62,11.65,11.56,11.61,216200.0,10.0622,10.0882,10.0102,10.0535,216200.0
2009-03-26 13:45:00,11.61,11.62,11.6,11.6,49600.0,10.0535,10.0622,10.0449,10.0449,49600.0
2009-03-26 13:50:00,11.6,11.67,11.6,11.62,85600.0,10.0449,10.1055,10.0449,10.0622,85600.0
2009-03-26 13:55:00,11.62,11.65,11.62,11.64,83900.0,10.0622,10.0882,10.0622,10.0795,83900.0
2009-03-26 14:00:00,11.64,11.7,11.64,11.7,64200.0,10.0795,10.1315,10.0795,10.1315,64200.0
2009-03-26 14:05:00,11.71,11.71,11.68,11.69,49100.0,10.1401,10.1401,10.1141,10.1228,49100.0
2009-03-26 14:10:00,11.69,11.7,11.67,11.7,55400.0,10.1228,10.1315,10.1055,10.1315,55400.0
2009-03-26 14:15:00,11.7,11.7,11.66,11.68,37800.0,10.1315,10.1315,10.0968,10.1141,37800.0
2009-03-26 14:20:00,11.68,11.7,11.67,11.7,104900.0,10.1141,10.1315,10.1055,10.1315,104900.0
2009-03-26 14:25:00,11.7,11.72,11.61,11.63,188700.0,10.1315,10.1488,10.0535,10.0708,188700.0
2009-03-26 14:30:00,11.63,11.63,11.59,11.61,201900.0,10.0708,10.0708,10.0362,10.0535,201900.0
2009-03-26 14:35:00,11.6,11.65,11.58,11.65,157300.0,10.0449,10.0882,10.0275,10.0882,157300.0
2009-03-26 14:40:00,11.65,11.68,11.62,11.62,429400.0,10.0882,10.1141,10.0622,10.0622,429400.0
2009-03-26 14:45:00,11.62,11.68,11.62,11.63,115700.0,10.0622,10.1141,10.0622,10.0708,115700.0
2009-03-26 14:50:00,11.63,11.63,11.56,11.59,119100.0,10.0708,10.0708,10.0102,10.0362,119100.0
2009-03-26 14:55:00,11.59,11.6,11.5,11.5,67400.0,10.0362,10.0449,9.9583,9.9583,67400.0
2009-03-26 15:00:00,11.5,11.55,11.5,11.55,50900.0,9.9583,10.0016,9.9583,10.0016,50900.0
2009-03-26 15:05:00,11.55,11.61,11.52,11.57,102000.0,10.0016,10.0535,9.9756,10.0189,102000.0
2009-03-26 15:10:00,11.57,11.6,11.51,11.53,105200.0,10.0189,10.0449,9.9669,9.9842,105200.0
2009-03-26 15:15:00,11.54,11.57,11.49,11.53,108300.0,9.9929,10.0189,9.9496,9.9842,108300.0
2009-03-26 15:20:00,11.53,11.63,11.52,11.62,204600.0,9.9842,10.0708,9.9756,10.0622,204600.0
2009-03-26 15:25:00,11.62,11.63,11.59,11.61,75800.0,10.0622,10.0708,10.0362,10.0535,75800.0
2009-03-26 15:30:00,11.61,11.64,11.56,11.61,146400.0,10.0535,10.0795,10.0102,10.0535,146400.0
2009-03-26 15:35:00,11.61,11.62,11.57,11.59,97900.0,10.0535,10.0622,10.0189,10.0362,97900.0
2009-03-26 15:40:00,11.6,11.67,11.6,11.65,194500.0,10.0449,10.1055,10.0449,10.0882,194500.0
2009-03-26 15:45:00,11.67,11.69,11.61,11.63,120300.0,10.1055,10.1228,10.0535,10.0708,120300.0
2009-03-26 15:50:00,11.63,11.67,11.59,11.63,164800.0,10.0708,10.1055,10.0362,10.0708,164800.0
2009-03-26 15:55:00,11.63,11.67,11.62,11.65,373700.0,10.0708,10.1055,10.0622,10.0882,373700.0
2009-03-27 09:30:00,11.51,11.55,11.43,11.44,216700.0,9.9669,10.0016,9.8977,9.9063,216700.0
2009-03-27 09:35:00,11.44,11.44,11.36,11.38,324000.0,9.9063,9.9063,9.837,9.8544,324000.0
2009-03-27 09:40:00,11.38,11.42,11.0,11.42,914700.0,9.8544,9.889,9.5253,9.889,914700.0
2009-03-27 09:45:00,11.42,11.46,11.4,11.45,133600.0,9.889,9.9236,9.8717,9.915,133600.0
2009-03-27 09:50:00,11.44,11.46,11.41,11.44,197700.0,9.9063,9.9236,9.8803,9.9063,197700.0
2009-03-27 09:55:00,11.44,11.48,11.35,11.35,149300.0,9.9063,9.9409,9.8284,9.8284,149300.0
2009-03-27 10:00:00,11.36,11.38,11.33,11.35,104900.0,9.837,9.8544,9.8111,9.8284,104900.0
2009-03-27 10:05:00,11.35,11.39,11.31,11.32,63900.0,9.8284,9.863,9.7937,9.8024,63900.0
2009-03-27 10:10:00,11.32,11.41,11.32,11.4,531000.0,9.8024,9.8803,9.8024,9.8717,531000.0
2009-03-27 10:15:00,11.4,11.42,11.39,11.4,535700.0,9.8717,9.889,9.863,9.8717,535700.0
2009-03-27 10:20:00,11.4,11.44,11.4,11.42,301100.0,9.8717,9.9063,9.8717,9.889,301100.0
2009-03-27 10:25:00,11.42,11.43,11.39,11.42,127200.0,9.889,9.8977,9.863,9.889,127200.0
2009-03-27 10:30:00,11.42,11.42,11.39,11.42,110600.0,9.889,9.889,9.863,9.889,110600.0
2009-03-27 10:35:00,11.43,11.47,11.43,11.45,99400.0,9.8977,9.9323,9.8977,9.915,99400.0
2009-03-27 10:40:00,11.44,11.47,11.43,11.44,62400.0,9.9063,9.9323,9.8977,9.9063,62400.0
2009-03-27 10:45:00,11.44,11.49,11.44,11.48,104800.0,9.9063,9.9496,9.9063,9.9409,104800.0
2009-03-27 10:50:00,11.48,11.54,11.48,11.53,94700.0,9.9409,9.9929,9.9409,9.9842,94700.0
2009-03-27 10:55:00,11.52,11.53,11.5,11.51,34400.0,9.9756,9.9842,9.9583,9.9669,34400.0
2009-03-27 11:00:00,11.5,11.51,11.47,11.51,153600.0,9.9583,9.9669,9.9323,9.9669,153600.0
2009-03-27 11:05:00,11.52,11.55,11.51,11.53,62000.0,9.9756,10.0016,9.9669,9.9842,62000.0
2009-03-27 11:10:00,11.53,11.56,11.5,11.56,37100.0,9.9842,10.0102,9.9583,10.0102,37100.0
2009-03-27 11:15:00,11.56,11.56,11.53,11.56,41100.0,10.0102,10.0102,9.9842,10.0102,41100.0
2009-03-27 11:20:00,11.56,11.59,11.55,11.59,22500.0,10.0102,10.0362,10.0016,10.0362,22500.0
2009-03-27 11:25:00,11.59,11.66,11.59,11.6,641300.0,10.0362,10.0968,10.0362,10.0449,641300.0
2009-03-27 11:30:00,11.59,11.6,11.56,11.57,50300.0,10.0362,10.0449,10.0102,10.0189,50300.0
2009-03-27 11:35:00,11.57,11.61,11.57,11.58,91200.0,10.0189,10.0535,10.0189,10.0275,91200.0
2009-03-27 11:40:00,11.58,11.63,11.56,11.62,201100.0,10.0275,10.0708,10.0102,10.0622,201100.0
2009-03-27 11:45:00,11.62,11.74,11.62,11.72,1013400.0,10.0622,10.1661,10.0622,10.1488,1013400.0
2009-03-27 11:50:00,11.72,11.73,11.7,11.7,45900.0,10.1488,10.1574,10.1315,10.1315,45900.0
2009-03-27 11:55:00,11.7,11.71,11.65,11.71,195300.0,10.1315,10.1401,10.0882,10.1401,195300.0
2009-03-27 12:00:00,11.7,11.73,11.69,11.73,63500.0,10.1315,10.1574,10.1228,10.1574,63500.0
2009-03-27 12:05:00,11.73,11.73,11.69,11.71,44100.0,10.1574,10.1574,10.1228,10.1401,44100.0
2009-03-27 12:10:00,11.71,11.71,11.67,11.69,53400.0,10.1401,10.1401,10.1055,10.1228,53400.0
2009-03-27 12:15:00,11.68,11.68,11.57,11.58,117300.0,10.1141,10.1141,10.0189,10.0275,117300.0
2009-03-27 12:20:00,11.58,11.59,11.52,11.53,97200.0,10.0275,10.0362,9.9756,9.9842,97200.0
2009-03-27 12:25:00,11.53,11.54,11.51,11.52,111800.0,9.9842,9.9929,9.9669,9.9756,111800.0
2009-03-27 12:30:00,11.51,11.54,11.51,11.52,250700.0,9.9669,9.9929,9.9669,9.9756,250700.0
2009-03-27 12:35:00,11.53,11.53,11.51,11.51,45800.0,9.9842,9.9842,9.9669,9.9669,45800.0
2009-03-27 12:40:00,11.51,11.53,11.48,11.52,194600.0,9.9669,9.9842,9.9409,9.9756,194600.0
2009-03-27 12:45:00,11.52,11.54,11.51,11.51,116900.0,9.9756,9.9929,9.9669,9.9669,116900.0
2009-03-27 12:50:00,11.52,11.55,11.51,11.51,63300.0,9.9756,10.0016,9.9669,9.9669,63300.0
2009-03-27 12:55:00,11.51,11.51,11.46,11.47,20400.0,9.9669,9.9669,9.9236,9.9323,20400.0
2009-03-27 13:00:00,11.48,11.51,11.46,11.49,70900.0,9.9409,9.9669,9.9236,9.9496,70900.0
2009-03-27 13:05:00,11.48,11.48,11.44,11.45,47200.0,9.9409,9.9409,9.9063,9.915,47200.0
2009-03-27 13:10:00,11.46,11.46,11.43,11.46,11200.0,9.9236,9.9236,9.8977,9.9236,11200.0
2009-03-27 13:15:00,11.45,11.48,11.45,11.46,24500.0,9.915,9.9409,9.915,9.9236,24500.0
2009-03-27 13:20:00,11.46,11.46,11.45,11.46,8200.0,9.9236,9.9236,9.915,9.9236,8200.0
2009-03-27 13:25:00,11.46,11.47,11.46,11.46,11300.0,9.9236,9.9323,9.9236,9.9236,11300.0
2009-03-27 13:30:00,11.46,11.51,11.44,11.47,580900.0,9.9236,9.9669,9.9063,9.9323,580900.0
2009-03-27 13:35:00,11.47,11.48,11.44,11.45,125800.0,9.9323,9.9409,9.9063,9.915,125800.0
2009-03-27 13:40:00,11.45,11.46,11.38,11.41,61200.0,9.915,9.9236,9.8544,9.8803,61200.0
2009-03-27 13:45:00,11.41,11.41,11.37,11.4,30600.0,9.8803,9.8803,9.8457,9.8717,30600.0
2009-03-27 13:50:00,11.4,11.4,11.35,11.35,41400.0,9.8717,9.8717,9.8284,9.8284,41400.0
2009-03-27 13:55:00,11.34,11.37,11.33,11.37,94400.0,9.8197,9.8457,9.8111,9.8457,94400.0
2009-03-27 14:00:00,11.37,11.38,11.33,11.37,132500.0,9.8457,9.8544,9.8111,9.8457,132500.0
2009-03-27 14:05:00,11.38,11.41,11.38,11.39,23400.0,9.8544,9.8803,9.8544,9.863,23400.0
2009-03-27 14:10:00,11.39,11.42,11.38,11.42,24000.0,9.863,9.889,9.8544,9.889,24000.0
2009-03-27 14:15:00,11.42,11.44,11.4,11.44,33900.0,9.889,9.9063,9.8717,9.9063,33900.0
2009-03-27 14:20:00,11.45,11.51,11.44,11.48,47200.0,9.915,9.9669,9.9063,9.9409,47200.0
2009-03-27 14:25:00,11.48,11.5,11.47,11.48,13200.0,9.9409,9.9583,9.9323,9.9409,13200.0
2009-03-27 14:30:00,11.47,11.47,11.42,11.47,166600.0,9.9323,9.9323,9.889,9.9323,166600.0
2009-03-27 14:35:00,11.46,11.48,11.46,11.47,33500.0,9.9236,9.9409,9.9236,9.9323,33500.0
2009-03-27 14:40:00,11.46,11.51,11.45,11.47,158900.0,9.9236,9.9669,9.915,9.9323,158900.0
2009-03-27 14:45:00,11.47,11.49,11.44,11.48,90700.0,9.9323,9.9496,9.9063,9.9409,90700.0
2009-03-27 14:50:00,11.48,11.48,11.45,11.48,46800.0,9.9409,9.9409,9.915,9.9409,46800.0
2009-03-27 14:55:00,11.48,11.53,11.48,11.53,138500.0,9.9409,9.9842,9.9409,9.9842,138500.0
2009-03-27 15:00:00,11.52,11.59,11.52,11.55,107800.0,9.9756,10.0362,9.9756,10.0016,107800.0
2009-03-27 15:05:00,11.55,11.57,11.54,11.54,39000.0,10.0016,10.0189,9.9929,9.9929,39000.0
2009-03-27 15:10:00,11.54,11.57,11.51,11.52,62600.0,9.9929,10.0189,9.9669,9.9756,62600.0
2009-03-27 15:15:00,11.52,11.56,11.52,11.54,31900.0,9.9756,10.0102,9.9756,9.9929,31900.0
2009-03-27 15:20:00,11.54,11.56,11.52,11.53,61700.0,9.9929,10.0102,9.9756,9.9842,61700.0
2009-03-27 15:25:00,11.54,11.54,11.48,11.51,50900.0,9.9929,9.9929,9.9409,9.9669,50900.0
2009-03-27 15:30:00,11.5,11.55,11.5,11.53,107900.0,9.9583,10.0016,9.9583,9.9842,107900.0
2009-03-27 15:35:00,11.53,11.53,11.49,11.5,118700.0,9.9842,9.9842,9.9496,9.9583,118700.0
2009-03-27 15:40:00,11.5,11.56,11.47,11.55,285400.0,9.9583,10.0102,9.9323,10.0016,285400.0
2009-03-27 15:45:00,11.56,11.58,11.55,11.55,389000.0,10.0102,10.0275,10.0016,10.0016,389000.0
2009-03-27 15:50:00,11.55,11.57,11.52,11.52,178500.0,10.0016,10.0189,9.9756,9.9756,178500.0
2009-03-27 15:55:00,11.52,11.52,11.48,11.49,103100.0,9.9756,9.9756,9.9409,9.9496,103100.0
2009-03-30 09:30:00,11.28,11.3,10.87,10.92,686400.0,9.7678,9.7851,9.4127,9.456,686400.0
2009-03-30 09:35:00,10.89,10.96,10.84,10.92,826000.0,9.43,9.4907,9.3867,9.456,826000.0
2009-03-30 09:40:00,10.91,10.92,10.76,10.76,171200.0,9.4474,9.456,9.3175,9.3175,171200.0
2009-03-30 09:45:00,10.76,10.85,10.75,10.81,197900.0,9.3175,9.3954,9.3088,9.3608,197900.0
2009-03-30 09:50:00,10.81,10.87,10.76,10.86,208500.0,9.3608,9.4127,9.3175,9.4041,208500.0
2009-03-30 09:55:00,10.86,10.87,10.81,10.84,150100.0,9.4041,9.4127,9.3608,9.3867,150100.0
2009-03-30 10:00:00,10.83,10.86,10.81,10.82,123000.0,9.3781,9.4041,9.3608,9.3694,123000.0
2009-03-30 10:05:00,10.82,10.82,10.76,10.8,344700.0,9.3694,9.3694,9.3175,9.3521,344700.0
2009-03-30 10:10:00,10.8,10.83,10.8,10.82,20100.0,9.3521,9.3781,9.3521,9.3694,20100.0
2009-03-30 10:15:00,10.81,10.81,10.75,10.77,452300.0,9.3608,9.3608,9.3088,9.3261,452300.0
2009-03-30 10:20:00,10.78,10.78,10.67,10.7,169100.0,9.3348,9.3348,9.2395,9.2655,169100.0
2009-03-30 10:25:00,10.7,10.75,10.69,10.72,324200.0,9.2655,9.3088,9.2569,9.2828,324200.0
2009-03-30 10:30:00,10.72,10.72,10.63,10.63,206100.0,9.2828,9.2828,9.2049,9.2049,206100.0
2009-03-30 10:35:00,10.64,10.65,10.6,10.6,376500.0,9.2136,9.2222,9.1789,9.1789,376500.0
2009-03-30 10:40:00,10.6,10.61,10.6,10.61,362500.0,9.1789,9.1876,9.1789,9.1876,362500.0
2009-03-30 10:45:00,10.61,10.63,10.59,10.63,99200.0,9.1876,9.2049,9.1703,9.2049,99200.0
2009-03-30 10:50:00,10.63,10.64,10.61,10.64,351700.0,9.2049,9.2136,9.1876,9.2136,351700.0
2009-03-30 10:55:00,10.64,10.7,10.64,10.69,36100.0,9.2136,9.2655,9.2136,9.2569,36100.0
2009-03-30 11:00:00,10.7,10.7,10.67,10.67,23600.0,9.2655,9.2655,9.2395,9.2395,23600.0
2009-03-30 11:05:00,10.67,10.67,10.63,10.65,37700.0,9.2395,9.2395,9.2049,9.2222,37700.0
2009-03-30 11:10:00,10.66,10.74,10.65,10.71,88900.0,9.2309,9.3002,9.2222,9.2742,88900.0
2009-03-30 11:15:00,10.72,10.73,10.71,10.72,22600.0,9.2828,9.2915,9.2742,9.2828,22600.0
2009-03-30 11:20:00,10.72,10.76,10.71,10.71,115300.0,9.2828,9.3175,9.2742,9.2742,115300.0
2009-03-30 11:25:00,10.72,10.73,10.7,10.71,86400.0,9.2828,9.2915,9.2655,9.2742,86400.0
2009-03-30 11:30:00,10.7,10.7,10.66,10.67,75400.0,9.2655,9.2655,9.2309,9.2395,75400.0
2009-03-30 11:35:00,10.67,10.7,10.67,10.7,48600.0,9.2395,9.2655,9.2395,9.2655,48600.0
2009-03-30 11:40:00,10.7,10.74,10.69,10.71,31500.0,9.2655,9.3002,9.2569,9.2742,31500.0
2009-03-30 11:45:00,10.72,10.73,10.71,10.72,24800.0,9.2828,9.2915,9.2742,9.2828,24800.0
2009-03-30 11:50:00,10.72,10.72,10.68,10.68,8700.0,9.2828,9.2828,9.2482,9.2482,8700.0
2009-03-30 11:55:00,10.69,10.71,10.68,10.71,46500.0,9.2569,9.2742,9.2482,9.2742,46500.0
2009-03-30 12:00:00,10.72,10.74,10.71,10.74,23900.0,9.2828,9.3002,9.2742,9.3002,23900.0
2009-03-30 12:05:00,10.73,10.73,10.71,10.72,11900.0,9.2915,9.2915,9.2742,9.2828,11900.0
2009-03-30 12:10:00,10.72,10.75,10.71,10.72,15400.0,9.2828,9.3088,9.2742,9.2828,15400.0
2009-03-30 12:15:00,10.73,10.8,10.68,10.8,308700.0,9.2915,9.3521,9.2482,9.3521,308700.0
2009-03-30 12:20:00,10.81,10.82,10.79,10.82,14800.0,9.3608,9.3694,9.3435,9.3694,14800.0
2009-03-30 12:25:00,10.83,10.85,10.82,10.84,7100.0,9.3781,9.3954,9.3694,9.3867,7100.0
2009-03-30 12:30:00,10.84,10.84,10.81,10.81,7900.0,9.3867,9.3867,9.3608,9.3608,7900.0
2009-03-30 12:35:00,10.81,10.84,10.79,10.82,46500.0,9.3608,9.3867,9.3435,9.3694,46500.0
2009-03-30 12:40:00,10.82,10.82,10.8,10.8,23900.0,9.3694,9.3694,9.3521,9.3521,23900.0
2009-03-30 12:45:00,10.8,10.82,10.8,10.81,13500.0,9.3521,9.3694,9.3521,9.3608,13500.0
2009-03-30 12:50:00,10.81,10.82,10.79,10.79,12500.0,9.3608,9.3694,9.3435,9.3435,12500.0
2009-03-30 12:55:00,10.8,10.8,10.76,10.76,3200.0,9.3521,9.3521,9.3175,9.3175,3200.0
2009-03-30 13:00:00,10.76,10.77,10.76,10.77,10600.0,9.3175,9.3261,9.3175,9.3261,10600.0
2009-03-30 13:05:00,10.76,10.77,10.75,10.77,14900.0,9.3175,9.3261,9.3088,9.3261,14900.0
2009-03-30 13:10:00,10.77,10.79,10.77,10.79,2700.0,9.3261,9.3435,9.3261,9.3435,2700.0
2009-03-30 13:15:00,10.79,10.82,10.78,10.81,13500.0,9.3435,9.3694,9.3348,9.3608,13500.0
2009-03-30 13:20:00,10.81,10.82,10.8,10.8,3300.0,9.3608,9.3694,9.3521,9.3521,3300.0
2009-03-30 13:25:00,10.81,10.87,10.81,10.86,35700.0,9.3608,9.4127,9.3608,9.4041,35700.0
2009-03-30 13:30:00,10.86,10.86,10.85,10.85,46200.0,9.4041,9.4041,9.3954,9.3954,46200.0
2009-03-30 13:35:00,10.84,10.84,10.78,10.79,11600.0,9.3867,9.3867,9.3348,9.3435,11600.0
2009-03-30 13:40:00,10.78,10.79,10.77,10.78,3500.0,9.3348,9.3435,9.3261,9.3348,3500.0
2009-03-30 13:45:00,10.78,10.8,10.73,10.77,461000.0,9.3348,9.3521,9.2915,9.3261,461000.0
2009-03-30 13:50:00,10.77,10.78,10.74,10.75,58400.0,9.3261,9.3348,9.3002,9.3088,58400.0
2009-03-30 13:55:00,10.75,10.75,10.72,10.72,3200.0,9.3088,9.3088,9.2828,9.2828,3200.0
2009-03-30 14:00:00,10.71,10.72,10.7,10.7,153100.0,9.2742,9.2828,9.2655,9.2655,153100.0
2009-03-30 14:05:00,10.7,10.73,10.7,10.71,18400.0,9.2655,9.2915,9.2655,9.2742,18400.0
2009-03-30 14:10:00,10.71,10.77,10.71,10.75,198600.0,9.2742,9.3261,9.2742,9.3088,198600.0
2009-03-30 14:15:00,10.75,10.75,10.73,10.73,2600.0,9.3088,9.3088,9.2915,9.2915,2600.0
2009-03-30 14:20:00,10.73,10.74,10.7,10.72,31800.0,9.2915,9.3002,9.2655,9.2828,31800.0
2009-03-30 14:25:00,10.71,10.71,10.66,10.67,58400.0,9.2742,9.2742,9.2309,9.2395,58400.0
2009-03-30 14:30:00,10.67,10.69,10.65,10.68,38600.0,9.2395,9.2569,9.2222,9.2482,38600.0
2009-03-30 14:35:00,10.68,10.68,10.66,10.67,12900.0,9.2482,9.2482,9.2309,9.2395,12900.0
2009-03-30 14:40:00,10.66,10.66,10.62,10.62,24300.0,9.2309,9.2309,9.1962,9.1962,24300.0
2009-03-30 14:45:00,10.62,10.62,10.61,10.61,85000.0,9.1962,9.1962,9.1876,9.1876,85000.0
2009-03-30 14:50:00,10.62,10.63,10.61,10.63,295100.0,9.1962,9.2049,9.1876,9.2049,295100.0
2009-03-30 14:55:00,10.63,10.63,10.6,10.6,111000.0,9.2049,9.2049,9.1789,9.1789,111000.0
2009-03-30 15:00:00,10.6,10.62,10.59,10.6,332900.0,9.1789,9.1962,9.1703,9.1789,332900.0
2009-03-30 15:05:00,10.6,10.62,10.59,10.62,261100.0,9.1789,9.1962,9.1703,9.1962,261100.0
2009-03-30 15:10:00,10.63,10.67,10.63,10.67,187200.0,9.2049,9.2395,9.2049,9.2395,187200.0
2009-03-30 15:15:00,10.68,10.72,10.68,10.7,27300.0,9.2482,9.2828,9.2482,9.2655,27300.0
2009-03-30 15:20:00,10.7,10.77,10.7,10.75,26700.0,9.2655,9.3261,9.2655,9.3088,26700.0
2009-03-30 15:25:00,10.76,10.77,10.71,10.72,22600.0,9.3175,9.3261,9.2742,9.2828,22600.0
2009-03-30 15:30:00,10.72,10.78,10.72,10.77,65800.0,9.2828,9.3348,9.2828,9.3261,65800.0
2009-03-30 15:35:00,10.77,10.79,10.75,10.76,85500.0,9.3261,9.3435,9.3088,9.3175,85500.0
2009-03-30 15:40:00,10.76,10.76,10.71,10.75,133700.0,9.3175,9.3175,9.2742,9.3088,133700.0
2009-03-30 15:45:00,10.75,10.78,10.74,10.76,115000.0,9.3088,9.3348,9.3002,9.3175,115000.0
2009-03-30 15:50:00,10.76,10.83,10.76,10.8,164900.0,9.3175,9.3781,9.3175,9.3521,164900.0
2009-03-30 15:55:00,10.81,10.84,10.81,10.84,235500.0,9.3608,9.3867,9.3608,9.3867,235500.0
2009-03-31 09:30:00,11.03,11.06,10.74,10.75,207700.0,9.5513,9.5773,9.3002,9.3088,207700.0
2009-03-31 09:35:00,10.75,10.78,10.69,10.7,139600.0,9.3088,9.3348,9.2569,9.2655,139600.0
2009-03-31 09:40:00,10.7,10.84,10.0,10.53,913200.0,9.2655,9.3867,8.6594,9.1183,913200.0
2009-03-31 09:45:00,10.54,10.54,10.05,10.52,526600.0,9.127,9.127,8.7027,9.1096,526600.0
2009-03-31 09:50:00,10.51,10.52,10.37,10.42,527500.0,9.101,9.1096,8.9798,9.0231,527500.0
2009-03-31 09:55:00,10.43,10.46,10.42,10.45,244900.0,9.0317,9.0577,9.0231,9.049,244900.0
2009-03-31 10:00:00,10.45,10.47,10.38,10.46,573200.0,9.049,9.0664,8.9884,9.0577,573200.0
2009-03-31 10:05:00,10.47,10.51,10.45,10.5,192600.0,9.0664,9.101,9.049,9.0923,192600.0
2009-03-31 10:10:00,10.5,10.52,10.45,10.45,239500.0,9.0923,9.1096,9.049,9.049,239500.0
2009-03-31 10:15:00,10.46,10.53,10.45,10.52,80400.0,9.0577,9.1183,9.049,9.1096,80400.0
2009-03-31 10:20:00,10.52,10.55,10.45,10.47,151700.0,9.1096,9.1356,9.049,9.0664,151700.0
2009-03-31 10:25:00,10.47,10.47,10.4,10.47,684200.0,9.0664,9.0664,9.0057,9.0664,684200.0
2009-03-31 10:30:00,10.47,10.56,10.47,10.5,75800.0,9.0664,9.1443,9.0664,9.0923,75800.0
2009-03-31 10:35:00,10.5,10.53,10.48,10.49,85900.0,9.0923,9.1183,9.075,9.0837,85900.0
2009-03-31 10:40:00,10.49,10.49,10.4,10.45,374900.0,9.0837,9.0837,9.0057,9.049,374900.0
2009-03-31 10:45:00,10.46,10.5,10.46,10.47,88400.0,9.0577,9.0923,9.0577,9.0664,88400.0
2009-03-31 10:50:00,10.47,10.47,10.43,10.44,127500.0,9.0664,9.0664,9.0317,9.0404,127500.0
2009-03-31 10:55:00,10.43,10.44,10.41,10.44,49100.0,9.0317,9.0404,9.0144,9.0404,49100.0
2009-03-31 11:00:00,10.44,10.5,10.43,10.49,69600.0,9.0404,9.0923,9.0317,9.0837,69600.0
2009-03-31 11:05:00,10.49,10.56,10.47,10.56,44800.0,9.0837,9.1443,9.0664,9.1443,44800.0
2009-03-31 11:10:00,10.56,10.57,10.53,10.56,45900.0,9.1443,9.1529,9.1183,9.1443,45900.0
2009-03-31 11:15:00,10.56,10.62,10.55,10.59,112300.0,9.1443,9.1962,9.1356,9.1703,112300.0
2009-03-31 11:20:00,10.59,10.6,10.57,10.58,15800.0,9.1703,9.1789,9.1529,9.1616,15800.0
2009-03-31 11:25:00,10.58,10.58,10.52,10.57,505800.0,9.1616,9.1616,9.1096,9.1529,505800.0
2009-03-31 11:30:00,10.57,10.57,10.49,10.5,56400.0,9.1529,9.1529,9.0837,9.0923,56400.0
2009-03-31 11:35:00,10.5,10.52,10.49,10.51,33800.0,9.0923,9.1096,9.0837,9.101,33800.0
2009-03-31 11:40:00,10.51,10.52,10.48,10.52,49800.0,9.101,9.1096,9.075,9.1096,49800.0
2009-03-31 11:45:00,10.52,10.57,10.5,10.57,474400.0,9.1096,9.1529,9.0923,9.1529,474400.0
2009-03-31 11:50:00,10.58,10.59,10.55,10.58,104000.0,9.1616,9.1703,9.1356,9.1616,104000.0
2009-03-31 11:55:00,10.57,10.57,10.51,10.55,116300.0,9.1529,9.1529,9.101,9.1356,116300.0
2009-03-31 12:00:00,10.54,10.55,10.51,10.51,34900.0,9.127,9.1356,9.101,9.101,34900.0
2009-03-31 12:05:00,10.52,10.55,10.52,10.54,16800.0,9.1096,9.1356,9.1096,9.127,16800.0
2009-03-31 12:10:00,10.53,10.54,10.52,10.53,22600.0,9.1183,9.127,9.1096,9.1183,22600.0
2009-03-31 12:15:00,10.53,10.57,10.53,10.55,28000.0,9.1183,9.1529,9.1183,9.1356,28000.0
2009-03-31 12:20:00,10.54,10.54,10.5,10.51,38600.0,9.127,9.127,9.0923,9.101,38600.0
2009-03-31 12:25:00,10.51,10.53,10.5,10.52,12200.0,9.101,9.1183,9.0923,9.1096,12200.0
2009-03-31 12:30:00,10.52,10.53,10.51,10.52,18200.0,9.1096,9.1183,9.101,9.1096,18200.0
2009-03-31 12:35:00,10.51,10.53,10.51,10.53,29800.0,9.101,9.1183,9.101,9.1183,29800.0
2009-03-31 12:40:00,10.53,10.58,10.52,10.58,24600.0,9.1183,9.1616,9.1096,9.1616,24600.0
2009-03-31 12:45:00,10.58,10.58,10.56,10.57,26200.0,9.1616,9.1616,9.1443,9.1529,26200.0
2009-03-31 12:50:00,10.56,10.62,10.56,10.61,13400.0,9.1443,9.1962,9.1443,9.1876,13400.0
2009-03-31 12:55:00,10.61,10.62,10.6,10.62,5900.0,9.1876,9.1962,9.1789,9.1962,5900.0
2009-03-31 13:00:00,10.62,10.66,10.61,10.66,13300.0,9.1962,9.2309,9.1876,9.2309,13300.0
2009-03-31 13:05:00,10.66,10.68,10.64,10.67,35400.0,9.2309,9.2482,9.2136,9.2395,35400.0
2009-03-31 13:10:00,10.67,10.69,10.67,10.68,11400.0,9.2395,9.2569,9.2395,9.2482,11400.0
2009-03-31 13:15:00,10.68,10.68,10.66,10.68,95900.0,9.2482,9.2482,9.2309,9.2482,95900.0
2009-03-31 13:20:00,10.68,10.71,10.68,10.69,25000.0,9.2482,9.2742,9.2482,9.2569,25000.0
2009-03-31 13:25:00,10.69,10.69,10.67,10.69,8600.0,9.2569,9.2569,9.2395,9.2569,8600.0
2009-03-31 13:30:00,10.69,10.71,10.68,10.71,16600.0,9.2569,9.2742,9.2482,9.2742,16600.0
2009-03-31 13:35:00,10.71,10.73,10.71,10.71,36400.0,9.2742,9.2915,9.2742,9.2742,36400.0
2009-03-31 13:40:00,10.72,10.72,10.7,10.71,25400.0,9.2828,9.2828,9.2655,9.2742,25400.0
2009-03-31 13:45:00,10.72,10.74,10.71,10.73,39600.0,9.2828,9.3002,9.2742,9.2915,39600.0
2009-03-31 13:50:00,10.74,10.74,10.7,10.7,25600.0,9.3002,9.3002,9.2655,9.2655,25600.0
2009-03-31 13:55:00,10.7,10.75,10.69,10.75,31000.0,9.2655,9.3088,9.2569,9.3088,31000.0
2009-03-31 14:00:00,10.75,10.77,10.74,10.76,33500.0,9.3088,9.3261,9.3002,9.3175,33500.0
2009-03-31 14:05:00,10.77,10.8,10.77,10.8,28800.0,9.3261,9.3521,9.3261,9.3521,28800.0
2009-03-31 14:10:00,10.81,10.84,10.81,10.83,44700.0,9.3608,9.3867,9.3608,9.3781,44700.0
2009-03-31 14:15:00,10.83,10.84,10.82,10.83,67300.0,9.3781,9.3867,9.3694,9.3781,67300.0
2009-03-31 14:20:00,10.83,10.83,10.76,10.78,29600.0,9.3781,9.3781,9.3175,9.3348,29600.0
2009-03-31 14:25:00,10.79,10.79,10.75,10.77,35900.0,9.3435,9.3435,9.3088,9.3261,35900.0
2009-03-31 14:30:00,10.77,10.82,10.77,10.81,22300.0,9.3261,9.3694,9.3261,9.3608,22300.0
2009-03-31 14:35:00,10.82,10.85,10.82,10.85,19800.0,9.3694,9.3954,9.3694,9.3954,19800.0
2009-03-31 14:40:00,10.84,10.84,10.82,10.83,27300.0,9.3867,9.3867,9.3694,9.3781,27300.0
2009-03-31 14:45:00,10.84,10.86,10.83,10.85,122400.0,9.3867,9.4041,9.3781,9.3954,122400.0
2009-03-31 14:50:00,10.85,10.88,10.84,10.86,70300.0,9.3954,9.4214,9.3867,9.4041,70300.0
2009-03-31 14:55:00,10.86,10.89,10.84,10.86,228700.0,9.4041,9.43,9.3867,9.4041,228700.0
2009-03-31 15:00:00,10.86,10.86,10.81,10.81,109900.0,9.4041,9.4041,9.3608,9.3608,109900.0
2009-03-31 15:05:00,10.8,10.8,10.76,10.78,43200.0,9.3521,9.3521,9.3175,9.3348,43200.0
2009-03-31 15:10:00,10.77,10.78,10.73,10.73,44300.0,9.3261,9.3348,9.2915,9.2915,44300.0
2009-03-31 15:15:00,10.74,10.75,10.72,10.75,42500.0,9.3002,9.3088,9.2828,9.3088,42500.0
2009-03-31 15:20:00,10.75,10.78,10.72,10.78,34100.0,9.3088,9.3348,9.2828,9.3348,34100.0
2009-03-31 15:25:00,10.78,10.79,10.75,10.79,90100.0,9.3348,9.3435,9.3088,9.3435,90100.0
2009-03-31 15:30:00,10.79,10.79,10.68,10.68,176900.0,9.3435,9.3435,9.2482,9.2482,176900.0
2009-03-31 15:35:00,10.68,10.7,10.65,10.7,133200.0,9.2482,9.2655,9.2222,9.2655,133200.0
2009-03-31 15:40:00,10.7,10.74,10.65,10.65,277100.0,9.2655,9.3002,9.2222,9.2222,277100.0
2009-03-31 15:45:00,10.65,10.72,10.65,10.65,313100.0,9.2222,9.2828,9.2222,9.2222,313100.0
2009-03-31 15:50:00,10.66,10.74,10.66,10.73,200900.0,9.2309,9.3002,9.2309,9.2915,200900.0
2009-03-31 15:55:00,10.73,10.76,10.64,10.66,243200.0,9.2915,9.3175,9.2136,9.2309,243200.0
2009-04-01 09:30:00,10.37,10.49,10.31,10.33,166400.0,8.9798,9.0837,8.9278,8.9451,166400.0
2009-04-01 09:35:00,10.32,10.51,10.32,10.42,66600.0,8.9365,9.101,8.9365,9.0231,66600.0
2009-04-01 09:40:00,10.42,10.48,10.38,10.42,219300.0,9.0231,9.075,8.9884,9.0231,219300.0
2009-04-01 09:45:00,10.41,10.44,10.4,10.42,155800.0,9.0144,9.0404,9.0057,9.0231,155800.0
2009-04-01 09:50:00,10.42,10.5,10.41,10.48,25300.0,9.0231,9.0923,9.0144,9.075,25300.0
2009-04-01 09:55:00,10.47,10.57,10.46,10.57,68600.0,9.0664,9.1529,9.0577,9.1529,68600.0
2009-04-01 10:00:00,10.57,10.78,10.57,10.75,732000.0,9.1529,9.3348,9.1529,9.3088,732000.0
2009-04-01 10:05:00,10.74,10.77,10.68,10.74,67200.0,9.3002,9.3261,9.2482,9.3002,67200.0
2009-04-01 10:10:00,10.73,10.75,10.69,10.73,46400.0,9.2915,9.3088,9.2569,9.2915,46400.0
2009-04-01 10:15:00,10.73,10.83,10.69,10.81,128900.0,9.2915,9.3781,9.2569,9.3608,128900.0
2009-04-01 10:20:00,10.82,10.87,10.81,10.83,478800.0,9.3694,9.4127,9.3608,9.3781,478800.0
2009-04-01 10:25:00,10.83,10.85,10.77,10.78,31800.0,9.3781,9.3954,9.3261,9.3348,31800.0
2009-04-01 10:30:00,10.79,10.79,10.74,10.76,24000.0,9.3435,9.3435,9.3002,9.3175,24000.0
2009-04-01 10:35:00,10.76,10.85,10.76,10.85,26500.0,9.3175,9.3954,9.3175,9.3954,26500.0
2009-04-01 10:40:00,10.85,10.88,10.85,10.87,45300.0,9.3954,9.4214,9.3954,9.4127,45300.0
2009-04-01 10:45:00,10.88,10.92,10.88,10.91,148300.0,9.4214,9.456,9.4214,9.4474,148300.0
2009-04-01 10:50:00,10.92,10.95,10.92,10.93,28100.0,9.456,9.482,9.456,9.4647,28100.0
2009-04-01 10:55:00,10.93,10.98,10.93,10.94,75800.0,9.4647,9.508,9.4647,9.4733,75800.0
2009-04-01 11:00:00,10.94,10.95,10.92,10.93,36800.0,9.4733,9.482,9.456,9.4647,36800.0
2009-04-01 11:05:00,10.92,10.94,10.89,10.91,70000.0,9.456,9.4733,9.43,9.4474,70000.0
2009-04-01 11:10:00,10.9,10.92,10.89,10.89,21900.0,9.4387,9.456,9.43,9.43,21900.0
2009-04-01 11:15:00,10.89,10.94,10.88,10.93,104900.0,9.43,9.4733,9.4214,9.4647,104900.0
2009-04-01 11:20:00,10.92,10.94,10.91,10.94,60200.0,9.456,9.4733,9.4474,9.4733,60200.0
2009-04-01 11:25:00,10.94,11.01,10.91,11.0,512200.0,9.4733,9.534,9.4474,9.5253,512200.0
2009-04-01 11:30:00,11.0,11.03,10.97,10.97,49600.0,9.5253,9.5513,9.4993,9.4993,49600.0
2009-04-01 11:35:00,10.98,11.0,10.98,10.99,45700.0,9.508,9.5253,9.508,9.5166,45700.0
2009-04-01 11:40:00,11.0,11.01,10.99,11.0,120500.0,9.5253,9.534,9.5166,9.5253,120500.0
2009-04-01 11:45:00,11.0,11.01,10.97,10.98,53700.0,9.5253,9.534,9.4993,9.508,53700.0
2009-04-01 11:50:00,10.98,10.98,10.94,10.95,15100.0,9.508,9.508,9.4733,9.482,15100.0
2009-04-01 11:55:00,10.95,11.02,10.95,11.0,80900.0,9.482,9.5426,9.482,9.5253,80900.0
2009-04-01 12:00:00,11.0,11.02,10.99,11.0,21400.0,9.5253,9.5426,9.5166,9.5253,21400.0
2009-04-01 12:05:00,11.0,11.05,10.99,11.04,37100.0,9.5253,9.5686,9.5166,9.5599,37100.0
2009-04-01 12:10:00,11.04,11.06,11.03,11.06,19600.0,9.5599,9.5773,9.5513,9.5773,19600.0
2009-04-01 12:15:00,11.05,11.06,11.04,11.04,40900.0,9.5686,9.5773,9.5599,9.5599,40900.0
2009-04-01 12:20:00,11.05,11.05,11.01,11.02,18700.0,9.5686,9.5686,9.534,9.5426,18700.0
2009-04-01 12:25:00,11.02,11.03,11.01,11.01,17600.0,9.5426,9.5513,9.534,9.534,17600.0
2009-04-01 12:30:00,11.01,11.01,10.99,11.0,21900.0,9.534,9.534,9.5166,9.5253,21900.0
2009-04-01 12:35:00,11.0,11.0,10.92,10.93,32700.0,9.5253,9.5253,9.456,9.4647,32700.0
2009-04-01 12:40:00,10.94,10.95,10.92,10.92,14900.0,9.4733,9.482,9.456,9.456,14900.0
2009-04-01 12:45:00,10.91,10.94,10.91,10.92,21900.0,9.4474,9.4733,9.4474,9.456,21900.0
2009-04-01 12:50:00,10.93,10.93,10.92,10.93,20500.0,9.4647,9.4647,9.456,9.4647,20500.0
2009-04-01 12:55:00,10.93,10.93,10.85,10.86,29500.0,9.4647,9.4647,9.3954,9.4041,29500.0
2009-04-01 13:00:00,10.87,10.89,10.87,10.88,15100.0,9.4127,9.43,9.4127,9.4214,15100.0
2009-04-01 13:05:00,10.88,10.88,10.82,10.82,17000.0,9.4214,9.4214,9.3694,9.3694,17000.0
2009-04-01 13:10:00,10.83,10.87,10.82,10.87,65500.0,9.3781,9.4127,9.3694,9.4127,65500.0
2009-04-01 13:15:00,10.86,10.87,10.85,10.86,46300.0,9.4041,9.4127,9.3954,9.4041,46300.0
2009-04-01 13:20:00,10.86,10.88,10.85,10.87,21300.0,9.4041,9.4214,9.3954,9.4127,21300.0
2009-04-01 13:25:00,10.87,10.88,10.86,10.87,8300.0,9.4127,9.4214,9.4041,9.4127,8300.0
2009-04-01 13:30:00,10.86,10.86,10.82,10.83,27500.0,9.4041,9.4041,9.3694,9.3781,27500.0
2009-04-01 13:35:00,10.83,10.91,10.82,10.91,21400.0,9.3781,9.4474,9.3694,9.4474,21400.0
2009-04-01 13:40:00,10.9,10.92,10.88,10.91,26600.0,9.4387,9.456,9.4214,9.4474,26600.0
2009-04-01 13:45:00,10.9,10.9,10.8,10.82,407600.0,9.4387,9.4387,9.3521,9.3694,407600.0
2009-04-01 13:50:00,10.82,10.9,10.81,10.89,64300.0,9.3694,9.4387,9.3608,9.43,64300.0
2009-04-01 13:55:00,10.89,10.89,10.85,10.85,34300.0,9.43,9.43,9.3954,9.3954,34300.0
2009-04-01 14:00:00,10.86,10.86,10.84,10.86,18100.0,9.4041,9.4041,9.3867,9.4041,18100.0
2009-04-01 14:05:00,10.86,10.91,10.86,10.9,27200.0,9.4041,9.4474,9.4041,9.4387,27200.0
2009-04-01 14:10:00,10.9,10.9,10.88,10.9,44100.0,9.4387,9.4387,9.4214,9.4387,44100.0
2009-04-01 14:15:00,10.9,10.91,10.88,10.89,29900.0,9.4387,9.4474,9.4214,9.43,29900.0
2009-04-01 14:20:00,10.89,10.9,10.88,10.9,15200.0,9.43,9.4387,9.4214,9.4387,15200.0
2009-04-01 14:25:00,10.9,10.91,10.87,10.88,104400.0,9.4387,9.4474,9.4127,9.4214,104400.0
2009-04-01 14:30:00,10.88,10.92,10.88,10.92,76900.0,9.4214,9.456,9.4214,9.456,76900.0
2009-04-01 14:35:00,10.92,10.93,10.9,10.91,89600.0,9.456,9.4647,9.4387,9.4474,89600.0
2009-04-01 14:40:00,10.92,10.92,10.86,10.87,48600.0,9.456,9.456,9.4041,9.4127,48600.0
2009-04-01 14:45:00,10.86,10.89,10.86,10.89,25500.0,9.4041,9.43,9.4041,9.43,25500.0
2009-04-01 14:50:00,10.88,10.91,10.88,10.91,29300.0,9.4214,9.4474,9.4214,9.4474,29300.0
2009-04-01 14:55:00,10.91,10.91,10.89,10.89,20700.0,9.4474,9.4474,9.43,9.43,20700.0
2009-04-01 15:00:00,10.89,10.9,10.8,10.8,48200.0,9.43,9.4387,9.3521,9.3521,48200.0
2009-04-01 15:05:00,10.82,10.84,10.81,10.81,82000.0,9.3694,9.3867,9.3608,9.3608,82000.0
2009-04-01 15:10:00,10.81,10.82,10.76,10.77,76700.0,9.3608,9.3694,9.3175,9.3261,76700.0
2009-04-01 15:15:00,10.77,10.81,10.75,10.79,320300.0,9.3261,9.3608,9.3088,9.3435,320300.0
2009-04-01 15:20:00,10.79,10.84,10.78,10.81,202000.0,9.3435,9.3867,9.3348,9.3608,202000.0
2009-04-01 15:25:00,10.82,10.84,10.81,10.83,54600.0,9.3694,9.3867,9.3608,9.3781,54600.0
2009-04-01 15:30:00,10.84,10.84,10.8,10.84,351800.0,9.3867,9.3867,9.3521,9.3867,351800.0
2009-04-01 15:35:00,10.85,10.9,10.84,10.89,106500.0,9.3954,9.4387,9.3867,9.43,106500.0
2009-04-01 15:40:00,10.9,10.92,10.89,10.9,117100.0,9.4387,9.456,9.43,9.4387,117100.0
2009-04-01 15:45:00,10.9,10.93,10.89,10.9,136000.0,9.4387,9.4647,9.43,9.4387,136000.0
2009-04-01 15:50:00,10.9,10.93,10.89,10.9,290600.0,9.4387,9.4647,9.43,9.4387,290600.0
2009-04-01 15:55:00,10.91,10.91,10.87,10.88,322800.0,9.4474,9.4474,9.4127,9.4214,322800.0
2009-04-02 09:30:00,11.24,11.3,11.23,11.25,461600.0,9.7331,9.7851,9.7245,9.7418,461600.0
2009-04-02 09:35:00,11.24,11.25,11.16,11.23,154700.0,9.7331,9.7418,9.6638,9.7245,154700.0
2009-04-02 09:40:00,11.24,11.27,11.19,11.26,177900.0,9.7331,9.7591,9.6898,9.7504,177900.0
2009-04-02 09:45:00,11.26,11.35,11.25,11.34,434200.0,9.7504,9.8284,9.7418,9.8197,434200.0
2009-04-02 09:50:00,11.34,11.35,11.3,11.34,386600.0,9.8197,9.8284,9.7851,9.8197,386600.0
2009-04-02 09:55:00,11.35,11.38,11.34,11.36,291400.0,9.8284,9.8544,9.8197,9.837,291400.0
2009-04-02 10:00:00,11.37,11.47,11.37,11.44,718800.0,9.8457,9.9323,9.8457,9.9063,718800.0
2009-04-02 10:05:00,11.44,11.44,11.39,11.42,201000.0,9.9063,9.9063,9.863,9.889,201000.0
2009-04-02 10:10:00,11.43,11.43,11.37,11.38,261800.0,9.8977,9.8977,9.8457,9.8544,261800.0
2009-04-02 10:15:00,11.38,11.44,11.38,11.41,61700.0,9.8544,9.9063,9.8544,9.8803,61700.0
2009-04-02 10:20:00,11.41,11.42,11.38,11.4,38500.0,9.8803,9.889,9.8544,9.8717,38500.0
2009-04-02 10:25:00,11.4,11.4,11.34,11.34,64100.0,9.8717,9.8717,9.8197,9.8197,64100.0
2009-04-02 10:30:00,11.34,11.37,11.33,11.37,61100.0,9.8197,9.8457,9.8111,9.8457,61100.0
2009-04-02 10:35:00,11.37,11.4,11.35,11.4,60700.0,9.8457,9.8717,9.8284,9.8717,60700.0
2009-04-02 10:40:00,11.4,11.47,11.38,11.46,47500.0,9.8717,9.9323,9.8544,9.9236,47500.0
2009-04-02 10:45:00,11.46,11.5,11.45,11.5,53500.0,9.9236,9.9583,9.915,9.9583,53500.0
2009-04-02 10:50:00,11.5,11.51,11.46,11.47,39600.0,9.9583,9.9669,9.9236,9.9323,39600.0
2009-04-02 10:55:00,11.46,11.49,11.46,11.49,30200.0,9.9236,9.9496,9.9236,9.9496,30200.0
2009-04-02 11:00:00,11.49,11.51,11.48,11.5,58100.0,9.9496,9.9669,9.9409,9.9583,58100.0
2009-04-02 11:05:00,11.51,11.51,11.48,11.48,75300.0,9.9669,9.9669,9.9409,9.9409,75300.0
2009-04-02 11:10:00,11.49,11.55,11.49,11.54,54400.0,9.9496,10.0016,9.9496,9.9929,54400.0
2009-04-02 11:15:00,11.55,11.56,11.53,11.55,59500.0,10.0016,10.0102,9.9842,10.0016,59500.0
2009-04-02 11:20:00,11.56,11.63,11.56,11.6,681500.0,10.0102,10.0708,10.0102,10.0449,681500.0
2009-04-02 11:25:00,11.6,11.63,11.6,11.62,102600.0,10.0449,10.0708,10.0449,10.0622,102600.0
2009-04-02 11:30:00,11.62,11.62,11.56,11.57,69700.0,10.0622,10.0622,10.0102,10.0189,69700.0
2009-04-02 11:35:00,11.56,11.6,11.56,11.6,29800.0,10.0102,10.0449,10.0102,10.0449,29800.0
2009-04-02 11:40:00,11.59,11.6,11.56,11.56,78300.0,10.0362,10.0449,10.0102,10.0102,78300.0
2009-04-02 11:45:00,11.57,11.58,11.56,11.56,31100.0,10.0189,10.0275,10.0102,10.0102,31100.0
2009-04-02 11:50:00,11.56,11.56,11.53,11.54,23200.0,10.0102,10.0102,9.9842,9.9929,23200.0
2009-04-02 11:55:00,11.54,11.58,11.54,11.57,39900.0,9.9929,10.0275,9.9929,10.0189,39900.0
2009-04-02 12:00:00,11.57,11.58,11.55,11.55,40800.0,10.0189,10.0275,10.0016,10.0016,40800.0
2009-04-02 12:05:00,11.56,11.59,11.56,11.59,43200.0,10.0102,10.0362,10.0102,10.0362,43200.0
2009-04-02 12:10:00,11.59,11.61,11.58,11.6,32600.0,10.0362,10.0535,10.0275,10.0449,32600.0
2009-04-02 12:15:00,11.62,11.66,11.62,11.65,42500.0,10.0622,10.0968,10.0622,10.0882,42500.0
2009-04-02 12:20:00,11.66,11.67,11.65,11.67,41000.0,10.0968,10.1055,10.0882,10.1055,41000.0
2009-04-02 12:25:00,11.67,11.69,11.66,11.67,43900.0,10.1055,10.1228,10.0968,10.1055,43900.0
2009-04-02 12:30:00,11.68,11.7,11.67,11.7,26100.0,10.1141,10.1315,10.1055,10.1315,26100.0
2009-04-02 12:35:00,11.71,11.72,11.67,11.68,53700.0,10.1401,10.1488,10.1055,10.1141,53700.0
2009-04-02 12:40:00,11.68,11.69,11.66,11.69,30200.0,10.1141,10.1228,10.0968,10.1228,30200.0
2009-04-02 12:45:00,11.69,11.69,11.67,11.67,49900.0,10.1228,10.1228,10.1055,10.1055,49900.0
2009-04-02 12:50:00,11.67,11.69,11.67,11.67,74500.0,10.1055,10.1228,10.1055,10.1055,74500.0
2009-04-02 12:55:00,11.67,11.67,11.63,11.63,34600.0,10.1055,10.1055,10.0708,10.0708,34600.0
2009-04-02 13:00:00,11.63,11.64,11.62,11.63,31500.0,10.0708,10.0795,10.0622,10.0708,31500.0
2009-04-02 13:05:00,11.63,11.63,11.58,11.59,29300.0,10.0708,10.0708,10.0275,10.0362,29300.0
2009-04-02 13:10:00,11.6,11.6,11.58,11.59,70000.0,10.0449,10.0449,10.0275,10.0362,70000.0
2009-04-02 13:15:00,11.59,11.6,11.59,11.59,43500.0,10.0362,10.0449,10.0362,10.0362,43500.0
2009-04-02 13:20:00,11.59,11.59,11.53,11.53,62100.0,10.0362,10.0362,9.9842,9.9842,62100.0
2009-04-02 13:25:00,11.54,11.55,11.53,11.53,22200.0,9.9929,10.0016,9.9842,9.9842,22200.0
2009-04-02 13:30:00,11.54,11.56,11.52,11.54,81100.0,9.9929,10.0102,9.9756,9.9929,81100.0
2009-04-02 13:35:00,11.54,11.54,11.46,11.47,313900.0,9.9929,9.9929,9.9236,9.9323,313900.0
2009-04-02 13:40:00,11.47,11.48,11.41,11.41,321000.0,9.9323,9.9409,9.8803,9.8803,321000.0
2009-04-02 13:45:00,11.42,11.46,11.41,11.45,129200.0,9.889,9.9236,9.8803,9.915,129200.0
2009-04-02 13:50:00,11.46,11.5,11.45,11.49,57400.0,9.9236,9.9583,9.915,9.9496,57400.0
2009-04-02 13:55:00,11.49,11.49,11.42,11.44,66900.0,9.9496,9.9496,9.889,9.9063,66900.0
2009-04-02 14:00:00,11.44,11.46,11.43,11.46,89100.0,9.9063,9.9236,9.8977,9.9236,89100.0
2009-04-02 14:05:00,11.46,11.49,11.44,11.45,56700.0,9.9236,9.9496,9.9063,9.915,56700.0
2009-04-02 14:10:00,11.46,11.47,11.45,11.47,20400.0,9.9236,9.9323,9.915,9.9323,20400.0
2009-04-02 14:15:00,11.47,11.47,11.44,11.45,17500.0,9.9323,9.9323,9.9063,9.915,17500.0
2009-04-02 14:20:00,11.46,11.48,11.45,11.47,22400.0,9.9236,9.9409,9.915,9.9323,22400.0
2009-04-02 14:25:00,11.47,11.55,11.46,11.54,38200.0,9.9323,10.0016,9.9236,9.9929,38200.0
2009-04-02 14:30:00,11.54,11.57,11.54,11.55,15600.0,9.9929,10.0189,9.9929,10.0016,15600.0
2009-04-02 14:35:00,11.56,11.57,11.56,11.57,12300.0,10.0102,10.0189,10.0102,10.0189,12300.0
2009-04-02 14:40:00,11.56,11.59,11.56,11.58,31300.0,10.0102,10.0362,10.0102,10.0275,31300.0
2009-04-02 14:45:00,11.58,11.59,11.57,11.58,34700.0,10.0275,10.0362,10.0189,10.0275,34700.0
2009-04-02 14:50:00,11.59,11.59,11.5,11.51,75900.0,10.0362,10.0362,9.9583,9.9669,75900.0
2009-04-02 14:55:00,11.5,11.54,11.5,11.54,88700.0,9.9583,9.9929,9.9583,9.9929,88700.0
2009-04-02 15:00:00,11.53,11.57,11.5,11.5,313600.0,9.9842,10.0189,9.9583,9.9583,313600.0
2009-04-02 15:05:00,11.55,11.56,11.47,11.49,67000.0,10.0016,10.0102,9.9323,9.9496,67000.0
2009-04-02 15:10:00,11.5,11.51,11.47,11.49,64000.0,9.9583,9.9669,9.9323,9.9496,64000.0
2009-04-02 15:15:00,11.5,11.54,11.47,11.48,93100.0,9.9583,9.9929,9.9323,9.9409,93100.0
2009-04-02 15:20:00,11.48,11.5,11.45,11.48,83300.0,9.9409,9.9583,9.915,9.9409,83300.0
2009-04-02 15:25:00,11.48,11.51,11.46,11.46,53900.0,9.9409,9.9669,9.9236,9.9236,53900.0
2009-04-02 15:30:00,11.47,11.51,11.47,11.49,164900.0,9.9323,9.9669,9.9323,9.9496,164900.0
2009-04-02 15:35:00,11.5,11.51,11.44,11.46,128600.0,9.9583,9.9669,9.9063,9.9236,128600.0
2009-04-02 15:40:00,11.46,11.5,11.45,11.46,103100.0,9.9236,9.9583,9.915,9.9236,103100.0
2009-04-02 15:45:00,11.46,11.49,11.42,11.47,136800.0,9.9236,9.9496,9.889,9.9323,136800.0
2009-04-02 15:50:00,11.47,11.47,11.43,11.45,168800.0,9.9323,9.9323,9.8977,9.915,168800.0
2009-04-02 15:55:00,11.45,11.46,11.41,11.43,239800.0,9.915,9.9236,9.8803,9.8977,239800.0
2009-04-03 09:30:00,11.45,11.45,11.3,11.42,42400.0,9.915,9.915,9.7851,9.889,42400.0
2009-04-03 09:35:00,11.45,11.54,11.41,11.42,31800.0,9.915,9.9929,9.8803,9.889,31800.0
2009-04-03 09:40:00,11.42,11.5,11.42,11.49,35600.0,9.889,9.9583,9.889,9.9496,35600.0
2009-04-03 09:45:00,11.5,11.51,11.39,11.4,51000.0,9.9583,9.9669,9.863,9.8717,51000.0
2009-04-03 09:50:00,11.4,11.43,11.38,11.38,26400.0,9.8717,9.8977,9.8544,9.8544,26400.0
2009-04-03 09:55:00,11.37,11.4,11.37,11.4,23800.0,9.8457,9.8717,9.8457,9.8717,23800.0
2009-04-03 10:00:00,11.4,11.4,11.29,11.29,43600.0,9.8717,9.8717,9.7764,9.7764,43600.0
2009-04-03 10:05:00,11.27,11.27,11.21,11.25,93800.0,9.7591,9.7591,9.7071,9.7418,93800.0
2009-04-03 10:10:00,11.25,11.34,11.25,11.33,393900.0,9.7418,9.8197,9.7418,9.8111,393900.0
2009-04-03 10:15:00,11.35,11.4,11.35,11.36,429900.0,9.8284,9.8717,9.8284,9.837,429900.0
2009-04-03 10:20:00,11.36,11.4,11.36,11.4,308400.0,9.837,9.8717,9.837,9.8717,308400.0
2009-04-03 10:25:00,11.41,11.44,11.4,11.42,245300.0,9.8803,9.9063,9.8717,9.889,245300.0
2009-04-03 10:30:00,11.43,11.46,11.42,11.42,268500.0,9.8977,9.9236,9.889,9.889,268500.0
2009-04-03 10:35:00,11.41,11.42,11.39,11.41,117800.0,9.8803,9.889,9.863,9.8803,117800.0
2009-04-03 10:40:00,11.4,11.44,11.37,11.37,129200.0,9.8717,9.9063,9.8457,9.8457,129200.0
2009-04-03 10:45:00,11.37,11.4,11.36,11.38,185000.0,9.8457,9.8717,9.837,9.8544,185000.0
2009-04-03 10:50:00,11.39,11.4,11.38,11.39,135500.0,9.863,9.8717,9.8544,9.863,135500.0
2009-04-03 10:55:00,11.39,11.39,11.34,11.36,140500.0,9.863,9.863,9.8197,9.837,140500.0
2009-04-03 11:00:00,11.35,11.39,11.35,11.36,132200.0,9.8284,9.863,9.8284,9.837,132200.0
2009-04-03 11:05:00,11.36,11.36,11.32,11.36,48300.0,9.837,9.837,9.8024,9.837,48300.0
2009-04-03 11:10:00,11.35,11.36,11.34,11.34,54400.0,9.8284,9.837,9.8197,9.8197,54400.0
2009-04-03 11:15:00,11.34,11.34,11.31,11.33,24200.0,9.8197,9.8197,9.7937,9.8111,24200.0
2009-04-03 11:20:00,11.33,11.35,11.33,11.33,41500.0,9.8111,9.8284,9.8111,9.8111,41500.0
2009-04-03 11:25:00,11.32,11.37,11.32,11.35,30600.0,9.8024,9.8457,9.8024,9.8284,30600.0
2009-04-03 11:30:00,11.36,11.37,11.35,11.37,17300.0,9.837,9.8457,9.8284,9.8457,17300.0
2009-04-03 11:35:00,11.37,11.38,11.35,11.35,179700.0,9.8457,9.8544,9.8284,9.8284,179700.0
2009-04-03 11:40:00,11.35,11.38,11.35,11.37,13300.0,9.8284,9.8544,9.8284,9.8457,13300.0
2009-04-03 11:45:00,11.36,11.38,11.35,11.38,27900.0,9.837,9.8544,9.8284,9.8544,27900.0
2009-04-03 11:50:00,11.38,11.4,11.36,11.38,133200.0,9.8544,9.8717,9.837,9.8544,133200.0
2009-04-03 11:55:00,11.38,11.39,11.37,11.38,103500.0,9.8544,9.863,9.8457,9.8544,103500.0
2009-04-03 12:00:00,11.37,11.44,11.36,11.44,93100.0,9.8457,9.9063,9.837,9.9063,93100.0
2009-04-03 12:05:00,11.44,11.44,11.42,11.44,8500.0,9.9063,9.9063,9.889,9.9063,8500.0
2009-04-03 12:10:00,11.45,11.47,11.43,11.46,120300.0,9.915,9.9323,9.8977,9.9236,120300.0
2009-04-03 12:15:00,11.47,11.49,11.47,11.48,26300.0,9.9323,9.9496,9.9323,9.9409,26300.0
2009-04-03 12:20:00,11.47,11.5,11.46,11.5,73400.0,9.9323,9.9583,9.9236,9.9583,73400.0
2009-04-03 12:25:00,11.49,11.53,11.49,11.52,60400.0,9.9496,9.9842,9.9496,9.9756,60400.0
2009-04-03 12:30:00,11.53,11.54,11.52,11.54,232800.0,9.9842,9.9929,9.9756,9.9929,232800.0
2009-04-03 12:35:00,11.54,11.62,11.54,11.6,759000.0,9.9929,10.0622,9.9929,10.0449,759000.0
2009-04-03 12:40:00,11.6,11.6,11.59,11.6,127700.0,10.0449,10.0449,10.0362,10.0449,127700.0
2009-04-03 12:45:00,11.6,11.61,11.57,11.57,313100.0,10.0449,10.0535,10.0189,10.0189,313100.0
2009-04-03 12:50:00,11.57,11.58,11.55,11.56,30500.0,10.0189,10.0275,10.0016,10.0102,30500.0
2009-04-03 12:55:00,11.56,11.56,11.55,11.56,4900.0,10.0102,10.0102,10.0016,10.0102,4900.0
2009-04-03 13:00:00,11.57,11.6,11.57,11.6,6400.0,10.0189,10.0449,10.0189,10.0449,6400.0
2009-04-03 13:05:00,11.6,11.62,11.57,11.57,33000.0,10.0449,10.0622,10.0189,10.0189,33000.0
2009-04-03 13:10:00,11.57,11.58,11.53,11.54,26800.0,10.0189,10.0275,9.9842,9.9929,26800.0
2009-04-03 13:15:00,11.55,11.56,11.54,11.55,17300.0,10.0016,10.0102,9.9929,10.0016,17300.0
2009-04-03 13:20:00,11.54,11.55,11.52,11.52,8200.0,9.9929,10.0016,9.9756,9.9756,8200.0
2009-04-03 13:25:00,11.52,11.57,11.52,11.57,48000.0,9.9756,10.0189,9.9756,10.0189,48000.0
2009-04-03 13:30:00,11.57,11.58,11.56,11.57,8600.0,10.0189,10.0275,10.0102,10.0189,8600.0
2009-04-03 13:35:00,11.57,11.58,11.56,11.56,21400.0,10.0189,10.0275,10.0102,10.0102,21400.0
2009-04-03 13:40:00,11.55,11.57,11.54,11.56,33600.0,10.0016,10.0189,9.9929,10.0102,33600.0
2009-04-03 13:45:00,11.56,11.59,11.56,11.58,9000.0,10.0102,10.0362,10.0102,10.0275,9000.0
2009-04-03 13:50:00,11.58,11.64,11.57,11.64,47800.0,10.0275,10.0795,10.0189,10.0795,47800.0
2009-04-03 13:55:00,11.65,11.66,11.63,11.65,162300.0,10.0882,10.0968,10.0708,10.0882,162300.0
2009-04-03 14:00:00,11.65,11.65,11.63,11.63,62700.0,10.0882,10.0882,10.0708,10.0708,62700.0
2009-04-03 14:05:00,11.62,11.62,11.56,11.57,335900.0,10.0622,10.0622,10.0102,10.0189,335900.0
2009-04-03 14:10:00,11.58,11.59,11.57,11.59,37100.0,10.0275,10.0362,10.0189,10.0362,37100.0
2009-04-03 14:15:00,11.61,11.63,11.6,11.61,72100.0,10.0535,10.0708,10.0449,10.0535,72100.0
2009-04-03 14:20:00,11.62,11.64,11.61,11.61,232000.0,10.0622,10.0795,10.0535,10.0535,232000.0
2009-04-03 14:25:00,11.62,11.67,11.61,11.66,179600.0,10.0622,10.1055,10.0535,10.0968,179600.0
2009-04-03 14:30:00,11.67,11.7,11.66,11.7,289800.0,10.1055,10.1315,10.0968,10.1315,289800.0
2009-04-03 14:35:00,11.7,11.72,11.7,11.71,301500.0,10.1315,10.1488,10.1315,10.1401,301500.0
2009-04-03 14:40:00,11.71,11.72,11.67,11.69,216100.0,10.1401,10.1488,10.1055,10.1228,216100.0
2009-04-03 14:45:00,11.69,11.69,11.6,11.62,48900.0,10.1228,10.1228,10.0449,10.0622,48900.0
2009-04-03 14:50:00,11.61,11.66,11.61,11.64,224900.0,10.0535,10.0968,10.0535,10.0795,224900.0
2009-04-03 14:55:00,11.65,11.69,11.64,11.68,27000.0,10.0882,10.1228,10.0795,10.1141,27000.0
2009-04-03 15:00:00,11.68,11.69,11.65,11.65,125400.0,10.1141,10.1228,10.0882,10.0882,125400.0
2009-04-03 15:05:00,11.65,11.65,11.59,11.61,125400.0,10.0882,10.0882,10.0362,10.0535,125400.0
2009-04-03 15:10:00,11.61,11.62,11.6,11.61,67700.0,10.0535,10.0622,10.0449,10.0535,67700.0
2009-04-03 15:15:00,11.61,11.62,11.57,11.6,156600.0,10.0535,10.0622,10.0189,10.0449,156600.0
2009-04-03 15:20:00,11.6,11.62,11.58,11.62,99600.0,10.0449,10.0622,10.0275,10.0622,99600.0
2009-04-03 15:25:00,11.62,11.63,11.56,11.56,35900.0,10.0622,10.0708,10.0102,10.0102,35900.0
2009-04-03 15:30:00,11.57,11.61,11.57,11.58,39800.0,10.0189,10.0535,10.0189,10.0275,39800.0
2009-04-03 15:35:00,11.59,11.59,11.54,11.54,25000.0,10.0362,10.0362,9.9929,9.9929,25000.0
2009-04-03 15:40:00,11.54,11.63,11.54,11.61,28300.0,9.9929,10.0708,9.9929,10.0535,28300.0
2009-04-03 15:45:00,11.61,11.64,11.6,11.61,106000.0,10.0535,10.0795,10.0449,10.0535,106000.0
2009-04-03 15:50:00,11.61,11.64,11.61,11.64,175300.0,10.0535,10.0795,10.0535,10.0795,175300.0
2009-04-03 15:55:00,11.64,11.65,11.61,11.64,243500.0,10.0795,10.0882,10.0535,10.0795,243500.0
2009-04-06 09:30:00,11.5,11.53,11.41,11.46,522800.0,9.9583,9.9842,9.8803,9.9236,522800.0
2009-04-06 09:35:00,11.46,11.51,11.41,11.48,373700.0,9.9236,9.9669,9.8803,9.9409,373700.0
2009-04-06 09:40:00,11.49,11.5,11.34,11.35,207400.0,9.9496,9.9583,9.8197,9.8284,207400.0
2009-04-06 09:45:00,11.35,11.36,11.31,11.31,163700.0,9.8284,9.837,9.7937,9.7937,163700.0
2009-04-06 09:50:00,11.31,11.34,11.3,11.32,147500.0,9.7937,9.8197,9.7851,9.8024,147500.0
2009-04-06 09:55:00,11.32,11.36,11.32,11.35,33100.0,9.8024,9.837,9.8024,9.8284,33100.0
2009-04-06 10:00:00,11.35,11.43,11.31,11.43,49100.0,9.8284,9.8977,9.7937,9.8977,49100.0
2009-04-06 10:05:00,11.44,11.44,11.39,11.42,375200.0,9.9063,9.9063,9.863,9.889,375200.0
2009-04-06 10:10:00,11.43,11.45,11.39,11.39,126100.0,9.8977,9.915,9.863,9.863,126100.0
2009-04-06 10:15:00,11.39,11.42,11.38,11.41,29700.0,9.863,9.889,9.8544,9.8803,29700.0
2009-04-06 10:20:00,11.41,11.41,11.37,11.39,19800.0,9.8803,9.8803,9.8457,9.863,19800.0
2009-04-06 10:25:00,11.4,11.43,11.34,11.34,16900.0,9.8717,9.8977,9.8197,9.8197,16900.0
2009-04-06 10:30:00,11.34,11.35,11.32,11.35,18800.0,9.8197,9.8284,9.8024,9.8284,18800.0
2009-04-06 10:35:00,11.36,11.37,11.35,11.37,11800.0,9.837,9.8457,9.8284,9.8457,11800.0
2009-04-06 10:40:00,11.36,11.4,11.36,11.39,13700.0,9.837,9.8717,9.837,9.863,13700.0
2009-04-06 10:45:00,11.38,11.42,11.36,11.4,21300.0,9.8544,9.889,9.837,9.8717,21300.0
2009-04-06 10:50:00,11.39,11.42,11.39,11.41,42700.0,9.863,9.889,9.863,9.8803,42700.0
2009-04-06 10:55:00,11.4,11.41,11.37,11.37,33700.0,9.8717,9.8803,9.8457,9.8457,33700.0
2009-04-06 11:00:00,11.37,11.38,11.31,11.33,67300.0,9.8457,9.8544,9.7937,9.8111,67300.0
2009-04-06 11:05:00,11.33,11.33,11.29,11.32,8800.0,9.8111,9.8111,9.7764,9.8024,8800.0
2009-04-06 11:10:00,11.32,11.32,11.29,11.29,8100.0,9.8024,9.8024,9.7764,9.7764,8100.0
2009-04-06 11:15:00,11.3,11.33,11.3,11.32,15600.0,9.7851,9.8111,9.7851,9.8024,15600.0
2009-04-06 11:20:00,11.31,11.32,11.3,11.31,67900.0,9.7937,9.8024,9.7851,9.7937,67900.0
2009-04-06 11:25:00,11.31,11.35,11.31,11.34,10300.0,9.7937,9.8284,9.7937,9.8197,10300.0
2009-04-06 11:30:00,11.34,11.34,11.29,11.31,284700.0,9.8197,9.8197,9.7764,9.7937,284700.0
2009-04-06 11:35:00,11.31,11.31,11.25,11.27,259300.0,9.7937,9.7937,9.7418,9.7591,259300.0
2009-04-06 11:40:00,11.27,11.27,11.24,11.24,49800.0,9.7591,9.7591,9.7331,9.7331,49800.0
2009-04-06 11:45:00,11.25,11.27,11.23,11.26,80800.0,9.7418,9.7591,9.7245,9.7504,80800.0
2009-04-06 11:50:00,11.27,11.27,11.23,11.23,138700.0,9.7591,9.7591,9.7245,9.7245,138700.0
2009-04-06 11:55:00,11.23,11.25,11.21,11.23,200100.0,9.7245,9.7418,9.7071,9.7245,200100.0
2009-04-06 12:00:00,11.23,11.25,11.23,11.24,20400.0,9.7245,9.7418,9.7245,9.7331,20400.0
2009-04-06 12:05:00,11.24,11.25,11.24,11.24,16000.0,9.7331,9.7418,9.7331,9.7331,16000.0
2009-04-06 12:10:00,11.23,11.23,11.2,11.21,283300.0,9.7245,9.7245,9.6985,9.7071,283300.0
2009-04-06 12:15:00,11.21,11.21,11.17,11.18,177400.0,9.7071,9.7071,9.6725,9.6812,177400.0
2009-04-06 12:20:00,11.17,11.2,11.17,11.2,25400.0,9.6725,9.6985,9.6725,9.6985,25400.0
2009-04-06 12:25:00,11.2,11.22,11.19,11.22,10000.0,9.6985,9.7158,9.6898,9.7158,10000.0
2009-04-06 12:30:00,11.22,11.22,11.21,11.21,15100.0,9.7158,9.7158,9.7071,9.7071,15100.0
2009-04-06 12:35:00,11.21,11.21,11.2,11.21,2800.0,9.7071,9.7071,9.6985,9.7071,2800.0
2009-04-06 12:40:00,11.21,11.23,11.18,11.18,556000.0,9.7071,9.7245,9.6812,9.6812,556000.0
2009-04-06 12:45:00,11.17,11.18,11.16,11.17,285300.0,9.6725,9.6812,9.6638,9.6725,285300.0
2009-04-06 12:50:00,11.17,11.22,11.17,11.22,31300.0,9.6725,9.7158,9.6725,9.7158,31300.0
2009-04-06 12:55:00,11.22,11.25,11.22,11.25,27200.0,9.7158,9.7418,9.7158,9.7418,27200.0
2009-04-06 13:00:00,11.26,11.27,11.25,11.25,13000.0,9.7504,9.7591,9.7418,9.7418,13000.0
2009-04-06 13:05:00,11.25,11.26,11.25,11.26,16300.0,9.7418,9.7504,9.7418,9.7504,16300.0
2009-04-06 13:10:00,11.26,11.29,11.25,11.29,19700.0,9.7504,9.7764,9.7418,9.7764,19700.0
2009-04-06 13:15:00,11.28,11.29,11.26,11.26,23000.0,9.7678,9.7764,9.7504,9.7504,23000.0
2009-04-06 13:20:00,11.27,11.3,11.27,11.3,18700.0,9.7591,9.7851,9.7591,9.7851,18700.0
2009-04-06 13:25:00,11.3,11.3,11.25,11.25,17700.0,9.7851,9.7851,9.7418,9.7418,17700.0
2009-04-06 13:30:00,11.25,11.25,11.24,11.25,7900.0,9.7418,9.7418,9.7331,9.7418,7900.0
2009-04-06 13:35:00,11.25,11.25,11.24,11.25,9400.0,9.7418,9.7418,9.7331,9.7418,9400.0
2009-04-06 13:40:00,11.25,11.26,11.24,11.26,10200.0,9.7418,9.7504,9.7331,9.7504,10200.0
2009-04-06 13:45:00,11.26,11.32,11.26,11.32,27000.0,9.7504,9.8024,9.7504,9.8024,27000.0
2009-04-06 13:50:00,11.32,11.33,11.31,11.33,49900.0,9.8024,9.8111,9.7937,9.8111,49900.0
2009-04-06 13:55:00,11.33,11.34,11.32,11.33,60900.0,9.8111,9.8197,9.8024,9.8111,60900.0
2009-04-06 14:00:00,11.32,11.35,11.32,11.33,66100.0,9.8024,9.8284,9.8024,9.8111,66100.0
2009-04-06 14:05:00,11.34,11.36,11.34,11.36,55200.0,9.8197,9.837,9.8197,9.837,55200.0
2009-04-06 14:10:00,11.37,11.37,11.33,11.36,25100.0,9.8457,9.8457,9.8111,9.837,25100.0
2009-04-06 14:15:00,11.36,11.36,11.32,11.33,13500.0,9.837,9.837,9.8024,9.8111,13500.0
2009-04-06 14:20:00,11.33,11.35,11.32,11.35,8900.0,9.8111,9.8284,9.8024,9.8284,8900.0
2009-04-06 14:25:00,11.35,11.37,11.34,11.36,10400.0,9.8284,9.8457,9.8197,9.837,10400.0
2009-04-06 14:30:00,11.37,11.38,11.31,11.34,26800.0,9.8457,9.8544,9.7937,9.8197,26800.0
2009-04-06 14:35:00,11.33,11.34,11.32,11.32,31700.0,9.8111,9.8197,9.8024,9.8024,31700.0
2009-04-06 14:40:00,11.33,11.34,11.31,11.34,37300.0,9.8111,9.8197,9.7937,9.8197,37300.0
2009-04-06 14:45:00,11.34,11.36,11.33,11.36,32500.0,9.8197,9.837,9.8111,9.837,32500.0
2009-04-06 14:50:00,11.36,11.41,11.36,11.39,33900.0,9.837,9.8803,9.837,9.863,33900.0
2009-04-06 14:55:00,11.4,11.41,11.38,11.38,17600.0,9.8717,9.8803,9.8544,9.8544,17600.0
2009-04-06 15:00:00,11.38,11.39,11.35,11.37,32200.0,9.8544,9.863,9.8284,9.8457,32200.0
2009-04-06 15:05:00,11.38,11.4,11.33,11.35,27900.0,9.8544,9.8717,9.8111,9.8284,27900.0
2009-04-06 15:10:00,11.35,11.38,11.35,11.35,39200.0,9.8284,9.8544,9.8284,9.8284,39200.0
2009-04-06 15:15:00,11.35,11.43,11.35,11.43,196800.0,9.8284,9.8977,9.8284,9.8977,196800.0
2009-04-06 15:20:00,11.43,11.43,11.4,11.4,39400.0,9.8977,9.8977,9.8717,9.8717,39400.0
2009-04-06 15:25:00,11.41,11.43,11.36,11.39,47100.0,9.8803,9.8977,9.837,9.863,47100.0
2009-04-06 15:30:00,11.39,11.44,11.38,11.42,66000.0,9.863,9.9063,9.8544,9.889,66000.0
2009-04-06 15:35:00,11.41,11.42,11.38,11.39,55800.0,9.8803,9.889,9.8544,9.863,55800.0
2009-04-06 15:40:00,11.38,11.44,11.38,11.43,70200.0,9.8544,9.9063,9.8544,9.8977,70200.0
2009-04-06 15:45:00,11.42,11.44,11.41,11.44,171400.0,9.889,9.9063,9.8803,9.9063,171400.0
2009-04-06 15:50:00,11.44,11.49,11.44,11.46,84800.0,9.9063,9.9496,9.9063,9.9236,84800.0
2009-04-06 15:55:00,11.46,11.49,11.44,11.44,96600.0,9.9236,9.9496,9.9063,9.9063,96600.0
2009-04-07 09:30:00,11.25,11.29,11.06,11.07,60700.0,9.7418,9.7764,9.5773,9.5859,60700.0
2009-04-07 09:35:00,11.06,11.11,11.02,11.03,27100.0,9.5773,9.6206,9.5426,9.5513,27100.0
2009-04-07 09:40:00,11.03,11.03,10.97,10.98,38000.0,9.5513,9.5513,9.4993,9.508,38000.0
2009-04-07 09:45:00,10.98,10.98,10.94,10.98,249900.0,9.508,9.508,9.4733,9.508,249900.0
2009-04-07 09:50:00,10.98,11.02,10.95,10.98,62900.0,9.508,9.5426,9.482,9.508,62900.0
2009-04-07 09:55:00,10.99,11.04,10.98,11.02,31900.0,9.5166,9.5599,9.508,9.5426,31900.0
2009-04-07 10:00:00,11.02,11.04,11.0,11.0,24100.0,9.5426,9.5599,9.5253,9.5253,24100.0
2009-04-07 10:05:00,10.99,10.99,10.97,10.99,10500.0,9.5166,9.5166,9.4993,9.5166,10500.0
2009-04-07 10:10:00,10.99,11.02,10.98,11.02,46300.0,9.5166,9.5426,9.508,9.5426,46300.0
2009-04-07 10:15:00,11.03,11.05,11.0,11.01,22200.0,9.5513,9.5686,9.5253,9.534,22200.0
2009-04-07 10:20:00,11.01,11.03,11.01,11.03,17200.0,9.534,9.5513,9.534,9.5513,17200.0
2009-04-07 10:25:00,11.03,11.12,11.03,11.12,120900.0,9.5513,9.6292,9.5513,9.6292,120900.0
2009-04-07 10:30:00,11.12,11.15,11.11,11.12,74500.0,9.6292,9.6552,9.6206,9.6292,74500.0
2009-04-07 10:35:00,11.13,11.13,11.12,11.12,6000.0,9.6379,9.6379,9.6292,9.6292,6000.0
2009-04-07 10:40:00,11.13,11.14,11.09,11.09,153800.0,9.6379,9.6465,9.6032,9.6032,153800.0
2009-04-07 10:45:00,11.1,11.12,11.09,11.11,104700.0,9.6119,9.6292,9.6032,9.6206,104700.0
2009-04-07 10:50:00,11.11,11.12,11.1,11.12,19900.0,9.6206,9.6292,9.6119,9.6292,19900.0
2009-04-07 10:55:00,11.11,11.11,11.09,11.09,24100.0,9.6206,9.6206,9.6032,9.6032,24100.0
2009-04-07 11:00:00,11.09,11.13,11.07,11.12,47400.0,9.6032,9.6379,9.5859,9.6292,47400.0
2009-04-07 11:05:00,11.12,11.13,11.07,11.08,20700.0,9.6292,9.6379,9.5859,9.5946,20700.0
2009-04-07 11:10:00,11.08,11.11,11.08,11.09,32900.0,9.5946,9.6206,9.5946,9.6032,32900.0
2009-04-07 11:15:00,11.08,11.08,11.06,11.07,60300.0,9.5946,9.5946,9.5773,9.5859,60300.0
2009-04-07 11:20:00,11.07,11.11,11.06,11.08,137300.0,9.5859,9.6206,9.5773,9.5946,137300.0
2009-04-07 11:25:00,11.08,11.08,11.07,11.07,48800.0,9.5946,9.5946,9.5859,9.5859,48800.0
2009-04-07 11:30:00,11.07,11.1,11.07,11.09,86000.0,9.5859,9.6119,9.5859,9.6032,86000.0
2009-04-07 11:35:00,11.09,11.1,11.02,11.03,172200.0,9.6032,9.6119,9.5426,9.5513,172200.0
2009-04-07 11:40:00,11.03,11.06,11.02,11.02,149700.0,9.5513,9.5773,9.5426,9.5426,149700.0
2009-04-07 11:45:00,11.03,11.04,11.01,11.02,40700.0,9.5513,9.5599,9.534,9.5426,40700.0
2009-04-07 11:50:00,11.02,11.03,11.01,11.03,16000.0,9.5426,9.5513,9.534,9.5513,16000.0
2009-04-07 11:55:00,11.03,11.04,11.03,11.04,8500.0,9.5513,9.5599,9.5513,9.5599,8500.0
2009-04-07 12:00:00,11.05,11.06,11.04,11.04,19200.0,9.5686,9.5773,9.5599,9.5599,19200.0
2009-04-07 12:05:00,11.05,11.06,11.02,11.04,42400.0,9.5686,9.5773,9.5426,9.5599,42400.0
2009-04-07 12:10:00,11.04,11.09,11.03,11.07,52400.0,9.5599,9.6032,9.5513,9.5859,52400.0
2009-04-07 12:15:00,11.07,11.07,11.06,11.07,6700.0,9.5859,9.5859,9.5773,9.5859,6700.0
2009-04-07 12:20:00,11.06,11.07,11.06,11.06,7700.0,9.5773,9.5859,9.5773,9.5773,7700.0
2009-04-07 12:25:00,11.06,11.06,11.01,11.01,7900.0,9.5773,9.5773,9.534,9.534,7900.0
2009-04-07 12:30:00,11.02,11.03,11.01,11.02,11500.0,9.5426,9.5513,9.534,9.5426,11500.0
2009-04-07 12:35:00,11.02,11.03,11.01,11.01,16200.0,9.5426,9.5513,9.534,9.534,16200.0
2009-04-07 12:40:00,11.0,11.02,11.0,11.0,12600.0,9.5253,9.5426,9.5253,9.5253,12600.0
2009-04-07 12:45:00,11.01,11.02,11.01,11.02,13600.0,9.534,9.5426,9.534,9.5426,13600.0
2009-04-07 12:50:00,11.02,11.04,11.02,11.04,11000.0,9.5426,9.5599,9.5426,9.5599,11000.0
2009-04-07 12:55:00,11.03,11.04,11.03,11.03,2400.0,9.5513,9.5599,9.5513,9.5513,2400.0
2009-04-07 13:00:00,11.03,11.04,11.01,11.01,11300.0,9.5513,9.5599,9.534,9.534,11300.0
2009-04-07 13:05:00,11.01,11.01,10.99,10.99,9200.0,9.534,9.534,9.5166,9.5166,9200.0
2009-04-07 13:10:00,10.99,10.99,10.98,10.99,7200.0,9.5166,9.5166,9.508,9.5166,7200.0
2009-04-07 13:15:00,10.98,10.98,10.96,10.96,8800.0,9.508,9.508,9.4907,9.4907,8800.0
2009-04-07 13:20:00,10.97,10.97,10.91,10.92,287600.0,9.4993,9.4993,9.4474,9.456,287600.0
2009-04-07 13:25:00,10.92,10.92,10.9,10.9,188200.0,9.456,9.456,9.4387,9.4387,188200.0
2009-04-07 13:30:00,10.9,10.9,10.8,10.82,863100.0,9.4387,9.4387,9.3521,9.3694,863100.0
2009-04-07 13:35:00,10.82,10.82,10.79,10.8,241800.0,9.3694,9.3694,9.3435,9.3521,241800.0
2009-04-07 13:40:00,10.81,10.85,10.81,10.84,147200.0,9.3608,9.3954,9.3608,9.3867,147200.0
2009-04-07 13:45:00,10.84,10.84,10.81,10.83,218600.0,9.3867,9.3867,9.3608,9.3781,218600.0
2009-04-07 13:50:00,10.83,10.85,10.81,10.85,122100.0,9.3781,9.3954,9.3608,9.3954,122100.0
2009-04-07 13:55:00,10.85,10.85,10.84,10.84,3700.0,9.3954,9.3954,9.3867,9.3867,3700.0
2009-04-07 14:00:00,10.84,10.85,10.82,10.82,50800.0,9.3867,9.3954,9.3694,9.3694,50800.0
2009-04-07 14:05:00,10.82,10.83,10.81,10.83,148800.0,9.3694,9.3781,9.3608,9.3781,148800.0
2009-04-07 14:10:00,10.83,10.87,10.82,10.87,34700.0,9.3781,9.4127,9.3694,9.4127,34700.0
2009-04-07 14:15:00,10.88,10.88,10.85,10.86,14800.0,9.4214,9.4214,9.3954,9.4041,14800.0
2009-04-07 14:20:00,10.86,10.87,10.85,10.85,17600.0,9.4041,9.4127,9.3954,9.3954,17600.0
2009-04-07 14:25:00,10.85,10.89,10.85,10.88,23200.0,9.3954,9.43,9.3954,9.4214,23200.0
2009-04-07 14:30:00,10.89,10.89,10.86,10.87,40100.0,9.43,9.43,9.4041,9.4127,40100.0
2009-04-07 14:35:00,10.86,10.86,10.84,10.84,27300.0,9.4041,9.4041,9.3867,9.3867,27300.0
2009-04-07 14:40:00,10.84,10.85,10.83,10.84,29900.0,9.3867,9.3954,9.3781,9.3867,29900.0
2009-04-07 14:45:00,10.84,10.87,10.84,10.86,14200.0,9.3867,9.4127,9.3867,9.4041,14200.0
2009-04-07 14:50:00,10.86,10.9,10.86,10.89,18000.0,9.4041,9.4387,9.4041,9.43,18000.0
2009-04-07 14:55:00,10.9,10.94,10.9,10.94,19400.0,9.4387,9.4733,9.4387,9.4733,19400.0
2009-04-07 15:00:00,10.94,10.94,10.9,10.91,41500.0,9.4733,9.4733,9.4387,9.4474,41500.0
2009-04-07 15:05:00,10.9,10.95,10.9,10.94,17400.0,9.4387,9.482,9.4387,9.4733,17400.0
2009-04-07 15:10:00,10.96,11.0,10.96,10.98,25100.0,9.4907,9.5253,9.4907,9.508,25100.0
2009-04-07 15:15:00,10.98,11.02,10.98,10.99,77400.0,9.508,9.5426,9.508,9.5166,77400.0
2009-04-07 15:20:00,11.0,11.0,10.96,10.97,28600.0,9.5253,9.5253,9.4907,9.4993,28600.0
2009-04-07 15:25:00,10.97,10.98,10.95,10.95,33100.0,9.4993,9.508,9.482,9.482,33100.0
2009-04-07 15:30:00,10.94,10.98,10.94,10.98,27600.0,9.4733,9.508,9.4733,9.508,27600.0
2009-04-07 15:35:00,10.99,10.99,10.96,10.98,49700.0,9.5166,9.5166,9.4907,9.508,49700.0
2009-04-07 15:40:00,10.97,11.02,10.96,11.0,48300.0,9.4993,9.5426,9.4907,9.5253,48300.0
2009-04-07 15:45:00,11.0,11.01,10.96,10.96,66500.0,9.5253,9.534,9.4907,9.4907,66500.0
2009-04-07 15:50:00,10.97,10.97,10.94,10.95,102900.0,9.4993,9.4993,9.4733,9.482,102900.0
2009-04-07 15:55:00,10.94,10.95,10.88,10.92,202600.0,9.4733,9.482,9.4214,9.456,202600.0
2009-04-08 09:30:00,11.45,11.47,11.35,11.42,154900.0,9.915,9.9323,9.8284,9.889,154900.0
2009-04-08 09:35:00,11.42,11.43,11.33,11.35,218300.0,9.889,9.8977,9.8111,9.8284,218300.0
2009-04-08 09:40:00,11.34,11.43,11.32,11.42,331300.0,9.8197,9.8977,9.8024,9.889,331300.0
2009-04-08 09:45:00,11.42,11.42,11.32,11.32,296600.0,9.889,9.889,9.8024,9.8024,296600.0
2009-04-08 09:50:00,11.31,11.35,11.26,11.26,678700.0,9.7937,9.8284,9.7504,9.7504,678700.0
2009-04-08 09:55:00,11.27,11.29,11.24,11.24,118200.0,9.7591,9.7764,9.7331,9.7331,118200.0
2009-04-08 10:00:00,11.25,11.25,11.22,11.24,136900.0,9.7418,9.7418,9.7158,9.7331,136900.0
2009-04-08 10:05:00,11.24,11.25,11.22,11.23,142700.0,9.7331,9.7418,9.7158,9.7245,142700.0
2009-04-08 10:10:00,11.23,11.23,11.18,11.22,48100.0,9.7245,9.7245,9.6812,9.7158,48100.0
2009-04-08 10:15:00,11.21,11.23,11.11,11.11,247600.0,9.7071,9.7245,9.6206,9.6206,247600.0
2009-04-08 10:20:00,11.11,11.11,11.02,11.05,144700.0,9.6206,9.6206,9.5426,9.5686,144700.0
2009-04-08 10:25:00,11.05,11.06,10.99,11.02,61200.0,9.5686,9.5773,9.5166,9.5426,61200.0
2009-04-08 10:30:00,11.01,11.03,11.0,11.02,35600.0,9.534,9.5513,9.5253,9.5426,35600.0
2009-04-08 10:35:00,11.03,11.04,10.98,10.99,36100.0,9.5513,9.5599,9.508,9.5166,36100.0
2009-04-08 10:40:00,10.99,11.02,10.99,11.02,14900.0,9.5166,9.5426,9.5166,9.5426,14900.0
2009-04-08 10:45:00,11.03,11.06,11.02,11.03,35700.0,9.5513,9.5773,9.5426,9.5513,35700.0
2009-04-08 10:50:00,11.02,11.07,11.01,11.07,60000.0,9.5426,9.5859,9.534,9.5859,60000.0
2009-04-08 10:55:00,11.07,11.1,11.06,11.1,38300.0,9.5859,9.6119,9.5773,9.6119,38300.0
2009-04-08 11:00:00,11.1,11.16,11.1,11.14,130300.0,9.6119,9.6638,9.6119,9.6465,130300.0
2009-04-08 11:05:00,11.14,11.18,11.14,11.18,95900.0,9.6465,9.6812,9.6465,9.6812,95900.0
2009-04-08 11:10:00,11.18,11.19,11.17,11.17,144600.0,9.6812,9.6898,9.6725,9.6725,144600.0
2009-04-08 11:15:00,11.18,11.19,11.12,11.12,221800.0,9.6812,9.6898,9.6292,9.6292,221800.0
2009-04-08 11:20:00,11.12,11.13,11.12,11.12,200400.0,9.6292,9.6379,9.6292,9.6292,200400.0
2009-04-08 11:25:00,11.13,11.13,11.07,11.07,122600.0,9.6379,9.6379,9.5859,9.5859,122600.0
2009-04-08 11:30:00,11.07,11.1,11.06,11.09,28000.0,9.5859,9.6119,9.5773,9.6032,28000.0
2009-04-08 11:35:00,11.08,11.14,11.08,11.14,18200.0,9.5946,9.6465,9.5946,9.6465,18200.0
2009-04-08 11:40:00,11.14,11.14,11.08,11.11,59600.0,9.6465,9.6465,9.5946,9.6206,59600.0
2009-04-08 11:45:00,11.11,11.14,11.1,11.1,58800.0,9.6206,9.6465,9.6119,9.6119,58800.0
2009-04-08 11:50:00,11.1,11.11,11.05,11.05,111800.0,9.6119,9.6206,9.5686,9.5686,111800.0
2009-04-08 11:55:00,11.04,11.06,11.01,11.02,138100.0,9.5599,9.5773,9.534,9.5426,138100.0
2009-04-08 12:00:00,11.02,11.04,11.01,11.04,82700.0,9.5426,9.5599,9.534,9.5599,82700.0
2009-04-08 12:05:00,11.04,11.04,10.98,11.0,692500.0,9.5599,9.5599,9.508,9.5253,692500.0
2009-04-08 12:10:00,11.01,11.04,11.01,11.01,16700.0,9.534,9.5599,9.534,9.534,16700.0
2009-04-08 12:15:00,11.0,11.02,10.99,10.99,97800.0,9.5253,9.5426,9.5166,9.5166,97800.0
2009-04-08 12:20:00,10.99,11.0,10.97,11.0,63200.0,9.5166,9.5253,9.4993,9.5253,63200.0
2009-04-08 12:25:00,11.01,11.02,11.0,11.0,10200.0,9.534,9.5426,9.5253,9.5253,10200.0
2009-04-08 12:30:00,11.0,11.01,11.0,11.01,6100.0,9.5253,9.534,9.5253,9.534,6100.0
2009-04-08 12:35:00,11.0,11.0,10.94,10.95,653700.0,9.5253,9.5253,9.4733,9.482,653700.0
2009-04-08 12:40:00,10.95,11.02,10.95,11.01,107700.0,9.482,9.5426,9.482,9.534,107700.0
2009-04-08 12:45:00,11.01,11.03,11.01,11.02,30700.0,9.534,9.5513,9.534,9.5426,30700.0
2009-04-08 12:50:00,11.02,11.05,11.01,11.05,22900.0,9.5426,9.5686,9.534,9.5686,22900.0
2009-04-08 12:55:00,11.05,11.07,11.05,11.07,29700.0,9.5686,9.5859,9.5686,9.5859,29700.0
2009-04-08 13:00:00,11.06,11.06,11.04,11.04,56500.0,9.5773,9.5773,9.5599,9.5599,56500.0
2009-04-08 13:05:00,11.04,11.06,11.04,11.05,71300.0,9.5599,9.5773,9.5599,9.5686,71300.0
2009-04-08 13:10:00,11.04,11.05,11.04,11.05,17800.0,9.5599,9.5686,9.5599,9.5686,17800.0
2009-04-08 13:15:00,11.05,11.06,11.04,11.04,16800.0,9.5686,9.5773,9.5599,9.5599,16800.0
2009-04-08 13:20:00,11.03,11.04,11.02,11.03,104100.0,9.5513,9.5599,9.5426,9.5513,104100.0
2009-04-08 13:25:00,11.04,11.04,11.03,11.03,6500.0,9.5599,9.5599,9.5513,9.5513,6500.0
2009-04-08 13:30:00,11.03,11.05,11.03,11.03,27300.0,9.5513,9.5686,9.5513,9.5513,27300.0
2009-04-08 13:35:00,11.03,11.03,10.99,10.99,18500.0,9.5513,9.5513,9.5166,9.5166,18500.0
2009-04-08 13:40:00,11.0,11.01,10.98,10.99,106900.0,9.5253,9.534,9.508,9.5166,106900.0
2009-04-08 13:45:00,11.0,11.0,10.98,11.0,41200.0,9.5253,9.5253,9.508,9.5253,41200.0
2009-04-08 13:50:00,11.0,11.01,10.99,11.0,60500.0,9.5253,9.534,9.5166,9.5253,60500.0
2009-04-08 13:55:00,10.99,11.02,10.99,11.01,7000.0,9.5166,9.5426,9.5166,9.534,7000.0
2009-04-08 14:00:00,11.02,11.03,10.98,11.03,52300.0,9.5426,9.5513,9.508,9.5513,52300.0
2009-04-08 14:05:00,11.03,11.03,10.99,11.0,60600.0,9.5513,9.5513,9.5166,9.5253,60600.0
2009-04-08 14:10:00,11.0,11.03,11.0,11.03,73400.0,9.5253,9.5513,9.5253,9.5513,73400.0
2009-04-08 14:15:00,11.04,11.04,11.02,11.03,13900.0,9.5599,9.5599,9.5426,9.5513,13900.0
2009-04-08 14:20:00,11.03,11.04,11.01,11.02,11300.0,9.5513,9.5599,9.534,9.5426,11300.0
2009-04-08 14:25:00,11.02,11.02,11.0,11.01,263300.0,9.5426,9.5426,9.5253,9.534,263300.0
2009-04-08 14:30:00,11.01,11.03,11.01,11.02,11900.0,9.534,9.5513,9.534,9.5426,11900.0
2009-04-08 14:35:00,11.03,11.05,11.01,11.02,20800.0,9.5513,9.5686,9.534,9.5426,20800.0
2009-04-08 14:40:00,11.02,11.04,11.0,11.04,25700.0,9.5426,9.5599,9.5253,9.5599,25700.0
2009-04-08 14:45:00,11.04,11.04,11.03,11.03,17200.0,9.5599,9.5599,9.5513,9.5513,17200.0
2009-04-08 14:50:00,11.03,11.03,10.98,10.99,45200.0,9.5513,9.5513,9.508,9.5166,45200.0
2009-04-08 14:55:00,10.98,11.0,10.96,11.0,7300.0,9.508,9.5253,9.4907,9.5253,7300.0
2009-04-08 15:00:00,10.99,10.99,10.95,10.95,24900.0,9.5166,9.5166,9.482,9.482,24900.0
2009-04-08 15:05:00,10.95,10.96,10.94,10.95,18300.0,9.482,9.4907,9.4733,9.482,18300.0
2009-04-08 15:10:00,10.95,11.01,10.94,10.99,156900.0,9.482,9.534,9.4733,9.5166,156900.0
2009-04-08 15:15:00,10.99,11.04,10.99,11.03,63200.0,9.5166,9.5599,9.5166,9.5513,63200.0
2009-04-08 15:20:00,11.03,11.05,11.02,11.05,14100.0,9.5513,9.5686,9.5426,9.5686,14100.0
2009-04-08 15:25:00,11.06,11.07,11.02,11.05,67600.0,9.5773,9.5859,9.5426,9.5686,67600.0
2009-04-08 15:30:00,11.06,11.08,11.04,11.05,259700.0,9.5773,9.5946,9.5599,9.5686,259700.0
2009-04-08 15:35:00,11.05,11.08,11.05,11.08,111200.0,9.5686,9.5946,9.5686,9.5946,111200.0
2009-04-08 15:40:00,11.07,11.09,11.06,11.09,67700.0,9.5859,9.6032,9.5773,9.6032,67700.0
2009-04-08 15:45:00,11.09,11.1,11.05,11.08,96100.0,9.6032,9.6119,9.5686,9.5946,96100.0
2009-04-08 15:50:00,11.08,11.11,11.07,11.07,110600.0,9.5946,9.6206,9.5859,9.5859,110600.0
2009-04-08 15:55:00,11.07,11.12,11.06,11.11,131200.0,9.5859,9.6292,9.5773,9.6206,131200.0
2009-04-09 09:30:00,11.5,11.53,11.3,11.48,201600.0,9.9583,9.9842,9.7851,9.9409,201600.0
2009-04-09 09:35:00,11.48,11.49,11.39,11.42,138600.0,9.9409,9.9496,9.863,9.889,138600.0
2009-04-09 09:40:00,11.42,11.5,11.38,11.5,50100.0,9.889,9.9583,9.8544,9.9583,50100.0
2009-04-09 09:45:00,11.5,11.55,11.49,11.55,124700.0,9.9583,10.0016,9.9496,10.0016,124700.0
2009-04-09 09:50:00,11.55,11.64,11.55,11.62,323600.0,10.0016,10.0795,10.0016,10.0622,323600.0
2009-04-09 09:55:00,11.62,11.69,11.62,11.67,289300.0,10.0622,10.1228,10.0622,10.1055,289300.0
2009-04-09 10:00:00,11.68,11.78,11.67,11.74,176500.0,10.1141,10.2007,10.1055,10.1661,176500.0
2009-04-09 10:05:00,11.75,11.76,11.69,11.72,136500.0,10.1748,10.1834,10.1228,10.1488,136500.0
2009-04-09 10:10:00,11.73,11.74,11.69,11.74,127600.0,10.1574,10.1661,10.1228,10.1661,127600.0
2009-04-09 10:15:00,11.74,11.76,11.73,11.74,132600.0,10.1661,10.1834,10.1574,10.1661,132600.0
2009-04-09 10:20:00,11.74,11.76,11.74,11.76,35000.0,10.1661,10.1834,10.1661,10.1834,35000.0
2009-04-09 10:25:00,11.76,11.78,11.74,11.75,129900.0,10.1834,10.2007,10.1661,10.1748,129900.0
2009-04-09 10:30:00,11.76,11.78,11.75,11.78,136400.0,10.1834,10.2007,10.1748,10.2007,136400.0
2009-04-09 10:35:00,11.78,11.79,11.77,11.79,81500.0,10.2007,10.2094,10.1921,10.2094,81500.0
2009-04-09 10:40:00,11.79,11.79,11.73,11.73,60800.0,10.2094,10.2094,10.1574,10.1574,60800.0
2009-04-09 10:45:00,11.73,11.76,11.73,11.75,64500.0,10.1574,10.1834,10.1574,10.1748,64500.0
2009-04-09 10:50:00,11.75,11.75,11.73,11.73,27900.0,10.1748,10.1748,10.1574,10.1574,27900.0
2009-04-09 10:55:00,11.72,11.73,11.71,11.71,61000.0,10.1488,10.1574,10.1401,10.1401,61000.0
2009-04-09 11:00:00,11.71,11.73,11.69,11.71,87900.0,10.1401,10.1574,10.1228,10.1401,87900.0
2009-04-09 11:05:00,11.72,11.72,11.7,11.71,5700.0,10.1488,10.1488,10.1315,10.1401,5700.0
2009-04-09 11:10:00,11.72,11.72,11.69,11.69,20200.0,10.1488,10.1488,10.1228,10.1228,20200.0
2009-04-09 11:15:00,11.7,11.73,11.69,11.73,38500.0,10.1315,10.1574,10.1228,10.1574,38500.0
2009-04-09 11:20:00,11.73,11.75,11.73,11.74,24500.0,10.1574,10.1748,10.1574,10.1661,24500.0
2009-04-09 11:25:00,11.73,11.74,11.71,11.71,17500.0,10.1574,10.1661,10.1401,10.1401,17500.0
2009-04-09 11:30:00,11.72,11.72,11.71,11.71,8600.0,10.1488,10.1488,10.1401,10.1401,8600.0
2009-04-09 11:35:00,11.71,11.72,11.68,11.71,112300.0,10.1401,10.1488,10.1141,10.1401,112300.0
2009-04-09 11:40:00,11.71,11.71,11.63,11.63,117800.0,10.1401,10.1401,10.0708,10.0708,117800.0
2009-04-09 11:45:00,11.63,11.7,11.63,11.7,142800.0,10.0708,10.1315,10.0708,10.1315,142800.0
2009-04-09 11:50:00,11.7,11.7,11.66,11.67,165900.0,10.1315,10.1315,10.0968,10.1055,165900.0
2009-04-09 11:55:00,11.68,11.71,11.66,11.67,115100.0,10.1141,10.1401,10.0968,10.1055,115100.0
2009-04-09 12:00:00,11.67,11.7,11.67,11.7,61400.0,10.1055,10.1315,10.1055,10.1315,61400.0
2009-04-09 12:05:00,11.69,11.73,11.68,11.72,50300.0,10.1228,10.1574,10.1141,10.1488,50300.0
2009-04-09 12:10:00,11.72,11.73,11.69,11.71,29200.0,10.1488,10.1574,10.1228,10.1401,29200.0
2009-04-09 12:15:00,11.71,11.71,11.7,11.71,15200.0,10.1401,10.1401,10.1315,10.1401,15200.0
2009-04-09 12:20:00,11.72,11.73,11.72,11.73,4200.0,10.1488,10.1574,10.1488,10.1574,4200.0
2009-04-09 12:25:00,11.73,11.74,11.71,11.74,122400.0,10.1574,10.1661,10.1401,10.1661,122400.0
2009-04-09 12:30:00,11.74,11.76,11.74,11.75,13300.0,10.1661,10.1834,10.1661,10.1748,13300.0
2009-04-09 12:35:00,11.76,11.76,11.75,11.76,1400.0,10.1834,10.1834,10.1748,10.1834,1400.0
2009-04-09 12:40:00,11.76,11.77,11.76,11.77,20700.0,10.1834,10.1921,10.1834,10.1921,20700.0
2009-04-09 12:45:00,11.77,11.77,11.76,11.77,22300.0,10.1921,10.1921,10.1834,10.1921,22300.0
2009-04-09 12:50:00,11.77,11.77,11.76,11.77,6800.0,10.1921,10.1921,10.1834,10.1921,6800.0
2009-04-09 12:55:00,11.76,11.78,11.76,11.78,8700.0,10.1834,10.2007,10.1834,10.2007,8700.0
2009-04-09 13:00:00,11.77,11.79,11.77,11.79,11500.0,10.1921,10.2094,10.1921,10.2094,11500.0
2009-04-09 13:05:00,11.79,11.83,11.79,11.83,27700.0,10.2094,10.244,10.2094,10.244,27700.0
2009-04-09 13:10:00,11.83,11.84,11.82,11.83,19100.0,10.244,10.2527,10.2354,10.244,19100.0
2009-04-09 13:15:00,11.82,11.83,11.82,11.83,34300.0,10.2354,10.244,10.2354,10.244,34300.0
2009-04-09 13:20:00,11.83,11.85,11.83,11.85,13300.0,10.244,10.2613,10.244,10.2613,13300.0
2009-04-09 13:25:00,11.84,11.86,11.81,11.82,154000.0,10.2527,10.27,10.2267,10.2354,154000.0
2009-04-09 13:30:00,11.83,11.83,11.82,11.82,4900.0,10.244,10.244,10.2354,10.2354,4900.0
2009-04-09 13:35:00,11.81,11.82,11.8,11.82,98900.0,10.2267,10.2354,10.218,10.2354,98900.0
2009-04-09 13:40:00,11.81,11.84,11.81,11.84,9300.0,10.2267,10.2527,10.2267,10.2527,9300.0
2009-04-09 13:45:00,11.83,11.84,11.82,11.83,12700.0,10.244,10.2527,10.2354,10.244,12700.0
2009-04-09 13:50:00,11.84,11.84,11.83,11.84,16500.0,10.2527,10.2527,10.244,10.2527,16500.0
2009-04-09 13:55:00,11.85,11.85,11.84,11.85,7100.0,10.2613,10.2613,10.2527,10.2613,7100.0
2009-04-09 14:00:00,11.85,11.85,11.82,11.83,15400.0,10.2613,10.2613,10.2354,10.244,15400.0
2009-04-09 14:05:00,11.83,11.84,11.82,11.82,7700.0,10.244,10.2527,10.2354,10.2354,7700.0
2009-04-09 14:10:00,11.83,11.83,11.81,11.81,11100.0,10.244,10.244,10.2267,10.2267,11100.0
2009-04-09 14:15:00,11.8,11.8,11.76,11.76,18200.0,10.218,10.218,10.1834,10.1834,18200.0
2009-04-09 14:20:00,11.76,11.77,11.75,11.76,15100.0,10.1834,10.1921,10.1748,10.1834,15100.0
2009-04-09 14:25:00,11.77,11.79,11.77,11.79,12600.0,10.1921,10.2094,10.1921,10.2094,12600.0
2009-04-09 14:30:00,11.79,11.8,11.78,11.8,13800.0,10.2094,10.218,10.2007,10.218,13800.0
2009-04-09 14:35:00,11.81,11.83,11.79,11.83,25200.0,10.2267,10.244,10.2094,10.244,25200.0
2009-04-09 14:40:00,11.84,11.84,11.8,11.81,52600.0,10.2527,10.2527,10.218,10.2267,52600.0
2009-04-09 14:45:00,11.81,11.84,11.8,11.83,18800.0,10.2267,10.2527,10.218,10.244,18800.0
2009-04-09 14:50:00,11.83,11.84,11.82,11.83,21300.0,10.244,10.2527,10.2354,10.244,21300.0
2009-04-09 14:55:00,11.83,11.84,11.82,11.83,17000.0,10.244,10.2527,10.2354,10.244,17000.0
2009-04-09 15:00:00,11.84,11.84,11.82,11.83,78100.0,10.2527,10.2527,10.2354,10.244,78100.0
2009-04-09 15:05:00,11.83,11.85,11.82,11.85,63800.0,10.244,10.2613,10.2354,10.2613,63800.0
2009-04-09 15:10:00,11.85,11.85,11.81,11.81,63100.0,10.2613,10.2613,10.2267,10.2267,63100.0
2009-04-09 15:15:00,11.8,11.83,11.79,11.82,100200.0,10.218,10.244,10.2094,10.2354,100200.0
2009-04-09 15:20:00,11.82,11.82,11.78,11.78,118700.0,10.2354,10.2354,10.2007,10.2007,118700.0
2009-04-09 15:25:00,11.77,11.8,11.77,11.79,25400.0,10.1921,10.218,10.1921,10.2094,25400.0
2009-04-09 15:30:00,11.79,11.79,11.77,11.78,17500.0,10.2094,10.2094,10.1921,10.2007,17500.0
2009-04-09 15:35:00,11.78,11.82,11.78,11.79,48100.0,10.2007,10.2354,10.2007,10.2094,48100.0
2009-04-09 15:40:00,11.79,11.81,11.77,11.81,316100.0,10.2094,10.2267,10.1921,10.2267,316100.0
2009-04-09 15:45:00,11.81,11.82,11.79,11.82,137300.0,10.2267,10.2354,10.2094,10.2354,137300.0
2009-04-09 15:50:00,11.82,11.84,11.8,11.82,115600.0,10.2354,10.2527,10.218,10.2354,115600.0
2009-04-09 15:55:00,11.82,11.83,11.8,11.82,453500.0,10.2354,10.244,10.218,10.2354,453500.0
2009-04-13 09:30:00,11.72,11.72,11.6,11.6,32600.0,10.1488,10.1488,10.0449,10.0449,32600.0
2009-04-13 09:35:00,11.61,11.63,11.57,11.63,37600.0,10.0535,10.0708,10.0189,10.0708,37600.0
2009-04-13 09:40:00,11.63,11.65,11.58,11.65,72000.0,10.0708,10.0882,10.0275,10.0882,72000.0
2009-04-13 09:45:00,11.66,11.66,11.61,11.65,120800.0,10.0968,10.0968,10.0535,10.0882,120800.0
2009-04-13 09:50:00,11.65,11.65,11.56,11.61,61600.0,10.0882,10.0882,10.0102,10.0535,61600.0
2009-04-13 09:55:00,11.61,11.61,11.55,11.56,117200.0,10.0535,10.0535,10.0016,10.0102,117200.0
2009-04-13 10:00:00,11.55,11.57,11.53,11.56,50300.0,10.0016,10.0189,9.9842,10.0102,50300.0
2009-04-13 10:05:00,11.56,11.6,11.55,11.6,96400.0,10.0102,10.0449,10.0016,10.0449,96400.0
2009-04-13 10:10:00,11.6,11.72,11.6,11.72,44100.0,10.0449,10.1488,10.0449,10.1488,44100.0
2009-04-13 10:15:00,11.71,11.76,11.71,11.75,58700.0,10.1401,10.1834,10.1401,10.1748,58700.0
2009-04-13 10:20:00,11.76,11.79,11.75,11.78,34500.0,10.1834,10.2094,10.1748,10.2007,34500.0
2009-04-13 10:25:00,11.77,11.77,11.74,11.75,32100.0,10.1921,10.1921,10.1661,10.1748,32100.0
2009-04-13 10:30:00,11.75,11.76,11.72,11.72,35000.0,10.1748,10.1834,10.1488,10.1488,35000.0
2009-04-13 10:35:00,11.72,11.76,11.7,11.7,26800.0,10.1488,10.1834,10.1315,10.1315,26800.0
2009-04-13 10:40:00,11.69,11.7,11.64,11.65,32000.0,10.1228,10.1315,10.0795,10.0882,32000.0
2009-04-13 10:45:00,11.65,11.66,11.64,11.66,30300.0,10.0882,10.0968,10.0795,10.0968,30300.0
2009-04-13 10:50:00,11.67,11.69,11.63,11.63,29500.0,10.1055,10.1228,10.0708,10.0708,29500.0
2009-04-13 10:55:00,11.63,11.67,11.63,11.64,27700.0,10.0708,10.1055,10.0708,10.0795,27700.0
2009-04-13 11:00:00,11.64,11.64,11.6,11.6,24000.0,10.0795,10.0795,10.0449,10.0449,24000.0
2009-04-13 11:05:00,11.6,11.62,11.58,11.58,17800.0,10.0449,10.0622,10.0275,10.0275,17800.0
2009-04-13 11:10:00,11.58,11.61,11.57,11.6,25200.0,10.0275,10.0535,10.0189,10.0449,25200.0
2009-04-13 11:15:00,11.59,11.6,11.58,11.59,25800.0,10.0362,10.0449,10.0275,10.0362,25800.0
2009-04-13 11:20:00,11.58,11.58,11.56,11.57,13400.0,10.0275,10.0275,10.0102,10.0189,13400.0
2009-04-13 11:25:00,11.57,11.64,11.57,11.62,30500.0,10.0189,10.0795,10.0189,10.0622,30500.0
2009-04-13 11:30:00,11.62,11.62,11.6,11.6,25700.0,10.0622,10.0622,10.0449,10.0449,25700.0
2009-04-13 11:35:00,11.6,11.6,11.57,11.58,17100.0,10.0449,10.0449,10.0189,10.0275,17100.0
2009-04-13 11:40:00,11.59,11.6,11.57,11.58,19900.0,10.0362,10.0449,10.0189,10.0275,19900.0
2009-04-13 11:45:00,11.57,11.58,11.57,11.58,18700.0,10.0189,10.0275,10.0189,10.0275,18700.0
2009-04-13 11:50:00,11.57,11.58,11.53,11.55,27100.0,10.0189,10.0275,9.9842,10.0016,27100.0
2009-04-13 11:55:00,11.55,11.57,11.54,11.56,15600.0,10.0016,10.0189,9.9929,10.0102,15600.0
2009-04-13 12:00:00,11.57,11.58,11.57,11.57,24200.0,10.0189,10.0275,10.0189,10.0189,24200.0
2009-04-13 12:05:00,11.57,11.59,11.57,11.59,24000.0,10.0189,10.0362,10.0189,10.0362,24000.0
2009-04-13 12:10:00,11.6,11.62,11.6,11.61,10300.0,10.0449,10.0622,10.0449,10.0535,10300.0
2009-04-13 12:15:00,11.61,11.65,11.6,11.63,24600.0,10.0535,10.0882,10.0449,10.0708,24600.0
2009-04-13 12:20:00,11.64,11.64,11.64,11.64,2500.0,10.0795,10.0795,10.0795,10.0795,2500.0
2009-04-13 12:25:00,11.63,11.63,11.6,11.61,19300.0,10.0708,10.0708,10.0449,10.0535,19300.0
2009-04-13 12:30:00,11.6,11.65,11.6,11.64,36900.0,10.0449,10.0882,10.0449,10.0795,36900.0
2009-04-13 12:35:00,11.63,11.66,11.63,11.65,8700.0,10.0708,10.0968,10.0708,10.0882,8700.0
2009-04-13 12:40:00,11.65,11.66,11.65,11.65,11600.0,10.0882,10.0968,10.0882,10.0882,11600.0
2009-04-13 12:45:00,11.66,11.66,11.65,11.65,11000.0,10.0968,10.0968,10.0882,10.0882,11000.0
2009-04-13 12:50:00,11.65,11.67,11.65,11.67,8600.0,10.0882,10.1055,10.0882,10.1055,8600.0
2009-04-13 12:55:00,11.66,11.69,11.66,11.68,18500.0,10.0968,10.1228,10.0968,10.1141,18500.0
2009-04-13 13:00:00,11.68,11.69,11.63,11.64,30900.0,10.1141,10.1228,10.0708,10.0795,30900.0
2009-04-13 13:05:00,11.65,11.65,11.64,11.65,6400.0,10.0882,10.0882,10.0795,10.0882,6400.0
2009-04-13 13:10:00,11.64,11.65,11.63,11.64,11800.0,10.0795,10.0882,10.0708,10.0795,11800.0
2009-04-13 13:15:00,11.64,11.64,11.63,11.64,11000.0,10.0795,10.0795,10.0708,10.0795,11000.0
2009-04-13 13:20:00,11.65,11.7,11.65,11.68,56000.0,10.0882,10.1315,10.0882,10.1141,56000.0
2009-04-13 13:25:00,11.68,11.68,11.66,11.68,9800.0,10.1141,10.1141,10.0968,10.1141,9800.0
2009-04-13 13:30:00,11.68,11.7,11.68,11.7,25300.0,10.1141,10.1315,10.1141,10.1315,25300.0
2009-04-13 13:35:00,11.7,11.7,11.69,11.69,17000.0,10.1315,10.1315,10.1228,10.1228,17000.0
2009-04-13 13:40:00,11.68,11.7,11.68,11.7,24000.0,10.1141,10.1315,10.1141,10.1315,24000.0
2009-04-13 13:45:00,11.7,11.74,11.69,11.73,25100.0,10.1315,10.1661,10.1228,10.1574,25100.0
2009-04-13 13:50:00,11.72,11.74,11.71,11.74,66700.0,10.1488,10.1661,10.1401,10.1661,66700.0
2009-04-13 13:55:00,11.74,11.75,11.73,11.74,13000.0,10.1661,10.1748,10.1574,10.1661,13000.0
2009-04-13 14:00:00,11.75,11.78,11.75,11.78,17300.0,10.1748,10.2007,10.1748,10.2007,17300.0
2009-04-13 14:05:00,11.78,11.79,11.77,11.77,63900.0,10.2007,10.2094,10.1921,10.1921,63900.0
2009-04-13 14:10:00,11.78,11.78,11.74,11.74,16400.0,10.2007,10.2007,10.1661,10.1661,16400.0
2009-04-13 14:15:00,11.74,11.75,11.72,11.74,98800.0,10.1661,10.1748,10.1488,10.1661,98800.0
2009-04-13 14:20:00,11.74,11.76,11.74,11.76,8600.0,10.1661,10.1834,10.1661,10.1834,8600.0
2009-04-13 14:25:00,11.76,11.77,11.74,11.74,32500.0,10.1834,10.1921,10.1661,10.1661,32500.0
2009-04-13 14:30:00,11.74,11.75,11.72,11.75,60500.0,10.1661,10.1748,10.1488,10.1748,60500.0
2009-04-13 14:35:00,11.76,11.77,11.74,11.74,26500.0,10.1834,10.1921,10.1661,10.1661,26500.0
2009-04-13 14:40:00,11.75,11.77,11.73,11.74,65500.0,10.1748,10.1921,10.1574,10.1661,65500.0
2009-04-13 14:45:00,11.74,11.74,11.73,11.73,13400.0,10.1661,10.1661,10.1574,10.1574,13400.0
2009-04-13 14:50:00,11.74,11.74,11.72,11.73,37800.0,10.1661,10.1661,10.1488,10.1574,37800.0
2009-04-13 14:55:00,11.74,11.75,11.72,11.73,56800.0,10.1661,10.1748,10.1488,10.1574,56800.0
2009-04-13 15:00:00,11.72,11.77,11.7,11.75,53900.0,10.1488,10.1921,10.1315,10.1748,53900.0
2009-04-13 15:05:00,11.75,11.79,11.75,11.76,54700.0,10.1748,10.2094,10.1748,10.1834,54700.0
2009-04-13 15:10:00,11.76,11.78,11.74,11.78,32000.0,10.1834,10.2007,10.1661,10.2007,32000.0
2009-04-13 15:15:00,11.78,11.81,11.77,11.79,68800.0,10.2007,10.2267,10.1921,10.2094,68800.0
2009-04-13 15:20:00,11.79,11.82,11.78,11.8,57000.0,10.2094,10.2354,10.2007,10.218,57000.0
2009-04-13 15:25:00,11.8,11.82,11.79,11.81,33800.0,10.218,10.2354,10.2094,10.2267,33800.0
2009-04-13 15:30:00,11.8,11.84,11.79,11.82,65900.0,10.218,10.2527,10.2094,10.2354,65900.0
2009-04-13 15:35:00,11.82,11.85,11.81,11.84,53500.0,10.2354,10.2613,10.2267,10.2527,53500.0
2009-04-13 15:40:00,11.84,11.87,11.82,11.87,79200.0,10.2527,10.2787,10.2354,10.2787,79200.0
2009-04-13 15:45:00,11.86,11.87,11.81,11.81,113800.0,10.27,10.2787,10.2267,10.2267,113800.0
2009-04-13 15:50:00,11.82,11.84,11.78,11.81,242300.0,10.2354,10.2527,10.2007,10.2267,242300.0
2009-04-13 15:55:00,11.81,11.81,11.77,11.79,116000.0,10.2267,10.2267,10.1921,10.2094,116000.0
2009-04-14 09:30:00,11.79,11.91,11.6,11.65,449600.0,10.2094,10.3133,10.0449,10.0882,449600.0
2009-04-14 09:35:00,11.64,11.65,11.54,11.61,151200.0,10.0795,10.0882,9.9929,10.0535,151200.0
2009-04-14 09:40:00,11.61,11.61,11.54,11.57,59600.0,10.0535,10.0535,9.9929,10.0189,59600.0
2009-04-14 09:45:00,11.56,11.56,11.5,11.53,104500.0,10.0102,10.0102,9.9583,9.9842,104500.0
2009-04-14 09:50:00,11.54,11.63,11.54,11.63,69900.0,9.9929,10.0708,9.9929,10.0708,69900.0
2009-04-14 09:55:00,11.62,11.67,11.62,11.67,92400.0,10.0622,10.1055,10.0622,10.1055,92400.0
2009-04-14 10:00:00,11.66,11.68,11.66,11.68,23000.0,10.0968,10.1141,10.0968,10.1141,23000.0
2009-04-14 10:05:00,11.69,11.69,11.63,11.63,33800.0,10.1228,10.1228,10.0708,10.0708,33800.0
2009-04-14 10:10:00,11.64,11.67,11.63,11.67,20900.0,10.0795,10.1055,10.0708,10.1055,20900.0
2009-04-14 10:15:00,11.67,11.69,11.65,11.67,72300.0,10.1055,10.1228,10.0882,10.1055,72300.0
2009-04-14 10:20:00,11.66,11.67,11.65,11.65,20700.0,10.0968,10.1055,10.0882,10.0882,20700.0
2009-04-14 10:25:00,11.65,11.69,11.65,11.69,86300.0,10.0882,10.1228,10.0882,10.1228,86300.0
2009-04-14 10:30:00,11.69,11.74,11.69,11.73,69200.0,10.1228,10.1661,10.1228,10.1574,69200.0
2009-04-14 10:35:00,11.72,11.74,11.71,11.73,56000.0,10.1488,10.1661,10.1401,10.1574,56000.0
2009-04-14 10:40:00,11.73,11.78,11.73,11.77,46400.0,10.1574,10.2007,10.1574,10.1921,46400.0
2009-04-14 10:45:00,11.78,11.78,11.75,11.75,104600.0,10.2007,10.2007,10.1748,10.1748,104600.0
2009-04-14 10:50:00,11.75,11.77,11.75,11.76,61700.0,10.1748,10.1921,10.1748,10.1834,61700.0
2009-04-14 10:55:00,11.76,11.84,11.76,11.84,778300.0,10.1834,10.2527,10.1834,10.2527,778300.0
2009-04-14 11:00:00,11.83,11.84,11.79,11.8,63500.0,10.244,10.2527,10.2094,10.218,63500.0
2009-04-14 11:05:00,11.79,11.8,11.73,11.74,141400.0,10.2094,10.218,10.1574,10.1661,141400.0
2009-04-14 11:10:00,11.74,11.74,11.72,11.73,29200.0,10.1661,10.1661,10.1488,10.1574,29200.0
2009-04-14 11:15:00,11.73,11.76,11.72,11.72,72300.0,10.1574,10.1834,10.1488,10.1488,72300.0
2009-04-14 11:20:00,11.73,11.73,11.65,11.68,33300.0,10.1574,10.1574,10.0882,10.1141,33300.0
2009-04-14 11:25:00,11.68,11.68,11.65,11.65,24500.0,10.1141,10.1141,10.0882,10.0882,24500.0
2009-04-14 11:30:00,11.65,11.68,11.64,11.68,62900.0,10.0882,10.1141,10.0795,10.1141,62900.0
2009-04-14 11:35:00,11.68,11.68,11.67,11.68,6500.0,10.1141,10.1141,10.1055,10.1141,6500.0
2009-04-14 11:40:00,11.68,11.68,11.67,11.67,9400.0,10.1141,10.1141,10.1055,10.1055,9400.0
2009-04-14 11:45:00,11.68,11.69,11.68,11.68,17300.0,10.1141,10.1228,10.1141,10.1141,17300.0
2009-04-14 11:50:00,11.69,11.69,11.65,11.66,10600.0,10.1228,10.1228,10.0882,10.0968,10600.0
2009-04-14 11:55:00,11.65,11.65,11.61,11.62,69900.0,10.0882,10.0882,10.0535,10.0622,69900.0
2009-04-14 12:00:00,11.61,11.64,11.61,11.64,84000.0,10.0535,10.0795,10.0535,10.0795,84000.0
2009-04-14 12:05:00,11.63,11.64,11.59,11.59,99000.0,10.0708,10.0795,10.0362,10.0362,99000.0
2009-04-14 12:10:00,11.59,11.59,11.53,11.55,46200.0,10.0362,10.0362,9.9842,10.0016,46200.0
2009-04-14 12:15:00,11.54,11.55,11.52,11.55,30000.0,9.9929,10.0016,9.9756,10.0016,30000.0
2009-04-14 12:20:00,11.56,11.57,11.55,11.57,23100.0,10.0102,10.0189,10.0016,10.0189,23100.0
2009-04-14 12:25:00,11.57,11.58,11.56,11.57,38800.0,10.0189,10.0275,10.0102,10.0189,38800.0
2009-04-14 12:30:00,11.57,11.57,11.54,11.56,257300.0,10.0189,10.0189,9.9929,10.0102,257300.0
2009-04-14 12:35:00,11.57,11.57,11.52,11.52,92800.0,10.0189,10.0189,9.9756,9.9756,92800.0
2009-04-14 12:40:00,11.52,11.52,11.47,11.47,196300.0,9.9756,9.9756,9.9323,9.9323,196300.0
2009-04-14 12:45:00,11.47,11.47,11.39,11.4,208900.0,9.9323,9.9323,9.863,9.8717,208900.0
2009-04-14 12:50:00,11.4,11.42,11.36,11.37,396300.0,9.8717,9.889,9.837,9.8457,396300.0
2009-04-14 12:55:00,11.36,11.37,11.34,11.37,191700.0,9.837,9.8457,9.8197,9.8457,191700.0
2009-04-14 13:00:00,11.38,11.4,11.36,11.36,113200.0,9.8544,9.8717,9.837,9.837,113200.0
2009-04-14 13:05:00,11.37,11.37,11.32,11.35,112800.0,9.8457,9.8457,9.8024,9.8284,112800.0
2009-04-14 13:10:00,11.35,11.4,11.34,11.4,53700.0,9.8284,9.8717,9.8197,9.8717,53700.0
2009-04-14 13:15:00,11.4,11.42,11.39,11.42,19000.0,9.8717,9.889,9.863,9.889,19000.0
2009-04-14 13:20:00,11.42,11.42,11.39,11.41,30900.0,9.889,9.889,9.863,9.8803,30900.0
2009-04-14 13:25:00,11.41,11.43,11.38,11.43,93100.0,9.8803,9.8977,9.8544,9.8977,93100.0
2009-04-14 13:30:00,11.44,11.45,11.44,11.44,18600.0,9.9063,9.915,9.9063,9.9063,18600.0
2009-04-14 13:35:00,11.45,11.46,11.4,11.4,14300.0,9.915,9.9236,9.8717,9.8717,14300.0
2009-04-14 13:40:00,11.4,11.42,11.4,11.42,8500.0,9.8717,9.889,9.8717,9.889,8500.0
2009-04-14 13:45:00,11.43,11.43,11.4,11.42,33100.0,9.8977,9.8977,9.8717,9.889,33100.0
2009-04-14 13:50:00,11.42,11.43,11.4,11.4,15800.0,9.889,9.8977,9.8717,9.8717,15800.0
2009-04-14 13:55:00,11.38,11.44,11.38,11.43,10000.0,9.8544,9.9063,9.8544,9.8977,10000.0
2009-04-14 14:00:00,11.43,11.43,11.4,11.4,24100.0,9.8977,9.8977,9.8717,9.8717,24100.0
2009-04-14 14:05:00,11.4,11.41,11.36,11.37,27500.0,9.8717,9.8803,9.837,9.8457,27500.0
2009-04-14 14:10:00,11.36,11.39,11.36,11.39,11200.0,9.837,9.863,9.837,9.863,11200.0
2009-04-14 14:15:00,11.39,11.43,11.39,11.43,6900.0,9.863,9.8977,9.863,9.8977,6900.0
2009-04-14 14:20:00,11.43,11.49,11.41,11.49,36500.0,9.8977,9.9496,9.8803,9.9496,36500.0
2009-04-14 14:25:00,11.5,11.5,11.47,11.5,40400.0,9.9583,9.9583,9.9323,9.9583,40400.0
2009-04-14 14:30:00,11.5,11.5,11.47,11.48,21600.0,9.9583,9.9583,9.9323,9.9409,21600.0
2009-04-14 14:35:00,11.47,11.49,11.46,11.49,13700.0,9.9323,9.9496,9.9236,9.9496,13700.0
2009-04-14 14:40:00,11.5,11.54,11.5,11.53,199600.0,9.9583,9.9929,9.9583,9.9842,199600.0
2009-04-14 14:45:00,11.53,11.54,11.5,11.51,24900.0,9.9842,9.9929,9.9583,9.9669,24900.0
2009-04-14 14:50:00,11.52,11.52,11.41,11.45,317400.0,9.9756,9.9756,9.8803,9.915,317400.0
2009-04-14 14:55:00,11.45,11.55,11.44,11.55,26800.0,9.915,10.0016,9.9063,10.0016,26800.0
2009-04-14 15:00:00,11.56,11.58,11.54,11.54,28400.0,10.0102,10.0275,9.9929,9.9929,28400.0
2009-04-14 15:05:00,11.53,11.54,11.51,11.51,20200.0,9.9842,9.9929,9.9669,9.9669,20200.0
2009-04-14 15:10:00,11.51,11.53,11.48,11.5,22900.0,9.9669,9.9842,9.9409,9.9583,22900.0
2009-04-14 15:15:00,11.51,11.57,11.5,11.57,6800.0,9.9669,10.0189,9.9583,10.0189,6800.0
2009-04-14 15:20:00,11.57,11.57,11.54,11.55,13000.0,10.0189,10.0189,9.9929,10.0016,13000.0
2009-04-14 15:25:00,11.55,11.56,11.48,11.52,25700.0,10.0016,10.0102,9.9409,9.9756,25700.0
2009-04-14 15:30:00,11.52,11.52,11.48,11.48,39000.0,9.9756,9.9756,9.9409,9.9409,39000.0
2009-04-14 15:35:00,11.48,11.51,11.46,11.47,23200.0,9.9409,9.9669,9.9236,9.9323,23200.0
2009-04-14 15:40:00,11.46,11.51,11.45,11.48,40900.0,9.9236,9.9669,9.915,9.9409,40900.0
2009-04-14 15:45:00,11.48,11.54,11.48,11.5,48900.0,9.9409,9.9929,9.9409,9.9583,48900.0
2009-04-14 15:50:00,11.49,11.51,11.47,11.47,60400.0,9.9496,9.9669,9.9323,9.9323,60400.0
2009-04-14 15:55:00,11.46,11.49,11.46,11.49,182200.0,9.9236,9.9496,9.9236,9.9496,182200.0
2009-04-15 09:30:00,11.4,11.46,11.4,11.45,259900.0,9.8717,9.9236,9.8717,9.915,259900.0
2009-04-15 09:35:00,11.45,11.58,11.45,11.56,456100.0,9.915,10.0275,9.915,10.0102,456100.0
2009-04-15 09:40:00,11.56,11.63,11.53,11.62,241300.0,10.0102,10.0708,9.9842,10.0622,241300.0
2009-04-15 09:45:00,11.61,11.68,11.61,11.68,417800.0,10.0535,10.1141,10.0535,10.1141,417800.0
2009-04-15 09:50:00,11.69,11.86,11.69,11.78,499100.0,10.1228,10.27,10.1228,10.2007,499100.0
2009-04-15 09:55:00,11.77,11.89,11.76,11.88,453700.0,10.1921,10.296,10.1834,10.2873,453700.0
2009-04-15 10:00:00,11.87,12.01,11.86,12.0,1006800.0,10.2787,10.3999,10.27,10.3912,1006800.0
2009-04-15 10:05:00,12.0,12.06,11.99,12.06,816700.0,10.3912,10.4432,10.3826,10.4432,816700.0
2009-04-15 10:10:00,12.07,12.1,12.03,12.07,912900.0,10.4519,10.4778,10.4172,10.4519,912900.0
2009-04-15 10:15:00,12.08,12.18,12.06,12.11,1499500.0,10.4605,10.5471,10.4432,10.4865,1499500.0
2009-04-15 10:20:00,12.11,12.2,12.1,12.13,342300.0,10.4865,10.5644,10.4778,10.5038,342300.0
2009-04-15 10:25:00,12.12,12.13,12.05,12.08,257300.0,10.4951,10.5038,10.4345,10.4605,257300.0
2009-04-15 10:30:00,12.08,12.09,11.98,12.02,625800.0,10.4605,10.4692,10.3739,10.4086,625800.0
2009-04-15 10:35:00,12.02,12.03,12.0,12.02,209600.0,10.4086,10.4172,10.3912,10.4086,209600.0
2009-04-15 10:40:00,12.02,12.09,12.0,12.08,422600.0,10.4086,10.4692,10.3912,10.4605,422600.0
2009-04-15 10:45:00,12.08,12.1,12.05,12.05,207900.0,10.4605,10.4778,10.4345,10.4345,207900.0
2009-04-15 10:50:00,12.05,12.06,12.0,12.02,298500.0,10.4345,10.4432,10.3912,10.4086,298500.0
2009-04-15 10:55:00,12.02,12.02,12.0,12.01,225100.0,10.4086,10.4086,10.3912,10.3999,225100.0
2009-04-15 11:00:00,12.01,12.06,12.01,12.05,518900.0,10.3999,10.4432,10.3999,10.4345,518900.0
2009-04-15 11:05:00,12.05,12.05,12.0,12.0,225400.0,10.4345,10.4345,10.3912,10.3912,225400.0
2009-04-15 11:10:00,12.01,12.06,12.0,12.04,677500.0,10.3999,10.4432,10.3912,10.4259,677500.0
2009-04-15 11:15:00,12.04,12.05,11.98,11.99,80700.0,10.4259,10.4345,10.3739,10.3826,80700.0
2009-04-15 11:20:00,12.0,12.07,12.0,12.06,343400.0,10.3912,10.4519,10.3912,10.4432,343400.0
2009-04-15 11:25:00,12.06,12.06,11.96,11.96,482100.0,10.4432,10.4432,10.3566,10.3566,482100.0
2009-04-15 11:30:00,11.96,12.03,11.96,12.01,219000.0,10.3566,10.4172,10.3566,10.3999,219000.0
2009-04-15 11:35:00,12.01,12.04,12.0,12.01,37300.0,10.3999,10.4259,10.3912,10.3999,37300.0
2009-04-15 11:40:00,12.01,12.01,11.99,12.0,172500.0,10.3999,10.3999,10.3826,10.3912,172500.0
2009-04-15 11:45:00,11.99,12.0,11.96,11.99,32400.0,10.3826,10.3912,10.3566,10.3826,32400.0
2009-04-15 11:50:00,12.0,12.01,12.0,12.01,301000.0,10.3912,10.3999,10.3912,10.3999,301000.0
2009-04-15 11:55:00,12.01,12.05,12.0,12.04,330100.0,10.3999,10.4345,10.3912,10.4259,330100.0
2009-04-15 12:00:00,12.04,12.05,12.01,12.04,341300.0,10.4259,10.4345,10.3999,10.4259,341300.0
2009-04-15 12:05:00,12.04,12.1,12.04,12.09,427100.0,10.4259,10.4778,10.4259,10.4692,427100.0
2009-04-15 12:10:00,12.1,12.1,12.07,12.08,165800.0,10.4778,10.4778,10.4519,10.4605,165800.0
2009-04-15 12:15:00,12.07,12.09,12.05,12.08,384900.0,10.4519,10.4692,10.4345,10.4605,384900.0
2009-04-15 12:20:00,12.08,12.13,12.07,12.13,982900.0,10.4605,10.5038,10.4519,10.5038,982900.0
2009-04-15 12:25:00,12.13,12.16,12.11,12.12,536900.0,10.5038,10.5298,10.4865,10.4951,536900.0
2009-04-15 12:30:00,12.12,12.13,12.1,12.11,288500.0,10.4951,10.5038,10.4778,10.4865,288500.0
2009-04-15 12:35:00,12.11,12.15,12.1,12.15,469200.0,10.4865,10.5211,10.4778,10.5211,469200.0
2009-04-15 12:40:00,12.15,12.17,12.14,12.14,291200.0,10.5211,10.5384,10.5125,10.5125,291200.0
2009-04-15 12:45:00,12.15,12.22,12.14,12.17,578400.0,10.5211,10.5817,10.5125,10.5384,578400.0
2009-04-15 12:50:00,12.17,12.19,12.11,12.12,319700.0,10.5384,10.5558,10.4865,10.4951,319700.0
2009-04-15 12:55:00,12.12,12.18,12.12,12.13,561000.0,10.4951,10.5471,10.4951,10.5038,561000.0
2009-04-15 13:00:00,12.15,12.21,12.07,12.16,2300900.0,10.5211,10.5731,10.4519,10.5298,2300900.0
2009-04-15 13:05:00,12.17,12.18,12.1,12.1,1777600.0,10.5384,10.5471,10.4778,10.4778,1777600.0
2009-04-15 13:10:00,12.1,12.1,12.04,12.07,622200.0,10.4778,10.4778,10.4259,10.4519,622200.0
2009-04-15 13:15:00,12.07,12.11,12.07,12.07,242200.0,10.4519,10.4865,10.4519,10.4519,242200.0
2009-04-15 13:20:00,12.07,12.09,12.05,12.05,199300.0,10.4519,10.4692,10.4345,10.4345,199300.0
2009-04-15 13:25:00,12.06,12.06,12.01,12.04,370800.0,10.4432,10.4432,10.3999,10.4259,370800.0
2009-04-15 13:30:00,12.04,12.06,12.01,12.03,318400.0,10.4259,10.4432,10.3999,10.4172,318400.0
2009-04-15 13:35:00,12.04,12.1,12.03,12.06,458400.0,10.4259,10.4778,10.4172,10.4432,458400.0
2009-04-15 13:40:00,12.06,12.06,11.98,12.0,322800.0,10.4432,10.4432,10.3739,10.3912,322800.0
2009-04-15 13:45:00,12.0,12.01,11.91,11.91,514200.0,10.3912,10.3999,10.3133,10.3133,514200.0
2009-04-15 13:50:00,11.91,11.91,11.83,11.87,860100.0,10.3133,10.3133,10.244,10.2787,860100.0
2009-04-15 13:55:00,11.87,11.93,11.87,11.93,144900.0,10.2787,10.3306,10.2787,10.3306,144900.0
2009-04-15 14:00:00,11.92,12.0,11.92,11.99,196700.0,10.322,10.3912,10.322,10.3826,196700.0
2009-04-15 14:05:00,11.99,11.99,11.95,11.96,228500.0,10.3826,10.3826,10.3479,10.3566,228500.0
2009-04-15 14:10:00,11.96,11.97,11.88,11.9,157200.0,10.3566,10.3653,10.2873,10.3046,157200.0
2009-04-15 14:15:00,11.89,11.91,11.86,11.86,109200.0,10.296,10.3133,10.27,10.27,109200.0
2009-04-15 14:20:00,11.86,11.89,11.86,11.87,110300.0,10.27,10.296,10.27,10.2787,110300.0
2009-04-15 14:25:00,11.87,11.89,11.87,11.88,30800.0,10.2787,10.296,10.2787,10.2873,30800.0
2009-04-15 14:30:00,11.88,11.9,11.86,11.88,171900.0,10.2873,10.3046,10.27,10.2873,171900.0
2009-04-15 14:35:00,11.88,11.9,11.87,11.87,75600.0,10.2873,10.3046,10.2787,10.2787,75600.0
2009-04-15 14:40:00,11.87,11.88,11.83,11.85,156300.0,10.2787,10.2873,10.244,10.2613,156300.0
2009-04-15 14:45:00,11.85,11.89,11.84,11.86,104500.0,10.2613,10.296,10.2527,10.27,104500.0
2009-04-15 14:50:00,11.86,11.91,11.85,11.87,263200.0,10.27,10.3133,10.2613,10.2787,263200.0
2009-04-15 14:55:00,11.88,11.89,11.85,11.88,157900.0,10.2873,10.296,10.2613,10.2873,157900.0
2009-04-15 15:00:00,11.88,11.99,11.88,11.98,308800.0,10.2873,10.3826,10.2873,10.3739,308800.0
2009-04-15 15:05:00,11.97,12.0,11.93,11.95,346000.0,10.3653,10.3912,10.3306,10.3479,346000.0
2009-04-15 15:10:00,11.94,11.98,11.93,11.94,179800.0,10.3393,10.3739,10.3306,10.3393,179800.0
2009-04-15 15:15:00,11.93,12.0,11.92,11.98,305500.0,10.3306,10.3912,10.322,10.3739,305500.0
2009-04-15 15:20:00,11.97,12.0,11.95,11.95,871000.0,10.3653,10.3912,10.3479,10.3479,871000.0
2009-04-15 15:25:00,11.95,11.97,11.92,11.95,266900.0,10.3479,10.3653,10.322,10.3479,266900.0
2009-04-15 15:30:00,11.94,12.0,11.94,11.98,518600.0,10.3393,10.3912,10.3393,10.3739,518600.0
2009-04-15 15:35:00,11.98,11.98,11.96,11.98,123700.0,10.3739,10.3739,10.3566,10.3739,123700.0
2009-04-15 15:40:00,11.98,12.01,11.97,11.97,292700.0,10.3739,10.3999,10.3653,10.3653,292700.0
2009-04-15 15:45:00,11.98,12.03,11.98,12.01,724700.0,10.3739,10.4172,10.3739,10.3999,724700.0
2009-04-15 15:50:00,12.01,12.05,11.98,12.03,707300.0,10.3999,10.4345,10.3739,10.4172,707300.0
2009-04-15 15:55:00,12.03,12.04,12.02,12.02,362700.0,10.4172,10.4259,10.4086,10.4086,362700.0
2009-04-16 09:30:00,12.2,12.3,12.15,12.17,188700.0,10.5644,10.651,10.5211,10.5384,188700.0
2009-04-16 09:35:00,12.17,12.17,12.06,12.09,146700.0,10.5384,10.5384,10.4432,10.4692,146700.0
2009-04-16 09:40:00,12.09,12.09,12.0,12.01,100500.0,10.4692,10.4692,10.3912,10.3999,100500.0
2009-04-16 09:45:00,12.01,12.05,12.0,12.04,177300.0,10.3999,10.4345,10.3912,10.4259,177300.0
2009-04-16 09:50:00,12.04,12.05,11.96,12.04,177000.0,10.4259,10.4345,10.3566,10.4259,177000.0
2009-04-16 09:55:00,12.05,12.09,12.04,12.07,67200.0,10.4345,10.4692,10.4259,10.4519,67200.0
2009-04-16 10:00:00,12.08,12.11,12.0,12.0,254700.0,10.4605,10.4865,10.3912,10.3912,254700.0
2009-04-16 10:05:00,12.01,12.07,12.0,12.01,160700.0,10.3999,10.4519,10.3912,10.3999,160700.0
2009-04-16 10:10:00,12.01,12.03,11.96,11.97,91400.0,10.3999,10.4172,10.3566,10.3653,91400.0
2009-04-16 10:15:00,11.97,12.0,11.96,11.98,124600.0,10.3653,10.3912,10.3566,10.3739,124600.0
2009-04-16 10:20:00,11.98,12.05,11.98,12.0,146000.0,10.3739,10.4345,10.3739,10.3912,146000.0
2009-04-16 10:25:00,12.02,12.08,12.02,12.07,51000.0,10.4086,10.4605,10.4086,10.4519,51000.0
2009-04-16 10:30:00,12.06,12.12,12.05,12.11,72500.0,10.4432,10.4951,10.4345,10.4865,72500.0
2009-04-16 10:35:00,12.11,12.12,12.07,12.08,30800.0,10.4865,10.4951,10.4519,10.4605,30800.0
2009-04-16 10:40:00,12.08,12.08,12.02,12.02,65200.0,10.4605,10.4605,10.4086,10.4086,65200.0
2009-04-16 10:45:00,12.02,12.02,11.97,12.02,141900.0,10.4086,10.4086,10.3653,10.4086,141900.0
2009-04-16 10:50:00,12.01,12.03,11.99,12.01,75400.0,10.3999,10.4172,10.3826,10.3999,75400.0
2009-04-16 10:55:00,12.01,12.03,11.96,12.03,163800.0,10.3999,10.4172,10.3566,10.4172,163800.0
2009-04-16 11:00:00,12.02,12.05,12.01,12.03,99700.0,10.4086,10.4345,10.3999,10.4172,99700.0
2009-04-16 11:05:00,12.02,12.08,12.01,12.07,35000.0,10.4086,10.4605,10.3999,10.4519,35000.0
2009-04-16 11:10:00,12.07,12.1,12.06,12.1,41900.0,10.4519,10.4778,10.4432,10.4778,41900.0
2009-04-16 11:15:00,12.09,12.11,12.08,12.09,159900.0,10.4692,10.4865,10.4605,10.4692,159900.0
2009-04-16 11:20:00,12.1,12.13,12.09,12.12,79300.0,10.4778,10.5038,10.4692,10.4951,79300.0
2009-04-16 11:25:00,12.12,12.15,12.09,12.15,137500.0,10.4951,10.5211,10.4692,10.5211,137500.0
2009-04-16 11:30:00,12.15,12.15,12.12,12.14,105100.0,10.5211,10.5211,10.4951,10.5125,105100.0
2009-04-16 11:35:00,12.14,12.2,12.14,12.19,77000.0,10.5125,10.5644,10.5125,10.5558,77000.0
2009-04-16 11:40:00,12.2,12.2,12.18,12.19,50700.0,10.5644,10.5644,10.5471,10.5558,50700.0
2009-04-16 11:45:00,12.19,12.24,12.19,12.23,92500.0,10.5558,10.5991,10.5558,10.5904,92500.0
2009-04-16 11:50:00,12.22,12.22,12.19,12.21,55100.0,10.5817,10.5817,10.5558,10.5731,55100.0
2009-04-16 11:55:00,12.22,12.25,12.22,12.24,32000.0,10.5817,10.6077,10.5817,10.5991,32000.0
2009-04-16 12:00:00,12.23,12.24,12.22,12.24,39800.0,10.5904,10.5991,10.5817,10.5991,39800.0
2009-04-16 12:05:00,12.24,12.27,12.24,12.26,28100.0,10.5991,10.625,10.5991,10.6164,28100.0
2009-04-16 12:10:00,12.26,12.3,12.26,12.29,33500.0,10.6164,10.651,10.6164,10.6424,33500.0
2009-04-16 12:15:00,12.28,12.29,12.24,12.25,143400.0,10.6337,10.6424,10.5991,10.6077,143400.0
2009-04-16 12:20:00,12.25,12.27,12.23,12.23,59800.0,10.6077,10.625,10.5904,10.5904,59800.0
2009-04-16 12:25:00,12.22,12.23,12.21,12.23,8200.0,10.5817,10.5904,10.5731,10.5904,8200.0
2009-04-16 12:30:00,12.23,12.25,12.22,12.25,94300.0,10.5904,10.6077,10.5817,10.6077,94300.0
2009-04-16 12:35:00,12.26,12.28,12.26,12.26,78000.0,10.6164,10.6337,10.6164,10.6164,78000.0
2009-04-16 12:40:00,12.26,12.26,12.24,12.25,53600.0,10.6164,10.6164,10.5991,10.6077,53600.0
2009-04-16 12:45:00,12.25,12.29,12.25,12.28,48700.0,10.6077,10.6424,10.6077,10.6337,48700.0
2009-04-16 12:50:00,12.29,12.34,12.29,12.34,64400.0,10.6424,10.6857,10.6424,10.6857,64400.0
2009-04-16 12:55:00,12.34,12.35,12.33,12.34,15600.0,10.6857,10.6943,10.677,10.6857,15600.0
2009-04-16 13:00:00,12.34,12.38,12.34,12.37,57600.0,10.6857,10.7203,10.6857,10.7116,57600.0
2009-04-16 13:05:00,12.37,12.39,12.37,12.38,101600.0,10.7116,10.729,10.7116,10.7203,101600.0
2009-04-16 13:10:00,12.37,12.38,12.35,12.36,174200.0,10.7116,10.7203,10.6943,10.703,174200.0
2009-04-16 13:15:00,12.36,12.37,12.33,12.34,23200.0,10.703,10.7116,10.677,10.6857,23200.0
2009-04-16 13:20:00,12.35,12.36,12.33,12.33,7400.0,10.6943,10.703,10.677,10.677,7400.0
2009-04-16 13:25:00,12.33,12.34,12.32,12.32,11900.0,10.677,10.6857,10.6683,10.6683,11900.0
2009-04-16 13:30:00,12.32,12.33,12.25,12.25,35900.0,10.6683,10.677,10.6077,10.6077,35900.0
2009-04-16 13:35:00,12.26,12.27,12.24,12.26,23400.0,10.6164,10.625,10.5991,10.6164,23400.0
2009-04-16 13:40:00,12.26,12.27,12.25,12.26,12900.0,10.6164,10.625,10.6077,10.6164,12900.0
2009-04-16 13:45:00,12.26,12.26,12.25,12.25,34800.0,10.6164,10.6164,10.6077,10.6077,34800.0
2009-04-16 13:50:00,12.26,12.28,12.25,12.25,42300.0,10.6164,10.6337,10.6077,10.6077,42300.0
2009-04-16 13:55:00,12.25,12.32,12.25,12.32,52200.0,10.6077,10.6683,10.6077,10.6683,52200.0
2009-04-16 14:00:00,12.32,12.35,12.32,12.35,8500.0,10.6683,10.6943,10.6683,10.6943,8500.0
2009-04-16 14:05:00,12.35,12.39,12.35,12.37,18600.0,10.6943,10.729,10.6943,10.7116,18600.0
2009-04-16 14:10:00,12.38,12.45,12.38,12.45,147400.0,10.7203,10.7809,10.7203,10.7809,147400.0
2009-04-16 14:15:00,12.45,12.46,12.44,12.45,110300.0,10.7809,10.7896,10.7722,10.7809,110300.0
2009-04-16 14:20:00,12.45,12.52,12.45,12.5,175100.0,10.7809,10.8415,10.7809,10.8242,175100.0
2009-04-16 14:25:00,12.5,12.55,12.5,12.55,189500.0,10.8242,10.8675,10.8242,10.8675,189500.0
2009-04-16 14:30:00,12.55,12.57,12.54,12.57,163800.0,10.8675,10.8848,10.8588,10.8848,163800.0
2009-04-16 14:35:00,12.57,12.61,12.56,12.59,32700.0,10.8848,10.9195,10.8762,10.9021,32700.0
2009-04-16 14:40:00,12.59,12.59,12.56,12.58,85100.0,10.9021,10.9021,10.8762,10.8935,85100.0
2009-04-16 14:45:00,12.58,12.59,12.55,12.56,86600.0,10.8935,10.9021,10.8675,10.8762,86600.0
2009-04-16 14:50:00,12.56,12.67,12.56,12.66,639300.0,10.8762,10.9714,10.8762,10.9628,639300.0
2009-04-16 14:55:00,12.66,12.69,12.65,12.65,317600.0,10.9628,10.9887,10.9541,10.9541,317600.0
2009-04-16 15:00:00,12.66,12.66,12.6,12.61,70100.0,10.9628,10.9628,10.9108,10.9195,70100.0
2009-04-16 15:05:00,12.6,12.65,12.56,12.65,242100.0,10.9108,10.9541,10.8762,10.9541,242100.0
2009-04-16 15:10:00,12.64,12.67,12.64,12.64,22900.0,10.9454,10.9714,10.9454,10.9454,22900.0
2009-04-16 15:15:00,12.65,12.71,12.63,12.7,911000.0,10.9541,11.0061,10.9368,10.9974,911000.0
2009-04-16 15:20:00,12.7,12.71,12.65,12.65,76400.0,10.9974,11.0061,10.9541,10.9541,76400.0
2009-04-16 15:25:00,12.64,12.66,12.59,12.61,61200.0,10.9454,10.9628,10.9021,10.9195,61200.0
2009-04-16 15:30:00,12.62,12.64,12.6,12.62,113700.0,10.9281,10.9454,10.9108,10.9281,113700.0
2009-04-16 15:35:00,12.62,12.65,12.57,12.65,260600.0,10.9281,10.9541,10.8848,10.9541,260600.0
2009-04-16 15:40:00,12.65,12.67,12.55,12.55,181800.0,10.9541,10.9714,10.8675,10.8675,181800.0
2009-04-16 15:45:00,12.55,12.6,12.55,12.56,150800.0,10.8675,10.9108,10.8675,10.8762,150800.0
2009-04-16 15:50:00,12.56,12.62,12.56,12.6,150400.0,10.8762,10.9281,10.8762,10.9108,150400.0
2009-04-16 15:55:00,12.61,12.62,12.56,12.58,395800.0,10.9195,10.9281,10.8762,10.8935,395800.0
2009-04-17 09:30:00,12.57,12.81,12.57,12.81,323600.0,10.8848,11.0926,10.8848,11.0926,323600.0
2009-04-17 09:35:00,12.81,12.82,12.69,12.8,515700.0,11.0926,11.1013,10.9887,11.084,515700.0
2009-04-17 09:40:00,12.8,12.8,12.71,12.74,452200.0,11.084,11.084,11.0061,11.032,452200.0
2009-04-17 09:45:00,12.74,12.74,12.7,12.73,214700.0,11.032,11.032,10.9974,11.0234,214700.0
2009-04-17 09:50:00,12.74,12.76,12.67,12.74,109800.0,11.032,11.0493,10.9714,11.032,109800.0
2009-04-17 09:55:00,12.74,12.79,12.71,12.77,200100.0,11.032,11.0753,11.0061,11.058,200100.0
2009-04-17 10:00:00,12.78,12.81,12.76,12.8,179300.0,11.0667,11.0926,11.0493,11.084,179300.0
2009-04-17 10:05:00,12.8,12.88,12.8,12.88,139200.0,11.084,11.1533,11.084,11.1533,139200.0
2009-04-17 10:10:00,12.88,12.88,12.8,12.84,141200.0,11.1533,11.1533,11.084,11.1186,141200.0
2009-04-17 10:15:00,12.84,12.86,12.78,12.84,59100.0,11.1186,11.1359,11.0667,11.1186,59100.0
2009-04-17 10:20:00,12.84,12.85,12.83,12.84,28600.0,11.1186,11.1273,11.11,11.1186,28600.0
2009-04-17 10:25:00,12.84,12.84,12.79,12.82,183200.0,11.1186,11.1186,11.0753,11.1013,183200.0
2009-04-17 10:30:00,12.81,12.81,12.73,12.75,44200.0,11.0926,11.0926,11.0234,11.0407,44200.0
2009-04-17 10:35:00,12.75,12.75,12.68,12.73,95900.0,11.0407,11.0407,10.9801,11.0234,95900.0
2009-04-17 10:40:00,12.73,12.86,12.73,12.85,123800.0,11.0234,11.1359,11.0234,11.1273,123800.0
2009-04-17 10:45:00,12.85,12.86,12.83,12.86,26300.0,11.1273,11.1359,11.11,11.1359,26300.0
2009-04-17 10:50:00,12.86,12.88,12.86,12.86,46100.0,11.1359,11.1533,11.1359,11.1359,46100.0
2009-04-17 10:55:00,12.86,12.89,12.84,12.87,115300.0,11.1359,11.1619,11.1186,11.1446,115300.0
2009-04-17 11:00:00,12.88,12.88,12.82,12.82,53500.0,11.1533,11.1533,11.1013,11.1013,53500.0
2009-04-17 11:05:00,12.83,12.86,12.8,12.86,34200.0,11.11,11.1359,11.084,11.1359,34200.0
2009-04-17 11:10:00,12.86,12.86,12.84,12.84,76300.0,11.1359,11.1359,11.1186,11.1186,76300.0
2009-04-17 11:15:00,12.84,12.84,12.82,12.82,9600.0,11.1186,11.1186,11.1013,11.1013,9600.0
2009-04-17 11:20:00,12.81,12.84,12.78,12.84,115400.0,11.0926,11.1186,11.0667,11.1186,115400.0
2009-04-17 11:25:00,12.85,12.87,12.84,12.86,87100.0,11.1273,11.1446,11.1186,11.1359,87100.0
2009-04-17 11:30:00,12.86,12.93,12.83,12.93,442800.0,11.1359,11.1966,11.11,11.1966,442800.0
2009-04-17 11:35:00,12.92,12.94,12.91,12.93,92700.0,11.1879,11.2052,11.1792,11.1966,92700.0
2009-04-17 11:40:00,12.93,12.96,12.91,12.92,286600.0,11.1966,11.2225,11.1792,11.1879,286600.0
2009-04-17 11:45:00,12.92,12.94,12.91,12.92,123900.0,11.1879,11.2052,11.1792,11.1879,123900.0
2009-04-17 11:50:00,12.92,12.98,12.92,12.97,158400.0,11.1879,11.2399,11.1879,11.2312,158400.0
2009-04-17 11:55:00,12.98,13.03,12.98,13.03,315100.0,11.2399,11.2832,11.2399,11.2832,315100.0
2009-04-17 12:00:00,13.03,13.03,13.0,13.03,99900.0,11.2832,11.2832,11.2572,11.2832,99900.0
2009-04-17 12:05:00,13.03,13.03,13.0,13.02,69000.0,11.2832,11.2832,11.2572,11.2745,69000.0
2009-04-17 12:10:00,13.02,13.05,13.02,13.05,92100.0,11.2745,11.3005,11.2745,11.3005,92100.0
2009-04-17 12:15:00,13.05,13.05,12.98,13.0,199200.0,11.3005,11.3005,11.2399,11.2572,199200.0
2009-04-17 12:20:00,13.01,13.04,13.01,13.03,110000.0,11.2658,11.2918,11.2658,11.2832,110000.0
2009-04-17 12:25:00,13.02,13.03,12.98,13.03,248800.0,11.2745,11.2832,11.2399,11.2832,248800.0
2009-04-17 12:30:00,13.02,13.02,12.97,12.97,71800.0,11.2745,11.2745,11.2312,11.2312,71800.0
2009-04-17 12:35:00,12.97,12.98,12.93,12.95,304400.0,11.2312,11.2399,11.1966,11.2139,304400.0
2009-04-17 12:40:00,12.96,12.98,12.95,12.98,96000.0,11.2225,11.2399,11.2139,11.2399,96000.0
2009-04-17 12:45:00,12.98,13.01,12.97,13.01,84800.0,11.2399,11.2658,11.2312,11.2658,84800.0
2009-04-17 12:50:00,13.0,13.02,12.98,13.01,89200.0,11.2572,11.2745,11.2399,11.2658,89200.0
2009-04-17 12:55:00,13.01,13.04,13.0,13.01,167500.0,11.2658,11.2918,11.2572,11.2658,167500.0
2009-04-17 13:00:00,13.02,13.02,13.01,13.02,4600.0,11.2745,11.2745,11.2658,11.2745,4600.0
2009-04-17 13:05:00,13.02,13.05,13.0,13.05,42300.0,11.2745,11.3005,11.2572,11.3005,42300.0
2009-04-17 13:10:00,13.05,13.09,13.05,13.08,45200.0,11.3005,11.3351,11.3005,11.3264,45200.0
2009-04-17 13:15:00,13.08,13.08,13.06,13.07,13600.0,11.3264,11.3264,11.3091,11.3178,13600.0
2009-04-17 13:20:00,13.06,13.08,13.06,13.08,11900.0,11.3091,11.3264,11.3091,11.3264,11900.0
2009-04-17 13:25:00,13.08,13.08,13.07,13.08,16600.0,11.3264,11.3264,11.3178,11.3264,16600.0
2009-04-17 13:30:00,13.08,13.11,13.07,13.11,106000.0,11.3264,11.3524,11.3178,11.3524,106000.0
2009-04-17 13:35:00,13.11,13.11,13.09,13.09,28200.0,11.3524,11.3524,11.3351,11.3351,28200.0
2009-04-17 13:40:00,13.09,13.1,13.09,13.09,44100.0,11.3351,11.3438,11.3351,11.3351,44100.0
2009-04-17 13:45:00,13.1,13.11,13.09,13.1,13500.0,11.3438,11.3524,11.3351,11.3438,13500.0
2009-04-17 13:50:00,13.1,13.11,13.09,13.1,7300.0,11.3438,11.3524,11.3351,11.3438,7300.0
2009-04-17 13:55:00,13.1,13.12,13.1,13.11,85900.0,11.3438,11.3611,11.3438,11.3524,85900.0
2009-04-17 14:00:00,13.11,13.11,13.09,13.09,31000.0,11.3524,11.3524,11.3351,11.3351,31000.0
2009-04-17 14:05:00,13.09,13.1,13.04,13.04,34600.0,11.3351,11.3438,11.2918,11.2918,34600.0
2009-04-17 14:10:00,13.04,13.07,13.04,13.07,19900.0,11.2918,11.3178,11.2918,11.3178,19900.0
2009-04-17 14:15:00,13.08,13.09,13.07,13.09,17300.0,11.3264,11.3351,11.3178,11.3351,17300.0
2009-04-17 14:20:00,13.09,13.1,13.06,13.08,201900.0,11.3351,11.3438,11.3091,11.3264,201900.0
2009-04-17 14:25:00,13.08,13.09,13.05,13.06,100500.0,11.3264,11.3351,11.3005,11.3091,100500.0
2009-04-17 14:30:00,13.07,13.08,13.06,13.06,11300.0,11.3178,11.3264,11.3091,11.3091,11300.0
2009-04-17 14:35:00,13.07,13.11,13.06,13.11,41400.0,11.3178,11.3524,11.3091,11.3524,41400.0
2009-04-17 14:40:00,13.11,13.14,13.1,13.1,263500.0,11.3524,11.3784,11.3438,11.3438,263500.0
2009-04-17 14:45:00,13.1,13.1,13.07,13.09,24800.0,11.3438,11.3438,11.3178,11.3351,24800.0
2009-04-17 14:50:00,13.09,13.09,13.03,13.03,22500.0,11.3351,11.3351,11.2832,11.2832,22500.0
2009-04-17 14:55:00,13.03,13.03,13.0,13.0,71100.0,11.2832,11.2832,11.2572,11.2572,71100.0
2009-04-17 15:00:00,12.99,13.04,12.97,13.04,92200.0,11.2485,11.2918,11.2312,11.2918,92200.0
2009-04-17 15:05:00,13.03,13.05,13.01,13.04,39800.0,11.2832,11.3005,11.2658,11.2918,39800.0
2009-04-17 15:10:00,13.05,13.1,13.05,13.1,158600.0,11.3005,11.3438,11.3005,11.3438,158600.0
2009-04-17 15:15:00,13.1,13.11,13.07,13.07,67300.0,11.3438,11.3524,11.3178,11.3178,67300.0
2009-04-17 15:20:00,13.07,13.12,13.06,13.11,61400.0,11.3178,11.3611,11.3091,11.3524,61400.0
2009-04-17 15:25:00,13.11,13.12,13.09,13.11,60100.0,11.3524,11.3611,11.3351,11.3524,60100.0
2009-04-17 15:30:00,13.1,13.11,13.01,13.04,264200.0,11.3438,11.3524,11.2658,11.2918,264200.0
2009-04-17 15:35:00,13.04,13.05,13.0,13.05,260500.0,11.2918,11.3005,11.2572,11.3005,260500.0
2009-04-17 15:40:00,13.04,13.1,13.04,13.07,63500.0,11.2918,11.3438,11.2918,11.3178,63500.0
2009-04-17 15:45:00,13.07,13.09,13.05,13.08,101000.0,11.3178,11.3351,11.3005,11.3264,101000.0
2009-04-17 15:50:00,13.09,13.1,13.07,13.08,211700.0,11.3351,11.3438,11.3178,11.3264,211700.0
2009-04-17 15:55:00,13.08,13.09,13.02,13.04,300100.0,11.3264,11.3351,11.2745,11.2918,300100.0
2009-04-20 09:30:00,12.8,12.83,12.64,12.67,586400.0,11.084,11.11,10.9454,10.9714,586400.0
2009-04-20 09:35:00,12.67,12.75,12.65,12.71,216400.0,10.9714,11.0407,10.9541,11.0061,216400.0
2009-04-20 09:40:00,12.7,12.71,12.58,12.58,299500.0,10.9974,11.0061,10.8935,10.8935,299500.0
2009-04-20 09:45:00,12.59,12.59,12.5,12.54,239400.0,10.9021,10.9021,10.8242,10.8588,239400.0
2009-04-20 09:50:00,12.54,12.55,12.5,12.52,397700.0,10.8588,10.8675,10.8242,10.8415,397700.0
2009-04-20 09:55:00,12.53,12.54,12.46,12.53,394800.0,10.8502,10.8588,10.7896,10.8502,394800.0
2009-04-20 10:00:00,12.53,12.53,12.33,12.36,964100.0,10.8502,10.8502,10.677,10.703,964100.0
2009-04-20 10:05:00,12.37,12.37,12.34,12.37,256000.0,10.7116,10.7116,10.6857,10.7116,256000.0
2009-04-20 10:10:00,12.36,12.39,12.35,12.35,339100.0,10.703,10.729,10.6943,10.6943,339100.0
2009-04-20 10:15:00,12.35,12.36,12.31,12.31,182200.0,10.6943,10.703,10.6597,10.6597,182200.0
2009-04-20 10:20:00,12.31,12.31,12.23,12.28,435100.0,10.6597,10.6597,10.5904,10.6337,435100.0
2009-04-20 10:25:00,12.28,12.32,12.28,12.31,155200.0,10.6337,10.6683,10.6337,10.6597,155200.0
2009-04-20 10:30:00,12.31,12.31,12.22,12.22,446200.0,10.6597,10.6597,10.5817,10.5817,446200.0
2009-04-20 10:35:00,12.22,12.25,12.22,12.23,72000.0,10.5817,10.6077,10.5817,10.5904,72000.0
2009-04-20 10:40:00,12.23,12.23,12.15,12.15,294100.0,10.5904,10.5904,10.5211,10.5211,294100.0
2009-04-20 10:45:00,12.15,12.15,12.1,12.14,390000.0,10.5211,10.5211,10.4778,10.5125,390000.0
2009-04-20 10:50:00,12.14,12.17,12.14,12.15,130200.0,10.5125,10.5384,10.5125,10.5211,130200.0
2009-04-20 10:55:00,12.15,12.16,12.13,12.13,54300.0,10.5211,10.5298,10.5038,10.5038,54300.0
2009-04-20 11:00:00,12.13,12.15,12.12,12.12,83900.0,10.5038,10.5211,10.4951,10.4951,83900.0
2009-04-20 11:05:00,12.13,12.16,12.1,12.15,119200.0,10.5038,10.5298,10.4778,10.5211,119200.0
2009-04-20 11:10:00,12.15,12.16,12.12,12.13,47100.0,10.5211,10.5298,10.4951,10.5038,47100.0
2009-04-20 11:15:00,12.13,12.14,12.1,12.12,112300.0,10.5038,10.5125,10.4778,10.4951,112300.0
2009-04-20 11:20:00,12.11,12.17,12.11,12.16,348000.0,10.4865,10.5384,10.4865,10.5298,348000.0
2009-04-20 11:25:00,12.16,12.17,12.11,12.15,177700.0,10.5298,10.5384,10.4865,10.5211,177700.0
2009-04-20 11:30:00,12.14,12.17,12.09,12.09,246900.0,10.5125,10.5384,10.4692,10.4692,246900.0
2009-04-20 11:35:00,12.09,12.15,12.09,12.14,234100.0,10.4692,10.5211,10.4692,10.5125,234100.0
2009-04-20 11:40:00,12.14,12.15,12.12,12.13,253200.0,10.5125,10.5211,10.4951,10.5038,253200.0
2009-04-20 11:45:00,12.13,12.14,12.12,12.13,33300.0,10.5038,10.5125,10.4951,10.5038,33300.0
2009-04-20 11:50:00,12.13,12.18,12.12,12.16,56700.0,10.5038,10.5471,10.4951,10.5298,56700.0
2009-04-20 11:55:00,12.17,12.17,12.09,12.1,115500.0,10.5384,10.5384,10.4692,10.4778,115500.0
2009-04-20 12:00:00,12.1,12.11,12.06,12.09,130400.0,10.4778,10.4865,10.4432,10.4692,130400.0
2009-04-20 12:05:00,12.09,12.09,12.07,12.08,51300.0,10.4692,10.4692,10.4519,10.4605,51300.0
2009-04-20 12:10:00,12.08,12.1,12.05,12.1,189000.0,10.4605,10.4778,10.4345,10.4778,189000.0
2009-04-20 12:15:00,12.09,12.1,12.07,12.09,234800.0,10.4692,10.4778,10.4519,10.4692,234800.0
2009-04-20 12:20:00,12.09,12.12,12.09,12.1,120300.0,10.4692,10.4951,10.4692,10.4778,120300.0
2009-04-20 12:25:00,12.1,12.12,12.08,12.1,108400.0,10.4778,10.4951,10.4605,10.4778,108400.0
2009-04-20 12:30:00,12.1,12.1,12.08,12.1,86100.0,10.4778,10.4778,10.4605,10.4778,86100.0
2009-04-20 12:35:00,12.1,12.1,12.08,12.08,24000.0,10.4778,10.4778,10.4605,10.4605,24000.0
2009-04-20 12:40:00,12.07,12.1,12.06,12.1,32300.0,10.4519,10.4778,10.4432,10.4778,32300.0
2009-04-20 12:45:00,12.1,12.1,12.09,12.1,44300.0,10.4778,10.4778,10.4692,10.4778,44300.0
2009-04-20 12:50:00,12.1,12.1,12.08,12.09,31300.0,10.4778,10.4778,10.4605,10.4692,31300.0
2009-04-20 12:55:00,12.09,12.12,12.09,12.12,92600.0,10.4692,10.4951,10.4692,10.4951,92600.0
2009-04-20 13:00:00,12.11,12.12,12.09,12.11,41600.0,10.4865,10.4951,10.4692,10.4865,41600.0
2009-04-20 13:05:00,12.1,12.11,12.08,12.08,53600.0,10.4778,10.4865,10.4605,10.4605,53600.0
2009-04-20 13:10:00,12.08,12.09,12.06,12.07,125500.0,10.4605,10.4692,10.4432,10.4519,125500.0
2009-04-20 13:15:00,12.07,12.08,12.05,12.05,52400.0,10.4519,10.4605,10.4345,10.4345,52400.0
2009-04-20 13:20:00,12.05,12.06,12.01,12.02,390400.0,10.4345,10.4432,10.3999,10.4086,390400.0
2009-04-20 13:25:00,12.02,12.03,12.01,12.03,31400.0,10.4086,10.4172,10.3999,10.4172,31400.0
2009-04-20 13:30:00,12.03,12.08,12.02,12.07,55200.0,10.4172,10.4605,10.4086,10.4519,55200.0
2009-04-20 13:35:00,12.08,12.08,12.05,12.06,43100.0,10.4605,10.4605,10.4345,10.4432,43100.0
2009-04-20 13:40:00,12.07,12.1,12.07,12.1,33100.0,10.4519,10.4778,10.4519,10.4778,33100.0
2009-04-20 13:45:00,12.09,12.1,12.07,12.07,58100.0,10.4692,10.4778,10.4519,10.4519,58100.0
2009-04-20 13:50:00,12.07,12.1,12.06,12.09,182200.0,10.4519,10.4778,10.4432,10.4692,182200.0
2009-04-20 13:55:00,12.09,12.1,12.07,12.09,62600.0,10.4692,10.4778,10.4519,10.4692,62600.0
2009-04-20 14:00:00,12.08,12.08,12.05,12.06,37200.0,10.4605,10.4605,10.4345,10.4432,37200.0
2009-04-20 14:05:00,12.07,12.07,12.05,12.05,135900.0,10.4519,10.4519,10.4345,10.4345,135900.0
2009-04-20 14:10:00,12.05,12.06,12.02,12.04,157800.0,10.4345,10.4432,10.4086,10.4259,157800.0
2009-04-20 14:15:00,12.03,12.05,12.02,12.05,69300.0,10.4172,10.4345,10.4086,10.4345,69300.0
2009-04-20 14:20:00,12.05,12.06,12.03,12.06,120600.0,10.4345,10.4432,10.4172,10.4432,120600.0
2009-04-20 14:25:00,12.05,12.06,12.02,12.05,58400.0,10.4345,10.4432,10.4086,10.4345,58400.0
2009-04-20 14:30:00,12.05,12.06,12.04,12.05,32100.0,10.4345,10.4432,10.4259,10.4345,32100.0
2009-04-20 14:35:00,12.05,12.05,12.02,12.03,24400.0,10.4345,10.4345,10.4086,10.4172,24400.0
2009-04-20 14:40:00,12.02,12.08,12.02,12.07,101200.0,10.4086,10.4605,10.4086,10.4519,101200.0
2009-04-20 14:45:00,12.07,12.08,12.06,12.07,34800.0,10.4519,10.4605,10.4432,10.4519,34800.0
2009-04-20 14:50:00,12.07,12.08,12.04,12.04,72900.0,10.4519,10.4605,10.4259,10.4259,72900.0
2009-04-20 14:55:00,12.03,12.03,12.0,12.01,118100.0,10.4172,10.4172,10.3912,10.3999,118100.0
2009-04-20 15:00:00,12.01,12.02,12.01,12.01,46400.0,10.3999,10.4086,10.3999,10.3999,46400.0
2009-04-20 15:05:00,12.01,12.03,12.0,12.02,57800.0,10.3999,10.4172,10.3912,10.4086,57800.0
2009-04-20 15:10:00,12.02,12.03,12.01,12.02,91500.0,10.4086,10.4172,10.3999,10.4086,91500.0
2009-04-20 15:15:00,12.02,12.03,11.99,11.99,83400.0,10.4086,10.4172,10.3826,10.3826,83400.0
2009-04-20 15:20:00,12.0,12.01,11.97,11.99,80400.0,10.3912,10.3999,10.3653,10.3826,80400.0
2009-04-20 15:25:00,11.98,12.0,11.97,11.99,49700.0,10.3739,10.3912,10.3653,10.3826,49700.0
2009-04-20 15:30:00,11.98,12.11,11.98,12.08,214100.0,10.3739,10.4865,10.3739,10.4605,214100.0
2009-04-20 15:35:00,12.09,12.1,12.02,12.02,75900.0,10.4692,10.4778,10.4086,10.4086,75900.0
2009-04-20 15:40:00,12.01,12.11,12.01,12.06,121700.0,10.3999,10.4865,10.3999,10.4432,121700.0
2009-04-20 15:45:00,12.06,12.1,12.06,12.07,192000.0,10.4432,10.4778,10.4432,10.4519,192000.0
2009-04-20 15:50:00,12.06,12.09,12.02,12.04,340200.0,10.4432,10.4692,10.4086,10.4259,340200.0
2009-04-20 15:55:00,12.04,12.08,11.99,12.03,326500.0,10.4259,10.4605,10.3826,10.4172,326500.0
2009-04-21 09:30:00,11.82,12.03,11.8,11.96,92100.0,10.2354,10.4172,10.218,10.3566,92100.0
2009-04-21 09:35:00,12.05,12.1,11.99,12.08,88600.0,10.4345,10.4778,10.3826,10.4605,88600.0
2009-04-21 09:40:00,12.07,12.33,12.07,12.17,100300.0,10.4519,10.677,10.4519,10.5384,100300.0
2009-04-21 09:45:00,12.18,12.28,12.16,12.17,91000.0,10.5471,10.6337,10.5298,10.5384,91000.0
2009-04-21 09:50:00,12.17,12.31,12.17,12.28,81300.0,10.5384,10.6597,10.5384,10.6337,81300.0
2009-04-21 09:55:00,12.28,12.28,12.21,12.24,83800.0,10.6337,10.6337,10.5731,10.5991,83800.0
2009-04-21 10:00:00,12.24,12.27,12.17,12.2,87800.0,10.5991,10.625,10.5384,10.5644,87800.0
2009-04-21 10:05:00,12.2,12.26,12.19,12.25,55300.0,10.5644,10.6164,10.5558,10.6077,55300.0
2009-04-21 10:10:00,12.24,12.25,12.14,12.14,62400.0,10.5991,10.6077,10.5125,10.5125,62400.0
2009-04-21 10:15:00,12.14,12.17,12.12,12.13,49300.0,10.5125,10.5384,10.4951,10.5038,49300.0
2009-04-21 10:20:00,12.13,12.13,12.08,12.11,84200.0,10.5038,10.5038,10.4605,10.4865,84200.0
2009-04-21 10:25:00,12.1,12.1,12.05,12.06,53600.0,10.4778,10.4778,10.4345,10.4432,53600.0
2009-04-21 10:30:00,12.06,12.06,12.02,12.03,25200.0,10.4432,10.4432,10.4086,10.4172,25200.0
2009-04-21 10:35:00,12.04,12.14,12.04,12.13,22500.0,10.4259,10.5125,10.4259,10.5038,22500.0
2009-04-21 10:40:00,12.12,12.12,12.07,12.1,50200.0,10.4951,10.4951,10.4519,10.4778,50200.0
2009-04-21 10:45:00,12.11,12.14,12.08,12.09,23400.0,10.4865,10.5125,10.4605,10.4692,23400.0
2009-04-21 10:50:00,12.1,12.14,12.1,12.13,25000.0,10.4778,10.5125,10.4778,10.5038,25000.0
2009-04-21 10:55:00,12.13,12.2,12.13,12.19,87900.0,10.5038,10.5644,10.5038,10.5558,87900.0
2009-04-21 11:00:00,12.2,12.24,12.19,12.21,157700.0,10.5644,10.5991,10.5558,10.5731,157700.0
2009-04-21 11:05:00,12.21,12.28,12.21,12.26,51300.0,10.5731,10.6337,10.5731,10.6164,51300.0
2009-04-21 11:10:00,12.27,12.31,12.25,12.3,45700.0,10.625,10.6597,10.6077,10.651,45700.0
2009-04-21 11:15:00,12.31,12.39,12.31,12.39,51400.0,10.6597,10.729,10.6597,10.729,51400.0
2009-04-21 11:20:00,12.4,12.42,12.36,12.39,77700.0,10.7376,10.7549,10.703,10.729,77700.0
2009-04-21 11:25:00,12.39,12.4,12.36,12.36,50200.0,10.729,10.7376,10.703,10.703,50200.0
2009-04-21 11:30:00,12.36,12.4,12.36,12.39,70700.0,10.703,10.7376,10.703,10.729,70700.0
2009-04-21 11:35:00,12.39,12.39,12.36,12.37,57200.0,10.729,10.729,10.703,10.7116,57200.0
2009-04-21 11:40:00,12.37,12.4,12.36,12.4,50000.0,10.7116,10.7376,10.703,10.7376,50000.0
2009-04-21 11:45:00,12.4,12.49,12.4,12.49,151600.0,10.7376,10.8155,10.7376,10.8155,151600.0
2009-04-21 11:50:00,12.48,12.49,12.45,12.46,88100.0,10.8069,10.8155,10.7809,10.7896,88100.0
2009-04-21 11:55:00,12.46,12.48,12.44,12.45,73600.0,10.7896,10.8069,10.7722,10.7809,73600.0
2009-04-21 12:00:00,12.45,12.48,12.45,12.47,40500.0,10.7809,10.8069,10.7809,10.7982,40500.0
2009-04-21 12:05:00,12.48,12.5,12.47,12.5,39000.0,10.8069,10.8242,10.7982,10.8242,39000.0
2009-04-21 12:10:00,12.5,12.5,12.47,12.48,18500.0,10.8242,10.8242,10.7982,10.8069,18500.0
2009-04-21 12:15:00,12.48,12.49,12.47,12.49,47500.0,10.8069,10.8155,10.7982,10.8155,47500.0
2009-04-21 12:20:00,12.5,12.52,12.49,12.51,106800.0,10.8242,10.8415,10.8155,10.8329,106800.0
2009-04-21 12:25:00,12.52,12.53,12.48,12.49,114000.0,10.8415,10.8502,10.8069,10.8155,114000.0
2009-04-21 12:30:00,12.49,12.52,12.49,12.52,46400.0,10.8155,10.8415,10.8155,10.8415,46400.0
2009-04-21 12:35:00,12.52,12.55,12.48,12.5,68200.0,10.8415,10.8675,10.8069,10.8242,68200.0
2009-04-21 12:40:00,12.5,12.52,12.49,12.51,18800.0,10.8242,10.8415,10.8155,10.8329,18800.0
2009-04-21 12:45:00,12.51,12.53,12.5,12.53,16600.0,10.8329,10.8502,10.8242,10.8502,16600.0
2009-04-21 12:50:00,12.54,12.55,12.52,12.54,175000.0,10.8588,10.8675,10.8415,10.8588,175000.0
2009-04-21 12:55:00,12.54,12.54,12.45,12.46,47900.0,10.8588,10.8588,10.7809,10.7896,47900.0
2009-04-21 13:00:00,12.47,12.48,12.43,12.46,56600.0,10.7982,10.8069,10.7636,10.7896,56600.0
2009-04-21 13:05:00,12.47,12.48,12.46,12.47,32500.0,10.7982,10.8069,10.7896,10.7982,32500.0
2009-04-21 13:10:00,12.46,12.54,12.46,12.51,46000.0,10.7896,10.8588,10.7896,10.8329,46000.0
2009-04-21 13:15:00,12.51,12.52,12.46,12.46,72100.0,10.8329,10.8415,10.7896,10.7896,72100.0
2009-04-21 13:20:00,12.46,12.47,12.44,12.45,35800.0,10.7896,10.7982,10.7722,10.7809,35800.0
2009-04-21 13:25:00,12.44,12.46,12.44,12.45,25000.0,10.7722,10.7896,10.7722,10.7809,25000.0
2009-04-21 13:30:00,12.45,12.47,12.42,12.45,39500.0,10.7809,10.7982,10.7549,10.7809,39500.0
2009-04-21 13:35:00,12.46,12.5,12.45,12.48,52300.0,10.7896,10.8242,10.7809,10.8069,52300.0
2009-04-21 13:40:00,12.46,12.52,12.45,12.47,34300.0,10.7896,10.8415,10.7809,10.7982,34300.0
2009-04-21 13:45:00,12.47,12.5,12.46,12.49,57800.0,10.7982,10.8242,10.7896,10.8155,57800.0
2009-04-21 13:50:00,12.49,12.5,12.46,12.47,17900.0,10.8155,10.8242,10.7896,10.7982,17900.0
2009-04-21 13:55:00,12.47,12.5,12.47,12.5,48700.0,10.7982,10.8242,10.7982,10.8242,48700.0
2009-04-21 14:00:00,12.5,12.55,12.49,12.49,44500.0,10.8242,10.8675,10.8155,10.8155,44500.0
2009-04-21 14:05:00,12.49,12.51,12.47,12.5,78900.0,10.8155,10.8329,10.7982,10.8242,78900.0
2009-04-21 14:10:00,12.5,12.52,12.44,12.44,47800.0,10.8242,10.8415,10.7722,10.7722,47800.0
2009-04-21 14:15:00,12.43,12.45,12.42,12.44,32800.0,10.7636,10.7809,10.7549,10.7722,32800.0
2009-04-21 14:20:00,12.43,12.46,12.42,12.46,30600.0,10.7636,10.7896,10.7549,10.7896,30600.0
2009-04-21 14:25:00,12.45,12.51,12.45,12.51,55900.0,10.7809,10.8329,10.7809,10.8329,55900.0
2009-04-21 14:30:00,12.51,12.56,12.5,12.56,185100.0,10.8329,10.8762,10.8242,10.8762,185100.0
2009-04-21 14:35:00,12.56,12.58,12.53,12.55,44400.0,10.8762,10.8935,10.8502,10.8675,44400.0
2009-04-21 14:40:00,12.56,12.59,12.56,12.57,52600.0,10.8762,10.9021,10.8762,10.8848,52600.0
2009-04-21 14:45:00,12.58,12.61,12.56,12.58,171900.0,10.8935,10.9195,10.8762,10.8935,171900.0
2009-04-21 14:50:00,12.58,12.59,12.52,12.55,96600.0,10.8935,10.9021,10.8415,10.8675,96600.0
2009-04-21 14:55:00,12.55,12.59,12.54,12.54,54700.0,10.8675,10.9021,10.8588,10.8588,54700.0
2009-04-21 15:00:00,12.54,12.61,12.54,12.58,101100.0,10.8588,10.9195,10.8588,10.8935,101100.0
2009-04-21 15:05:00,12.59,12.68,12.56,12.63,269400.0,10.9021,10.9801,10.8762,10.9368,269400.0
2009-04-21 15:10:00,12.63,12.67,12.63,12.67,65500.0,10.9368,10.9714,10.9368,10.9714,65500.0
2009-04-21 15:15:00,12.67,12.73,12.67,12.69,282800.0,10.9714,11.0234,10.9714,10.9887,282800.0
2009-04-21 15:20:00,12.7,12.71,12.62,12.65,168200.0,10.9974,11.0061,10.9281,10.9541,168200.0
2009-04-21 15:25:00,12.65,12.66,12.6,12.6,98600.0,10.9541,10.9628,10.9108,10.9108,98600.0
2009-04-21 15:30:00,12.6,12.63,12.58,12.62,345100.0,10.9108,10.9368,10.8935,10.9281,345100.0
2009-04-21 15:35:00,12.61,12.65,12.56,12.65,145200.0,10.9195,10.9541,10.8762,10.9541,145200.0
2009-04-21 15:40:00,12.65,12.66,12.56,12.56,192600.0,10.9541,10.9628,10.8762,10.8762,192600.0
2009-04-21 15:45:00,12.56,12.62,12.55,12.58,218900.0,10.8762,10.9281,10.8675,10.8935,218900.0
2009-04-21 15:50:00,12.58,12.65,12.58,12.65,188300.0,10.8935,10.9541,10.8935,10.9541,188300.0
2009-04-21 15:55:00,12.64,12.68,12.64,12.68,244700.0,10.9454,10.9801,10.9454,10.9801,244700.0
2009-04-22 09:30:00,12.43,12.54,12.36,12.52,106100.0,10.7636,10.8588,10.703,10.8415,106100.0
2009-04-22 09:35:00,12.55,12.66,12.55,12.59,82000.0,10.8675,10.9628,10.8675,10.9021,82000.0
2009-04-22 09:40:00,12.58,12.63,12.56,12.6,71100.0,10.8935,10.9368,10.8762,10.9108,71100.0
2009-04-22 09:45:00,12.61,12.62,12.54,12.55,101100.0,10.9195,10.9281,10.8588,10.8675,101100.0
2009-04-22 09:50:00,12.55,12.65,12.49,12.64,95800.0,10.8675,10.9541,10.8155,10.9454,95800.0
2009-04-22 09:55:00,12.64,12.73,12.64,12.73,94100.0,10.9454,11.0234,10.9454,11.0234,94100.0
2009-04-22 10:00:00,12.72,12.87,12.72,12.84,73700.0,11.0147,11.1446,11.0147,11.1186,73700.0
2009-04-22 10:05:00,12.84,12.97,12.84,12.95,93900.0,11.1186,11.2312,11.1186,11.2139,93900.0
2009-04-22 10:10:00,12.94,13.0,12.88,13.0,145300.0,11.2052,11.2572,11.1533,11.2572,145300.0
2009-04-22 10:15:00,13.0,13.1,12.99,13.08,414000.0,11.2572,11.3438,11.2485,11.3264,414000.0
2009-04-22 10:20:00,13.08,13.21,13.08,13.16,222700.0,11.3264,11.439,11.3264,11.3957,222700.0
2009-04-22 10:25:00,13.17,13.22,13.17,13.22,154300.0,11.4044,11.4477,11.4044,11.4477,154300.0
2009-04-22 10:30:00,13.22,13.25,13.19,13.19,527200.0,11.4477,11.4737,11.4217,11.4217,527200.0
2009-04-22 10:35:00,13.19,13.26,13.19,13.26,345400.0,11.4217,11.4823,11.4217,11.4823,345400.0
2009-04-22 10:40:00,13.26,13.29,13.2,13.25,346500.0,11.4823,11.5083,11.4304,11.4737,346500.0
2009-04-22 10:45:00,13.25,13.26,13.19,13.19,154300.0,11.4737,11.4823,11.4217,11.4217,154300.0
2009-04-22 10:50:00,13.19,13.25,13.18,13.25,271400.0,11.4217,11.4737,11.413,11.4737,271400.0
2009-04-22 10:55:00,13.24,13.34,13.19,13.2,583000.0,11.465,11.5516,11.4217,11.4304,583000.0
2009-04-22 11:00:00,13.2,13.26,13.19,13.23,77500.0,11.4304,11.4823,11.4217,11.4563,77500.0
2009-04-22 11:05:00,13.23,13.23,13.21,13.23,212600.0,11.4563,11.4563,11.439,11.4563,212600.0
2009-04-22 11:10:00,13.23,13.24,13.22,13.23,181500.0,11.4563,11.465,11.4477,11.4563,181500.0
2009-04-22 11:15:00,13.23,13.26,13.21,13.22,72000.0,11.4563,11.4823,11.439,11.4477,72000.0
2009-04-22 11:20:00,13.22,13.31,13.21,13.31,211200.0,11.4477,11.5256,11.439,11.5256,211200.0
2009-04-22 11:25:00,13.3,13.35,13.3,13.34,593000.0,11.517,11.5602,11.517,11.5516,593000.0
2009-04-22 11:30:00,13.35,13.39,13.35,13.36,173400.0,11.5602,11.5949,11.5602,11.5689,173400.0
2009-04-22 11:35:00,13.37,13.39,13.36,13.38,154000.0,11.5776,11.5949,11.5689,11.5862,154000.0
2009-04-22 11:40:00,13.38,13.41,13.36,13.37,179600.0,11.5862,11.6122,11.5689,11.5776,179600.0
2009-04-22 11:45:00,13.38,13.4,13.35,13.35,86900.0,11.5862,11.6035,11.5602,11.5602,86900.0
2009-04-22 11:50:00,13.36,13.38,13.36,13.38,39100.0,11.5689,11.5862,11.5689,11.5862,39100.0
2009-04-22 11:55:00,13.37,13.4,13.36,13.4,53400.0,11.5776,11.6035,11.5689,11.6035,53400.0
2009-04-22 12:00:00,13.4,13.4,13.32,13.33,78000.0,11.6035,11.6035,11.5343,11.5429,78000.0
2009-04-22 12:05:00,13.33,13.37,13.32,13.36,68400.0,11.5429,11.5776,11.5343,11.5689,68400.0
2009-04-22 12:10:00,13.36,13.4,13.34,13.4,438300.0,11.5689,11.6035,11.5516,11.6035,438300.0
2009-04-22 12:15:00,13.4,13.41,13.36,13.36,256800.0,11.6035,11.6122,11.5689,11.5689,256800.0
2009-04-22 12:20:00,13.35,13.35,13.3,13.3,71700.0,11.5602,11.5602,11.517,11.517,71700.0
2009-04-22 12:25:00,13.3,13.3,13.21,13.21,97500.0,11.517,11.517,11.439,11.439,97500.0
2009-04-22 12:30:00,13.21,13.22,13.18,13.18,141600.0,11.439,11.4477,11.413,11.413,141600.0
2009-04-22 12:35:00,13.18,13.2,13.14,13.2,323500.0,11.413,11.4304,11.3784,11.4304,323500.0
2009-04-22 12:40:00,13.2,13.2,13.11,13.11,52100.0,11.4304,11.4304,11.3524,11.3524,52100.0
2009-04-22 12:45:00,13.11,13.11,13.02,13.05,52600.0,11.3524,11.3524,11.2745,11.3005,52600.0
2009-04-22 12:50:00,13.05,13.06,13.0,13.02,338200.0,11.3005,11.3091,11.2572,11.2745,338200.0
2009-04-22 12:55:00,13.02,13.09,13.01,13.08,151900.0,11.2745,11.3351,11.2658,11.3264,151900.0
2009-04-22 13:00:00,13.08,13.09,13.03,13.06,31000.0,11.3264,11.3351,11.2832,11.3091,31000.0
2009-04-22 13:05:00,13.08,13.1,13.06,13.09,64700.0,11.3264,11.3438,11.3091,11.3351,64700.0
2009-04-22 13:10:00,13.09,13.1,13.02,13.08,68200.0,11.3351,11.3438,11.2745,11.3264,68200.0
2009-04-22 13:15:00,13.09,13.14,13.09,13.12,52200.0,11.3351,11.3784,11.3351,11.3611,52200.0
2009-04-22 13:20:00,13.12,13.16,13.12,13.12,35100.0,11.3611,11.3957,11.3611,11.3611,35100.0
2009-04-22 13:25:00,13.13,13.18,13.11,13.17,19100.0,11.3697,11.413,11.3524,11.4044,19100.0
2009-04-22 13:30:00,13.17,13.19,13.1,13.19,84100.0,11.4044,11.4217,11.3438,11.4217,84100.0
2009-04-22 13:35:00,13.19,13.23,13.19,13.21,67400.0,11.4217,11.4563,11.4217,11.439,67400.0
2009-04-22 13:40:00,13.21,13.24,13.18,13.18,60300.0,11.439,11.465,11.413,11.413,60300.0
2009-04-22 13:45:00,13.18,13.19,13.15,13.19,54300.0,11.413,11.4217,11.3871,11.4217,54300.0
2009-04-22 13:50:00,13.19,13.21,13.17,13.17,51300.0,11.4217,11.439,11.4044,11.4044,51300.0
2009-04-22 13:55:00,13.16,13.17,13.09,13.1,178300.0,11.3957,11.4044,11.3351,11.3438,178300.0
2009-04-22 14:00:00,13.1,13.14,13.08,13.09,308500.0,11.3438,11.3784,11.3264,11.3351,308500.0
2009-04-22 14:05:00,13.09,13.16,13.07,13.1,100700.0,11.3351,11.3957,11.3178,11.3438,100700.0
2009-04-22 14:10:00,13.11,13.13,13.1,13.12,95200.0,11.3524,11.3697,11.3438,11.3611,95200.0
2009-04-22 14:15:00,13.14,13.21,13.14,13.18,48200.0,11.3784,11.439,11.3784,11.413,48200.0
2009-04-22 14:20:00,13.17,13.21,13.16,13.16,28200.0,11.4044,11.439,11.3957,11.3957,28200.0
2009-04-22 14:25:00,13.17,13.21,13.15,13.19,151500.0,11.4044,11.439,11.3871,11.4217,151500.0
2009-04-22 14:30:00,13.2,13.27,13.2,13.25,68600.0,11.4304,11.491,11.4304,11.4737,68600.0
2009-04-22 14:35:00,13.25,13.29,13.24,13.29,39900.0,11.4737,11.5083,11.465,11.5083,39900.0
2009-04-22 14:40:00,13.29,13.33,13.27,13.28,180300.0,11.5083,11.5429,11.491,11.4996,180300.0
2009-04-22 14:45:00,13.29,13.3,13.26,13.27,49500.0,11.5083,11.517,11.4823,11.491,49500.0
2009-04-22 14:50:00,13.27,13.32,13.27,13.31,45600.0,11.491,11.5343,11.491,11.5256,45600.0
2009-04-22 14:55:00,13.31,13.31,13.17,13.21,63000.0,11.5256,11.5256,11.4044,11.439,63000.0
2009-04-22 15:00:00,13.21,13.25,13.15,13.23,80500.0,11.439,11.4737,11.3871,11.4563,80500.0
2009-04-22 15:05:00,13.23,13.26,13.22,13.24,122600.0,11.4563,11.4823,11.4477,11.465,122600.0
2009-04-22 15:10:00,13.25,13.32,13.23,13.3,91500.0,11.4737,11.5343,11.4563,11.517,91500.0
2009-04-22 15:15:00,13.3,13.31,13.17,13.21,130100.0,11.517,11.5256,11.4044,11.439,130100.0
2009-04-22 15:20:00,13.22,13.27,13.19,13.23,244900.0,11.4477,11.491,11.4217,11.4563,244900.0
2009-04-22 15:25:00,13.22,13.25,13.19,13.22,98900.0,11.4477,11.4737,11.4217,11.4477,98900.0
2009-04-22 15:30:00,13.21,13.24,13.19,13.23,90100.0,11.439,11.465,11.4217,11.4563,90100.0
2009-04-22 15:35:00,13.23,13.24,13.1,13.13,124100.0,11.4563,11.465,11.3438,11.3697,124100.0
2009-04-22 15:40:00,13.12,13.18,13.09,13.14,277100.0,11.3611,11.413,11.3351,11.3784,277100.0
2009-04-22 15:45:00,13.12,13.13,13.04,13.07,133200.0,11.3611,11.3697,11.2918,11.3178,133200.0
2009-04-22 15:50:00,13.08,13.09,12.99,13.0,373900.0,11.3264,11.3351,11.2485,11.2572,373900.0
2009-04-22 15:55:00,13.0,13.0,12.93,12.94,514900.0,11.2572,11.2572,11.1966,11.2052,514900.0
2009-04-23 09:30:00,13.06,13.13,12.95,13.01,110100.0,11.3091,11.3697,11.2139,11.2658,110100.0
2009-04-23 09:35:00,13.0,13.17,12.98,13.15,108900.0,11.2572,11.4044,11.2399,11.3871,108900.0
2009-04-23 09:40:00,13.15,13.2,13.07,13.14,85100.0,11.3871,11.4304,11.3178,11.3784,85100.0
2009-04-23 09:45:00,13.15,13.19,13.1,13.14,111700.0,11.3871,11.4217,11.3438,11.3784,111700.0
2009-04-23 09:50:00,13.14,13.18,13.04,13.04,110400.0,11.3784,11.413,11.2918,11.2918,110400.0
2009-04-23 09:55:00,13.03,13.03,12.91,12.91,285700.0,11.2832,11.2832,11.1792,11.1792,285700.0
2009-04-23 10:00:00,12.91,12.91,12.68,12.71,651700.0,11.1792,11.1792,10.9801,11.0061,651700.0
2009-04-23 10:05:00,12.7,12.76,12.65,12.69,460100.0,10.9974,11.0493,10.9541,10.9887,460100.0
2009-04-23 10:10:00,12.69,12.75,12.68,12.69,321000.0,10.9887,11.0407,10.9801,10.9887,321000.0
2009-04-23 10:15:00,12.68,12.75,12.64,12.72,273000.0,10.9801,11.0407,10.9454,11.0147,273000.0
2009-04-23 10:20:00,12.71,12.77,12.65,12.76,360600.0,11.0061,11.058,10.9541,11.0493,360600.0
2009-04-23 10:25:00,12.75,12.81,12.74,12.79,140800.0,11.0407,11.0926,11.032,11.0753,140800.0
2009-04-23 10:30:00,12.8,12.8,12.71,12.77,223900.0,11.084,11.084,11.0061,11.058,223900.0
2009-04-23 10:35:00,12.78,12.9,12.78,12.84,177300.0,11.0667,11.1706,11.0667,11.1186,177300.0
2009-04-23 10:40:00,12.84,12.85,12.72,12.72,119800.0,11.1186,11.1273,11.0147,11.0147,119800.0
2009-04-23 10:45:00,12.72,12.73,12.65,12.69,251200.0,11.0147,11.0234,10.9541,10.9887,251200.0
2009-04-23 10:50:00,12.68,12.68,12.63,12.63,236300.0,10.9801,10.9801,10.9368,10.9368,236300.0
2009-04-23 10:55:00,12.64,12.68,12.59,12.6,225000.0,10.9454,10.9801,10.9021,10.9108,225000.0
2009-04-23 11:00:00,12.59,12.62,12.55,12.62,198800.0,10.9021,10.9281,10.8675,10.9281,198800.0
2009-04-23 11:05:00,12.62,12.62,12.56,12.57,52600.0,10.9281,10.9281,10.8762,10.8848,52600.0
2009-04-23 11:10:00,12.56,12.56,12.48,12.49,152500.0,10.8762,10.8762,10.8069,10.8155,152500.0
2009-04-23 11:15:00,12.49,12.49,12.44,12.45,108000.0,10.8155,10.8155,10.7722,10.7809,108000.0
2009-04-23 11:20:00,12.45,12.53,12.44,12.44,291800.0,10.7809,10.8502,10.7722,10.7722,291800.0
2009-04-23 11:25:00,12.44,12.46,12.41,12.41,233500.0,10.7722,10.7896,10.7463,10.7463,233500.0
2009-04-23 11:30:00,12.42,12.42,12.3,12.39,467500.0,10.7549,10.7549,10.651,10.729,467500.0
2009-04-23 11:35:00,12.39,12.41,12.34,12.35,320900.0,10.729,10.7463,10.6857,10.6943,320900.0
2009-04-23 11:40:00,12.34,12.36,12.32,12.36,259000.0,10.6857,10.703,10.6683,10.703,259000.0
2009-04-23 11:45:00,12.36,12.4,12.36,12.39,49700.0,10.703,10.7376,10.703,10.729,49700.0
2009-04-23 11:50:00,12.4,12.41,12.39,12.4,65900.0,10.7376,10.7463,10.729,10.7376,65900.0
2009-04-23 11:55:00,12.4,12.41,12.34,12.4,95700.0,10.7376,10.7463,10.6857,10.7376,95700.0
2009-04-23 12:00:00,12.4,12.41,12.38,12.4,119300.0,10.7376,10.7463,10.7203,10.7376,119300.0
2009-04-23 12:05:00,12.4,12.42,12.39,12.4,239800.0,10.7376,10.7549,10.729,10.7376,239800.0
2009-04-23 12:10:00,12.4,12.48,12.4,12.46,147500.0,10.7376,10.8069,10.7376,10.7896,147500.0
2009-04-23 12:15:00,12.48,12.55,12.48,12.55,122100.0,10.8069,10.8675,10.8069,10.8675,122100.0
2009-04-23 12:20:00,12.55,12.57,12.55,12.56,42700.0,10.8675,10.8848,10.8675,10.8762,42700.0
2009-04-23 12:25:00,12.57,12.6,12.55,12.6,55000.0,10.8848,10.9108,10.8675,10.9108,55000.0
2009-04-23 12:30:00,12.6,12.61,12.54,12.56,51300.0,10.9108,10.9195,10.8588,10.8762,51300.0
2009-04-23 12:35:00,12.56,12.6,12.55,12.6,9500.0,10.8762,10.9108,10.8675,10.9108,9500.0
2009-04-23 12:40:00,12.62,12.68,12.61,12.68,50600.0,10.9281,10.9801,10.9195,10.9801,50600.0
2009-04-23 12:45:00,12.68,12.68,12.66,12.66,12900.0,10.9801,10.9801,10.9628,10.9628,12900.0
2009-04-23 12:50:00,12.66,12.67,12.66,12.67,5300.0,10.9628,10.9714,10.9628,10.9714,5300.0
2009-04-23 12:55:00,12.67,12.7,12.67,12.69,16300.0,10.9714,10.9974,10.9714,10.9887,16300.0
2009-04-23 13:00:00,12.69,12.76,12.69,12.75,27500.0,10.9887,11.0493,10.9887,11.0407,27500.0
2009-04-23 13:05:00,12.75,12.75,12.66,12.71,37700.0,11.0407,11.0407,10.9628,11.0061,37700.0
2009-04-23 13:10:00,12.71,12.72,12.64,12.66,94600.0,11.0061,11.0147,10.9454,10.9628,94600.0
2009-04-23 13:15:00,12.67,12.7,12.65,12.7,13800.0,10.9714,10.9974,10.9541,10.9974,13800.0
2009-04-23 13:20:00,12.71,12.75,12.7,12.75,6400.0,11.0061,11.0407,10.9974,11.0407,6400.0
2009-04-23 13:25:00,12.74,12.79,12.68,12.68,87000.0,11.032,11.0753,10.9801,10.9801,87000.0
2009-04-23 13:30:00,12.69,12.69,12.64,12.66,32200.0,10.9887,10.9887,10.9454,10.9628,32200.0
2009-04-23 13:35:00,12.66,12.7,12.59,12.6,370400.0,10.9628,10.9974,10.9021,10.9108,370400.0
2009-04-23 13:40:00,12.6,12.61,12.58,12.58,369700.0,10.9108,10.9195,10.8935,10.8935,369700.0
2009-04-23 13:45:00,12.58,12.6,12.51,12.55,114700.0,10.8935,10.9108,10.8329,10.8675,114700.0
2009-04-23 13:50:00,12.56,12.56,12.49,12.49,366800.0,10.8762,10.8762,10.8155,10.8155,366800.0
2009-04-23 13:55:00,12.49,12.54,12.49,12.53,269700.0,10.8155,10.8588,10.8155,10.8502,269700.0
2009-04-23 14:00:00,12.54,12.55,12.48,12.54,24100.0,10.8588,10.8675,10.8069,10.8588,24100.0
2009-04-23 14:05:00,12.54,12.55,12.52,12.52,9300.0,10.8588,10.8675,10.8415,10.8415,9300.0
2009-04-23 14:10:00,12.53,12.54,12.5,12.54,21200.0,10.8502,10.8588,10.8242,10.8588,21200.0
2009-04-23 14:15:00,12.53,12.61,12.52,12.59,24900.0,10.8502,10.9195,10.8415,10.9021,24900.0
2009-04-23 14:20:00,12.59,12.61,12.58,12.6,18000.0,10.9021,10.9195,10.8935,10.9108,18000.0
2009-04-23 14:25:00,12.61,12.67,12.6,12.67,11000.0,10.9195,10.9714,10.9108,10.9714,11000.0
2009-04-23 14:30:00,12.67,12.68,12.64,12.65,17900.0,10.9714,10.9801,10.9454,10.9541,17900.0
2009-04-23 14:35:00,12.66,12.75,12.65,12.75,30100.0,10.9628,11.0407,10.9541,11.0407,30100.0
2009-04-23 14:40:00,12.75,12.8,12.74,12.76,147500.0,11.0407,11.084,11.032,11.0493,147500.0
2009-04-23 14:45:00,12.77,12.81,12.77,12.8,164200.0,11.058,11.0926,11.058,11.084,164200.0
2009-04-23 14:50:00,12.79,12.8,12.76,12.76,31800.0,11.0753,11.084,11.0493,11.0493,31800.0
2009-04-23 14:55:00,12.75,12.75,12.66,12.69,22200.0,11.0407,11.0407,10.9628,10.9887,22200.0
2009-04-23 15:00:00,12.69,12.77,12.64,12.71,129000.0,10.9887,11.058,10.9454,11.0061,129000.0
2009-04-23 15:05:00,12.71,12.73,12.65,12.69,89800.0,11.0061,11.0234,10.9541,10.9887,89800.0
2009-04-23 15:10:00,12.69,12.69,12.61,12.67,57100.0,10.9887,10.9887,10.9195,10.9714,57100.0
2009-04-23 15:15:00,12.67,12.67,12.61,12.64,25900.0,10.9714,10.9714,10.9195,10.9454,25900.0
2009-04-23 15:20:00,12.64,12.72,12.62,12.71,51700.0,10.9454,11.0147,10.9281,11.0061,51700.0
2009-04-23 15:25:00,12.72,12.72,12.64,12.69,35400.0,11.0147,11.0147,10.9454,10.9887,35400.0
2009-04-23 15:30:00,12.69,12.74,12.64,12.67,58700.0,10.9887,11.032,10.9454,10.9714,58700.0
2009-04-23 15:35:00,12.67,12.71,12.64,12.7,61800.0,10.9714,11.0061,10.9454,10.9974,61800.0
2009-04-23 15:40:00,12.7,12.83,12.7,12.82,190700.0,10.9974,11.11,10.9974,11.1013,190700.0
2009-04-23 15:45:00,12.83,12.84,12.77,12.84,170300.0,11.11,11.1186,11.058,11.1186,170300.0
2009-04-23 15:50:00,12.85,12.9,12.8,12.88,144300.0,11.1273,11.1706,11.084,11.1533,144300.0
2009-04-23 15:55:00,12.89,12.89,12.85,12.88,78200.0,11.1619,11.1619,11.1273,11.1533,78200.0
2009-04-24 09:30:00,13.09,13.19,12.95,12.99,646500.0,11.3351,11.4217,11.2139,11.2485,646500.0
2009-04-24 09:35:00,13.0,13.2,12.99,13.14,154500.0,11.2572,11.4304,11.2485,11.3784,154500.0
2009-04-24 09:40:00,13.14,13.26,13.1,13.23,190500.0,11.3784,11.4823,11.3438,11.4563,190500.0
2009-04-24 09:45:00,13.24,13.26,13.19,13.23,216800.0,11.465,11.4823,11.4217,11.4563,216800.0
2009-04-24 09:50:00,13.24,13.36,13.24,13.31,305400.0,11.465,11.5689,11.465,11.5256,305400.0
2009-04-24 09:55:00,13.31,13.43,13.31,13.42,218300.0,11.5256,11.6295,11.5256,11.6209,218300.0
2009-04-24 10:00:00,13.43,13.57,13.42,13.53,729000.0,11.6295,11.7508,11.6209,11.7161,729000.0
2009-04-24 10:05:00,13.53,13.56,13.47,13.47,550100.0,11.7161,11.7421,11.6642,11.6642,550100.0
2009-04-24 10:10:00,13.47,13.47,13.38,13.42,980000.0,11.6642,11.6642,11.5862,11.6209,980000.0
2009-04-24 10:15:00,13.42,13.45,13.37,13.37,338000.0,11.6209,11.6468,11.5776,11.5776,338000.0
2009-04-24 10:20:00,13.37,13.39,13.28,13.3,352900.0,11.5776,11.5949,11.4996,11.517,352900.0
2009-04-24 10:25:00,13.3,13.43,13.26,13.36,260000.0,11.517,11.6295,11.4823,11.5689,260000.0
2009-04-24 10:30:00,13.36,13.41,13.35,13.4,105200.0,11.5689,11.6122,11.5602,11.6035,105200.0
2009-04-24 10:35:00,13.4,13.4,13.36,13.36,217100.0,11.6035,11.6035,11.5689,11.5689,217100.0
2009-04-24 10:40:00,13.36,13.37,13.33,13.34,78600.0,11.5689,11.5776,11.5429,11.5516,78600.0
2009-04-24 10:45:00,13.32,13.4,13.32,13.37,153500.0,11.5343,11.6035,11.5343,11.5776,153500.0
2009-04-24 10:50:00,13.37,13.39,13.35,13.38,49600.0,11.5776,11.5949,11.5602,11.5862,49600.0
2009-04-24 10:55:00,13.38,13.43,13.38,13.42,114600.0,11.5862,11.6295,11.5862,11.6209,114600.0
2009-04-24 11:00:00,13.42,13.45,13.41,13.43,96000.0,11.6209,11.6468,11.6122,11.6295,96000.0
2009-04-24 11:05:00,13.43,13.45,13.4,13.45,41100.0,11.6295,11.6468,11.6035,11.6468,41100.0
2009-04-24 11:10:00,13.45,13.5,13.44,13.49,39900.0,11.6468,11.6901,11.6382,11.6815,39900.0
2009-04-24 11:15:00,13.49,13.56,13.48,13.51,236900.0,11.6815,11.7421,11.6728,11.6988,236900.0
2009-04-24 11:20:00,13.51,13.55,13.49,13.54,223000.0,11.6988,11.7334,11.6815,11.7248,223000.0
2009-04-24 11:25:00,13.55,13.62,13.53,13.61,141400.0,11.7334,11.7941,11.7161,11.7854,141400.0
2009-04-24 11:30:00,13.62,13.7,13.62,13.7,314200.0,11.7941,11.8633,11.7941,11.8633,314200.0
2009-04-24 11:35:00,13.71,13.72,13.69,13.7,146500.0,11.872,11.8806,11.8547,11.8633,146500.0
2009-04-24 11:40:00,13.7,13.7,13.66,13.69,82100.0,11.8633,11.8633,11.8287,11.8547,82100.0
2009-04-24 11:45:00,13.68,13.72,13.68,13.7,79200.0,11.846,11.8806,11.846,11.8633,79200.0
2009-04-24 11:50:00,13.69,13.74,13.69,13.71,201500.0,11.8547,11.898,11.8547,11.872,201500.0
2009-04-24 11:55:00,13.71,13.72,13.69,13.69,219300.0,11.872,11.8806,11.8547,11.8547,219300.0
2009-04-24 12:00:00,13.7,13.7,13.65,13.67,143400.0,11.8633,11.8633,11.82,11.8373,143400.0
2009-04-24 12:05:00,13.67,13.69,13.66,13.69,98000.0,11.8373,11.8547,11.8287,11.8547,98000.0
2009-04-24 12:10:00,13.69,13.7,13.68,13.69,75000.0,11.8547,11.8633,11.846,11.8547,75000.0
2009-04-24 12:15:00,13.7,13.7,13.66,13.69,97700.0,11.8633,11.8633,11.8287,11.8547,97700.0
2009-04-24 12:20:00,13.69,13.71,13.68,13.71,98000.0,11.8547,11.872,11.846,11.872,98000.0
2009-04-24 12:25:00,13.71,13.71,13.69,13.7,26300.0,11.872,11.872,11.8547,11.8633,26300.0
2009-04-24 12:30:00,13.69,13.75,13.69,13.73,183800.0,11.8547,11.9066,11.8547,11.8893,183800.0
2009-04-24 12:35:00,13.74,13.8,13.73,13.8,176400.0,11.898,11.9499,11.8893,11.9499,176400.0
2009-04-24 12:40:00,13.79,13.8,13.78,13.79,99200.0,11.9413,11.9499,11.9326,11.9413,99200.0
2009-04-24 12:45:00,13.78,13.79,13.75,13.77,101800.0,11.9326,11.9413,11.9066,11.9239,101800.0
2009-04-24 12:50:00,13.76,13.78,13.74,13.78,245000.0,11.9153,11.9326,11.898,11.9326,245000.0
2009-04-24 12:55:00,13.78,13.82,13.77,13.81,94300.0,11.9326,11.9672,11.9239,11.9586,94300.0
2009-04-24 13:00:00,13.8,13.82,13.78,13.81,216200.0,11.9499,11.9672,11.9326,11.9586,216200.0
2009-04-24 13:05:00,13.81,13.82,13.79,13.79,158600.0,11.9586,11.9672,11.9413,11.9413,158600.0
2009-04-24 13:10:00,13.79,13.81,13.76,13.76,206600.0,11.9413,11.9586,11.9153,11.9153,206600.0
2009-04-24 13:15:00,13.77,13.81,13.76,13.81,22300.0,11.9239,11.9586,11.9153,11.9586,22300.0
2009-04-24 13:20:00,13.81,13.84,13.81,13.83,45700.0,11.9586,11.9846,11.9586,11.9759,45700.0
2009-04-24 13:25:00,13.84,13.84,13.78,13.8,101100.0,11.9846,11.9846,11.9326,11.9499,101100.0
2009-04-24 13:30:00,13.81,13.81,13.74,13.76,134000.0,11.9586,11.9586,11.898,11.9153,134000.0
2009-04-24 13:35:00,13.76,13.77,13.7,13.73,340200.0,11.9153,11.9239,11.8633,11.8893,340200.0
2009-04-24 13:40:00,13.74,13.76,13.71,13.75,47100.0,11.898,11.9153,11.872,11.9066,47100.0
2009-04-24 13:45:00,13.76,13.76,13.75,13.76,28500.0,11.9153,11.9153,11.9066,11.9153,28500.0
2009-04-24 13:50:00,13.76,13.76,13.73,13.74,191000.0,11.9153,11.9153,11.8893,11.898,191000.0
2009-04-24 13:55:00,13.75,13.76,13.74,13.74,138300.0,11.9066,11.9153,11.898,11.898,138300.0
2009-04-24 14:00:00,13.75,13.81,13.66,13.74,341900.0,11.9066,11.9586,11.8287,11.898,341900.0
2009-04-24 14:05:00,13.75,13.78,13.64,13.66,210900.0,11.9066,11.9326,11.8114,11.8287,210900.0
2009-04-24 14:10:00,13.66,13.68,13.51,13.59,766000.0,11.8287,11.846,11.6988,11.7681,766000.0
2009-04-24 14:15:00,13.6,13.68,13.59,13.67,169200.0,11.7767,11.846,11.7681,11.8373,169200.0
2009-04-24 14:20:00,13.67,13.74,13.63,13.64,442800.0,11.8373,11.898,11.8027,11.8114,442800.0
2009-04-24 14:25:00,13.65,13.73,13.59,13.71,184100.0,11.82,11.8893,11.7681,11.872,184100.0
2009-04-24 14:30:00,13.72,13.76,13.68,13.75,110300.0,11.8806,11.9153,11.846,11.9066,110300.0
2009-04-24 14:35:00,13.75,13.84,13.74,13.82,207900.0,11.9066,11.9846,11.898,11.9672,207900.0
2009-04-24 14:40:00,13.82,13.88,13.77,13.88,184200.0,11.9672,12.0192,11.9239,12.0192,184200.0
2009-04-24 14:45:00,13.88,13.9,13.82,13.83,190100.0,12.0192,12.0365,11.9672,11.9759,190100.0
2009-04-24 14:50:00,13.83,13.9,13.83,13.88,227200.0,11.9759,12.0365,11.9759,12.0192,227200.0
2009-04-24 14:55:00,13.89,13.91,13.89,13.91,186000.0,12.0279,12.0452,12.0279,12.0452,186000.0
2009-04-24 15:00:00,13.92,13.95,13.89,13.92,140800.0,12.0538,12.0798,12.0279,12.0538,140800.0
2009-04-24 15:05:00,13.92,13.94,13.89,13.89,167600.0,12.0538,12.0712,12.0279,12.0279,167600.0
2009-04-24 15:10:00,13.89,13.9,13.84,13.87,174800.0,12.0279,12.0365,11.9846,12.0105,174800.0
2009-04-24 15:15:00,13.87,13.9,13.86,13.86,89900.0,12.0105,12.0365,12.0019,12.0019,89900.0
2009-04-24 15:20:00,13.86,13.92,13.85,13.92,212100.0,12.0019,12.0538,11.9932,12.0538,212100.0
2009-04-24 15:25:00,13.91,13.92,13.82,13.84,362700.0,12.0452,12.0538,11.9672,11.9846,362700.0
2009-04-24 15:30:00,13.85,13.89,13.85,13.87,84600.0,11.9932,12.0279,11.9932,12.0105,84600.0
2009-04-24 15:35:00,13.86,13.89,13.81,13.88,169400.0,12.0019,12.0279,11.9586,12.0192,169400.0
2009-04-24 15:40:00,13.88,13.91,13.83,13.83,373200.0,12.0192,12.0452,11.9759,11.9759,373200.0
2009-04-24 15:45:00,13.83,13.86,13.83,13.84,168400.0,11.9759,12.0019,11.9759,11.9846,168400.0
2009-04-24 15:50:00,13.85,13.87,13.78,13.8,290800.0,11.9932,12.0105,11.9326,11.9499,290800.0
2009-04-24 15:55:00,13.79,13.8,13.67,13.77,534300.0,11.9413,11.9499,11.8373,11.9239,534300.0
2009-04-27 09:30:00,13.51,13.53,13.44,13.52,93800.0,11.6988,11.7161,11.6382,11.7075,93800.0
2009-04-27 09:35:00,13.53,13.62,13.51,13.6,134500.0,11.7161,11.7941,11.6988,11.7767,134500.0
2009-04-27 09:40:00,13.6,13.61,13.5,13.59,273800.0,11.7767,11.7854,11.6901,11.7681,273800.0
2009-04-27 09:45:00,13.6,13.62,13.57,13.61,118100.0,11.7767,11.7941,11.7508,11.7854,118100.0
2009-04-27 09:50:00,13.61,13.63,13.56,13.62,62400.0,11.7854,11.8027,11.7421,11.7941,62400.0
2009-04-27 09:55:00,13.62,13.62,13.57,13.6,63200.0,11.7941,11.7941,11.7508,11.7767,63200.0
2009-04-27 10:00:00,13.6,13.67,13.59,13.63,84100.0,11.7767,11.8373,11.7681,11.8027,84100.0
2009-04-27 10:05:00,13.63,13.63,13.51,13.51,90900.0,11.8027,11.8027,11.6988,11.6988,90900.0
2009-04-27 10:10:00,13.52,13.53,13.48,13.5,322100.0,11.7075,11.7161,11.6728,11.6901,322100.0
2009-04-27 10:15:00,13.49,13.63,13.46,13.62,368100.0,11.6815,11.8027,11.6555,11.7941,368100.0
2009-04-27 10:20:00,13.63,13.7,13.61,13.7,228900.0,11.8027,11.8633,11.7854,11.8633,228900.0
2009-04-27 10:25:00,13.71,13.71,13.67,13.7,65700.0,11.872,11.872,11.8373,11.8633,65700.0
2009-04-27 10:30:00,13.69,13.7,13.65,13.66,173100.0,11.8547,11.8633,11.82,11.8287,173100.0
2009-04-27 10:35:00,13.67,13.8,13.67,13.79,104100.0,11.8373,11.9499,11.8373,11.9413,104100.0
2009-04-27 10:40:00,13.79,13.85,13.76,13.84,63900.0,11.9413,11.9932,11.9153,11.9846,63900.0
2009-04-27 10:45:00,13.84,13.87,13.82,13.85,43800.0,11.9846,12.0105,11.9672,11.9932,43800.0
2009-04-27 10:50:00,13.85,13.88,13.81,13.88,59200.0,11.9932,12.0192,11.9586,12.0192,59200.0
2009-04-27 10:55:00,13.88,13.93,13.86,13.92,59300.0,12.0192,12.0625,12.0019,12.0538,59300.0
2009-04-27 11:00:00,13.92,13.99,13.92,13.98,154800.0,12.0538,12.1144,12.0538,12.1058,154800.0
2009-04-27 11:05:00,13.98,14.04,13.97,14.04,478100.0,12.1058,12.1577,12.0971,12.1577,478100.0
2009-04-27 11:10:00,14.04,14.05,14.02,14.05,398100.0,12.1577,12.1664,12.1404,12.1664,398100.0
2009-04-27 11:15:00,14.04,14.05,13.96,13.97,445000.0,12.1577,12.1664,12.0885,12.0971,445000.0
2009-04-27 11:20:00,13.97,13.98,13.94,13.97,85600.0,12.0971,12.1058,12.0712,12.0971,85600.0
2009-04-27 11:25:00,13.97,14.0,13.96,14.0,100000.0,12.0971,12.1231,12.0885,12.1231,100000.0
2009-04-27 11:30:00,14.0,14.01,13.93,13.94,142000.0,12.1231,12.1318,12.0625,12.0712,142000.0
2009-04-27 11:35:00,13.95,13.98,13.94,13.97,78400.0,12.0798,12.1058,12.0712,12.0971,78400.0
2009-04-27 11:40:00,13.97,13.99,13.94,13.95,220200.0,12.0971,12.1144,12.0712,12.0798,220200.0
2009-04-27 11:45:00,13.95,13.97,13.94,13.97,53700.0,12.0798,12.0971,12.0712,12.0971,53700.0
2009-04-27 11:50:00,13.97,13.99,13.95,13.96,140000.0,12.0971,12.1144,12.0798,12.0885,140000.0
2009-04-27 11:55:00,13.96,13.97,13.95,13.96,26000.0,12.0885,12.0971,12.0798,12.0885,26000.0
2009-04-27 12:00:00,13.96,14.01,13.95,14.01,34400.0,12.0885,12.1318,12.0798,12.1318,34400.0
2009-04-27 12:05:00,14.01,14.03,14.0,14.03,244900.0,12.1318,12.1491,12.1231,12.1491,244900.0
2009-04-27 12:10:00,14.02,14.02,13.97,13.97,49500.0,12.1404,12.1404,12.0971,12.0971,49500.0
2009-04-27 12:15:00,13.96,13.96,13.91,13.92,141800.0,12.0885,12.0885,12.0452,12.0538,141800.0
2009-04-27 12:20:00,13.91,13.92,13.9,13.92,28900.0,12.0452,12.0538,12.0365,12.0538,28900.0
2009-04-27 12:25:00,13.91,13.91,13.86,13.88,51500.0,12.0452,12.0452,12.0019,12.0192,51500.0
2009-04-27 12:30:00,13.89,13.89,13.85,13.85,13600.0,12.0279,12.0279,11.9932,11.9932,13600.0
2009-04-27 12:35:00,13.84,13.84,13.79,13.8,267700.0,11.9846,11.9846,11.9413,11.9499,267700.0
2009-04-27 12:40:00,13.79,13.79,13.73,13.75,22700.0,11.9413,11.9413,11.8893,11.9066,22700.0
2009-04-27 12:45:00,13.74,13.75,13.7,13.7,101700.0,11.898,11.9066,11.8633,11.8633,101700.0
2009-04-27 12:50:00,13.7,13.7,13.6,13.62,396300.0,11.8633,11.8633,11.7767,11.7941,396300.0
2009-04-27 12:55:00,13.62,13.71,13.62,13.7,110100.0,11.7941,11.872,11.7941,11.8633,110100.0
2009-04-27 13:00:00,13.69,13.69,13.6,13.61,122800.0,11.8547,11.8547,11.7767,11.7854,122800.0
2009-04-27 13:05:00,13.62,13.62,13.58,13.59,27600.0,11.7941,11.7941,11.7594,11.7681,27600.0
2009-04-27 13:10:00,13.59,13.63,13.59,13.61,20600.0,11.7681,11.8027,11.7681,11.7854,20600.0
2009-04-27 13:15:00,13.61,13.61,13.56,13.57,81600.0,11.7854,11.7854,11.7421,11.7508,81600.0
2009-04-27 13:20:00,13.56,13.56,13.47,13.49,463700.0,11.7421,11.7421,11.6642,11.6815,463700.0
2009-04-27 13:25:00,13.49,13.51,13.47,13.49,71300.0,11.6815,11.6988,11.6642,11.6815,71300.0
2009-04-27 13:30:00,13.48,13.48,13.44,13.46,138900.0,11.6728,11.6728,11.6382,11.6555,138900.0
2009-04-27 13:35:00,13.46,13.47,13.45,13.47,42400.0,11.6555,11.6642,11.6468,11.6642,42400.0
2009-04-27 13:40:00,13.46,13.53,13.46,13.52,115800.0,11.6555,11.7161,11.6555,11.7075,115800.0
2009-04-27 13:45:00,13.51,13.52,13.44,13.45,131300.0,11.6988,11.7075,11.6382,11.6468,131300.0
2009-04-27 13:50:00,13.45,13.47,13.43,13.44,101000.0,11.6468,11.6642,11.6295,11.6382,101000.0
2009-04-27 13:55:00,13.45,13.48,13.43,13.48,206600.0,11.6468,11.6728,11.6295,11.6728,206600.0
2009-04-27 14:00:00,13.47,13.47,13.4,13.45,258000.0,11.6642,11.6642,11.6035,11.6468,258000.0
2009-04-27 14:05:00,13.45,13.48,13.44,13.46,97300.0,11.6468,11.6728,11.6382,11.6555,97300.0
2009-04-27 14:10:00,13.46,13.5,13.45,13.48,131200.0,11.6555,11.6901,11.6468,11.6728,131200.0
2009-04-27 14:15:00,13.48,13.5,13.45,13.49,71800.0,11.6728,11.6901,11.6468,11.6815,71800.0
2009-04-27 14:20:00,13.49,13.53,13.48,13.53,69000.0,11.6815,11.7161,11.6728,11.7161,69000.0
2009-04-27 14:25:00,13.52,13.54,13.48,13.54,40300.0,11.7075,11.7248,11.6728,11.7248,40300.0
2009-04-27 14:30:00,13.53,13.58,13.53,13.58,51200.0,11.7161,11.7594,11.7161,11.7594,51200.0
2009-04-27 14:35:00,13.58,13.63,13.57,13.6,138900.0,11.7594,11.8027,11.7508,11.7767,138900.0
2009-04-27 14:40:00,13.6,13.61,13.55,13.58,51300.0,11.7767,11.7854,11.7334,11.7594,51300.0
2009-04-27 14:45:00,13.59,13.59,13.54,13.56,73300.0,11.7681,11.7681,11.7248,11.7421,73300.0
2009-04-27 14:50:00,13.57,13.59,13.55,13.55,20700.0,11.7508,11.7681,11.7334,11.7334,20700.0
2009-04-27 14:55:00,13.54,13.59,13.54,13.56,100700.0,11.7248,11.7681,11.7248,11.7421,100700.0
2009-04-27 15:00:00,13.57,13.57,13.49,13.52,103500.0,11.7508,11.7508,11.6815,11.7075,103500.0
2009-04-27 15:05:00,13.51,13.51,13.43,13.47,143100.0,11.6988,11.6988,11.6295,11.6642,143100.0
2009-04-27 15:10:00,13.47,13.52,13.47,13.5,47900.0,11.6642,11.7075,11.6642,11.6901,47900.0
2009-04-27 15:15:00,13.51,13.62,13.51,13.62,78500.0,11.6988,11.7941,11.6988,11.7941,78500.0
2009-04-27 15:20:00,13.64,13.65,13.59,13.6,50600.0,11.8114,11.82,11.7681,11.7767,50600.0
2009-04-27 15:25:00,13.6,13.61,13.55,13.58,98500.0,11.7767,11.7854,11.7334,11.7594,98500.0
2009-04-27 15:30:00,13.58,13.59,13.54,13.57,57200.0,11.7594,11.7681,11.7248,11.7508,57200.0
2009-04-27 15:35:00,13.58,13.58,13.54,13.55,46900.0,11.7594,11.7594,11.7248,11.7334,46900.0
2009-04-27 15:40:00,13.56,13.65,13.52,13.64,588900.0,11.7421,11.82,11.7075,11.8114,588900.0
2009-04-27 15:45:00,13.65,13.68,13.59,13.65,132600.0,11.82,11.846,11.7681,11.82,132600.0
2009-04-27 15:50:00,13.64,13.65,13.55,13.61,140400.0,11.8114,11.82,11.7334,11.7854,140400.0
2009-04-27 15:55:00,13.61,13.61,13.56,13.56,212800.0,11.7854,11.7854,11.7421,11.7421,212800.0
2009-04-28 09:30:00,13.43,13.45,13.21,13.25,70900.0,11.6295,11.6468,11.439,11.4737,70900.0
2009-04-28 09:35:00,13.24,13.44,13.23,13.43,119100.0,11.465,11.6382,11.4563,11.6295,119100.0
2009-04-28 09:40:00,13.42,13.42,13.33,13.36,93500.0,11.6209,11.6209,11.5429,11.5689,93500.0
2009-04-28 09:45:00,13.36,13.37,13.3,13.31,271800.0,11.5689,11.5776,11.517,11.5256,271800.0
2009-04-28 09:50:00,13.31,13.46,13.31,13.4,99000.0,11.5256,11.6555,11.5256,11.6035,99000.0
2009-04-28 09:55:00,13.4,13.42,13.37,13.4,97700.0,11.6035,11.6209,11.5776,11.6035,97700.0
2009-04-28 10:00:00,13.42,13.57,13.41,13.55,308900.0,11.6209,11.7508,11.6122,11.7334,308900.0
2009-04-28 10:05:00,13.55,13.63,13.52,13.53,273500.0,11.7334,11.8027,11.7075,11.7161,273500.0
2009-04-28 10:10:00,13.53,13.54,13.41,13.43,273700.0,11.7161,11.7248,11.6122,11.6295,273700.0
2009-04-28 10:15:00,13.43,13.51,13.42,13.5,254100.0,11.6295,11.6988,11.6209,11.6901,254100.0
2009-04-28 10:20:00,13.5,13.57,13.49,13.52,203900.0,11.6901,11.7508,11.6815,11.7075,203900.0
2009-04-28 10:25:00,13.52,13.55,13.5,13.51,59400.0,11.7075,11.7334,11.6901,11.6988,59400.0
2009-04-28 10:30:00,13.51,13.55,13.47,13.47,92000.0,11.6988,11.7334,11.6642,11.6642,92000.0
2009-04-28 10:35:00,13.47,13.52,13.47,13.52,103700.0,11.6642,11.7075,11.6642,11.7075,103700.0
2009-04-28 10:40:00,13.52,13.61,13.52,13.57,240000.0,11.7075,11.7854,11.7075,11.7508,240000.0
2009-04-28 10:45:00,13.57,13.61,13.56,13.57,76900.0,11.7508,11.7854,11.7421,11.7508,76900.0
2009-04-28 10:50:00,13.57,13.58,13.5,13.5,86300.0,11.7508,11.7594,11.6901,11.6901,86300.0
2009-04-28 10:55:00,13.5,13.5,13.44,13.45,63000.0,11.6901,11.6901,11.6382,11.6468,63000.0
2009-04-28 11:00:00,13.45,13.52,13.45,13.5,42200.0,11.6468,11.7075,11.6468,11.6901,42200.0
2009-04-28 11:05:00,13.49,13.49,13.43,13.45,22600.0,11.6815,11.6815,11.6295,11.6468,22600.0
2009-04-28 11:10:00,13.45,13.48,13.43,13.45,105100.0,11.6468,11.6728,11.6295,11.6468,105100.0
2009-04-28 11:15:00,13.45,13.46,13.41,13.44,71700.0,11.6468,11.6555,11.6122,11.6382,71700.0
2009-04-28 11:20:00,13.44,13.48,13.43,13.46,25900.0,11.6382,11.6728,11.6295,11.6555,25900.0
2009-04-28 11:25:00,13.46,13.5,13.45,13.45,42600.0,11.6555,11.6901,11.6468,11.6468,42600.0
2009-04-28 11:30:00,13.45,13.46,13.42,13.46,45000.0,11.6468,11.6555,11.6209,11.6555,45000.0
2009-04-28 11:35:00,13.45,13.45,13.41,13.44,119900.0,11.6468,11.6468,11.6122,11.6382,119900.0
2009-04-28 11:40:00,13.44,13.45,13.43,13.43,10500.0,11.6382,11.6468,11.6295,11.6295,10500.0
2009-04-28 11:45:00,13.43,13.43,13.37,13.37,55100.0,11.6295,11.6295,11.5776,11.5776,55100.0
2009-04-28 11:50:00,13.34,13.34,13.31,13.31,136300.0,11.5516,11.5516,11.5256,11.5256,136300.0
2009-04-28 11:55:00,13.31,13.41,13.31,13.41,25800.0,11.5256,11.6122,11.5256,11.6122,25800.0
2009-04-28 12:00:00,13.41,13.47,13.41,13.47,43100.0,11.6122,11.6642,11.6122,11.6642,43100.0
2009-04-28 12:05:00,13.48,13.49,13.46,13.46,11500.0,11.6728,11.6815,11.6555,11.6555,11500.0
2009-04-28 12:10:00,13.47,13.5,13.46,13.46,10200.0,11.6642,11.6901,11.6555,11.6555,10200.0
2009-04-28 12:15:00,13.46,13.49,13.46,13.49,16700.0,11.6555,11.6815,11.6555,11.6815,16700.0
2009-04-28 12:20:00,13.49,13.61,13.49,13.61,286500.0,11.6815,11.7854,11.6815,11.7854,286500.0
2009-04-28 12:25:00,13.6,13.6,13.56,13.56,89700.0,11.7767,11.7767,11.7421,11.7421,89700.0
2009-04-28 12:30:00,13.56,13.61,13.56,13.61,31500.0,11.7421,11.7854,11.7421,11.7854,31500.0
2009-04-28 12:35:00,13.61,13.61,13.54,13.54,34400.0,11.7854,11.7854,11.7248,11.7248,34400.0
2009-04-28 12:40:00,13.54,13.61,13.53,13.61,60200.0,11.7248,11.7854,11.7161,11.7854,60200.0
2009-04-28 12:45:00,13.61,13.63,13.61,13.63,51900.0,11.7854,11.8027,11.7854,11.8027,51900.0
2009-04-28 12:50:00,13.62,13.62,13.56,13.57,61400.0,11.7941,11.7941,11.7421,11.7508,61400.0
2009-04-28 12:55:00,13.57,13.58,13.56,13.58,7900.0,11.7508,11.7594,11.7421,11.7594,7900.0
2009-04-28 13:00:00,13.57,13.64,13.57,13.64,134200.0,11.7508,11.8114,11.7508,11.8114,134200.0
2009-04-28 13:05:00,13.63,13.64,13.53,13.55,92700.0,11.8027,11.8114,11.7161,11.7334,92700.0
2009-04-28 13:10:00,13.54,13.55,13.53,13.54,36900.0,11.7248,11.7334,11.7161,11.7248,36900.0
2009-04-28 13:15:00,13.55,13.56,13.53,13.53,15800.0,11.7334,11.7421,11.7161,11.7161,15800.0
2009-04-28 13:20:00,13.53,13.56,13.51,13.52,29900.0,11.7161,11.7421,11.6988,11.7075,29900.0
2009-04-28 13:25:00,13.51,13.55,13.5,13.54,21300.0,11.6988,11.7334,11.6901,11.7248,21300.0
2009-04-28 13:30:00,13.52,13.58,13.51,13.57,35900.0,11.7075,11.7594,11.6988,11.7508,35900.0
2009-04-28 13:35:00,13.57,13.57,13.53,13.54,20600.0,11.7508,11.7508,11.7161,11.7248,20600.0
2009-04-28 13:40:00,13.54,13.57,13.51,13.53,24400.0,11.7248,11.7508,11.6988,11.7161,24400.0
2009-04-28 13:45:00,13.53,13.56,13.52,13.55,13700.0,11.7161,11.7421,11.7075,11.7334,13700.0
2009-04-28 13:50:00,13.55,13.55,13.5,13.52,20100.0,11.7334,11.7334,11.6901,11.7075,20100.0
2009-04-28 13:55:00,13.51,13.52,13.48,13.49,35800.0,11.6988,11.7075,11.6728,11.6815,35800.0
2009-04-28 14:00:00,13.49,13.58,13.49,13.57,41600.0,11.6815,11.7594,11.6815,11.7508,41600.0
2009-04-28 14:05:00,13.57,13.61,13.57,13.59,141700.0,11.7508,11.7854,11.7508,11.7681,141700.0
2009-04-28 14:10:00,13.59,13.61,13.58,13.58,89100.0,11.7681,11.7854,11.7594,11.7594,89100.0
2009-04-28 14:15:00,13.58,13.59,13.52,13.56,20600.0,11.7594,11.7681,11.7075,11.7421,20600.0
2009-04-28 14:20:00,13.56,13.68,13.56,13.68,152700.0,11.7421,11.846,11.7421,11.846,152700.0
2009-04-28 14:25:00,13.67,13.67,13.64,13.65,54500.0,11.8373,11.8373,11.8114,11.82,54500.0
2009-04-28 14:30:00,13.65,13.72,13.65,13.7,46800.0,11.82,11.8806,11.82,11.8633,46800.0
2009-04-28 14:35:00,13.7,13.71,13.69,13.71,41300.0,11.8633,11.872,11.8547,11.872,41300.0
2009-04-28 14:40:00,13.71,13.71,13.69,13.71,53100.0,11.872,11.872,11.8547,11.872,53100.0
2009-04-28 14:45:00,13.71,13.71,13.62,13.62,49600.0,11.872,11.872,11.7941,11.7941,49600.0
2009-04-28 14:50:00,13.61,13.66,13.61,13.65,81400.0,11.7854,11.8287,11.7854,11.82,81400.0
2009-04-28 14:55:00,13.65,13.65,13.6,13.61,73800.0,11.82,11.82,11.7767,11.7854,73800.0
2009-04-28 15:00:00,13.6,13.66,13.6,13.63,148500.0,11.7767,11.8287,11.7767,11.8027,148500.0
2009-04-28 15:05:00,13.63,13.67,13.56,13.67,68500.0,11.8027,11.8373,11.7421,11.8373,68500.0
2009-04-28 15:10:00,13.67,13.68,13.63,13.63,46600.0,11.8373,11.846,11.8027,11.8027,46600.0
2009-04-28 15:15:00,13.62,13.65,13.58,13.58,39200.0,11.7941,11.82,11.7594,11.7594,39200.0
2009-04-28 15:20:00,13.58,13.6,13.55,13.55,120500.0,11.7594,11.7767,11.7334,11.7334,120500.0
2009-04-28 15:25:00,13.55,13.58,13.5,13.5,345000.0,11.7334,11.7594,11.6901,11.6901,345000.0
2009-04-28 15:30:00,13.5,13.58,13.47,13.5,494900.0,11.6901,11.7594,11.6642,11.6901,494900.0
2009-04-28 15:35:00,13.5,13.55,13.49,13.51,87400.0,11.6901,11.7334,11.6815,11.6988,87400.0
2009-04-28 15:40:00,13.51,13.51,13.43,13.48,234600.0,11.6988,11.6988,11.6295,11.6728,234600.0
2009-04-28 15:45:00,13.47,13.51,13.45,13.48,131500.0,11.6642,11.6988,11.6468,11.6728,131500.0
2009-04-28 15:50:00,13.48,13.5,13.43,13.47,240500.0,11.6728,11.6901,11.6295,11.6642,240500.0
2009-04-28 15:55:00,13.48,13.49,13.43,13.45,447800.0,11.6728,11.6815,11.6295,11.6468,447800.0
2009-04-29 09:30:00,13.69,13.7,13.46,13.49,73500.0,11.8547,11.8633,11.6555,11.6815,73500.0
2009-04-29 09:35:00,13.48,13.57,13.45,13.57,127900.0,11.6728,11.7508,11.6468,11.7508,127900.0
2009-04-29 09:40:00,13.58,13.63,13.49,13.55,47100.0,11.7594,11.8027,11.6815,11.7334,47100.0
2009-04-29 09:45:00,13.55,13.62,13.55,13.62,127800.0,11.7334,11.7941,11.7334,11.7941,127800.0
2009-04-29 09:50:00,13.62,13.71,13.61,13.68,93100.0,11.7941,11.872,11.7854,11.846,93100.0
2009-04-29 09:55:00,13.69,13.71,13.67,13.7,78500.0,11.8547,11.872,11.8373,11.8633,78500.0
2009-04-29 10:00:00,13.7,13.76,13.69,13.72,313300.0,11.8633,11.9153,11.8547,11.8806,313300.0
2009-04-29 10:05:00,13.72,13.74,13.69,13.74,74900.0,11.8806,11.898,11.8547,11.898,74900.0
2009-04-29 10:10:00,13.73,13.75,13.69,13.69,65000.0,11.8893,11.9066,11.8547,11.8547,65000.0
2009-04-29 10:15:00,13.7,13.77,13.69,13.77,73800.0,11.8633,11.9239,11.8547,11.9239,73800.0
2009-04-29 10:20:00,13.77,13.79,13.76,13.78,70400.0,11.9239,11.9413,11.9153,11.9326,70400.0
2009-04-29 10:25:00,13.78,13.84,13.77,13.79,224700.0,11.9326,11.9846,11.9239,11.9413,224700.0
2009-04-29 10:30:00,13.79,13.82,13.78,13.78,30600.0,11.9413,11.9672,11.9326,11.9326,30600.0
2009-04-29 10:35:00,13.78,13.79,13.76,13.78,67900.0,11.9326,11.9413,11.9153,11.9326,67900.0
2009-04-29 10:40:00,13.8,13.85,13.8,13.83,39800.0,11.9499,11.9932,11.9499,11.9759,39800.0
2009-04-29 10:45:00,13.83,13.85,13.82,13.83,36300.0,11.9759,11.9932,11.9672,11.9759,36300.0
2009-04-29 10:50:00,13.82,13.84,13.8,13.81,52800.0,11.9672,11.9846,11.9499,11.9586,52800.0
2009-04-29 10:55:00,13.81,13.82,13.8,13.82,60800.0,11.9586,11.9672,11.9499,11.9672,60800.0
2009-04-29 11:00:00,13.81,13.83,13.81,13.82,33800.0,11.9586,11.9759,11.9586,11.9672,33800.0
2009-04-29 11:05:00,13.81,13.83,13.81,13.81,40600.0,11.9586,11.9759,11.9586,11.9586,40600.0
2009-04-29 11:10:00,13.81,13.83,13.81,13.82,28600.0,11.9586,11.9759,11.9586,11.9672,28600.0
2009-04-29 11:15:00,13.82,13.86,13.81,13.85,33500.0,11.9672,12.0019,11.9586,11.9932,33500.0
2009-04-29 11:20:00,13.85,13.89,13.84,13.89,91700.0,11.9932,12.0279,11.9846,12.0279,91700.0
2009-04-29 11:25:00,13.89,13.9,13.89,13.89,19200.0,12.0279,12.0365,12.0279,12.0279,19200.0
2009-04-29 11:30:00,13.9,13.91,13.87,13.87,33700.0,12.0365,12.0452,12.0105,12.0105,33700.0
2009-04-29 11:35:00,13.87,13.88,13.85,13.86,34300.0,12.0105,12.0192,11.9932,12.0019,34300.0
2009-04-29 11:40:00,13.87,13.89,13.83,13.83,19200.0,12.0105,12.0279,11.9759,11.9759,19200.0
2009-04-29 11:45:00,13.84,13.86,13.84,13.85,25600.0,11.9846,12.0019,11.9846,11.9932,25600.0
2009-04-29 11:50:00,13.84,13.88,13.84,13.88,14600.0,11.9846,12.0192,11.9846,12.0192,14600.0
2009-04-29 11:55:00,13.87,13.88,13.81,13.81,122900.0,12.0105,12.0192,11.9586,11.9586,122900.0
2009-04-29 12:00:00,13.82,13.85,13.81,13.85,27800.0,11.9672,11.9932,11.9586,11.9932,27800.0
2009-04-29 12:05:00,13.85,13.87,13.85,13.85,40500.0,11.9932,12.0105,11.9932,11.9932,40500.0
2009-04-29 12:10:00,13.85,13.86,13.83,13.85,31400.0,11.9932,12.0019,11.9759,11.9932,31400.0
2009-04-29 12:15:00,13.85,13.86,13.83,13.84,44200.0,11.9932,12.0019,11.9759,11.9846,44200.0
2009-04-29 12:20:00,13.84,13.84,13.81,13.83,20800.0,11.9846,11.9846,11.9586,11.9759,20800.0
2009-04-29 12:25:00,13.83,13.85,13.82,13.84,24700.0,11.9759,11.9932,11.9672,11.9846,24700.0
2009-04-29 12:30:00,13.84,13.87,13.83,13.87,19700.0,11.9846,12.0105,11.9759,12.0105,19700.0
2009-04-29 12:35:00,13.86,13.87,13.84,13.84,98000.0,12.0019,12.0105,11.9846,11.9846,98000.0
2009-04-29 12:40:00,13.84,13.85,13.83,13.84,21800.0,11.9846,11.9932,11.9759,11.9846,21800.0
2009-04-29 12:45:00,13.83,13.84,13.83,13.83,20900.0,11.9759,11.9846,11.9759,11.9759,20900.0
2009-04-29 12:50:00,13.83,13.85,13.82,13.85,22200.0,11.9759,11.9932,11.9672,11.9932,22200.0
2009-04-29 12:55:00,13.85,13.85,13.84,13.85,7800.0,11.9932,11.9932,11.9846,11.9932,7800.0
2009-04-29 13:00:00,13.84,13.86,13.84,13.86,24200.0,11.9846,12.0019,11.9846,12.0019,24200.0
2009-04-29 13:05:00,13.86,13.87,13.85,13.85,32900.0,12.0019,12.0105,11.9932,11.9932,32900.0
2009-04-29 13:10:00,13.85,13.87,13.85,13.87,16200.0,11.9932,12.0105,11.9932,12.0105,16200.0
2009-04-29 13:15:00,13.86,13.89,13.86,13.88,29500.0,12.0019,12.0279,12.0019,12.0192,29500.0
2009-04-29 13:20:00,13.88,13.94,13.88,13.93,53000.0,12.0192,12.0712,12.0192,12.0625,53000.0
2009-04-29 13:25:00,13.93,13.96,13.92,13.95,36200.0,12.0625,12.0885,12.0538,12.0798,36200.0
2009-04-29 13:30:00,13.95,13.95,13.94,13.94,129100.0,12.0798,12.0798,12.0712,12.0712,129100.0
2009-04-29 13:35:00,13.94,13.95,13.91,13.92,36600.0,12.0712,12.0798,12.0452,12.0538,36600.0
2009-04-29 13:40:00,13.92,13.93,13.91,13.92,14200.0,12.0538,12.0625,12.0452,12.0538,14200.0
2009-04-29 13:45:00,13.93,13.93,13.92,13.93,3900.0,12.0625,12.0625,12.0538,12.0625,3900.0
2009-04-29 13:50:00,13.92,13.93,13.92,13.92,6900.0,12.0538,12.0625,12.0538,12.0538,6900.0
2009-04-29 13:55:00,13.92,13.93,13.9,13.9,47200.0,12.0538,12.0625,12.0365,12.0365,47200.0
2009-04-29 14:00:00,13.9,13.91,13.87,13.9,93300.0,12.0365,12.0452,12.0105,12.0365,93300.0
2009-04-29 14:05:00,13.9,13.95,13.89,13.91,65800.0,12.0365,12.0798,12.0279,12.0452,65800.0
2009-04-29 14:10:00,13.91,13.94,13.9,13.91,20200.0,12.0452,12.0712,12.0365,12.0452,20200.0
2009-04-29 14:15:00,13.9,13.97,13.66,13.73,859700.0,12.0365,12.0971,11.8287,11.8893,859700.0
2009-04-29 14:20:00,13.73,13.86,13.72,13.76,397000.0,11.8893,12.0019,11.8806,11.9153,397000.0
2009-04-29 14:25:00,13.76,13.89,13.75,13.88,186400.0,11.9153,12.0279,11.9066,12.0192,186400.0
2009-04-29 14:30:00,13.88,14.04,13.87,14.0,355400.0,12.0192,12.1577,12.0105,12.1231,355400.0
2009-04-29 14:35:00,14.0,14.0,13.95,13.95,72200.0,12.1231,12.1231,12.0798,12.0798,72200.0
2009-04-29 14:40:00,13.96,13.98,13.84,13.88,119100.0,12.0885,12.1058,11.9846,12.0192,119100.0
2009-04-29 14:45:00,13.88,13.89,13.78,13.84,304100.0,12.0192,12.0279,11.9326,11.9846,304100.0
2009-04-29 14:50:00,13.84,13.87,13.8,13.8,64300.0,11.9846,12.0105,11.9499,11.9499,64300.0
2009-04-29 14:55:00,13.8,13.86,13.8,13.86,69100.0,11.9499,12.0019,11.9499,12.0019,69100.0
2009-04-29 15:00:00,13.86,13.88,13.82,13.87,43100.0,12.0019,12.0192,11.9672,12.0105,43100.0
2009-04-29 15:05:00,13.87,13.9,13.81,13.82,50600.0,12.0105,12.0365,11.9586,11.9672,50600.0
2009-04-29 15:10:00,13.84,13.87,13.81,13.84,72700.0,11.9846,12.0105,11.9586,11.9846,72700.0
2009-04-29 15:15:00,13.84,13.84,13.75,13.75,35200.0,11.9846,11.9846,11.9066,11.9066,35200.0
2009-04-29 15:20:00,13.76,13.8,13.72,13.72,73600.0,11.9153,11.9499,11.8806,11.8806,73600.0
2009-04-29 15:25:00,13.73,13.74,13.6,13.69,452000.0,11.8893,11.898,11.7767,11.8547,452000.0
2009-04-29 15:30:00,13.69,13.76,13.65,13.73,211600.0,11.8547,11.9153,11.82,11.8893,211600.0
2009-04-29 15:35:00,13.72,13.75,13.7,13.75,150100.0,11.8806,11.9066,11.8633,11.9066,150100.0
2009-04-29 15:40:00,13.75,13.8,13.72,13.72,248100.0,11.9066,11.9499,11.8806,11.8806,248100.0
2009-04-29 15:45:00,13.72,13.73,13.62,13.66,133300.0,11.8806,11.8893,11.7941,11.8287,133300.0
2009-04-29 15:50:00,13.67,13.71,13.65,13.65,195400.0,11.8373,11.872,11.82,11.82,195400.0
2009-04-29 15:55:00,13.65,13.72,13.65,13.71,146100.0,11.82,11.8806,11.82,11.872,146100.0
2009-04-30 09:30:00,13.91,13.95,13.82,13.83,78200.0,12.0452,12.0798,11.9672,11.9759,78200.0
2009-04-30 09:35:00,13.82,13.88,13.78,13.83,86300.0,11.9672,12.0192,11.9326,11.9759,86300.0
2009-04-30 09:40:00,13.84,14.05,13.83,14.02,709900.0,11.9846,12.1664,11.9759,12.1404,709900.0
2009-04-30 09:45:00,14.02,14.02,13.91,13.91,347500.0,12.1404,12.1404,12.0452,12.0452,347500.0
2009-04-30 09:50:00,13.91,13.92,13.79,13.79,94000.0,12.0452,12.0538,11.9413,11.9413,94000.0
2009-04-30 09:55:00,13.79,13.8,13.72,13.74,326400.0,11.9413,11.9499,11.8806,11.898,326400.0
2009-04-30 10:00:00,13.74,13.82,13.74,13.78,189400.0,11.898,11.9672,11.898,11.9326,189400.0
2009-04-30 10:05:00,13.78,13.88,13.77,13.86,276000.0,11.9326,12.0192,11.9239,12.0019,276000.0
2009-04-30 10:10:00,13.85,13.9,13.85,13.88,113800.0,11.9932,12.0365,11.9932,12.0192,113800.0
2009-04-30 10:15:00,13.88,13.94,13.87,13.9,168000.0,12.0192,12.0712,12.0105,12.0365,168000.0
2009-04-30 10:20:00,13.91,13.93,13.86,13.91,100800.0,12.0452,12.0625,12.0019,12.0452,100800.0
2009-04-30 10:25:00,13.91,13.94,13.9,13.92,73800.0,12.0452,12.0712,12.0365,12.0538,73800.0
2009-04-30 10:30:00,13.91,13.94,13.88,13.89,64100.0,12.0452,12.0712,12.0192,12.0279,64100.0
2009-04-30 10:35:00,13.89,13.93,13.88,13.88,43500.0,12.0279,12.0625,12.0192,12.0192,43500.0
2009-04-30 10:40:00,13.88,13.88,13.82,13.84,54300.0,12.0192,12.0192,11.9672,11.9846,54300.0
2009-04-30 10:45:00,13.83,13.83,13.79,13.82,104800.0,11.9759,11.9759,11.9413,11.9672,104800.0
2009-04-30 10:50:00,13.82,13.86,13.79,13.85,74600.0,11.9672,12.0019,11.9413,11.9932,74600.0
2009-04-30 10:55:00,13.86,13.87,13.81,13.81,147500.0,12.0019,12.0105,11.9586,11.9586,147500.0
2009-04-30 11:00:00,13.81,13.82,13.8,13.82,51200.0,11.9586,11.9672,11.9499,11.9672,51200.0
2009-04-30 11:05:00,13.81,13.82,13.75,13.8,221700.0,11.9586,11.9672,11.9066,11.9499,221700.0
2009-04-30 11:10:00,13.79,13.86,13.79,13.85,170700.0,11.9413,12.0019,11.9413,11.9932,170700.0
2009-04-30 11:15:00,13.86,13.89,13.83,13.85,193500.0,12.0019,12.0279,11.9759,11.9932,193500.0
2009-04-30 11:20:00,13.85,13.88,13.85,13.86,68200.0,11.9932,12.0192,11.9932,12.0019,68200.0
2009-04-30 11:25:00,13.86,13.92,13.84,13.91,104800.0,12.0019,12.0538,11.9846,12.0452,104800.0
2009-04-30 11:30:00,13.91,13.95,13.9,13.9,113300.0,12.0452,12.0798,12.0365,12.0365,113300.0
2009-04-30 11:35:00,13.92,13.94,13.89,13.89,73100.0,12.0538,12.0712,12.0279,12.0279,73100.0
2009-04-30 11:40:00,13.88,13.92,13.88,13.91,254100.0,12.0192,12.0538,12.0192,12.0452,254100.0
2009-04-30 11:45:00,13.91,13.92,13.88,13.91,110900.0,12.0452,12.0538,12.0192,12.0452,110900.0
2009-04-30 11:50:00,13.92,13.92,13.84,13.84,157800.0,12.0538,12.0538,11.9846,11.9846,157800.0
2009-04-30 11:55:00,13.84,13.87,13.83,13.85,35400.0,11.9846,12.0105,11.9759,11.9932,35400.0
2009-04-30 12:00:00,13.86,13.89,13.8,13.81,192700.0,12.0019,12.0279,11.9499,11.9586,192700.0
2009-04-30 12:05:00,13.81,13.84,13.78,13.83,189800.0,11.9586,11.9846,11.9326,11.9759,189800.0
2009-04-30 12:10:00,13.83,13.87,13.8,13.85,98200.0,11.9759,12.0105,11.9499,11.9932,98200.0
2009-04-30 12:15:00,13.86,13.88,13.85,13.87,40700.0,12.0019,12.0192,11.9932,12.0105,40700.0
2009-04-30 12:20:00,13.88,13.91,13.88,13.88,57000.0,12.0192,12.0452,12.0192,12.0192,57000.0
2009-04-30 12:25:00,13.87,13.95,13.86,13.95,34300.0,12.0105,12.0798,12.0019,12.0798,34300.0
2009-04-30 12:30:00,13.96,13.97,13.81,13.83,372800.0,12.0885,12.0971,11.9586,11.9759,372800.0
2009-04-30 12:35:00,13.84,13.84,13.8,13.82,244300.0,11.9846,11.9846,11.9499,11.9672,244300.0
2009-04-30 12:40:00,13.83,13.83,13.75,13.75,147700.0,11.9759,11.9759,11.9066,11.9066,147700.0
2009-04-30 12:45:00,13.75,13.76,13.68,13.69,188700.0,11.9066,11.9153,11.846,11.8547,188700.0
2009-04-30 12:50:00,13.69,13.7,13.64,13.69,1010400.0,11.8547,11.8633,11.8114,11.8547,1010400.0
2009-04-30 12:55:00,13.7,13.7,13.65,13.69,106200.0,11.8633,11.8633,11.82,11.8547,106200.0
2009-04-30 13:00:00,13.69,13.73,13.66,13.73,21000.0,11.8547,11.8893,11.8287,11.8893,21000.0
2009-04-30 13:05:00,13.73,13.74,13.7,13.71,39900.0,11.8893,11.898,11.8633,11.872,39900.0
2009-04-30 13:10:00,13.7,13.7,13.64,13.66,174500.0,11.8633,11.8633,11.8114,11.8287,174500.0
2009-04-30 13:15:00,13.66,13.66,13.6,13.6,27700.0,11.8287,11.8287,11.7767,11.7767,27700.0
2009-04-30 13:20:00,13.6,13.61,13.55,13.56,71100.0,11.7767,11.7854,11.7334,11.7421,71100.0
2009-04-30 13:25:00,13.56,13.59,13.53,13.59,79700.0,11.7421,11.7681,11.7161,11.7681,79700.0
2009-04-30 13:30:00,13.58,13.62,13.55,13.6,57900.0,11.7594,11.7941,11.7334,11.7767,57900.0
2009-04-30 13:35:00,13.6,13.61,13.59,13.61,16400.0,11.7767,11.7854,11.7681,11.7854,16400.0
2009-04-30 13:40:00,13.61,13.65,13.6,13.64,29100.0,11.7854,11.82,11.7767,11.8114,29100.0
2009-04-30 13:45:00,13.64,13.67,13.61,13.66,36000.0,11.8114,11.8373,11.7854,11.8287,36000.0
2009-04-30 13:50:00,13.66,13.67,13.61,13.65,71100.0,11.8287,11.8373,11.7854,11.82,71100.0
2009-04-30 13:55:00,13.66,13.7,13.62,13.63,441100.0,11.8287,11.8633,11.7941,11.8027,441100.0
2009-04-30 14:00:00,13.63,13.65,13.61,13.64,48400.0,11.8027,11.82,11.7854,11.8114,48400.0
2009-04-30 14:05:00,13.65,13.65,13.63,13.64,29600.0,11.82,11.82,11.8027,11.8114,29600.0
2009-04-30 14:10:00,13.64,13.64,13.59,13.61,126100.0,11.8114,11.8114,11.7681,11.7854,126100.0
2009-04-30 14:15:00,13.62,13.69,13.6,13.69,39800.0,11.7941,11.8547,11.7767,11.8547,39800.0
2009-04-30 14:20:00,13.69,13.73,13.69,13.7,37100.0,11.8547,11.8893,11.8547,11.8633,37100.0
2009-04-30 14:25:00,13.7,13.71,13.68,13.71,37100.0,11.8633,11.872,11.846,11.872,37100.0
2009-04-30 14:30:00,13.71,13.73,13.65,13.65,39300.0,11.872,11.8893,11.82,11.82,39300.0
2009-04-30 14:35:00,13.66,13.69,13.65,13.69,22300.0,11.8287,11.8547,11.82,11.8547,22300.0
2009-04-30 14:40:00,13.7,13.7,13.62,13.62,33900.0,11.8633,11.8633,11.7941,11.7941,33900.0
2009-04-30 14:45:00,13.63,13.68,13.62,13.65,115300.0,11.8027,11.846,11.7941,11.82,115300.0
2009-04-30 14:50:00,13.66,13.76,13.65,13.76,67600.0,11.8287,11.9153,11.82,11.9153,67600.0
2009-04-30 14:55:00,13.75,13.76,13.71,13.74,21200.0,11.9066,11.9153,11.872,11.898,21200.0
2009-04-30 15:00:00,13.75,13.76,13.61,13.66,78400.0,11.9066,11.9153,11.7854,11.8287,78400.0
2009-04-30 15:05:00,13.65,13.66,13.56,13.59,62000.0,11.82,11.8287,11.7421,11.7681,62000.0
2009-04-30 15:10:00,13.58,13.64,13.56,13.56,419800.0,11.7594,11.8114,11.7421,11.7421,419800.0
2009-04-30 15:15:00,13.56,13.59,13.48,13.55,80600.0,11.7421,11.7681,11.6728,11.7334,80600.0
2009-04-30 15:20:00,13.54,13.56,13.51,13.53,58700.0,11.7248,11.7421,11.6988,11.7161,58700.0
2009-04-30 15:25:00,13.54,13.58,13.53,13.55,47600.0,11.7248,11.7594,11.7161,11.7334,47600.0
2009-04-30 15:30:00,13.55,13.64,13.55,13.6,56800.0,11.7334,11.8114,11.7334,11.7767,56800.0
2009-04-30 15:35:00,13.61,13.62,13.54,13.57,46600.0,11.7854,11.7941,11.7248,11.7508,46600.0
2009-04-30 15:40:00,13.57,13.6,13.54,13.6,105500.0,11.7508,11.7767,11.7248,11.7767,105500.0
2009-04-30 15:45:00,13.61,13.66,13.6,13.61,126100.0,11.7854,11.8287,11.7767,11.7854,126100.0
2009-04-30 15:50:00,13.61,13.64,13.57,13.57,135400.0,11.7854,11.8114,11.7508,11.7508,135400.0
2009-04-30 15:55:00,13.57,13.58,13.51,13.53,438500.0,11.7508,11.7594,11.6988,11.7161,438500.0
2009-05-01 09:30:00,13.64,13.64,13.4,13.45,69600.0,11.8114,11.8114,11.6035,11.6468,69600.0
2009-05-01 09:35:00,13.45,13.56,13.4,13.41,59000.0,11.6468,11.7421,11.6035,11.6122,59000.0
2009-05-01 09:40:00,13.41,13.42,13.32,13.37,73300.0,11.6122,11.6209,11.5343,11.5776,73300.0
2009-05-01 09:45:00,13.37,13.38,13.22,13.23,324900.0,11.5776,11.5862,11.4477,11.4563,324900.0
2009-05-01 09:50:00,13.23,13.34,13.23,13.3,128300.0,11.4563,11.5516,11.4563,11.517,128300.0
2009-05-01 09:55:00,13.31,13.4,13.31,13.39,44100.0,11.5256,11.6035,11.5256,11.5949,44100.0
2009-05-01 10:00:00,13.4,13.45,13.35,13.44,63200.0,11.6035,11.6468,11.5602,11.6382,63200.0
2009-05-01 10:05:00,13.44,13.44,13.38,13.38,38600.0,11.6382,11.6382,11.5862,11.5862,38600.0
2009-05-01 10:10:00,13.38,13.39,13.34,13.35,62600.0,11.5862,11.5949,11.5516,11.5602,62600.0
2009-05-01 10:15:00,13.35,13.36,13.27,13.27,80600.0,11.5602,11.5689,11.491,11.491,80600.0
2009-05-01 10:20:00,13.27,13.27,13.23,13.26,36700.0,11.491,11.491,11.4563,11.4823,36700.0
2009-05-01 10:25:00,13.26,13.27,13.25,13.26,23100.0,11.4823,11.491,11.4737,11.4823,23100.0
2009-05-01 10:30:00,13.26,13.27,13.22,13.27,137700.0,11.4823,11.491,11.4477,11.491,137700.0
2009-05-01 10:35:00,13.27,13.33,13.27,13.28,40400.0,11.491,11.5429,11.491,11.4996,40400.0
2009-05-01 10:40:00,13.28,13.28,13.23,13.23,29600.0,11.4996,11.4996,11.4563,11.4563,29600.0
2009-05-01 10:45:00,13.24,13.26,13.21,13.26,115500.0,11.465,11.4823,11.439,11.4823,115500.0
2009-05-01 10:50:00,13.25,13.32,13.23,13.3,121200.0,11.4737,11.5343,11.4563,11.517,121200.0
2009-05-01 10:55:00,13.29,13.29,13.25,13.25,24000.0,11.5083,11.5083,11.4737,11.4737,24000.0
2009-05-01 11:00:00,13.26,13.27,13.25,13.27,14300.0,11.4823,11.491,11.4737,11.491,14300.0
2009-05-01 11:05:00,13.27,13.29,13.25,13.27,32600.0,11.491,11.5083,11.4737,11.491,32600.0
2009-05-01 11:10:00,13.27,13.36,13.27,13.36,44200.0,11.491,11.5689,11.491,11.5689,44200.0
2009-05-01 11:15:00,13.36,13.37,13.32,13.32,16800.0,11.5689,11.5776,11.5343,11.5343,16800.0
2009-05-01 11:20:00,13.32,13.36,13.32,13.36,21900.0,11.5343,11.5689,11.5343,11.5689,21900.0
2009-05-01 11:25:00,13.36,13.36,13.3,13.32,31200.0,11.5689,11.5689,11.517,11.5343,31200.0
2009-05-01 11:30:00,13.32,13.32,13.29,13.29,5900.0,11.5343,11.5343,11.5083,11.5083,5900.0
2009-05-01 11:35:00,13.28,13.29,13.27,13.29,12800.0,11.4996,11.5083,11.491,11.5083,12800.0
2009-05-01 11:40:00,13.31,13.32,13.28,13.28,20000.0,11.5256,11.5343,11.4996,11.4996,20000.0
2009-05-01 11:45:00,13.28,13.28,13.22,13.22,159300.0,11.4996,11.4996,11.4477,11.4477,159300.0
2009-05-01 11:50:00,13.22,13.23,13.2,13.21,20800.0,11.4477,11.4563,11.4304,11.439,20800.0
2009-05-01 11:55:00,13.2,13.2,13.16,13.16,72700.0,11.4304,11.4304,11.3957,11.3957,72700.0
2009-05-01 12:00:00,13.16,13.17,13.15,13.16,20300.0,11.3957,11.4044,11.3871,11.3957,20300.0
2009-05-01 12:05:00,13.16,13.18,13.15,13.17,24800.0,11.3957,11.413,11.3871,11.4044,24800.0
2009-05-01 12:10:00,13.17,13.19,13.12,13.19,291400.0,11.4044,11.4217,11.3611,11.4217,291400.0
2009-05-01 12:15:00,13.18,13.22,13.18,13.18,162500.0,11.413,11.4477,11.413,11.413,162500.0
2009-05-01 12:20:00,13.18,13.19,13.16,13.17,87900.0,11.413,11.4217,11.3957,11.4044,87900.0
2009-05-01 12:25:00,13.18,13.19,13.14,13.14,21100.0,11.413,11.4217,11.3784,11.3784,21100.0
2009-05-01 12:30:00,13.13,13.16,13.12,13.16,11900.0,11.3697,11.3957,11.3611,11.3957,11900.0
2009-05-01 12:35:00,13.16,13.26,13.16,13.25,37400.0,11.3957,11.4823,11.3957,11.4737,37400.0
2009-05-01 12:40:00,13.25,13.26,13.23,13.23,9200.0,11.4737,11.4823,11.4563,11.4563,9200.0
2009-05-01 12:45:00,13.22,13.24,13.21,13.24,21100.0,11.4477,11.465,11.439,11.465,21100.0
2009-05-01 12:50:00,13.24,13.26,13.2,13.23,26800.0,11.465,11.4823,11.4304,11.4563,26800.0
2009-05-01 12:55:00,13.23,13.29,13.23,13.27,10900.0,11.4563,11.5083,11.4563,11.491,10900.0
2009-05-01 13:00:00,13.27,13.29,13.26,13.27,16600.0,11.491,11.5083,11.4823,11.491,16600.0
2009-05-01 13:05:00,13.27,13.29,13.26,13.28,23900.0,11.491,11.5083,11.4823,11.4996,23900.0
2009-05-01 13:10:00,13.29,13.29,13.26,13.29,39600.0,11.5083,11.5083,11.4823,11.5083,39600.0
2009-05-01 13:15:00,13.3,13.31,13.29,13.31,18100.0,11.517,11.5256,11.5083,11.5256,18100.0
2009-05-01 13:20:00,13.31,13.32,13.3,13.3,15700.0,11.5256,11.5343,11.517,11.517,15700.0
2009-05-01 13:25:00,13.31,13.32,13.3,13.31,9800.0,11.5256,11.5343,11.517,11.5256,9800.0
2009-05-01 13:30:00,13.32,13.35,13.31,13.34,49900.0,11.5343,11.5602,11.5256,11.5516,49900.0
2009-05-01 13:35:00,13.35,13.39,13.33,13.38,143300.0,11.5602,11.5949,11.5429,11.5862,143300.0
2009-05-01 13:40:00,13.39,13.42,13.38,13.39,46900.0,11.5949,11.6209,11.5862,11.5949,46900.0
2009-05-01 13:45:00,13.38,13.4,13.37,13.37,15700.0,11.5862,11.6035,11.5776,11.5776,15700.0
2009-05-01 13:50:00,13.37,13.38,13.3,13.31,58500.0,11.5776,11.5862,11.517,11.5256,58500.0
2009-05-01 13:55:00,13.31,13.35,13.31,13.33,49200.0,11.5256,11.5602,11.5256,11.5429,49200.0
2009-05-01 14:00:00,13.34,13.36,13.33,13.34,19100.0,11.5516,11.5689,11.5429,11.5516,19100.0
2009-05-01 14:05:00,13.35,13.37,13.35,13.36,14700.0,11.5602,11.5776,11.5602,11.5689,14700.0
2009-05-01 14:10:00,13.36,13.37,13.29,13.29,36600.0,11.5689,11.5776,11.5083,11.5083,36600.0
2009-05-01 14:15:00,13.29,13.31,13.29,13.3,16600.0,11.5083,11.5256,11.5083,11.517,16600.0
2009-05-01 14:20:00,13.3,13.3,13.28,13.28,11300.0,11.517,11.517,11.4996,11.4996,11300.0
2009-05-01 14:25:00,13.28,13.33,13.28,13.28,24300.0,11.4996,11.5429,11.4996,11.4996,24300.0
2009-05-01 14:30:00,13.28,13.29,13.25,13.27,40400.0,11.4996,11.5083,11.4737,11.491,40400.0
2009-05-01 14:35:00,13.27,13.29,13.27,13.27,26600.0,11.491,11.5083,11.491,11.491,26600.0
2009-05-01 14:40:00,13.26,13.26,13.21,13.22,84200.0,11.4823,11.4823,11.439,11.4477,84200.0
2009-05-01 14:45:00,13.22,13.24,13.21,13.22,116200.0,11.4477,11.465,11.439,11.4477,116200.0
2009-05-01 14:50:00,13.22,13.23,13.2,13.22,41100.0,11.4477,11.4563,11.4304,11.4477,41100.0
2009-05-01 14:55:00,13.22,13.22,13.2,13.2,18200.0,11.4477,11.4477,11.4304,11.4304,18200.0
2009-05-01 15:00:00,13.2,13.27,13.2,13.26,155400.0,11.4304,11.491,11.4304,11.4823,155400.0
2009-05-01 15:05:00,13.27,13.28,13.19,13.19,65900.0,11.491,11.4996,11.4217,11.4217,65900.0
2009-05-01 15:10:00,13.2,13.2,13.15,13.15,90500.0,11.4304,11.4304,11.3871,11.3871,90500.0
2009-05-01 15:15:00,13.15,13.16,13.11,13.11,361200.0,11.3871,11.3957,11.3524,11.3524,361200.0
2009-05-01 15:20:00,13.11,13.12,13.08,13.11,360200.0,11.3524,11.3611,11.3264,11.3524,360200.0
2009-05-01 15:25:00,13.1,13.11,13.08,13.09,93200.0,11.3438,11.3524,11.3264,11.3351,93200.0
2009-05-01 15:30:00,13.1,13.1,13.0,13.01,1018200.0,11.3438,11.3438,11.2572,11.2658,1018200.0
2009-05-01 15:35:00,13.02,13.11,13.02,13.11,113800.0,11.2745,11.3524,11.2745,11.3524,113800.0
2009-05-01 15:40:00,13.12,13.17,13.09,13.16,125800.0,11.3611,11.4044,11.3351,11.3957,125800.0
2009-05-01 15:45:00,13.17,13.18,13.13,13.17,196300.0,11.4044,11.413,11.3697,11.4044,196300.0
2009-05-01 15:50:00,13.18,13.19,13.13,13.13,572300.0,11.413,11.4217,11.3697,11.3697,572300.0
2009-05-01 15:55:00,13.13,13.21,13.12,13.2,374600.0,11.3697,11.439,11.3611,11.4304,374600.0
2009-05-04 09:30:00,13.41,13.5,13.38,13.45,98700.0,11.6122,11.6901,11.5862,11.6468,98700.0
2009-05-04 09:35:00,13.47,13.51,13.37,13.43,457300.0,11.6642,11.6988,11.5776,11.6295,457300.0
2009-05-04 09:40:00,13.43,13.47,13.38,13.47,508300.0,11.6295,11.6642,11.5862,11.6642,508300.0
2009-05-04 09:45:00,13.48,13.52,13.46,13.51,179000.0,11.6728,11.7075,11.6555,11.6988,179000.0
2009-05-04 09:50:00,13.51,13.58,13.5,13.58,149400.0,11.6988,11.7594,11.6901,11.7594,149400.0
2009-05-04 09:55:00,13.58,13.7,13.57,13.7,304100.0,11.7594,11.8633,11.7508,11.8633,304100.0
2009-05-04 10:00:00,13.7,13.92,13.69,13.92,986400.0,11.8633,12.0538,11.8547,12.0538,986400.0
2009-05-04 10:05:00,13.91,13.91,13.83,13.84,292900.0,12.0452,12.0452,11.9759,11.9846,292900.0
2009-05-04 10:10:00,13.84,13.89,13.62,13.86,235000.0,11.9846,12.0279,11.7941,12.0019,235000.0
2009-05-04 10:15:00,13.86,13.89,13.86,13.87,139200.0,12.0019,12.0279,12.0019,12.0105,139200.0
2009-05-04 10:20:00,13.87,13.93,13.85,13.85,253200.0,12.0105,12.0625,11.9932,11.9932,253200.0
2009-05-04 10:25:00,13.85,13.87,13.84,13.85,129600.0,11.9932,12.0105,11.9846,11.9932,129600.0
2009-05-04 10:30:00,13.86,13.87,13.83,13.87,174900.0,12.0019,12.0105,11.9759,12.0105,174900.0
2009-05-04 10:35:00,13.87,13.89,13.86,13.89,64700.0,12.0105,12.0279,12.0019,12.0279,64700.0
2009-05-04 10:40:00,13.89,13.89,13.81,13.83,68300.0,12.0279,12.0279,11.9586,11.9759,68300.0
2009-05-04 10:45:00,13.83,13.88,13.82,13.88,91700.0,11.9759,12.0192,11.9672,12.0192,91700.0
2009-05-04 10:50:00,13.88,13.91,13.88,13.89,80000.0,12.0192,12.0452,12.0192,12.0279,80000.0
2009-05-04 10:55:00,13.89,13.91,13.87,13.88,65600.0,12.0279,12.0452,12.0105,12.0192,65600.0
2009-05-04 11:00:00,13.89,14.02,13.89,14.01,236000.0,12.0279,12.1404,12.0279,12.1318,236000.0
2009-05-04 11:05:00,14.01,14.05,13.99,14.03,416000.0,12.1318,12.1664,12.1144,12.1491,416000.0
2009-05-04 11:10:00,14.03,14.04,14.02,14.03,55700.0,12.1491,12.1577,12.1404,12.1491,55700.0
2009-05-04 11:15:00,14.04,14.04,13.98,13.99,72000.0,12.1577,12.1577,12.1058,12.1144,72000.0
2009-05-04 11:20:00,13.98,14.01,13.94,13.96,106500.0,12.1058,12.1318,12.0712,12.0885,106500.0
2009-05-04 11:25:00,13.95,13.98,13.92,13.98,72600.0,12.0798,12.1058,12.0538,12.1058,72600.0
2009-05-04 11:30:00,13.98,14.01,13.97,14.0,82500.0,12.1058,12.1318,12.0971,12.1231,82500.0
2009-05-04 11:35:00,14.0,14.01,13.95,13.95,197900.0,12.1231,12.1318,12.0798,12.0798,197900.0
2009-05-04 11:40:00,13.95,13.95,13.91,13.95,70300.0,12.0798,12.0798,12.0452,12.0798,70300.0
2009-05-04 11:45:00,13.95,13.98,13.95,13.96,64600.0,12.0798,12.1058,12.0798,12.0885,64600.0
2009-05-04 11:50:00,13.96,13.97,13.91,13.91,35100.0,12.0885,12.0971,12.0452,12.0452,35100.0
2009-05-04 11:55:00,13.91,13.93,13.89,13.91,165500.0,12.0452,12.0625,12.0279,12.0452,165500.0
2009-05-04 12:00:00,13.91,14.0,13.91,14.0,66200.0,12.0452,12.1231,12.0452,12.1231,66200.0
2009-05-04 12:05:00,13.99,13.99,13.92,13.92,92600.0,12.1144,12.1144,12.0538,12.0538,92600.0
2009-05-04 12:10:00,13.92,13.93,13.88,13.88,110300.0,12.0538,12.0625,12.0192,12.0192,110300.0
2009-05-04 12:15:00,13.89,13.89,13.84,13.86,79800.0,12.0279,12.0279,11.9846,12.0019,79800.0
2009-05-04 12:20:00,13.87,13.89,13.82,13.82,72400.0,12.0105,12.0279,11.9672,11.9672,72400.0
2009-05-04 12:25:00,13.82,13.85,13.81,13.85,53200.0,11.9672,11.9932,11.9586,11.9932,53200.0
2009-05-04 12:30:00,13.85,13.86,13.84,13.84,46600.0,11.9932,12.0019,11.9846,11.9846,46600.0
2009-05-04 12:35:00,13.85,13.88,13.84,13.87,44700.0,11.9932,12.0192,11.9846,12.0105,44700.0
2009-05-04 12:40:00,13.86,13.9,13.85,13.9,36600.0,12.0019,12.0365,11.9932,12.0365,36600.0
2009-05-04 12:45:00,13.9,13.93,13.89,13.91,39800.0,12.0365,12.0625,12.0279,12.0452,39800.0
2009-05-04 12:50:00,13.92,13.92,13.87,13.9,78100.0,12.0538,12.0538,12.0105,12.0365,78100.0
2009-05-04 12:55:00,13.9,13.9,13.89,13.9,84100.0,12.0365,12.0365,12.0279,12.0365,84100.0
2009-05-04 13:00:00,13.9,13.92,13.89,13.92,47600.0,12.0365,12.0538,12.0279,12.0538,47600.0
2009-05-04 13:05:00,13.92,13.94,13.92,13.92,62500.0,12.0538,12.0712,12.0538,12.0538,62500.0
2009-05-04 13:10:00,13.92,13.94,13.92,13.94,39600.0,12.0538,12.0712,12.0538,12.0712,39600.0
2009-05-04 13:15:00,13.94,13.94,13.91,13.92,58200.0,12.0712,12.0712,12.0452,12.0538,58200.0
2009-05-04 13:20:00,13.92,13.97,13.91,13.97,161900.0,12.0538,12.0971,12.0452,12.0971,161900.0
2009-05-04 13:25:00,13.97,13.99,13.95,13.96,87600.0,12.0971,12.1144,12.0798,12.0885,87600.0
2009-05-04 13:30:00,13.95,14.0,13.95,14.0,92200.0,12.0798,12.1231,12.0798,12.1231,92200.0
2009-05-04 13:35:00,13.99,14.0,13.97,13.99,78900.0,12.1144,12.1231,12.0971,12.1144,78900.0
2009-05-04 13:40:00,13.99,14.0,13.95,13.96,166400.0,12.1144,12.1231,12.0798,12.0885,166400.0
2009-05-04 13:45:00,13.96,14.0,13.95,14.0,35300.0,12.0885,12.1231,12.0798,12.1231,35300.0
2009-05-04 13:50:00,14.0,14.01,13.96,13.96,94200.0,12.1231,12.1318,12.0885,12.0885,94200.0
2009-05-04 13:55:00,13.95,14.01,13.95,14.01,104600.0,12.0798,12.1318,12.0798,12.1318,104600.0
2009-05-04 14:00:00,14.01,14.03,13.98,14.02,78300.0,12.1318,12.1491,12.1058,12.1404,78300.0
2009-05-04 14:05:00,14.03,14.03,13.95,13.95,106200.0,12.1491,12.1491,12.0798,12.0798,106200.0
2009-05-04 14:10:00,13.95,13.99,13.94,13.98,194900.0,12.0798,12.1144,12.0712,12.1058,194900.0
2009-05-04 14:15:00,13.99,14.03,13.97,14.03,95400.0,12.1144,12.1491,12.0971,12.1491,95400.0
2009-05-04 14:20:00,14.03,14.04,14.02,14.03,75800.0,12.1491,12.1577,12.1404,12.1491,75800.0
2009-05-04 14:25:00,14.03,14.06,14.02,14.05,336700.0,12.1491,12.1751,12.1404,12.1664,336700.0
2009-05-04 14:30:00,14.05,14.07,14.05,14.07,80800.0,12.1664,12.1837,12.1664,12.1837,80800.0
2009-05-04 14:35:00,14.06,14.08,14.02,14.03,168000.0,12.1751,12.1924,12.1404,12.1491,168000.0
2009-05-04 14:40:00,14.04,14.06,14.02,14.06,141400.0,12.1577,12.1751,12.1404,12.1751,141400.0
2009-05-04 14:45:00,14.06,14.08,14.03,14.06,109000.0,12.1751,12.1924,12.1491,12.1751,109000.0
2009-05-04 14:50:00,14.05,14.06,14.01,14.01,133300.0,12.1664,12.1751,12.1318,12.1318,133300.0
2009-05-04 14:55:00,14.02,14.03,13.97,13.99,154800.0,12.1404,12.1491,12.0971,12.1144,154800.0
2009-05-04 15:00:00,13.99,14.04,13.98,14.03,150100.0,12.1144,12.1577,12.1058,12.1491,150100.0
2009-05-04 15:05:00,14.03,14.07,14.03,14.06,196100.0,12.1491,12.1837,12.1491,12.1751,196100.0
2009-05-04 15:10:00,14.07,14.08,14.03,14.07,140800.0,12.1837,12.1924,12.1491,12.1837,140800.0
2009-05-04 15:15:00,14.08,14.11,14.07,14.1,286400.0,12.1924,12.2184,12.1837,12.2097,286400.0
2009-05-04 15:20:00,14.1,14.11,14.03,14.04,297900.0,12.2097,12.2184,12.1491,12.1577,297900.0
2009-05-04 15:25:00,14.03,14.05,14.01,14.03,159800.0,12.1491,12.1664,12.1318,12.1491,159800.0
2009-05-04 15:30:00,14.03,14.04,13.96,13.97,173700.0,12.1491,12.1577,12.0885,12.0971,173700.0
2009-05-04 15:35:00,13.97,14.0,13.97,13.99,139500.0,12.0971,12.1231,12.0971,12.1144,139500.0
2009-05-04 15:40:00,13.99,14.05,13.98,14.05,191700.0,12.1144,12.1664,12.1058,12.1664,191700.0
2009-05-04 15:45:00,14.05,14.05,14.02,14.03,228800.0,12.1664,12.1664,12.1404,12.1491,228800.0
2009-05-04 15:50:00,14.03,14.1,14.03,14.1,289500.0,12.1491,12.2097,12.1491,12.2097,289500.0
2009-05-04 15:55:00,14.1,14.11,14.08,14.09,519700.0,12.2097,12.2184,12.1924,12.201,519700.0
2009-05-05 09:30:00,14.04,14.06,13.92,13.92,106200.0,12.1577,12.1751,12.0538,12.0538,106200.0
2009-05-05 09:35:00,13.93,14.28,13.93,14.24,379200.0,12.0625,12.3656,12.0625,12.3309,379200.0
2009-05-05 09:40:00,14.23,14.26,14.09,14.11,249400.0,12.3223,12.3483,12.201,12.2184,249400.0
2009-05-05 09:45:00,14.1,14.1,13.88,13.95,283200.0,12.2097,12.2097,12.0192,12.0798,283200.0
2009-05-05 09:50:00,13.94,13.98,13.92,13.98,152800.0,12.0712,12.1058,12.0538,12.1058,152800.0
2009-05-05 09:55:00,13.99,14.08,13.98,14.08,175800.0,12.1144,12.1924,12.1058,12.1924,175800.0
2009-05-05 10:00:00,14.08,14.13,14.0,14.1,424300.0,12.1924,12.2357,12.1231,12.2097,424300.0
2009-05-05 10:05:00,14.1,14.17,14.04,14.06,138500.0,12.2097,12.2703,12.1577,12.1751,138500.0
2009-05-05 10:10:00,14.06,14.12,13.97,14.09,446500.0,12.1751,12.227,12.0971,12.201,446500.0
2009-05-05 10:15:00,14.09,14.21,14.08,14.19,162900.0,12.201,12.305,12.1924,12.2876,162900.0
2009-05-05 10:20:00,14.19,14.2,14.08,14.11,68100.0,12.2876,12.2963,12.1924,12.2184,68100.0
2009-05-05 10:25:00,14.1,14.18,14.08,14.13,124300.0,12.2097,12.279,12.1924,12.2357,124300.0
2009-05-05 10:30:00,14.13,14.13,14.01,14.03,97100.0,12.2357,12.2357,12.1318,12.1491,97100.0
2009-05-05 10:35:00,14.03,14.04,13.98,13.98,38400.0,12.1491,12.1577,12.1058,12.1058,38400.0
2009-05-05 10:40:00,13.99,14.0,13.96,14.0,39100.0,12.1144,12.1231,12.0885,12.1231,39100.0
2009-05-05 10:45:00,14.0,14.02,13.97,13.97,47200.0,12.1231,12.1404,12.0971,12.0971,47200.0
2009-05-05 10:50:00,13.97,14.0,13.95,13.98,41400.0,12.0971,12.1231,12.0798,12.1058,41400.0
2009-05-05 10:55:00,13.98,13.99,13.85,13.85,51500.0,12.1058,12.1144,11.9932,11.9932,51500.0
2009-05-05 11:00:00,13.85,13.91,13.85,13.91,58600.0,11.9932,12.0452,11.9932,12.0452,58600.0
2009-05-05 11:05:00,13.91,13.93,13.88,13.9,80700.0,12.0452,12.0625,12.0192,12.0365,80700.0
2009-05-05 11:10:00,13.89,13.93,13.88,13.88,32000.0,12.0279,12.0625,12.0192,12.0192,32000.0
2009-05-05 11:15:00,13.89,13.9,13.86,13.86,44700.0,12.0279,12.0365,12.0019,12.0019,44700.0
2009-05-05 11:20:00,13.86,13.88,13.82,13.83,117100.0,12.0019,12.0192,11.9672,11.9759,117100.0
2009-05-05 11:25:00,13.83,13.9,13.83,13.89,27200.0,11.9759,12.0365,11.9759,12.0279,27200.0
2009-05-05 11:30:00,13.89,13.93,13.89,13.93,118900.0,12.0279,12.0625,12.0279,12.0625,118900.0
2009-05-05 11:35:00,13.93,14.01,13.91,14.0,30900.0,12.0625,12.1318,12.0452,12.1231,30900.0
2009-05-05 11:40:00,14.01,14.02,14.0,14.02,25100.0,12.1318,12.1404,12.1231,12.1404,25100.0
2009-05-05 11:45:00,14.01,14.03,13.99,13.99,74200.0,12.1318,12.1491,12.1144,12.1144,74200.0
2009-05-05 11:50:00,13.98,13.99,13.95,13.96,35100.0,12.1058,12.1144,12.0798,12.0885,35100.0
2009-05-05 11:55:00,13.95,13.99,13.95,13.97,44200.0,12.0798,12.1144,12.0798,12.0971,44200.0
2009-05-05 12:00:00,13.97,13.97,13.94,13.95,27700.0,12.0971,12.0971,12.0712,12.0798,27700.0
2009-05-05 12:05:00,13.94,13.99,13.94,13.99,30900.0,12.0712,12.1144,12.0712,12.1144,30900.0
2009-05-05 12:10:00,13.99,14.0,13.97,13.99,51000.0,12.1144,12.1231,12.0971,12.1144,51000.0
2009-05-05 12:15:00,13.99,14.02,13.98,13.99,164300.0,12.1144,12.1404,12.1058,12.1144,164300.0
2009-05-05 12:20:00,14.0,14.01,13.99,13.99,17500.0,12.1231,12.1318,12.1144,12.1144,17500.0
2009-05-05 12:25:00,13.98,14.01,13.98,14.0,13700.0,12.1058,12.1318,12.1058,12.1231,13700.0
2009-05-05 12:30:00,14.0,14.01,13.97,13.98,36700.0,12.1231,12.1318,12.0971,12.1058,36700.0
2009-05-05 12:35:00,13.97,13.97,13.91,13.92,32600.0,12.0971,12.0971,12.0452,12.0538,32600.0
2009-05-05 12:40:00,13.92,13.93,13.87,13.87,163400.0,12.0538,12.0625,12.0105,12.0105,163400.0
2009-05-05 12:45:00,13.87,13.89,13.84,13.87,177900.0,12.0105,12.0279,11.9846,12.0105,177900.0
2009-05-05 12:50:00,13.87,13.87,13.84,13.86,47000.0,12.0105,12.0105,11.9846,12.0019,47000.0
2009-05-05 12:55:00,13.86,13.91,13.86,13.89,124600.0,12.0019,12.0452,12.0019,12.0279,124600.0
2009-05-05 13:00:00,13.89,13.9,13.86,13.9,45800.0,12.0279,12.0365,12.0019,12.0365,45800.0
2009-05-05 13:05:00,13.91,13.96,13.91,13.93,62000.0,12.0452,12.0885,12.0452,12.0625,62000.0
2009-05-05 13:10:00,13.93,13.94,13.9,13.91,45300.0,12.0625,12.0712,12.0365,12.0452,45300.0
2009-05-05 13:15:00,13.91,13.92,13.89,13.91,76800.0,12.0452,12.0538,12.0279,12.0452,76800.0
2009-05-05 13:20:00,13.91,13.92,13.89,13.89,46200.0,12.0452,12.0538,12.0279,12.0279,46200.0
2009-05-05 13:25:00,13.89,13.91,13.86,13.86,45500.0,12.0279,12.0452,12.0019,12.0019,45500.0
2009-05-05 13:30:00,13.86,13.87,13.82,13.82,47100.0,12.0019,12.0105,11.9672,11.9672,47100.0
2009-05-05 13:35:00,13.82,13.85,13.82,13.83,53800.0,11.9672,11.9932,11.9672,11.9759,53800.0
2009-05-05 13:40:00,13.84,13.86,13.83,13.84,40300.0,11.9846,12.0019,11.9759,11.9846,40300.0
2009-05-05 13:45:00,13.83,13.84,13.8,13.83,30900.0,11.9759,11.9846,11.9499,11.9759,30900.0
2009-05-05 13:50:00,13.83,13.88,13.83,13.85,51100.0,11.9759,12.0192,11.9759,11.9932,51100.0
2009-05-05 13:55:00,13.85,13.85,13.82,13.82,49300.0,11.9932,11.9932,11.9672,11.9672,49300.0
2009-05-05 14:00:00,13.82,13.82,13.8,13.8,78000.0,11.9672,11.9672,11.9499,11.9499,78000.0
2009-05-05 14:05:00,13.79,13.83,13.79,13.82,40500.0,11.9413,11.9759,11.9413,11.9672,40500.0
2009-05-05 14:10:00,13.82,13.88,13.82,13.86,31800.0,11.9672,12.0192,11.9672,12.0019,31800.0
2009-05-05 14:15:00,13.86,13.87,13.84,13.84,56700.0,12.0019,12.0105,11.9846,11.9846,56700.0
2009-05-05 14:20:00,13.84,13.86,13.8,13.8,38100.0,11.9846,12.0019,11.9499,11.9499,38100.0
2009-05-05 14:25:00,13.8,13.8,13.76,13.78,125200.0,11.9499,11.9499,11.9153,11.9326,125200.0
2009-05-05 14:30:00,13.77,13.82,13.76,13.8,131600.0,11.9239,11.9672,11.9153,11.9499,131600.0
2009-05-05 14:35:00,13.8,13.88,13.8,13.86,33200.0,11.9499,12.0192,11.9499,12.0019,33200.0
2009-05-05 14:40:00,13.85,13.87,13.85,13.86,63300.0,11.9932,12.0105,11.9932,12.0019,63300.0
2009-05-05 14:45:00,13.86,13.9,13.85,13.9,64500.0,12.0019,12.0365,11.9932,12.0365,64500.0
2009-05-05 14:50:00,13.91,13.94,13.91,13.92,53400.0,12.0452,12.0712,12.0452,12.0538,53400.0
2009-05-05 14:55:00,13.92,13.93,13.89,13.89,41300.0,12.0538,12.0625,12.0279,12.0279,41300.0
2009-05-05 15:00:00,13.89,13.9,13.87,13.9,113200.0,12.0279,12.0365,12.0105,12.0365,113200.0
2009-05-05 15:05:00,13.9,14.0,13.9,13.96,82700.0,12.0365,12.1231,12.0365,12.0885,82700.0
2009-05-05 15:10:00,13.96,13.96,13.92,13.95,58200.0,12.0885,12.0885,12.0538,12.0798,58200.0
2009-05-05 15:15:00,13.95,13.98,13.93,13.97,109400.0,12.0798,12.1058,12.0625,12.0971,109400.0
2009-05-05 15:20:00,13.97,13.99,13.94,13.96,46100.0,12.0971,12.1144,12.0712,12.0885,46100.0
2009-05-05 15:25:00,13.96,14.01,13.96,13.99,47400.0,12.0885,12.1318,12.0885,12.1144,47400.0
2009-05-05 15:30:00,14.0,14.09,13.99,14.07,44800.0,12.1231,12.201,12.1144,12.1837,44800.0
2009-05-05 15:35:00,14.07,14.09,14.01,14.03,34700.0,12.1837,12.201,12.1318,12.1491,34700.0
2009-05-05 15:40:00,14.03,14.09,14.03,14.07,72900.0,12.1491,12.201,12.1491,12.1837,72900.0
2009-05-05 15:45:00,14.08,14.12,14.05,14.09,189700.0,12.1924,12.227,12.1664,12.201,189700.0
2009-05-05 15:50:00,14.1,14.12,14.04,14.06,172200.0,12.2097,12.227,12.1577,12.1751,172200.0
2009-05-05 15:55:00,14.06,14.1,14.03,14.09,320100.0,12.1751,12.2097,12.1491,12.201,320100.0
2009-05-06 09:30:00,14.27,14.28,14.15,14.18,215700.0,12.3569,12.3656,12.253,12.279,215700.0
2009-05-06 09:35:00,14.18,14.21,14.15,14.21,344900.0,12.279,12.305,12.253,12.305,344900.0
2009-05-06 09:40:00,14.22,14.22,13.96,13.96,336000.0,12.3136,12.3136,12.0885,12.0885,336000.0
2009-05-06 09:45:00,13.96,13.96,13.83,13.85,220600.0,12.0885,12.0885,11.9759,11.9932,220600.0
2009-05-06 09:50:00,13.85,13.91,13.8,13.91,298100.0,11.9932,12.0452,11.9499,12.0452,298100.0
2009-05-06 09:55:00,13.91,13.96,13.89,13.9,139000.0,12.0452,12.0885,12.0279,12.0365,139000.0
2009-05-06 10:00:00,13.9,13.91,13.77,13.81,191600.0,12.0365,12.0452,11.9239,11.9586,191600.0
2009-05-06 10:05:00,13.8,13.81,13.73,13.77,249400.0,11.9499,11.9586,11.8893,11.9239,249400.0
2009-05-06 10:10:00,13.78,13.78,13.67,13.68,163900.0,11.9326,11.9326,11.8373,11.846,163900.0
2009-05-06 10:15:00,13.68,13.69,13.59,13.59,323200.0,11.846,11.8547,11.7681,11.7681,323200.0
2009-05-06 10:20:00,13.59,13.62,13.47,13.49,257200.0,11.7681,11.7941,11.6642,11.6815,257200.0
2009-05-06 10:25:00,13.49,13.51,13.33,13.34,331300.0,11.6815,11.6988,11.5429,11.5516,331300.0
2009-05-06 10:30:00,13.34,13.4,13.26,13.29,1082300.0,11.5516,11.6035,11.4823,11.5083,1082300.0
2009-05-06 10:35:00,13.29,13.42,13.25,13.39,755100.0,11.5083,11.6209,11.4737,11.5949,755100.0
2009-05-06 10:40:00,13.4,13.45,13.36,13.38,143600.0,11.6035,11.6468,11.5689,11.5862,143600.0
2009-05-06 10:45:00,13.37,13.42,13.35,13.36,98500.0,11.5776,11.6209,11.5602,11.5689,98500.0
2009-05-06 10:50:00,13.36,13.45,13.35,13.37,348900.0,11.5689,11.6468,11.5602,11.5776,348900.0
2009-05-06 10:55:00,13.37,13.52,13.35,13.5,326900.0,11.5776,11.7075,11.5602,11.6901,326900.0
2009-05-06 11:00:00,13.5,13.5,13.44,13.49,91300.0,11.6901,11.6901,11.6382,11.6815,91300.0
2009-05-06 11:05:00,13.49,13.49,13.39,13.41,224700.0,11.6815,11.6815,11.5949,11.6122,224700.0
2009-05-06 11:10:00,13.4,13.43,13.37,13.42,408400.0,11.6035,11.6295,11.5776,11.6209,408400.0
2009-05-06 11:15:00,13.42,13.43,13.38,13.39,491900.0,11.6209,11.6295,11.5862,11.5949,491900.0
2009-05-06 11:20:00,13.39,13.39,13.34,13.36,157900.0,11.5949,11.5949,11.5516,11.5689,157900.0
2009-05-06 11:25:00,13.35,13.36,13.32,13.36,146500.0,11.5602,11.5689,11.5343,11.5689,146500.0
2009-05-06 11:30:00,13.36,13.37,13.32,13.37,45800.0,11.5689,11.5776,11.5343,11.5776,45800.0
2009-05-06 11:35:00,13.37,13.44,13.37,13.43,46800.0,11.5776,11.6382,11.5776,11.6295,46800.0
2009-05-06 11:40:00,13.43,13.45,13.42,13.44,82400.0,11.6295,11.6468,11.6209,11.6382,82400.0
2009-05-06 11:45:00,13.43,13.43,13.39,13.42,136500.0,11.6295,11.6295,11.5949,11.6209,136500.0
2009-05-06 11:50:00,13.42,13.47,13.42,13.45,57600.0,11.6209,11.6642,11.6209,11.6468,57600.0
2009-05-06 11:55:00,13.44,13.51,13.43,13.51,64500.0,11.6382,11.6988,11.6295,11.6988,64500.0
2009-05-06 12:00:00,13.5,13.55,13.49,13.54,52100.0,11.6901,11.7334,11.6815,11.7248,52100.0
2009-05-06 12:05:00,13.54,13.6,13.54,13.59,235600.0,11.7248,11.7767,11.7248,11.7681,235600.0
2009-05-06 12:10:00,13.6,13.64,13.59,13.64,45900.0,11.7767,11.8114,11.7681,11.8114,45900.0
2009-05-06 12:15:00,13.64,13.65,13.62,13.62,80000.0,11.8114,11.82,11.7941,11.7941,80000.0
2009-05-06 12:20:00,13.62,13.63,13.59,13.6,94600.0,11.7941,11.8027,11.7681,11.7767,94600.0
2009-05-06 12:25:00,13.59,13.65,13.59,13.65,56600.0,11.7681,11.82,11.7681,11.82,56600.0
2009-05-06 12:30:00,13.65,13.68,13.62,13.63,289800.0,11.82,11.846,11.7941,11.8027,289800.0
2009-05-06 12:35:00,13.63,13.65,13.59,13.59,78700.0,11.8027,11.82,11.7681,11.7681,78700.0
2009-05-06 12:40:00,13.6,13.61,13.59,13.61,44700.0,11.7767,11.7854,11.7681,11.7854,44700.0
2009-05-06 12:45:00,13.61,13.64,13.61,13.64,45400.0,11.7854,11.8114,11.7854,11.8114,45400.0
2009-05-06 12:50:00,13.64,13.67,13.63,13.67,177700.0,11.8114,11.8373,11.8027,11.8373,177700.0
2009-05-06 12:55:00,13.67,13.68,13.58,13.58,116500.0,11.8373,11.846,11.7594,11.7594,116500.0
2009-05-06 13:00:00,13.59,13.6,13.56,13.58,202800.0,11.7681,11.7767,11.7421,11.7594,202800.0
2009-05-06 13:05:00,13.59,13.59,13.53,13.54,216700.0,11.7681,11.7681,11.7161,11.7248,216700.0
2009-05-06 13:10:00,13.54,13.55,13.52,13.55,157300.0,11.7248,11.7334,11.7075,11.7334,157300.0
2009-05-06 13:15:00,13.55,13.95,13.54,13.56,129800.0,11.7334,12.0798,11.7248,11.7421,129800.0
2009-05-06 13:20:00,13.56,13.6,13.53,13.53,67700.0,11.7421,11.7767,11.7161,11.7161,67700.0
2009-05-06 13:25:00,13.53,13.56,13.51,13.51,86300.0,11.7161,11.7421,11.6988,11.6988,86300.0
2009-05-06 13:30:00,13.51,13.54,13.48,13.53,94500.0,11.6988,11.7248,11.6728,11.7161,94500.0
2009-05-06 13:35:00,13.53,13.55,13.49,13.49,58000.0,11.7161,11.7334,11.6815,11.6815,58000.0
2009-05-06 13:40:00,13.5,13.51,13.46,13.51,96600.0,11.6901,11.6988,11.6555,11.6988,96600.0
2009-05-06 13:45:00,13.5,13.54,13.5,13.51,47200.0,11.6901,11.7248,11.6901,11.6988,47200.0
2009-05-06 13:50:00,13.51,13.61,13.5,13.61,174400.0,11.6988,11.7854,11.6901,11.7854,174400.0
2009-05-06 13:55:00,13.6,13.65,13.59,13.64,44000.0,11.7767,11.82,11.7681,11.8114,44000.0
2009-05-06 14:00:00,13.64,13.69,13.64,13.68,252000.0,11.8114,11.8547,11.8114,11.846,252000.0
2009-05-06 14:05:00,13.67,13.68,13.65,13.67,42500.0,11.8373,11.846,11.82,11.8373,42500.0
2009-05-06 14:10:00,13.67,13.68,13.63,13.67,75600.0,11.8373,11.846,11.8027,11.8373,75600.0
2009-05-06 14:15:00,13.68,13.71,13.66,13.7,147000.0,11.846,11.872,11.8287,11.8633,147000.0
2009-05-06 14:20:00,13.69,13.75,13.69,13.75,56800.0,11.8547,11.9066,11.8547,11.9066,56800.0
2009-05-06 14:25:00,13.75,13.77,13.74,13.76,93500.0,11.9066,11.9239,11.898,11.9153,93500.0
2009-05-06 14:30:00,13.76,13.8,13.76,13.77,65800.0,11.9153,11.9499,11.9153,11.9239,65800.0
2009-05-06 14:35:00,13.76,13.77,13.72,13.72,21100.0,11.9153,11.9239,11.8806,11.8806,21100.0
2009-05-06 14:40:00,13.73,13.75,13.67,13.68,342500.0,11.8893,11.9066,11.8373,11.846,342500.0
2009-05-06 14:45:00,13.68,13.75,13.68,13.75,76200.0,11.846,11.9066,11.846,11.9066,76200.0
2009-05-06 14:50:00,13.74,13.75,13.71,13.73,48700.0,11.898,11.9066,11.872,11.8893,48700.0
2009-05-06 14:55:00,13.73,13.76,13.68,13.69,84500.0,11.8893,11.9153,11.846,11.8547,84500.0
2009-05-06 15:00:00,13.69,13.72,13.65,13.66,391000.0,11.8547,11.8806,11.82,11.8287,391000.0
2009-05-06 15:05:00,13.66,13.72,13.65,13.72,85200.0,11.8287,11.8806,11.82,11.8806,85200.0
2009-05-06 15:10:00,13.71,13.72,13.66,13.68,94500.0,11.872,11.8806,11.8287,11.846,94500.0
2009-05-06 15:15:00,13.67,13.71,13.65,13.67,278700.0,11.8373,11.872,11.82,11.8373,278700.0
2009-05-06 15:20:00,13.67,13.68,13.59,13.6,66900.0,11.8373,11.846,11.7681,11.7767,66900.0
2009-05-06 15:25:00,13.6,13.64,13.56,13.6,228200.0,11.7767,11.8114,11.7421,11.7767,228200.0
2009-05-06 15:30:00,13.6,13.66,13.58,13.65,202900.0,11.7767,11.8287,11.7594,11.82,202900.0
2009-05-06 15:35:00,13.64,13.67,13.58,13.58,218400.0,11.8114,11.8373,11.7594,11.7594,218400.0
2009-05-06 15:40:00,13.59,13.69,13.58,13.66,254900.0,11.7681,11.8547,11.7594,11.8287,254900.0
2009-05-06 15:45:00,13.65,13.7,13.63,13.7,179900.0,11.82,11.8633,11.8027,11.8633,179900.0
2009-05-06 15:50:00,13.7,13.71,13.62,13.64,505200.0,11.8633,11.872,11.7941,11.8114,505200.0
2009-05-06 15:55:00,13.63,13.7,13.63,13.66,864800.0,11.8027,11.8633,11.8027,11.8287,864800.0
2009-05-07 09:30:00,13.62,13.72,13.47,13.69,413600.0,11.7941,11.8806,11.6642,11.8547,413600.0
2009-05-07 09:35:00,13.72,13.73,13.62,13.71,176000.0,11.8806,11.8893,11.7941,11.872,176000.0
2009-05-07 09:40:00,13.71,13.79,13.69,13.72,199900.0,11.872,11.9413,11.8547,11.8806,199900.0
2009-05-07 09:45:00,13.72,13.75,13.49,13.49,291300.0,11.8806,11.9066,11.6815,11.6815,291300.0
2009-05-07 09:50:00,13.48,13.56,13.46,13.5,189100.0,11.6728,11.7421,11.6555,11.6901,189100.0
2009-05-07 09:55:00,13.5,13.51,13.45,13.47,285800.0,11.6901,11.6988,11.6468,11.6642,285800.0
2009-05-07 10:00:00,13.47,13.51,13.42,13.43,192900.0,11.6642,11.6988,11.6209,11.6295,192900.0
2009-05-07 10:05:00,13.42,13.42,13.32,13.37,331600.0,11.6209,11.6209,11.5343,11.5776,331600.0
2009-05-07 10:10:00,13.36,13.39,13.31,13.32,278000.0,11.5689,11.5949,11.5256,11.5343,278000.0
2009-05-07 10:15:00,13.32,13.38,13.3,13.37,230700.0,11.5343,11.5862,11.517,11.5776,230700.0
2009-05-07 10:20:00,13.37,13.38,13.31,13.31,334400.0,11.5776,11.5862,11.5256,11.5256,334400.0
2009-05-07 10:25:00,13.31,13.31,13.18,13.19,457600.0,11.5256,11.5256,11.413,11.4217,457600.0
2009-05-07 10:30:00,13.18,13.19,13.08,13.08,276500.0,11.413,11.4217,11.3264,11.3264,276500.0
2009-05-07 10:35:00,13.09,13.16,13.08,13.16,90400.0,11.3351,11.3957,11.3264,11.3957,90400.0
2009-05-07 10:40:00,13.15,13.21,13.15,13.15,86000.0,11.3871,11.439,11.3871,11.3871,86000.0
2009-05-07 10:45:00,13.15,13.24,13.14,13.24,110900.0,11.3871,11.465,11.3784,11.465,110900.0
2009-05-07 10:50:00,13.24,13.28,13.22,13.24,141700.0,11.465,11.4996,11.4477,11.465,141700.0
2009-05-07 10:55:00,13.24,13.25,13.22,13.24,119600.0,11.465,11.4737,11.4477,11.465,119600.0
2009-05-07 11:00:00,13.23,13.27,13.22,13.22,99300.0,11.4563,11.491,11.4477,11.4477,99300.0
2009-05-07 11:05:00,13.23,13.23,13.18,13.19,138000.0,11.4563,11.4563,11.413,11.4217,138000.0
2009-05-07 11:10:00,13.18,13.19,13.11,13.11,143900.0,11.413,11.4217,11.3524,11.3524,143900.0
2009-05-07 11:15:00,13.11,13.12,13.08,13.08,208300.0,11.3524,11.3611,11.3264,11.3264,208300.0
2009-05-07 11:20:00,13.07,13.11,13.07,13.09,172600.0,11.3178,11.3524,11.3178,11.3351,172600.0
2009-05-07 11:25:00,13.09,13.1,13.07,13.09,384700.0,11.3351,11.3438,11.3178,11.3351,384700.0
2009-05-07 11:30:00,13.08,13.09,13.05,13.06,110300.0,11.3264,11.3351,11.3005,11.3091,110300.0
2009-05-07 11:35:00,13.06,13.14,13.06,13.12,138700.0,11.3091,11.3784,11.3091,11.3611,138700.0
2009-05-07 11:40:00,13.12,13.15,13.12,13.14,201500.0,11.3611,11.3871,11.3611,11.3784,201500.0
2009-05-07 11:45:00,13.15,13.15,13.11,13.11,197400.0,11.3871,11.3871,11.3524,11.3524,197400.0
2009-05-07 11:50:00,13.11,13.19,13.1,13.18,395300.0,11.3524,11.4217,11.3438,11.413,395300.0
2009-05-07 11:55:00,13.18,13.2,13.15,13.19,319800.0,11.413,11.4304,11.3871,11.4217,319800.0
2009-05-07 12:00:00,13.2,13.2,13.16,13.16,134500.0,11.4304,11.4304,11.3957,11.3957,134500.0
2009-05-07 12:05:00,13.16,13.2,13.12,13.13,56900.0,11.3957,11.4304,11.3611,11.3697,56900.0
2009-05-07 12:10:00,13.12,13.14,13.12,13.13,120300.0,11.3611,11.3784,11.3611,11.3697,120300.0
2009-05-07 12:15:00,13.13,13.13,13.11,13.13,132200.0,11.3697,11.3697,11.3524,11.3697,132200.0
2009-05-07 12:20:00,13.13,13.14,13.12,13.13,82500.0,11.3697,11.3784,11.3611,11.3697,82500.0
2009-05-07 12:25:00,13.13,13.14,13.09,13.11,214600.0,11.3697,11.3784,11.3351,11.3524,214600.0
2009-05-07 12:30:00,13.11,13.12,13.09,13.12,89400.0,11.3524,11.3611,11.3351,11.3611,89400.0
2009-05-07 12:35:00,13.12,13.14,13.11,13.13,90200.0,11.3611,11.3784,11.3524,11.3697,90200.0
2009-05-07 12:40:00,13.13,13.21,13.13,13.19,190300.0,11.3697,11.439,11.3697,11.4217,190300.0
2009-05-07 12:45:00,13.19,13.21,13.16,13.19,154000.0,11.4217,11.439,11.3957,11.4217,154000.0
2009-05-07 12:50:00,13.19,13.2,13.17,13.18,146100.0,11.4217,11.4304,11.4044,11.413,146100.0
2009-05-07 12:55:00,13.18,13.2,13.18,13.18,105900.0,11.413,11.4304,11.413,11.413,105900.0
2009-05-07 13:00:00,13.18,13.19,13.09,13.11,151600.0,11.413,11.4217,11.3351,11.3524,151600.0
2009-05-07 13:05:00,13.12,13.12,12.99,13.0,1536200.0,11.3611,11.3611,11.2485,11.2572,1536200.0
2009-05-07 13:10:00,13.0,13.03,12.96,12.96,435600.0,11.2572,11.2832,11.2225,11.2225,435600.0
2009-05-07 13:15:00,12.96,12.97,12.91,12.93,404500.0,11.2225,11.2312,11.1792,11.1966,404500.0
2009-05-07 13:20:00,12.94,12.96,12.91,12.92,191800.0,11.2052,11.2225,11.1792,11.1879,191800.0
2009-05-07 13:25:00,12.92,12.95,12.91,12.93,68000.0,11.1879,11.2139,11.1792,11.1966,68000.0
2009-05-07 13:30:00,12.93,12.94,12.9,12.93,86700.0,11.1966,11.2052,11.1706,11.1966,86700.0
2009-05-07 13:35:00,12.92,12.93,12.86,12.87,344600.0,11.1879,11.1966,11.1359,11.1446,344600.0
2009-05-07 13:40:00,12.87,12.87,12.77,12.79,967900.0,11.1446,11.1446,11.058,11.0753,967900.0
2009-05-07 13:45:00,12.78,12.82,12.77,12.82,263800.0,11.0667,11.1013,11.058,11.1013,263800.0
2009-05-07 13:50:00,12.81,12.82,12.78,12.8,114700.0,11.0926,11.1013,11.0667,11.084,114700.0
2009-05-07 13:55:00,12.81,12.9,12.81,12.9,222200.0,11.0926,11.1706,11.0926,11.1706,222200.0
2009-05-07 14:00:00,12.9,12.91,12.87,12.87,138500.0,11.1706,11.1792,11.1446,11.1446,138500.0
2009-05-07 14:05:00,12.87,12.94,12.87,12.94,115300.0,11.1446,11.2052,11.1446,11.2052,115300.0
2009-05-07 14:10:00,12.93,12.93,12.85,12.86,68800.0,11.1966,11.1966,11.1273,11.1359,68800.0
2009-05-07 14:15:00,12.86,12.86,12.83,12.85,54500.0,11.1359,11.1359,11.11,11.1273,54500.0
2009-05-07 14:20:00,12.85,12.88,12.85,12.86,53500.0,11.1273,11.1533,11.1273,11.1359,53500.0
2009-05-07 14:25:00,12.86,12.92,12.86,12.92,40500.0,11.1359,11.1879,11.1359,11.1879,40500.0
2009-05-07 14:30:00,12.93,12.96,12.9,12.94,267000.0,11.1966,11.2225,11.1706,11.2052,267000.0
2009-05-07 14:35:00,12.94,12.96,12.9,12.9,188800.0,11.2052,11.2225,11.1706,11.1706,188800.0
2009-05-07 14:40:00,12.9,12.9,12.84,12.89,179100.0,11.1706,11.1706,11.1186,11.1619,179100.0
2009-05-07 14:45:00,12.9,12.97,12.89,12.97,74000.0,11.1706,11.2312,11.1619,11.2312,74000.0
2009-05-07 14:50:00,12.97,13.0,12.93,12.94,80500.0,11.2312,11.2572,11.1966,11.2052,80500.0
2009-05-07 14:55:00,12.92,12.98,12.91,12.95,86100.0,11.1879,11.2399,11.1792,11.2139,86100.0
2009-05-07 15:00:00,12.95,13.0,12.93,12.97,100400.0,11.2139,11.2572,11.1966,11.2312,100400.0
2009-05-07 15:05:00,12.96,12.97,12.9,12.94,86300.0,11.2225,11.2312,11.1706,11.2052,86300.0
2009-05-07 15:10:00,12.94,12.94,12.88,12.88,366900.0,11.2052,11.2052,11.1533,11.1533,366900.0
2009-05-07 15:15:00,12.89,12.92,12.88,12.92,503800.0,11.1619,11.1879,11.1533,11.1879,503800.0
2009-05-07 15:20:00,12.92,12.97,12.91,12.94,503400.0,11.1879,11.2312,11.1792,11.2052,503400.0
2009-05-07 15:25:00,12.94,12.99,12.91,12.97,499600.0,11.2052,11.2485,11.1792,11.2312,499600.0
2009-05-07 15:30:00,12.96,12.96,12.86,12.87,254100.0,11.2225,11.2225,11.1359,11.1446,254100.0
2009-05-07 15:35:00,12.86,12.9,12.85,12.89,388200.0,11.1359,11.1706,11.1273,11.1619,388200.0
2009-05-07 15:40:00,12.89,12.92,12.85,12.91,553500.0,11.1619,11.1879,11.1273,11.1792,553500.0
2009-05-07 15:45:00,12.91,12.94,12.88,12.9,625500.0,11.1792,11.2052,11.1533,11.1706,625500.0
2009-05-07 15:50:00,12.9,12.95,12.88,12.95,272700.0,11.1706,11.2139,11.1533,11.2139,272700.0
2009-05-07 15:55:00,12.95,12.96,12.89,12.91,445200.0,11.2139,11.2225,11.1619,11.1792,445200.0
2009-05-08 09:30:00,13.19,13.25,13.07,13.22,151000.0,11.4217,11.4737,11.3178,11.4477,151000.0
2009-05-08 09:35:00,13.22,13.22,13.06,13.16,147800.0,11.4477,11.4477,11.3091,11.3957,147800.0
2009-05-08 09:40:00,13.15,13.22,13.13,13.22,98300.0,11.3871,11.4477,11.3697,11.4477,98300.0
2009-05-08 09:45:00,13.22,13.32,13.22,13.26,198200.0,11.4477,11.5343,11.4477,11.4823,198200.0
2009-05-08 09:50:00,13.26,13.27,13.1,13.11,191700.0,11.4823,11.491,11.3438,11.3524,191700.0
2009-05-08 09:55:00,13.1,13.12,13.04,13.05,141600.0,11.3438,11.3611,11.2918,11.3005,141600.0
2009-05-08 10:00:00,13.04,13.05,12.95,12.98,242000.0,11.2918,11.3005,11.2139,11.2399,242000.0
2009-05-08 10:05:00,12.98,13.0,12.88,12.89,127500.0,11.2399,11.2572,11.1533,11.1619,127500.0
2009-05-08 10:10:00,12.89,12.9,12.82,12.88,253600.0,11.1619,11.1706,11.1013,11.1533,253600.0
2009-05-08 10:15:00,12.87,12.88,12.77,12.85,133900.0,11.1446,11.1533,11.058,11.1273,133900.0
2009-05-08 10:20:00,12.83,12.84,12.79,12.8,175000.0,11.11,11.1186,11.0753,11.084,175000.0
2009-05-08 10:25:00,12.79,12.8,12.68,12.77,294700.0,11.0753,11.084,10.9801,11.058,294700.0
2009-05-08 10:30:00,12.77,12.87,12.74,12.87,50700.0,11.058,11.1446,11.032,11.1446,50700.0
2009-05-08 10:35:00,12.87,12.87,12.73,12.8,189000.0,11.1446,11.1446,11.0234,11.084,189000.0
2009-05-08 10:40:00,12.81,12.81,12.78,12.81,95400.0,11.0926,11.0926,11.0667,11.0926,95400.0
2009-05-08 10:45:00,12.8,12.87,12.8,12.84,76200.0,11.084,11.1446,11.084,11.1186,76200.0
2009-05-08 10:50:00,12.84,12.85,12.78,12.82,131600.0,11.1186,11.1273,11.0667,11.1013,131600.0
2009-05-08 10:55:00,12.83,12.85,12.79,12.79,137500.0,11.11,11.1273,11.0753,11.0753,137500.0
2009-05-08 11:00:00,12.8,12.91,12.8,12.89,73100.0,11.084,11.1792,11.084,11.1619,73100.0
2009-05-08 11:05:00,12.88,12.94,12.88,12.93,110100.0,11.1533,11.2052,11.1533,11.1966,110100.0
2009-05-08 11:10:00,12.93,12.94,12.89,12.9,51100.0,11.1966,11.2052,11.1619,11.1706,51100.0
2009-05-08 11:15:00,12.9,12.98,12.89,12.96,65000.0,11.1706,11.2399,11.1619,11.2225,65000.0
2009-05-08 11:20:00,12.96,12.98,12.93,12.93,60900.0,11.2225,11.2399,11.1966,11.1966,60900.0
2009-05-08 11:25:00,12.93,12.95,12.91,12.92,39400.0,11.1966,11.2139,11.1792,11.1879,39400.0
2009-05-08 11:30:00,12.92,12.96,12.92,12.95,55700.0,11.1879,11.2225,11.1879,11.2139,55700.0
2009-05-08 11:35:00,12.96,12.98,12.96,12.97,182900.0,11.2225,11.2399,11.2225,11.2312,182900.0
2009-05-08 11:40:00,12.96,13.03,12.96,13.02,340600.0,11.2225,11.2832,11.2225,11.2745,340600.0
2009-05-08 11:45:00,13.02,13.06,13.02,13.05,405800.0,11.2745,11.3091,11.2745,11.3005,405800.0
2009-05-08 11:50:00,13.05,13.07,13.05,13.06,151200.0,11.3005,11.3178,11.3005,11.3091,151200.0
2009-05-08 11:55:00,13.07,13.12,13.06,13.12,257000.0,11.3178,11.3611,11.3091,11.3611,257000.0
2009-05-08 12:00:00,13.12,13.14,13.11,13.14,278400.0,11.3611,11.3784,11.3524,11.3784,278400.0
2009-05-08 12:05:00,13.15,13.2,13.15,13.2,250600.0,11.3871,11.4304,11.3871,11.4304,250600.0
2009-05-08 12:10:00,13.2,13.24,13.2,13.24,100900.0,11.4304,11.465,11.4304,11.465,100900.0
2009-05-08 12:15:00,13.25,13.29,13.25,13.29,246300.0,11.4737,11.5083,11.4737,11.5083,246300.0
2009-05-08 12:20:00,13.29,13.31,13.27,13.27,145900.0,11.5083,11.5256,11.491,11.491,145900.0
2009-05-08 12:25:00,13.27,13.28,13.23,13.23,140800.0,11.491,11.4996,11.4563,11.4563,140800.0
2009-05-08 12:30:00,13.23,13.24,13.23,13.23,34800.0,11.4563,11.465,11.4563,11.4563,34800.0
2009-05-08 12:35:00,13.23,13.25,13.23,13.25,98200.0,11.4563,11.4737,11.4563,11.4737,98200.0
2009-05-08 12:40:00,13.24,13.27,13.24,13.27,97700.0,11.465,11.491,11.465,11.491,97700.0
2009-05-08 12:45:00,13.28,13.28,13.22,13.22,339000.0,11.4996,11.4996,11.4477,11.4477,339000.0
2009-05-08 12:50:00,13.22,13.26,13.21,13.26,188300.0,11.4477,11.4823,11.439,11.4823,188300.0
2009-05-08 12:55:00,13.26,13.31,13.26,13.31,44400.0,11.4823,11.5256,11.4823,11.5256,44400.0
2009-05-08 13:00:00,13.31,13.34,13.3,13.33,321800.0,11.5256,11.5516,11.517,11.5429,321800.0
2009-05-08 13:05:00,13.33,13.35,13.29,13.32,194200.0,11.5429,11.5602,11.5083,11.5343,194200.0
2009-05-08 13:10:00,13.31,13.32,13.29,13.31,26200.0,11.5256,11.5343,11.5083,11.5256,26200.0
2009-05-08 13:15:00,13.3,13.31,13.28,13.3,58700.0,11.517,11.5256,11.4996,11.517,58700.0
2009-05-08 13:20:00,13.29,13.35,13.29,13.32,190600.0,11.5083,11.5602,11.5083,11.5343,190600.0
2009-05-08 13:25:00,13.32,13.32,13.26,13.26,38700.0,11.5343,11.5343,11.4823,11.4823,38700.0
2009-05-08 13:30:00,13.26,13.27,13.22,13.25,59700.0,11.4823,11.491,11.4477,11.4737,59700.0
2009-05-08 13:35:00,13.25,13.28,13.25,13.28,34100.0,11.4737,11.4996,11.4737,11.4996,34100.0
2009-05-08 13:40:00,13.29,13.3,13.27,13.27,13900.0,11.5083,11.517,11.491,11.491,13900.0
2009-05-08 13:45:00,13.28,13.32,13.24,13.28,43100.0,11.4996,11.5343,11.465,11.4996,43100.0
2009-05-08 13:50:00,13.28,13.28,13.25,13.27,8500.0,11.4996,11.4996,11.4737,11.491,8500.0
2009-05-08 13:55:00,13.27,13.28,13.23,13.23,535900.0,11.491,11.4996,11.4563,11.4563,535900.0
2009-05-08 14:00:00,13.24,13.3,13.24,13.29,17400.0,11.465,11.517,11.465,11.5083,17400.0
2009-05-08 14:05:00,13.29,13.31,13.28,13.29,124900.0,11.5083,11.5256,11.4996,11.5083,124900.0
2009-05-08 14:10:00,13.29,13.34,13.29,13.33,141300.0,11.5083,11.5516,11.5083,11.5429,141300.0
2009-05-08 14:15:00,13.33,13.36,13.32,13.34,48600.0,11.5429,11.5689,11.5343,11.5516,48600.0
2009-05-08 14:20:00,13.34,13.39,13.33,13.38,1276200.0,11.5516,11.5949,11.5429,11.5862,1276200.0
2009-05-08 14:25:00,13.38,13.39,13.37,13.37,55200.0,11.5862,11.5949,11.5776,11.5776,55200.0
2009-05-08 14:30:00,13.37,13.4,13.37,13.4,32500.0,11.5776,11.6035,11.5776,11.6035,32500.0
2009-05-08 14:35:00,13.4,13.41,13.39,13.4,34300.0,11.6035,11.6122,11.5949,11.6035,34300.0
2009-05-08 14:40:00,13.39,13.4,13.36,13.36,22900.0,11.5949,11.6035,11.5689,11.5689,22900.0
2009-05-08 14:45:00,13.36,13.43,13.36,13.42,62600.0,11.5689,11.6295,11.5689,11.6209,62600.0
2009-05-08 14:50:00,13.42,13.43,13.4,13.4,57000.0,11.6209,11.6295,11.6035,11.6035,57000.0
2009-05-08 14:55:00,13.4,13.41,13.37,13.38,30000.0,11.6035,11.6122,11.5776,11.5862,30000.0
2009-05-08 15:00:00,13.39,13.41,13.38,13.41,75100.0,11.5949,11.6122,11.5862,11.6122,75100.0
2009-05-08 15:05:00,13.41,13.41,13.31,13.36,173700.0,11.6122,11.6122,11.5256,11.5689,173700.0
2009-05-08 15:10:00,13.36,13.36,13.31,13.31,23600.0,11.5689,11.5689,11.5256,11.5256,23600.0
2009-05-08 15:15:00,13.31,13.34,13.28,13.31,68800.0,11.5256,11.5516,11.4996,11.5256,68800.0
2009-05-08 15:20:00,13.32,13.37,13.32,13.37,76200.0,11.5343,11.5776,11.5343,11.5776,76200.0
2009-05-08 15:25:00,13.37,13.4,13.34,13.36,323800.0,11.5776,11.6035,11.5516,11.5689,323800.0
2009-05-08 15:30:00,13.37,13.38,13.31,13.34,87200.0,11.5776,11.5862,11.5256,11.5516,87200.0
2009-05-08 15:35:00,13.34,13.36,13.32,13.32,41000.0,11.5516,11.5689,11.5343,11.5343,41000.0
2009-05-08 15:40:00,13.32,13.37,13.32,13.36,62100.0,11.5343,11.5776,11.5343,11.5689,62100.0
2009-05-08 15:45:00,13.37,13.37,13.34,13.34,70400.0,11.5776,11.5776,11.5516,11.5516,70400.0
2009-05-08 15:50:00,13.34,13.35,13.29,13.31,177300.0,11.5516,11.5602,11.5083,11.5256,177300.0
2009-05-08 15:55:00,13.31,13.42,13.31,13.42,415200.0,11.5256,11.6209,11.5256,11.6209,415200.0
2009-05-11 09:30:00,13.09,13.18,13.03,13.05,73600.0,11.3351,11.413,11.2832,11.3005,73600.0
2009-05-11 09:35:00,13.03,13.06,12.91,12.95,73200.0,11.2832,11.3091,11.1792,11.2139,73200.0
2009-05-11 09:40:00,12.96,13.01,12.92,12.92,38900.0,11.2225,11.2658,11.1879,11.1879,38900.0
2009-05-11 09:45:00,12.92,12.92,12.85,12.85,226600.0,11.1879,11.1879,11.1273,11.1273,226600.0
2009-05-11 09:50:00,12.85,12.86,12.8,12.84,173000.0,11.1273,11.1359,11.084,11.1186,173000.0
2009-05-11 09:55:00,12.84,12.87,12.81,12.84,120400.0,11.1186,11.1446,11.0926,11.1186,120400.0
2009-05-11 10:00:00,12.84,12.85,12.81,12.82,53800.0,11.1186,11.1273,11.0926,11.1013,53800.0
2009-05-11 10:05:00,12.82,12.9,12.82,12.87,314600.0,11.1013,11.1706,11.1013,11.1446,314600.0
2009-05-11 10:10:00,12.86,12.98,12.85,12.98,155300.0,11.1359,11.2399,11.1273,11.2399,155300.0
2009-05-11 10:15:00,12.98,12.98,12.92,12.96,51700.0,11.2399,11.2399,11.1879,11.2225,51700.0
2009-05-11 10:20:00,12.95,13.03,12.95,12.98,38000.0,11.2139,11.2832,11.2139,11.2399,38000.0
2009-05-11 10:25:00,12.98,13.02,12.94,12.96,29400.0,11.2399,11.2745,11.2052,11.2225,29400.0
2009-05-11 10:30:00,12.96,12.97,12.87,12.95,109600.0,11.2225,11.2312,11.1446,11.2139,109600.0
2009-05-11 10:35:00,12.95,13.07,12.95,13.03,33100.0,11.2139,11.3178,11.2139,11.2832,33100.0
2009-05-11 10:40:00,13.03,13.22,13.03,13.19,407600.0,11.2832,11.4477,11.2832,11.4217,407600.0
2009-05-11 10:45:00,13.18,13.18,13.14,13.15,19000.0,11.413,11.413,11.3784,11.3871,19000.0
2009-05-11 10:50:00,13.15,13.15,13.06,13.11,42000.0,11.3871,11.3871,11.3091,11.3524,42000.0
2009-05-11 10:55:00,13.12,13.12,13.07,13.08,163500.0,11.3611,11.3611,11.3178,11.3264,163500.0
2009-05-11 11:00:00,13.08,13.08,13.02,13.04,50900.0,11.3264,11.3264,11.2745,11.2918,50900.0
2009-05-11 11:05:00,13.05,13.08,13.03,13.06,18600.0,11.3005,11.3264,11.2832,11.3091,18600.0
2009-05-11 11:10:00,13.06,13.12,13.05,13.11,50000.0,11.3091,11.3611,11.3005,11.3524,50000.0
2009-05-11 11:15:00,13.11,13.16,13.11,13.14,68400.0,11.3524,11.3957,11.3524,11.3784,68400.0
2009-05-11 11:20:00,13.13,13.13,13.1,13.11,26700.0,11.3697,11.3697,11.3438,11.3524,26700.0
2009-05-11 11:25:00,13.11,13.11,13.08,13.09,26500.0,11.3524,11.3524,11.3264,11.3351,26500.0
2009-05-11 11:30:00,13.1,13.1,13.04,13.04,21100.0,11.3438,11.3438,11.2918,11.2918,21100.0
2009-05-11 11:35:00,13.04,13.04,13.0,13.01,80400.0,11.2918,11.2918,11.2572,11.2658,80400.0
2009-05-11 11:40:00,13.01,13.01,12.98,12.99,22700.0,11.2658,11.2658,11.2399,11.2485,22700.0
2009-05-11 11:45:00,12.99,12.99,12.96,12.99,34800.0,11.2485,11.2485,11.2225,11.2485,34800.0
2009-05-11 11:50:00,12.99,13.0,12.96,12.96,17300.0,11.2485,11.2572,11.2225,11.2225,17300.0
2009-05-11 11:55:00,12.97,12.98,12.96,12.96,27200.0,11.2312,11.2399,11.2225,11.2225,27200.0
2009-05-11 12:00:00,12.96,12.96,12.91,12.93,70100.0,11.2225,11.2225,11.1792,11.1966,70100.0
2009-05-11 12:05:00,12.94,12.99,12.94,12.96,10700.0,11.2052,11.2485,11.2052,11.2225,10700.0
2009-05-11 12:10:00,12.96,12.96,12.94,12.96,13800.0,11.2225,11.2225,11.2052,11.2225,13800.0
2009-05-11 12:15:00,12.97,12.97,12.93,12.95,282500.0,11.2312,11.2312,11.1966,11.2139,282500.0
2009-05-11 12:20:00,12.96,12.97,12.95,12.96,6400.0,11.2225,11.2312,11.2139,11.2225,6400.0
2009-05-11 12:25:00,12.96,13.0,12.96,12.99,12500.0,11.2225,11.2572,11.2225,11.2485,12500.0
2009-05-11 12:30:00,12.98,12.99,12.96,12.98,45600.0,11.2399,11.2485,11.2225,11.2399,45600.0
2009-05-11 12:35:00,12.99,13.0,12.98,13.0,16400.0,11.2485,11.2572,11.2399,11.2572,16400.0
2009-05-11 12:40:00,13.0,13.01,12.97,12.99,18300.0,11.2572,11.2658,11.2312,11.2485,18300.0
2009-05-11 12:45:00,12.99,12.99,12.95,12.95,25100.0,11.2485,11.2485,11.2139,11.2139,25100.0
2009-05-11 12:50:00,12.95,12.95,12.92,12.92,8500.0,11.2139,11.2139,11.1879,11.1879,8500.0
2009-05-11 12:55:00,12.92,12.92,12.9,12.91,47600.0,11.1879,11.1879,11.1706,11.1792,47600.0
2009-05-11 13:00:00,12.91,12.91,12.87,12.88,17700.0,11.1792,11.1792,11.1446,11.1533,17700.0
2009-05-11 13:05:00,12.88,12.93,12.88,12.91,14700.0,11.1533,11.1966,11.1533,11.1792,14700.0
2009-05-11 13:10:00,12.92,12.96,12.91,12.96,22600.0,11.1879,11.2225,11.1792,11.2225,22600.0
2009-05-11 13:15:00,12.96,13.03,12.95,13.03,394500.0,11.2225,11.2832,11.2139,11.2832,394500.0
2009-05-11 13:20:00,13.03,13.06,13.01,13.03,201500.0,11.2832,11.3091,11.2658,11.2832,201500.0
2009-05-11 13:25:00,13.04,13.04,13.01,13.01,13700.0,11.2918,11.2918,11.2658,11.2658,13700.0
2009-05-11 13:30:00,13.01,13.02,13.0,13.02,139500.0,11.2658,11.2745,11.2572,11.2745,139500.0
2009-05-11 13:35:00,13.03,13.13,13.01,13.12,157500.0,11.2832,11.3697,11.2658,11.3611,157500.0
2009-05-11 13:40:00,13.11,13.11,13.08,13.1,21200.0,11.3524,11.3524,11.3264,11.3438,21200.0
2009-05-11 13:45:00,13.1,13.13,13.07,13.13,170300.0,11.3438,11.3697,11.3178,11.3697,170300.0
2009-05-11 13:50:00,13.13,13.14,13.13,13.13,5900.0,11.3697,11.3784,11.3697,11.3697,5900.0
2009-05-11 13:55:00,13.13,13.14,13.1,13.1,73500.0,11.3697,11.3784,11.3438,11.3438,73500.0
2009-05-11 14:00:00,13.1,13.11,13.04,13.06,148100.0,11.3438,11.3524,11.2918,11.3091,148100.0
2009-05-11 14:05:00,13.05,13.06,13.04,13.04,12000.0,11.3005,11.3091,11.2918,11.2918,12000.0
2009-05-11 14:10:00,13.05,13.07,13.04,13.05,39300.0,11.3005,11.3178,11.2918,11.3005,39300.0
2009-05-11 14:15:00,13.05,13.05,13.03,13.04,20500.0,11.3005,11.3005,11.2832,11.2918,20500.0
2009-05-11 14:20:00,13.05,13.05,13.02,13.05,28200.0,11.3005,11.3005,11.2745,11.3005,28200.0
2009-05-11 14:25:00,13.05,13.06,13.04,13.05,20200.0,11.3005,11.3091,11.2918,11.3005,20200.0
2009-05-11 14:30:00,13.06,13.09,13.04,13.08,49800.0,11.3091,11.3351,11.2918,11.3264,49800.0
2009-05-11 14:35:00,13.07,13.09,13.01,13.03,37400.0,11.3178,11.3351,11.2658,11.2832,37400.0
2009-05-11 14:40:00,13.02,13.04,13.01,13.03,21200.0,11.2745,11.2918,11.2658,11.2832,21200.0
2009-05-11 14:45:00,13.03,13.05,13.02,13.05,19700.0,11.2832,11.3005,11.2745,11.3005,19700.0
2009-05-11 14:50:00,13.06,13.07,13.04,13.04,16900.0,11.3091,11.3178,11.2918,11.2918,16900.0
2009-05-11 14:55:00,13.04,13.05,13.01,13.03,11400.0,11.2918,11.3005,11.2658,11.2832,11400.0
2009-05-11 15:00:00,13.02,13.04,12.98,12.99,20800.0,11.2745,11.2918,11.2399,11.2485,20800.0
2009-05-11 15:05:00,12.99,13.02,12.99,13.01,11200.0,11.2485,11.2745,11.2485,11.2658,11200.0
2009-05-11 15:10:00,13.02,13.05,13.01,13.02,28900.0,11.2745,11.3005,11.2658,11.2745,28900.0
2009-05-11 15:15:00,13.02,13.04,13.0,13.02,49700.0,11.2745,11.2918,11.2572,11.2745,49700.0
2009-05-11 15:20:00,13.02,13.03,12.97,12.97,20600.0,11.2745,11.2832,11.2312,11.2312,20600.0
2009-05-11 15:25:00,12.97,13.02,12.97,13.02,35700.0,11.2312,11.2745,11.2312,11.2745,35700.0
2009-05-11 15:30:00,13.02,13.02,12.98,12.98,63200.0,11.2745,11.2745,11.2399,11.2399,63200.0
2009-05-11 15:35:00,12.98,13.0,12.97,12.98,78900.0,11.2399,11.2572,11.2312,11.2399,78900.0
2009-05-11 15:40:00,12.96,13.02,12.95,12.99,107000.0,11.2225,11.2745,11.2139,11.2485,107000.0
2009-05-11 15:45:00,12.99,13.03,12.96,12.98,518700.0,11.2485,11.2832,11.2225,11.2399,518700.0
2009-05-11 15:50:00,12.97,13.01,12.94,13.01,290500.0,11.2312,11.2658,11.2052,11.2658,290500.0
2009-05-11 15:55:00,13.0,13.0,12.91,12.92,425300.0,11.2572,11.2572,11.1792,11.1879,425300.0
2009-05-12 09:30:00,13.17,13.17,12.99,13.07,18400.0,11.4044,11.4044,11.2485,11.3178,18400.0
2009-05-12 09:35:00,13.07,13.07,12.83,12.84,61900.0,11.3178,11.3178,11.11,11.1186,61900.0
2009-05-12 09:40:00,12.83,12.84,12.76,12.76,59300.0,11.11,11.1186,11.0493,11.0493,59300.0
2009-05-12 09:45:00,12.76,12.78,12.7,12.7,66200.0,11.0493,11.0667,10.9974,10.9974,66200.0
2009-05-12 09:50:00,12.69,12.69,12.61,12.69,259000.0,10.9887,10.9887,10.9195,10.9887,259000.0
2009-05-12 09:55:00,12.69,12.71,12.66,12.68,31300.0,10.9887,11.0061,10.9628,10.9801,31300.0
2009-05-12 10:00:00,12.68,12.69,12.64,12.65,47900.0,10.9801,10.9887,10.9454,10.9541,47900.0
2009-05-12 10:05:00,12.65,12.65,12.58,12.59,43600.0,10.9541,10.9541,10.8935,10.9021,43600.0
2009-05-12 10:10:00,12.58,12.58,12.5,12.5,152700.0,10.8935,10.8935,10.8242,10.8242,152700.0
2009-05-12 10:15:00,12.5,12.5,12.46,12.48,453300.0,10.8242,10.8242,10.7896,10.8069,453300.0
2009-05-12 10:20:00,12.48,12.55,12.47,12.53,367300.0,10.8069,10.8675,10.7982,10.8502,367300.0
2009-05-12 10:25:00,12.52,12.57,12.52,12.55,302200.0,10.8415,10.8848,10.8415,10.8675,302200.0
2009-05-12 10:30:00,12.54,12.55,12.5,12.5,69600.0,10.8588,10.8675,10.8242,10.8242,69600.0
2009-05-12 10:35:00,12.51,12.52,12.48,12.49,42400.0,10.8329,10.8415,10.8069,10.8155,42400.0
2009-05-12 10:40:00,12.48,12.55,12.47,12.55,58500.0,10.8069,10.8675,10.7982,10.8675,58500.0
2009-05-12 10:45:00,12.55,12.56,12.54,12.56,41500.0,10.8675,10.8762,10.8588,10.8762,41500.0
2009-05-12 10:50:00,12.56,12.56,12.51,12.51,14400.0,10.8762,10.8762,10.8329,10.8329,14400.0
2009-05-12 10:55:00,12.51,12.56,12.51,12.56,24600.0,10.8329,10.8762,10.8329,10.8762,24600.0
2009-05-12 11:00:00,12.56,12.57,12.54,12.57,19400.0,10.8762,10.8848,10.8588,10.8848,19400.0
2009-05-12 11:05:00,12.57,12.65,12.57,12.6,230800.0,10.8848,10.9541,10.8848,10.9108,230800.0
2009-05-12 11:10:00,12.6,12.6,12.57,12.59,16900.0,10.9108,10.9108,10.8848,10.9021,16900.0
2009-05-12 11:15:00,12.6,12.63,12.57,12.57,45900.0,10.9108,10.9368,10.8848,10.8848,45900.0
2009-05-12 11:20:00,12.58,12.58,12.53,12.53,9000.0,10.8935,10.8935,10.8502,10.8502,9000.0
2009-05-12 11:25:00,12.53,12.55,12.52,12.55,21600.0,10.8502,10.8675,10.8415,10.8675,21600.0
2009-05-12 11:30:00,12.55,12.56,12.53,12.55,21900.0,10.8675,10.8762,10.8502,10.8675,21900.0
2009-05-12 11:35:00,12.56,12.57,12.54,12.54,39600.0,10.8762,10.8848,10.8588,10.8588,39600.0
2009-05-12 11:40:00,12.54,12.56,12.51,12.51,6400.0,10.8588,10.8762,10.8329,10.8329,6400.0
2009-05-12 11:45:00,12.5,12.51,12.47,12.47,7900.0,10.8242,10.8329,10.7982,10.7982,7900.0
2009-05-12 11:50:00,12.46,12.48,12.43,12.43,78900.0,10.7896,10.8069,10.7636,10.7636,78900.0
2009-05-12 11:55:00,12.44,12.46,12.42,12.46,27000.0,10.7722,10.7896,10.7549,10.7896,27000.0
2009-05-12 12:00:00,12.46,12.47,12.45,12.45,50000.0,10.7896,10.7982,10.7809,10.7809,50000.0
2009-05-12 12:05:00,12.44,12.45,12.39,12.4,47500.0,10.7722,10.7809,10.729,10.7376,47500.0
2009-05-12 12:10:00,12.4,12.41,12.39,12.4,10500.0,10.7376,10.7463,10.729,10.7376,10500.0
2009-05-12 12:15:00,12.4,12.4,12.39,12.39,8800.0,10.7376,10.7376,10.729,10.729,8800.0
2009-05-12 12:20:00,12.38,12.38,12.35,12.36,239200.0,10.7203,10.7203,10.6943,10.703,239200.0
2009-05-12 12:25:00,12.37,12.4,12.37,12.4,101500.0,10.7116,10.7376,10.7116,10.7376,101500.0
2009-05-12 12:30:00,12.41,12.41,12.39,12.39,9200.0,10.7463,10.7463,10.729,10.729,9200.0
2009-05-12 12:35:00,12.38,12.38,12.35,12.36,38600.0,10.7203,10.7203,10.6943,10.703,38600.0
2009-05-12 12:40:00,12.35,12.37,12.35,12.36,93700.0,10.6943,10.7116,10.6943,10.703,93700.0
2009-05-12 12:45:00,12.36,12.37,12.35,12.37,130100.0,10.703,10.7116,10.6943,10.7116,130100.0
2009-05-12 12:50:00,12.37,12.39,12.36,12.36,67800.0,10.7116,10.729,10.703,10.703,67800.0
2009-05-12 12:55:00,12.36,12.36,12.34,12.35,21300.0,10.703,10.703,10.6857,10.6943,21300.0
2009-05-12 13:00:00,12.34,12.35,12.33,12.34,85000.0,10.6857,10.6943,10.677,10.6857,85000.0
2009-05-12 13:05:00,12.34,12.34,12.33,12.33,16900.0,10.6857,10.6857,10.677,10.677,16900.0
2009-05-12 13:10:00,12.33,12.36,12.33,12.34,25600.0,10.677,10.703,10.677,10.6857,25600.0
2009-05-12 13:15:00,12.34,12.35,12.34,12.35,19200.0,10.6857,10.6943,10.6857,10.6943,19200.0
2009-05-12 13:20:00,12.36,12.4,12.35,12.4,32900.0,10.703,10.7376,10.6943,10.7376,32900.0
2009-05-12 13:25:00,12.4,12.4,12.37,12.37,38000.0,10.7376,10.7376,10.7116,10.7116,38000.0
2009-05-12 13:30:00,12.36,12.36,12.35,12.36,36900.0,10.703,10.703,10.6943,10.703,36900.0
2009-05-12 13:35:00,12.37,12.47,12.37,12.46,250400.0,10.7116,10.7982,10.7116,10.7896,250400.0
2009-05-12 13:40:00,12.45,12.49,12.45,12.45,200200.0,10.7809,10.8155,10.7809,10.7809,200200.0
2009-05-12 13:45:00,12.43,12.45,12.42,12.44,17500.0,10.7636,10.7809,10.7549,10.7722,17500.0
2009-05-12 13:50:00,12.45,12.45,12.44,12.44,26600.0,10.7809,10.7809,10.7722,10.7722,26600.0
2009-05-12 13:55:00,12.45,12.45,12.39,12.39,31900.0,10.7809,10.7809,10.729,10.729,31900.0
2009-05-12 14:00:00,12.39,12.43,12.38,12.42,31300.0,10.729,10.7636,10.7203,10.7549,31300.0
2009-05-12 14:05:00,12.42,12.45,12.42,12.44,15000.0,10.7549,10.7809,10.7549,10.7722,15000.0
2009-05-12 14:10:00,12.44,12.44,12.43,12.43,29500.0,10.7722,10.7722,10.7636,10.7636,29500.0
2009-05-12 14:15:00,12.43,12.45,12.42,12.43,39900.0,10.7636,10.7809,10.7549,10.7636,39900.0
2009-05-12 14:20:00,12.43,12.48,12.43,12.46,88600.0,10.7636,10.8069,10.7636,10.7896,88600.0
2009-05-12 14:25:00,12.47,12.47,12.42,12.43,45600.0,10.7982,10.7982,10.7549,10.7636,45600.0
2009-05-12 14:30:00,12.42,12.44,12.41,12.43,27800.0,10.7549,10.7722,10.7463,10.7636,27800.0
2009-05-12 14:35:00,12.43,12.51,12.43,12.5,22000.0,10.7636,10.8329,10.7636,10.8242,22000.0
2009-05-12 14:40:00,12.5,12.55,12.5,12.51,68000.0,10.8242,10.8675,10.8242,10.8329,68000.0
2009-05-12 14:45:00,12.51,12.51,12.46,12.48,44000.0,10.8329,10.8329,10.7896,10.8069,44000.0
2009-05-12 14:50:00,12.47,12.56,12.47,12.55,100100.0,10.7982,10.8762,10.7982,10.8675,100100.0
2009-05-12 14:55:00,12.55,12.64,12.55,12.59,101400.0,10.8675,10.9454,10.8675,10.9021,101400.0
2009-05-12 15:00:00,12.59,12.66,12.59,12.62,81000.0,10.9021,10.9628,10.9021,10.9281,81000.0
2009-05-12 15:05:00,12.61,12.68,12.59,12.67,140200.0,10.9195,10.9801,10.9021,10.9714,140200.0
2009-05-12 15:10:00,12.67,12.67,12.56,12.59,124700.0,10.9714,10.9714,10.8762,10.9021,124700.0
2009-05-12 15:15:00,12.6,12.65,12.6,12.63,56300.0,10.9108,10.9541,10.9108,10.9368,56300.0
2009-05-12 15:20:00,12.64,12.68,12.6,12.67,89100.0,10.9454,10.9801,10.9108,10.9714,89100.0
2009-05-12 15:25:00,12.68,12.75,12.68,12.7,246000.0,10.9801,11.0407,10.9801,10.9974,246000.0
2009-05-12 15:30:00,12.7,12.71,12.62,12.62,198700.0,10.9974,11.0061,10.9281,10.9281,198700.0
2009-05-12 15:35:00,12.62,12.68,12.62,12.65,146800.0,10.9281,10.9801,10.9281,10.9541,146800.0
2009-05-12 15:40:00,12.65,12.66,12.6,12.61,312700.0,10.9541,10.9628,10.9108,10.9195,312700.0
2009-05-12 15:45:00,12.61,12.65,12.61,12.61,135900.0,10.9195,10.9541,10.9195,10.9195,135900.0
2009-05-12 15:50:00,12.61,12.64,12.58,12.59,153000.0,10.9195,10.9454,10.8935,10.9021,153000.0
2009-05-12 15:55:00,12.6,12.63,12.58,12.58,278200.0,10.9108,10.9368,10.8935,10.8935,278200.0
2009-05-13 09:30:00,12.3,12.39,12.25,12.3,47800.0,10.651,10.729,10.6077,10.651,47800.0
2009-05-13 09:35:00,12.3,12.31,12.14,12.16,285200.0,10.651,10.6597,10.5125,10.5298,285200.0
2009-05-13 09:40:00,12.15,12.21,12.13,12.17,256100.0,10.5211,10.5731,10.5038,10.5384,256100.0
2009-05-13 09:45:00,12.17,12.2,12.15,12.2,206200.0,10.5384,10.5644,10.5211,10.5644,206200.0
2009-05-13 09:50:00,12.2,12.24,12.18,12.23,95200.0,10.5644,10.5991,10.5471,10.5904,95200.0
2009-05-13 09:55:00,12.23,12.24,12.17,12.18,54700.0,10.5904,10.5991,10.5384,10.5471,54700.0
2009-05-13 10:00:00,12.17,12.17,12.07,12.09,172700.0,10.5384,10.5384,10.4519,10.4692,172700.0
2009-05-13 10:05:00,12.09,12.11,12.08,12.1,68600.0,10.4692,10.4865,10.4605,10.4778,68600.0
2009-05-13 10:10:00,12.09,12.16,12.08,12.16,88300.0,10.4692,10.5298,10.4605,10.5298,88300.0
2009-05-13 10:15:00,12.16,12.23,12.15,12.17,86100.0,10.5298,10.5904,10.5211,10.5384,86100.0
2009-05-13 10:20:00,12.18,12.2,12.13,12.18,49900.0,10.5471,10.5644,10.5038,10.5471,49900.0
2009-05-13 10:25:00,12.19,12.24,12.19,12.19,146400.0,10.5558,10.5991,10.5558,10.5558,146400.0
2009-05-13 10:30:00,12.21,12.22,12.17,12.19,31500.0,10.5731,10.5817,10.5384,10.5558,31500.0
2009-05-13 10:35:00,12.19,12.19,12.11,12.15,99300.0,10.5558,10.5558,10.4865,10.5211,99300.0
2009-05-13 10:40:00,12.14,12.14,12.11,12.12,45500.0,10.5125,10.5125,10.4865,10.4951,45500.0
2009-05-13 10:45:00,12.11,12.16,12.1,12.16,57800.0,10.4865,10.5298,10.4778,10.5298,57800.0
2009-05-13 10:50:00,12.15,12.21,12.15,12.2,28500.0,10.5211,10.5731,10.5211,10.5644,28500.0
2009-05-13 10:55:00,12.19,12.2,12.16,12.16,24200.0,10.5558,10.5644,10.5298,10.5298,24200.0
2009-05-13 11:00:00,12.15,12.15,12.12,12.15,42100.0,10.5211,10.5211,10.4951,10.5211,42100.0
2009-05-13 11:05:00,12.15,12.15,12.08,12.1,34100.0,10.5211,10.5211,10.4605,10.4778,34100.0
2009-05-13 11:10:00,12.11,12.14,12.09,12.11,22900.0,10.4865,10.5125,10.4692,10.4865,22900.0
2009-05-13 11:15:00,12.11,12.11,12.08,12.1,60500.0,10.4865,10.4865,10.4605,10.4778,60500.0
2009-05-13 11:20:00,12.11,12.15,12.11,12.13,41500.0,10.4865,10.5211,10.4865,10.5038,41500.0
2009-05-13 11:25:00,12.13,12.14,12.12,12.13,16400.0,10.5038,10.5125,10.4951,10.5038,16400.0
2009-05-13 11:30:00,12.12,12.13,12.08,12.08,29700.0,10.4951,10.5038,10.4605,10.4605,29700.0
2009-05-13 11:35:00,12.09,12.09,12.06,12.06,52800.0,10.4692,10.4692,10.4432,10.4432,52800.0
2009-05-13 11:40:00,12.06,12.07,12.05,12.05,148400.0,10.4432,10.4519,10.4345,10.4345,148400.0
2009-05-13 11:45:00,12.05,12.06,12.04,12.05,30400.0,10.4345,10.4432,10.4259,10.4345,30400.0
2009-05-13 11:50:00,12.06,12.08,12.05,12.07,165600.0,10.4432,10.4605,10.4345,10.4519,165600.0
2009-05-13 11:55:00,12.07,12.08,12.06,12.07,17900.0,10.4519,10.4605,10.4432,10.4519,17900.0
2009-05-13 12:00:00,12.06,12.08,12.05,12.06,30500.0,10.4432,10.4605,10.4345,10.4432,30500.0
2009-05-13 12:05:00,12.06,12.08,12.06,12.07,23600.0,10.4432,10.4605,10.4432,10.4519,23600.0
2009-05-13 12:10:00,12.07,12.11,12.07,12.09,22500.0,10.4519,10.4865,10.4519,10.4692,22500.0
2009-05-13 12:15:00,12.09,12.09,12.07,12.08,12000.0,10.4692,10.4692,10.4519,10.4605,12000.0
2009-05-13 12:20:00,12.08,12.09,12.07,12.08,61600.0,10.4605,10.4692,10.4519,10.4605,61600.0
2009-05-13 12:25:00,12.09,12.09,12.07,12.08,59500.0,10.4692,10.4692,10.4519,10.4605,59500.0
2009-05-13 12:30:00,12.08,12.09,12.05,12.05,13300.0,10.4605,10.4692,10.4345,10.4345,13300.0
2009-05-13 12:35:00,12.05,12.08,12.05,12.07,23900.0,10.4345,10.4605,10.4345,10.4519,23900.0
2009-05-13 12:40:00,12.07,12.07,12.06,12.06,23600.0,10.4519,10.4519,10.4432,10.4432,23600.0
2009-05-13 12:45:00,12.06,12.06,12.03,12.04,89800.0,10.4432,10.4432,10.4172,10.4259,89800.0
2009-05-13 12:50:00,12.04,12.05,12.03,12.03,19200.0,10.4259,10.4345,10.4172,10.4172,19200.0
2009-05-13 12:55:00,12.03,12.03,11.98,11.99,117300.0,10.4172,10.4172,10.3739,10.3826,117300.0
2009-05-13 13:00:00,11.98,12.0,11.96,11.98,246500.0,10.3739,10.3912,10.3566,10.3739,246500.0
2009-05-13 13:05:00,11.97,11.97,11.91,11.92,188800.0,10.3653,10.3653,10.3133,10.322,188800.0
2009-05-13 13:10:00,11.91,11.96,11.91,11.95,74100.0,10.3133,10.3566,10.3133,10.3479,74100.0
2009-05-13 13:15:00,11.95,11.97,11.95,11.96,27400.0,10.3479,10.3653,10.3479,10.3566,27400.0
2009-05-13 13:20:00,11.96,12.0,11.96,12.0,236500.0,10.3566,10.3912,10.3566,10.3912,236500.0
2009-05-13 13:25:00,11.99,12.01,11.95,11.96,184700.0,10.3826,10.3999,10.3479,10.3566,184700.0
2009-05-13 13:30:00,11.96,11.96,11.93,11.95,156000.0,10.3566,10.3566,10.3306,10.3479,156000.0
2009-05-13 13:35:00,11.95,11.97,11.94,11.97,49800.0,10.3479,10.3653,10.3393,10.3653,49800.0
2009-05-13 13:40:00,11.98,12.01,11.97,11.97,71600.0,10.3739,10.3999,10.3653,10.3653,71600.0
2009-05-13 13:45:00,11.96,11.97,11.94,11.97,71900.0,10.3566,10.3653,10.3393,10.3653,71900.0
2009-05-13 13:50:00,11.97,12.04,11.96,12.04,123800.0,10.3653,10.4259,10.3566,10.4259,123800.0
2009-05-13 13:55:00,12.04,12.04,12.02,12.04,32700.0,10.4259,10.4259,10.4086,10.4259,32700.0
2009-05-13 14:00:00,12.03,12.04,11.97,11.97,42800.0,10.4172,10.4259,10.3653,10.3653,42800.0
2009-05-13 14:05:00,11.97,11.98,11.96,11.97,30000.0,10.3653,10.3739,10.3566,10.3653,30000.0
2009-05-13 14:10:00,11.97,12.02,11.97,12.01,54700.0,10.3653,10.4086,10.3653,10.3999,54700.0
2009-05-13 14:15:00,12.0,12.01,11.95,11.96,49900.0,10.3912,10.3999,10.3479,10.3566,49900.0
2009-05-13 14:20:00,11.96,11.96,11.93,11.93,63400.0,10.3566,10.3566,10.3306,10.3306,63400.0
2009-05-13 14:25:00,11.93,12.0,11.93,11.97,45400.0,10.3306,10.3912,10.3306,10.3653,45400.0
2009-05-13 14:30:00,11.95,11.97,11.94,11.95,32500.0,10.3479,10.3653,10.3393,10.3479,32500.0
2009-05-13 14:35:00,11.95,11.96,11.94,11.95,14500.0,10.3479,10.3566,10.3393,10.3479,14500.0
2009-05-13 14:40:00,11.95,11.98,11.95,11.96,41600.0,10.3479,10.3739,10.3479,10.3566,41600.0
2009-05-13 14:45:00,11.97,11.98,11.95,11.95,23900.0,10.3653,10.3739,10.3479,10.3479,23900.0
2009-05-13 14:50:00,11.95,11.98,11.95,11.98,32300.0,10.3479,10.3739,10.3479,10.3739,32300.0
2009-05-13 14:55:00,11.97,12.03,11.97,12.02,226200.0,10.3653,10.4172,10.3653,10.4086,226200.0
2009-05-13 15:00:00,12.03,12.03,11.96,11.97,65600.0,10.4172,10.4172,10.3566,10.3653,65600.0
2009-05-13 15:05:00,11.97,11.97,11.95,11.96,67500.0,10.3653,10.3653,10.3479,10.3566,67500.0
2009-05-13 15:10:00,11.97,11.97,11.93,11.94,49800.0,10.3653,10.3653,10.3306,10.3393,49800.0
2009-05-13 15:15:00,11.93,11.97,11.92,11.97,43300.0,10.3306,10.3653,10.322,10.3653,43300.0
2009-05-13 15:20:00,11.96,12.02,11.93,12.0,68000.0,10.3566,10.4086,10.3306,10.3912,68000.0
2009-05-13 15:25:00,12.01,12.01,11.92,11.94,169800.0,10.3999,10.3999,10.322,10.3393,169800.0
2009-05-13 15:30:00,11.94,11.98,11.94,11.98,59700.0,10.3393,10.3739,10.3393,10.3739,59700.0
2009-05-13 15:35:00,12.0,12.02,11.96,11.96,254300.0,10.3912,10.4086,10.3566,10.3566,254300.0
2009-05-13 15:40:00,11.96,11.99,11.94,11.96,143500.0,10.3566,10.3826,10.3393,10.3566,143500.0
2009-05-13 15:45:00,11.96,12.02,11.96,12.0,180000.0,10.3566,10.4086,10.3566,10.3912,180000.0
2009-05-13 15:50:00,12.01,12.03,11.97,11.97,265200.0,10.3999,10.4172,10.3653,10.3653,265200.0
2009-05-13 15:55:00,11.98,11.99,11.93,11.93,383100.0,10.3739,10.3826,10.3306,10.3306,383100.0
2009-05-14 09:30:00,11.97,12.16,11.91,12.16,144700.0,10.3653,10.5298,10.3133,10.5298,144700.0
2009-05-14 09:35:00,12.17,12.26,11.99,11.99,162900.0,10.5384,10.6164,10.3826,10.3826,162900.0
2009-05-14 09:40:00,11.99,12.07,11.93,11.93,40400.0,10.3826,10.4519,10.3306,10.3306,40400.0
2009-05-14 09:45:00,11.95,11.97,11.81,11.81,115400.0,10.3479,10.3653,10.2267,10.2267,115400.0
2009-05-14 09:50:00,11.81,11.83,11.77,11.77,39500.0,10.2267,10.244,10.1921,10.1921,39500.0
2009-05-14 09:55:00,11.77,11.89,11.75,11.87,407000.0,10.1921,10.296,10.1748,10.2787,407000.0
2009-05-14 10:00:00,11.87,12.03,11.87,12.02,220100.0,10.2787,10.4172,10.2787,10.4086,220100.0
2009-05-14 10:05:00,12.01,12.09,12.0,12.0,101900.0,10.3999,10.4692,10.3912,10.3912,101900.0
2009-05-14 10:10:00,12.0,12.07,11.98,12.03,337300.0,10.3912,10.4519,10.3739,10.4172,337300.0
2009-05-14 10:15:00,12.02,12.08,12.02,12.02,182800.0,10.4086,10.4605,10.4086,10.4086,182800.0
2009-05-14 10:20:00,12.01,12.11,12.01,12.07,147600.0,10.3999,10.4865,10.3999,10.4519,147600.0
2009-05-14 10:25:00,12.08,12.08,12.03,12.03,30200.0,10.4605,10.4605,10.4172,10.4172,30200.0
2009-05-14 10:30:00,12.03,12.13,12.02,12.11,56200.0,10.4172,10.5038,10.4086,10.4865,56200.0
2009-05-14 10:35:00,12.12,12.2,12.12,12.13,60300.0,10.4951,10.5644,10.4951,10.5038,60300.0
2009-05-14 10:40:00,12.13,12.15,12.13,12.14,26200.0,10.5038,10.5211,10.5038,10.5125,26200.0
2009-05-14 10:45:00,12.13,12.15,12.1,12.11,23100.0,10.5038,10.5211,10.4778,10.4865,23100.0
2009-05-14 10:50:00,12.11,12.23,12.11,12.22,61900.0,10.4865,10.5904,10.4865,10.5817,61900.0
2009-05-14 10:55:00,12.22,12.24,12.2,12.23,42600.0,10.5817,10.5991,10.5644,10.5904,42600.0
2009-05-14 11:00:00,12.22,12.29,12.22,12.28,77000.0,10.5817,10.6424,10.5817,10.6337,77000.0
2009-05-14 11:05:00,12.29,12.37,12.29,12.32,309200.0,10.6424,10.7116,10.6424,10.6683,309200.0
2009-05-14 11:10:00,12.31,12.39,12.31,12.38,26200.0,10.6597,10.729,10.6597,10.7203,26200.0
2009-05-14 11:15:00,12.39,12.43,12.39,12.42,45200.0,10.729,10.7636,10.729,10.7549,45200.0
2009-05-14 11:20:00,12.42,12.43,12.37,12.37,88400.0,10.7549,10.7636,10.7116,10.7116,88400.0
2009-05-14 11:25:00,12.36,12.4,12.35,12.38,66300.0,10.703,10.7376,10.6943,10.7203,66300.0
2009-05-14 11:30:00,12.37,12.39,12.37,12.39,19500.0,10.7116,10.729,10.7116,10.729,19500.0
2009-05-14 11:35:00,12.38,12.38,12.35,12.36,28800.0,10.7203,10.7203,10.6943,10.703,28800.0
2009-05-14 11:40:00,12.36,12.37,12.32,12.32,22900.0,10.703,10.7116,10.6683,10.6683,22900.0
2009-05-14 11:45:00,12.31,12.32,12.27,12.31,46400.0,10.6597,10.6683,10.625,10.6597,46400.0
2009-05-14 11:50:00,12.31,12.34,12.31,12.34,13000.0,10.6597,10.6857,10.6597,10.6857,13000.0
2009-05-14 11:55:00,12.33,12.36,12.33,12.35,20400.0,10.677,10.703,10.677,10.6943,20400.0
2009-05-14 12:00:00,12.36,12.4,12.35,12.39,21000.0,10.703,10.7376,10.6943,10.729,21000.0
2009-05-14 12:05:00,12.4,12.41,12.39,12.4,15700.0,10.7376,10.7463,10.729,10.7376,15700.0
2009-05-14 12:10:00,12.4,12.45,12.4,12.44,49400.0,10.7376,10.7809,10.7376,10.7722,49400.0
2009-05-14 12:15:00,12.44,12.46,12.44,12.44,13700.0,10.7722,10.7896,10.7722,10.7722,13700.0
2009-05-14 12:20:00,12.45,12.45,12.44,12.45,13700.0,10.7809,10.7809,10.7722,10.7809,13700.0
2009-05-14 12:25:00,12.45,12.45,12.44,12.44,8300.0,10.7809,10.7809,10.7722,10.7722,8300.0
2009-05-14 12:30:00,12.45,12.49,12.45,12.47,24300.0,10.7809,10.8155,10.7809,10.7982,24300.0
2009-05-14 12:35:00,12.47,12.48,12.46,12.47,61000.0,10.7982,10.8069,10.7896,10.7982,61000.0
2009-05-14 12:40:00,12.47,12.48,12.41,12.42,73000.0,10.7982,10.8069,10.7463,10.7549,73000.0
2009-05-14 12:45:00,12.41,12.41,12.38,12.4,40500.0,10.7463,10.7463,10.7203,10.7376,40500.0
2009-05-14 12:50:00,12.41,12.44,12.4,12.43,13800.0,10.7463,10.7722,10.7376,10.7636,13800.0
2009-05-14 12:55:00,12.43,12.44,12.37,12.37,104100.0,10.7636,10.7722,10.7116,10.7116,104100.0
2009-05-14 13:00:00,12.36,12.38,12.34,12.35,55700.0,10.703,10.7203,10.6857,10.6943,55700.0
2009-05-14 13:05:00,12.35,12.36,12.35,12.36,15900.0,10.6943,10.703,10.6943,10.703,15900.0
2009-05-14 13:10:00,12.36,12.36,12.3,12.3,14000.0,10.703,10.703,10.651,10.651,14000.0
2009-05-14 13:15:00,12.29,12.29,12.27,12.27,22800.0,10.6424,10.6424,10.625,10.625,22800.0
2009-05-14 13:20:00,12.27,12.27,12.21,12.21,11000.0,10.625,10.625,10.5731,10.5731,11000.0
2009-05-14 13:25:00,12.21,12.23,12.19,12.22,53100.0,10.5731,10.5904,10.5558,10.5817,53100.0
2009-05-14 13:30:00,12.22,12.25,12.22,12.25,12700.0,10.5817,10.6077,10.5817,10.6077,12700.0
2009-05-14 13:35:00,12.26,12.3,12.26,12.3,34000.0,10.6164,10.651,10.6164,10.651,34000.0
2009-05-14 13:40:00,12.3,12.3,12.26,12.26,17100.0,10.651,10.651,10.6164,10.6164,17100.0
2009-05-14 13:45:00,12.26,12.27,12.25,12.27,11500.0,10.6164,10.625,10.6077,10.625,11500.0
2009-05-14 13:50:00,12.27,12.32,12.27,12.3,13000.0,10.625,10.6683,10.625,10.651,13000.0
2009-05-14 13:55:00,12.3,12.32,12.27,12.27,125000.0,10.651,10.6683,10.625,10.625,125000.0
2009-05-14 14:00:00,12.26,12.31,12.26,12.3,73700.0,10.6164,10.6597,10.6164,10.651,73700.0
2009-05-14 14:05:00,12.3,12.3,12.29,12.29,11000.0,10.651,10.651,10.6424,10.6424,11000.0
2009-05-14 14:10:00,12.3,12.3,12.27,12.28,22200.0,10.651,10.651,10.625,10.6337,22200.0
2009-05-14 14:15:00,12.28,12.29,12.28,12.29,5900.0,10.6337,10.6424,10.6337,10.6424,5900.0
2009-05-14 14:20:00,12.29,12.32,12.29,12.32,10200.0,10.6424,10.6683,10.6424,10.6683,10200.0
2009-05-14 14:25:00,12.31,12.31,12.27,12.27,15500.0,10.6597,10.6597,10.625,10.625,15500.0
2009-05-14 14:30:00,12.28,12.3,12.27,12.27,231400.0,10.6337,10.651,10.625,10.625,231400.0
2009-05-14 14:35:00,12.27,12.32,12.27,12.32,39600.0,10.625,10.6683,10.625,10.6683,39600.0
2009-05-14 14:40:00,12.33,12.33,12.31,12.31,17200.0,10.677,10.677,10.6597,10.6597,17200.0
2009-05-14 14:45:00,12.32,12.32,12.26,12.26,19100.0,10.6683,10.6683,10.6164,10.6164,19100.0
2009-05-14 14:50:00,12.27,12.27,12.26,12.26,3700.0,10.625,10.625,10.6164,10.6164,3700.0
2009-05-14 14:55:00,12.25,12.25,12.22,12.24,148200.0,10.6077,10.6077,10.5817,10.5991,148200.0
2009-05-14 15:00:00,12.24,12.28,12.24,12.26,67100.0,10.5991,10.6337,10.5991,10.6164,67100.0
2009-05-14 15:05:00,12.25,12.25,12.21,12.22,34000.0,10.6077,10.6077,10.5731,10.5817,34000.0
2009-05-14 15:10:00,12.22,12.23,12.21,12.21,21100.0,10.5817,10.5904,10.5731,10.5731,21100.0
2009-05-14 15:15:00,12.2,12.24,12.18,12.24,42400.0,10.5644,10.5991,10.5471,10.5991,42400.0
2009-05-14 15:20:00,12.23,12.23,12.18,12.19,49500.0,10.5904,10.5904,10.5471,10.5558,49500.0
2009-05-14 15:25:00,12.19,12.22,12.17,12.17,31600.0,10.5558,10.5817,10.5384,10.5384,31600.0
2009-05-14 15:30:00,12.17,12.17,12.1,12.1,80000.0,10.5384,10.5384,10.4778,10.4778,80000.0
2009-05-14 15:35:00,12.1,12.13,12.06,12.08,86600.0,10.4778,10.5038,10.4432,10.4605,86600.0
2009-05-14 15:40:00,12.08,12.14,12.07,12.11,103600.0,10.4605,10.5125,10.4519,10.4865,103600.0
2009-05-14 15:45:00,12.12,12.18,12.12,12.16,75800.0,10.4951,10.5471,10.4951,10.5298,75800.0
2009-05-14 15:50:00,12.16,12.18,12.15,12.15,158100.0,10.5298,10.5471,10.5211,10.5211,158100.0
2009-05-14 15:55:00,12.14,12.18,12.12,12.12,264400.0,10.5125,10.5471,10.4951,10.4951,264400.0
2009-05-15 09:30:00,12.07,12.31,12.07,12.29,58100.0,10.4519,10.6597,10.4519,10.6424,58100.0
2009-05-15 09:35:00,12.28,12.51,12.28,12.38,171300.0,10.6337,10.8329,10.6337,10.7203,171300.0
2009-05-15 09:40:00,12.39,12.4,12.28,12.37,67700.0,10.729,10.7376,10.6337,10.7116,67700.0
2009-05-15 09:45:00,12.39,12.42,12.32,12.41,85800.0,10.729,10.7549,10.6683,10.7463,85800.0
2009-05-15 09:50:00,12.4,12.49,12.38,12.48,105700.0,10.7376,10.8155,10.7203,10.8069,105700.0
2009-05-15 09:55:00,12.49,12.49,12.35,12.35,146400.0,10.8155,10.8155,10.6943,10.6943,146400.0
2009-05-15 10:00:00,12.36,12.36,12.27,12.31,202900.0,10.703,10.703,10.625,10.6597,202900.0
2009-05-15 10:05:00,12.3,12.36,12.25,12.36,381800.0,10.651,10.703,10.6077,10.703,381800.0
2009-05-15 10:10:00,12.37,12.38,12.26,12.28,43700.0,10.7116,10.7203,10.6164,10.6337,43700.0
2009-05-15 10:15:00,12.28,12.31,12.24,12.3,157300.0,10.6337,10.6597,10.5991,10.651,157300.0
2009-05-15 10:20:00,12.3,12.3,12.26,12.29,17500.0,10.651,10.651,10.6164,10.6424,17500.0
2009-05-15 10:25:00,12.29,12.36,12.29,12.32,19000.0,10.6424,10.703,10.6424,10.6683,19000.0
2009-05-15 10:30:00,12.31,12.41,12.31,12.41,26600.0,10.6597,10.7463,10.6597,10.7463,26600.0
2009-05-15 10:35:00,12.4,12.44,12.39,12.42,50900.0,10.7376,10.7722,10.729,10.7549,50900.0
2009-05-15 10:40:00,12.43,12.45,12.4,12.4,106000.0,10.7636,10.7809,10.7376,10.7376,106000.0
2009-05-15 10:45:00,12.4,12.42,12.4,12.41,25200.0,10.7376,10.7549,10.7376,10.7463,25200.0
2009-05-15 10:50:00,12.41,12.43,12.39,12.39,173800.0,10.7463,10.7636,10.729,10.729,173800.0
2009-05-15 10:55:00,12.4,12.42,12.39,12.4,86000.0,10.7376,10.7549,10.729,10.7376,86000.0
2009-05-15 11:00:00,12.39,12.41,12.37,12.39,34800.0,10.729,10.7463,10.7116,10.729,34800.0
2009-05-15 11:05:00,12.4,12.4,12.34,12.35,31600.0,10.7376,10.7376,10.6857,10.6943,31600.0
2009-05-15 11:10:00,12.35,12.37,12.33,12.37,52500.0,10.6943,10.7116,10.677,10.7116,52500.0
2009-05-15 11:15:00,12.36,12.36,12.32,12.34,42800.0,10.703,10.703,10.6683,10.6857,42800.0
2009-05-15 11:20:00,12.34,12.34,12.3,12.3,13400.0,10.6857,10.6857,10.651,10.651,13400.0
2009-05-15 11:25:00,12.3,12.32,12.3,12.31,20000.0,10.651,10.6683,10.651,10.6597,20000.0
2009-05-15 11:30:00,12.31,12.31,12.3,12.3,14800.0,10.6597,10.6597,10.651,10.651,14800.0
2009-05-15 11:35:00,12.31,12.32,12.26,12.27,42000.0,10.6597,10.6683,10.6164,10.625,42000.0
2009-05-15 11:40:00,12.26,12.26,12.23,12.23,5600.0,10.6164,10.6164,10.5904,10.5904,5600.0
2009-05-15 11:45:00,12.23,12.23,12.22,12.22,13500.0,10.5904,10.5904,10.5817,10.5817,13500.0
2009-05-15 11:50:00,12.22,12.22,12.15,12.15,73000.0,10.5817,10.5817,10.5211,10.5211,73000.0
2009-05-15 11:55:00,12.15,12.15,12.1,12.1,33000.0,10.5211,10.5211,10.4778,10.4778,33000.0
2009-05-15 12:00:00,12.09,12.12,12.08,12.11,40300.0,10.4692,10.4951,10.4605,10.4865,40300.0
2009-05-15 12:05:00,12.12,12.12,12.08,12.1,127300.0,10.4951,10.4951,10.4605,10.4778,127300.0
2009-05-15 12:10:00,12.1,12.11,12.1,12.1,10500.0,10.4778,10.4865,10.4778,10.4778,10500.0
2009-05-15 12:15:00,12.1,12.1,12.05,12.06,90400.0,10.4778,10.4778,10.4345,10.4432,90400.0
2009-05-15 12:20:00,12.06,12.09,12.06,12.09,13000.0,10.4432,10.4692,10.4432,10.4692,13000.0
2009-05-15 12:25:00,12.1,12.13,12.09,12.09,12900.0,10.4778,10.5038,10.4692,10.4692,12900.0
2009-05-15 12:30:00,12.1,12.1,12.09,12.09,10100.0,10.4778,10.4778,10.4692,10.4692,10100.0
2009-05-15 12:35:00,12.09,12.1,12.06,12.09,14400.0,10.4692,10.4778,10.4432,10.4692,14400.0
2009-05-15 12:40:00,12.08,12.09,12.08,12.08,4300.0,10.4605,10.4692,10.4605,10.4605,4300.0
2009-05-15 12:45:00,12.09,12.09,12.06,12.08,14700.0,10.4692,10.4692,10.4432,10.4605,14700.0
2009-05-15 12:50:00,12.08,12.1,12.07,12.07,13600.0,10.4605,10.4778,10.4519,10.4519,13600.0
2009-05-15 12:55:00,12.07,12.07,12.04,12.05,55200.0,10.4519,10.4519,10.4259,10.4345,55200.0
2009-05-15 13:00:00,12.06,12.06,12.04,12.04,9600.0,10.4432,10.4432,10.4259,10.4259,9600.0
2009-05-15 13:05:00,12.05,12.08,12.05,12.08,25300.0,10.4345,10.4605,10.4345,10.4605,25300.0
2009-05-15 13:10:00,12.07,12.08,12.05,12.08,90100.0,10.4519,10.4605,10.4345,10.4605,90100.0
2009-05-15 13:15:00,12.09,12.13,12.09,12.12,69900.0,10.4692,10.5038,10.4692,10.4951,69900.0
2009-05-15 13:20:00,12.11,12.11,12.1,12.1,56800.0,10.4865,10.4865,10.4778,10.4778,56800.0
2009-05-15 13:25:00,12.1,12.1,12.07,12.08,72100.0,10.4778,10.4778,10.4519,10.4605,72100.0
2009-05-15 13:30:00,12.08,12.09,12.08,12.08,5700.0,10.4605,10.4692,10.4605,10.4605,5700.0
2009-05-15 13:35:00,12.08,12.08,12.04,12.05,10500.0,10.4605,10.4605,10.4259,10.4345,10500.0
2009-05-15 13:40:00,12.05,12.08,12.04,12.05,9000.0,10.4345,10.4605,10.4259,10.4345,9000.0
2009-05-15 13:45:00,12.05,12.11,12.04,12.11,12000.0,10.4345,10.4865,10.4259,10.4865,12000.0
2009-05-15 13:50:00,12.11,12.12,12.09,12.1,15000.0,10.4865,10.4951,10.4692,10.4778,15000.0
2009-05-15 13:55:00,12.09,12.1,12.08,12.1,43200.0,10.4692,10.4778,10.4605,10.4778,43200.0
2009-05-15 14:00:00,12.09,12.1,12.08,12.09,9300.0,10.4692,10.4778,10.4605,10.4692,9300.0
2009-05-15 14:05:00,12.09,12.1,12.05,12.1,19700.0,10.4692,10.4778,10.4345,10.4778,19700.0
2009-05-15 14:10:00,12.11,12.14,12.1,12.12,60900.0,10.4865,10.5125,10.4778,10.4951,60900.0
2009-05-15 14:15:00,12.11,12.13,12.1,12.12,33200.0,10.4865,10.5038,10.4778,10.4951,33200.0
2009-05-15 14:20:00,12.12,12.17,12.11,12.16,20500.0,10.4951,10.5384,10.4865,10.5298,20500.0
2009-05-15 14:25:00,12.16,12.16,12.09,12.12,36500.0,10.5298,10.5298,10.4692,10.4951,36500.0
2009-05-15 14:30:00,12.12,12.14,12.08,12.08,12300.0,10.4951,10.5125,10.4605,10.4605,12300.0
2009-05-15 14:35:00,12.08,12.1,12.07,12.09,15800.0,10.4605,10.4778,10.4519,10.4692,15800.0
2009-05-15 14:40:00,12.09,12.1,12.02,12.03,29300.0,10.4692,10.4778,10.4086,10.4172,29300.0
2009-05-15 14:45:00,12.03,12.03,12.01,12.03,32400.0,10.4172,10.4172,10.3999,10.4172,32400.0
2009-05-15 14:50:00,12.02,12.06,12.0,12.06,51400.0,10.4086,10.4432,10.3912,10.4432,51400.0
2009-05-15 14:55:00,12.05,12.06,12.02,12.04,99500.0,10.4345,10.4432,10.4086,10.4259,99500.0
2009-05-15 15:00:00,12.03,12.03,11.99,11.99,38500.0,10.4172,10.4172,10.3826,10.3826,38500.0
2009-05-15 15:05:00,11.99,12.06,11.97,12.01,85300.0,10.3826,10.4432,10.3653,10.3999,85300.0
2009-05-15 15:10:00,12.01,12.06,12.01,12.06,40800.0,10.3999,10.4432,10.3999,10.4432,40800.0
2009-05-15 15:15:00,12.07,12.08,12.02,12.02,48200.0,10.4519,10.4605,10.4086,10.4086,48200.0
2009-05-15 15:20:00,12.01,12.1,12.01,12.1,83200.0,10.3999,10.4778,10.3999,10.4778,83200.0
2009-05-15 15:25:00,12.1,12.14,12.09,12.12,95400.0,10.4778,10.5125,10.4692,10.4951,95400.0
2009-05-15 15:30:00,12.11,12.14,12.06,12.07,71000.0,10.4865,10.5125,10.4432,10.4519,71000.0
2009-05-15 15:35:00,12.07,12.09,12.06,12.07,63800.0,10.4519,10.4692,10.4432,10.4519,63800.0
2009-05-15 15:40:00,12.06,12.1,12.05,12.1,103100.0,10.4432,10.4778,10.4345,10.4778,103100.0
2009-05-15 15:45:00,12.1,12.1,12.07,12.1,105000.0,10.4778,10.4778,10.4519,10.4778,105000.0
2009-05-15 15:50:00,12.1,12.1,12.07,12.08,243300.0,10.4778,10.4778,10.4519,10.4605,243300.0
2009-05-15 15:55:00,12.07,12.1,12.05,12.1,394600.0,10.4519,10.4778,10.4345,10.4778,394600.0
2009-05-18 09:30:00,12.31,12.6,12.31,12.42,408500.0,10.6597,10.9108,10.6597,10.7549,408500.0
2009-05-18 09:35:00,12.41,12.49,12.37,12.49,125200.0,10.7463,10.8155,10.7116,10.8155,125200.0
2009-05-18 09:40:00,12.49,12.5,12.36,12.48,96100.0,10.8155,10.8242,10.703,10.8069,96100.0
2009-05-18 09:45:00,12.5,12.54,12.48,12.52,117900.0,10.8242,10.8588,10.8069,10.8415,117900.0
2009-05-18 09:50:00,12.52,12.59,12.52,12.53,174300.0,10.8415,10.9021,10.8415,10.8502,174300.0
2009-05-18 09:55:00,12.54,12.58,12.51,12.55,176400.0,10.8588,10.8935,10.8329,10.8675,176400.0
2009-05-18 10:00:00,12.56,12.59,12.49,12.5,159800.0,10.8762,10.9021,10.8155,10.8242,159800.0
2009-05-18 10:05:00,12.5,12.56,12.47,12.51,144800.0,10.8242,10.8762,10.7982,10.8329,144800.0
2009-05-18 10:10:00,12.5,12.53,12.48,12.52,189800.0,10.8242,10.8502,10.8069,10.8415,189800.0
2009-05-18 10:15:00,12.52,12.56,12.52,12.53,79800.0,10.8415,10.8762,10.8415,10.8502,79800.0
2009-05-18 10:20:00,12.53,12.64,12.53,12.62,221700.0,10.8502,10.9454,10.8502,10.9281,221700.0
2009-05-18 10:25:00,12.62,12.66,12.61,12.64,213400.0,10.9281,10.9628,10.9195,10.9454,213400.0
2009-05-18 10:30:00,12.65,12.7,12.65,12.67,286300.0,10.9541,10.9974,10.9541,10.9714,286300.0
2009-05-18 10:35:00,12.67,12.71,12.64,12.65,85600.0,10.9714,11.0061,10.9454,10.9541,85600.0
2009-05-18 10:40:00,12.66,12.68,12.6,12.67,84800.0,10.9628,10.9801,10.9108,10.9714,84800.0
2009-05-18 10:45:00,12.67,12.73,12.67,12.73,81000.0,10.9714,11.0234,10.9714,11.0234,81000.0
2009-05-18 10:50:00,12.72,12.77,12.72,12.74,91800.0,11.0147,11.058,11.0147,11.032,91800.0
2009-05-18 10:55:00,12.74,12.76,12.72,12.73,64600.0,11.032,11.0493,11.0147,11.0234,64600.0
2009-05-18 11:00:00,12.74,12.75,12.69,12.7,64300.0,11.032,11.0407,10.9887,10.9974,64300.0
2009-05-18 11:05:00,12.71,12.73,12.68,12.71,58200.0,11.0061,11.0234,10.9801,11.0061,58200.0
2009-05-18 11:10:00,12.7,12.72,12.68,12.71,20700.0,10.9974,11.0147,10.9801,11.0061,20700.0
2009-05-18 11:15:00,12.72,12.75,12.68,12.68,66700.0,11.0147,11.0407,10.9801,10.9801,66700.0
2009-05-18 11:20:00,12.68,12.73,12.67,12.72,42700.0,10.9801,11.0234,10.9714,11.0147,42700.0
2009-05-18 11:25:00,12.72,12.74,12.72,12.73,28000.0,11.0147,11.032,11.0147,11.0234,28000.0
2009-05-18 11:30:00,12.74,12.8,12.73,12.8,422800.0,11.032,11.084,11.0234,11.084,422800.0
2009-05-18 11:35:00,12.79,12.8,12.73,12.75,88800.0,11.0753,11.084,11.0234,11.0407,88800.0
2009-05-18 11:40:00,12.75,12.76,12.73,12.75,50800.0,11.0407,11.0493,11.0234,11.0407,50800.0
2009-05-18 11:45:00,12.75,12.78,12.72,12.72,123900.0,11.0407,11.0667,11.0147,11.0147,123900.0
2009-05-18 11:50:00,12.71,12.76,12.71,12.75,81200.0,11.0061,11.0493,11.0061,11.0407,81200.0
2009-05-18 11:55:00,12.75,12.76,12.7,12.7,49600.0,11.0407,11.0493,10.9974,10.9974,49600.0
2009-05-18 12:00:00,12.71,12.74,12.69,12.7,44100.0,11.0061,11.032,10.9887,10.9974,44100.0
2009-05-18 12:05:00,12.69,12.74,12.69,12.72,50400.0,10.9887,11.032,10.9887,11.0147,50400.0
2009-05-18 12:10:00,12.72,12.73,12.7,12.72,23900.0,11.0147,11.0234,10.9974,11.0147,23900.0
2009-05-18 12:15:00,12.74,12.75,12.73,12.74,68300.0,11.032,11.0407,11.0234,11.032,68300.0
2009-05-18 12:20:00,12.73,12.78,12.71,12.78,57200.0,11.0234,11.0667,11.0061,11.0667,57200.0
2009-05-18 12:25:00,12.78,12.81,12.78,12.8,114900.0,11.0667,11.0926,11.0667,11.084,114900.0
2009-05-18 12:30:00,12.8,12.81,12.79,12.8,38100.0,11.084,11.0926,11.0753,11.084,38100.0
2009-05-18 12:35:00,12.8,12.8,12.78,12.79,22800.0,11.084,11.084,11.0667,11.0753,22800.0
2009-05-18 12:40:00,12.78,12.83,12.78,12.83,56000.0,11.0667,11.11,11.0667,11.11,56000.0
2009-05-18 12:45:00,12.83,12.85,12.82,12.85,330900.0,11.11,11.1273,11.1013,11.1273,330900.0
2009-05-18 12:50:00,12.84,12.86,12.83,12.85,216800.0,11.1186,11.1359,11.11,11.1273,216800.0
2009-05-18 12:55:00,12.84,12.86,12.82,12.86,272700.0,11.1186,11.1359,11.1013,11.1359,272700.0
2009-05-18 13:00:00,12.86,12.86,12.78,12.78,244100.0,11.1359,11.1359,11.0667,11.0667,244100.0
2009-05-18 13:05:00,12.79,12.79,12.69,12.69,292600.0,11.0753,11.0753,10.9887,10.9887,292600.0
2009-05-18 13:10:00,12.69,12.76,12.68,12.76,468900.0,10.9887,11.0493,10.9801,11.0493,468900.0
2009-05-18 13:15:00,12.76,12.76,12.72,12.74,74100.0,11.0493,11.0493,11.0147,11.032,74100.0
2009-05-18 13:20:00,12.74,12.74,12.72,12.73,43900.0,11.032,11.032,11.0147,11.0234,43900.0
2009-05-18 13:25:00,12.73,12.73,12.7,12.72,21000.0,11.0234,11.0234,10.9974,11.0147,21000.0
2009-05-18 13:30:00,12.73,12.74,12.72,12.73,79400.0,11.0234,11.032,11.0147,11.0234,79400.0
2009-05-18 13:35:00,12.72,12.74,12.71,12.74,25000.0,11.0147,11.032,11.0061,11.032,25000.0
2009-05-18 13:40:00,12.74,12.74,12.71,12.71,47900.0,11.032,11.032,11.0061,11.0061,47900.0
2009-05-18 13:45:00,12.71,12.71,12.69,12.7,75800.0,11.0061,11.0061,10.9887,10.9974,75800.0
2009-05-18 13:50:00,12.7,12.74,12.69,12.72,66000.0,10.9974,11.032,10.9887,11.0147,66000.0
2009-05-18 13:55:00,12.72,12.72,12.69,12.69,160100.0,11.0147,11.0147,10.9887,10.9887,160100.0
2009-05-18 14:00:00,12.69,12.71,12.68,12.7,35000.0,10.9887,11.0061,10.9801,10.9974,35000.0
2009-05-18 14:05:00,12.7,12.71,12.69,12.71,58800.0,10.9974,11.0061,10.9887,11.0061,58800.0
2009-05-18 14:10:00,12.71,12.74,12.7,12.7,98900.0,11.0061,11.032,10.9974,10.9974,98900.0
2009-05-18 14:15:00,12.7,12.72,12.69,12.69,55100.0,10.9974,11.0147,10.9887,10.9887,55100.0
2009-05-18 14:20:00,12.7,12.7,12.69,12.69,15100.0,10.9974,10.9974,10.9887,10.9887,15100.0
2009-05-18 14:25:00,12.69,12.7,12.64,12.67,53900.0,10.9887,10.9974,10.9454,10.9714,53900.0
2009-05-18 14:30:00,12.67,12.73,12.67,12.72,70200.0,10.9714,11.0234,10.9714,11.0147,70200.0
2009-05-18 14:35:00,12.72,12.72,12.7,12.71,50900.0,11.0147,11.0147,10.9974,11.0061,50900.0
2009-05-18 14:40:00,12.71,12.8,12.7,12.79,141100.0,11.0061,11.084,10.9974,11.0753,141100.0
2009-05-18 14:45:00,12.81,12.82,12.78,12.78,52500.0,11.0926,11.1013,11.0667,11.0667,52500.0
2009-05-18 14:50:00,12.78,12.8,12.77,12.79,42500.0,11.0667,11.084,11.058,11.0753,42500.0
2009-05-18 14:55:00,12.78,12.8,12.78,12.79,88800.0,11.0667,11.084,11.0667,11.0753,88800.0
2009-05-18 15:00:00,12.78,12.78,12.75,12.75,46000.0,11.0667,11.0667,11.0407,11.0407,46000.0
2009-05-18 15:05:00,12.75,12.81,12.75,12.78,55400.0,11.0407,11.0926,11.0407,11.0667,55400.0
2009-05-18 15:10:00,12.77,12.78,12.74,12.77,52100.0,11.058,11.0667,11.032,11.058,52100.0
2009-05-18 15:15:00,12.77,12.79,12.75,12.75,71300.0,11.058,11.0753,11.0407,11.0407,71300.0
2009-05-18 15:20:00,12.75,12.77,12.73,12.77,23400.0,11.0407,11.058,11.0234,11.058,23400.0
2009-05-18 15:25:00,12.77,12.78,12.73,12.73,43300.0,11.058,11.0667,11.0234,11.0234,43300.0
2009-05-18 15:30:00,12.73,12.79,12.71,12.79,44100.0,11.0234,11.0753,11.0061,11.0753,44100.0
2009-05-18 15:35:00,12.79,12.8,12.78,12.8,52000.0,11.0753,11.084,11.0667,11.084,52000.0
2009-05-18 15:40:00,12.8,12.81,12.77,12.8,200700.0,11.084,11.0926,11.058,11.084,200700.0
2009-05-18 15:45:00,12.8,12.83,12.79,12.83,202800.0,11.084,11.11,11.0753,11.11,202800.0
2009-05-18 15:50:00,12.83,12.84,12.81,12.82,214500.0,11.11,11.1186,11.0926,11.1013,214500.0
2009-05-18 15:55:00,12.82,12.84,12.8,12.81,298100.0,11.1013,11.1186,11.084,11.0926,298100.0
2009-05-19 09:30:00,12.78,12.82,12.66,12.72,233500.0,11.0667,11.1013,10.9628,11.0147,233500.0
2009-05-19 09:35:00,12.72,12.91,12.7,12.91,324300.0,11.0147,11.1792,10.9974,11.1792,324300.0
2009-05-19 09:40:00,12.91,12.91,12.72,12.74,216300.0,11.1792,11.1792,11.0147,11.032,216300.0
2009-05-19 09:45:00,12.74,12.75,12.69,12.73,195100.0,11.032,11.0407,10.9887,11.0234,195100.0
2009-05-19 09:50:00,12.73,12.73,12.5,12.5,311500.0,11.0234,11.0234,10.8242,10.8242,311500.0
2009-05-19 09:55:00,12.5,12.61,12.5,12.59,114800.0,10.8242,10.9195,10.8242,10.9021,114800.0
2009-05-19 10:00:00,12.58,12.59,12.53,12.56,45600.0,10.8935,10.9021,10.8502,10.8762,45600.0
2009-05-19 10:05:00,12.57,12.62,12.55,12.6,44800.0,10.8848,10.9281,10.8675,10.9108,44800.0
2009-05-19 10:10:00,12.6,12.85,12.55,12.59,77000.0,10.9108,11.1273,10.8675,10.9021,77000.0
2009-05-19 10:15:00,12.6,12.6,12.54,12.56,59300.0,10.9108,10.9108,10.8588,10.8762,59300.0
2009-05-19 10:20:00,12.57,12.63,12.55,12.61,76000.0,10.8848,10.9368,10.8675,10.9195,76000.0
2009-05-19 10:25:00,12.62,12.77,12.62,12.77,446200.0,10.9281,11.058,10.9281,11.058,446200.0
2009-05-19 10:30:00,12.77,12.8,12.73,12.73,118900.0,11.058,11.084,11.0234,11.0234,118900.0
2009-05-19 10:35:00,12.74,12.82,12.74,12.82,143700.0,11.032,11.1013,11.032,11.1013,143700.0
2009-05-19 10:40:00,12.82,12.83,12.74,12.74,221500.0,11.1013,11.11,11.032,11.032,221500.0
2009-05-19 10:45:00,12.74,12.78,12.73,12.73,154000.0,11.032,11.0667,11.0234,11.0234,154000.0
2009-05-19 10:50:00,12.73,12.78,12.73,12.77,42900.0,11.0234,11.0667,11.0234,11.058,42900.0
2009-05-19 10:55:00,12.77,12.79,12.75,12.79,76400.0,11.058,11.0753,11.0407,11.0753,76400.0
2009-05-19 11:00:00,12.79,12.85,12.79,12.82,65000.0,11.0753,11.1273,11.0753,11.1013,65000.0
2009-05-19 11:05:00,12.81,12.81,12.75,12.79,37700.0,11.0926,11.0926,11.0407,11.0753,37700.0
2009-05-19 11:10:00,12.78,12.78,12.73,12.73,79100.0,11.0667,11.0667,11.0234,11.0234,79100.0
2009-05-19 11:15:00,12.72,12.76,12.72,12.75,40000.0,11.0147,11.0493,11.0147,11.0407,40000.0
2009-05-19 11:20:00,12.75,12.76,12.71,12.71,84400.0,11.0407,11.0493,11.0061,11.0061,84400.0
2009-05-19 11:25:00,12.71,12.79,12.69,12.79,216600.0,11.0061,11.0753,10.9887,11.0753,216600.0
2009-05-19 11:30:00,12.8,12.8,12.76,12.77,39200.0,11.084,11.084,11.0493,11.058,39200.0
2009-05-19 11:35:00,12.77,12.8,12.76,12.8,132800.0,11.058,11.084,11.0493,11.084,132800.0
2009-05-19 11:40:00,12.8,12.82,12.78,12.82,103600.0,11.084,11.1013,11.0667,11.1013,103600.0
2009-05-19 11:45:00,12.82,12.82,12.77,12.8,68500.0,11.1013,11.1013,11.058,11.084,68500.0
2009-05-19 11:50:00,12.8,12.81,12.74,12.75,142400.0,11.084,11.0926,11.032,11.0407,142400.0
2009-05-19 11:55:00,12.75,12.8,12.74,12.77,90400.0,11.0407,11.084,11.032,11.058,90400.0
2009-05-19 12:00:00,12.77,12.79,12.76,12.79,112900.0,11.058,11.0753,11.0493,11.0753,112900.0
2009-05-19 12:05:00,12.79,12.8,12.77,12.79,343800.0,11.0753,11.084,11.058,11.0753,343800.0
2009-05-19 12:10:00,12.79,12.8,12.77,12.79,85300.0,11.0753,11.084,11.058,11.0753,85300.0
2009-05-19 12:15:00,12.79,12.85,12.78,12.85,62700.0,11.0753,11.1273,11.0667,11.1273,62700.0
2009-05-19 12:20:00,12.85,12.85,12.83,12.85,47100.0,11.1273,11.1273,11.11,11.1273,47100.0
2009-05-19 12:25:00,12.85,12.87,12.84,12.86,32800.0,11.1273,11.1446,11.1186,11.1359,32800.0
2009-05-19 12:30:00,12.86,12.86,12.8,12.81,38300.0,11.1359,11.1359,11.084,11.0926,38300.0
2009-05-19 12:35:00,12.81,12.81,12.78,12.8,200700.0,11.0926,11.0926,11.0667,11.084,200700.0
2009-05-19 12:40:00,12.8,12.82,12.8,12.81,27500.0,11.084,11.1013,11.084,11.0926,27500.0
2009-05-19 12:45:00,12.81,12.81,12.79,12.8,16800.0,11.0926,11.0926,11.0753,11.084,16800.0
2009-05-19 12:50:00,12.8,12.8,12.76,12.78,36100.0,11.084,11.084,11.0493,11.0667,36100.0
2009-05-19 12:55:00,12.78,12.78,12.76,12.76,17400.0,11.0667,11.0667,11.0493,11.0493,17400.0
2009-05-19 13:00:00,12.75,12.79,12.74,12.79,24100.0,11.0407,11.0753,11.032,11.0753,24100.0
2009-05-19 13:05:00,12.79,12.82,12.78,12.82,25100.0,11.0753,11.1013,11.0667,11.1013,25100.0
2009-05-19 13:10:00,12.82,12.82,12.79,12.8,18300.0,11.1013,11.1013,11.0753,11.084,18300.0
2009-05-19 13:15:00,12.8,12.84,12.79,12.84,152500.0,11.084,11.1186,11.0753,11.1186,152500.0
2009-05-19 13:20:00,12.84,12.87,12.84,12.86,83800.0,11.1186,11.1446,11.1186,11.1359,83800.0
2009-05-19 13:25:00,12.86,12.87,12.83,12.86,27500.0,11.1359,11.1446,11.11,11.1359,27500.0
2009-05-19 13:30:00,12.86,12.87,12.81,12.81,51100.0,11.1359,11.1446,11.0926,11.0926,51100.0
2009-05-19 13:35:00,12.81,12.85,12.79,12.84,77700.0,11.0926,11.1273,11.0753,11.1186,77700.0
2009-05-19 13:40:00,12.84,12.85,12.81,12.83,64100.0,11.1186,11.1273,11.0926,11.11,64100.0
2009-05-19 13:45:00,12.83,12.85,12.82,12.84,92400.0,11.11,11.1273,11.1013,11.1186,92400.0
2009-05-19 13:50:00,12.84,12.85,12.79,12.8,37900.0,11.1186,11.1273,11.0753,11.084,37900.0
2009-05-19 13:55:00,12.8,12.82,12.79,12.8,49100.0,11.084,11.1013,11.0753,11.084,49100.0
2009-05-19 14:00:00,12.8,12.81,12.75,12.76,210400.0,11.084,11.0926,11.0407,11.0493,210400.0
2009-05-19 14:05:00,12.76,12.76,12.74,12.76,336700.0,11.0493,11.0493,11.032,11.0493,336700.0
2009-05-19 14:10:00,12.76,12.76,12.73,12.73,69100.0,11.0493,11.0493,11.0234,11.0234,69100.0
2009-05-19 14:15:00,12.74,12.76,12.73,12.76,35200.0,11.032,11.0493,11.0234,11.0493,35200.0
2009-05-19 14:20:00,12.76,12.78,12.74,12.78,170100.0,11.0493,11.0667,11.032,11.0667,170100.0
2009-05-19 14:25:00,12.78,12.8,12.77,12.8,23000.0,11.0667,11.084,11.058,11.084,23000.0
2009-05-19 14:30:00,12.8,12.81,12.78,12.8,56000.0,11.084,11.0926,11.0667,11.084,56000.0
2009-05-19 14:35:00,12.8,12.81,12.79,12.8,34500.0,11.084,11.0926,11.0753,11.084,34500.0
2009-05-19 14:40:00,12.8,12.8,12.78,12.78,57900.0,11.084,11.084,11.0667,11.0667,57900.0
2009-05-19 14:45:00,12.79,12.85,12.79,12.84,182700.0,11.0753,11.1273,11.0753,11.1186,182700.0
2009-05-19 14:50:00,12.84,12.84,12.81,12.82,96400.0,11.1186,11.1186,11.0926,11.1013,96400.0
2009-05-19 14:55:00,12.83,12.83,12.8,12.81,64500.0,11.11,11.11,11.084,11.0926,64500.0
2009-05-19 15:00:00,12.81,12.82,12.79,12.82,33500.0,11.0926,11.1013,11.0753,11.1013,33500.0
2009-05-19 15:05:00,12.82,12.84,12.81,12.82,92900.0,11.1013,11.1186,11.0926,11.1013,92900.0
2009-05-19 15:10:00,12.82,12.82,12.77,12.78,29800.0,11.1013,11.1013,11.058,11.0667,29800.0
2009-05-19 15:15:00,12.79,12.8,12.78,12.79,193800.0,11.0753,11.084,11.0667,11.0753,193800.0
2009-05-19 15:20:00,12.8,12.81,12.77,12.8,60600.0,11.084,11.0926,11.058,11.084,60600.0
2009-05-19 15:25:00,12.81,12.82,12.8,12.82,85300.0,11.0926,11.1013,11.084,11.1013,85300.0
2009-05-19 15:30:00,12.82,12.83,12.72,12.72,191400.0,11.1013,11.11,11.0147,11.0147,191400.0
2009-05-19 15:35:00,12.72,12.76,12.72,12.75,174400.0,11.0147,11.0493,11.0147,11.0407,174400.0
2009-05-19 15:40:00,12.76,12.77,12.66,12.68,1140000.0,11.0493,11.058,10.9628,10.9801,1140000.0
2009-05-19 15:45:00,12.68,12.71,12.64,12.64,578600.0,10.9801,11.0061,10.9454,10.9454,578600.0
2009-05-19 15:50:00,12.65,12.69,12.64,12.66,204000.0,10.9541,10.9887,10.9454,10.9628,204000.0
2009-05-19 15:55:00,12.67,12.68,12.64,12.67,339300.0,10.9714,10.9801,10.9454,10.9714,339300.0
2009-05-20 09:30:00,12.79,12.9,12.75,12.83,144800.0,11.0753,11.1706,11.0407,11.11,144800.0
2009-05-20 09:35:00,12.83,12.84,12.68,12.7,135700.0,11.11,11.1186,10.9801,10.9974,135700.0
2009-05-20 09:40:00,12.7,12.85,12.69,12.82,77800.0,10.9974,11.1273,10.9887,11.1013,77800.0
2009-05-20 09:45:00,12.82,12.88,12.78,12.84,176200.0,11.1013,11.1533,11.0667,11.1186,176200.0
2009-05-20 09:50:00,12.86,12.93,12.85,12.92,106200.0,11.1359,11.1966,11.1273,11.1879,106200.0
2009-05-20 09:55:00,12.91,12.94,12.87,12.92,43200.0,11.1792,11.2052,11.1446,11.1879,43200.0
2009-05-20 10:00:00,12.93,13.03,12.93,13.02,89800.0,11.1966,11.2832,11.1966,11.2745,89800.0
2009-05-20 10:05:00,13.02,13.07,13.02,13.03,45100.0,11.2745,11.3178,11.2745,11.2832,45100.0
2009-05-20 10:10:00,13.03,13.03,12.96,12.97,76800.0,11.2832,11.2832,11.2225,11.2312,76800.0
2009-05-20 10:15:00,12.96,13.01,12.95,12.99,198500.0,11.2225,11.2658,11.2139,11.2485,198500.0
2009-05-20 10:20:00,12.99,13.03,12.99,13.03,82800.0,11.2485,11.2832,11.2485,11.2832,82800.0
2009-05-20 10:25:00,13.04,13.04,13.0,13.0,53800.0,11.2918,11.2918,11.2572,11.2572,53800.0
2009-05-20 10:30:00,13.01,13.04,13.0,13.01,50600.0,11.2658,11.2918,11.2572,11.2658,50600.0
2009-05-20 10:35:00,13.0,13.0,12.99,12.99,24500.0,11.2572,11.2572,11.2485,11.2485,24500.0
2009-05-20 10:40:00,12.98,13.0,12.98,12.98,24200.0,11.2399,11.2572,11.2399,11.2399,24200.0
2009-05-20 10:45:00,12.98,12.98,12.9,12.94,77600.0,11.2399,11.2399,11.1706,11.2052,77600.0
2009-05-20 10:50:00,12.94,12.94,12.85,12.85,43100.0,11.2052,11.2052,11.1273,11.1273,43100.0
2009-05-20 10:55:00,12.85,12.86,12.8,12.8,91700.0,11.1273,11.1359,11.084,11.084,91700.0
2009-05-20 11:00:00,12.8,12.85,12.79,12.84,52400.0,11.084,11.1273,11.0753,11.1186,52400.0
2009-05-20 11:05:00,12.83,12.85,12.78,12.78,56800.0,11.11,11.1273,11.0667,11.0667,56800.0
2009-05-20 11:10:00,12.78,12.79,12.75,12.79,51900.0,11.0667,11.0753,11.0407,11.0753,51900.0
2009-05-20 11:15:00,12.8,12.8,12.73,12.75,47100.0,11.084,11.084,11.0234,11.0407,47100.0
2009-05-20 11:20:00,12.75,12.76,12.7,12.71,52600.0,11.0407,11.0493,10.9974,11.0061,52600.0
2009-05-20 11:25:00,12.71,12.73,12.69,12.72,106400.0,11.0061,11.0234,10.9887,11.0147,106400.0
2009-05-20 11:30:00,12.73,12.76,12.72,12.75,80200.0,11.0234,11.0493,11.0147,11.0407,80200.0
2009-05-20 11:35:00,12.76,12.78,12.75,12.75,12200.0,11.0493,11.0667,11.0407,11.0407,12200.0
2009-05-20 11:40:00,12.75,12.77,12.75,12.77,12300.0,11.0407,11.058,11.0407,11.058,12300.0
2009-05-20 11:45:00,12.77,12.77,12.7,12.7,15000.0,11.058,11.058,10.9974,10.9974,15000.0
2009-05-20 11:50:00,12.7,12.7,12.57,12.62,247000.0,10.9974,10.9974,10.8848,10.9281,247000.0
2009-05-20 11:55:00,12.62,12.66,12.59,12.59,104800.0,10.9281,10.9628,10.9021,10.9021,104800.0
2009-05-20 12:00:00,12.59,12.6,12.58,12.59,49800.0,10.9021,10.9108,10.8935,10.9021,49800.0
2009-05-20 12:05:00,12.6,12.66,12.6,12.61,75500.0,10.9108,10.9628,10.9108,10.9195,75500.0
2009-05-20 12:10:00,12.61,12.64,12.6,12.64,55400.0,10.9195,10.9454,10.9108,10.9454,55400.0
2009-05-20 12:15:00,12.64,12.64,12.61,12.62,24200.0,10.9454,10.9454,10.9195,10.9281,24200.0
2009-05-20 12:20:00,12.62,12.63,12.6,12.6,11500.0,10.9281,10.9368,10.9108,10.9108,11500.0
2009-05-20 12:25:00,12.6,12.62,12.58,12.61,20900.0,10.9108,10.9281,10.8935,10.9195,20900.0
2009-05-20 12:30:00,12.6,12.61,12.51,12.51,15800.0,10.9108,10.9195,10.8329,10.8329,15800.0
2009-05-20 12:35:00,12.51,12.52,12.49,12.52,29200.0,10.8329,10.8415,10.8155,10.8415,29200.0
2009-05-20 12:40:00,12.52,12.56,12.51,12.56,62700.0,10.8415,10.8762,10.8329,10.8762,62700.0
2009-05-20 12:45:00,12.55,12.57,12.55,12.57,20700.0,10.8675,10.8848,10.8675,10.8848,20700.0
2009-05-20 12:50:00,12.57,12.57,12.51,12.54,52300.0,10.8848,10.8848,10.8329,10.8588,52300.0
2009-05-20 12:55:00,12.55,12.56,12.47,12.47,80600.0,10.8675,10.8762,10.7982,10.7982,80600.0
2009-05-20 13:00:00,12.46,12.5,12.45,12.47,56700.0,10.7896,10.8242,10.7809,10.7982,56700.0
2009-05-20 13:05:00,12.47,12.5,12.45,12.47,23300.0,10.7982,10.8242,10.7809,10.7982,23300.0
2009-05-20 13:10:00,12.47,12.48,12.42,12.43,484800.0,10.7982,10.8069,10.7549,10.7636,484800.0
2009-05-20 13:15:00,12.43,12.43,12.4,12.41,142900.0,10.7636,10.7636,10.7376,10.7463,142900.0
2009-05-20 13:20:00,12.4,12.4,12.35,12.39,248800.0,10.7376,10.7376,10.6943,10.729,248800.0
2009-05-20 13:25:00,12.39,12.43,12.34,12.43,405700.0,10.729,10.7636,10.6857,10.7636,405700.0
2009-05-20 13:30:00,12.43,12.43,12.4,12.4,57300.0,10.7636,10.7636,10.7376,10.7376,57300.0
2009-05-20 13:35:00,12.4,12.48,12.4,12.48,146800.0,10.7376,10.8069,10.7376,10.8069,146800.0
2009-05-20 13:40:00,12.47,12.55,12.47,12.51,68600.0,10.7982,10.8675,10.7982,10.8329,68600.0
2009-05-20 13:45:00,12.51,12.54,12.51,12.54,174500.0,10.8329,10.8588,10.8329,10.8588,174500.0
2009-05-20 13:50:00,12.53,12.56,12.53,12.56,31700.0,10.8502,10.8762,10.8502,10.8762,31700.0
2009-05-20 13:55:00,12.55,12.55,12.53,12.54,11200.0,10.8675,10.8675,10.8502,10.8588,11200.0
2009-05-20 14:00:00,12.54,12.54,12.41,12.49,528800.0,10.8588,10.8588,10.7463,10.8155,528800.0
2009-05-20 14:05:00,12.48,12.55,12.46,12.51,151700.0,10.8069,10.8675,10.7896,10.8329,151700.0
2009-05-20 14:10:00,12.51,12.54,12.48,12.49,30600.0,10.8329,10.8588,10.8069,10.8155,30600.0
2009-05-20 14:15:00,12.49,12.57,12.48,12.57,30400.0,10.8155,10.8848,10.8069,10.8848,30400.0
2009-05-20 14:20:00,12.58,12.64,12.57,12.64,227800.0,10.8935,10.9454,10.8848,10.9454,227800.0
2009-05-20 14:25:00,12.63,12.64,12.58,12.59,35700.0,10.9368,10.9454,10.8935,10.9021,35700.0
2009-05-20 14:30:00,12.58,12.58,12.47,12.52,36600.0,10.8935,10.8935,10.7982,10.8415,36600.0
2009-05-20 14:35:00,12.52,12.55,12.51,12.54,20900.0,10.8415,10.8675,10.8329,10.8588,20900.0
2009-05-20 14:40:00,12.54,12.61,12.54,12.59,42100.0,10.8588,10.9195,10.8588,10.9021,42100.0
2009-05-20 14:45:00,12.6,12.6,12.57,12.58,34800.0,10.9108,10.9108,10.8848,10.8935,34800.0
2009-05-20 14:50:00,12.58,12.61,12.54,12.6,26400.0,10.8935,10.9195,10.8588,10.9108,26400.0
2009-05-20 14:55:00,12.6,12.61,12.55,12.57,81200.0,10.9108,10.9195,10.8675,10.8848,81200.0
2009-05-20 15:00:00,12.56,12.57,12.5,12.51,58000.0,10.8762,10.8848,10.8242,10.8329,58000.0
2009-05-20 15:05:00,12.51,12.55,12.47,12.47,17900.0,10.8329,10.8675,10.7982,10.7982,17900.0
2009-05-20 15:10:00,12.47,12.49,12.44,12.45,32400.0,10.7982,10.8155,10.7722,10.7809,32400.0
2009-05-20 15:15:00,12.45,12.47,12.42,12.47,32600.0,10.7809,10.7982,10.7549,10.7982,32600.0
2009-05-20 15:20:00,12.47,12.47,12.37,12.38,107200.0,10.7982,10.7982,10.7116,10.7203,107200.0
2009-05-20 15:25:00,12.37,12.42,12.37,12.39,51200.0,10.7116,10.7549,10.7116,10.729,51200.0
2009-05-20 15:30:00,12.39,12.39,12.34,12.36,132500.0,10.729,10.729,10.6857,10.703,132500.0
2009-05-20 15:35:00,12.36,12.42,12.35,12.36,87400.0,10.703,10.7549,10.6943,10.703,87400.0
2009-05-20 15:40:00,12.36,12.38,12.25,12.28,184500.0,10.703,10.7203,10.6077,10.6337,184500.0
2009-05-20 15:45:00,12.27,12.3,12.27,12.28,206800.0,10.625,10.651,10.625,10.6337,206800.0
2009-05-20 15:50:00,12.28,12.31,12.26,12.3,403400.0,10.6337,10.6597,10.6164,10.651,403400.0
2009-05-20 15:55:00,12.3,12.32,12.27,12.29,705300.0,10.651,10.6683,10.625,10.6424,705300.0
2009-05-21 09:30:00,12.16,12.17,12.05,12.06,75300.0,10.5298,10.5384,10.4345,10.4432,75300.0
2009-05-21 09:35:00,12.06,12.13,12.01,12.07,439800.0,10.4432,10.5038,10.3999,10.4519,439800.0
2009-05-21 09:40:00,12.06,12.1,12.0,12.1,99200.0,10.4432,10.4778,10.3912,10.4778,99200.0
2009-05-21 09:45:00,12.11,12.22,12.11,12.17,318000.0,10.4865,10.5817,10.4865,10.5384,318000.0
2009-05-21 09:50:00,12.17,12.25,12.15,12.16,47100.0,10.5384,10.6077,10.5211,10.5298,47100.0
2009-05-21 09:55:00,12.16,12.17,12.07,12.07,43100.0,10.5298,10.5384,10.4519,10.4519,43100.0
2009-05-21 10:00:00,12.07,12.16,12.07,12.08,67500.0,10.4519,10.5298,10.4519,10.4605,67500.0
2009-05-21 10:05:00,12.08,12.16,12.08,12.16,222400.0,10.4605,10.5298,10.4605,10.5298,222400.0
2009-05-21 10:10:00,12.15,12.16,12.09,12.1,57700.0,10.5211,10.5298,10.4692,10.4778,57700.0
2009-05-21 10:15:00,12.1,12.14,12.04,12.05,22500.0,10.4778,10.5125,10.4259,10.4345,22500.0
2009-05-21 10:20:00,12.05,12.06,12.0,12.0,49400.0,10.4345,10.4432,10.3912,10.3912,49400.0
2009-05-21 10:25:00,12.01,12.02,11.99,12.0,116100.0,10.3999,10.4086,10.3826,10.3912,116100.0
2009-05-21 10:30:00,12.0,12.02,11.99,12.01,22300.0,10.3912,10.4086,10.3826,10.3999,22300.0
2009-05-21 10:35:00,12.01,12.03,11.99,12.01,10400.0,10.3999,10.4172,10.3826,10.3999,10400.0
2009-05-21 10:40:00,12.01,12.06,12.01,12.04,41200.0,10.3999,10.4432,10.3999,10.4259,41200.0
2009-05-21 10:45:00,12.04,12.05,12.03,12.03,29300.0,10.4259,10.4345,10.4172,10.4172,29300.0
2009-05-21 10:50:00,12.03,12.04,12.0,12.0,84800.0,10.4172,10.4259,10.3912,10.3912,84800.0
2009-05-21 10:55:00,12.0,12.0,11.96,11.97,58900.0,10.3912,10.3912,10.3566,10.3653,58900.0
2009-05-21 11:00:00,11.96,11.97,11.92,11.93,61000.0,10.3566,10.3653,10.322,10.3306,61000.0
2009-05-21 11:05:00,11.93,11.93,11.9,11.9,26700.0,10.3306,10.3306,10.3046,10.3046,26700.0
2009-05-21 11:10:00,11.89,11.95,11.89,11.95,16000.0,10.296,10.3479,10.296,10.3479,16000.0
2009-05-21 11:15:00,11.95,11.99,11.95,11.99,25700.0,10.3479,10.3826,10.3479,10.3826,25700.0
2009-05-21 11:20:00,11.98,11.99,11.97,11.98,58100.0,10.3739,10.3826,10.3653,10.3739,58100.0
2009-05-21 11:25:00,11.99,11.99,11.97,11.98,6000.0,10.3826,10.3826,10.3653,10.3739,6000.0
2009-05-21 11:30:00,11.98,11.99,11.97,11.98,34500.0,10.3739,10.3826,10.3653,10.3739,34500.0
2009-05-21 11:35:00,11.99,12.04,11.99,12.03,22100.0,10.3826,10.4259,10.3826,10.4172,22100.0
2009-05-21 11:40:00,12.03,12.04,12.02,12.04,14900.0,10.4172,10.4259,10.4086,10.4259,14900.0
2009-05-21 11:45:00,12.04,12.06,12.03,12.05,36200.0,10.4259,10.4432,10.4172,10.4345,36200.0
2009-05-21 11:50:00,12.06,12.06,12.04,12.05,15000.0,10.4432,10.4432,10.4259,10.4345,15000.0
2009-05-21 11:55:00,12.06,12.12,12.06,12.1,16600.0,10.4432,10.4951,10.4432,10.4778,16600.0
2009-05-21 12:00:00,12.11,12.13,12.1,12.1,7900.0,10.4865,10.5038,10.4778,10.4778,7900.0
2009-05-21 12:05:00,12.1,12.1,12.07,12.08,59000.0,10.4778,10.4778,10.4519,10.4605,59000.0
2009-05-21 12:10:00,12.08,12.09,12.07,12.07,5800.0,10.4605,10.4692,10.4519,10.4519,5800.0
2009-05-21 12:15:00,12.05,12.06,12.03,12.03,31900.0,10.4345,10.4432,10.4172,10.4172,31900.0
2009-05-21 12:20:00,12.02,12.03,12.0,12.02,10400.0,10.4086,10.4172,10.3912,10.4086,10400.0
2009-05-21 12:25:00,12.02,12.02,12.0,12.0,5300.0,10.4086,10.4086,10.3912,10.3912,5300.0
2009-05-21 12:30:00,12.01,12.06,12.01,12.06,122100.0,10.3999,10.4432,10.3999,10.4432,122100.0
2009-05-21 12:35:00,12.05,12.1,12.04,12.1,13000.0,10.4345,10.4778,10.4259,10.4778,13000.0
2009-05-21 12:40:00,12.09,12.09,12.05,12.07,15200.0,10.4692,10.4692,10.4345,10.4519,15200.0
2009-05-21 12:45:00,12.07,12.07,12.02,12.07,14000.0,10.4519,10.4519,10.4086,10.4519,14000.0
2009-05-21 12:50:00,12.08,12.09,12.01,12.01,40400.0,10.4605,10.4692,10.3999,10.3999,40400.0
2009-05-21 12:55:00,12.01,12.07,12.01,12.05,38700.0,10.3999,10.4519,10.3999,10.4345,38700.0
2009-05-21 13:00:00,12.04,12.09,12.03,12.05,16500.0,10.4259,10.4692,10.4172,10.4345,16500.0
2009-05-21 13:05:00,12.04,12.04,12.01,12.01,6600.0,10.4259,10.4259,10.3999,10.3999,6600.0
2009-05-21 13:10:00,12.02,12.02,12.01,12.02,12700.0,10.4086,10.4086,10.3999,10.4086,12700.0
2009-05-21 13:15:00,12.01,12.02,11.98,11.98,17400.0,10.3999,10.4086,10.3739,10.3739,17400.0
2009-05-21 13:20:00,11.98,11.99,11.95,11.96,43100.0,10.3739,10.3826,10.3479,10.3566,43100.0
2009-05-21 13:25:00,11.95,11.96,11.94,11.96,11900.0,10.3479,10.3566,10.3393,10.3566,11900.0
2009-05-21 13:30:00,11.95,11.96,11.95,11.96,2200.0,10.3479,10.3566,10.3479,10.3566,2200.0
2009-05-21 13:35:00,11.95,11.96,11.93,11.93,19400.0,10.3479,10.3566,10.3306,10.3306,19400.0
2009-05-21 13:40:00,11.94,11.94,11.91,11.92,63800.0,10.3393,10.3393,10.3133,10.322,63800.0
2009-05-21 13:45:00,11.93,11.98,11.93,11.95,41200.0,10.3306,10.3739,10.3306,10.3479,41200.0
2009-05-21 13:50:00,11.94,11.94,11.91,11.91,44300.0,10.3393,10.3393,10.3133,10.3133,44300.0
2009-05-21 13:55:00,11.91,11.95,11.91,11.91,25100.0,10.3133,10.3479,10.3133,10.3133,25100.0
2009-05-21 14:00:00,11.91,11.94,11.89,11.9,22800.0,10.3133,10.3393,10.296,10.3046,22800.0
2009-05-21 14:05:00,11.89,11.9,11.85,11.88,35300.0,10.296,10.3046,10.2613,10.2873,35300.0
2009-05-21 14:10:00,11.87,11.88,11.83,11.84,28000.0,10.2787,10.2873,10.244,10.2527,28000.0
2009-05-21 14:15:00,11.84,11.85,11.83,11.85,59100.0,10.2527,10.2613,10.244,10.2613,59100.0
2009-05-21 14:20:00,11.85,11.86,11.83,11.84,11100.0,10.2613,10.27,10.244,10.2527,11100.0
2009-05-21 14:25:00,11.84,11.86,11.84,11.86,10200.0,10.2527,10.27,10.2527,10.27,10200.0
2009-05-21 14:30:00,11.86,11.86,11.83,11.86,248100.0,10.27,10.27,10.244,10.27,248100.0
2009-05-21 14:35:00,11.86,11.86,11.83,11.83,27200.0,10.27,10.27,10.244,10.244,27200.0
2009-05-21 14:40:00,11.83,11.84,11.8,11.81,99700.0,10.244,10.2527,10.218,10.2267,99700.0
2009-05-21 14:45:00,11.81,11.82,11.8,11.81,42100.0,10.2267,10.2354,10.218,10.2267,42100.0
2009-05-21 14:50:00,11.81,11.81,11.8,11.8,40600.0,10.2267,10.2267,10.218,10.218,40600.0
2009-05-21 14:55:00,11.8,11.84,11.79,11.84,116400.0,10.218,10.2527,10.2094,10.2527,116400.0
2009-05-21 15:00:00,11.85,11.88,11.83,11.86,20700.0,10.2613,10.2873,10.244,10.27,20700.0
2009-05-21 15:05:00,11.87,11.87,11.82,11.82,23300.0,10.2787,10.2787,10.2354,10.2354,23300.0
2009-05-21 15:10:00,11.82,11.84,11.82,11.84,17300.0,10.2354,10.2527,10.2354,10.2527,17300.0
2009-05-21 15:15:00,11.83,11.87,11.83,11.87,7200.0,10.244,10.2787,10.244,10.2787,7200.0
2009-05-21 15:20:00,11.86,11.87,11.83,11.85,28500.0,10.27,10.2787,10.244,10.2613,28500.0
2009-05-21 15:25:00,11.85,11.85,11.8,11.83,85900.0,10.2613,10.2613,10.218,10.244,85900.0
2009-05-21 15:30:00,11.83,11.92,11.83,11.88,71600.0,10.244,10.322,10.244,10.2873,71600.0
2009-05-21 15:35:00,11.88,11.93,11.88,11.89,147600.0,10.2873,10.3306,10.2873,10.296,147600.0
2009-05-21 15:40:00,11.89,11.91,11.85,11.91,68800.0,10.296,10.3133,10.2613,10.3133,68800.0
2009-05-21 15:45:00,11.91,11.97,11.9,11.9,179800.0,10.3133,10.3653,10.3046,10.3046,179800.0
2009-05-21 15:50:00,11.91,11.97,11.9,11.95,174700.0,10.3133,10.3653,10.3046,10.3479,174700.0
2009-05-21 15:55:00,11.95,11.97,11.94,11.97,119100.0,10.3479,10.3653,10.3393,10.3653,119100.0
2009-05-22 09:30:00,11.93,12.03,11.93,11.95,224600.0,10.3306,10.4172,10.3306,10.3479,224600.0
2009-05-22 09:35:00,11.95,11.96,11.8,11.8,694700.0,10.3479,10.3566,10.218,10.218,694700.0
2009-05-22 09:40:00,11.8,11.81,11.71,11.73,405200.0,10.218,10.2267,10.1401,10.1574,405200.0
2009-05-22 09:45:00,11.73,11.74,11.67,11.73,202300.0,10.1574,10.1661,10.1055,10.1574,202300.0
2009-05-22 09:50:00,11.72,11.72,11.62,11.68,182200.0,10.1488,10.1488,10.0622,10.1141,182200.0
2009-05-22 09:55:00,11.68,11.74,11.68,11.74,81500.0,10.1141,10.1661,10.1141,10.1661,81500.0
2009-05-22 10:00:00,11.74,11.8,11.72,11.8,73700.0,10.1661,10.218,10.1488,10.218,73700.0
2009-05-22 10:05:00,11.82,11.85,11.78,11.78,66600.0,10.2354,10.2613,10.2007,10.2007,66600.0
2009-05-22 10:10:00,11.78,11.83,11.77,11.83,307800.0,10.2007,10.244,10.1921,10.244,307800.0
2009-05-22 10:15:00,11.83,11.93,11.82,11.92,174100.0,10.244,10.3306,10.2354,10.322,174100.0
2009-05-22 10:20:00,11.92,11.99,11.91,11.96,243000.0,10.322,10.3826,10.3133,10.3566,243000.0
2009-05-22 10:25:00,11.96,12.0,11.94,11.95,79300.0,10.3566,10.3912,10.3393,10.3479,79300.0
2009-05-22 10:30:00,11.94,11.94,11.87,11.87,229000.0,10.3393,10.3393,10.2787,10.2787,229000.0
2009-05-22 10:35:00,11.86,11.86,11.82,11.82,144800.0,10.27,10.27,10.2354,10.2354,144800.0
2009-05-22 10:40:00,11.81,11.92,11.8,11.92,123900.0,10.2267,10.322,10.218,10.322,123900.0
2009-05-22 10:45:00,11.92,11.94,11.9,11.91,5700.0,10.322,10.3393,10.3046,10.3133,5700.0
2009-05-22 10:50:00,11.92,11.95,11.91,11.95,131200.0,10.322,10.3479,10.3133,10.3479,131200.0
2009-05-22 10:55:00,11.95,11.95,11.94,11.95,71200.0,10.3479,10.3479,10.3393,10.3479,71200.0
2009-05-22 11:00:00,11.95,11.95,11.94,11.94,133800.0,10.3479,10.3479,10.3393,10.3393,133800.0
2009-05-22 11:05:00,11.95,12.0,11.94,12.0,61400.0,10.3479,10.3912,10.3393,10.3912,61400.0
2009-05-22 11:10:00,12.0,12.04,12.0,12.03,177800.0,10.3912,10.4259,10.3912,10.4172,177800.0
2009-05-22 11:15:00,12.03,12.04,12.02,12.04,141500.0,10.4172,10.4259,10.4086,10.4259,141500.0
2009-05-22 11:20:00,12.04,12.04,12.02,12.02,139200.0,10.4259,10.4259,10.4086,10.4086,139200.0
2009-05-22 11:25:00,12.01,12.02,11.98,12.0,124200.0,10.3999,10.4086,10.3739,10.3912,124200.0
2009-05-22 11:30:00,12.0,12.03,12.0,12.03,177200.0,10.3912,10.4172,10.3912,10.4172,177200.0
2009-05-22 11:35:00,12.03,12.03,12.0,12.0,104700.0,10.4172,10.4172,10.3912,10.3912,104700.0
2009-05-22 11:40:00,12.01,12.02,12.01,12.02,48100.0,10.3999,10.4086,10.3999,10.4086,48100.0
2009-05-22 11:45:00,12.02,12.02,12.01,12.01,4000.0,10.4086,10.4086,10.3999,10.3999,4000.0
2009-05-22 11:50:00,12.01,12.02,11.95,11.96,60600.0,10.3999,10.4086,10.3479,10.3566,60600.0
2009-05-22 11:55:00,11.96,11.97,11.95,11.97,6400.0,10.3566,10.3653,10.3479,10.3653,6400.0
2009-05-22 12:00:00,11.98,12.0,11.98,12.0,25500.0,10.3739,10.3912,10.3739,10.3912,25500.0
2009-05-22 12:05:00,11.99,11.99,11.98,11.99,2200.0,10.3826,10.3826,10.3739,10.3826,2200.0
2009-05-22 12:10:00,12.01,12.02,11.99,11.99,10800.0,10.3999,10.4086,10.3826,10.3826,10800.0
2009-05-22 12:15:00,11.99,12.0,11.97,11.99,12300.0,10.3826,10.3912,10.3653,10.3826,12300.0
2009-05-22 12:20:00,11.98,11.99,11.95,11.96,7000.0,10.3739,10.3826,10.3479,10.3566,7000.0
2009-05-22 12:25:00,11.96,11.97,11.92,11.94,3700.0,10.3566,10.3653,10.322,10.3393,3700.0
2009-05-22 12:30:00,11.93,11.93,11.9,11.91,54600.0,10.3306,10.3306,10.3046,10.3133,54600.0
2009-05-22 12:35:00,11.91,11.93,11.91,11.92,62400.0,10.3133,10.3306,10.3133,10.322,62400.0
2009-05-22 12:40:00,11.93,11.96,11.93,11.96,11100.0,10.3306,10.3566,10.3306,10.3566,11100.0
2009-05-22 12:45:00,11.96,11.96,11.95,11.95,1600.0,10.3566,10.3566,10.3479,10.3479,1600.0
2009-05-22 12:50:00,11.95,11.97,11.94,11.97,5700.0,10.3479,10.3653,10.3393,10.3653,5700.0
2009-05-22 12:55:00,11.98,11.99,11.97,11.99,2600.0,10.3739,10.3826,10.3653,10.3826,2600.0
2009-05-22 13:00:00,12.0,12.01,11.99,11.99,3900.0,10.3912,10.3999,10.3826,10.3826,3900.0
2009-05-22 13:05:00,11.99,11.99,11.98,11.98,26600.0,10.3826,10.3826,10.3739,10.3739,26600.0
2009-05-22 13:10:00,11.98,11.98,11.95,11.97,5200.0,10.3739,10.3739,10.3479,10.3653,5200.0
2009-05-22 13:15:00,11.97,11.97,11.97,11.97,2000.0,10.3653,10.3653,10.3653,10.3653,2000.0
2009-05-22 13:20:00,11.97,11.98,11.97,11.98,4400.0,10.3653,10.3739,10.3653,10.3739,4400.0
2009-05-22 13:25:00,11.98,11.99,11.96,11.96,3100.0,10.3739,10.3826,10.3566,10.3566,3100.0
2009-05-22 13:30:00,11.95,11.95,11.9,11.91,9200.0,10.3479,10.3479,10.3046,10.3133,9200.0
2009-05-22 13:35:00,11.92,11.92,11.91,11.92,6900.0,10.322,10.322,10.3133,10.322,6900.0
2009-05-22 13:40:00,11.92,11.93,11.92,11.93,600.0,10.322,10.3306,10.322,10.3306,600.0
2009-05-22 13:45:00,11.94,11.97,11.94,11.95,2200.0,10.3393,10.3653,10.3393,10.3479,2200.0
2009-05-22 13:50:00,11.96,11.97,11.96,11.96,4600.0,10.3566,10.3653,10.3566,10.3566,4600.0
2009-05-22 13:55:00,11.96,11.96,11.93,11.96,5700.0,10.3566,10.3566,10.3306,10.3566,5700.0
2009-05-22 14:00:00,11.97,11.99,11.97,11.97,15300.0,10.3653,10.3826,10.3653,10.3653,15300.0
2009-05-22 14:05:00,11.96,11.97,11.95,11.95,2000.0,10.3566,10.3653,10.3479,10.3479,2000.0
2009-05-22 14:10:00,11.95,11.97,11.95,11.96,16900.0,10.3479,10.3653,10.3479,10.3566,16900.0
2009-05-22 14:15:00,11.96,11.97,11.95,11.97,13300.0,10.3566,10.3653,10.3479,10.3653,13300.0
2009-05-22 14:20:00,11.97,11.98,11.96,11.98,12100.0,10.3653,10.3739,10.3566,10.3739,12100.0
2009-05-22 14:25:00,11.98,11.98,11.97,11.98,16300.0,10.3739,10.3739,10.3653,10.3739,16300.0
2009-05-22 14:30:00,11.97,11.98,11.95,11.96,45800.0,10.3653,10.3739,10.3479,10.3566,45800.0
2009-05-22 14:35:00,11.96,11.97,11.96,11.97,9700.0,10.3566,10.3653,10.3566,10.3653,9700.0
2009-05-22 14:40:00,11.97,11.98,11.97,11.98,15000.0,10.3653,10.3739,10.3653,10.3739,15000.0
2009-05-22 14:45:00,11.98,11.99,11.98,11.98,16100.0,10.3739,10.3826,10.3739,10.3739,16100.0
2009-05-22 14:50:00,11.97,11.98,11.97,11.97,14100.0,10.3653,10.3739,10.3653,10.3653,14100.0
2009-05-22 14:55:00,11.97,12.01,11.97,12.01,19300.0,10.3653,10.3999,10.3653,10.3999,19300.0
2009-05-22 15:00:00,12.01,12.01,11.98,11.98,28900.0,10.3999,10.3999,10.3739,10.3739,28900.0
2009-05-22 15:05:00,11.98,11.99,11.98,11.99,10100.0,10.3739,10.3826,10.3739,10.3826,10100.0
2009-05-22 15:10:00,11.99,12.03,11.99,12.01,44500.0,10.3826,10.4172,10.3826,10.3999,44500.0
2009-05-22 15:15:00,12.0,12.01,11.93,11.95,31800.0,10.3912,10.3999,10.3306,10.3479,31800.0
2009-05-22 15:20:00,11.94,11.95,11.93,11.93,38800.0,10.3393,10.3479,10.3306,10.3306,38800.0
2009-05-22 15:25:00,11.92,11.94,11.91,11.93,28100.0,10.322,10.3393,10.3133,10.3306,28100.0
2009-05-22 15:30:00,11.93,11.96,11.92,11.95,31700.0,10.3306,10.3566,10.322,10.3479,31700.0
2009-05-22 15:35:00,11.95,12.01,11.95,11.98,58400.0,10.3479,10.3999,10.3479,10.3739,58400.0
2009-05-22 15:40:00,11.97,11.98,11.94,11.94,119300.0,10.3653,10.3739,10.3393,10.3393,119300.0
2009-05-22 15:45:00,11.93,11.94,11.9,11.91,57400.0,10.3306,10.3393,10.3046,10.3133,57400.0
2009-05-22 15:50:00,11.91,11.92,11.89,11.9,81700.0,10.3133,10.322,10.296,10.3046,81700.0
2009-05-22 15:55:00,11.9,11.9,11.87,11.89,132500.0,10.3046,10.3046,10.2787,10.296,132500.0
2009-05-26 09:30:00,12.12,12.12,11.79,11.84,136200.0,10.4951,10.4951,10.2094,10.2527,136200.0
2009-05-26 09:35:00,11.86,11.97,11.84,11.93,35100.0,10.27,10.3653,10.2527,10.3306,35100.0
2009-05-26 09:40:00,11.93,12.04,11.91,12.0,53800.0,10.3306,10.4259,10.3133,10.3912,53800.0
2009-05-26 09:45:00,11.99,12.06,11.99,12.04,87300.0,10.3826,10.4432,10.3826,10.4259,87300.0
2009-05-26 09:50:00,12.03,12.05,12.0,12.0,77000.0,10.4172,10.4345,10.3912,10.3912,77000.0
2009-05-26 09:55:00,11.98,12.04,11.98,12.04,46000.0,10.3739,10.4259,10.3739,10.4259,46000.0
2009-05-26 10:00:00,12.06,12.22,12.04,12.21,311600.0,10.4432,10.5817,10.4259,10.5731,311600.0
2009-05-26 10:05:00,12.22,12.4,12.22,12.28,156100.0,10.5817,10.7376,10.5817,10.6337,156100.0
2009-05-26 10:10:00,12.28,12.38,12.27,12.33,115300.0,10.6337,10.7203,10.625,10.677,115300.0
2009-05-26 10:15:00,12.33,12.37,12.29,12.34,142500.0,10.677,10.7116,10.6424,10.6857,142500.0
2009-05-26 10:20:00,12.33,12.33,12.28,12.29,58800.0,10.677,10.677,10.6337,10.6424,58800.0
2009-05-26 10:25:00,12.29,12.29,12.21,12.26,73100.0,10.6424,10.6424,10.5731,10.6164,73100.0
2009-05-26 10:30:00,12.26,12.29,12.26,12.27,36300.0,10.6164,10.6424,10.6164,10.625,36300.0
2009-05-26 10:35:00,12.27,12.35,12.27,12.28,59100.0,10.625,10.6943,10.625,10.6337,59100.0
2009-05-26 10:40:00,12.28,12.32,12.27,12.29,17000.0,10.6337,10.6683,10.625,10.6424,17000.0
2009-05-26 10:45:00,12.29,12.35,12.29,12.32,37800.0,10.6424,10.6943,10.6424,10.6683,37800.0
2009-05-26 10:50:00,12.32,12.37,12.32,12.37,17900.0,10.6683,10.7116,10.6683,10.7116,17900.0
2009-05-26 10:55:00,12.37,12.38,12.34,12.36,62400.0,10.7116,10.7203,10.6857,10.703,62400.0
2009-05-26 11:00:00,12.35,12.37,12.35,12.36,25900.0,10.6943,10.7116,10.6943,10.703,25900.0
2009-05-26 11:05:00,12.36,12.38,12.35,12.37,39200.0,10.703,10.7203,10.6943,10.7116,39200.0
2009-05-26 11:10:00,12.36,12.37,12.32,12.35,123200.0,10.703,10.7116,10.6683,10.6943,123200.0
2009-05-26 11:15:00,12.34,12.34,12.32,12.33,32500.0,10.6857,10.6857,10.6683,10.677,32500.0
2009-05-26 11:20:00,12.33,12.35,12.33,12.35,22000.0,10.677,10.6943,10.677,10.6943,22000.0
2009-05-26 11:25:00,12.36,12.36,12.32,12.33,23900.0,10.703,10.703,10.6683,10.677,23900.0
2009-05-26 11:30:00,12.33,12.33,12.3,12.3,19100.0,10.677,10.677,10.651,10.651,19100.0
2009-05-26 11:35:00,12.3,12.3,12.28,12.3,9600.0,10.651,10.651,10.6337,10.651,9600.0
2009-05-26 11:40:00,12.3,12.35,12.3,12.34,16300.0,10.651,10.6943,10.651,10.6857,16300.0
2009-05-26 11:45:00,12.35,12.38,12.35,12.37,23600.0,10.6943,10.7203,10.6943,10.7116,23600.0
2009-05-26 11:50:00,12.37,12.38,12.36,12.38,39600.0,10.7116,10.7203,10.703,10.7203,39600.0
2009-05-26 11:55:00,12.37,12.4,12.37,12.38,22100.0,10.7116,10.7376,10.7116,10.7203,22100.0
2009-05-26 12:00:00,12.38,12.39,12.38,12.39,15700.0,10.7203,10.729,10.7203,10.729,15700.0
2009-05-26 12:05:00,12.4,12.4,12.36,12.36,7600.0,10.7376,10.7376,10.703,10.703,7600.0
2009-05-26 12:10:00,12.36,12.37,12.36,12.37,12700.0,10.703,10.7116,10.703,10.7116,12700.0
2009-05-26 12:15:00,12.36,12.39,12.35,12.36,128100.0,10.703,10.729,10.6943,10.703,128100.0
2009-05-26 12:20:00,12.36,12.38,12.36,12.38,13200.0,10.703,10.7203,10.703,10.7203,13200.0
2009-05-26 12:25:00,12.39,12.41,12.38,12.39,12000.0,10.729,10.7463,10.7203,10.729,12000.0
2009-05-26 12:30:00,12.4,12.4,12.36,12.36,17400.0,10.7376,10.7376,10.703,10.703,17400.0
2009-05-26 12:35:00,12.36,12.37,12.35,12.36,11300.0,10.703,10.7116,10.6943,10.703,11300.0
2009-05-26 12:40:00,12.35,12.37,12.35,12.36,6600.0,10.6943,10.7116,10.6943,10.703,6600.0
2009-05-26 12:45:00,12.36,12.43,12.36,12.42,27600.0,10.703,10.7636,10.703,10.7549,27600.0
2009-05-26 12:50:00,12.43,12.47,12.42,12.45,43900.0,10.7636,10.7982,10.7549,10.7809,43900.0
2009-05-26 12:55:00,12.45,12.46,12.44,12.45,8800.0,10.7809,10.7896,10.7722,10.7809,8800.0
2009-05-26 13:00:00,12.44,12.45,12.43,12.44,23300.0,10.7722,10.7809,10.7636,10.7722,23300.0
2009-05-26 13:05:00,12.43,12.46,12.43,12.44,23500.0,10.7636,10.7896,10.7636,10.7722,23500.0
2009-05-26 13:10:00,12.43,12.43,12.42,12.42,21400.0,10.7636,10.7636,10.7549,10.7549,21400.0
2009-05-26 13:15:00,12.42,12.42,12.41,12.41,9900.0,10.7549,10.7549,10.7463,10.7463,9900.0
2009-05-26 13:20:00,12.41,12.41,12.37,12.39,24200.0,10.7463,10.7463,10.7116,10.729,24200.0
2009-05-26 13:25:00,12.39,12.41,12.39,12.4,9400.0,10.729,10.7463,10.729,10.7376,9400.0
2009-05-26 13:30:00,12.41,12.41,12.39,12.41,22300.0,10.7463,10.7463,10.729,10.7463,22300.0
2009-05-26 13:35:00,12.41,12.43,12.4,12.42,36400.0,10.7463,10.7636,10.7376,10.7549,36400.0
2009-05-26 13:40:00,12.43,12.43,12.41,12.43,47100.0,10.7636,10.7636,10.7463,10.7636,47100.0
2009-05-26 13:45:00,12.43,12.44,12.42,12.43,5200.0,10.7636,10.7722,10.7549,10.7636,5200.0
2009-05-26 13:50:00,12.43,12.44,12.41,12.43,10100.0,10.7636,10.7722,10.7463,10.7636,10100.0
2009-05-26 13:55:00,12.44,12.47,12.43,12.47,83600.0,10.7722,10.7982,10.7636,10.7982,83600.0
2009-05-26 14:00:00,12.47,12.5,12.47,12.5,232100.0,10.7982,10.8242,10.7982,10.8242,232100.0
2009-05-26 14:05:00,12.5,12.51,12.49,12.5,24500.0,10.8242,10.8329,10.8155,10.8242,24500.0
2009-05-26 14:10:00,12.5,12.5,12.47,12.48,22000.0,10.8242,10.8242,10.7982,10.8069,22000.0
2009-05-26 14:15:00,12.48,12.51,12.48,12.49,65900.0,10.8069,10.8329,10.8069,10.8155,65900.0
2009-05-26 14:20:00,12.49,12.49,12.42,12.44,38500.0,10.8155,10.8155,10.7549,10.7722,38500.0
2009-05-26 14:25:00,12.44,12.47,12.44,12.45,37700.0,10.7722,10.7982,10.7722,10.7809,37700.0
2009-05-26 14:30:00,12.46,12.47,12.45,12.47,14000.0,10.7896,10.7982,10.7809,10.7982,14000.0
2009-05-26 14:35:00,12.46,12.48,12.46,12.46,33800.0,10.7896,10.8069,10.7896,10.7896,33800.0
2009-05-26 14:40:00,12.47,12.51,12.46,12.49,49000.0,10.7982,10.8329,10.7896,10.8155,49000.0
2009-05-26 14:45:00,12.49,12.5,12.47,12.47,38900.0,10.8155,10.8242,10.7982,10.7982,38900.0
2009-05-26 14:50:00,12.47,12.47,12.43,12.44,17100.0,10.7982,10.7982,10.7636,10.7722,17100.0
2009-05-26 14:55:00,12.43,12.43,12.38,12.38,193200.0,10.7636,10.7636,10.7203,10.7203,193200.0
2009-05-26 15:00:00,12.38,12.42,12.37,12.42,86500.0,10.7203,10.7549,10.7116,10.7549,86500.0
2009-05-26 15:05:00,12.41,12.42,12.37,12.39,46200.0,10.7463,10.7549,10.7116,10.729,46200.0
2009-05-26 15:10:00,12.39,12.43,12.36,12.37,154200.0,10.729,10.7636,10.703,10.7116,154200.0
2009-05-26 15:15:00,12.37,12.37,12.31,12.35,177700.0,10.7116,10.7116,10.6597,10.6943,177700.0
2009-05-26 15:20:00,12.35,12.38,12.33,12.35,52000.0,10.6943,10.7203,10.677,10.6943,52000.0
2009-05-26 15:25:00,12.35,12.37,12.33,12.33,54300.0,10.6943,10.7116,10.677,10.677,54300.0
2009-05-26 15:30:00,12.33,12.4,12.32,12.37,191200.0,10.677,10.7376,10.6683,10.7116,191200.0
2009-05-26 15:35:00,12.38,12.39,12.34,12.39,58400.0,10.7203,10.729,10.6857,10.729,58400.0
2009-05-26 15:40:00,12.38,12.39,12.33,12.37,134800.0,10.7203,10.729,10.677,10.7116,134800.0
2009-05-26 15:45:00,12.37,12.37,12.31,12.34,138500.0,10.7116,10.7116,10.6597,10.6857,138500.0
2009-05-26 15:50:00,12.35,12.39,12.34,12.37,380200.0,10.6943,10.729,10.6857,10.7116,380200.0
2009-05-26 15:55:00,12.37,12.4,12.37,12.37,313400.0,10.7116,10.7376,10.7116,10.7116,313400.0
2009-05-27 09:30:00,12.41,12.43,12.32,12.32,134200.0,10.7463,10.7636,10.6683,10.6683,134200.0
2009-05-27 09:35:00,12.31,12.32,12.22,12.27,208700.0,10.6597,10.6683,10.5817,10.625,208700.0
2009-05-27 09:40:00,12.28,12.31,12.24,12.31,28500.0,10.6337,10.6597,10.5991,10.6597,28500.0
2009-05-27 09:45:00,12.31,12.5,12.29,12.5,153000.0,10.6597,10.8242,10.6424,10.8242,153000.0
2009-05-27 09:50:00,12.5,12.62,12.5,12.57,772200.0,10.8242,10.9281,10.8242,10.8848,772200.0
2009-05-27 09:55:00,12.58,12.62,12.55,12.62,454200.0,10.8935,10.9281,10.8675,10.9281,454200.0
2009-05-27 10:00:00,12.63,12.75,12.48,12.5,1819400.0,10.9368,11.0407,10.8069,10.8242,1819400.0
2009-05-27 10:05:00,12.49,12.5,12.32,12.37,460900.0,10.8155,10.8242,10.6683,10.7116,460900.0
2009-05-27 10:10:00,12.37,12.52,12.36,12.45,329500.0,10.7116,10.8415,10.703,10.7809,329500.0
2009-05-27 10:15:00,12.45,12.49,12.43,12.48,120500.0,10.7809,10.8155,10.7636,10.8069,120500.0
2009-05-27 10:20:00,12.48,12.59,12.48,12.59,172400.0,10.8069,10.9021,10.8069,10.9021,172400.0
2009-05-27 10:25:00,12.6,12.6,12.52,12.52,159500.0,10.9108,10.9108,10.8415,10.8415,159500.0
2009-05-27 10:30:00,12.51,12.54,12.45,12.48,103300.0,10.8329,10.8588,10.7809,10.8069,103300.0
2009-05-27 10:35:00,12.48,12.59,12.47,12.56,265400.0,10.8069,10.9021,10.7982,10.8762,265400.0
2009-05-27 10:40:00,12.56,12.6,12.52,12.52,165300.0,10.8762,10.9108,10.8415,10.8415,165300.0
2009-05-27 10:45:00,12.53,12.57,12.52,12.57,75700.0,10.8502,10.8848,10.8415,10.8848,75700.0
2009-05-27 10:50:00,12.58,12.59,12.53,12.53,123800.0,10.8935,10.9021,10.8502,10.8502,123800.0
2009-05-27 10:55:00,12.54,12.59,12.53,12.58,45700.0,10.8588,10.9021,10.8502,10.8935,45700.0
2009-05-27 11:00:00,12.58,12.59,12.52,12.52,34500.0,10.8935,10.9021,10.8415,10.8415,34500.0
2009-05-27 11:05:00,12.51,12.53,12.48,12.53,110800.0,10.8329,10.8502,10.8069,10.8502,110800.0
2009-05-27 11:10:00,12.52,12.54,12.5,12.54,47700.0,10.8415,10.8588,10.8242,10.8588,47700.0
2009-05-27 11:15:00,12.54,12.55,12.52,12.54,73100.0,10.8588,10.8675,10.8415,10.8588,73100.0
2009-05-27 11:20:00,12.54,12.54,12.52,12.52,23700.0,10.8588,10.8588,10.8415,10.8415,23700.0
2009-05-27 11:25:00,12.52,12.6,12.52,12.56,146200.0,10.8415,10.9108,10.8415,10.8762,146200.0
2009-05-27 11:30:00,12.57,12.61,12.55,12.6,74800.0,10.8848,10.9195,10.8675,10.9108,74800.0
2009-05-27 11:35:00,12.6,12.62,12.57,12.58,107500.0,10.9108,10.9281,10.8848,10.8935,107500.0
2009-05-27 11:40:00,12.58,12.58,12.56,12.56,16800.0,10.8935,10.8935,10.8762,10.8762,16800.0
2009-05-27 11:45:00,12.56,12.56,12.55,12.56,41700.0,10.8762,10.8762,10.8675,10.8762,41700.0
2009-05-27 11:50:00,12.55,12.58,12.55,12.55,84200.0,10.8675,10.8935,10.8675,10.8675,84200.0
2009-05-27 11:55:00,12.55,12.58,12.53,12.57,62200.0,10.8675,10.8935,10.8502,10.8848,62200.0
2009-05-27 12:00:00,12.58,12.61,12.58,12.59,51500.0,10.8935,10.9195,10.8935,10.9021,51500.0
2009-05-27 12:05:00,12.59,12.6,12.58,12.59,32200.0,10.9021,10.9108,10.8935,10.9021,32200.0
2009-05-27 12:10:00,12.6,12.62,12.58,12.62,95500.0,10.9108,10.9281,10.8935,10.9281,95500.0
2009-05-27 12:15:00,12.63,12.65,12.62,12.64,38100.0,10.9368,10.9541,10.9281,10.9454,38100.0
2009-05-27 12:20:00,12.64,12.65,12.61,12.62,15500.0,10.9454,10.9541,10.9195,10.9281,15500.0
2009-05-27 12:25:00,12.63,12.63,12.59,12.59,16700.0,10.9368,10.9368,10.9021,10.9021,16700.0
2009-05-27 12:30:00,12.59,12.59,12.57,12.57,10900.0,10.9021,10.9021,10.8848,10.8848,10900.0
2009-05-27 12:35:00,12.58,12.58,12.51,12.53,148500.0,10.8935,10.8935,10.8329,10.8502,148500.0
2009-05-27 12:40:00,12.54,12.56,12.53,12.54,11800.0,10.8588,10.8762,10.8502,10.8588,11800.0
2009-05-27 12:45:00,12.54,12.54,12.51,12.54,17700.0,10.8588,10.8588,10.8329,10.8588,17700.0
2009-05-27 12:50:00,12.54,12.54,12.5,12.5,17000.0,10.8588,10.8588,10.8242,10.8242,17000.0
2009-05-27 12:55:00,12.5,12.51,12.42,12.45,358900.0,10.8242,10.8329,10.7549,10.7809,358900.0
2009-05-27 13:00:00,12.45,12.55,12.44,12.54,155700.0,10.7809,10.8675,10.7722,10.8588,155700.0
2009-05-27 13:05:00,12.54,12.54,12.51,12.51,71000.0,10.8588,10.8588,10.8329,10.8329,71000.0
2009-05-27 13:10:00,12.52,12.54,12.51,12.54,15200.0,10.8415,10.8588,10.8329,10.8588,15200.0
2009-05-27 13:15:00,12.54,12.57,12.53,12.56,23500.0,10.8588,10.8848,10.8502,10.8762,23500.0
2009-05-27 13:20:00,12.56,12.56,12.53,12.55,17800.0,10.8762,10.8762,10.8502,10.8675,17800.0
2009-05-27 13:25:00,12.54,12.55,12.54,12.55,9800.0,10.8588,10.8675,10.8588,10.8675,9800.0
2009-05-27 13:30:00,12.54,12.55,12.44,12.44,149900.0,10.8588,10.8675,10.7722,10.7722,149900.0
2009-05-27 13:35:00,12.43,12.43,12.36,12.37,955800.0,10.7636,10.7636,10.703,10.7116,955800.0
2009-05-27 13:40:00,12.36,12.41,12.36,12.41,27200.0,10.703,10.7463,10.703,10.7463,27200.0
2009-05-27 13:45:00,12.4,12.4,12.3,12.3,249000.0,10.7376,10.7376,10.651,10.651,249000.0
2009-05-27 13:50:00,12.3,12.3,12.17,12.22,1093400.0,10.651,10.651,10.5384,10.5817,1093400.0
2009-05-27 13:55:00,12.21,12.24,12.2,12.23,37900.0,10.5731,10.5991,10.5644,10.5904,37900.0
2009-05-27 14:00:00,12.23,12.23,12.18,12.18,191800.0,10.5904,10.5904,10.5471,10.5471,191800.0
2009-05-27 14:05:00,12.18,12.18,12.08,12.1,578000.0,10.5471,10.5471,10.4605,10.4778,578000.0
2009-05-27 14:10:00,12.1,12.19,12.1,12.19,109600.0,10.4778,10.5558,10.4778,10.5558,109600.0
2009-05-27 14:15:00,12.18,12.19,12.14,12.19,62700.0,10.5471,10.5558,10.5125,10.5558,62700.0
2009-05-27 14:20:00,12.18,12.18,12.12,12.15,21400.0,10.5471,10.5471,10.4951,10.5211,21400.0
2009-05-27 14:25:00,12.14,12.18,12.14,12.18,48500.0,10.5125,10.5471,10.5125,10.5471,48500.0
2009-05-27 14:30:00,12.19,12.19,12.16,12.16,80800.0,10.5558,10.5558,10.5298,10.5298,80800.0
2009-05-27 14:35:00,12.17,12.24,12.16,12.23,18800.0,10.5384,10.5991,10.5298,10.5904,18800.0
2009-05-27 14:40:00,12.24,12.27,12.22,12.23,57000.0,10.5991,10.625,10.5817,10.5904,57000.0
2009-05-27 14:45:00,12.23,12.3,12.23,12.3,169000.0,10.5904,10.651,10.5904,10.651,169000.0
2009-05-27 14:50:00,12.3,12.31,12.22,12.23,63900.0,10.651,10.6597,10.5817,10.5904,63900.0
2009-05-27 14:55:00,12.24,12.25,12.16,12.17,149800.0,10.5991,10.6077,10.5298,10.5384,149800.0
2009-05-27 15:00:00,12.16,12.2,12.16,12.19,80100.0,10.5298,10.5644,10.5298,10.5558,80100.0
2009-05-27 15:05:00,12.2,12.24,12.2,12.2,67300.0,10.5644,10.5991,10.5644,10.5644,67300.0
2009-05-27 15:10:00,12.19,12.19,12.15,12.18,63800.0,10.5558,10.5558,10.5211,10.5471,63800.0
2009-05-27 15:15:00,12.19,12.21,12.16,12.16,109200.0,10.5558,10.5731,10.5298,10.5298,109200.0
2009-05-27 15:20:00,12.15,12.15,12.08,12.08,167700.0,10.5211,10.5211,10.4605,10.4605,167700.0
2009-05-27 15:25:00,12.07,12.08,12.05,12.07,185200.0,10.4519,10.4605,10.4345,10.4519,185200.0
2009-05-27 15:30:00,12.06,12.11,12.06,12.08,216900.0,10.4432,10.4865,10.4432,10.4605,216900.0
2009-05-27 15:35:00,12.07,12.07,12.0,12.04,288000.0,10.4519,10.4519,10.3912,10.4259,288000.0
2009-05-27 15:40:00,12.05,12.06,12.02,12.03,408100.0,10.4345,10.4432,10.4086,10.4172,408100.0
2009-05-27 15:45:00,12.03,12.09,12.03,12.05,162300.0,10.4172,10.4692,10.4172,10.4345,162300.0
2009-05-27 15:50:00,12.06,12.07,12.01,12.03,300700.0,10.4432,10.4519,10.3999,10.4172,300700.0
2009-05-27 15:55:00,12.02,12.04,12.0,12.04,273800.0,10.4086,10.4259,10.3912,10.4259,273800.0
2009-05-28 09:30:00,12.15,12.21,12.1,12.1,265100.0,10.5211,10.5731,10.4778,10.4778,265100.0
2009-05-28 09:35:00,12.1,12.1,11.95,12.0,264700.0,10.4778,10.4778,10.3479,10.3912,264700.0
2009-05-28 09:40:00,12.0,12.01,11.97,11.99,222500.0,10.3912,10.3999,10.3653,10.3826,222500.0
2009-05-28 09:45:00,12.0,12.01,11.9,11.9,1021600.0,10.3912,10.3999,10.3046,10.3046,1021600.0
2009-05-28 09:50:00,11.91,11.91,11.85,11.85,105500.0,10.3133,10.3133,10.2613,10.2613,105500.0
2009-05-28 09:55:00,11.85,11.88,11.82,11.85,137200.0,10.2613,10.2873,10.2354,10.2613,137200.0
2009-05-28 10:00:00,11.85,11.85,11.6,11.62,1107100.0,10.2613,10.2613,10.0449,10.0622,1107100.0
2009-05-28 10:05:00,11.61,11.61,11.47,11.5,587400.0,10.0535,10.0535,9.9323,9.9583,587400.0
2009-05-28 10:10:00,11.51,11.53,11.49,11.51,472500.0,9.9669,9.9842,9.9496,9.9669,472500.0
2009-05-28 10:15:00,11.5,11.51,11.46,11.5,191500.0,9.9583,9.9669,9.9236,9.9583,191500.0
2009-05-28 10:20:00,11.49,11.49,11.4,11.4,338100.0,9.9496,9.9496,9.8717,9.8717,338100.0
2009-05-28 10:25:00,11.41,11.44,11.4,11.41,270300.0,9.8803,9.9063,9.8717,9.8803,270300.0
2009-05-28 10:30:00,11.42,11.48,11.41,11.48,217100.0,9.889,9.9409,9.8803,9.9409,217100.0
2009-05-28 10:35:00,11.47,11.56,11.47,11.49,144800.0,9.9323,10.0102,9.9323,9.9496,144800.0
2009-05-28 10:40:00,11.48,11.55,11.46,11.53,136900.0,9.9409,10.0016,9.9236,9.9842,136900.0
2009-05-28 10:45:00,11.53,11.54,11.48,11.52,125700.0,9.9842,9.9929,9.9409,9.9756,125700.0
2009-05-28 10:50:00,11.52,11.58,11.52,11.57,214300.0,9.9756,10.0275,9.9756,10.0189,214300.0
2009-05-28 10:55:00,11.57,11.63,11.56,11.62,93700.0,10.0189,10.0708,10.0102,10.0622,93700.0
2009-05-28 11:00:00,11.62,11.69,11.62,11.69,300700.0,10.0622,10.1228,10.0622,10.1228,300700.0
2009-05-28 11:05:00,11.7,11.77,11.68,11.77,459100.0,10.1315,10.1921,10.1141,10.1921,459100.0
2009-05-28 11:10:00,11.76,11.77,11.68,11.69,78500.0,10.1834,10.1921,10.1141,10.1228,78500.0
2009-05-28 11:15:00,11.69,11.72,11.66,11.66,69600.0,10.1228,10.1488,10.0968,10.0968,69600.0
2009-05-28 11:20:00,11.65,11.65,11.61,11.64,31300.0,10.0882,10.0882,10.0535,10.0795,31300.0
2009-05-28 11:25:00,11.65,11.68,11.63,11.63,39600.0,10.0882,10.1141,10.0708,10.0708,39600.0
2009-05-28 11:30:00,11.63,11.66,11.62,11.65,33600.0,10.0708,10.0968,10.0622,10.0882,33600.0
2009-05-28 11:35:00,11.65,11.67,11.65,11.65,38100.0,10.0882,10.1055,10.0882,10.0882,38100.0
2009-05-28 11:40:00,11.64,11.65,11.6,11.61,23900.0,10.0795,10.0882,10.0449,10.0535,23900.0
2009-05-28 11:45:00,11.62,11.72,11.61,11.72,339900.0,10.0622,10.1488,10.0535,10.1488,339900.0
2009-05-28 11:50:00,11.73,11.73,11.67,11.67,43100.0,10.1574,10.1574,10.1055,10.1055,43100.0
2009-05-28 11:55:00,11.67,11.71,11.66,11.68,98000.0,10.1055,10.1401,10.0968,10.1141,98000.0
2009-05-28 12:00:00,11.69,11.7,11.67,11.67,37800.0,10.1228,10.1315,10.1055,10.1055,37800.0
2009-05-28 12:05:00,11.66,11.68,11.58,11.59,335500.0,10.0968,10.1141,10.0275,10.0362,335500.0
2009-05-28 12:10:00,11.59,11.61,11.57,11.57,121700.0,10.0362,10.0535,10.0189,10.0189,121700.0
2009-05-28 12:15:00,11.57,11.58,11.54,11.54,38000.0,10.0189,10.0275,9.9929,9.9929,38000.0
2009-05-28 12:20:00,11.54,11.56,11.52,11.54,160100.0,9.9929,10.0102,9.9756,9.9929,160100.0
2009-05-28 12:25:00,11.54,11.55,11.52,11.52,109000.0,9.9929,10.0016,9.9756,9.9756,109000.0
2009-05-28 12:30:00,11.52,11.54,11.51,11.53,100400.0,9.9756,9.9929,9.9669,9.9842,100400.0
2009-05-28 12:35:00,11.54,11.55,11.52,11.52,69100.0,9.9929,10.0016,9.9756,9.9756,69100.0
2009-05-28 12:40:00,11.53,11.54,11.51,11.51,124600.0,9.9842,9.9929,9.9669,9.9669,124600.0
2009-05-28 12:45:00,11.52,11.52,11.5,11.51,104000.0,9.9756,9.9756,9.9583,9.9669,104000.0
2009-05-28 12:50:00,11.51,11.51,11.46,11.46,123500.0,9.9669,9.9669,9.9236,9.9236,123500.0
2009-05-28 12:55:00,11.46,11.47,11.44,11.47,164900.0,9.9236,9.9323,9.9063,9.9323,164900.0
2009-05-28 13:00:00,11.47,11.53,11.47,11.52,80300.0,9.9323,9.9842,9.9323,9.9756,80300.0
2009-05-28 13:05:00,11.52,11.56,11.51,11.51,54900.0,9.9756,10.0102,9.9669,9.9669,54900.0
2009-05-28 13:10:00,11.51,11.59,11.51,11.58,42400.0,9.9669,10.0362,9.9669,10.0275,42400.0
2009-05-28 13:15:00,11.58,11.68,11.58,11.66,516100.0,10.0275,10.1141,10.0275,10.0968,516100.0
2009-05-28 13:20:00,11.65,11.71,11.65,11.7,283000.0,10.0882,10.1401,10.0882,10.1315,283000.0
2009-05-28 13:25:00,11.69,11.7,11.63,11.64,49700.0,10.1228,10.1315,10.0708,10.0795,49700.0
2009-05-28 13:30:00,11.64,11.64,11.6,11.63,65300.0,10.0795,10.0795,10.0449,10.0708,65300.0
2009-05-28 13:35:00,11.63,11.66,11.62,11.63,37200.0,10.0708,10.0968,10.0622,10.0708,37200.0
2009-05-28 13:40:00,11.63,11.64,11.56,11.58,79500.0,10.0708,10.0795,10.0102,10.0275,79500.0
2009-05-28 13:45:00,11.59,11.63,11.58,11.6,34400.0,10.0362,10.0708,10.0275,10.0449,34400.0
2009-05-28 13:50:00,11.6,11.62,11.57,11.58,30400.0,10.0449,10.0622,10.0189,10.0275,30400.0
2009-05-28 13:55:00,11.58,11.59,11.53,11.59,155900.0,10.0275,10.0362,9.9842,10.0362,155900.0
2009-05-28 14:00:00,11.59,11.6,11.57,11.6,45100.0,10.0362,10.0449,10.0189,10.0449,45100.0
2009-05-28 14:05:00,11.58,11.61,11.58,11.6,27900.0,10.0275,10.0535,10.0275,10.0449,27900.0
2009-05-28 14:10:00,11.61,11.63,11.59,11.6,31800.0,10.0535,10.0708,10.0362,10.0449,31800.0
2009-05-28 14:15:00,11.6,11.64,11.6,11.63,39200.0,10.0449,10.0795,10.0449,10.0708,39200.0
2009-05-28 14:20:00,11.64,11.72,11.64,11.71,59100.0,10.0795,10.1488,10.0795,10.1401,59100.0
2009-05-28 14:25:00,11.72,11.73,11.68,11.7,74700.0,10.1488,10.1574,10.1141,10.1315,74700.0
2009-05-28 14:30:00,11.7,11.74,11.69,11.73,132100.0,10.1315,10.1661,10.1228,10.1574,132100.0
2009-05-28 14:35:00,11.74,11.75,11.73,11.73,135400.0,10.1661,10.1748,10.1574,10.1574,135400.0
2009-05-28 14:40:00,11.73,11.74,11.68,11.69,108000.0,10.1574,10.1661,10.1141,10.1228,108000.0
2009-05-28 14:45:00,11.68,11.77,11.68,11.77,783800.0,10.1141,10.1921,10.1141,10.1921,783800.0
2009-05-28 14:50:00,11.77,11.78,11.75,11.77,82200.0,10.1921,10.2007,10.1748,10.1921,82200.0
2009-05-28 14:55:00,11.76,11.77,11.7,11.74,113700.0,10.1834,10.1921,10.1315,10.1661,113700.0
2009-05-28 15:00:00,11.74,11.76,11.72,11.72,120600.0,10.1661,10.1834,10.1488,10.1488,120600.0
2009-05-28 15:05:00,11.73,11.74,11.68,11.68,134600.0,10.1574,10.1661,10.1141,10.1141,134600.0
2009-05-28 15:10:00,11.68,11.68,11.63,11.65,104500.0,10.1141,10.1141,10.0708,10.0882,104500.0
2009-05-28 15:15:00,11.66,11.73,11.65,11.72,580500.0,10.0968,10.1574,10.0882,10.1488,580500.0
2009-05-28 15:20:00,11.72,11.72,11.67,11.67,155800.0,10.1488,10.1488,10.1055,10.1055,155800.0
2009-05-28 15:25:00,11.68,11.72,11.65,11.72,235200.0,10.1141,10.1488,10.0882,10.1488,235200.0
2009-05-28 15:30:00,11.72,11.74,11.68,11.72,215300.0,10.1488,10.1661,10.1141,10.1488,215300.0
2009-05-28 15:35:00,11.73,11.73,11.68,11.7,172000.0,10.1574,10.1574,10.1141,10.1315,172000.0
2009-05-28 15:40:00,11.7,11.75,11.68,11.72,219500.0,10.1315,10.1748,10.1141,10.1488,219500.0
2009-05-28 15:45:00,11.72,11.74,11.7,11.73,122100.0,10.1488,10.1661,10.1315,10.1574,122100.0
2009-05-28 15:50:00,11.73,11.76,11.69,11.71,247100.0,10.1574,10.1834,10.1228,10.1401,247100.0
2009-05-28 15:55:00,11.7,11.75,11.7,11.73,235600.0,10.1315,10.1748,10.1315,10.1574,235600.0
2009-05-29 09:30:00,11.8,12.02,11.79,12.0,723500.0,10.218,10.4086,10.2094,10.3912,723500.0
2009-05-29 09:35:00,12.0,12.05,11.93,12.0,302300.0,10.3912,10.4345,10.3306,10.3912,302300.0
2009-05-29 09:40:00,12.02,12.11,12.01,12.06,452700.0,10.4086,10.4865,10.3999,10.4432,452700.0
2009-05-29 09:45:00,12.06,12.12,12.03,12.06,367200.0,10.4432,10.4951,10.4172,10.4432,367200.0
2009-05-29 09:50:00,12.06,12.24,12.05,12.15,513700.0,10.4432,10.5991,10.4345,10.5211,513700.0
2009-05-29 09:55:00,12.16,12.18,12.12,12.13,177400.0,10.5298,10.5471,10.4951,10.5038,177400.0
2009-05-29 10:00:00,12.13,12.18,12.02,12.02,390800.0,10.5038,10.5471,10.4086,10.4086,390800.0
2009-05-29 10:05:00,12.03,12.12,12.02,12.08,50700.0,10.4172,10.4951,10.4086,10.4605,50700.0
2009-05-29 10:10:00,12.07,12.07,11.96,11.98,170000.0,10.4519,10.4519,10.3566,10.3739,170000.0
2009-05-29 10:15:00,11.99,12.09,11.99,12.05,61500.0,10.3826,10.4692,10.3826,10.4345,61500.0
2009-05-29 10:20:00,12.05,12.08,12.03,12.07,25700.0,10.4345,10.4605,10.4172,10.4519,25700.0
2009-05-29 10:25:00,12.07,12.07,11.96,11.97,147700.0,10.4519,10.4519,10.3566,10.3653,147700.0
2009-05-29 10:30:00,11.96,12.0,11.92,11.92,133900.0,10.3566,10.3912,10.322,10.322,133900.0
2009-05-29 10:35:00,11.92,11.93,11.86,11.92,123700.0,10.322,10.3306,10.27,10.322,123700.0
2009-05-29 10:40:00,11.91,11.93,11.88,11.88,178400.0,10.3133,10.3306,10.2873,10.2873,178400.0
2009-05-29 10:45:00,11.88,11.9,11.86,11.89,116400.0,10.2873,10.3046,10.27,10.296,116400.0
2009-05-29 10:50:00,11.88,11.92,11.87,11.92,121600.0,10.2873,10.322,10.2787,10.322,121600.0
2009-05-29 10:55:00,11.92,11.95,11.92,11.93,94500.0,10.322,10.3479,10.322,10.3306,94500.0
2009-05-29 11:00:00,11.92,11.94,11.88,11.91,60900.0,10.322,10.3393,10.2873,10.3133,60900.0
2009-05-29 11:05:00,11.91,11.92,11.88,11.89,63400.0,10.3133,10.322,10.2873,10.296,63400.0
2009-05-29 11:10:00,11.89,11.9,11.86,11.89,31100.0,10.296,10.3046,10.27,10.296,31100.0
2009-05-29 11:15:00,11.89,11.91,11.89,11.9,65500.0,10.296,10.3133,10.296,10.3046,65500.0
2009-05-29 11:20:00,11.9,11.94,11.88,11.94,36100.0,10.3046,10.3393,10.2873,10.3393,36100.0
2009-05-29 11:25:00,11.95,11.98,11.86,11.86,230500.0,10.3479,10.3739,10.27,10.27,230500.0
2009-05-29 11:30:00,11.85,11.9,11.83,11.9,24700.0,10.2613,10.3046,10.244,10.3046,24700.0
2009-05-29 11:35:00,11.9,11.9,11.85,11.85,57200.0,10.3046,10.3046,10.2613,10.2613,57200.0
2009-05-29 11:40:00,11.85,11.91,11.84,11.9,59300.0,10.2613,10.3133,10.2527,10.3046,59300.0
2009-05-29 11:45:00,11.9,11.91,11.89,11.91,29300.0,10.3046,10.3133,10.296,10.3133,29300.0
2009-05-29 11:50:00,11.91,11.92,11.89,11.9,40700.0,10.3133,10.322,10.296,10.3046,40700.0
2009-05-29 11:55:00,11.9,11.91,11.87,11.9,74000.0,10.3046,10.3133,10.2787,10.3046,74000.0
2009-05-29 12:00:00,11.9,11.94,11.9,11.94,27000.0,10.3046,10.3393,10.3046,10.3393,27000.0
2009-05-29 12:05:00,11.94,11.95,11.93,11.93,35200.0,10.3393,10.3479,10.3306,10.3306,35200.0
2009-05-29 12:10:00,11.94,11.97,11.93,11.97,46400.0,10.3393,10.3653,10.3306,10.3653,46400.0
2009-05-29 12:15:00,11.97,12.0,11.97,12.0,82900.0,10.3653,10.3912,10.3653,10.3912,82900.0
2009-05-29 12:20:00,12.0,12.01,11.95,11.96,43500.0,10.3912,10.3999,10.3479,10.3566,43500.0
2009-05-29 12:25:00,11.95,12.0,11.95,12.0,56500.0,10.3479,10.3912,10.3479,10.3912,56500.0
2009-05-29 12:30:00,11.99,12.0,11.99,11.99,47100.0,10.3826,10.3912,10.3826,10.3826,47100.0
2009-05-29 12:35:00,12.0,12.01,11.97,11.98,48200.0,10.3912,10.3999,10.3653,10.3739,48200.0
2009-05-29 12:40:00,11.98,11.99,11.95,11.97,17600.0,10.3739,10.3826,10.3479,10.3653,17600.0
2009-05-29 12:45:00,11.97,12.0,11.96,11.96,55100.0,10.3653,10.3912,10.3566,10.3566,55100.0
2009-05-29 12:50:00,11.96,11.99,11.96,11.99,16300.0,10.3566,10.3826,10.3566,10.3826,16300.0
2009-05-29 12:55:00,12.0,12.01,11.99,11.99,37300.0,10.3912,10.3999,10.3826,10.3826,37300.0
2009-05-29 13:00:00,11.99,12.04,11.99,12.03,30000.0,10.3826,10.4259,10.3826,10.4172,30000.0
2009-05-29 13:05:00,12.04,12.04,12.02,12.02,54500.0,10.4259,10.4259,10.4086,10.4086,54500.0
2009-05-29 13:10:00,12.01,12.02,12.01,12.02,17400.0,10.3999,10.4086,10.3999,10.4086,17400.0
2009-05-29 13:15:00,12.03,12.03,12.01,12.02,94700.0,10.4172,10.4172,10.3999,10.4086,94700.0
2009-05-29 13:20:00,12.02,12.05,12.01,12.04,15300.0,10.4086,10.4345,10.3999,10.4259,15300.0
2009-05-29 13:25:00,12.04,12.05,12.04,12.04,93700.0,10.4259,10.4345,10.4259,10.4259,93700.0
2009-05-29 13:30:00,12.05,12.1,12.05,12.08,231200.0,10.4345,10.4778,10.4345,10.4605,231200.0
2009-05-29 13:35:00,12.07,12.08,12.07,12.08,30400.0,10.4519,10.4605,10.4519,10.4605,30400.0
2009-05-29 13:40:00,12.08,12.08,12.07,12.07,28800.0,10.4605,10.4605,10.4519,10.4519,28800.0
2009-05-29 13:45:00,12.07,12.08,12.06,12.06,34700.0,10.4519,10.4605,10.4432,10.4432,34700.0
2009-05-29 13:50:00,12.06,12.06,12.04,12.05,43700.0,10.4432,10.4432,10.4259,10.4345,43700.0
2009-05-29 13:55:00,12.06,12.06,12.05,12.05,19900.0,10.4432,10.4432,10.4345,10.4345,19900.0
2009-05-29 14:00:00,12.05,12.06,12.03,12.03,51100.0,10.4345,10.4432,10.4172,10.4172,51100.0
2009-05-29 14:05:00,12.04,12.05,12.04,12.05,32800.0,10.4259,10.4345,10.4259,10.4345,32800.0
2009-05-29 14:10:00,12.04,12.07,12.04,12.07,51500.0,10.4259,10.4519,10.4259,10.4519,51500.0
2009-05-29 14:15:00,12.07,12.07,12.06,12.06,41100.0,10.4519,10.4519,10.4432,10.4432,41100.0
2009-05-29 14:20:00,12.06,12.06,12.02,12.02,90500.0,10.4432,10.4432,10.4086,10.4086,90500.0
2009-05-29 14:25:00,12.02,12.02,12.01,12.01,26300.0,10.4086,10.4086,10.3999,10.3999,26300.0
2009-05-29 14:30:00,12.02,12.02,11.99,11.99,50900.0,10.4086,10.4086,10.3826,10.3826,50900.0
2009-05-29 14:35:00,11.99,11.99,11.96,11.98,164800.0,10.3826,10.3826,10.3566,10.3739,164800.0
2009-05-29 14:40:00,11.98,11.98,11.97,11.97,28700.0,10.3739,10.3739,10.3653,10.3653,28700.0
2009-05-29 14:45:00,11.97,11.97,11.95,11.96,102100.0,10.3653,10.3653,10.3479,10.3566,102100.0
2009-05-29 14:50:00,11.96,11.96,11.93,11.95,165300.0,10.3566,10.3566,10.3306,10.3479,165300.0
2009-05-29 14:55:00,11.96,12.01,11.96,12.0,316800.0,10.3566,10.3999,10.3566,10.3912,316800.0
2009-05-29 15:00:00,12.0,12.0,11.98,12.0,189700.0,10.3912,10.3912,10.3739,10.3912,189700.0
2009-05-29 15:05:00,11.99,12.05,11.99,12.02,49800.0,10.3826,10.4345,10.3826,10.4086,49800.0
2009-05-29 15:10:00,12.02,12.03,12.0,12.01,40700.0,10.4086,10.4172,10.3912,10.3999,40700.0
2009-05-29 15:15:00,12.0,12.02,12.0,12.02,41100.0,10.3912,10.4086,10.3912,10.4086,41100.0
2009-05-29 15:20:00,12.02,12.02,11.97,11.99,15400.0,10.4086,10.4086,10.3653,10.3826,15400.0
2009-05-29 15:25:00,11.99,12.02,11.98,12.01,13600.0,10.3826,10.4086,10.3739,10.3999,13600.0
2009-05-29 15:30:00,12.0,12.01,11.97,11.97,60300.0,10.3912,10.3999,10.3653,10.3653,60300.0
2009-05-29 15:35:00,11.96,12.01,11.96,12.01,26200.0,10.3566,10.3999,10.3566,10.3999,26200.0
2009-05-29 15:40:00,12.0,12.04,12.0,12.03,50500.0,10.3912,10.4259,10.3912,10.4172,50500.0
2009-05-29 15:45:00,12.02,12.04,12.01,12.03,147300.0,10.4086,10.4259,10.3999,10.4172,147300.0
2009-05-29 15:50:00,12.03,12.07,12.01,12.03,192500.0,10.4172,10.4519,10.3999,10.4172,192500.0
2009-05-29 15:55:00,12.04,12.1,12.04,12.08,244600.0,10.4259,10.4778,10.4259,10.4605,244600.0
2009-06-01 09:30:00,12.32,12.32,12.17,12.19,356800.0,10.6683,10.6683,10.5384,10.5558,356800.0
2009-06-01 09:35:00,12.19,12.2,12.16,12.18,188100.0,10.5558,10.5644,10.5298,10.5471,188100.0
2009-06-01 09:40:00,12.18,12.23,12.14,12.22,540900.0,10.5471,10.5904,10.5125,10.5817,540900.0
2009-06-01 09:45:00,12.22,12.27,12.21,12.25,328200.0,10.5817,10.625,10.5731,10.6077,328200.0
2009-06-01 09:50:00,12.25,12.36,12.2,12.3,134200.0,10.6077,10.703,10.5644,10.651,134200.0
2009-06-01 09:55:00,12.29,12.31,12.28,12.28,61800.0,10.6424,10.6597,10.6337,10.6337,61800.0
2009-06-01 10:00:00,12.28,12.41,12.27,12.41,588500.0,10.6337,10.7463,10.625,10.7463,588500.0
2009-06-01 10:05:00,12.41,12.46,12.41,12.44,117800.0,10.7463,10.7896,10.7463,10.7722,117800.0
2009-06-01 10:10:00,12.44,12.49,12.44,12.49,97600.0,10.7722,10.8155,10.7722,10.8155,97600.0
2009-06-01 10:15:00,12.5,12.54,12.49,12.53,65200.0,10.8242,10.8588,10.8155,10.8502,65200.0
2009-06-01 10:20:00,12.53,12.56,12.53,12.54,56500.0,10.8502,10.8762,10.8502,10.8588,56500.0
2009-06-01 10:25:00,12.53,12.55,12.51,12.51,85400.0,10.8502,10.8675,10.8329,10.8329,85400.0
2009-06-01 10:30:00,12.51,12.53,12.47,12.49,108400.0,10.8329,10.8502,10.7982,10.8155,108400.0
2009-06-01 10:35:00,12.48,12.55,12.48,12.54,79000.0,10.8069,10.8675,10.8069,10.8588,79000.0
2009-06-01 10:40:00,12.55,12.57,12.51,12.57,265900.0,10.8675,10.8848,10.8329,10.8848,265900.0
2009-06-01 10:45:00,12.57,12.58,12.56,12.57,155300.0,10.8848,10.8935,10.8762,10.8848,155300.0
2009-06-01 10:50:00,12.57,12.59,12.57,12.58,57600.0,10.8848,10.9021,10.8848,10.8935,57600.0
2009-06-01 10:55:00,12.58,12.61,12.58,12.6,79600.0,10.8935,10.9195,10.8935,10.9108,79600.0
2009-06-01 11:00:00,12.6,12.61,12.57,12.57,225900.0,10.9108,10.9195,10.8848,10.8848,225900.0
2009-06-01 11:05:00,12.57,12.6,12.57,12.57,109600.0,10.8848,10.9108,10.8848,10.8848,109600.0
2009-06-01 11:10:00,12.57,12.59,12.56,12.56,180000.0,10.8848,10.9021,10.8762,10.8762,180000.0
2009-06-01 11:15:00,12.57,12.58,12.54,12.54,234900.0,10.8848,10.8935,10.8588,10.8588,234900.0
2009-06-01 11:20:00,12.56,12.56,12.51,12.54,218100.0,10.8762,10.8762,10.8329,10.8588,218100.0
2009-06-01 11:25:00,12.53,12.56,12.52,12.55,286200.0,10.8502,10.8762,10.8415,10.8675,286200.0
2009-06-01 11:30:00,12.56,12.56,12.55,12.55,12300.0,10.8762,10.8762,10.8675,10.8675,12300.0
2009-06-01 11:35:00,12.55,12.56,12.52,12.53,8100.0,10.8675,10.8762,10.8415,10.8502,8100.0
2009-06-01 11:40:00,12.53,12.53,12.51,12.52,4300.0,10.8502,10.8502,10.8329,10.8415,4300.0
2009-06-01 11:45:00,12.52,12.54,12.52,12.54,12500.0,10.8415,10.8588,10.8415,10.8588,12500.0
2009-06-01 11:50:00,12.54,12.54,12.52,12.54,43800.0,10.8588,10.8588,10.8415,10.8588,43800.0
2009-06-01 11:55:00,12.54,12.58,12.53,12.55,24300.0,10.8588,10.8935,10.8502,10.8675,24300.0
2009-06-01 12:00:00,12.55,12.56,12.54,12.56,12400.0,10.8675,10.8762,10.8588,10.8762,12400.0
2009-06-01 12:05:00,12.55,12.59,12.55,12.58,31200.0,10.8675,10.9021,10.8675,10.8935,31200.0
2009-06-01 12:10:00,12.58,12.6,12.58,12.6,5300.0,10.8935,10.9108,10.8935,10.9108,5300.0
2009-06-01 12:15:00,12.6,12.61,12.59,12.59,17200.0,10.9108,10.9195,10.9021,10.9021,17200.0
2009-06-01 12:20:00,12.6,12.61,12.59,12.6,7700.0,10.9108,10.9195,10.9021,10.9108,7700.0
2009-06-01 12:25:00,12.6,12.64,12.6,12.63,22600.0,10.9108,10.9454,10.9108,10.9368,22600.0
2009-06-01 12:30:00,12.63,12.66,12.63,12.64,33800.0,10.9368,10.9628,10.9368,10.9454,33800.0
2009-06-01 12:35:00,12.65,12.66,12.63,12.64,17400.0,10.9541,10.9628,10.9368,10.9454,17400.0
2009-06-01 12:40:00,12.64,12.64,12.62,12.63,39000.0,10.9454,10.9454,10.9281,10.9368,39000.0
2009-06-01 12:45:00,12.63,12.66,12.63,12.65,122300.0,10.9368,10.9628,10.9368,10.9541,122300.0
2009-06-01 12:50:00,12.65,12.66,12.64,12.65,19200.0,10.9541,10.9628,10.9454,10.9541,19200.0
2009-06-01 12:55:00,12.64,12.64,12.53,12.53,344800.0,10.9454,10.9454,10.8502,10.8502,344800.0
2009-06-01 13:00:00,12.53,12.54,12.49,12.49,125200.0,10.8502,10.8588,10.8155,10.8155,125200.0
2009-06-01 13:05:00,12.49,12.52,12.48,12.5,62100.0,10.8155,10.8415,10.8069,10.8242,62100.0
2009-06-01 13:10:00,12.5,12.51,12.48,12.5,35400.0,10.8242,10.8329,10.8069,10.8242,35400.0
2009-06-01 13:15:00,12.5,12.51,12.48,12.48,14800.0,10.8242,10.8329,10.8069,10.8069,14800.0
2009-06-01 13:20:00,12.48,12.49,12.48,12.48,16300.0,10.8069,10.8155,10.8069,10.8069,16300.0
2009-06-01 13:25:00,12.48,12.48,12.47,12.47,800.0,10.8069,10.8069,10.7982,10.7982,800.0
2009-06-01 13:30:00,12.48,12.48,12.46,12.46,15100.0,10.8069,10.8069,10.7896,10.7896,15100.0
2009-06-01 13:35:00,12.46,12.47,12.45,12.47,22600.0,10.7896,10.7982,10.7809,10.7982,22600.0
2009-06-01 13:40:00,12.47,12.48,12.47,12.47,27900.0,10.7982,10.8069,10.7982,10.7982,27900.0
2009-06-01 13:45:00,12.49,12.52,12.48,12.51,25000.0,10.8155,10.8415,10.8069,10.8329,25000.0
2009-06-01 13:50:00,12.52,12.53,12.51,12.52,6300.0,10.8415,10.8502,10.8329,10.8415,6300.0
2009-06-01 13:55:00,12.52,12.57,12.52,12.56,64600.0,10.8415,10.8848,10.8415,10.8762,64600.0
2009-06-01 14:00:00,12.57,12.59,12.56,12.56,114300.0,10.8848,10.9021,10.8762,10.8762,114300.0
2009-06-01 14:05:00,12.57,12.58,12.53,12.53,157700.0,10.8848,10.8935,10.8502,10.8502,157700.0
2009-06-01 14:10:00,12.53,12.54,12.5,12.5,53600.0,10.8502,10.8588,10.8242,10.8242,53600.0
2009-06-01 14:15:00,12.5,12.52,12.49,12.5,25900.0,10.8242,10.8415,10.8155,10.8242,25900.0
2009-06-01 14:20:00,12.49,12.5,12.48,12.5,16600.0,10.8155,10.8242,10.8069,10.8242,16600.0
2009-06-01 14:25:00,12.51,12.53,12.49,12.49,63300.0,10.8329,10.8502,10.8155,10.8155,63300.0
2009-06-01 14:30:00,12.48,12.5,12.46,12.47,73900.0,10.8069,10.8242,10.7896,10.7982,73900.0
2009-06-01 14:35:00,12.47,12.49,12.44,12.48,317500.0,10.7982,10.8155,10.7722,10.8069,317500.0
2009-06-01 14:40:00,12.47,12.49,12.45,12.48,38800.0,10.7982,10.8155,10.7809,10.8069,38800.0
2009-06-01 14:45:00,12.48,12.51,12.44,12.46,49400.0,10.8069,10.8329,10.7722,10.7896,49400.0
2009-06-01 14:50:00,12.45,12.45,12.41,12.44,31800.0,10.7809,10.7809,10.7463,10.7722,31800.0
2009-06-01 14:55:00,12.43,12.45,12.42,12.44,38600.0,10.7636,10.7809,10.7549,10.7722,38600.0
2009-06-01 15:00:00,12.44,12.46,12.43,12.44,29800.0,10.7722,10.7896,10.7636,10.7722,29800.0
2009-06-01 15:05:00,12.44,12.44,12.37,12.39,76600.0,10.7722,10.7722,10.7116,10.729,76600.0
2009-06-01 15:10:00,12.39,12.42,12.35,12.36,100100.0,10.729,10.7549,10.6943,10.703,100100.0
2009-06-01 15:15:00,12.35,12.39,12.34,12.38,49000.0,10.6943,10.729,10.6857,10.7203,49000.0
2009-06-01 15:20:00,12.38,12.42,12.36,12.41,43000.0,10.7203,10.7549,10.703,10.7463,43000.0
2009-06-01 15:25:00,12.41,12.43,12.37,12.42,628300.0,10.7463,10.7636,10.7116,10.7549,628300.0
2009-06-01 15:30:00,12.42,12.44,12.39,12.41,195400.0,10.7549,10.7722,10.729,10.7463,195400.0
2009-06-01 15:35:00,12.41,12.46,12.4,12.44,337500.0,10.7463,10.7896,10.7376,10.7722,337500.0
2009-06-01 15:40:00,12.44,12.48,12.43,12.44,228300.0,10.7722,10.8069,10.7636,10.7722,228300.0
2009-06-01 15:45:00,12.44,12.45,12.4,12.45,316100.0,10.7722,10.7809,10.7376,10.7809,316100.0
2009-06-01 15:50:00,12.44,12.5,12.44,12.46,178000.0,10.7722,10.8242,10.7722,10.7896,178000.0
2009-06-01 15:55:00,12.46,12.46,12.39,12.43,368800.0,10.7896,10.7896,10.729,10.7636,368800.0
2009-06-02 09:30:00,12.4,12.47,12.3,12.39,83300.0,10.7376,10.7982,10.651,10.729,83300.0
2009-06-02 09:35:00,12.39,12.48,12.36,12.48,74100.0,10.729,10.8069,10.703,10.8069,74100.0
2009-06-02 09:40:00,12.48,12.49,12.37,12.38,52600.0,10.8069,10.8155,10.7116,10.7203,52600.0
2009-06-02 09:45:00,12.39,12.42,12.37,12.39,36300.0,10.729,10.7549,10.7116,10.729,36300.0
2009-06-02 09:50:00,12.39,12.42,12.34,12.42,41900.0,10.729,10.7549,10.6857,10.7549,41900.0
2009-06-02 09:55:00,12.41,12.45,12.38,12.45,81300.0,10.7463,10.7809,10.7203,10.7809,81300.0
2009-06-02 10:00:00,12.45,12.8,12.45,12.76,2444000.0,10.7809,11.084,10.7809,11.0493,2444000.0
2009-06-02 10:05:00,12.75,12.87,12.75,12.85,673100.0,11.0407,11.1446,11.0407,11.1273,673100.0
2009-06-02 10:10:00,12.86,12.86,12.72,12.73,632400.0,11.1359,11.1359,11.0147,11.0234,632400.0
2009-06-02 10:15:00,12.73,12.79,12.7,12.72,479300.0,11.0234,11.0753,10.9974,11.0147,479300.0
2009-06-02 10:20:00,12.73,12.73,12.65,12.66,387800.0,11.0234,11.0234,10.9541,10.9628,387800.0
2009-06-02 10:25:00,12.66,12.7,12.65,12.67,636500.0,10.9628,10.9974,10.9541,10.9714,636500.0
2009-06-02 10:30:00,12.67,12.7,12.6,12.64,182800.0,10.9714,10.9974,10.9108,10.9454,182800.0
2009-06-02 10:35:00,12.64,12.65,12.61,12.63,54300.0,10.9454,10.9541,10.9195,10.9368,54300.0
2009-06-02 10:40:00,12.63,12.67,12.62,12.65,102600.0,10.9368,10.9714,10.9281,10.9541,102600.0
2009-06-02 10:45:00,12.65,12.65,12.59,12.63,97200.0,10.9541,10.9541,10.9021,10.9368,97200.0
2009-06-02 10:50:00,12.63,12.64,12.55,12.57,170300.0,10.9368,10.9454,10.8675,10.8848,170300.0
2009-06-02 10:55:00,12.57,12.64,12.56,12.62,99500.0,10.8848,10.9454,10.8762,10.9281,99500.0
2009-06-02 11:00:00,12.62,12.67,12.62,12.63,149900.0,10.9281,10.9714,10.9281,10.9368,149900.0
2009-06-02 11:05:00,12.64,12.67,12.63,12.64,53600.0,10.9454,10.9714,10.9368,10.9454,53600.0
2009-06-02 11:10:00,12.64,12.66,12.63,12.66,58100.0,10.9454,10.9628,10.9368,10.9628,58100.0
2009-06-02 11:15:00,12.66,12.68,12.62,12.68,53600.0,10.9628,10.9801,10.9281,10.9801,53600.0
2009-06-02 11:20:00,12.68,12.74,12.68,12.72,54900.0,10.9801,11.032,10.9801,11.0147,54900.0
2009-06-02 11:25:00,12.72,12.73,12.69,12.69,57500.0,11.0147,11.0234,10.9887,10.9887,57500.0
2009-06-02 11:30:00,12.68,12.7,12.63,12.64,78600.0,10.9801,10.9974,10.9368,10.9454,78600.0
2009-06-02 11:35:00,12.65,12.65,12.6,12.6,68400.0,10.9541,10.9541,10.9108,10.9108,68400.0
2009-06-02 11:40:00,12.61,12.64,12.61,12.64,49500.0,10.9195,10.9454,10.9195,10.9454,49500.0
2009-06-02 11:45:00,12.64,12.65,12.64,12.64,23700.0,10.9454,10.9541,10.9454,10.9454,23700.0
2009-06-02 11:50:00,12.64,12.68,12.63,12.68,33500.0,10.9454,10.9801,10.9368,10.9801,33500.0
2009-06-02 11:55:00,12.68,12.69,12.66,12.66,38500.0,10.9801,10.9887,10.9628,10.9628,38500.0
2009-06-02 12:00:00,12.66,12.69,12.66,12.68,50600.0,10.9628,10.9887,10.9628,10.9801,50600.0
2009-06-02 12:05:00,12.67,12.68,12.65,12.66,62000.0,10.9714,10.9801,10.9541,10.9628,62000.0
2009-06-02 12:10:00,12.66,12.69,12.66,12.68,46600.0,10.9628,10.9887,10.9628,10.9801,46600.0
2009-06-02 12:15:00,12.68,12.7,12.66,12.7,32600.0,10.9801,10.9974,10.9628,10.9974,32600.0
2009-06-02 12:20:00,12.7,12.7,12.66,12.69,41200.0,10.9974,10.9974,10.9628,10.9887,41200.0
2009-06-02 12:25:00,12.69,12.69,12.59,12.6,90500.0,10.9887,10.9887,10.9021,10.9108,90500.0
2009-06-02 12:30:00,12.6,12.62,12.6,12.61,17800.0,10.9108,10.9281,10.9108,10.9195,17800.0
2009-06-02 12:35:00,12.61,12.66,12.61,12.66,72000.0,10.9195,10.9628,10.9195,10.9628,72000.0
2009-06-02 12:40:00,12.66,12.67,12.65,12.65,71100.0,10.9628,10.9714,10.9541,10.9541,71100.0
2009-06-02 12:45:00,12.64,12.65,12.64,12.65,17700.0,10.9454,10.9541,10.9454,10.9541,17700.0
2009-06-02 12:50:00,12.65,12.68,12.62,12.67,80700.0,10.9541,10.9801,10.9281,10.9714,80700.0
2009-06-02 12:55:00,12.67,12.69,12.67,12.68,18700.0,10.9714,10.9887,10.9714,10.9801,18700.0
2009-06-02 13:00:00,12.68,12.68,12.65,12.67,32500.0,10.9801,10.9801,10.9541,10.9714,32500.0
2009-06-02 13:05:00,12.67,12.7,12.67,12.7,77800.0,10.9714,10.9974,10.9714,10.9974,77800.0
2009-06-02 13:10:00,12.7,12.71,12.68,12.68,48000.0,10.9974,11.0061,10.9801,10.9801,48000.0
2009-06-02 13:15:00,12.67,12.69,12.67,12.68,25900.0,10.9714,10.9887,10.9714,10.9801,25900.0
2009-06-02 13:20:00,12.68,12.71,12.68,12.71,45200.0,10.9801,11.0061,10.9801,11.0061,45200.0
2009-06-02 13:25:00,12.71,12.74,12.7,12.72,46700.0,11.0061,11.032,10.9974,11.0147,46700.0
2009-06-02 13:30:00,12.72,12.74,12.72,12.73,36100.0,11.0147,11.032,11.0147,11.0234,36100.0
2009-06-02 13:35:00,12.73,12.75,12.73,12.75,65500.0,11.0234,11.0407,11.0234,11.0407,65500.0
2009-06-02 13:40:00,12.75,12.77,12.75,12.77,31800.0,11.0407,11.058,11.0407,11.058,31800.0
2009-06-02 13:45:00,12.77,12.78,12.76,12.77,48700.0,11.058,11.0667,11.0493,11.058,48700.0
2009-06-02 13:50:00,12.76,12.77,12.73,12.73,37800.0,11.0493,11.058,11.0234,11.0234,37800.0
2009-06-02 13:55:00,12.74,12.76,12.73,12.76,25400.0,11.032,11.0493,11.0234,11.0493,25400.0
2009-06-02 14:00:00,12.76,12.76,12.72,12.72,66300.0,11.0493,11.0493,11.0147,11.0147,66300.0
2009-06-02 14:05:00,12.72,12.74,12.72,12.74,24800.0,11.0147,11.032,11.0147,11.032,24800.0
2009-06-02 14:10:00,12.74,12.76,12.73,12.76,187800.0,11.032,11.0493,11.0234,11.0493,187800.0
2009-06-02 14:15:00,12.76,12.81,12.76,12.81,200000.0,11.0493,11.0926,11.0493,11.0926,200000.0
2009-06-02 14:20:00,12.81,12.85,12.8,12.8,208100.0,11.0926,11.1273,11.084,11.084,208100.0
2009-06-02 14:25:00,12.81,12.84,12.81,12.82,93100.0,11.0926,11.1186,11.0926,11.1013,93100.0
2009-06-02 14:30:00,12.82,12.83,12.79,12.81,54500.0,11.1013,11.11,11.0753,11.0926,54500.0
2009-06-02 14:35:00,12.81,12.82,12.8,12.81,64600.0,11.0926,11.1013,11.084,11.0926,64600.0
2009-06-02 14:40:00,12.81,12.85,12.81,12.83,156800.0,11.0926,11.1273,11.0926,11.11,156800.0
2009-06-02 14:45:00,12.83,12.84,12.78,12.78,72000.0,11.11,11.1186,11.0667,11.0667,72000.0
2009-06-02 14:50:00,12.79,12.82,12.78,12.81,57500.0,11.0753,11.1013,11.0667,11.0926,57500.0
2009-06-02 14:55:00,12.81,12.81,12.77,12.78,91300.0,11.0926,11.0926,11.058,11.0667,91300.0
2009-06-02 15:00:00,12.76,12.81,12.76,12.81,127200.0,11.0493,11.0926,11.0493,11.0926,127200.0
2009-06-02 15:05:00,12.81,12.83,12.81,12.82,57200.0,11.0926,11.11,11.0926,11.1013,57200.0
2009-06-02 15:10:00,12.82,12.82,12.78,12.8,63800.0,11.1013,11.1013,11.0667,11.084,63800.0
2009-06-02 15:15:00,12.8,12.8,12.78,12.8,58600.0,11.084,11.084,11.0667,11.084,58600.0
2009-06-02 15:20:00,12.8,12.8,12.76,12.79,63400.0,11.084,11.084,11.0493,11.0753,63400.0
2009-06-02 15:25:00,12.79,12.83,12.77,12.78,110100.0,11.0753,11.11,11.058,11.0667,110100.0
2009-06-02 15:30:00,12.78,12.79,12.75,12.77,65400.0,11.0667,11.0753,11.0407,11.058,65400.0
2009-06-02 15:35:00,12.78,12.83,12.78,12.83,113400.0,11.0667,11.11,11.0667,11.11,113400.0
2009-06-02 15:40:00,12.83,12.83,12.79,12.8,205600.0,11.11,11.11,11.0753,11.084,205600.0
2009-06-02 15:45:00,12.8,12.81,12.78,12.78,148300.0,11.084,11.0926,11.0667,11.0667,148300.0
2009-06-02 15:50:00,12.79,12.79,12.73,12.76,271400.0,11.0753,11.0753,11.0234,11.0493,271400.0
2009-06-02 15:55:00,12.76,12.78,12.75,12.76,300700.0,11.0493,11.0667,11.0407,11.0493,300700.0
2009-06-03 09:30:00,12.62,12.69,12.61,12.62,65600.0,10.9281,10.9887,10.9195,10.9281,65600.0
2009-06-03 09:35:00,12.62,12.63,12.49,12.59,103000.0,10.9281,10.9368,10.8155,10.9021,103000.0
2009-06-03 09:40:00,12.6,12.61,12.55,12.59,140300.0,10.9108,10.9195,10.8675,10.9021,140300.0
2009-06-03 09:45:00,12.58,12.61,12.56,12.61,72700.0,10.8935,10.9195,10.8762,10.9195,72700.0
2009-06-03 09:50:00,12.6,12.65,12.48,12.48,60300.0,10.9108,10.9541,10.8069,10.8069,60300.0
2009-06-03 09:55:00,12.48,12.52,12.46,12.52,26500.0,10.8069,10.8415,10.7896,10.8415,26500.0
2009-06-03 10:00:00,12.52,12.52,12.39,12.44,147200.0,10.8415,10.8415,10.729,10.7722,147200.0
2009-06-03 10:05:00,12.44,12.45,12.38,12.43,40300.0,10.7722,10.7809,10.7203,10.7636,40300.0
2009-06-03 10:10:00,12.43,12.47,12.43,12.46,20200.0,10.7636,10.7982,10.7636,10.7896,20200.0
2009-06-03 10:15:00,12.47,12.47,12.36,12.36,45100.0,10.7982,10.7982,10.703,10.703,45100.0
2009-06-03 10:20:00,12.35,12.4,12.34,12.39,265200.0,10.6943,10.7376,10.6857,10.729,265200.0
2009-06-03 10:25:00,12.38,12.47,12.38,12.47,50200.0,10.7203,10.7982,10.7203,10.7982,50200.0
2009-06-03 10:30:00,12.47,12.47,12.44,12.44,105900.0,10.7982,10.7982,10.7722,10.7722,105900.0
2009-06-03 10:35:00,12.44,12.44,12.37,12.4,291000.0,10.7722,10.7722,10.7116,10.7376,291000.0
2009-06-03 10:40:00,12.4,12.41,12.37,12.4,296200.0,10.7376,10.7463,10.7116,10.7376,296200.0
2009-06-03 10:45:00,12.39,12.39,12.36,12.36,154900.0,10.729,10.729,10.703,10.703,154900.0
2009-06-03 10:50:00,12.37,12.41,12.36,12.4,308600.0,10.7116,10.7463,10.703,10.7376,308600.0
2009-06-03 10:55:00,12.41,12.44,12.4,12.44,18400.0,10.7463,10.7722,10.7376,10.7722,18400.0
2009-06-03 11:00:00,12.44,12.45,12.42,12.44,118100.0,10.7722,10.7809,10.7549,10.7722,118100.0
2009-06-03 11:05:00,12.43,12.46,12.41,12.45,317100.0,10.7636,10.7896,10.7463,10.7809,317100.0
2009-06-03 11:10:00,12.45,12.45,12.42,12.42,162900.0,10.7809,10.7809,10.7549,10.7549,162900.0
2009-06-03 11:15:00,12.42,12.43,12.35,12.35,583900.0,10.7549,10.7636,10.6943,10.6943,583900.0
2009-06-03 11:20:00,12.35,12.41,12.35,12.41,165800.0,10.6943,10.7463,10.6943,10.7463,165800.0
2009-06-03 11:25:00,12.41,12.42,12.39,12.39,26600.0,10.7463,10.7549,10.729,10.729,26600.0
2009-06-03 11:30:00,12.39,12.4,12.38,12.39,15000.0,10.729,10.7376,10.7203,10.729,15000.0
2009-06-03 11:35:00,12.38,12.39,12.37,12.39,15900.0,10.7203,10.729,10.7116,10.729,15900.0
2009-06-03 11:40:00,12.4,12.42,12.36,12.36,25500.0,10.7376,10.7549,10.703,10.703,25500.0
2009-06-03 11:45:00,12.35,12.36,12.35,12.36,12900.0,10.6943,10.703,10.6943,10.703,12900.0
2009-06-03 11:50:00,12.36,12.36,12.34,12.35,8800.0,10.703,10.703,10.6857,10.6943,8800.0
2009-06-03 11:55:00,12.34,12.36,12.34,12.34,10700.0,10.6857,10.703,10.6857,10.6857,10700.0
2009-06-03 12:00:00,12.34,12.34,12.33,12.34,2000.0,10.6857,10.6857,10.677,10.6857,2000.0
2009-06-03 12:05:00,12.34,12.34,12.32,12.32,17100.0,10.6857,10.6857,10.6683,10.6683,17100.0
2009-06-03 12:10:00,12.33,12.33,12.31,12.31,10900.0,10.677,10.677,10.6597,10.6597,10900.0
2009-06-03 12:15:00,12.3,12.32,12.3,12.31,52100.0,10.651,10.6683,10.651,10.6597,52100.0
2009-06-03 12:20:00,12.32,12.32,12.29,12.3,16800.0,10.6683,10.6683,10.6424,10.651,16800.0
2009-06-03 12:25:00,12.29,12.29,12.28,12.29,23300.0,10.6424,10.6424,10.6337,10.6424,23300.0
2009-06-03 12:30:00,12.29,12.3,12.28,12.3,41100.0,10.6424,10.651,10.6337,10.651,41100.0
2009-06-03 12:35:00,12.29,12.29,12.28,12.29,4900.0,10.6424,10.6424,10.6337,10.6424,4900.0
2009-06-03 12:40:00,12.29,12.31,12.29,12.31,4400.0,10.6424,10.6597,10.6424,10.6597,4400.0
2009-06-03 12:45:00,12.31,12.32,12.3,12.31,128600.0,10.6597,10.6683,10.651,10.6597,128600.0
2009-06-03 12:50:00,12.31,12.32,12.3,12.31,15900.0,10.6597,10.6683,10.651,10.6597,15900.0
2009-06-03 12:55:00,12.31,12.31,12.29,12.3,18800.0,10.6597,10.6597,10.6424,10.651,18800.0
2009-06-03 13:00:00,12.29,12.29,12.27,12.29,26700.0,10.6424,10.6424,10.625,10.6424,26700.0
2009-06-03 13:05:00,12.29,12.3,12.27,12.28,12300.0,10.6424,10.651,10.625,10.6337,12300.0
2009-06-03 13:10:00,12.28,12.29,12.28,12.29,5500.0,10.6337,10.6424,10.6337,10.6424,5500.0
2009-06-03 13:15:00,12.28,12.3,12.28,12.3,13800.0,10.6337,10.651,10.6337,10.651,13800.0
2009-06-03 13:20:00,12.3,12.3,12.27,12.27,225400.0,10.651,10.651,10.625,10.625,225400.0
2009-06-03 13:25:00,12.26,12.28,12.25,12.26,33400.0,10.6164,10.6337,10.6077,10.6164,33400.0
2009-06-03 13:30:00,12.26,12.27,12.26,12.26,11200.0,10.6164,10.625,10.6164,10.6164,11200.0
2009-06-03 13:35:00,12.26,12.26,12.25,12.26,3800.0,10.6164,10.6164,10.6077,10.6164,3800.0
2009-06-03 13:40:00,12.27,12.27,12.24,12.25,36300.0,10.625,10.625,10.5991,10.6077,36300.0
2009-06-03 13:45:00,12.25,12.25,12.23,12.23,13800.0,10.6077,10.6077,10.5904,10.5904,13800.0
2009-06-03 13:50:00,12.23,12.25,12.23,12.25,18400.0,10.5904,10.6077,10.5904,10.6077,18400.0
2009-06-03 13:55:00,12.24,12.26,12.24,12.25,16500.0,10.5991,10.6164,10.5991,10.6077,16500.0
2009-06-03 14:00:00,12.25,12.29,12.25,12.29,122400.0,10.6077,10.6424,10.6077,10.6424,122400.0
2009-06-03 14:05:00,12.29,12.29,12.28,12.29,15200.0,10.6424,10.6424,10.6337,10.6424,15200.0
2009-06-03 14:10:00,12.29,12.31,12.28,12.31,163200.0,10.6424,10.6597,10.6337,10.6597,163200.0
2009-06-03 14:15:00,12.31,12.32,12.29,12.31,21100.0,10.6597,10.6683,10.6424,10.6597,21100.0
2009-06-03 14:20:00,12.31,12.32,12.31,12.31,4200.0,10.6597,10.6683,10.6597,10.6597,4200.0
2009-06-03 14:25:00,12.3,12.32,12.29,12.31,28500.0,10.651,10.6683,10.6424,10.6597,28500.0
2009-06-03 14:30:00,12.3,12.3,12.27,12.27,13100.0,10.651,10.651,10.625,10.625,13100.0
2009-06-03 14:35:00,12.28,12.28,12.27,12.27,6900.0,10.6337,10.6337,10.625,10.625,6900.0
2009-06-03 14:40:00,12.27,12.28,12.26,12.27,9100.0,10.625,10.6337,10.6164,10.625,9100.0
2009-06-03 14:45:00,12.25,12.26,12.25,12.26,4300.0,10.6077,10.6164,10.6077,10.6164,4300.0
2009-06-03 14:50:00,12.26,12.26,12.25,12.26,5600.0,10.6164,10.6164,10.6077,10.6164,5600.0
2009-06-03 14:55:00,12.26,12.32,12.26,12.3,31000.0,10.6164,10.6683,10.6164,10.651,31000.0
2009-06-03 15:00:00,12.3,12.32,12.28,12.29,49100.0,10.651,10.6683,10.6337,10.6424,49100.0
2009-06-03 15:05:00,12.28,12.32,12.27,12.32,24000.0,10.6337,10.6683,10.625,10.6683,24000.0
2009-06-03 15:10:00,12.32,12.32,12.28,12.28,17300.0,10.6683,10.6683,10.6337,10.6337,17300.0
2009-06-03 15:15:00,12.29,12.32,12.28,12.3,29900.0,10.6424,10.6683,10.6337,10.651,29900.0
2009-06-03 15:20:00,12.3,12.3,12.29,12.29,11700.0,10.651,10.651,10.6424,10.6424,11700.0
2009-06-03 15:25:00,12.3,12.3,12.26,12.26,14900.0,10.651,10.651,10.6164,10.6164,14900.0
2009-06-03 15:30:00,12.26,12.28,12.25,12.26,52800.0,10.6164,10.6337,10.6077,10.6164,52800.0
2009-06-03 15:35:00,12.26,12.26,12.24,12.25,72500.0,10.6164,10.6164,10.5991,10.6077,72500.0
2009-06-03 15:40:00,12.25,12.3,12.24,12.3,98200.0,10.6077,10.651,10.5991,10.651,98200.0
2009-06-03 15:45:00,12.3,12.33,12.3,12.32,118600.0,10.651,10.677,10.651,10.6683,118600.0
2009-06-03 15:50:00,12.32,12.35,12.29,12.29,121800.0,10.6683,10.6943,10.6424,10.6424,121800.0
2009-06-03 15:55:00,12.29,12.36,12.28,12.34,231300.0,10.6424,10.703,10.6337,10.6857,231300.0
2009-06-04 09:30:00,12.44,12.44,12.31,12.34,81900.0,10.7722,10.7722,10.6597,10.6857,81900.0
2009-06-04 09:35:00,12.33,12.38,12.33,12.34,105700.0,10.677,10.7203,10.677,10.6857,105700.0
2009-06-04 09:40:00,12.34,12.4,12.31,12.31,43500.0,10.6857,10.7376,10.6597,10.6597,43500.0
2009-06-04 09:45:00,12.3,12.3,12.25,12.25,61000.0,10.651,10.651,10.6077,10.6077,61000.0
2009-06-04 09:50:00,12.24,12.24,12.17,12.2,72700.0,10.5991,10.5991,10.5384,10.5644,72700.0
2009-06-04 09:55:00,12.21,12.27,12.21,12.27,154800.0,10.5731,10.625,10.5731,10.625,154800.0
2009-06-04 10:00:00,12.26,12.27,12.21,12.21,170100.0,10.6164,10.625,10.5731,10.5731,170100.0
2009-06-04 10:05:00,12.21,12.22,12.11,12.14,144000.0,10.5731,10.5817,10.4865,10.5125,144000.0
2009-06-04 10:10:00,12.14,12.18,12.11,12.16,91100.0,10.5125,10.5471,10.4865,10.5298,91100.0
2009-06-04 10:15:00,12.15,12.15,12.11,12.15,36200.0,10.5211,10.5211,10.4865,10.5211,36200.0
2009-06-04 10:20:00,12.15,12.22,12.14,12.22,78700.0,10.5211,10.5817,10.5125,10.5817,78700.0
2009-06-04 10:25:00,12.23,12.24,12.17,12.2,53700.0,10.5904,10.5991,10.5384,10.5644,53700.0
2009-06-04 10:30:00,12.2,12.24,12.19,12.22,102200.0,10.5644,10.5991,10.5558,10.5817,102200.0
2009-06-04 10:35:00,12.23,12.27,12.22,12.25,33000.0,10.5904,10.625,10.5817,10.6077,33000.0
2009-06-04 10:40:00,12.25,12.25,12.2,12.23,45300.0,10.6077,10.6077,10.5644,10.5904,45300.0
2009-06-04 10:45:00,12.25,12.26,12.23,12.26,73300.0,10.6077,10.6164,10.5904,10.6164,73300.0
2009-06-04 10:50:00,12.26,12.29,12.25,12.28,40200.0,10.6164,10.6424,10.6077,10.6337,40200.0
2009-06-04 10:55:00,12.29,12.33,12.29,12.31,49900.0,10.6424,10.677,10.6424,10.6597,49900.0
2009-06-04 11:00:00,12.32,12.34,12.31,12.31,53500.0,10.6683,10.6857,10.6597,10.6597,53500.0
2009-06-04 11:05:00,12.32,12.32,12.3,12.3,109900.0,10.6683,10.6683,10.651,10.651,109900.0
2009-06-04 11:10:00,12.3,12.3,12.27,12.27,27500.0,10.651,10.651,10.625,10.625,27500.0
2009-06-04 11:15:00,12.27,12.3,12.27,12.29,30500.0,10.625,10.651,10.625,10.6424,30500.0
2009-06-04 11:20:00,12.29,12.3,12.26,12.27,117400.0,10.6424,10.651,10.6164,10.625,117400.0
2009-06-04 11:25:00,12.27,12.27,12.24,12.24,60600.0,10.625,10.625,10.5991,10.5991,60600.0
2009-06-04 11:30:00,12.24,12.25,12.23,12.23,18900.0,10.5991,10.6077,10.5904,10.5904,18900.0
2009-06-04 11:35:00,12.23,12.24,12.22,12.24,20500.0,10.5904,10.5991,10.5817,10.5991,20500.0
2009-06-04 11:40:00,12.23,12.24,12.22,12.22,21100.0,10.5904,10.5991,10.5817,10.5817,21100.0
2009-06-04 11:45:00,12.22,12.25,12.22,12.24,37300.0,10.5817,10.6077,10.5817,10.5991,37300.0
2009-06-04 11:50:00,12.24,12.25,12.23,12.23,63700.0,10.5991,10.6077,10.5904,10.5904,63700.0
2009-06-04 11:55:00,12.22,12.23,12.2,12.2,10800.0,10.5817,10.5904,10.5644,10.5644,10800.0
2009-06-04 12:00:00,12.2,12.2,12.16,12.17,22400.0,10.5644,10.5644,10.5298,10.5384,22400.0
2009-06-04 12:05:00,12.16,12.17,12.15,12.17,21800.0,10.5298,10.5384,10.5211,10.5384,21800.0
2009-06-04 12:10:00,12.17,12.17,12.15,12.16,25600.0,10.5384,10.5384,10.5211,10.5298,25600.0
2009-06-04 12:15:00,12.16,12.18,12.16,12.18,20100.0,10.5298,10.5471,10.5298,10.5471,20100.0
2009-06-04 12:20:00,12.19,12.21,12.18,12.2,21200.0,10.5558,10.5731,10.5471,10.5644,21200.0
2009-06-04 12:25:00,12.2,12.22,12.2,12.22,12400.0,10.5644,10.5817,10.5644,10.5817,12400.0
2009-06-04 12:30:00,12.22,12.23,12.21,12.21,59000.0,10.5817,10.5904,10.5731,10.5731,59000.0
2009-06-04 12:35:00,12.21,12.23,12.21,12.22,32100.0,10.5731,10.5904,10.5731,10.5817,32100.0
2009-06-04 12:40:00,12.22,12.24,12.22,12.24,59100.0,10.5817,10.5991,10.5817,10.5991,59100.0
2009-06-04 12:45:00,12.24,12.26,12.22,12.22,71500.0,10.5991,10.6164,10.5817,10.5817,71500.0
2009-06-04 12:50:00,12.22,12.23,12.21,12.21,15200.0,10.5817,10.5904,10.5731,10.5731,15200.0
2009-06-04 12:55:00,12.21,12.22,12.21,12.22,21100.0,10.5731,10.5817,10.5731,10.5817,21100.0
2009-06-04 13:00:00,12.22,12.24,12.22,12.24,24300.0,10.5817,10.5991,10.5817,10.5991,24300.0
2009-06-04 13:05:00,12.23,12.24,12.2,12.23,130600.0,10.5904,10.5991,10.5644,10.5904,130600.0
2009-06-04 13:10:00,12.23,12.26,12.23,12.23,112300.0,10.5904,10.6164,10.5904,10.5904,112300.0
2009-06-04 13:15:00,12.24,12.28,12.23,12.28,50800.0,10.5991,10.6337,10.5904,10.6337,50800.0
2009-06-04 13:20:00,12.28,12.32,12.27,12.29,346200.0,10.6337,10.6683,10.625,10.6424,346200.0
2009-06-04 13:25:00,12.29,12.3,12.28,12.28,23900.0,10.6424,10.651,10.6337,10.6337,23900.0
2009-06-04 13:30:00,12.28,12.33,12.28,12.33,20700.0,10.6337,10.677,10.6337,10.677,20700.0
2009-06-04 13:35:00,12.32,12.33,12.31,12.33,27900.0,10.6683,10.677,10.6597,10.677,27900.0
2009-06-04 13:40:00,12.32,12.33,12.3,12.3,32700.0,10.6683,10.677,10.651,10.651,32700.0
2009-06-04 13:45:00,12.3,12.31,12.29,12.31,19800.0,10.651,10.6597,10.6424,10.6597,19800.0
2009-06-04 13:50:00,12.3,12.32,12.29,12.29,72400.0,10.651,10.6683,10.6424,10.6424,72400.0
2009-06-04 13:55:00,12.29,12.29,12.28,12.29,37200.0,10.6424,10.6424,10.6337,10.6424,37200.0
2009-06-04 14:00:00,12.3,12.31,12.28,12.29,24100.0,10.651,10.6597,10.6337,10.6424,24100.0
2009-06-04 14:05:00,12.28,12.32,12.28,12.31,20500.0,10.6337,10.6683,10.6337,10.6597,20500.0
2009-06-04 14:10:00,12.31,12.31,12.27,12.27,18300.0,10.6597,10.6597,10.625,10.625,18300.0
2009-06-04 14:15:00,12.28,12.29,12.27,12.29,27600.0,10.6337,10.6424,10.625,10.6424,27600.0
2009-06-04 14:20:00,12.29,12.3,12.29,12.29,11400.0,10.6424,10.651,10.6424,10.6424,11400.0
2009-06-04 14:25:00,12.3,12.31,12.3,12.31,9100.0,10.651,10.6597,10.651,10.6597,9100.0
2009-06-04 14:30:00,12.31,12.33,12.3,12.32,51300.0,10.6597,10.677,10.651,10.6683,51300.0
2009-06-04 14:35:00,12.31,12.31,12.25,12.27,33000.0,10.6597,10.6597,10.6077,10.625,33000.0
2009-06-04 14:40:00,12.28,12.32,12.27,12.31,47800.0,10.6337,10.6683,10.625,10.6597,47800.0
2009-06-04 14:45:00,12.31,12.32,12.3,12.3,84900.0,10.6597,10.6683,10.651,10.651,84900.0
2009-06-04 14:50:00,12.3,12.31,12.27,12.27,51900.0,10.651,10.6597,10.625,10.625,51900.0
2009-06-04 14:55:00,12.27,12.3,12.27,12.28,24500.0,10.625,10.651,10.625,10.6337,24500.0
2009-06-04 15:00:00,12.28,12.28,12.24,12.24,77400.0,10.6337,10.6337,10.5991,10.5991,77400.0
2009-06-04 15:05:00,12.25,12.25,12.23,12.23,105500.0,10.6077,10.6077,10.5904,10.5904,105500.0
2009-06-04 15:10:00,12.23,12.25,12.22,12.25,31800.0,10.5904,10.6077,10.5817,10.6077,31800.0
2009-06-04 15:15:00,12.25,12.25,12.24,12.24,15600.0,10.6077,10.6077,10.5991,10.5991,15600.0
2009-06-04 15:20:00,12.26,12.27,12.26,12.26,10600.0,10.6164,10.625,10.6164,10.6164,10600.0
2009-06-04 15:25:00,12.26,12.29,12.26,12.29,50000.0,10.6164,10.6424,10.6164,10.6424,50000.0
2009-06-04 15:30:00,12.28,12.29,12.26,12.29,36400.0,10.6337,10.6424,10.6164,10.6424,36400.0
2009-06-04 15:35:00,12.29,12.3,12.28,12.29,41000.0,10.6424,10.651,10.6337,10.6424,41000.0
2009-06-04 15:40:00,12.29,12.3,12.24,12.25,45300.0,10.6424,10.651,10.5991,10.6077,45300.0
2009-06-04 15:45:00,12.26,12.31,12.25,12.26,150900.0,10.6164,10.6597,10.6077,10.6164,150900.0
2009-06-04 15:50:00,12.26,12.33,12.26,12.29,97400.0,10.6164,10.677,10.6164,10.6424,97400.0
2009-06-04 15:55:00,12.29,12.33,12.29,12.31,114600.0,10.6424,10.677,10.6424,10.6597,114600.0
2009-06-05 09:30:00,12.55,12.59,12.43,12.43,346600.0,10.8675,10.9021,10.7636,10.7636,346600.0
2009-06-05 09:35:00,12.43,12.48,12.42,12.44,228700.0,10.7636,10.8069,10.7549,10.7722,228700.0
2009-06-05 09:40:00,12.43,12.45,12.37,12.38,135700.0,10.7636,10.7809,10.7116,10.7203,135700.0
2009-06-05 09:45:00,12.39,12.39,12.2,12.2,227300.0,10.729,10.729,10.5644,10.5644,227300.0
2009-06-05 09:50:00,12.21,12.32,12.2,12.28,120200.0,10.5731,10.6683,10.5644,10.6337,120200.0
2009-06-05 09:55:00,12.28,12.28,12.21,12.24,100600.0,10.6337,10.6337,10.5731,10.5991,100600.0
2009-06-05 10:00:00,12.23,12.27,12.22,12.26,134200.0,10.5904,10.625,10.5817,10.6164,134200.0
2009-06-05 10:05:00,12.26,12.26,12.13,12.15,242500.0,10.6164,10.6164,10.5038,10.5211,242500.0
2009-06-05 10:10:00,12.14,12.15,12.09,12.14,232500.0,10.5125,10.5211,10.4692,10.5125,232500.0
2009-06-05 10:15:00,12.14,12.21,12.14,12.21,46100.0,10.5125,10.5731,10.5125,10.5731,46100.0
2009-06-05 10:20:00,12.21,12.26,12.2,12.26,84800.0,10.5731,10.6164,10.5644,10.6164,84800.0
2009-06-05 10:25:00,12.26,12.31,12.25,12.27,44000.0,10.6164,10.6597,10.6077,10.625,44000.0
2009-06-05 10:30:00,12.26,12.31,12.23,12.26,80400.0,10.6164,10.6597,10.5904,10.6164,80400.0
2009-06-05 10:35:00,12.25,12.32,12.25,12.31,41900.0,10.6077,10.6683,10.6077,10.6597,41900.0
2009-06-05 10:40:00,12.31,12.35,12.31,12.33,30800.0,10.6597,10.6943,10.6597,10.677,30800.0
2009-06-05 10:45:00,12.33,12.35,12.27,12.28,253500.0,10.677,10.6943,10.625,10.6337,253500.0
2009-06-05 10:50:00,12.28,12.29,12.24,12.24,227400.0,10.6337,10.6424,10.5991,10.5991,227400.0
2009-06-05 10:55:00,12.24,12.27,12.23,12.27,43700.0,10.5991,10.625,10.5904,10.625,43700.0
2009-06-05 11:00:00,12.27,12.32,12.27,12.31,31100.0,10.625,10.6683,10.625,10.6597,31100.0
2009-06-05 11:05:00,12.32,12.34,12.31,12.32,19400.0,10.6683,10.6857,10.6597,10.6683,19400.0
2009-06-05 11:10:00,12.31,12.31,12.26,12.26,71000.0,10.6597,10.6597,10.6164,10.6164,71000.0
2009-06-05 11:15:00,12.26,12.3,12.26,12.28,208100.0,10.6164,10.651,10.6164,10.6337,208100.0
2009-06-05 11:20:00,12.29,12.32,12.29,12.29,31900.0,10.6424,10.6683,10.6424,10.6424,31900.0
2009-06-05 11:25:00,12.3,12.31,12.3,12.3,130100.0,10.651,10.6597,10.651,10.651,130100.0
2009-06-05 11:30:00,12.3,12.31,12.27,12.28,119100.0,10.651,10.6597,10.625,10.6337,119100.0
2009-06-05 11:35:00,12.27,12.28,12.25,12.26,13200.0,10.625,10.6337,10.6077,10.6164,13200.0
2009-06-05 11:40:00,12.26,12.29,12.23,12.29,28200.0,10.6164,10.6424,10.5904,10.6424,28200.0
2009-06-05 11:45:00,12.3,12.31,12.3,12.31,24700.0,10.651,10.6597,10.651,10.6597,24700.0
2009-06-05 11:50:00,12.3,12.32,12.25,12.32,18900.0,10.651,10.6683,10.6077,10.6683,18900.0
2009-06-05 11:55:00,12.32,12.32,12.3,12.32,89200.0,10.6683,10.6683,10.651,10.6683,89200.0
2009-06-05 12:00:00,12.31,12.32,12.31,12.31,60500.0,10.6597,10.6683,10.6597,10.6597,60500.0
2009-06-05 12:05:00,12.32,12.34,12.31,12.31,27800.0,10.6683,10.6857,10.6597,10.6597,27800.0
2009-06-05 12:10:00,12.31,12.31,12.27,12.3,73700.0,10.6597,10.6597,10.625,10.651,73700.0
2009-06-05 12:15:00,12.3,12.33,12.3,12.33,22800.0,10.651,10.677,10.651,10.677,22800.0
2009-06-05 12:20:00,12.33,12.35,12.31,12.34,10100.0,10.677,10.6943,10.6597,10.6857,10100.0
2009-06-05 12:25:00,12.34,12.37,12.34,12.37,18000.0,10.6857,10.7116,10.6857,10.7116,18000.0
2009-06-05 12:30:00,12.37,12.39,12.35,12.36,44800.0,10.7116,10.729,10.6943,10.703,44800.0
2009-06-05 12:35:00,12.36,12.38,12.36,12.38,32000.0,10.703,10.7203,10.703,10.7203,32000.0
2009-06-05 12:40:00,12.38,12.39,12.37,12.37,23200.0,10.7203,10.729,10.7116,10.7116,23200.0
2009-06-05 12:45:00,12.38,12.39,12.37,12.38,17400.0,10.7203,10.729,10.7116,10.7203,17400.0
2009-06-05 12:50:00,12.37,12.39,12.37,12.37,31500.0,10.7116,10.729,10.7116,10.7116,31500.0
2009-06-05 12:55:00,12.37,12.39,12.36,12.39,79200.0,10.7116,10.729,10.703,10.729,79200.0
2009-06-05 13:00:00,12.39,12.4,12.38,12.39,48500.0,10.729,10.7376,10.7203,10.729,48500.0
2009-06-05 13:05:00,12.38,12.4,12.36,12.36,28300.0,10.7203,10.7376,10.703,10.703,28300.0
2009-06-05 13:10:00,12.36,12.37,12.32,12.35,31000.0,10.703,10.7116,10.6683,10.6943,31000.0
2009-06-05 13:15:00,12.34,12.36,12.33,12.33,25500.0,10.6857,10.703,10.677,10.677,25500.0
2009-06-05 13:20:00,12.34,12.34,12.31,12.32,10800.0,10.6857,10.6857,10.6597,10.6683,10800.0
2009-06-05 13:25:00,12.33,12.33,12.31,12.31,9800.0,10.677,10.677,10.6597,10.6597,9800.0
2009-06-05 13:30:00,12.31,12.33,12.3,12.32,32000.0,10.6597,10.677,10.651,10.6683,32000.0
2009-06-05 13:35:00,12.32,12.32,12.29,12.31,10700.0,10.6683,10.6683,10.6424,10.6597,10700.0
2009-06-05 13:40:00,12.31,12.35,12.31,12.33,19000.0,10.6597,10.6943,10.6597,10.677,19000.0
2009-06-05 13:45:00,12.32,12.33,12.32,12.33,3700.0,10.6683,10.677,10.6683,10.677,3700.0
2009-06-05 13:50:00,12.32,12.33,12.32,12.32,16800.0,10.6683,10.677,10.6683,10.6683,16800.0
2009-06-05 13:55:00,12.32,12.32,12.28,12.29,21000.0,10.6683,10.6683,10.6337,10.6424,21000.0
2009-06-05 14:00:00,12.3,12.3,12.26,12.26,8000.0,10.651,10.651,10.6164,10.6164,8000.0
2009-06-05 14:05:00,12.26,12.26,12.22,12.23,90100.0,10.6164,10.6164,10.5817,10.5904,90100.0
2009-06-05 14:10:00,12.22,12.23,12.22,12.23,11300.0,10.5817,10.5904,10.5817,10.5904,11300.0
2009-06-05 14:15:00,12.22,12.22,12.17,12.17,210000.0,10.5817,10.5817,10.5384,10.5384,210000.0
2009-06-05 14:20:00,12.16,12.18,12.13,12.18,164900.0,10.5298,10.5471,10.5038,10.5471,164900.0
2009-06-05 14:25:00,12.19,12.19,12.16,12.18,19900.0,10.5558,10.5558,10.5298,10.5471,19900.0
2009-06-05 14:30:00,12.17,12.17,12.13,12.14,190600.0,10.5384,10.5384,10.5038,10.5125,190600.0
2009-06-05 14:35:00,12.14,12.19,12.13,12.18,22400.0,10.5125,10.5558,10.5038,10.5471,22400.0
2009-06-05 14:40:00,12.17,12.23,12.17,12.23,125200.0,10.5384,10.5904,10.5384,10.5904,125200.0
2009-06-05 14:45:00,12.23,12.23,12.21,12.22,21800.0,10.5904,10.5904,10.5731,10.5817,21800.0
2009-06-05 14:50:00,12.22,12.23,12.21,12.21,7800.0,10.5817,10.5904,10.5731,10.5731,7800.0
2009-06-05 14:55:00,12.21,12.23,12.2,12.21,19500.0,10.5731,10.5904,10.5644,10.5731,19500.0
2009-06-05 15:00:00,12.2,12.2,12.16,12.2,116000.0,10.5644,10.5644,10.5298,10.5644,116000.0
2009-06-05 15:05:00,12.2,12.25,12.2,12.21,51100.0,10.5644,10.6077,10.5644,10.5731,51100.0
2009-06-05 15:10:00,12.21,12.24,12.21,12.21,38400.0,10.5731,10.5991,10.5731,10.5731,38400.0
2009-06-05 15:15:00,12.21,12.22,12.19,12.2,26600.0,10.5731,10.5817,10.5558,10.5644,26600.0
2009-06-05 15:20:00,12.2,12.23,12.19,12.23,54200.0,10.5644,10.5904,10.5558,10.5904,54200.0
2009-06-05 15:25:00,12.23,12.23,12.18,12.19,78300.0,10.5904,10.5904,10.5471,10.5558,78300.0
2009-06-05 15:30:00,12.18,12.22,12.18,12.22,62900.0,10.5471,10.5817,10.5471,10.5817,62900.0
2009-06-05 15:35:00,12.22,12.24,12.21,12.23,383500.0,10.5817,10.5991,10.5731,10.5904,383500.0
2009-06-05 15:40:00,12.23,12.26,12.2,12.23,302600.0,10.5904,10.6164,10.5644,10.5904,302600.0
2009-06-05 15:45:00,12.23,12.26,12.17,12.18,140900.0,10.5904,10.6164,10.5384,10.5471,140900.0
2009-06-05 15:50:00,12.17,12.23,12.17,12.22,295800.0,10.5384,10.5904,10.5384,10.5817,295800.0
2009-06-05 15:55:00,12.22,12.25,12.21,12.25,151500.0,10.5817,10.6077,10.5731,10.6077,151500.0
2009-06-08 09:30:00,12.18,12.25,12.16,12.17,105900.0,10.5471,10.6077,10.5298,10.5384,105900.0
2009-06-08 09:35:00,12.18,12.18,12.1,12.13,84100.0,10.5471,10.5471,10.4778,10.5038,84100.0
2009-06-08 09:40:00,12.12,12.15,12.1,12.11,36900.0,10.4951,10.5211,10.4778,10.4865,36900.0
2009-06-08 09:45:00,12.1,12.11,12.07,12.07,193400.0,10.4778,10.4865,10.4519,10.4519,193400.0
2009-06-08 09:50:00,12.08,12.12,12.08,12.08,54600.0,10.4605,10.4951,10.4605,10.4605,54600.0
2009-06-08 09:55:00,12.09,12.11,12.07,12.09,160600.0,10.4692,10.4865,10.4519,10.4692,160600.0
2009-06-08 10:00:00,12.09,12.15,12.06,12.15,82000.0,10.4692,10.5211,10.4432,10.5211,82000.0
2009-06-08 10:05:00,12.15,12.23,12.15,12.22,166700.0,10.5211,10.5904,10.5211,10.5817,166700.0
2009-06-08 10:10:00,12.22,12.24,12.16,12.16,78100.0,10.5817,10.5991,10.5298,10.5298,78100.0
2009-06-08 10:15:00,12.16,12.17,12.13,12.16,148100.0,10.5298,10.5384,10.5038,10.5298,148100.0
2009-06-08 10:20:00,12.16,12.19,12.15,12.19,50100.0,10.5298,10.5558,10.5211,10.5558,50100.0
2009-06-08 10:25:00,12.19,12.23,12.17,12.22,130500.0,10.5558,10.5904,10.5384,10.5817,130500.0
2009-06-08 10:30:00,12.22,12.28,12.21,12.26,29900.0,10.5817,10.6337,10.5731,10.6164,29900.0
2009-06-08 10:35:00,12.26,12.33,12.26,12.32,43000.0,10.6164,10.677,10.6164,10.6683,43000.0
2009-06-08 10:40:00,12.32,12.34,12.3,12.32,47800.0,10.6683,10.6857,10.651,10.6683,47800.0
2009-06-08 10:45:00,12.32,12.33,12.3,12.31,123800.0,10.6683,10.677,10.651,10.6597,123800.0
2009-06-08 10:50:00,12.31,12.35,12.31,12.35,171700.0,10.6597,10.6943,10.6597,10.6943,171700.0
2009-06-08 10:55:00,12.34,12.35,12.3,12.3,162800.0,10.6857,10.6943,10.651,10.651,162800.0
2009-06-08 11:00:00,12.3,12.31,12.28,12.28,139700.0,10.651,10.6597,10.6337,10.6337,139700.0
2009-06-08 11:05:00,12.27,12.29,12.25,12.25,49100.0,10.625,10.6424,10.6077,10.6077,49100.0
2009-06-08 11:10:00,12.25,12.27,12.24,12.26,44800.0,10.6077,10.625,10.5991,10.6164,44800.0
2009-06-08 11:15:00,12.27,12.3,12.26,12.29,17500.0,10.625,10.651,10.6164,10.6424,17500.0
2009-06-08 11:20:00,12.3,12.3,12.28,12.3,41400.0,10.651,10.651,10.6337,10.651,41400.0
2009-06-08 11:25:00,12.3,12.3,12.27,12.28,153000.0,10.651,10.651,10.625,10.6337,153000.0
2009-06-08 11:30:00,12.28,12.29,12.26,12.28,69100.0,10.6337,10.6424,10.6164,10.6337,69100.0
2009-06-08 11:35:00,12.28,12.29,12.25,12.29,13000.0,10.6337,10.6424,10.6077,10.6424,13000.0
2009-06-08 11:40:00,12.29,12.31,12.28,12.3,13500.0,10.6424,10.6597,10.6337,10.651,13500.0
2009-06-08 11:45:00,12.3,12.31,12.29,12.29,18300.0,10.651,10.6597,10.6424,10.6424,18300.0
2009-06-08 11:50:00,12.29,12.29,12.27,12.28,12600.0,10.6424,10.6424,10.625,10.6337,12600.0
2009-06-08 11:55:00,12.28,12.33,12.28,12.33,185700.0,10.6337,10.677,10.6337,10.677,185700.0
2009-06-08 12:00:00,12.33,12.34,12.29,12.3,211100.0,10.677,10.6857,10.6424,10.651,211100.0
2009-06-08 12:05:00,12.29,12.3,12.29,12.29,39400.0,10.6424,10.651,10.6424,10.6424,39400.0
2009-06-08 12:10:00,12.29,12.29,12.24,12.24,106600.0,10.6424,10.6424,10.5991,10.5991,106600.0
2009-06-08 12:15:00,12.25,12.25,12.23,12.24,14100.0,10.6077,10.6077,10.5904,10.5991,14100.0
2009-06-08 12:20:00,12.24,12.26,12.24,12.25,27500.0,10.5991,10.6164,10.5991,10.6077,27500.0
2009-06-08 12:25:00,12.25,12.27,12.25,12.26,45500.0,10.6077,10.625,10.6077,10.6164,45500.0
2009-06-08 12:30:00,12.26,12.28,12.23,12.23,61300.0,10.6164,10.6337,10.5904,10.5904,61300.0
2009-06-08 12:35:00,12.23,12.28,12.23,12.27,19000.0,10.5904,10.6337,10.5904,10.625,19000.0
2009-06-08 12:40:00,12.28,12.3,12.28,12.28,5900.0,10.6337,10.651,10.6337,10.6337,5900.0
2009-06-08 12:45:00,12.28,12.28,12.26,12.27,66000.0,10.6337,10.6337,10.6164,10.625,66000.0
2009-06-08 12:50:00,12.27,12.27,12.26,12.27,8400.0,10.625,10.625,10.6164,10.625,8400.0
2009-06-08 12:55:00,12.27,12.29,12.27,12.28,40400.0,10.625,10.6424,10.625,10.6337,40400.0
2009-06-08 13:00:00,12.28,12.32,12.28,12.28,20300.0,10.6337,10.6683,10.6337,10.6337,20300.0
2009-06-08 13:05:00,12.29,12.31,12.29,12.31,2200.0,10.6424,10.6597,10.6424,10.6597,2200.0
2009-06-08 13:10:00,12.31,12.31,12.29,12.3,30700.0,10.6597,10.6597,10.6424,10.651,30700.0
2009-06-08 13:15:00,12.31,12.31,12.31,12.31,7000.0,10.6597,10.6597,10.6597,10.6597,7000.0
2009-06-08 13:20:00,12.31,12.31,12.31,12.31,3400.0,10.6597,10.6597,10.6597,10.6597,3400.0
2009-06-08 13:25:00,12.3,12.31,12.3,12.3,81000.0,10.651,10.6597,10.651,10.651,81000.0
2009-06-08 13:30:00,12.31,12.31,12.3,12.31,100400.0,10.6597,10.6597,10.651,10.6597,100400.0
2009-06-08 13:35:00,12.31,12.31,12.3,12.31,3400.0,10.6597,10.6597,10.651,10.6597,3400.0
2009-06-08 13:40:00,12.3,12.33,12.3,12.33,102300.0,10.651,10.677,10.651,10.677,102300.0
2009-06-08 13:45:00,12.33,12.35,12.33,12.35,55300.0,10.677,10.6943,10.677,10.6943,55300.0
2009-06-08 13:50:00,12.35,12.35,12.34,12.35,80600.0,10.6943,10.6943,10.6857,10.6943,80600.0
2009-06-08 13:55:00,12.34,12.35,12.34,12.35,28000.0,10.6857,10.6943,10.6857,10.6943,28000.0
2009-06-08 14:00:00,12.35,12.35,12.34,12.35,66100.0,10.6943,10.6943,10.6857,10.6943,66100.0
2009-06-08 14:05:00,12.35,12.35,12.34,12.34,59100.0,10.6943,10.6943,10.6857,10.6857,59100.0
2009-06-08 14:10:00,12.34,12.34,12.33,12.33,6300.0,10.6857,10.6857,10.677,10.677,6300.0
2009-06-08 14:15:00,12.34,12.34,12.32,12.32,76700.0,10.6857,10.6857,10.6683,10.6683,76700.0
2009-06-08 14:20:00,12.32,12.32,12.28,12.31,166700.0,10.6683,10.6683,10.6337,10.6597,166700.0
2009-06-08 14:25:00,12.31,12.33,12.3,12.33,209900.0,10.6597,10.677,10.651,10.677,209900.0
2009-06-08 14:30:00,12.33,12.35,12.32,12.33,240700.0,10.677,10.6943,10.6683,10.677,240700.0
2009-06-08 14:35:00,12.33,12.34,12.33,12.34,65900.0,10.677,10.6857,10.677,10.6857,65900.0
2009-06-08 14:40:00,12.33,12.34,12.32,12.32,105300.0,10.677,10.6857,10.6683,10.6683,105300.0
2009-06-08 14:45:00,12.31,12.35,12.31,12.35,115300.0,10.6597,10.6943,10.6597,10.6943,115300.0
2009-06-08 14:50:00,12.36,12.38,12.35,12.35,99500.0,10.703,10.7203,10.6943,10.6943,99500.0
2009-06-08 14:55:00,12.35,12.38,12.35,12.38,49600.0,10.6943,10.7203,10.6943,10.7203,49600.0
2009-06-08 15:00:00,12.38,12.4,12.37,12.37,58700.0,10.7203,10.7376,10.7116,10.7116,58700.0
2009-06-08 15:05:00,12.36,12.38,12.34,12.37,31000.0,10.703,10.7203,10.6857,10.7116,31000.0
2009-06-08 15:10:00,12.37,12.38,12.35,12.35,19800.0,10.7116,10.7203,10.6943,10.6943,19800.0
2009-06-08 15:15:00,12.35,12.4,12.35,12.39,94400.0,10.6943,10.7376,10.6943,10.729,94400.0
2009-06-08 15:20:00,12.4,12.49,12.4,12.45,197900.0,10.7376,10.8155,10.7376,10.7809,197900.0
2009-06-08 15:25:00,12.45,12.46,12.42,12.43,129200.0,10.7809,10.7896,10.7549,10.7636,129200.0
2009-06-08 15:30:00,12.43,12.52,12.43,12.48,103900.0,10.7636,10.8415,10.7636,10.8069,103900.0
2009-06-08 15:35:00,12.49,12.52,12.44,12.44,79200.0,10.8155,10.8415,10.7722,10.7722,79200.0
2009-06-08 15:40:00,12.44,12.45,12.4,12.4,126100.0,10.7722,10.7809,10.7376,10.7376,126100.0
2009-06-08 15:45:00,12.4,12.45,12.4,12.41,88400.0,10.7376,10.7809,10.7376,10.7463,88400.0
2009-06-08 15:50:00,12.42,12.43,12.38,12.38,124200.0,10.7549,10.7636,10.7203,10.7203,124200.0
2009-06-08 15:55:00,12.39,12.41,12.38,12.4,440000.0,10.729,10.7463,10.7203,10.7376,440000.0
2009-06-09 09:30:00,12.38,12.43,12.37,12.41,34100.0,10.7203,10.7636,10.7116,10.7463,34100.0
2009-06-09 09:35:00,12.42,12.48,12.4,12.45,58100.0,10.7549,10.8069,10.7376,10.7809,58100.0
2009-06-09 09:40:00,12.45,12.53,12.41,12.49,35800.0,10.7809,10.8502,10.7463,10.8155,35800.0
2009-06-09 09:45:00,12.48,12.6,12.48,12.55,467300.0,10.8069,10.9108,10.8069,10.8675,467300.0
2009-06-09 09:50:00,12.55,12.55,12.48,12.55,49100.0,10.8675,10.8675,10.8069,10.8675,49100.0
2009-06-09 09:55:00,12.56,12.59,12.51,12.52,398400.0,10.8762,10.9021,10.8329,10.8415,398400.0
2009-06-09 10:00:00,12.52,12.57,12.48,12.48,137400.0,10.8415,10.8848,10.8069,10.8069,137400.0
2009-06-09 10:05:00,12.48,12.53,12.45,12.5,136800.0,10.8069,10.8502,10.7809,10.8242,136800.0
2009-06-09 10:10:00,12.5,12.52,12.48,12.48,62200.0,10.8242,10.8415,10.8069,10.8069,62200.0
2009-06-09 10:15:00,12.48,12.49,12.44,12.48,105700.0,10.8069,10.8155,10.7722,10.8069,105700.0
2009-06-09 10:20:00,12.47,12.48,12.44,12.47,80000.0,10.7982,10.8069,10.7722,10.7982,80000.0
2009-06-09 10:25:00,12.47,12.47,12.45,12.47,49100.0,10.7982,10.7982,10.7809,10.7982,49100.0
2009-06-09 10:30:00,12.47,12.5,12.46,12.5,47100.0,10.7982,10.8242,10.7896,10.8242,47100.0
2009-06-09 10:35:00,12.5,12.5,12.47,12.48,11900.0,10.8242,10.8242,10.7982,10.8069,11900.0
2009-06-09 10:40:00,12.49,12.52,12.49,12.51,70700.0,10.8155,10.8415,10.8155,10.8329,70700.0
2009-06-09 10:45:00,12.52,12.52,12.48,12.48,17100.0,10.8415,10.8415,10.8069,10.8069,17100.0
2009-06-09 10:50:00,12.47,12.49,12.47,12.48,134100.0,10.7982,10.8155,10.7982,10.8069,134100.0
2009-06-09 10:55:00,12.48,12.49,12.48,12.49,8200.0,10.8069,10.8155,10.8069,10.8155,8200.0
2009-06-09 11:00:00,12.49,12.51,12.46,12.5,112400.0,10.8155,10.8329,10.7896,10.8242,112400.0
2009-06-09 11:05:00,12.49,12.56,12.48,12.54,89100.0,10.8155,10.8762,10.8069,10.8588,89100.0
2009-06-09 11:10:00,12.54,12.54,12.5,12.5,124700.0,10.8588,10.8588,10.8242,10.8242,124700.0
2009-06-09 11:15:00,12.5,12.51,12.5,12.51,37600.0,10.8242,10.8329,10.8242,10.8329,37600.0
2009-06-09 11:20:00,12.51,12.51,12.49,12.5,21100.0,10.8329,10.8329,10.8155,10.8242,21100.0
2009-06-09 11:25:00,12.5,12.51,12.49,12.49,19900.0,10.8242,10.8329,10.8155,10.8155,19900.0
2009-06-09 11:30:00,12.48,12.52,12.48,12.52,29600.0,10.8069,10.8415,10.8069,10.8415,29600.0
2009-06-09 11:35:00,12.52,12.52,12.5,12.5,15000.0,10.8415,10.8415,10.8242,10.8242,15000.0
2009-06-09 11:40:00,12.51,12.51,12.5,12.5,600.0,10.8329,10.8329,10.8242,10.8242,600.0
2009-06-09 11:45:00,12.5,12.5,12.5,12.5,500.0,10.8242,10.8242,10.8242,10.8242,500.0
2009-06-09 11:50:00,12.5,12.51,12.5,12.5,21400.0,10.8242,10.8329,10.8242,10.8242,21400.0
2009-06-09 11:55:00,12.5,12.51,12.49,12.5,64800.0,10.8242,10.8329,10.8155,10.8242,64800.0
2009-06-09 12:00:00,12.5,12.5,12.49,12.5,6000.0,10.8242,10.8242,10.8155,10.8242,6000.0
2009-06-09 12:05:00,12.49,12.51,12.49,12.51,112400.0,10.8155,10.8329,10.8155,10.8329,112400.0
2009-06-09 12:10:00,12.51,12.51,12.49,12.49,34800.0,10.8329,10.8329,10.8155,10.8155,34800.0
2009-06-09 12:15:00,12.49,12.5,12.49,12.5,1000.0,10.8155,10.8242,10.8155,10.8242,1000.0
2009-06-09 12:20:00,12.49,12.52,12.49,12.52,18600.0,10.8155,10.8415,10.8155,10.8415,18600.0
2009-06-09 12:25:00,12.53,12.56,12.53,12.55,32200.0,10.8502,10.8762,10.8502,10.8675,32200.0
2009-06-09 12:30:00,12.56,12.56,12.54,12.54,12800.0,10.8762,10.8762,10.8588,10.8588,12800.0
2009-06-09 12:35:00,12.54,12.55,12.54,12.55,43400.0,10.8588,10.8675,10.8588,10.8675,43400.0
2009-06-09 12:40:00,12.54,12.57,12.53,12.54,345500.0,10.8588,10.8848,10.8502,10.8588,345500.0
2009-06-09 12:45:00,12.54,12.57,12.54,12.57,11200.0,10.8588,10.8848,10.8588,10.8848,11200.0
2009-06-09 12:50:00,12.58,12.58,12.57,12.57,18400.0,10.8935,10.8935,10.8848,10.8848,18400.0
2009-06-09 12:55:00,12.57,12.57,12.56,12.57,15300.0,10.8848,10.8848,10.8762,10.8848,15300.0
2009-06-09 13:00:00,12.56,12.59,12.55,12.58,26500.0,10.8762,10.9021,10.8675,10.8935,26500.0
2009-06-09 13:05:00,12.58,12.58,12.56,12.56,11300.0,10.8935,10.8935,10.8762,10.8762,11300.0
2009-06-09 13:10:00,12.56,12.56,12.52,12.54,38800.0,10.8762,10.8762,10.8415,10.8588,38800.0
2009-06-09 13:15:00,12.55,12.64,12.54,12.62,1205900.0,10.8675,10.9454,10.8588,10.9281,1205900.0
2009-06-09 13:20:00,12.62,12.62,12.61,12.61,37800.0,10.9281,10.9281,10.9195,10.9195,37800.0
2009-06-09 13:25:00,12.62,12.65,12.61,12.64,48600.0,10.9281,10.9541,10.9195,10.9454,48600.0
2009-06-09 13:30:00,12.65,12.66,12.62,12.65,317700.0,10.9541,10.9628,10.9281,10.9541,317700.0
2009-06-09 13:35:00,12.65,12.66,12.63,12.66,30000.0,10.9541,10.9628,10.9368,10.9628,30000.0
2009-06-09 13:40:00,12.67,12.69,12.66,12.66,313000.0,10.9714,10.9887,10.9628,10.9628,313000.0
2009-06-09 13:45:00,12.67,12.68,12.66,12.66,22500.0,10.9714,10.9801,10.9628,10.9628,22500.0
2009-06-09 13:50:00,12.67,12.69,12.66,12.68,61800.0,10.9714,10.9887,10.9628,10.9801,61800.0
2009-06-09 13:55:00,12.68,12.72,12.68,12.7,87100.0,10.9801,11.0147,10.9801,10.9974,87100.0
2009-06-09 14:00:00,12.71,12.71,12.69,12.7,59400.0,11.0061,11.0061,10.9887,10.9974,59400.0
2009-06-09 14:05:00,12.7,12.71,12.7,12.7,35800.0,10.9974,11.0061,10.9974,10.9974,35800.0
2009-06-09 14:10:00,12.7,12.7,12.69,12.69,10600.0,10.9974,10.9974,10.9887,10.9887,10600.0
2009-06-09 14:15:00,12.7,12.72,12.7,12.72,22200.0,10.9974,11.0147,10.9974,11.0147,22200.0
2009-06-09 14:20:00,12.71,12.72,12.68,12.7,85800.0,11.0061,11.0147,10.9801,10.9974,85800.0
2009-06-09 14:25:00,12.7,12.72,12.7,12.72,55300.0,10.9974,11.0147,10.9974,11.0147,55300.0
2009-06-09 14:30:00,12.72,12.73,12.72,12.72,68600.0,11.0147,11.0234,11.0147,11.0147,68600.0
2009-06-09 14:35:00,12.73,12.73,12.7,12.71,63500.0,11.0234,11.0234,10.9974,11.0061,63500.0
2009-06-09 14:40:00,12.71,12.73,12.68,12.68,88500.0,11.0061,11.0234,10.9801,10.9801,88500.0
2009-06-09 14:45:00,12.68,12.69,12.66,12.67,26000.0,10.9801,10.9887,10.9628,10.9714,26000.0
2009-06-09 14:50:00,12.68,12.71,12.68,12.68,175200.0,10.9801,11.0061,10.9801,10.9801,175200.0
2009-06-09 14:55:00,12.68,12.7,12.67,12.69,45300.0,10.9801,10.9974,10.9714,10.9887,45300.0
2009-06-09 15:00:00,12.7,12.72,12.67,12.67,34800.0,10.9974,11.0147,10.9714,10.9714,34800.0
2009-06-09 15:05:00,12.67,12.69,12.66,12.66,72700.0,10.9714,10.9887,10.9628,10.9628,72700.0
2009-06-09 15:10:00,12.66,12.67,12.63,12.65,49100.0,10.9628,10.9714,10.9368,10.9541,49100.0
2009-06-09 15:15:00,12.65,12.65,12.62,12.64,20600.0,10.9541,10.9541,10.9281,10.9454,20600.0
2009-06-09 15:20:00,12.65,12.65,12.62,12.62,30800.0,10.9541,10.9541,10.9281,10.9281,30800.0
2009-06-09 15:25:00,12.62,12.64,12.62,12.63,14000.0,10.9281,10.9454,10.9281,10.9368,14000.0
2009-06-09 15:30:00,12.63,12.64,12.61,12.63,33500.0,10.9368,10.9454,10.9195,10.9368,33500.0
2009-06-09 15:35:00,12.63,12.66,12.63,12.65,100800.0,10.9368,10.9628,10.9368,10.9541,100800.0
2009-06-09 15:40:00,12.64,12.65,12.63,12.64,45900.0,10.9454,10.9541,10.9368,10.9454,45900.0
2009-06-09 15:45:00,12.64,12.64,12.59,12.61,65200.0,10.9454,10.9454,10.9021,10.9195,65200.0
2009-06-09 15:50:00,12.61,12.64,12.6,12.62,66700.0,10.9195,10.9454,10.9108,10.9281,66700.0
2009-06-09 15:55:00,12.62,12.64,12.61,12.62,300300.0,10.9281,10.9454,10.9195,10.9281,300300.0
2009-06-10 09:30:00,12.7,12.81,12.7,12.79,316700.0,10.9974,11.0926,10.9974,11.0753,316700.0
2009-06-10 09:35:00,12.78,12.79,12.68,12.69,160000.0,11.0667,11.0753,10.9801,10.9887,160000.0
2009-06-10 09:40:00,12.69,12.69,12.59,12.59,53500.0,10.9887,10.9887,10.9021,10.9021,53500.0
2009-06-10 09:45:00,12.59,12.6,12.53,12.53,60300.0,10.9021,10.9108,10.8502,10.8502,60300.0
2009-06-10 09:50:00,12.53,12.55,12.51,12.52,18300.0,10.8502,10.8675,10.8329,10.8415,18300.0
2009-06-10 09:55:00,12.52,12.59,12.52,12.59,75700.0,10.8415,10.9021,10.8415,10.9021,75700.0
2009-06-10 10:00:00,12.59,12.59,12.42,12.42,228400.0,10.9021,10.9021,10.7549,10.7549,228400.0
2009-06-10 10:05:00,12.42,12.51,12.41,12.51,49000.0,10.7549,10.8329,10.7463,10.8329,49000.0
2009-06-10 10:10:00,12.52,12.54,12.4,12.4,80000.0,10.8415,10.8588,10.7376,10.7376,80000.0
2009-06-10 10:15:00,12.4,12.45,12.4,12.44,112100.0,10.7376,10.7809,10.7376,10.7722,112100.0
2009-06-10 10:20:00,12.45,12.48,12.44,12.48,23000.0,10.7809,10.8069,10.7722,10.8069,23000.0
2009-06-10 10:25:00,12.47,12.5,12.47,12.49,14100.0,10.7982,10.8242,10.7982,10.8155,14100.0
2009-06-10 10:30:00,12.48,12.5,12.43,12.45,132600.0,10.8069,10.8242,10.7636,10.7809,132600.0
2009-06-10 10:35:00,12.44,12.47,12.44,12.44,40700.0,10.7722,10.7982,10.7722,10.7722,40700.0
2009-06-10 10:40:00,12.44,12.46,12.43,12.45,22600.0,10.7722,10.7896,10.7636,10.7809,22600.0
2009-06-10 10:45:00,12.45,12.45,12.34,12.35,682600.0,10.7809,10.7809,10.6857,10.6943,682600.0
2009-06-10 10:50:00,12.35,12.38,12.33,12.38,101100.0,10.6943,10.7203,10.677,10.7203,101100.0
2009-06-10 10:55:00,12.38,12.4,12.37,12.39,236700.0,10.7203,10.7376,10.7116,10.729,236700.0
2009-06-10 11:00:00,12.39,12.45,12.35,12.45,259000.0,10.729,10.7809,10.6943,10.7809,259000.0
2009-06-10 11:05:00,12.45,12.45,12.41,12.44,96500.0,10.7809,10.7809,10.7463,10.7722,96500.0
2009-06-10 11:10:00,12.42,12.45,12.41,12.43,47400.0,10.7549,10.7809,10.7463,10.7636,47400.0
2009-06-10 11:15:00,12.43,12.43,12.38,12.41,23000.0,10.7636,10.7636,10.7203,10.7463,23000.0
2009-06-10 11:20:00,12.41,12.43,12.41,12.43,8400.0,10.7463,10.7636,10.7463,10.7636,8400.0
2009-06-10 11:25:00,12.43,12.44,12.42,12.44,8800.0,10.7636,10.7722,10.7549,10.7722,8800.0
2009-06-10 11:30:00,12.44,12.45,12.44,12.45,26000.0,10.7722,10.7809,10.7722,10.7809,26000.0
2009-06-10 11:35:00,12.45,12.46,12.44,12.45,62200.0,10.7809,10.7896,10.7722,10.7809,62200.0
2009-06-10 11:40:00,12.45,12.45,12.44,12.45,16900.0,10.7809,10.7809,10.7722,10.7809,16900.0
2009-06-10 11:45:00,12.44,12.44,12.43,12.43,10600.0,10.7722,10.7722,10.7636,10.7636,10600.0
2009-06-10 11:50:00,12.44,12.44,12.44,12.44,500.0,10.7722,10.7722,10.7722,10.7722,500.0
2009-06-10 11:55:00,12.43,12.43,12.42,12.42,10100.0,10.7636,10.7636,10.7549,10.7549,10100.0
2009-06-10 12:00:00,12.42,12.44,12.42,12.44,6500.0,10.7549,10.7722,10.7549,10.7722,6500.0
2009-06-10 12:05:00,12.44,12.44,12.43,12.43,5700.0,10.7722,10.7722,10.7636,10.7636,5700.0
2009-06-10 12:10:00,12.43,12.45,12.42,12.45,4400.0,10.7636,10.7809,10.7549,10.7809,4400.0
2009-06-10 12:15:00,12.44,12.47,12.44,12.45,13400.0,10.7722,10.7982,10.7722,10.7809,13400.0
2009-06-10 12:20:00,12.45,12.46,12.4,12.41,18800.0,10.7809,10.7896,10.7376,10.7463,18800.0
2009-06-10 12:25:00,12.41,12.43,12.41,12.43,3600.0,10.7463,10.7636,10.7463,10.7636,3600.0
2009-06-10 12:30:00,12.42,12.43,12.41,12.43,27000.0,10.7549,10.7636,10.7463,10.7636,27000.0
2009-06-10 12:35:00,12.43,12.45,12.42,12.45,2100.0,10.7636,10.7809,10.7549,10.7809,2100.0
2009-06-10 12:40:00,12.44,12.45,12.44,12.44,1700.0,10.7722,10.7809,10.7722,10.7722,1700.0
2009-06-10 12:45:00,12.44,12.44,12.41,12.41,3400.0,10.7722,10.7722,10.7463,10.7463,3400.0
2009-06-10 12:50:00,12.42,12.44,12.41,12.43,29500.0,10.7549,10.7722,10.7463,10.7636,29500.0
2009-06-10 12:55:00,12.44,12.44,12.42,12.43,2600.0,10.7722,10.7722,10.7549,10.7636,2600.0
2009-06-10 13:00:00,12.43,12.43,12.35,12.35,720200.0,10.7636,10.7636,10.6943,10.6943,720200.0
2009-06-10 13:05:00,12.34,12.34,12.24,12.28,1118300.0,10.6857,10.6857,10.5991,10.6337,1118300.0
2009-06-10 13:10:00,12.29,12.32,12.29,12.3,197700.0,10.6424,10.6683,10.6424,10.651,197700.0
2009-06-10 13:15:00,12.3,12.3,12.28,12.28,89200.0,10.651,10.651,10.6337,10.6337,89200.0
2009-06-10 13:20:00,12.28,12.28,12.24,12.25,148600.0,10.6337,10.6337,10.5991,10.6077,148600.0
2009-06-10 13:25:00,12.25,12.27,12.24,12.24,14100.0,10.6077,10.625,10.5991,10.5991,14100.0
2009-06-10 13:30:00,12.24,12.24,12.22,12.22,93100.0,10.5991,10.5991,10.5817,10.5817,93100.0
2009-06-10 13:35:00,12.22,12.25,12.2,12.24,210200.0,10.5817,10.6077,10.5644,10.5991,210200.0
2009-06-10 13:40:00,12.24,12.26,12.24,12.24,229500.0,10.5991,10.6164,10.5991,10.5991,229500.0
2009-06-10 13:45:00,12.24,12.25,12.21,12.22,60200.0,10.5991,10.6077,10.5731,10.5817,60200.0
2009-06-10 13:50:00,12.22,12.26,12.21,12.25,103000.0,10.5817,10.6164,10.5731,10.6077,103000.0
2009-06-10 13:55:00,12.25,12.26,12.24,12.25,19000.0,10.6077,10.6164,10.5991,10.6077,19000.0
2009-06-10 14:00:00,12.25,12.26,12.23,12.25,57800.0,10.6077,10.6164,10.5904,10.6077,57800.0
2009-06-10 14:05:00,12.25,12.29,12.21,12.28,384300.0,10.6077,10.6424,10.5731,10.6337,384300.0
2009-06-10 14:10:00,12.29,12.34,12.29,12.33,75900.0,10.6424,10.6857,10.6424,10.677,75900.0
2009-06-10 14:15:00,12.32,12.32,12.31,12.32,5200.0,10.6683,10.6683,10.6597,10.6683,5200.0
2009-06-10 14:20:00,12.33,12.36,12.32,12.33,323800.0,10.677,10.703,10.6683,10.677,323800.0
2009-06-10 14:25:00,12.33,12.35,12.32,12.33,19700.0,10.677,10.6943,10.6683,10.677,19700.0
2009-06-10 14:30:00,12.33,12.33,12.3,12.33,17100.0,10.677,10.677,10.651,10.677,17100.0
2009-06-10 14:35:00,12.33,12.39,12.33,12.35,92900.0,10.677,10.729,10.677,10.6943,92900.0
2009-06-10 14:40:00,12.35,12.37,12.33,12.36,148200.0,10.6943,10.7116,10.677,10.703,148200.0
2009-06-10 14:45:00,12.37,12.38,12.36,12.38,11100.0,10.7116,10.7203,10.703,10.7203,11100.0
2009-06-10 14:50:00,12.38,12.44,12.37,12.41,176100.0,10.7203,10.7722,10.7116,10.7463,176100.0
2009-06-10 14:55:00,12.41,12.44,12.41,12.42,190000.0,10.7463,10.7722,10.7463,10.7549,190000.0
2009-06-10 15:00:00,12.42,12.42,12.38,12.39,29400.0,10.7549,10.7549,10.7203,10.729,29400.0
2009-06-10 15:05:00,12.39,12.39,12.34,12.35,24300.0,10.729,10.729,10.6857,10.6943,24300.0
2009-06-10 15:10:00,12.35,12.37,12.34,12.34,231800.0,10.6943,10.7116,10.6857,10.6857,231800.0
2009-06-10 15:15:00,12.35,12.37,12.33,12.36,19500.0,10.6943,10.7116,10.677,10.703,19500.0
2009-06-10 15:20:00,12.35,12.4,12.35,12.37,125600.0,10.6943,10.7376,10.6943,10.7116,125600.0
2009-06-10 15:25:00,12.37,12.39,12.35,12.35,84000.0,10.7116,10.729,10.6943,10.6943,84000.0
2009-06-10 15:30:00,12.36,12.41,12.35,12.39,26900.0,10.703,10.7463,10.6943,10.729,26900.0
2009-06-10 15:35:00,12.39,12.42,12.38,12.4,45900.0,10.729,10.7549,10.7203,10.7376,45900.0
2009-06-10 15:40:00,12.4,12.42,12.37,12.42,43300.0,10.7376,10.7549,10.7116,10.7549,43300.0
2009-06-10 15:45:00,12.42,12.43,12.38,12.4,118200.0,10.7549,10.7636,10.7203,10.7376,118200.0
2009-06-10 15:50:00,12.4,12.43,12.37,12.41,60300.0,10.7376,10.7636,10.7116,10.7463,60300.0
2009-06-10 15:55:00,12.41,12.43,12.4,12.43,310400.0,10.7463,10.7636,10.7376,10.7636,310400.0
2009-06-11 09:30:00,12.49,12.49,12.34,12.36,30800.0,10.8155,10.8155,10.6857,10.703,30800.0
2009-06-11 09:35:00,12.37,12.4,12.26,12.28,61800.0,10.7116,10.7376,10.6164,10.6337,61800.0
2009-06-11 09:40:00,12.28,12.3,12.25,12.28,33000.0,10.6337,10.651,10.6077,10.6337,33000.0
2009-06-11 09:45:00,12.28,12.41,12.28,12.36,135600.0,10.6337,10.7463,10.6337,10.703,135600.0
2009-06-11 09:50:00,12.36,12.36,12.29,12.29,191200.0,10.703,10.703,10.6424,10.6424,191200.0
2009-06-11 09:55:00,12.29,12.3,12.26,12.28,141700.0,10.6424,10.651,10.6164,10.6337,141700.0
2009-06-11 10:00:00,12.29,12.3,12.26,12.26,57000.0,10.6424,10.651,10.6164,10.6164,57000.0
2009-06-11 10:05:00,12.26,12.37,12.26,12.34,113800.0,10.6164,10.7116,10.6164,10.6857,113800.0
2009-06-11 10:10:00,12.34,12.38,12.33,12.36,62800.0,10.6857,10.7203,10.677,10.703,62800.0
2009-06-11 10:15:00,12.37,12.4,12.36,12.38,139600.0,10.7116,10.7376,10.703,10.7203,139600.0
2009-06-11 10:20:00,12.38,12.39,12.32,12.34,401200.0,10.7203,10.729,10.6683,10.6857,401200.0
2009-06-11 10:25:00,12.34,12.34,12.32,12.34,17200.0,10.6857,10.6857,10.6683,10.6857,17200.0
2009-06-11 10:30:00,12.34,12.35,12.3,12.31,20600.0,10.6857,10.6943,10.651,10.6597,20600.0
2009-06-11 10:35:00,12.32,12.32,12.28,12.29,15700.0,10.6683,10.6683,10.6337,10.6424,15700.0
2009-06-11 10:40:00,12.29,12.31,12.28,12.28,40200.0,10.6424,10.6597,10.6337,10.6337,40200.0
2009-06-11 10:45:00,12.29,12.3,12.28,12.3,20800.0,10.6424,10.651,10.6337,10.651,20800.0
2009-06-11 10:50:00,12.31,12.31,12.25,12.26,620000.0,10.6597,10.6597,10.6077,10.6164,620000.0
2009-06-11 10:55:00,12.26,12.26,12.19,12.19,347800.0,10.6164,10.6164,10.5558,10.5558,347800.0
2009-06-11 11:00:00,12.18,12.19,12.1,12.18,663300.0,10.5471,10.5558,10.4778,10.5471,663300.0
2009-06-11 11:05:00,12.17,12.18,12.14,12.15,20300.0,10.5384,10.5471,10.5125,10.5211,20300.0
2009-06-11 11:10:00,12.14,12.19,12.14,12.17,40600.0,10.5125,10.5558,10.5125,10.5384,40600.0
2009-06-11 11:15:00,12.16,12.2,12.16,12.2,59800.0,10.5298,10.5644,10.5298,10.5644,59800.0
2009-06-11 11:20:00,12.2,12.2,12.18,12.19,12800.0,10.5644,10.5644,10.5471,10.5558,12800.0
2009-06-11 11:25:00,12.19,12.22,12.19,12.22,334600.0,10.5558,10.5817,10.5558,10.5817,334600.0
2009-06-11 11:30:00,12.22,12.23,12.15,12.15,326600.0,10.5817,10.5904,10.5211,10.5211,326600.0
2009-06-11 11:35:00,12.15,12.16,12.14,12.15,52300.0,10.5211,10.5298,10.5125,10.5211,52300.0
2009-06-11 11:40:00,12.14,12.17,12.14,12.15,51500.0,10.5125,10.5384,10.5125,10.5211,51500.0
2009-06-11 11:45:00,12.15,12.16,12.15,12.15,20300.0,10.5211,10.5298,10.5211,10.5211,20300.0
2009-06-11 11:50:00,12.16,12.16,12.14,12.16,17500.0,10.5298,10.5298,10.5125,10.5298,17500.0
2009-06-11 11:55:00,12.16,12.17,12.15,12.15,25800.0,10.5298,10.5384,10.5211,10.5211,25800.0
2009-06-11 12:00:00,12.15,12.16,12.13,12.16,42600.0,10.5211,10.5298,10.5038,10.5298,42600.0
2009-06-11 12:05:00,12.16,12.17,12.12,12.12,16400.0,10.5298,10.5384,10.4951,10.4951,16400.0
2009-06-11 12:10:00,12.12,12.13,12.11,12.11,30300.0,10.4951,10.5038,10.4865,10.4865,30300.0
2009-06-11 12:15:00,12.11,12.13,12.11,12.13,90400.0,10.4865,10.5038,10.4865,10.5038,90400.0
2009-06-11 12:20:00,12.14,12.17,12.14,12.15,91100.0,10.5125,10.5384,10.5125,10.5211,91100.0
2009-06-11 12:25:00,12.15,12.16,12.15,12.15,127400.0,10.5211,10.5298,10.5211,10.5211,127400.0
2009-06-11 12:30:00,12.15,12.17,12.14,12.16,194200.0,10.5211,10.5384,10.5125,10.5298,194200.0
2009-06-11 12:35:00,12.17,12.17,12.14,12.16,22100.0,10.5384,10.5384,10.5125,10.5298,22100.0
2009-06-11 12:40:00,12.16,12.17,12.11,12.13,497300.0,10.5298,10.5384,10.4865,10.5038,497300.0
2009-06-11 12:45:00,12.14,12.18,12.13,12.15,320700.0,10.5125,10.5471,10.5038,10.5211,320700.0
2009-06-11 12:50:00,12.16,12.16,12.14,12.15,46100.0,10.5298,10.5298,10.5125,10.5211,46100.0
2009-06-11 12:55:00,12.15,12.21,12.15,12.2,374900.0,10.5211,10.5731,10.5211,10.5644,374900.0
2009-06-11 13:00:00,12.2,12.29,12.19,12.23,575600.0,10.5644,10.6424,10.5558,10.5904,575600.0
2009-06-11 13:05:00,12.23,12.24,12.19,12.2,59500.0,10.5904,10.5991,10.5558,10.5644,59500.0
2009-06-11 13:10:00,12.19,12.24,12.19,12.19,55000.0,10.5558,10.5991,10.5558,10.5558,55000.0
2009-06-11 13:15:00,12.19,12.22,12.19,12.22,35100.0,10.5558,10.5817,10.5558,10.5817,35100.0
2009-06-11 13:20:00,12.22,12.28,12.22,12.28,408800.0,10.5817,10.6337,10.5817,10.6337,408800.0
2009-06-11 13:25:00,12.27,12.3,12.26,12.3,88100.0,10.625,10.651,10.6164,10.651,88100.0
2009-06-11 13:30:00,12.31,12.31,12.28,12.3,53900.0,10.6597,10.6597,10.6337,10.651,53900.0
2009-06-11 13:35:00,12.3,12.3,12.25,12.25,409900.0,10.651,10.651,10.6077,10.6077,409900.0
2009-06-11 13:40:00,12.25,12.26,12.23,12.25,83300.0,10.6077,10.6164,10.5904,10.6077,83300.0
2009-06-11 13:45:00,12.25,12.27,12.23,12.24,62900.0,10.6077,10.625,10.5904,10.5991,62900.0
2009-06-11 13:50:00,12.24,12.24,12.19,12.2,374200.0,10.5991,10.5991,10.5558,10.5644,374200.0
2009-06-11 13:55:00,12.21,12.22,12.2,12.21,20300.0,10.5731,10.5817,10.5644,10.5731,20300.0
2009-06-11 14:00:00,12.22,12.22,12.19,12.19,54900.0,10.5817,10.5817,10.5558,10.5558,54900.0
2009-06-11 14:05:00,12.2,12.22,12.18,12.19,32700.0,10.5644,10.5817,10.5471,10.5558,32700.0
2009-06-11 14:10:00,12.19,12.21,12.19,12.2,29300.0,10.5558,10.5731,10.5558,10.5644,29300.0
2009-06-11 14:15:00,12.2,12.23,12.19,12.21,51500.0,10.5644,10.5904,10.5558,10.5731,51500.0
2009-06-11 14:20:00,12.21,12.22,12.19,12.2,36100.0,10.5731,10.5817,10.5558,10.5644,36100.0
2009-06-11 14:25:00,12.2,12.21,12.19,12.2,59400.0,10.5644,10.5731,10.5558,10.5644,59400.0
2009-06-11 14:30:00,12.21,12.23,12.2,12.22,34700.0,10.5731,10.5904,10.5644,10.5817,34700.0
2009-06-11 14:35:00,12.21,12.21,12.16,12.18,93900.0,10.5731,10.5731,10.5298,10.5471,93900.0
2009-06-11 14:40:00,12.18,12.18,12.16,12.18,70700.0,10.5471,10.5471,10.5298,10.5471,70700.0
2009-06-11 14:45:00,12.18,12.2,12.17,12.18,44400.0,10.5471,10.5644,10.5384,10.5471,44400.0
2009-06-11 14:50:00,12.18,12.2,12.16,12.19,52600.0,10.5471,10.5644,10.5298,10.5558,52600.0
2009-06-11 14:55:00,12.19,12.21,12.18,12.2,33000.0,10.5558,10.5731,10.5471,10.5644,33000.0
2009-06-11 15:00:00,12.19,12.2,12.16,12.18,65200.0,10.5558,10.5644,10.5298,10.5471,65200.0
2009-06-11 15:05:00,12.18,12.21,12.18,12.2,23400.0,10.5471,10.5731,10.5471,10.5644,23400.0
2009-06-11 15:10:00,12.19,12.19,12.17,12.18,21200.0,10.5558,10.5558,10.5384,10.5471,21200.0
2009-06-11 15:15:00,12.17,12.21,12.17,12.18,64200.0,10.5384,10.5731,10.5384,10.5471,64200.0
2009-06-11 15:20:00,12.18,12.19,12.16,12.18,49100.0,10.5471,10.5558,10.5298,10.5471,49100.0
2009-06-11 15:25:00,12.18,12.18,12.15,12.15,28100.0,10.5471,10.5471,10.5211,10.5211,28100.0
2009-06-11 15:30:00,12.15,12.15,12.11,12.13,56500.0,10.5211,10.5211,10.4865,10.5038,56500.0
2009-06-11 15:35:00,12.12,12.18,12.12,12.16,82700.0,10.4951,10.5471,10.4951,10.5298,82700.0
2009-06-11 15:40:00,12.16,12.18,12.13,12.14,220800.0,10.5298,10.5471,10.5038,10.5125,220800.0
2009-06-11 15:45:00,12.14,12.17,12.13,12.14,390200.0,10.5125,10.5384,10.5038,10.5125,390200.0
2009-06-11 15:50:00,12.15,12.15,12.11,12.12,675300.0,10.5211,10.5211,10.4865,10.4951,675300.0
2009-06-11 15:55:00,12.12,12.13,12.09,12.13,170100.0,10.4951,10.5038,10.4692,10.5038,170100.0
2009-06-12 09:30:00,12.09,12.1,12.02,12.02,87200.0,10.4692,10.4778,10.4086,10.4086,87200.0
2009-06-12 09:35:00,12.02,12.02,11.96,12.01,149200.0,10.4086,10.4086,10.3566,10.3999,149200.0
2009-06-12 09:40:00,12.01,12.01,11.96,11.96,17000.0,10.3999,10.3999,10.3566,10.3566,17000.0
2009-06-12 09:45:00,11.96,11.98,11.95,11.97,84800.0,10.3566,10.3739,10.3479,10.3653,84800.0
2009-06-12 09:50:00,11.97,11.97,11.94,11.95,108200.0,10.3653,10.3653,10.3393,10.3479,108200.0
2009-06-12 09:55:00,11.95,11.95,11.89,11.9,104200.0,10.3479,10.3479,10.296,10.3046,104200.0
2009-06-12 10:00:00,11.9,11.9,11.87,11.89,65000.0,10.3046,10.3046,10.2787,10.296,65000.0
2009-06-12 10:05:00,11.89,11.9,11.87,11.89,30700.0,10.296,10.3046,10.2787,10.296,30700.0
2009-06-12 10:10:00,11.89,11.92,11.88,11.91,106900.0,10.296,10.322,10.2873,10.3133,106900.0
2009-06-12 10:15:00,11.91,11.94,11.89,11.93,107300.0,10.3133,10.3393,10.296,10.3306,107300.0
2009-06-12 10:20:00,11.94,11.96,11.93,11.93,32100.0,10.3393,10.3566,10.3306,10.3306,32100.0
2009-06-12 10:25:00,11.92,11.93,11.91,11.93,83800.0,10.322,10.3306,10.3133,10.3306,83800.0
2009-06-12 10:30:00,11.92,11.93,11.91,11.92,31200.0,10.322,10.3306,10.3133,10.322,31200.0
2009-06-12 10:35:00,11.93,11.94,11.92,11.93,62100.0,10.3306,10.3393,10.322,10.3306,62100.0
2009-06-12 10:40:00,11.93,11.95,11.92,11.94,62000.0,10.3306,10.3479,10.322,10.3393,62000.0
2009-06-12 10:45:00,11.94,11.96,11.94,11.94,14700.0,10.3393,10.3566,10.3393,10.3393,14700.0
2009-06-12 10:50:00,11.94,11.95,11.93,11.94,64500.0,10.3393,10.3479,10.3306,10.3393,64500.0
2009-06-12 10:55:00,11.94,11.94,11.92,11.93,17100.0,10.3393,10.3393,10.322,10.3306,17100.0
2009-06-12 11:00:00,11.93,11.93,11.91,11.91,4600.0,10.3306,10.3306,10.3133,10.3133,4600.0
2009-06-12 11:05:00,11.92,11.92,11.89,11.9,56100.0,10.322,10.322,10.296,10.3046,56100.0
2009-06-12 11:10:00,11.9,11.9,11.9,11.9,800.0,10.3046,10.3046,10.3046,10.3046,800.0
2009-06-12 11:15:00,11.89,11.92,11.89,11.92,197000.0,10.296,10.322,10.296,10.322,197000.0
2009-06-12 11:20:00,11.92,11.93,11.92,11.93,22200.0,10.322,10.3306,10.322,10.3306,22200.0
2009-06-12 11:25:00,11.92,11.94,11.92,11.93,34400.0,10.322,10.3393,10.322,10.3306,34400.0
2009-06-12 11:30:00,11.94,11.94,11.93,11.94,2500.0,10.3393,10.3393,10.3306,10.3393,2500.0
2009-06-12 11:35:00,11.94,11.94,11.93,11.93,15600.0,10.3393,10.3393,10.3306,10.3306,15600.0
2009-06-12 11:40:00,11.93,11.93,11.91,11.92,13300.0,10.3306,10.3306,10.3133,10.322,13300.0
2009-06-12 11:45:00,11.92,11.92,11.89,11.91,26200.0,10.322,10.322,10.296,10.3133,26200.0
2009-06-12 11:50:00,11.91,11.91,11.89,11.89,6900.0,10.3133,10.3133,10.296,10.296,6900.0
2009-06-12 11:55:00,11.89,11.9,11.89,11.89,5400.0,10.296,10.3046,10.296,10.296,5400.0
2009-06-12 12:00:00,11.9,11.91,11.89,11.89,12400.0,10.3046,10.3133,10.296,10.296,12400.0
2009-06-12 12:05:00,11.9,11.9,11.89,11.89,7500.0,10.3046,10.3046,10.296,10.296,7500.0
2009-06-12 12:10:00,11.9,11.91,11.89,11.91,3900.0,10.3046,10.3133,10.296,10.3133,3900.0
2009-06-12 12:15:00,11.91,11.91,11.9,11.91,3700.0,10.3133,10.3133,10.3046,10.3133,3700.0
2009-06-12 12:20:00,11.91,11.91,11.89,11.9,6700.0,10.3133,10.3133,10.296,10.3046,6700.0
2009-06-12 12:25:00,11.9,11.9,11.89,11.9,3500.0,10.3046,10.3046,10.296,10.3046,3500.0
2009-06-12 12:30:00,11.9,11.9,11.86,11.88,8500.0,10.3046,10.3046,10.27,10.2873,8500.0
2009-06-12 12:35:00,11.88,11.89,11.87,11.88,17100.0,10.2873,10.296,10.2787,10.2873,17100.0
2009-06-12 12:40:00,11.88,11.88,11.88,11.88,1900.0,10.2873,10.2873,10.2873,10.2873,1900.0
2009-06-12 12:45:00,11.88,11.88,11.87,11.87,15900.0,10.2873,10.2873,10.2787,10.2787,15900.0
2009-06-12 12:50:00,11.88,11.88,11.85,11.86,20400.0,10.2873,10.2873,10.2613,10.27,20400.0
2009-06-12 12:55:00,11.87,11.9,11.86,11.89,16500.0,10.2787,10.3046,10.27,10.296,16500.0
2009-06-12 13:00:00,11.9,11.91,11.87,11.87,62400.0,10.3046,10.3133,10.2787,10.2787,62400.0
2009-06-12 13:05:00,11.88,11.88,11.85,11.86,18100.0,10.2873,10.2873,10.2613,10.27,18100.0
2009-06-12 13:10:00,11.86,11.88,11.86,11.88,16400.0,10.27,10.2873,10.27,10.2873,16400.0
2009-06-12 13:15:00,11.87,11.88,11.86,11.87,27500.0,10.2787,10.2873,10.27,10.2787,27500.0
2009-06-12 13:20:00,11.87,11.88,11.85,11.86,125100.0,10.2787,10.2873,10.2613,10.27,125100.0
2009-06-12 13:25:00,11.86,11.86,11.85,11.85,5800.0,10.27,10.27,10.2613,10.2613,5800.0
2009-06-12 13:30:00,11.86,11.86,11.85,11.86,5800.0,10.27,10.27,10.2613,10.27,5800.0
2009-06-12 13:35:00,11.86,11.87,11.86,11.87,9800.0,10.27,10.2787,10.27,10.2787,9800.0
2009-06-12 13:40:00,11.87,11.88,11.86,11.86,12900.0,10.2787,10.2873,10.27,10.27,12900.0
2009-06-12 13:45:00,11.87,11.89,11.86,11.89,2800.0,10.2787,10.296,10.27,10.296,2800.0
2009-06-12 13:50:00,11.88,11.9,11.88,11.9,16300.0,10.2873,10.3046,10.2873,10.3046,16300.0
2009-06-12 13:55:00,11.9,11.92,11.9,11.92,5800.0,10.3046,10.322,10.3046,10.322,5800.0
2009-06-12 14:00:00,11.92,11.92,11.89,11.9,12000.0,10.322,10.322,10.296,10.3046,12000.0
2009-06-12 14:05:00,11.91,11.91,11.9,11.91,10600.0,10.3133,10.3133,10.3046,10.3133,10600.0
2009-06-12 14:10:00,11.91,11.92,11.91,11.92,21600.0,10.3133,10.322,10.3133,10.322,21600.0
2009-06-12 14:15:00,11.92,11.92,11.91,11.91,2900.0,10.322,10.322,10.3133,10.3133,2900.0
2009-06-12 14:20:00,11.92,11.93,11.91,11.92,11900.0,10.322,10.3306,10.3133,10.322,11900.0
2009-06-12 14:25:00,11.92,11.92,11.9,11.91,15400.0,10.322,10.322,10.3046,10.3133,15400.0
2009-06-12 14:30:00,11.92,11.94,11.91,11.94,34200.0,10.322,10.3393,10.3133,10.3393,34200.0
2009-06-12 14:35:00,11.94,11.94,11.93,11.94,2600.0,10.3393,10.3393,10.3306,10.3393,2600.0
2009-06-12 14:40:00,11.94,12.02,11.94,11.99,69300.0,10.3393,10.4086,10.3393,10.3826,69300.0
2009-06-12 14:45:00,11.99,11.99,11.97,11.97,13700.0,10.3826,10.3826,10.3653,10.3653,13700.0
2009-06-12 14:50:00,11.98,11.98,11.96,11.97,7800.0,10.3739,10.3739,10.3566,10.3653,7800.0
2009-06-12 14:55:00,11.97,11.98,11.97,11.98,5600.0,10.3653,10.3739,10.3653,10.3739,5600.0
2009-06-12 15:00:00,11.98,12.01,11.98,12.01,10800.0,10.3739,10.3999,10.3739,10.3999,10800.0
2009-06-12 15:05:00,12.01,12.02,12.0,12.01,15800.0,10.3999,10.4086,10.3912,10.3999,15800.0
2009-06-12 15:10:00,12.01,12.02,12.01,12.01,13200.0,10.3999,10.4086,10.3999,10.3999,13200.0
2009-06-12 15:15:00,12.01,12.04,12.01,12.03,40700.0,10.3999,10.4259,10.3999,10.4172,40700.0
2009-06-12 15:20:00,12.03,12.04,12.02,12.02,178500.0,10.4172,10.4259,10.4086,10.4086,178500.0
2009-06-12 15:25:00,12.03,12.04,12.02,12.04,22800.0,10.4172,10.4259,10.4086,10.4259,22800.0
2009-06-12 15:30:00,12.04,12.04,12.03,12.04,13100.0,10.4259,10.4259,10.4172,10.4259,13100.0
2009-06-12 15:35:00,12.03,12.04,12.0,12.01,256500.0,10.4172,10.4259,10.3912,10.3999,256500.0
2009-06-12 15:40:00,12.0,12.03,12.0,12.02,31300.0,10.3912,10.4172,10.3912,10.4086,31300.0
2009-06-12 15:45:00,12.02,12.03,12.0,12.01,45500.0,10.4086,10.4172,10.3912,10.3999,45500.0
2009-06-12 15:50:00,12.01,12.05,12.01,12.02,299200.0,10.3999,10.4345,10.3999,10.4086,299200.0
2009-06-12 15:55:00,12.03,12.09,12.02,12.09,206200.0,10.4172,10.4692,10.4086,10.4692,206200.0
2009-06-15 09:30:00,11.87,11.9,11.81,11.84,63600.0,10.2787,10.3046,10.2267,10.2527,63600.0
2009-06-15 09:35:00,11.83,11.89,11.82,11.89,232300.0,10.244,10.296,10.2354,10.296,232300.0
2009-06-15 09:40:00,11.89,11.9,11.87,11.88,224100.0,10.296,10.3046,10.2787,10.2873,224100.0
2009-06-15 09:45:00,11.88,11.88,11.75,11.76,189300.0,10.2873,10.2873,10.1748,10.1834,189300.0
2009-06-15 09:50:00,11.76,11.79,11.73,11.79,102400.0,10.1834,10.2094,10.1574,10.2094,102400.0
2009-06-15 09:55:00,11.78,11.83,11.78,11.83,33500.0,10.2007,10.244,10.2007,10.244,33500.0
2009-06-15 10:00:00,11.82,11.82,11.79,11.79,31500.0,10.2354,10.2354,10.2094,10.2094,31500.0
2009-06-15 10:05:00,11.79,11.82,11.78,11.81,48000.0,10.2094,10.2354,10.2007,10.2267,48000.0
2009-06-15 10:10:00,11.82,11.85,11.81,11.84,263100.0,10.2354,10.2613,10.2267,10.2527,263100.0
2009-06-15 10:15:00,11.84,11.85,11.83,11.85,116800.0,10.2527,10.2613,10.244,10.2613,116800.0
2009-06-15 10:20:00,11.84,11.87,11.83,11.86,33000.0,10.2527,10.2787,10.244,10.27,33000.0
2009-06-15 10:25:00,11.85,11.86,11.84,11.86,15800.0,10.2613,10.27,10.2527,10.27,15800.0
2009-06-15 10:30:00,11.85,11.85,11.76,11.77,35700.0,10.2613,10.2613,10.1834,10.1921,35700.0
2009-06-15 10:35:00,11.77,11.78,11.71,11.73,81300.0,10.1921,10.2007,10.1401,10.1574,81300.0
2009-06-15 10:40:00,11.73,11.73,11.7,11.71,91200.0,10.1574,10.1574,10.1315,10.1401,91200.0
2009-06-15 10:45:00,11.71,11.74,11.71,11.74,34800.0,10.1401,10.1661,10.1401,10.1661,34800.0
2009-06-15 10:50:00,11.73,11.79,11.73,11.79,25900.0,10.1574,10.2094,10.1574,10.2094,25900.0
2009-06-15 10:55:00,11.78,11.78,11.76,11.76,11400.0,10.2007,10.2007,10.1834,10.1834,11400.0
2009-06-15 11:00:00,11.75,11.76,11.71,11.74,76300.0,10.1748,10.1834,10.1401,10.1661,76300.0
2009-06-15 11:05:00,11.73,11.74,11.71,11.71,26300.0,10.1574,10.1661,10.1401,10.1401,26300.0
2009-06-15 11:10:00,11.71,11.72,11.71,11.72,9000.0,10.1401,10.1488,10.1401,10.1488,9000.0
2009-06-15 11:15:00,11.71,11.73,11.7,11.72,30200.0,10.1401,10.1574,10.1315,10.1488,30200.0
2009-06-15 11:20:00,11.72,11.72,11.7,11.71,50900.0,10.1488,10.1488,10.1315,10.1401,50900.0
2009-06-15 11:25:00,11.71,11.73,11.71,11.72,23500.0,10.1401,10.1574,10.1401,10.1488,23500.0
2009-06-15 11:30:00,11.73,11.74,11.72,11.74,35900.0,10.1574,10.1661,10.1488,10.1661,35900.0
2009-06-15 11:35:00,11.73,11.74,11.73,11.73,22300.0,10.1574,10.1661,10.1574,10.1574,22300.0
2009-06-15 11:40:00,11.74,11.75,11.73,11.75,75400.0,10.1661,10.1748,10.1574,10.1748,75400.0
2009-06-15 11:45:00,11.76,11.76,11.74,11.75,20400.0,10.1834,10.1834,10.1661,10.1748,20400.0
2009-06-15 11:50:00,11.74,11.75,11.71,11.72,13200.0,10.1661,10.1748,10.1401,10.1488,13200.0
2009-06-15 11:55:00,11.73,11.73,11.71,11.73,29800.0,10.1574,10.1574,10.1401,10.1574,29800.0
2009-06-15 12:00:00,11.73,11.73,11.72,11.72,6600.0,10.1574,10.1574,10.1488,10.1488,6600.0
2009-06-15 12:05:00,11.72,11.72,11.7,11.71,22700.0,10.1488,10.1488,10.1315,10.1401,22700.0
2009-06-15 12:10:00,11.72,11.72,11.7,11.71,48600.0,10.1488,10.1488,10.1315,10.1401,48600.0
2009-06-15 12:15:00,11.71,11.71,11.69,11.7,30000.0,10.1401,10.1401,10.1228,10.1315,30000.0
2009-06-15 12:20:00,11.71,11.71,11.7,11.7,8400.0,10.1401,10.1401,10.1315,10.1315,8400.0
2009-06-15 12:25:00,11.71,11.71,11.69,11.69,26700.0,10.1401,10.1401,10.1228,10.1228,26700.0
2009-06-15 12:30:00,11.69,11.7,11.69,11.7,222400.0,10.1228,10.1315,10.1228,10.1315,222400.0
2009-06-15 12:35:00,11.7,11.72,11.69,11.71,184200.0,10.1315,10.1488,10.1228,10.1401,184200.0
2009-06-15 12:40:00,11.71,11.71,11.7,11.7,28400.0,10.1401,10.1401,10.1315,10.1315,28400.0
2009-06-15 12:45:00,11.71,11.71,11.69,11.7,19600.0,10.1401,10.1401,10.1228,10.1315,19600.0
2009-06-15 12:50:00,11.7,11.7,11.67,11.68,274000.0,10.1315,10.1315,10.1055,10.1141,274000.0
2009-06-15 12:55:00,11.68,11.69,11.67,11.69,93900.0,10.1141,10.1228,10.1055,10.1228,93900.0
2009-06-15 13:00:00,11.69,11.7,11.66,11.67,230500.0,10.1228,10.1315,10.0968,10.1055,230500.0
2009-06-15 13:05:00,11.66,11.69,11.66,11.69,58600.0,10.0968,10.1228,10.0968,10.1228,58600.0
2009-06-15 13:10:00,11.69,11.73,11.68,11.72,138100.0,10.1228,10.1574,10.1141,10.1488,138100.0
2009-06-15 13:15:00,11.73,11.73,11.69,11.7,61900.0,10.1574,10.1574,10.1228,10.1315,61900.0
2009-06-15 13:20:00,11.69,11.7,11.69,11.7,12100.0,10.1228,10.1315,10.1228,10.1315,12100.0
2009-06-15 13:25:00,11.7,11.7,11.67,11.68,15500.0,10.1315,10.1315,10.1055,10.1141,15500.0
2009-06-15 13:30:00,11.68,11.68,11.65,11.67,48700.0,10.1141,10.1141,10.0882,10.1055,48700.0
2009-06-15 13:35:00,11.66,11.67,11.66,11.66,19200.0,10.0968,10.1055,10.0968,10.0968,19200.0
2009-06-15 13:40:00,11.67,11.67,11.66,11.66,3600.0,10.1055,10.1055,10.0968,10.0968,3600.0
2009-06-15 13:45:00,11.67,11.68,11.66,11.68,25700.0,10.1055,10.1141,10.0968,10.1141,25700.0
2009-06-15 13:50:00,11.68,11.68,11.67,11.67,7400.0,10.1141,10.1141,10.1055,10.1055,7400.0
2009-06-15 13:55:00,11.66,11.67,11.65,11.66,10100.0,10.0968,10.1055,10.0882,10.0968,10100.0
2009-06-15 14:00:00,11.65,11.68,11.64,11.68,22000.0,10.0882,10.1141,10.0795,10.1141,22000.0
2009-06-15 14:05:00,11.67,11.68,11.66,11.67,11600.0,10.1055,10.1141,10.0968,10.1055,11600.0
2009-06-15 14:10:00,11.66,11.67,11.66,11.66,3000.0,10.0968,10.1055,10.0968,10.0968,3000.0
2009-06-15 14:15:00,11.65,11.66,11.64,11.65,40300.0,10.0882,10.0968,10.0795,10.0882,40300.0
2009-06-15 14:20:00,11.65,11.65,11.64,11.65,33300.0,10.0882,10.0882,10.0795,10.0882,33300.0
2009-06-15 14:25:00,11.64,11.67,11.64,11.67,57100.0,10.0795,10.1055,10.0795,10.1055,57100.0
2009-06-15 14:30:00,11.66,11.66,11.64,11.65,13100.0,10.0968,10.0968,10.0795,10.0882,13100.0
2009-06-15 14:35:00,11.65,11.65,11.63,11.64,22000.0,10.0882,10.0882,10.0708,10.0795,22000.0
2009-06-15 14:40:00,11.64,11.64,11.62,11.63,100600.0,10.0795,10.0795,10.0622,10.0708,100600.0
2009-06-15 14:45:00,11.62,11.64,11.62,11.63,113600.0,10.0622,10.0795,10.0622,10.0708,113600.0
2009-06-15 14:50:00,11.63,11.64,11.62,11.62,21300.0,10.0708,10.0795,10.0622,10.0622,21300.0
2009-06-15 14:55:00,11.63,11.64,11.62,11.64,43200.0,10.0708,10.0795,10.0622,10.0795,43200.0
2009-06-15 15:00:00,11.64,11.64,11.63,11.64,71100.0,10.0795,10.0795,10.0708,10.0795,71100.0
2009-06-15 15:05:00,11.64,11.65,11.63,11.65,49800.0,10.0795,10.0882,10.0708,10.0882,49800.0
2009-06-15 15:10:00,11.65,11.68,11.65,11.68,39100.0,10.0882,10.1141,10.0882,10.1141,39100.0
2009-06-15 15:15:00,11.68,11.69,11.66,11.69,56400.0,10.1141,10.1228,10.0968,10.1228,56400.0
2009-06-15 15:20:00,11.69,11.71,11.68,11.69,42000.0,10.1228,10.1401,10.1141,10.1228,42000.0
2009-06-15 15:25:00,11.69,11.7,11.68,11.7,16700.0,10.1228,10.1315,10.1141,10.1315,16700.0
2009-06-15 15:30:00,11.7,11.71,11.69,11.71,27700.0,10.1315,10.1401,10.1228,10.1401,27700.0
2009-06-15 15:35:00,11.71,11.74,11.71,11.73,67600.0,10.1401,10.1661,10.1401,10.1574,67600.0
2009-06-15 15:40:00,11.73,11.73,11.71,11.72,52900.0,10.1574,10.1574,10.1401,10.1488,52900.0
2009-06-15 15:45:00,11.72,11.75,11.71,11.74,238100.0,10.1488,10.1748,10.1401,10.1661,238100.0
2009-06-15 15:50:00,11.74,11.74,11.71,11.73,255900.0,10.1661,10.1661,10.1401,10.1574,255900.0
2009-06-15 15:55:00,11.73,11.77,11.73,11.77,441500.0,10.1574,10.1921,10.1574,10.1921,441500.0
2009-06-16 09:30:00,11.92,11.94,11.83,11.84,128800.0,10.322,10.3393,10.244,10.2527,128800.0
2009-06-16 09:35:00,11.84,11.95,11.84,11.93,237100.0,10.2527,10.3479,10.2527,10.3306,237100.0
2009-06-16 09:40:00,11.93,11.97,11.92,11.97,137900.0,10.3306,10.3653,10.322,10.3653,137900.0
2009-06-16 09:45:00,11.97,12.01,11.97,12.01,316200.0,10.3653,10.3999,10.3653,10.3999,316200.0
2009-06-16 09:50:00,12.02,12.03,11.97,11.97,155400.0,10.4086,10.4172,10.3653,10.3653,155400.0
2009-06-16 09:55:00,11.97,11.98,11.9,11.9,276100.0,10.3653,10.3739,10.3046,10.3046,276100.0
2009-06-16 10:00:00,11.9,11.95,11.87,11.93,417600.0,10.3046,10.3479,10.2787,10.3306,417600.0
2009-06-16 10:05:00,11.93,11.95,11.9,11.91,49400.0,10.3306,10.3479,10.3046,10.3133,49400.0
2009-06-16 10:10:00,11.92,11.95,11.89,11.89,55200.0,10.322,10.3479,10.296,10.296,55200.0
2009-06-16 10:15:00,11.89,11.93,11.86,11.87,58200.0,10.296,10.3306,10.27,10.2787,58200.0
2009-06-16 10:20:00,11.86,11.88,11.86,11.87,36100.0,10.27,10.2873,10.27,10.2787,36100.0
2009-06-16 10:25:00,11.88,11.9,11.86,11.87,27000.0,10.2873,10.3046,10.27,10.2787,27000.0
2009-06-16 10:30:00,11.87,11.89,11.85,11.87,77300.0,10.2787,10.296,10.2613,10.2787,77300.0
2009-06-16 10:35:00,11.86,11.88,11.84,11.88,38000.0,10.27,10.2873,10.2527,10.2873,38000.0
2009-06-16 10:40:00,11.89,11.9,11.86,11.87,32600.0,10.296,10.3046,10.27,10.2787,32600.0
2009-06-16 10:45:00,11.87,11.87,11.86,11.86,11200.0,10.2787,10.2787,10.27,10.27,11200.0
2009-06-16 10:50:00,11.84,11.85,11.83,11.85,19600.0,10.2527,10.2613,10.244,10.2613,19600.0
2009-06-16 10:55:00,11.85,11.85,11.82,11.83,110600.0,10.2613,10.2613,10.2354,10.244,110600.0
2009-06-16 11:00:00,11.83,11.88,11.82,11.88,47500.0,10.244,10.2873,10.2354,10.2873,47500.0
2009-06-16 11:05:00,11.88,11.88,11.85,11.86,45300.0,10.2873,10.2873,10.2613,10.27,45300.0
2009-06-16 11:10:00,11.87,11.88,11.86,11.87,6500.0,10.2787,10.2873,10.27,10.2787,6500.0
2009-06-16 11:15:00,11.88,11.88,11.87,11.88,9600.0,10.2873,10.2873,10.2787,10.2873,9600.0
2009-06-16 11:20:00,11.88,11.88,11.87,11.87,3200.0,10.2873,10.2873,10.2787,10.2787,3200.0
2009-06-16 11:25:00,11.87,11.87,11.83,11.85,27300.0,10.2787,10.2787,10.244,10.2613,27300.0
2009-06-16 11:30:00,11.85,11.85,11.8,11.8,115800.0,10.2613,10.2613,10.218,10.218,115800.0
2009-06-16 11:35:00,11.8,11.82,11.8,11.81,28800.0,10.218,10.2354,10.218,10.2267,28800.0
2009-06-16 11:40:00,11.81,11.81,11.79,11.79,34800.0,10.2267,10.2267,10.2094,10.2094,34800.0
2009-06-16 11:45:00,11.79,11.8,11.77,11.77,49200.0,10.2094,10.218,10.1921,10.1921,49200.0
2009-06-16 11:50:00,11.77,11.78,11.75,11.76,37000.0,10.1921,10.2007,10.1748,10.1834,37000.0
2009-06-16 11:55:00,11.76,11.76,11.74,11.74,18800.0,10.1834,10.1834,10.1661,10.1661,18800.0
2009-06-16 12:00:00,11.74,11.75,11.73,11.74,17000.0,10.1661,10.1748,10.1574,10.1661,17000.0
2009-06-16 12:05:00,11.74,11.75,11.69,11.69,205200.0,10.1661,10.1748,10.1228,10.1228,205200.0
2009-06-16 12:10:00,11.69,11.7,11.68,11.69,124900.0,10.1228,10.1315,10.1141,10.1228,124900.0
2009-06-16 12:15:00,11.68,11.68,11.66,11.67,34200.0,10.1141,10.1141,10.0968,10.1055,34200.0
2009-06-16 12:20:00,11.66,11.66,11.64,11.65,37900.0,10.0968,10.0968,10.0795,10.0882,37900.0
2009-06-16 12:25:00,11.65,11.65,11.64,11.65,273900.0,10.0882,10.0882,10.0795,10.0882,273900.0
2009-06-16 12:30:00,11.66,11.66,11.61,11.63,61100.0,10.0968,10.0968,10.0535,10.0708,61100.0
2009-06-16 12:35:00,11.62,11.63,11.57,11.57,124800.0,10.0622,10.0708,10.0189,10.0189,124800.0
2009-06-16 12:40:00,11.57,11.58,11.56,11.56,162900.0,10.0189,10.0275,10.0102,10.0102,162900.0
2009-06-16 12:45:00,11.56,11.56,11.51,11.51,117400.0,10.0102,10.0102,9.9669,9.9669,117400.0
2009-06-16 12:50:00,11.52,11.55,11.51,11.54,340200.0,9.9756,10.0016,9.9669,9.9929,340200.0
2009-06-16 12:55:00,11.54,11.56,11.54,11.55,25600.0,9.9929,10.0102,9.9929,10.0016,25600.0
2009-06-16 13:00:00,11.55,11.55,11.52,11.53,98100.0,10.0016,10.0016,9.9756,9.9842,98100.0
2009-06-16 13:05:00,11.53,11.54,11.53,11.54,3200.0,9.9842,9.9929,9.9842,9.9929,3200.0
2009-06-16 13:10:00,11.55,11.57,11.53,11.56,36500.0,10.0016,10.0189,9.9842,10.0102,36500.0
2009-06-16 13:15:00,11.56,11.56,11.55,11.56,59500.0,10.0102,10.0102,10.0016,10.0102,59500.0
2009-06-16 13:20:00,11.56,11.56,11.53,11.53,66100.0,10.0102,10.0102,9.9842,9.9842,66100.0
2009-06-16 13:25:00,11.53,11.56,11.52,11.56,47000.0,9.9842,10.0102,9.9756,10.0102,47000.0
2009-06-16 13:30:00,11.56,11.56,11.54,11.55,14900.0,10.0102,10.0102,9.9929,10.0016,14900.0
2009-06-16 13:35:00,11.54,11.54,11.51,11.51,15800.0,9.9929,9.9929,9.9669,9.9669,15800.0
2009-06-16 13:40:00,11.52,11.57,11.51,11.56,97700.0,9.9756,10.0189,9.9669,10.0102,97700.0
2009-06-16 13:45:00,11.57,11.59,11.56,11.59,260000.0,10.0189,10.0362,10.0102,10.0362,260000.0
2009-06-16 13:50:00,11.59,11.6,11.58,11.59,169000.0,10.0362,10.0449,10.0275,10.0362,169000.0
2009-06-16 13:55:00,11.58,11.58,11.56,11.57,10700.0,10.0275,10.0275,10.0102,10.0189,10700.0
2009-06-16 14:00:00,11.57,11.57,11.52,11.53,57300.0,10.0189,10.0189,9.9756,9.9842,57300.0
2009-06-16 14:05:00,11.53,11.53,11.47,11.48,327800.0,9.9842,9.9842,9.9323,9.9409,327800.0
2009-06-16 14:10:00,11.48,11.53,11.47,11.52,409000.0,9.9409,9.9842,9.9323,9.9756,409000.0
2009-06-16 14:15:00,11.52,11.54,11.51,11.53,40100.0,9.9756,9.9929,9.9669,9.9842,40100.0
2009-06-16 14:20:00,11.53,11.55,11.53,11.55,56400.0,9.9842,10.0016,9.9842,10.0016,56400.0
2009-06-16 14:25:00,11.54,11.54,11.51,11.52,17500.0,9.9929,9.9929,9.9669,9.9756,17500.0
2009-06-16 14:30:00,11.51,11.53,11.5,11.52,50500.0,9.9669,9.9842,9.9583,9.9756,50500.0
2009-06-16 14:35:00,11.51,11.57,11.51,11.56,33100.0,9.9669,10.0189,9.9669,10.0102,33100.0
2009-06-16 14:40:00,11.55,11.55,11.53,11.54,29400.0,10.0016,10.0016,9.9842,9.9929,29400.0
2009-06-16 14:45:00,11.54,11.55,11.53,11.54,23100.0,9.9929,10.0016,9.9842,9.9929,23100.0
2009-06-16 14:50:00,11.54,11.57,11.53,11.57,24900.0,9.9929,10.0189,9.9842,10.0189,24900.0
2009-06-16 14:55:00,11.57,11.57,11.55,11.56,19000.0,10.0189,10.0189,10.0016,10.0102,19000.0
2009-06-16 15:00:00,11.56,11.58,11.55,11.55,20500.0,10.0102,10.0275,10.0016,10.0016,20500.0
2009-06-16 15:05:00,11.55,11.57,11.52,11.53,38900.0,10.0016,10.0189,9.9756,9.9842,38900.0
2009-06-16 15:10:00,11.53,11.54,11.52,11.53,16000.0,9.9842,9.9929,9.9756,9.9842,16000.0
2009-06-16 15:15:00,11.53,11.61,11.53,11.61,643000.0,9.9842,10.0535,9.9842,10.0535,643000.0
2009-06-16 15:20:00,11.61,11.61,11.57,11.57,33300.0,10.0535,10.0535,10.0189,10.0189,33300.0
2009-06-16 15:25:00,11.58,11.58,11.54,11.56,64500.0,10.0275,10.0275,9.9929,10.0102,64500.0
2009-06-16 15:30:00,11.57,11.6,11.57,11.58,64100.0,10.0189,10.0449,10.0189,10.0275,64100.0
2009-06-16 15:35:00,11.58,11.59,11.55,11.58,136200.0,10.0275,10.0362,10.0016,10.0275,136200.0
2009-06-16 15:40:00,11.58,11.6,11.58,11.58,88700.0,10.0275,10.0449,10.0275,10.0275,88700.0
2009-06-16 15:45:00,11.59,11.61,11.57,11.58,127600.0,10.0362,10.0535,10.0189,10.0275,127600.0
2009-06-16 15:50:00,11.57,11.57,11.55,11.56,110800.0,10.0189,10.0189,10.0016,10.0102,110800.0
2009-06-16 15:55:00,11.55,11.55,11.52,11.54,315300.0,10.0016,10.0016,9.9756,9.9929,315300.0
2009-06-17 09:30:00,11.51,11.61,11.45,11.46,79900.0,9.9669,10.0535,9.915,9.9236,79900.0
2009-06-17 09:35:00,11.46,11.47,11.41,11.43,105700.0,9.9236,9.9323,9.8803,9.8977,105700.0
2009-06-17 09:40:00,11.43,11.43,11.33,11.33,155500.0,9.8977,9.8977,9.8111,9.8111,155500.0
2009-06-17 09:45:00,11.34,11.35,11.3,11.3,101800.0,9.8197,9.8284,9.7851,9.7851,101800.0
2009-06-17 09:50:00,11.29,11.31,11.28,11.3,85600.0,9.7764,9.7937,9.7678,9.7851,85600.0
2009-06-17 09:55:00,11.3,11.31,11.26,11.3,40100.0,9.7851,9.7937,9.7504,9.7851,40100.0
2009-06-17 10:00:00,11.29,11.35,11.28,11.34,47500.0,9.7764,9.8284,9.7678,9.8197,47500.0
2009-06-17 10:05:00,11.35,11.46,11.34,11.45,85200.0,9.8284,9.9236,9.8197,9.915,85200.0
2009-06-17 10:10:00,11.45,11.46,11.41,11.41,64000.0,9.915,9.9236,9.8803,9.8803,64000.0
2009-06-17 10:15:00,11.41,11.43,11.39,11.39,67000.0,9.8803,9.8977,9.863,9.863,67000.0
2009-06-17 10:20:00,11.4,11.4,11.3,11.3,358400.0,9.8717,9.8717,9.7851,9.7851,358400.0
2009-06-17 10:25:00,11.31,11.34,11.3,11.32,124700.0,9.7937,9.8197,9.7851,9.8024,124700.0
2009-06-17 10:30:00,11.32,11.32,11.29,11.3,107500.0,9.8024,9.8024,9.7764,9.7851,107500.0
2009-06-17 10:35:00,11.29,11.29,11.27,11.28,101400.0,9.7764,9.7764,9.7591,9.7678,101400.0
2009-06-17 10:40:00,11.28,11.32,11.28,11.28,75000.0,9.7678,9.8024,9.7678,9.7678,75000.0
2009-06-17 10:45:00,11.28,11.33,11.28,11.32,70500.0,9.7678,9.8111,9.7678,9.8024,70500.0
2009-06-17 10:50:00,11.33,11.41,11.32,11.41,150900.0,9.8111,9.8803,9.8024,9.8803,150900.0
2009-06-17 10:55:00,11.41,11.44,11.38,11.4,235700.0,9.8803,9.9063,9.8544,9.8717,235700.0
2009-06-17 11:00:00,11.4,11.47,11.4,11.45,55800.0,9.8717,9.9323,9.8717,9.915,55800.0
2009-06-17 11:05:00,11.45,11.46,11.44,11.45,51900.0,9.915,9.9236,9.9063,9.915,51900.0
2009-06-17 11:10:00,11.44,11.46,11.42,11.44,232600.0,9.9063,9.9236,9.889,9.9063,232600.0
2009-06-17 11:15:00,11.44,11.53,11.43,11.53,257800.0,9.9063,9.9842,9.8977,9.9842,257800.0
2009-06-17 11:20:00,11.53,11.57,11.52,11.57,79400.0,9.9842,10.0189,9.9756,10.0189,79400.0
2009-06-17 11:25:00,11.58,11.62,11.57,11.6,123300.0,10.0275,10.0622,10.0189,10.0449,123300.0
2009-06-17 11:30:00,11.6,11.64,11.59,11.64,116000.0,10.0449,10.0795,10.0362,10.0795,116000.0
2009-06-17 11:35:00,11.64,11.64,11.61,11.62,131400.0,10.0795,10.0795,10.0535,10.0622,131400.0
2009-06-17 11:40:00,11.62,11.65,11.61,11.65,64000.0,10.0622,10.0882,10.0535,10.0882,64000.0
2009-06-17 11:45:00,11.64,11.65,11.61,11.62,255700.0,10.0795,10.0882,10.0535,10.0622,255700.0
2009-06-17 11:50:00,11.61,11.62,11.58,11.61,184800.0,10.0535,10.0622,10.0275,10.0535,184800.0
2009-06-17 11:55:00,11.61,11.65,11.61,11.65,202700.0,10.0535,10.0882,10.0535,10.0882,202700.0
2009-06-17 12:00:00,11.66,11.74,11.66,11.72,625100.0,10.0968,10.1661,10.0968,10.1488,625100.0
2009-06-17 12:05:00,11.72,11.75,11.72,11.74,141100.0,10.1488,10.1748,10.1488,10.1661,141100.0
2009-06-17 12:10:00,11.73,11.75,11.7,11.7,75700.0,10.1574,10.1748,10.1315,10.1315,75700.0
2009-06-17 12:15:00,11.71,11.72,11.7,11.7,44400.0,10.1401,10.1488,10.1315,10.1315,44400.0
2009-06-17 12:20:00,11.71,11.77,11.71,11.77,97500.0,10.1401,10.1921,10.1401,10.1921,97500.0
2009-06-17 12:25:00,11.77,11.78,11.72,11.72,41400.0,10.1921,10.2007,10.1488,10.1488,41400.0
2009-06-17 12:30:00,11.72,11.73,11.69,11.69,28300.0,10.1488,10.1574,10.1228,10.1228,28300.0
2009-06-17 12:35:00,11.69,11.74,11.69,11.73,30700.0,10.1228,10.1661,10.1228,10.1574,30700.0
2009-06-17 12:40:00,11.73,11.73,11.7,11.73,23200.0,10.1574,10.1574,10.1315,10.1574,23200.0
2009-06-17 12:45:00,11.74,11.75,11.71,11.73,29500.0,10.1661,10.1748,10.1401,10.1574,29500.0
2009-06-17 12:50:00,11.72,11.73,11.69,11.69,22600.0,10.1488,10.1574,10.1228,10.1228,22600.0
2009-06-17 12:55:00,11.68,11.7,11.68,11.7,11400.0,10.1141,10.1315,10.1141,10.1315,11400.0
2009-06-17 13:00:00,11.7,11.71,11.69,11.7,4000.0,10.1315,10.1401,10.1228,10.1315,4000.0
2009-06-17 13:05:00,11.71,11.71,11.68,11.7,33500.0,10.1401,10.1401,10.1141,10.1315,33500.0
2009-06-17 13:10:00,11.71,11.72,11.7,11.72,10300.0,10.1401,10.1488,10.1315,10.1488,10300.0
2009-06-17 13:15:00,11.72,11.72,11.68,11.69,58600.0,10.1488,10.1488,10.1141,10.1228,58600.0
2009-06-17 13:20:00,11.69,11.73,11.69,11.72,33300.0,10.1228,10.1574,10.1228,10.1488,33300.0
2009-06-17 13:25:00,11.72,11.74,11.72,11.74,11000.0,10.1488,10.1661,10.1488,10.1661,11000.0
2009-06-17 13:30:00,11.75,11.76,11.74,11.76,13600.0,10.1748,10.1834,10.1661,10.1834,13600.0
2009-06-17 13:35:00,11.76,11.8,11.76,11.79,37200.0,10.1834,10.218,10.1834,10.2094,37200.0
2009-06-17 13:40:00,11.79,11.82,11.79,11.82,69700.0,10.2094,10.2354,10.2094,10.2354,69700.0
2009-06-17 13:45:00,11.81,11.84,11.81,11.82,122900.0,10.2267,10.2527,10.2267,10.2354,122900.0
2009-06-17 13:50:00,11.82,11.83,11.82,11.82,68900.0,10.2354,10.244,10.2354,10.2354,68900.0
2009-06-17 13:55:00,11.82,11.84,11.82,11.83,163300.0,10.2354,10.2527,10.2354,10.244,163300.0
2009-06-17 14:00:00,11.82,11.86,11.82,11.85,229200.0,10.2354,10.27,10.2354,10.2613,229200.0
2009-06-17 14:05:00,11.85,11.85,11.8,11.81,185500.0,10.2613,10.2613,10.218,10.2267,185500.0
2009-06-17 14:10:00,11.8,11.81,11.8,11.81,33000.0,10.218,10.2267,10.218,10.2267,33000.0
2009-06-17 14:15:00,11.81,11.82,11.8,11.81,27900.0,10.2267,10.2354,10.218,10.2267,27900.0
2009-06-17 14:20:00,11.81,11.81,11.8,11.81,19800.0,10.2267,10.2267,10.218,10.2267,19800.0
2009-06-17 14:25:00,11.82,11.83,11.8,11.82,15700.0,10.2354,10.244,10.218,10.2354,15700.0
2009-06-17 14:30:00,11.83,11.84,11.78,11.78,32500.0,10.244,10.2527,10.2007,10.2007,32500.0
2009-06-17 14:35:00,11.78,11.8,11.78,11.78,44000.0,10.2007,10.218,10.2007,10.2007,44000.0
2009-06-17 14:40:00,11.78,11.78,11.72,11.72,158900.0,10.2007,10.2007,10.1488,10.1488,158900.0
2009-06-17 14:45:00,11.72,11.73,11.69,11.71,121700.0,10.1488,10.1574,10.1228,10.1401,121700.0
2009-06-17 14:50:00,11.71,11.72,11.69,11.69,59200.0,10.1401,10.1488,10.1228,10.1228,59200.0
2009-06-17 14:55:00,11.69,11.72,11.68,11.71,144000.0,10.1228,10.1488,10.1141,10.1401,144000.0
2009-06-17 15:00:00,11.7,11.72,11.69,11.71,110100.0,10.1315,10.1488,10.1228,10.1401,110100.0
2009-06-17 15:05:00,11.72,11.72,11.65,11.69,67700.0,10.1488,10.1488,10.0882,10.1228,67700.0
2009-06-17 15:10:00,11.69,11.7,11.68,11.7,38700.0,10.1228,10.1315,10.1141,10.1315,38700.0
2009-06-17 15:15:00,11.7,11.7,11.67,11.7,29000.0,10.1315,10.1315,10.1055,10.1315,29000.0
2009-06-17 15:20:00,11.7,11.72,11.69,11.7,44800.0,10.1315,10.1488,10.1228,10.1315,44800.0
2009-06-17 15:25:00,11.7,11.7,11.65,11.65,131700.0,10.1315,10.1315,10.0882,10.0882,131700.0
2009-06-17 15:30:00,11.65,11.67,11.64,11.66,235600.0,10.0882,10.1055,10.0795,10.0968,235600.0
2009-06-17 15:35:00,11.65,11.67,11.64,11.66,126100.0,10.0882,10.1055,10.0795,10.0968,126100.0
2009-06-17 15:40:00,11.66,11.69,11.64,11.67,231600.0,10.0968,10.1228,10.0795,10.1055,231600.0
2009-06-17 15:45:00,11.67,11.73,11.66,11.73,181600.0,10.1055,10.1574,10.0968,10.1574,181600.0
2009-06-17 15:50:00,11.73,11.73,11.66,11.69,215400.0,10.1574,10.1574,10.0968,10.1228,215400.0
2009-06-17 15:55:00,11.68,11.69,11.66,11.68,226900.0,10.1141,10.1228,10.0968,10.1141,226900.0
2009-06-18 09:30:00,11.67,11.7,11.53,11.53,43400.0,10.1055,10.1315,9.9842,9.9842,43400.0
2009-06-18 09:35:00,11.53,11.56,11.41,11.42,69500.0,9.9842,10.0102,9.8803,9.889,69500.0
2009-06-18 09:40:00,11.42,11.5,11.4,11.49,177000.0,9.889,9.9583,9.8717,9.9496,177000.0
2009-06-18 09:45:00,11.49,11.49,11.45,11.46,14500.0,9.9496,9.9496,9.915,9.9236,14500.0
2009-06-18 09:50:00,11.45,11.48,11.4,11.48,54400.0,9.915,9.9409,9.8717,9.9409,54400.0
2009-06-18 09:55:00,11.48,11.6,11.48,11.55,130200.0,9.9409,10.0449,9.9409,10.0016,130200.0
2009-06-18 10:00:00,11.58,11.6,11.55,11.56,85400.0,10.0275,10.0449,10.0016,10.0102,85400.0
2009-06-18 10:05:00,11.55,11.56,11.49,11.5,143000.0,10.0016,10.0102,9.9496,9.9583,143000.0
2009-06-18 10:10:00,11.51,11.57,11.51,11.52,49600.0,9.9669,10.0189,9.9669,9.9756,49600.0
2009-06-18 10:15:00,11.52,11.55,11.51,11.52,52200.0,9.9756,10.0016,9.9669,9.9756,52200.0
2009-06-18 10:20:00,11.52,11.53,11.48,11.48,80500.0,9.9756,9.9842,9.9409,9.9409,80500.0
2009-06-18 10:25:00,11.49,11.5,11.48,11.49,47400.0,9.9496,9.9583,9.9409,9.9496,47400.0
2009-06-18 10:30:00,11.49,11.5,11.45,11.47,36900.0,9.9496,9.9583,9.915,9.9323,36900.0
2009-06-18 10:35:00,11.47,11.48,11.45,11.45,9700.0,9.9323,9.9409,9.915,9.915,9700.0
2009-06-18 10:40:00,11.45,11.45,11.4,11.41,119700.0,9.915,9.915,9.8717,9.8803,119700.0
2009-06-18 10:45:00,11.41,11.41,11.4,11.41,39800.0,9.8803,9.8803,9.8717,9.8803,39800.0
2009-06-18 10:50:00,11.41,11.41,11.37,11.38,30000.0,9.8803,9.8803,9.8457,9.8544,30000.0
2009-06-18 10:55:00,11.38,11.41,11.37,11.4,83400.0,9.8544,9.8803,9.8457,9.8717,83400.0
2009-06-18 11:00:00,11.41,11.43,11.4,11.43,30900.0,9.8803,9.8977,9.8717,9.8977,30900.0
2009-06-18 11:05:00,11.43,11.44,11.42,11.42,11200.0,9.8977,9.9063,9.889,9.889,11200.0
2009-06-18 11:10:00,11.42,11.42,11.41,11.42,12700.0,9.889,9.889,9.8803,9.889,12700.0
2009-06-18 11:15:00,11.41,11.42,11.4,11.42,47500.0,9.8803,9.889,9.8717,9.889,47500.0
2009-06-18 11:20:00,11.42,11.43,11.42,11.43,30600.0,9.889,9.8977,9.889,9.8977,30600.0
2009-06-18 11:25:00,11.42,11.43,11.41,11.41,10400.0,9.889,9.8977,9.8803,9.8803,10400.0
2009-06-18 11:30:00,11.4,11.4,11.38,11.39,24700.0,9.8717,9.8717,9.8544,9.863,24700.0
2009-06-18 11:35:00,11.39,11.39,11.38,11.39,23500.0,9.863,9.863,9.8544,9.863,23500.0
2009-06-18 11:40:00,11.38,11.4,11.38,11.4,14700.0,9.8544,9.8717,9.8544,9.8717,14700.0
2009-06-18 11:45:00,11.4,11.4,11.37,11.39,47000.0,9.8717,9.8717,9.8457,9.863,47000.0
2009-06-18 11:50:00,11.39,11.4,11.38,11.39,16000.0,9.863,9.8717,9.8544,9.863,16000.0
2009-06-18 11:55:00,11.4,11.44,11.4,11.44,10400.0,9.8717,9.9063,9.8717,9.9063,10400.0
2009-06-18 12:00:00,11.44,11.44,11.42,11.43,13000.0,9.9063,9.9063,9.889,9.8977,13000.0
2009-06-18 12:05:00,11.43,11.43,11.42,11.43,8700.0,9.8977,9.8977,9.889,9.8977,8700.0
2009-06-18 12:10:00,11.43,11.44,11.43,11.44,3100.0,9.8977,9.9063,9.8977,9.9063,3100.0
2009-06-18 12:15:00,11.44,11.45,11.44,11.44,11000.0,9.9063,9.915,9.9063,9.9063,11000.0
2009-06-18 12:20:00,11.44,11.44,11.42,11.42,20100.0,9.9063,9.9063,9.889,9.889,20100.0
2009-06-18 12:25:00,11.42,11.43,11.41,11.43,16100.0,9.889,9.8977,9.8803,9.8977,16100.0
2009-06-18 12:30:00,11.43,11.44,11.43,11.44,15000.0,9.8977,9.9063,9.8977,9.9063,15000.0
2009-06-18 12:35:00,11.44,11.44,11.44,11.44,8500.0,9.9063,9.9063,9.9063,9.9063,8500.0
2009-06-18 12:40:00,11.44,11.44,11.41,11.41,371500.0,9.9063,9.9063,9.8803,9.8803,371500.0
2009-06-18 12:45:00,11.41,11.44,11.41,11.43,637300.0,9.8803,9.9063,9.8803,9.8977,637300.0
2009-06-18 12:50:00,11.43,11.44,11.42,11.42,22300.0,9.8977,9.9063,9.889,9.889,22300.0
2009-06-18 12:55:00,11.42,11.44,11.42,11.43,66000.0,9.889,9.9063,9.889,9.8977,66000.0
2009-06-18 13:00:00,11.44,11.45,11.44,11.45,23900.0,9.9063,9.915,9.9063,9.915,23900.0
2009-06-18 13:05:00,11.44,11.49,11.44,11.48,41700.0,9.9063,9.9496,9.9063,9.9409,41700.0
2009-06-18 13:10:00,11.48,11.48,11.46,11.46,38500.0,9.9409,9.9409,9.9236,9.9236,38500.0
2009-06-18 13:15:00,11.46,11.47,11.42,11.43,40300.0,9.9236,9.9323,9.889,9.8977,40300.0
2009-06-18 13:20:00,11.43,11.44,11.43,11.44,10100.0,9.8977,9.9063,9.8977,9.9063,10100.0
2009-06-18 13:25:00,11.45,11.45,11.44,11.44,14500.0,9.915,9.915,9.9063,9.9063,14500.0
2009-06-18 13:30:00,11.45,11.46,11.45,11.45,18700.0,9.915,9.9236,9.915,9.915,18700.0
2009-06-18 13:35:00,11.45,11.46,11.42,11.42,50700.0,9.915,9.9236,9.889,9.889,50700.0
2009-06-18 13:40:00,11.42,11.44,11.42,11.43,23700.0,9.889,9.9063,9.889,9.8977,23700.0
2009-06-18 13:45:00,11.43,11.44,11.42,11.42,19600.0,9.8977,9.9063,9.889,9.889,19600.0
2009-06-18 13:50:00,11.43,11.43,11.42,11.42,8700.0,9.8977,9.8977,9.889,9.889,8700.0
2009-06-18 13:55:00,11.43,11.43,11.39,11.39,58700.0,9.8977,9.8977,9.863,9.863,58700.0
2009-06-18 14:00:00,11.39,11.4,11.39,11.4,59000.0,9.863,9.8717,9.863,9.8717,59000.0
2009-06-18 14:05:00,11.41,11.41,11.4,11.4,40500.0,9.8803,9.8803,9.8717,9.8717,40500.0
2009-06-18 14:10:00,11.41,11.42,11.38,11.42,250400.0,9.8803,9.889,9.8544,9.889,250400.0
2009-06-18 14:15:00,11.41,11.43,11.41,11.42,30100.0,9.8803,9.8977,9.8803,9.889,30100.0
2009-06-18 14:20:00,11.43,11.43,11.4,11.41,15000.0,9.8977,9.8977,9.8717,9.8803,15000.0
2009-06-18 14:25:00,11.41,11.42,11.4,11.42,27200.0,9.8803,9.889,9.8717,9.889,27200.0
2009-06-18 14:30:00,11.42,11.44,11.41,11.42,33600.0,9.889,9.9063,9.8803,9.889,33600.0
2009-06-18 14:35:00,11.42,11.42,11.4,11.42,35500.0,9.889,9.889,9.8717,9.889,35500.0
2009-06-18 14:40:00,11.42,11.45,11.41,11.44,32100.0,9.889,9.915,9.8803,9.9063,32100.0
2009-06-18 14:45:00,11.44,11.44,11.43,11.43,207600.0,9.9063,9.9063,9.8977,9.8977,207600.0
2009-06-18 14:50:00,11.43,11.43,11.42,11.43,127800.0,9.8977,9.8977,9.889,9.8977,127800.0
2009-06-18 14:55:00,11.43,11.44,11.41,11.44,170600.0,9.8977,9.9063,9.8803,9.9063,170600.0
2009-06-18 15:00:00,11.44,11.44,11.43,11.43,44000.0,9.9063,9.9063,9.8977,9.8977,44000.0
2009-06-18 15:05:00,11.44,11.45,11.44,11.45,12900.0,9.9063,9.915,9.9063,9.915,12900.0
2009-06-18 15:10:00,11.46,11.47,11.44,11.45,33900.0,9.9236,9.9323,9.9063,9.915,33900.0
2009-06-18 15:15:00,11.45,11.47,11.45,11.45,34600.0,9.915,9.9323,9.915,9.915,34600.0
2009-06-18 15:20:00,11.45,11.46,11.4,11.41,581300.0,9.915,9.9236,9.8717,9.8803,581300.0
2009-06-18 15:25:00,11.4,11.41,11.4,11.4,51800.0,9.8717,9.8803,9.8717,9.8717,51800.0
2009-06-18 15:30:00,11.41,11.42,11.4,11.41,376700.0,9.8803,9.889,9.8717,9.8803,376700.0
2009-06-18 15:35:00,11.42,11.42,11.39,11.4,169700.0,9.889,9.889,9.863,9.8717,169700.0
2009-06-18 15:40:00,11.4,11.47,11.39,11.4,760500.0,9.8717,9.9323,9.863,9.8717,760500.0
2009-06-18 15:45:00,11.4,11.41,11.37,11.39,310700.0,9.8717,9.8803,9.8457,9.863,310700.0
2009-06-18 15:50:00,11.39,11.39,11.37,11.38,524700.0,9.863,9.863,9.8457,9.8544,524700.0
2009-06-18 15:55:00,11.39,11.42,11.38,11.41,436900.0,9.863,9.889,9.8544,9.8803,436900.0
2009-06-19 09:30:00,11.47,11.5,11.31,11.46,74200.0,9.9666,9.9927,9.8276,9.9579,74200.0
2009-06-19 09:35:00,11.47,11.55,11.47,11.53,71700.0,9.9666,10.0361,9.9666,10.0187,71700.0
2009-06-19 09:40:00,11.54,11.57,11.52,11.57,82700.0,10.0274,10.0535,10.01,10.0535,82700.0
2009-06-19 09:45:00,11.58,11.6,11.56,11.56,144300.0,10.0622,10.0795,10.0448,10.0448,144300.0
2009-06-19 09:50:00,11.56,11.57,11.51,11.52,88500.0,10.0448,10.0535,10.0013,10.01,88500.0
2009-06-19 09:55:00,11.53,11.54,11.5,11.5,107700.0,10.0187,10.0274,9.9927,9.9927,107700.0
2009-06-19 10:00:00,11.51,11.51,11.49,11.49,35300.0,10.0013,10.0013,9.984,9.984,35300.0
2009-06-19 10:05:00,11.49,11.51,11.48,11.5,59600.0,9.984,10.0013,9.9753,9.9927,59600.0
2009-06-19 10:10:00,11.5,11.52,11.47,11.48,81000.0,9.9927,10.01,9.9666,9.9753,81000.0
2009-06-19 10:15:00,11.47,11.48,11.47,11.48,50100.0,9.9666,9.9753,9.9666,9.9753,50100.0
2009-06-19 10:20:00,11.47,11.5,11.46,11.49,33800.0,9.9666,9.9927,9.9579,9.984,33800.0
2009-06-19 10:25:00,11.49,11.5,11.48,11.49,31500.0,9.984,9.9927,9.9753,9.984,31500.0
2009-06-19 10:30:00,11.49,11.51,11.49,11.49,148300.0,9.984,10.0013,9.984,9.984,148300.0
2009-06-19 10:35:00,11.5,11.51,11.49,11.51,81000.0,9.9927,10.0013,9.984,10.0013,81000.0
2009-06-19 10:40:00,11.5,11.51,11.48,11.5,193300.0,9.9927,10.0013,9.9753,9.9927,193300.0
2009-06-19 10:45:00,11.51,11.52,11.49,11.51,33800.0,10.0013,10.01,9.984,10.0013,33800.0
2009-06-19 10:50:00,11.51,11.54,11.51,11.54,93700.0,10.0013,10.0274,10.0013,10.0274,93700.0
2009-06-19 10:55:00,11.55,11.55,11.54,11.55,7900.0,10.0361,10.0361,10.0274,10.0361,7900.0
2009-06-19 11:00:00,11.55,11.56,11.54,11.54,31700.0,10.0361,10.0448,10.0274,10.0274,31700.0
2009-06-19 11:05:00,11.55,11.56,11.54,11.56,19600.0,10.0361,10.0448,10.0274,10.0448,19600.0
2009-06-19 11:10:00,11.56,11.57,11.56,11.57,21600.0,10.0448,10.0535,10.0448,10.0535,21600.0
2009-06-19 11:15:00,11.56,11.57,11.55,11.55,143500.0,10.0448,10.0535,10.0361,10.0361,143500.0
2009-06-19 11:20:00,11.55,11.58,11.55,11.56,317900.0,10.0361,10.0622,10.0361,10.0448,317900.0
2009-06-19 11:25:00,11.56,11.56,11.54,11.54,110500.0,10.0448,10.0448,10.0274,10.0274,110500.0
2009-06-19 11:30:00,11.54,11.55,11.53,11.54,49400.0,10.0274,10.0361,10.0187,10.0274,49400.0
2009-06-19 11:35:00,11.55,11.57,11.54,11.57,21400.0,10.0361,10.0535,10.0274,10.0535,21400.0
2009-06-19 11:40:00,11.56,11.58,11.56,11.58,38300.0,10.0448,10.0622,10.0448,10.0622,38300.0
2009-06-19 11:45:00,11.58,11.58,11.56,11.56,24700.0,10.0622,10.0622,10.0448,10.0448,24700.0
2009-06-19 11:50:00,11.56,11.58,11.56,11.57,7800.0,10.0448,10.0622,10.0448,10.0535,7800.0
2009-06-19 11:55:00,11.58,11.58,11.57,11.58,19200.0,10.0622,10.0622,10.0535,10.0622,19200.0
2009-06-19 12:00:00,11.58,11.58,11.57,11.58,2100.0,10.0622,10.0622,10.0535,10.0622,2100.0
2009-06-19 12:05:00,11.58,11.59,11.57,11.57,18500.0,10.0622,10.0709,10.0535,10.0535,18500.0
2009-06-19 12:10:00,11.57,11.57,11.52,11.52,26700.0,10.0535,10.0535,10.01,10.01,26700.0
2009-06-19 12:15:00,11.52,11.53,11.52,11.53,2100.0,10.01,10.0187,10.01,10.0187,2100.0
2009-06-19 12:20:00,11.52,11.52,11.49,11.49,33400.0,10.01,10.01,9.984,9.984,33400.0
2009-06-19 12:25:00,11.48,11.49,11.47,11.48,33000.0,9.9753,9.984,9.9666,9.9753,33000.0
2009-06-19 12:30:00,11.47,11.47,11.46,11.46,86200.0,9.9666,9.9666,9.9579,9.9579,86200.0
2009-06-19 12:35:00,11.47,11.47,11.44,11.44,453600.0,9.9666,9.9666,9.9405,9.9405,453600.0
2009-06-19 12:40:00,11.44,11.46,11.44,11.45,127800.0,9.9405,9.9579,9.9405,9.9492,127800.0
2009-06-19 12:45:00,11.45,11.46,11.45,11.46,9400.0,9.9492,9.9579,9.9492,9.9579,9400.0
2009-06-19 12:50:00,11.46,11.47,11.45,11.47,46400.0,9.9579,9.9666,9.9492,9.9666,46400.0
2009-06-19 12:55:00,11.46,11.47,11.45,11.45,22300.0,9.9579,9.9666,9.9492,9.9492,22300.0
2009-06-19 13:00:00,11.46,11.46,11.45,11.45,12800.0,9.9579,9.9579,9.9492,9.9492,12800.0
2009-06-19 13:05:00,11.46,11.46,11.45,11.46,1000.0,9.9579,9.9579,9.9492,9.9579,1000.0
2009-06-19 13:10:00,11.46,11.46,11.46,11.46,12700.0,9.9579,9.9579,9.9579,9.9579,12700.0
2009-06-19 13:15:00,11.46,11.48,11.46,11.48,23300.0,9.9579,9.9753,9.9579,9.9753,23300.0
2009-06-19 13:20:00,11.47,11.48,11.47,11.48,16000.0,9.9666,9.9753,9.9666,9.9753,16000.0
2009-06-19 13:25:00,11.48,11.48,11.45,11.47,49100.0,9.9753,9.9753,9.9492,9.9666,49100.0
2009-06-19 13:30:00,11.47,11.5,11.46,11.48,42000.0,9.9666,9.9927,9.9579,9.9753,42000.0
2009-06-19 13:35:00,11.49,11.5,11.49,11.5,12900.0,9.984,9.9927,9.984,9.9927,12900.0
2009-06-19 13:40:00,11.5,11.5,11.49,11.5,3600.0,9.9927,9.9927,9.984,9.9927,3600.0
2009-06-19 13:45:00,11.49,11.49,11.48,11.48,132100.0,9.984,9.984,9.9753,9.9753,132100.0
2009-06-19 13:50:00,11.49,11.49,11.48,11.49,46900.0,9.984,9.984,9.9753,9.984,46900.0
2009-06-19 13:55:00,11.49,11.51,11.48,11.48,146600.0,9.984,10.0013,9.9753,9.9753,146600.0
2009-06-19 14:00:00,11.49,11.49,11.48,11.49,25600.0,9.984,9.984,9.9753,9.984,25600.0
2009-06-19 14:05:00,11.48,11.49,11.48,11.49,52700.0,9.9753,9.984,9.9753,9.984,52700.0
2009-06-19 14:10:00,11.49,11.49,11.44,11.45,117600.0,9.984,9.984,9.9405,9.9492,117600.0
2009-06-19 14:15:00,11.44,11.44,11.42,11.42,304100.0,9.9405,9.9405,9.9231,9.9231,304100.0
2009-06-19 14:20:00,11.42,11.43,11.41,11.41,26600.0,9.9231,9.9318,9.9144,9.9144,26600.0
2009-06-19 14:25:00,11.41,11.43,11.4,11.43,57000.0,9.9144,9.9318,9.9058,9.9318,57000.0
2009-06-19 14:30:00,11.43,11.47,11.43,11.47,49300.0,9.9318,9.9666,9.9318,9.9666,49300.0
2009-06-19 14:35:00,11.46,11.47,11.44,11.45,33500.0,9.9579,9.9666,9.9405,9.9492,33500.0
2009-06-19 14:40:00,11.45,11.47,11.44,11.47,17300.0,9.9492,9.9666,9.9405,9.9666,17300.0
2009-06-19 14:45:00,11.46,11.47,11.45,11.45,232000.0,9.9579,9.9666,9.9492,9.9492,232000.0
2009-06-19 14:50:00,11.45,11.47,11.45,11.47,58300.0,9.9492,9.9666,9.9492,9.9666,58300.0
2009-06-19 14:55:00,11.47,11.49,11.47,11.48,36500.0,9.9666,9.984,9.9666,9.9753,36500.0
2009-06-19 15:00:00,11.48,11.49,11.47,11.48,57300.0,9.9753,9.984,9.9666,9.9753,57300.0
2009-06-19 15:05:00,11.48,11.48,11.46,11.47,37800.0,9.9753,9.9753,9.9579,9.9666,37800.0
2009-06-19 15:10:00,11.47,11.49,11.47,11.47,35100.0,9.9666,9.984,9.9666,9.9666,35100.0
2009-06-19 15:15:00,11.47,11.51,11.47,11.51,80000.0,9.9666,10.0013,9.9666,10.0013,80000.0
2009-06-19 15:20:00,11.5,11.51,11.49,11.49,183400.0,9.9927,10.0013,9.984,9.984,183400.0
2009-06-19 15:25:00,11.49,11.51,11.49,11.51,57800.0,9.984,10.0013,9.984,10.0013,57800.0
2009-06-19 15:30:00,11.51,11.52,11.51,11.52,54500.0,10.0013,10.01,10.0013,10.01,54500.0
2009-06-19 15:35:00,11.52,11.52,11.51,11.52,127000.0,10.01,10.01,10.0013,10.01,127000.0
2009-06-19 15:40:00,11.52,11.55,11.52,11.54,125600.0,10.01,10.0361,10.01,10.0274,125600.0
2009-06-19 15:45:00,11.54,11.54,11.5,11.52,67900.0,10.0274,10.0274,9.9927,10.01,67900.0
2009-06-19 15:50:00,11.53,11.53,11.49,11.5,61300.0,10.0187,10.0187,9.984,9.9927,61300.0
2009-06-19 15:55:00,11.5,11.56,11.49,11.56,829500.0,9.9927,10.0448,9.984,10.0448,829500.0
2009-06-22 09:30:00,11.38,11.42,11.35,11.38,102800.0,9.8884,9.9231,9.8623,9.8884,102800.0
2009-06-22 09:35:00,11.38,11.42,11.31,11.41,296400.0,9.8884,9.9231,9.8276,9.9144,296400.0
2009-06-22 09:40:00,11.41,11.41,11.32,11.34,24500.0,9.9144,9.9144,9.8362,9.8536,24500.0
2009-06-22 09:45:00,11.34,11.36,11.31,11.34,31900.0,9.8536,9.871,9.8276,9.8536,31900.0
2009-06-22 09:50:00,11.35,11.4,11.35,11.39,112700.0,9.8623,9.9058,9.8623,9.8971,112700.0
2009-06-22 09:55:00,11.38,11.38,11.35,11.38,215400.0,9.8884,9.8884,9.8623,9.8884,215400.0
2009-06-22 10:00:00,11.37,11.4,11.36,11.39,116900.0,9.8797,9.9058,9.871,9.8971,116900.0
2009-06-22 10:05:00,11.39,11.44,11.39,11.44,127900.0,9.8971,9.9405,9.8971,9.9405,127900.0
2009-06-22 10:10:00,11.44,11.45,11.41,11.43,110300.0,9.9405,9.9492,9.9144,9.9318,110300.0
2009-06-22 10:15:00,11.43,11.44,11.35,11.35,173300.0,9.9318,9.9405,9.8623,9.8623,173300.0
2009-06-22 10:20:00,11.35,11.38,11.35,11.36,60800.0,9.8623,9.8884,9.8623,9.871,60800.0
2009-06-22 10:25:00,11.36,11.37,11.33,11.36,36700.0,9.871,9.8797,9.8449,9.871,36700.0
2009-06-22 10:30:00,11.36,11.36,11.34,11.34,45600.0,9.871,9.871,9.8536,9.8536,45600.0
2009-06-22 10:35:00,11.35,11.36,11.34,11.36,36500.0,9.8623,9.871,9.8536,9.871,36500.0
2009-06-22 10:40:00,11.35,11.36,11.34,11.34,41500.0,9.8623,9.871,9.8536,9.8536,41500.0
2009-06-22 10:45:00,11.34,11.36,11.34,11.35,56300.0,9.8536,9.871,9.8536,9.8623,56300.0
2009-06-22 10:50:00,11.36,11.38,11.35,11.37,107700.0,9.871,9.8884,9.8623,9.8797,107700.0
2009-06-22 10:55:00,11.36,11.37,11.34,11.35,19400.0,9.871,9.8797,9.8536,9.8623,19400.0
2009-06-22 11:00:00,11.34,11.35,11.3,11.31,77300.0,9.8536,9.8623,9.8189,9.8276,77300.0
2009-06-22 11:05:00,11.31,11.32,11.3,11.3,47500.0,9.8276,9.8362,9.8189,9.8189,47500.0
2009-06-22 11:10:00,11.3,11.31,11.29,11.3,39400.0,9.8189,9.8276,9.8102,9.8189,39400.0
2009-06-22 11:15:00,11.29,11.32,11.29,11.32,38300.0,9.8102,9.8362,9.8102,9.8362,38300.0
2009-06-22 11:20:00,11.31,11.35,11.31,11.35,15200.0,9.8276,9.8623,9.8276,9.8623,15200.0
2009-06-22 11:25:00,11.34,11.38,11.34,11.36,38700.0,9.8536,9.8884,9.8536,9.871,38700.0
2009-06-22 11:30:00,11.35,11.36,11.34,11.34,12000.0,9.8623,9.871,9.8536,9.8536,12000.0
2009-06-22 11:35:00,11.34,11.34,11.3,11.31,50800.0,9.8536,9.8536,9.8189,9.8276,50800.0
2009-06-22 11:40:00,11.31,11.31,11.3,11.3,51900.0,9.8276,9.8276,9.8189,9.8189,51900.0
2009-06-22 11:45:00,11.3,11.31,11.27,11.27,30700.0,9.8189,9.8276,9.7928,9.7928,30700.0
2009-06-22 11:50:00,11.27,11.28,11.26,11.28,17200.0,9.7928,9.8015,9.7841,9.8015,17200.0
2009-06-22 11:55:00,11.27,11.29,11.27,11.29,27100.0,9.7928,9.8102,9.7928,9.8102,27100.0
2009-06-22 12:00:00,11.28,11.28,11.27,11.28,24100.0,9.8015,9.8015,9.7928,9.8015,24100.0
2009-06-22 12:05:00,11.27,11.29,11.27,11.28,9800.0,9.7928,9.8102,9.7928,9.8015,9800.0
2009-06-22 12:10:00,11.28,11.29,11.28,11.29,15200.0,9.8015,9.8102,9.8015,9.8102,15200.0
2009-06-22 12:15:00,11.29,11.29,11.28,11.28,55500.0,9.8102,9.8102,9.8015,9.8015,55500.0
2009-06-22 12:20:00,11.28,11.28,11.25,11.25,32300.0,9.8015,9.8015,9.7754,9.7754,32300.0
2009-06-22 12:25:00,11.25,11.28,11.25,11.27,51100.0,9.7754,9.8015,9.7754,9.7928,51100.0
2009-06-22 12:30:00,11.27,11.29,11.27,11.28,23700.0,9.7928,9.8102,9.7928,9.8015,23700.0
2009-06-22 12:35:00,11.28,11.28,11.26,11.26,11900.0,9.8015,9.8015,9.7841,9.7841,11900.0
2009-06-22 12:40:00,11.26,11.28,11.26,11.26,49600.0,9.7841,9.8015,9.7841,9.7841,49600.0
2009-06-22 12:45:00,11.26,11.26,11.25,11.25,10400.0,9.7841,9.7841,9.7754,9.7754,10400.0
2009-06-22 12:50:00,11.25,11.26,11.24,11.24,33100.0,9.7754,9.7841,9.7667,9.7667,33100.0
2009-06-22 12:55:00,11.24,11.26,11.24,11.26,30500.0,9.7667,9.7841,9.7667,9.7841,30500.0
2009-06-22 13:00:00,11.26,11.27,11.25,11.25,43100.0,9.7841,9.7928,9.7754,9.7754,43100.0
2009-06-22 13:05:00,11.25,11.26,11.25,11.25,43800.0,9.7754,9.7841,9.7754,9.7754,43800.0
2009-06-22 13:10:00,11.25,11.26,11.24,11.24,24100.0,9.7754,9.7841,9.7667,9.7667,24100.0
2009-06-22 13:15:00,11.24,11.24,11.22,11.22,19100.0,9.7667,9.7667,9.7494,9.7494,19100.0
2009-06-22 13:20:00,11.22,11.22,11.21,11.21,32100.0,9.7494,9.7494,9.7407,9.7407,32100.0
2009-06-22 13:25:00,11.21,11.22,11.2,11.21,78400.0,9.7407,9.7494,9.732,9.7407,78400.0
2009-06-22 13:30:00,11.22,11.22,11.21,11.22,48600.0,9.7494,9.7494,9.7407,9.7494,48600.0
2009-06-22 13:35:00,11.22,11.22,11.22,11.22,1600.0,9.7494,9.7494,9.7494,9.7494,1600.0
2009-06-22 13:40:00,11.22,11.23,11.22,11.23,12700.0,9.7494,9.758,9.7494,9.758,12700.0
2009-06-22 13:45:00,11.23,11.24,11.23,11.23,11500.0,9.758,9.7667,9.758,9.758,11500.0
2009-06-22 13:50:00,11.23,11.24,11.23,11.23,13400.0,9.758,9.7667,9.758,9.758,13400.0
2009-06-22 13:55:00,11.24,11.24,11.23,11.23,10600.0,9.7667,9.7667,9.758,9.758,10600.0
2009-06-22 14:00:00,11.23,11.24,11.22,11.22,74400.0,9.758,9.7667,9.7494,9.7494,74400.0
2009-06-22 14:05:00,11.22,11.22,11.21,11.21,34800.0,9.7494,9.7494,9.7407,9.7407,34800.0
2009-06-22 14:10:00,11.21,11.22,11.2,11.21,33900.0,9.7407,9.7494,9.732,9.7407,33900.0
2009-06-22 14:15:00,11.21,11.23,11.21,11.23,24600.0,9.7407,9.758,9.7407,9.758,24600.0
2009-06-22 14:20:00,11.23,11.24,11.23,11.23,18000.0,9.758,9.7667,9.758,9.758,18000.0
2009-06-22 14:25:00,11.24,11.24,11.23,11.23,4300.0,9.7667,9.7667,9.758,9.758,4300.0
2009-06-22 14:30:00,11.24,11.24,11.22,11.23,42000.0,9.7667,9.7667,9.7494,9.758,42000.0
2009-06-22 14:35:00,11.22,11.25,11.22,11.25,64700.0,9.7494,9.7754,9.7494,9.7754,64700.0
2009-06-22 14:40:00,11.25,11.26,11.25,11.25,3200.0,9.7754,9.7841,9.7754,9.7754,3200.0
2009-06-22 14:45:00,11.25,11.26,11.24,11.26,38600.0,9.7754,9.7841,9.7667,9.7841,38600.0
2009-06-22 14:50:00,11.25,11.26,11.25,11.26,36100.0,9.7754,9.7841,9.7754,9.7841,36100.0
2009-06-22 14:55:00,11.25,11.27,11.25,11.27,33700.0,9.7754,9.7928,9.7754,9.7928,33700.0
2009-06-22 15:00:00,11.27,11.29,11.27,11.28,47700.0,9.7928,9.8102,9.7928,9.8015,47700.0
2009-06-22 15:05:00,11.28,11.29,11.28,11.28,6500.0,9.8015,9.8102,9.8015,9.8015,6500.0
2009-06-22 15:10:00,11.29,11.29,11.27,11.28,43700.0,9.8102,9.8102,9.7928,9.8015,43700.0
2009-06-22 15:15:00,11.28,11.28,11.26,11.27,123900.0,9.8015,9.8015,9.7841,9.7928,123900.0
2009-06-22 15:20:00,11.28,11.28,11.25,11.26,20100.0,9.8015,9.8015,9.7754,9.7841,20100.0
2009-06-22 15:25:00,11.26,11.26,11.25,11.25,19800.0,9.7841,9.7841,9.7754,9.7754,19800.0
2009-06-22 15:30:00,11.26,11.27,11.25,11.26,72800.0,9.7841,9.7928,9.7754,9.7841,72800.0
2009-06-22 15:35:00,11.26,11.28,11.25,11.28,102500.0,9.7841,9.8015,9.7754,9.8015,102500.0
2009-06-22 15:40:00,11.27,11.27,11.2,11.21,88200.0,9.7928,9.7928,9.732,9.7407,88200.0
2009-06-22 15:45:00,11.2,11.22,11.19,11.2,172000.0,9.732,9.7494,9.7233,9.732,172000.0
2009-06-22 15:50:00,11.19,11.2,11.17,11.19,159100.0,9.7233,9.732,9.7059,9.7233,159100.0
2009-06-22 15:55:00,11.2,11.2,11.17,11.19,246800.0,9.732,9.732,9.7059,9.7233,246800.0
2009-06-23 09:30:00,11.26,11.27,11.18,11.19,65500.0,9.7841,9.7928,9.7146,9.7233,65500.0
2009-06-23 09:35:00,11.19,11.27,11.16,11.17,117500.0,9.7233,9.7928,9.6972,9.7059,117500.0
2009-06-23 09:40:00,11.16,11.17,11.08,11.1,136100.0,9.6972,9.7059,9.6277,9.6451,136100.0
2009-06-23 09:45:00,11.09,11.16,11.09,11.16,64300.0,9.6364,9.6972,9.6364,9.6972,64300.0
2009-06-23 09:50:00,11.17,11.27,11.17,11.24,78400.0,9.7059,9.7928,9.7059,9.7667,78400.0
2009-06-23 09:55:00,11.24,11.28,11.24,11.26,69100.0,9.7667,9.8015,9.7667,9.7841,69100.0
2009-06-23 10:00:00,11.25,11.3,11.14,11.3,985900.0,9.7754,9.8189,9.6798,9.8189,985900.0
2009-06-23 10:05:00,11.31,11.32,11.17,11.21,253100.0,9.8276,9.8362,9.7059,9.7407,253100.0
2009-06-23 10:10:00,11.21,11.22,11.09,11.09,415100.0,9.7407,9.7494,9.6364,9.6364,415100.0
2009-06-23 10:15:00,11.09,11.17,11.08,11.17,89800.0,9.6364,9.7059,9.6277,9.7059,89800.0
2009-06-23 10:20:00,11.17,11.22,11.16,11.16,81900.0,9.7059,9.7494,9.6972,9.6972,81900.0
2009-06-23 10:25:00,11.16,11.16,11.13,11.13,56800.0,9.6972,9.6972,9.6711,9.6711,56800.0
2009-06-23 10:30:00,11.13,11.15,11.12,11.15,49900.0,9.6711,9.6885,9.6625,9.6885,49900.0
2009-06-23 10:35:00,11.15,11.16,11.11,11.12,64200.0,9.6885,9.6972,9.6538,9.6625,64200.0
2009-06-23 10:40:00,11.12,11.12,11.08,11.09,93700.0,9.6625,9.6625,9.6277,9.6364,93700.0
2009-06-23 10:45:00,11.09,11.1,11.08,11.09,89300.0,9.6364,9.6451,9.6277,9.6364,89300.0
2009-06-23 10:50:00,11.09,11.09,11.06,11.06,108600.0,9.6364,9.6364,9.6103,9.6103,108600.0
2009-06-23 10:55:00,11.06,11.19,11.05,11.19,633700.0,9.6103,9.7233,9.6016,9.7233,633700.0
2009-06-23 11:00:00,11.19,11.19,11.16,11.17,216400.0,9.7233,9.7233,9.6972,9.7059,216400.0
2009-06-23 11:05:00,11.18,11.18,11.11,11.12,78400.0,9.7146,9.7146,9.6538,9.6625,78400.0
2009-06-23 11:10:00,11.12,11.12,11.1,11.1,41800.0,9.6625,9.6625,9.6451,9.6451,41800.0
2009-06-23 11:15:00,11.1,11.12,11.09,11.12,36900.0,9.6451,9.6625,9.6364,9.6625,36900.0
2009-06-23 11:20:00,11.11,11.12,11.1,11.11,58400.0,9.6538,9.6625,9.6451,9.6538,58400.0
2009-06-23 11:25:00,11.1,11.12,11.1,11.11,24100.0,9.6451,9.6625,9.6451,9.6538,24100.0
2009-06-23 11:30:00,11.11,11.14,11.11,11.14,95700.0,9.6538,9.6798,9.6538,9.6798,95700.0
2009-06-23 11:35:00,11.14,11.16,11.13,11.16,17200.0,9.6798,9.6972,9.6711,9.6972,17200.0
2009-06-23 11:40:00,11.17,11.26,11.14,11.22,1680100.0,9.7059,9.7841,9.6798,9.7494,1680100.0
2009-06-23 11:45:00,11.22,11.33,11.21,11.32,1348400.0,9.7494,9.8449,9.7407,9.8362,1348400.0
2009-06-23 11:50:00,11.32,11.32,11.27,11.31,402400.0,9.8362,9.8362,9.7928,9.8276,402400.0
2009-06-23 11:55:00,11.31,11.37,11.31,11.36,343600.0,9.8276,9.8797,9.8276,9.871,343600.0
2009-06-23 12:00:00,11.36,11.37,11.35,11.35,95500.0,9.871,9.8797,9.8623,9.8623,95500.0
2009-06-23 12:05:00,11.35,11.38,11.34,11.36,225600.0,9.8623,9.8884,9.8536,9.871,225600.0
2009-06-23 12:10:00,11.36,11.36,11.29,11.3,330100.0,9.871,9.871,9.8102,9.8189,330100.0
2009-06-23 12:15:00,11.3,11.31,11.28,11.31,45800.0,9.8189,9.8276,9.8015,9.8276,45800.0
2009-06-23 12:20:00,11.31,11.34,11.3,11.34,24900.0,9.8276,9.8536,9.8189,9.8536,24900.0
2009-06-23 12:25:00,11.34,11.35,11.33,11.34,133000.0,9.8536,9.8623,9.8449,9.8536,133000.0
2009-06-23 12:30:00,11.33,11.35,11.33,11.35,59100.0,9.8449,9.8623,9.8449,9.8623,59100.0
2009-06-23 12:35:00,11.35,11.42,11.35,11.4,107400.0,9.8623,9.9231,9.8623,9.9058,107400.0
2009-06-23 12:40:00,11.39,11.39,11.33,11.34,33000.0,9.8971,9.8971,9.8449,9.8536,33000.0
2009-06-23 12:45:00,11.34,11.36,11.33,11.36,42500.0,9.8536,9.871,9.8449,9.871,42500.0
2009-06-23 12:50:00,11.35,11.37,11.33,11.33,129200.0,9.8623,9.8797,9.8449,9.8449,129200.0
2009-06-23 12:55:00,11.34,11.34,11.33,11.33,20700.0,9.8536,9.8536,9.8449,9.8449,20700.0
2009-06-23 13:00:00,11.33,11.39,11.33,11.39,52500.0,9.8449,9.8971,9.8449,9.8971,52500.0
2009-06-23 13:05:00,11.39,11.41,11.38,11.41,132400.0,9.8971,9.9144,9.8884,9.9144,132400.0
2009-06-23 13:10:00,11.4,11.43,11.4,11.41,160300.0,9.9058,9.9318,9.9058,9.9144,160300.0
2009-06-23 13:15:00,11.42,11.42,11.41,11.42,37600.0,9.9231,9.9231,9.9144,9.9231,37600.0
2009-06-23 13:20:00,11.42,11.43,11.42,11.43,64600.0,9.9231,9.9318,9.9231,9.9318,64600.0
2009-06-23 13:25:00,11.43,11.43,11.4,11.4,167100.0,9.9318,9.9318,9.9058,9.9058,167100.0
2009-06-23 13:30:00,11.41,11.43,11.4,11.43,200200.0,9.9144,9.9318,9.9058,9.9318,200200.0
2009-06-23 13:35:00,11.42,11.43,11.42,11.43,14600.0,9.9231,9.9318,9.9231,9.9318,14600.0
2009-06-23 13:40:00,11.43,11.43,11.41,11.42,136300.0,9.9318,9.9318,9.9144,9.9231,136300.0
2009-06-23 13:45:00,11.41,11.42,11.41,11.41,28300.0,9.9144,9.9231,9.9144,9.9144,28300.0
2009-06-23 13:50:00,11.41,11.42,11.4,11.4,54600.0,9.9144,9.9231,9.9058,9.9058,54600.0
2009-06-23 13:55:00,11.4,11.4,11.36,11.36,137900.0,9.9058,9.9058,9.871,9.871,137900.0
2009-06-23 14:00:00,11.35,11.39,11.34,11.39,66100.0,9.8623,9.8971,9.8536,9.8971,66100.0
2009-06-23 14:05:00,11.38,11.39,11.37,11.37,28800.0,9.8884,9.8971,9.8797,9.8797,28800.0
2009-06-23 14:10:00,11.37,11.41,11.37,11.4,36400.0,9.8797,9.9144,9.8797,9.9058,36400.0
2009-06-23 14:15:00,11.4,11.42,11.4,11.42,10600.0,9.9058,9.9231,9.9058,9.9231,10600.0
2009-06-23 14:20:00,11.41,11.41,11.4,11.4,29500.0,9.9144,9.9144,9.9058,9.9058,29500.0
2009-06-23 14:25:00,11.4,11.4,11.37,11.38,38100.0,9.9058,9.9058,9.8797,9.8884,38100.0
2009-06-23 14:30:00,11.38,11.38,11.35,11.35,32800.0,9.8884,9.8884,9.8623,9.8623,32800.0
2009-06-23 14:35:00,11.35,11.36,11.32,11.32,31300.0,9.8623,9.871,9.8362,9.8362,31300.0
2009-06-23 14:40:00,11.32,11.33,11.3,11.31,24700.0,9.8362,9.8449,9.8189,9.8276,24700.0
2009-06-23 14:45:00,11.31,11.37,11.31,11.34,542100.0,9.8276,9.8797,9.8276,9.8536,542100.0
2009-06-23 14:50:00,11.34,11.37,11.34,11.36,26200.0,9.8536,9.8797,9.8536,9.871,26200.0
2009-06-23 14:55:00,11.36,11.36,11.32,11.32,36100.0,9.871,9.871,9.8362,9.8362,36100.0
2009-06-23 15:00:00,11.33,11.33,11.3,11.3,40300.0,9.8449,9.8449,9.8189,9.8189,40300.0
2009-06-23 15:05:00,11.3,11.31,11.25,11.25,141800.0,9.8189,9.8276,9.7754,9.7754,141800.0
2009-06-23 15:10:00,11.24,11.28,11.24,11.28,37700.0,9.7667,9.8015,9.7667,9.8015,37700.0
2009-06-23 15:15:00,11.29,11.31,11.29,11.29,46500.0,9.8102,9.8276,9.8102,9.8102,46500.0
2009-06-23 15:20:00,11.29,11.3,11.25,11.25,60100.0,9.8102,9.8189,9.7754,9.7754,60100.0
2009-06-23 15:25:00,11.25,11.31,11.25,11.3,36200.0,9.7754,9.8276,9.7754,9.8189,36200.0
2009-06-23 15:30:00,11.31,11.31,11.26,11.29,119100.0,9.8276,9.8276,9.7841,9.8102,119100.0
2009-06-23 15:35:00,11.28,11.3,11.27,11.28,47400.0,9.8015,9.8189,9.7928,9.8015,47400.0
2009-06-23 15:40:00,11.28,11.29,11.27,11.27,115300.0,9.8015,9.8102,9.7928,9.7928,115300.0
2009-06-23 15:45:00,11.27,11.29,11.26,11.28,107800.0,9.7928,9.8102,9.7841,9.8015,107800.0
2009-06-23 15:50:00,11.28,11.29,11.26,11.28,131800.0,9.8015,9.8102,9.7841,9.8015,131800.0
2009-06-23 15:55:00,11.28,11.28,11.24,11.27,637900.0,9.8015,9.8015,9.7667,9.7928,637900.0
2009-06-24 09:30:00,11.4,11.4,11.35,11.35,25100.0,9.9058,9.9058,9.8623,9.8623,25100.0
2009-06-24 09:35:00,11.36,11.49,11.36,11.42,58800.0,9.871,9.984,9.871,9.9231,58800.0
2009-06-24 09:40:00,11.42,11.48,11.41,11.45,63000.0,9.9231,9.9753,9.9144,9.9492,63000.0
2009-06-24 09:45:00,11.45,11.5,11.44,11.45,72100.0,9.9492,9.9927,9.9405,9.9492,72100.0
2009-06-24 09:50:00,11.46,11.52,11.46,11.5,65900.0,9.9579,10.01,9.9579,9.9927,65900.0
2009-06-24 09:55:00,11.51,11.57,11.5,11.57,224000.0,10.0013,10.0535,9.9927,10.0535,224000.0
2009-06-24 10:00:00,11.56,11.56,11.44,11.49,709200.0,10.0448,10.0448,9.9405,9.984,709200.0
2009-06-24 10:05:00,11.5,11.57,11.47,11.56,88800.0,9.9927,10.0535,9.9666,10.0448,88800.0
2009-06-24 10:10:00,11.57,11.58,11.54,11.54,48400.0,10.0535,10.0622,10.0274,10.0274,48400.0
2009-06-24 10:15:00,11.55,11.59,11.55,11.58,154900.0,10.0361,10.0709,10.0361,10.0622,154900.0
2009-06-24 10:20:00,11.57,11.63,11.57,11.61,267100.0,10.0535,10.1056,10.0535,10.0882,267100.0
2009-06-24 10:25:00,11.6,11.63,11.6,11.61,158400.0,10.0795,10.1056,10.0795,10.0882,158400.0
2009-06-24 10:30:00,11.62,11.62,11.59,11.59,128400.0,10.0969,10.0969,10.0709,10.0709,128400.0
2009-06-24 10:35:00,11.59,11.6,11.58,11.58,53800.0,10.0709,10.0795,10.0622,10.0622,53800.0
2009-06-24 10:40:00,11.58,11.6,11.57,11.59,51900.0,10.0622,10.0795,10.0535,10.0709,51900.0
2009-06-24 10:45:00,11.6,11.64,11.6,11.64,107200.0,10.0795,10.1143,10.0795,10.1143,107200.0
2009-06-24 10:50:00,11.65,11.65,11.63,11.64,100800.0,10.123,10.123,10.1056,10.1143,100800.0
2009-06-24 10:55:00,11.63,11.64,11.62,11.62,88600.0,10.1056,10.1143,10.0969,10.0969,88600.0
2009-06-24 11:00:00,11.62,11.63,11.62,11.63,61400.0,10.0969,10.1056,10.0969,10.1056,61400.0
2009-06-24 11:05:00,11.63,11.63,11.57,11.57,160800.0,10.1056,10.1056,10.0535,10.0535,160800.0
2009-06-24 11:10:00,11.58,11.58,11.53,11.54,153900.0,10.0622,10.0622,10.0187,10.0274,153900.0
2009-06-24 11:15:00,11.53,11.54,11.52,11.52,32600.0,10.0187,10.0274,10.01,10.01,32600.0
2009-06-24 11:20:00,11.51,11.54,11.51,11.53,119900.0,10.0013,10.0274,10.0013,10.0187,119900.0
2009-06-24 11:25:00,11.54,11.57,11.54,11.56,59800.0,10.0274,10.0535,10.0274,10.0448,59800.0
2009-06-24 11:30:00,11.57,11.58,11.57,11.57,103300.0,10.0535,10.0622,10.0535,10.0535,103300.0
2009-06-24 11:35:00,11.58,11.59,11.58,11.58,187000.0,10.0622,10.0709,10.0622,10.0622,187000.0
2009-06-24 11:40:00,11.59,11.59,11.58,11.59,163200.0,10.0709,10.0709,10.0622,10.0709,163200.0
2009-06-24 11:45:00,11.59,11.59,11.58,11.59,70100.0,10.0709,10.0709,10.0622,10.0709,70100.0
2009-06-24 11:50:00,11.59,11.59,11.58,11.59,93700.0,10.0709,10.0709,10.0622,10.0709,93700.0
2009-06-24 11:55:00,11.59,11.59,11.59,11.59,48400.0,10.0709,10.0709,10.0709,10.0709,48400.0
2009-06-24 12:00:00,11.59,11.6,11.59,11.6,80800.0,10.0709,10.0795,10.0709,10.0795,80800.0
2009-06-24 12:05:00,11.6,11.6,11.59,11.6,55200.0,10.0795,10.0795,10.0709,10.0795,55200.0
2009-06-24 12:10:00,11.6,11.6,11.59,11.6,112300.0,10.0795,10.0795,10.0709,10.0795,112300.0
2009-06-24 12:15:00,11.6,11.6,11.56,11.57,133800.0,10.0795,10.0795,10.0448,10.0535,133800.0
2009-06-24 12:20:00,11.57,11.57,11.56,11.56,26500.0,10.0535,10.0535,10.0448,10.0448,26500.0
2009-06-24 12:25:00,11.57,11.57,11.55,11.55,203200.0,10.0535,10.0535,10.0361,10.0361,203200.0
2009-06-24 12:30:00,11.55,11.56,11.55,11.55,55600.0,10.0361,10.0448,10.0361,10.0361,55600.0
2009-06-24 12:35:00,11.54,11.56,11.54,11.54,86500.0,10.0274,10.0448,10.0274,10.0274,86500.0
2009-06-24 12:40:00,11.54,11.55,11.52,11.52,103700.0,10.0274,10.0361,10.01,10.01,103700.0
2009-06-24 12:45:00,11.53,11.55,11.53,11.55,95000.0,10.0187,10.0361,10.0187,10.0361,95000.0
2009-06-24 12:50:00,11.55,11.55,11.54,11.55,46000.0,10.0361,10.0361,10.0274,10.0361,46000.0
2009-06-24 12:55:00,11.55,11.56,11.54,11.56,65500.0,10.0361,10.0448,10.0274,10.0448,65500.0
2009-06-24 13:00:00,11.56,11.57,11.54,11.56,118200.0,10.0448,10.0535,10.0274,10.0448,118200.0
2009-06-24 13:05:00,11.57,11.58,11.56,11.58,47400.0,10.0535,10.0622,10.0448,10.0622,47400.0
2009-06-24 13:10:00,11.58,11.58,11.57,11.58,41100.0,10.0622,10.0622,10.0535,10.0622,41100.0
2009-06-24 13:15:00,11.58,11.58,11.57,11.58,41800.0,10.0622,10.0622,10.0535,10.0622,41800.0
2009-06-24 13:20:00,11.58,11.58,11.56,11.56,71500.0,10.0622,10.0622,10.0448,10.0448,71500.0
2009-06-24 13:25:00,11.57,11.57,11.55,11.56,43200.0,10.0535,10.0535,10.0361,10.0448,43200.0
2009-06-24 13:30:00,11.56,11.56,11.54,11.55,48000.0,10.0448,10.0448,10.0274,10.0361,48000.0
2009-06-24 13:35:00,11.55,11.57,11.54,11.57,43100.0,10.0361,10.0535,10.0274,10.0535,43100.0
2009-06-24 13:40:00,11.57,11.57,11.56,11.57,35800.0,10.0535,10.0535,10.0448,10.0535,35800.0
2009-06-24 13:45:00,11.57,11.57,11.54,11.55,70300.0,10.0535,10.0535,10.0274,10.0361,70300.0
2009-06-24 13:50:00,11.55,11.55,11.54,11.54,61600.0,10.0361,10.0361,10.0274,10.0274,61600.0
2009-06-24 13:55:00,11.55,11.55,11.54,11.54,33600.0,10.0361,10.0361,10.0274,10.0274,33600.0
2009-06-24 14:00:00,11.55,11.55,11.52,11.52,66100.0,10.0361,10.0361,10.01,10.01,66100.0
2009-06-24 14:05:00,11.52,11.53,11.51,11.51,85100.0,10.01,10.0187,10.0013,10.0013,85100.0
2009-06-24 14:10:00,11.51,11.51,11.5,11.51,21700.0,10.0013,10.0013,9.9927,10.0013,21700.0
2009-06-24 14:15:00,11.51,11.58,11.48,11.55,119100.0,10.0013,10.0622,9.9753,10.0361,119100.0
2009-06-24 14:20:00,11.54,11.6,11.46,11.48,135400.0,10.0274,10.0795,9.9579,9.9753,135400.0
2009-06-24 14:25:00,11.48,11.54,11.41,11.43,65600.0,9.9753,10.0274,9.9144,9.9318,65600.0
2009-06-24 14:30:00,11.43,11.45,11.34,11.4,831500.0,9.9318,9.9492,9.8536,9.9058,831500.0
2009-06-24 14:35:00,11.41,11.42,11.34,11.35,58400.0,9.9144,9.9231,9.8536,9.8623,58400.0
2009-06-24 14:40:00,11.35,11.42,11.34,11.42,47700.0,9.8623,9.9231,9.8536,9.9231,47700.0
2009-06-24 14:45:00,11.42,11.44,11.38,11.39,67400.0,9.9231,9.9405,9.8884,9.8971,67400.0
2009-06-24 14:50:00,11.39,11.43,11.39,11.4,32800.0,9.8971,9.9318,9.8971,9.9058,32800.0
2009-06-24 14:55:00,11.4,11.42,11.37,11.37,71300.0,9.9058,9.9231,9.8797,9.8797,71300.0
2009-06-24 15:00:00,11.37,11.39,11.36,11.38,82400.0,9.8797,9.8971,9.871,9.8884,82400.0
2009-06-24 15:05:00,11.38,11.38,11.25,11.25,804500.0,9.8884,9.8884,9.7754,9.7754,804500.0
2009-06-24 15:10:00,11.26,11.3,11.24,11.3,223900.0,9.7841,9.8189,9.7667,9.8189,223900.0
2009-06-24 15:15:00,11.31,11.31,11.26,11.27,295500.0,9.8276,9.8276,9.7841,9.7928,295500.0
2009-06-24 15:20:00,11.27,11.33,11.26,11.3,68500.0,9.7928,9.8449,9.7841,9.8189,68500.0
2009-06-24 15:25:00,11.3,11.34,11.3,11.32,76500.0,9.8189,9.8536,9.8189,9.8362,76500.0
2009-06-24 15:30:00,11.32,11.34,11.3,11.32,225600.0,9.8362,9.8536,9.8189,9.8362,225600.0
2009-06-24 15:35:00,11.33,11.34,11.29,11.33,107700.0,9.8449,9.8536,9.8102,9.8449,107700.0
2009-06-24 15:40:00,11.33,11.33,11.28,11.31,318000.0,9.8449,9.8449,9.8015,9.8276,318000.0
2009-06-24 15:45:00,11.32,11.39,11.31,11.37,338300.0,9.8362,9.8971,9.8276,9.8797,338300.0
2009-06-24 15:50:00,11.38,11.38,11.32,11.34,221600.0,9.8884,9.8884,9.8362,9.8536,221600.0
2009-06-24 15:55:00,11.35,11.36,11.33,11.36,404300.0,9.8623,9.871,9.8449,9.871,404300.0
2009-06-25 09:30:00,11.33,11.46,11.33,11.45,79900.0,9.8449,9.9579,9.8449,9.9492,79900.0
2009-06-25 09:35:00,11.44,11.56,11.4,11.55,77200.0,9.9405,10.0448,9.9058,10.0361,77200.0
2009-06-25 09:40:00,11.56,11.67,11.56,11.67,260100.0,10.0448,10.1404,10.0448,10.1404,260100.0
2009-06-25 09:45:00,11.67,11.73,11.67,11.69,797100.0,10.1404,10.1925,10.1404,10.1577,797100.0
2009-06-25 09:50:00,11.69,11.76,11.65,11.75,169900.0,10.1577,10.2186,10.123,10.2099,169900.0
2009-06-25 09:55:00,11.76,11.76,11.7,11.74,148400.0,10.2186,10.2186,10.1664,10.2012,148400.0
2009-06-25 10:00:00,11.74,11.78,11.73,11.75,171600.0,10.2012,10.236,10.1925,10.2099,171600.0
2009-06-25 10:05:00,11.74,11.75,11.71,11.71,70400.0,10.2012,10.2099,10.1751,10.1751,70400.0
2009-06-25 10:10:00,11.72,11.77,11.69,11.7,55500.0,10.1838,10.2273,10.1577,10.1664,55500.0
2009-06-25 10:15:00,11.7,11.76,11.7,11.74,91600.0,10.1664,10.2186,10.1664,10.2012,91600.0
2009-06-25 10:20:00,11.74,11.74,11.7,11.72,59600.0,10.2012,10.2012,10.1664,10.1838,59600.0
2009-06-25 10:25:00,11.72,11.75,11.71,11.73,67000.0,10.1838,10.2099,10.1751,10.1925,67000.0
2009-06-25 10:30:00,11.73,11.73,11.7,11.72,31400.0,10.1925,10.1925,10.1664,10.1838,31400.0
2009-06-25 10:35:00,11.72,11.74,11.72,11.73,16600.0,10.1838,10.2012,10.1838,10.1925,16600.0
2009-06-25 10:40:00,11.73,11.73,11.64,11.64,68500.0,10.1925,10.1925,10.1143,10.1143,68500.0
2009-06-25 10:45:00,11.65,11.69,11.64,11.67,33500.0,10.123,10.1577,10.1143,10.1404,33500.0
2009-06-25 10:50:00,11.67,11.7,11.65,11.69,83500.0,10.1404,10.1664,10.123,10.1577,83500.0
2009-06-25 10:55:00,11.69,11.7,11.65,11.68,37500.0,10.1577,10.1664,10.123,10.1491,37500.0
2009-06-25 11:00:00,11.68,11.72,11.68,11.72,35600.0,10.1491,10.1838,10.1491,10.1838,35600.0
2009-06-25 11:05:00,11.72,11.74,11.71,11.72,90900.0,10.1838,10.2012,10.1751,10.1838,90900.0
2009-06-25 11:10:00,11.71,11.73,11.7,11.7,7200.0,10.1751,10.1925,10.1664,10.1664,7200.0
2009-06-25 11:15:00,11.71,11.72,11.69,11.72,14700.0,10.1751,10.1838,10.1577,10.1838,14700.0
2009-06-25 11:20:00,11.71,11.74,11.71,11.74,21900.0,10.1751,10.2012,10.1751,10.2012,21900.0
2009-06-25 11:25:00,11.74,11.77,11.74,11.77,26700.0,10.2012,10.2273,10.2012,10.2273,26700.0
2009-06-25 11:30:00,11.78,11.8,11.78,11.79,91500.0,10.236,10.2533,10.236,10.2446,91500.0
2009-06-25 11:35:00,11.8,11.81,11.78,11.78,32000.0,10.2533,10.262,10.236,10.236,32000.0
2009-06-25 11:40:00,11.78,11.82,11.78,11.8,72800.0,10.236,10.2707,10.236,10.2533,72800.0
2009-06-25 11:45:00,11.8,11.8,11.79,11.8,48100.0,10.2533,10.2533,10.2446,10.2533,48100.0
2009-06-25 11:50:00,11.8,11.81,11.79,11.81,7700.0,10.2533,10.262,10.2446,10.262,7700.0
2009-06-25 11:55:00,11.81,11.84,11.8,11.83,28900.0,10.262,10.2881,10.2533,10.2794,28900.0
2009-06-25 12:00:00,11.83,11.84,11.81,11.82,21500.0,10.2794,10.2881,10.262,10.2707,21500.0
2009-06-25 12:05:00,11.82,11.82,11.77,11.77,707300.0,10.2707,10.2707,10.2273,10.2273,707300.0
2009-06-25 12:10:00,11.77,11.78,11.77,11.77,23800.0,10.2273,10.236,10.2273,10.2273,23800.0
2009-06-25 12:15:00,11.77,11.78,11.76,11.77,32700.0,10.2273,10.236,10.2186,10.2273,32700.0
2009-06-25 12:20:00,11.78,11.8,11.78,11.8,5800.0,10.236,10.2533,10.236,10.2533,5800.0
2009-06-25 12:25:00,11.8,11.8,11.79,11.8,6400.0,10.2533,10.2533,10.2446,10.2533,6400.0
2009-06-25 12:30:00,11.81,11.84,11.78,11.78,409400.0,10.262,10.2881,10.236,10.236,409400.0
2009-06-25 12:35:00,11.77,11.77,11.74,11.75,53800.0,10.2273,10.2273,10.2012,10.2099,53800.0
2009-06-25 12:40:00,11.75,11.76,11.75,11.75,5100.0,10.2099,10.2186,10.2099,10.2099,5100.0
2009-06-25 12:45:00,11.75,11.76,11.74,11.74,65200.0,10.2099,10.2186,10.2012,10.2012,65200.0
2009-06-25 12:50:00,11.74,11.75,11.73,11.75,21400.0,10.2012,10.2099,10.1925,10.2099,21400.0
2009-06-25 12:55:00,11.74,11.76,11.7,11.7,738100.0,10.2012,10.2186,10.1664,10.1664,738100.0
2009-06-25 13:00:00,11.7,11.83,11.69,11.83,763200.0,10.1664,10.2794,10.1577,10.2794,763200.0
2009-06-25 13:05:00,11.82,11.87,11.81,11.85,362200.0,10.2707,10.3142,10.262,10.2968,362200.0
2009-06-25 13:10:00,11.86,11.87,11.85,11.87,99100.0,10.3055,10.3142,10.2968,10.3142,99100.0
2009-06-25 13:15:00,11.88,11.92,11.88,11.91,274100.0,10.3228,10.3576,10.3228,10.3489,274100.0
2009-06-25 13:20:00,11.91,11.92,11.9,11.9,15700.0,10.3489,10.3576,10.3402,10.3402,15700.0
2009-06-25 13:25:00,11.9,11.9,11.89,11.9,44700.0,10.3402,10.3402,10.3315,10.3402,44700.0
2009-06-25 13:30:00,11.91,11.92,11.9,11.91,24800.0,10.3489,10.3576,10.3402,10.3489,24800.0
2009-06-25 13:35:00,11.9,11.9,11.88,11.89,20100.0,10.3402,10.3402,10.3228,10.3315,20100.0
2009-06-25 13:40:00,11.9,11.9,11.85,11.85,94400.0,10.3402,10.3402,10.2968,10.2968,94400.0
2009-06-25 13:45:00,11.85,11.86,11.84,11.84,15400.0,10.2968,10.3055,10.2881,10.2881,15400.0
2009-06-25 13:50:00,11.84,11.85,11.82,11.85,19400.0,10.2881,10.2968,10.2707,10.2968,19400.0
2009-06-25 13:55:00,11.85,11.85,11.85,11.85,7100.0,10.2968,10.2968,10.2968,10.2968,7100.0
2009-06-25 14:00:00,11.85,11.85,11.79,11.79,15300.0,10.2968,10.2968,10.2446,10.2446,15300.0
2009-06-25 14:05:00,11.8,11.81,11.78,11.79,21200.0,10.2533,10.262,10.236,10.2446,21200.0
2009-06-25 14:10:00,11.79,11.81,11.79,11.8,5700.0,10.2446,10.262,10.2446,10.2533,5700.0
2009-06-25 14:15:00,11.8,11.8,11.76,11.77,7900.0,10.2533,10.2533,10.2186,10.2273,7900.0
2009-06-25 14:20:00,11.76,11.78,11.76,11.78,11300.0,10.2186,10.236,10.2186,10.236,11300.0
2009-06-25 14:25:00,11.78,11.8,11.77,11.8,13800.0,10.236,10.2533,10.2273,10.2533,13800.0
2009-06-25 14:30:00,11.8,11.81,11.78,11.79,18500.0,10.2533,10.262,10.236,10.2446,18500.0
2009-06-25 14:35:00,11.79,11.81,11.78,11.78,13300.0,10.2446,10.262,10.236,10.236,13300.0
2009-06-25 14:40:00,11.79,11.81,11.78,11.79,73400.0,10.2446,10.262,10.236,10.2446,73400.0
2009-06-25 14:45:00,11.8,11.84,11.8,11.83,10500.0,10.2533,10.2881,10.2533,10.2794,10500.0
2009-06-25 14:50:00,11.84,11.85,11.82,11.84,97300.0,10.2881,10.2968,10.2707,10.2881,97300.0
2009-06-25 14:55:00,11.84,11.87,11.84,11.85,19600.0,10.2881,10.3142,10.2881,10.2968,19600.0
2009-06-25 15:00:00,11.85,11.86,11.83,11.85,102500.0,10.2968,10.3055,10.2794,10.2968,102500.0
2009-06-25 15:05:00,11.85,11.91,11.85,11.9,221900.0,10.2968,10.3489,10.2968,10.3402,221900.0
2009-06-25 15:10:00,11.9,11.91,11.89,11.9,74900.0,10.3402,10.3489,10.3315,10.3402,74900.0
2009-06-25 15:15:00,11.89,11.89,11.86,11.88,158100.0,10.3315,10.3315,10.3055,10.3228,158100.0
2009-06-25 15:20:00,11.89,11.91,11.88,11.89,66800.0,10.3315,10.3489,10.3228,10.3315,66800.0
2009-06-25 15:25:00,11.89,11.94,11.89,11.94,43400.0,10.3315,10.375,10.3315,10.375,43400.0
2009-06-25 15:30:00,11.93,11.94,11.89,11.89,95400.0,10.3663,10.375,10.3315,10.3315,95400.0
2009-06-25 15:35:00,11.88,11.89,11.83,11.85,462300.0,10.3228,10.3315,10.2794,10.2968,462300.0
2009-06-25 15:40:00,11.86,11.88,11.85,11.87,117600.0,10.3055,10.3228,10.2968,10.3142,117600.0
2009-06-25 15:45:00,11.87,11.91,11.85,11.9,84300.0,10.3142,10.3489,10.2968,10.3402,84300.0
2009-06-25 15:50:00,11.9,11.91,11.88,11.88,72800.0,10.3402,10.3489,10.3228,10.3228,72800.0
2009-06-25 15:55:00,11.89,11.91,11.87,11.9,529700.0,10.3315,10.3489,10.3142,10.3402,529700.0
2009-06-26 09:30:00,11.88,11.88,11.81,11.86,130200.0,10.3228,10.3228,10.262,10.3055,130200.0
2009-06-26 09:35:00,11.86,11.95,11.86,11.89,57200.0,10.3055,10.3837,10.3055,10.3315,57200.0
2009-06-26 09:40:00,11.88,11.97,11.88,11.97,80600.0,10.3228,10.401,10.3228,10.401,80600.0
2009-06-26 09:45:00,11.98,11.98,11.94,11.94,15700.0,10.4097,10.4097,10.375,10.375,15700.0
2009-06-26 09:50:00,11.94,11.95,11.9,11.93,306000.0,10.375,10.3837,10.3402,10.3663,306000.0
2009-06-26 09:55:00,11.93,11.95,11.85,11.85,309300.0,10.3663,10.3837,10.2968,10.2968,309300.0
2009-06-26 10:00:00,11.84,11.89,11.82,11.84,150000.0,10.2881,10.3315,10.2707,10.2881,150000.0
2009-06-26 10:05:00,11.84,11.86,11.79,11.81,48600.0,10.2881,10.3055,10.2446,10.262,48600.0
2009-06-26 10:10:00,11.81,11.84,11.77,11.79,29800.0,10.262,10.2881,10.2273,10.2446,29800.0
2009-06-26 10:15:00,11.79,11.81,11.79,11.81,35700.0,10.2446,10.262,10.2446,10.262,35700.0
2009-06-26 10:20:00,11.8,11.86,11.8,11.85,29100.0,10.2533,10.3055,10.2533,10.2968,29100.0
2009-06-26 10:25:00,11.85,11.85,11.81,11.81,10500.0,10.2968,10.2968,10.262,10.262,10500.0
2009-06-26 10:30:00,11.81,11.82,11.78,11.79,75900.0,10.262,10.2707,10.236,10.2446,75900.0
2009-06-26 10:35:00,11.78,11.79,11.75,11.75,27500.0,10.236,10.2446,10.2099,10.2099,27500.0
2009-06-26 10:40:00,11.75,11.77,11.71,11.72,480500.0,10.2099,10.2273,10.1751,10.1838,480500.0
2009-06-26 10:45:00,11.71,11.72,11.68,11.69,43200.0,10.1751,10.1838,10.1491,10.1577,43200.0
2009-06-26 10:50:00,11.71,11.72,11.68,11.68,7500.0,10.1751,10.1838,10.1491,10.1491,7500.0
2009-06-26 10:55:00,11.69,11.74,11.69,11.74,17400.0,10.1577,10.2012,10.1577,10.2012,17400.0
2009-06-26 11:00:00,11.73,11.74,11.69,11.7,104000.0,10.1925,10.2012,10.1577,10.1664,104000.0
2009-06-26 11:05:00,11.69,11.76,11.69,11.76,27500.0,10.1577,10.2186,10.1577,10.2186,27500.0
2009-06-26 11:10:00,11.76,11.76,11.74,11.76,11600.0,10.2186,10.2186,10.2012,10.2186,11600.0
2009-06-26 11:15:00,11.76,11.77,11.76,11.77,13700.0,10.2186,10.2273,10.2186,10.2273,13700.0
2009-06-26 11:20:00,11.77,11.78,11.74,11.75,9900.0,10.2273,10.236,10.2012,10.2099,9900.0
2009-06-26 11:25:00,11.75,11.77,11.74,11.76,10400.0,10.2099,10.2273,10.2012,10.2186,10400.0
2009-06-26 11:30:00,11.76,11.78,11.76,11.77,31800.0,10.2186,10.236,10.2186,10.2273,31800.0
2009-06-26 11:35:00,11.77,11.77,11.75,11.76,7800.0,10.2273,10.2273,10.2099,10.2186,7800.0
2009-06-26 11:40:00,11.75,11.75,11.74,11.74,3400.0,10.2099,10.2099,10.2012,10.2012,3400.0
2009-06-26 11:45:00,11.74,11.74,11.72,11.73,184600.0,10.2012,10.2012,10.1838,10.1925,184600.0
2009-06-26 11:50:00,11.73,11.75,11.73,11.74,18300.0,10.1925,10.2099,10.1925,10.2012,18300.0
2009-06-26 11:55:00,11.74,11.77,11.74,11.76,18300.0,10.2012,10.2273,10.2012,10.2186,18300.0
2009-06-26 12:00:00,11.76,11.78,11.75,11.78,27900.0,10.2186,10.236,10.2099,10.236,27900.0
2009-06-26 12:05:00,11.77,11.78,11.77,11.77,2500.0,10.2273,10.236,10.2273,10.2273,2500.0
2009-06-26 12:10:00,11.77,11.78,11.77,11.78,18800.0,10.2273,10.236,10.2273,10.236,18800.0
2009-06-26 12:15:00,11.77,11.77,11.76,11.76,11000.0,10.2273,10.2273,10.2186,10.2186,11000.0
2009-06-26 12:20:00,11.76,11.78,11.76,11.77,14200.0,10.2186,10.236,10.2186,10.2273,14200.0
2009-06-26 12:25:00,11.77,11.78,11.77,11.78,900.0,10.2273,10.236,10.2273,10.236,900.0
2009-06-26 12:30:00,11.77,11.77,11.75,11.76,5900.0,10.2273,10.2273,10.2099,10.2186,5900.0
2009-06-26 12:35:00,11.76,11.76,11.75,11.76,10700.0,10.2186,10.2186,10.2099,10.2186,10700.0
2009-06-26 12:40:00,11.76,11.76,11.75,11.76,5100.0,10.2186,10.2186,10.2099,10.2186,5100.0
2009-06-26 12:45:00,11.76,11.77,11.76,11.77,18800.0,10.2186,10.2273,10.2186,10.2273,18800.0
2009-06-26 12:50:00,11.78,11.78,11.77,11.77,3500.0,10.236,10.236,10.2273,10.2273,3500.0
2009-06-26 12:55:00,11.77,11.77,11.77,11.77,1900.0,10.2273,10.2273,10.2273,10.2273,1900.0
2009-06-26 13:00:00,11.77,11.77,11.75,11.76,104200.0,10.2273,10.2273,10.2099,10.2186,104200.0
2009-06-26 13:05:00,11.76,11.77,11.75,11.77,28700.0,10.2186,10.2273,10.2099,10.2273,28700.0
2009-06-26 13:10:00,11.78,11.79,11.77,11.78,7800.0,10.236,10.2446,10.2273,10.236,7800.0
2009-06-26 13:15:00,11.78,11.79,11.78,11.79,24600.0,10.236,10.2446,10.236,10.2446,24600.0
2009-06-26 13:20:00,11.79,11.79,11.78,11.79,8800.0,10.2446,10.2446,10.236,10.2446,8800.0
2009-06-26 13:25:00,11.8,11.82,11.79,11.81,8300.0,10.2533,10.2707,10.2446,10.262,8300.0
2009-06-26 13:30:00,11.8,11.81,11.78,11.8,18200.0,10.2533,10.262,10.236,10.2533,18200.0
2009-06-26 13:35:00,11.79,11.79,11.76,11.77,470100.0,10.2446,10.2446,10.2186,10.2273,470100.0
2009-06-26 13:40:00,11.76,11.78,11.75,11.78,157000.0,10.2186,10.236,10.2099,10.236,157000.0
2009-06-26 13:45:00,11.77,11.78,11.76,11.77,6500.0,10.2273,10.236,10.2186,10.2273,6500.0
2009-06-26 13:50:00,11.76,11.76,11.75,11.75,1400.0,10.2186,10.2186,10.2099,10.2099,1400.0
2009-06-26 13:55:00,11.75,11.76,11.75,11.75,1900.0,10.2099,10.2186,10.2099,10.2099,1900.0
2009-06-26 14:00:00,11.75,11.75,11.72,11.73,82700.0,10.2099,10.2099,10.1838,10.1925,82700.0
2009-06-26 14:05:00,11.73,11.74,11.73,11.73,35900.0,10.1925,10.2012,10.1925,10.1925,35900.0
2009-06-26 14:10:00,11.74,11.74,11.73,11.73,700.0,10.2012,10.2012,10.1925,10.1925,700.0
2009-06-26 14:15:00,11.73,11.73,11.72,11.73,27600.0,10.1925,10.1925,10.1838,10.1925,27600.0
2009-06-26 14:20:00,11.72,11.73,11.71,11.72,474900.0,10.1838,10.1925,10.1751,10.1838,474900.0
2009-06-26 14:25:00,11.73,11.73,11.72,11.72,50100.0,10.1925,10.1925,10.1838,10.1838,50100.0
2009-06-26 14:30:00,11.72,11.73,11.71,11.72,20900.0,10.1838,10.1925,10.1751,10.1838,20900.0
2009-06-26 14:35:00,11.73,11.74,11.72,11.72,47700.0,10.1925,10.2012,10.1838,10.1838,47700.0
2009-06-26 14:40:00,11.72,11.73,11.72,11.73,37500.0,10.1838,10.1925,10.1838,10.1925,37500.0
2009-06-26 14:45:00,11.72,11.74,11.72,11.73,101800.0,10.1838,10.2012,10.1838,10.1925,101800.0
2009-06-26 14:50:00,11.73,11.74,11.72,11.73,44500.0,10.1925,10.2012,10.1838,10.1925,44500.0
2009-06-26 14:55:00,11.74,11.77,11.74,11.77,71300.0,10.2012,10.2273,10.2012,10.2273,71300.0
2009-06-26 15:00:00,11.77,11.79,11.77,11.79,60900.0,10.2273,10.2446,10.2273,10.2446,60900.0
2009-06-26 15:05:00,11.79,11.79,11.77,11.79,66300.0,10.2446,10.2446,10.2273,10.2446,66300.0
2009-06-26 15:10:00,11.78,11.79,11.78,11.78,49100.0,10.236,10.2446,10.236,10.236,49100.0
2009-06-26 15:15:00,11.78,11.78,11.72,11.73,257800.0,10.236,10.236,10.1838,10.1925,257800.0
2009-06-26 15:20:00,11.74,11.74,11.74,11.74,2200.0,10.2012,10.2012,10.2012,10.2012,2200.0
2009-06-26 15:25:00,11.73,11.75,11.73,11.75,9200.0,10.1925,10.2099,10.1925,10.2099,9200.0
2009-06-26 15:30:00,11.75,11.76,11.74,11.74,288800.0,10.2099,10.2186,10.2012,10.2012,288800.0
2009-06-26 15:35:00,11.74,11.75,11.74,11.75,23900.0,10.2012,10.2099,10.2012,10.2099,23900.0
2009-06-26 15:40:00,11.75,11.8,11.75,11.8,227100.0,10.2099,10.2533,10.2099,10.2533,227100.0
2009-06-26 15:45:00,11.81,11.81,11.77,11.79,44000.0,10.262,10.262,10.2273,10.2446,44000.0
2009-06-26 15:50:00,11.79,11.8,11.72,11.72,65900.0,10.2446,10.2533,10.1838,10.1838,65900.0
2009-06-26 15:55:00,11.72,11.74,11.7,11.73,463200.0,10.1838,10.2012,10.1664,10.1925,463200.0
2009-06-29 09:30:00,11.8,11.89,11.72,11.89,136700.0,10.2533,10.3315,10.1838,10.3315,136700.0
2009-06-29 09:35:00,11.89,11.91,11.8,11.8,178300.0,10.3315,10.3489,10.2533,10.2533,178300.0
2009-06-29 09:40:00,11.79,11.83,11.77,11.81,29400.0,10.2446,10.2794,10.2273,10.262,29400.0
2009-06-29 09:45:00,11.81,11.81,11.68,11.69,150700.0,10.262,10.262,10.1491,10.1577,150700.0
2009-06-29 09:50:00,11.69,11.69,11.62,11.64,29500.0,10.1577,10.1577,10.0969,10.1143,29500.0
2009-06-29 09:55:00,11.63,11.68,11.61,11.68,27100.0,10.1056,10.1491,10.0882,10.1491,27100.0
2009-06-29 10:00:00,11.68,11.72,11.66,11.67,69900.0,10.1491,10.1838,10.1317,10.1404,69900.0
2009-06-29 10:05:00,11.67,11.71,11.6,11.71,38700.0,10.1404,10.1751,10.0795,10.1751,38700.0
2009-06-29 10:10:00,11.71,11.77,11.69,11.77,146700.0,10.1751,10.2273,10.1577,10.2273,146700.0
2009-06-29 10:15:00,11.78,11.79,11.77,11.78,40500.0,10.236,10.2446,10.2273,10.236,40500.0
2009-06-29 10:20:00,11.78,11.79,11.76,11.77,50500.0,10.236,10.2446,10.2186,10.2273,50500.0
2009-06-29 10:25:00,11.77,11.86,11.77,11.85,42900.0,10.2273,10.3055,10.2273,10.2968,42900.0
2009-06-29 10:30:00,11.85,11.9,11.85,11.9,41500.0,10.2968,10.3402,10.2968,10.3402,41500.0
2009-06-29 10:35:00,11.89,11.93,11.88,11.92,164900.0,10.3315,10.3663,10.3228,10.3576,164900.0
2009-06-29 10:40:00,11.92,11.92,11.88,11.89,17000.0,10.3576,10.3576,10.3228,10.3315,17000.0
2009-06-29 10:45:00,11.9,11.98,11.9,11.96,20600.0,10.3402,10.4097,10.3402,10.3924,20600.0
2009-06-29 10:50:00,11.96,11.97,11.92,11.93,106300.0,10.3924,10.401,10.3576,10.3663,106300.0
2009-06-29 10:55:00,11.93,11.93,11.91,11.91,26300.0,10.3663,10.3663,10.3489,10.3489,26300.0
2009-06-29 11:00:00,11.91,11.94,11.91,11.92,139100.0,10.3489,10.375,10.3489,10.3576,139100.0
2009-06-29 11:05:00,11.93,11.95,11.92,11.95,9300.0,10.3663,10.3837,10.3576,10.3837,9300.0
2009-06-29 11:10:00,11.94,11.97,11.94,11.97,4800.0,10.375,10.401,10.375,10.401,4800.0
2009-06-29 11:15:00,11.97,11.97,11.92,11.93,17600.0,10.401,10.401,10.3576,10.3663,17600.0
2009-06-29 11:20:00,11.93,11.95,11.93,11.94,4100.0,10.3663,10.3837,10.3663,10.375,4100.0
2009-06-29 11:25:00,11.95,11.97,11.94,11.97,5100.0,10.3837,10.401,10.375,10.401,5100.0
2009-06-29 11:30:00,11.97,11.98,11.96,11.98,58500.0,10.401,10.4097,10.3924,10.4097,58500.0
2009-06-29 11:35:00,11.97,11.98,11.95,11.95,17400.0,10.401,10.4097,10.3837,10.3837,17400.0
2009-06-29 11:40:00,11.95,11.96,11.94,11.94,15100.0,10.3837,10.3924,10.375,10.375,15100.0
2009-06-29 11:45:00,11.95,11.97,11.94,11.97,10700.0,10.3837,10.401,10.375,10.401,10700.0
2009-06-29 11:50:00,11.97,12.0,11.97,11.99,3800.0,10.401,10.4271,10.401,10.4184,3800.0
2009-06-29 11:55:00,11.98,11.99,11.98,11.99,5100.0,10.4097,10.4184,10.4097,10.4184,5100.0
2009-06-29 12:00:00,11.99,12.0,11.97,11.97,8800.0,10.4184,10.4271,10.401,10.401,8800.0
2009-06-29 12:05:00,11.98,11.98,11.97,11.98,4700.0,10.4097,10.4097,10.401,10.4097,4700.0
2009-06-29 12:10:00,11.97,11.98,11.97,11.97,700.0,10.401,10.4097,10.401,10.401,700.0
2009-06-29 12:15:00,11.97,11.98,11.96,11.97,1700.0,10.401,10.4097,10.3924,10.401,1700.0
2009-06-29 12:20:00,11.96,11.97,11.96,11.97,1000.0,10.3924,10.401,10.3924,10.401,1000.0
2009-06-29 12:25:00,11.97,11.98,11.97,11.97,1400.0,10.401,10.4097,10.401,10.401,1400.0
2009-06-29 12:30:00,11.98,11.99,11.96,11.98,30300.0,10.4097,10.4184,10.3924,10.4097,30300.0
2009-06-29 12:35:00,11.98,11.98,11.96,11.97,7400.0,10.4097,10.4097,10.3924,10.401,7400.0
2009-06-29 12:40:00,11.98,11.98,11.96,11.96,10800.0,10.4097,10.4097,10.3924,10.3924,10800.0
2009-06-29 12:45:00,11.96,11.97,11.96,11.96,22900.0,10.3924,10.401,10.3924,10.3924,22900.0
2009-06-29 12:50:00,11.96,11.97,11.95,11.95,31600.0,10.3924,10.401,10.3837,10.3837,31600.0
2009-06-29 12:55:00,11.95,11.95,11.94,11.94,9300.0,10.3837,10.3837,10.375,10.375,9300.0
2009-06-29 13:00:00,11.94,11.95,11.94,11.95,2600.0,10.375,10.3837,10.375,10.3837,2600.0
2009-06-29 13:05:00,11.95,11.95,11.95,11.95,5300.0,10.3837,10.3837,10.3837,10.3837,5300.0
2009-06-29 13:10:00,11.95,11.97,11.95,11.97,9100.0,10.3837,10.401,10.3837,10.401,9100.0
2009-06-29 13:15:00,11.97,11.97,11.95,11.95,26800.0,10.401,10.401,10.3837,10.3837,26800.0
2009-06-29 13:20:00,11.95,11.96,11.94,11.96,7700.0,10.3837,10.3924,10.375,10.3924,7700.0
2009-06-29 13:25:00,11.96,11.96,11.94,11.94,42200.0,10.3924,10.3924,10.375,10.375,42200.0
2009-06-29 13:30:00,11.94,11.94,11.93,11.93,7700.0,10.375,10.375,10.3663,10.3663,7700.0
2009-06-29 13:35:00,11.94,11.94,11.94,11.94,2400.0,10.375,10.375,10.375,10.375,2400.0
2009-06-29 13:40:00,11.93,11.94,11.93,11.94,3700.0,10.3663,10.375,10.3663,10.375,3700.0
2009-06-29 13:45:00,11.93,11.94,11.93,11.93,36100.0,10.3663,10.375,10.3663,10.3663,36100.0
2009-06-29 13:50:00,11.92,11.93,11.9,11.9,71900.0,10.3576,10.3663,10.3402,10.3402,71900.0
2009-06-29 13:55:00,11.9,11.92,11.9,11.92,79500.0,10.3402,10.3576,10.3402,10.3576,79500.0
2009-06-29 14:00:00,11.91,11.92,11.9,11.9,33500.0,10.3489,10.3576,10.3402,10.3402,33500.0
2009-06-29 14:05:00,11.9,11.9,11.89,11.9,2400.0,10.3402,10.3402,10.3315,10.3402,2400.0
2009-06-29 14:10:00,11.89,11.91,11.89,11.91,63600.0,10.3315,10.3489,10.3315,10.3489,63600.0
2009-06-29 14:15:00,11.91,11.92,11.91,11.92,7200.0,10.3489,10.3576,10.3489,10.3576,7200.0
2009-06-29 14:20:00,11.91,11.91,11.9,11.9,51800.0,10.3489,10.3489,10.3402,10.3402,51800.0
2009-06-29 14:25:00,11.9,11.9,11.89,11.9,42700.0,10.3402,10.3402,10.3315,10.3402,42700.0
2009-06-29 14:30:00,11.9,11.92,11.9,11.92,6600.0,10.3402,10.3576,10.3402,10.3576,6600.0
2009-06-29 14:35:00,11.92,11.93,11.91,11.91,25700.0,10.3576,10.3663,10.3489,10.3489,25700.0
2009-06-29 14:40:00,11.91,11.92,11.91,11.92,69600.0,10.3489,10.3576,10.3489,10.3576,69600.0
2009-06-29 14:45:00,11.92,11.93,11.92,11.93,4300.0,10.3576,10.3663,10.3576,10.3663,4300.0
2009-06-29 14:50:00,11.92,11.93,11.9,11.92,164000.0,10.3576,10.3663,10.3402,10.3576,164000.0
2009-06-29 14:55:00,11.92,11.94,11.92,11.93,6800.0,10.3576,10.375,10.3576,10.3663,6800.0
2009-06-29 15:00:00,11.93,11.94,11.93,11.93,4700.0,10.3663,10.375,10.3663,10.3663,4700.0
2009-06-29 15:05:00,11.94,11.95,11.93,11.95,59400.0,10.375,10.3837,10.3663,10.3837,59400.0
2009-06-29 15:10:00,11.94,11.95,11.94,11.94,34500.0,10.375,10.3837,10.375,10.375,34500.0
2009-06-29 15:15:00,11.94,11.98,11.94,11.97,121200.0,10.375,10.4097,10.375,10.401,121200.0
2009-06-29 15:20:00,11.97,11.98,11.97,11.98,135600.0,10.401,10.4097,10.401,10.4097,135600.0
2009-06-29 15:25:00,11.98,11.98,11.97,11.97,14600.0,10.4097,10.4097,10.401,10.401,14600.0
2009-06-29 15:30:00,11.97,11.98,11.95,11.96,129300.0,10.401,10.4097,10.3837,10.3924,129300.0
2009-06-29 15:35:00,11.97,11.97,11.93,11.93,43700.0,10.401,10.401,10.3663,10.3663,43700.0
2009-06-29 15:40:00,11.93,11.98,11.93,11.94,131700.0,10.3663,10.4097,10.3663,10.375,131700.0
2009-06-29 15:45:00,11.95,11.95,11.93,11.93,26000.0,10.3837,10.3837,10.3663,10.3663,26000.0
2009-06-29 15:50:00,11.92,11.95,11.9,11.94,112200.0,10.3576,10.3837,10.3402,10.375,112200.0
2009-06-29 15:55:00,11.95,11.96,11.93,11.93,169900.0,10.3837,10.3924,10.3663,10.3663,169900.0
2009-06-30 09:30:00,12.03,12.05,11.92,12.01,54900.0,10.4532,10.4706,10.3576,10.4358,54900.0
2009-06-30 09:35:00,12.0,12.07,12.0,12.05,33300.0,10.4271,10.4879,10.4271,10.4706,33300.0
2009-06-30 09:40:00,12.05,12.07,12.04,12.05,24300.0,10.4706,10.4879,10.4619,10.4706,24300.0
2009-06-30 09:45:00,12.05,12.08,11.98,11.99,123000.0,10.4706,10.4966,10.4097,10.4184,123000.0
2009-06-30 09:50:00,11.99,11.99,11.93,11.97,23100.0,10.4184,10.4184,10.3663,10.401,23100.0
2009-06-30 09:55:00,11.99,12.01,11.99,12.0,3700.0,10.4184,10.4358,10.4184,10.4271,3700.0
2009-06-30 10:00:00,12.01,12.01,11.84,11.91,711900.0,10.4358,10.4358,10.2881,10.3489,711900.0
2009-06-30 10:05:00,11.91,11.92,11.8,11.88,155600.0,10.3489,10.3576,10.2533,10.3228,155600.0
2009-06-30 10:10:00,11.88,11.91,11.84,11.89,75700.0,10.3228,10.3489,10.2881,10.3315,75700.0
2009-06-30 10:15:00,11.88,11.88,11.82,11.83,142000.0,10.3228,10.3228,10.2707,10.2794,142000.0
2009-06-30 10:20:00,11.83,11.84,11.8,11.83,83300.0,10.2794,10.2881,10.2533,10.2794,83300.0
2009-06-30 10:25:00,11.83,11.84,11.81,11.84,29500.0,10.2794,10.2881,10.262,10.2881,29500.0
2009-06-30 10:30:00,11.83,11.84,11.76,11.79,90600.0,10.2794,10.2881,10.2186,10.2446,90600.0
2009-06-30 10:35:00,11.79,11.79,11.74,11.75,74300.0,10.2446,10.2446,10.2012,10.2099,74300.0
2009-06-30 10:40:00,11.75,11.77,11.74,11.76,51700.0,10.2099,10.2273,10.2012,10.2186,51700.0
2009-06-30 10:45:00,11.75,11.82,11.75,11.82,10500.0,10.2099,10.2707,10.2099,10.2707,10500.0
2009-06-30 10:50:00,11.82,11.82,11.81,11.82,15900.0,10.2707,10.2707,10.262,10.2707,15900.0
2009-06-30 10:55:00,11.82,11.86,11.82,11.85,19800.0,10.2707,10.3055,10.2707,10.2968,19800.0
2009-06-30 11:00:00,11.85,11.86,11.84,11.85,12900.0,10.2968,10.3055,10.2881,10.2968,12900.0
2009-06-30 11:05:00,11.85,11.85,11.81,11.82,28500.0,10.2968,10.2968,10.262,10.2707,28500.0
2009-06-30 11:10:00,11.81,11.82,11.8,11.82,7500.0,10.262,10.2707,10.2533,10.2707,7500.0
2009-06-30 11:15:00,11.81,11.85,11.81,11.85,13300.0,10.262,10.2968,10.262,10.2968,13300.0
2009-06-30 11:20:00,11.84,11.85,11.83,11.85,20800.0,10.2881,10.2968,10.2794,10.2968,20800.0
2009-06-30 11:25:00,11.85,11.85,11.82,11.82,14800.0,10.2968,10.2968,10.2707,10.2707,14800.0
2009-06-30 11:30:00,11.81,11.81,11.79,11.8,31700.0,10.262,10.262,10.2446,10.2533,31700.0
2009-06-30 11:35:00,11.79,11.79,11.77,11.79,16500.0,10.2446,10.2446,10.2273,10.2446,16500.0
2009-06-30 11:40:00,11.79,11.8,11.78,11.78,18000.0,10.2446,10.2533,10.236,10.236,18000.0
2009-06-30 11:45:00,11.78,11.8,11.78,11.8,25200.0,10.236,10.2533,10.236,10.2533,25200.0
2009-06-30 11:50:00,11.79,11.8,11.79,11.79,13200.0,10.2446,10.2533,10.2446,10.2446,13200.0
2009-06-30 11:55:00,11.8,11.81,11.78,11.8,13000.0,10.2533,10.262,10.236,10.2533,13000.0
2009-06-30 12:00:00,11.81,11.81,11.8,11.8,3100.0,10.262,10.262,10.2533,10.2533,3100.0
2009-06-30 12:05:00,11.8,11.81,11.8,11.81,3800.0,10.2533,10.262,10.2533,10.262,3800.0
2009-06-30 12:10:00,11.8,11.82,11.8,11.82,3700.0,10.2533,10.2707,10.2533,10.2707,3700.0
2009-06-30 12:15:00,11.82,11.82,11.8,11.8,12200.0,10.2707,10.2707,10.2533,10.2533,12200.0
2009-06-30 12:20:00,11.8,11.8,11.79,11.79,7300.0,10.2533,10.2533,10.2446,10.2446,7300.0
2009-06-30 12:25:00,11.79,11.83,11.79,11.83,13900.0,10.2446,10.2794,10.2446,10.2794,13900.0
2009-06-30 12:30:00,11.83,11.85,11.83,11.83,6700.0,10.2794,10.2968,10.2794,10.2794,6700.0
2009-06-30 12:35:00,11.84,11.84,11.8,11.8,11200.0,10.2881,10.2881,10.2533,10.2533,11200.0
2009-06-30 12:40:00,11.81,11.82,11.81,11.82,19400.0,10.262,10.2707,10.262,10.2707,19400.0
2009-06-30 12:45:00,11.82,11.82,11.81,11.82,6500.0,10.2707,10.2707,10.262,10.2707,6500.0
2009-06-30 12:50:00,11.82,11.82,11.8,11.81,2000.0,10.2707,10.2707,10.2533,10.262,2000.0
2009-06-30 12:55:00,11.81,11.82,11.8,11.8,28300.0,10.262,10.2707,10.2533,10.2533,28300.0
2009-06-30 13:00:00,11.8,11.8,11.79,11.79,8900.0,10.2533,10.2533,10.2446,10.2446,8900.0
2009-06-30 13:05:00,11.79,11.8,11.79,11.8,8800.0,10.2446,10.2533,10.2446,10.2533,8800.0
2009-06-30 13:10:00,11.8,11.8,11.78,11.78,18200.0,10.2533,10.2533,10.236,10.236,18200.0
2009-06-30 13:15:00,11.78,11.78,11.77,11.78,15300.0,10.236,10.236,10.2273,10.236,15300.0
2009-06-30 13:20:00,11.78,11.79,11.77,11.78,24200.0,10.236,10.2446,10.2273,10.236,24200.0
2009-06-30 13:25:00,11.78,11.79,11.78,11.78,6300.0,10.236,10.2446,10.236,10.236,6300.0
2009-06-30 13:30:00,11.78,11.78,11.77,11.77,2300.0,10.236,10.236,10.2273,10.2273,2300.0
2009-06-30 13:35:00,11.77,11.77,11.76,11.76,42900.0,10.2273,10.2273,10.2186,10.2186,42900.0
2009-06-30 13:40:00,11.76,11.78,11.76,11.78,32300.0,10.2186,10.236,10.2186,10.236,32300.0
2009-06-30 13:45:00,11.78,11.78,11.76,11.76,13900.0,10.236,10.236,10.2186,10.2186,13900.0
2009-06-30 13:50:00,11.77,11.77,11.75,11.75,36500.0,10.2273,10.2273,10.2099,10.2099,36500.0
2009-06-30 13:55:00,11.75,11.76,11.75,11.75,1800.0,10.2099,10.2186,10.2099,10.2099,1800.0
2009-06-30 14:00:00,11.75,11.76,11.74,11.75,31900.0,10.2099,10.2186,10.2012,10.2099,31900.0
2009-06-30 14:05:00,11.75,11.75,11.73,11.73,84600.0,10.2099,10.2099,10.1925,10.1925,84600.0
2009-06-30 14:10:00,11.74,11.74,11.73,11.73,122900.0,10.2012,10.2012,10.1925,10.1925,122900.0
2009-06-30 14:15:00,11.73,11.75,11.73,11.75,31900.0,10.1925,10.2099,10.1925,10.2099,31900.0
2009-06-30 14:20:00,11.75,11.75,11.73,11.74,31500.0,10.2099,10.2099,10.1925,10.2012,31500.0
2009-06-30 14:25:00,11.75,11.76,11.74,11.75,14000.0,10.2099,10.2186,10.2012,10.2099,14000.0
2009-06-30 14:30:00,11.75,11.76,11.73,11.75,60000.0,10.2099,10.2186,10.1925,10.2099,60000.0
2009-06-30 14:35:00,11.75,11.77,11.74,11.77,12700.0,10.2099,10.2273,10.2012,10.2273,12700.0
2009-06-30 14:40:00,11.77,11.78,11.77,11.77,9100.0,10.2273,10.236,10.2273,10.2273,9100.0
2009-06-30 14:45:00,11.77,11.78,11.76,11.76,47300.0,10.2273,10.236,10.2186,10.2186,47300.0
2009-06-30 14:50:00,11.75,11.78,11.75,11.78,28100.0,10.2099,10.236,10.2099,10.236,28100.0
2009-06-30 14:55:00,11.78,11.79,11.77,11.77,30400.0,10.236,10.2446,10.2273,10.2273,30400.0
2009-06-30 15:00:00,11.78,11.78,11.75,11.76,20300.0,10.236,10.236,10.2099,10.2186,20300.0
2009-06-30 15:05:00,11.76,11.77,11.76,11.77,15100.0,10.2186,10.2273,10.2186,10.2273,15100.0
2009-06-30 15:10:00,11.76,11.79,11.75,11.75,499600.0,10.2186,10.2446,10.2099,10.2099,499600.0
2009-06-30 15:15:00,11.75,11.75,11.73,11.73,73800.0,10.2099,10.2099,10.1925,10.1925,73800.0
2009-06-30 15:20:00,11.74,11.76,11.73,11.75,386900.0,10.2012,10.2186,10.1925,10.2099,386900.0
2009-06-30 15:25:00,11.75,11.76,11.73,11.73,286700.0,10.2099,10.2186,10.1925,10.1925,286700.0
2009-06-30 15:30:00,11.73,11.78,11.73,11.77,198800.0,10.1925,10.236,10.1925,10.2273,198800.0
2009-06-30 15:35:00,11.77,11.77,11.76,11.77,32200.0,10.2273,10.2273,10.2186,10.2273,32200.0
2009-06-30 15:40:00,11.77,11.78,11.75,11.78,48700.0,10.2273,10.236,10.2099,10.236,48700.0
2009-06-30 15:45:00,11.78,11.8,11.78,11.79,119500.0,10.236,10.2533,10.236,10.2446,119500.0
2009-06-30 15:50:00,11.78,11.79,11.75,11.75,135800.0,10.236,10.2446,10.2099,10.2099,135800.0
2009-06-30 15:55:00,11.75,11.78,11.75,11.76,267100.0,10.2099,10.236,10.2099,10.2186,267100.0
2009-07-01 09:30:00,11.79,11.82,11.78,11.81,31900.0,10.2446,10.2707,10.236,10.262,31900.0
2009-07-01 09:35:00,11.81,11.82,11.78,11.81,32900.0,10.262,10.2707,10.236,10.262,32900.0
2009-07-01 09:40:00,11.81,11.84,11.76,11.81,33500.0,10.262,10.2881,10.2186,10.262,33500.0
2009-07-01 09:45:00,11.81,11.83,11.8,11.83,24300.0,10.262,10.2794,10.2533,10.2794,24300.0
2009-07-01 09:50:00,11.82,11.9,11.82,11.87,146000.0,10.2707,10.3402,10.2707,10.3142,146000.0
2009-07-01 09:55:00,11.87,11.91,11.86,11.91,43000.0,10.3142,10.3489,10.3055,10.3489,43000.0
2009-07-01 10:00:00,11.91,11.93,11.79,11.79,113200.0,10.3489,10.3663,10.2446,10.2446,113200.0
2009-07-01 10:05:00,11.79,11.83,11.79,11.82,124000.0,10.2446,10.2794,10.2446,10.2707,124000.0
2009-07-01 10:10:00,11.82,11.84,11.81,11.83,35400.0,10.2707,10.2881,10.262,10.2794,35400.0
2009-07-01 10:15:00,11.83,11.89,11.82,11.88,71200.0,10.2794,10.3315,10.2707,10.3228,71200.0
2009-07-01 10:20:00,11.88,11.91,11.88,11.9,91500.0,10.3228,10.3489,10.3228,10.3402,91500.0
2009-07-01 10:25:00,11.9,11.95,11.89,11.93,65900.0,10.3402,10.3837,10.3315,10.3663,65900.0
2009-07-01 10:30:00,11.94,11.94,11.93,11.93,43500.0,10.375,10.375,10.3663,10.3663,43500.0
2009-07-01 10:35:00,11.93,11.94,11.91,11.91,8100.0,10.3663,10.375,10.3489,10.3489,8100.0
2009-07-01 10:40:00,11.9,11.92,11.89,11.9,27600.0,10.3402,10.3576,10.3315,10.3402,27600.0
2009-07-01 10:45:00,11.9,11.9,11.89,11.9,13200.0,10.3402,10.3402,10.3315,10.3402,13200.0
2009-07-01 10:50:00,11.9,11.9,11.88,11.88,4600.0,10.3402,10.3402,10.3228,10.3228,4600.0
2009-07-01 10:55:00,11.88,11.89,11.88,11.88,15500.0,10.3228,10.3315,10.3228,10.3228,15500.0
2009-07-01 11:00:00,11.89,11.9,11.88,11.9,48600.0,10.3315,10.3402,10.3228,10.3402,48600.0
2009-07-01 11:05:00,11.9,11.9,11.88,11.88,90300.0,10.3402,10.3402,10.3228,10.3228,90300.0
2009-07-01 11:10:00,11.88,11.89,11.87,11.88,37000.0,10.3228,10.3315,10.3142,10.3228,37000.0
2009-07-01 11:15:00,11.88,11.89,11.87,11.87,21000.0,10.3228,10.3315,10.3142,10.3142,21000.0
2009-07-01 11:20:00,11.88,11.88,11.85,11.86,25300.0,10.3228,10.3228,10.2968,10.3055,25300.0
2009-07-01 11:25:00,11.86,11.87,11.84,11.85,41300.0,10.3055,10.3142,10.2881,10.2968,41300.0
2009-07-01 11:30:00,11.84,11.86,11.84,11.84,32600.0,10.2881,10.3055,10.2881,10.2881,32600.0
2009-07-01 11:35:00,11.85,11.86,11.85,11.85,25800.0,10.2968,10.3055,10.2968,10.2968,25800.0
2009-07-01 11:40:00,11.85,11.85,11.84,11.84,4200.0,10.2968,10.2968,10.2881,10.2881,4200.0
2009-07-01 11:45:00,11.84,11.85,11.84,11.85,3700.0,10.2881,10.2968,10.2881,10.2968,3700.0
2009-07-01 11:50:00,11.85,11.85,11.83,11.84,17800.0,10.2968,10.2968,10.2794,10.2881,17800.0
2009-07-01 11:55:00,11.85,11.85,11.84,11.84,7100.0,10.2968,10.2968,10.2881,10.2881,7100.0
2009-07-01 12:00:00,11.84,11.86,11.83,11.86,18000.0,10.2881,10.3055,10.2794,10.3055,18000.0
2009-07-01 12:05:00,11.85,11.85,11.83,11.83,23100.0,10.2968,10.2968,10.2794,10.2794,23100.0
2009-07-01 12:10:00,11.83,11.84,11.81,11.82,12800.0,10.2794,10.2881,10.262,10.2707,12800.0
2009-07-01 12:15:00,11.81,11.82,11.81,11.81,15700.0,10.262,10.2707,10.262,10.262,15700.0
2009-07-01 12:20:00,11.81,11.83,11.81,11.83,4100.0,10.262,10.2794,10.262,10.2794,4100.0
2009-07-01 12:25:00,11.83,11.83,11.83,11.83,2700.0,10.2794,10.2794,10.2794,10.2794,2700.0
2009-07-01 12:30:00,11.83,11.84,11.83,11.84,7400.0,10.2794,10.2881,10.2794,10.2881,7400.0
2009-07-01 12:35:00,11.84,11.85,11.84,11.85,72800.0,10.2881,10.2968,10.2881,10.2968,72800.0
2009-07-01 12:40:00,11.84,11.84,11.83,11.84,17000.0,10.2881,10.2881,10.2794,10.2881,17000.0
2009-07-01 12:45:00,11.83,11.83,11.82,11.82,57000.0,10.2794,10.2794,10.2707,10.2707,57000.0
2009-07-01 12:50:00,11.82,11.82,11.81,11.81,19500.0,10.2707,10.2707,10.262,10.262,19500.0
2009-07-01 12:55:00,11.82,11.82,11.8,11.8,3200.0,10.2707,10.2707,10.2533,10.2533,3200.0
2009-07-01 13:00:00,11.8,11.81,11.8,11.81,31000.0,10.2533,10.262,10.2533,10.262,31000.0
2009-07-01 13:05:00,11.81,11.82,11.81,11.81,13400.0,10.262,10.2707,10.262,10.262,13400.0
2009-07-01 13:10:00,11.82,11.82,11.81,11.81,1300.0,10.2707,10.2707,10.262,10.262,1300.0
2009-07-01 13:15:00,11.81,11.82,11.8,11.8,18900.0,10.262,10.2707,10.2533,10.2533,18900.0
2009-07-01 13:20:00,11.81,11.81,11.8,11.81,6900.0,10.262,10.262,10.2533,10.262,6900.0
2009-07-01 13:25:00,11.81,11.83,11.8,11.83,23900.0,10.262,10.2794,10.2533,10.2794,23900.0
2009-07-01 13:30:00,11.83,11.83,11.82,11.83,20400.0,10.2794,10.2794,10.2707,10.2794,20400.0
2009-07-01 13:35:00,11.83,11.85,11.83,11.84,11000.0,10.2794,10.2968,10.2794,10.2881,11000.0
2009-07-01 13:40:00,11.83,11.83,11.82,11.83,25000.0,10.2794,10.2794,10.2707,10.2794,25000.0
2009-07-01 13:45:00,11.83,11.84,11.82,11.83,26100.0,10.2794,10.2881,10.2707,10.2794,26100.0
2009-07-01 13:50:00,11.83,11.84,11.83,11.83,5600.0,10.2794,10.2881,10.2794,10.2794,5600.0
2009-07-01 13:55:00,11.83,11.85,11.83,11.84,6100.0,10.2794,10.2968,10.2794,10.2881,6100.0
2009-07-01 14:00:00,11.85,11.85,11.81,11.82,26500.0,10.2968,10.2968,10.262,10.2707,26500.0
2009-07-01 14:05:00,11.82,11.83,11.8,11.8,20100.0,10.2707,10.2794,10.2533,10.2533,20100.0
2009-07-01 14:10:00,11.81,11.82,11.8,11.81,17100.0,10.262,10.2707,10.2533,10.262,17100.0
2009-07-01 14:15:00,11.81,11.82,11.81,11.82,2200.0,10.262,10.2707,10.262,10.2707,2200.0
2009-07-01 14:20:00,11.82,11.82,11.8,11.82,28600.0,10.2707,10.2707,10.2533,10.2707,28600.0
2009-07-01 14:25:00,11.82,11.82,11.81,11.82,1700.0,10.2707,10.2707,10.262,10.2707,1700.0
2009-07-01 14:30:00,11.81,11.82,11.78,11.8,25900.0,10.262,10.2707,10.236,10.2533,25900.0
2009-07-01 14:35:00,11.81,11.81,11.8,11.81,8200.0,10.262,10.262,10.2533,10.262,8200.0
2009-07-01 14:40:00,11.8,11.81,11.8,11.81,2300.0,10.2533,10.262,10.2533,10.262,2300.0
2009-07-01 14:45:00,11.81,11.81,11.8,11.81,3100.0,10.262,10.262,10.2533,10.262,3100.0
2009-07-01 14:50:00,11.81,11.81,11.77,11.77,111400.0,10.262,10.262,10.2273,10.2273,111400.0
2009-07-01 14:55:00,11.78,11.78,11.77,11.77,93000.0,10.236,10.236,10.2273,10.2273,93000.0
2009-07-01 15:00:00,11.77,11.78,11.76,11.78,129000.0,10.2273,10.236,10.2186,10.236,129000.0
2009-07-01 15:05:00,11.78,11.79,11.78,11.79,10200.0,10.236,10.2446,10.236,10.2446,10200.0
2009-07-01 15:10:00,11.79,11.79,11.76,11.76,199600.0,10.2446,10.2446,10.2186,10.2186,199600.0
2009-07-01 15:15:00,11.77,11.78,11.76,11.78,30000.0,10.2273,10.236,10.2186,10.236,30000.0
2009-07-01 15:20:00,11.78,11.8,11.77,11.78,20300.0,10.236,10.2533,10.2273,10.236,20300.0
2009-07-01 15:25:00,11.78,11.78,11.76,11.76,11400.0,10.236,10.236,10.2186,10.2186,11400.0
2009-07-01 15:30:00,11.76,11.78,11.75,11.78,12900.0,10.2186,10.236,10.2099,10.236,12900.0
2009-07-01 15:35:00,11.77,11.78,11.76,11.76,18500.0,10.2273,10.236,10.2186,10.2186,18500.0
2009-07-01 15:40:00,11.77,11.79,11.75,11.76,39200.0,10.2273,10.2446,10.2099,10.2186,39200.0
2009-07-01 15:45:00,11.75,11.76,11.74,11.75,67600.0,10.2099,10.2186,10.2012,10.2099,67600.0
2009-07-01 15:50:00,11.74,11.77,11.74,11.75,72800.0,10.2012,10.2273,10.2012,10.2099,72800.0
2009-07-01 15:55:00,11.76,11.77,11.75,11.77,180500.0,10.2186,10.2273,10.2099,10.2273,180500.0
2009-07-02 09:30:00,11.6,11.61,11.55,11.57,32200.0,10.0795,10.0882,10.0361,10.0535,32200.0
2009-07-02 09:35:00,11.57,11.58,11.54,11.54,49200.0,10.0535,10.0622,10.0274,10.0274,49200.0
2009-07-02 09:40:00,11.54,11.54,11.5,11.51,33000.0,10.0274,10.0274,9.9927,10.0013,33000.0
2009-07-02 09:45:00,11.51,11.52,11.49,11.51,14800.0,10.0013,10.01,9.984,10.0013,14800.0
2009-07-02 09:50:00,11.52,11.52,11.44,11.44,45000.0,10.01,10.01,9.9405,9.9405,45000.0
2009-07-02 09:55:00,11.45,11.46,11.44,11.46,44600.0,9.9492,9.9579,9.9405,9.9579,44600.0
2009-07-02 10:00:00,11.46,11.48,11.43,11.43,174800.0,9.9579,9.9753,9.9318,9.9318,174800.0
2009-07-02 10:05:00,11.43,11.45,11.39,11.4,70800.0,9.9318,9.9492,9.8971,9.9058,70800.0
2009-07-02 10:10:00,11.39,11.41,11.39,11.41,29700.0,9.8971,9.9144,9.8971,9.9144,29700.0
2009-07-02 10:15:00,11.41,11.43,11.41,11.41,35400.0,9.9144,9.9318,9.9144,9.9144,35400.0
2009-07-02 10:20:00,11.42,11.42,11.38,11.39,24400.0,9.9231,9.9231,9.8884,9.8971,24400.0
2009-07-02 10:25:00,11.39,11.4,11.38,11.38,21300.0,9.8971,9.9058,9.8884,9.8884,21300.0
2009-07-02 10:30:00,11.39,11.39,11.37,11.38,33000.0,9.8971,9.8971,9.8797,9.8884,33000.0
2009-07-02 10:35:00,11.39,11.41,11.39,11.41,12500.0,9.8971,9.9144,9.8971,9.9144,12500.0
2009-07-02 10:40:00,11.4,11.4,11.38,11.4,13000.0,9.9058,9.9058,9.8884,9.9058,13000.0
2009-07-02 10:45:00,11.4,11.41,11.39,11.41,30000.0,9.9058,9.9144,9.8971,9.9144,30000.0
2009-07-02 10:50:00,11.41,11.42,11.4,11.42,5700.0,9.9144,9.9231,9.9058,9.9231,5700.0
2009-07-02 10:55:00,11.43,11.43,11.42,11.42,10500.0,9.9318,9.9318,9.9231,9.9231,10500.0
2009-07-02 11:00:00,11.42,11.42,11.39,11.39,13300.0,9.9231,9.9231,9.8971,9.8971,13300.0
2009-07-02 11:05:00,11.39,11.41,11.38,11.41,16400.0,9.8971,9.9144,9.8884,9.9144,16400.0
2009-07-02 11:10:00,11.41,11.41,11.38,11.38,23500.0,9.9144,9.9144,9.8884,9.8884,23500.0
2009-07-02 11:15:00,11.38,11.38,11.37,11.38,77200.0,9.8884,9.8884,9.8797,9.8884,77200.0
2009-07-02 11:20:00,11.38,11.38,11.36,11.37,24400.0,9.8884,9.8884,9.871,9.8797,24400.0
2009-07-02 11:25:00,11.37,11.37,11.36,11.36,110700.0,9.8797,9.8797,9.871,9.871,110700.0
2009-07-02 11:30:00,11.36,11.37,11.36,11.36,52100.0,9.871,9.8797,9.871,9.871,52100.0
2009-07-02 11:35:00,11.37,11.37,11.34,11.36,139100.0,9.8797,9.8797,9.8536,9.871,139100.0
2009-07-02 11:40:00,11.36,11.36,11.34,11.34,3300.0,9.871,9.871,9.8536,9.8536,3300.0
2009-07-02 11:45:00,11.34,11.35,11.34,11.35,4800.0,9.8536,9.8623,9.8536,9.8623,4800.0
2009-07-02 11:50:00,11.35,11.35,11.34,11.35,8200.0,9.8623,9.8623,9.8536,9.8623,8200.0
2009-07-02 11:55:00,11.35,11.36,11.33,11.33,386100.0,9.8623,9.871,9.8449,9.8449,386100.0
2009-07-02 12:00:00,11.33,11.34,11.33,11.34,21900.0,9.8449,9.8536,9.8449,9.8536,21900.0
2009-07-02 12:05:00,11.34,11.34,11.34,11.34,11600.0,9.8536,9.8536,9.8536,9.8536,11600.0
2009-07-02 12:10:00,11.34,11.35,11.34,11.35,68900.0,9.8536,9.8623,9.8536,9.8623,68900.0
2009-07-02 12:15:00,11.35,11.36,11.35,11.35,46400.0,9.8623,9.871,9.8623,9.8623,46400.0
2009-07-02 12:20:00,11.35,11.35,11.34,11.35,3900.0,9.8623,9.8623,9.8536,9.8623,3900.0
2009-07-02 12:25:00,11.35,11.35,11.34,11.34,10600.0,9.8623,9.8623,9.8536,9.8536,10600.0
2009-07-02 12:30:00,11.34,11.35,11.33,11.33,128200.0,9.8536,9.8623,9.8449,9.8449,128200.0
2009-07-02 12:35:00,11.33,11.34,11.32,11.33,26400.0,9.8449,9.8536,9.8362,9.8449,26400.0
2009-07-02 12:40:00,11.33,11.33,11.32,11.33,11900.0,9.8449,9.8449,9.8362,9.8449,11900.0
2009-07-02 12:45:00,11.33,11.33,11.31,11.31,179700.0,9.8449,9.8449,9.8276,9.8276,179700.0
2009-07-02 12:50:00,11.32,11.33,11.31,11.32,114800.0,9.8362,9.8449,9.8276,9.8362,114800.0
2009-07-02 12:55:00,11.32,11.32,11.31,11.32,8000.0,9.8362,9.8362,9.8276,9.8362,8000.0
2009-07-02 13:00:00,11.32,11.33,11.31,11.32,20300.0,9.8362,9.8449,9.8276,9.8362,20300.0
2009-07-02 13:05:00,11.33,11.33,11.32,11.33,11700.0,9.8449,9.8449,9.8362,9.8449,11700.0
2009-07-02 13:10:00,11.33,11.34,11.33,11.33,11400.0,9.8449,9.8536,9.8449,9.8449,11400.0
2009-07-02 13:15:00,11.34,11.34,11.33,11.33,5600.0,9.8536,9.8536,9.8449,9.8449,5600.0
2009-07-02 13:20:00,11.33,11.33,11.32,11.33,12200.0,9.8449,9.8449,9.8362,9.8449,12200.0
2009-07-02 13:25:00,11.33,11.33,11.32,11.32,1400.0,9.8449,9.8449,9.8362,9.8362,1400.0
2009-07-02 13:30:00,11.32,11.33,11.32,11.33,60900.0,9.8362,9.8449,9.8362,9.8449,60900.0
2009-07-02 13:35:00,11.32,11.33,11.32,11.32,14700.0,9.8362,9.8449,9.8362,9.8362,14700.0
2009-07-02 13:40:00,11.33,11.35,11.33,11.34,13900.0,9.8449,9.8623,9.8449,9.8536,13900.0
2009-07-02 13:45:00,11.34,11.34,11.33,11.34,4400.0,9.8536,9.8536,9.8449,9.8536,4400.0
2009-07-02 13:50:00,11.34,11.34,11.33,11.34,7400.0,9.8536,9.8536,9.8449,9.8536,7400.0
2009-07-02 13:55:00,11.33,11.34,11.33,11.33,7600.0,9.8449,9.8536,9.8449,9.8449,7600.0
2009-07-02 14:00:00,11.33,11.35,11.32,11.34,11700.0,9.8449,9.8623,9.8362,9.8536,11700.0
2009-07-02 14:05:00,11.35,11.36,11.34,11.36,17900.0,9.8623,9.871,9.8536,9.871,17900.0
2009-07-02 14:10:00,11.36,11.36,11.33,11.34,26700.0,9.871,9.871,9.8449,9.8536,26700.0
2009-07-02 14:15:00,11.33,11.33,11.33,11.33,2300.0,9.8449,9.8449,9.8449,9.8449,2300.0
2009-07-02 14:20:00,11.33,11.34,11.32,11.33,13300.0,9.8449,9.8536,9.8362,9.8449,13300.0
2009-07-02 14:25:00,11.33,11.33,11.32,11.32,10900.0,9.8449,9.8449,9.8362,9.8362,10900.0
2009-07-02 14:30:00,11.33,11.33,11.32,11.33,4900.0,9.8449,9.8449,9.8362,9.8449,4900.0
2009-07-02 14:35:00,11.33,11.34,11.33,11.34,11400.0,9.8449,9.8536,9.8449,9.8536,11400.0
2009-07-02 14:40:00,11.34,11.35,11.34,11.34,4800.0,9.8536,9.8623,9.8536,9.8536,4800.0
2009-07-02 14:45:00,11.34,11.35,11.34,11.34,4700.0,9.8536,9.8623,9.8536,9.8536,4700.0
2009-07-02 14:50:00,11.34,11.35,11.34,11.35,8400.0,9.8536,9.8623,9.8536,9.8623,8400.0
2009-07-02 14:55:00,11.35,11.35,11.34,11.34,5000.0,9.8623,9.8623,9.8536,9.8536,5000.0
2009-07-02 15:00:00,11.34,11.35,11.34,11.34,7100.0,9.8536,9.8623,9.8536,9.8536,7100.0
2009-07-02 15:05:00,11.34,11.36,11.34,11.35,14200.0,9.8536,9.871,9.8536,9.8623,14200.0
2009-07-02 15:10:00,11.35,11.36,11.35,11.35,3100.0,9.8623,9.871,9.8623,9.8623,3100.0
2009-07-02 15:15:00,11.36,11.36,11.35,11.35,10700.0,9.871,9.871,9.8623,9.8623,10700.0
2009-07-02 15:20:00,11.35,11.36,11.32,11.32,37600.0,9.8623,9.871,9.8362,9.8362,37600.0
2009-07-02 15:25:00,11.32,11.33,11.32,11.32,13000.0,9.8362,9.8449,9.8362,9.8362,13000.0
2009-07-02 15:30:00,11.32,11.33,11.32,11.32,46000.0,9.8362,9.8449,9.8362,9.8362,46000.0
2009-07-02 15:35:00,11.32,11.35,11.32,11.34,420300.0,9.8362,9.8623,9.8362,9.8536,420300.0
2009-07-02 15:40:00,11.34,11.34,11.31,11.33,319400.0,9.8536,9.8536,9.8276,9.8449,319400.0
2009-07-02 15:45:00,11.32,11.35,11.31,11.34,48600.0,9.8362,9.8623,9.8276,9.8536,48600.0
2009-07-02 15:50:00,11.34,11.35,11.33,11.33,124100.0,9.8536,9.8623,9.8449,9.8449,124100.0
2009-07-02 15:55:00,11.34,11.35,11.31,11.33,297200.0,9.8536,9.8623,9.8276,9.8449,297200.0
2009-07-06 09:30:00,11.21,11.27,9.04,11.26,60000.0,9.7407,9.7928,7.8551,9.7841,60000.0
2009-07-06 09:35:00,11.26,11.31,11.25,11.3,37800.0,9.7841,9.8276,9.7754,9.8189,37800.0
2009-07-06 09:40:00,11.3,11.36,11.26,11.27,56300.0,9.8189,9.871,9.7841,9.7928,56300.0
2009-07-06 09:45:00,11.26,11.26,11.22,11.25,55200.0,9.7841,9.7841,9.7494,9.7754,55200.0
2009-07-06 09:50:00,11.25,11.25,11.18,11.19,103500.0,9.7754,9.7754,9.7146,9.7233,103500.0
2009-07-06 09:55:00,11.18,11.19,11.17,11.18,24700.0,9.7146,9.7233,9.7059,9.7146,24700.0
2009-07-06 10:00:00,11.18,11.21,11.11,11.13,164600.0,9.7146,9.7407,9.6538,9.6711,164600.0
2009-07-06 10:05:00,11.13,11.16,11.09,11.09,114700.0,9.6711,9.6972,9.6364,9.6364,114700.0
2009-07-06 10:10:00,11.08,11.09,11.07,11.08,28000.0,9.6277,9.6364,9.619,9.6277,28000.0
2009-07-06 10:15:00,11.07,11.09,11.05,11.05,16200.0,9.619,9.6364,9.6016,9.6016,16200.0
2009-07-06 10:20:00,11.04,11.05,11.01,11.04,133500.0,9.5929,9.6016,9.5669,9.5929,133500.0
2009-07-06 10:25:00,11.04,11.04,11.02,11.03,49600.0,9.5929,9.5929,9.5756,9.5843,49600.0
2009-07-06 10:30:00,11.03,11.04,10.99,11.03,141400.0,9.5843,9.5929,9.5495,9.5843,141400.0
2009-07-06 10:35:00,11.04,11.04,11.01,11.01,21500.0,9.5929,9.5929,9.5669,9.5669,21500.0
2009-07-06 10:40:00,11.01,11.01,10.99,11.0,34300.0,9.5669,9.5669,9.5495,9.5582,34300.0
2009-07-06 10:45:00,11.0,11.02,11.0,11.02,10600.0,9.5582,9.5756,9.5582,9.5756,10600.0
2009-07-06 10:50:00,11.02,11.02,10.97,10.99,36900.0,9.5756,9.5756,9.5321,9.5495,36900.0
2009-07-06 10:55:00,10.99,11.0,10.98,11.0,19600.0,9.5495,9.5582,9.5408,9.5582,19600.0
2009-07-06 11:00:00,11.0,11.01,11.0,11.01,8300.0,9.5582,9.5669,9.5582,9.5669,8300.0
2009-07-06 11:05:00,11.01,11.01,10.99,11.0,63800.0,9.5669,9.5669,9.5495,9.5582,63800.0
2009-07-06 11:10:00,11.0,11.01,10.99,11.0,11400.0,9.5582,9.5669,9.5495,9.5582,11400.0
2009-07-06 11:15:00,11.01,11.01,11.01,11.01,11500.0,9.5669,9.5669,9.5669,9.5669,11500.0
2009-07-06 11:20:00,11.01,11.04,11.01,11.04,22400.0,9.5669,9.5929,9.5669,9.5929,22400.0
2009-07-06 11:25:00,11.04,11.04,11.04,11.04,200.0,9.5929,9.5929,9.5929,9.5929,200.0
2009-07-06 11:30:00,11.04,11.04,11.03,11.04,3100.0,9.5929,9.5929,9.5843,9.5929,3100.0
2009-07-06 11:35:00,11.04,11.05,11.04,11.05,3600.0,9.5929,9.6016,9.5929,9.6016,3600.0
2009-07-06 11:40:00,11.04,11.05,11.04,11.04,16800.0,9.5929,9.6016,9.5929,9.5929,16800.0
2009-07-06 11:45:00,11.05,11.07,11.05,11.07,6000.0,9.6016,9.619,9.6016,9.619,6000.0
2009-07-06 11:50:00,11.07,11.08,11.07,11.07,10300.0,9.619,9.6277,9.619,9.619,10300.0
2009-07-06 11:55:00,11.06,11.06,11.04,11.04,13400.0,9.6103,9.6103,9.5929,9.5929,13400.0
2009-07-06 12:00:00,11.05,11.05,11.04,11.05,4600.0,9.6016,9.6016,9.5929,9.6016,4600.0
2009-07-06 12:05:00,11.05,11.05,11.04,11.04,700.0,9.6016,9.6016,9.5929,9.5929,700.0
2009-07-06 12:10:00,11.05,11.05,11.05,11.05,300.0,9.6016,9.6016,9.6016,9.6016,300.0
2009-07-06 12:15:00,11.05,11.05,11.05,11.05,8700.0,9.6016,9.6016,9.6016,9.6016,8700.0
2009-07-06 12:20:00,11.05,11.06,11.05,11.05,10300.0,9.6016,9.6103,9.6016,9.6016,10300.0
2009-07-06 12:25:00,11.05,11.05,11.04,11.04,13000.0,9.6016,9.6016,9.5929,9.5929,13000.0
2009-07-06 12:30:00,11.04,11.05,11.04,11.04,4800.0,9.5929,9.6016,9.5929,9.5929,4800.0
2009-07-06 12:35:00,11.05,11.05,11.03,11.03,7200.0,9.6016,9.6016,9.5843,9.5843,7200.0
2009-07-06 12:40:00,11.03,11.04,11.03,11.04,1800.0,9.5843,9.5929,9.5843,9.5929,1800.0
2009-07-06 12:45:00,11.04,11.04,11.04,11.04,12600.0,9.5929,9.5929,9.5929,9.5929,12600.0
2009-07-06 12:50:00,11.04,11.05,11.04,11.05,1300.0,9.5929,9.6016,9.5929,9.6016,1300.0
2009-07-06 12:55:00,11.05,11.05,11.05,11.05,6400.0,9.6016,9.6016,9.6016,9.6016,6400.0
2009-07-06 13:00:00,11.05,11.05,11.04,11.04,1600.0,9.6016,9.6016,9.5929,9.5929,1600.0
2009-07-06 13:05:00,11.04,11.04,11.03,11.04,3900.0,9.5929,9.5929,9.5843,9.5929,3900.0
2009-07-06 13:10:00,11.04,11.04,11.03,11.04,6400.0,9.5929,9.5929,9.5843,9.5929,6400.0
2009-07-06 13:15:00,11.05,11.08,11.05,11.08,4300.0,9.6016,9.6277,9.6016,9.6277,4300.0
2009-07-06 13:20:00,11.09,11.1,11.09,11.1,7500.0,9.6364,9.6451,9.6364,9.6451,7500.0
2009-07-06 13:25:00,11.1,11.1,11.08,11.08,3100.0,9.6451,9.6451,9.6277,9.6277,3100.0
2009-07-06 13:30:00,11.08,11.08,11.06,11.08,40800.0,9.6277,9.6277,9.6103,9.6277,40800.0
2009-07-06 13:35:00,11.07,11.08,11.06,11.08,7900.0,9.619,9.6277,9.6103,9.6277,7900.0
2009-07-06 13:40:00,11.08,11.08,11.07,11.08,600.0,9.6277,9.6277,9.619,9.6277,600.0
2009-07-06 13:45:00,11.08,11.08,11.07,11.07,2900.0,9.6277,9.6277,9.619,9.619,2900.0
2009-07-06 13:50:00,11.07,11.08,11.07,11.07,8600.0,9.619,9.6277,9.619,9.619,8600.0
2009-07-06 13:55:00,11.07,11.07,11.06,11.06,1400.0,9.619,9.619,9.6103,9.6103,1400.0
2009-07-06 14:00:00,11.07,11.08,11.07,11.08,36100.0,9.619,9.6277,9.619,9.6277,36100.0
2009-07-06 14:05:00,11.09,11.09,11.08,11.08,9400.0,9.6364,9.6364,9.6277,9.6277,9400.0
2009-07-06 14:10:00,11.08,11.08,11.07,11.07,1800.0,9.6277,9.6277,9.619,9.619,1800.0
2009-07-06 14:15:00,11.08,11.11,11.08,11.1,22300.0,9.6277,9.6538,9.6277,9.6451,22300.0
2009-07-06 14:20:00,11.09,11.09,11.07,11.08,3600.0,9.6364,9.6364,9.619,9.6277,3600.0
2009-07-06 14:25:00,11.07,11.09,11.07,11.08,3200.0,9.619,9.6364,9.619,9.6277,3200.0
2009-07-06 14:30:00,11.09,11.09,11.07,11.09,12100.0,9.6364,9.6364,9.619,9.6364,12100.0
2009-07-06 14:35:00,11.09,11.09,11.08,11.09,6100.0,9.6364,9.6364,9.6277,9.6364,6100.0
2009-07-06 14:40:00,11.08,11.08,11.08,11.08,1900.0,9.6277,9.6277,9.6277,9.6277,1900.0
2009-07-06 14:45:00,11.08,11.09,11.08,11.08,1800.0,9.6277,9.6364,9.6277,9.6277,1800.0
2009-07-06 14:50:00,11.08,11.08,11.06,11.06,8600.0,9.6277,9.6277,9.6103,9.6103,8600.0
2009-07-06 14:55:00,11.06,11.09,11.06,11.07,9500.0,9.6103,9.6364,9.6103,9.619,9500.0
2009-07-06 15:00:00,11.08,11.11,11.08,11.1,9600.0,9.6277,9.6538,9.6277,9.6451,9600.0
2009-07-06 15:05:00,11.09,11.1,11.09,11.09,9200.0,9.6364,9.6451,9.6364,9.6364,9200.0
2009-07-06 15:10:00,11.09,11.09,11.06,11.07,20100.0,9.6364,9.6364,9.6103,9.619,20100.0
2009-07-06 15:15:00,11.08,11.09,11.07,11.08,11800.0,9.6277,9.6364,9.619,9.6277,11800.0
2009-07-06 15:20:00,11.07,11.08,11.07,11.08,25100.0,9.619,9.6277,9.619,9.6277,25100.0
2009-07-06 15:25:00,11.08,11.08,11.07,11.07,13100.0,9.6277,9.6277,9.619,9.619,13100.0
2009-07-06 15:30:00,11.07,11.07,11.02,11.04,85600.0,9.619,9.619,9.5756,9.5929,85600.0
2009-07-06 15:35:00,11.04,11.05,11.02,11.04,46900.0,9.5929,9.6016,9.5756,9.5929,46900.0
2009-07-06 15:40:00,11.05,11.07,11.05,11.07,48000.0,9.6016,9.619,9.6016,9.619,48000.0
2009-07-06 15:45:00,11.08,11.12,11.07,11.09,71800.0,9.6277,9.6625,9.619,9.6364,71800.0
2009-07-06 15:50:00,11.09,11.13,11.09,11.13,39800.0,9.6364,9.6711,9.6364,9.6711,39800.0
2009-07-06 15:55:00,11.13,11.14,11.11,11.14,225100.0,9.6711,9.6798,9.6538,9.6798,225100.0
2009-07-07 09:30:00,11.06,11.11,11.06,11.09,19100.0,9.6103,9.6538,9.6103,9.6364,19100.0
2009-07-07 09:35:00,11.07,11.07,11.0,11.01,20300.0,9.619,9.619,9.5582,9.5669,20300.0
2009-07-07 09:40:00,11.01,11.01,10.96,10.98,49900.0,9.5669,9.5669,9.5234,9.5408,49900.0
2009-07-07 09:45:00,10.97,10.99,10.95,10.98,40800.0,9.5321,9.5495,9.5147,9.5408,40800.0
2009-07-07 09:50:00,10.99,11.06,10.99,11.06,26200.0,9.5495,9.6103,9.5495,9.6103,26200.0
2009-07-07 09:55:00,11.07,11.07,11.03,11.06,36600.0,9.619,9.619,9.5843,9.6103,36600.0
2009-07-07 10:00:00,11.06,11.06,11.01,11.02,23100.0,9.6103,9.6103,9.5669,9.5756,23100.0
2009-07-07 10:05:00,11.02,11.03,10.99,11.01,36400.0,9.5756,9.5843,9.5495,9.5669,36400.0
2009-07-07 10:10:00,11.01,11.02,10.99,10.99,62100.0,9.5669,9.5756,9.5495,9.5495,62100.0
2009-07-07 10:15:00,10.99,10.99,10.98,10.99,12200.0,9.5495,9.5495,9.5408,9.5495,12200.0
2009-07-07 10:20:00,10.98,11.01,10.98,10.99,41900.0,9.5408,9.5669,9.5408,9.5495,41900.0
2009-07-07 10:25:00,10.98,11.0,10.97,10.99,14100.0,9.5408,9.5582,9.5321,9.5495,14100.0
2009-07-07 10:30:00,10.99,10.99,10.97,10.97,2400.0,9.5495,9.5495,9.5321,9.5321,2400.0
2009-07-07 10:35:00,10.97,10.97,10.94,10.95,35700.0,9.5321,9.5321,9.5061,9.5147,35700.0
2009-07-07 10:40:00,10.95,10.98,10.95,10.98,4500.0,9.5147,9.5408,9.5147,9.5408,4500.0
2009-07-07 10:45:00,10.99,10.99,10.97,10.97,8000.0,9.5495,9.5495,9.5321,9.5321,8000.0
2009-07-07 10:50:00,10.97,10.98,10.95,10.98,53600.0,9.5321,9.5408,9.5147,9.5408,53600.0
2009-07-07 10:55:00,10.97,10.98,10.96,10.97,8600.0,9.5321,9.5408,9.5234,9.5321,8600.0
2009-07-07 11:00:00,10.97,10.97,10.96,10.97,13900.0,9.5321,9.5321,9.5234,9.5321,13900.0
2009-07-07 11:05:00,10.97,10.98,10.97,10.98,55000.0,9.5321,9.5408,9.5321,9.5408,55000.0
2009-07-07 11:10:00,10.98,10.98,10.98,10.98,3000.0,9.5408,9.5408,9.5408,9.5408,3000.0
2009-07-07 11:15:00,10.99,10.99,10.98,10.98,20000.0,9.5495,9.5495,9.5408,9.5408,20000.0
2009-07-07 11:20:00,10.99,10.99,10.98,10.98,5500.0,9.5495,9.5495,9.5408,9.5408,5500.0
2009-07-07 11:25:00,10.98,10.99,10.96,10.96,7400.0,9.5408,9.5495,9.5234,9.5234,7400.0
2009-07-07 11:30:00,10.95,10.96,10.95,10.95,2600.0,9.5147,9.5234,9.5147,9.5147,2600.0
2009-07-07 11:35:00,10.96,10.96,10.94,10.94,19800.0,9.5234,9.5234,9.5061,9.5061,19800.0
2009-07-07 11:40:00,10.94,10.95,10.93,10.93,34200.0,9.5061,9.5147,9.4974,9.4974,34200.0
2009-07-07 11:45:00,10.93,10.95,10.92,10.94,90600.0,9.4974,9.5147,9.4887,9.5061,90600.0
2009-07-07 11:50:00,10.94,10.96,10.94,10.96,10900.0,9.5061,9.5234,9.5061,9.5234,10900.0
2009-07-07 11:55:00,10.96,10.99,10.96,10.99,37800.0,9.5234,9.5495,9.5234,9.5495,37800.0
2009-07-07 12:00:00,10.98,10.98,10.96,10.96,15000.0,9.5408,9.5408,9.5234,9.5234,15000.0
2009-07-07 12:05:00,10.96,10.96,10.94,10.94,10100.0,9.5234,9.5234,9.5061,9.5061,10100.0
2009-07-07 12:10:00,10.95,10.96,10.95,10.95,4300.0,9.5147,9.5234,9.5147,9.5147,4300.0
2009-07-07 12:15:00,10.95,10.96,10.95,10.95,14300.0,9.5147,9.5234,9.5147,9.5147,14300.0
2009-07-07 12:20:00,10.96,10.96,10.95,10.95,200.0,9.5234,9.5234,9.5147,9.5147,200.0
2009-07-07 12:25:00,10.95,10.96,10.95,10.95,3900.0,9.5147,9.5234,9.5147,9.5147,3900.0
2009-07-07 12:30:00,10.95,10.95,10.94,10.94,2700.0,9.5147,9.5147,9.5061,9.5061,2700.0
2009-07-07 12:35:00,10.95,10.95,10.94,10.94,300.0,9.5147,9.5147,9.5061,9.5061,300.0
2009-07-07 12:40:00,10.94,10.95,10.93,10.95,8400.0,9.5061,9.5147,9.4974,9.5147,8400.0
2009-07-07 12:45:00,10.94,10.95,10.94,10.95,9200.0,9.5061,9.5147,9.5061,9.5147,9200.0
2009-07-07 12:50:00,10.96,10.96,10.95,10.95,400.0,9.5234,9.5234,9.5147,9.5147,400.0
2009-07-07 12:55:00,10.95,10.96,10.94,10.94,11300.0,9.5147,9.5234,9.5061,9.5061,11300.0
2009-07-07 13:00:00,10.94,10.94,10.93,10.93,7000.0,9.5061,9.5061,9.4974,9.4974,7000.0
2009-07-07 13:05:00,10.93,10.95,10.93,10.95,7100.0,9.4974,9.5147,9.4974,9.5147,7100.0
2009-07-07 13:10:00,10.96,10.99,10.96,10.99,16800.0,9.5234,9.5495,9.5234,9.5495,16800.0
2009-07-07 13:15:00,10.98,10.98,10.97,10.97,3600.0,9.5408,9.5408,9.5321,9.5321,3600.0
2009-07-07 13:20:00,10.97,10.99,10.97,10.97,13100.0,9.5321,9.5495,9.5321,9.5321,13100.0
2009-07-07 13:25:00,10.96,10.98,10.96,10.97,4600.0,9.5234,9.5408,9.5234,9.5321,4600.0
2009-07-07 13:30:00,10.97,11.01,10.97,10.98,10100.0,9.5321,9.5669,9.5321,9.5408,10100.0
2009-07-07 13:35:00,10.98,10.98,10.97,10.98,3000.0,9.5408,9.5408,9.5321,9.5408,3000.0
2009-07-07 13:40:00,10.98,10.98,10.97,10.97,4200.0,9.5408,9.5408,9.5321,9.5321,4200.0
2009-07-07 13:45:00,10.98,10.98,10.97,10.97,45300.0,9.5408,9.5408,9.5321,9.5321,45300.0
2009-07-07 13:50:00,10.97,10.97,10.96,10.96,13600.0,9.5321,9.5321,9.5234,9.5234,13600.0
2009-07-07 13:55:00,10.97,10.97,10.96,10.97,9400.0,9.5321,9.5321,9.5234,9.5321,9400.0
2009-07-07 14:00:00,10.97,10.98,10.97,10.98,7300.0,9.5321,9.5408,9.5321,9.5408,7300.0
2009-07-07 14:05:00,10.97,10.97,10.96,10.96,3600.0,9.5321,9.5321,9.5234,9.5234,3600.0
2009-07-07 14:10:00,10.95,10.98,10.95,10.98,11200.0,9.5147,9.5408,9.5147,9.5408,11200.0
2009-07-07 14:15:00,10.98,10.98,10.95,10.95,11100.0,9.5408,9.5408,9.5147,9.5147,11100.0
2009-07-07 14:20:00,10.96,10.97,10.96,10.97,7500.0,9.5234,9.5321,9.5234,9.5321,7500.0
2009-07-07 14:25:00,10.96,10.97,10.96,10.97,20000.0,9.5234,9.5321,9.5234,9.5321,20000.0
2009-07-07 14:30:00,10.97,10.98,10.96,10.97,58800.0,9.5321,9.5408,9.5234,9.5321,58800.0
2009-07-07 14:35:00,10.97,10.98,10.97,10.97,12200.0,9.5321,9.5408,9.5321,9.5321,12200.0
2009-07-07 14:40:00,10.97,10.99,10.97,10.99,23700.0,9.5321,9.5495,9.5321,9.5495,23700.0
2009-07-07 14:45:00,10.98,10.98,10.96,10.97,66700.0,9.5408,9.5408,9.5234,9.5321,66700.0
2009-07-07 14:50:00,10.97,10.97,10.92,10.92,63700.0,9.5321,9.5321,9.4887,9.4887,63700.0
2009-07-07 14:55:00,10.93,10.94,10.92,10.94,39200.0,9.4974,9.5061,9.4887,9.5061,39200.0
2009-07-07 15:00:00,10.94,10.94,10.9,10.9,37200.0,9.5061,9.5061,9.4713,9.4713,37200.0
2009-07-07 15:05:00,10.91,10.91,10.89,10.89,247300.0,9.48,9.48,9.4626,9.4626,247300.0
2009-07-07 15:10:00,10.89,10.9,10.88,10.89,166600.0,9.4626,9.4713,9.4539,9.4626,166600.0
2009-07-07 15:15:00,10.9,10.9,10.88,10.88,255000.0,9.4713,9.4713,9.4539,9.4539,255000.0
2009-07-07 15:20:00,10.88,10.89,10.86,10.86,291800.0,9.4539,9.4626,9.4365,9.4365,291800.0
2009-07-07 15:25:00,10.87,10.91,10.85,10.89,276500.0,9.4452,9.48,9.4278,9.4626,276500.0
2009-07-07 15:30:00,10.89,10.9,10.87,10.87,138800.0,9.4626,9.4713,9.4452,9.4452,138800.0
2009-07-07 15:35:00,10.87,10.88,10.86,10.86,200200.0,9.4452,9.4539,9.4365,9.4365,200200.0
2009-07-07 15:40:00,10.86,10.87,10.84,10.86,60900.0,9.4365,9.4452,9.4192,9.4365,60900.0
2009-07-07 15:45:00,10.86,10.87,10.81,10.81,345700.0,9.4365,9.4452,9.3931,9.3931,345700.0
2009-07-07 15:50:00,10.81,10.83,10.8,10.83,97200.0,9.3931,9.4105,9.3844,9.4105,97200.0
2009-07-07 15:55:00,10.82,10.85,10.82,10.85,238000.0,9.4018,9.4278,9.4018,9.4278,238000.0
2009-07-08 09:30:00,10.89,10.9,10.84,10.87,85200.0,9.4626,9.4713,9.4192,9.4452,85200.0
2009-07-08 09:35:00,10.87,10.92,10.83,10.83,121900.0,9.4452,9.4887,9.4105,9.4105,121900.0
2009-07-08 09:40:00,10.82,10.9,10.82,10.86,57400.0,9.4018,9.4713,9.4018,9.4365,57400.0
2009-07-08 09:45:00,10.87,10.91,10.86,10.87,34600.0,9.4452,9.48,9.4365,9.4452,34600.0
2009-07-08 09:50:00,10.87,10.88,10.82,10.84,18300.0,9.4452,9.4539,9.4018,9.4192,18300.0
2009-07-08 09:55:00,10.83,10.83,10.78,10.79,41900.0,9.4105,9.4105,9.367,9.3757,41900.0
2009-07-08 10:00:00,10.8,10.87,10.8,10.86,41000.0,9.3844,9.4452,9.3844,9.4365,41000.0
2009-07-08 10:05:00,10.87,10.89,10.81,10.84,37800.0,9.4452,9.4626,9.3931,9.4192,37800.0
2009-07-08 10:10:00,10.84,10.85,10.81,10.82,34100.0,9.4192,9.4278,9.3931,9.4018,34100.0
2009-07-08 10:15:00,10.82,10.84,10.81,10.83,33800.0,9.4018,9.4192,9.3931,9.4105,33800.0
2009-07-08 10:20:00,10.84,10.84,10.8,10.81,17400.0,9.4192,9.4192,9.3844,9.3931,17400.0
2009-07-08 10:25:00,10.8,10.8,10.77,10.79,44300.0,9.3844,9.3844,9.3583,9.3757,44300.0
2009-07-08 10:30:00,10.79,10.79,10.74,10.77,52000.0,9.3757,9.3757,9.3323,9.3583,52000.0
2009-07-08 10:35:00,10.76,10.76,10.72,10.75,66700.0,9.3496,9.3496,9.3149,9.341,66700.0
2009-07-08 10:40:00,10.75,10.76,10.73,10.75,40000.0,9.341,9.3496,9.3236,9.341,40000.0
2009-07-08 10:45:00,10.76,10.78,10.75,10.76,47100.0,9.3496,9.367,9.341,9.3496,47100.0
2009-07-08 10:50:00,10.76,10.76,10.74,10.74,17700.0,9.3496,9.3496,9.3323,9.3323,17700.0
2009-07-08 10:55:00,10.74,10.74,10.72,10.72,14000.0,9.3323,9.3323,9.3149,9.3149,14000.0
2009-07-08 11:00:00,10.72,10.72,10.71,10.72,12100.0,9.3149,9.3149,9.3062,9.3149,12100.0
2009-07-08 11:05:00,10.71,10.72,10.66,10.68,44100.0,9.3062,9.3149,9.2628,9.2801,44100.0
2009-07-08 11:10:00,10.68,10.69,10.67,10.69,16000.0,9.2801,9.2888,9.2714,9.2888,16000.0
2009-07-08 11:15:00,10.69,10.7,10.65,10.66,42600.0,9.2888,9.2975,9.2541,9.2628,42600.0
2009-07-08 11:20:00,10.66,10.66,10.61,10.61,76100.0,9.2628,9.2628,9.2193,9.2193,76100.0
2009-07-08 11:25:00,10.62,10.63,10.6,10.6,98900.0,9.228,9.2367,9.2106,9.2106,98900.0
2009-07-08 11:30:00,10.61,10.64,10.61,10.64,25100.0,9.2193,9.2454,9.2193,9.2454,25100.0
2009-07-08 11:35:00,10.64,10.67,10.64,10.65,11500.0,9.2454,9.2714,9.2454,9.2541,11500.0
2009-07-08 11:40:00,10.65,10.66,10.65,10.66,14200.0,9.2541,9.2628,9.2541,9.2628,14200.0
2009-07-08 11:45:00,10.67,10.68,10.67,10.67,8000.0,9.2714,9.2801,9.2714,9.2714,8000.0
2009-07-08 11:50:00,10.67,10.68,10.61,10.63,61100.0,9.2714,9.2801,9.2193,9.2367,61100.0
2009-07-08 11:55:00,10.63,10.66,10.63,10.66,16700.0,9.2367,9.2628,9.2367,9.2628,16700.0
2009-07-08 12:00:00,10.65,10.65,10.63,10.63,15200.0,9.2541,9.2541,9.2367,9.2367,15200.0
2009-07-08 12:05:00,10.63,10.65,10.63,10.65,17200.0,9.2367,9.2541,9.2367,9.2541,17200.0
2009-07-08 12:10:00,10.65,10.65,10.62,10.62,24200.0,9.2541,9.2541,9.228,9.228,24200.0
2009-07-08 12:15:00,10.62,10.63,10.58,10.58,267400.0,9.228,9.2367,9.1932,9.1932,267400.0
2009-07-08 12:20:00,10.59,10.59,10.56,10.57,44100.0,9.2019,9.2019,9.1759,9.1846,44100.0
2009-07-08 12:25:00,10.56,10.58,10.55,10.55,29100.0,9.1759,9.1932,9.1672,9.1672,29100.0
2009-07-08 12:30:00,10.56,10.57,10.56,10.56,7000.0,9.1759,9.1846,9.1759,9.1759,7000.0
2009-07-08 12:35:00,10.56,10.57,10.56,10.56,34100.0,9.1759,9.1846,9.1759,9.1759,34100.0
2009-07-08 12:40:00,10.55,10.56,10.55,10.56,4000.0,9.1672,9.1759,9.1672,9.1759,4000.0
2009-07-08 12:45:00,10.56,10.6,10.56,10.59,28600.0,9.1759,9.2106,9.1759,9.2019,28600.0
2009-07-08 12:50:00,10.6,10.62,10.59,10.6,13500.0,9.2106,9.228,9.2019,9.2106,13500.0
2009-07-08 12:55:00,10.6,10.6,10.59,10.59,13000.0,9.2106,9.2106,9.2019,9.2019,13000.0
2009-07-08 13:00:00,10.59,10.64,10.59,10.64,28400.0,9.2019,9.2454,9.2019,9.2454,28400.0
2009-07-08 13:05:00,10.64,10.68,10.64,10.66,43300.0,9.2454,9.2801,9.2454,9.2628,43300.0
2009-07-08 13:10:00,10.67,10.67,10.64,10.66,17700.0,9.2714,9.2714,9.2454,9.2628,17700.0
2009-07-08 13:15:00,10.66,10.67,10.66,10.66,12200.0,9.2628,9.2714,9.2628,9.2628,12200.0
2009-07-08 13:20:00,10.65,10.66,10.64,10.64,23200.0,9.2541,9.2628,9.2454,9.2454,23200.0
2009-07-08 13:25:00,10.64,10.69,10.64,10.68,7500.0,9.2454,9.2888,9.2454,9.2801,7500.0
2009-07-08 13:30:00,10.68,10.7,10.68,10.68,21200.0,9.2801,9.2975,9.2801,9.2801,21200.0
2009-07-08 13:35:00,10.67,10.67,10.64,10.65,8800.0,9.2714,9.2714,9.2454,9.2541,8800.0
2009-07-08 13:40:00,10.65,10.65,10.64,10.65,10300.0,9.2541,9.2541,9.2454,9.2541,10300.0
2009-07-08 13:45:00,10.65,10.67,10.64,10.67,4700.0,9.2541,9.2714,9.2454,9.2714,4700.0
2009-07-08 13:50:00,10.67,10.67,10.64,10.65,9500.0,9.2714,9.2714,9.2454,9.2541,9500.0
2009-07-08 13:55:00,10.65,10.65,10.64,10.65,7700.0,9.2541,9.2541,9.2454,9.2541,7700.0
2009-07-08 14:00:00,10.64,10.65,10.64,10.65,20100.0,9.2454,9.2541,9.2454,9.2541,20100.0
2009-07-08 14:05:00,10.64,10.64,10.6,10.6,16400.0,9.2454,9.2454,9.2106,9.2106,16400.0
2009-07-08 14:10:00,10.6,10.61,10.58,10.6,21500.0,9.2106,9.2193,9.1932,9.2106,21500.0
2009-07-08 14:15:00,10.59,10.6,10.58,10.58,22500.0,9.2019,9.2106,9.1932,9.1932,22500.0
2009-07-08 14:20:00,10.59,10.62,10.58,10.59,71500.0,9.2019,9.228,9.1932,9.2019,71500.0
2009-07-08 14:25:00,10.58,10.59,10.55,10.58,26800.0,9.1932,9.2019,9.1672,9.1932,26800.0
2009-07-08 14:30:00,10.57,10.58,10.53,10.53,18600.0,9.1846,9.1932,9.1498,9.1498,18600.0
2009-07-08 14:35:00,10.54,10.6,10.54,10.58,57100.0,9.1585,9.2106,9.1585,9.1932,57100.0
2009-07-08 14:40:00,10.58,10.58,10.56,10.56,23600.0,9.1932,9.1932,9.1759,9.1759,23600.0
2009-07-08 14:45:00,10.56,10.56,10.55,10.55,13100.0,9.1759,9.1759,9.1672,9.1672,13100.0
2009-07-08 14:50:00,10.55,10.61,10.55,10.59,32500.0,9.1672,9.2193,9.1672,9.2019,32500.0
2009-07-08 14:55:00,10.6,10.61,10.57,10.59,37900.0,9.2106,9.2193,9.1846,9.2019,37900.0
2009-07-08 15:00:00,10.6,10.61,10.56,10.59,103200.0,9.2106,9.2193,9.1759,9.2019,103200.0
2009-07-08 15:05:00,10.59,10.64,10.58,10.6,54900.0,9.2019,9.2454,9.1932,9.2106,54900.0
2009-07-08 15:10:00,10.6,10.62,10.58,10.6,44500.0,9.2106,9.228,9.1932,9.2106,44500.0
2009-07-08 15:15:00,10.6,10.63,10.58,10.6,40700.0,9.2106,9.2367,9.1932,9.2106,40700.0
2009-07-08 15:20:00,10.61,10.63,10.58,10.59,48600.0,9.2193,9.2367,9.1932,9.2019,48600.0
2009-07-08 15:25:00,10.58,10.59,10.56,10.57,31800.0,9.1932,9.2019,9.1759,9.1846,31800.0
2009-07-08 15:30:00,10.57,10.6,10.57,10.59,36000.0,9.1846,9.2106,9.1846,9.2019,36000.0
2009-07-08 15:35:00,10.59,10.65,10.59,10.63,184900.0,9.2019,9.2541,9.2019,9.2367,184900.0
2009-07-08 15:40:00,10.63,10.69,10.62,10.67,169300.0,9.2367,9.2888,9.228,9.2714,169300.0
2009-07-08 15:45:00,10.68,10.72,10.68,10.69,116700.0,9.2801,9.3149,9.2801,9.2888,116700.0
2009-07-08 15:50:00,10.69,10.7,10.66,10.7,227600.0,9.2888,9.2975,9.2628,9.2975,227600.0
2009-07-08 15:55:00,10.7,10.71,10.69,10.69,159300.0,9.2975,9.3062,9.2888,9.2888,159300.0
2009-07-09 09:30:00,10.78,10.83,10.77,10.83,30000.0,9.367,9.4105,9.3583,9.4105,30000.0
2009-07-09 09:35:00,10.82,10.84,10.76,10.76,42100.0,9.4018,9.4192,9.3496,9.3496,42100.0
2009-07-09 09:40:00,10.75,10.75,10.71,10.71,31000.0,9.341,9.341,9.3062,9.3062,31000.0
2009-07-09 09:45:00,10.71,10.73,10.7,10.71,25300.0,9.3062,9.3236,9.2975,9.3062,25300.0
2009-07-09 09:50:00,10.7,10.79,10.68,10.79,40200.0,9.2975,9.3757,9.2801,9.3757,40200.0
2009-07-09 09:55:00,10.79,10.81,10.79,10.79,59000.0,9.3757,9.3931,9.3757,9.3757,59000.0
2009-07-09 10:00:00,10.79,10.8,10.75,10.79,58800.0,9.3757,9.3844,9.341,9.3757,58800.0
2009-07-09 10:05:00,10.8,10.87,10.78,10.85,34700.0,9.3844,9.4452,9.367,9.4278,34700.0
2009-07-09 10:10:00,10.87,10.89,10.86,10.88,99900.0,9.4452,9.4626,9.4365,9.4539,99900.0
2009-07-09 10:15:00,10.88,10.91,10.88,10.89,25400.0,9.4539,9.48,9.4539,9.4626,25400.0
2009-07-09 10:20:00,10.89,10.9,10.88,10.88,22600.0,9.4626,9.4713,9.4539,9.4539,22600.0
2009-07-09 10:25:00,10.87,10.87,10.78,10.83,24900.0,9.4452,9.4452,9.367,9.4105,24900.0
2009-07-09 10:30:00,10.84,10.85,10.8,10.85,197300.0,9.4192,9.4278,9.3844,9.4278,197300.0
2009-07-09 10:35:00,10.85,10.92,10.85,10.91,251600.0,9.4278,9.4887,9.4278,9.48,251600.0
2009-07-09 10:40:00,10.91,10.95,10.91,10.95,92400.0,9.48,9.5147,9.48,9.5147,92400.0
2009-07-09 10:45:00,10.94,10.96,10.89,10.89,101100.0,9.5061,9.5234,9.4626,9.4626,101100.0
2009-07-09 10:50:00,10.89,10.96,10.89,10.95,29200.0,9.4626,9.5234,9.4626,9.5147,29200.0
2009-07-09 10:55:00,10.95,10.97,10.93,10.95,86400.0,9.5147,9.5321,9.4974,9.5147,86400.0
2009-07-09 11:00:00,10.94,10.94,10.9,10.9,98000.0,9.5061,9.5061,9.4713,9.4713,98000.0
2009-07-09 11:05:00,10.91,10.91,10.85,10.85,49000.0,9.48,9.48,9.4278,9.4278,49000.0
2009-07-09 11:10:00,10.85,10.87,10.84,10.87,97600.0,9.4278,9.4452,9.4192,9.4452,97600.0
2009-07-09 11:15:00,10.87,10.88,10.85,10.87,112300.0,9.4452,9.4539,9.4278,9.4452,112300.0
2009-07-09 11:20:00,10.88,10.95,10.88,10.94,80600.0,9.4539,9.5147,9.4539,9.5061,80600.0
2009-07-09 11:25:00,10.94,10.94,10.91,10.91,6400.0,9.5061,9.5061,9.48,9.48,6400.0
2009-07-09 11:30:00,10.91,10.94,10.89,10.93,24500.0,9.48,9.5061,9.4626,9.4974,24500.0
2009-07-09 11:35:00,10.94,10.96,10.94,10.95,23600.0,9.5061,9.5234,9.5061,9.5147,23600.0
2009-07-09 11:40:00,10.95,10.96,10.95,10.95,2800.0,9.5147,9.5234,9.5147,9.5147,2800.0
2009-07-09 11:45:00,10.96,10.98,10.96,10.96,25900.0,9.5234,9.5408,9.5234,9.5234,25900.0
2009-07-09 11:50:00,10.96,10.96,10.96,10.96,6300.0,9.5234,9.5234,9.5234,9.5234,6300.0
2009-07-09 11:55:00,10.97,10.97,10.94,10.94,3600.0,9.5321,9.5321,9.5061,9.5061,3600.0
2009-07-09 12:00:00,10.93,10.94,10.92,10.94,13500.0,9.4974,9.5061,9.4887,9.5061,13500.0
2009-07-09 12:05:00,10.93,10.94,10.93,10.94,2300.0,9.4974,9.5061,9.4974,9.5061,2300.0
2009-07-09 12:10:00,10.94,10.94,10.92,10.93,4300.0,9.5061,9.5061,9.4887,9.4974,4300.0
2009-07-09 12:15:00,10.93,10.95,10.93,10.95,8500.0,9.4974,9.5147,9.4974,9.5147,8500.0
2009-07-09 12:20:00,10.95,10.97,10.95,10.95,19500.0,9.5147,9.5321,9.5147,9.5147,19500.0
2009-07-09 12:25:00,10.94,10.94,10.93,10.93,3100.0,9.5061,9.5061,9.4974,9.4974,3100.0
2009-07-09 12:30:00,10.93,10.94,10.92,10.92,12100.0,9.4974,9.5061,9.4887,9.4887,12100.0
2009-07-09 12:35:00,10.92,10.95,10.91,10.94,19200.0,9.4887,9.5147,9.48,9.5061,19200.0
2009-07-09 12:40:00,10.94,10.94,10.91,10.91,8600.0,9.5061,9.5061,9.48,9.48,8600.0
2009-07-09 12:45:00,10.91,10.91,10.9,10.9,8700.0,9.48,9.48,9.4713,9.4713,8700.0
2009-07-09 12:50:00,10.89,10.93,10.88,10.92,11200.0,9.4626,9.4974,9.4539,9.4887,11200.0
2009-07-09 12:55:00,10.93,10.93,10.91,10.92,16100.0,9.4974,9.4974,9.48,9.4887,16100.0
2009-07-09 13:00:00,10.92,10.92,10.84,10.85,38300.0,9.4887,9.4887,9.4192,9.4278,38300.0
2009-07-09 13:05:00,10.85,10.9,10.85,10.89,34600.0,9.4278,9.4713,9.4278,9.4626,34600.0
2009-07-09 13:10:00,10.89,10.94,10.89,10.94,192500.0,9.4626,9.5061,9.4626,9.5061,192500.0
2009-07-09 13:15:00,10.95,10.97,10.93,10.93,236500.0,9.5147,9.5321,9.4974,9.4974,236500.0
2009-07-09 13:20:00,10.94,10.95,10.9,10.92,12800.0,9.5061,9.5147,9.4713,9.4887,12800.0
2009-07-09 13:25:00,10.92,10.94,10.92,10.94,17700.0,9.4887,9.5061,9.4887,9.5061,17700.0
2009-07-09 13:30:00,10.94,10.95,10.9,10.91,37800.0,9.5061,9.5147,9.4713,9.48,37800.0
2009-07-09 13:35:00,10.91,10.92,10.91,10.91,15700.0,9.48,9.4887,9.48,9.48,15700.0
2009-07-09 13:40:00,10.91,10.94,10.91,10.92,24000.0,9.48,9.5061,9.48,9.4887,24000.0
2009-07-09 13:45:00,10.92,10.92,10.91,10.92,26100.0,9.4887,9.4887,9.48,9.4887,26100.0
2009-07-09 13:50:00,10.91,10.92,10.91,10.91,4300.0,9.48,9.4887,9.48,9.48,4300.0
2009-07-09 13:55:00,10.91,10.92,10.9,10.91,3300.0,9.48,9.4887,9.4713,9.48,3300.0
2009-07-09 14:00:00,10.91,10.92,10.9,10.9,8400.0,9.48,9.4887,9.4713,9.4713,8400.0
2009-07-09 14:05:00,10.9,10.9,10.89,10.9,2600.0,9.4713,9.4713,9.4626,9.4713,2600.0
2009-07-09 14:10:00,10.89,10.93,10.89,10.93,22200.0,9.4626,9.4974,9.4626,9.4974,22200.0
2009-07-09 14:15:00,10.93,10.95,10.93,10.93,20500.0,9.4974,9.5147,9.4974,9.4974,20500.0
2009-07-09 14:20:00,10.94,10.95,10.93,10.95,43100.0,9.5061,9.5147,9.4974,9.5147,43100.0
2009-07-09 14:25:00,10.95,11.0,10.95,10.97,637000.0,9.5147,9.5582,9.5147,9.5321,637000.0
2009-07-09 14:30:00,10.96,11.02,10.96,10.99,679900.0,9.5234,9.5756,9.5234,9.5495,679900.0
2009-07-09 14:35:00,10.99,11.03,10.99,11.03,517400.0,9.5495,9.5843,9.5495,9.5843,517400.0
2009-07-09 14:40:00,11.04,11.05,10.93,11.02,706200.0,9.5929,9.6016,9.4974,9.5756,706200.0
2009-07-09 14:45:00,11.01,11.02,11.0,11.0,12600.0,9.5669,9.5756,9.5582,9.5582,12600.0
2009-07-09 14:50:00,11.0,11.01,10.99,11.01,118200.0,9.5582,9.5669,9.5495,9.5669,118200.0
2009-07-09 14:55:00,11.01,11.01,10.96,10.97,131900.0,9.5669,9.5669,9.5234,9.5321,131900.0
2009-07-09 15:00:00,10.96,10.99,10.95,10.99,389900.0,9.5234,9.5495,9.5147,9.5495,389900.0
2009-07-09 15:05:00,10.98,11.0,10.96,10.96,176700.0,9.5408,9.5582,9.5234,9.5234,176700.0
2009-07-09 15:10:00,10.96,11.01,10.96,11.01,456300.0,9.5234,9.5669,9.5234,9.5669,456300.0
2009-07-09 15:15:00,11.0,11.01,10.99,11.01,37900.0,9.5582,9.5669,9.5495,9.5669,37900.0
2009-07-09 15:20:00,11.0,11.01,10.97,10.97,19400.0,9.5582,9.5669,9.5321,9.5321,19400.0
2009-07-09 15:25:00,10.97,10.98,10.95,10.97,165500.0,9.5321,9.5408,9.5147,9.5321,165500.0
2009-07-09 15:30:00,10.98,10.98,10.93,10.95,28500.0,9.5408,9.5408,9.4974,9.5147,28500.0
2009-07-09 15:35:00,10.95,10.98,10.94,10.97,530800.0,9.5147,9.5408,9.5061,9.5321,530800.0
2009-07-09 15:40:00,10.96,10.98,10.96,10.98,395200.0,9.5234,9.5408,9.5234,9.5408,395200.0
2009-07-09 15:45:00,10.97,11.0,10.96,11.0,89000.0,9.5321,9.5582,9.5234,9.5582,89000.0
2009-07-09 15:50:00,10.99,11.0,10.95,10.97,429700.0,9.5495,9.5582,9.5147,9.5321,429700.0
2009-07-09 15:55:00,10.97,10.99,10.95,10.95,1250100.0,9.5321,9.5495,9.5147,9.5147,1250100.0
2009-07-10 09:30:00,10.85,10.89,10.84,10.85,23300.0,9.4278,9.4626,9.4192,9.4278,23300.0
2009-07-10 09:35:00,10.86,10.94,10.84,10.9,36500.0,9.4365,9.5061,9.4192,9.4713,36500.0
2009-07-10 09:40:00,10.9,10.95,10.86,10.86,83800.0,9.4713,9.5147,9.4365,9.4365,83800.0
2009-07-10 09:45:00,10.87,10.96,10.86,10.96,30000.0,9.4452,9.5234,9.4365,9.5234,30000.0
2009-07-10 09:50:00,10.97,11.01,10.96,10.97,117100.0,9.5321,9.5669,9.5234,9.5321,117100.0
2009-07-10 09:55:00,10.98,10.98,10.86,10.88,161400.0,9.5408,9.5408,9.4365,9.4539,161400.0
2009-07-10 10:00:00,10.88,10.92,10.81,10.89,80900.0,9.4539,9.4887,9.3931,9.4626,80900.0
2009-07-10 10:05:00,10.87,10.9,10.84,10.86,27600.0,9.4452,9.4713,9.4192,9.4365,27600.0
2009-07-10 10:10:00,10.86,10.94,10.85,10.94,33500.0,9.4365,9.5061,9.4278,9.5061,33500.0
2009-07-10 10:15:00,10.95,10.95,10.92,10.92,44200.0,9.5147,9.5147,9.4887,9.4887,44200.0
2009-07-10 10:20:00,10.92,10.93,10.89,10.89,56500.0,9.4887,9.4974,9.4626,9.4626,56500.0
2009-07-10 10:25:00,10.9,10.9,10.87,10.88,9300.0,9.4713,9.4713,9.4452,9.4539,9300.0
2009-07-10 10:30:00,10.89,10.89,10.84,10.85,26200.0,9.4626,9.4626,9.4192,9.4278,26200.0
2009-07-10 10:35:00,10.85,10.85,10.82,10.82,28700.0,9.4278,9.4278,9.4018,9.4018,28700.0
2009-07-10 10:40:00,10.82,10.82,10.81,10.81,17400.0,9.4018,9.4018,9.3931,9.3931,17400.0
2009-07-10 10:45:00,10.81,10.87,10.81,10.86,35500.0,9.3931,9.4452,9.3931,9.4365,35500.0
2009-07-10 10:50:00,10.86,10.87,10.84,10.85,121300.0,9.4365,9.4452,9.4192,9.4278,121300.0
2009-07-10 10:55:00,10.86,10.88,10.86,10.86,7500.0,9.4365,9.4539,9.4365,9.4365,7500.0
2009-07-10 11:00:00,10.85,10.85,10.82,10.82,5900.0,9.4278,9.4278,9.4018,9.4018,5900.0
2009-07-10 11:05:00,10.82,10.83,10.81,10.82,9400.0,9.4018,9.4105,9.3931,9.4018,9400.0
2009-07-10 11:10:00,10.81,10.82,10.8,10.81,131100.0,9.3931,9.4018,9.3844,9.3931,131100.0
2009-07-10 11:15:00,10.8,10.8,10.76,10.76,20600.0,9.3844,9.3844,9.3496,9.3496,20600.0
2009-07-10 11:20:00,10.76,10.77,10.75,10.77,136800.0,9.3496,9.3583,9.341,9.3583,136800.0
2009-07-10 11:25:00,10.76,10.76,10.73,10.74,35700.0,9.3496,9.3496,9.3236,9.3323,35700.0
2009-07-10 11:30:00,10.76,10.77,10.73,10.77,22000.0,9.3496,9.3583,9.3236,9.3583,22000.0
2009-07-10 11:35:00,10.77,10.77,10.74,10.76,8300.0,9.3583,9.3583,9.3323,9.3496,8300.0
2009-07-10 11:40:00,10.76,10.76,10.75,10.76,3500.0,9.3496,9.3496,9.341,9.3496,3500.0
2009-07-10 11:45:00,10.75,10.78,10.75,10.78,9700.0,9.341,9.367,9.341,9.367,9700.0
2009-07-10 11:50:00,10.78,10.78,10.76,10.78,13100.0,9.367,9.367,9.3496,9.367,13100.0
2009-07-10 11:55:00,10.78,10.78,10.76,10.77,1200.0,9.367,9.367,9.3496,9.3583,1200.0
2009-07-10 12:00:00,10.77,10.78,10.76,10.77,15200.0,9.3583,9.367,9.3496,9.3583,15200.0
2009-07-10 12:05:00,10.77,10.8,10.77,10.8,4000.0,9.3583,9.3844,9.3583,9.3844,4000.0
2009-07-10 12:10:00,10.8,10.81,10.8,10.8,800.0,9.3844,9.3931,9.3844,9.3844,800.0
2009-07-10 12:15:00,10.8,10.83,10.8,10.83,25800.0,9.3844,9.4105,9.3844,9.4105,25800.0
2009-07-10 12:20:00,10.83,10.83,10.79,10.79,2900.0,9.4105,9.4105,9.3757,9.3757,2900.0
2009-07-10 12:25:00,10.8,10.8,10.8,10.8,1500.0,9.3844,9.3844,9.3844,9.3844,1500.0
2009-07-10 12:30:00,10.8,10.81,10.8,10.8,1900.0,9.3844,9.3931,9.3844,9.3844,1900.0
2009-07-10 12:35:00,10.8,10.83,10.8,10.82,8900.0,9.3844,9.4105,9.3844,9.4018,8900.0
2009-07-10 12:40:00,10.83,10.84,10.83,10.84,3000.0,9.4105,9.4192,9.4105,9.4192,3000.0
2009-07-10 12:45:00,10.84,10.86,10.84,10.85,28800.0,9.4192,9.4365,9.4192,9.4278,28800.0
2009-07-10 12:50:00,10.85,10.85,10.84,10.84,7800.0,9.4278,9.4278,9.4192,9.4192,7800.0
2009-07-10 12:55:00,10.84,10.84,10.83,10.83,2600.0,9.4192,9.4192,9.4105,9.4105,2600.0
2009-07-10 13:00:00,10.84,10.84,10.83,10.84,11800.0,9.4192,9.4192,9.4105,9.4192,11800.0
2009-07-10 13:05:00,10.84,10.84,10.84,10.84,3200.0,9.4192,9.4192,9.4192,9.4192,3200.0
2009-07-10 13:10:00,10.84,10.84,10.83,10.83,2100.0,9.4192,9.4192,9.4105,9.4105,2100.0
2009-07-10 13:15:00,10.84,10.86,10.83,10.86,11400.0,9.4192,9.4365,9.4105,9.4365,11400.0
2009-07-10 13:20:00,10.86,10.86,10.84,10.84,30100.0,9.4365,9.4365,9.4192,9.4192,30100.0
2009-07-10 13:25:00,10.84,10.84,10.83,10.83,6000.0,9.4192,9.4192,9.4105,9.4105,6000.0
2009-07-10 13:30:00,10.83,10.83,10.83,10.83,400.0,9.4105,9.4105,9.4105,9.4105,400.0
2009-07-10 13:35:00,10.83,10.85,10.83,10.85,7300.0,9.4105,9.4278,9.4105,9.4278,7300.0
2009-07-10 13:40:00,10.85,10.9,10.85,10.9,123100.0,9.4278,9.4713,9.4278,9.4713,123100.0
2009-07-10 13:45:00,10.9,10.9,10.88,10.88,11700.0,9.4713,9.4713,9.4539,9.4539,11700.0
2009-07-10 13:50:00,10.88,10.89,10.88,10.88,500.0,9.4539,9.4626,9.4539,9.4539,500.0
2009-07-10 13:55:00,10.88,10.88,10.86,10.88,108300.0,9.4539,9.4539,9.4365,9.4539,108300.0
2009-07-10 14:00:00,10.87,10.87,10.85,10.85,1400.0,9.4452,9.4452,9.4278,9.4278,1400.0
2009-07-10 14:05:00,10.85,10.86,10.85,10.86,11300.0,9.4278,9.4365,9.4278,9.4365,11300.0
2009-07-10 14:10:00,10.85,10.85,10.83,10.84,5800.0,9.4278,9.4278,9.4105,9.4192,5800.0
2009-07-10 14:15:00,10.84,10.86,10.83,10.86,13300.0,9.4192,9.4365,9.4105,9.4365,13300.0
2009-07-10 14:20:00,10.86,10.86,10.82,10.82,6800.0,9.4365,9.4365,9.4018,9.4018,6800.0
2009-07-10 14:25:00,10.81,10.82,10.81,10.82,5700.0,9.3931,9.4018,9.3931,9.4018,5700.0
2009-07-10 14:30:00,10.83,10.85,10.83,10.83,11400.0,9.4105,9.4278,9.4105,9.4105,11400.0
2009-07-10 14:35:00,10.83,10.85,10.83,10.84,4800.0,9.4105,9.4278,9.4105,9.4192,4800.0
2009-07-10 14:40:00,10.84,10.86,10.84,10.85,64700.0,9.4192,9.4365,9.4192,9.4278,64700.0
2009-07-10 14:45:00,10.84,10.87,10.83,10.84,14700.0,9.4192,9.4452,9.4105,9.4192,14700.0
2009-07-10 14:50:00,10.87,10.88,10.85,10.86,20300.0,9.4452,9.4539,9.4278,9.4365,20300.0
2009-07-10 14:55:00,10.85,10.87,10.85,10.86,3400.0,9.4278,9.4452,9.4278,9.4365,3400.0
2009-07-10 15:00:00,10.86,10.87,10.84,10.85,20800.0,9.4365,9.4452,9.4192,9.4278,20800.0
2009-07-10 15:05:00,10.86,10.89,10.85,10.85,7800.0,9.4365,9.4626,9.4278,9.4278,7800.0
2009-07-10 15:10:00,10.85,10.87,10.85,10.86,2600.0,9.4278,9.4452,9.4278,9.4365,2600.0
2009-07-10 15:15:00,10.87,10.9,10.87,10.89,11500.0,9.4452,9.4713,9.4452,9.4626,11500.0
2009-07-10 15:20:00,10.88,10.89,10.85,10.85,30400.0,9.4539,9.4626,9.4278,9.4278,30400.0
2009-07-10 15:25:00,10.86,10.88,10.85,10.87,28700.0,9.4365,9.4539,9.4278,9.4452,28700.0
2009-07-10 15:30:00,10.87,10.88,10.86,10.86,17700.0,9.4452,9.4539,9.4365,9.4365,17700.0
2009-07-10 15:35:00,10.87,10.89,10.86,10.89,48800.0,9.4452,9.4626,9.4365,9.4626,48800.0
2009-07-10 15:40:00,10.88,10.89,10.86,10.88,48000.0,9.4539,9.4626,9.4365,9.4539,48000.0
2009-07-10 15:45:00,10.88,10.94,10.88,10.93,105100.0,9.4539,9.5061,9.4539,9.4974,105100.0
2009-07-10 15:50:00,10.94,10.94,10.9,10.9,70200.0,9.5061,9.5061,9.4713,9.4713,70200.0
2009-07-10 15:55:00,10.9,10.92,10.9,10.92,89500.0,9.4713,9.4887,9.4713,9.4887,89500.0
2009-07-13 09:30:00,10.9,10.96,10.89,10.92,96900.0,9.4713,9.5234,9.4626,9.4887,96900.0
2009-07-13 09:35:00,10.92,10.93,10.8,10.83,194200.0,9.4887,9.4974,9.3844,9.4105,194200.0
2009-07-13 09:40:00,10.83,10.85,10.77,10.83,23700.0,9.4105,9.4278,9.3583,9.4105,23700.0
2009-07-13 09:45:00,10.84,10.84,10.76,10.83,83400.0,9.4192,9.4192,9.3496,9.4105,83400.0
2009-07-13 09:50:00,10.82,10.82,10.71,10.73,117600.0,9.4018,9.4018,9.3062,9.3236,117600.0
2009-07-13 09:55:00,10.74,10.78,10.73,10.76,25300.0,9.3323,9.367,9.3236,9.3496,25300.0
2009-07-13 10:00:00,10.75,10.76,10.67,10.68,127500.0,9.341,9.3496,9.2714,9.2801,127500.0
2009-07-13 10:05:00,10.69,10.73,10.69,10.71,61800.0,9.2888,9.3236,9.2888,9.3062,61800.0
2009-07-13 10:10:00,10.71,10.75,10.7,10.75,34300.0,9.3062,9.341,9.2975,9.341,34300.0
2009-07-13 10:15:00,10.76,10.8,10.74,10.79,33000.0,9.3496,9.3844,9.3323,9.3757,33000.0
2009-07-13 10:20:00,10.8,10.8,10.75,10.77,232000.0,9.3844,9.3844,9.341,9.3583,232000.0
2009-07-13 10:25:00,10.77,10.85,10.77,10.85,63300.0,9.3583,9.4278,9.3583,9.4278,63300.0
2009-07-13 10:30:00,10.85,10.89,10.85,10.86,110000.0,9.4278,9.4626,9.4278,9.4365,110000.0
2009-07-13 10:35:00,10.85,10.87,10.83,10.83,131600.0,9.4278,9.4452,9.4105,9.4105,131600.0
2009-07-13 10:40:00,10.83,10.86,10.82,10.83,73400.0,9.4105,9.4365,9.4018,9.4105,73400.0
2009-07-13 10:45:00,10.83,10.87,10.82,10.86,65200.0,9.4105,9.4452,9.4018,9.4365,65200.0
2009-07-13 10:50:00,10.87,10.88,10.85,10.88,15200.0,9.4452,9.4539,9.4278,9.4539,15200.0
2009-07-13 10:55:00,10.88,10.93,10.88,10.92,36300.0,9.4539,9.4974,9.4539,9.4887,36300.0
2009-07-13 11:00:00,10.92,10.93,10.91,10.91,92700.0,9.4887,9.4974,9.48,9.48,92700.0
2009-07-13 11:05:00,10.9,10.91,10.89,10.89,65100.0,9.4713,9.48,9.4626,9.4626,65100.0
2009-07-13 11:10:00,10.89,10.91,10.88,10.89,106200.0,9.4626,9.48,9.4539,9.4626,106200.0
2009-07-13 11:15:00,10.88,10.88,10.86,10.88,25900.0,9.4539,9.4539,9.4365,9.4539,25900.0
2009-07-13 11:20:00,10.88,10.92,10.88,10.92,3700.0,9.4539,9.4887,9.4539,9.4887,3700.0
2009-07-13 11:25:00,10.93,10.93,10.89,10.91,130400.0,9.4974,9.4974,9.4626,9.48,130400.0
2009-07-13 11:30:00,10.91,11.01,10.91,10.99,34300.0,9.48,9.5669,9.48,9.5495,34300.0
2009-07-13 11:35:00,10.99,11.02,10.98,10.99,48800.0,9.5495,9.5756,9.5408,9.5495,48800.0
2009-07-13 11:40:00,10.99,10.99,10.97,10.99,39000.0,9.5495,9.5495,9.5321,9.5495,39000.0
2009-07-13 11:45:00,11.0,11.03,10.99,11.0,62500.0,9.5582,9.5843,9.5495,9.5582,62500.0
2009-07-13 11:50:00,10.99,10.99,10.97,10.98,15900.0,9.5495,9.5495,9.5321,9.5408,15900.0
2009-07-13 11:55:00,10.98,11.0,10.97,10.99,22300.0,9.5408,9.5582,9.5321,9.5495,22300.0
2009-07-13 12:00:00,11.0,11.0,10.98,10.99,43400.0,9.5582,9.5582,9.5408,9.5495,43400.0
2009-07-13 12:05:00,10.98,10.98,10.96,10.97,16100.0,9.5408,9.5408,9.5234,9.5321,16100.0
2009-07-13 12:10:00,10.97,10.97,10.94,10.95,6400.0,9.5321,9.5321,9.5061,9.5147,6400.0
2009-07-13 12:15:00,10.94,10.96,10.94,10.95,8900.0,9.5061,9.5234,9.5061,9.5147,8900.0
2009-07-13 12:20:00,10.95,10.96,10.94,10.95,6800.0,9.5147,9.5234,9.5061,9.5147,6800.0
2009-07-13 12:25:00,10.95,10.97,10.95,10.97,4900.0,9.5147,9.5321,9.5147,9.5321,4900.0
2009-07-13 12:30:00,10.97,10.97,10.96,10.96,4300.0,9.5321,9.5321,9.5234,9.5234,4300.0
2009-07-13 12:35:00,10.95,10.97,10.95,10.97,5900.0,9.5147,9.5321,9.5147,9.5321,5900.0
2009-07-13 12:40:00,10.97,10.97,10.97,10.97,1300.0,9.5321,9.5321,9.5321,9.5321,1300.0
2009-07-13 12:45:00,10.98,10.98,10.94,10.97,36700.0,9.5408,9.5408,9.5061,9.5321,36700.0
2009-07-13 12:50:00,10.96,10.96,10.94,10.94,32700.0,9.5234,9.5234,9.5061,9.5061,32700.0
2009-07-13 12:55:00,10.93,10.94,10.92,10.93,15600.0,9.4974,9.5061,9.4887,9.4974,15600.0
2009-07-13 13:00:00,10.93,10.95,10.93,10.94,6600.0,9.4974,9.5147,9.4974,9.5061,6600.0
2009-07-13 13:05:00,10.94,10.95,10.94,10.95,5100.0,9.5061,9.5147,9.5061,9.5147,5100.0
2009-07-13 13:10:00,10.95,10.96,10.93,10.95,33800.0,9.5147,9.5234,9.4974,9.5147,33800.0
2009-07-13 13:15:00,10.95,10.97,10.95,10.97,7200.0,9.5147,9.5321,9.5147,9.5321,7200.0
2009-07-13 13:20:00,10.97,10.99,10.96,10.98,4800.0,9.5321,9.5495,9.5234,9.5408,4800.0
2009-07-13 13:25:00,10.97,10.97,10.97,10.97,1100.0,9.5321,9.5321,9.5321,9.5321,1100.0
2009-07-13 13:30:00,10.98,10.98,10.95,10.95,10900.0,9.5408,9.5408,9.5147,9.5147,10900.0
2009-07-13 13:35:00,10.95,10.96,10.94,10.94,12700.0,9.5147,9.5234,9.5061,9.5061,12700.0
2009-07-13 13:40:00,10.95,10.95,10.94,10.94,3200.0,9.5147,9.5147,9.5061,9.5061,3200.0
2009-07-13 13:45:00,10.95,10.96,10.94,10.95,30700.0,9.5147,9.5234,9.5061,9.5147,30700.0
2009-07-13 13:50:00,10.96,10.97,10.95,10.97,13500.0,9.5234,9.5321,9.5147,9.5321,13500.0
2009-07-13 13:55:00,10.97,10.98,10.95,10.97,27200.0,9.5321,9.5408,9.5147,9.5321,27200.0
2009-07-13 14:00:00,10.97,10.99,10.96,10.96,19200.0,9.5321,9.5495,9.5234,9.5234,19200.0
2009-07-13 14:05:00,10.96,10.99,10.96,10.98,14000.0,9.5234,9.5495,9.5234,9.5408,14000.0
2009-07-13 14:10:00,10.98,11.0,10.98,10.98,9500.0,9.5408,9.5582,9.5408,9.5408,9500.0
2009-07-13 14:15:00,10.99,11.0,10.98,10.99,13600.0,9.5495,9.5582,9.5408,9.5495,13600.0
2009-07-13 14:20:00,11.0,11.02,10.99,11.02,9100.0,9.5582,9.5756,9.5495,9.5756,9100.0
2009-07-13 14:25:00,11.02,11.03,11.0,11.01,15900.0,9.5756,9.5843,9.5582,9.5669,15900.0
2009-07-13 14:30:00,11.01,11.02,11.0,11.01,14600.0,9.5669,9.5756,9.5582,9.5669,14600.0
2009-07-13 14:35:00,11.0,11.02,11.0,11.0,7200.0,9.5582,9.5756,9.5582,9.5582,7200.0
2009-07-13 14:40:00,11.0,11.01,10.99,11.01,5600.0,9.5582,9.5669,9.5495,9.5669,5600.0
2009-07-13 14:45:00,11.0,11.0,10.98,11.0,33900.0,9.5582,9.5582,9.5408,9.5582,33900.0
2009-07-13 14:50:00,11.01,11.02,11.0,11.01,7700.0,9.5669,9.5756,9.5582,9.5669,7700.0
2009-07-13 14:55:00,11.0,11.02,10.99,11.02,13400.0,9.5582,9.5756,9.5495,9.5756,13400.0
2009-07-13 15:00:00,11.02,11.03,11.01,11.01,24200.0,9.5756,9.5843,9.5669,9.5669,24200.0
2009-07-13 15:05:00,11.02,11.02,11.0,11.01,17200.0,9.5756,9.5756,9.5582,9.5669,17200.0
2009-07-13 15:10:00,11.01,11.03,11.01,11.02,49800.0,9.5669,9.5843,9.5669,9.5756,49800.0
2009-07-13 15:15:00,11.01,11.02,10.99,11.02,15400.0,9.5669,9.5756,9.5495,9.5756,15400.0
2009-07-13 15:20:00,11.01,11.03,11.0,11.02,11800.0,9.5669,9.5843,9.5582,9.5756,11800.0
2009-07-13 15:25:00,11.02,11.03,11.01,11.02,11500.0,9.5756,9.5843,9.5669,9.5756,11500.0
2009-07-13 15:30:00,11.02,11.06,11.02,11.05,36000.0,9.5756,9.6103,9.5756,9.6016,36000.0
2009-07-13 15:35:00,11.04,11.06,11.03,11.06,36300.0,9.5929,9.6103,9.5843,9.6103,36300.0
2009-07-13 15:40:00,11.06,11.11,11.06,11.11,96000.0,9.6103,9.6538,9.6103,9.6538,96000.0
2009-07-13 15:45:00,11.11,11.12,11.09,11.09,77200.0,9.6538,9.6625,9.6364,9.6364,77200.0
2009-07-13 15:50:00,11.1,11.12,11.09,11.12,106500.0,9.6451,9.6625,9.6364,9.6625,106500.0
2009-07-13 15:55:00,11.12,11.13,11.1,11.1,191000.0,9.6625,9.6711,9.6451,9.6451,191000.0
2009-07-14 09:30:00,11.1,11.13,11.07,11.13,38700.0,9.6451,9.6711,9.619,9.6711,38700.0
2009-07-14 09:35:00,11.13,11.19,11.05,11.1,111400.0,9.6711,9.7233,9.6016,9.6451,111400.0
2009-07-14 09:40:00,11.1,11.12,11.06,11.08,37200.0,9.6451,9.6625,9.6103,9.6277,37200.0
2009-07-14 09:45:00,11.06,11.1,11.04,11.1,19100.0,9.6103,9.6451,9.5929,9.6451,19100.0
2009-07-14 09:50:00,11.09,11.16,11.08,11.13,56400.0,9.6364,9.6972,9.6277,9.6711,56400.0
2009-07-14 09:55:00,11.13,11.15,11.08,11.09,94000.0,9.6711,9.6885,9.6277,9.6364,94000.0
2009-07-14 10:00:00,11.09,11.15,11.09,11.13,31900.0,9.6364,9.6885,9.6364,9.6711,31900.0
2009-07-14 10:05:00,11.12,11.18,11.11,11.17,48200.0,9.6625,9.7146,9.6538,9.7059,48200.0
2009-07-14 10:10:00,11.16,11.19,11.15,11.15,114400.0,9.6972,9.7233,9.6885,9.6885,114400.0
2009-07-14 10:15:00,11.16,11.17,11.14,11.16,30600.0,9.6972,9.7059,9.6798,9.6972,30600.0
2009-07-14 10:20:00,11.15,11.15,11.11,11.15,19000.0,9.6885,9.6885,9.6538,9.6885,19000.0
2009-07-14 10:25:00,11.16,11.17,11.15,11.16,33100.0,9.6972,9.7059,9.6885,9.6972,33100.0
2009-07-14 10:30:00,11.17,11.17,11.13,11.14,30300.0,9.7059,9.7059,9.6711,9.6798,30300.0
2009-07-14 10:35:00,11.13,11.14,11.11,11.14,12000.0,9.6711,9.6798,9.6538,9.6798,12000.0
2009-07-14 10:40:00,11.14,11.15,11.12,11.12,15000.0,9.6798,9.6885,9.6625,9.6625,15000.0
2009-07-14 10:45:00,11.12,11.15,11.12,11.15,24600.0,9.6625,9.6885,9.6625,9.6885,24600.0
2009-07-14 10:50:00,11.15,11.16,11.15,11.15,2200.0,9.6885,9.6972,9.6885,9.6885,2200.0
2009-07-14 10:55:00,11.15,11.18,11.15,11.18,21400.0,9.6885,9.7146,9.6885,9.7146,21400.0
2009-07-14 11:00:00,11.19,11.19,11.17,11.19,7100.0,9.7233,9.7233,9.7059,9.7233,7100.0
2009-07-14 11:05:00,11.2,11.26,11.2,11.24,129100.0,9.732,9.7841,9.732,9.7667,129100.0
2009-07-14 11:10:00,11.24,11.26,11.24,11.26,10800.0,9.7667,9.7841,9.7667,9.7841,10800.0
2009-07-14 11:15:00,11.26,11.29,11.26,11.28,36200.0,9.7841,9.8102,9.7841,9.8015,36200.0
2009-07-14 11:20:00,11.28,11.29,11.28,11.29,12400.0,9.8015,9.8102,9.8015,9.8102,12400.0
2009-07-14 11:25:00,11.29,11.33,11.29,11.32,23000.0,9.8102,9.8449,9.8102,9.8362,23000.0
2009-07-14 11:30:00,11.32,11.34,11.31,11.34,8800.0,9.8362,9.8536,9.8276,9.8536,8800.0
2009-07-14 11:35:00,11.35,11.38,11.35,11.37,138100.0,9.8623,9.8884,9.8623,9.8797,138100.0
2009-07-14 11:40:00,11.37,11.38,11.36,11.38,26700.0,9.8797,9.8884,9.871,9.8884,26700.0
2009-07-14 11:45:00,11.38,11.38,11.37,11.38,14100.0,9.8884,9.8884,9.8797,9.8884,14100.0
2009-07-14 11:50:00,11.38,11.42,11.38,11.41,31800.0,9.8884,9.9231,9.8884,9.9144,31800.0
2009-07-14 11:55:00,11.41,11.42,11.38,11.38,62900.0,9.9144,9.9231,9.8884,9.8884,62900.0
2009-07-14 12:00:00,11.38,11.39,11.37,11.37,32700.0,9.8884,9.8971,9.8797,9.8797,32700.0
2009-07-14 12:05:00,11.37,11.4,11.37,11.38,44400.0,9.8797,9.9058,9.8797,9.8884,44400.0
2009-07-14 12:10:00,11.38,11.38,11.36,11.37,34500.0,9.8884,9.8884,9.871,9.8797,34500.0
2009-07-14 12:15:00,11.36,11.37,11.35,11.35,26200.0,9.871,9.8797,9.8623,9.8623,26200.0
2009-07-14 12:20:00,11.35,11.35,11.29,11.29,63500.0,9.8623,9.8623,9.8102,9.8102,63500.0
2009-07-14 12:25:00,11.29,11.31,11.29,11.3,23100.0,9.8102,9.8276,9.8102,9.8189,23100.0
2009-07-14 12:30:00,11.3,11.32,11.3,11.31,27100.0,9.8189,9.8362,9.8189,9.8276,27100.0
2009-07-14 12:35:00,11.31,11.32,11.31,11.31,25100.0,9.8276,9.8362,9.8276,9.8276,25100.0
2009-07-14 12:40:00,11.31,11.32,11.3,11.3,23100.0,9.8276,9.8362,9.8189,9.8189,23100.0
2009-07-14 12:45:00,11.31,11.35,11.31,11.34,28400.0,9.8276,9.8623,9.8276,9.8536,28400.0
2009-07-14 12:50:00,11.34,11.36,11.34,11.34,23600.0,9.8536,9.871,9.8536,9.8536,23600.0
2009-07-14 12:55:00,11.34,11.35,11.34,11.34,16700.0,9.8536,9.8623,9.8536,9.8536,16700.0
2009-07-14 13:00:00,11.34,11.35,11.34,11.34,20400.0,9.8536,9.8623,9.8536,9.8536,20400.0
2009-07-14 13:05:00,11.35,11.36,11.35,11.36,20000.0,9.8623,9.871,9.8623,9.871,20000.0
2009-07-14 13:10:00,11.35,11.37,11.35,11.35,29400.0,9.8623,9.8797,9.8623,9.8623,29400.0
2009-07-14 13:15:00,11.35,11.36,11.34,11.34,21400.0,9.8623,9.871,9.8536,9.8536,21400.0
2009-07-14 13:20:00,11.34,11.35,11.34,11.35,25800.0,9.8536,9.8623,9.8536,9.8623,25800.0
2009-07-14 13:25:00,11.36,11.38,11.36,11.37,27100.0,9.871,9.8884,9.871,9.8797,27100.0
2009-07-14 13:30:00,11.37,11.37,11.36,11.37,30400.0,9.8797,9.8797,9.871,9.8797,30400.0
2009-07-14 13:35:00,11.36,11.37,11.36,11.36,23000.0,9.871,9.8797,9.871,9.871,23000.0
2009-07-14 13:40:00,11.36,11.38,11.36,11.38,32000.0,9.871,9.8884,9.871,9.8884,32000.0
2009-07-14 13:45:00,11.39,11.39,11.38,11.38,22000.0,9.8971,9.8971,9.8884,9.8884,22000.0
2009-07-14 13:50:00,11.38,11.39,11.37,11.37,28700.0,9.8884,9.8971,9.8797,9.8797,28700.0
2009-07-14 13:55:00,11.37,11.38,11.37,11.37,36300.0,9.8797,9.8884,9.8797,9.8797,36300.0
2009-07-14 14:00:00,11.37,11.37,11.34,11.34,58100.0,9.8797,9.8797,9.8536,9.8536,58100.0
2009-07-14 14:05:00,11.34,11.35,11.34,11.34,22900.0,9.8536,9.8623,9.8536,9.8536,22900.0
2009-07-14 14:10:00,11.34,11.38,11.34,11.37,33600.0,9.8536,9.8884,9.8536,9.8797,33600.0
2009-07-14 14:15:00,11.37,11.39,11.36,11.37,38300.0,9.8797,9.8971,9.871,9.8797,38300.0
2009-07-14 14:20:00,11.37,11.38,11.37,11.37,22900.0,9.8797,9.8884,9.8797,9.8797,22900.0
2009-07-14 14:25:00,11.37,11.37,11.35,11.35,37000.0,9.8797,9.8797,9.8623,9.8623,37000.0
2009-07-14 14:30:00,11.35,11.36,11.34,11.35,33600.0,9.8623,9.871,9.8536,9.8623,33600.0
2009-07-14 14:35:00,11.35,11.38,11.35,11.37,27700.0,9.8623,9.8884,9.8623,9.8797,27700.0
2009-07-14 14:40:00,11.37,11.39,11.37,11.37,43600.0,9.8797,9.8971,9.8797,9.8797,43600.0
2009-07-14 14:45:00,11.37,11.4,11.36,11.38,60100.0,9.8797,9.9058,9.871,9.8884,60100.0
2009-07-14 14:50:00,11.38,11.38,11.36,11.37,42900.0,9.8884,9.8884,9.871,9.8797,42900.0
2009-07-14 14:55:00,11.37,11.38,11.36,11.38,42200.0,9.8797,9.8884,9.871,9.8884,42200.0
2009-07-14 15:00:00,11.38,11.39,11.37,11.38,69600.0,9.8884,9.8971,9.8797,9.8884,69600.0
2009-07-14 15:05:00,11.38,11.39,11.36,11.37,60800.0,9.8884,9.8971,9.871,9.8797,60800.0
2009-07-14 15:10:00,11.38,11.4,11.38,11.39,52200.0,9.8884,9.9058,9.8884,9.8971,52200.0
2009-07-14 15:15:00,11.39,11.41,11.39,11.39,75700.0,9.8971,9.9144,9.8971,9.8971,75700.0
2009-07-14 15:20:00,11.39,11.4,11.38,11.38,40000.0,9.8971,9.9058,9.8884,9.8884,40000.0
2009-07-14 15:25:00,11.38,11.4,11.38,11.4,57300.0,9.8884,9.9058,9.8884,9.9058,57300.0
2009-07-14 15:30:00,11.39,11.4,11.38,11.38,48800.0,9.8971,9.9058,9.8884,9.8884,48800.0
2009-07-14 15:35:00,11.38,11.4,11.38,11.39,105900.0,9.8884,9.9058,9.8884,9.8971,105900.0
2009-07-14 15:40:00,11.39,11.41,11.38,11.4,82300.0,9.8971,9.9144,9.8884,9.9058,82300.0
2009-07-14 15:45:00,11.41,11.41,11.39,11.4,75800.0,9.9144,9.9144,9.8971,9.9058,75800.0
2009-07-14 15:50:00,11.4,11.41,11.39,11.41,63400.0,9.9058,9.9144,9.8971,9.9144,63400.0
2009-07-14 15:55:00,11.41,11.42,11.39,11.39,190800.0,9.9144,9.9231,9.8971,9.8971,190800.0
2009-07-15 09:30:00,11.54,11.65,11.53,11.61,166300.0,10.0274,10.123,10.0187,10.0882,166300.0
2009-07-15 09:35:00,11.62,11.64,11.57,11.63,143000.0,10.0969,10.1143,10.0535,10.1056,143000.0
2009-07-15 09:40:00,11.65,11.75,11.64,11.75,39300.0,10.123,10.2099,10.1143,10.2099,39300.0
2009-07-15 09:45:00,11.75,11.76,11.74,11.75,141000.0,10.2099,10.2186,10.2012,10.2099,141000.0
2009-07-15 09:50:00,11.75,11.76,11.73,11.74,144700.0,10.2099,10.2186,10.1925,10.2012,144700.0
2009-07-15 09:55:00,11.75,11.78,11.74,11.78,53000.0,10.2099,10.236,10.2012,10.236,53000.0
2009-07-15 10:00:00,11.78,11.8,11.77,11.78,45800.0,10.236,10.2533,10.2273,10.236,45800.0
2009-07-15 10:05:00,11.78,11.79,11.77,11.78,87800.0,10.236,10.2446,10.2273,10.236,87800.0
2009-07-15 10:10:00,11.79,11.8,11.77,11.8,232200.0,10.2446,10.2533,10.2273,10.2533,232200.0
2009-07-15 10:15:00,11.79,11.8,11.78,11.8,113700.0,10.2446,10.2533,10.236,10.2533,113700.0
2009-07-15 10:20:00,11.79,11.8,11.79,11.8,78400.0,10.2446,10.2533,10.2446,10.2533,78400.0
2009-07-15 10:25:00,11.8,11.83,11.8,11.83,60900.0,10.2533,10.2794,10.2533,10.2794,60900.0
2009-07-15 10:30:00,11.83,11.83,11.82,11.82,11200.0,10.2794,10.2794,10.2707,10.2707,11200.0
2009-07-15 10:35:00,11.81,11.82,11.8,11.81,6500.0,10.262,10.2707,10.2533,10.262,6500.0
2009-07-15 10:40:00,11.8,11.8,11.77,11.77,75800.0,10.2533,10.2533,10.2273,10.2273,75800.0
2009-07-15 10:45:00,11.78,11.8,11.78,11.79,35400.0,10.236,10.2533,10.236,10.2446,35400.0
2009-07-15 10:50:00,11.79,11.79,11.75,11.75,41200.0,10.2446,10.2446,10.2099,10.2099,41200.0
2009-07-15 10:55:00,11.75,11.76,11.75,11.75,4600.0,10.2099,10.2186,10.2099,10.2099,4600.0
2009-07-15 11:00:00,11.76,11.77,11.76,11.77,10000.0,10.2186,10.2273,10.2186,10.2273,10000.0
2009-07-15 11:05:00,11.78,11.78,11.78,11.78,15700.0,10.236,10.236,10.236,10.236,15700.0
2009-07-15 11:10:00,11.77,11.78,11.77,11.78,2400.0,10.2273,10.236,10.2273,10.236,2400.0
2009-07-15 11:15:00,11.78,11.8,11.78,11.8,17300.0,10.236,10.2533,10.236,10.2533,17300.0
2009-07-15 11:20:00,11.8,11.82,11.8,11.81,71500.0,10.2533,10.2707,10.2533,10.262,71500.0
2009-07-15 11:25:00,11.81,11.83,11.81,11.83,47500.0,10.262,10.2794,10.262,10.2794,47500.0
2009-07-15 11:30:00,11.83,11.86,11.82,11.85,132600.0,10.2794,10.3055,10.2707,10.2968,132600.0
2009-07-15 11:35:00,11.84,11.85,11.82,11.83,54400.0,10.2881,10.2968,10.2707,10.2794,54400.0
2009-07-15 11:40:00,11.83,11.83,11.8,11.8,151300.0,10.2794,10.2794,10.2533,10.2533,151300.0
2009-07-15 11:45:00,11.81,11.82,11.79,11.79,33100.0,10.262,10.2707,10.2446,10.2446,33100.0
2009-07-15 11:50:00,11.79,11.81,11.79,11.81,8200.0,10.2446,10.262,10.2446,10.262,8200.0
2009-07-15 11:55:00,11.81,11.81,11.8,11.8,16200.0,10.262,10.262,10.2533,10.2533,16200.0
2009-07-15 12:00:00,11.8,11.81,11.79,11.79,16100.0,10.2533,10.262,10.2446,10.2446,16100.0
2009-07-15 12:05:00,11.8,11.8,11.78,11.8,7300.0,10.2533,10.2533,10.236,10.2533,7300.0
2009-07-15 12:10:00,11.79,11.8,11.79,11.8,4700.0,10.2446,10.2533,10.2446,10.2533,4700.0
2009-07-15 12:15:00,11.8,11.81,11.79,11.8,32700.0,10.2533,10.262,10.2446,10.2533,32700.0
2009-07-15 12:20:00,11.81,11.81,11.81,11.81,500.0,10.262,10.262,10.262,10.262,500.0
2009-07-15 12:25:00,11.81,11.81,11.8,11.8,15000.0,10.262,10.262,10.2533,10.2533,15000.0
2009-07-15 12:30:00,11.81,11.82,11.8,11.81,15200.0,10.262,10.2707,10.2533,10.262,15200.0
2009-07-15 12:35:00,11.81,11.82,11.8,11.8,27100.0,10.262,10.2707,10.2533,10.2533,27100.0
2009-07-15 12:40:00,11.8,11.81,11.8,11.8,30200.0,10.2533,10.262,10.2533,10.2533,30200.0
2009-07-15 12:45:00,11.81,11.81,11.8,11.8,20500.0,10.262,10.262,10.2533,10.2533,20500.0
2009-07-15 12:50:00,11.81,11.82,11.8,11.8,59800.0,10.262,10.2707,10.2533,10.2533,59800.0
2009-07-15 12:55:00,11.81,11.82,11.81,11.81,26500.0,10.262,10.2707,10.262,10.262,26500.0
2009-07-15 13:00:00,11.81,11.81,11.81,11.81,0.0,10.262,10.262,10.262,10.262,0.0
2009-07-15 13:05:00,11.81,11.81,11.81,11.81,800.0,10.262,10.262,10.262,10.262,800.0
2009-07-15 13:10:00,11.81,11.81,11.8,11.81,56900.0,10.262,10.262,10.2533,10.262,56900.0
2009-07-15 13:15:00,11.81,11.81,11.8,11.81,800.0,10.262,10.262,10.2533,10.262,800.0
2009-07-15 13:20:00,11.8,11.82,11.8,11.82,30000.0,10.2533,10.2707,10.2533,10.2707,30000.0
2009-07-15 13:25:00,11.83,11.85,11.83,11.85,1400.0,10.2794,10.2968,10.2794,10.2968,1400.0
2009-07-15 13:30:00,11.85,11.85,11.84,11.85,11700.0,10.2968,10.2968,10.2881,10.2968,11700.0
2009-07-15 13:35:00,11.85,11.85,11.83,11.84,19100.0,10.2968,10.2968,10.2794,10.2881,19100.0
2009-07-15 13:40:00,11.83,11.85,11.83,11.85,12500.0,10.2794,10.2968,10.2794,10.2968,12500.0
2009-07-15 13:45:00,11.85,11.86,11.85,11.86,1300.0,10.2968,10.3055,10.2968,10.3055,1300.0
2009-07-15 13:50:00,11.85,11.87,11.85,11.87,11100.0,10.2968,10.3142,10.2968,10.3142,11100.0
2009-07-15 13:55:00,11.87,11.87,11.86,11.86,3900.0,10.3142,10.3142,10.3055,10.3055,3900.0
2009-07-15 14:00:00,11.86,11.86,11.84,11.85,39300.0,10.3055,10.3055,10.2881,10.2968,39300.0
2009-07-15 14:05:00,11.85,11.87,11.85,11.86,42500.0,10.2968,10.3142,10.2968,10.3055,42500.0
2009-07-15 14:10:00,11.86,11.86,11.84,11.86,11100.0,10.3055,10.3055,10.2881,10.3055,11100.0
2009-07-15 14:15:00,11.85,11.86,11.85,11.86,4100.0,10.2968,10.3055,10.2968,10.3055,4100.0
2009-07-15 14:20:00,11.85,11.86,11.84,11.86,225900.0,10.2968,10.3055,10.2881,10.3055,225900.0
2009-07-15 14:25:00,11.86,11.86,11.84,11.85,8000.0,10.3055,10.3055,10.2881,10.2968,8000.0
2009-07-15 14:30:00,11.85,11.88,11.85,11.87,5400.0,10.2968,10.3228,10.2968,10.3142,5400.0
2009-07-15 14:35:00,11.88,11.89,11.86,11.87,61300.0,10.3228,10.3315,10.3055,10.3142,61300.0
2009-07-15 14:40:00,11.88,11.89,11.87,11.87,9300.0,10.3228,10.3315,10.3142,10.3142,9300.0
2009-07-15 14:45:00,11.87,11.91,11.87,11.9,30900.0,10.3142,10.3489,10.3142,10.3402,30900.0
2009-07-15 14:50:00,11.9,11.9,11.89,11.89,6500.0,10.3402,10.3402,10.3315,10.3315,6500.0
2009-07-15 14:55:00,11.89,11.91,11.88,11.91,7500.0,10.3315,10.3489,10.3228,10.3489,7500.0
2009-07-15 15:00:00,11.91,11.92,11.9,11.91,81600.0,10.3489,10.3576,10.3402,10.3489,81600.0
2009-07-15 15:05:00,11.9,11.92,11.9,11.92,26400.0,10.3402,10.3576,10.3402,10.3576,26400.0
2009-07-15 15:10:00,11.91,11.93,11.9,11.9,26600.0,10.3489,10.3663,10.3402,10.3402,26600.0
2009-07-15 15:15:00,11.9,11.92,11.9,11.91,10800.0,10.3402,10.3576,10.3402,10.3489,10800.0
2009-07-15 15:20:00,11.91,11.92,11.9,11.91,8600.0,10.3489,10.3576,10.3402,10.3489,8600.0
2009-07-15 15:25:00,11.91,11.91,11.88,11.88,9800.0,10.3489,10.3489,10.3228,10.3228,9800.0
2009-07-15 15:30:00,11.87,11.88,11.85,11.87,17300.0,10.3142,10.3228,10.2968,10.3142,17300.0
2009-07-15 15:35:00,11.87,11.88,11.86,11.88,74000.0,10.3142,10.3228,10.3055,10.3228,74000.0
2009-07-15 15:40:00,11.88,11.9,11.87,11.89,56100.0,10.3228,10.3402,10.3142,10.3315,56100.0
2009-07-15 15:45:00,11.88,11.89,11.86,11.87,138400.0,10.3228,10.3315,10.3055,10.3142,138400.0
2009-07-15 15:50:00,11.88,11.92,11.87,11.9,154000.0,10.3228,10.3576,10.3142,10.3402,154000.0
2009-07-15 15:55:00,11.89,11.91,11.88,11.88,217900.0,10.3315,10.3489,10.3228,10.3228,217900.0
2009-07-16 09:30:00,11.9,11.93,11.85,11.87,43400.0,10.3402,10.3663,10.2968,10.3142,43400.0
2009-07-16 09:35:00,11.88,11.97,11.85,11.95,161000.0,10.3228,10.401,10.2968,10.3837,161000.0
2009-07-16 09:40:00,11.96,12.01,11.96,12.01,26700.0,10.3924,10.4358,10.3924,10.4358,26700.0
2009-07-16 09:45:00,12.02,12.03,12.0,12.0,8700.0,10.4445,10.4532,10.4271,10.4271,8700.0
2009-07-16 09:50:00,12.01,12.05,12.0,12.03,85900.0,10.4358,10.4706,10.4271,10.4532,85900.0
2009-07-16 09:55:00,12.04,12.05,12.02,12.05,43600.0,10.4619,10.4706,10.4445,10.4706,43600.0
2009-07-16 10:00:00,12.05,12.05,11.94,11.94,95500.0,10.4706,10.4706,10.375,10.375,95500.0
2009-07-16 10:05:00,11.94,11.97,11.92,11.95,40700.0,10.375,10.401,10.3576,10.3837,40700.0
2009-07-16 10:10:00,11.96,11.97,11.94,11.97,78300.0,10.3924,10.401,10.375,10.401,78300.0
2009-07-16 10:15:00,11.97,11.99,11.94,11.94,35400.0,10.401,10.4184,10.375,10.375,35400.0
2009-07-16 10:20:00,11.93,11.98,11.93,11.98,39100.0,10.3663,10.4097,10.3663,10.4097,39100.0
2009-07-16 10:25:00,11.99,12.03,11.98,12.03,121700.0,10.4184,10.4532,10.4097,10.4532,121700.0
2009-07-16 10:30:00,12.03,12.05,12.01,12.01,19500.0,10.4532,10.4706,10.4358,10.4358,19500.0
2009-07-16 10:35:00,12.0,12.02,11.99,12.01,8400.0,10.4271,10.4445,10.4184,10.4358,8400.0
2009-07-16 10:40:00,12.0,12.02,11.99,12.01,29900.0,10.4271,10.4445,10.4184,10.4358,29900.0
2009-07-16 10:45:00,12.02,12.03,12.0,12.01,9100.0,10.4445,10.4532,10.4271,10.4358,9100.0
2009-07-16 10:50:00,12.01,12.01,11.99,12.01,7200.0,10.4358,10.4358,10.4184,10.4358,7200.0
2009-07-16 10:55:00,12.02,12.02,11.98,11.99,17900.0,10.4445,10.4445,10.4097,10.4184,17900.0
2009-07-16 11:00:00,11.99,12.01,11.98,12.01,19400.0,10.4184,10.4358,10.4097,10.4358,19400.0
2009-07-16 11:05:00,12.0,12.01,11.99,11.99,43900.0,10.4271,10.4358,10.4184,10.4184,43900.0
2009-07-16 11:10:00,11.99,11.99,11.96,11.98,68400.0,10.4184,10.4184,10.3924,10.4097,68400.0
2009-07-16 11:15:00,11.98,12.0,11.97,11.98,65300.0,10.4097,10.4271,10.401,10.4097,65300.0
2009-07-16 11:20:00,11.98,11.99,11.98,11.99,2500.0,10.4097,10.4184,10.4097,10.4184,2500.0
2009-07-16 11:25:00,11.99,11.99,11.98,11.98,8800.0,10.4184,10.4184,10.4097,10.4097,8800.0
2009-07-16 11:30:00,11.98,11.98,11.96,11.97,10000.0,10.4097,10.4097,10.3924,10.401,10000.0
2009-07-16 11:35:00,11.97,12.0,11.96,11.99,10800.0,10.401,10.4271,10.3924,10.4184,10800.0
2009-07-16 11:40:00,12.0,12.0,11.99,11.99,12500.0,10.4271,10.4271,10.4184,10.4184,12500.0
2009-07-16 11:45:00,12.0,12.01,11.98,12.0,45400.0,10.4271,10.4358,10.4097,10.4271,45400.0
2009-07-16 11:50:00,12.0,12.0,12.0,12.0,900.0,10.4271,10.4271,10.4271,10.4271,900.0
2009-07-16 11:55:00,12.0,12.04,11.99,12.03,48600.0,10.4271,10.4619,10.4184,10.4532,48600.0
2009-07-16 12:00:00,12.03,12.04,12.02,12.04,6800.0,10.4532,10.4619,10.4445,10.4619,6800.0
2009-07-16 12:05:00,12.04,12.05,12.03,12.03,16100.0,10.4619,10.4706,10.4532,10.4532,16100.0
2009-07-16 12:10:00,12.03,12.04,12.03,12.04,3400.0,10.4532,10.4619,10.4532,10.4619,3400.0
2009-07-16 12:15:00,12.04,12.04,12.03,12.04,2100.0,10.4619,10.4619,10.4532,10.4619,2100.0
2009-07-16 12:20:00,12.03,12.05,12.03,12.04,18200.0,10.4532,10.4706,10.4532,10.4619,18200.0
2009-07-16 12:25:00,12.04,12.05,12.03,12.05,16900.0,10.4619,10.4706,10.4532,10.4706,16900.0
2009-07-16 12:30:00,12.05,12.05,12.02,12.03,119100.0,10.4706,10.4706,10.4445,10.4532,119100.0
2009-07-16 12:35:00,12.04,12.04,12.02,12.02,11800.0,10.4619,10.4619,10.4445,10.4445,11800.0
2009-07-16 12:40:00,12.03,12.04,12.02,12.04,7300.0,10.4532,10.4619,10.4445,10.4619,7300.0
2009-07-16 12:45:00,12.03,12.04,12.03,12.03,54400.0,10.4532,10.4619,10.4532,10.4532,54400.0
2009-07-16 12:50:00,12.03,12.03,12.02,12.02,91000.0,10.4532,10.4532,10.4445,10.4445,91000.0
2009-07-16 12:55:00,12.01,12.02,12.01,12.01,133300.0,10.4358,10.4445,10.4358,10.4358,133300.0
2009-07-16 13:00:00,12.02,12.05,12.01,12.04,161500.0,10.4445,10.4706,10.4358,10.4619,161500.0
2009-07-16 13:05:00,12.05,12.05,12.04,12.05,8100.0,10.4706,10.4706,10.4619,10.4706,8100.0
2009-07-16 13:10:00,12.05,12.06,12.04,12.06,27400.0,10.4706,10.4793,10.4619,10.4793,27400.0
2009-07-16 13:15:00,12.06,12.06,12.05,12.06,6400.0,10.4793,10.4793,10.4706,10.4793,6400.0
2009-07-16 13:20:00,12.06,12.06,12.05,12.06,5900.0,10.4793,10.4793,10.4706,10.4793,5900.0
2009-07-16 13:25:00,12.06,12.07,12.06,12.06,115900.0,10.4793,10.4879,10.4793,10.4793,115900.0
2009-07-16 13:30:00,12.07,12.08,12.06,12.08,15600.0,10.4879,10.4966,10.4793,10.4966,15600.0
2009-07-16 13:35:00,12.08,12.08,12.07,12.08,14100.0,10.4966,10.4966,10.4879,10.4966,14100.0
2009-07-16 13:40:00,12.08,12.11,12.07,12.1,45300.0,10.4966,10.5227,10.4879,10.514,45300.0
2009-07-16 13:45:00,12.11,12.11,12.1,12.1,60200.0,10.5227,10.5227,10.514,10.514,60200.0
2009-07-16 13:50:00,12.11,12.15,12.1,12.15,23300.0,10.5227,10.5575,10.514,10.5575,23300.0
2009-07-16 13:55:00,12.15,12.15,12.14,12.15,10600.0,10.5575,10.5575,10.5488,10.5575,10600.0
2009-07-16 14:00:00,12.15,12.16,12.14,12.15,179000.0,10.5575,10.5661,10.5488,10.5575,179000.0
2009-07-16 14:05:00,12.15,12.16,12.14,12.16,48000.0,10.5575,10.5661,10.5488,10.5661,48000.0
2009-07-16 14:10:00,12.16,12.17,12.15,12.17,20000.0,10.5661,10.5748,10.5575,10.5748,20000.0
2009-07-16 14:15:00,12.16,12.18,12.16,12.18,93300.0,10.5661,10.5835,10.5661,10.5835,93300.0
2009-07-16 14:20:00,12.18,12.2,12.17,12.2,97200.0,10.5835,10.6009,10.5748,10.6009,97200.0
2009-07-16 14:25:00,12.2,12.22,12.19,12.22,122200.0,10.6009,10.6183,10.5922,10.6183,122200.0
2009-07-16 14:30:00,12.22,12.23,12.22,12.22,11900.0,10.6183,10.627,10.6183,10.6183,11900.0
2009-07-16 14:35:00,12.23,12.25,12.22,12.25,127000.0,10.627,10.6443,10.6183,10.6443,127000.0
2009-07-16 14:40:00,12.25,12.26,12.24,12.25,118900.0,10.6443,10.653,10.6357,10.6443,118900.0
2009-07-16 14:45:00,12.26,12.28,12.25,12.26,55900.0,10.653,10.6704,10.6443,10.653,55900.0
2009-07-16 14:50:00,12.27,12.3,12.26,12.3,87000.0,10.6617,10.6878,10.653,10.6878,87000.0
2009-07-16 14:55:00,12.3,12.31,12.29,12.3,220600.0,10.6878,10.6965,10.6791,10.6878,220600.0
2009-07-16 15:00:00,12.29,12.3,12.29,12.29,33000.0,10.6791,10.6878,10.6791,10.6791,33000.0
2009-07-16 15:05:00,12.29,12.29,12.25,12.27,20800.0,10.6791,10.6791,10.6443,10.6617,20800.0
2009-07-16 15:10:00,12.27,12.29,12.27,12.28,37400.0,10.6617,10.6791,10.6617,10.6704,37400.0
2009-07-16 15:15:00,12.29,12.3,12.28,12.3,18900.0,10.6791,10.6878,10.6704,10.6878,18900.0
2009-07-16 15:20:00,12.3,12.31,12.28,12.31,28100.0,10.6878,10.6965,10.6704,10.6965,28100.0
2009-07-16 15:25:00,12.31,12.32,12.3,12.32,90600.0,10.6965,10.7052,10.6878,10.7052,90600.0
2009-07-16 15:30:00,12.32,12.33,12.3,12.32,92200.0,10.7052,10.7139,10.6878,10.7052,92200.0
2009-07-16 15:35:00,12.33,12.33,12.31,12.32,49500.0,10.7139,10.7139,10.6965,10.7052,49500.0
2009-07-16 15:40:00,12.32,12.37,12.31,12.37,133300.0,10.7052,10.7486,10.6965,10.7486,133300.0
2009-07-16 15:45:00,12.37,12.39,12.36,12.37,257900.0,10.7486,10.766,10.7399,10.7486,257900.0
2009-07-16 15:50:00,12.37,12.38,12.31,12.31,579500.0,10.7486,10.7573,10.6965,10.6965,579500.0
2009-07-16 15:55:00,12.32,12.33,12.3,12.32,331400.0,10.7052,10.7139,10.6878,10.7052,331400.0
2009-07-17 09:30:00,12.5,12.51,12.43,12.5,263400.0,10.8616,10.8703,10.8008,10.8616,263400.0
2009-07-17 09:35:00,12.5,12.53,12.48,12.49,205700.0,10.8616,10.8876,10.8442,10.8529,205700.0
2009-07-17 09:40:00,12.49,12.5,12.47,12.49,55000.0,10.8529,10.8616,10.8355,10.8529,55000.0
2009-07-17 09:45:00,12.49,12.5,12.44,12.46,296400.0,10.8529,10.8616,10.8094,10.8268,296400.0
2009-07-17 09:50:00,12.45,12.45,12.4,12.43,78200.0,10.8181,10.8181,10.7747,10.8008,78200.0
2009-07-17 09:55:00,12.44,12.5,12.44,12.5,69400.0,10.8094,10.8616,10.8094,10.8616,69400.0
2009-07-17 10:00:00,12.5,12.51,12.45,12.5,100300.0,10.8616,10.8703,10.8181,10.8616,100300.0
2009-07-17 10:05:00,12.49,12.59,12.49,12.57,269100.0,10.8529,10.9398,10.8529,10.9224,269100.0
2009-07-17 10:10:00,12.58,12.6,12.56,12.58,62400.0,10.9311,10.9485,10.9137,10.9311,62400.0
2009-07-17 10:15:00,12.58,12.61,12.56,12.6,81900.0,10.9311,10.9572,10.9137,10.9485,81900.0
2009-07-17 10:20:00,12.59,12.64,12.59,12.64,136300.0,10.9398,10.9832,10.9398,10.9832,136300.0
2009-07-17 10:25:00,12.63,12.64,12.62,12.63,23600.0,10.9745,10.9832,10.9658,10.9745,23600.0
2009-07-17 10:30:00,12.63,12.65,12.63,12.65,61600.0,10.9745,10.9919,10.9745,10.9919,61600.0
2009-07-17 10:35:00,12.64,12.64,12.63,12.63,41400.0,10.9832,10.9832,10.9745,10.9745,41400.0
2009-07-17 10:40:00,12.63,12.64,12.6,12.6,98800.0,10.9745,10.9832,10.9485,10.9485,98800.0
2009-07-17 10:45:00,12.61,12.61,12.58,12.58,51200.0,10.9572,10.9572,10.9311,10.9311,51200.0
2009-07-17 10:50:00,12.58,12.59,12.54,12.55,55500.0,10.9311,10.9398,10.8963,10.905,55500.0
2009-07-17 10:55:00,12.55,12.56,12.54,12.56,28200.0,10.905,10.9137,10.8963,10.9137,28200.0
2009-07-17 11:00:00,12.56,12.58,12.55,12.57,21000.0,10.9137,10.9311,10.905,10.9224,21000.0
2009-07-17 11:05:00,12.57,12.57,12.55,12.55,22800.0,10.9224,10.9224,10.905,10.905,22800.0
2009-07-17 11:10:00,12.55,12.55,12.52,12.54,79700.0,10.905,10.905,10.879,10.8963,79700.0
2009-07-17 11:15:00,12.54,12.55,12.51,12.51,85300.0,10.8963,10.905,10.8703,10.8703,85300.0
2009-07-17 11:20:00,12.51,12.54,12.5,12.54,65900.0,10.8703,10.8963,10.8616,10.8963,65900.0
2009-07-17 11:25:00,12.54,12.56,12.53,12.55,71700.0,10.8963,10.9137,10.8876,10.905,71700.0
2009-07-17 11:30:00,12.55,12.55,12.52,12.52,34900.0,10.905,10.905,10.879,10.879,34900.0
2009-07-17 11:35:00,12.53,12.53,12.52,12.53,15400.0,10.8876,10.8876,10.879,10.8876,15400.0
2009-07-17 11:40:00,12.52,12.53,12.52,12.53,5100.0,10.879,10.8876,10.879,10.8876,5100.0
2009-07-17 11:45:00,12.53,12.53,12.49,12.51,26000.0,10.8876,10.8876,10.8529,10.8703,26000.0
2009-07-17 11:50:00,12.52,12.52,12.5,12.5,5600.0,10.879,10.879,10.8616,10.8616,5600.0
2009-07-17 11:55:00,12.5,12.5,12.49,12.49,16400.0,10.8616,10.8616,10.8529,10.8529,16400.0
2009-07-17 12:00:00,12.48,12.49,12.48,12.49,12800.0,10.8442,10.8529,10.8442,10.8529,12800.0
2009-07-17 12:05:00,12.49,12.51,12.49,12.51,11500.0,10.8529,10.8703,10.8529,10.8703,11500.0
2009-07-17 12:10:00,12.51,12.51,12.48,12.48,8000.0,10.8703,10.8703,10.8442,10.8442,8000.0
2009-07-17 12:15:00,12.49,12.5,12.49,12.49,7300.0,10.8529,10.8616,10.8529,10.8529,7300.0
2009-07-17 12:20:00,12.5,12.51,12.48,12.49,10800.0,10.8616,10.8703,10.8442,10.8529,10800.0
2009-07-17 12:25:00,12.48,12.48,12.45,12.45,32200.0,10.8442,10.8442,10.8181,10.8181,32200.0
2009-07-17 12:30:00,12.45,12.47,12.44,12.47,71900.0,10.8181,10.8355,10.8094,10.8355,71900.0
2009-07-17 12:35:00,12.47,12.49,12.46,12.49,31600.0,10.8355,10.8529,10.8268,10.8529,31600.0
2009-07-17 12:40:00,12.48,12.49,12.48,12.49,15800.0,10.8442,10.8529,10.8442,10.8529,15800.0
2009-07-17 12:45:00,12.48,12.5,12.48,12.49,19500.0,10.8442,10.8616,10.8442,10.8529,19500.0
2009-07-17 12:50:00,12.49,12.49,12.48,12.48,14900.0,10.8529,10.8529,10.8442,10.8442,14900.0
2009-07-17 12:55:00,12.48,12.49,12.47,12.48,39500.0,10.8442,10.8529,10.8355,10.8442,39500.0
2009-07-17 13:00:00,12.49,12.49,12.48,12.49,11600.0,10.8529,10.8529,10.8442,10.8529,11600.0
2009-07-17 13:05:00,12.49,12.49,12.48,12.48,2500.0,10.8529,10.8529,10.8442,10.8442,2500.0
2009-07-17 13:10:00,12.48,12.48,12.48,12.48,7600.0,10.8442,10.8442,10.8442,10.8442,7600.0
2009-07-17 13:15:00,12.48,12.49,12.48,12.49,25100.0,10.8442,10.8529,10.8442,10.8529,25100.0
2009-07-17 13:20:00,12.49,12.52,12.49,12.51,19000.0,10.8529,10.879,10.8529,10.8703,19000.0
2009-07-17 13:25:00,12.5,12.5,12.49,12.5,23800.0,10.8616,10.8616,10.8529,10.8616,23800.0
2009-07-17 13:30:00,12.5,12.52,12.5,12.52,27100.0,10.8616,10.879,10.8616,10.879,27100.0
2009-07-17 13:35:00,12.53,12.55,12.53,12.55,9200.0,10.8876,10.905,10.8876,10.905,9200.0
2009-07-17 13:40:00,12.55,12.55,12.53,12.54,5000.0,10.905,10.905,10.8876,10.8963,5000.0
2009-07-17 13:45:00,12.55,12.55,12.55,12.55,1800.0,10.905,10.905,10.905,10.905,1800.0
2009-07-17 13:50:00,12.55,12.55,12.54,12.55,4000.0,10.905,10.905,10.8963,10.905,4000.0
2009-07-17 13:55:00,12.55,12.55,12.53,12.53,20800.0,10.905,10.905,10.8876,10.8876,20800.0
2009-07-17 14:00:00,12.53,12.53,12.51,12.52,17500.0,10.8876,10.8876,10.8703,10.879,17500.0
2009-07-17 14:05:00,12.52,12.52,12.52,12.52,1200.0,10.879,10.879,10.879,10.879,1200.0
2009-07-17 14:10:00,12.51,12.52,12.5,12.52,24400.0,10.8703,10.879,10.8616,10.879,24400.0
2009-07-17 14:15:00,12.51,12.51,12.51,12.51,5200.0,10.8703,10.8703,10.8703,10.8703,5200.0
2009-07-17 14:20:00,12.52,12.53,12.52,12.53,4200.0,10.879,10.8876,10.879,10.8876,4200.0
2009-07-17 14:25:00,12.53,12.55,12.53,12.54,6000.0,10.8876,10.905,10.8876,10.8963,6000.0
2009-07-17 14:30:00,12.54,12.54,12.52,12.53,8000.0,10.8963,10.8963,10.879,10.8876,8000.0
2009-07-17 14:35:00,12.54,12.54,12.53,12.53,1900.0,10.8963,10.8963,10.8876,10.8876,1900.0
2009-07-17 14:40:00,12.54,12.55,12.54,12.54,8400.0,10.8963,10.905,10.8963,10.8963,8400.0
2009-07-17 14:45:00,12.54,12.55,12.52,12.52,35800.0,10.8963,10.905,10.879,10.879,35800.0
2009-07-17 14:50:00,12.52,12.55,12.52,12.54,31200.0,10.879,10.905,10.879,10.8963,31200.0
2009-07-17 14:55:00,12.54,12.55,12.53,12.54,12700.0,10.8963,10.905,10.8876,10.8963,12700.0
2009-07-17 15:00:00,12.54,12.55,12.53,12.54,33200.0,10.8963,10.905,10.8876,10.8963,33200.0
2009-07-17 15:05:00,12.53,12.53,12.53,12.53,11600.0,10.8876,10.8876,10.8876,10.8876,11600.0
2009-07-17 15:10:00,12.53,12.54,12.52,12.52,44800.0,10.8876,10.8963,10.879,10.879,44800.0
2009-07-17 15:15:00,12.52,12.53,12.51,12.52,31900.0,10.879,10.8876,10.8703,10.879,31900.0
2009-07-17 15:20:00,12.51,12.52,12.5,12.5,98000.0,10.8703,10.879,10.8616,10.8616,98000.0
2009-07-17 15:25:00,12.5,12.51,12.49,12.51,16700.0,10.8616,10.8703,10.8529,10.8703,16700.0
2009-07-17 15:30:00,12.51,12.51,12.46,12.47,30900.0,10.8703,10.8703,10.8268,10.8355,30900.0
2009-07-17 15:35:00,12.47,12.47,12.46,12.46,36300.0,10.8355,10.8355,10.8268,10.8268,36300.0
2009-07-17 15:40:00,12.47,12.51,12.46,12.49,46600.0,10.8355,10.8703,10.8268,10.8529,46600.0
2009-07-17 15:45:00,12.49,12.49,12.47,12.48,119300.0,10.8529,10.8529,10.8355,10.8442,119300.0
2009-07-17 15:50:00,12.48,12.52,12.48,12.51,53600.0,10.8442,10.879,10.8442,10.8703,53600.0
2009-07-17 15:55:00,12.51,12.51,12.49,12.5,327100.0,10.8703,10.8703,10.8529,10.8616,327100.0
2009-07-20 09:30:00,12.55,12.65,12.52,12.64,156600.0,10.905,10.9919,10.879,10.9832,156600.0
2009-07-20 09:35:00,12.65,12.73,12.64,12.73,342600.0,10.9919,11.0614,10.9832,11.0614,342600.0
2009-07-20 09:40:00,12.73,12.74,12.69,12.72,239300.0,11.0614,11.0701,11.0267,11.0527,239300.0
2009-07-20 09:45:00,12.73,12.78,12.72,12.78,129700.0,11.0614,11.1049,11.0527,11.1049,129700.0
2009-07-20 09:50:00,12.77,12.82,12.77,12.82,107100.0,11.0962,11.1396,11.0962,11.1396,107100.0
2009-07-20 09:55:00,12.82,12.83,12.78,12.8,108300.0,11.1396,11.1483,11.1049,11.1223,108300.0
2009-07-20 10:00:00,12.81,12.85,12.8,12.84,150900.0,11.1309,11.1657,11.1223,11.157,150900.0
2009-07-20 10:05:00,12.85,12.86,12.78,12.79,255800.0,11.1657,11.1744,11.1049,11.1136,255800.0
2009-07-20 10:10:00,12.78,12.8,12.75,12.77,90300.0,11.1049,11.1223,11.0788,11.0962,90300.0
2009-07-20 10:15:00,12.77,12.77,12.73,12.73,35700.0,11.0962,11.0962,11.0614,11.0614,35700.0
2009-07-20 10:20:00,12.73,12.73,12.68,12.71,54100.0,11.0614,11.0614,11.018,11.0441,54100.0
2009-07-20 10:25:00,12.71,12.72,12.69,12.7,74300.0,11.0441,11.0527,11.0267,11.0354,74300.0
2009-07-20 10:30:00,12.71,12.71,12.65,12.65,41500.0,11.0441,11.0441,10.9919,10.9919,41500.0
2009-07-20 10:35:00,12.66,12.69,12.65,12.65,52700.0,11.0006,11.0267,10.9919,10.9919,52700.0
2009-07-20 10:40:00,12.65,12.65,12.64,12.65,105400.0,10.9919,10.9919,10.9832,10.9919,105400.0
2009-07-20 10:45:00,12.65,12.65,12.6,12.6,5800.0,10.9919,10.9919,10.9485,10.9485,5800.0
2009-07-20 10:50:00,12.6,12.61,12.6,12.61,8200.0,10.9485,10.9572,10.9485,10.9572,8200.0
2009-07-20 10:55:00,12.62,12.65,12.62,12.63,46900.0,10.9658,10.9919,10.9658,10.9745,46900.0
2009-07-20 11:00:00,12.63,12.65,12.63,12.65,4100.0,10.9745,10.9919,10.9745,10.9919,4100.0
2009-07-20 11:05:00,12.65,12.66,12.64,12.65,31600.0,10.9919,11.0006,10.9832,10.9919,31600.0
2009-07-20 11:10:00,12.65,12.68,12.65,12.68,29800.0,10.9919,11.018,10.9919,11.018,29800.0
2009-07-20 11:15:00,12.68,12.7,12.68,12.68,29700.0,11.018,11.0354,11.018,11.018,29700.0
2009-07-20 11:20:00,12.69,12.69,12.68,12.68,32100.0,11.0267,11.0267,11.018,11.018,32100.0
2009-07-20 11:25:00,12.67,12.69,12.67,12.68,21000.0,11.0093,11.0267,11.0093,11.018,21000.0
2009-07-20 11:30:00,12.68,12.7,12.68,12.69,45900.0,11.018,11.0354,11.018,11.0267,45900.0
2009-07-20 11:35:00,12.7,12.7,12.68,12.68,38900.0,11.0354,11.0354,11.018,11.018,38900.0
2009-07-20 11:40:00,12.68,12.69,12.68,12.68,8300.0,11.018,11.0267,11.018,11.018,8300.0
2009-07-20 11:45:00,12.69,12.7,12.68,12.68,31800.0,11.0267,11.0354,11.018,11.018,31800.0
2009-07-20 11:50:00,12.68,12.69,12.67,12.68,25200.0,11.018,11.0267,11.0093,11.018,25200.0
2009-07-20 11:55:00,12.69,12.7,12.68,12.7,108300.0,11.0267,11.0354,11.018,11.0354,108300.0
2009-07-20 12:00:00,12.7,12.71,12.7,12.7,25100.0,11.0354,11.0441,11.0354,11.0354,25100.0
2009-07-20 12:05:00,12.7,12.71,12.7,12.71,28300.0,11.0354,11.0441,11.0354,11.0441,28300.0
2009-07-20 12:10:00,12.71,12.72,12.7,12.72,12200.0,11.0441,11.0527,11.0354,11.0527,12200.0
2009-07-20 12:15:00,12.72,12.72,12.71,12.72,8300.0,11.0527,11.0527,11.0441,11.0527,8300.0
2009-07-20 12:20:00,12.71,12.72,12.71,12.72,5200.0,11.0441,11.0527,11.0441,11.0527,5200.0
2009-07-20 12:25:00,12.72,12.72,12.71,12.72,22000.0,11.0527,11.0527,11.0441,11.0527,22000.0
2009-07-20 12:30:00,12.72,12.74,12.72,12.73,16100.0,11.0527,11.0701,11.0527,11.0614,16100.0
2009-07-20 12:35:00,12.73,12.74,12.72,12.74,45900.0,11.0614,11.0701,11.0527,11.0701,45900.0
2009-07-20 12:40:00,12.74,12.75,12.74,12.75,11800.0,11.0701,11.0788,11.0701,11.0788,11800.0
2009-07-20 12:45:00,12.75,12.76,12.74,12.74,29300.0,11.0788,11.0875,11.0701,11.0701,29300.0
2009-07-20 12:50:00,12.74,12.75,12.73,12.74,10800.0,11.0701,11.0788,11.0614,11.0701,10800.0
2009-07-20 12:55:00,12.74,12.76,12.74,12.74,14900.0,11.0701,11.0875,11.0701,11.0701,14900.0
2009-07-20 13:00:00,12.74,12.75,12.74,12.74,20500.0,11.0701,11.0788,11.0701,11.0701,20500.0
2009-07-20 13:05:00,12.73,12.74,12.73,12.73,5100.0,11.0614,11.0701,11.0614,11.0614,5100.0
2009-07-20 13:10:00,12.74,12.74,12.71,12.71,8700.0,11.0701,11.0701,11.0441,11.0441,8700.0
2009-07-20 13:15:00,12.7,12.71,12.69,12.7,23800.0,11.0354,11.0441,11.0267,11.0354,23800.0
2009-07-20 13:20:00,12.7,12.7,12.69,12.7,10100.0,11.0354,11.0354,11.0267,11.0354,10100.0
2009-07-20 13:25:00,12.7,12.7,12.69,12.7,3300.0,11.0354,11.0354,11.0267,11.0354,3300.0
2009-07-20 13:30:00,12.7,12.7,12.69,12.69,6300.0,11.0354,11.0354,11.0267,11.0267,6300.0
2009-07-20 13:35:00,12.69,12.71,12.68,12.68,52000.0,11.0267,11.0441,11.018,11.018,52000.0
2009-07-20 13:40:00,12.68,12.71,12.68,12.7,23100.0,11.018,11.0441,11.018,11.0354,23100.0
2009-07-20 13:45:00,12.7,12.73,12.7,12.72,19200.0,11.0354,11.0614,11.0354,11.0527,19200.0
2009-07-20 13:50:00,12.72,12.73,12.71,12.73,15900.0,11.0527,11.0614,11.0441,11.0614,15900.0
2009-07-20 13:55:00,12.73,12.74,12.72,12.73,123700.0,11.0614,11.0701,11.0527,11.0614,123700.0
2009-07-20 14:00:00,12.73,12.74,12.7,12.73,74900.0,11.0614,11.0701,11.0354,11.0614,74900.0
2009-07-20 14:05:00,12.73,12.74,12.73,12.74,7100.0,11.0614,11.0701,11.0614,11.0701,7100.0
2009-07-20 14:10:00,12.73,12.76,12.73,12.75,48200.0,11.0614,11.0875,11.0614,11.0788,48200.0
2009-07-20 14:15:00,12.75,12.77,12.75,12.77,18000.0,11.0788,11.0962,11.0788,11.0962,18000.0
2009-07-20 14:20:00,12.76,12.77,12.74,12.74,13200.0,11.0875,11.0962,11.0701,11.0701,13200.0
2009-07-20 14:25:00,12.73,12.74,12.72,12.73,83500.0,11.0614,11.0701,11.0527,11.0614,83500.0
2009-07-20 14:30:00,12.73,12.75,12.73,12.75,31600.0,11.0614,11.0788,11.0614,11.0788,31600.0
2009-07-20 14:35:00,12.74,12.75,12.73,12.74,99600.0,11.0701,11.0788,11.0614,11.0701,99600.0
2009-07-20 14:40:00,12.74,12.76,12.73,12.74,27100.0,11.0701,11.0875,11.0614,11.0701,27100.0
2009-07-20 14:45:00,12.74,12.76,12.74,12.74,34700.0,11.0701,11.0875,11.0701,11.0701,34700.0
2009-07-20 14:50:00,12.74,12.74,12.73,12.74,9900.0,11.0701,11.0701,11.0614,11.0701,9900.0
2009-07-20 14:55:00,12.74,12.75,12.73,12.73,17300.0,11.0701,11.0788,11.0614,11.0614,17300.0
2009-07-20 15:00:00,12.74,12.78,12.74,12.77,49700.0,11.0701,11.1049,11.0701,11.0962,49700.0
2009-07-20 15:05:00,12.77,12.81,12.76,12.8,106100.0,11.0962,11.1309,11.0875,11.1223,106100.0
2009-07-20 15:10:00,12.8,12.82,12.79,12.82,128700.0,11.1223,11.1396,11.1136,11.1396,128700.0
2009-07-20 15:15:00,12.81,12.82,12.8,12.81,13800.0,11.1309,11.1396,11.1223,11.1309,13800.0
2009-07-20 15:20:00,12.82,12.83,12.8,12.83,17000.0,11.1396,11.1483,11.1223,11.1483,17000.0
2009-07-20 15:25:00,12.83,12.83,12.82,12.83,74500.0,11.1483,11.1483,11.1396,11.1483,74500.0
2009-07-20 15:30:00,12.82,12.83,12.78,12.79,200700.0,11.1396,11.1483,11.1049,11.1136,200700.0
2009-07-20 15:35:00,12.79,12.81,12.78,12.8,46100.0,11.1136,11.1309,11.1049,11.1223,46100.0
2009-07-20 15:40:00,12.81,12.83,12.81,12.81,94700.0,11.1309,11.1483,11.1309,11.1309,94700.0
2009-07-20 15:45:00,12.81,12.81,12.79,12.79,171300.0,11.1309,11.1309,11.1136,11.1136,171300.0
2009-07-20 15:50:00,12.8,12.83,12.8,12.82,180300.0,11.1223,11.1483,11.1223,11.1396,180300.0
2009-07-20 15:55:00,12.82,12.84,12.79,12.81,179900.0,11.1396,11.157,11.1136,11.1309,179900.0
2009-07-21 09:30:00,12.97,13.01,12.88,12.92,579200.0,11.27,11.3047,11.1918,11.2265,579200.0
2009-07-21 09:35:00,12.91,12.95,12.86,12.89,149000.0,11.2178,11.2526,11.1744,11.2005,149000.0
2009-07-21 09:40:00,12.89,12.89,12.75,12.76,196600.0,11.2005,11.2005,11.0788,11.0875,196600.0
2009-07-21 09:45:00,12.76,12.79,12.74,12.75,93700.0,11.0875,11.1136,11.0701,11.0788,93700.0
2009-07-21 09:50:00,12.76,12.8,12.73,12.8,123000.0,11.0875,11.1223,11.0614,11.1223,123000.0
2009-07-21 09:55:00,12.8,12.88,12.79,12.86,263400.0,11.1223,11.1918,11.1136,11.1744,263400.0
2009-07-21 10:00:00,12.84,12.85,12.73,12.74,218400.0,11.157,11.1657,11.0614,11.0701,218400.0
2009-07-21 10:05:00,12.74,12.74,12.68,12.7,219300.0,11.0701,11.0701,11.018,11.0354,219300.0
2009-07-21 10:10:00,12.7,12.71,12.63,12.7,691200.0,11.0354,11.0441,10.9745,11.0354,691200.0
2009-07-21 10:15:00,12.7,12.73,12.67,12.71,118000.0,11.0354,11.0614,11.0093,11.0441,118000.0
2009-07-21 10:20:00,12.72,12.75,12.7,12.72,140900.0,11.0527,11.0788,11.0354,11.0527,140900.0
2009-07-21 10:25:00,12.72,12.73,12.68,12.7,51700.0,11.0527,11.0614,11.018,11.0354,51700.0
2009-07-21 10:30:00,12.71,12.76,12.7,12.75,81800.0,11.0441,11.0875,11.0354,11.0788,81800.0
2009-07-21 10:35:00,12.76,12.79,12.74,12.79,61000.0,11.0875,11.1136,11.0701,11.1136,61000.0
2009-07-21 10:40:00,12.77,12.77,12.74,12.76,23500.0,11.0962,11.0962,11.0701,11.0875,23500.0
2009-07-21 10:45:00,12.76,12.77,12.75,12.75,125200.0,11.0875,11.0962,11.0788,11.0788,125200.0
2009-07-21 10:50:00,12.75,12.75,12.73,12.74,27300.0,11.0788,11.0788,11.0614,11.0701,27300.0
2009-07-21 10:55:00,12.74,12.78,12.74,12.78,105400.0,11.0701,11.1049,11.0701,11.1049,105400.0
2009-07-21 11:00:00,12.78,12.78,12.76,12.77,59300.0,11.1049,11.1049,11.0875,11.0962,59300.0
2009-07-21 11:05:00,12.77,12.78,12.75,12.77,48600.0,11.0962,11.1049,11.0788,11.0962,48600.0
2009-07-21 11:10:00,12.78,12.78,12.72,12.74,105600.0,11.1049,11.1049,11.0527,11.0701,105600.0
2009-07-21 11:15:00,12.73,12.76,12.73,12.73,53200.0,11.0614,11.0875,11.0614,11.0614,53200.0
2009-07-21 11:20:00,12.74,12.75,12.73,12.73,23400.0,11.0701,11.0788,11.0614,11.0614,23400.0
2009-07-21 11:25:00,12.73,12.74,12.71,12.71,7300.0,11.0614,11.0701,11.0441,11.0441,7300.0
2009-07-21 11:30:00,12.71,12.71,12.67,12.69,22500.0,11.0441,11.0441,11.0093,11.0267,22500.0
2009-07-21 11:35:00,12.69,12.7,12.69,12.7,7700.0,11.0267,11.0354,11.0267,11.0354,7700.0
2009-07-21 11:40:00,12.7,12.7,12.65,12.65,22000.0,11.0354,11.0354,10.9919,10.9919,22000.0
2009-07-21 11:45:00,12.65,12.65,12.6,12.6,27000.0,10.9919,10.9919,10.9485,10.9485,27000.0
2009-07-21 11:50:00,12.61,12.62,12.58,12.59,25400.0,10.9572,10.9658,10.9311,10.9398,25400.0
2009-07-21 11:55:00,12.58,12.59,12.52,12.53,85400.0,10.9311,10.9398,10.879,10.8876,85400.0
2009-07-21 12:00:00,12.53,12.57,12.52,12.57,146000.0,10.8876,10.9224,10.879,10.9224,146000.0
2009-07-21 12:05:00,12.56,12.57,12.55,12.57,27200.0,10.9137,10.9224,10.905,10.9224,27200.0
2009-07-21 12:10:00,12.57,12.57,12.56,12.57,61700.0,10.9224,10.9224,10.9137,10.9224,61700.0
2009-07-21 12:15:00,12.58,12.58,12.57,12.58,4400.0,10.9311,10.9311,10.9224,10.9311,4400.0
2009-07-21 12:20:00,12.57,12.57,12.56,12.56,8600.0,10.9224,10.9224,10.9137,10.9137,8600.0
2009-07-21 12:25:00,12.56,12.6,12.56,12.59,41600.0,10.9137,10.9485,10.9137,10.9398,41600.0
2009-07-21 12:30:00,12.58,12.59,12.57,12.57,10400.0,10.9311,10.9398,10.9224,10.9224,10400.0
2009-07-21 12:35:00,12.56,12.61,12.55,12.61,37500.0,10.9137,10.9572,10.905,10.9572,37500.0
2009-07-21 12:40:00,12.6,12.6,12.57,12.59,35600.0,10.9485,10.9485,10.9224,10.9398,35600.0
2009-07-21 12:45:00,12.57,12.59,12.57,12.57,21200.0,10.9224,10.9398,10.9224,10.9224,21200.0
2009-07-21 12:50:00,12.57,12.58,12.55,12.55,12000.0,10.9224,10.9311,10.905,10.905,12000.0
2009-07-21 12:55:00,12.55,12.56,12.53,12.55,10100.0,10.905,10.9137,10.8876,10.905,10100.0
2009-07-21 13:00:00,12.54,12.56,12.53,12.55,51600.0,10.8963,10.9137,10.8876,10.905,51600.0
2009-07-21 13:05:00,12.55,12.55,12.51,12.53,34300.0,10.905,10.905,10.8703,10.8876,34300.0
2009-07-21 13:10:00,12.52,12.55,12.52,12.55,28900.0,10.879,10.905,10.879,10.905,28900.0
2009-07-21 13:15:00,12.55,12.59,12.55,12.59,8500.0,10.905,10.9398,10.905,10.9398,8500.0
2009-07-21 13:20:00,12.58,12.59,12.57,12.58,49000.0,10.9311,10.9398,10.9224,10.9311,49000.0
2009-07-21 13:25:00,12.59,12.63,12.59,12.62,36400.0,10.9398,10.9745,10.9398,10.9658,36400.0
2009-07-21 13:30:00,12.62,12.64,12.62,12.63,31300.0,10.9658,10.9832,10.9658,10.9745,31300.0
2009-07-21 13:35:00,12.62,12.62,12.6,12.61,15700.0,10.9658,10.9658,10.9485,10.9572,15700.0
2009-07-21 13:40:00,12.6,12.62,12.6,12.62,3600.0,10.9485,10.9658,10.9485,10.9658,3600.0
2009-07-21 13:45:00,12.62,12.64,12.61,12.64,35800.0,10.9658,10.9832,10.9572,10.9832,35800.0
2009-07-21 13:50:00,12.64,12.64,12.61,12.61,4900.0,10.9832,10.9832,10.9572,10.9572,4900.0
2009-07-21 13:55:00,12.61,12.61,12.6,12.61,11100.0,10.9572,10.9572,10.9485,10.9572,11100.0
2009-07-21 14:00:00,12.61,12.63,12.6,12.63,14600.0,10.9572,10.9745,10.9485,10.9745,14600.0
2009-07-21 14:05:00,12.62,12.63,12.61,12.62,9400.0,10.9658,10.9745,10.9572,10.9658,9400.0
2009-07-21 14:10:00,12.62,12.65,12.62,12.64,27300.0,10.9658,10.9919,10.9658,10.9832,27300.0
2009-07-21 14:15:00,12.64,12.65,12.62,12.63,10700.0,10.9832,10.9919,10.9658,10.9745,10700.0
2009-07-21 14:20:00,12.62,12.64,12.61,12.64,9600.0,10.9658,10.9832,10.9572,10.9832,9600.0
2009-07-21 14:25:00,12.63,12.64,12.62,12.64,47500.0,10.9745,10.9832,10.9658,10.9832,47500.0
2009-07-21 14:30:00,12.63,12.63,12.61,12.62,53100.0,10.9745,10.9745,10.9572,10.9658,53100.0
2009-07-21 14:35:00,12.61,12.67,12.61,12.66,71700.0,10.9572,11.0093,10.9572,11.0006,71700.0
2009-07-21 14:40:00,12.65,12.66,12.64,12.65,18900.0,10.9919,11.0006,10.9832,10.9919,18900.0
2009-07-21 14:45:00,12.65,12.66,12.64,12.66,22100.0,10.9919,11.0006,10.9832,11.0006,22100.0
2009-07-21 14:50:00,12.66,12.69,12.66,12.68,28600.0,11.0006,11.0267,11.0006,11.018,28600.0
2009-07-21 14:55:00,12.68,12.68,12.66,12.68,14600.0,11.018,11.018,11.0006,11.018,14600.0
2009-07-21 15:00:00,12.68,12.69,12.68,12.69,56800.0,11.018,11.0267,11.018,11.0267,56800.0
2009-07-21 15:05:00,12.69,12.69,12.67,12.68,41700.0,11.0267,11.0267,11.0093,11.018,41700.0
2009-07-21 15:10:00,12.68,12.69,12.68,12.69,5200.0,11.018,11.0267,11.018,11.0267,5200.0
2009-07-21 15:15:00,12.69,12.7,12.67,12.7,90600.0,11.0267,11.0354,11.0093,11.0354,90600.0
2009-07-21 15:20:00,12.69,12.7,12.68,12.69,40100.0,11.0267,11.0354,11.018,11.0267,40100.0
2009-07-21 15:25:00,12.69,12.71,12.69,12.7,25300.0,11.0267,11.0441,11.0267,11.0354,25300.0
2009-07-21 15:30:00,12.7,12.7,12.67,12.67,30300.0,11.0354,11.0354,11.0093,11.0093,30300.0
2009-07-21 15:35:00,12.67,12.69,12.66,12.69,68400.0,11.0093,11.0267,11.0006,11.0267,68400.0
2009-07-21 15:40:00,12.68,12.7,12.68,12.69,39800.0,11.018,11.0354,11.018,11.0267,39800.0
2009-07-21 15:45:00,12.69,12.7,12.67,12.68,61500.0,11.0267,11.0354,11.0093,11.018,61500.0
2009-07-21 15:50:00,12.68,12.7,12.67,12.68,140200.0,11.018,11.0354,11.0093,11.018,140200.0
2009-07-21 15:55:00,12.68,12.71,12.68,12.71,88300.0,11.018,11.0441,11.018,11.0441,88300.0
2009-07-22 09:30:00,12.66,12.69,12.56,12.64,116000.0,11.0006,11.0267,10.9137,10.9832,116000.0
2009-07-22 09:35:00,12.64,12.77,12.63,12.76,74300.0,10.9832,11.0962,10.9745,11.0875,74300.0
2009-07-22 09:40:00,12.76,12.86,12.76,12.79,121300.0,11.0875,11.1744,11.0875,11.1136,121300.0
2009-07-22 09:45:00,12.79,12.85,12.79,12.83,23100.0,11.1136,11.1657,11.1136,11.1483,23100.0
2009-07-22 09:50:00,12.83,12.92,12.81,12.91,305400.0,11.1483,11.2265,11.1309,11.2178,305400.0
2009-07-22 09:55:00,12.91,12.98,12.89,12.93,301900.0,11.2178,11.2787,11.2005,11.2352,301900.0
2009-07-22 10:00:00,12.93,13.04,12.93,13.02,467100.0,11.2352,11.3308,11.2352,11.3134,467100.0
2009-07-22 10:05:00,13.03,13.06,13.01,13.06,364900.0,11.3221,11.3482,11.3047,11.3482,364900.0
2009-07-22 10:10:00,13.06,13.08,13.0,13.01,261500.0,11.3482,11.3656,11.296,11.3047,261500.0
2009-07-22 10:15:00,13.0,13.01,12.93,12.95,135400.0,11.296,11.3047,11.2352,11.2526,135400.0
2009-07-22 10:20:00,12.95,13.0,12.92,12.98,110900.0,11.2526,11.296,11.2265,11.2787,110900.0
2009-07-22 10:25:00,12.99,13.0,12.9,12.91,61100.0,11.2874,11.296,11.2091,11.2178,61100.0
2009-07-22 10:30:00,12.91,12.94,12.9,12.9,84500.0,11.2178,11.2439,11.2091,11.2091,84500.0
2009-07-22 10:35:00,12.9,12.9,12.88,12.89,125400.0,11.2091,11.2091,11.1918,11.2005,125400.0
2009-07-22 10:40:00,12.89,12.89,12.84,12.85,59900.0,11.2005,11.2005,11.157,11.1657,59900.0
2009-07-22 10:45:00,12.85,12.86,12.83,12.86,67100.0,11.1657,11.1744,11.1483,11.1744,67100.0
2009-07-22 10:50:00,12.86,12.91,12.85,12.9,67000.0,11.1744,11.2178,11.1657,11.2091,67000.0
2009-07-22 10:55:00,12.9,12.94,12.9,12.93,16200.0,11.2091,11.2439,11.2091,11.2352,16200.0
2009-07-22 11:00:00,12.94,12.98,12.91,12.97,61200.0,11.2439,11.2787,11.2178,11.27,61200.0
2009-07-22 11:05:00,12.97,12.98,12.96,12.97,105000.0,11.27,11.2787,11.2613,11.27,105000.0
2009-07-22 11:10:00,12.97,12.98,12.97,12.98,90100.0,11.27,11.2787,11.27,11.2787,90100.0
2009-07-22 11:15:00,12.98,13.05,12.97,12.98,69400.0,11.2787,11.3395,11.27,11.2787,69400.0
2009-07-22 11:20:00,12.98,12.98,12.95,12.95,101400.0,11.2787,11.2787,11.2526,11.2526,101400.0
2009-07-22 11:25:00,12.95,12.95,12.94,12.95,43000.0,11.2526,11.2526,11.2439,11.2526,43000.0
2009-07-22 11:30:00,12.95,12.97,12.95,12.96,42200.0,11.2526,11.27,11.2526,11.2613,42200.0
2009-07-22 11:35:00,12.95,12.96,12.91,12.91,62600.0,11.2526,11.2613,11.2178,11.2178,62600.0
2009-07-22 11:40:00,12.92,12.94,12.9,12.92,40900.0,11.2265,11.2439,11.2091,11.2265,40900.0
2009-07-22 11:45:00,12.93,12.93,12.9,12.9,26500.0,11.2352,11.2352,11.2091,11.2091,26500.0
2009-07-22 11:50:00,12.9,12.92,12.9,12.91,31800.0,11.2091,11.2265,11.2091,11.2178,31800.0
2009-07-22 11:55:00,12.92,12.93,12.91,12.93,55700.0,11.2265,11.2352,11.2178,11.2352,55700.0
2009-07-22 12:00:00,12.93,12.94,12.93,12.93,1100.0,11.2352,11.2439,11.2352,11.2352,1100.0
2009-07-22 12:05:00,12.93,12.94,12.93,12.93,2400.0,11.2352,11.2439,11.2352,11.2352,2400.0
2009-07-22 12:10:00,12.93,12.93,12.88,12.88,10700.0,11.2352,11.2352,11.1918,11.1918,10700.0
2009-07-22 12:15:00,12.88,12.89,12.87,12.87,3700.0,11.1918,11.2005,11.1831,11.1831,3700.0
2009-07-22 12:20:00,12.88,12.93,12.88,12.93,5300.0,11.1918,11.2352,11.1918,11.2352,5300.0
2009-07-22 12:25:00,12.94,12.96,12.94,12.95,33900.0,11.2439,11.2613,11.2439,11.2526,33900.0
2009-07-22 12:30:00,12.96,12.97,12.94,12.96,47000.0,11.2613,11.27,11.2439,11.2613,47000.0
2009-07-22 12:35:00,12.97,12.98,12.96,12.97,21300.0,11.27,11.2787,11.2613,11.27,21300.0
2009-07-22 12:40:00,12.97,12.97,12.96,12.97,6700.0,11.27,11.27,11.2613,11.27,6700.0
2009-07-22 12:45:00,12.97,13.0,12.94,12.99,11700.0,11.27,11.296,11.2439,11.2874,11700.0
2009-07-22 12:50:00,12.99,13.0,12.97,12.97,30800.0,11.2874,11.296,11.27,11.27,30800.0
2009-07-22 12:55:00,12.97,12.99,12.96,12.98,9000.0,11.27,11.2874,11.2613,11.2787,9000.0
2009-07-22 13:00:00,12.98,12.99,12.98,12.99,86500.0,11.2787,11.2874,11.2787,11.2874,86500.0
2009-07-22 13:05:00,12.99,13.0,12.98,13.0,49400.0,11.2874,11.296,11.2787,11.296,49400.0
2009-07-22 13:10:00,12.99,13.0,12.99,12.99,20300.0,11.2874,11.296,11.2874,11.2874,20300.0
2009-07-22 13:15:00,12.99,13.01,12.98,13.0,13800.0,11.2874,11.3047,11.2787,11.296,13800.0
2009-07-22 13:20:00,13.0,13.0,12.95,12.95,39300.0,11.296,11.296,11.2526,11.2526,39300.0
2009-07-22 13:25:00,12.94,12.95,12.93,12.95,30800.0,11.2439,11.2526,11.2352,11.2526,30800.0
2009-07-22 13:30:00,12.95,12.95,12.92,12.93,12800.0,11.2526,11.2526,11.2265,11.2352,12800.0
2009-07-22 13:35:00,12.93,12.96,12.92,12.93,52400.0,11.2352,11.2613,11.2265,11.2352,52400.0
2009-07-22 13:40:00,12.94,12.95,12.9,12.91,15600.0,11.2439,11.2526,11.2091,11.2178,15600.0
2009-07-22 13:45:00,12.92,12.94,12.91,12.93,8300.0,11.2265,11.2439,11.2178,11.2352,8300.0
2009-07-22 13:50:00,12.93,12.95,12.92,12.93,13400.0,11.2352,11.2526,11.2265,11.2352,13400.0
2009-07-22 13:55:00,12.93,12.93,12.92,12.93,49200.0,11.2352,11.2352,11.2265,11.2352,49200.0
2009-07-22 14:00:00,12.93,12.95,12.9,12.91,52700.0,11.2352,11.2526,11.2091,11.2178,52700.0
2009-07-22 14:05:00,12.91,12.93,12.9,12.9,9900.0,11.2178,11.2352,11.2091,11.2091,9900.0
2009-07-22 14:10:00,12.91,12.94,12.91,12.94,26800.0,11.2178,11.2439,11.2178,11.2439,26800.0
2009-07-22 14:15:00,12.94,12.96,12.94,12.94,11600.0,11.2439,11.2613,11.2439,11.2439,11600.0
2009-07-22 14:20:00,12.94,12.94,12.91,12.92,8400.0,11.2439,11.2439,11.2178,11.2265,8400.0
2009-07-22 14:25:00,12.92,12.95,12.92,12.94,12700.0,11.2265,11.2526,11.2265,11.2439,12700.0
2009-07-22 14:30:00,12.94,12.95,12.93,12.95,7300.0,11.2439,11.2526,11.2352,11.2526,7300.0
2009-07-22 14:35:00,12.96,12.97,12.94,12.96,11700.0,11.2613,11.27,11.2439,11.2613,11700.0
2009-07-22 14:40:00,12.96,12.97,12.95,12.97,19300.0,11.2613,11.27,11.2526,11.27,19300.0
2009-07-22 14:45:00,12.96,12.96,12.94,12.94,9900.0,11.2613,11.2613,11.2439,11.2439,9900.0
2009-07-22 14:50:00,12.93,12.97,12.93,12.95,11800.0,11.2352,11.27,11.2352,11.2526,11800.0
2009-07-22 14:55:00,12.95,12.96,12.94,12.95,15300.0,11.2526,11.2613,11.2439,11.2526,15300.0
2009-07-22 15:00:00,12.97,12.98,12.97,12.98,9000.0,11.27,11.2787,11.27,11.2787,9000.0
2009-07-22 15:05:00,12.98,12.98,12.94,12.94,16300.0,11.2787,11.2787,11.2439,11.2439,16300.0
2009-07-22 15:10:00,12.95,12.95,12.92,12.94,33700.0,11.2526,11.2526,11.2265,11.2439,33700.0
2009-07-22 15:15:00,12.94,12.94,12.92,12.93,112900.0,11.2439,11.2439,11.2265,11.2352,112900.0
2009-07-22 15:20:00,12.94,12.95,12.93,12.94,8800.0,11.2439,11.2526,11.2352,11.2439,8800.0
2009-07-22 15:25:00,12.93,12.93,12.9,12.92,302500.0,11.2352,11.2352,11.2091,11.2265,302500.0
2009-07-22 15:30:00,12.92,12.94,12.92,12.94,19700.0,11.2265,11.2439,11.2265,11.2439,19700.0
2009-07-22 15:35:00,12.93,12.94,12.92,12.94,37100.0,11.2352,11.2439,11.2265,11.2439,37100.0
2009-07-22 15:40:00,12.94,12.94,12.9,12.92,46300.0,11.2439,11.2439,11.2091,11.2265,46300.0
2009-07-22 15:45:00,12.92,12.96,12.91,12.92,70800.0,11.2265,11.2613,11.2178,11.2265,70800.0
2009-07-22 15:50:00,12.91,12.94,12.91,12.94,96600.0,11.2178,11.2439,11.2178,11.2439,96600.0
2009-07-22 15:55:00,12.94,12.96,12.9,12.9,465800.0,11.2439,11.2613,11.2091,11.2091,465800.0
2009-07-23 09:30:00,12.97,13.0,12.95,12.98,104500.0,11.27,11.296,11.2526,11.2787,104500.0
2009-07-23 09:35:00,12.98,12.99,12.91,12.98,39500.0,11.2787,11.2874,11.2178,11.2787,39500.0
2009-07-23 09:40:00,12.99,13.03,12.97,13.01,136200.0,11.2874,11.3221,11.27,11.3047,136200.0
2009-07-23 09:45:00,13.03,13.08,13.02,13.07,111300.0,11.3221,11.3656,11.3134,11.3569,111300.0
2009-07-23 09:50:00,13.06,13.1,13.06,13.08,100900.0,11.3482,11.3829,11.3482,11.3656,100900.0
2009-07-23 09:55:00,13.09,13.2,13.09,13.19,788800.0,11.3742,11.4698,11.3742,11.4611,788800.0
2009-07-23 10:00:00,13.19,13.26,13.11,13.18,557200.0,11.4611,11.522,11.3916,11.4524,557200.0
2009-07-23 10:05:00,13.18,13.29,13.17,13.27,422200.0,11.4524,11.548,11.4438,11.5307,422200.0
2009-07-23 10:10:00,13.28,13.35,13.27,13.33,303800.0,11.5393,11.6002,11.5307,11.5828,303800.0
2009-07-23 10:15:00,13.32,13.42,13.32,13.4,1226500.0,11.5741,11.661,11.5741,11.6436,1226500.0
2009-07-23 10:20:00,13.41,13.42,13.37,13.4,170800.0,11.6523,11.661,11.6175,11.6436,170800.0
2009-07-23 10:25:00,13.39,13.4,13.35,13.35,129600.0,11.6349,11.6436,11.6002,11.6002,129600.0
2009-07-23 10:30:00,13.35,13.38,13.34,13.37,261500.0,11.6002,11.6262,11.5915,11.6175,261500.0
2009-07-23 10:35:00,13.37,13.41,13.36,13.4,200800.0,11.6175,11.6523,11.6089,11.6436,200800.0
2009-07-23 10:40:00,13.41,13.43,13.38,13.38,175700.0,11.6523,11.6697,11.6262,11.6262,175700.0
2009-07-23 10:45:00,13.38,13.4,13.37,13.39,262400.0,11.6262,11.6436,11.6175,11.6349,262400.0
2009-07-23 10:50:00,13.39,13.41,13.36,13.37,281700.0,11.6349,11.6523,11.6089,11.6175,281700.0
2009-07-23 10:55:00,13.36,13.42,13.36,13.4,359900.0,11.6089,11.661,11.6089,11.6436,359900.0
2009-07-23 11:00:00,13.4,13.45,13.37,13.45,131000.0,11.6436,11.6871,11.6175,11.6871,131000.0
2009-07-23 11:05:00,13.44,13.46,13.43,13.43,155800.0,11.6784,11.6957,11.6697,11.6697,155800.0
2009-07-23 11:10:00,13.43,13.46,13.43,13.45,39400.0,11.6697,11.6957,11.6697,11.6871,39400.0
2009-07-23 11:15:00,13.45,13.47,13.45,13.47,128300.0,11.6871,11.7044,11.6871,11.7044,128300.0
2009-07-23 11:20:00,13.47,13.5,13.47,13.5,283700.0,11.7044,11.7305,11.7044,11.7305,283700.0
2009-07-23 11:25:00,13.49,13.51,13.48,13.5,114800.0,11.7218,11.7392,11.7131,11.7305,114800.0
2009-07-23 11:30:00,13.51,13.51,13.46,13.49,45400.0,11.7392,11.7392,11.6957,11.7218,45400.0
2009-07-23 11:35:00,13.49,13.54,13.49,13.52,79000.0,11.7218,11.7653,11.7218,11.7479,79000.0
2009-07-23 11:40:00,13.53,13.56,13.52,13.56,46200.0,11.7566,11.7826,11.7479,11.7826,46200.0
2009-07-23 11:45:00,13.56,13.59,13.55,13.59,193500.0,11.7826,11.8087,11.774,11.8087,193500.0
2009-07-23 11:50:00,13.58,13.59,13.56,13.57,90200.0,11.8,11.8087,11.7826,11.7913,90200.0
2009-07-23 11:55:00,13.57,13.58,13.56,13.56,13200.0,11.7913,11.8,11.7826,11.7826,13200.0
2009-07-23 12:00:00,13.56,13.58,13.55,13.57,51900.0,11.7826,11.8,11.774,11.7913,51900.0
2009-07-23 12:05:00,13.57,13.58,13.55,13.56,72400.0,11.7913,11.8,11.774,11.7826,72400.0
2009-07-23 12:10:00,13.56,13.56,13.53,13.54,59000.0,11.7826,11.7826,11.7566,11.7653,59000.0
2009-07-23 12:15:00,13.54,13.57,13.54,13.56,325400.0,11.7653,11.7913,11.7653,11.7826,325400.0
2009-07-23 12:20:00,13.57,13.58,13.55,13.56,42200.0,11.7913,11.8,11.774,11.7826,42200.0
2009-07-23 12:25:00,13.56,13.57,13.55,13.56,49100.0,11.7826,11.7913,11.774,11.7826,49100.0
2009-07-23 12:30:00,13.57,13.57,13.56,13.57,11400.0,11.7913,11.7913,11.7826,11.7913,11400.0
2009-07-23 12:35:00,13.57,13.59,13.57,13.58,15200.0,11.7913,11.8087,11.7913,11.8,15200.0
2009-07-23 12:40:00,13.59,13.61,13.57,13.61,166100.0,11.8087,11.8261,11.7913,11.8261,166100.0
2009-07-23 12:45:00,13.6,13.64,13.6,13.64,60600.0,11.8174,11.8522,11.8174,11.8522,60600.0
2009-07-23 12:50:00,13.64,13.64,13.6,13.62,27500.0,11.8522,11.8522,11.8174,11.8348,27500.0
2009-07-23 12:55:00,13.63,13.65,13.62,13.63,24100.0,11.8435,11.8608,11.8348,11.8435,24100.0
2009-07-23 13:00:00,13.64,13.65,13.62,13.62,37600.0,11.8522,11.8608,11.8348,11.8348,37600.0
2009-07-23 13:05:00,13.63,13.63,13.61,13.62,19400.0,11.8435,11.8435,11.8261,11.8348,19400.0
2009-07-23 13:10:00,13.62,13.63,13.61,13.63,61400.0,11.8348,11.8435,11.8261,11.8435,61400.0
2009-07-23 13:15:00,13.64,13.64,13.62,13.64,26300.0,11.8522,11.8522,11.8348,11.8522,26300.0
2009-07-23 13:20:00,13.64,13.67,13.64,13.66,174400.0,11.8522,11.8782,11.8522,11.8695,174400.0
2009-07-23 13:25:00,13.65,13.68,13.65,13.67,150800.0,11.8608,11.8869,11.8608,11.8782,150800.0
2009-07-23 13:30:00,13.67,13.67,13.65,13.66,56600.0,11.8782,11.8782,11.8608,11.8695,56600.0
2009-07-23 13:35:00,13.67,13.74,13.67,13.74,350700.0,11.8782,11.939,11.8782,11.939,350700.0
2009-07-23 13:40:00,13.74,13.74,13.72,13.72,56400.0,11.939,11.939,11.9217,11.9217,56400.0
2009-07-23 13:45:00,13.73,13.73,13.71,13.73,33200.0,11.9304,11.9304,11.913,11.9304,33200.0
2009-07-23 13:50:00,13.71,13.72,13.7,13.7,106900.0,11.913,11.9217,11.9043,11.9043,106900.0
2009-07-23 13:55:00,13.69,13.7,13.67,13.67,54200.0,11.8956,11.9043,11.8782,11.8782,54200.0
2009-07-23 14:00:00,13.66,13.66,13.61,13.61,324800.0,11.8695,11.8695,11.8261,11.8261,324800.0
2009-07-23 14:05:00,13.62,13.63,13.6,13.61,65200.0,11.8348,11.8435,11.8174,11.8261,65200.0
2009-07-23 14:10:00,13.6,13.62,13.59,13.61,92000.0,11.8174,11.8348,11.8087,11.8261,92000.0
2009-07-23 14:15:00,13.61,13.62,13.6,13.61,104000.0,11.8261,11.8348,11.8174,11.8261,104000.0
2009-07-23 14:20:00,13.62,13.62,13.59,13.6,47000.0,11.8348,11.8348,11.8087,11.8174,47000.0
2009-07-23 14:25:00,13.6,13.62,13.6,13.6,14500.0,11.8174,11.8348,11.8174,11.8174,14500.0
2009-07-23 14:30:00,13.61,13.62,13.61,13.61,32000.0,11.8261,11.8348,11.8261,11.8261,32000.0
2009-07-23 14:35:00,13.61,13.64,13.61,13.62,58900.0,11.8261,11.8522,11.8261,11.8348,58900.0
2009-07-23 14:40:00,13.62,13.64,13.61,13.61,24600.0,11.8348,11.8522,11.8261,11.8261,24600.0
2009-07-23 14:45:00,13.61,13.63,13.6,13.61,167300.0,11.8261,11.8435,11.8174,11.8261,167300.0
2009-07-23 14:50:00,13.62,13.63,13.61,13.62,143100.0,11.8348,11.8435,11.8261,11.8348,143100.0
2009-07-23 14:55:00,13.62,13.63,13.61,13.61,32900.0,11.8348,11.8435,11.8261,11.8261,32900.0
2009-07-23 15:00:00,13.61,13.64,13.61,13.64,55100.0,11.8261,11.8522,11.8261,11.8522,55100.0
2009-07-23 15:05:00,13.64,13.64,13.6,13.61,37500.0,11.8522,11.8522,11.8174,11.8261,37500.0
2009-07-23 15:10:00,13.61,13.62,13.59,13.61,41400.0,11.8261,11.8348,11.8087,11.8261,41400.0
2009-07-23 15:15:00,13.61,13.62,13.59,13.61,57300.0,11.8261,11.8348,11.8087,11.8261,57300.0
2009-07-23 15:20:00,13.6,13.62,13.59,13.6,202800.0,11.8174,11.8348,11.8087,11.8174,202800.0
2009-07-23 15:25:00,13.6,13.62,13.6,13.6,49500.0,11.8174,11.8348,11.8174,11.8174,49500.0
2009-07-23 15:30:00,13.6,13.6,13.57,13.57,102500.0,11.8174,11.8174,11.7913,11.7913,102500.0
2009-07-23 15:35:00,13.56,13.58,13.56,13.56,98600.0,11.7826,11.8,11.7826,11.7826,98600.0
2009-07-23 15:40:00,13.56,13.59,13.56,13.59,175300.0,11.7826,11.8087,11.7826,11.8087,175300.0
2009-07-23 15:45:00,13.58,13.59,13.53,13.54,193900.0,11.8,11.8087,11.7566,11.7653,193900.0
2009-07-23 15:50:00,13.54,13.55,13.51,13.54,144000.0,11.7653,11.774,11.7392,11.7653,144000.0
2009-07-23 15:55:00,13.53,13.55,13.53,13.54,267400.0,11.7566,11.774,11.7566,11.7653,267400.0
2009-07-24 09:30:00,13.38,13.51,13.37,13.46,139300.0,11.6262,11.7392,11.6175,11.6957,139300.0
2009-07-24 09:35:00,13.46,13.47,13.37,13.37,535700.0,11.6957,11.7044,11.6175,11.6175,535700.0
2009-07-24 09:40:00,13.37,13.43,13.34,13.43,567400.0,11.6175,11.6697,11.5915,11.6697,567400.0
2009-07-24 09:45:00,13.43,13.46,13.41,13.42,109900.0,11.6697,11.6957,11.6523,11.661,109900.0
2009-07-24 09:50:00,13.43,13.43,13.37,13.4,124400.0,11.6697,11.6697,11.6175,11.6436,124400.0
2009-07-24 09:55:00,13.4,13.41,13.29,13.32,139200.0,11.6436,11.6523,11.548,11.5741,139200.0
2009-07-24 10:00:00,13.31,13.31,13.25,13.29,98000.0,11.5654,11.5654,11.5133,11.548,98000.0
2009-07-24 10:05:00,13.29,13.32,13.24,13.25,53100.0,11.548,11.5741,11.5046,11.5133,53100.0
2009-07-24 10:10:00,13.25,13.26,13.2,13.21,301800.0,11.5133,11.522,11.4698,11.4785,301800.0
2009-07-24 10:15:00,13.2,13.24,13.18,13.21,73500.0,11.4698,11.5046,11.4524,11.4785,73500.0
2009-07-24 10:20:00,13.22,13.22,13.19,13.21,43700.0,11.4872,11.4872,11.4611,11.4785,43700.0
2009-07-24 10:25:00,13.22,13.25,13.17,13.25,154000.0,11.4872,11.5133,11.4438,11.5133,154000.0
2009-07-24 10:30:00,13.25,13.27,13.23,13.25,40700.0,11.5133,11.5307,11.4959,11.5133,40700.0
2009-07-24 10:35:00,13.25,13.25,13.19,13.19,38200.0,11.5133,11.5133,11.4611,11.4611,38200.0
2009-07-24 10:40:00,13.19,13.22,13.19,13.21,22500.0,11.4611,11.4872,11.4611,11.4785,22500.0
2009-07-24 10:45:00,13.2,13.25,13.19,13.25,40500.0,11.4698,11.5133,11.4611,11.5133,40500.0
2009-07-24 10:50:00,13.24,13.24,13.2,13.22,34400.0,11.5046,11.5046,11.4698,11.4872,34400.0
2009-07-24 10:55:00,13.22,13.22,13.21,13.22,33600.0,11.4872,11.4872,11.4785,11.4872,33600.0
2009-07-24 11:00:00,13.23,13.25,13.2,13.24,73600.0,11.4959,11.5133,11.4698,11.5046,73600.0
2009-07-24 11:05:00,13.24,13.24,13.22,13.23,51200.0,11.5046,11.5046,11.4872,11.4959,51200.0
2009-07-24 11:10:00,13.23,13.27,13.21,13.25,90300.0,11.4959,11.5307,11.4785,11.5133,90300.0
2009-07-24 11:15:00,13.25,13.28,13.25,13.28,11900.0,11.5133,11.5393,11.5133,11.5393,11900.0
2009-07-24 11:20:00,13.27,13.32,13.27,13.32,60900.0,11.5307,11.5741,11.5307,11.5741,60900.0
2009-07-24 11:25:00,13.31,13.32,13.31,13.31,48000.0,11.5654,11.5741,11.5654,11.5654,48000.0
2009-07-24 11:30:00,13.32,13.35,13.32,13.35,32000.0,11.5741,11.6002,11.5741,11.6002,32000.0
2009-07-24 11:35:00,13.34,13.36,13.34,13.36,27400.0,11.5915,11.6089,11.5915,11.6089,27400.0
2009-07-24 11:40:00,13.36,13.39,13.35,13.38,257400.0,11.6089,11.6349,11.6002,11.6262,257400.0
2009-07-24 11:45:00,13.39,13.51,13.38,13.51,859600.0,11.6349,11.7392,11.6262,11.7392,859600.0
2009-07-24 11:50:00,13.51,13.53,13.5,13.51,32800.0,11.7392,11.7566,11.7305,11.7392,32800.0
2009-07-24 11:55:00,13.51,13.55,13.5,13.53,45200.0,11.7392,11.774,11.7305,11.7566,45200.0
2009-07-24 12:00:00,13.54,13.54,13.52,13.54,119900.0,11.7653,11.7653,11.7479,11.7653,119900.0
2009-07-24 12:05:00,13.53,13.55,13.52,13.55,13800.0,11.7566,11.774,11.7479,11.774,13800.0
2009-07-24 12:10:00,13.55,13.56,13.54,13.55,21700.0,11.774,11.7826,11.7653,11.774,21700.0
2009-07-24 12:15:00,13.55,13.55,13.53,13.54,75000.0,11.774,11.774,11.7566,11.7653,75000.0
2009-07-24 12:20:00,13.54,13.54,13.49,13.49,45200.0,11.7653,11.7653,11.7218,11.7218,45200.0
2009-07-24 12:25:00,13.49,13.51,13.49,13.51,33000.0,11.7218,11.7392,11.7218,11.7392,33000.0
2009-07-24 12:30:00,13.51,13.51,13.5,13.5,5400.0,11.7392,11.7392,11.7305,11.7305,5400.0
2009-07-24 12:35:00,13.5,13.51,13.49,13.5,19400.0,11.7305,11.7392,11.7218,11.7305,19400.0
2009-07-24 12:40:00,13.5,13.53,13.5,13.53,27300.0,11.7305,11.7566,11.7305,11.7566,27300.0
2009-07-24 12:45:00,13.53,13.54,13.52,13.53,37800.0,11.7566,11.7653,11.7479,11.7566,37800.0
2009-07-24 12:50:00,13.54,13.56,13.53,13.56,11800.0,11.7653,11.7826,11.7566,11.7826,11800.0
2009-07-24 12:55:00,13.56,13.57,13.54,13.57,11300.0,11.7826,11.7913,11.7653,11.7913,11300.0
2009-07-24 13:00:00,13.56,13.57,13.55,13.57,18200.0,11.7826,11.7913,11.774,11.7913,18200.0
2009-07-24 13:05:00,13.56,13.58,13.56,13.56,63500.0,11.7826,11.8,11.7826,11.7826,63500.0
2009-07-24 13:10:00,13.57,13.58,13.56,13.56,24800.0,11.7913,11.8,11.7826,11.7826,24800.0
2009-07-24 13:15:00,13.56,13.57,13.56,13.56,17900.0,11.7826,11.7913,11.7826,11.7826,17900.0
2009-07-24 13:20:00,13.56,13.57,13.56,13.56,12400.0,11.7826,11.7913,11.7826,11.7826,12400.0
2009-07-24 13:25:00,13.56,13.58,13.56,13.57,9900.0,11.7826,11.8,11.7826,11.7913,9900.0
2009-07-24 13:30:00,13.57,13.63,13.57,13.61,33100.0,11.7913,11.8435,11.7913,11.8261,33100.0
2009-07-24 13:35:00,13.62,13.63,13.6,13.63,133600.0,11.8348,11.8435,11.8174,11.8435,133600.0
2009-07-24 13:40:00,13.63,13.64,13.61,13.61,35000.0,11.8435,11.8522,11.8261,11.8261,35000.0
2009-07-24 13:45:00,13.61,13.63,13.59,13.59,47500.0,11.8261,11.8435,11.8087,11.8087,47500.0
2009-07-24 13:50:00,13.6,13.6,13.58,13.59,22700.0,11.8174,11.8174,11.8,11.8087,22700.0
2009-07-24 13:55:00,13.58,13.59,13.58,13.58,22400.0,11.8,11.8087,11.8,11.8,22400.0
2009-07-24 14:00:00,13.59,13.61,13.58,13.61,152500.0,11.8087,11.8261,11.8,11.8261,152500.0
2009-07-24 14:05:00,13.61,13.62,13.61,13.62,8700.0,11.8261,11.8348,11.8261,11.8348,8700.0
2009-07-24 14:10:00,13.62,13.63,13.61,13.62,24400.0,11.8348,11.8435,11.8261,11.8348,24400.0
2009-07-24 14:15:00,13.62,13.62,13.57,13.57,95300.0,11.8348,11.8348,11.7913,11.7913,95300.0
2009-07-24 14:20:00,13.57,13.57,13.56,13.57,11600.0,11.7913,11.7913,11.7826,11.7913,11600.0
2009-07-24 14:25:00,13.57,13.59,13.55,13.59,39700.0,11.7913,11.8087,11.774,11.8087,39700.0
2009-07-24 14:30:00,13.58,13.6,13.58,13.6,117400.0,11.8,11.8174,11.8,11.8174,117400.0
2009-07-24 14:35:00,13.59,13.59,13.57,13.57,150500.0,11.8087,11.8087,11.7913,11.7913,150500.0
2009-07-24 14:40:00,13.58,13.59,13.57,13.59,35400.0,11.8,11.8087,11.7913,11.8087,35400.0
2009-07-24 14:45:00,13.59,13.6,13.59,13.6,9200.0,11.8087,11.8174,11.8087,11.8174,9200.0
2009-07-24 14:50:00,13.59,13.6,13.55,13.55,85200.0,11.8087,11.8174,11.774,11.774,85200.0
2009-07-24 14:55:00,13.55,13.57,13.55,13.57,96900.0,11.774,11.7913,11.774,11.7913,96900.0
2009-07-24 15:00:00,13.57,13.6,13.57,13.6,84000.0,11.7913,11.8174,11.7913,11.8174,84000.0
2009-07-24 15:05:00,13.59,13.6,13.58,13.58,47800.0,11.8087,11.8174,11.8,11.8,47800.0
2009-07-24 15:10:00,13.58,13.59,13.57,13.58,8500.0,11.8,11.8087,11.7913,11.8,8500.0
2009-07-24 15:15:00,13.59,13.59,13.56,13.56,33800.0,11.8087,11.8087,11.7826,11.7826,33800.0
2009-07-24 15:20:00,13.56,13.6,13.56,13.59,46700.0,11.7826,11.8174,11.7826,11.8087,46700.0
2009-07-24 15:25:00,13.59,13.61,13.59,13.6,56000.0,11.8087,11.8261,11.8087,11.8174,56000.0
2009-07-24 15:30:00,13.6,13.6,13.55,13.55,108600.0,11.8174,11.8174,11.774,11.774,108600.0
2009-07-24 15:35:00,13.56,13.57,13.54,13.55,109900.0,11.7826,11.7913,11.7653,11.774,109900.0
2009-07-24 15:40:00,13.55,13.57,13.55,13.56,52100.0,11.774,11.7913,11.774,11.7826,52100.0
2009-07-24 15:45:00,13.56,13.58,13.55,13.57,114400.0,11.7826,11.8,11.774,11.7913,114400.0
2009-07-24 15:50:00,13.58,13.59,13.56,13.59,376100.0,11.8,11.8087,11.7826,11.8087,376100.0
2009-07-24 15:55:00,13.59,13.59,13.57,13.59,113800.0,11.8087,11.8087,11.7913,11.8087,113800.0
2009-07-27 11:15:00,13.73,13.74,13.72,13.74,82400.0,11.9304,11.939,11.9217,11.939,82400.0
2009-07-27 11:20:00,13.73,13.84,13.73,13.83,330100.0,11.9304,12.0259,11.9304,12.0173,330100.0
2009-07-27 11:25:00,13.83,13.88,13.82,13.86,210400.0,12.0173,12.0607,12.0086,12.0433,210400.0
2009-07-27 11:30:00,13.86,13.9,13.84,13.9,266200.0,12.0433,12.0781,12.0259,12.0781,266200.0
2009-07-27 11:35:00,13.9,13.9,13.86,13.86,61300.0,12.0781,12.0781,12.0433,12.0433,61300.0
2009-07-27 11:40:00,13.86,13.88,13.85,13.88,132900.0,12.0433,12.0607,12.0346,12.0607,132900.0
2009-07-27 11:45:00,13.88,13.9,13.87,13.89,122600.0,12.0607,12.0781,12.052,12.0694,122600.0
2009-07-27 11:50:00,13.89,13.91,13.89,13.89,91600.0,12.0694,12.0868,12.0694,12.0694,91600.0
2009-07-27 11:55:00,13.89,13.9,13.83,13.83,94600.0,12.0694,12.0781,12.0173,12.0173,94600.0
2009-07-27 12:00:00,13.84,13.84,13.81,13.83,147300.0,12.0259,12.0259,11.9999,12.0173,147300.0
2009-07-27 12:05:00,13.82,13.83,13.8,13.82,54900.0,12.0086,12.0173,11.9912,12.0086,54900.0
2009-07-27 12:10:00,13.81,13.82,13.8,13.8,76100.0,11.9999,12.0086,11.9912,11.9912,76100.0
2009-07-27 12:15:00,13.81,13.85,13.8,13.85,41300.0,11.9999,12.0346,11.9912,12.0346,41300.0
2009-07-27 12:20:00,13.85,13.86,13.82,13.86,33700.0,12.0346,12.0433,12.0086,12.0433,33700.0
2009-07-27 12:25:00,13.85,13.85,13.81,13.82,51000.0,12.0346,12.0346,11.9999,12.0086,51000.0
2009-07-27 12:30:00,13.82,13.82,13.78,13.8,46300.0,12.0086,12.0086,11.9738,11.9912,46300.0
2009-07-27 12:35:00,13.79,13.8,13.79,13.8,68000.0,11.9825,11.9912,11.9825,11.9912,68000.0
2009-07-27 12:40:00,13.8,13.81,13.79,13.8,38000.0,11.9912,11.9999,11.9825,11.9912,38000.0
2009-07-27 12:45:00,13.8,13.8,13.75,13.79,46800.0,11.9912,11.9912,11.9477,11.9825,46800.0
2009-07-27 12:50:00,13.78,13.82,13.78,13.79,46800.0,11.9738,12.0086,11.9738,11.9825,46800.0
2009-07-27 12:55:00,13.78,13.81,13.78,13.81,25500.0,11.9738,11.9999,11.9738,11.9999,25500.0
2009-07-27 13:00:00,13.81,13.82,13.8,13.81,128400.0,11.9999,12.0086,11.9912,11.9999,128400.0
2009-07-27 13:05:00,13.81,13.81,13.78,13.79,63700.0,11.9999,11.9999,11.9738,11.9825,63700.0
2009-07-27 13:10:00,13.79,13.8,13.76,13.79,46000.0,11.9825,11.9912,11.9564,11.9825,46000.0
2009-07-27 13:15:00,13.79,13.81,13.78,13.8,31700.0,11.9825,11.9999,11.9738,11.9912,31700.0
2009-07-27 13:20:00,13.8,13.8,13.76,13.77,29800.0,11.9912,11.9912,11.9564,11.9651,29800.0
2009-07-27 13:25:00,13.76,13.76,13.74,13.76,96000.0,11.9564,11.9564,11.939,11.9564,96000.0
2009-07-27 13:30:00,13.75,13.77,13.73,13.76,55300.0,11.9477,11.9651,11.9304,11.9564,55300.0
2009-07-27 13:35:00,13.76,13.79,13.76,13.79,31500.0,11.9564,11.9825,11.9564,11.9825,31500.0
2009-07-27 13:40:00,13.79,13.8,13.77,13.77,37100.0,11.9825,11.9912,11.9651,11.9651,37100.0
2009-07-27 13:45:00,13.77,13.79,13.76,13.79,45100.0,11.9651,11.9825,11.9564,11.9825,45100.0
2009-07-27 13:50:00,13.79,13.8,13.78,13.79,27700.0,11.9825,11.9912,11.9738,11.9825,27700.0
2009-07-27 13:55:00,13.79,13.81,13.78,13.8,45000.0,11.9825,11.9999,11.9738,11.9912,45000.0
2009-07-27 14:00:00,13.8,13.81,13.77,13.77,76100.0,11.9912,11.9999,11.9651,11.9651,76100.0
2009-07-27 14:05:00,13.76,13.79,13.76,13.79,31900.0,11.9564,11.9825,11.9564,11.9825,31900.0
2009-07-27 14:10:00,13.79,13.81,13.78,13.79,75800.0,11.9825,11.9999,11.9738,11.9825,75800.0
2009-07-27 14:15:00,13.79,13.84,13.79,13.84,24800.0,11.9825,12.0259,11.9825,12.0259,24800.0
2009-07-27 14:20:00,13.83,13.84,13.82,13.83,29600.0,12.0173,12.0259,12.0086,12.0173,29600.0
2009-07-27 14:25:00,13.83,13.85,13.82,13.85,68300.0,12.0173,12.0346,12.0086,12.0346,68300.0
2009-07-27 14:30:00,13.85,13.85,13.84,13.85,42300.0,12.0346,12.0346,12.0259,12.0346,42300.0
2009-07-27 14:35:00,13.85,13.92,13.85,13.92,256900.0,12.0346,12.0955,12.0346,12.0955,256900.0
2009-07-27 14:40:00,13.92,13.94,13.91,13.94,361800.0,12.0955,12.1128,12.0868,12.1128,361800.0
2009-07-27 14:45:00,13.94,13.95,13.92,13.93,108500.0,12.1128,12.1215,12.0955,12.1041,108500.0
2009-07-27 14:50:00,13.93,13.94,13.91,13.94,65100.0,12.1041,12.1128,12.0868,12.1128,65100.0
2009-07-27 14:55:00,13.93,13.95,13.92,13.93,114200.0,12.1041,12.1215,12.0955,12.1041,114200.0
2009-07-27 15:00:00,13.93,13.96,13.93,13.94,58500.0,12.1041,12.1302,12.1041,12.1128,58500.0
2009-07-27 15:05:00,13.93,13.95,13.93,13.95,47500.0,12.1041,12.1215,12.1041,12.1215,47500.0
2009-07-27 15:10:00,13.95,13.95,13.93,13.95,49800.0,12.1215,12.1215,12.1041,12.1215,49800.0
2009-07-27 15:15:00,13.95,13.95,13.87,13.87,137600.0,12.1215,12.1215,12.052,12.052,137600.0
2009-07-27 15:20:00,13.87,13.87,13.85,13.85,96200.0,12.052,12.052,12.0346,12.0346,96200.0
2009-07-27 15:25:00,13.84,13.88,13.84,13.87,70100.0,12.0259,12.0607,12.0259,12.052,70100.0
2009-07-27 15:30:00,13.87,13.87,13.84,13.85,87800.0,12.052,12.052,12.0259,12.0346,87800.0
2009-07-27 15:35:00,13.84,13.87,13.81,13.86,170300.0,12.0259,12.052,11.9999,12.0433,170300.0
2009-07-27 15:40:00,13.86,13.9,13.86,13.9,138100.0,12.0433,12.0781,12.0433,12.0781,138100.0
2009-07-27 15:45:00,13.9,13.91,13.87,13.91,636400.0,12.0781,12.0868,12.052,12.0868,636400.0
2009-07-27 15:50:00,13.9,13.94,13.87,13.89,863900.0,12.0781,12.1128,12.052,12.0694,863900.0
2009-07-27 15:55:00,13.88,13.92,13.86,13.9,1371800.0,12.0607,12.0955,12.0433,12.0781,1371800.0
2009-07-28 09:30:00,13.78,13.84,13.71,13.81,252400.0,11.9738,12.0259,11.913,11.9999,252400.0
2009-07-28 09:35:00,13.82,13.93,13.81,13.92,288000.0,12.0086,12.1041,11.9999,12.0955,288000.0
2009-07-28 09:40:00,13.94,13.97,13.88,13.9,323500.0,12.1128,12.1389,12.0607,12.0781,323500.0
2009-07-28 09:45:00,13.91,13.95,13.89,13.92,74000.0,12.0868,12.1215,12.0694,12.0955,74000.0
2009-07-28 09:50:00,13.93,13.95,13.9,13.92,135600.0,12.1041,12.1215,12.0781,12.0955,135600.0
2009-07-28 09:55:00,13.93,13.99,13.92,13.97,75300.0,12.1041,12.1563,12.0955,12.1389,75300.0
2009-07-28 10:00:00,13.96,13.96,13.85,13.86,176600.0,12.1302,12.1302,12.0346,12.0433,176600.0
2009-07-28 10:05:00,13.86,13.87,13.84,13.85,63700.0,12.0433,12.052,12.0259,12.0346,63700.0
2009-07-28 10:10:00,13.86,13.87,13.75,13.78,139000.0,12.0433,12.052,11.9477,11.9738,139000.0
2009-07-28 10:15:00,13.77,13.77,13.74,13.75,248700.0,11.9651,11.9651,11.939,11.9477,248700.0
2009-07-28 10:20:00,13.76,13.79,13.74,13.79,109400.0,11.9564,11.9825,11.939,11.9825,109400.0
2009-07-28 10:25:00,13.78,13.82,13.78,13.82,30000.0,11.9738,12.0086,11.9738,12.0086,30000.0
2009-07-28 10:30:00,13.81,13.84,13.8,13.82,26100.0,11.9999,12.0259,11.9912,12.0086,26100.0
2009-07-28 10:35:00,13.81,13.82,13.79,13.81,160200.0,11.9999,12.0086,11.9825,11.9999,160200.0
2009-07-28 10:40:00,13.8,13.83,13.79,13.83,21200.0,11.9912,12.0173,11.9825,12.0173,21200.0
2009-07-28 10:45:00,13.82,13.87,13.82,13.85,41500.0,12.0086,12.052,12.0086,12.0346,41500.0
2009-07-28 10:50:00,13.86,13.89,13.86,13.89,196800.0,12.0433,12.0694,12.0433,12.0694,196800.0
2009-07-28 10:55:00,13.89,13.91,13.88,13.91,60100.0,12.0694,12.0868,12.0607,12.0868,60100.0
2009-07-28 11:00:00,13.9,13.9,13.86,13.86,52000.0,12.0781,12.0781,12.0433,12.0433,52000.0
2009-07-28 11:05:00,13.85,13.87,13.83,13.83,77400.0,12.0346,12.052,12.0173,12.0173,77400.0
2009-07-28 11:10:00,13.83,13.84,13.8,13.81,52200.0,12.0173,12.0259,11.9912,11.9999,52200.0
2009-07-28 11:15:00,13.8,13.82,13.8,13.81,30100.0,11.9912,12.0086,11.9912,11.9999,30100.0
2009-07-28 11:20:00,13.81,13.82,13.8,13.8,31100.0,11.9999,12.0086,11.9912,11.9912,31100.0
2009-07-28 11:25:00,13.79,13.79,13.77,13.77,79600.0,11.9825,11.9825,11.9651,11.9651,79600.0
2009-07-28 11:30:00,13.77,13.77,13.73,13.74,57600.0,11.9651,11.9651,11.9304,11.939,57600.0
2009-07-28 11:35:00,13.74,13.74,13.69,13.71,163300.0,11.939,11.939,11.8956,11.913,163300.0
2009-07-28 11:40:00,13.7,13.72,13.69,13.72,64900.0,11.9043,11.9217,11.8956,11.9217,64900.0
2009-07-28 11:45:00,13.72,13.75,13.71,13.75,20700.0,11.9217,11.9477,11.913,11.9477,20700.0
2009-07-28 11:50:00,13.74,13.76,13.74,13.76,19000.0,11.939,11.9564,11.939,11.9564,19000.0
2009-07-28 11:55:00,13.75,13.76,13.72,13.74,15000.0,11.9477,11.9564,11.9217,11.939,15000.0
2009-07-28 12:00:00,13.74,13.74,13.73,13.73,15400.0,11.939,11.939,11.9304,11.9304,15400.0
2009-07-28 12:05:00,13.72,13.73,13.71,13.73,16000.0,11.9217,11.9304,11.913,11.9304,16000.0
2009-07-28 12:10:00,13.73,13.76,13.73,13.76,20000.0,11.9304,11.9564,11.9304,11.9564,20000.0
2009-07-28 12:15:00,13.75,13.76,13.75,13.76,4900.0,11.9477,11.9564,11.9477,11.9564,4900.0
2009-07-28 12:20:00,13.76,13.77,13.75,13.76,29500.0,11.9564,11.9651,11.9477,11.9564,29500.0
2009-07-28 12:25:00,13.76,13.77,13.76,13.76,87000.0,11.9564,11.9651,11.9564,11.9564,87000.0
2009-07-28 12:30:00,13.77,13.78,13.76,13.78,48200.0,11.9651,11.9738,11.9564,11.9738,48200.0
2009-07-28 12:35:00,13.78,13.81,13.77,13.81,64400.0,11.9738,11.9999,11.9651,11.9999,64400.0
2009-07-28 12:40:00,13.81,13.81,13.79,13.8,87200.0,11.9999,11.9999,11.9825,11.9912,87200.0
2009-07-28 12:45:00,13.8,13.8,13.78,13.79,100000.0,11.9912,11.9912,11.9738,11.9825,100000.0
2009-07-28 12:50:00,13.79,13.8,13.79,13.8,114400.0,11.9825,11.9912,11.9825,11.9912,114400.0
2009-07-28 12:55:00,13.8,13.82,13.79,13.82,123200.0,11.9912,12.0086,11.9825,12.0086,123200.0
2009-07-28 13:00:00,13.82,13.82,13.8,13.8,147300.0,12.0086,12.0086,11.9912,11.9912,147300.0
2009-07-28 13:05:00,13.79,13.83,13.79,13.82,73600.0,11.9825,12.0173,11.9825,12.0086,73600.0
2009-07-28 13:10:00,13.83,13.88,13.82,13.86,111800.0,12.0173,12.0607,12.0086,12.0433,111800.0
2009-07-28 13:15:00,13.85,13.86,13.83,13.84,49300.0,12.0346,12.0433,12.0173,12.0259,49300.0
2009-07-28 13:20:00,13.83,13.86,13.83,13.86,136800.0,12.0173,12.0433,12.0173,12.0433,136800.0
2009-07-28 13:25:00,13.86,13.87,13.85,13.86,34200.0,12.0433,12.052,12.0346,12.0433,34200.0
2009-07-28 13:30:00,13.86,13.87,13.85,13.85,49500.0,12.0433,12.052,12.0346,12.0346,49500.0
2009-07-28 13:35:00,13.85,13.85,13.84,13.85,29000.0,12.0346,12.0346,12.0259,12.0346,29000.0
2009-07-28 13:40:00,13.85,13.85,13.84,13.85,29600.0,12.0346,12.0346,12.0259,12.0346,29600.0
2009-07-28 13:45:00,13.85,13.86,13.84,13.86,79600.0,12.0346,12.0433,12.0259,12.0433,79600.0
2009-07-28 13:50:00,13.85,13.89,13.84,13.89,89000.0,12.0346,12.0694,12.0259,12.0694,89000.0
2009-07-28 13:55:00,13.89,13.91,13.89,13.9,65700.0,12.0694,12.0868,12.0694,12.0781,65700.0
2009-07-28 14:00:00,13.89,13.9,13.87,13.9,184200.0,12.0694,12.0781,12.052,12.0781,184200.0
2009-07-28 14:05:00,13.89,13.92,13.88,13.91,20500.0,12.0694,12.0955,12.0607,12.0868,20500.0
2009-07-28 14:10:00,13.91,13.92,13.89,13.9,51300.0,12.0868,12.0955,12.0694,12.0781,51300.0
2009-07-28 14:15:00,13.89,13.92,13.89,13.92,151000.0,12.0694,12.0955,12.0694,12.0955,151000.0
2009-07-28 14:20:00,13.92,13.94,13.91,13.93,56400.0,12.0955,12.1128,12.0868,12.1041,56400.0
2009-07-28 14:25:00,13.94,13.96,13.94,13.95,21600.0,12.1128,12.1302,12.1128,12.1215,21600.0
2009-07-28 14:30:00,13.95,14.01,13.95,14.01,168200.0,12.1215,12.1737,12.1215,12.1737,168200.0
2009-07-28 14:35:00,14.01,14.03,14.0,14.01,258800.0,12.1737,12.191,12.165,12.1737,258800.0
2009-07-28 14:40:00,14.02,14.03,13.98,13.98,200400.0,12.1823,12.191,12.1476,12.1476,200400.0
2009-07-28 14:45:00,13.98,13.98,13.96,13.97,98900.0,12.1476,12.1476,12.1302,12.1389,98900.0
2009-07-28 14:50:00,13.97,13.97,13.92,13.93,170100.0,12.1389,12.1389,12.0955,12.1041,170100.0
2009-07-28 14:55:00,13.92,13.93,13.91,13.91,16900.0,12.0955,12.1041,12.0868,12.0868,16900.0
2009-07-28 15:00:00,13.92,13.92,13.9,13.92,32700.0,12.0955,12.0955,12.0781,12.0955,32700.0
2009-07-28 15:05:00,13.92,13.93,13.9,13.91,157400.0,12.0955,12.1041,12.0781,12.0868,157400.0
2009-07-28 15:10:00,13.9,13.93,13.9,13.93,41400.0,12.0781,12.1041,12.0781,12.1041,41400.0
2009-07-28 15:15:00,13.93,13.93,13.89,13.89,88300.0,12.1041,12.1041,12.0694,12.0694,88300.0
2009-07-28 15:20:00,13.89,13.91,13.87,13.89,82300.0,12.0694,12.0868,12.052,12.0694,82300.0
2009-07-28 15:25:00,13.89,13.94,13.89,13.94,248500.0,12.0694,12.1128,12.0694,12.1128,248500.0
2009-07-28 15:30:00,13.94,13.94,13.9,13.93,39500.0,12.1128,12.1128,12.0781,12.1041,39500.0
2009-07-28 15:35:00,13.93,13.93,13.9,13.91,79500.0,12.1041,12.1041,12.0781,12.0868,79500.0
2009-07-28 15:40:00,13.91,13.95,13.91,13.94,97800.0,12.0868,12.1215,12.0868,12.1128,97800.0
2009-07-28 15:45:00,13.95,13.97,13.95,13.96,170300.0,12.1215,12.1389,12.1215,12.1302,170300.0
2009-07-28 15:50:00,13.95,13.95,13.92,13.93,101700.0,12.1215,12.1215,12.0955,12.1041,101700.0
2009-07-28 15:55:00,13.93,13.94,13.91,13.92,244900.0,12.1041,12.1128,12.0868,12.0955,244900.0
2009-07-29 09:30:00,13.85,13.85,13.75,13.76,91300.0,12.0346,12.0346,11.9477,11.9564,91300.0
2009-07-29 09:35:00,13.76,13.76,13.66,13.72,108800.0,11.9564,11.9564,11.8695,11.9217,108800.0
2009-07-29 09:40:00,13.71,13.79,13.7,13.79,19500.0,11.913,11.9825,11.9043,11.9825,19500.0
2009-07-29 09:45:00,13.79,13.85,13.79,13.84,171400.0,11.9825,12.0346,11.9825,12.0259,171400.0
2009-07-29 09:50:00,13.84,13.84,13.8,13.81,19300.0,12.0259,12.0259,11.9912,11.9999,19300.0
2009-07-29 09:55:00,13.81,13.9,13.79,13.9,34200.0,11.9999,12.0781,11.9825,12.0781,34200.0
2009-07-29 10:00:00,13.9,14.0,13.89,14.0,75400.0,12.0781,12.165,12.0694,12.165,75400.0
2009-07-29 10:05:00,14.0,14.08,14.0,14.04,194100.0,12.165,12.2345,12.165,12.1997,194100.0
2009-07-29 10:10:00,14.04,14.05,14.03,14.04,117300.0,12.1997,12.2084,12.191,12.1997,117300.0
2009-07-29 10:15:00,14.05,14.06,13.99,14.0,124500.0,12.2084,12.2171,12.1563,12.165,124500.0
2009-07-29 10:20:00,14.0,14.02,13.98,14.0,32000.0,12.165,12.1823,12.1476,12.165,32000.0
2009-07-29 10:25:00,13.99,14.05,13.98,14.05,119300.0,12.1563,12.2084,12.1476,12.2084,119300.0
2009-07-29 10:30:00,14.04,14.04,13.95,13.96,111800.0,12.1997,12.1997,12.1215,12.1302,111800.0
2009-07-29 10:35:00,13.96,13.97,13.93,13.95,165100.0,12.1302,12.1389,12.1041,12.1215,165100.0
2009-07-29 10:40:00,13.95,13.99,13.94,13.98,137600.0,12.1215,12.1563,12.1128,12.1476,137600.0
2009-07-29 10:45:00,13.98,14.0,13.97,13.99,142200.0,12.1476,12.165,12.1389,12.1563,142200.0
2009-07-29 10:50:00,13.98,14.02,13.98,14.01,29200.0,12.1476,12.1823,12.1476,12.1737,29200.0
2009-07-29 10:55:00,14.01,14.01,13.96,13.98,59400.0,12.1737,12.1737,12.1302,12.1476,59400.0
2009-07-29 11:00:00,13.98,13.99,13.97,13.97,32900.0,12.1476,12.1563,12.1389,12.1389,32900.0
2009-07-29 11:05:00,13.97,14.01,13.97,14.01,81900.0,12.1389,12.1737,12.1389,12.1737,81900.0
2009-07-29 11:10:00,14.01,14.02,13.98,13.99,70400.0,12.1737,12.1823,12.1476,12.1563,70400.0
2009-07-29 11:15:00,13.97,13.99,13.94,13.96,89900.0,12.1389,12.1563,12.1128,12.1302,89900.0
2009-07-29 11:20:00,13.96,13.97,13.91,13.91,69300.0,12.1302,12.1389,12.0868,12.0868,69300.0
2009-07-29 11:25:00,13.91,13.92,13.9,13.9,42800.0,12.0868,12.0955,12.0781,12.0781,42800.0
2009-07-29 11:30:00,13.91,13.93,13.89,13.92,309400.0,12.0868,12.1041,12.0694,12.0955,309400.0
2009-07-29 11:35:00,13.91,13.93,13.9,13.92,316200.0,12.0868,12.1041,12.0781,12.0955,316200.0
2009-07-29 11:40:00,13.92,13.93,13.9,13.93,171600.0,12.0955,12.1041,12.0781,12.1041,171600.0
2009-07-29 11:45:00,13.94,13.96,13.93,13.94,144700.0,12.1128,12.1302,12.1041,12.1128,144700.0
2009-07-29 11:50:00,13.94,13.94,13.92,13.92,145300.0,12.1128,12.1128,12.0955,12.0955,145300.0
2009-07-29 11:55:00,13.92,13.95,13.91,13.95,40500.0,12.0955,12.1215,12.0868,12.1215,40500.0
2009-07-29 12:00:00,13.95,13.97,13.95,13.96,91100.0,12.1215,12.1389,12.1215,12.1302,91100.0
2009-07-29 12:05:00,13.96,13.96,13.95,13.95,22400.0,12.1302,12.1302,12.1215,12.1215,22400.0
2009-07-29 12:10:00,13.95,13.96,13.94,13.94,28300.0,12.1215,12.1302,12.1128,12.1128,28300.0
2009-07-29 12:15:00,13.94,13.97,13.94,13.96,13800.0,12.1128,12.1389,12.1128,12.1302,13800.0
2009-07-29 12:20:00,13.96,13.98,13.96,13.98,25100.0,12.1302,12.1476,12.1302,12.1476,25100.0
2009-07-29 12:25:00,13.99,13.99,13.98,13.99,20700.0,12.1563,12.1563,12.1476,12.1563,20700.0
2009-07-29 12:30:00,13.99,13.99,13.98,13.98,9300.0,12.1563,12.1563,12.1476,12.1476,9300.0
2009-07-29 12:35:00,13.98,14.0,13.98,14.0,22900.0,12.1476,12.165,12.1476,12.165,22900.0
2009-07-29 12:40:00,14.0,14.01,14.0,14.0,20400.0,12.165,12.1737,12.165,12.165,20400.0
2009-07-29 12:45:00,13.99,14.0,13.99,13.99,2000.0,12.1563,12.165,12.1563,12.1563,2000.0
2009-07-29 12:50:00,14.0,14.0,13.98,13.98,4500.0,12.165,12.165,12.1476,12.1476,4500.0
2009-07-29 12:55:00,13.98,13.99,13.98,13.99,10700.0,12.1476,12.1563,12.1476,12.1563,10700.0
2009-07-29 13:00:00,13.98,13.98,13.89,13.91,144900.0,12.1476,12.1476,12.0694,12.0868,144900.0
2009-07-29 13:05:00,13.91,13.94,13.91,13.91,40600.0,12.0868,12.1128,12.0868,12.0868,40600.0
2009-07-29 13:10:00,13.91,13.92,13.89,13.9,32900.0,12.0868,12.0955,12.0694,12.0781,32900.0
2009-07-29 13:15:00,13.9,13.91,13.89,13.91,37000.0,12.0781,12.0868,12.0694,12.0868,37000.0
2009-07-29 13:20:00,13.9,13.9,13.88,13.89,5200.0,12.0781,12.0781,12.0607,12.0694,5200.0
2009-07-29 13:25:00,13.88,13.88,13.84,13.84,76800.0,12.0607,12.0607,12.0259,12.0259,76800.0
2009-07-29 13:30:00,13.84,13.85,13.82,13.83,97000.0,12.0259,12.0346,12.0086,12.0173,97000.0
2009-07-29 13:35:00,13.83,13.84,13.81,13.83,45700.0,12.0173,12.0259,11.9999,12.0173,45700.0
2009-07-29 13:40:00,13.83,13.85,13.83,13.84,19200.0,12.0173,12.0346,12.0173,12.0259,19200.0
2009-07-29 13:45:00,13.84,13.85,13.83,13.84,20400.0,12.0259,12.0346,12.0173,12.0259,20400.0
2009-07-29 13:50:00,13.84,13.86,13.83,13.86,47700.0,12.0259,12.0433,12.0173,12.0433,47700.0
2009-07-29 13:55:00,13.85,13.88,13.84,13.87,53000.0,12.0346,12.0607,12.0259,12.052,53000.0
2009-07-29 14:00:00,13.87,13.89,13.84,13.85,110300.0,12.052,12.0694,12.0259,12.0346,110300.0
2009-07-29 14:05:00,13.86,13.86,13.83,13.83,31600.0,12.0433,12.0433,12.0173,12.0173,31600.0
2009-07-29 14:10:00,13.83,13.85,13.82,13.84,67500.0,12.0173,12.0346,12.0086,12.0259,67500.0
2009-07-29 14:15:00,13.84,13.86,13.84,13.85,28400.0,12.0259,12.0433,12.0259,12.0346,28400.0
2009-07-29 14:20:00,13.85,13.85,13.83,13.85,62600.0,12.0346,12.0346,12.0173,12.0346,62600.0
2009-07-29 14:25:00,13.84,13.9,13.84,13.9,49700.0,12.0259,12.0781,12.0259,12.0781,49700.0
2009-07-29 14:30:00,13.9,13.91,13.89,13.9,70700.0,12.0781,12.0868,12.0694,12.0781,70700.0
2009-07-29 14:35:00,13.88,13.88,13.85,13.85,16100.0,12.0607,12.0607,12.0346,12.0346,16100.0
2009-07-29 14:40:00,13.85,13.86,13.84,13.84,27200.0,12.0346,12.0433,12.0259,12.0259,27200.0
2009-07-29 14:45:00,13.84,13.84,13.83,13.84,7700.0,12.0259,12.0259,12.0173,12.0259,7700.0
2009-07-29 14:50:00,13.84,13.84,13.82,13.84,67500.0,12.0259,12.0259,12.0086,12.0259,67500.0
2009-07-29 14:55:00,13.83,13.84,13.81,13.82,38200.0,12.0173,12.0259,11.9999,12.0086,38200.0
2009-07-29 15:00:00,13.82,13.86,13.81,13.86,93100.0,12.0086,12.0433,11.9999,12.0433,93100.0
2009-07-29 15:05:00,13.86,13.87,13.85,13.86,48700.0,12.0433,12.052,12.0346,12.0433,48700.0
2009-07-29 15:10:00,13.86,13.9,13.86,13.9,144000.0,12.0433,12.0781,12.0433,12.0781,144000.0
2009-07-29 15:15:00,13.91,13.91,13.89,13.91,13100.0,12.0868,12.0868,12.0694,12.0868,13100.0
2009-07-29 15:20:00,13.91,13.94,13.91,13.93,38600.0,12.0868,12.1128,12.0868,12.1041,38600.0
2009-07-29 15:25:00,13.93,13.94,13.92,13.93,18200.0,12.1041,12.1128,12.0955,12.1041,18200.0
2009-07-29 15:30:00,13.93,13.94,13.92,13.94,114000.0,12.1041,12.1128,12.0955,12.1128,114000.0
2009-07-29 15:35:00,13.94,13.99,13.94,13.98,348000.0,12.1128,12.1563,12.1128,12.1476,348000.0
2009-07-29 15:40:00,13.98,13.98,13.94,13.94,75400.0,12.1476,12.1476,12.1128,12.1128,75400.0
2009-07-29 15:45:00,13.94,13.98,13.94,13.98,49500.0,12.1128,12.1476,12.1128,12.1476,49500.0
2009-07-29 15:50:00,13.97,13.97,13.95,13.97,132300.0,12.1389,12.1389,12.1215,12.1389,132300.0
2009-07-29 15:55:00,13.97,13.97,13.95,13.95,143400.0,12.1389,12.1389,12.1215,12.1215,143400.0
2009-07-30 09:30:00,14.13,14.15,14.08,14.1,100000.0,12.2779,12.2953,12.2345,12.2519,100000.0
2009-07-30 09:35:00,14.1,14.13,13.96,13.98,338200.0,12.2519,12.2779,12.1302,12.1476,338200.0
2009-07-30 09:40:00,13.97,14.05,13.96,14.04,182800.0,12.1389,12.2084,12.1302,12.1997,182800.0
2009-07-30 09:45:00,14.04,14.06,14.01,14.05,307300.0,12.1997,12.2171,12.1737,12.2084,307300.0
2009-07-30 09:50:00,14.05,14.15,14.05,14.14,193400.0,12.2084,12.2953,12.2084,12.2866,193400.0
2009-07-30 09:55:00,14.13,14.2,14.13,14.18,105800.0,12.2779,12.3388,12.2779,12.3214,105800.0
2009-07-30 10:00:00,14.18,14.21,14.14,14.14,109600.0,12.3214,12.3474,12.2866,12.2866,109600.0
2009-07-30 10:05:00,14.14,14.24,14.14,14.23,86900.0,12.2866,12.3735,12.2866,12.3648,86900.0
2009-07-30 10:10:00,14.24,14.24,14.18,14.18,82100.0,12.3735,12.3735,12.3214,12.3214,82100.0
2009-07-30 10:15:00,14.18,14.2,14.16,14.16,84500.0,12.3214,12.3388,12.304,12.304,84500.0
2009-07-30 10:20:00,14.16,14.17,14.13,14.13,76000.0,12.304,12.3127,12.2779,12.2779,76000.0
2009-07-30 10:25:00,14.14,14.15,14.12,14.14,52100.0,12.2866,12.2953,12.2692,12.2866,52100.0
2009-07-30 10:30:00,14.13,14.17,14.13,14.16,43100.0,12.2779,12.3127,12.2779,12.304,43100.0
2009-07-30 10:35:00,14.16,14.19,14.16,14.19,79300.0,12.304,12.3301,12.304,12.3301,79300.0
2009-07-30 10:40:00,14.19,14.2,14.18,14.19,47700.0,12.3301,12.3388,12.3214,12.3301,47700.0
2009-07-30 10:45:00,14.18,14.19,14.18,14.19,45500.0,12.3214,12.3301,12.3214,12.3301,45500.0
2009-07-30 10:50:00,14.19,14.19,14.18,14.18,22400.0,12.3301,12.3301,12.3214,12.3214,22400.0
2009-07-30 10:55:00,14.18,14.2,14.18,14.18,71300.0,12.3214,12.3388,12.3214,12.3214,71300.0
2009-07-30 11:00:00,14.19,14.2,14.17,14.17,66500.0,12.3301,12.3388,12.3127,12.3127,66500.0
2009-07-30 11:05:00,14.16,14.16,14.1,14.11,225100.0,12.304,12.304,12.2519,12.2605,225100.0
2009-07-30 11:10:00,14.11,14.12,14.09,14.12,145400.0,12.2605,12.2692,12.2432,12.2692,145400.0
2009-07-30 11:15:00,14.12,14.13,14.11,14.12,40900.0,12.2692,12.2779,12.2605,12.2692,40900.0
2009-07-30 11:20:00,14.12,14.13,14.12,14.13,65900.0,12.2692,12.2779,12.2692,12.2779,65900.0
2009-07-30 11:25:00,14.12,14.14,14.12,14.13,72900.0,12.2692,12.2866,12.2692,12.2779,72900.0
2009-07-30 11:30:00,14.13,14.14,14.13,14.13,36600.0,12.2779,12.2866,12.2779,12.2779,36600.0
2009-07-30 11:35:00,14.13,14.14,14.11,14.11,93700.0,12.2779,12.2866,12.2605,12.2605,93700.0
2009-07-30 11:40:00,14.11,14.12,14.08,14.1,99000.0,12.2605,12.2692,12.2345,12.2519,99000.0
2009-07-30 11:45:00,14.09,14.11,14.07,14.1,98000.0,12.2432,12.2605,12.2258,12.2519,98000.0
2009-07-30 11:50:00,14.1,14.11,14.07,14.07,39500.0,12.2519,12.2605,12.2258,12.2258,39500.0
2009-07-30 11:55:00,14.07,14.07,14.05,14.05,174900.0,12.2258,12.2258,12.2084,12.2084,174900.0
2009-07-30 12:00:00,14.05,14.06,14.04,14.05,62000.0,12.2084,12.2171,12.1997,12.2084,62000.0
2009-07-30 12:05:00,14.06,14.07,14.05,14.05,36400.0,12.2171,12.2258,12.2084,12.2084,36400.0
2009-07-30 12:10:00,14.05,14.07,14.05,14.07,24600.0,12.2084,12.2258,12.2084,12.2258,24600.0
2009-07-30 12:15:00,14.07,14.1,14.07,14.09,33400.0,12.2258,12.2519,12.2258,12.2432,33400.0
2009-07-30 12:20:00,14.09,14.09,14.07,14.08,32900.0,12.2432,12.2432,12.2258,12.2345,32900.0
2009-07-30 12:25:00,14.08,14.09,14.06,14.06,14500.0,12.2345,12.2432,12.2171,12.2171,14500.0
2009-07-30 12:30:00,14.07,14.11,14.07,14.1,69000.0,12.2258,12.2605,12.2258,12.2519,69000.0
2009-07-30 12:35:00,14.1,14.11,14.09,14.09,25400.0,12.2519,12.2605,12.2432,12.2432,25400.0
2009-07-30 12:40:00,14.1,14.1,14.09,14.1,16900.0,12.2519,12.2519,12.2432,12.2519,16900.0
2009-07-30 12:45:00,14.1,14.11,14.09,14.11,56700.0,12.2519,12.2605,12.2432,12.2605,56700.0
2009-07-30 12:50:00,14.11,14.11,14.09,14.1,10800.0,12.2605,12.2605,12.2432,12.2519,10800.0
2009-07-30 12:55:00,14.1,14.1,14.1,14.1,6100.0,12.2519,12.2519,12.2519,12.2519,6100.0
2009-07-30 13:00:00,14.1,14.17,14.1,14.14,55900.0,12.2519,12.3127,12.2519,12.2866,55900.0
2009-07-30 13:05:00,14.14,14.18,14.13,14.18,48600.0,12.2866,12.3214,12.2779,12.3214,48600.0
2009-07-30 13:10:00,14.18,14.18,14.16,14.16,9700.0,12.3214,12.3214,12.304,12.304,9700.0
2009-07-30 13:15:00,14.16,14.2,14.16,14.2,173400.0,12.304,12.3388,12.304,12.3388,173400.0
2009-07-30 13:20:00,14.21,14.22,14.21,14.21,21600.0,12.3474,12.3561,12.3474,12.3474,21600.0
2009-07-30 13:25:00,14.21,14.23,14.2,14.23,25100.0,12.3474,12.3648,12.3388,12.3648,25100.0
2009-07-30 13:30:00,14.23,14.25,14.23,14.24,20700.0,12.3648,12.3822,12.3648,12.3735,20700.0
2009-07-30 13:35:00,14.25,14.26,14.24,14.25,34500.0,12.3822,12.3909,12.3735,12.3822,34500.0
2009-07-30 13:40:00,14.26,14.3,14.25,14.29,225100.0,12.3909,12.4256,12.3822,12.417,225100.0
2009-07-30 13:45:00,14.29,14.29,14.26,14.26,34600.0,12.417,12.417,12.3909,12.3909,34600.0
2009-07-30 13:50:00,14.27,14.29,14.27,14.29,21900.0,12.3996,12.417,12.3996,12.417,21900.0
2009-07-30 13:55:00,14.28,14.29,14.23,14.24,40100.0,12.4083,12.417,12.3648,12.3735,40100.0
2009-07-30 14:00:00,14.23,14.25,14.23,14.25,36300.0,12.3648,12.3822,12.3648,12.3822,36300.0
2009-07-30 14:05:00,14.25,14.25,14.21,14.21,48100.0,12.3822,12.3822,12.3474,12.3474,48100.0
2009-07-30 14:10:00,14.21,14.22,14.2,14.21,33400.0,12.3474,12.3561,12.3388,12.3474,33400.0
2009-07-30 14:15:00,14.21,14.21,14.21,14.21,2100.0,12.3474,12.3474,12.3474,12.3474,2100.0
2009-07-30 14:20:00,14.21,14.23,14.19,14.22,54700.0,12.3474,12.3648,12.3301,12.3561,54700.0
2009-07-30 14:25:00,14.23,14.24,14.22,14.23,13000.0,12.3648,12.3735,12.3561,12.3648,13000.0
2009-07-30 14:30:00,14.23,14.24,14.22,14.23,20800.0,12.3648,12.3735,12.3561,12.3648,20800.0
2009-07-30 14:35:00,14.23,14.26,14.23,14.26,82000.0,12.3648,12.3909,12.3648,12.3909,82000.0
2009-07-30 14:40:00,14.26,14.26,14.24,14.24,61800.0,12.3909,12.3909,12.3735,12.3735,61800.0
2009-07-30 14:45:00,14.24,14.26,14.24,14.24,15800.0,12.3735,12.3909,12.3735,12.3735,15800.0
2009-07-30 14:50:00,14.24,14.25,14.21,14.24,28700.0,12.3735,12.3822,12.3474,12.3735,28700.0
2009-07-30 14:55:00,14.23,14.24,14.23,14.23,13200.0,12.3648,12.3735,12.3648,12.3648,13200.0
2009-07-30 15:00:00,14.23,14.27,14.23,14.25,13600.0,12.3648,12.3996,12.3648,12.3822,13600.0
2009-07-30 15:05:00,14.25,14.26,14.25,14.25,18400.0,12.3822,12.3909,12.3822,12.3822,18400.0
2009-07-30 15:10:00,14.26,14.26,14.24,14.24,24600.0,12.3909,12.3909,12.3735,12.3735,24600.0
2009-07-30 15:15:00,14.24,14.28,14.24,14.28,331800.0,12.3735,12.4083,12.3735,12.4083,331800.0
2009-07-30 15:20:00,14.28,14.3,14.28,14.28,91300.0,12.4083,12.4256,12.4083,12.4083,91300.0
2009-07-30 15:25:00,14.27,14.27,14.25,14.26,8300.0,12.3996,12.3996,12.3822,12.3909,8300.0
2009-07-30 15:30:00,14.26,14.27,14.21,14.21,21100.0,12.3909,12.3996,12.3474,12.3474,21100.0
2009-07-30 15:35:00,14.2,14.2,14.15,14.16,114300.0,12.3388,12.3388,12.2953,12.304,114300.0
2009-07-30 15:40:00,14.16,14.16,14.08,14.12,155200.0,12.304,12.304,12.2345,12.2692,155200.0
2009-07-30 15:45:00,14.11,14.14,14.1,14.13,109100.0,12.2605,12.2866,12.2519,12.2779,109100.0
2009-07-30 15:50:00,14.13,14.18,14.11,14.11,179600.0,12.2779,12.3214,12.2605,12.2605,179600.0
2009-07-30 15:55:00,14.12,14.13,14.09,14.09,137100.0,12.2692,12.2779,12.2432,12.2432,137100.0
2009-07-31 09:30:00,14.05,14.2,14.01,14.19,71200.0,12.2084,12.3388,12.1737,12.3301,71200.0
2009-07-31 09:35:00,14.2,14.3,14.2,14.27,78500.0,12.3388,12.4256,12.3388,12.3996,78500.0
2009-07-31 09:40:00,14.27,14.43,14.27,14.39,144300.0,12.3996,12.5386,12.3996,12.5038,144300.0
2009-07-31 09:45:00,14.39,14.42,14.36,14.37,159800.0,12.5038,12.5299,12.4778,12.4865,159800.0
2009-07-31 09:50:00,14.37,14.37,14.29,14.31,100900.0,12.4865,12.4865,12.417,12.4343,100900.0
2009-07-31 09:55:00,14.31,14.32,14.23,14.24,62500.0,12.4343,12.443,12.3648,12.3735,62500.0
2009-07-31 10:00:00,14.24,14.26,14.17,14.25,154000.0,12.3735,12.3909,12.3127,12.3822,154000.0
2009-07-31 10:05:00,14.25,14.29,14.18,14.28,99900.0,12.3822,12.417,12.3214,12.4083,99900.0
2009-07-31 10:10:00,14.29,14.3,14.24,14.26,103600.0,12.417,12.4256,12.3735,12.3909,103600.0
2009-07-31 10:15:00,14.27,14.28,14.22,14.23,111000.0,12.3996,12.4083,12.3561,12.3648,111000.0
2009-07-31 10:20:00,14.23,14.29,14.23,14.29,30400.0,12.3648,12.417,12.3648,12.417,30400.0
2009-07-31 10:25:00,14.29,14.29,14.27,14.28,23000.0,12.417,12.417,12.3996,12.4083,23000.0
2009-07-31 10:30:00,14.27,14.32,14.27,14.32,97400.0,12.3996,12.443,12.3996,12.443,97400.0
2009-07-31 10:35:00,14.31,14.32,14.26,14.3,42700.0,12.4343,12.443,12.3909,12.4256,42700.0
2009-07-31 10:40:00,14.3,14.36,14.28,14.36,54800.0,12.4256,12.4778,12.4083,12.4778,54800.0
2009-07-31 10:45:00,14.36,14.36,14.31,14.32,66500.0,12.4778,12.4778,12.4343,12.443,66500.0
2009-07-31 10:50:00,14.32,14.34,14.31,14.32,30400.0,12.443,12.4604,12.4343,12.443,30400.0
2009-07-31 10:55:00,14.33,14.35,14.3,14.32,22800.0,12.4517,12.4691,12.4256,12.443,22800.0
2009-07-31 11:00:00,14.32,14.34,14.31,14.34,82800.0,12.443,12.4604,12.4343,12.4604,82800.0
2009-07-31 11:05:00,14.33,14.33,14.3,14.31,79100.0,12.4517,12.4517,12.4256,12.4343,79100.0
2009-07-31 11:10:00,14.31,14.32,14.3,14.31,30300.0,12.4343,12.443,12.4256,12.4343,30300.0
2009-07-31 11:15:00,14.32,14.32,14.26,14.26,32800.0,12.443,12.443,12.3909,12.3909,32800.0
2009-07-31 11:20:00,14.27,14.29,14.24,14.24,44200.0,12.3996,12.417,12.3735,12.3735,44200.0
2009-07-31 11:25:00,14.25,14.3,14.25,14.28,114100.0,12.3822,12.4256,12.3822,12.4083,114100.0
2009-07-31 11:30:00,14.27,14.3,14.25,14.29,83500.0,12.3996,12.4256,12.3822,12.417,83500.0
2009-07-31 11:35:00,14.3,14.3,14.26,14.27,21200.0,12.4256,12.4256,12.3909,12.3996,21200.0
2009-07-31 11:40:00,14.27,14.31,14.26,14.3,144700.0,12.3996,12.4343,12.3909,12.4256,144700.0
2009-07-31 11:45:00,14.3,14.3,14.29,14.29,10000.0,12.4256,12.4256,12.417,12.417,10000.0
2009-07-31 11:50:00,14.3,14.31,14.28,14.3,64500.0,12.4256,12.4343,12.4083,12.4256,64500.0
2009-07-31 11:55:00,14.3,14.31,14.29,14.3,16500.0,12.4256,12.4343,12.417,12.4256,16500.0
2009-07-31 12:00:00,14.3,14.31,14.29,14.29,19300.0,12.4256,12.4343,12.417,12.417,19300.0
2009-07-31 12:05:00,14.29,14.3,14.28,14.3,20200.0,12.417,12.4256,12.4083,12.4256,20200.0
2009-07-31 12:10:00,14.3,14.3,14.29,14.3,8100.0,12.4256,12.4256,12.417,12.4256,8100.0
2009-07-31 12:15:00,14.29,14.3,14.29,14.3,14600.0,12.417,12.4256,12.417,12.4256,14600.0
2009-07-31 12:20:00,14.3,14.34,14.3,14.34,82500.0,12.4256,12.4604,12.4256,12.4604,82500.0
2009-07-31 12:25:00,14.33,14.36,14.33,14.35,52000.0,12.4517,12.4778,12.4517,12.4691,52000.0
2009-07-31 12:30:00,14.35,14.35,14.32,14.33,54100.0,12.4691,12.4691,12.443,12.4517,54100.0
2009-07-31 12:35:00,14.32,14.34,14.32,14.34,34200.0,12.443,12.4604,12.443,12.4604,34200.0
2009-07-31 12:40:00,14.34,14.35,14.32,14.33,24600.0,12.4604,12.4691,12.443,12.4517,24600.0
2009-07-31 12:45:00,14.33,14.33,14.3,14.32,35900.0,12.4517,12.4517,12.4256,12.443,35900.0
2009-07-31 12:50:00,14.32,14.32,14.31,14.32,19000.0,12.443,12.443,12.4343,12.443,19000.0
2009-07-31 12:55:00,14.32,14.32,14.31,14.32,21600.0,12.443,12.443,12.4343,12.443,21600.0
2009-07-31 13:00:00,14.31,14.33,14.31,14.32,21600.0,12.4343,12.4517,12.4343,12.443,21600.0
2009-07-31 13:05:00,14.32,14.33,14.32,14.33,15500.0,12.443,12.4517,12.443,12.4517,15500.0
2009-07-31 13:10:00,14.33,14.34,14.33,14.33,8200.0,12.4517,12.4604,12.4517,12.4517,8200.0
2009-07-31 13:15:00,14.33,14.33,14.32,14.32,4400.0,12.4517,12.4517,12.443,12.443,4400.0
2009-07-31 13:20:00,14.33,14.33,14.32,14.33,1200.0,12.4517,12.4517,12.443,12.4517,1200.0
2009-07-31 13:25:00,14.33,14.34,14.32,14.34,70000.0,12.4517,12.4604,12.443,12.4604,70000.0
2009-07-31 13:30:00,14.35,14.36,14.35,14.36,91700.0,12.4691,12.4778,12.4691,12.4778,91700.0
2009-07-31 13:35:00,14.36,14.36,14.35,14.36,33400.0,12.4778,12.4778,12.4691,12.4778,33400.0
2009-07-31 13:40:00,14.36,14.37,14.36,14.37,14100.0,12.4778,12.4865,12.4778,12.4865,14100.0
2009-07-31 13:45:00,14.36,14.38,14.36,14.37,38200.0,12.4778,12.4952,12.4778,12.4865,38200.0
2009-07-31 13:50:00,14.37,14.39,14.36,14.39,42800.0,12.4865,12.5038,12.4778,12.5038,42800.0
2009-07-31 13:55:00,14.39,14.4,14.38,14.39,38700.0,12.5038,12.5125,12.4952,12.5038,38700.0
2009-07-31 14:00:00,14.39,14.41,14.39,14.41,30800.0,12.5038,12.5212,12.5038,12.5212,30800.0
2009-07-31 14:05:00,14.41,14.41,14.4,14.41,50000.0,12.5212,12.5212,12.5125,12.5212,50000.0
2009-07-31 14:10:00,14.42,14.45,14.42,14.45,66900.0,12.5299,12.556,12.5299,12.556,66900.0
2009-07-31 14:15:00,14.45,14.46,14.43,14.43,54900.0,12.556,12.5647,12.5386,12.5386,54900.0
2009-07-31 14:20:00,14.44,14.45,14.43,14.44,51300.0,12.5473,12.556,12.5386,12.5473,51300.0
2009-07-31 14:25:00,14.44,14.46,14.43,14.45,81800.0,12.5473,12.5647,12.5386,12.556,81800.0
2009-07-31 14:30:00,14.45,14.45,14.42,14.43,44300.0,12.556,12.556,12.5299,12.5386,44300.0
2009-07-31 14:35:00,14.43,14.43,14.38,14.39,20000.0,12.5386,12.5386,12.4952,12.5038,20000.0
2009-07-31 14:40:00,14.39,14.4,14.36,14.37,49200.0,12.5038,12.5125,12.4778,12.4865,49200.0
2009-07-31 14:45:00,14.37,14.38,14.36,14.38,35700.0,12.4865,12.4952,12.4778,12.4952,35700.0
2009-07-31 14:50:00,14.38,14.38,14.37,14.37,10500.0,12.4952,12.4952,12.4865,12.4865,10500.0
2009-07-31 14:55:00,14.37,14.39,14.35,14.38,76300.0,12.4865,12.5038,12.4691,12.4952,76300.0
2009-07-31 15:00:00,14.38,14.4,14.38,14.39,40300.0,12.4952,12.5125,12.4952,12.5038,40300.0
2009-07-31 15:05:00,14.4,14.41,14.4,14.41,45900.0,12.5125,12.5212,12.5125,12.5212,45900.0
2009-07-31 15:10:00,14.41,14.41,14.4,14.4,56900.0,12.5212,12.5212,12.5125,12.5125,56900.0
2009-07-31 15:15:00,14.4,14.43,14.4,14.43,16600.0,12.5125,12.5386,12.5125,12.5386,16600.0
2009-07-31 15:20:00,14.43,14.46,14.43,14.46,179300.0,12.5386,12.5647,12.5386,12.5647,179300.0
2009-07-31 15:25:00,14.46,14.47,14.44,14.45,97200.0,12.5647,12.5734,12.5473,12.556,97200.0
2009-07-31 15:30:00,14.45,14.45,14.41,14.44,95400.0,12.556,12.556,12.5212,12.5473,95400.0
2009-07-31 15:35:00,14.44,14.45,14.41,14.41,53000.0,12.5473,12.556,12.5212,12.5212,53000.0
2009-07-31 15:40:00,14.41,14.41,14.37,14.38,57300.0,12.5212,12.5212,12.4865,12.4952,57300.0
2009-07-31 15:45:00,14.37,14.38,14.35,14.37,163500.0,12.4865,12.4952,12.4691,12.4865,163500.0
2009-07-31 15:50:00,14.37,14.37,14.32,14.36,126600.0,12.4865,12.4865,12.443,12.4778,126600.0
2009-07-31 15:55:00,14.36,14.37,14.31,14.32,971500.0,12.4778,12.4865,12.4343,12.443,971500.0
2009-08-03 09:30:00,14.58,14.59,14.43,14.45,199600.0,12.6689,12.6776,12.5386,12.556,199600.0
2009-08-03 09:35:00,14.45,14.54,14.45,14.49,86800.0,12.556,12.6342,12.556,12.5907,86800.0
2009-08-03 09:40:00,14.49,14.49,14.37,14.41,125000.0,12.5907,12.5907,12.4865,12.5212,125000.0
2009-08-03 09:45:00,14.4,14.44,14.38,14.4,173600.0,12.5125,12.5473,12.4952,12.5125,173600.0
2009-08-03 09:50:00,14.39,14.39,14.3,14.33,159600.0,12.5038,12.5038,12.4256,12.4517,159600.0
2009-08-03 09:55:00,14.34,14.4,14.34,14.39,60000.0,12.4604,12.5125,12.4604,12.5038,60000.0
2009-08-03 10:00:00,14.39,14.48,14.38,14.46,326300.0,12.5038,12.5821,12.4952,12.5647,326300.0
2009-08-03 10:05:00,14.46,14.52,14.43,14.44,100900.0,12.5647,12.6168,12.5386,12.5473,100900.0
2009-08-03 10:10:00,14.44,14.55,14.42,14.55,113500.0,12.5473,12.6429,12.5299,12.6429,113500.0
2009-08-03 10:15:00,14.55,14.56,14.52,14.54,211700.0,12.6429,12.6516,12.6168,12.6342,211700.0
2009-08-03 10:20:00,14.54,14.56,14.49,14.5,470400.0,12.6342,12.6516,12.5907,12.5994,470400.0
2009-08-03 10:25:00,14.5,14.51,14.48,14.49,217900.0,12.5994,12.6081,12.5821,12.5907,217900.0
2009-08-03 10:30:00,14.5,14.54,14.5,14.51,133500.0,12.5994,12.6342,12.5994,12.6081,133500.0
2009-08-03 10:35:00,14.51,14.52,14.49,14.5,144300.0,12.6081,12.6168,12.5907,12.5994,144300.0
2009-08-03 10:40:00,14.5,14.51,14.48,14.49,52600.0,12.5994,12.6081,12.5821,12.5907,52600.0
2009-08-03 10:45:00,14.5,14.52,14.5,14.52,61800.0,12.5994,12.6168,12.5994,12.6168,61800.0
2009-08-03 10:50:00,14.51,14.53,14.49,14.5,29700.0,12.6081,12.6255,12.5907,12.5994,29700.0
2009-08-03 10:55:00,14.49,14.5,14.43,14.45,120600.0,12.5907,12.5994,12.5386,12.556,120600.0
2009-08-03 11:00:00,14.45,14.49,14.45,14.47,60400.0,12.556,12.5907,12.556,12.5734,60400.0
2009-08-03 11:05:00,14.47,14.5,14.46,14.5,64500.0,12.5734,12.5994,12.5647,12.5994,64500.0
2009-08-03 11:10:00,14.5,14.5,14.47,14.47,22600.0,12.5994,12.5994,12.5734,12.5734,22600.0
2009-08-03 11:15:00,14.46,14.46,14.42,14.44,41300.0,12.5647,12.5647,12.5299,12.5473,41300.0
2009-08-03 11:20:00,14.43,14.47,14.43,14.47,36700.0,12.5386,12.5734,12.5386,12.5734,36700.0
2009-08-03 11:25:00,14.47,14.48,14.44,14.45,32900.0,12.5734,12.5821,12.5473,12.556,32900.0
2009-08-03 11:30:00,14.45,14.46,14.45,14.46,24700.0,12.556,12.5647,12.556,12.5647,24700.0
2009-08-03 11:35:00,14.46,14.48,14.45,14.47,20300.0,12.5647,12.5821,12.556,12.5734,20300.0
2009-08-03 11:40:00,14.48,14.49,14.46,14.49,34400.0,12.5821,12.5907,12.5647,12.5907,34400.0
2009-08-03 11:45:00,14.49,14.52,14.48,14.52,39900.0,12.5907,12.6168,12.5821,12.6168,39900.0
2009-08-03 11:50:00,14.52,14.52,14.5,14.5,6800.0,12.6168,12.6168,12.5994,12.5994,6800.0
2009-08-03 11:55:00,14.5,14.51,14.49,14.51,19700.0,12.5994,12.6081,12.5907,12.6081,19700.0
2009-08-03 12:00:00,14.5,14.51,14.48,14.49,27200.0,12.5994,12.6081,12.5821,12.5907,27200.0
2009-08-03 12:05:00,14.49,14.5,14.48,14.5,25600.0,12.5907,12.5994,12.5821,12.5994,25600.0
2009-08-03 12:10:00,14.49,14.5,14.48,14.49,19200.0,12.5907,12.5994,12.5821,12.5907,19200.0
2009-08-03 12:15:00,14.48,14.49,14.47,14.49,32700.0,12.5821,12.5907,12.5734,12.5907,32700.0
2009-08-03 12:20:00,14.48,14.49,14.47,14.49,13000.0,12.5821,12.5907,12.5734,12.5907,13000.0
2009-08-03 12:25:00,14.49,14.5,14.48,14.5,33000.0,12.5907,12.5994,12.5821,12.5994,33000.0
2009-08-03 12:30:00,14.5,14.53,14.5,14.52,86100.0,12.5994,12.6255,12.5994,12.6168,86100.0
2009-08-03 12:35:00,14.53,14.53,14.48,14.52,36800.0,12.6255,12.6255,12.5821,12.6168,36800.0
2009-08-03 12:40:00,14.51,14.54,14.51,14.54,56000.0,12.6081,12.6342,12.6081,12.6342,56000.0
2009-08-03 12:45:00,14.53,14.56,14.53,14.56,18500.0,12.6255,12.6516,12.6255,12.6516,18500.0
2009-08-03 12:50:00,14.56,14.56,14.54,14.56,17500.0,12.6516,12.6516,12.6342,12.6516,17500.0
2009-08-03 12:55:00,14.56,14.56,14.54,14.55,37400.0,12.6516,12.6516,12.6342,12.6429,37400.0
2009-08-03 13:00:00,14.55,14.57,14.55,14.57,75200.0,12.6429,12.6603,12.6429,12.6603,75200.0
2009-08-03 13:05:00,14.57,14.59,14.57,14.57,139300.0,12.6603,12.6776,12.6603,12.6603,139300.0
2009-08-03 13:10:00,14.57,14.58,14.57,14.58,5300.0,12.6603,12.6689,12.6603,12.6689,5300.0
2009-08-03 13:15:00,14.57,14.59,14.57,14.59,17700.0,12.6603,12.6776,12.6603,12.6776,17700.0
2009-08-03 13:20:00,14.59,14.6,14.58,14.6,26000.0,12.6776,12.6863,12.6689,12.6863,26000.0
2009-08-03 13:25:00,14.59,14.6,14.59,14.6,15900.0,12.6776,12.6863,12.6776,12.6863,15900.0
2009-08-03 13:30:00,14.59,14.63,14.59,14.63,99000.0,12.6776,12.7124,12.6776,12.7124,99000.0
2009-08-03 13:35:00,14.63,14.66,14.62,14.66,296500.0,12.7124,12.7385,12.7037,12.7385,296500.0
2009-08-03 13:40:00,14.66,14.67,14.66,14.67,23600.0,12.7385,12.7471,12.7385,12.7471,23600.0
2009-08-03 13:45:00,14.67,14.68,14.66,14.67,40000.0,12.7471,12.7558,12.7385,12.7471,40000.0
2009-08-03 13:50:00,14.68,14.68,14.66,14.67,26100.0,12.7558,12.7558,12.7385,12.7471,26100.0
2009-08-03 13:55:00,14.66,14.68,14.66,14.67,36900.0,12.7385,12.7558,12.7385,12.7471,36900.0
2009-08-03 14:00:00,14.66,14.7,14.66,14.7,30100.0,12.7385,12.7732,12.7385,12.7732,30100.0
2009-08-03 14:05:00,14.7,14.7,14.68,14.69,44400.0,12.7732,12.7732,12.7558,12.7645,44400.0
2009-08-03 14:10:00,14.69,14.7,14.68,14.69,31200.0,12.7645,12.7732,12.7558,12.7645,31200.0
2009-08-03 14:15:00,14.7,14.71,14.69,14.71,26300.0,12.7732,12.7819,12.7645,12.7819,26300.0
2009-08-03 14:20:00,14.71,14.72,14.7,14.72,33800.0,12.7819,12.7906,12.7732,12.7906,33800.0
2009-08-03 14:25:00,14.71,14.72,14.7,14.7,48400.0,12.7819,12.7906,12.7732,12.7732,48400.0
2009-08-03 14:30:00,14.7,14.71,14.68,14.69,75000.0,12.7732,12.7819,12.7558,12.7645,75000.0
2009-08-03 14:35:00,14.68,14.71,14.68,14.71,21100.0,12.7558,12.7819,12.7558,12.7819,21100.0
2009-08-03 14:40:00,14.7,14.71,14.69,14.69,18800.0,12.7732,12.7819,12.7645,12.7645,18800.0
2009-08-03 14:45:00,14.7,14.7,14.68,14.69,15600.0,12.7732,12.7732,12.7558,12.7645,15600.0
2009-08-03 14:50:00,14.68,14.69,14.66,14.68,12200.0,12.7558,12.7645,12.7385,12.7558,12200.0
2009-08-03 14:55:00,14.67,14.67,14.64,14.64,128500.0,12.7471,12.7471,12.7211,12.7211,128500.0
2009-08-03 15:00:00,14.65,14.67,14.64,14.66,33900.0,12.7298,12.7471,12.7211,12.7385,33900.0
2009-08-03 15:05:00,14.67,14.67,14.66,14.66,13000.0,12.7471,12.7471,12.7385,12.7385,13000.0
2009-08-03 15:10:00,14.67,14.68,14.66,14.67,47600.0,12.7471,12.7558,12.7385,12.7471,47600.0
2009-08-03 15:15:00,14.68,14.68,14.66,14.68,20100.0,12.7558,12.7558,12.7385,12.7558,20100.0
2009-08-03 15:20:00,14.68,14.68,14.66,14.67,28300.0,12.7558,12.7558,12.7385,12.7471,28300.0
2009-08-03 15:25:00,14.67,14.69,14.66,14.68,50200.0,12.7471,12.7645,12.7385,12.7558,50200.0
2009-08-03 15:30:00,14.68,14.68,14.66,14.68,102700.0,12.7558,12.7558,12.7385,12.7558,102700.0
2009-08-03 15:35:00,14.68,14.68,14.66,14.66,43300.0,12.7558,12.7558,12.7385,12.7385,43300.0
2009-08-03 15:40:00,14.65,14.67,14.64,14.64,84100.0,12.7298,12.7471,12.7211,12.7211,84100.0
2009-08-03 15:45:00,14.64,14.65,14.63,14.65,124500.0,12.7211,12.7298,12.7124,12.7298,124500.0
2009-08-03 15:50:00,14.65,14.67,14.64,14.67,215200.0,12.7298,12.7471,12.7211,12.7471,215200.0
2009-08-03 15:55:00,14.67,14.67,14.64,14.66,257900.0,12.7471,12.7471,12.7211,12.7385,257900.0
2009-08-04 09:30:00,14.5,14.56,14.35,14.41,240000.0,12.5994,12.6516,12.4691,12.5212,240000.0
2009-08-04 09:35:00,14.41,14.45,14.39,14.41,104100.0,12.5212,12.556,12.5038,12.5212,104100.0
2009-08-04 09:40:00,14.41,14.41,14.28,14.32,425500.0,12.5212,12.5212,12.4083,12.443,425500.0
2009-08-04 09:45:00,14.33,14.36,14.29,14.35,73800.0,12.4517,12.4778,12.417,12.4691,73800.0
2009-08-04 09:50:00,14.36,14.36,14.3,14.36,122000.0,12.4778,12.4778,12.4256,12.4778,122000.0
2009-08-04 09:55:00,14.37,14.47,14.36,14.47,138200.0,12.4865,12.5734,12.4778,12.5734,138200.0
2009-08-04 10:00:00,14.47,14.7,14.47,14.53,1133400.0,12.5734,12.7732,12.5734,12.6255,1133400.0
2009-08-04 10:05:00,14.53,14.53,14.46,14.5,151900.0,12.6255,12.6255,12.5647,12.5994,151900.0
2009-08-04 10:10:00,14.5,14.59,14.5,14.58,156700.0,12.5994,12.6776,12.5994,12.6689,156700.0
2009-08-04 10:15:00,14.57,14.59,14.55,14.55,128100.0,12.6603,12.6776,12.6429,12.6429,128100.0
2009-08-04 10:20:00,14.55,14.56,14.52,14.53,72200.0,12.6429,12.6516,12.6168,12.6255,72200.0
2009-08-04 10:25:00,14.53,14.55,14.49,14.52,85800.0,12.6255,12.6429,12.5907,12.6168,85800.0
2009-08-04 10:30:00,14.51,14.56,14.5,14.55,140200.0,12.6081,12.6516,12.5994,12.6429,140200.0
2009-08-04 10:35:00,14.55,14.57,14.55,14.56,35900.0,12.6429,12.6603,12.6429,12.6516,35900.0
2009-08-04 10:40:00,14.56,14.62,14.56,14.6,149100.0,12.6516,12.7037,12.6516,12.6863,149100.0
2009-08-04 10:45:00,14.61,14.62,14.59,14.59,153200.0,12.695,12.7037,12.6776,12.6776,153200.0
2009-08-04 10:50:00,14.59,14.61,14.57,14.6,50300.0,12.6776,12.695,12.6603,12.6863,50300.0
2009-08-04 10:55:00,14.6,14.6,14.56,14.58,24000.0,12.6863,12.6863,12.6516,12.6689,24000.0
2009-08-04 11:00:00,14.57,14.6,14.57,14.59,40600.0,12.6603,12.6863,12.6603,12.6776,40600.0
2009-08-04 11:05:00,14.58,14.58,14.56,14.57,38200.0,12.6689,12.6689,12.6516,12.6603,38200.0
2009-08-04 11:10:00,14.57,14.62,14.57,14.61,90100.0,12.6603,12.7037,12.6603,12.695,90100.0
2009-08-04 11:15:00,14.61,14.63,14.6,14.63,43700.0,12.695,12.7124,12.6863,12.7124,43700.0
2009-08-04 11:20:00,14.63,14.64,14.58,14.6,56500.0,12.7124,12.7211,12.6689,12.6863,56500.0
2009-08-04 11:25:00,14.6,14.63,14.6,14.62,28200.0,12.6863,12.7124,12.6863,12.7037,28200.0
2009-08-04 11:30:00,14.62,14.63,14.61,14.62,27200.0,12.7037,12.7124,12.695,12.7037,27200.0
2009-08-04 11:35:00,14.62,14.71,14.62,14.7,138400.0,12.7037,12.7819,12.7037,12.7732,138400.0
2009-08-04 11:40:00,14.7,14.78,14.7,14.78,407800.0,12.7732,12.8427,12.7732,12.8427,407800.0
2009-08-04 11:45:00,14.78,14.79,14.75,14.76,92700.0,12.8427,12.8514,12.8167,12.8254,92700.0
2009-08-04 11:50:00,14.75,14.76,14.72,14.75,40600.0,12.8167,12.8254,12.7906,12.8167,40600.0
2009-08-04 11:55:00,14.76,14.81,14.76,14.81,85700.0,12.8254,12.8688,12.8254,12.8688,85700.0
2009-08-04 12:00:00,14.81,14.81,14.79,14.81,111200.0,12.8688,12.8688,12.8514,12.8688,111200.0
2009-08-04 12:05:00,14.8,14.83,14.8,14.83,64500.0,12.8601,12.8862,12.8601,12.8862,64500.0
2009-08-04 12:10:00,14.84,14.91,14.83,14.9,504600.0,12.8949,12.9557,12.8862,12.947,504600.0
2009-08-04 12:15:00,14.89,14.92,14.87,14.92,175000.0,12.9383,12.9644,12.9209,12.9644,175000.0
2009-08-04 12:20:00,14.92,14.94,14.92,14.94,70600.0,12.9644,12.9818,12.9644,12.9818,70600.0
2009-08-04 12:25:00,14.94,14.96,14.93,14.94,100900.0,12.9818,12.9991,12.9731,12.9818,100900.0
2009-08-04 12:30:00,14.94,14.96,14.94,14.96,56500.0,12.9818,12.9991,12.9818,12.9991,56500.0
2009-08-04 12:35:00,14.96,14.96,14.93,14.93,75800.0,12.9991,12.9991,12.9731,12.9731,75800.0
2009-08-04 12:40:00,14.93,14.94,14.92,14.93,17500.0,12.9731,12.9818,12.9644,12.9731,17500.0
2009-08-04 12:45:00,14.92,14.96,14.92,14.95,32200.0,12.9644,12.9991,12.9644,12.9904,32200.0
2009-08-04 12:50:00,14.96,14.97,14.93,14.97,29500.0,12.9991,13.0078,12.9731,13.0078,29500.0
2009-08-04 12:55:00,14.96,15.0,14.95,15.0,157200.0,12.9991,13.0339,12.9904,13.0339,157200.0
2009-08-04 13:00:00,15.0,15.03,14.99,15.01,84400.0,13.0339,13.06,13.0252,13.0426,84400.0
2009-08-04 13:05:00,15.0,15.02,15.0,15.01,98300.0,13.0339,13.0513,13.0339,13.0426,98300.0
2009-08-04 13:10:00,15.02,15.02,15.0,15.01,28000.0,13.0513,13.0513,13.0339,13.0426,28000.0
2009-08-04 13:15:00,15.0,15.04,15.0,15.02,150700.0,13.0339,13.0687,13.0339,13.0513,150700.0
2009-08-04 13:20:00,15.02,15.04,14.99,15.04,151100.0,13.0513,13.0687,13.0252,13.0687,151100.0
2009-08-04 13:25:00,15.03,15.03,14.99,15.01,60600.0,13.06,13.06,13.0252,13.0426,60600.0
2009-08-04 13:30:00,15.0,15.01,14.99,15.0,59600.0,13.0339,13.0426,13.0252,13.0339,59600.0
2009-08-04 13:35:00,15.0,15.0,14.96,14.96,34200.0,13.0339,13.0339,12.9991,12.9991,34200.0
2009-08-04 13:40:00,14.96,14.97,14.95,14.95,138000.0,12.9991,13.0078,12.9904,12.9904,138000.0
2009-08-04 13:45:00,14.94,14.94,14.86,14.87,370500.0,12.9818,12.9818,12.9122,12.9209,370500.0
2009-08-04 13:50:00,14.86,14.87,14.78,14.8,332900.0,12.9122,12.9209,12.8427,12.8601,332900.0
2009-08-04 13:55:00,14.79,14.81,14.75,14.76,180700.0,12.8514,12.8688,12.8167,12.8254,180700.0
2009-08-04 14:00:00,14.76,14.79,14.75,14.79,119500.0,12.8254,12.8514,12.8167,12.8514,119500.0
2009-08-04 14:05:00,14.79,14.81,14.79,14.8,40500.0,12.8514,12.8688,12.8514,12.8601,40500.0
2009-08-04 14:10:00,14.81,14.84,14.81,14.84,68100.0,12.8688,12.8949,12.8688,12.8949,68100.0
2009-08-04 14:15:00,14.84,14.85,14.83,14.85,58300.0,12.8949,12.9036,12.8862,12.9036,58300.0
2009-08-04 14:20:00,14.84,14.86,14.84,14.85,57700.0,12.8949,12.9122,12.8949,12.9036,57700.0
2009-08-04 14:25:00,14.85,14.88,14.85,14.88,45400.0,12.9036,12.9296,12.9036,12.9296,45400.0
2009-08-04 14:30:00,14.87,14.89,14.87,14.87,67500.0,12.9209,12.9383,12.9209,12.9209,67500.0
2009-08-04 14:35:00,14.87,14.9,14.87,14.9,60600.0,12.9209,12.947,12.9209,12.947,60600.0
2009-08-04 14:40:00,14.9,14.91,14.88,14.88,39800.0,12.947,12.9557,12.9296,12.9296,39800.0
2009-08-04 14:45:00,14.89,14.89,14.85,14.85,45600.0,12.9383,12.9383,12.9036,12.9036,45600.0
2009-08-04 14:50:00,14.85,14.86,14.8,14.83,170200.0,12.9036,12.9122,12.8601,12.8862,170200.0
2009-08-04 14:55:00,14.83,14.83,14.81,14.81,41300.0,12.8862,12.8862,12.8688,12.8688,41300.0
2009-08-04 15:00:00,14.81,14.82,14.78,14.8,98400.0,12.8688,12.8775,12.8427,12.8601,98400.0
2009-08-04 15:05:00,14.8,14.85,14.8,14.83,112100.0,12.8601,12.9036,12.8601,12.8862,112100.0
2009-08-04 15:10:00,14.84,14.85,14.82,14.84,51700.0,12.8949,12.9036,12.8775,12.8949,51700.0
2009-08-04 15:15:00,14.85,14.85,14.82,14.84,104500.0,12.9036,12.9036,12.8775,12.8949,104500.0
2009-08-04 15:20:00,14.84,14.88,14.84,14.86,62200.0,12.8949,12.9296,12.8949,12.9122,62200.0
2009-08-04 15:25:00,14.85,14.86,14.83,14.84,21200.0,12.9036,12.9122,12.8862,12.8949,21200.0
2009-08-04 15:30:00,14.84,14.87,14.82,14.82,76100.0,12.8949,12.9209,12.8775,12.8775,76100.0
2009-08-04 15:35:00,14.82,14.84,14.81,14.82,94000.0,12.8775,12.8949,12.8688,12.8775,94000.0
2009-08-04 15:40:00,14.83,14.86,14.81,14.83,101900.0,12.8862,12.9122,12.8688,12.8862,101900.0
2009-08-04 15:45:00,14.84,14.87,14.83,14.84,115600.0,12.8949,12.9209,12.8862,12.8949,115600.0
2009-08-04 15:50:00,14.85,14.89,14.85,14.88,124700.0,12.9036,12.9383,12.9036,12.9296,124700.0
2009-08-04 15:55:00,14.87,14.88,14.86,14.88,136400.0,12.9209,12.9296,12.9122,12.9296,136400.0
2009-08-05 09:30:00,14.94,15.02,14.85,14.88,108800.0,12.9818,13.0513,12.9036,12.9296,108800.0
2009-08-05 09:35:00,14.88,15.06,14.87,15.06,161600.0,12.9296,13.086,12.9209,13.086,161600.0
2009-08-05 09:40:00,15.06,15.13,15.04,15.12,87700.0,13.086,13.1469,13.0687,13.1382,87700.0
2009-08-05 09:45:00,15.12,15.13,14.95,14.96,186400.0,13.1382,13.1469,12.9904,12.9991,186400.0
2009-08-05 09:50:00,14.97,14.98,14.79,14.82,439400.0,13.0078,13.0165,12.8514,12.8775,439400.0
2009-08-05 09:55:00,14.82,14.85,14.77,14.82,206200.0,12.8775,12.9036,12.834,12.8775,206200.0
2009-08-05 10:00:00,14.83,14.83,14.63,14.65,564800.0,12.8862,12.8862,12.7124,12.7298,564800.0
2009-08-05 10:05:00,14.65,14.7,14.63,14.65,375800.0,12.7298,12.7732,12.7124,12.7298,375800.0
2009-08-05 10:10:00,14.65,14.71,14.63,14.71,103600.0,12.7298,12.7819,12.7124,12.7819,103600.0
2009-08-05 10:15:00,14.71,14.71,14.62,14.63,175700.0,12.7819,12.7819,12.7037,12.7124,175700.0
2009-08-05 10:20:00,14.63,14.72,14.62,14.71,120200.0,12.7124,12.7906,12.7037,12.7819,120200.0
2009-08-05 10:25:00,14.72,14.74,14.7,14.72,63400.0,12.7906,12.808,12.7732,12.7906,63400.0
2009-08-05 10:30:00,14.73,14.74,14.69,14.71,81100.0,12.7993,12.808,12.7645,12.7819,81100.0
2009-08-05 10:35:00,14.7,14.76,14.69,14.7,82800.0,12.7732,12.8254,12.7645,12.7732,82800.0
2009-08-05 10:40:00,14.7,14.73,14.69,14.72,75600.0,12.7732,12.7993,12.7645,12.7906,75600.0
2009-08-05 10:45:00,14.71,14.71,14.67,14.69,30700.0,12.7819,12.7819,12.7471,12.7645,30700.0
2009-08-05 10:50:00,14.7,14.7,14.68,14.69,9900.0,12.7732,12.7732,12.7558,12.7645,9900.0
2009-08-05 10:55:00,14.69,14.74,14.68,14.74,49800.0,12.7645,12.808,12.7558,12.808,49800.0
2009-08-05 11:00:00,14.74,14.75,14.71,14.72,54500.0,12.808,12.8167,12.7819,12.7906,54500.0
2009-08-05 11:05:00,14.72,14.8,14.7,14.8,94000.0,12.7906,12.8601,12.7732,12.8601,94000.0
2009-08-05 11:10:00,14.81,14.84,14.81,14.83,120100.0,12.8688,12.8949,12.8688,12.8862,120100.0
2009-08-05 11:15:00,14.84,14.84,14.8,14.81,69400.0,12.8949,12.8949,12.8601,12.8688,69400.0
2009-08-05 11:20:00,14.82,14.82,14.77,14.77,22500.0,12.8775,12.8775,12.834,12.834,22500.0
2009-08-05 11:25:00,14.77,14.8,14.77,14.78,69700.0,12.834,12.8601,12.834,12.8427,69700.0
2009-08-05 11:30:00,14.77,14.79,14.75,14.79,86700.0,12.834,12.8514,12.8167,12.8514,86700.0
2009-08-05 11:35:00,14.79,14.8,14.72,14.73,132200.0,12.8514,12.8601,12.7906,12.7993,132200.0
2009-08-05 11:40:00,14.73,14.74,14.72,14.74,25300.0,12.7993,12.808,12.7906,12.808,25300.0
2009-08-05 11:45:00,14.74,14.75,14.73,14.75,10700.0,12.808,12.8167,12.7993,12.8167,10700.0
2009-08-05 11:50:00,14.75,14.76,14.74,14.76,16800.0,12.8167,12.8254,12.808,12.8254,16800.0
2009-08-05 11:55:00,14.76,14.76,14.74,14.75,16100.0,12.8254,12.8254,12.808,12.8167,16100.0
2009-08-05 12:00:00,14.76,14.77,14.75,14.77,36400.0,12.8254,12.834,12.8167,12.834,36400.0
2009-08-05 12:05:00,14.77,14.77,14.75,14.77,8400.0,12.834,12.834,12.8167,12.834,8400.0
2009-08-05 12:10:00,14.77,14.82,14.77,14.82,21500.0,12.834,12.8775,12.834,12.8775,21500.0
2009-08-05 12:15:00,14.82,14.85,14.81,14.85,11200.0,12.8775,12.9036,12.8688,12.9036,11200.0
2009-08-05 12:20:00,14.85,14.86,14.85,14.85,62400.0,12.9036,12.9122,12.9036,12.9036,62400.0
2009-08-05 12:25:00,14.85,14.85,14.81,14.82,17500.0,12.9036,12.9036,12.8688,12.8775,17500.0
2009-08-05 12:30:00,14.82,14.83,14.81,14.82,13100.0,12.8775,12.8862,12.8688,12.8775,13100.0
2009-08-05 12:35:00,14.81,14.82,14.79,14.81,35000.0,12.8688,12.8775,12.8514,12.8688,35000.0
2009-08-05 12:40:00,14.8,14.83,14.8,14.82,47300.0,12.8601,12.8862,12.8601,12.8775,47300.0
2009-08-05 12:45:00,14.82,14.82,14.8,14.82,19400.0,12.8775,12.8775,12.8601,12.8775,19400.0
2009-08-05 12:50:00,14.83,14.86,14.83,14.85,79300.0,12.8862,12.9122,12.8862,12.9036,79300.0
2009-08-05 12:55:00,14.85,14.86,14.83,14.84,334400.0,12.9036,12.9122,12.8862,12.8949,334400.0
2009-08-05 13:00:00,14.84,14.86,14.83,14.83,131700.0,12.8949,12.9122,12.8862,12.8862,131700.0
2009-08-05 13:05:00,14.88,14.88,14.78,14.78,59500.0,12.9296,12.9296,12.8427,12.8427,59500.0
2009-08-05 13:10:00,14.79,14.8,14.78,14.8,21600.0,12.8514,12.8601,12.8427,12.8601,21600.0
2009-08-05 13:15:00,14.79,14.84,14.79,14.84,85400.0,12.8514,12.8949,12.8514,12.8949,85400.0
2009-08-05 13:20:00,14.83,14.84,14.83,14.84,52300.0,12.8862,12.8949,12.8862,12.8949,52300.0
2009-08-05 13:25:00,14.84,14.89,14.83,14.89,57100.0,12.8949,12.9383,12.8862,12.9383,57100.0
2009-08-05 13:30:00,14.9,14.91,14.9,14.9,13000.0,12.947,12.9557,12.947,12.947,13000.0
2009-08-05 13:35:00,14.9,14.91,14.89,14.9,10300.0,12.947,12.9557,12.9383,12.947,10300.0
2009-08-05 13:40:00,14.9,14.92,14.89,14.9,19900.0,12.947,12.9644,12.9383,12.947,19900.0
2009-08-05 13:45:00,14.9,14.91,14.88,14.88,35300.0,12.947,12.9557,12.9296,12.9296,35300.0
2009-08-05 13:50:00,14.88,14.89,14.86,14.87,32100.0,12.9296,12.9383,12.9122,12.9209,32100.0
2009-08-05 13:55:00,14.88,14.9,14.86,14.86,13300.0,12.9296,12.947,12.9122,12.9122,13300.0
2009-08-05 14:00:00,14.87,14.87,14.84,14.86,46400.0,12.9209,12.9209,12.8949,12.9122,46400.0
2009-08-05 14:05:00,14.87,14.89,14.87,14.89,8900.0,12.9209,12.9383,12.9209,12.9383,8900.0
2009-08-05 14:10:00,14.89,14.91,14.89,14.91,17200.0,12.9383,12.9557,12.9383,12.9557,17200.0
2009-08-05 14:15:00,14.91,14.92,14.9,14.9,17700.0,12.9557,12.9644,12.947,12.947,17700.0
2009-08-05 14:20:00,14.91,14.92,14.88,14.91,21300.0,12.9557,12.9644,12.9296,12.9557,21300.0
2009-08-05 14:25:00,14.92,14.93,14.9,14.9,19000.0,12.9644,12.9731,12.947,12.947,19000.0
2009-08-05 14:30:00,14.91,14.91,14.9,14.9,11700.0,12.9557,12.9557,12.947,12.947,11700.0
2009-08-05 14:35:00,14.9,14.92,14.9,14.92,22500.0,12.947,12.9644,12.947,12.9644,22500.0
2009-08-05 14:40:00,14.92,15.01,14.92,15.01,185300.0,12.9644,13.0426,12.9644,13.0426,185300.0
2009-08-05 14:45:00,15.01,15.05,14.99,15.04,243100.0,13.0426,13.0773,13.0252,13.0687,243100.0
2009-08-05 14:50:00,15.05,15.07,15.04,15.05,209700.0,13.0773,13.0947,13.0687,13.0773,209700.0
2009-08-05 14:55:00,15.04,15.05,15.03,15.04,59500.0,13.0687,13.0773,13.06,13.0687,59500.0
2009-08-05 15:00:00,15.04,15.06,15.02,15.03,76700.0,13.0687,13.086,13.0513,13.06,76700.0
2009-08-05 15:05:00,15.03,15.03,15.02,15.03,29000.0,13.06,13.06,13.0513,13.06,29000.0
2009-08-05 15:10:00,15.03,15.05,15.03,15.05,85800.0,13.06,13.0773,13.06,13.0773,85800.0
2009-08-05 15:15:00,15.05,15.06,15.04,15.06,68000.0,13.0773,13.086,13.0687,13.086,68000.0
2009-08-05 15:20:00,15.06,15.08,15.05,15.07,248800.0,13.086,13.1034,13.0773,13.0947,248800.0
2009-08-05 15:25:00,15.06,15.1,15.06,15.1,104200.0,13.086,13.1208,13.086,13.1208,104200.0
2009-08-05 15:30:00,15.1,15.1,15.0,15.03,152700.0,13.1208,13.1208,13.0339,13.06,152700.0
2009-08-05 15:35:00,15.02,15.05,15.01,15.05,101900.0,13.0513,13.0773,13.0426,13.0773,101900.0
2009-08-05 15:40:00,15.05,15.06,15.03,15.04,144000.0,13.0773,13.086,13.06,13.0687,144000.0
2009-08-05 15:45:00,15.05,15.05,14.98,14.98,189900.0,13.0773,13.0773,13.0165,13.0165,189900.0
2009-08-05 15:50:00,14.98,15.03,14.98,15.03,75700.0,13.0165,13.06,13.0165,13.06,75700.0
2009-08-05 15:55:00,15.03,15.05,15.02,15.03,254000.0,13.06,13.0773,13.0513,13.06,254000.0
2009-08-06 09:30:00,15.32,15.34,15.12,15.18,347900.0,13.312,13.3293,13.1382,13.1903,347900.0
2009-08-06 09:35:00,15.18,15.18,15.07,15.14,168500.0,13.1903,13.1903,13.0947,13.1555,168500.0
2009-08-06 09:40:00,15.15,15.25,15.14,15.19,290100.0,13.1642,13.2511,13.1555,13.199,290100.0
2009-08-06 09:45:00,15.19,15.21,15.1,15.1,190900.0,13.199,13.2164,13.1208,13.1208,190900.0
2009-08-06 09:50:00,15.09,15.12,15.03,15.03,89700.0,13.1121,13.1382,13.06,13.06,89700.0
2009-08-06 09:55:00,15.03,15.03,14.97,14.99,278300.0,13.06,13.06,13.0078,13.0252,278300.0
2009-08-06 10:00:00,14.98,14.98,14.88,14.93,110300.0,13.0165,13.0165,12.9296,12.9731,110300.0
2009-08-06 10:05:00,14.93,14.99,14.93,14.94,182200.0,12.9731,13.0252,12.9731,12.9818,182200.0
2009-08-06 10:10:00,14.95,14.96,14.88,14.88,129100.0,12.9904,12.9991,12.9296,12.9296,129100.0
2009-08-06 10:15:00,14.88,14.88,14.75,14.82,491800.0,12.9296,12.9296,12.8167,12.8775,491800.0
2009-08-06 10:20:00,14.81,14.92,14.8,14.92,188200.0,12.8688,12.9644,12.8601,12.9644,188200.0
2009-08-06 10:25:00,14.92,14.92,14.86,14.88,50100.0,12.9644,12.9644,12.9122,12.9296,50100.0
2009-08-06 10:30:00,14.88,14.94,14.87,14.94,40200.0,12.9296,12.9818,12.9209,12.9818,40200.0
2009-08-06 10:35:00,14.94,14.99,14.9,14.97,152000.0,12.9818,13.0252,12.947,13.0078,152000.0
2009-08-06 10:40:00,14.98,14.99,14.96,14.96,24900.0,13.0165,13.0252,12.9991,12.9991,24900.0
2009-08-06 10:45:00,14.96,15.03,14.96,15.02,112000.0,12.9991,13.06,12.9991,13.0513,112000.0
2009-08-06 10:50:00,15.03,15.04,14.97,14.98,54000.0,13.06,13.0687,13.0078,13.0165,54000.0
2009-08-06 10:55:00,14.98,14.99,14.95,14.98,17600.0,13.0165,13.0252,12.9904,13.0165,17600.0
2009-08-06 11:00:00,14.98,15.03,14.97,15.02,29400.0,13.0165,13.06,13.0078,13.0513,29400.0
2009-08-06 11:05:00,15.02,15.04,15.01,15.03,91000.0,13.0513,13.0687,13.0426,13.06,91000.0
2009-08-06 11:10:00,15.02,15.08,15.01,15.07,52500.0,13.0513,13.1034,13.0426,13.0947,52500.0
2009-08-06 11:15:00,15.08,15.14,15.08,15.1,211100.0,13.1034,13.1555,13.1034,13.1208,211100.0
2009-08-06 11:20:00,15.1,15.1,15.08,15.08,10000.0,13.1208,13.1208,13.1034,13.1034,10000.0
2009-08-06 11:25:00,15.09,15.11,15.08,15.08,25000.0,13.1121,13.1295,13.1034,13.1034,25000.0
2009-08-06 11:30:00,15.08,15.09,15.02,15.02,33600.0,13.1034,13.1121,13.0513,13.0513,33600.0
2009-08-06 11:35:00,15.02,15.06,15.02,15.05,35600.0,13.0513,13.086,13.0513,13.0773,35600.0
2009-08-06 11:40:00,15.05,15.06,15.05,15.05,13400.0,13.0773,13.086,13.0773,13.0773,13400.0
2009-08-06 11:45:00,15.04,15.07,15.04,15.07,20100.0,13.0687,13.0947,13.0687,13.0947,20100.0
2009-08-06 11:50:00,15.07,15.08,15.07,15.07,16200.0,13.0947,13.1034,13.0947,13.0947,16200.0
2009-08-06 11:55:00,15.06,15.06,15.04,15.05,85900.0,13.086,13.086,13.0687,13.0773,85900.0
2009-08-06 12:00:00,15.05,15.06,14.98,14.98,44900.0,13.0773,13.086,13.0165,13.0165,44900.0
2009-08-06 12:05:00,14.99,15.0,14.98,15.0,27000.0,13.0252,13.0339,13.0165,13.0339,27000.0
2009-08-06 12:10:00,14.99,14.99,14.97,14.98,68100.0,13.0252,13.0252,13.0078,13.0165,68100.0
2009-08-06 12:15:00,14.98,14.99,14.96,14.99,62600.0,13.0165,13.0252,12.9991,13.0252,62600.0
2009-08-06 12:20:00,14.99,15.02,14.98,15.02,14100.0,13.0252,13.0513,13.0165,13.0513,14100.0
2009-08-06 12:25:00,15.01,15.02,14.99,14.99,32600.0,13.0426,13.0513,13.0252,13.0252,32600.0
2009-08-06 12:30:00,14.98,15.0,14.98,15.0,28900.0,13.0165,13.0339,13.0165,13.0339,28900.0
2009-08-06 12:35:00,15.0,15.05,15.0,15.05,236200.0,13.0339,13.0773,13.0339,13.0773,236200.0
2009-08-06 12:40:00,15.05,15.11,15.05,15.1,259700.0,13.0773,13.1295,13.0773,13.1208,259700.0
2009-08-06 12:45:00,15.11,15.11,15.1,15.11,67500.0,13.1295,13.1295,13.1208,13.1295,67500.0
2009-08-06 12:50:00,15.1,15.11,15.06,15.08,114100.0,13.1208,13.1295,13.086,13.1034,114100.0
2009-08-06 12:55:00,15.07,15.08,15.04,15.05,25500.0,13.0947,13.1034,13.0687,13.0773,25500.0
2009-08-06 13:00:00,15.05,15.05,15.03,15.03,26800.0,13.0773,13.0773,13.06,13.06,26800.0
2009-08-06 13:05:00,15.04,15.05,15.03,15.04,21300.0,13.0687,13.0773,13.06,13.0687,21300.0
2009-08-06 13:10:00,15.04,15.04,15.03,15.03,14400.0,13.0687,13.0687,13.06,13.06,14400.0
2009-08-06 13:15:00,15.04,15.05,15.04,15.04,14700.0,13.0687,13.0773,13.0687,13.0687,14700.0
2009-08-06 13:20:00,15.04,15.06,15.03,15.06,30400.0,13.0687,13.086,13.06,13.086,30400.0
2009-08-06 13:25:00,15.06,15.06,15.02,15.03,21500.0,13.086,13.086,13.0513,13.06,21500.0
2009-08-06 13:30:00,15.03,15.06,15.03,15.05,33300.0,13.06,13.086,13.06,13.0773,33300.0
2009-08-06 13:35:00,15.05,15.06,15.02,15.02,35600.0,13.0773,13.086,13.0513,13.0513,35600.0
2009-08-06 13:40:00,15.01,15.01,14.93,14.93,86500.0,13.0426,13.0426,12.9731,12.9731,86500.0
2009-08-06 13:45:00,14.93,14.96,14.92,14.93,100200.0,12.9731,12.9991,12.9644,12.9731,100200.0
2009-08-06 13:50:00,14.93,14.94,14.92,14.92,15700.0,12.9731,12.9818,12.9644,12.9644,15700.0
2009-08-06 13:55:00,14.91,14.92,14.9,14.9,61000.0,12.9557,12.9644,12.947,12.947,61000.0
2009-08-06 14:00:00,14.9,14.9,14.82,14.82,69700.0,12.947,12.947,12.8775,12.8775,69700.0
2009-08-06 14:05:00,14.83,14.83,14.76,14.79,61900.0,12.8862,12.8862,12.8254,12.8514,61900.0
2009-08-06 14:10:00,14.79,14.79,14.76,14.78,45000.0,12.8514,12.8514,12.8254,12.8427,45000.0
2009-08-06 14:15:00,14.78,14.79,14.77,14.79,62800.0,12.8427,12.8514,12.834,12.8514,62800.0
2009-08-06 14:20:00,14.78,14.81,14.76,14.81,77800.0,12.8427,12.8688,12.8254,12.8688,77800.0
2009-08-06 14:25:00,14.81,14.85,14.81,14.82,47200.0,12.8688,12.9036,12.8688,12.8775,47200.0
2009-08-06 14:30:00,14.83,14.83,14.8,14.82,18400.0,12.8862,12.8862,12.8601,12.8775,18400.0
2009-08-06 14:35:00,14.82,14.85,14.82,14.83,33300.0,12.8775,12.9036,12.8775,12.8862,33300.0
2009-08-06 14:40:00,14.84,14.84,14.8,14.8,141600.0,12.8949,12.8949,12.8601,12.8601,141600.0
2009-08-06 14:45:00,14.81,14.81,14.77,14.8,34300.0,12.8688,12.8688,12.834,12.8601,34300.0
2009-08-06 14:50:00,14.79,14.81,14.79,14.81,14400.0,12.8514,12.8688,12.8514,12.8688,14400.0
2009-08-06 14:55:00,14.8,14.84,14.8,14.81,63000.0,12.8601,12.8949,12.8601,12.8688,63000.0
2009-08-06 15:00:00,14.8,14.82,14.8,14.82,177000.0,12.8601,12.8775,12.8601,12.8775,177000.0
2009-08-06 15:05:00,14.82,14.85,14.82,14.84,60800.0,12.8775,12.9036,12.8775,12.8949,60800.0
2009-08-06 15:10:00,14.83,14.85,14.82,14.82,17400.0,12.8862,12.9036,12.8775,12.8775,17400.0
2009-08-06 15:15:00,14.83,14.9,14.83,14.89,67800.0,12.8862,12.947,12.8862,12.9383,67800.0
2009-08-06 15:20:00,14.89,14.92,14.89,14.92,24900.0,12.9383,12.9644,12.9383,12.9644,24900.0
2009-08-06 15:25:00,14.91,14.91,14.9,14.9,10600.0,12.9557,12.9557,12.947,12.947,10600.0
2009-08-06 15:30:00,14.9,14.91,14.86,14.87,164900.0,12.947,12.9557,12.9122,12.9209,164900.0
2009-08-06 15:35:00,14.87,14.89,14.86,14.88,73400.0,12.9209,12.9383,12.9122,12.9296,73400.0
2009-08-06 15:40:00,14.88,14.88,14.83,14.86,110800.0,12.9296,12.9296,12.8862,12.9122,110800.0
2009-08-06 15:45:00,14.86,14.87,14.85,14.85,65300.0,12.9122,12.9209,12.9036,12.9036,65300.0
2009-08-06 15:50:00,14.85,14.85,14.8,14.82,271400.0,12.9036,12.9036,12.8601,12.8775,271400.0
2009-08-06 15:55:00,14.82,14.86,14.82,14.84,174700.0,12.8775,12.9122,12.8775,12.8949,174700.0
2009-08-07 09:30:00,15.15,15.4,15.14,15.33,497900.0,13.1642,13.3815,13.1555,13.3206,497900.0
2009-08-07 09:35:00,15.32,15.34,15.16,15.19,569700.0,13.312,13.3293,13.1729,13.199,569700.0
2009-08-07 09:40:00,15.19,15.29,15.19,15.27,240700.0,13.199,13.2859,13.199,13.2685,240700.0
2009-08-07 09:45:00,15.27,15.33,15.26,15.32,361900.0,13.2685,13.3206,13.2598,13.312,361900.0
2009-08-07 09:50:00,15.32,15.36,15.32,15.34,200500.0,13.312,13.3467,13.312,13.3293,200500.0
2009-08-07 09:55:00,15.35,15.36,15.31,15.32,203500.0,13.338,13.3467,13.3033,13.312,203500.0
2009-08-07 10:00:00,15.31,15.32,15.24,15.25,406800.0,13.3033,13.312,13.2424,13.2511,406800.0
2009-08-07 10:05:00,15.26,15.26,15.2,15.22,186500.0,13.2598,13.2598,13.2077,13.2251,186500.0
2009-08-07 10:10:00,15.23,15.28,15.21,15.26,235400.0,13.2337,13.2772,13.2164,13.2598,235400.0
2009-08-07 10:15:00,15.26,15.31,15.26,15.28,162800.0,13.2598,13.3033,13.2598,13.2772,162800.0
2009-08-07 10:20:00,15.28,15.29,15.21,15.23,182900.0,13.2772,13.2859,13.2164,13.2337,182900.0
2009-08-07 10:25:00,15.23,15.28,15.22,15.28,71600.0,13.2337,13.2772,13.2251,13.2772,71600.0
2009-08-07 10:30:00,15.28,15.35,15.28,15.34,167000.0,13.2772,13.338,13.2772,13.3293,167000.0
2009-08-07 10:35:00,15.34,15.45,15.34,15.45,187500.0,13.3293,13.4249,13.3293,13.4249,187500.0
2009-08-07 10:40:00,15.45,15.45,15.43,15.45,327600.0,13.4249,13.4249,13.4075,13.4249,327600.0
2009-08-07 10:45:00,15.45,15.54,15.45,15.54,612100.0,13.4249,13.5031,13.4249,13.5031,612100.0
2009-08-07 10:50:00,15.53,15.57,15.53,15.57,266100.0,13.4944,13.5292,13.4944,13.5292,266100.0
2009-08-07 10:55:00,15.57,15.62,15.56,15.59,78800.0,13.5292,13.5726,13.5205,13.5466,78800.0
2009-08-07 11:00:00,15.58,15.64,15.56,15.64,120000.0,13.5379,13.59,13.5205,13.59,120000.0
2009-08-07 11:05:00,15.64,15.64,15.56,15.56,174400.0,13.59,13.59,13.5205,13.5205,174400.0
2009-08-07 11:10:00,15.56,15.57,15.54,15.54,100900.0,13.5205,13.5292,13.5031,13.5031,100900.0
2009-08-07 11:15:00,15.54,15.57,15.54,15.56,49400.0,13.5031,13.5292,13.5031,13.5205,49400.0
2009-08-07 11:20:00,15.56,15.57,15.55,15.57,26700.0,13.5205,13.5292,13.5118,13.5292,26700.0
2009-08-07 11:25:00,15.57,15.59,15.56,15.59,43700.0,13.5292,13.5466,13.5205,13.5466,43700.0
2009-08-07 11:30:00,15.58,15.59,15.57,15.58,11300.0,13.5379,13.5466,13.5292,13.5379,11300.0
2009-08-07 11:35:00,15.58,15.63,15.58,15.6,160000.0,13.5379,13.5813,13.5379,13.5552,160000.0
2009-08-07 11:40:00,15.6,15.61,15.55,15.55,175400.0,13.5552,13.5639,13.5118,13.5118,175400.0
2009-08-07 11:45:00,15.55,15.55,15.49,15.49,281600.0,13.5118,13.5118,13.4597,13.4597,281600.0
2009-08-07 11:50:00,15.49,15.51,15.49,15.5,19800.0,13.4597,13.477,13.4597,13.4684,19800.0
2009-08-07 11:55:00,15.5,15.6,15.5,15.58,293500.0,13.4684,13.5552,13.4684,13.5379,293500.0
2009-08-07 12:00:00,15.58,15.6,15.58,15.6,20100.0,13.5379,13.5552,13.5379,13.5552,20100.0
2009-08-07 12:05:00,15.6,15.62,15.59,15.6,64200.0,13.5552,13.5726,13.5466,13.5552,64200.0
2009-08-07 12:10:00,15.6,15.63,15.59,15.63,117900.0,13.5552,13.5813,13.5466,13.5813,117900.0
2009-08-07 12:15:00,15.62,15.63,15.5,15.51,251400.0,13.5726,13.5813,13.4684,13.477,251400.0
2009-08-07 12:20:00,15.51,15.51,15.5,15.51,77100.0,13.477,13.477,13.4684,13.477,77100.0
2009-08-07 12:25:00,15.51,15.54,15.51,15.54,23300.0,13.477,13.5031,13.477,13.5031,23300.0
2009-08-07 12:30:00,15.53,15.57,15.53,15.57,143400.0,13.4944,13.5292,13.4944,13.5292,143400.0
2009-08-07 12:35:00,15.58,15.6,15.57,15.59,140800.0,13.5379,13.5552,13.5292,13.5466,140800.0
2009-08-07 12:40:00,15.6,15.61,15.59,15.6,7400.0,13.5552,13.5639,13.5466,13.5552,7400.0
2009-08-07 12:45:00,15.61,15.63,15.61,15.62,35000.0,13.5639,13.5813,13.5639,13.5726,35000.0
2009-08-07 12:50:00,15.62,15.64,15.62,15.64,10500.0,13.5726,13.59,13.5726,13.59,10500.0
2009-08-07 12:55:00,15.64,15.64,15.61,15.61,17100.0,13.59,13.59,13.5639,13.5639,17100.0
2009-08-07 13:00:00,15.62,15.67,15.62,15.67,53300.0,13.5726,13.6161,13.5726,13.6161,53300.0
2009-08-07 13:05:00,15.67,15.67,15.65,15.66,48400.0,13.6161,13.6161,13.5987,13.6074,48400.0
2009-08-07 13:10:00,15.67,15.68,15.66,15.67,54100.0,13.6161,13.6248,13.6074,13.6161,54100.0
2009-08-07 13:15:00,15.67,15.69,15.67,15.67,20500.0,13.6161,13.6335,13.6161,13.6161,20500.0
2009-08-07 13:20:00,15.68,15.69,15.67,15.68,51800.0,13.6248,13.6335,13.6161,13.6248,51800.0
2009-08-07 13:25:00,15.69,15.73,15.68,15.72,75200.0,13.6335,13.6682,13.6248,13.6595,75200.0
2009-08-07 13:30:00,15.72,15.73,15.68,15.69,54700.0,13.6595,13.6682,13.6248,13.6335,54700.0
2009-08-07 13:35:00,15.7,15.75,15.7,15.75,414400.0,13.6421,13.6856,13.6421,13.6856,414400.0
2009-08-07 13:40:00,15.75,15.75,15.73,15.75,197600.0,13.6856,13.6856,13.6682,13.6856,197600.0
2009-08-07 13:45:00,15.75,15.75,15.74,15.74,65900.0,13.6856,13.6856,13.6769,13.6769,65900.0
2009-08-07 13:50:00,15.74,15.75,15.74,15.75,34600.0,13.6769,13.6856,13.6769,13.6856,34600.0
2009-08-07 13:55:00,15.75,15.75,15.74,15.74,24700.0,13.6856,13.6856,13.6769,13.6769,24700.0
2009-08-07 14:00:00,15.74,15.75,15.74,15.75,18500.0,13.6769,13.6856,13.6769,13.6856,18500.0
2009-08-07 14:05:00,15.75,15.76,15.75,15.76,37600.0,13.6856,13.6943,13.6856,13.6943,37600.0
2009-08-07 14:10:00,15.76,15.77,15.75,15.76,26500.0,13.6943,13.703,13.6856,13.6943,26500.0
2009-08-07 14:15:00,15.76,15.76,15.75,15.75,16900.0,13.6943,13.6943,13.6856,13.6856,16900.0
2009-08-07 14:20:00,15.76,15.76,15.74,15.74,42500.0,13.6943,13.6943,13.6769,13.6769,42500.0
2009-08-07 14:25:00,15.74,15.74,15.69,15.69,44900.0,13.6769,13.6769,13.6335,13.6335,44900.0
2009-08-07 14:30:00,15.69,15.71,15.66,15.66,83200.0,13.6335,13.6508,13.6074,13.6074,83200.0
2009-08-07 14:35:00,15.66,15.67,15.64,15.64,31500.0,13.6074,13.6161,13.59,13.59,31500.0
2009-08-07 14:40:00,15.64,15.65,15.62,15.63,38400.0,13.59,13.5987,13.5726,13.5813,38400.0
2009-08-07 14:45:00,15.63,15.63,15.62,15.62,26700.0,13.5813,13.5813,13.5726,13.5726,26700.0
2009-08-07 14:50:00,15.62,15.63,15.62,15.62,33200.0,13.5726,13.5813,13.5726,13.5726,33200.0
2009-08-07 14:55:00,15.62,15.63,15.59,15.59,85000.0,13.5726,13.5813,13.5466,13.5466,85000.0
2009-08-07 15:00:00,15.59,15.6,15.53,15.54,328700.0,13.5466,13.5552,13.4944,13.5031,328700.0
2009-08-07 15:05:00,15.53,15.56,15.51,15.53,138400.0,13.4944,13.5205,13.477,13.4944,138400.0
2009-08-07 15:10:00,15.53,15.56,15.52,15.55,116500.0,13.4944,13.5205,13.4857,13.5118,116500.0
2009-08-07 15:15:00,15.54,15.56,15.53,15.55,93500.0,13.5031,13.5205,13.4944,13.5118,93500.0
2009-08-07 15:20:00,15.55,15.55,15.46,15.55,416000.0,13.5118,13.5118,13.4336,13.5118,416000.0
2009-08-07 15:25:00,15.55,15.58,15.54,15.57,66800.0,13.5118,13.5379,13.5031,13.5292,66800.0
2009-08-07 15:30:00,15.57,15.62,15.56,15.62,98500.0,13.5292,13.5726,13.5205,13.5726,98500.0
2009-08-07 15:35:00,15.62,15.63,15.56,15.56,57800.0,13.5726,13.5813,13.5205,13.5205,57800.0
2009-08-07 15:40:00,15.57,15.61,15.56,15.6,90900.0,13.5292,13.5639,13.5205,13.5552,90900.0
2009-08-07 15:45:00,15.59,15.6,15.57,15.59,84600.0,13.5466,13.5552,13.5292,13.5466,84600.0
2009-08-07 15:50:00,15.58,15.63,15.58,15.63,348200.0,13.5379,13.5813,13.5379,13.5813,348200.0
2009-08-07 15:55:00,15.62,15.63,15.55,15.55,619800.0,13.5726,13.5813,13.5118,13.5118,619800.0
2009-08-10 09:30:00,15.55,15.55,15.3,15.3,216500.0,13.5118,13.5118,13.2946,13.2946,216500.0
2009-08-10 09:35:00,15.3,15.34,15.27,15.3,117800.0,13.2946,13.3293,13.2685,13.2946,117800.0
2009-08-10 09:40:00,15.3,15.34,15.29,15.3,112300.0,13.2946,13.3293,13.2859,13.2946,112300.0
2009-08-10 09:45:00,15.29,15.29,15.17,15.19,340100.0,13.2859,13.2859,13.1816,13.199,340100.0
2009-08-10 09:50:00,15.19,15.25,15.19,15.19,274100.0,13.199,13.2511,13.199,13.199,274100.0
2009-08-10 09:55:00,15.19,15.26,15.18,15.26,99800.0,13.199,13.2598,13.1903,13.2598,99800.0
2009-08-10 10:00:00,15.26,15.26,15.22,15.22,121600.0,13.2598,13.2598,13.2251,13.2251,121600.0
2009-08-10 10:05:00,15.22,15.23,15.2,15.22,93500.0,13.2251,13.2337,13.2077,13.2251,93500.0
2009-08-10 10:10:00,15.22,15.3,15.22,15.27,134300.0,13.2251,13.2946,13.2251,13.2685,134300.0
2009-08-10 10:15:00,15.27,15.27,15.24,15.25,58300.0,13.2685,13.2685,13.2424,13.2511,58300.0
2009-08-10 10:20:00,15.25,15.28,15.24,15.28,64400.0,13.2511,13.2772,13.2424,13.2772,64400.0
2009-08-10 10:25:00,15.29,15.34,15.27,15.34,39400.0,13.2859,13.3293,13.2685,13.3293,39400.0
2009-08-10 10:30:00,15.34,15.37,15.34,15.35,46800.0,13.3293,13.3554,13.3293,13.338,46800.0
2009-08-10 10:35:00,15.34,15.35,15.3,15.35,83600.0,13.3293,13.338,13.2946,13.338,83600.0
2009-08-10 10:40:00,15.35,15.38,15.35,15.38,32100.0,13.338,13.3641,13.338,13.3641,32100.0
2009-08-10 10:45:00,15.39,15.41,15.38,15.38,46700.0,13.3728,13.3902,13.3641,13.3641,46700.0
2009-08-10 10:50:00,15.37,15.43,15.36,15.39,30700.0,13.3554,13.4075,13.3467,13.3728,30700.0
2009-08-10 10:55:00,15.4,15.4,15.36,15.38,55000.0,13.3815,13.3815,13.3467,13.3641,55000.0
2009-08-10 11:00:00,15.38,15.39,15.38,15.39,24500.0,13.3641,13.3728,13.3641,13.3728,24500.0
2009-08-10 11:05:00,15.39,15.39,15.36,15.37,42200.0,13.3728,13.3728,13.3467,13.3554,42200.0
2009-08-10 11:10:00,15.36,15.38,15.36,15.37,60200.0,13.3467,13.3641,13.3467,13.3554,60200.0
2009-08-10 11:15:00,15.36,15.36,15.33,15.33,176700.0,13.3467,13.3467,13.3206,13.3206,176700.0
2009-08-10 11:20:00,15.33,15.33,15.29,15.3,108000.0,13.3206,13.3206,13.2859,13.2946,108000.0
2009-08-10 11:25:00,15.29,15.3,15.28,15.28,46300.0,13.2859,13.2946,13.2772,13.2772,46300.0
2009-08-10 11:30:00,15.29,15.3,15.28,15.28,17800.0,13.2859,13.2946,13.2772,13.2772,17800.0
2009-08-10 11:35:00,15.28,15.29,15.28,15.29,8800.0,13.2772,13.2859,13.2772,13.2859,8800.0
2009-08-10 11:40:00,15.3,15.31,15.28,15.3,68000.0,13.2946,13.3033,13.2772,13.2946,68000.0
2009-08-10 11:45:00,15.3,15.32,15.3,15.3,15500.0,13.2946,13.312,13.2946,13.2946,15500.0
2009-08-10 11:50:00,15.31,15.31,15.26,15.26,156200.0,13.3033,13.3033,13.2598,13.2598,156200.0
2009-08-10 11:55:00,15.26,15.27,15.25,15.27,9200.0,13.2598,13.2685,13.2511,13.2685,9200.0
2009-08-10 12:00:00,15.27,15.3,15.27,15.3,18800.0,13.2685,13.2946,13.2685,13.2946,18800.0
2009-08-10 12:05:00,15.31,15.32,15.3,15.3,20100.0,13.3033,13.312,13.2946,13.2946,20100.0
2009-08-10 12:10:00,15.3,15.31,15.27,15.28,19800.0,13.2946,13.3033,13.2685,13.2772,19800.0
2009-08-10 12:15:00,15.27,15.28,15.27,15.27,8200.0,13.2685,13.2772,13.2685,13.2685,8200.0
2009-08-10 12:20:00,15.27,15.27,15.26,15.26,14700.0,13.2685,13.2685,13.2598,13.2598,14700.0
2009-08-10 12:25:00,15.27,15.27,15.22,15.22,39300.0,13.2685,13.2685,13.2251,13.2251,39300.0
2009-08-10 12:30:00,15.23,15.23,15.2,15.22,50600.0,13.2337,13.2337,13.2077,13.2251,50600.0
2009-08-10 12:35:00,15.22,15.23,15.21,15.23,19800.0,13.2251,13.2337,13.2164,13.2337,19800.0
2009-08-10 12:40:00,15.23,15.23,15.18,15.18,189900.0,13.2337,13.2337,13.1903,13.1903,189900.0
2009-08-10 12:45:00,15.17,15.2,15.14,15.19,367000.0,13.1816,13.2077,13.1555,13.199,367000.0
2009-08-10 12:50:00,15.2,15.23,15.2,15.22,44800.0,13.2077,13.2337,13.2077,13.2251,44800.0
2009-08-10 12:55:00,15.21,15.23,15.21,15.22,28000.0,13.2164,13.2337,13.2164,13.2251,28000.0
2009-08-10 13:00:00,15.21,15.22,15.19,15.2,44600.0,13.2164,13.2251,13.199,13.2077,44600.0
2009-08-10 13:05:00,15.2,15.21,15.16,15.17,42700.0,13.2077,13.2164,13.1729,13.1816,42700.0
2009-08-10 13:10:00,15.17,15.19,15.16,15.18,39100.0,13.1816,13.199,13.1729,13.1903,39100.0
2009-08-10 13:15:00,15.19,15.19,15.16,15.16,54600.0,13.199,13.199,13.1729,13.1729,54600.0
2009-08-10 13:20:00,15.16,15.18,15.16,15.16,72700.0,13.1729,13.1903,13.1729,13.1729,72700.0
2009-08-10 13:25:00,15.17,15.17,15.12,15.14,78300.0,13.1816,13.1816,13.1382,13.1555,78300.0
2009-08-10 13:30:00,15.13,15.19,15.13,15.18,40200.0,13.1469,13.199,13.1469,13.1903,40200.0
2009-08-10 13:35:00,15.19,15.2,15.18,15.18,40600.0,13.199,13.2077,13.1903,13.1903,40600.0
2009-08-10 13:40:00,15.19,15.2,15.17,15.18,160300.0,13.199,13.2077,13.1816,13.1903,160300.0
2009-08-10 13:45:00,15.19,15.19,15.16,15.18,31100.0,13.199,13.199,13.1729,13.1903,31100.0
2009-08-10 13:50:00,15.18,15.19,15.16,15.17,22900.0,13.1903,13.199,13.1729,13.1816,22900.0
2009-08-10 13:55:00,15.17,15.18,15.16,15.18,22500.0,13.1816,13.1903,13.1729,13.1903,22500.0
2009-08-10 14:00:00,15.18,15.18,15.13,15.13,70400.0,13.1903,13.1903,13.1469,13.1469,70400.0
2009-08-10 14:05:00,15.13,15.15,15.1,15.11,293600.0,13.1469,13.1642,13.1208,13.1295,293600.0
2009-08-10 14:10:00,15.11,15.11,15.02,15.02,510300.0,13.1295,13.1295,13.0513,13.0513,510300.0
2009-08-10 14:15:00,15.02,15.02,14.96,14.96,352400.0,13.0513,13.0513,12.9991,12.9991,352400.0
2009-08-10 14:20:00,14.97,15.02,14.96,15.02,118400.0,13.0078,13.0513,12.9991,13.0513,118400.0
2009-08-10 14:25:00,15.01,15.03,14.99,15.03,56900.0,13.0426,13.06,13.0252,13.06,56900.0
2009-08-10 14:30:00,15.02,15.03,14.99,15.02,110300.0,13.0513,13.06,13.0252,13.0513,110300.0
2009-08-10 14:35:00,15.02,15.04,15.01,15.03,83700.0,13.0513,13.0687,13.0426,13.06,83700.0
2009-08-10 14:40:00,15.03,15.04,15.03,15.04,115200.0,13.06,13.0687,13.06,13.0687,115200.0
2009-08-10 14:45:00,15.04,15.04,15.01,15.02,48800.0,13.0687,13.0687,13.0426,13.0513,48800.0
2009-08-10 14:50:00,15.02,15.02,14.97,14.97,98100.0,13.0513,13.0513,13.0078,13.0078,98100.0
2009-08-10 14:55:00,14.97,15.0,14.97,14.98,136700.0,13.0078,13.0339,13.0078,13.0165,136700.0
2009-08-10 15:00:00,14.98,15.03,14.98,15.01,324900.0,13.0165,13.06,13.0165,13.0426,324900.0
2009-08-10 15:05:00,15.01,15.01,14.98,14.99,187400.0,13.0426,13.0426,13.0165,13.0252,187400.0
2009-08-10 15:10:00,14.99,14.99,14.97,14.98,233100.0,13.0252,13.0252,13.0078,13.0165,233100.0
2009-08-10 15:15:00,14.98,15.0,14.97,15.0,74800.0,13.0165,13.0339,13.0078,13.0339,74800.0
2009-08-10 15:20:00,15.01,15.06,15.0,15.06,48700.0,13.0426,13.086,13.0339,13.086,48700.0
2009-08-10 15:25:00,15.06,15.07,15.02,15.02,231300.0,13.086,13.0947,13.0513,13.0513,231300.0
2009-08-10 15:30:00,15.02,15.04,15.01,15.02,161000.0,13.0513,13.0687,13.0426,13.0513,161000.0
2009-08-10 15:35:00,15.03,15.04,15.0,15.04,254000.0,13.06,13.0687,13.0339,13.0687,254000.0
2009-08-10 15:40:00,15.04,15.04,14.99,15.02,251700.0,13.0687,13.0687,13.0252,13.0513,251700.0
2009-08-10 15:45:00,15.03,15.04,15.01,15.03,279700.0,13.06,13.0687,13.0426,13.06,279700.0
2009-08-10 15:50:00,15.03,15.05,15.03,15.05,181000.0,13.06,13.0773,13.06,13.0773,181000.0
2009-08-10 15:55:00,15.05,15.09,15.04,15.09,339700.0,13.0773,13.1121,13.0687,13.1121,339700.0
2009-08-11 09:30:00,14.98,14.98,14.89,14.93,208600.0,13.0165,13.0165,12.9383,12.9731,208600.0
2009-08-11 09:35:00,14.94,14.94,14.84,14.89,78000.0,12.9818,12.9818,12.8949,12.9383,78000.0
2009-08-11 09:40:00,14.88,14.88,14.78,14.82,149400.0,12.9296,12.9296,12.8427,12.8775,149400.0
2009-08-11 09:45:00,14.82,14.83,14.75,14.78,263000.0,12.8775,12.8862,12.8167,12.8427,263000.0
2009-08-11 09:50:00,14.77,14.84,14.77,14.84,261900.0,12.834,12.8949,12.834,12.8949,261900.0
2009-08-11 09:55:00,14.86,14.9,14.85,14.89,164000.0,12.9122,12.947,12.9036,12.9383,164000.0
2009-08-11 10:00:00,14.89,14.89,14.76,14.82,221700.0,12.9383,12.9383,12.8254,12.8775,221700.0
2009-08-11 10:05:00,14.81,14.88,14.79,14.85,130400.0,12.8688,12.9296,12.8514,12.9036,130400.0
2009-08-11 10:10:00,14.85,14.88,14.83,14.86,109700.0,12.9036,12.9296,12.8862,12.9122,109700.0
2009-08-11 10:15:00,14.86,14.88,14.85,14.87,48300.0,12.9122,12.9296,12.9036,12.9209,48300.0
2009-08-11 10:20:00,14.87,14.89,14.85,14.88,38100.0,12.9209,12.9383,12.9036,12.9296,38100.0
2009-08-11 10:25:00,14.87,14.87,14.74,14.75,329200.0,12.9209,12.9209,12.808,12.8167,329200.0
2009-08-11 10:30:00,14.75,14.78,14.73,14.78,177200.0,12.8167,12.8427,12.7993,12.8427,177200.0
2009-08-11 10:35:00,14.78,14.79,14.7,14.71,278400.0,12.8427,12.8514,12.7732,12.7819,278400.0
2009-08-11 10:40:00,14.71,14.72,14.7,14.71,266000.0,12.7819,12.7906,12.7732,12.7819,266000.0
2009-08-11 10:45:00,14.7,14.72,14.67,14.68,174800.0,12.7732,12.7906,12.7471,12.7558,174800.0
2009-08-11 10:50:00,14.69,14.74,14.69,14.73,31800.0,12.7645,12.808,12.7645,12.7993,31800.0
2009-08-11 10:55:00,14.73,14.78,14.71,14.78,136400.0,12.7993,12.8427,12.7819,12.8427,136400.0
2009-08-11 11:00:00,14.77,14.79,14.73,14.73,226900.0,12.834,12.8514,12.7993,12.7993,226900.0
2009-08-11 11:05:00,14.72,14.72,14.67,14.67,221200.0,12.7906,12.7906,12.7471,12.7471,221200.0
2009-08-11 11:10:00,14.67,14.68,14.63,14.63,180200.0,12.7471,12.7558,12.7124,12.7124,180200.0
2009-08-11 11:15:00,14.63,14.64,14.6,14.63,196900.0,12.7124,12.7211,12.6863,12.7124,196900.0
2009-08-11 11:20:00,14.63,14.65,14.62,14.64,60000.0,12.7124,12.7298,12.7037,12.7211,60000.0
2009-08-11 11:25:00,14.64,14.69,14.64,14.69,14900.0,12.7211,12.7645,12.7211,12.7645,14900.0
2009-08-11 11:30:00,14.7,14.71,14.68,14.69,42300.0,12.7732,12.7819,12.7558,12.7645,42300.0
2009-08-11 11:35:00,14.69,14.7,14.69,14.7,16600.0,12.7645,12.7732,12.7645,12.7732,16600.0
2009-08-11 11:40:00,14.7,14.72,14.69,14.72,81500.0,12.7732,12.7906,12.7645,12.7906,81500.0
2009-08-11 11:45:00,14.72,14.72,14.7,14.71,86300.0,12.7906,12.7906,12.7732,12.7819,86300.0
2009-08-11 11:50:00,14.7,14.7,14.69,14.69,23800.0,12.7732,12.7732,12.7645,12.7645,23800.0
2009-08-11 11:55:00,14.7,14.74,14.69,14.74,61100.0,12.7732,12.808,12.7645,12.808,61100.0
2009-08-11 12:00:00,14.73,14.74,14.72,14.74,27000.0,12.7993,12.808,12.7906,12.808,27000.0
2009-08-11 12:05:00,14.74,14.74,14.72,14.73,19100.0,12.808,12.808,12.7906,12.7993,19100.0
2009-08-11 12:10:00,14.73,14.75,14.73,14.75,11800.0,12.7993,12.8167,12.7993,12.8167,11800.0
2009-08-11 12:15:00,14.75,14.78,14.74,14.78,165300.0,12.8167,12.8427,12.808,12.8427,165300.0
2009-08-11 12:20:00,14.77,14.79,14.75,14.75,50200.0,12.834,12.8514,12.8167,12.8167,50200.0
2009-08-11 12:25:00,14.74,14.75,14.72,14.74,58600.0,12.808,12.8167,12.7906,12.808,58600.0
2009-08-11 12:30:00,14.75,14.78,14.75,14.77,9600.0,12.8167,12.8427,12.8167,12.834,9600.0
2009-08-11 12:35:00,14.77,14.79,14.77,14.79,42800.0,12.834,12.8514,12.834,12.8514,42800.0
2009-08-11 12:40:00,14.78,14.79,14.76,14.77,38300.0,12.8427,12.8514,12.8254,12.834,38300.0
2009-08-11 12:45:00,14.77,14.77,14.75,14.75,28700.0,12.834,12.834,12.8167,12.8167,28700.0
2009-08-11 12:50:00,14.74,14.75,14.71,14.72,101800.0,12.808,12.8167,12.7819,12.7906,101800.0
2009-08-11 12:55:00,14.73,14.74,14.72,14.73,84600.0,12.7993,12.808,12.7906,12.7993,84600.0
2009-08-11 13:00:00,14.72,14.76,14.72,14.75,75200.0,12.7906,12.8254,12.7906,12.8167,75200.0
2009-08-11 13:05:00,14.75,14.77,14.74,14.75,30400.0,12.8167,12.834,12.808,12.8167,30400.0
2009-08-11 13:10:00,14.76,14.76,14.74,14.74,10400.0,12.8254,12.8254,12.808,12.808,10400.0
2009-08-11 13:15:00,14.75,14.78,14.74,14.78,113100.0,12.8167,12.8427,12.808,12.8427,113100.0
2009-08-11 13:20:00,14.79,14.81,14.79,14.79,247000.0,12.8514,12.8688,12.8514,12.8514,247000.0
2009-08-11 13:25:00,14.79,14.8,14.77,14.77,25000.0,12.8514,12.8601,12.834,12.834,25000.0
2009-08-11 13:30:00,14.78,14.8,14.78,14.8,20700.0,12.8427,12.8601,12.8427,12.8601,20700.0
2009-08-11 13:35:00,14.79,14.8,14.79,14.79,13100.0,12.8514,12.8601,12.8514,12.8514,13100.0
2009-08-11 13:40:00,14.8,14.82,14.79,14.82,39500.0,12.8601,12.8775,12.8514,12.8775,39500.0
2009-08-11 13:45:00,14.82,14.85,14.81,14.85,122100.0,12.8775,12.9036,12.8688,12.9036,122100.0
2009-08-11 13:50:00,14.85,14.85,14.84,14.85,164700.0,12.9036,12.9036,12.8949,12.9036,164700.0
2009-08-11 13:55:00,14.85,14.85,14.83,14.84,25100.0,12.9036,12.9036,12.8862,12.8949,25100.0
2009-08-11 14:00:00,14.84,14.86,14.84,14.85,16700.0,12.8949,12.9122,12.8949,12.9036,16700.0
2009-08-11 14:05:00,14.86,14.95,14.86,14.94,492300.0,12.9122,12.9904,12.9122,12.9818,492300.0
2009-08-11 14:10:00,14.93,14.95,14.86,14.87,623600.0,12.9731,12.9904,12.9122,12.9209,623600.0
2009-08-11 14:15:00,14.87,14.87,14.83,14.83,235800.0,12.9209,12.9209,12.8862,12.8862,235800.0
2009-08-11 14:20:00,14.83,14.85,14.83,14.84,65300.0,12.8862,12.9036,12.8862,12.8949,65300.0
2009-08-11 14:25:00,14.84,14.86,14.83,14.84,56400.0,12.8949,12.9122,12.8862,12.8949,56400.0
2009-08-11 14:30:00,14.85,14.85,14.84,14.85,22800.0,12.9036,12.9036,12.8949,12.9036,22800.0
2009-08-11 14:35:00,14.84,14.86,14.84,14.86,25000.0,12.8949,12.9122,12.8949,12.9122,25000.0
2009-08-11 14:40:00,14.86,14.88,14.86,14.87,15800.0,12.9122,12.9296,12.9122,12.9209,15800.0
2009-08-11 14:45:00,14.88,14.89,14.83,14.83,186500.0,12.9296,12.9383,12.8862,12.8862,186500.0
2009-08-11 14:50:00,14.83,14.89,14.83,14.89,38600.0,12.8862,12.9383,12.8862,12.9383,38600.0
2009-08-11 14:55:00,14.88,14.9,14.87,14.9,25500.0,12.9296,12.947,12.9209,12.947,25500.0
2009-08-11 15:00:00,14.9,14.91,14.89,14.91,145600.0,12.947,12.9557,12.9383,12.9557,145600.0
2009-08-11 15:05:00,14.91,14.93,14.91,14.92,88700.0,12.9557,12.9731,12.9557,12.9644,88700.0
2009-08-11 15:10:00,14.92,14.92,14.89,14.9,34200.0,12.9644,12.9644,12.9383,12.947,34200.0
2009-08-11 15:15:00,14.9,14.91,14.9,14.91,39500.0,12.947,12.9557,12.947,12.9557,39500.0
2009-08-11 15:20:00,14.91,14.92,14.9,14.92,29000.0,12.9557,12.9644,12.947,12.9644,29000.0
2009-08-11 15:25:00,14.91,14.93,14.91,14.91,32800.0,12.9557,12.9731,12.9557,12.9557,32800.0
2009-08-11 15:30:00,14.91,14.91,14.88,14.88,43800.0,12.9557,12.9557,12.9296,12.9296,43800.0
2009-08-11 15:35:00,14.88,14.9,14.88,14.88,36200.0,12.9296,12.947,12.9296,12.9296,36200.0
2009-08-11 15:40:00,14.89,14.94,14.88,14.93,75800.0,12.9383,12.9818,12.9296,12.9731,75800.0
2009-08-11 15:45:00,14.93,14.96,14.92,14.93,365600.0,12.9731,12.9991,12.9644,12.9731,365600.0
2009-08-11 15:50:00,14.93,14.93,14.88,14.88,109500.0,12.9731,12.9731,12.9296,12.9296,109500.0
2009-08-11 15:55:00,14.88,14.89,14.86,14.88,429600.0,12.9296,12.9383,12.9122,12.9296,429600.0
2009-08-12 09:30:00,15.17,15.32,15.03,15.3,271200.0,13.1816,13.312,13.06,13.2946,271200.0
2009-08-12 09:35:00,15.32,15.42,15.29,15.31,224600.0,13.312,13.3988,13.2859,13.3033,224600.0
2009-08-12 09:40:00,15.31,15.32,15.23,15.25,259600.0,13.3033,13.312,13.2337,13.2511,259600.0
2009-08-12 09:45:00,15.26,15.32,15.26,15.3,112800.0,13.2598,13.312,13.2598,13.2946,112800.0
2009-08-12 09:50:00,15.31,15.43,15.3,15.4,427100.0,13.3033,13.4075,13.2946,13.3815,427100.0
2009-08-12 09:55:00,15.4,15.43,15.36,15.43,507100.0,13.3815,13.4075,13.3467,13.4075,507100.0
2009-08-12 10:00:00,15.43,15.48,15.37,15.39,198700.0,13.4075,13.451,13.3554,13.3728,198700.0
2009-08-12 10:05:00,15.39,15.41,15.31,15.32,243500.0,13.3728,13.3902,13.3033,13.312,243500.0
2009-08-12 10:10:00,15.32,15.34,15.3,15.34,96000.0,13.312,13.3293,13.2946,13.3293,96000.0
2009-08-12 10:15:00,15.34,15.38,15.34,15.34,69000.0,13.3293,13.3641,13.3293,13.3293,69000.0
2009-08-12 10:20:00,15.34,15.39,15.33,15.38,91300.0,13.3293,13.3728,13.3206,13.3641,91300.0
2009-08-12 10:25:00,15.38,15.42,15.35,15.42,230700.0,13.3641,13.3988,13.338,13.3988,230700.0
2009-08-12 10:30:00,15.41,15.44,15.38,15.42,269400.0,13.3902,13.4162,13.3641,13.3988,269400.0
2009-08-12 10:35:00,15.42,15.42,15.31,15.31,57900.0,13.3988,13.3988,13.3033,13.3033,57900.0
2009-08-12 10:40:00,15.32,15.34,15.3,15.33,38200.0,13.312,13.3293,13.2946,13.3206,38200.0
2009-08-12 10:45:00,15.33,15.36,15.31,15.36,29300.0,13.3206,13.3467,13.3033,13.3467,29300.0
2009-08-12 10:50:00,15.36,15.39,15.35,15.36,50800.0,13.3467,13.3728,13.338,13.3467,50800.0
2009-08-12 10:55:00,15.36,15.37,15.35,15.36,53300.0,13.3467,13.3554,13.338,13.3467,53300.0
2009-08-12 11:00:00,15.37,15.38,15.35,15.36,36500.0,13.3554,13.3641,13.338,13.3467,36500.0
2009-08-12 11:05:00,15.34,15.34,15.31,15.32,17500.0,13.3293,13.3293,13.3033,13.312,17500.0
2009-08-12 11:10:00,15.32,15.37,15.32,15.37,202100.0,13.312,13.3554,13.312,13.3554,202100.0
2009-08-12 11:15:00,15.36,15.38,15.35,15.37,70900.0,13.3467,13.3641,13.338,13.3554,70900.0
2009-08-12 11:20:00,15.36,15.38,15.35,15.35,25400.0,13.3467,13.3641,13.338,13.338,25400.0
2009-08-12 11:25:00,15.35,15.36,15.34,15.36,14800.0,13.338,13.3467,13.3293,13.3467,14800.0
2009-08-12 11:30:00,15.37,15.39,15.37,15.39,9300.0,13.3554,13.3728,13.3554,13.3728,9300.0
2009-08-12 11:35:00,15.39,15.39,15.38,15.38,25300.0,13.3728,13.3728,13.3641,13.3641,25300.0
2009-08-12 11:40:00,15.37,15.37,15.36,15.36,40600.0,13.3554,13.3554,13.3467,13.3467,40600.0
2009-08-12 11:45:00,15.37,15.39,15.36,15.38,22000.0,13.3554,13.3728,13.3467,13.3641,22000.0
2009-08-12 11:50:00,15.37,15.37,15.35,15.35,32100.0,13.3554,13.3554,13.338,13.338,32100.0
2009-08-12 11:55:00,15.35,15.36,15.35,15.36,5900.0,13.338,13.3467,13.338,13.3467,5900.0
2009-08-12 12:00:00,15.36,15.37,15.35,15.35,28600.0,13.3467,13.3554,13.338,13.338,28600.0
2009-08-12 12:05:00,15.35,15.35,15.34,15.35,10600.0,13.338,13.338,13.3293,13.338,10600.0
2009-08-12 12:10:00,15.34,15.35,15.27,15.3,268200.0,13.3293,13.338,13.2685,13.2946,268200.0
2009-08-12 12:15:00,15.3,15.3,15.29,15.3,90400.0,13.2946,13.2946,13.2859,13.2946,90400.0
2009-08-12 12:20:00,15.29,15.3,15.22,15.25,114800.0,13.2859,13.2946,13.2251,13.2511,114800.0
2009-08-12 12:25:00,15.25,15.28,15.24,15.28,15200.0,13.2511,13.2772,13.2424,13.2772,15200.0
2009-08-12 12:30:00,15.28,15.29,15.27,15.27,25800.0,13.2772,13.2859,13.2685,13.2685,25800.0
2009-08-12 12:35:00,15.27,15.32,15.27,15.32,20500.0,13.2685,13.312,13.2685,13.312,20500.0
2009-08-12 12:40:00,15.32,15.32,15.31,15.31,14300.0,13.312,13.312,13.3033,13.3033,14300.0
2009-08-12 12:45:00,15.31,15.32,15.29,15.29,36500.0,13.3033,13.312,13.2859,13.2859,36500.0
2009-08-12 12:50:00,15.29,15.33,15.29,15.3,49900.0,13.2859,13.3206,13.2859,13.2946,49900.0
2009-08-12 12:55:00,15.3,15.33,15.3,15.33,24200.0,13.2946,13.3206,13.2946,13.3206,24200.0
2009-08-12 13:00:00,15.32,15.33,15.29,15.3,23700.0,13.312,13.3206,13.2859,13.2946,23700.0
2009-08-12 13:05:00,15.3,15.34,15.3,15.33,33600.0,13.2946,13.3293,13.2946,13.3206,33600.0
2009-08-12 13:10:00,15.34,15.35,15.33,15.35,38500.0,13.3293,13.338,13.3206,13.338,38500.0
2009-08-12 13:15:00,15.35,15.35,15.32,15.32,158800.0,13.338,13.338,13.312,13.312,158800.0
2009-08-12 13:20:00,15.32,15.34,15.32,15.34,27300.0,13.312,13.3293,13.312,13.3293,27300.0
2009-08-12 13:25:00,15.35,15.35,15.32,15.34,18700.0,13.338,13.338,13.312,13.3293,18700.0
2009-08-12 13:30:00,15.34,15.34,15.33,15.34,19800.0,13.3293,13.3293,13.3206,13.3293,19800.0
2009-08-12 13:35:00,15.34,15.34,15.33,15.34,20700.0,13.3293,13.3293,13.3206,13.3293,20700.0
2009-08-12 13:40:00,15.33,15.34,15.31,15.32,86700.0,13.3206,13.3293,13.3033,13.312,86700.0
2009-08-12 13:45:00,15.33,15.35,15.32,15.35,12800.0,13.3206,13.338,13.312,13.338,12800.0
2009-08-12 13:50:00,15.35,15.36,15.34,15.35,15100.0,13.338,13.3467,13.3293,13.338,15100.0
2009-08-12 13:55:00,15.36,15.36,15.33,15.34,35100.0,13.3467,13.3467,13.3206,13.3293,35100.0
2009-08-12 14:00:00,15.34,15.35,15.32,15.33,86500.0,13.3293,13.338,13.312,13.3206,86500.0
2009-08-12 14:05:00,15.33,15.37,15.32,15.34,50300.0,13.3206,13.3554,13.312,13.3293,50300.0
2009-08-12 14:10:00,15.34,15.36,15.32,15.34,38600.0,13.3293,13.3467,13.312,13.3293,38600.0
2009-08-12 14:15:00,15.33,15.43,15.27,15.3,167200.0,13.3206,13.4075,13.2685,13.2946,167200.0
2009-08-12 14:20:00,15.31,15.38,15.28,15.32,124600.0,13.3033,13.3641,13.2772,13.312,124600.0
2009-08-12 14:25:00,15.32,15.36,15.24,15.24,67600.0,13.312,13.3467,13.2424,13.2424,67600.0
2009-08-12 14:30:00,15.24,15.31,15.2,15.29,239000.0,13.2424,13.3033,13.2077,13.2859,239000.0
2009-08-12 14:35:00,15.29,15.31,15.26,15.26,36800.0,13.2859,13.3033,13.2598,13.2598,36800.0
2009-08-12 14:40:00,15.26,15.27,15.2,15.23,63400.0,13.2598,13.2685,13.2077,13.2337,63400.0
2009-08-12 14:45:00,15.23,15.33,15.23,15.33,137000.0,13.2337,13.3206,13.2337,13.3206,137000.0
2009-08-12 14:50:00,15.32,15.42,15.31,15.41,78500.0,13.312,13.3988,13.3033,13.3902,78500.0
2009-08-12 14:55:00,15.41,15.45,15.37,15.41,248300.0,13.3902,13.4249,13.3554,13.3902,248300.0
2009-08-12 15:00:00,15.42,15.47,15.42,15.44,204800.0,13.3988,13.4423,13.3988,13.4162,204800.0
2009-08-12 15:05:00,15.44,15.46,15.43,15.44,89600.0,13.4162,13.4336,13.4075,13.4162,89600.0
2009-08-12 15:10:00,15.43,15.47,15.43,15.47,284100.0,13.4075,13.4423,13.4075,13.4423,284100.0
2009-08-12 15:15:00,15.47,15.49,15.46,15.47,124300.0,13.4423,13.4597,13.4336,13.4423,124300.0
2009-08-12 15:20:00,15.47,15.49,15.41,15.45,76800.0,13.4423,13.4597,13.3902,13.4249,76800.0
2009-08-12 15:25:00,15.45,15.49,15.45,15.49,129100.0,13.4249,13.4597,13.4249,13.4597,129100.0
2009-08-12 15:30:00,15.49,15.52,15.48,15.51,326300.0,13.4597,13.4857,13.451,13.477,326300.0
2009-08-12 15:35:00,15.52,15.55,15.49,15.53,251000.0,13.4857,13.5118,13.4597,13.4944,251000.0
2009-08-12 15:40:00,15.53,15.53,15.43,15.45,376500.0,13.4944,13.4944,13.4075,13.4249,376500.0
2009-08-12 15:45:00,15.46,15.46,15.4,15.43,115200.0,13.4336,13.4336,13.3815,13.4075,115200.0
2009-08-12 15:50:00,15.43,15.44,15.35,15.36,176800.0,13.4075,13.4162,13.338,13.3467,176800.0
2009-08-12 15:55:00,15.35,15.39,15.35,15.37,170300.0,13.338,13.3728,13.338,13.3554,170300.0
2009-08-13 09:30:00,15.42,15.48,15.27,15.28,394900.0,13.3988,13.451,13.2685,13.2772,394900.0
2009-08-13 09:35:00,15.27,15.28,15.19,15.26,145300.0,13.2685,13.2772,13.199,13.2598,145300.0
2009-08-13 09:40:00,15.25,15.26,15.18,15.2,108000.0,13.2511,13.2598,13.1903,13.2077,108000.0
2009-08-13 09:45:00,15.2,15.23,15.17,15.17,201500.0,13.2077,13.2337,13.1816,13.1816,201500.0
2009-08-13 09:50:00,15.17,15.17,15.0,15.0,219000.0,13.1816,13.1816,13.0339,13.0339,219000.0
2009-08-13 09:55:00,15.01,15.08,15.0,15.08,148500.0,13.0426,13.1034,13.0339,13.1034,148500.0
2009-08-13 10:00:00,15.07,15.13,15.04,15.12,315300.0,13.0947,13.1469,13.0687,13.1382,315300.0
2009-08-13 10:05:00,15.13,15.14,15.09,15.09,237000.0,13.1469,13.1555,13.1121,13.1121,237000.0
2009-08-13 10:10:00,15.09,15.13,15.08,15.09,126100.0,13.1121,13.1469,13.1034,13.1121,126100.0
2009-08-13 10:15:00,15.09,15.12,15.08,15.11,110900.0,13.1121,13.1382,13.1034,13.1295,110900.0
2009-08-13 10:20:00,15.11,15.22,15.11,15.21,158000.0,13.1295,13.2251,13.1295,13.2164,158000.0
2009-08-13 10:25:00,15.23,15.24,15.21,15.24,207500.0,13.2337,13.2424,13.2164,13.2424,207500.0
2009-08-13 10:30:00,15.24,15.27,15.23,15.27,235600.0,13.2424,13.2685,13.2337,13.2685,235600.0
2009-08-13 10:35:00,15.27,15.35,15.26,15.33,98400.0,13.2685,13.338,13.2598,13.3206,98400.0
2009-08-13 10:40:00,15.34,15.36,15.33,15.35,27300.0,13.3293,13.3467,13.3206,13.338,27300.0
2009-08-13 10:45:00,15.36,15.38,15.35,15.36,119400.0,13.3467,13.3641,13.338,13.3467,119400.0
2009-08-13 10:50:00,15.35,15.39,15.34,15.39,32300.0,13.338,13.3728,13.3293,13.3728,32300.0
2009-08-13 10:55:00,15.39,15.42,15.38,15.39,80400.0,13.3728,13.3988,13.3641,13.3728,80400.0
2009-08-13 11:00:00,15.4,15.4,15.34,15.38,115500.0,13.3815,13.3815,13.3293,13.3641,115500.0
2009-08-13 11:05:00,15.38,15.39,15.37,15.37,47200.0,13.3641,13.3728,13.3554,13.3554,47200.0
2009-08-13 11:10:00,15.38,15.39,15.34,15.34,126000.0,13.3641,13.3728,13.3293,13.3293,126000.0
2009-08-13 11:15:00,15.34,15.34,15.28,15.29,111500.0,13.3293,13.3293,13.2772,13.2859,111500.0
2009-08-13 11:20:00,15.28,15.28,15.25,15.26,24100.0,13.2772,13.2772,13.2511,13.2598,24100.0
2009-08-13 11:25:00,15.26,15.29,15.25,15.28,86700.0,13.2598,13.2859,13.2511,13.2772,86700.0
2009-08-13 11:30:00,15.28,15.28,15.23,15.25,46900.0,13.2772,13.2772,13.2337,13.2511,46900.0
2009-08-13 11:35:00,15.25,15.28,15.24,15.28,15600.0,13.2511,13.2772,13.2424,13.2772,15600.0
2009-08-13 11:40:00,15.28,15.28,15.27,15.27,14700.0,13.2772,13.2772,13.2685,13.2685,14700.0
2009-08-13 11:45:00,15.27,15.28,15.27,15.27,11200.0,13.2685,13.2772,13.2685,13.2685,11200.0
2009-08-13 11:50:00,15.27,15.29,15.27,15.29,13800.0,13.2685,13.2859,13.2685,13.2859,13800.0
2009-08-13 11:55:00,15.29,15.32,15.28,15.32,19000.0,13.2859,13.312,13.2772,13.312,19000.0
2009-08-13 12:00:00,15.33,15.34,15.32,15.32,65100.0,13.3206,13.3293,13.312,13.312,65100.0
2009-08-13 12:05:00,15.32,15.36,15.32,15.33,33700.0,13.312,13.3467,13.312,13.3206,33700.0
2009-08-13 12:10:00,15.33,15.34,15.31,15.31,14200.0,13.3206,13.3293,13.3033,13.3033,14200.0
2009-08-13 12:15:00,15.31,15.33,15.31,15.33,25800.0,13.3033,13.3206,13.3033,13.3206,25800.0
2009-08-13 12:20:00,15.33,15.34,15.33,15.33,16400.0,13.3206,13.3293,13.3206,13.3206,16400.0
2009-08-13 12:25:00,15.33,15.33,15.31,15.31,13000.0,13.3206,13.3206,13.3033,13.3033,13000.0
2009-08-13 12:30:00,15.31,15.32,15.3,15.31,22100.0,13.3033,13.312,13.2946,13.3033,22100.0
2009-08-13 12:35:00,15.31,15.34,15.31,15.33,49200.0,13.3033,13.3293,13.3033,13.3206,49200.0
2009-08-13 12:40:00,15.33,15.34,15.3,15.3,14800.0,13.3206,13.3293,13.2946,13.2946,14800.0
2009-08-13 12:45:00,15.3,15.31,15.29,15.31,47500.0,13.2946,13.3033,13.2859,13.3033,47500.0
2009-08-13 12:50:00,15.3,15.3,15.28,15.28,23400.0,13.2946,13.2946,13.2772,13.2772,23400.0
2009-08-13 12:55:00,15.29,15.29,15.28,15.28,175100.0,13.2859,13.2859,13.2772,13.2772,175100.0
2009-08-13 13:00:00,15.28,15.36,15.28,15.33,152300.0,13.2772,13.3467,13.2772,13.3206,152300.0
2009-08-13 13:05:00,15.33,15.33,15.3,15.3,79400.0,13.3206,13.3206,13.2946,13.2946,79400.0
2009-08-13 13:10:00,15.3,15.32,15.24,15.26,77300.0,13.2946,13.312,13.2424,13.2598,77300.0
2009-08-13 13:15:00,15.27,15.27,15.24,15.25,80200.0,13.2685,13.2685,13.2424,13.2511,80200.0
2009-08-13 13:20:00,15.26,15.27,15.25,15.26,95900.0,13.2598,13.2685,13.2511,13.2598,95900.0
2009-08-13 13:25:00,15.26,15.26,15.23,15.23,57500.0,13.2598,13.2598,13.2337,13.2337,57500.0
2009-08-13 13:30:00,15.23,15.26,15.23,15.25,52900.0,13.2337,13.2598,13.2337,13.2511,52900.0
2009-08-13 13:35:00,15.25,15.26,15.24,15.25,32500.0,13.2511,13.2598,13.2424,13.2511,32500.0
2009-08-13 13:40:00,15.25,15.26,15.24,15.24,80400.0,13.2511,13.2598,13.2424,13.2424,80400.0
2009-08-13 13:45:00,15.24,15.25,15.24,15.25,10700.0,13.2424,13.2511,13.2424,13.2511,10700.0
2009-08-13 13:50:00,15.24,15.25,15.2,15.2,61200.0,13.2424,13.2511,13.2077,13.2077,61200.0
2009-08-13 13:55:00,15.21,15.23,15.21,15.23,60700.0,13.2164,13.2337,13.2164,13.2337,60700.0
2009-08-13 14:00:00,15.23,15.24,15.21,15.21,79700.0,13.2337,13.2424,13.2164,13.2164,79700.0
2009-08-13 14:05:00,15.21,15.22,15.18,15.18,210300.0,13.2164,13.2251,13.1903,13.1903,210300.0
2009-08-13 14:10:00,15.18,15.18,15.15,15.17,126800.0,13.1903,13.1903,13.1642,13.1816,126800.0
2009-08-13 14:15:00,15.16,15.19,15.14,15.19,117000.0,13.1729,13.199,13.1555,13.199,117000.0
2009-08-13 14:20:00,15.18,15.2,15.17,15.18,35100.0,13.1903,13.2077,13.1816,13.1903,35100.0
2009-08-13 14:25:00,15.18,15.2,15.18,15.2,78200.0,13.1903,13.2077,13.1903,13.2077,78200.0
2009-08-13 14:30:00,15.2,15.25,15.2,15.23,115100.0,13.2077,13.2511,13.2077,13.2337,115100.0
2009-08-13 14:35:00,15.22,15.28,15.22,15.27,24200.0,13.2251,13.2772,13.2251,13.2685,24200.0
2009-08-13 14:40:00,15.26,15.29,15.26,15.28,46500.0,13.2598,13.2859,13.2598,13.2772,46500.0
2009-08-13 14:45:00,15.28,15.28,15.26,15.27,22900.0,13.2772,13.2772,13.2598,13.2685,22900.0
2009-08-13 14:50:00,15.27,15.27,15.26,15.27,14500.0,13.2685,13.2685,13.2598,13.2685,14500.0
2009-08-13 14:55:00,15.27,15.28,15.21,15.21,55000.0,13.2685,13.2772,13.2164,13.2164,55000.0
2009-08-13 15:00:00,15.22,15.27,15.22,15.27,25400.0,13.2251,13.2685,13.2251,13.2685,25400.0
2009-08-13 15:05:00,15.28,15.31,15.26,15.3,259000.0,13.2772,13.3033,13.2598,13.2946,259000.0
2009-08-13 15:10:00,15.31,15.36,15.3,15.34,150500.0,13.3033,13.3467,13.2946,13.3293,150500.0
2009-08-13 15:15:00,15.34,15.36,15.32,15.33,95900.0,13.3293,13.3467,13.312,13.3206,95900.0
2009-08-13 15:20:00,15.33,15.35,15.32,15.32,80100.0,13.3206,13.338,13.312,13.312,80100.0
2009-08-13 15:25:00,15.32,15.34,15.32,15.34,40900.0,13.312,13.3293,13.312,13.3293,40900.0
2009-08-13 15:30:00,15.34,15.35,15.33,15.33,45200.0,13.3293,13.338,13.3206,13.3206,45200.0
2009-08-13 15:35:00,15.33,15.34,15.3,15.31,69200.0,13.3206,13.3293,13.2946,13.3033,69200.0
2009-08-13 15:40:00,15.3,15.34,15.3,15.34,127100.0,13.2946,13.3293,13.2946,13.3293,127100.0
2009-08-13 15:45:00,15.34,15.35,15.32,15.32,208400.0,13.3293,13.338,13.312,13.312,208400.0
2009-08-13 15:50:00,15.32,15.33,15.31,15.32,325400.0,13.312,13.3206,13.3033,13.312,325400.0
2009-08-13 15:55:00,15.32,15.34,15.31,15.32,127300.0,13.312,13.3293,13.3033,13.312,127300.0
2009-08-14 09:30:00,15.3,15.32,15.18,15.2,290000.0,13.2946,13.312,13.1903,13.2077,290000.0
2009-08-14 09:35:00,15.19,15.19,15.13,15.14,198500.0,13.199,13.199,13.1469,13.1555,198500.0
2009-08-14 09:40:00,15.13,15.13,15.06,15.06,224600.0,13.1469,13.1469,13.086,13.086,224600.0
2009-08-14 09:45:00,15.05,15.07,15.0,15.02,299800.0,13.0773,13.0947,13.0339,13.0513,299800.0
2009-08-14 09:50:00,15.02,15.05,15.0,15.02,261500.0,13.0513,13.0773,13.0339,13.0513,261500.0
2009-08-14 09:55:00,15.0,15.02,14.86,14.92,335800.0,13.0339,13.0513,12.9122,12.9644,335800.0
2009-08-14 10:00:00,14.92,14.92,14.82,14.84,195500.0,12.9644,12.9644,12.8775,12.8949,195500.0
2009-08-14 10:05:00,14.84,14.85,14.76,14.83,401200.0,12.8949,12.9036,12.8254,12.8862,401200.0
2009-08-14 10:10:00,14.84,14.85,14.77,14.78,155900.0,12.8949,12.9036,12.834,12.8427,155900.0
2009-08-14 10:15:00,14.79,14.81,14.74,14.78,293800.0,12.8514,12.8688,12.808,12.8427,293800.0
2009-08-14 10:20:00,14.78,14.81,14.78,14.81,241400.0,12.8427,12.8688,12.8427,12.8688,241400.0
2009-08-14 10:25:00,14.81,14.88,14.81,14.85,66600.0,12.8688,12.9296,12.8688,12.9036,66600.0
2009-08-14 10:30:00,14.84,14.87,14.81,14.83,55400.0,12.8949,12.9209,12.8688,12.8862,55400.0
2009-08-14 10:35:00,14.82,14.85,14.8,14.85,52600.0,12.8775,12.9036,12.8601,12.9036,52600.0
2009-08-14 10:40:00,14.84,14.85,14.81,14.85,37900.0,12.8949,12.9036,12.8688,12.9036,37900.0
2009-08-14 10:45:00,14.85,14.86,14.82,14.86,34000.0,12.9036,12.9122,12.8775,12.9122,34000.0
2009-08-14 10:50:00,14.86,14.86,14.79,14.81,66400.0,12.9122,12.9122,12.8514,12.8688,66400.0
2009-08-14 10:55:00,14.81,14.86,14.8,14.85,42600.0,12.8688,12.9122,12.8601,12.9036,42600.0
2009-08-14 11:00:00,14.86,14.86,14.83,14.86,34700.0,12.9122,12.9122,12.8862,12.9122,34700.0
2009-08-14 11:05:00,14.85,14.86,14.8,14.83,99300.0,12.9036,12.9122,12.8601,12.8862,99300.0
2009-08-14 11:10:00,14.82,14.85,14.82,14.84,39300.0,12.8775,12.9036,12.8775,12.8949,39300.0
2009-08-14 11:15:00,14.84,14.85,14.81,14.83,28400.0,12.8949,12.9036,12.8688,12.8862,28400.0
2009-08-14 11:20:00,14.83,14.86,14.83,14.86,20000.0,12.8862,12.9122,12.8862,12.9122,20000.0
2009-08-14 11:25:00,14.85,14.85,14.8,14.8,29000.0,12.9036,12.9036,12.8601,12.8601,29000.0
2009-08-14 11:30:00,14.8,14.81,14.77,14.81,61100.0,12.8601,12.8688,12.834,12.8688,61100.0
2009-08-14 11:35:00,14.81,14.85,14.81,14.83,13100.0,12.8688,12.9036,12.8688,12.8862,13100.0
2009-08-14 11:40:00,14.83,14.85,14.83,14.85,11000.0,12.8862,12.9036,12.8862,12.9036,11000.0
2009-08-14 11:45:00,14.84,14.84,14.82,14.82,6500.0,12.8949,12.8949,12.8775,12.8775,6500.0
2009-08-14 11:50:00,14.82,14.82,14.79,14.79,36200.0,12.8775,12.8775,12.8514,12.8514,36200.0
2009-08-14 11:55:00,14.79,14.82,14.79,14.81,14100.0,12.8514,12.8775,12.8514,12.8688,14100.0
2009-08-14 12:00:00,14.8,14.81,14.78,14.78,16500.0,12.8601,12.8688,12.8427,12.8427,16500.0
2009-08-14 12:05:00,14.78,14.78,14.76,14.77,13500.0,12.8427,12.8427,12.8254,12.834,13500.0
2009-08-14 12:10:00,14.77,14.79,14.76,14.77,19000.0,12.834,12.8514,12.8254,12.834,19000.0
2009-08-14 12:15:00,14.78,14.8,14.77,14.79,23400.0,12.8427,12.8601,12.834,12.8514,23400.0
2009-08-14 12:20:00,14.79,14.79,14.75,14.77,22100.0,12.8514,12.8514,12.8167,12.834,22100.0
2009-08-14 12:25:00,14.77,14.78,14.77,14.78,16300.0,12.834,12.8427,12.834,12.8427,16300.0
2009-08-14 12:30:00,14.77,14.78,14.75,14.75,13700.0,12.834,12.8427,12.8167,12.8167,13700.0
2009-08-14 12:35:00,14.75,14.78,14.75,14.78,49000.0,12.8167,12.8427,12.8167,12.8427,49000.0
2009-08-14 12:40:00,14.77,14.78,14.76,14.77,23200.0,12.834,12.8427,12.8254,12.834,23200.0
2009-08-14 12:45:00,14.77,14.8,14.77,14.78,4600.0,12.834,12.8601,12.834,12.8427,4600.0
2009-08-14 12:50:00,14.79,14.79,14.78,14.78,7600.0,12.8514,12.8514,12.8427,12.8427,7600.0
2009-08-14 12:55:00,14.79,14.81,14.78,14.81,13200.0,12.8514,12.8688,12.8427,12.8688,13200.0
2009-08-14 13:00:00,14.81,14.81,14.78,14.78,9300.0,12.8688,12.8688,12.8427,12.8427,9300.0
2009-08-14 13:05:00,14.78,14.78,14.78,14.78,6300.0,12.8427,12.8427,12.8427,12.8427,6300.0
2009-08-14 13:10:00,14.78,14.8,14.78,14.79,4100.0,12.8427,12.8601,12.8427,12.8514,4100.0
2009-08-14 13:15:00,14.79,14.81,14.78,14.81,11400.0,12.8514,12.8688,12.8427,12.8688,11400.0
2009-08-14 13:20:00,14.81,14.82,14.8,14.8,9200.0,12.8688,12.8775,12.8601,12.8601,9200.0
2009-08-14 13:25:00,14.79,14.8,14.79,14.8,6600.0,12.8514,12.8601,12.8514,12.8601,6600.0
2009-08-14 13:30:00,14.8,14.8,14.78,14.78,13700.0,12.8601,12.8601,12.8427,12.8427,13700.0
2009-08-14 13:35:00,14.78,14.78,14.77,14.77,9200.0,12.8427,12.8427,12.834,12.834,9200.0
2009-08-14 13:40:00,14.77,14.79,14.77,14.78,13300.0,12.834,12.8514,12.834,12.8427,13300.0
2009-08-14 13:45:00,14.78,14.79,14.78,14.78,600.0,12.8427,12.8514,12.8427,12.8427,600.0
2009-08-14 13:50:00,14.78,14.79,14.78,14.78,11800.0,12.8427,12.8514,12.8427,12.8427,11800.0
2009-08-14 13:55:00,14.78,14.79,14.77,14.78,20400.0,12.8427,12.8514,12.834,12.8427,20400.0
2009-08-14 14:00:00,14.79,14.8,14.78,14.79,101400.0,12.8514,12.8601,12.8427,12.8514,101400.0
2009-08-14 14:05:00,14.78,14.79,14.7,14.71,634900.0,12.8427,12.8514,12.7732,12.7819,634900.0
2009-08-14 14:10:00,14.71,14.73,14.68,14.73,619000.0,12.7819,12.7993,12.7558,12.7993,619000.0
2009-08-14 14:15:00,14.74,14.74,14.72,14.73,28200.0,12.808,12.808,12.7906,12.7993,28200.0
2009-08-14 14:20:00,14.72,14.73,14.7,14.72,95400.0,12.7906,12.7993,12.7732,12.7906,95400.0
2009-08-14 14:25:00,14.72,14.73,14.72,14.72,4700.0,12.7906,12.7993,12.7906,12.7906,4700.0
2009-08-14 14:30:00,14.72,14.73,14.71,14.73,23100.0,12.7906,12.7993,12.7819,12.7993,23100.0
2009-08-14 14:35:00,14.73,14.75,14.72,14.74,50800.0,12.7993,12.8167,12.7906,12.808,50800.0
2009-08-14 14:40:00,14.74,14.77,14.74,14.76,46000.0,12.808,12.834,12.808,12.8254,46000.0
2009-08-14 14:45:00,14.76,14.76,14.74,14.76,19500.0,12.8254,12.8254,12.808,12.8254,19500.0
2009-08-14 14:50:00,14.76,14.76,14.74,14.74,10300.0,12.8254,12.8254,12.808,12.808,10300.0
2009-08-14 14:55:00,14.74,14.75,14.73,14.75,15200.0,12.808,12.8167,12.7993,12.8167,15200.0
2009-08-14 15:00:00,14.75,14.76,14.74,14.76,20600.0,12.8167,12.8254,12.808,12.8254,20600.0
2009-08-14 15:05:00,14.76,14.78,14.76,14.77,20600.0,12.8254,12.8427,12.8254,12.834,20600.0
2009-08-14 15:10:00,14.77,14.77,14.73,14.74,27500.0,12.834,12.834,12.7993,12.808,27500.0
2009-08-14 15:15:00,14.74,14.75,14.73,14.74,72800.0,12.808,12.8167,12.7993,12.808,72800.0
2009-08-14 15:20:00,14.74,14.75,14.73,14.74,34400.0,12.808,12.8167,12.7993,12.808,34400.0
2009-08-14 15:25:00,14.73,14.75,14.73,14.74,75100.0,12.7993,12.8167,12.7993,12.808,75100.0
2009-08-14 15:30:00,14.73,14.76,14.73,14.74,52900.0,12.7993,12.8254,12.7993,12.808,52900.0
2009-08-14 15:35:00,14.73,14.8,14.73,14.8,101300.0,12.7993,12.8601,12.7993,12.8601,101300.0
2009-08-14 15:40:00,14.8,14.81,14.76,14.81,287800.0,12.8601,12.8688,12.8254,12.8688,287800.0
2009-08-14 15:45:00,14.81,14.84,14.8,14.81,304700.0,12.8688,12.8949,12.8601,12.8688,304700.0
2009-08-14 15:50:00,14.8,14.83,14.79,14.81,166500.0,12.8601,12.8862,12.8514,12.8688,166500.0
2009-08-14 15:55:00,14.82,14.85,14.82,14.84,318800.0,12.8775,12.9036,12.8775,12.8949,318800.0
2009-08-17 09:30:00,14.49,14.55,14.22,14.22,602100.0,12.5907,12.6429,12.3561,12.3561,602100.0
2009-08-17 09:35:00,14.24,14.24,14.15,14.16,91100.0,12.3735,12.3735,12.2953,12.304,91100.0
2009-08-17 09:40:00,14.16,14.16,14.12,14.13,428800.0,12.304,12.304,12.2692,12.2779,428800.0
2009-08-17 09:45:00,14.13,14.17,14.1,14.15,92700.0,12.2779,12.3127,12.2519,12.2953,92700.0
2009-08-17 09:50:00,14.15,14.21,14.14,14.17,135200.0,12.2953,12.3474,12.2866,12.3127,135200.0
2009-08-17 09:55:00,14.16,14.28,14.15,14.24,257800.0,12.304,12.4083,12.2953,12.3735,257800.0
2009-08-17 10:00:00,14.23,14.23,14.18,14.18,277600.0,12.3648,12.3648,12.3214,12.3214,277600.0
2009-08-17 10:05:00,14.18,14.23,14.15,14.19,162900.0,12.3214,12.3648,12.2953,12.3301,162900.0
2009-08-17 10:10:00,14.2,14.21,14.14,14.16,215000.0,12.3388,12.3474,12.2866,12.304,215000.0
2009-08-17 10:15:00,14.16,14.21,14.13,14.2,230000.0,12.304,12.3474,12.2779,12.3388,230000.0
2009-08-17 10:20:00,14.19,14.26,14.18,14.26,95400.0,12.3301,12.3909,12.3214,12.3909,95400.0
2009-08-17 10:25:00,14.26,14.28,14.24,14.27,50100.0,12.3909,12.4083,12.3735,12.3996,50100.0
2009-08-17 10:30:00,14.27,14.27,14.26,14.27,31300.0,12.3996,12.3996,12.3909,12.3996,31300.0
2009-08-17 10:35:00,14.27,14.3,14.27,14.29,45000.0,12.3996,12.4256,12.3996,12.417,45000.0
2009-08-17 10:40:00,14.3,14.36,14.3,14.31,36400.0,12.4256,12.4778,12.4256,12.4343,36400.0
2009-08-17 10:45:00,14.32,14.35,14.31,14.34,49300.0,12.443,12.4691,12.4343,12.4604,49300.0
2009-08-17 10:50:00,14.34,14.37,14.34,14.36,42500.0,12.4604,12.4865,12.4604,12.4778,42500.0
2009-08-17 10:55:00,14.36,14.36,14.31,14.34,46100.0,12.4778,12.4778,12.4343,12.4604,46100.0
2009-08-17 11:00:00,14.33,14.33,14.31,14.31,37500.0,12.4517,12.4517,12.4343,12.4343,37500.0
2009-08-17 11:05:00,14.31,14.31,14.29,14.29,68600.0,12.4343,12.4343,12.417,12.417,68600.0
2009-08-17 11:10:00,14.29,14.31,14.29,14.3,19300.0,12.417,12.4343,12.417,12.4256,19300.0
2009-08-17 11:15:00,14.3,14.31,14.27,14.28,67400.0,12.4256,12.4343,12.3996,12.4083,67400.0
2009-08-17 11:20:00,14.28,14.32,14.28,14.32,45500.0,12.4083,12.443,12.4083,12.443,45500.0
2009-08-17 11:25:00,14.32,14.38,14.32,14.36,53000.0,12.443,12.4952,12.443,12.4778,53000.0
2009-08-17 11:30:00,14.37,14.37,14.32,14.33,26700.0,12.4865,12.4865,12.443,12.4517,26700.0
2009-08-17 11:35:00,14.33,14.33,14.31,14.33,38000.0,12.4517,12.4517,12.4343,12.4517,38000.0
2009-08-17 11:40:00,14.33,14.33,14.3,14.33,43400.0,12.4517,12.4517,12.4256,12.4517,43400.0
2009-08-17 11:45:00,14.33,14.34,14.32,14.34,38300.0,12.4517,12.4604,12.443,12.4604,38300.0
2009-08-17 11:50:00,14.34,14.36,14.33,14.36,20000.0,12.4604,12.4778,12.4517,12.4778,20000.0
2009-08-17 11:55:00,14.36,14.4,14.34,14.39,64700.0,12.4778,12.5125,12.4604,12.5038,64700.0
2009-08-17 12:00:00,14.39,14.43,14.39,14.42,92600.0,12.5038,12.5386,12.5038,12.5299,92600.0
2009-08-17 12:05:00,14.41,14.41,14.38,14.39,43800.0,12.5212,12.5212,12.4952,12.5038,43800.0
2009-08-17 12:10:00,14.38,14.43,14.38,14.43,23800.0,12.4952,12.5386,12.4952,12.5386,23800.0
2009-08-17 12:15:00,14.43,14.43,14.42,14.43,21000.0,12.5386,12.5386,12.5299,12.5386,21000.0
2009-08-17 12:20:00,14.43,14.46,14.43,14.46,70000.0,12.5386,12.5647,12.5386,12.5647,70000.0
2009-08-17 12:25:00,14.46,14.47,14.45,14.46,40000.0,12.5647,12.5734,12.556,12.5647,40000.0
2009-08-17 12:30:00,14.46,14.46,14.44,14.45,25300.0,12.5647,12.5647,12.5473,12.556,25300.0
2009-08-17 12:35:00,14.45,14.45,14.41,14.42,16400.0,12.556,12.556,12.5212,12.5299,16400.0
2009-08-17 12:40:00,14.42,14.42,14.39,14.41,24300.0,12.5299,12.5299,12.5038,12.5212,24300.0
2009-08-17 12:45:00,14.41,14.41,14.38,14.38,72400.0,12.5212,12.5212,12.4952,12.4952,72400.0
2009-08-17 12:50:00,14.38,14.39,14.36,14.37,77400.0,12.4952,12.5038,12.4778,12.4865,77400.0
2009-08-17 12:55:00,14.37,14.37,14.34,14.34,86400.0,12.4865,12.4865,12.4604,12.4604,86400.0
2009-08-17 13:00:00,14.34,14.35,14.27,14.29,313100.0,12.4604,12.4691,12.3996,12.417,313100.0
2009-08-17 13:05:00,14.29,14.29,14.27,14.28,135400.0,12.417,12.417,12.3996,12.4083,135400.0
2009-08-17 13:10:00,14.27,14.29,14.27,14.29,79800.0,12.3996,12.417,12.3996,12.417,79800.0
2009-08-17 13:15:00,14.29,14.3,14.28,14.3,30800.0,12.417,12.4256,12.4083,12.4256,30800.0
2009-08-17 13:20:00,14.3,14.3,14.28,14.28,30700.0,12.4256,12.4256,12.4083,12.4083,30700.0
2009-08-17 13:25:00,14.29,14.29,14.28,14.29,21800.0,12.417,12.417,12.4083,12.417,21800.0
2009-08-17 13:30:00,14.3,14.3,14.27,14.28,31700.0,12.4256,12.4256,12.3996,12.4083,31700.0
2009-08-17 13:35:00,14.28,14.28,14.26,14.27,23100.0,12.4083,12.4083,12.3909,12.3996,23100.0
2009-08-17 13:40:00,14.27,14.28,14.25,14.28,31200.0,12.3996,12.4083,12.3822,12.4083,31200.0
2009-08-17 13:45:00,14.28,14.28,14.26,14.28,21400.0,12.4083,12.4083,12.3909,12.4083,21400.0
2009-08-17 13:50:00,14.28,14.28,14.26,14.27,47900.0,12.4083,12.4083,12.3909,12.3996,47900.0
2009-08-17 13:55:00,14.27,14.3,14.26,14.29,63800.0,12.3996,12.4256,12.3909,12.417,63800.0
2009-08-17 14:00:00,14.29,14.29,14.26,14.27,117100.0,12.417,12.417,12.3909,12.3996,117100.0
2009-08-17 14:05:00,14.28,14.28,14.27,14.27,32700.0,12.4083,12.4083,12.3996,12.3996,32700.0
2009-08-17 14:10:00,14.27,14.28,14.26,14.28,20800.0,12.3996,12.4083,12.3909,12.4083,20800.0
2009-08-17 14:15:00,14.28,14.28,14.27,14.28,18300.0,12.4083,12.4083,12.3996,12.4083,18300.0
2009-08-17 14:20:00,14.28,14.28,14.26,14.26,29000.0,12.4083,12.4083,12.3909,12.3909,29000.0
2009-08-17 14:25:00,14.27,14.29,14.26,14.28,88300.0,12.3996,12.417,12.3909,12.4083,88300.0
2009-08-17 14:30:00,14.29,14.32,14.28,14.31,339600.0,12.417,12.443,12.4083,12.4343,339600.0
2009-08-17 14:35:00,14.31,14.32,14.3,14.3,57900.0,12.4343,12.443,12.4256,12.4256,57900.0
2009-08-17 14:40:00,14.3,14.31,14.29,14.3,30500.0,12.4256,12.4343,12.417,12.4256,30500.0
2009-08-17 14:45:00,14.31,14.31,14.28,14.28,46100.0,12.4343,12.4343,12.4083,12.4083,46100.0
2009-08-17 14:50:00,14.28,14.29,14.26,14.26,31900.0,12.4083,12.417,12.3909,12.3909,31900.0
2009-08-17 14:55:00,14.26,14.27,14.25,14.25,26100.0,12.3909,12.3996,12.3822,12.3822,26100.0
2009-08-17 15:00:00,14.25,14.27,14.25,14.27,45700.0,12.3822,12.3996,12.3822,12.3996,45700.0
2009-08-17 15:05:00,14.26,14.27,14.25,14.25,25500.0,12.3909,12.3996,12.3822,12.3822,25500.0
2009-08-17 15:10:00,14.25,14.25,14.22,14.23,37600.0,12.3822,12.3822,12.3561,12.3648,37600.0
2009-08-17 15:15:00,14.22,14.24,14.22,14.23,27400.0,12.3561,12.3735,12.3561,12.3648,27400.0
2009-08-17 15:20:00,14.23,14.24,14.21,14.23,48700.0,12.3648,12.3735,12.3474,12.3648,48700.0
2009-08-17 15:25:00,14.21,14.22,14.2,14.22,41600.0,12.3474,12.3561,12.3388,12.3561,41600.0
2009-08-17 15:30:00,14.21,14.23,14.21,14.22,41900.0,12.3474,12.3648,12.3474,12.3561,41900.0
2009-08-17 15:35:00,14.22,14.23,14.21,14.22,134400.0,12.3561,12.3648,12.3474,12.3561,134400.0
2009-08-17 15:40:00,14.22,14.23,14.18,14.21,166300.0,12.3561,12.3648,12.3214,12.3474,166300.0
2009-08-17 15:45:00,14.21,14.23,14.2,14.2,253000.0,12.3474,12.3648,12.3388,12.3388,253000.0
2009-08-17 15:50:00,14.2,14.24,14.2,14.24,480800.0,12.3388,12.3735,12.3388,12.3735,480800.0
2009-08-17 15:55:00,14.23,14.26,14.23,14.24,316700.0,12.3648,12.3909,12.3648,12.3735,316700.0
2009-08-18 09:30:00,14.36,14.41,14.27,14.41,57100.0,12.4778,12.5212,12.3996,12.5212,57100.0
2009-08-18 09:35:00,14.4,14.51,14.4,14.42,143300.0,12.5125,12.6081,12.5125,12.5299,143300.0
2009-08-18 09:40:00,14.41,14.43,14.33,14.35,78200.0,12.5212,12.5386,12.4517,12.4691,78200.0
2009-08-18 09:45:00,14.36,14.36,14.29,14.31,110400.0,12.4778,12.4778,12.417,12.4343,110400.0
2009-08-18 09:50:00,14.3,14.3,14.22,14.28,228800.0,12.4256,12.4256,12.3561,12.4083,228800.0
2009-08-18 09:55:00,14.29,14.3,14.2,14.2,112100.0,12.417,12.4256,12.3388,12.3388,112100.0
2009-08-18 10:00:00,14.2,14.34,14.17,14.33,154800.0,12.3388,12.4604,12.3127,12.4517,154800.0
2009-08-18 10:05:00,14.33,14.35,14.32,14.35,101200.0,12.4517,12.4691,12.443,12.4691,101200.0
2009-08-18 10:10:00,14.35,14.36,14.34,14.34,74800.0,12.4691,12.4778,12.4604,12.4604,74800.0
2009-08-18 10:15:00,14.35,14.38,14.32,14.35,342900.0,12.4691,12.4952,12.443,12.4691,342900.0
2009-08-18 10:20:00,14.35,14.4,14.35,14.37,62200.0,12.4691,12.5125,12.4691,12.4865,62200.0
2009-08-18 10:25:00,14.37,14.37,14.35,14.36,150000.0,12.4865,12.4865,12.4691,12.4778,150000.0
2009-08-18 10:30:00,14.35,14.37,14.34,14.36,32300.0,12.4691,12.4865,12.4604,12.4778,32300.0
2009-08-18 10:35:00,14.37,14.39,14.35,14.38,35300.0,12.4865,12.5038,12.4691,12.4952,35300.0
2009-08-18 10:40:00,14.39,14.41,14.39,14.4,44100.0,12.5038,12.5212,12.5038,12.5125,44100.0
2009-08-18 10:45:00,14.41,14.42,14.4,14.42,47700.0,12.5212,12.5299,12.5125,12.5299,47700.0
2009-08-18 10:50:00,14.42,14.43,14.39,14.4,49700.0,12.5299,12.5386,12.5038,12.5125,49700.0
2009-08-18 10:55:00,14.4,14.42,14.39,14.4,60500.0,12.5125,12.5299,12.5038,12.5125,60500.0
2009-08-18 11:00:00,14.39,14.4,14.39,14.39,1400.0,12.5038,12.5125,12.5038,12.5038,1400.0
2009-08-18 11:05:00,14.4,14.42,14.39,14.41,54200.0,12.5125,12.5299,12.5038,12.5212,54200.0
2009-08-18 11:10:00,14.42,14.46,14.42,14.44,24800.0,12.5299,12.5647,12.5299,12.5473,24800.0
2009-08-18 11:15:00,14.44,14.47,14.44,14.45,72100.0,12.5473,12.5734,12.5473,12.556,72100.0
2009-08-18 11:20:00,14.45,14.47,14.45,14.47,54900.0,12.556,12.5734,12.556,12.5734,54900.0
2009-08-18 11:25:00,14.47,14.49,14.47,14.48,17900.0,12.5734,12.5907,12.5734,12.5821,17900.0
2009-08-18 11:30:00,14.48,14.55,14.48,14.54,44000.0,12.5821,12.6429,12.5821,12.6342,44000.0
2009-08-18 11:35:00,14.54,14.54,14.52,14.53,66900.0,12.6342,12.6342,12.6168,12.6255,66900.0
2009-08-18 11:40:00,14.53,14.53,14.52,14.52,20500.0,12.6255,12.6255,12.6168,12.6168,20500.0
2009-08-18 11:45:00,14.52,14.56,14.52,14.55,116700.0,12.6168,12.6516,12.6168,12.6429,116700.0
2009-08-18 11:50:00,14.55,14.57,14.55,14.55,65100.0,12.6429,12.6603,12.6429,12.6429,65100.0
2009-08-18 11:55:00,14.56,14.56,14.53,14.55,21700.0,12.6516,12.6516,12.6255,12.6429,21700.0
2009-08-18 12:00:00,14.55,14.55,14.54,14.55,25600.0,12.6429,12.6429,12.6342,12.6429,25600.0
2009-08-18 12:05:00,14.55,14.59,14.55,14.56,29800.0,12.6429,12.6776,12.6429,12.6516,29800.0
2009-08-18 12:10:00,14.56,14.57,14.55,14.55,48100.0,12.6516,12.6603,12.6429,12.6429,48100.0
2009-08-18 12:15:00,14.55,14.55,14.54,14.54,4500.0,12.6429,12.6429,12.6342,12.6342,4500.0
2009-08-18 12:20:00,14.54,14.55,14.53,14.53,13300.0,12.6342,12.6429,12.6255,12.6255,13300.0
2009-08-18 12:25:00,14.53,14.56,14.53,14.56,10000.0,12.6255,12.6516,12.6255,12.6516,10000.0
2009-08-18 12:30:00,14.55,14.56,14.55,14.56,22200.0,12.6429,12.6516,12.6429,12.6516,22200.0
2009-08-18 12:35:00,14.55,14.56,14.55,14.56,1900.0,12.6429,12.6516,12.6429,12.6516,1900.0
2009-08-18 12:40:00,14.55,14.59,14.55,14.58,26000.0,12.6429,12.6776,12.6429,12.6689,26000.0
2009-08-18 12:45:00,14.57,14.58,14.57,14.57,15500.0,12.6603,12.6689,12.6603,12.6603,15500.0
2009-08-18 12:50:00,14.57,14.58,14.55,14.56,23000.0,12.6603,12.6689,12.6429,12.6516,23000.0
2009-08-18 12:55:00,14.55,14.56,14.54,14.55,5300.0,12.6429,12.6516,12.6342,12.6429,5300.0
2009-08-18 13:00:00,14.54,14.58,14.54,14.57,124600.0,12.6342,12.6689,12.6342,12.6603,124600.0
2009-08-18 13:05:00,14.58,14.58,14.55,14.55,27700.0,12.6689,12.6689,12.6429,12.6429,27700.0
2009-08-18 13:10:00,14.55,14.56,14.52,14.52,27700.0,12.6429,12.6516,12.6168,12.6168,27700.0
2009-08-18 13:15:00,14.52,14.53,14.51,14.52,14300.0,12.6168,12.6255,12.6081,12.6168,14300.0
2009-08-18 13:20:00,14.52,14.54,14.51,14.53,4800.0,12.6168,12.6342,12.6081,12.6255,4800.0
2009-08-18 13:25:00,14.54,14.54,14.53,14.53,11600.0,12.6342,12.6342,12.6255,12.6255,11600.0
2009-08-18 13:30:00,14.54,14.55,14.52,14.52,55000.0,12.6342,12.6429,12.6168,12.6168,55000.0
2009-08-18 13:35:00,14.51,14.52,14.48,14.48,48800.0,12.6081,12.6168,12.5821,12.5821,48800.0
2009-08-18 13:40:00,14.48,14.49,14.48,14.49,7900.0,12.5821,12.5907,12.5821,12.5907,7900.0
2009-08-18 13:45:00,14.49,14.5,14.49,14.5,15600.0,12.5907,12.5994,12.5907,12.5994,15600.0
2009-08-18 13:50:00,14.5,14.5,14.5,14.5,38100.0,12.5994,12.5994,12.5994,12.5994,38100.0
2009-08-18 13:55:00,14.5,14.51,14.49,14.51,27100.0,12.5994,12.6081,12.5907,12.6081,27100.0
2009-08-18 14:00:00,14.51,14.55,14.51,14.54,15200.0,12.6081,12.6429,12.6081,12.6342,15200.0
2009-08-18 14:05:00,14.53,14.53,14.52,14.53,16500.0,12.6255,12.6255,12.6168,12.6255,16500.0
2009-08-18 14:10:00,14.52,14.53,14.52,14.53,17200.0,12.6168,12.6255,12.6168,12.6255,17200.0
2009-08-18 14:15:00,14.53,14.54,14.52,14.53,20900.0,12.6255,12.6342,12.6168,12.6255,20900.0
2009-08-18 14:20:00,14.53,14.54,14.53,14.53,9900.0,12.6255,12.6342,12.6255,12.6255,9900.0
2009-08-18 14:25:00,14.53,14.55,14.53,14.55,12200.0,12.6255,12.6429,12.6255,12.6429,12200.0
2009-08-18 14:30:00,14.55,14.57,14.52,14.52,56500.0,12.6429,12.6603,12.6168,12.6168,56500.0
2009-08-18 14:35:00,14.51,14.53,14.5,14.52,21300.0,12.6081,12.6255,12.5994,12.6168,21300.0
2009-08-18 14:40:00,14.52,14.53,14.52,14.52,9700.0,12.6168,12.6255,12.6168,12.6168,9700.0
2009-08-18 14:45:00,14.52,14.53,14.52,14.53,14100.0,12.6168,12.6255,12.6168,12.6255,14100.0
2009-08-18 14:50:00,14.53,14.54,14.52,14.52,60500.0,12.6255,12.6342,12.6168,12.6168,60500.0
2009-08-18 14:55:00,14.52,14.53,14.51,14.52,8600.0,12.6168,12.6255,12.6081,12.6168,8600.0
2009-08-18 15:00:00,14.52,14.55,14.52,14.54,55300.0,12.6168,12.6429,12.6168,12.6342,55300.0
2009-08-18 15:05:00,14.54,14.55,14.54,14.54,3900.0,12.6342,12.6429,12.6342,12.6342,3900.0
2009-08-18 15:10:00,14.54,14.55,14.54,14.55,16900.0,12.6342,12.6429,12.6342,12.6429,16900.0
2009-08-18 15:15:00,14.56,14.59,14.56,14.59,50100.0,12.6516,12.6776,12.6516,12.6776,50100.0
2009-08-18 15:20:00,14.58,14.59,14.57,14.58,55400.0,12.6689,12.6776,12.6603,12.6689,55400.0
2009-08-18 15:25:00,14.59,14.59,14.54,14.55,159300.0,12.6776,12.6776,12.6342,12.6429,159300.0
2009-08-18 15:30:00,14.55,14.57,14.55,14.56,77000.0,12.6429,12.6603,12.6429,12.6516,77000.0
2009-08-18 15:35:00,14.56,14.58,14.55,14.57,127100.0,12.6516,12.6689,12.6429,12.6603,127100.0
2009-08-18 15:40:00,14.58,14.61,14.58,14.61,124800.0,12.6689,12.695,12.6689,12.695,124800.0
2009-08-18 15:45:00,14.6,14.63,14.6,14.62,119200.0,12.6863,12.7124,12.6863,12.7037,119200.0
2009-08-18 15:50:00,14.62,14.65,14.6,14.61,176700.0,12.7037,12.7298,12.6863,12.695,176700.0
2009-08-18 15:55:00,14.61,14.61,14.58,14.59,152500.0,12.695,12.695,12.6689,12.6776,152500.0
2009-08-19 09:30:00,14.19,14.34,14.19,14.33,176300.0,12.3301,12.4604,12.3301,12.4517,176300.0
2009-08-19 09:35:00,14.34,14.38,14.32,14.32,120000.0,12.4604,12.4952,12.443,12.443,120000.0
2009-08-19 09:40:00,14.32,14.36,14.29,14.35,246600.0,12.443,12.4778,12.417,12.4691,246600.0
2009-08-19 09:45:00,14.35,14.41,14.34,14.34,122800.0,12.4691,12.5212,12.4604,12.4604,122800.0
2009-08-19 09:50:00,14.35,14.37,14.3,14.3,301500.0,12.4691,12.4865,12.4256,12.4256,301500.0
2009-08-19 09:55:00,14.3,14.41,14.29,14.37,99200.0,12.4256,12.5212,12.417,12.4865,99200.0
2009-08-19 10:00:00,14.37,14.48,14.37,14.48,74900.0,12.4865,12.5821,12.4865,12.5821,74900.0
2009-08-19 10:05:00,14.47,14.5,14.46,14.47,83800.0,12.5734,12.5994,12.5647,12.5734,83800.0
2009-08-19 10:10:00,14.47,14.49,14.41,14.41,71800.0,12.5734,12.5907,12.5212,12.5212,71800.0
2009-08-19 10:15:00,14.41,14.42,14.38,14.4,35700.0,12.5212,12.5299,12.4952,12.5125,35700.0
2009-08-19 10:20:00,14.4,14.43,14.39,14.4,13500.0,12.5125,12.5386,12.5038,12.5125,13500.0
2009-08-19 10:25:00,14.4,14.41,14.36,14.41,28600.0,12.5125,12.5212,12.4778,12.5212,28600.0
2009-08-19 10:30:00,14.42,14.51,14.41,14.45,67300.0,12.5299,12.6081,12.5212,12.556,67300.0
2009-08-19 10:35:00,14.45,14.51,14.44,14.47,89400.0,12.556,12.6081,12.5473,12.5734,89400.0
2009-08-19 10:40:00,14.46,14.5,14.46,14.48,14900.0,12.5647,12.5994,12.5647,12.5821,14900.0
2009-08-19 10:45:00,14.47,14.47,14.43,14.45,66500.0,12.5734,12.5734,12.5386,12.556,66500.0
2009-08-19 10:50:00,14.45,14.45,14.43,14.44,73200.0,12.556,12.556,12.5386,12.5473,73200.0
2009-08-19 10:55:00,14.45,14.48,14.45,14.47,45700.0,12.556,12.5821,12.556,12.5734,45700.0
2009-08-19 11:00:00,14.48,14.51,14.46,14.51,45400.0,12.5821,12.6081,12.5647,12.6081,45400.0
2009-08-19 11:05:00,14.51,14.51,14.49,14.49,46400.0,12.6081,12.6081,12.5907,12.5907,46400.0
2009-08-19 11:10:00,14.49,14.49,14.44,14.46,24800.0,12.5907,12.5907,12.5473,12.5647,24800.0
2009-08-19 11:15:00,14.46,14.5,14.46,14.49,101000.0,12.5647,12.5994,12.5647,12.5907,101000.0
2009-08-19 11:20:00,14.48,14.49,14.46,14.47,24700.0,12.5821,12.5907,12.5647,12.5734,24700.0
2009-08-19 11:25:00,14.46,14.49,14.46,14.49,5400.0,12.5647,12.5907,12.5647,12.5907,5400.0
2009-08-19 11:30:00,14.49,14.5,14.47,14.47,9800.0,12.5907,12.5994,12.5734,12.5734,9800.0
2009-08-19 11:35:00,14.47,14.48,14.46,14.47,10900.0,12.5734,12.5821,12.5647,12.5734,10900.0
2009-08-19 11:40:00,14.47,14.51,14.47,14.49,7700.0,12.5734,12.6081,12.5734,12.5907,7700.0
2009-08-19 11:45:00,14.49,14.52,14.48,14.52,22500.0,12.5907,12.6168,12.5821,12.6168,22500.0
2009-08-19 11:50:00,14.51,14.61,14.51,14.61,100500.0,12.6081,12.695,12.6081,12.695,100500.0
2009-08-19 11:55:00,14.62,14.62,14.61,14.62,341800.0,12.7037,12.7037,12.695,12.7037,341800.0
2009-08-19 12:00:00,14.62,14.63,14.61,14.62,51400.0,12.7037,12.7124,12.695,12.7037,51400.0
2009-08-19 12:05:00,14.62,14.68,14.62,14.68,13400.0,12.7037,12.7558,12.7037,12.7558,13400.0
2009-08-19 12:10:00,14.68,14.71,14.64,14.65,45800.0,12.7558,12.7819,12.7211,12.7298,45800.0
2009-08-19 12:15:00,14.65,14.66,14.61,14.61,116600.0,12.7298,12.7385,12.695,12.695,116600.0
2009-08-19 12:20:00,14.62,14.62,14.61,14.62,7200.0,12.7037,12.7037,12.695,12.7037,7200.0
2009-08-19 12:25:00,14.61,14.61,14.6,14.6,1600.0,12.695,12.695,12.6863,12.6863,1600.0
2009-08-19 12:30:00,14.59,14.59,14.57,14.58,22700.0,12.6776,12.6776,12.6603,12.6689,22700.0
2009-08-19 12:35:00,14.58,14.6,14.58,14.6,9300.0,12.6689,12.6863,12.6689,12.6863,9300.0
2009-08-19 12:40:00,14.6,14.6,14.58,14.59,16800.0,12.6863,12.6863,12.6689,12.6776,16800.0
2009-08-19 12:45:00,14.59,14.59,14.58,14.58,10300.0,12.6776,12.6776,12.6689,12.6689,10300.0
2009-08-19 12:50:00,14.58,14.64,14.58,14.64,27900.0,12.6689,12.7211,12.6689,12.7211,27900.0
2009-08-19 12:55:00,14.63,14.63,14.62,14.62,31500.0,12.7124,12.7124,12.7037,12.7037,31500.0
2009-08-19 13:00:00,14.63,14.64,14.62,14.63,23700.0,12.7124,12.7211,12.7037,12.7124,23700.0
2009-08-19 13:05:00,14.62,14.65,14.62,14.65,21600.0,12.7037,12.7298,12.7037,12.7298,21600.0
2009-08-19 13:10:00,14.66,14.74,14.65,14.72,591300.0,12.7385,12.808,12.7298,12.7906,591300.0
2009-08-19 13:15:00,14.72,14.72,14.71,14.72,41100.0,12.7906,12.7906,12.7819,12.7906,41100.0
2009-08-19 13:20:00,14.72,14.72,14.71,14.72,19000.0,12.7906,12.7906,12.7819,12.7906,19000.0
2009-08-19 13:25:00,14.72,14.72,14.71,14.71,16900.0,12.7906,12.7906,12.7819,12.7819,16900.0
2009-08-19 13:30:00,14.71,14.71,14.68,14.68,5200.0,12.7819,12.7819,12.7558,12.7558,5200.0
2009-08-19 13:35:00,14.68,14.69,14.68,14.69,16500.0,12.7558,12.7645,12.7558,12.7645,16500.0
2009-08-19 13:40:00,14.7,14.71,14.69,14.71,32500.0,12.7732,12.7819,12.7645,12.7819,32500.0
2009-08-19 13:45:00,14.7,14.7,14.7,14.7,9700.0,12.7732,12.7732,12.7732,12.7732,9700.0
2009-08-19 13:50:00,14.7,14.71,14.69,14.69,10000.0,12.7732,12.7819,12.7645,12.7645,10000.0
2009-08-19 13:55:00,14.7,14.71,14.7,14.71,3700.0,12.7732,12.7819,12.7732,12.7819,3700.0
2009-08-19 14:00:00,14.71,14.72,14.69,14.7,14100.0,12.7819,12.7906,12.7645,12.7732,14100.0
2009-08-19 14:05:00,14.7,14.7,14.68,14.68,6700.0,12.7732,12.7732,12.7558,12.7558,6700.0
2009-08-19 14:10:00,14.68,14.69,14.67,14.68,11000.0,12.7558,12.7645,12.7471,12.7558,11000.0
2009-08-19 14:15:00,14.68,14.68,14.67,14.67,6300.0,12.7558,12.7558,12.7471,12.7471,6300.0
2009-08-19 14:20:00,14.67,14.7,14.67,14.69,162000.0,12.7471,12.7732,12.7471,12.7645,162000.0
2009-08-19 14:25:00,14.69,14.72,14.68,14.69,48600.0,12.7645,12.7906,12.7558,12.7645,48600.0
2009-08-19 14:30:00,14.7,14.7,14.65,14.66,49000.0,12.7732,12.7732,12.7298,12.7385,49000.0
2009-08-19 14:35:00,14.66,14.66,14.65,14.65,2700.0,12.7385,12.7385,12.7298,12.7298,2700.0
2009-08-19 14:40:00,14.65,14.69,14.65,14.67,46600.0,12.7298,12.7645,12.7298,12.7471,46600.0
2009-08-19 14:45:00,14.67,14.69,14.67,14.69,28300.0,12.7471,12.7645,12.7471,12.7645,28300.0
2009-08-19 14:50:00,14.69,14.69,14.67,14.69,9400.0,12.7645,12.7645,12.7471,12.7645,9400.0
2009-08-19 14:55:00,14.69,14.7,14.68,14.69,18400.0,12.7645,12.7732,12.7558,12.7645,18400.0
2009-08-19 15:00:00,14.69,14.69,14.65,14.66,15200.0,12.7645,12.7645,12.7298,12.7385,15200.0
2009-08-19 15:05:00,14.67,14.67,14.62,14.63,76100.0,12.7471,12.7471,12.7037,12.7124,76100.0
2009-08-19 15:10:00,14.62,14.62,14.59,14.61,115800.0,12.7037,12.7037,12.6776,12.695,115800.0
2009-08-19 15:15:00,14.61,14.61,14.59,14.59,37800.0,12.695,12.695,12.6776,12.6776,37800.0
2009-08-19 15:20:00,14.6,14.61,14.58,14.6,177700.0,12.6863,12.695,12.6689,12.6863,177700.0
2009-08-19 15:25:00,14.61,14.61,14.6,14.61,6600.0,12.695,12.695,12.6863,12.695,6600.0
2009-08-19 15:30:00,14.61,14.61,14.59,14.6,128700.0,12.695,12.695,12.6776,12.6863,128700.0
2009-08-19 15:35:00,14.6,14.64,14.59,14.64,80700.0,12.6863,12.7211,12.6776,12.7211,80700.0
2009-08-19 15:40:00,14.64,14.65,14.62,14.62,210100.0,12.7211,12.7298,12.7037,12.7037,210100.0
2009-08-19 15:45:00,14.63,14.63,14.6,14.62,63800.0,12.7124,12.7124,12.6863,12.7037,63800.0
2009-08-19 15:50:00,14.63,14.63,14.62,14.63,132900.0,12.7124,12.7124,12.7037,12.7124,132900.0
2009-08-19 15:55:00,14.63,14.64,14.63,14.63,132900.0,12.7124,12.7211,12.7124,12.7124,132900.0
2009-08-20 09:30:00,14.69,14.73,14.63,14.71,44500.0,12.7645,12.7993,12.7124,12.7819,44500.0
2009-08-20 09:35:00,14.71,14.78,14.66,14.72,85800.0,12.7819,12.8427,12.7385,12.7906,85800.0
2009-08-20 09:40:00,14.73,14.86,14.7,14.8,315800.0,12.7993,12.9122,12.7732,12.8601,315800.0
2009-08-20 09:45:00,14.81,14.88,14.81,14.86,396200.0,12.8688,12.9296,12.8688,12.9122,396200.0
2009-08-20 09:50:00,14.86,14.87,14.82,14.85,23300.0,12.9122,12.9209,12.8775,12.9036,23300.0
2009-08-20 09:55:00,14.85,14.93,14.84,14.91,87100.0,12.9036,12.9731,12.8949,12.9557,87100.0
2009-08-20 10:00:00,14.92,14.94,14.88,14.89,158200.0,12.9644,12.9818,12.9296,12.9383,158200.0
2009-08-20 10:05:00,14.9,14.9,14.84,14.85,110200.0,12.947,12.947,12.8949,12.9036,110200.0
2009-08-20 10:10:00,14.85,14.87,14.83,14.85,70800.0,12.9036,12.9209,12.8862,12.9036,70800.0
2009-08-20 10:15:00,14.84,14.85,14.82,14.84,49400.0,12.8949,12.9036,12.8775,12.8949,49400.0
2009-08-20 10:20:00,14.84,14.85,14.83,14.84,38700.0,12.8949,12.9036,12.8862,12.8949,38700.0
2009-08-20 10:25:00,14.83,14.84,14.81,14.82,21600.0,12.8862,12.8949,12.8688,12.8775,21600.0
2009-08-20 10:30:00,14.83,14.87,14.83,14.86,21700.0,12.8862,12.9209,12.8862,12.9122,21700.0
2009-08-20 10:35:00,14.87,14.87,14.86,14.87,29900.0,12.9209,12.9209,12.9122,12.9209,29900.0
2009-08-20 10:40:00,14.86,14.97,14.86,14.97,301000.0,12.9122,13.0078,12.9122,13.0078,301000.0
2009-08-20 10:45:00,14.97,14.97,14.93,14.94,108700.0,13.0078,13.0078,12.9731,12.9818,108700.0
2009-08-20 10:50:00,14.94,14.94,14.91,14.91,12800.0,12.9818,12.9818,12.9557,12.9557,12800.0
2009-08-20 10:55:00,14.91,14.93,14.9,14.9,19800.0,12.9557,12.9731,12.947,12.947,19800.0
2009-08-20 11:00:00,14.89,14.89,14.85,14.86,16600.0,12.9383,12.9383,12.9036,12.9122,16600.0
2009-08-20 11:05:00,14.87,14.88,14.85,14.86,19700.0,12.9209,12.9296,12.9036,12.9122,19700.0
2009-08-20 11:10:00,14.87,14.89,14.86,14.87,28900.0,12.9209,12.9383,12.9122,12.9209,28900.0
2009-08-20 11:15:00,14.88,14.88,14.86,14.88,22200.0,12.9296,12.9296,12.9122,12.9296,22200.0
2009-08-20 11:20:00,14.88,14.88,14.86,14.87,32700.0,12.9296,12.9296,12.9122,12.9209,32700.0
2009-08-20 11:25:00,14.87,14.87,14.86,14.87,5600.0,12.9209,12.9209,12.9122,12.9209,5600.0
2009-08-20 11:30:00,14.87,14.87,14.85,14.86,22100.0,12.9209,12.9209,12.9036,12.9122,22100.0
2009-08-20 11:35:00,14.87,14.87,14.82,14.83,20400.0,12.9209,12.9209,12.8775,12.8862,20400.0
2009-08-20 11:40:00,14.82,14.84,14.81,14.83,13300.0,12.8775,12.8949,12.8688,12.8862,13300.0
2009-08-20 11:45:00,14.83,14.84,14.82,14.83,6000.0,12.8862,12.8949,12.8775,12.8862,6000.0
2009-08-20 11:50:00,14.83,14.85,14.83,14.85,4700.0,12.8862,12.9036,12.8862,12.9036,4700.0
2009-08-20 11:55:00,14.85,14.86,14.82,14.82,13300.0,12.9036,12.9122,12.8775,12.8775,13300.0
2009-08-20 12:00:00,14.82,14.83,14.81,14.81,12300.0,12.8775,12.8862,12.8688,12.8688,12300.0
2009-08-20 12:05:00,14.82,14.82,14.8,14.81,5700.0,12.8775,12.8775,12.8601,12.8688,5700.0
2009-08-20 12:10:00,14.8,14.81,14.8,14.81,9700.0,12.8601,12.8688,12.8601,12.8688,9700.0
2009-08-20 12:15:00,14.81,14.81,14.79,14.8,38200.0,12.8688,12.8688,12.8514,12.8601,38200.0
2009-08-20 12:20:00,14.8,14.8,14.76,14.76,133200.0,12.8601,12.8601,12.8254,12.8254,133200.0
2009-08-20 12:25:00,14.76,14.77,14.75,14.77,23100.0,12.8254,12.834,12.8167,12.834,23100.0
2009-08-20 12:30:00,14.78,14.79,14.78,14.79,18600.0,12.8427,12.8514,12.8427,12.8514,18600.0
2009-08-20 12:35:00,14.79,14.81,14.79,14.81,50900.0,12.8514,12.8688,12.8514,12.8688,50900.0
2009-08-20 12:40:00,14.81,14.83,14.8,14.83,138100.0,12.8688,12.8862,12.8601,12.8862,138100.0
2009-08-20 12:45:00,14.84,14.87,14.83,14.85,45700.0,12.8949,12.9209,12.8862,12.9036,45700.0
2009-08-20 12:50:00,14.86,14.86,14.85,14.86,23500.0,12.9122,12.9122,12.9036,12.9122,23500.0
2009-08-20 12:55:00,14.85,14.86,14.84,14.85,24400.0,12.9036,12.9122,12.8949,12.9036,24400.0
2009-08-20 13:00:00,14.85,14.85,14.84,14.85,15600.0,12.9036,12.9036,12.8949,12.9036,15600.0
2009-08-20 13:05:00,14.85,14.86,14.83,14.83,92000.0,12.9036,12.9122,12.8862,12.8862,92000.0
2009-08-20 13:10:00,14.83,14.83,14.82,14.82,12600.0,12.8862,12.8862,12.8775,12.8775,12600.0
2009-08-20 13:15:00,14.82,14.83,14.82,14.83,26600.0,12.8775,12.8862,12.8775,12.8862,26600.0
2009-08-20 13:20:00,14.82,14.84,14.81,14.84,117900.0,12.8775,12.8949,12.8688,12.8949,117900.0
2009-08-20 13:25:00,14.84,14.87,14.83,14.87,137900.0,12.8949,12.9209,12.8862,12.9209,137900.0
2009-08-20 13:30:00,14.87,14.87,14.84,14.85,151200.0,12.9209,12.9209,12.8949,12.9036,151200.0
2009-08-20 13:35:00,14.85,14.88,14.85,14.86,188900.0,12.9036,12.9296,12.9036,12.9122,188900.0
2009-08-20 13:40:00,14.85,14.85,14.81,14.82,41800.0,12.9036,12.9036,12.8688,12.8775,41800.0
2009-08-20 13:45:00,14.83,14.84,14.81,14.83,14100.0,12.8862,12.8949,12.8688,12.8862,14100.0
2009-08-20 13:50:00,14.83,14.84,14.81,14.84,86100.0,12.8862,12.8949,12.8688,12.8949,86100.0
2009-08-20 13:55:00,14.84,14.85,14.84,14.84,38900.0,12.8949,12.9036,12.8949,12.8949,38900.0
2009-08-20 14:00:00,14.83,14.85,14.82,14.83,21700.0,12.8862,12.9036,12.8775,12.8862,21700.0
2009-08-20 14:05:00,14.83,14.84,14.82,14.83,3400.0,12.8862,12.8949,12.8775,12.8862,3400.0
2009-08-20 14:10:00,14.82,14.84,14.82,14.83,70300.0,12.8775,12.8949,12.8775,12.8862,70300.0
2009-08-20 14:15:00,14.84,14.84,14.83,14.83,21700.0,12.8949,12.8949,12.8862,12.8862,21700.0
2009-08-20 14:20:00,14.83,14.84,14.81,14.82,27600.0,12.8862,12.8949,12.8688,12.8775,27600.0
2009-08-20 14:25:00,14.83,14.83,14.81,14.82,10400.0,12.8862,12.8862,12.8688,12.8775,10400.0
2009-08-20 14:30:00,14.81,14.82,14.81,14.81,22100.0,12.8688,12.8775,12.8688,12.8688,22100.0
2009-08-20 14:35:00,14.81,14.82,14.8,14.81,19600.0,12.8688,12.8775,12.8601,12.8688,19600.0
2009-08-20 14:40:00,14.82,14.82,14.79,14.79,22700.0,12.8775,12.8775,12.8514,12.8514,22700.0
2009-08-20 14:45:00,14.79,14.8,14.77,14.78,105400.0,12.8514,12.8601,12.834,12.8427,105400.0
2009-08-20 14:50:00,14.78,14.8,14.78,14.8,22500.0,12.8427,12.8601,12.8427,12.8601,22500.0
2009-08-20 14:55:00,14.8,14.8,14.78,14.79,6700.0,12.8601,12.8601,12.8427,12.8514,6700.0
2009-08-20 15:00:00,14.79,14.83,14.78,14.81,27200.0,12.8514,12.8862,12.8427,12.8688,27200.0
2009-08-20 15:05:00,14.81,14.85,14.8,14.84,68000.0,12.8688,12.9036,12.8601,12.8949,68000.0
2009-08-20 15:10:00,14.83,14.84,14.82,14.83,36300.0,12.8862,12.8949,12.8775,12.8862,36300.0
2009-08-20 15:15:00,14.83,14.84,14.81,14.81,53000.0,12.8862,12.8949,12.8688,12.8688,53000.0
2009-08-20 15:20:00,14.81,14.83,14.81,14.82,34100.0,12.8688,12.8862,12.8688,12.8775,34100.0
2009-08-20 15:25:00,14.83,14.85,14.82,14.84,137200.0,12.8862,12.9036,12.8775,12.8949,137200.0
2009-08-20 15:30:00,14.85,14.87,14.84,14.84,71700.0,12.9036,12.9209,12.8949,12.8949,71700.0
2009-08-20 15:35:00,14.84,14.85,14.83,14.84,42000.0,12.8949,12.9036,12.8862,12.8949,42000.0
2009-08-20 15:40:00,14.83,14.85,14.83,14.83,35200.0,12.8862,12.9036,12.8862,12.8862,35200.0
2009-08-20 15:45:00,14.84,14.84,14.79,14.8,488300.0,12.8949,12.8949,12.8514,12.8601,488300.0
2009-08-20 15:50:00,14.8,14.82,14.8,14.8,219800.0,12.8601,12.8775,12.8601,12.8601,219800.0
2009-08-20 15:55:00,14.81,14.82,14.8,14.82,105500.0,12.8688,12.8775,12.8601,12.8775,105500.0
2009-08-21 09:30:00,14.83,15.05,14.81,15.01,98800.0,12.8862,13.0773,12.8688,13.0426,98800.0
2009-08-21 09:35:00,15.01,15.08,15.0,15.04,234100.0,13.0426,13.1034,13.0339,13.0687,234100.0
2009-08-21 09:40:00,15.04,15.1,15.04,15.09,199800.0,13.0687,13.1208,13.0687,13.1121,199800.0
2009-08-21 09:45:00,15.09,15.1,15.05,15.05,35800.0,13.1121,13.1208,13.0773,13.0773,35800.0
2009-08-21 09:50:00,15.06,15.06,14.99,15.02,87600.0,13.086,13.086,13.0252,13.0513,87600.0
2009-08-21 09:55:00,15.01,15.09,15.01,15.09,118400.0,13.0426,13.1121,13.0426,13.1121,118400.0
2009-08-21 10:00:00,15.11,15.32,15.1,15.32,1093100.0,13.1295,13.312,13.1208,13.312,1093100.0
2009-08-21 10:05:00,15.32,15.36,15.27,15.28,966600.0,13.312,13.3467,13.2685,13.2772,966600.0
2009-08-21 10:10:00,15.29,15.34,15.28,15.33,318600.0,13.2859,13.3293,13.2772,13.3206,318600.0
2009-08-21 10:15:00,15.33,15.38,15.33,15.37,244900.0,13.3206,13.3641,13.3206,13.3554,244900.0
2009-08-21 10:20:00,15.36,15.36,15.32,15.32,125300.0,13.3467,13.3467,13.312,13.312,125300.0
2009-08-21 10:25:00,15.32,15.33,15.3,15.31,80300.0,13.312,13.3206,13.2946,13.3033,80300.0
2009-08-21 10:30:00,15.3,15.33,15.3,15.33,29700.0,13.2946,13.3206,13.2946,13.3206,29700.0
2009-08-21 10:35:00,15.33,15.37,15.33,15.37,135100.0,13.3206,13.3554,13.3206,13.3554,135100.0
2009-08-21 10:40:00,15.36,15.39,15.35,15.35,172000.0,13.3467,13.3728,13.338,13.338,172000.0
2009-08-21 10:45:00,15.35,15.36,15.32,15.33,60600.0,13.338,13.3467,13.312,13.3206,60600.0
2009-08-21 10:50:00,15.33,15.34,15.3,15.3,90400.0,13.3206,13.3293,13.2946,13.2946,90400.0
2009-08-21 10:55:00,15.3,15.34,15.3,15.34,62600.0,13.2946,13.3293,13.2946,13.3293,62600.0
2009-08-21 11:00:00,15.34,15.38,15.33,15.37,111600.0,13.3293,13.3641,13.3206,13.3554,111600.0
2009-08-21 11:05:00,15.36,15.37,15.34,15.35,137800.0,13.3467,13.3554,13.3293,13.338,137800.0
2009-08-21 11:10:00,15.34,15.37,15.34,15.36,111500.0,13.3293,13.3554,13.3293,13.3467,111500.0
2009-08-21 11:15:00,15.36,15.36,15.34,15.35,145300.0,13.3467,13.3467,13.3293,13.338,145300.0
2009-08-21 11:20:00,15.35,15.41,15.35,15.41,201600.0,13.338,13.3902,13.338,13.3902,201600.0
2009-08-21 11:25:00,15.41,15.41,15.39,15.39,38500.0,13.3902,13.3902,13.3728,13.3728,38500.0
2009-08-21 11:30:00,15.39,15.4,15.38,15.4,108700.0,13.3728,13.3815,13.3641,13.3815,108700.0
2009-08-21 11:35:00,15.4,15.42,15.39,15.41,205200.0,13.3815,13.3988,13.3728,13.3902,205200.0
2009-08-21 11:40:00,15.41,15.42,15.41,15.42,34300.0,13.3902,13.3988,13.3902,13.3988,34300.0
2009-08-21 11:45:00,15.41,15.42,15.4,15.42,41600.0,13.3902,13.3988,13.3815,13.3988,41600.0
2009-08-21 11:50:00,15.42,15.42,15.38,15.38,91700.0,13.3988,13.3988,13.3641,13.3641,91700.0
2009-08-21 11:55:00,15.37,15.38,15.35,15.36,123900.0,13.3554,13.3641,13.338,13.3467,123900.0
2009-08-21 12:00:00,15.36,15.4,15.35,15.4,300500.0,13.3467,13.3815,13.338,13.3815,300500.0
2009-08-21 12:05:00,15.4,15.43,15.4,15.43,196400.0,13.3815,13.4075,13.3815,13.4075,196400.0
2009-08-21 12:10:00,15.43,15.44,15.38,15.4,313700.0,13.4075,13.4162,13.3641,13.3815,313700.0
2009-08-21 12:15:00,15.4,15.4,15.38,15.38,389200.0,13.3815,13.3815,13.3641,13.3641,389200.0
2009-08-21 12:20:00,15.37,15.38,15.36,15.37,150300.0,13.3554,13.3641,13.3467,13.3554,150300.0
2009-08-21 12:25:00,15.37,15.37,15.35,15.36,38400.0,13.3554,13.3554,13.338,13.3467,38400.0
2009-08-21 12:30:00,15.36,15.36,15.34,15.34,29900.0,13.3467,13.3467,13.3293,13.3293,29900.0
2009-08-21 12:35:00,15.34,15.34,15.31,15.31,37600.0,13.3293,13.3293,13.3033,13.3033,37600.0
2009-08-21 12:40:00,15.31,15.34,15.31,15.33,33700.0,13.3033,13.3293,13.3033,13.3206,33700.0
2009-08-21 12:45:00,15.33,15.35,15.33,15.35,20400.0,13.3206,13.338,13.3206,13.338,20400.0
2009-08-21 12:50:00,15.35,15.38,15.34,15.37,105100.0,13.338,13.3641,13.3293,13.3554,105100.0
2009-08-21 12:55:00,15.38,15.38,15.36,15.38,37900.0,13.3641,13.3641,13.3467,13.3641,37900.0
2009-08-21 13:00:00,15.38,15.39,15.37,15.38,23000.0,13.3641,13.3728,13.3554,13.3641,23000.0
2009-08-21 13:05:00,15.37,15.38,15.36,15.37,15700.0,13.3554,13.3641,13.3467,13.3554,15700.0
2009-08-21 13:10:00,15.38,15.38,15.37,15.38,15700.0,13.3641,13.3641,13.3554,13.3641,15700.0
2009-08-21 13:15:00,15.38,15.4,15.37,15.4,16800.0,13.3641,13.3815,13.3554,13.3815,16800.0
2009-08-21 13:20:00,15.4,15.4,15.38,15.39,87600.0,13.3815,13.3815,13.3641,13.3728,87600.0
2009-08-21 13:25:00,15.38,15.39,15.38,15.38,22300.0,13.3641,13.3728,13.3641,13.3641,22300.0
2009-08-21 13:30:00,15.38,15.38,15.36,15.36,40000.0,13.3641,13.3641,13.3467,13.3467,40000.0
2009-08-21 13:35:00,15.36,15.37,15.34,15.35,26800.0,13.3467,13.3554,13.3293,13.338,26800.0
2009-08-21 13:40:00,15.35,15.35,15.32,15.32,144500.0,13.338,13.338,13.312,13.312,144500.0
2009-08-21 13:45:00,15.33,15.33,15.29,15.29,50000.0,13.3206,13.3206,13.2859,13.2859,50000.0
2009-08-21 13:50:00,15.29,15.3,15.28,15.29,32900.0,13.2859,13.2946,13.2772,13.2859,32900.0
2009-08-21 13:55:00,15.29,15.29,15.27,15.27,25100.0,13.2859,13.2859,13.2685,13.2685,25100.0
2009-08-21 14:00:00,15.27,15.28,15.27,15.27,32600.0,13.2685,13.2772,13.2685,13.2685,32600.0
2009-08-21 14:05:00,15.27,15.28,15.27,15.28,29500.0,13.2685,13.2772,13.2685,13.2772,29500.0
2009-08-21 14:10:00,15.28,15.3,15.27,15.3,43700.0,13.2772,13.2946,13.2685,13.2946,43700.0
2009-08-21 14:15:00,15.3,15.31,15.29,15.29,30000.0,13.2946,13.3033,13.2859,13.2859,30000.0
2009-08-21 14:20:00,15.3,15.31,15.29,15.3,30700.0,13.2946,13.3033,13.2859,13.2946,30700.0
2009-08-21 14:25:00,15.3,15.31,15.29,15.31,106900.0,13.2946,13.3033,13.2859,13.3033,106900.0
2009-08-21 14:30:00,15.3,15.32,15.3,15.31,128400.0,13.2946,13.312,13.2946,13.3033,128400.0
2009-08-21 14:35:00,15.31,15.31,15.3,15.31,14400.0,13.3033,13.3033,13.2946,13.3033,14400.0
2009-08-21 14:40:00,15.31,15.31,15.3,15.31,17000.0,13.3033,13.3033,13.2946,13.3033,17000.0
2009-08-21 14:45:00,15.31,15.32,15.3,15.32,42900.0,13.3033,13.312,13.2946,13.312,42900.0
2009-08-21 14:50:00,15.32,15.33,15.31,15.33,107700.0,13.312,13.3206,13.3033,13.3206,107700.0
2009-08-21 14:55:00,15.33,15.34,15.31,15.34,99700.0,13.3206,13.3293,13.3033,13.3293,99700.0
2009-08-21 15:00:00,15.33,15.35,15.33,15.35,18200.0,13.3206,13.338,13.3206,13.338,18200.0
2009-08-21 15:05:00,15.35,15.36,15.34,15.35,31300.0,13.338,13.3467,13.3293,13.338,31300.0
2009-08-21 15:10:00,15.34,15.38,15.34,15.38,98100.0,13.3293,13.3641,13.3293,13.3641,98100.0
2009-08-21 15:15:00,15.38,15.41,15.38,15.41,79300.0,13.3641,13.3902,13.3641,13.3902,79300.0
2009-08-21 15:20:00,15.41,15.41,15.38,15.38,112800.0,13.3902,13.3902,13.3641,13.3641,112800.0
2009-08-21 15:25:00,15.39,15.39,15.37,15.38,120400.0,13.3728,13.3728,13.3554,13.3641,120400.0
2009-08-21 15:30:00,15.38,15.39,15.37,15.39,16100.0,13.3641,13.3728,13.3554,13.3728,16100.0
2009-08-21 15:35:00,15.39,15.4,15.38,15.38,139800.0,13.3728,13.3815,13.3641,13.3641,139800.0
2009-08-21 15:40:00,15.38,15.39,15.37,15.38,111700.0,13.3641,13.3728,13.3554,13.3641,111700.0
2009-08-21 15:45:00,15.37,15.38,15.36,15.37,95700.0,13.3554,13.3641,13.3467,13.3554,95700.0
2009-08-21 15:50:00,15.36,15.39,15.35,15.38,242900.0,13.3467,13.3728,13.338,13.3641,242900.0
2009-08-21 15:55:00,15.38,15.39,15.36,15.37,220800.0,13.3641,13.3728,13.3467,13.3554,220800.0
2009-08-24 09:30:00,15.5,15.56,15.35,15.55,142700.0,13.4684,13.5205,13.338,13.5118,142700.0
2009-08-24 09:35:00,15.55,15.56,15.4,15.49,226700.0,13.5118,13.5205,13.3815,13.4597,226700.0
2009-08-24 09:40:00,15.49,15.5,15.38,15.39,64300.0,13.4597,13.4684,13.3641,13.3728,64300.0
2009-08-24 09:45:00,15.39,15.41,15.32,15.35,105000.0,13.3728,13.3902,13.312,13.338,105000.0
2009-08-24 09:50:00,15.34,15.35,15.24,15.25,69800.0,13.3293,13.338,13.2424,13.2511,69800.0
2009-08-24 09:55:00,15.26,15.31,15.26,15.3,53900.0,13.2598,13.3033,13.2598,13.2946,53900.0
2009-08-24 10:00:00,15.3,15.34,15.3,15.33,60100.0,13.2946,13.3293,13.2946,13.3206,60100.0
2009-08-24 10:05:00,15.33,15.42,15.32,15.42,119600.0,13.3206,13.3988,13.312,13.3988,119600.0
2009-08-24 10:10:00,15.42,15.42,15.38,15.39,92000.0,13.3988,13.3988,13.3641,13.3728,92000.0
2009-08-24 10:15:00,15.39,15.43,15.39,15.43,107500.0,13.3728,13.4075,13.3728,13.4075,107500.0
2009-08-24 10:20:00,15.43,15.44,15.41,15.43,28200.0,13.4075,13.4162,13.3902,13.4075,28200.0
2009-08-24 10:25:00,15.44,15.46,15.43,15.45,44500.0,13.4162,13.4336,13.4075,13.4249,44500.0
2009-08-24 10:30:00,15.45,15.46,15.44,15.45,40900.0,13.4249,13.4336,13.4162,13.4249,40900.0
2009-08-24 10:35:00,15.45,15.46,15.42,15.46,166800.0,13.4249,13.4336,13.3988,13.4336,166800.0
2009-08-24 10:40:00,15.45,15.5,15.45,15.49,158500.0,13.4249,13.4684,13.4249,13.4597,158500.0
2009-08-24 10:45:00,15.5,15.52,15.49,15.52,149400.0,13.4684,13.4857,13.4597,13.4857,149400.0
2009-08-24 10:50:00,15.52,15.52,15.49,15.49,193200.0,13.4857,13.4857,13.4597,13.4597,193200.0
2009-08-24 10:55:00,15.49,15.51,15.49,15.49,145800.0,13.4597,13.477,13.4597,13.4597,145800.0
2009-08-24 11:00:00,15.49,15.52,15.49,15.52,201900.0,13.4597,13.4857,13.4597,13.4857,201900.0
2009-08-24 11:05:00,15.52,15.55,15.5,15.5,141900.0,13.4857,13.5118,13.4684,13.4684,141900.0
2009-08-24 11:10:00,15.49,15.5,15.49,15.49,14700.0,13.4597,13.4684,13.4597,13.4597,14700.0
2009-08-24 11:15:00,15.49,15.5,15.45,15.45,241700.0,13.4597,13.4684,13.4249,13.4249,241700.0
2009-08-24 11:20:00,15.45,15.47,15.44,15.44,62800.0,13.4249,13.4423,13.4162,13.4162,62800.0
2009-08-24 11:25:00,15.45,15.46,15.44,15.44,120000.0,13.4249,13.4336,13.4162,13.4162,120000.0
2009-08-24 11:30:00,15.44,15.49,15.43,15.49,260100.0,13.4162,13.4597,13.4075,13.4597,260100.0
2009-08-24 11:35:00,15.49,15.49,15.47,15.48,14800.0,13.4597,13.4597,13.4423,13.451,14800.0
2009-08-24 11:40:00,15.48,15.48,15.47,15.48,16200.0,13.451,13.451,13.4423,13.451,16200.0
2009-08-24 11:45:00,15.47,15.48,15.46,15.46,14000.0,13.4423,13.451,13.4336,13.4336,14000.0
2009-08-24 11:50:00,15.47,15.47,15.43,15.44,121700.0,13.4423,13.4423,13.4075,13.4162,121700.0
2009-08-24 11:55:00,15.44,15.44,15.42,15.42,13800.0,13.4162,13.4162,13.3988,13.3988,13800.0
2009-08-24 12:00:00,15.43,15.43,15.41,15.43,58100.0,13.4075,13.4075,13.3902,13.4075,58100.0
2009-08-24 12:05:00,15.43,15.44,15.42,15.42,13200.0,13.4075,13.4162,13.3988,13.3988,13200.0
2009-08-24 12:10:00,15.43,15.45,15.42,15.44,33300.0,13.4075,13.4249,13.3988,13.4162,33300.0
2009-08-24 12:15:00,15.44,15.45,15.44,15.45,59500.0,13.4162,13.4249,13.4162,13.4249,59500.0
2009-08-24 12:20:00,15.45,15.46,15.44,15.44,66700.0,13.4249,13.4336,13.4162,13.4162,66700.0
2009-08-24 12:25:00,15.44,15.46,15.44,15.44,15500.0,13.4162,13.4336,13.4162,13.4162,15500.0
2009-08-24 12:30:00,15.44,15.46,15.44,15.44,117500.0,13.4162,13.4336,13.4162,13.4162,117500.0
2009-08-24 12:35:00,15.44,15.48,15.44,15.48,65000.0,13.4162,13.451,13.4162,13.451,65000.0
2009-08-24 12:40:00,15.48,15.48,15.47,15.47,6600.0,13.451,13.451,13.4423,13.4423,6600.0
2009-08-24 12:45:00,15.48,15.49,15.46,15.47,55100.0,13.451,13.4597,13.4336,13.4423,55100.0
2009-08-24 12:50:00,15.47,15.48,15.46,15.46,24100.0,13.4423,13.451,13.4336,13.4336,24100.0
2009-08-24 12:55:00,15.47,15.48,15.44,15.45,49700.0,13.4423,13.451,13.4162,13.4249,49700.0
2009-08-24 13:00:00,15.45,15.45,15.4,15.4,11100.0,13.4249,13.4249,13.3815,13.3815,11100.0
2009-08-24 13:05:00,15.4,15.4,15.33,15.33,64300.0,13.3815,13.3815,13.3206,13.3206,64300.0
2009-08-24 13:10:00,15.33,15.37,15.31,15.33,145700.0,13.3206,13.3554,13.3033,13.3206,145700.0
2009-08-24 13:15:00,15.32,15.32,15.29,15.31,342000.0,13.312,13.312,13.2859,13.3033,342000.0
2009-08-24 13:20:00,15.31,15.31,15.23,15.24,395000.0,13.3033,13.3033,13.2337,13.2424,395000.0
2009-08-24 13:25:00,15.24,15.27,15.22,15.24,39500.0,13.2424,13.2685,13.2251,13.2424,39500.0
2009-08-24 13:30:00,15.23,15.25,15.23,15.25,14300.0,13.2337,13.2511,13.2337,13.2511,14300.0
2009-08-24 13:35:00,15.25,15.31,15.24,15.31,347700.0,13.2511,13.3033,13.2424,13.3033,347700.0
2009-08-24 13:40:00,15.31,15.35,15.3,15.34,17700.0,13.3033,13.338,13.2946,13.3293,17700.0
2009-08-24 13:45:00,15.33,15.36,15.32,15.35,136500.0,13.3206,13.3467,13.312,13.338,136500.0
2009-08-24 13:50:00,15.35,15.35,15.33,15.33,27900.0,13.338,13.338,13.3206,13.3206,27900.0
2009-08-24 13:55:00,15.33,15.33,15.3,15.31,10000.0,13.3206,13.3206,13.2946,13.3033,10000.0
2009-08-24 14:00:00,15.3,15.31,15.27,15.27,19900.0,13.2946,13.3033,13.2685,13.2685,19900.0
2009-08-24 14:05:00,15.27,15.3,15.27,15.29,13100.0,13.2685,13.2946,13.2685,13.2859,13100.0
2009-08-24 14:10:00,15.29,15.3,15.28,15.3,9600.0,13.2859,13.2946,13.2772,13.2946,9600.0
2009-08-24 14:15:00,15.3,15.33,15.3,15.31,31800.0,13.2946,13.3206,13.2946,13.3033,31800.0
2009-08-24 14:20:00,15.32,15.32,15.29,15.29,19800.0,13.312,13.312,13.2859,13.2859,19800.0
2009-08-24 14:25:00,15.29,15.3,15.24,15.27,73700.0,13.2859,13.2946,13.2424,13.2685,73700.0
2009-08-24 14:30:00,15.27,15.29,15.25,15.25,19700.0,13.2685,13.2859,13.2511,13.2511,19700.0
2009-08-24 14:35:00,15.25,15.27,15.25,15.26,12100.0,13.2511,13.2685,13.2511,13.2598,12100.0
2009-08-24 14:40:00,15.27,15.27,15.25,15.25,6200.0,13.2685,13.2685,13.2511,13.2511,6200.0
2009-08-24 14:45:00,15.25,15.26,15.24,15.25,14100.0,13.2511,13.2598,13.2424,13.2511,14100.0
2009-08-24 14:50:00,15.25,15.27,15.24,15.25,30600.0,13.2511,13.2685,13.2424,13.2511,30600.0
2009-08-24 14:55:00,15.25,15.26,15.23,15.24,50400.0,13.2511,13.2598,13.2337,13.2424,50400.0
2009-08-24 15:00:00,15.23,15.24,15.2,15.21,22300.0,13.2337,13.2424,13.2077,13.2164,22300.0
2009-08-24 15:05:00,15.21,15.21,15.14,15.15,95200.0,13.2164,13.2164,13.1555,13.1642,95200.0
2009-08-24 15:10:00,15.15,15.18,15.15,15.17,17800.0,13.1642,13.1903,13.1642,13.1816,17800.0
2009-08-24 15:15:00,15.17,15.18,15.14,15.15,124900.0,13.1816,13.1903,13.1555,13.1642,124900.0
2009-08-24 15:20:00,15.15,15.19,15.15,15.19,109000.0,13.1642,13.199,13.1642,13.199,109000.0
2009-08-24 15:25:00,15.18,15.27,15.18,15.25,132100.0,13.1903,13.2685,13.1903,13.2511,132100.0
2009-08-24 15:30:00,15.24,15.28,15.23,15.27,114300.0,13.2424,13.2772,13.2337,13.2685,114300.0
2009-08-24 15:35:00,15.27,15.28,15.23,15.23,40600.0,13.2685,13.2772,13.2337,13.2337,40600.0
2009-08-24 15:40:00,15.23,15.27,15.19,15.2,45700.0,13.2337,13.2685,13.199,13.2077,45700.0
2009-08-24 15:45:00,15.2,15.22,15.19,15.2,67900.0,13.2077,13.2251,13.199,13.2077,67900.0
2009-08-24 15:50:00,15.2,15.24,15.2,15.21,85600.0,13.2077,13.2424,13.2077,13.2164,85600.0
2009-08-24 15:55:00,15.22,15.23,15.2,15.23,229800.0,13.2251,13.2337,13.2077,13.2337,229800.0
2009-08-25 09:30:00,15.37,15.48,15.3,15.43,191300.0,13.3554,13.451,13.2946,13.4075,191300.0
2009-08-25 09:35:00,15.42,15.57,15.38,15.51,306900.0,13.3988,13.5292,13.3641,13.477,306900.0
2009-08-25 09:40:00,15.51,15.65,15.51,15.63,475300.0,13.477,13.5987,13.477,13.5813,475300.0
2009-08-25 09:45:00,15.63,15.64,15.58,15.59,437300.0,13.5813,13.59,13.5379,13.5466,437300.0
2009-08-25 09:50:00,15.6,15.71,15.6,15.68,325900.0,13.5552,13.6508,13.5552,13.6248,325900.0
2009-08-25 09:55:00,15.68,15.73,15.66,15.72,101000.0,13.6248,13.6682,13.6074,13.6595,101000.0
2009-08-25 10:00:00,15.71,15.87,15.7,15.78,875400.0,13.6508,13.7899,13.6421,13.7117,875400.0
2009-08-25 10:05:00,15.79,15.82,15.73,15.75,86800.0,13.7203,13.7464,13.6682,13.6856,86800.0
2009-08-25 10:10:00,15.75,15.75,15.67,15.69,100300.0,13.6856,13.6856,13.6161,13.6335,100300.0
2009-08-25 10:15:00,15.69,15.72,15.55,15.56,199800.0,13.6335,13.6595,13.5118,13.5205,199800.0
2009-08-25 10:20:00,15.57,15.6,15.56,15.59,159500.0,13.5292,13.5552,13.5205,13.5466,159500.0
2009-08-25 10:25:00,15.59,15.63,15.59,15.61,66500.0,13.5466,13.5813,13.5466,13.5639,66500.0
2009-08-25 10:30:00,15.6,15.63,15.6,15.63,56600.0,13.5552,13.5813,13.5552,13.5813,56600.0
2009-08-25 10:35:00,15.63,15.69,15.62,15.66,44400.0,13.5813,13.6335,13.5726,13.6074,44400.0
2009-08-25 10:40:00,15.66,15.7,15.66,15.7,51500.0,13.6074,13.6421,13.6074,13.6421,51500.0
2009-08-25 10:45:00,15.7,15.71,15.65,15.66,60500.0,13.6421,13.6508,13.5987,13.6074,60500.0
2009-08-25 10:50:00,15.66,15.67,15.62,15.62,39900.0,13.6074,13.6161,13.5726,13.5726,39900.0
2009-08-25 10:55:00,15.62,15.63,15.6,15.62,52700.0,13.5726,13.5813,13.5552,13.5726,52700.0
2009-08-25 11:00:00,15.63,15.69,15.63,15.69,19300.0,13.5813,13.6335,13.5813,13.6335,19300.0
2009-08-25 11:05:00,15.69,15.69,15.65,15.68,52700.0,13.6335,13.6335,13.5987,13.6248,52700.0
2009-08-25 11:10:00,15.67,15.67,15.66,15.67,19400.0,13.6161,13.6161,13.6074,13.6161,19400.0
2009-08-25 11:15:00,15.67,15.67,15.65,15.66,43000.0,13.6161,13.6161,13.5987,13.6074,43000.0
2009-08-25 11:20:00,15.66,15.67,15.65,15.65,67500.0,13.6074,13.6161,13.5987,13.5987,67500.0
2009-08-25 11:25:00,15.65,15.66,15.64,15.66,82900.0,13.5987,13.6074,13.59,13.6074,82900.0
2009-08-25 11:30:00,15.67,15.68,15.66,15.68,17600.0,13.6161,13.6248,13.6074,13.6248,17600.0
2009-08-25 11:35:00,15.68,15.68,15.66,15.68,45300.0,13.6248,13.6248,13.6074,13.6248,45300.0
2009-08-25 11:40:00,15.67,15.7,15.67,15.69,62800.0,13.6161,13.6421,13.6161,13.6335,62800.0
2009-08-25 11:45:00,15.69,15.69,15.67,15.67,71400.0,13.6335,13.6335,13.6161,13.6161,71400.0
2009-08-25 11:50:00,15.67,15.69,15.67,15.68,31700.0,13.6161,13.6335,13.6161,13.6248,31700.0
2009-08-25 11:55:00,15.69,15.7,15.68,15.69,22400.0,13.6335,13.6421,13.6248,13.6335,22400.0
2009-08-25 12:00:00,15.7,15.71,15.69,15.71,29700.0,13.6421,13.6508,13.6335,13.6508,29700.0
2009-08-25 12:05:00,15.7,15.74,15.7,15.74,65900.0,13.6421,13.6769,13.6421,13.6769,65900.0
2009-08-25 12:10:00,15.74,15.75,15.73,15.74,33500.0,13.6769,13.6856,13.6682,13.6769,33500.0
2009-08-25 12:15:00,15.74,15.76,15.74,15.75,17600.0,13.6769,13.6943,13.6769,13.6856,17600.0
2009-08-25 12:20:00,15.75,15.77,15.75,15.75,48900.0,13.6856,13.703,13.6856,13.6856,48900.0
2009-08-25 12:25:00,15.75,15.78,15.75,15.77,31700.0,13.6856,13.7117,13.6856,13.703,31700.0
2009-08-25 12:30:00,15.77,15.8,15.75,15.76,50400.0,13.703,13.729,13.6856,13.6943,50400.0
2009-08-25 12:35:00,15.77,15.79,15.76,15.78,22000.0,13.703,13.7203,13.6943,13.7117,22000.0
2009-08-25 12:40:00,15.78,15.79,15.77,15.77,22800.0,13.7117,13.7203,13.703,13.703,22800.0
2009-08-25 12:45:00,15.77,15.79,15.77,15.77,20200.0,13.703,13.7203,13.703,13.703,20200.0
2009-08-25 12:50:00,15.77,15.78,15.76,15.77,45400.0,13.703,13.7117,13.6943,13.703,45400.0
2009-08-25 12:55:00,15.76,15.76,15.72,15.72,89700.0,13.6943,13.6943,13.6595,13.6595,89700.0
2009-08-25 13:00:00,15.72,15.78,15.72,15.78,133900.0,13.6595,13.7117,13.6595,13.7117,133900.0
2009-08-25 13:05:00,15.78,15.79,15.77,15.78,26500.0,13.7117,13.7203,13.703,13.7117,26500.0
2009-08-25 13:10:00,15.78,15.78,15.77,15.77,21300.0,13.7117,13.7117,13.703,13.703,21300.0
2009-08-25 13:15:00,15.77,15.78,15.75,15.76,117300.0,13.703,13.7117,13.6856,13.6943,117300.0
2009-08-25 13:20:00,15.75,15.76,15.7,15.75,171800.0,13.6856,13.6943,13.6421,13.6856,171800.0
2009-08-25 13:25:00,15.75,15.76,15.67,15.7,250400.0,13.6856,13.6943,13.6161,13.6421,250400.0
2009-08-25 13:30:00,15.7,15.72,15.69,15.71,43600.0,13.6421,13.6595,13.6335,13.6508,43600.0
2009-08-25 13:35:00,15.71,15.76,15.7,15.75,43700.0,13.6508,13.6943,13.6421,13.6856,43700.0
2009-08-25 13:40:00,15.74,15.75,15.72,15.73,10800.0,13.6769,13.6856,13.6595,13.6682,10800.0
2009-08-25 13:45:00,15.72,15.72,15.71,15.71,19600.0,13.6595,13.6595,13.6508,13.6508,19600.0
2009-08-25 13:50:00,15.71,15.72,15.7,15.7,31300.0,13.6508,13.6595,13.6421,13.6421,31300.0
2009-08-25 13:55:00,15.7,15.7,15.68,15.69,42800.0,13.6421,13.6421,13.6248,13.6335,42800.0
2009-08-25 14:00:00,15.69,15.7,15.66,15.69,86700.0,13.6335,13.6421,13.6074,13.6335,86700.0
2009-08-25 14:05:00,15.69,15.71,15.69,15.69,23300.0,13.6335,13.6508,13.6335,13.6335,23300.0
2009-08-25 14:10:00,15.69,15.7,15.68,15.7,17600.0,13.6335,13.6421,13.6248,13.6421,17600.0
2009-08-25 14:15:00,15.69,15.72,15.69,15.71,45900.0,13.6335,13.6595,13.6335,13.6508,45900.0
2009-08-25 14:20:00,15.71,15.72,15.69,15.7,22000.0,13.6508,13.6595,13.6335,13.6421,22000.0
2009-08-25 14:25:00,15.7,15.7,15.69,15.69,86100.0,13.6421,13.6421,13.6335,13.6335,86100.0
2009-08-25 14:30:00,15.69,15.69,15.67,15.67,37500.0,13.6335,13.6335,13.6161,13.6161,37500.0
2009-08-25 14:35:00,15.67,15.68,15.6,15.62,60300.0,13.6161,13.6248,13.5552,13.5726,60300.0
2009-08-25 14:40:00,15.61,15.64,15.6,15.61,122200.0,13.5639,13.59,13.5552,13.5639,122200.0
2009-08-25 14:45:00,15.61,15.62,15.6,15.62,71600.0,13.5639,13.5726,13.5552,13.5726,71600.0
2009-08-25 14:50:00,15.61,15.64,15.61,15.63,56200.0,13.5639,13.59,13.5639,13.5813,56200.0
2009-08-25 14:55:00,15.63,15.63,15.61,15.63,36900.0,13.5813,13.5813,13.5639,13.5813,36900.0
2009-08-25 15:00:00,15.64,15.67,15.64,15.66,56200.0,13.59,13.6161,13.59,13.6074,56200.0
2009-08-25 15:05:00,15.66,15.67,15.65,15.65,12800.0,13.6074,13.6161,13.5987,13.5987,12800.0
2009-08-25 15:10:00,15.65,15.67,15.64,15.67,27200.0,13.5987,13.6161,13.59,13.6161,27200.0
2009-08-25 15:15:00,15.67,15.67,15.65,15.66,19100.0,13.6161,13.6161,13.5987,13.6074,19100.0
2009-08-25 15:20:00,15.65,15.68,15.63,15.67,165500.0,13.5987,13.6248,13.5813,13.6161,165500.0
2009-08-25 15:25:00,15.67,15.68,15.65,15.65,31600.0,13.6161,13.6248,13.5987,13.5987,31600.0
2009-08-25 15:30:00,15.64,15.64,15.58,15.59,761800.0,13.59,13.59,13.5379,13.5466,761800.0
2009-08-25 15:35:00,15.59,15.63,15.59,15.62,75500.0,13.5466,13.5813,13.5466,13.5726,75500.0
2009-08-25 15:40:00,15.62,15.63,15.6,15.6,63200.0,13.5726,13.5813,13.5552,13.5552,63200.0
2009-08-25 15:45:00,15.6,15.6,15.58,15.59,99200.0,13.5552,13.5552,13.5379,13.5466,99200.0
2009-08-25 15:50:00,15.59,15.61,15.54,15.56,984800.0,13.5466,13.5639,13.5031,13.5205,984800.0
2009-08-25 15:55:00,15.55,15.59,15.55,15.58,512100.0,13.5118,13.5466,13.5118,13.5379,512100.0
2009-08-26 09:30:00,15.62,15.7,15.62,15.68,110300.0,13.5726,13.6421,13.5726,13.6248,110300.0
2009-08-26 09:35:00,15.69,15.74,15.63,15.74,274000.0,13.6335,13.6769,13.5813,13.6769,274000.0
2009-08-26 09:40:00,15.73,15.75,15.65,15.65,74200.0,13.6682,13.6856,13.5987,13.5987,74200.0
2009-08-26 09:45:00,15.65,15.65,15.47,15.48,123500.0,13.5987,13.5987,13.4423,13.451,123500.0
2009-08-26 09:50:00,15.48,15.58,15.48,15.58,84000.0,13.451,13.5379,13.451,13.5379,84000.0
2009-08-26 09:55:00,15.59,15.7,15.51,15.61,936700.0,13.5466,13.6421,13.477,13.5639,936700.0
2009-08-26 10:00:00,15.62,15.99,15.61,15.95,2498600.0,13.5726,13.8941,13.5639,13.8594,2498600.0
2009-08-26 10:05:00,15.96,16.04,15.95,16.03,758300.0,13.8681,13.9376,13.8594,13.9289,758300.0
2009-08-26 10:10:00,16.03,16.05,15.98,16.04,396700.0,13.9289,13.9463,13.8854,13.9376,396700.0
2009-08-26 10:15:00,16.04,16.16,16.03,16.13,686600.0,13.9376,14.0418,13.9289,14.0158,686600.0
2009-08-26 10:20:00,16.13,16.13,16.06,16.06,203800.0,14.0158,14.0158,13.955,13.955,203800.0
2009-08-26 10:25:00,16.06,16.06,16.01,16.04,341700.0,13.955,13.955,13.9115,13.9376,341700.0
2009-08-26 10:30:00,16.04,16.06,16.01,16.06,236300.0,13.9376,13.955,13.9115,13.955,236300.0
2009-08-26 10:35:00,16.06,16.08,16.01,16.02,237600.0,13.955,13.9723,13.9115,13.9202,237600.0
2009-08-26 10:40:00,16.02,16.03,15.9,15.9,170800.0,13.9202,13.9289,13.8159,13.8159,170800.0
2009-08-26 10:45:00,15.9,15.94,15.88,15.9,509400.0,13.8159,13.8507,13.7985,13.8159,509400.0
2009-08-26 10:50:00,15.9,15.94,15.9,15.93,108100.0,13.8159,13.8507,13.8159,13.842,108100.0
2009-08-26 10:55:00,15.94,15.96,15.92,15.96,70700.0,13.8507,13.8681,13.8333,13.8681,70700.0
2009-08-26 11:00:00,15.96,15.98,15.95,15.96,70200.0,13.8681,13.8854,13.8594,13.8681,70200.0
2009-08-26 11:05:00,15.96,15.96,15.9,15.9,124400.0,13.8681,13.8681,13.8159,13.8159,124400.0
2009-08-26 11:10:00,15.9,15.91,15.88,15.9,90000.0,13.8159,13.8246,13.7985,13.8159,90000.0
2009-08-26 11:15:00,15.9,15.91,15.88,15.88,71400.0,13.8159,13.8246,13.7985,13.7985,71400.0
2009-08-26 11:20:00,15.88,15.89,15.82,15.84,108400.0,13.7985,13.8072,13.7464,13.7638,108400.0
2009-08-26 11:25:00,15.84,15.89,15.84,15.88,159700.0,13.7638,13.8072,13.7638,13.7985,159700.0
2009-08-26 11:30:00,15.88,15.89,15.87,15.89,48200.0,13.7985,13.8072,13.7899,13.8072,48200.0
2009-08-26 11:35:00,15.88,15.89,15.84,15.84,84700.0,13.7985,13.8072,13.7638,13.7638,84700.0
2009-08-26 11:40:00,15.85,15.87,15.84,15.84,34400.0,13.7725,13.7899,13.7638,13.7638,34400.0
2009-08-26 11:45:00,15.84,15.9,15.84,15.89,94000.0,13.7638,13.8159,13.7638,13.8072,94000.0
2009-08-26 11:50:00,15.9,15.92,15.89,15.91,26500.0,13.8159,13.8333,13.8072,13.8246,26500.0
2009-08-26 11:55:00,15.91,15.92,15.9,15.91,157600.0,13.8246,13.8333,13.8159,13.8246,157600.0
2009-08-26 12:00:00,15.9,15.9,15.85,15.87,54200.0,13.8159,13.8159,13.7725,13.7899,54200.0
2009-08-26 12:05:00,15.87,15.88,15.84,15.85,30200.0,13.7899,13.7985,13.7638,13.7725,30200.0
2009-08-26 12:10:00,15.85,15.89,15.85,15.89,27800.0,13.7725,13.8072,13.7725,13.8072,27800.0
2009-08-26 12:15:00,15.89,15.92,15.88,15.92,26600.0,13.8072,13.8333,13.7985,13.8333,26600.0
2009-08-26 12:20:00,15.92,15.96,15.92,15.94,108500.0,13.8333,13.8681,13.8333,13.8507,108500.0
2009-08-26 12:25:00,15.94,15.94,15.91,15.93,25800.0,13.8507,13.8507,13.8246,13.842,25800.0
2009-08-26 12:30:00,15.92,15.92,15.9,15.92,72700.0,13.8333,13.8333,13.8159,13.8333,72700.0
2009-08-26 12:35:00,15.92,15.94,15.9,15.9,29400.0,13.8333,13.8507,13.8159,13.8159,29400.0
2009-08-26 12:40:00,15.91,15.91,15.87,15.87,18800.0,13.8246,13.8246,13.7899,13.7899,18800.0
2009-08-26 12:45:00,15.88,15.89,15.86,15.87,32700.0,13.7985,13.8072,13.7812,13.7899,32700.0
2009-08-26 12:50:00,15.87,15.87,15.85,15.87,24100.0,13.7899,13.7899,13.7725,13.7899,24100.0
2009-08-26 12:55:00,15.87,15.88,15.86,15.87,35800.0,13.7899,13.7985,13.7812,13.7899,35800.0
2009-08-26 13:00:00,15.87,15.87,15.84,15.84,54500.0,13.7899,13.7899,13.7638,13.7638,54500.0
2009-08-26 13:05:00,15.83,15.83,15.8,15.81,58600.0,13.7551,13.7551,13.729,13.7377,58600.0
2009-08-26 13:10:00,15.82,15.84,15.82,15.84,22600.0,13.7464,13.7638,13.7464,13.7638,22600.0
2009-08-26 13:15:00,15.84,15.84,15.79,15.82,181500.0,13.7638,13.7638,13.7203,13.7464,181500.0
2009-08-26 13:20:00,15.83,15.87,15.82,15.87,160600.0,13.7551,13.7899,13.7464,13.7899,160600.0
2009-08-26 13:25:00,15.87,15.88,15.86,15.88,46800.0,13.7899,13.7985,13.7812,13.7985,46800.0
2009-08-26 13:30:00,15.88,15.88,15.85,15.85,71100.0,13.7985,13.7985,13.7725,13.7725,71100.0
2009-08-26 13:35:00,15.86,15.9,15.86,15.9,72600.0,13.7812,13.8159,13.7812,13.8159,72600.0
2009-08-26 13:40:00,15.9,15.92,15.89,15.89,75300.0,13.8159,13.8333,13.8072,13.8072,75300.0
2009-08-26 13:45:00,15.9,15.92,15.89,15.91,45300.0,13.8159,13.8333,13.8072,13.8246,45300.0
2009-08-26 13:50:00,15.91,15.92,15.89,15.9,19000.0,13.8246,13.8333,13.8072,13.8159,19000.0
2009-08-26 13:55:00,15.9,15.97,15.89,15.96,87900.0,13.8159,13.8768,13.8072,13.8681,87900.0
2009-08-26 14:00:00,15.97,15.98,15.95,15.95,88300.0,13.8768,13.8854,13.8594,13.8594,88300.0
2009-08-26 14:05:00,15.94,15.95,15.92,15.93,22400.0,13.8507,13.8594,13.8333,13.842,22400.0
2009-08-26 14:10:00,15.92,15.93,15.88,15.9,33900.0,13.8333,13.842,13.7985,13.8159,33900.0
2009-08-26 14:15:00,15.89,15.91,15.89,15.9,89500.0,13.8072,13.8246,13.8072,13.8159,89500.0
2009-08-26 14:20:00,15.91,15.91,15.88,15.89,73600.0,13.8246,13.8246,13.7985,13.8072,73600.0
2009-08-26 14:25:00,15.89,15.91,15.89,15.9,80300.0,13.8072,13.8246,13.8072,13.8159,80300.0
2009-08-26 14:30:00,15.9,15.92,15.89,15.89,50000.0,13.8159,13.8333,13.8072,13.8072,50000.0
2009-08-26 14:35:00,15.9,15.9,15.89,15.9,26200.0,13.8159,13.8159,13.8072,13.8159,26200.0
2009-08-26 14:40:00,15.9,15.9,15.88,15.89,38300.0,13.8159,13.8159,13.7985,13.8072,38300.0
2009-08-26 14:45:00,15.89,15.93,15.89,15.92,76400.0,13.8072,13.842,13.8072,13.8333,76400.0
2009-08-26 14:50:00,15.92,15.92,15.88,15.89,75600.0,13.8333,13.8333,13.7985,13.8072,75600.0
2009-08-26 14:55:00,15.89,15.89,15.86,15.86,96200.0,13.8072,13.8072,13.7812,13.7812,96200.0
2009-08-26 15:00:00,15.86,15.86,15.83,15.85,77000.0,13.7812,13.7812,13.7551,13.7725,77000.0
2009-08-26 15:05:00,15.85,15.87,15.84,15.85,57600.0,13.7725,13.7899,13.7638,13.7725,57600.0
2009-08-26 15:10:00,15.86,15.87,15.82,15.83,191500.0,13.7812,13.7899,13.7464,13.7551,191500.0
2009-08-26 15:15:00,15.83,15.86,15.82,15.85,142400.0,13.7551,13.7812,13.7464,13.7725,142400.0
2009-08-26 15:20:00,15.86,15.87,15.86,15.87,42900.0,13.7812,13.7899,13.7812,13.7899,42900.0
2009-08-26 15:25:00,15.87,15.91,15.85,15.85,319000.0,13.7899,13.8246,13.7725,13.7725,319000.0
2009-08-26 15:30:00,15.85,15.85,15.81,15.84,345100.0,13.7725,13.7725,13.7377,13.7638,345100.0
2009-08-26 15:35:00,15.84,15.87,15.83,15.87,284300.0,13.7638,13.7899,13.7551,13.7899,284300.0
2009-08-26 15:40:00,15.87,15.87,15.85,15.86,71600.0,13.7899,13.7899,13.7725,13.7812,71600.0
2009-08-26 15:45:00,15.86,15.87,15.83,15.86,224100.0,13.7812,13.7899,13.7551,13.7812,224100.0
2009-08-26 15:50:00,15.86,15.88,15.86,15.88,179100.0,13.7812,13.7985,13.7812,13.7985,179100.0
2009-08-26 15:55:00,15.88,15.88,15.86,15.86,464900.0,13.7985,13.7985,13.7812,13.7812,464900.0
2009-08-27 09:30:00,15.81,15.89,15.72,15.72,214000.0,13.7377,13.8072,13.6595,13.6595,214000.0
2009-08-27 09:35:00,15.72,15.74,15.65,15.69,313000.0,13.6595,13.6769,13.5987,13.6335,313000.0
2009-08-27 09:40:00,15.69,15.69,15.6,15.65,287400.0,13.6335,13.6335,13.5552,13.5987,287400.0
2009-08-27 09:45:00,15.64,15.69,15.61,15.65,137700.0,13.59,13.6335,13.5639,13.5987,137700.0
2009-08-27 09:50:00,15.65,15.65,15.49,15.5,227300.0,13.5987,13.5987,13.4597,13.4684,227300.0
2009-08-27 09:55:00,15.5,15.5,15.41,15.42,236900.0,13.4684,13.4684,13.3902,13.3988,236900.0
2009-08-27 10:00:00,15.41,15.41,15.28,15.31,318400.0,13.3902,13.3902,13.2772,13.3033,318400.0
2009-08-27 10:05:00,15.31,15.35,15.3,15.33,138800.0,13.3033,13.338,13.2946,13.3206,138800.0
2009-08-27 10:10:00,15.32,15.42,15.31,15.41,70900.0,13.312,13.3988,13.3033,13.3902,70900.0
2009-08-27 10:15:00,15.41,15.44,15.4,15.44,73000.0,13.3902,13.4162,13.3815,13.4162,73000.0
2009-08-27 10:20:00,15.44,15.46,15.44,15.45,37300.0,13.4162,13.4336,13.4162,13.4249,37300.0
2009-08-27 10:25:00,15.45,15.47,15.45,15.45,52400.0,13.4249,13.4423,13.4249,13.4249,52400.0
2009-08-27 10:30:00,15.45,15.51,15.45,15.47,81400.0,13.4249,13.477,13.4249,13.4423,81400.0
2009-08-27 10:35:00,15.48,15.48,15.43,15.43,97200.0,13.451,13.451,13.4075,13.4075,97200.0
2009-08-27 10:40:00,15.43,15.46,15.42,15.45,75800.0,13.4075,13.4336,13.3988,13.4249,75800.0
2009-08-27 10:45:00,15.45,15.45,15.43,15.43,34200.0,13.4249,13.4249,13.4075,13.4075,34200.0
2009-08-27 10:50:00,15.44,15.44,15.41,15.42,28100.0,13.4162,13.4162,13.3902,13.3988,28100.0
2009-08-27 10:55:00,15.43,15.43,15.4,15.4,45000.0,13.4075,13.4075,13.3815,13.3815,45000.0
2009-08-27 11:00:00,15.4,15.4,15.38,15.39,249000.0,13.3815,13.3815,13.3641,13.3728,249000.0
2009-08-27 11:05:00,15.39,15.44,15.39,15.44,83300.0,13.3728,13.4162,13.3728,13.4162,83300.0
2009-08-27 11:10:00,15.44,15.46,15.43,15.46,63700.0,13.4162,13.4336,13.4075,13.4336,63700.0
2009-08-27 11:15:00,15.45,15.46,15.42,15.43,96000.0,13.4249,13.4336,13.3988,13.4075,96000.0
2009-08-27 11:20:00,15.43,15.45,15.42,15.45,23300.0,13.4075,13.4249,13.3988,13.4249,23300.0
2009-08-27 11:25:00,15.46,15.52,15.45,15.52,42300.0,13.4336,13.4857,13.4249,13.4857,42300.0
2009-08-27 11:30:00,15.52,15.54,15.51,15.53,29000.0,13.4857,13.5031,13.477,13.4944,29000.0
2009-08-27 11:35:00,15.53,15.54,15.5,15.5,39300.0,13.4944,13.5031,13.4684,13.4684,39300.0
2009-08-27 11:40:00,15.49,15.53,15.49,15.52,38900.0,13.4597,13.4944,13.4597,13.4857,38900.0
2009-08-27 11:45:00,15.52,15.58,15.52,15.58,39500.0,13.4857,13.5379,13.4857,13.5379,39500.0
2009-08-27 11:50:00,15.58,15.58,15.57,15.57,14700.0,13.5379,13.5379,13.5292,13.5292,14700.0
2009-08-27 11:55:00,15.58,15.63,15.57,15.63,88100.0,13.5379,13.5813,13.5292,13.5813,88100.0
2009-08-27 12:00:00,15.64,15.64,15.59,15.59,85900.0,13.59,13.59,13.5466,13.5466,85900.0
2009-08-27 12:05:00,15.6,15.6,15.58,15.58,20200.0,13.5552,13.5552,13.5379,13.5379,20200.0
2009-08-27 12:10:00,15.58,15.61,15.58,15.61,85800.0,13.5379,13.5639,13.5379,13.5639,85800.0
2009-08-27 12:15:00,15.61,15.61,15.58,15.58,52800.0,13.5639,13.5639,13.5379,13.5379,52800.0
2009-08-27 12:20:00,15.58,15.58,15.56,15.58,87400.0,13.5379,13.5379,13.5205,13.5379,87400.0
2009-08-27 12:25:00,15.58,15.61,15.57,15.61,111100.0,13.5379,13.5639,13.5292,13.5639,111100.0
2009-08-27 12:30:00,15.62,15.63,15.58,15.6,110200.0,13.5726,13.5813,13.5379,13.5552,110200.0
2009-08-27 12:35:00,15.6,15.61,15.6,15.6,17500.0,13.5552,13.5639,13.5552,13.5552,17500.0
2009-08-27 12:40:00,15.6,15.6,15.58,15.58,40000.0,13.5552,13.5552,13.5379,13.5379,40000.0
2009-08-27 12:45:00,15.58,15.59,15.56,15.56,27400.0,13.5379,13.5466,13.5205,13.5205,27400.0
2009-08-27 12:50:00,15.56,15.56,15.55,15.55,37900.0,13.5205,13.5205,13.5118,13.5118,37900.0
2009-08-27 12:55:00,15.55,15.57,15.54,15.57,73800.0,13.5118,13.5292,13.5031,13.5292,73800.0
2009-08-27 13:00:00,15.57,15.58,15.56,15.57,17700.0,13.5292,13.5379,13.5205,13.5292,17700.0
2009-08-27 13:05:00,15.58,15.59,15.57,15.58,25500.0,13.5379,13.5466,13.5292,13.5379,25500.0
2009-08-27 13:10:00,15.58,15.58,15.53,15.55,87500.0,13.5379,13.5379,13.4944,13.5118,87500.0
2009-08-27 13:15:00,15.54,15.55,15.53,15.55,36600.0,13.5031,13.5118,13.4944,13.5118,36600.0
2009-08-27 13:20:00,15.56,15.58,15.56,15.58,27700.0,13.5205,13.5379,13.5205,13.5379,27700.0
2009-08-27 13:25:00,15.58,15.58,15.57,15.57,22000.0,13.5379,13.5379,13.5292,13.5292,22000.0
2009-08-27 13:30:00,15.58,15.62,15.58,15.62,57900.0,13.5379,13.5726,13.5379,13.5726,57900.0
2009-08-27 13:35:00,15.63,15.67,15.63,15.65,81700.0,13.5813,13.6161,13.5813,13.5987,81700.0
2009-08-27 13:40:00,15.65,15.65,15.63,15.63,29500.0,13.5987,13.5987,13.5813,13.5813,29500.0
2009-08-27 13:45:00,15.63,15.7,15.63,15.68,134900.0,13.5813,13.6421,13.5813,13.6248,134900.0
2009-08-27 13:50:00,15.67,15.71,15.66,15.71,54000.0,13.6161,13.6508,13.6074,13.6508,54000.0
2009-08-27 13:55:00,15.72,15.73,15.67,15.68,115200.0,13.6595,13.6682,13.6161,13.6248,115200.0
2009-08-27 14:00:00,15.69,15.7,15.69,15.7,41400.0,13.6335,13.6421,13.6335,13.6421,41400.0
2009-08-27 14:05:00,15.71,15.73,15.71,15.72,23300.0,13.6508,13.6682,13.6508,13.6595,23300.0
2009-08-27 14:10:00,15.72,15.73,15.71,15.72,19700.0,13.6595,13.6682,13.6508,13.6595,19700.0
2009-08-27 14:15:00,15.72,15.74,15.71,15.71,40200.0,13.6595,13.6769,13.6508,13.6508,40200.0
2009-08-27 14:20:00,15.72,15.75,15.72,15.73,31800.0,13.6595,13.6856,13.6595,13.6682,31800.0
2009-08-27 14:25:00,15.73,15.77,15.72,15.77,49000.0,13.6682,13.703,13.6595,13.703,49000.0
2009-08-27 14:30:00,15.77,15.8,15.77,15.8,60700.0,13.703,13.729,13.703,13.729,60700.0
2009-08-27 14:35:00,15.82,15.83,15.81,15.83,82700.0,13.7464,13.7551,13.7377,13.7551,82700.0
2009-08-27 14:40:00,15.84,15.87,15.83,15.86,43500.0,13.7638,13.7899,13.7551,13.7812,43500.0
2009-08-27 14:45:00,15.86,15.86,15.81,15.81,54100.0,13.7812,13.7812,13.7377,13.7377,54100.0
2009-08-27 14:50:00,15.8,15.82,15.8,15.81,41300.0,13.729,13.7464,13.729,13.7377,41300.0
2009-08-27 14:55:00,15.81,15.81,15.78,15.81,23000.0,13.7377,13.7377,13.7117,13.7377,23000.0
2009-08-27 15:00:00,15.8,15.81,15.77,15.78,23900.0,13.729,13.7377,13.703,13.7117,23900.0
2009-08-27 15:05:00,15.77,15.78,15.75,15.78,47000.0,13.703,13.7117,13.6856,13.7117,47000.0
2009-08-27 15:10:00,15.78,15.78,15.77,15.78,9000.0,13.7117,13.7117,13.703,13.7117,9000.0
2009-08-27 15:15:00,15.78,15.8,15.77,15.8,32700.0,13.7117,13.729,13.703,13.729,32700.0
2009-08-27 15:20:00,15.8,15.81,15.75,15.76,47800.0,13.729,13.7377,13.6856,13.6943,47800.0
2009-08-27 15:25:00,15.75,15.76,15.71,15.73,85600.0,13.6856,13.6943,13.6508,13.6682,85600.0
2009-08-27 15:30:00,15.72,15.74,15.71,15.72,43800.0,13.6595,13.6769,13.6508,13.6595,43800.0
2009-08-27 15:35:00,15.72,15.76,15.72,15.76,27800.0,13.6595,13.6943,13.6595,13.6943,27800.0
2009-08-27 15:40:00,15.77,15.77,15.72,15.76,120500.0,13.703,13.703,13.6595,13.6943,120500.0
2009-08-27 15:45:00,15.76,15.76,15.72,15.74,105800.0,13.6943,13.6943,13.6595,13.6769,105800.0
2009-08-27 15:50:00,15.74,15.76,15.73,15.73,115400.0,13.6769,13.6943,13.6682,13.6682,115400.0
2009-08-27 15:55:00,15.72,15.75,15.71,15.73,149200.0,13.6595,13.6856,13.6508,13.6682,149200.0
2009-08-28 09:30:00,16.0,16.0,15.9,15.93,199000.0,13.9028,13.9028,13.8159,13.842,199000.0
2009-08-28 09:35:00,15.92,16.05,15.86,15.9,122100.0,13.8333,13.9463,13.7812,13.8159,122100.0
2009-08-28 09:40:00,15.91,15.92,15.77,15.77,137800.0,13.8246,13.8333,13.703,13.703,137800.0
2009-08-28 09:45:00,15.76,15.76,15.71,15.74,365900.0,13.6943,13.6943,13.6508,13.6769,365900.0
2009-08-28 09:50:00,15.75,15.82,15.72,15.82,79000.0,13.6856,13.7464,13.6595,13.7464,79000.0
2009-08-28 09:55:00,15.82,15.83,15.59,15.6,426500.0,13.7464,13.7551,13.5466,13.5552,426500.0
2009-08-28 10:00:00,15.6,15.73,15.6,15.7,79700.0,13.5552,13.6682,13.5552,13.6421,79700.0
2009-08-28 10:05:00,15.69,15.87,15.63,15.86,458900.0,13.6335,13.7899,13.5813,13.7812,458900.0
2009-08-28 10:10:00,15.85,15.89,15.82,15.83,54500.0,13.7725,13.8072,13.7464,13.7551,54500.0
2009-08-28 10:15:00,15.83,15.88,15.83,15.86,23300.0,13.7551,13.7985,13.7551,13.7812,23300.0
2009-08-28 10:20:00,15.85,15.85,15.8,15.81,17600.0,13.7725,13.7725,13.729,13.7377,17600.0
2009-08-28 10:25:00,15.81,15.83,15.74,15.75,53900.0,13.7377,13.7551,13.6769,13.6856,53900.0
2009-08-28 10:30:00,15.75,15.78,15.73,15.77,92800.0,13.6856,13.7117,13.6682,13.703,92800.0
2009-08-28 10:35:00,15.77,15.81,15.74,15.81,104900.0,13.703,13.7377,13.6769,13.7377,104900.0
2009-08-28 10:40:00,15.83,15.83,15.77,15.79,32100.0,13.7551,13.7551,13.703,13.7203,32100.0
2009-08-28 10:45:00,15.78,15.83,15.78,15.83,17700.0,13.7117,13.7551,13.7117,13.7551,17700.0
2009-08-28 10:50:00,15.83,15.84,15.81,15.81,36100.0,13.7551,13.7638,13.7377,13.7377,36100.0
2009-08-28 10:55:00,15.82,15.83,15.79,15.81,47200.0,13.7464,13.7551,13.7203,13.7377,47200.0
2009-08-28 11:00:00,15.82,15.83,15.77,15.79,28100.0,13.7464,13.7551,13.703,13.7203,28100.0
2009-08-28 11:05:00,15.8,15.84,15.79,15.82,53200.0,13.729,13.7638,13.7203,13.7464,53200.0
2009-08-28 11:10:00,15.81,15.82,15.78,15.81,33100.0,13.7377,13.7464,13.7117,13.7377,33100.0
2009-08-28 11:15:00,15.82,15.83,15.8,15.81,23600.0,13.7464,13.7551,13.729,13.7377,23600.0
2009-08-28 11:20:00,15.81,15.84,15.81,15.82,17700.0,13.7377,13.7638,13.7377,13.7464,17700.0
2009-08-28 11:25:00,15.82,15.84,15.82,15.84,15500.0,13.7464,13.7638,13.7464,13.7638,15500.0
2009-08-28 11:30:00,15.83,15.84,15.81,15.81,50800.0,13.7551,13.7638,13.7377,13.7377,50800.0
2009-08-28 11:35:00,15.82,15.85,15.82,15.82,20400.0,13.7464,13.7725,13.7464,13.7464,20400.0
2009-08-28 11:40:00,15.82,15.83,15.77,15.77,38800.0,13.7464,13.7551,13.703,13.703,38800.0
2009-08-28 11:45:00,15.76,15.81,15.76,15.81,20900.0,13.6943,13.7377,13.6943,13.7377,20900.0
2009-08-28 11:50:00,15.81,15.81,15.76,15.76,6600.0,13.7377,13.7377,13.6943,13.6943,6600.0
2009-08-28 11:55:00,15.77,15.77,15.73,15.77,41800.0,13.703,13.703,13.6682,13.703,41800.0
2009-08-28 12:00:00,15.77,15.81,15.77,15.78,19900.0,13.703,13.7377,13.703,13.7117,19900.0
2009-08-28 12:05:00,15.78,15.79,15.76,15.76,13400.0,13.7117,13.7203,13.6943,13.6943,13400.0
2009-08-28 12:10:00,15.74,15.75,15.7,15.7,28200.0,13.6769,13.6856,13.6421,13.6421,28200.0
2009-08-28 12:15:00,15.7,15.7,15.63,15.64,164900.0,13.6421,13.6421,13.5813,13.59,164900.0
2009-08-28 12:20:00,15.64,15.67,15.63,15.63,61400.0,13.59,13.6161,13.5813,13.5813,61400.0
2009-08-28 12:25:00,15.62,15.65,15.59,15.62,71800.0,13.5726,13.5987,13.5466,13.5726,71800.0
2009-08-28 12:30:00,15.62,15.65,15.62,15.65,57200.0,13.5726,13.5987,13.5726,13.5987,57200.0
2009-08-28 12:35:00,15.65,15.69,15.65,15.68,152600.0,13.5987,13.6335,13.5987,13.6248,152600.0
2009-08-28 12:40:00,15.68,15.69,15.67,15.69,8700.0,13.6248,13.6335,13.6161,13.6335,8700.0
2009-08-28 12:45:00,15.7,15.71,15.68,15.68,52100.0,13.6421,13.6508,13.6248,13.6248,52100.0
2009-08-28 12:50:00,15.68,15.68,15.66,15.67,22200.0,13.6248,13.6248,13.6074,13.6161,22200.0
2009-08-28 12:55:00,15.66,15.67,15.65,15.65,8200.0,13.6074,13.6161,13.5987,13.5987,8200.0
2009-08-28 13:00:00,15.65,15.69,15.65,15.69,13800.0,13.5987,13.6335,13.5987,13.6335,13800.0
2009-08-28 13:05:00,15.69,15.72,15.69,15.72,16400.0,13.6335,13.6595,13.6335,13.6595,16400.0
2009-08-28 13:10:00,15.72,15.75,15.72,15.73,48600.0,13.6595,13.6856,13.6595,13.6682,48600.0
2009-08-28 13:15:00,15.73,15.74,15.71,15.72,31700.0,13.6682,13.6769,13.6508,13.6595,31700.0
2009-08-28 13:20:00,15.72,15.76,15.72,15.74,35200.0,13.6595,13.6943,13.6595,13.6769,35200.0
2009-08-28 13:25:00,15.74,15.76,15.74,15.75,8100.0,13.6769,13.6943,13.6769,13.6856,8100.0
2009-08-28 13:30:00,15.75,15.77,15.75,15.77,7900.0,13.6856,13.703,13.6856,13.703,7900.0
2009-08-28 13:35:00,15.77,15.79,15.76,15.78,49800.0,13.703,13.7203,13.6943,13.7117,49800.0
2009-08-28 13:40:00,15.78,15.78,15.78,15.78,3500.0,13.7117,13.7117,13.7117,13.7117,3500.0
2009-08-28 13:45:00,15.77,15.77,15.74,15.77,24200.0,13.703,13.703,13.6769,13.703,24200.0
2009-08-28 13:50:00,15.76,15.78,15.76,15.77,16000.0,13.6943,13.7117,13.6943,13.703,16000.0
2009-08-28 13:55:00,15.77,15.77,15.76,15.76,5800.0,13.703,13.703,13.6943,13.6943,5800.0
2009-08-28 14:00:00,15.76,15.76,15.73,15.73,9300.0,13.6943,13.6943,13.6682,13.6682,9300.0
2009-08-28 14:05:00,15.74,15.77,15.74,15.77,9900.0,13.6769,13.703,13.6769,13.703,9900.0
2009-08-28 14:10:00,15.78,15.78,15.78,15.78,6000.0,13.7117,13.7117,13.7117,13.7117,6000.0
2009-08-28 14:15:00,15.78,15.83,15.78,15.82,176200.0,13.7117,13.7551,13.7117,13.7464,176200.0
2009-08-28 14:20:00,15.81,15.81,15.79,15.8,92100.0,13.7377,13.7377,13.7203,13.729,92100.0
2009-08-28 14:25:00,15.8,15.82,15.79,15.82,83400.0,13.729,13.7464,13.7203,13.7464,83400.0
2009-08-28 14:30:00,15.82,15.82,15.77,15.79,176700.0,13.7464,13.7464,13.703,13.7203,176700.0
2009-08-28 14:35:00,15.79,15.81,15.79,15.81,14000.0,13.7203,13.7377,13.7203,13.7377,14000.0
2009-08-28 14:40:00,15.81,15.82,15.8,15.81,9800.0,13.7377,13.7464,13.729,13.7377,9800.0
2009-08-28 14:45:00,15.8,15.83,15.8,15.82,12400.0,13.729,13.7551,13.729,13.7464,12400.0
2009-08-28 14:50:00,15.82,15.84,15.8,15.82,21800.0,13.7464,13.7638,13.729,13.7464,21800.0
2009-08-28 14:55:00,15.82,15.85,15.82,15.85,88500.0,13.7464,13.7725,13.7464,13.7725,88500.0
2009-08-28 15:00:00,15.84,15.87,15.84,15.87,137700.0,13.7638,13.7899,13.7638,13.7899,137700.0
2009-08-28 15:05:00,15.86,15.86,15.81,15.82,39700.0,13.7812,13.7812,13.7377,13.7464,39700.0
2009-08-28 15:10:00,15.83,15.83,15.81,15.82,3200.0,13.7551,13.7551,13.7377,13.7464,3200.0
2009-08-28 15:15:00,15.82,15.83,15.82,15.83,19300.0,13.7464,13.7551,13.7464,13.7551,19300.0
2009-08-28 15:20:00,15.83,15.87,15.83,15.85,84500.0,13.7551,13.7899,13.7551,13.7725,84500.0
2009-08-28 15:25:00,15.84,15.85,15.84,15.84,88300.0,13.7638,13.7725,13.7638,13.7638,88300.0
2009-08-28 15:30:00,15.83,15.86,15.78,15.8,43300.0,13.7551,13.7812,13.7117,13.729,43300.0
2009-08-28 15:35:00,15.8,15.83,15.8,15.81,76400.0,13.729,13.7551,13.729,13.7377,76400.0
2009-08-28 15:40:00,15.82,15.86,15.77,15.8,82500.0,13.7464,13.7812,13.703,13.729,82500.0
2009-08-28 15:45:00,15.8,15.81,15.75,15.78,318000.0,13.729,13.7377,13.6856,13.7117,318000.0
2009-08-28 15:50:00,15.78,15.79,15.75,15.79,291600.0,13.7117,13.7203,13.6856,13.7203,291600.0
2009-08-28 15:55:00,15.79,15.82,15.79,15.82,69600.0,13.7203,13.7464,13.7203,13.7464,69600.0
2009-08-31 09:30:00,15.64,15.7,15.45,15.49,127500.0,13.59,13.6421,13.4249,13.4597,127500.0
2009-08-31 09:35:00,15.48,15.53,15.44,15.52,73600.0,13.451,13.4944,13.4162,13.4857,73600.0
2009-08-31 09:40:00,15.53,15.53,15.37,15.48,125800.0,13.4944,13.4944,13.3554,13.451,125800.0
2009-08-31 09:45:00,15.46,15.5,15.39,15.42,61100.0,13.4336,13.4684,13.3728,13.3988,61100.0
2009-08-31 09:50:00,15.42,15.42,15.32,15.34,228300.0,13.3988,13.3988,13.312,13.3293,228300.0
2009-08-31 09:55:00,15.34,15.47,15.34,15.47,34200.0,13.3293,13.4423,13.3293,13.4423,34200.0
2009-08-31 10:00:00,15.46,15.46,15.39,15.44,62700.0,13.4336,13.4336,13.3728,13.4162,62700.0
2009-08-31 10:05:00,15.44,15.48,15.42,15.48,25100.0,13.4162,13.451,13.3988,13.451,25100.0
2009-08-31 10:10:00,15.47,15.49,15.42,15.49,59100.0,13.4423,13.4597,13.3988,13.4597,59100.0
2009-08-31 10:15:00,15.5,15.54,15.46,15.47,171100.0,13.4684,13.5031,13.4336,13.4423,171100.0
2009-08-31 10:20:00,15.48,15.52,15.46,15.46,93300.0,13.451,13.4857,13.4336,13.4336,93300.0
2009-08-31 10:25:00,15.45,15.5,15.43,15.5,75900.0,13.4249,13.4684,13.4075,13.4684,75900.0
2009-08-31 10:30:00,15.49,15.49,15.42,15.46,63700.0,13.4597,13.4597,13.3988,13.4336,63700.0
2009-08-31 10:35:00,15.46,15.53,15.46,15.53,54900.0,13.4336,13.4944,13.4336,13.4944,54900.0
2009-08-31 10:40:00,15.53,15.58,15.51,15.51,86800.0,13.4944,13.5379,13.477,13.477,86800.0
2009-08-31 10:45:00,15.52,15.55,15.51,15.54,34500.0,13.4857,13.5118,13.477,13.5031,34500.0
2009-08-31 10:50:00,15.54,15.58,15.54,15.55,75300.0,13.5031,13.5379,13.5031,13.5118,75300.0
2009-08-31 10:55:00,15.55,15.56,15.51,15.56,33900.0,13.5118,13.5205,13.477,13.5205,33900.0
2009-08-31 11:00:00,15.55,15.55,15.49,15.51,37200.0,13.5118,13.5118,13.4597,13.477,37200.0
2009-08-31 11:05:00,15.51,15.52,15.49,15.51,37700.0,13.477,13.4857,13.4597,13.477,37700.0
2009-08-31 11:10:00,15.51,15.53,15.49,15.49,10100.0,13.477,13.4944,13.4597,13.4597,10100.0
2009-08-31 11:15:00,15.49,15.51,15.48,15.49,51400.0,13.4597,13.477,13.451,13.4597,51400.0
2009-08-31 11:20:00,15.49,15.53,15.45,15.45,193800.0,13.4597,13.4944,13.4249,13.4249,193800.0
2009-08-31 11:25:00,15.46,15.47,15.45,15.45,47600.0,13.4336,13.4423,13.4249,13.4249,47600.0
2009-08-31 11:30:00,15.45,15.47,15.43,15.44,46500.0,13.4249,13.4423,13.4075,13.4162,46500.0
2009-08-31 11:35:00,15.44,15.5,15.44,15.5,19200.0,13.4162,13.4684,13.4162,13.4684,19200.0
2009-08-31 11:40:00,15.5,15.5,15.45,15.45,150900.0,13.4684,13.4684,13.4249,13.4249,150900.0
2009-08-31 11:45:00,15.45,15.46,15.43,15.44,27800.0,13.4249,13.4336,13.4075,13.4162,27800.0
2009-08-31 11:50:00,15.44,15.45,15.42,15.43,66600.0,13.4162,13.4249,13.3988,13.4075,66600.0
2009-08-31 11:55:00,15.44,15.44,15.44,15.44,35400.0,13.4162,13.4162,13.4162,13.4162,35400.0
2009-08-31 12:00:00,15.44,15.47,15.44,15.44,68400.0,13.4162,13.4423,13.4162,13.4162,68400.0
2009-08-31 12:05:00,15.44,15.44,15.4,15.4,45700.0,13.4162,13.4162,13.3815,13.3815,45700.0
2009-08-31 12:10:00,15.41,15.45,15.4,15.45,24100.0,13.3902,13.4249,13.3815,13.4249,24100.0
2009-08-31 12:15:00,15.44,15.45,15.43,15.44,4000.0,13.4162,13.4249,13.4075,13.4162,4000.0
2009-08-31 12:20:00,15.44,15.46,15.44,15.45,27900.0,13.4162,13.4336,13.4162,13.4249,27900.0
2009-08-31 12:25:00,15.45,15.45,15.43,15.44,59100.0,13.4249,13.4249,13.4075,13.4162,59100.0
2009-08-31 12:30:00,15.44,15.44,15.43,15.43,39400.0,13.4162,13.4162,13.4075,13.4075,39400.0
2009-08-31 12:35:00,15.43,15.44,15.41,15.44,44100.0,13.4075,13.4162,13.3902,13.4162,44100.0
2009-08-31 12:40:00,15.44,15.45,15.43,15.44,18000.0,13.4162,13.4249,13.4075,13.4162,18000.0
2009-08-31 12:45:00,15.43,15.43,15.39,15.39,253300.0,13.4075,13.4075,13.3728,13.3728,253300.0
2009-08-31 12:50:00,15.4,15.42,15.4,15.4,51800.0,13.3815,13.3988,13.3815,13.3815,51800.0
2009-08-31 12:55:00,15.4,15.42,15.39,15.4,44500.0,13.3815,13.3988,13.3728,13.3815,44500.0
2009-08-31 13:00:00,15.4,15.4,15.39,15.39,32400.0,13.3815,13.3815,13.3728,13.3728,32400.0
2009-08-31 13:05:00,15.4,15.4,15.37,15.39,76500.0,13.3815,13.3815,13.3554,13.3728,76500.0
2009-08-31 13:10:00,15.39,15.41,15.39,15.41,9400.0,13.3728,13.3902,13.3728,13.3902,9400.0
2009-08-31 13:15:00,15.41,15.41,15.39,15.4,18500.0,13.3902,13.3902,13.3728,13.3815,18500.0
2009-08-31 13:20:00,15.4,15.41,15.39,15.4,14300.0,13.3815,13.3902,13.3728,13.3815,14300.0
2009-08-31 13:25:00,15.39,15.4,15.38,15.4,15500.0,13.3728,13.3815,13.3641,13.3815,15500.0
2009-08-31 13:30:00,15.39,15.4,15.35,15.37,267800.0,13.3728,13.3815,13.338,13.3554,267800.0
2009-08-31 13:35:00,15.37,15.39,15.36,15.38,27000.0,13.3554,13.3728,13.3467,13.3641,27000.0
2009-08-31 13:40:00,15.38,15.38,15.35,15.36,102500.0,13.3641,13.3641,13.338,13.3467,102500.0
2009-08-31 13:45:00,15.37,15.38,15.36,15.38,15600.0,13.3554,13.3641,13.3467,13.3641,15600.0
2009-08-31 13:50:00,15.38,15.38,15.37,15.37,13900.0,13.3641,13.3641,13.3554,13.3554,13900.0
2009-08-31 13:55:00,15.38,15.41,15.38,15.38,97700.0,13.3641,13.3902,13.3641,13.3641,97700.0
2009-08-31 14:00:00,15.38,15.4,15.38,15.38,18100.0,13.3641,13.3815,13.3641,13.3641,18100.0
2009-08-31 14:05:00,15.39,15.41,15.38,15.41,8700.0,13.3728,13.3902,13.3641,13.3902,8700.0
2009-08-31 14:10:00,15.4,15.4,15.38,15.38,46600.0,13.3815,13.3815,13.3641,13.3641,46600.0
2009-08-31 14:15:00,15.39,15.39,15.38,15.39,66400.0,13.3728,13.3728,13.3641,13.3728,66400.0
2009-08-31 14:20:00,15.39,15.41,15.38,15.39,26500.0,13.3728,13.3902,13.3641,13.3728,26500.0
2009-08-31 14:25:00,15.39,15.41,15.39,15.41,14200.0,13.3728,13.3902,13.3728,13.3902,14200.0
2009-08-31 14:30:00,15.4,15.41,15.4,15.41,100500.0,13.3815,13.3902,13.3815,13.3902,100500.0
2009-08-31 14:35:00,15.42,15.45,15.41,15.42,111200.0,13.3988,13.4249,13.3902,13.3988,111200.0
2009-08-31 14:40:00,15.43,15.45,15.42,15.44,45300.0,13.4075,13.4249,13.3988,13.4162,45300.0
2009-08-31 14:45:00,15.44,15.44,15.43,15.44,22400.0,13.4162,13.4162,13.4075,13.4162,22400.0
2009-08-31 14:50:00,15.44,15.47,15.43,15.47,127000.0,13.4162,13.4423,13.4075,13.4423,127000.0
2009-08-31 14:55:00,15.48,15.49,15.45,15.46,126600.0,13.451,13.4597,13.4249,13.4336,126600.0
2009-08-31 15:00:00,15.46,15.46,15.42,15.44,28300.0,13.4336,13.4336,13.3988,13.4162,28300.0
2009-08-31 15:05:00,15.43,15.44,15.42,15.42,73500.0,13.4075,13.4162,13.3988,13.3988,73500.0
2009-08-31 15:10:00,15.43,15.44,15.42,15.43,44100.0,13.4075,13.4162,13.3988,13.4075,44100.0
2009-08-31 15:15:00,15.43,15.47,15.43,15.44,46500.0,13.4075,13.4423,13.4075,13.4162,46500.0
2009-08-31 15:20:00,15.44,15.46,15.42,15.44,46700.0,13.4162,13.4336,13.3988,13.4162,46700.0
2009-08-31 15:25:00,15.43,15.45,15.41,15.44,154500.0,13.4075,13.4249,13.3902,13.4162,154500.0
2009-08-31 15:30:00,15.45,15.45,15.44,15.44,19100.0,13.4249,13.4249,13.4162,13.4162,19100.0
2009-08-31 15:35:00,15.45,15.47,15.44,15.46,63800.0,13.4249,13.4423,13.4162,13.4336,63800.0
2009-08-31 15:40:00,15.46,15.46,15.44,15.44,95600.0,13.4336,13.4336,13.4162,13.4162,95600.0
2009-08-31 15:45:00,15.45,15.48,15.44,15.46,229100.0,13.4249,13.451,13.4162,13.4336,229100.0
2009-08-31 15:50:00,15.46,15.49,15.45,15.48,242400.0,13.4336,13.4597,13.4249,13.451,242400.0
2009-08-31 15:55:00,15.48,15.5,15.47,15.48,219400.0,13.451,13.4684,13.4423,13.451,219400.0
2009-09-01 09:30:00,15.48,15.57,15.32,15.57,115300.0,13.451,13.5292,13.312,13.5292,115300.0
2009-09-01 09:35:00,15.58,15.7,15.57,15.63,226200.0,13.5379,13.6421,13.5292,13.5813,226200.0
2009-09-01 09:40:00,15.63,15.67,15.6,15.66,197800.0,13.5813,13.6161,13.5552,13.6074,197800.0
2009-09-01 09:45:00,15.66,15.77,15.66,15.77,309700.0,13.6074,13.703,13.6074,13.703,309700.0
2009-09-01 09:50:00,15.77,15.82,15.72,15.73,120300.0,13.703,13.7464,13.6595,13.6682,120300.0
2009-09-01 09:55:00,15.73,15.76,15.72,15.76,181800.0,13.6682,13.6943,13.6595,13.6943,181800.0
2009-09-01 10:00:00,15.76,15.89,15.69,15.73,585800.0,13.6943,13.8072,13.6335,13.6682,585800.0
2009-09-01 10:05:00,15.72,15.84,15.72,15.81,259500.0,13.6595,13.7638,13.6595,13.7377,259500.0
2009-09-01 10:10:00,15.81,15.81,15.65,15.66,107700.0,13.7377,13.7377,13.5987,13.6074,107700.0
2009-09-01 10:15:00,15.66,15.67,15.55,15.62,387300.0,13.6074,13.6161,13.5118,13.5726,387300.0
2009-09-01 10:20:00,15.62,15.65,15.57,15.64,60400.0,13.5726,13.5987,13.5292,13.59,60400.0
2009-09-01 10:25:00,15.64,15.69,15.64,15.65,58400.0,13.59,13.6335,13.59,13.5987,58400.0
2009-09-01 10:30:00,15.64,15.69,15.64,15.66,152400.0,13.59,13.6335,13.59,13.6074,152400.0
2009-09-01 10:35:00,15.67,15.68,15.66,15.66,210000.0,13.6161,13.6248,13.6074,13.6074,210000.0
2009-09-01 10:40:00,15.66,15.69,15.64,15.64,134900.0,13.6074,13.6335,13.59,13.59,134900.0
2009-09-01 10:45:00,15.63,15.65,15.58,15.61,138900.0,13.5813,13.5987,13.5379,13.5639,138900.0
2009-09-01 10:50:00,15.6,15.6,15.48,15.5,190700.0,13.5552,13.5552,13.451,13.4684,190700.0
2009-09-01 10:55:00,15.5,15.53,15.47,15.49,83300.0,13.4684,13.4944,13.4423,13.4597,83300.0
2009-09-01 11:00:00,15.49,15.52,15.46,15.49,100900.0,13.4597,13.4857,13.4336,13.4597,100900.0
2009-09-01 11:05:00,15.5,15.5,15.42,15.43,131900.0,13.4684,13.4684,13.3988,13.4075,131900.0
2009-09-01 11:10:00,15.42,15.42,15.3,15.35,199800.0,13.3988,13.3988,13.2946,13.338,199800.0
2009-09-01 11:15:00,15.35,15.35,15.26,15.34,197200.0,13.338,13.338,13.2598,13.3293,197200.0
2009-09-01 11:20:00,15.33,15.33,15.22,15.25,508200.0,13.3206,13.3206,13.2251,13.2511,508200.0
2009-09-01 11:25:00,15.26,15.27,15.14,15.16,412100.0,13.2598,13.2685,13.1555,13.1729,412100.0
2009-09-01 11:30:00,15.16,15.18,15.1,15.17,172900.0,13.1729,13.1903,13.1208,13.1816,172900.0
2009-09-01 11:35:00,15.17,15.17,15.05,15.12,385100.0,13.1816,13.1816,13.0773,13.1382,385100.0
2009-09-01 11:40:00,15.11,15.22,15.1,15.15,72900.0,13.1295,13.2251,13.1208,13.1642,72900.0
2009-09-01 11:45:00,15.16,15.21,15.13,15.16,153600.0,13.1729,13.2164,13.1469,13.1729,153600.0
2009-09-01 11:50:00,15.17,15.18,15.16,15.17,192400.0,13.1816,13.1903,13.1729,13.1816,192400.0
2009-09-01 11:55:00,15.17,15.17,15.05,15.07,116800.0,13.1816,13.1816,13.0773,13.0947,116800.0
2009-09-01 12:00:00,15.07,15.12,15.05,15.08,73900.0,13.0947,13.1382,13.0773,13.1034,73900.0
2009-09-01 12:05:00,15.08,15.11,15.04,15.07,211700.0,13.1034,13.1295,13.0687,13.0947,211700.0
2009-09-01 12:10:00,15.08,15.09,15.05,15.06,57500.0,13.1034,13.1121,13.0773,13.086,57500.0
2009-09-01 12:15:00,15.07,15.08,15.04,15.05,98400.0,13.0947,13.1034,13.0687,13.0773,98400.0
2009-09-01 12:20:00,15.05,15.06,14.99,15.04,141700.0,13.0773,13.086,13.0252,13.0687,141700.0
2009-09-01 12:25:00,15.04,15.05,15.01,15.03,122400.0,13.0687,13.0773,13.0426,13.06,122400.0
2009-09-01 12:30:00,15.03,15.06,15.01,15.03,169100.0,13.06,13.086,13.0426,13.06,169100.0
2009-09-01 12:35:00,15.04,15.05,15.01,15.02,84200.0,13.0687,13.0773,13.0426,13.0513,84200.0
2009-09-01 12:40:00,15.02,15.1,15.02,15.1,51600.0,13.0513,13.1208,13.0513,13.1208,51600.0
2009-09-01 12:45:00,15.11,15.12,15.1,15.11,61800.0,13.1295,13.1382,13.1208,13.1295,61800.0
2009-09-01 12:50:00,15.11,15.13,15.1,15.1,36800.0,13.1295,13.1469,13.1208,13.1208,36800.0
2009-09-01 12:55:00,15.1,15.13,15.09,15.1,160500.0,13.1208,13.1469,13.1121,13.1208,160500.0
2009-09-01 13:00:00,15.1,15.15,15.1,15.12,82300.0,13.1208,13.1642,13.1208,13.1382,82300.0
2009-09-01 13:05:00,15.13,15.14,14.98,15.01,355100.0,13.1469,13.1555,13.0165,13.0426,355100.0
2009-09-01 13:10:00,15.01,15.02,14.99,15.02,60900.0,13.0426,13.0513,13.0252,13.0513,60900.0
2009-09-01 13:15:00,15.02,15.02,14.96,14.98,100000.0,13.0513,13.0513,12.9991,13.0165,100000.0
2009-09-01 13:20:00,14.97,14.97,14.94,14.97,149300.0,13.0078,13.0078,12.9818,13.0078,149300.0
2009-09-01 13:25:00,14.97,15.02,14.97,14.99,45200.0,13.0078,13.0513,13.0078,13.0252,45200.0
2009-09-01 13:30:00,14.99,15.04,14.94,14.99,277400.0,13.0252,13.0687,12.9818,13.0252,277400.0
2009-09-01 13:35:00,14.99,15.03,14.97,14.99,138500.0,13.0252,13.06,13.0078,13.0252,138500.0
2009-09-01 13:40:00,14.99,15.06,14.99,15.01,91700.0,13.0252,13.086,13.0252,13.0426,91700.0
2009-09-01 13:45:00,15.02,15.06,15.02,15.03,57600.0,13.0513,13.086,13.0513,13.06,57600.0
2009-09-01 13:50:00,15.03,15.06,15.03,15.06,29300.0,13.06,13.086,13.06,13.086,29300.0
2009-09-01 13:55:00,15.05,15.08,15.04,15.08,21500.0,13.0773,13.1034,13.0687,13.1034,21500.0
2009-09-01 14:00:00,15.08,15.09,15.05,15.07,175600.0,13.1034,13.1121,13.0773,13.0947,175600.0
2009-09-01 14:05:00,15.07,15.07,15.05,15.06,36100.0,13.0947,13.0947,13.0773,13.086,36100.0
2009-09-01 14:10:00,15.05,15.08,15.05,15.06,49000.0,13.0773,13.1034,13.0773,13.086,49000.0
2009-09-01 14:15:00,15.06,15.07,15.02,15.07,42600.0,13.086,13.0947,13.0513,13.0947,42600.0
2009-09-01 14:20:00,15.08,15.08,15.02,15.05,48400.0,13.1034,13.1034,13.0513,13.0773,48400.0
2009-09-01 14:25:00,15.04,15.05,15.02,15.03,60700.0,13.0687,13.0773,13.0513,13.06,60700.0
2009-09-01 14:30:00,15.03,15.06,15.02,15.05,70300.0,13.06,13.086,13.0513,13.0773,70300.0
2009-09-01 14:35:00,15.05,15.07,15.05,15.06,19100.0,13.0773,13.0947,13.0773,13.086,19100.0
2009-09-01 14:40:00,15.05,15.05,14.98,14.98,134800.0,13.0773,13.0773,13.0165,13.0165,134800.0
2009-09-01 14:45:00,14.97,15.0,14.97,14.98,105300.0,13.0078,13.0339,13.0078,13.0165,105300.0
2009-09-01 14:50:00,14.97,14.99,14.96,14.98,127700.0,13.0078,13.0252,12.9991,13.0165,127700.0
2009-09-01 14:55:00,14.98,15.02,14.98,14.98,56900.0,13.0165,13.0513,13.0165,13.0165,56900.0
2009-09-01 15:00:00,14.99,14.99,14.98,14.98,120100.0,13.0252,13.0252,13.0165,13.0165,120100.0
2009-09-01 15:05:00,14.99,15.02,14.97,15.0,47500.0,13.0252,13.0513,13.0078,13.0339,47500.0
2009-09-01 15:10:00,15.0,15.02,14.99,15.01,67700.0,13.0339,13.0513,13.0252,13.0426,67700.0
2009-09-01 15:15:00,15.01,15.02,15.0,15.01,47400.0,13.0426,13.0513,13.0339,13.0426,47400.0
2009-09-01 15:20:00,15.01,15.01,14.98,14.98,112100.0,13.0426,13.0426,13.0165,13.0165,112100.0
2009-09-01 15:25:00,14.97,14.99,14.93,14.94,88600.0,13.0078,13.0252,12.9731,12.9818,88600.0
2009-09-01 15:30:00,14.94,14.97,14.93,14.97,91800.0,12.9818,13.0078,12.9731,13.0078,91800.0
2009-09-01 15:35:00,14.97,14.98,14.94,14.95,81300.0,13.0078,13.0165,12.9818,12.9904,81300.0
2009-09-01 15:40:00,14.94,14.97,14.92,14.93,146600.0,12.9818,13.0078,12.9644,12.9731,146600.0
2009-09-01 15:45:00,14.94,14.95,14.9,14.93,306200.0,12.9818,12.9904,12.947,12.9731,306200.0
2009-09-01 15:50:00,14.93,14.98,14.91,14.97,426200.0,12.9731,13.0165,12.9557,13.0078,426200.0
2009-09-01 15:55:00,14.96,14.99,14.93,14.94,297200.0,12.9991,13.0252,12.9731,12.9818,297200.0
2009-09-02 09:30:00,14.81,14.89,14.78,14.8,116800.0,12.8688,12.9383,12.8427,12.8601,116800.0
2009-09-02 09:35:00,14.8,14.83,14.67,14.68,230100.0,12.8601,12.8862,12.7471,12.7558,230100.0
2009-09-02 09:40:00,14.67,14.8,14.65,14.71,214500.0,12.7471,12.8601,12.7298,12.7819,214500.0
2009-09-02 09:45:00,14.72,14.83,14.71,14.8,47600.0,12.7906,12.8862,12.7819,12.8601,47600.0
2009-09-02 09:50:00,14.82,14.97,14.82,14.93,91300.0,12.8775,13.0078,12.8775,12.9731,91300.0
2009-09-02 09:55:00,14.93,14.94,14.8,14.8,106900.0,12.9731,12.9818,12.8601,12.8601,106900.0
2009-09-02 10:00:00,14.8,14.87,14.75,14.75,162100.0,12.8601,12.9209,12.8167,12.8167,162100.0
2009-09-02 10:05:00,14.75,14.87,14.75,14.83,214300.0,12.8167,12.9209,12.8167,12.8862,214300.0
2009-09-02 10:10:00,14.83,14.87,14.81,14.85,99200.0,12.8862,12.9209,12.8688,12.9036,99200.0
2009-09-02 10:15:00,14.84,14.85,14.75,14.79,207300.0,12.8949,12.9036,12.8167,12.8514,207300.0
2009-09-02 10:20:00,14.8,14.81,14.76,14.78,43500.0,12.8601,12.8688,12.8254,12.8427,43500.0
2009-09-02 10:25:00,14.78,14.79,14.67,14.67,296800.0,12.8427,12.8514,12.7471,12.7471,296800.0
2009-09-02 10:30:00,14.66,14.7,14.6,14.65,298300.0,12.7385,12.7732,12.6863,12.7298,298300.0
2009-09-02 10:35:00,14.65,14.74,14.64,14.71,58300.0,12.7298,12.808,12.7211,12.7819,58300.0
2009-09-02 10:40:00,14.71,14.8,14.71,14.79,36900.0,12.7819,12.8601,12.7819,12.8514,36900.0
2009-09-02 10:45:00,14.78,14.83,14.78,14.79,39300.0,12.8427,12.8862,12.8427,12.8514,39300.0
2009-09-02 10:50:00,14.79,14.81,14.77,14.8,90500.0,12.8514,12.8688,12.834,12.8601,90500.0
2009-09-02 10:55:00,14.8,14.9,14.8,14.88,62800.0,12.8601,12.947,12.8601,12.9296,62800.0
2009-09-02 11:00:00,14.87,14.87,14.77,14.77,131900.0,12.9209,12.9209,12.834,12.834,131900.0
2009-09-02 11:05:00,14.78,14.78,14.69,14.69,267000.0,12.8427,12.8427,12.7645,12.7645,267000.0
2009-09-02 11:10:00,14.68,14.71,14.66,14.7,234100.0,12.7558,12.7819,12.7385,12.7732,234100.0
2009-09-02 11:15:00,14.7,14.73,14.68,14.7,60400.0,12.7732,12.7993,12.7558,12.7732,60400.0
2009-09-02 11:20:00,14.69,14.75,14.69,14.75,27600.0,12.7645,12.8167,12.7645,12.8167,27600.0
2009-09-02 11:25:00,14.75,14.75,14.71,14.73,31400.0,12.8167,12.8167,12.7819,12.7993,31400.0
2009-09-02 11:30:00,14.73,14.79,14.68,14.72,345900.0,12.7993,12.8514,12.7558,12.7906,345900.0
2009-09-02 11:35:00,14.72,14.73,14.7,14.72,78500.0,12.7906,12.7993,12.7732,12.7906,78500.0
2009-09-02 11:40:00,14.72,14.73,14.68,14.68,15600.0,12.7906,12.7993,12.7558,12.7558,15600.0
2009-09-02 11:45:00,14.68,14.68,14.64,14.65,291100.0,12.7558,12.7558,12.7211,12.7298,291100.0
2009-09-02 11:50:00,14.66,14.69,14.66,14.66,23600.0,12.7385,12.7645,12.7385,12.7385,23600.0
2009-09-02 11:55:00,14.65,14.66,14.61,14.62,123400.0,12.7298,12.7385,12.695,12.7037,123400.0
2009-09-02 12:00:00,14.62,14.65,14.61,14.61,74400.0,12.7037,12.7298,12.695,12.695,74400.0
2009-09-02 12:05:00,14.61,14.63,14.59,14.6,203200.0,12.695,12.7124,12.6776,12.6863,203200.0
2009-09-02 12:10:00,14.6,14.64,14.58,14.58,155000.0,12.6863,12.7211,12.6689,12.6689,155000.0
2009-09-02 12:15:00,14.59,14.61,14.57,14.59,157600.0,12.6776,12.695,12.6603,12.6776,157600.0
2009-09-02 12:20:00,14.6,14.68,14.6,14.68,16500.0,12.6863,12.7558,12.6863,12.7558,16500.0
2009-09-02 12:25:00,14.67,14.68,14.64,14.64,87500.0,12.7471,12.7558,12.7211,12.7211,87500.0
2009-09-02 12:30:00,14.65,14.66,14.63,14.63,17800.0,12.7298,12.7385,12.7124,12.7124,17800.0
2009-09-02 12:35:00,14.63,14.68,14.63,14.66,26700.0,12.7124,12.7558,12.7124,12.7385,26700.0
2009-09-02 12:40:00,14.66,14.68,14.65,14.67,51500.0,12.7385,12.7558,12.7298,12.7471,51500.0
2009-09-02 12:45:00,14.67,14.7,14.67,14.7,75700.0,12.7471,12.7732,12.7471,12.7732,75700.0
2009-09-02 12:50:00,14.7,14.7,14.66,14.66,101400.0,12.7732,12.7732,12.7385,12.7385,101400.0
2009-09-02 12:55:00,14.66,14.67,14.65,14.66,243800.0,12.7385,12.7471,12.7298,12.7385,243800.0
2009-09-02 13:00:00,14.65,14.66,14.63,14.63,40900.0,12.7298,12.7385,12.7124,12.7124,40900.0
2009-09-02 13:05:00,14.63,14.63,14.61,14.62,20800.0,12.7124,12.7124,12.695,12.7037,20800.0
2009-09-02 13:10:00,14.63,14.64,14.61,14.62,78600.0,12.7124,12.7211,12.695,12.7037,78600.0
2009-09-02 13:15:00,14.63,14.66,14.63,14.65,53400.0,12.7124,12.7385,12.7124,12.7298,53400.0
2009-09-02 13:20:00,14.66,14.67,14.64,14.67,50500.0,12.7385,12.7471,12.7211,12.7471,50500.0
2009-09-02 13:25:00,14.67,14.67,14.66,14.66,86000.0,12.7471,12.7471,12.7385,12.7385,86000.0
2009-09-02 13:30:00,14.66,14.66,14.65,14.65,43000.0,12.7385,12.7385,12.7298,12.7298,43000.0
2009-09-02 13:35:00,14.65,14.66,14.65,14.65,4600.0,12.7298,12.7385,12.7298,12.7298,4600.0
2009-09-02 13:40:00,14.66,14.67,14.66,14.66,37700.0,12.7385,12.7471,12.7385,12.7385,37700.0
2009-09-02 13:45:00,14.67,14.67,14.66,14.66,35600.0,12.7471,12.7471,12.7385,12.7385,35600.0
2009-09-02 13:50:00,14.66,14.67,14.65,14.65,30100.0,12.7385,12.7471,12.7298,12.7298,30100.0
2009-09-02 13:55:00,14.65,14.65,14.63,14.63,43500.0,12.7298,12.7298,12.7124,12.7124,43500.0
2009-09-02 14:00:00,14.63,14.65,14.61,14.63,41200.0,12.7124,12.7298,12.695,12.7124,41200.0
2009-09-02 14:05:00,14.64,14.67,14.64,14.65,14800.0,12.7211,12.7471,12.7211,12.7298,14800.0
2009-09-02 14:10:00,14.66,14.66,14.64,14.65,21000.0,12.7385,12.7385,12.7211,12.7298,21000.0
2009-09-02 14:15:00,14.65,14.69,14.65,14.68,92100.0,12.7298,12.7645,12.7298,12.7558,92100.0
2009-09-02 14:20:00,14.69,14.69,14.68,14.69,8400.0,12.7645,12.7645,12.7558,12.7645,8400.0
2009-09-02 14:25:00,14.69,14.7,14.68,14.7,17500.0,12.7645,12.7732,12.7558,12.7732,17500.0
2009-09-02 14:30:00,14.71,14.74,14.7,14.74,32400.0,12.7819,12.808,12.7732,12.808,32400.0
2009-09-02 14:35:00,14.74,14.74,14.71,14.72,18100.0,12.808,12.808,12.7819,12.7906,18100.0
2009-09-02 14:40:00,14.72,14.73,14.71,14.71,29000.0,12.7906,12.7993,12.7819,12.7819,29000.0
2009-09-02 14:45:00,14.7,14.71,14.69,14.71,8900.0,12.7732,12.7819,12.7645,12.7819,8900.0
2009-09-02 14:50:00,14.71,14.73,14.7,14.7,4600.0,12.7819,12.7993,12.7732,12.7732,4600.0
2009-09-02 14:55:00,14.71,14.72,14.68,14.68,48900.0,12.7819,12.7906,12.7558,12.7558,48900.0
2009-09-02 15:00:00,14.67,14.67,14.64,14.64,99900.0,12.7471,12.7471,12.7211,12.7211,99900.0
2009-09-02 15:05:00,14.65,14.67,14.64,14.66,15300.0,12.7298,12.7471,12.7211,12.7385,15300.0
2009-09-02 15:10:00,14.66,14.66,14.64,14.65,77900.0,12.7385,12.7385,12.7211,12.7298,77900.0
2009-09-02 15:15:00,14.65,14.73,14.65,14.71,161000.0,12.7298,12.7993,12.7298,12.7819,161000.0
2009-09-02 15:20:00,14.7,14.72,14.69,14.7,158300.0,12.7732,12.7906,12.7645,12.7732,158300.0
2009-09-02 15:25:00,14.7,14.71,14.66,14.66,54700.0,12.7732,12.7819,12.7385,12.7385,54700.0
2009-09-02 15:30:00,14.66,14.7,14.66,14.68,58500.0,12.7385,12.7732,12.7385,12.7558,58500.0
2009-09-02 15:35:00,14.69,14.69,14.66,14.68,46100.0,12.7645,12.7645,12.7385,12.7558,46100.0
2009-09-02 15:40:00,14.68,14.69,14.63,14.65,76000.0,12.7558,12.7645,12.7124,12.7298,76000.0
2009-09-02 15:45:00,14.65,14.66,14.62,14.64,183300.0,12.7298,12.7385,12.7037,12.7211,183300.0
2009-09-02 15:50:00,14.64,14.68,14.63,14.64,141000.0,12.7211,12.7558,12.7124,12.7211,141000.0
2009-09-02 15:55:00,14.63,14.65,14.62,14.65,206500.0,12.7124,12.7298,12.7037,12.7298,206500.0
2009-09-03 09:30:00,14.67,14.82,14.66,14.69,133300.0,12.7471,12.8775,12.7385,12.7645,133300.0
2009-09-03 09:35:00,14.68,14.7,14.6,14.66,176200.0,12.7558,12.7732,12.6863,12.7385,176200.0
2009-09-03 09:40:00,14.66,14.66,14.53,14.56,150800.0,12.7385,12.7385,12.6255,12.6516,150800.0
2009-09-03 09:45:00,14.57,14.63,14.54,14.6,94700.0,12.6603,12.7124,12.6342,12.6863,94700.0
2009-09-03 09:50:00,14.61,14.66,14.6,14.64,138800.0,12.695,12.7385,12.6863,12.7211,138800.0
2009-09-03 09:55:00,14.63,14.66,14.51,14.64,243000.0,12.7124,12.7385,12.6081,12.7211,243000.0
2009-09-03 10:00:00,14.64,14.69,14.56,14.61,199800.0,12.7211,12.7645,12.6516,12.695,199800.0
2009-09-03 10:05:00,14.56,14.61,14.5,14.59,397600.0,12.6516,12.695,12.5994,12.6776,397600.0
2009-09-03 10:10:00,14.6,14.63,14.55,14.59,125000.0,12.6863,12.7124,12.6429,12.6776,125000.0
2009-09-03 10:15:00,14.59,14.6,14.5,14.51,143400.0,12.6776,12.6863,12.5994,12.6081,143400.0
2009-09-03 10:20:00,14.52,14.55,14.48,14.53,209200.0,12.6168,12.6429,12.5821,12.6255,209200.0
2009-09-03 10:25:00,14.53,14.53,14.47,14.51,77400.0,12.6255,12.6255,12.5734,12.6081,77400.0
2009-09-03 10:30:00,14.51,14.54,14.5,14.53,60500.0,12.6081,12.6342,12.5994,12.6255,60500.0
2009-09-03 10:35:00,14.53,14.55,14.51,14.54,33300.0,12.6255,12.6429,12.6081,12.6342,33300.0
2009-09-03 10:40:00,14.53,14.57,14.53,14.56,83700.0,12.6255,12.6603,12.6255,12.6516,83700.0
2009-09-03 10:45:00,14.56,14.57,14.53,14.54,41900.0,12.6516,12.6603,12.6255,12.6342,41900.0
2009-09-03 10:50:00,14.54,14.6,14.54,14.58,160700.0,12.6342,12.6863,12.6342,12.6689,160700.0
2009-09-03 10:55:00,14.58,14.58,14.54,14.54,156100.0,12.6689,12.6689,12.6342,12.6342,156100.0
2009-09-03 11:00:00,14.54,14.64,14.54,14.62,424000.0,12.6342,12.7211,12.6342,12.7037,424000.0
2009-09-03 11:05:00,14.62,14.65,14.61,14.65,38400.0,12.7037,12.7298,12.695,12.7298,38400.0
2009-09-03 11:10:00,14.66,14.69,14.64,14.65,46900.0,12.7385,12.7645,12.7211,12.7298,46900.0
2009-09-03 11:15:00,14.65,14.65,14.62,14.64,77300.0,12.7298,12.7298,12.7037,12.7211,77300.0
2009-09-03 11:20:00,14.64,14.69,14.64,14.68,29600.0,12.7211,12.7645,12.7211,12.7558,29600.0
2009-09-03 11:25:00,14.68,14.7,14.67,14.68,53100.0,12.7558,12.7732,12.7471,12.7558,53100.0
2009-09-03 11:30:00,14.67,14.75,14.66,14.74,290400.0,12.7471,12.8167,12.7385,12.808,290400.0
2009-09-03 11:35:00,14.73,14.76,14.71,14.71,41100.0,12.7993,12.8254,12.7819,12.7819,41100.0
2009-09-03 11:40:00,14.72,14.72,14.7,14.71,14300.0,12.7906,12.7906,12.7732,12.7819,14300.0
2009-09-03 11:45:00,14.7,14.71,14.7,14.7,2500.0,12.7732,12.7819,12.7732,12.7732,2500.0
2009-09-03 11:50:00,14.7,14.7,14.66,14.66,19700.0,12.7732,12.7732,12.7385,12.7385,19700.0
2009-09-03 11:55:00,14.66,14.7,14.65,14.7,9400.0,12.7385,12.7732,12.7298,12.7732,9400.0
2009-09-03 12:00:00,14.69,14.69,14.68,14.68,8000.0,12.7645,12.7645,12.7558,12.7558,8000.0
2009-09-03 12:05:00,14.69,14.7,14.68,14.69,12700.0,12.7645,12.7732,12.7558,12.7645,12700.0
2009-09-03 12:10:00,14.7,14.72,14.69,14.69,13600.0,12.7732,12.7906,12.7645,12.7645,13600.0
2009-09-03 12:15:00,14.69,14.7,14.69,14.7,15300.0,12.7645,12.7732,12.7645,12.7732,15300.0
2009-09-03 12:20:00,14.69,14.69,14.68,14.68,4400.0,12.7645,12.7645,12.7558,12.7558,4400.0
2009-09-03 12:25:00,14.68,14.68,14.66,14.66,3600.0,12.7558,12.7558,12.7385,12.7385,3600.0
2009-09-03 12:30:00,14.66,14.66,14.63,14.64,10600.0,12.7385,12.7385,12.7124,12.7211,10600.0
2009-09-03 12:35:00,14.63,14.63,14.63,14.63,4200.0,12.7124,12.7124,12.7124,12.7124,4200.0
2009-09-03 12:40:00,14.64,14.65,14.64,14.64,3000.0,12.7211,12.7298,12.7211,12.7211,3000.0
2009-09-03 12:45:00,14.64,14.65,14.64,14.65,1400.0,12.7211,12.7298,12.7211,12.7298,1400.0
2009-09-03 12:50:00,14.64,14.66,14.64,14.66,3200.0,12.7211,12.7385,12.7211,12.7385,3200.0
2009-09-03 12:55:00,14.65,14.66,14.63,14.64,9700.0,12.7298,12.7385,12.7124,12.7211,9700.0
2009-09-03 13:00:00,14.65,14.66,14.65,14.66,4100.0,12.7298,12.7385,12.7298,12.7385,4100.0
2009-09-03 13:05:00,14.66,14.66,14.65,14.65,8500.0,12.7385,12.7385,12.7298,12.7298,8500.0
2009-09-03 13:10:00,14.65,14.67,14.65,14.65,33400.0,12.7298,12.7471,12.7298,12.7298,33400.0
2009-09-03 13:15:00,14.65,14.65,14.64,14.65,1400.0,12.7298,12.7298,12.7211,12.7298,1400.0
2009-09-03 13:20:00,14.64,14.67,14.64,14.67,19900.0,12.7211,12.7471,12.7211,12.7471,19900.0
2009-09-03 13:25:00,14.66,14.66,14.65,14.65,6600.0,12.7385,12.7385,12.7298,12.7298,6600.0
2009-09-03 13:30:00,14.65,14.66,14.65,14.66,10900.0,12.7298,12.7385,12.7298,12.7385,10900.0
2009-09-03 13:35:00,14.65,14.66,14.65,14.66,4000.0,12.7298,12.7385,12.7298,12.7385,4000.0
2009-09-03 13:40:00,14.65,14.66,14.63,14.63,5900.0,12.7298,12.7385,12.7124,12.7124,5900.0
2009-09-03 13:45:00,14.63,14.65,14.63,14.65,8700.0,12.7124,12.7298,12.7124,12.7298,8700.0
2009-09-03 13:50:00,14.65,14.68,14.65,14.67,6400.0,12.7298,12.7558,12.7298,12.7471,6400.0
2009-09-03 13:55:00,14.67,14.67,14.65,14.66,19500.0,12.7471,12.7471,12.7298,12.7385,19500.0
2009-09-03 14:00:00,14.67,14.69,14.66,14.68,12100.0,12.7471,12.7645,12.7385,12.7558,12100.0
2009-09-03 14:05:00,14.69,14.7,14.68,14.68,10600.0,12.7645,12.7732,12.7558,12.7558,10600.0
2009-09-03 14:10:00,14.67,14.67,14.65,14.66,55900.0,12.7471,12.7471,12.7298,12.7385,55900.0
2009-09-03 14:15:00,14.66,14.72,14.65,14.7,244400.0,12.7385,12.7906,12.7298,12.7732,244400.0
2009-09-03 14:20:00,14.7,14.7,14.68,14.68,19800.0,12.7732,12.7732,12.7558,12.7558,19800.0
2009-09-03 14:25:00,14.69,14.7,14.68,14.68,5800.0,12.7645,12.7732,12.7558,12.7558,5800.0
2009-09-03 14:30:00,14.68,14.69,14.67,14.69,14600.0,12.7558,12.7645,12.7471,12.7645,14600.0
2009-09-03 14:35:00,14.7,14.7,14.69,14.69,7400.0,12.7732,12.7732,12.7645,12.7645,7400.0
2009-09-03 14:40:00,14.69,14.69,14.66,14.66,5600.0,12.7645,12.7645,12.7385,12.7385,5600.0
2009-09-03 14:45:00,14.66,14.7,14.66,14.68,17700.0,12.7385,12.7732,12.7385,12.7558,17700.0
2009-09-03 14:50:00,14.68,14.71,14.68,14.7,17300.0,12.7558,12.7819,12.7558,12.7732,17300.0
2009-09-03 14:55:00,14.71,14.71,14.69,14.69,43700.0,12.7819,12.7819,12.7645,12.7645,43700.0
2009-09-03 15:00:00,14.69,14.71,14.68,14.69,27300.0,12.7645,12.7819,12.7558,12.7645,27300.0
2009-09-03 15:05:00,14.69,14.72,14.69,14.71,13900.0,12.7645,12.7906,12.7645,12.7819,13900.0
2009-09-03 15:10:00,14.71,14.73,14.69,14.73,27500.0,12.7819,12.7993,12.7645,12.7993,27500.0
2009-09-03 15:15:00,14.73,14.73,14.7,14.7,21600.0,12.7993,12.7993,12.7732,12.7732,21600.0
2009-09-03 15:20:00,14.7,14.72,14.7,14.71,22700.0,12.7732,12.7906,12.7732,12.7819,22700.0
2009-09-03 15:25:00,14.71,14.72,14.71,14.71,27100.0,12.7819,12.7906,12.7819,12.7819,27100.0
2009-09-03 15:30:00,14.71,14.76,14.71,14.74,62600.0,12.7819,12.8254,12.7819,12.808,62600.0
2009-09-03 15:35:00,14.74,14.84,14.74,14.83,592300.0,12.808,12.8949,12.808,12.8862,592300.0
2009-09-03 15:40:00,14.83,14.84,14.81,14.83,710100.0,12.8862,12.8949,12.8688,12.8862,710100.0
2009-09-03 15:45:00,14.83,14.86,14.82,14.86,253600.0,12.8862,12.9122,12.8775,12.9122,253600.0
2009-09-03 15:50:00,14.86,14.86,14.83,14.84,145100.0,12.9122,12.9122,12.8862,12.8949,145100.0
2009-09-03 15:55:00,14.84,14.86,14.82,14.82,395900.0,12.8949,12.9122,12.8775,12.8775,395900.0
2009-09-04 09:30:00,14.84,15.0,14.77,14.83,261500.0,12.8949,13.0339,12.834,12.8862,261500.0
2009-09-04 09:35:00,14.85,14.92,14.79,14.81,56000.0,12.9036,12.9644,12.8514,12.8688,56000.0
2009-09-04 09:40:00,14.82,14.9,14.81,14.87,64000.0,12.8775,12.947,12.8688,12.9209,64000.0
2009-09-04 09:45:00,14.87,14.88,14.79,14.79,28400.0,12.9209,12.9296,12.8514,12.8514,28400.0
2009-09-04 09:50:00,14.79,14.79,14.68,14.75,43800.0,12.8514,12.8514,12.7558,12.8167,43800.0
2009-09-04 09:55:00,14.76,14.79,14.71,14.71,41400.0,12.8254,12.8514,12.7819,12.7819,41400.0
2009-09-04 10:00:00,14.71,14.81,14.71,14.78,13400.0,12.7819,12.8688,12.7819,12.8427,13400.0
2009-09-04 10:05:00,14.78,14.82,14.78,14.8,7200.0,12.8427,12.8775,12.8427,12.8601,7200.0
2009-09-04 10:10:00,14.8,14.83,14.79,14.82,6800.0,12.8601,12.8862,12.8514,12.8775,6800.0
2009-09-04 10:15:00,14.83,14.87,14.82,14.86,47500.0,12.8862,12.9209,12.8775,12.9122,47500.0
2009-09-04 10:20:00,14.85,14.88,14.84,14.87,26700.0,12.9036,12.9296,12.8949,12.9209,26700.0
2009-09-04 10:25:00,14.87,14.89,14.87,14.87,39500.0,12.9209,12.9383,12.9209,12.9209,39500.0
2009-09-04 10:30:00,14.87,14.91,14.84,14.9,38400.0,12.9209,12.9557,12.8949,12.947,38400.0
2009-09-04 10:35:00,14.89,14.93,14.88,14.89,40200.0,12.9383,12.9731,12.9296,12.9383,40200.0
2009-09-04 10:40:00,14.9,14.94,14.9,14.9,47400.0,12.947,12.9818,12.947,12.947,47400.0
2009-09-04 10:45:00,14.9,14.93,14.9,14.9,26300.0,12.947,12.9731,12.947,12.947,26300.0
2009-09-04 10:50:00,14.9,14.92,14.89,14.9,32500.0,12.947,12.9644,12.9383,12.947,32500.0
2009-09-04 10:55:00,14.89,14.9,14.88,14.89,50000.0,12.9383,12.947,12.9296,12.9383,50000.0
2009-09-04 11:00:00,14.89,14.89,14.84,14.85,81200.0,12.9383,12.9383,12.8949,12.9036,81200.0
2009-09-04 11:05:00,14.85,14.86,14.83,14.84,47300.0,12.9036,12.9122,12.8862,12.8949,47300.0
2009-09-04 11:10:00,14.84,14.85,14.83,14.85,27100.0,12.8949,12.9036,12.8862,12.9036,27100.0
2009-09-04 11:15:00,14.86,14.86,14.83,14.83,24500.0,12.9122,12.9122,12.8862,12.8862,24500.0
2009-09-04 11:20:00,14.84,14.86,14.81,14.86,38400.0,12.8949,12.9122,12.8688,12.9122,38400.0
2009-09-04 11:25:00,14.86,14.87,14.85,14.87,26400.0,12.9122,12.9209,12.9036,12.9209,26400.0
2009-09-04 11:30:00,14.87,14.87,14.84,14.87,24800.0,12.9209,12.9209,12.8949,12.9209,24800.0
2009-09-04 11:35:00,14.88,14.91,14.88,14.9,36500.0,12.9296,12.9557,12.9296,12.947,36500.0
2009-09-04 11:40:00,14.9,14.9,14.89,14.89,13000.0,12.947,12.947,12.9383,12.9383,13000.0
2009-09-04 11:45:00,14.89,14.9,14.89,14.9,8800.0,12.9383,12.947,12.9383,12.947,8800.0
2009-09-04 11:50:00,14.89,14.91,14.89,14.9,22000.0,12.9383,12.9557,12.9383,12.947,22000.0
2009-09-04 11:55:00,14.91,14.96,14.91,14.96,28100.0,12.9557,12.9991,12.9557,12.9991,28100.0
2009-09-04 12:00:00,14.97,15.0,14.97,14.98,26100.0,13.0078,13.0339,13.0078,13.0165,26100.0
2009-09-04 12:05:00,14.98,15.07,14.98,15.06,51900.0,13.0165,13.0947,13.0165,13.086,51900.0
2009-09-04 12:10:00,15.06,15.06,15.02,15.03,24800.0,13.086,13.086,13.0513,13.06,24800.0
2009-09-04 12:15:00,15.04,15.05,15.04,15.05,45500.0,13.0687,13.0773,13.0687,13.0773,45500.0
2009-09-04 12:20:00,15.04,15.06,15.04,15.06,36500.0,13.0687,13.086,13.0687,13.086,36500.0
2009-09-04 12:25:00,15.05,15.05,15.03,15.04,96800.0,13.0773,13.0773,13.06,13.0687,96800.0
2009-09-04 12:30:00,15.05,15.05,15.03,15.03,124900.0,13.0773,13.0773,13.06,13.06,124900.0
2009-09-04 12:35:00,15.04,15.05,15.02,15.02,14800.0,13.0687,13.0773,13.0513,13.0513,14800.0
2009-09-04 12:40:00,15.02,15.02,15.01,15.01,2500.0,13.0513,13.0513,13.0426,13.0426,2500.0
2009-09-04 12:45:00,15.0,15.02,15.0,15.01,9300.0,13.0339,13.0513,13.0339,13.0426,9300.0
2009-09-04 12:50:00,15.02,15.05,15.02,15.03,57100.0,13.0513,13.0773,13.0513,13.06,57100.0
2009-09-04 12:55:00,15.02,15.04,15.02,15.04,5800.0,13.0513,13.0687,13.0513,13.0687,5800.0
2009-09-04 13:00:00,15.04,15.05,15.04,15.04,10500.0,13.0687,13.0773,13.0687,13.0687,10500.0
2009-09-04 13:05:00,15.03,15.07,15.03,15.04,27500.0,13.06,13.0947,13.06,13.0687,27500.0
2009-09-04 13:10:00,15.05,15.05,15.05,15.05,3400.0,13.0773,13.0773,13.0773,13.0773,3400.0
2009-09-04 13:15:00,15.06,15.1,15.05,15.09,8200.0,13.086,13.1208,13.0773,13.1121,8200.0
2009-09-04 13:20:00,15.1,15.14,15.09,15.1,58000.0,13.1208,13.1555,13.1121,13.1208,58000.0
2009-09-04 13:25:00,15.1,15.1,15.09,15.09,8900.0,13.1208,13.1208,13.1121,13.1121,8900.0
2009-09-04 13:30:00,15.1,15.12,15.09,15.12,57900.0,13.1208,13.1382,13.1121,13.1382,57900.0
2009-09-04 13:35:00,15.11,15.12,15.1,15.1,37200.0,13.1295,13.1382,13.1208,13.1208,37200.0
2009-09-04 13:40:00,15.09,15.09,15.06,15.07,36400.0,13.1121,13.1121,13.086,13.0947,36400.0
2009-09-04 13:45:00,15.06,15.08,15.06,15.07,38800.0,13.086,13.1034,13.086,13.0947,38800.0
2009-09-04 13:50:00,15.07,15.08,15.06,15.06,96900.0,13.0947,13.1034,13.086,13.086,96900.0
2009-09-04 13:55:00,15.06,15.07,15.05,15.05,40000.0,13.086,13.0947,13.0773,13.0773,40000.0
2009-09-04 14:00:00,15.05,15.07,15.05,15.06,21300.0,13.0773,13.0947,13.0773,13.086,21300.0
2009-09-04 14:05:00,15.06,15.06,15.03,15.05,32700.0,13.086,13.086,13.06,13.0773,32700.0
2009-09-04 14:10:00,15.05,15.06,15.04,15.06,19500.0,13.0773,13.086,13.0687,13.086,19500.0
2009-09-04 14:15:00,15.05,15.06,15.05,15.06,18300.0,13.0773,13.086,13.0773,13.086,18300.0
2009-09-04 14:20:00,15.06,15.06,15.05,15.05,4700.0,13.086,13.086,13.0773,13.0773,4700.0
2009-09-04 14:25:00,15.05,15.06,14.97,14.97,170800.0,13.0773,13.086,13.0078,13.0078,170800.0
2009-09-04 14:30:00,14.98,14.98,14.96,14.97,20700.0,13.0165,13.0165,12.9991,13.0078,20700.0
2009-09-04 14:35:00,14.96,14.98,14.96,14.97,11100.0,12.9991,13.0165,12.9991,13.0078,11100.0
2009-09-04 14:40:00,14.98,15.01,14.97,15.01,11200.0,13.0165,13.0426,13.0078,13.0426,11200.0
2009-09-04 14:45:00,15.01,15.03,15.0,15.01,21400.0,13.0426,13.06,13.0339,13.0426,21400.0
2009-09-04 14:50:00,15.01,15.04,15.01,15.03,97300.0,13.0426,13.0687,13.0426,13.06,97300.0
2009-09-04 14:55:00,15.03,15.06,15.03,15.05,109400.0,13.06,13.086,13.06,13.0773,109400.0
2009-09-04 15:00:00,15.05,15.06,15.04,15.04,32400.0,13.0773,13.086,13.0687,13.0687,32400.0
2009-09-04 15:05:00,15.05,15.05,14.98,14.98,15000.0,13.0773,13.0773,13.0165,13.0165,15000.0
2009-09-04 15:10:00,14.97,15.01,14.97,15.0,22100.0,13.0078,13.0426,13.0078,13.0339,22100.0
2009-09-04 15:15:00,15.0,15.02,14.99,15.01,68400.0,13.0339,13.0513,13.0252,13.0426,68400.0
2009-09-04 15:20:00,15.01,15.03,15.01,15.02,28600.0,13.0426,13.06,13.0426,13.0513,28600.0
2009-09-04 15:25:00,15.02,15.03,15.01,15.02,50800.0,13.0513,13.06,13.0426,13.0513,50800.0
2009-09-04 15:30:00,15.02,15.03,14.99,15.01,29900.0,13.0513,13.06,13.0252,13.0426,29900.0
2009-09-04 15:35:00,15.01,15.04,15.0,15.04,50200.0,13.0426,13.0687,13.0339,13.0687,50200.0
2009-09-04 15:40:00,15.04,15.06,15.03,15.04,107200.0,13.0687,13.086,13.06,13.0687,107200.0
2009-09-04 15:45:00,15.04,15.09,15.04,15.09,113200.0,13.0687,13.1121,13.0687,13.1121,113200.0
2009-09-04 15:50:00,15.09,15.1,15.07,15.09,214100.0,13.1121,13.1208,13.0947,13.1121,214100.0
2009-09-04 15:55:00,15.08,15.1,15.08,15.08,204800.0,13.1034,13.1208,13.1034,13.1034,204800.0
2009-09-08 09:30:00,15.34,15.38,15.25,15.34,349100.0,13.3293,13.3641,13.2511,13.3293,349100.0
2009-09-08 09:35:00,15.33,15.35,15.19,15.23,129000.0,13.3206,13.338,13.199,13.2337,129000.0
2009-09-08 09:40:00,15.23,15.23,15.2,15.21,113300.0,13.2337,13.2337,13.2077,13.2164,113300.0
2009-09-08 09:45:00,15.2,15.22,15.18,15.22,25500.0,13.2077,13.2251,13.1903,13.2251,25500.0
2009-09-08 09:50:00,15.22,15.27,15.22,15.27,59700.0,13.2251,13.2685,13.2251,13.2685,59700.0
2009-09-08 09:55:00,15.26,15.26,15.18,15.18,188800.0,13.2598,13.2598,13.1903,13.1903,188800.0
2009-09-08 10:00:00,15.17,15.21,15.14,15.17,67200.0,13.1816,13.2164,13.1555,13.1816,67200.0
2009-09-08 10:05:00,15.16,15.16,15.09,15.12,100700.0,13.1729,13.1729,13.1121,13.1382,100700.0
2009-09-08 10:10:00,15.11,15.17,15.09,15.13,603900.0,13.1295,13.1816,13.1121,13.1469,603900.0
2009-09-08 10:15:00,15.13,15.13,15.08,15.08,45300.0,13.1469,13.1469,13.1034,13.1034,45300.0
2009-09-08 10:20:00,15.08,15.13,15.08,15.13,20100.0,13.1034,13.1469,13.1034,13.1469,20100.0
2009-09-08 10:25:00,15.14,15.15,15.12,15.14,28000.0,13.1555,13.1642,13.1382,13.1555,28000.0
2009-09-08 10:30:00,15.15,15.21,15.15,15.21,25000.0,13.1642,13.2164,13.1642,13.2164,25000.0
2009-09-08 10:35:00,15.21,15.24,15.19,15.19,57300.0,13.2164,13.2424,13.199,13.199,57300.0
2009-09-08 10:40:00,15.2,15.2,15.16,15.18,49300.0,13.2077,13.2077,13.1729,13.1903,49300.0
2009-09-08 10:45:00,15.16,15.18,15.16,15.18,18600.0,13.1729,13.1903,13.1729,13.1903,18600.0
2009-09-08 10:50:00,15.18,15.24,15.18,15.22,59200.0,13.1903,13.2424,13.1903,13.2251,59200.0
2009-09-08 10:55:00,15.22,15.27,15.22,15.26,45600.0,13.2251,13.2685,13.2251,13.2598,45600.0
2009-09-08 11:00:00,15.26,15.28,15.23,15.23,47100.0,13.2598,13.2772,13.2337,13.2337,47100.0
2009-09-08 11:05:00,15.24,15.26,15.23,15.24,21400.0,13.2424,13.2598,13.2337,13.2424,21400.0
2009-09-08 11:10:00,15.24,15.29,15.24,15.28,30800.0,13.2424,13.2859,13.2424,13.2772,30800.0
2009-09-08 11:15:00,15.28,15.28,15.27,15.28,13300.0,13.2772,13.2772,13.2685,13.2772,13300.0
2009-09-08 11:20:00,15.29,15.31,15.29,15.31,18000.0,13.2859,13.3033,13.2859,13.3033,18000.0
2009-09-08 11:25:00,15.31,15.33,15.3,15.3,24200.0,13.3033,13.3206,13.2946,13.2946,24200.0
2009-09-08 11:30:00,15.3,15.3,15.26,15.27,19500.0,13.2946,13.2946,13.2598,13.2685,19500.0
2009-09-08 11:35:00,15.27,15.27,15.23,15.24,31900.0,13.2685,13.2685,13.2337,13.2424,31900.0
2009-09-08 11:40:00,15.24,15.25,15.21,15.21,31600.0,13.2424,13.2511,13.2164,13.2164,31600.0
2009-09-08 11:45:00,15.22,15.22,15.19,15.21,48800.0,13.2251,13.2251,13.199,13.2164,48800.0
2009-09-08 11:50:00,15.21,15.22,15.2,15.22,20900.0,13.2164,13.2251,13.2077,13.2251,20900.0
2009-09-08 11:55:00,15.23,15.26,15.23,15.25,44100.0,13.2337,13.2598,13.2337,13.2511,44100.0
2009-09-08 12:00:00,15.25,15.26,15.24,15.24,21900.0,13.2511,13.2598,13.2424,13.2424,21900.0
2009-09-08 12:05:00,15.25,15.25,15.24,15.24,33000.0,13.2511,13.2511,13.2424,13.2424,33000.0
2009-09-08 12:10:00,15.25,15.25,15.24,15.25,8600.0,13.2511,13.2511,13.2424,13.2511,8600.0
2009-09-08 12:15:00,15.25,15.27,15.24,15.26,23900.0,13.2511,13.2685,13.2424,13.2598,23900.0
2009-09-08 12:20:00,15.25,15.26,15.23,15.23,17500.0,13.2511,13.2598,13.2337,13.2337,17500.0
2009-09-08 12:25:00,15.23,15.25,15.22,15.23,14000.0,13.2337,13.2511,13.2251,13.2337,14000.0
2009-09-08 12:30:00,15.23,15.23,15.22,15.22,11400.0,13.2337,13.2337,13.2251,13.2251,11400.0
2009-09-08 12:35:00,15.23,15.23,15.2,15.21,181500.0,13.2337,13.2337,13.2077,13.2164,181500.0
2009-09-08 12:40:00,15.21,15.22,15.21,15.22,10400.0,13.2164,13.2251,13.2164,13.2251,10400.0
2009-09-08 12:45:00,15.22,15.22,15.21,15.21,27100.0,13.2251,13.2251,13.2164,13.2164,27100.0
2009-09-08 12:50:00,15.21,15.23,15.21,15.23,24000.0,13.2164,13.2337,13.2164,13.2337,24000.0
2009-09-08 12:55:00,15.22,15.23,15.22,15.22,6100.0,13.2251,13.2337,13.2251,13.2251,6100.0
2009-09-08 13:00:00,15.23,15.23,15.22,15.23,8000.0,13.2337,13.2337,13.2251,13.2337,8000.0
2009-09-08 13:05:00,15.23,15.25,15.23,15.24,11600.0,13.2337,13.2511,13.2337,13.2424,11600.0
2009-09-08 13:10:00,15.23,15.24,15.19,15.19,89800.0,13.2337,13.2424,13.199,13.199,89800.0
2009-09-08 13:15:00,15.19,15.22,15.19,15.22,12500.0,13.199,13.2251,13.199,13.2251,12500.0
2009-09-08 13:20:00,15.22,15.24,15.22,15.24,8900.0,13.2251,13.2424,13.2251,13.2424,8900.0
2009-09-08 13:25:00,15.24,15.24,15.23,15.23,9800.0,13.2424,13.2424,13.2337,13.2337,9800.0
2009-09-08 13:30:00,15.24,15.25,15.23,15.23,7500.0,13.2424,13.2511,13.2337,13.2337,7500.0
2009-09-08 13:35:00,15.23,15.25,15.23,15.25,81900.0,13.2337,13.2511,13.2337,13.2511,81900.0
2009-09-08 13:40:00,15.25,15.26,15.25,15.25,17700.0,13.2511,13.2598,13.2511,13.2511,17700.0
2009-09-08 13:45:00,15.25,15.25,15.23,15.23,33100.0,13.2511,13.2511,13.2337,13.2337,33100.0
2009-09-08 13:50:00,15.22,15.25,15.22,15.25,24400.0,13.2251,13.2511,13.2251,13.2511,24400.0
2009-09-08 13:55:00,15.25,15.26,15.25,15.26,11500.0,13.2511,13.2598,13.2511,13.2598,11500.0
2009-09-08 14:00:00,15.27,15.27,15.24,15.24,17600.0,13.2685,13.2685,13.2424,13.2424,17600.0
2009-09-08 14:05:00,15.24,15.26,15.24,15.26,27000.0,13.2424,13.2598,13.2424,13.2598,27000.0
2009-09-08 14:10:00,15.26,15.28,15.26,15.28,82900.0,13.2598,13.2772,13.2598,13.2772,82900.0
2009-09-08 14:15:00,15.29,15.29,15.26,15.27,46000.0,13.2859,13.2859,13.2598,13.2685,46000.0
2009-09-08 14:20:00,15.27,15.3,15.27,15.29,40100.0,13.2685,13.2946,13.2685,13.2859,40100.0
2009-09-08 14:25:00,15.28,15.3,15.27,15.3,60100.0,13.2772,13.2946,13.2685,13.2946,60100.0
2009-09-08 14:30:00,15.31,15.34,15.31,15.33,121500.0,13.3033,13.3293,13.3033,13.3206,121500.0
2009-09-08 14:35:00,15.33,15.35,15.32,15.34,41000.0,13.3206,13.338,13.312,13.3293,41000.0
2009-09-08 14:40:00,15.35,15.37,15.35,15.37,105400.0,13.338,13.3554,13.338,13.3554,105400.0
2009-09-08 14:45:00,15.38,15.39,15.37,15.38,174500.0,13.3641,13.3728,13.3554,13.3641,174500.0
2009-09-08 14:50:00,15.39,15.41,15.37,15.4,286800.0,13.3728,13.3902,13.3554,13.3815,286800.0
2009-09-08 14:55:00,15.4,15.42,15.38,15.38,32400.0,13.3815,13.3988,13.3641,13.3641,32400.0
2009-09-08 15:00:00,15.38,15.38,15.33,15.35,46500.0,13.3641,13.3641,13.3206,13.338,46500.0
2009-09-08 15:05:00,15.34,15.35,15.32,15.33,31100.0,13.3293,13.338,13.312,13.3206,31100.0
2009-09-08 15:10:00,15.33,15.33,15.32,15.32,14400.0,13.3206,13.3206,13.312,13.312,14400.0
2009-09-08 15:15:00,15.33,15.34,15.32,15.33,39100.0,13.3206,13.3293,13.312,13.3206,39100.0
2009-09-08 15:20:00,15.33,15.37,15.32,15.36,25800.0,13.3206,13.3554,13.312,13.3467,25800.0
2009-09-08 15:25:00,15.36,15.36,15.34,15.35,35900.0,13.3467,13.3467,13.3293,13.338,35900.0
2009-09-08 15:30:00,15.35,15.35,15.33,15.35,31900.0,13.338,13.338,13.3206,13.338,31900.0
2009-09-08 15:35:00,15.34,15.35,15.32,15.35,58400.0,13.3293,13.338,13.312,13.338,58400.0
2009-09-08 15:40:00,15.35,15.36,15.33,15.34,52900.0,13.338,13.3467,13.3206,13.3293,52900.0
2009-09-08 15:45:00,15.33,15.35,15.31,15.33,32000.0,13.3206,13.338,13.3033,13.3206,32000.0
2009-09-08 15:50:00,15.34,15.36,15.33,15.35,113400.0,13.3293,13.3467,13.3206,13.338,113400.0
2009-09-08 15:55:00,15.34,15.36,15.33,15.34,194200.0,13.3293,13.3467,13.3206,13.3293,194200.0
2009-09-09 09:30:00,15.4,15.4,15.14,15.18,208800.0,13.3815,13.3815,13.1555,13.1903,208800.0
2009-09-09 09:35:00,15.19,15.25,15.17,15.2,89500.0,13.199,13.2511,13.1816,13.2077,89500.0
2009-09-09 09:40:00,15.19,15.26,15.18,15.25,45200.0,13.199,13.2598,13.1903,13.2511,45200.0
2009-09-09 09:45:00,15.26,15.34,15.26,15.33,45500.0,13.2598,13.3293,13.2598,13.3206,45500.0
2009-09-09 09:50:00,15.32,15.4,15.32,15.35,69300.0,13.312,13.3815,13.312,13.338,69300.0
2009-09-09 09:55:00,15.35,15.35,15.28,15.28,82800.0,13.338,13.338,13.2772,13.2772,82800.0
2009-09-09 10:00:00,15.27,15.34,15.27,15.34,90700.0,13.2685,13.3293,13.2685,13.3293,90700.0
2009-09-09 10:05:00,15.35,15.38,15.33,15.35,32000.0,13.338,13.3641,13.3206,13.338,32000.0
2009-09-09 10:10:00,15.35,15.35,15.32,15.33,31500.0,13.338,13.338,13.312,13.3206,31500.0
2009-09-09 10:15:00,15.34,15.39,15.34,15.37,36000.0,13.3293,13.3728,13.3293,13.3554,36000.0
2009-09-09 10:20:00,15.37,15.39,15.34,15.35,62500.0,13.3554,13.3728,13.3293,13.338,62500.0
2009-09-09 10:25:00,15.35,15.35,15.29,15.31,26800.0,13.338,13.338,13.2859,13.3033,26800.0
2009-09-09 10:30:00,15.31,15.34,15.31,15.34,15300.0,13.3033,13.3293,13.3033,13.3293,15300.0
2009-09-09 10:35:00,15.34,15.37,15.33,15.37,21800.0,13.3293,13.3554,13.3206,13.3554,21800.0
2009-09-09 10:40:00,15.38,15.38,15.35,15.37,23900.0,13.3641,13.3641,13.338,13.3554,23900.0
2009-09-09 10:45:00,15.37,15.38,15.33,15.34,39600.0,13.3554,13.3641,13.3206,13.3293,39600.0
2009-09-09 10:50:00,15.33,15.34,15.32,15.34,33200.0,13.3206,13.3293,13.312,13.3293,33200.0
2009-09-09 10:55:00,15.35,15.36,15.34,15.35,17500.0,13.338,13.3467,13.3293,13.338,17500.0
2009-09-09 11:00:00,15.36,15.4,15.36,15.4,15000.0,13.3467,13.3815,13.3467,13.3815,15000.0
2009-09-09 11:05:00,15.39,15.4,15.36,15.36,28000.0,13.3728,13.3815,13.3467,13.3467,28000.0
2009-09-09 11:10:00,15.37,15.38,15.36,15.38,13100.0,13.3554,13.3641,13.3467,13.3641,13100.0
2009-09-09 11:15:00,15.38,15.38,15.36,15.37,16500.0,13.3641,13.3641,13.3467,13.3554,16500.0
2009-09-09 11:20:00,15.37,15.43,15.37,15.43,84100.0,13.3554,13.4075,13.3554,13.4075,84100.0
2009-09-09 11:25:00,15.44,15.47,15.43,15.46,170100.0,13.4162,13.4423,13.4075,13.4336,170100.0
2009-09-09 11:30:00,15.47,15.51,15.46,15.51,292300.0,13.4423,13.477,13.4336,13.477,292300.0
2009-09-09 11:35:00,15.51,15.54,15.5,15.53,107400.0,13.477,13.5031,13.4684,13.4944,107400.0
2009-09-09 11:40:00,15.53,15.53,15.5,15.52,79600.0,13.4944,13.4944,13.4684,13.4857,79600.0
2009-09-09 11:45:00,15.51,15.51,15.48,15.48,308700.0,13.477,13.477,13.451,13.451,308700.0
2009-09-09 11:50:00,15.47,15.49,15.46,15.47,44400.0,13.4423,13.4597,13.4336,13.4423,44400.0
2009-09-09 11:55:00,15.48,15.48,15.45,15.46,30200.0,13.451,13.451,13.4249,13.4336,30200.0
2009-09-09 12:00:00,15.47,15.47,15.45,15.47,47800.0,13.4423,13.4423,13.4249,13.4423,47800.0
2009-09-09 12:05:00,15.47,15.47,15.45,15.47,42600.0,13.4423,13.4423,13.4249,13.4423,42600.0
2009-09-09 12:10:00,15.46,15.48,15.45,15.45,66300.0,13.4336,13.451,13.4249,13.4249,66300.0
2009-09-09 12:15:00,15.45,15.46,15.43,15.44,29600.0,13.4249,13.4336,13.4075,13.4162,29600.0
2009-09-09 12:20:00,15.44,15.44,15.43,15.43,34700.0,13.4162,13.4162,13.4075,13.4075,34700.0
2009-09-09 12:25:00,15.44,15.44,15.43,15.43,2700.0,13.4162,13.4162,13.4075,13.4075,2700.0
2009-09-09 12:30:00,15.43,15.44,15.42,15.42,112200.0,13.4075,13.4162,13.3988,13.3988,112200.0
2009-09-09 12:35:00,15.43,15.44,15.42,15.43,10600.0,13.4075,13.4162,13.3988,13.4075,10600.0
2009-09-09 12:40:00,15.43,15.44,15.43,15.44,20200.0,13.4075,13.4162,13.4075,13.4162,20200.0
2009-09-09 12:45:00,15.44,15.47,15.44,15.46,148200.0,13.4162,13.4423,13.4162,13.4336,148200.0
2009-09-09 12:50:00,15.46,15.47,15.46,15.47,15400.0,13.4336,13.4423,13.4336,13.4423,15400.0
2009-09-09 12:55:00,15.46,15.47,15.46,15.46,39600.0,13.4336,13.4423,13.4336,13.4336,39600.0
2009-09-09 13:00:00,15.46,15.47,15.45,15.46,145400.0,13.4336,13.4423,13.4249,13.4336,145400.0
2009-09-09 13:05:00,15.46,15.51,15.46,15.49,82500.0,13.4336,13.477,13.4336,13.4597,82500.0
2009-09-09 13:10:00,15.49,15.5,15.48,15.48,20100.0,13.4597,13.4684,13.451,13.451,20100.0
2009-09-09 13:15:00,15.48,15.5,15.47,15.5,64600.0,13.451,13.4684,13.4423,13.4684,64600.0
2009-09-09 13:20:00,15.5,15.52,15.5,15.52,74800.0,13.4684,13.4857,13.4684,13.4857,74800.0
2009-09-09 13:25:00,15.51,15.51,15.46,15.47,79700.0,13.477,13.477,13.4336,13.4423,79700.0
2009-09-09 13:30:00,15.47,15.48,15.46,15.48,31200.0,13.4423,13.451,13.4336,13.451,31200.0
2009-09-09 13:35:00,15.48,15.52,15.48,15.52,105100.0,13.451,13.4857,13.451,13.4857,105100.0
2009-09-09 13:40:00,15.52,15.52,15.51,15.52,25200.0,13.4857,13.4857,13.477,13.4857,25200.0
2009-09-09 13:45:00,15.51,15.52,15.49,15.49,70000.0,13.477,13.4857,13.4597,13.4597,70000.0
2009-09-09 13:50:00,15.49,15.5,15.49,15.49,38900.0,13.4597,13.4684,13.4597,13.4597,38900.0
2009-09-09 13:55:00,15.5,15.5,15.48,15.5,58400.0,13.4684,13.4684,13.451,13.4684,58400.0
2009-09-09 14:00:00,15.5,15.54,15.49,15.51,99500.0,13.4684,13.5031,13.4597,13.477,99500.0
2009-09-09 14:05:00,15.5,15.51,15.44,15.45,92000.0,13.4684,13.477,13.4162,13.4249,92000.0
2009-09-09 14:10:00,15.44,15.45,15.4,15.4,76800.0,13.4162,13.4249,13.3815,13.3815,76800.0
2009-09-09 14:15:00,15.4,15.42,15.36,15.39,94100.0,13.3815,13.3988,13.3467,13.3728,94100.0
2009-09-09 14:20:00,15.39,15.39,15.35,15.37,92900.0,13.3728,13.3728,13.338,13.3554,92900.0
2009-09-09 14:25:00,15.37,15.41,15.36,15.4,133100.0,13.3554,13.3902,13.3467,13.3815,133100.0
2009-09-09 14:30:00,15.4,15.42,15.39,15.41,66900.0,13.3815,13.3988,13.3728,13.3902,66900.0
2009-09-09 14:35:00,15.42,15.43,15.39,15.39,107800.0,13.3988,13.4075,13.3728,13.3728,107800.0
2009-09-09 14:40:00,15.4,15.4,15.36,15.38,65200.0,13.3815,13.3815,13.3467,13.3641,65200.0
2009-09-09 14:45:00,15.39,15.39,15.35,15.36,75900.0,13.3728,13.3728,13.338,13.3467,75900.0
2009-09-09 14:50:00,15.35,15.35,15.31,15.32,198400.0,13.338,13.338,13.3033,13.312,198400.0
2009-09-09 14:55:00,15.33,15.36,15.33,15.35,38600.0,13.3206,13.3467,13.3206,13.338,38600.0
2009-09-09 15:00:00,15.36,15.39,15.34,15.38,89100.0,13.3467,13.3728,13.3293,13.3641,89100.0
2009-09-09 15:05:00,15.39,15.4,15.38,15.4,82100.0,13.3728,13.3815,13.3641,13.3815,82100.0
2009-09-09 15:10:00,15.41,15.46,15.41,15.45,144600.0,13.3902,13.4336,13.3902,13.4249,144600.0
2009-09-09 15:15:00,15.44,15.46,15.43,15.43,190800.0,13.4162,13.4336,13.4075,13.4075,190800.0
2009-09-09 15:20:00,15.44,15.45,15.42,15.45,95100.0,13.4162,13.4249,13.3988,13.4249,95100.0
2009-09-09 15:25:00,15.46,15.49,15.45,15.46,355500.0,13.4336,13.4597,13.4249,13.4336,355500.0
2009-09-09 15:30:00,15.46,15.46,15.4,15.43,56300.0,13.4336,13.4336,13.3815,13.4075,56300.0
2009-09-09 15:35:00,15.43,15.44,15.41,15.44,62100.0,13.4075,13.4162,13.3902,13.4162,62100.0
2009-09-09 15:40:00,15.44,15.47,15.43,15.45,151700.0,13.4162,13.4423,13.4075,13.4249,151700.0
2009-09-09 15:45:00,15.46,15.48,15.45,15.48,47400.0,13.4336,13.451,13.4249,13.451,47400.0
2009-09-09 15:50:00,15.48,15.49,15.43,15.44,114100.0,13.451,13.4597,13.4075,13.4162,114100.0
2009-09-09 15:55:00,15.43,15.46,15.42,15.46,157000.0,13.4075,13.4336,13.3988,13.4336,157000.0
2009-09-10 09:30:00,15.52,15.53,15.4,15.47,61700.0,13.4857,13.4944,13.3815,13.4423,61700.0
2009-09-10 09:35:00,15.48,15.48,15.34,15.34,59700.0,13.451,13.451,13.3293,13.3293,59700.0
2009-09-10 09:40:00,15.34,15.39,15.33,15.33,58400.0,13.3293,13.3728,13.3206,13.3206,58400.0
2009-09-10 09:45:00,15.33,15.39,15.28,15.38,35800.0,13.3206,13.3728,13.2772,13.3641,35800.0
2009-09-10 09:50:00,15.39,15.45,15.37,15.44,61400.0,13.3728,13.4249,13.3554,13.4162,61400.0
2009-09-10 09:55:00,15.44,15.47,15.43,15.44,35300.0,13.4162,13.4423,13.4075,13.4162,35300.0
2009-09-10 10:00:00,15.44,15.51,15.44,15.48,44000.0,13.4162,13.477,13.4162,13.451,44000.0
2009-09-10 10:05:00,15.48,15.52,15.47,15.5,26600.0,13.451,13.4857,13.4423,13.4684,26600.0
2009-09-10 10:10:00,15.5,15.52,15.49,15.5,24300.0,13.4684,13.4857,13.4597,13.4684,24300.0
2009-09-10 10:15:00,15.51,15.51,15.47,15.48,33100.0,13.477,13.477,13.4423,13.451,33100.0
2009-09-10 10:20:00,15.48,15.48,15.42,15.44,109000.0,13.451,13.451,13.3988,13.4162,109000.0
2009-09-10 10:25:00,15.44,15.49,15.44,15.47,71000.0,13.4162,13.4597,13.4162,13.4423,71000.0
2009-09-10 10:30:00,15.46,15.49,15.45,15.45,30300.0,13.4336,13.4597,13.4249,13.4249,30300.0
2009-09-10 10:35:00,15.46,15.52,15.45,15.52,59900.0,13.4336,13.4857,13.4249,13.4857,59900.0
2009-09-10 10:40:00,15.51,15.51,15.5,15.5,20700.0,13.477,13.477,13.4684,13.4684,20700.0
2009-09-10 10:45:00,15.51,15.51,15.48,15.5,38100.0,13.477,13.477,13.451,13.4684,38100.0
2009-09-10 10:50:00,15.5,15.56,15.5,15.55,127500.0,13.4684,13.5205,13.4684,13.5118,127500.0
2009-09-10 10:55:00,15.55,15.61,15.55,15.57,257100.0,13.5118,13.5639,13.5118,13.5292,257100.0
2009-09-10 11:00:00,15.57,15.58,15.56,15.58,50700.0,13.5292,13.5379,13.5205,13.5379,50700.0
2009-09-10 11:05:00,15.58,15.6,15.58,15.59,29200.0,13.5379,13.5552,13.5379,13.5466,29200.0
2009-09-10 11:10:00,15.59,15.59,15.56,15.56,47000.0,13.5466,13.5466,13.5205,13.5205,47000.0
2009-09-10 11:15:00,15.56,15.58,15.56,15.56,142800.0,13.5205,13.5379,13.5205,13.5205,142800.0
2009-09-10 11:20:00,15.57,15.58,15.54,15.54,23500.0,13.5292,13.5379,13.5031,13.5031,23500.0
2009-09-10 11:25:00,15.54,15.58,15.54,15.56,158000.0,13.5031,13.5379,13.5031,13.5205,158000.0
2009-09-10 11:30:00,15.56,15.56,15.55,15.55,16900.0,13.5205,13.5205,13.5118,13.5118,16900.0
2009-09-10 11:35:00,15.55,15.61,15.55,15.6,81900.0,13.5118,13.5639,13.5118,13.5552,81900.0
2009-09-10 11:40:00,15.6,15.6,15.55,15.56,46800.0,13.5552,13.5552,13.5118,13.5205,46800.0
2009-09-10 11:45:00,15.57,15.61,15.57,15.59,42700.0,13.5292,13.5639,13.5292,13.5466,42700.0
2009-09-10 11:50:00,15.59,15.59,15.56,15.57,29000.0,13.5466,13.5466,13.5205,13.5292,29000.0
2009-09-10 11:55:00,15.56,15.58,15.55,15.58,20200.0,13.5205,13.5379,13.5118,13.5379,20200.0
2009-09-10 12:00:00,15.59,15.59,15.57,15.57,36900.0,13.5466,13.5466,13.5292,13.5292,36900.0
2009-09-10 12:05:00,15.58,15.59,15.57,15.59,9700.0,13.5379,13.5466,13.5292,13.5466,9700.0
2009-09-10 12:10:00,15.58,15.59,15.55,15.56,14500.0,13.5379,13.5466,13.5118,13.5205,14500.0
2009-09-10 12:15:00,15.55,15.56,15.54,15.54,40000.0,13.5118,13.5205,13.5031,13.5031,40000.0
2009-09-10 12:20:00,15.54,15.54,15.52,15.54,38600.0,13.5031,13.5031,13.4857,13.5031,38600.0
2009-09-10 12:25:00,15.54,15.55,15.53,15.53,12600.0,13.5031,13.5118,13.4944,13.4944,12600.0
2009-09-10 12:30:00,15.54,15.55,15.52,15.52,52700.0,13.5031,13.5118,13.4857,13.4857,52700.0
2009-09-10 12:35:00,15.52,15.53,15.52,15.53,11200.0,13.4857,13.4944,13.4857,13.4944,11200.0
2009-09-10 12:40:00,15.53,15.54,15.52,15.53,45800.0,13.4944,13.5031,13.4857,13.4944,45800.0
2009-09-10 12:45:00,15.53,15.54,15.53,15.53,8700.0,13.4944,13.5031,13.4944,13.4944,8700.0
2009-09-10 12:50:00,15.53,15.55,15.53,15.54,9700.0,13.4944,13.5118,13.4944,13.5031,9700.0
2009-09-10 12:55:00,15.54,15.55,15.54,15.55,28100.0,13.5031,13.5118,13.5031,13.5118,28100.0
2009-09-10 13:00:00,15.54,15.59,15.52,15.59,193900.0,13.5031,13.5466,13.4857,13.5466,193900.0
2009-09-10 13:05:00,15.59,15.61,15.56,15.58,82900.0,13.5466,13.5639,13.5205,13.5379,82900.0
2009-09-10 13:10:00,15.58,15.59,15.55,15.58,21200.0,13.5379,13.5466,13.5118,13.5379,21200.0
2009-09-10 13:15:00,15.58,15.6,15.58,15.58,66100.0,13.5379,13.5552,13.5379,13.5379,66100.0
2009-09-10 13:20:00,15.57,15.59,15.57,15.58,18500.0,13.5292,13.5466,13.5292,13.5379,18500.0
2009-09-10 13:25:00,15.58,15.59,15.57,15.59,11800.0,13.5379,13.5466,13.5292,13.5466,11800.0
2009-09-10 13:30:00,15.58,15.59,15.57,15.57,31600.0,13.5379,13.5466,13.5292,13.5292,31600.0
2009-09-10 13:35:00,15.57,15.59,15.57,15.59,18500.0,13.5292,13.5466,13.5292,13.5466,18500.0
2009-09-10 13:40:00,15.59,15.62,15.59,15.6,57400.0,13.5466,13.5726,13.5466,13.5552,57400.0
2009-09-10 13:45:00,15.59,15.64,15.59,15.63,40300.0,13.5466,13.59,13.5466,13.5813,40300.0
2009-09-10 13:50:00,15.63,15.69,15.63,15.66,194900.0,13.5813,13.6335,13.5813,13.6074,194900.0
2009-09-10 13:55:00,15.65,15.7,15.65,15.69,74900.0,13.5987,13.6421,13.5987,13.6335,74900.0
2009-09-10 14:00:00,15.68,15.74,15.68,15.71,388900.0,13.6248,13.6769,13.6248,13.6508,388900.0
2009-09-10 14:05:00,15.72,15.72,15.68,15.69,134700.0,13.6595,13.6595,13.6248,13.6335,134700.0
2009-09-10 14:10:00,15.68,15.69,15.66,15.66,27200.0,13.6248,13.6335,13.6074,13.6074,27200.0
2009-09-10 14:15:00,15.66,15.67,15.66,15.66,21600.0,13.6074,13.6161,13.6074,13.6074,21600.0
2009-09-10 14:20:00,15.66,15.7,15.66,15.7,103500.0,13.6074,13.6421,13.6074,13.6421,103500.0
2009-09-10 14:25:00,15.7,15.7,15.65,15.67,39600.0,13.6421,13.6421,13.5987,13.6161,39600.0
2009-09-10 14:30:00,15.67,15.68,15.66,15.66,16500.0,13.6161,13.6248,13.6074,13.6074,16500.0
2009-09-10 14:35:00,15.67,15.68,15.66,15.68,18600.0,13.6161,13.6248,13.6074,13.6248,18600.0
2009-09-10 14:40:00,15.67,15.68,15.67,15.68,41000.0,13.6161,13.6248,13.6161,13.6248,41000.0
2009-09-10 14:45:00,15.68,15.69,15.67,15.67,90700.0,13.6248,13.6335,13.6161,13.6161,90700.0
2009-09-10 14:50:00,15.68,15.68,15.66,15.67,29100.0,13.6248,13.6248,13.6074,13.6161,29100.0
2009-09-10 14:55:00,15.67,15.69,15.67,15.68,52400.0,13.6161,13.6335,13.6161,13.6248,52400.0
2009-09-10 15:00:00,15.67,15.67,15.64,15.64,36700.0,13.6161,13.6161,13.59,13.59,36700.0
2009-09-10 15:05:00,15.64,15.65,15.61,15.64,135700.0,13.59,13.5987,13.5639,13.59,135700.0
2009-09-10 15:10:00,15.64,15.64,15.62,15.64,20700.0,13.59,13.59,13.5726,13.59,20700.0
2009-09-10 15:15:00,15.64,15.66,15.63,15.63,51000.0,13.59,13.6074,13.5813,13.5813,51000.0
2009-09-10 15:20:00,15.64,15.64,15.63,15.63,27000.0,13.59,13.59,13.5813,13.5813,27000.0
2009-09-10 15:25:00,15.64,15.65,15.62,15.65,31700.0,13.59,13.5987,13.5726,13.5987,31700.0
2009-09-10 15:30:00,15.65,15.67,15.64,15.67,93800.0,13.5987,13.6161,13.59,13.6161,93800.0
2009-09-10 15:35:00,15.67,15.67,15.63,15.65,81800.0,13.6161,13.6161,13.5813,13.5987,81800.0
2009-09-10 15:40:00,15.65,15.67,15.65,15.67,53600.0,13.5987,13.6161,13.5987,13.6161,53600.0
2009-09-10 15:45:00,15.67,15.67,15.65,15.66,125900.0,13.6161,13.6161,13.5987,13.6074,125900.0
2009-09-10 15:50:00,15.65,15.67,15.65,15.66,128200.0,13.5987,13.6161,13.5987,13.6074,128200.0
2009-09-10 15:55:00,15.65,15.67,15.65,15.66,120000.0,13.5987,13.6161,13.5987,13.6074,120000.0
2009-09-11 09:30:00,15.78,15.79,15.62,15.64,112400.0,13.7117,13.7203,13.5726,13.59,112400.0
2009-09-11 09:35:00,15.63,15.74,15.63,15.74,40400.0,13.5813,13.6769,13.5813,13.6769,40400.0
2009-09-11 09:40:00,15.73,15.74,15.65,15.66,37600.0,13.6682,13.6769,13.5987,13.6074,37600.0
2009-09-11 09:45:00,15.67,15.76,15.67,15.75,54900.0,13.6161,13.6943,13.6161,13.6856,54900.0
2009-09-11 09:50:00,15.74,15.75,15.69,15.75,43600.0,13.6769,13.6856,13.6335,13.6856,43600.0
2009-09-11 09:55:00,15.75,15.77,15.69,15.74,52300.0,13.6856,13.703,13.6335,13.6769,52300.0
2009-09-11 10:00:00,15.74,15.77,15.67,15.68,62600.0,13.6769,13.703,13.6161,13.6248,62600.0
2009-09-11 10:05:00,15.7,15.7,15.61,15.64,81800.0,13.6421,13.6421,13.5639,13.59,81800.0
2009-09-11 10:10:00,15.64,15.67,15.61,15.63,39700.0,13.59,13.6161,13.5639,13.5813,39700.0
2009-09-11 10:15:00,15.63,15.68,15.63,15.68,17100.0,13.5813,13.6248,13.5813,13.6248,17100.0
2009-09-11 10:20:00,15.69,15.72,15.68,15.7,35300.0,13.6335,13.6595,13.6248,13.6421,35300.0
2009-09-11 10:25:00,15.7,15.7,15.65,15.67,47700.0,13.6421,13.6421,13.5987,13.6161,47700.0
2009-09-11 10:30:00,15.67,15.74,15.67,15.74,14000.0,13.6161,13.6769,13.6161,13.6769,14000.0
2009-09-11 10:35:00,15.73,15.76,15.72,15.73,29700.0,13.6682,13.6943,13.6595,13.6682,29700.0
2009-09-11 10:40:00,15.74,15.75,15.69,15.69,25900.0,13.6769,13.6856,13.6335,13.6335,25900.0
2009-09-11 10:45:00,15.69,15.73,15.69,15.71,18000.0,13.6335,13.6682,13.6335,13.6508,18000.0
2009-09-11 10:50:00,15.72,15.73,15.69,15.73,10800.0,13.6595,13.6682,13.6335,13.6682,10800.0
2009-09-11 10:55:00,15.72,15.76,15.72,15.74,35500.0,13.6595,13.6943,13.6595,13.6769,35500.0
2009-09-11 11:00:00,15.74,15.75,15.73,15.75,23700.0,13.6769,13.6856,13.6682,13.6856,23700.0
2009-09-11 11:05:00,15.76,15.78,15.75,15.77,29200.0,13.6943,13.7117,13.6856,13.703,29200.0
2009-09-11 11:10:00,15.77,15.78,15.76,15.77,40600.0,13.703,13.7117,13.6943,13.703,40600.0
2009-09-11 11:15:00,15.77,15.78,15.75,15.78,46500.0,13.703,13.7117,13.6856,13.7117,46500.0
2009-09-11 11:20:00,15.77,15.78,15.75,15.76,21900.0,13.703,13.7117,13.6856,13.6943,21900.0
2009-09-11 11:25:00,15.77,15.77,15.72,15.72,16900.0,13.703,13.703,13.6595,13.6595,16900.0
2009-09-11 11:30:00,15.71,15.72,15.7,15.7,47600.0,13.6508,13.6595,13.6421,13.6421,47600.0
2009-09-11 11:35:00,15.7,15.71,15.69,15.71,14100.0,13.6421,13.6508,13.6335,13.6508,14100.0
2009-09-11 11:40:00,15.72,15.72,15.67,15.67,35500.0,13.6595,13.6595,13.6161,13.6161,35500.0
2009-09-11 11:45:00,15.67,15.68,15.6,15.6,66400.0,13.6161,13.6248,13.5552,13.5552,66400.0
2009-09-11 11:50:00,15.6,15.63,15.59,15.63,36100.0,13.5552,13.5813,13.5466,13.5813,36100.0
2009-09-11 11:55:00,15.63,15.65,15.61,15.65,55800.0,13.5813,13.5987,13.5639,13.5987,55800.0
2009-09-11 12:00:00,15.64,15.66,15.63,15.66,24900.0,13.59,13.6074,13.5813,13.6074,24900.0
2009-09-11 12:05:00,15.66,15.66,15.63,15.64,8700.0,13.6074,13.6074,13.5813,13.59,8700.0
2009-09-11 12:10:00,15.64,15.65,15.63,15.65,29100.0,13.59,13.5987,13.5813,13.5987,29100.0
2009-09-11 12:15:00,15.65,15.66,15.65,15.66,16700.0,13.5987,13.6074,13.5987,13.6074,16700.0
2009-09-11 12:20:00,15.66,15.66,15.6,15.6,37300.0,13.6074,13.6074,13.5552,13.5552,37300.0
2009-09-11 12:25:00,15.6,15.61,15.6,15.6,11000.0,13.5552,13.5639,13.5552,13.5552,11000.0
2009-09-11 12:30:00,15.61,15.61,15.58,15.58,11900.0,13.5639,13.5639,13.5379,13.5379,11900.0
2009-09-11 12:35:00,15.58,15.59,15.51,15.52,30400.0,13.5379,13.5466,13.477,13.4857,30400.0
2009-09-11 12:40:00,15.52,15.56,15.5,15.54,52300.0,13.4857,13.5205,13.4684,13.5031,52300.0
2009-09-11 12:45:00,15.54,15.55,15.53,15.53,9300.0,13.5031,13.5118,13.4944,13.4944,9300.0
2009-09-11 12:50:00,15.53,15.57,15.53,15.55,29200.0,13.4944,13.5292,13.4944,13.5118,29200.0
2009-09-11 12:55:00,15.55,15.58,15.55,15.57,55700.0,13.5118,13.5379,13.5118,13.5292,55700.0
2009-09-11 13:00:00,15.57,15.58,15.55,15.56,12700.0,13.5292,13.5379,13.5118,13.5205,12700.0
2009-09-11 13:05:00,15.56,15.56,15.52,15.53,13200.0,13.5205,13.5205,13.4857,13.4944,13200.0
2009-09-11 13:10:00,15.53,15.53,15.53,15.53,8000.0,13.4944,13.4944,13.4944,13.4944,8000.0
2009-09-11 13:15:00,15.53,15.57,15.53,15.56,23500.0,13.4944,13.5292,13.4944,13.5205,23500.0
2009-09-11 13:20:00,15.56,15.56,15.54,15.54,14800.0,13.5205,13.5205,13.5031,13.5031,14800.0
2009-09-11 13:25:00,15.54,15.54,15.53,15.53,12500.0,13.5031,13.5031,13.4944,13.4944,12500.0
2009-09-11 13:30:00,15.53,15.55,15.53,15.55,15000.0,13.4944,13.5118,13.4944,13.5118,15000.0
2009-09-11 13:35:00,15.54,15.56,15.54,15.54,38200.0,13.5031,13.5205,13.5031,13.5031,38200.0
2009-09-11 13:40:00,15.54,15.55,15.5,15.52,57100.0,13.5031,13.5118,13.4684,13.4857,57100.0
2009-09-11 13:45:00,15.51,15.52,15.5,15.5,24800.0,13.477,13.4857,13.4684,13.4684,24800.0
2009-09-11 13:50:00,15.5,15.51,15.49,15.49,42500.0,13.4684,13.477,13.4597,13.4597,42500.0
2009-09-11 13:55:00,15.49,15.49,15.43,15.43,61800.0,13.4597,13.4597,13.4075,13.4075,61800.0
2009-09-11 14:00:00,15.43,15.49,15.42,15.48,45700.0,13.4075,13.4597,13.3988,13.451,45700.0
2009-09-11 14:05:00,15.48,15.48,15.44,15.45,226000.0,13.451,13.451,13.4162,13.4249,226000.0
2009-09-11 14:10:00,15.44,15.47,15.43,15.46,36300.0,13.4162,13.4423,13.4075,13.4336,36300.0
2009-09-11 14:15:00,15.46,15.46,15.45,15.45,12300.0,13.4336,13.4336,13.4249,13.4249,12300.0
2009-09-11 14:20:00,15.45,15.49,15.45,15.49,27600.0,13.4249,13.4597,13.4249,13.4597,27600.0
2009-09-11 14:25:00,15.48,15.48,15.46,15.47,56900.0,13.451,13.451,13.4336,13.4423,56900.0
2009-09-11 14:30:00,15.47,15.52,15.47,15.51,13600.0,13.4423,13.4857,13.4423,13.477,13600.0
2009-09-11 14:35:00,15.51,15.52,15.5,15.5,20800.0,13.477,13.4857,13.4684,13.4684,20800.0
2009-09-11 14:40:00,15.5,15.51,15.49,15.5,46900.0,13.4684,13.477,13.4597,13.4684,46900.0
2009-09-11 14:45:00,15.5,15.52,15.5,15.52,19100.0,13.4684,13.4857,13.4684,13.4857,19100.0
2009-09-11 14:50:00,15.52,15.53,15.52,15.52,11300.0,13.4857,13.4944,13.4857,13.4857,11300.0
2009-09-11 14:55:00,15.53,15.53,15.48,15.49,78200.0,13.4944,13.4944,13.451,13.4597,78200.0
2009-09-11 15:00:00,15.5,15.5,15.49,15.5,12100.0,13.4684,13.4684,13.4597,13.4684,12100.0
2009-09-11 15:05:00,15.5,15.5,15.49,15.49,15200.0,13.4684,13.4684,13.4597,13.4597,15200.0
2009-09-11 15:10:00,15.49,15.51,15.49,15.5,11100.0,13.4597,13.477,13.4597,13.4684,11100.0
2009-09-11 15:15:00,15.5,15.51,15.5,15.51,8000.0,13.4684,13.477,13.4684,13.477,8000.0
2009-09-11 15:20:00,15.51,15.6,15.51,15.6,255200.0,13.477,13.5552,13.477,13.5552,255200.0
2009-09-11 15:25:00,15.59,15.6,15.57,15.6,51100.0,13.5466,13.5552,13.5292,13.5552,51100.0
2009-09-11 15:30:00,15.6,15.6,15.58,15.59,17400.0,13.5552,13.5552,13.5379,13.5466,17400.0
2009-09-11 15:35:00,15.58,15.59,15.56,15.57,27500.0,13.5379,13.5466,13.5205,13.5292,27500.0
2009-09-11 15:40:00,15.57,15.6,15.57,15.58,34900.0,13.5292,13.5552,13.5292,13.5379,34900.0
2009-09-11 15:45:00,15.59,15.6,15.57,15.58,48800.0,13.5466,13.5552,13.5292,13.5379,48800.0
2009-09-11 15:50:00,15.58,15.59,15.55,15.56,470300.0,13.5379,13.5466,13.5118,13.5205,470300.0
2009-09-11 15:55:00,15.56,15.57,15.54,15.56,248500.0,13.5205,13.5292,13.5031,13.5205,248500.0
2009-09-14 09:30:00,15.5,15.5,15.35,15.38,47100.0,13.4684,13.4684,13.338,13.3641,47100.0
2009-09-14 09:35:00,15.38,15.38,15.23,15.26,63100.0,13.3641,13.3641,13.2337,13.2598,63100.0
2009-09-14 09:40:00,15.26,15.39,15.26,15.39,65400.0,13.2598,13.3728,13.2598,13.3728,65400.0
2009-09-14 09:45:00,15.4,15.44,15.31,15.31,40400.0,13.3815,13.4162,13.3033,13.3033,40400.0
2009-09-14 09:50:00,15.3,15.34,15.28,15.33,60000.0,13.2946,13.3293,13.2772,13.3206,60000.0
2009-09-14 09:55:00,15.33,15.39,15.33,15.39,16600.0,13.3206,13.3728,13.3206,13.3728,16600.0
2009-09-14 10:00:00,15.39,15.43,15.36,15.36,37900.0,13.3728,13.4075,13.3467,13.3467,37900.0
2009-09-14 10:05:00,15.36,15.41,15.35,15.41,62600.0,13.3467,13.3902,13.338,13.3902,62600.0
2009-09-14 10:10:00,15.41,15.41,15.32,15.32,66600.0,13.3902,13.3902,13.312,13.312,66600.0
2009-09-14 10:15:00,15.33,15.39,15.33,15.37,33800.0,13.3206,13.3728,13.3206,13.3554,33800.0
2009-09-14 10:20:00,15.37,15.41,15.35,15.39,99200.0,13.3554,13.3902,13.338,13.3728,99200.0
2009-09-14 10:25:00,15.4,15.41,15.39,15.4,30200.0,13.3815,13.3902,13.3728,13.3815,30200.0
2009-09-14 10:30:00,15.39,15.43,15.39,15.43,15100.0,13.3728,13.4075,13.3728,13.4075,15100.0
2009-09-14 10:35:00,15.43,15.43,15.37,15.42,29500.0,13.4075,13.4075,13.3554,13.3988,29500.0
2009-09-14 10:40:00,15.41,15.48,15.39,15.46,29200.0,13.3902,13.451,13.3728,13.4336,29200.0
2009-09-14 10:45:00,15.47,15.53,15.47,15.5,65700.0,13.4423,13.4944,13.4423,13.4684,65700.0
2009-09-14 10:50:00,15.49,15.5,15.47,15.48,86200.0,13.4597,13.4684,13.4423,13.451,86200.0
2009-09-14 10:55:00,15.48,15.48,15.46,15.47,38300.0,13.451,13.451,13.4336,13.4423,38300.0
2009-09-14 11:00:00,15.46,15.49,15.45,15.48,53700.0,13.4336,13.4597,13.4249,13.451,53700.0
2009-09-14 11:05:00,15.48,15.48,15.44,15.48,114800.0,13.451,13.451,13.4162,13.451,114800.0
2009-09-14 11:10:00,15.48,15.48,15.47,15.47,21100.0,13.451,13.451,13.4423,13.4423,21100.0
2009-09-14 11:15:00,15.48,15.51,15.47,15.49,35500.0,13.451,13.477,13.4423,13.4597,35500.0
2009-09-14 11:20:00,15.49,15.54,15.49,15.51,23600.0,13.4597,13.5031,13.4597,13.477,23600.0
2009-09-14 11:25:00,15.51,15.51,15.46,15.48,133200.0,13.477,13.477,13.4336,13.451,133200.0
2009-09-14 11:30:00,15.49,15.49,15.46,15.46,44700.0,13.4597,13.4597,13.4336,13.4336,44700.0
2009-09-14 11:35:00,15.46,15.46,15.42,15.42,50200.0,13.4336,13.4336,13.3988,13.3988,50200.0
2009-09-14 11:40:00,15.42,15.42,15.39,15.4,23400.0,13.3988,13.3988,13.3728,13.3815,23400.0
2009-09-14 11:45:00,15.4,15.4,15.35,15.36,87800.0,13.3815,13.3815,13.338,13.3467,87800.0
2009-09-14 11:50:00,15.35,15.37,15.35,15.37,18900.0,13.338,13.3554,13.338,13.3554,18900.0
2009-09-14 11:55:00,15.37,15.37,15.35,15.36,17900.0,13.3554,13.3554,13.338,13.3467,17900.0
2009-09-14 12:00:00,15.37,15.38,15.36,15.37,28100.0,13.3554,13.3641,13.3467,13.3554,28100.0
2009-09-14 12:05:00,15.38,15.39,15.37,15.37,14400.0,13.3641,13.3728,13.3554,13.3554,14400.0
2009-09-14 12:10:00,15.37,15.38,15.37,15.37,13900.0,13.3554,13.3641,13.3554,13.3554,13900.0
2009-09-14 12:15:00,15.37,15.38,15.37,15.38,22600.0,13.3554,13.3641,13.3554,13.3641,22600.0
2009-09-14 12:20:00,15.38,15.42,15.38,15.42,26100.0,13.3641,13.3988,13.3641,13.3988,26100.0
2009-09-14 12:25:00,15.42,15.44,15.42,15.42,19500.0,13.3988,13.4162,13.3988,13.3988,19500.0
2009-09-14 12:30:00,15.42,15.42,15.39,15.42,32800.0,13.3988,13.3988,13.3728,13.3988,32800.0
2009-09-14 12:35:00,15.42,15.43,15.42,15.42,4800.0,13.3988,13.4075,13.3988,13.3988,4800.0
2009-09-14 12:40:00,15.42,15.44,15.42,15.44,36400.0,13.3988,13.4162,13.3988,13.4162,36400.0
2009-09-14 12:45:00,15.44,15.44,15.41,15.42,17100.0,13.4162,13.4162,13.3902,13.3988,17100.0
2009-09-14 12:50:00,15.42,15.45,15.41,15.45,15200.0,13.3988,13.4249,13.3902,13.4249,15200.0
2009-09-14 12:55:00,15.44,15.46,15.43,15.45,9200.0,13.4162,13.4336,13.4075,13.4249,9200.0
2009-09-14 13:00:00,15.46,15.46,15.42,15.42,22400.0,13.4336,13.4336,13.3988,13.3988,22400.0
2009-09-14 13:05:00,15.42,15.42,15.41,15.41,17000.0,13.3988,13.3988,13.3902,13.3902,17000.0
2009-09-14 13:10:00,15.42,15.42,15.4,15.4,12900.0,13.3988,13.3988,13.3815,13.3815,12900.0
2009-09-14 13:15:00,15.4,15.41,15.38,15.39,73400.0,13.3815,13.3902,13.3641,13.3728,73400.0
2009-09-14 13:20:00,15.38,15.4,15.38,15.39,61500.0,13.3641,13.3815,13.3641,13.3728,61500.0
2009-09-14 13:25:00,15.39,15.39,15.39,15.39,5700.0,13.3728,13.3728,13.3728,13.3728,5700.0
2009-09-14 13:30:00,15.39,15.42,15.39,15.42,61300.0,13.3728,13.3988,13.3728,13.3988,61300.0
2009-09-14 13:35:00,15.42,15.45,15.41,15.45,37300.0,13.3988,13.4249,13.3902,13.4249,37300.0
2009-09-14 13:40:00,15.45,15.45,15.44,15.44,64100.0,13.4249,13.4249,13.4162,13.4162,64100.0
2009-09-14 13:45:00,15.44,15.45,15.43,15.44,11800.0,13.4162,13.4249,13.4075,13.4162,11800.0
2009-09-14 13:50:00,15.44,15.45,15.42,15.43,76100.0,13.4162,13.4249,13.3988,13.4075,76100.0
2009-09-14 13:55:00,15.43,15.44,15.42,15.44,36800.0,13.4075,13.4162,13.3988,13.4162,36800.0
2009-09-14 14:00:00,15.44,15.44,15.42,15.42,10000.0,13.4162,13.4162,13.3988,13.3988,10000.0
2009-09-14 14:05:00,15.42,15.43,15.41,15.41,43700.0,13.3988,13.4075,13.3902,13.3902,43700.0
2009-09-14 14:10:00,15.42,15.42,15.41,15.41,12400.0,13.3988,13.3988,13.3902,13.3902,12400.0
2009-09-14 14:15:00,15.41,15.42,15.41,15.41,6600.0,13.3902,13.3988,13.3902,13.3902,6600.0
2009-09-14 14:20:00,15.41,15.42,15.4,15.42,14600.0,13.3902,13.3988,13.3815,13.3988,14600.0
2009-09-14 14:25:00,15.41,15.48,15.41,15.48,15200.0,13.3902,13.451,13.3902,13.451,15200.0
2009-09-14 14:30:00,15.48,15.48,15.46,15.46,21500.0,13.451,13.451,13.4336,13.4336,21500.0
2009-09-14 14:35:00,15.46,15.47,15.45,15.46,20900.0,13.4336,13.4423,13.4249,13.4336,20900.0
2009-09-14 14:40:00,15.46,15.46,15.45,15.45,8700.0,13.4336,13.4336,13.4249,13.4249,8700.0
2009-09-14 14:45:00,15.45,15.48,15.45,15.46,85700.0,13.4249,13.451,13.4249,13.4336,85700.0
2009-09-14 14:50:00,15.46,15.46,15.44,15.44,44300.0,13.4336,13.4336,13.4162,13.4162,44300.0
2009-09-14 14:55:00,15.43,15.49,15.43,15.48,55100.0,13.4075,13.4597,13.4075,13.451,55100.0
2009-09-14 15:00:00,15.47,15.49,15.46,15.46,19000.0,13.4423,13.4597,13.4336,13.4336,19000.0
2009-09-14 15:05:00,15.46,15.51,15.46,15.51,82600.0,13.4336,13.477,13.4336,13.477,82600.0
2009-09-14 15:10:00,15.51,15.51,15.48,15.5,61200.0,13.477,13.477,13.451,13.4684,61200.0
2009-09-14 15:15:00,15.5,15.51,15.5,15.5,11100.0,13.4684,13.477,13.4684,13.4684,11100.0
2009-09-14 15:20:00,15.5,15.5,15.48,15.48,26200.0,13.4684,13.4684,13.451,13.451,26200.0
2009-09-14 15:25:00,15.48,15.49,15.46,15.46,34300.0,13.451,13.4597,13.4336,13.4336,34300.0
2009-09-14 15:30:00,15.47,15.49,15.46,15.49,37300.0,13.4423,13.4597,13.4336,13.4597,37300.0
2009-09-14 15:35:00,15.48,15.51,15.48,15.5,39500.0,13.451,13.477,13.451,13.4684,39500.0
2009-09-14 15:40:00,15.49,15.52,15.49,15.5,72000.0,13.4597,13.4857,13.4597,13.4684,72000.0
2009-09-14 15:45:00,15.51,15.51,15.5,15.51,35700.0,13.477,13.477,13.4684,13.477,35700.0
2009-09-14 15:50:00,15.51,15.53,15.51,15.52,56500.0,13.477,13.4944,13.477,13.4857,56500.0
2009-09-14 15:55:00,15.52,15.52,15.5,15.51,115900.0,13.4857,13.4857,13.4684,13.477,115900.0
2009-09-15 09:30:00,15.4,15.61,15.39,15.59,65200.0,13.3815,13.5639,13.3728,13.5466,65200.0
2009-09-15 09:35:00,15.58,15.69,15.58,15.62,64300.0,13.5379,13.6335,13.5379,13.5726,64300.0
2009-09-15 09:40:00,15.62,15.69,15.6,15.66,180800.0,13.5726,13.6335,13.5552,13.6074,180800.0
2009-09-15 09:45:00,15.67,15.7,15.64,15.65,52700.0,13.6161,13.6421,13.59,13.5987,52700.0
2009-09-15 09:50:00,15.64,15.64,15.55,15.56,108800.0,13.59,13.59,13.5118,13.5205,108800.0
2009-09-15 09:55:00,15.56,15.62,15.54,15.6,66000.0,13.5205,13.5726,13.5031,13.5552,66000.0
2009-09-15 10:00:00,15.59,15.61,15.5,15.53,117200.0,13.5466,13.5639,13.4684,13.4944,117200.0
2009-09-15 10:05:00,15.54,15.59,15.52,15.59,43300.0,13.5031,13.5466,13.4857,13.5466,43300.0
2009-09-15 10:10:00,15.58,15.59,15.5,15.52,49900.0,13.5379,13.5466,13.4684,13.4857,49900.0
2009-09-15 10:15:00,15.52,15.56,15.47,15.55,103500.0,13.4857,13.5205,13.4423,13.5118,103500.0
2009-09-15 10:20:00,15.55,15.59,15.54,15.57,56200.0,13.5118,13.5466,13.5031,13.5292,56200.0
2009-09-15 10:25:00,15.57,15.65,15.56,15.64,76100.0,13.5292,13.5987,13.5205,13.59,76100.0
2009-09-15 10:30:00,15.65,15.7,15.65,15.66,139700.0,13.5987,13.6421,13.5987,13.6074,139700.0
2009-09-15 10:35:00,15.68,15.69,15.66,15.67,31700.0,13.6248,13.6335,13.6074,13.6161,31700.0
2009-09-15 10:40:00,15.66,15.71,15.66,15.69,41900.0,13.6074,13.6508,13.6074,13.6335,41900.0
2009-09-15 10:45:00,15.7,15.72,15.55,15.72,77100.0,13.6421,13.6595,13.5118,13.6595,77100.0
2009-09-15 10:50:00,15.72,15.72,15.67,15.67,400800.0,13.6595,13.6595,13.6161,13.6161,400800.0
2009-09-15 10:55:00,15.68,15.71,15.68,15.71,265100.0,13.6248,13.6508,13.6248,13.6508,265100.0
2009-09-15 11:00:00,15.72,15.73,15.64,15.65,137700.0,13.6595,13.6682,13.59,13.5987,137700.0
2009-09-15 11:05:00,15.65,15.7,15.64,15.68,49900.0,13.5987,13.6421,13.59,13.6248,49900.0
2009-09-15 11:10:00,15.69,15.72,15.69,15.7,86800.0,13.6335,13.6595,13.6335,13.6421,86800.0
2009-09-15 11:15:00,15.69,15.69,15.64,15.66,46500.0,13.6335,13.6335,13.59,13.6074,46500.0
2009-09-15 11:20:00,15.66,15.68,15.64,15.65,64100.0,13.6074,13.6248,13.59,13.5987,64100.0
2009-09-15 11:25:00,15.65,15.67,15.64,15.65,37200.0,13.5987,13.6161,13.59,13.5987,37200.0
2009-09-15 11:30:00,15.65,15.66,15.65,15.66,12700.0,13.5987,13.6074,13.5987,13.6074,12700.0
2009-09-15 11:35:00,15.67,15.69,15.66,15.69,87700.0,13.6161,13.6335,13.6074,13.6335,87700.0
2009-09-15 11:40:00,15.69,15.7,15.66,15.69,37300.0,13.6335,13.6421,13.6074,13.6335,37300.0
2009-09-15 11:45:00,15.69,15.72,15.68,15.72,25000.0,13.6335,13.6595,13.6248,13.6595,25000.0
2009-09-15 11:50:00,15.72,15.72,15.7,15.7,48500.0,13.6595,13.6595,13.6421,13.6421,48500.0
2009-09-15 11:55:00,15.7,15.73,15.7,15.71,72500.0,13.6421,13.6682,13.6421,13.6508,72500.0
2009-09-15 12:00:00,15.71,15.72,15.69,15.72,33200.0,13.6508,13.6595,13.6335,13.6595,33200.0
2009-09-15 12:05:00,15.71,15.74,15.7,15.72,29200.0,13.6508,13.6769,13.6421,13.6595,29200.0
2009-09-15 12:10:00,15.72,15.74,15.72,15.73,20800.0,13.6595,13.6769,13.6595,13.6682,20800.0
2009-09-15 12:15:00,15.74,15.76,15.73,15.74,35100.0,13.6769,13.6943,13.6682,13.6769,35100.0
2009-09-15 12:20:00,15.74,15.74,15.73,15.73,15500.0,13.6769,13.6769,13.6682,13.6682,15500.0
2009-09-15 12:25:00,15.73,15.74,15.72,15.72,27600.0,13.6682,13.6769,13.6595,13.6595,27600.0
2009-09-15 12:30:00,15.72,15.72,15.69,15.69,43700.0,13.6595,13.6595,13.6335,13.6335,43700.0
2009-09-15 12:35:00,15.69,15.69,15.65,15.65,158800.0,13.6335,13.6335,13.5987,13.5987,158800.0
2009-09-15 12:40:00,15.66,15.7,15.65,15.7,36500.0,13.6074,13.6421,13.5987,13.6421,36500.0
2009-09-15 12:45:00,15.7,15.71,15.69,15.7,12100.0,13.6421,13.6508,13.6335,13.6421,12100.0
2009-09-15 12:50:00,15.71,15.72,15.7,15.7,10700.0,13.6508,13.6595,13.6421,13.6421,10700.0
2009-09-15 12:55:00,15.7,15.73,15.69,15.73,22600.0,13.6421,13.6682,13.6335,13.6682,22600.0
2009-09-15 13:00:00,15.73,15.77,15.71,15.76,334100.0,13.6682,13.703,13.6508,13.6943,334100.0
2009-09-15 13:05:00,15.76,15.77,15.74,15.77,94400.0,13.6943,13.703,13.6769,13.703,94400.0
2009-09-15 13:10:00,15.76,15.78,15.76,15.77,23300.0,13.6943,13.7117,13.6943,13.703,23300.0
2009-09-15 13:15:00,15.77,15.79,15.76,15.79,107400.0,13.703,13.7203,13.6943,13.7203,107400.0
2009-09-15 13:20:00,15.78,15.8,15.77,15.79,82700.0,13.7117,13.729,13.703,13.7203,82700.0
2009-09-15 13:25:00,15.79,15.79,15.76,15.76,53300.0,13.7203,13.7203,13.6943,13.6943,53300.0
2009-09-15 13:30:00,15.77,15.79,15.75,15.78,135500.0,13.703,13.7203,13.6856,13.7117,135500.0
2009-09-15 13:35:00,15.78,15.79,15.77,15.78,45600.0,13.7117,13.7203,13.703,13.7117,45600.0
2009-09-15 13:40:00,15.78,15.79,15.77,15.77,29600.0,13.7117,13.7203,13.703,13.703,29600.0
2009-09-15 13:45:00,15.77,15.78,15.76,15.78,27600.0,13.703,13.7117,13.6943,13.7117,27600.0
2009-09-15 13:50:00,15.78,15.78,15.76,15.76,33100.0,13.7117,13.7117,13.6943,13.6943,33100.0
2009-09-15 13:55:00,15.77,15.79,15.76,15.78,22900.0,13.703,13.7203,13.6943,13.7117,22900.0
2009-09-15 14:00:00,15.79,15.79,15.76,15.76,33300.0,13.7203,13.7203,13.6943,13.6943,33300.0
2009-09-15 14:05:00,15.76,15.77,15.75,15.75,99400.0,13.6943,13.703,13.6856,13.6856,99400.0
2009-09-15 14:10:00,15.74,15.77,15.74,15.77,33100.0,13.6769,13.703,13.6769,13.703,33100.0
2009-09-15 14:15:00,15.76,15.77,15.74,15.75,46200.0,13.6943,13.703,13.6769,13.6856,46200.0
2009-09-15 14:20:00,15.75,15.76,15.75,15.76,13400.0,13.6856,13.6943,13.6856,13.6943,13400.0
2009-09-15 14:25:00,15.76,15.78,15.75,15.76,56500.0,13.6943,13.7117,13.6856,13.6943,56500.0
2009-09-15 14:30:00,15.76,15.78,15.74,15.75,67400.0,13.6943,13.7117,13.6769,13.6856,67400.0
2009-09-15 14:35:00,15.76,15.76,15.7,15.72,195900.0,13.6943,13.6943,13.6421,13.6595,195900.0
2009-09-15 14:40:00,15.72,15.74,15.72,15.73,38900.0,13.6595,13.6769,13.6595,13.6682,38900.0
2009-09-15 14:45:00,15.73,15.74,15.72,15.73,56000.0,13.6682,13.6769,13.6595,13.6682,56000.0
2009-09-15 14:50:00,15.73,15.73,15.72,15.73,44800.0,13.6682,13.6682,13.6595,13.6682,44800.0
2009-09-15 14:55:00,15.74,15.77,15.74,15.75,36200.0,13.6769,13.703,13.6769,13.6856,36200.0
2009-09-15 15:00:00,15.74,15.75,15.73,15.74,61800.0,13.6769,13.6856,13.6682,13.6769,61800.0
2009-09-15 15:05:00,15.74,15.75,15.73,15.75,59700.0,13.6769,13.6856,13.6682,13.6856,59700.0
2009-09-15 15:10:00,15.75,15.78,15.75,15.77,55600.0,13.6856,13.7117,13.6856,13.703,55600.0
2009-09-15 15:15:00,15.77,15.78,15.77,15.78,48500.0,13.703,13.7117,13.703,13.7117,48500.0
2009-09-15 15:20:00,15.78,15.82,15.78,15.82,87500.0,13.7117,13.7464,13.7117,13.7464,87500.0
2009-09-15 15:25:00,15.83,15.83,15.81,15.81,79400.0,13.7551,13.7551,13.7377,13.7377,79400.0
2009-09-15 15:30:00,15.81,15.82,15.78,15.79,162600.0,13.7377,13.7464,13.7117,13.7203,162600.0
2009-09-15 15:35:00,15.78,15.8,15.78,15.78,55300.0,13.7117,13.729,13.7117,13.7117,55300.0
2009-09-15 15:40:00,15.78,15.79,15.74,15.76,153300.0,13.7117,13.7203,13.6769,13.6943,153300.0
2009-09-15 15:45:00,15.77,15.78,15.76,15.77,154300.0,13.703,13.7117,13.6943,13.703,154300.0
2009-09-15 15:50:00,15.78,15.8,15.77,15.8,254100.0,13.7117,13.729,13.703,13.729,254100.0
2009-09-15 15:55:00,15.8,15.81,15.79,15.79,223900.0,13.729,13.7377,13.7203,13.7203,223900.0
2009-09-16 09:30:00,15.95,16.0,15.86,15.96,231800.0,13.8594,13.9028,13.7812,13.8681,231800.0
2009-09-16 09:35:00,15.96,15.97,15.91,15.96,99500.0,13.8681,13.8768,13.8246,13.8681,99500.0
2009-09-16 09:40:00,15.96,15.96,15.9,15.92,86700.0,13.8681,13.8681,13.8159,13.8333,86700.0
2009-09-16 09:45:00,15.92,15.92,15.86,15.91,55200.0,13.8333,13.8333,13.7812,13.8246,55200.0
2009-09-16 09:50:00,15.91,15.92,15.87,15.87,58500.0,13.8246,13.8333,13.7899,13.7899,58500.0
2009-09-16 09:55:00,15.87,15.99,15.87,15.98,148100.0,13.7899,13.8941,13.7899,13.8854,148100.0
2009-09-16 10:00:00,15.97,16.05,15.97,16.03,141500.0,13.8768,13.9463,13.8768,13.9289,141500.0
2009-09-16 10:05:00,16.04,16.05,16.02,16.04,69600.0,13.9376,13.9463,13.9202,13.9376,69600.0
2009-09-16 10:10:00,16.03,16.05,16.01,16.03,169800.0,13.9289,13.9463,13.9115,13.9289,169800.0
2009-09-16 10:15:00,16.04,16.08,16.04,16.06,117800.0,13.9376,13.9723,13.9376,13.955,117800.0
2009-09-16 10:20:00,16.06,16.06,16.0,16.01,188800.0,13.955,13.955,13.9028,13.9115,188800.0
2009-09-16 10:25:00,16.01,16.07,16.0,16.07,59900.0,13.9115,13.9636,13.9028,13.9636,59900.0
2009-09-16 10:30:00,16.08,16.11,16.08,16.09,137800.0,13.9723,13.9984,13.9723,13.981,137800.0
2009-09-16 10:35:00,16.09,16.12,16.08,16.11,68900.0,13.981,14.0071,13.9723,13.9984,68900.0
2009-09-16 10:40:00,16.11,16.16,16.1,16.15,248300.0,13.9984,14.0418,13.9897,14.0332,248300.0
2009-09-16 10:45:00,16.15,16.19,16.15,16.18,176100.0,14.0332,14.0679,14.0332,14.0592,176100.0
2009-09-16 10:50:00,16.19,16.25,16.19,16.23,63800.0,14.0679,14.1201,14.0679,14.1027,63800.0
2009-09-16 10:55:00,16.23,16.25,16.21,16.23,127700.0,14.1027,14.1201,14.0853,14.1027,127700.0
2009-09-16 11:00:00,16.23,16.23,16.2,16.2,43900.0,14.1027,14.1027,14.0766,14.0766,43900.0
2009-09-16 11:05:00,16.21,16.23,16.18,16.19,61700.0,14.0853,14.1027,14.0592,14.0679,61700.0
2009-09-16 11:10:00,16.19,16.22,16.18,16.22,78500.0,14.0679,14.094,14.0592,14.094,78500.0
2009-09-16 11:15:00,16.22,16.22,16.2,16.22,55500.0,14.094,14.094,14.0766,14.094,55500.0
2009-09-16 11:20:00,16.22,16.23,16.2,16.21,38200.0,14.094,14.1027,14.0766,14.0853,38200.0
2009-09-16 11:25:00,16.21,16.24,16.21,16.22,40700.0,14.0853,14.1114,14.0853,14.094,40700.0
2009-09-16 11:30:00,16.22,16.28,16.22,16.27,81400.0,14.094,14.1461,14.094,14.1374,81400.0
2009-09-16 11:35:00,16.28,16.33,16.27,16.33,251900.0,14.1461,14.1896,14.1374,14.1896,251900.0
2009-09-16 11:40:00,16.32,16.36,16.32,16.36,65300.0,14.1809,14.2156,14.1809,14.2156,65300.0
2009-09-16 11:45:00,16.36,16.38,16.35,16.36,104000.0,14.2156,14.233,14.2069,14.2156,104000.0
2009-09-16 11:50:00,16.35,16.37,16.35,16.37,66900.0,14.2069,14.2243,14.2069,14.2243,66900.0
2009-09-16 11:55:00,16.37,16.43,16.36,16.4,61900.0,14.2243,14.2765,14.2156,14.2504,61900.0
2009-09-16 12:00:00,16.4,16.45,16.39,16.45,315500.0,14.2504,14.2938,14.2417,14.2938,315500.0
2009-09-16 12:05:00,16.45,16.49,16.44,16.49,152600.0,14.2938,14.3286,14.2851,14.3286,152600.0
2009-09-16 12:10:00,16.49,16.49,16.44,16.45,84000.0,14.3286,14.3286,14.2851,14.2938,84000.0
2009-09-16 12:15:00,16.45,16.45,16.42,16.45,100700.0,14.2938,14.2938,14.2678,14.2938,100700.0
2009-09-16 12:20:00,16.45,16.48,16.45,16.46,85900.0,14.2938,14.3199,14.2938,14.3025,85900.0
2009-09-16 12:25:00,16.46,16.49,16.45,16.45,42000.0,14.3025,14.3286,14.2938,14.2938,42000.0
2009-09-16 12:30:00,16.46,16.47,16.41,16.43,80400.0,14.3025,14.3112,14.2591,14.2765,80400.0
2009-09-16 12:35:00,16.44,16.45,16.43,16.44,30200.0,14.2851,14.2938,14.2765,14.2851,30200.0
2009-09-16 12:40:00,16.44,16.45,16.42,16.44,41700.0,14.2851,14.2938,14.2678,14.2851,41700.0
2009-09-16 12:45:00,16.44,16.47,16.43,16.47,175700.0,14.2851,14.3112,14.2765,14.3112,175700.0
2009-09-16 12:50:00,16.46,16.48,16.45,16.46,140200.0,14.3025,14.3199,14.2938,14.3025,140200.0
2009-09-16 12:55:00,16.45,16.45,16.42,16.43,37200.0,14.2938,14.2938,14.2678,14.2765,37200.0
2009-09-16 13:00:00,16.43,16.45,16.42,16.43,65700.0,14.2765,14.2938,14.2678,14.2765,65700.0
2009-09-16 13:05:00,16.44,16.44,16.41,16.44,44200.0,14.2851,14.2851,14.2591,14.2851,44200.0
2009-09-16 13:10:00,16.43,16.44,16.42,16.44,45900.0,14.2765,14.2851,14.2678,14.2851,45900.0
2009-09-16 13:15:00,16.44,16.48,16.44,16.47,55600.0,14.2851,14.3199,14.2851,14.3112,55600.0
2009-09-16 13:20:00,16.48,16.51,16.47,16.51,227200.0,14.3199,14.346,14.3112,14.346,227200.0
2009-09-16 13:25:00,16.51,16.53,16.5,16.51,153000.0,14.346,14.3634,14.3373,14.346,153000.0
2009-09-16 13:30:00,16.51,16.52,16.49,16.49,48200.0,14.346,14.3547,14.3286,14.3286,48200.0
2009-09-16 13:35:00,16.49,16.5,16.47,16.48,55100.0,14.3286,14.3373,14.3112,14.3199,55100.0
2009-09-16 13:40:00,16.49,16.49,16.47,16.47,12300.0,14.3286,14.3286,14.3112,14.3112,12300.0
2009-09-16 13:45:00,16.47,16.48,16.44,16.44,82400.0,14.3112,14.3199,14.2851,14.2851,82400.0
2009-09-16 13:50:00,16.45,16.45,16.44,16.44,19800.0,14.2938,14.2938,14.2851,14.2851,19800.0
2009-09-16 13:55:00,16.45,16.46,16.44,16.45,34600.0,14.2938,14.3025,14.2851,14.2938,34600.0
2009-09-16 14:00:00,16.46,16.48,16.45,16.48,59500.0,14.3025,14.3199,14.2938,14.3199,59500.0
2009-09-16 14:05:00,16.48,16.48,16.46,16.48,36000.0,14.3199,14.3199,14.3025,14.3199,36000.0
2009-09-16 14:10:00,16.48,16.49,16.46,16.49,36600.0,14.3199,14.3286,14.3025,14.3286,36600.0
2009-09-16 14:15:00,16.48,16.52,16.48,16.49,137700.0,14.3199,14.3547,14.3199,14.3286,137700.0
2009-09-16 14:20:00,16.5,16.5,16.49,16.49,38600.0,14.3373,14.3373,14.3286,14.3286,38600.0
2009-09-16 14:25:00,16.5,16.5,16.47,16.48,58000.0,14.3373,14.3373,14.3112,14.3199,58000.0
2009-09-16 14:30:00,16.48,16.48,16.47,16.47,36700.0,14.3199,14.3199,14.3112,14.3112,36700.0
2009-09-16 14:35:00,16.47,16.48,16.44,16.45,59800.0,14.3112,14.3199,14.2851,14.2938,59800.0
2009-09-16 14:40:00,16.45,16.47,16.44,16.44,82400.0,14.2938,14.3112,14.2851,14.2851,82400.0
2009-09-16 14:45:00,16.45,16.45,16.4,16.43,325600.0,14.2938,14.2938,14.2504,14.2765,325600.0
2009-09-16 14:50:00,16.43,16.45,16.42,16.44,84400.0,14.2765,14.2938,14.2678,14.2851,84400.0
2009-09-16 14:55:00,16.44,16.46,16.41,16.41,315500.0,14.2851,14.3025,14.2591,14.2591,315500.0
2009-09-16 15:00:00,16.41,16.44,16.4,16.44,275100.0,14.2591,14.2851,14.2504,14.2851,275100.0
2009-09-16 15:05:00,16.43,16.43,16.41,16.42,40500.0,14.2765,14.2765,14.2591,14.2678,40500.0
2009-09-16 15:10:00,16.43,16.45,16.42,16.45,57300.0,14.2765,14.2938,14.2678,14.2938,57300.0
2009-09-16 15:15:00,16.45,16.46,16.43,16.46,99400.0,14.2938,14.3025,14.2765,14.3025,99400.0
2009-09-16 15:20:00,16.45,16.47,16.45,16.47,69600.0,14.2938,14.3112,14.2938,14.3112,69600.0
2009-09-16 15:25:00,16.46,16.47,16.44,16.46,41900.0,14.3025,14.3112,14.2851,14.3025,41900.0
2009-09-16 15:30:00,16.46,16.47,16.45,16.46,73100.0,14.3025,14.3112,14.2938,14.3025,73100.0
2009-09-16 15:35:00,16.46,16.48,16.45,16.47,41600.0,14.3025,14.3199,14.2938,14.3112,41600.0
2009-09-16 15:40:00,16.47,16.52,16.47,16.51,250200.0,14.3112,14.3547,14.3112,14.346,250200.0
2009-09-16 15:45:00,16.5,16.53,16.5,16.52,165200.0,14.3373,14.3634,14.3373,14.3547,165200.0
2009-09-16 15:50:00,16.52,16.53,16.5,16.53,196300.0,14.3547,14.3634,14.3373,14.3634,196300.0
2009-09-16 15:55:00,16.53,16.54,16.5,16.53,835000.0,14.3634,14.372,14.3373,14.3634,835000.0
2009-09-17 09:30:00,16.49,16.54,16.38,16.39,317200.0,14.3286,14.372,14.233,14.2417,317200.0
2009-09-17 09:35:00,16.4,16.52,16.4,16.5,263200.0,14.2504,14.3547,14.2504,14.3373,263200.0
2009-09-17 09:40:00,16.5,16.51,16.44,16.46,150100.0,14.3373,14.346,14.2851,14.3025,150100.0
2009-09-17 09:45:00,16.46,16.55,16.46,16.53,112000.0,14.3025,14.3807,14.3025,14.3634,112000.0
2009-09-17 09:50:00,16.54,16.66,16.53,16.65,188300.0,14.372,14.4763,14.3634,14.4676,188300.0
2009-09-17 09:55:00,16.65,16.71,16.65,16.7,223800.0,14.4676,14.5198,14.4676,14.5111,223800.0
2009-09-17 10:00:00,16.71,16.75,16.56,16.61,707300.0,14.5198,14.5545,14.3894,14.4329,707300.0
2009-09-17 10:05:00,16.6,16.69,16.6,16.65,144100.0,14.4242,14.5024,14.4242,14.4676,144100.0
2009-09-17 10:10:00,16.66,16.68,16.65,16.68,98600.0,14.4763,14.4937,14.4676,14.4937,98600.0
2009-09-17 10:15:00,16.68,16.7,16.63,16.64,89100.0,14.4937,14.5111,14.4502,14.4589,89100.0
2009-09-17 10:20:00,16.63,16.63,16.54,16.55,145100.0,14.4502,14.4502,14.372,14.3807,145100.0
2009-09-17 10:25:00,16.54,16.54,16.48,16.53,97900.0,14.372,14.372,14.3199,14.3634,97900.0
2009-09-17 10:30:00,16.54,16.66,16.54,16.66,296000.0,14.372,14.4763,14.372,14.4763,296000.0
2009-09-17 10:35:00,16.65,16.67,16.62,16.62,47700.0,14.4676,14.485,14.4416,14.4416,47700.0
2009-09-17 10:40:00,16.62,16.63,16.58,16.59,89300.0,14.4416,14.4502,14.4068,14.4155,89300.0
2009-09-17 10:45:00,16.59,16.63,16.58,16.63,52900.0,14.4155,14.4502,14.4068,14.4502,52900.0
2009-09-17 10:50:00,16.63,16.67,16.62,16.65,158300.0,14.4502,14.485,14.4416,14.4676,158300.0
2009-09-17 10:55:00,16.65,16.66,16.63,16.65,146400.0,14.4676,14.4763,14.4502,14.4676,146400.0
2009-09-17 11:00:00,16.65,16.67,16.6,16.61,76900.0,14.4676,14.485,14.4242,14.4329,76900.0
2009-09-17 11:05:00,16.61,16.62,16.53,16.55,62500.0,14.4329,14.4416,14.3634,14.3807,62500.0
2009-09-17 11:10:00,16.55,16.57,16.54,16.56,36900.0,14.3807,14.3981,14.372,14.3894,36900.0
2009-09-17 11:15:00,16.56,16.56,16.54,16.54,108200.0,14.3894,14.3894,14.372,14.372,108200.0
2009-09-17 11:20:00,16.54,16.54,16.51,16.51,59400.0,14.372,14.372,14.346,14.346,59400.0
2009-09-17 11:25:00,16.52,16.56,16.52,16.56,104800.0,14.3547,14.3894,14.3547,14.3894,104800.0
2009-09-17 11:30:00,16.56,16.57,16.53,16.53,112000.0,14.3894,14.3981,14.3634,14.3634,112000.0
2009-09-17 11:35:00,16.53,16.53,16.41,16.42,201500.0,14.3634,14.3634,14.2591,14.2678,201500.0
2009-09-17 11:40:00,16.42,16.46,16.39,16.44,168600.0,14.2678,14.3025,14.2417,14.2851,168600.0
2009-09-17 11:45:00,16.44,16.45,16.35,16.35,251600.0,14.2851,14.2938,14.2069,14.2069,251600.0
2009-09-17 11:50:00,16.34,16.34,16.3,16.3,97100.0,14.1983,14.1983,14.1635,14.1635,97100.0
2009-09-17 11:55:00,16.3,16.33,16.29,16.33,30900.0,14.1635,14.1896,14.1548,14.1896,30900.0
2009-09-17 12:00:00,16.34,16.34,16.3,16.3,29100.0,14.1983,14.1983,14.1635,14.1635,29100.0
2009-09-17 12:05:00,16.3,16.3,16.26,16.27,62000.0,14.1635,14.1635,14.1287,14.1374,62000.0
2009-09-17 12:10:00,16.28,16.28,16.17,16.18,246800.0,14.1461,14.1461,14.0505,14.0592,246800.0
2009-09-17 12:15:00,16.19,16.23,16.15,16.15,102600.0,14.0679,14.1027,14.0332,14.0332,102600.0
2009-09-17 12:20:00,16.15,16.21,16.14,16.21,129600.0,14.0332,14.0853,14.0245,14.0853,129600.0
2009-09-17 12:25:00,16.21,16.28,16.2,16.28,51300.0,14.0853,14.1461,14.0766,14.1461,51300.0
2009-09-17 12:30:00,16.28,16.29,16.27,16.27,34200.0,14.1461,14.1548,14.1374,14.1374,34200.0
2009-09-17 12:35:00,16.26,16.26,16.2,16.21,50000.0,14.1287,14.1287,14.0766,14.0853,50000.0
2009-09-17 12:40:00,16.2,16.21,16.2,16.2,104200.0,14.0766,14.0853,14.0766,14.0766,104200.0
2009-09-17 12:45:00,16.2,16.2,16.11,16.14,78700.0,14.0766,14.0766,13.9984,14.0245,78700.0
2009-09-17 12:50:00,16.13,16.17,16.13,16.16,45900.0,14.0158,14.0505,14.0158,14.0418,45900.0
2009-09-17 12:55:00,16.17,16.17,16.12,16.12,88700.0,14.0505,14.0505,14.0071,14.0071,88700.0
2009-09-17 13:00:00,16.12,16.17,16.12,16.13,35400.0,14.0071,14.0505,14.0071,14.0158,35400.0
2009-09-17 13:05:00,16.13,16.13,16.06,16.09,370700.0,14.0158,14.0158,13.955,13.981,370700.0
2009-09-17 13:10:00,16.1,16.15,16.1,16.1,29000.0,13.9897,14.0332,13.9897,13.9897,29000.0
2009-09-17 13:15:00,16.1,16.1,16.09,16.1,19100.0,13.9897,13.9897,13.981,13.9897,19100.0
2009-09-17 13:20:00,16.1,16.11,16.07,16.07,78300.0,13.9897,13.9984,13.9636,13.9636,78300.0
2009-09-17 13:25:00,16.07,16.08,16.01,16.06,82400.0,13.9636,13.9723,13.9115,13.955,82400.0
2009-09-17 13:30:00,16.06,16.12,16.04,16.12,31800.0,13.955,14.0071,13.9376,14.0071,31800.0
2009-09-17 13:35:00,16.12,16.12,16.1,16.12,25500.0,14.0071,14.0071,13.9897,14.0071,25500.0
2009-09-17 13:40:00,16.12,16.18,16.1,16.17,60500.0,14.0071,14.0592,13.9897,14.0505,60500.0
2009-09-17 13:45:00,16.16,16.18,16.16,16.18,22200.0,14.0418,14.0592,14.0418,14.0592,22200.0
2009-09-17 13:50:00,16.19,16.2,16.18,16.18,24400.0,14.0679,14.0766,14.0592,14.0592,24400.0
2009-09-17 13:55:00,16.18,16.23,16.18,16.22,111000.0,14.0592,14.1027,14.0592,14.094,111000.0
2009-09-17 14:00:00,16.21,16.23,16.19,16.21,44800.0,14.0853,14.1027,14.0679,14.0853,44800.0
2009-09-17 14:05:00,16.22,16.22,16.18,16.18,33700.0,14.094,14.094,14.0592,14.0592,33700.0
2009-09-17 14:10:00,16.19,16.19,16.16,16.18,23700.0,14.0679,14.0679,14.0418,14.0592,23700.0
2009-09-17 14:15:00,16.18,16.19,16.15,16.15,19500.0,14.0592,14.0679,14.0332,14.0332,19500.0
2009-09-17 14:20:00,16.15,16.16,16.14,16.14,15800.0,14.0332,14.0418,14.0245,14.0245,15800.0
2009-09-17 14:25:00,16.15,16.18,16.14,16.16,28700.0,14.0332,14.0592,14.0245,14.0418,28700.0
2009-09-17 14:30:00,16.17,16.19,16.17,16.19,17700.0,14.0505,14.0679,14.0505,14.0679,17700.0
2009-09-17 14:35:00,16.19,16.19,16.17,16.18,12900.0,14.0679,14.0679,14.0505,14.0592,12900.0
2009-09-17 14:40:00,16.18,16.21,16.17,16.21,33700.0,14.0592,14.0853,14.0505,14.0853,33700.0
2009-09-17 14:45:00,16.22,16.26,16.21,16.25,239300.0,14.094,14.1287,14.0853,14.1201,239300.0
2009-09-17 14:50:00,16.27,16.33,16.26,16.31,257600.0,14.1374,14.1896,14.1287,14.1722,257600.0
2009-09-17 14:55:00,16.31,16.31,16.27,16.3,101800.0,14.1722,14.1722,14.1374,14.1635,101800.0
2009-09-17 15:00:00,16.3,16.3,16.27,16.29,41800.0,14.1635,14.1635,14.1374,14.1548,41800.0
2009-09-17 15:05:00,16.29,16.3,16.28,16.29,56300.0,14.1548,14.1635,14.1461,14.1548,56300.0
2009-09-17 15:10:00,16.29,16.29,16.28,16.29,16300.0,14.1548,14.1548,14.1461,14.1548,16300.0
2009-09-17 15:15:00,16.29,16.29,16.24,16.26,39200.0,14.1548,14.1548,14.1114,14.1287,39200.0
2009-09-17 15:20:00,16.27,16.32,16.24,16.29,63100.0,14.1374,14.1809,14.1114,14.1548,63100.0
2009-09-17 15:25:00,16.3,16.31,16.28,16.29,37600.0,14.1635,14.1722,14.1461,14.1548,37600.0
2009-09-17 15:30:00,16.29,16.29,16.23,16.23,48900.0,14.1548,14.1548,14.1027,14.1027,48900.0
2009-09-17 15:35:00,16.23,16.25,16.22,16.24,32800.0,14.1027,14.1201,14.094,14.1114,32800.0
2009-09-17 15:40:00,16.24,16.25,16.17,16.18,222000.0,14.1114,14.1201,14.0505,14.0592,222000.0
2009-09-17 15:45:00,16.18,16.19,16.16,16.16,120400.0,14.0592,14.0679,14.0418,14.0418,120400.0
2009-09-17 15:50:00,16.16,16.16,16.11,16.11,162300.0,14.0418,14.0418,13.9984,13.9984,162300.0
2009-09-17 15:55:00,16.12,16.16,16.11,16.15,209500.0,14.0071,14.0418,13.9984,14.0332,209500.0
2009-09-18 09:30:00,16.39,16.46,16.33,16.46,214000.0,14.2701,14.331,14.2178,14.331,214000.0
2009-09-18 09:35:00,16.46,16.47,16.32,16.32,89200.0,14.331,14.3397,14.2091,14.2091,89200.0
2009-09-18 09:40:00,16.32,16.33,16.25,16.32,265500.0,14.2091,14.2178,14.1482,14.2091,265500.0
2009-09-18 09:45:00,16.32,16.33,16.27,16.27,44200.0,14.2091,14.2178,14.1656,14.1656,44200.0
2009-09-18 09:50:00,16.26,16.28,16.15,16.15,175100.0,14.1569,14.1743,14.0611,14.0611,175100.0
2009-09-18 09:55:00,16.16,16.23,16.14,16.23,138800.0,14.0698,14.1308,14.0524,14.1308,138800.0
2009-09-18 10:00:00,16.23,16.23,16.18,16.21,71200.0,14.1308,14.1308,14.0872,14.1134,71200.0
2009-09-18 10:05:00,16.22,16.22,16.1,16.11,170200.0,14.1221,14.1221,14.0176,14.0263,170200.0
2009-09-18 10:10:00,16.1,16.13,16.07,16.12,336800.0,14.0176,14.0437,13.9915,14.035,336800.0
2009-09-18 10:15:00,16.12,16.17,16.11,16.15,245400.0,14.035,14.0785,14.0263,14.0611,245400.0
2009-09-18 10:20:00,16.15,16.22,16.15,16.21,290200.0,14.0611,14.1221,14.0611,14.1134,290200.0
2009-09-18 10:25:00,16.22,16.22,16.17,16.17,74400.0,14.1221,14.1221,14.0785,14.0785,74400.0
2009-09-18 10:30:00,16.17,16.27,16.17,16.27,95500.0,14.0785,14.1656,14.0785,14.1656,95500.0
2009-09-18 10:35:00,16.28,16.29,16.2,16.2,79100.0,14.1743,14.183,14.1047,14.1047,79100.0
2009-09-18 10:40:00,16.21,16.24,16.2,16.22,28300.0,14.1134,14.1395,14.1047,14.1221,28300.0
2009-09-18 10:45:00,16.23,16.23,16.16,16.2,58200.0,14.1308,14.1308,14.0698,14.1047,58200.0
2009-09-18 10:50:00,16.2,16.24,16.19,16.24,13000.0,14.1047,14.1395,14.0959,14.1395,13000.0
2009-09-18 10:55:00,16.23,16.23,16.18,16.21,55700.0,14.1308,14.1308,14.0872,14.1134,55700.0
2009-09-18 11:00:00,16.21,16.23,16.19,16.19,75900.0,14.1134,14.1308,14.0959,14.0959,75900.0
2009-09-18 11:05:00,16.19,16.2,16.18,16.19,24800.0,14.0959,14.1047,14.0872,14.0959,24800.0
2009-09-18 11:10:00,16.19,16.22,16.19,16.19,37800.0,14.0959,14.1221,14.0959,14.0959,37800.0
2009-09-18 11:15:00,16.2,16.21,16.18,16.19,56100.0,14.1047,14.1134,14.0872,14.0959,56100.0
2009-09-18 11:20:00,16.18,16.2,16.16,16.17,147600.0,14.0872,14.1047,14.0698,14.0785,147600.0
2009-09-18 11:25:00,16.17,16.18,16.15,16.16,62400.0,14.0785,14.0872,14.0611,14.0698,62400.0
2009-09-18 11:30:00,16.16,16.17,16.12,16.14,71800.0,14.0698,14.0785,14.035,14.0524,71800.0
2009-09-18 11:35:00,16.14,16.19,16.14,16.19,34400.0,14.0524,14.0959,14.0524,14.0959,34400.0
2009-09-18 11:40:00,16.19,16.23,16.18,16.2,67400.0,14.0959,14.1308,14.0872,14.1047,67400.0
2009-09-18 11:45:00,16.21,16.22,16.2,16.22,27700.0,14.1134,14.1221,14.1047,14.1221,27700.0
2009-09-18 11:50:00,16.22,16.22,16.18,16.2,46600.0,14.1221,14.1221,14.0872,14.1047,46600.0
2009-09-18 11:55:00,16.2,16.23,16.2,16.2,89500.0,14.1047,14.1308,14.1047,14.1047,89500.0
2009-09-18 12:00:00,16.2,16.21,16.16,16.21,50300.0,14.1047,14.1134,14.0698,14.1134,50300.0
2009-09-18 12:05:00,16.21,16.21,16.18,16.21,40500.0,14.1134,14.1134,14.0872,14.1134,40500.0
2009-09-18 12:10:00,16.21,16.25,16.21,16.22,22000.0,14.1134,14.1482,14.1134,14.1221,22000.0
2009-09-18 12:15:00,16.22,16.25,16.22,16.25,29600.0,14.1221,14.1482,14.1221,14.1482,29600.0
2009-09-18 12:20:00,16.24,16.24,16.23,16.24,4200.0,14.1395,14.1395,14.1308,14.1395,4200.0
2009-09-18 12:25:00,16.24,16.24,16.22,16.23,14300.0,14.1395,14.1395,14.1221,14.1308,14300.0
2009-09-18 12:30:00,16.22,16.25,16.22,16.24,32400.0,14.1221,14.1482,14.1221,14.1395,32400.0
2009-09-18 12:35:00,16.25,16.26,16.24,16.26,34700.0,14.1482,14.1569,14.1395,14.1569,34700.0
2009-09-18 12:40:00,16.26,16.28,16.25,16.25,24100.0,14.1569,14.1743,14.1482,14.1482,24100.0
2009-09-18 12:45:00,16.26,16.27,16.26,16.27,20100.0,14.1569,14.1656,14.1569,14.1656,20100.0
2009-09-18 12:50:00,16.27,16.27,16.24,16.25,8800.0,14.1656,14.1656,14.1395,14.1482,8800.0
2009-09-18 12:55:00,16.25,16.3,16.25,16.29,31700.0,14.1482,14.1917,14.1482,14.183,31700.0
2009-09-18 13:00:00,16.29,16.3,16.28,16.29,33400.0,14.183,14.1917,14.1743,14.183,33400.0
2009-09-18 13:05:00,16.28,16.3,16.28,16.28,83200.0,14.1743,14.1917,14.1743,14.1743,83200.0
2009-09-18 13:10:00,16.28,16.28,16.26,16.26,128700.0,14.1743,14.1743,14.1569,14.1569,128700.0
2009-09-18 13:15:00,16.26,16.26,16.22,16.22,26200.0,14.1569,14.1569,14.1221,14.1221,26200.0
2009-09-18 13:20:00,16.23,16.24,16.22,16.23,59800.0,14.1308,14.1395,14.1221,14.1308,59800.0
2009-09-18 13:25:00,16.22,16.24,16.22,16.24,40100.0,14.1221,14.1395,14.1221,14.1395,40100.0
2009-09-18 13:30:00,16.24,16.25,16.22,16.23,64400.0,14.1395,14.1482,14.1221,14.1308,64400.0
2009-09-18 13:35:00,16.22,16.24,16.22,16.23,47700.0,14.1221,14.1395,14.1221,14.1308,47700.0
2009-09-18 13:40:00,16.23,16.24,16.23,16.23,53200.0,14.1308,14.1395,14.1308,14.1308,53200.0
2009-09-18 13:45:00,16.24,16.27,16.23,16.26,126800.0,14.1395,14.1656,14.1308,14.1569,126800.0
2009-09-18 13:50:00,16.25,16.26,16.24,16.24,44500.0,14.1482,14.1569,14.1395,14.1395,44500.0
2009-09-18 13:55:00,16.24,16.25,16.23,16.24,61500.0,14.1395,14.1482,14.1308,14.1395,61500.0
2009-09-18 14:00:00,16.24,16.25,16.23,16.25,13200.0,14.1395,14.1482,14.1308,14.1482,13200.0
2009-09-18 14:05:00,16.26,16.27,16.24,16.25,13000.0,14.1569,14.1656,14.1395,14.1482,13000.0
2009-09-18 14:10:00,16.24,16.26,16.24,16.25,22400.0,14.1395,14.1569,14.1395,14.1482,22400.0
2009-09-18 14:15:00,16.26,16.26,16.24,16.25,31500.0,14.1569,14.1569,14.1395,14.1482,31500.0
2009-09-18 14:20:00,16.25,16.26,16.25,16.25,19200.0,14.1482,14.1569,14.1482,14.1482,19200.0
2009-09-18 14:25:00,16.26,16.27,16.25,16.26,24200.0,14.1569,14.1656,14.1482,14.1569,24200.0
2009-09-18 14:30:00,16.25,16.25,16.22,16.24,34300.0,14.1482,14.1482,14.1221,14.1395,34300.0
2009-09-18 14:35:00,16.24,16.24,16.22,16.22,28100.0,14.1395,14.1395,14.1221,14.1221,28100.0
2009-09-18 14:40:00,16.22,16.22,16.2,16.21,82600.0,14.1221,14.1221,14.1047,14.1134,82600.0
2009-09-18 14:45:00,16.21,16.24,16.21,16.23,66700.0,14.1134,14.1395,14.1134,14.1308,66700.0
2009-09-18 14:50:00,16.24,16.24,16.22,16.22,9900.0,14.1395,14.1395,14.1221,14.1221,9900.0
2009-09-18 14:55:00,16.23,16.23,16.22,16.22,30700.0,14.1308,14.1308,14.1221,14.1221,30700.0
2009-09-18 15:00:00,16.23,16.24,16.22,16.24,57100.0,14.1308,14.1395,14.1221,14.1395,57100.0
2009-09-18 15:05:00,16.24,16.25,16.24,16.24,18000.0,14.1395,14.1482,14.1395,14.1395,18000.0
2009-09-18 15:10:00,16.24,16.26,16.23,16.25,132900.0,14.1395,14.1569,14.1308,14.1482,132900.0
2009-09-18 15:15:00,16.25,16.26,16.23,16.24,28300.0,14.1482,14.1569,14.1308,14.1395,28300.0
2009-09-18 15:20:00,16.24,16.26,16.24,16.26,76300.0,14.1395,14.1569,14.1395,14.1569,76300.0
2009-09-18 15:25:00,16.26,16.27,16.25,16.26,13100.0,14.1569,14.1656,14.1482,14.1569,13100.0
2009-09-18 15:30:00,16.27,16.27,16.24,16.25,55700.0,14.1656,14.1656,14.1395,14.1482,55700.0
2009-09-18 15:35:00,16.25,16.25,16.23,16.23,73300.0,14.1482,14.1482,14.1308,14.1308,73300.0
2009-09-18 15:40:00,16.22,16.22,16.17,16.17,131400.0,14.1221,14.1221,14.0785,14.0785,131400.0
2009-09-18 15:45:00,16.17,16.18,16.16,16.17,33000.0,14.0785,14.0872,14.0698,14.0785,33000.0
2009-09-18 15:50:00,16.16,16.17,16.13,16.14,73700.0,14.0698,14.0785,14.0437,14.0524,73700.0
2009-09-18 15:55:00,16.13,16.16,16.12,16.13,239900.0,14.0437,14.0698,14.035,14.0437,239900.0
2009-09-21 09:30:00,16.05,16.07,15.87,15.88,157900.0,13.9741,13.9915,13.8173,13.826,157900.0
2009-09-21 09:35:00,15.87,15.88,15.82,15.85,158100.0,13.8173,13.826,13.7738,13.7999,158100.0
2009-09-21 09:40:00,15.85,15.94,15.84,15.94,150500.0,13.7999,13.8783,13.7912,13.8783,150500.0
2009-09-21 09:45:00,15.94,15.97,15.88,15.9,132100.0,13.8783,13.9044,13.826,13.8435,132100.0
2009-09-21 09:50:00,15.9,15.9,15.81,15.82,85800.0,13.8435,13.8435,13.7651,13.7738,85800.0
2009-09-21 09:55:00,15.82,15.83,15.78,15.78,129100.0,13.7738,13.7825,13.739,13.739,129100.0
2009-09-21 10:00:00,15.78,15.83,15.75,15.79,132800.0,13.739,13.7825,13.7129,13.7477,132800.0
2009-09-21 10:05:00,15.8,15.82,15.7,15.71,415800.0,13.7564,13.7738,13.6693,13.678,415800.0
2009-09-21 10:10:00,15.7,15.71,15.67,15.7,182400.0,13.6693,13.678,13.6432,13.6693,182400.0
2009-09-21 10:15:00,15.7,15.73,15.66,15.67,236600.0,13.6693,13.6954,13.6345,13.6432,236600.0
2009-09-21 10:20:00,15.66,15.76,15.66,15.75,208700.0,13.6345,13.7216,13.6345,13.7129,208700.0
2009-09-21 10:25:00,15.75,15.79,15.74,15.75,146000.0,13.7129,13.7477,13.7042,13.7129,146000.0
2009-09-21 10:30:00,15.76,15.77,15.71,15.71,220900.0,13.7216,13.7303,13.678,13.678,220900.0
2009-09-21 10:35:00,15.71,15.71,15.68,15.7,138300.0,13.678,13.678,13.6519,13.6693,138300.0
2009-09-21 10:40:00,15.69,15.72,15.68,15.69,134400.0,13.6606,13.6867,13.6519,13.6606,134400.0
2009-09-21 10:45:00,15.69,15.76,15.69,15.75,81400.0,13.6606,13.7216,13.6606,13.7129,81400.0
2009-09-21 10:50:00,15.75,15.79,15.71,15.73,95100.0,13.7129,13.7477,13.678,13.6954,95100.0
2009-09-21 10:55:00,15.72,15.8,15.72,15.8,315800.0,13.6867,13.7564,13.6867,13.7564,315800.0
2009-09-21 11:00:00,15.8,15.84,15.78,15.84,1158900.0,13.7564,13.7912,13.739,13.7912,1158900.0
2009-09-21 11:05:00,15.84,15.95,15.83,15.93,117200.0,13.7912,13.887,13.7825,13.8696,117200.0
2009-09-21 11:10:00,15.93,15.96,15.93,15.94,72000.0,13.8696,13.8957,13.8696,13.8783,72000.0
2009-09-21 11:15:00,15.94,16.03,15.93,16.0,228400.0,13.8783,13.9566,13.8696,13.9305,228400.0
2009-09-21 11:20:00,16.0,16.02,15.96,15.96,199900.0,13.9305,13.9479,13.8957,13.8957,199900.0
2009-09-21 11:25:00,15.96,15.99,15.96,15.98,87400.0,13.8957,13.9218,13.8957,13.9131,87400.0
2009-09-21 11:30:00,15.99,16.02,15.98,16.02,134900.0,13.9218,13.9479,13.9131,13.9479,134900.0
2009-09-21 11:35:00,16.01,16.04,15.99,16.0,235200.0,13.9392,13.9654,13.9218,13.9305,235200.0
2009-09-21 11:40:00,16.0,16.05,16.0,16.02,215800.0,13.9305,13.9741,13.9305,13.9479,215800.0
2009-09-21 11:45:00,16.01,16.02,15.94,15.94,210400.0,13.9392,13.9479,13.8783,13.8783,210400.0
2009-09-21 11:50:00,15.94,15.95,15.92,15.92,59500.0,13.8783,13.887,13.8609,13.8609,59500.0
2009-09-21 11:55:00,15.93,15.96,15.93,15.96,16000.0,13.8696,13.8957,13.8696,13.8957,16000.0
2009-09-21 12:00:00,15.95,16.0,15.95,15.99,147700.0,13.887,13.9305,13.887,13.9218,147700.0
2009-09-21 12:05:00,15.99,16.0,15.98,15.99,12300.0,13.9218,13.9305,13.9131,13.9218,12300.0
2009-09-21 12:10:00,15.98,16.01,15.98,16.0,33000.0,13.9131,13.9392,13.9131,13.9305,33000.0
2009-09-21 12:15:00,16.0,16.0,15.95,15.95,25800.0,13.9305,13.9305,13.887,13.887,25800.0
2009-09-21 12:20:00,15.95,15.97,15.95,15.96,22500.0,13.887,13.9044,13.887,13.8957,22500.0
2009-09-21 12:25:00,15.96,15.99,15.96,15.98,45700.0,13.8957,13.9218,13.8957,13.9131,45700.0
2009-09-21 12:30:00,15.98,15.99,15.96,15.98,103100.0,13.9131,13.9218,13.8957,13.9131,103100.0
2009-09-21 12:35:00,15.98,16.01,15.98,16.01,27500.0,13.9131,13.9392,13.9131,13.9392,27500.0
2009-09-21 12:40:00,16.01,16.02,15.97,15.97,47400.0,13.9392,13.9479,13.9044,13.9044,47400.0
2009-09-21 12:45:00,15.97,16.0,15.96,15.96,36400.0,13.9044,13.9305,13.8957,13.8957,36400.0
2009-09-21 12:50:00,15.95,15.96,15.93,15.94,93400.0,13.887,13.8957,13.8696,13.8783,93400.0
2009-09-21 12:55:00,15.95,15.95,15.93,15.93,16300.0,13.887,13.887,13.8696,13.8696,16300.0
2009-09-21 13:00:00,15.93,15.94,15.91,15.91,29000.0,13.8696,13.8783,13.8522,13.8522,29000.0
2009-09-21 13:05:00,15.91,15.92,15.87,15.87,49200.0,13.8522,13.8609,13.8173,13.8173,49200.0
2009-09-21 13:10:00,15.87,15.89,15.87,15.89,18300.0,13.8173,13.8348,13.8173,13.8348,18300.0
2009-09-21 13:15:00,15.88,15.89,15.88,15.89,23600.0,13.826,13.8348,13.826,13.8348,23600.0
2009-09-21 13:20:00,15.89,15.92,15.89,15.92,18600.0,13.8348,13.8609,13.8348,13.8609,18600.0
2009-09-21 13:25:00,15.91,15.93,15.91,15.93,15300.0,13.8522,13.8696,13.8522,13.8696,15300.0
2009-09-21 13:30:00,15.93,15.93,15.92,15.92,8300.0,13.8696,13.8696,13.8609,13.8609,8300.0
2009-09-21 13:35:00,15.93,15.94,15.92,15.94,18200.0,13.8696,13.8783,13.8609,13.8783,18200.0
2009-09-21 13:40:00,15.94,15.94,15.93,15.93,21900.0,13.8783,13.8783,13.8696,13.8696,21900.0
2009-09-21 13:45:00,15.93,15.94,15.93,15.94,24700.0,13.8696,13.8783,13.8696,13.8783,24700.0
2009-09-21 13:50:00,15.94,15.94,15.93,15.93,30800.0,13.8783,13.8783,13.8696,13.8696,30800.0
2009-09-21 13:55:00,15.93,15.97,15.93,15.95,66100.0,13.8696,13.9044,13.8696,13.887,66100.0
2009-09-21 14:00:00,15.96,15.97,15.95,15.97,26800.0,13.8957,13.9044,13.887,13.9044,26800.0
2009-09-21 14:05:00,15.96,15.97,15.94,15.94,23700.0,13.8957,13.9044,13.8783,13.8783,23700.0
2009-09-21 14:10:00,15.93,15.93,15.92,15.92,33200.0,13.8696,13.8696,13.8609,13.8609,33200.0
2009-09-21 14:15:00,15.92,15.92,15.91,15.92,20400.0,13.8609,13.8609,13.8522,13.8609,20400.0
2009-09-21 14:20:00,15.91,15.92,15.91,15.92,10000.0,13.8522,13.8609,13.8522,13.8609,10000.0
2009-09-21 14:25:00,15.91,15.95,15.91,15.94,28800.0,13.8522,13.887,13.8522,13.8783,28800.0
2009-09-21 14:30:00,15.95,15.96,15.94,15.96,26000.0,13.887,13.8957,13.8783,13.8957,26000.0
2009-09-21 14:35:00,15.95,15.96,15.94,15.94,39800.0,13.887,13.8957,13.8783,13.8783,39800.0
2009-09-21 14:40:00,15.95,15.95,15.93,15.94,29800.0,13.887,13.887,13.8696,13.8783,29800.0
2009-09-21 14:45:00,15.94,15.97,15.94,15.97,14200.0,13.8783,13.9044,13.8783,13.9044,14200.0
2009-09-21 14:50:00,15.97,15.98,15.96,15.98,43400.0,13.9044,13.9131,13.8957,13.9131,43400.0
2009-09-21 14:55:00,15.98,15.98,15.94,15.94,32200.0,13.9131,13.9131,13.8783,13.8783,32200.0
2009-09-21 15:00:00,15.95,15.95,15.94,15.95,8300.0,13.887,13.887,13.8783,13.887,8300.0
2009-09-21 15:05:00,15.95,15.95,15.94,15.95,5100.0,13.887,13.887,13.8783,13.887,5100.0
2009-09-21 15:10:00,15.94,15.95,15.92,15.93,84400.0,13.8783,13.887,13.8609,13.8696,84400.0
2009-09-21 15:15:00,15.93,16.0,15.92,15.99,126200.0,13.8696,13.9305,13.8609,13.9218,126200.0
2009-09-21 15:20:00,15.99,16.0,15.97,15.97,92300.0,13.9218,13.9305,13.9044,13.9044,92300.0
2009-09-21 15:25:00,15.98,15.98,15.96,15.96,50300.0,13.9131,13.9131,13.8957,13.8957,50300.0
2009-09-21 15:30:00,15.96,15.96,15.9,15.91,214600.0,13.8957,13.8957,13.8435,13.8522,214600.0
2009-09-21 15:35:00,15.9,15.94,15.9,15.93,87500.0,13.8435,13.8783,13.8435,13.8696,87500.0
2009-09-21 15:40:00,15.93,15.94,15.92,15.93,51100.0,13.8696,13.8783,13.8609,13.8696,51100.0
2009-09-21 15:45:00,15.93,15.93,15.9,15.9,143100.0,13.8696,13.8696,13.8435,13.8435,143100.0
2009-09-21 15:50:00,15.9,15.93,15.89,15.91,145300.0,13.8435,13.8696,13.8348,13.8522,145300.0
2009-09-21 15:55:00,15.92,15.95,15.91,15.94,162200.0,13.8609,13.887,13.8522,13.8783,162200.0
2009-09-22 09:30:00,16.14,16.14,16.04,16.13,154000.0,14.0524,14.0524,13.9654,14.0437,154000.0
2009-09-22 09:35:00,16.13,16.14,16.07,16.12,91700.0,14.0437,14.0524,13.9915,14.035,91700.0
2009-09-22 09:40:00,16.12,16.14,16.11,16.11,139200.0,14.035,14.0524,14.0263,14.0263,139200.0
2009-09-22 09:45:00,16.11,16.11,16.05,16.05,60400.0,14.0263,14.0263,13.9741,13.9741,60400.0
2009-09-22 09:50:00,16.06,16.14,16.06,16.14,136500.0,13.9828,14.0524,13.9828,14.0524,136500.0
2009-09-22 09:55:00,16.14,16.17,16.12,16.12,170100.0,14.0524,14.0785,14.035,14.035,170100.0
2009-09-22 10:00:00,16.11,16.11,16.0,16.03,181700.0,14.0263,14.0263,13.9305,13.9566,181700.0
2009-09-22 10:05:00,16.04,16.12,16.02,16.12,140700.0,13.9654,14.035,13.9479,14.035,140700.0
2009-09-22 10:10:00,16.13,16.13,16.1,16.12,40000.0,14.0437,14.0437,14.0176,14.035,40000.0
2009-09-22 10:15:00,16.12,16.13,16.1,16.11,49200.0,14.035,14.0437,14.0176,14.0263,49200.0
2009-09-22 10:20:00,16.09,16.09,16.06,16.07,22500.0,14.0089,14.0089,13.9828,13.9915,22500.0
2009-09-22 10:25:00,16.07,16.1,16.05,16.05,64400.0,13.9915,14.0176,13.9741,13.9741,64400.0
2009-09-22 10:30:00,16.06,16.06,15.98,16.01,113000.0,13.9828,13.9828,13.9131,13.9392,113000.0
2009-09-22 10:35:00,16.0,16.01,15.98,16.0,63300.0,13.9305,13.9392,13.9131,13.9305,63300.0
2009-09-22 10:40:00,16.0,16.04,16.0,16.04,14000.0,13.9305,13.9654,13.9305,13.9654,14000.0
2009-09-22 10:45:00,16.04,16.05,15.97,15.98,97600.0,13.9654,13.9741,13.9044,13.9131,97600.0
2009-09-22 10:50:00,15.98,15.99,15.96,15.99,33200.0,13.9131,13.9218,13.8957,13.9218,33200.0
2009-09-22 10:55:00,15.99,16.01,15.98,15.98,23500.0,13.9218,13.9392,13.9131,13.9131,23500.0
2009-09-22 11:00:00,15.98,16.0,15.98,16.0,10100.0,13.9131,13.9305,13.9131,13.9305,10100.0
2009-09-22 11:05:00,16.0,16.01,15.98,16.0,22400.0,13.9305,13.9392,13.9131,13.9305,22400.0
2009-09-22 11:10:00,16.0,16.0,15.99,16.0,18000.0,13.9305,13.9305,13.9218,13.9305,18000.0
2009-09-22 11:15:00,16.0,16.01,15.98,16.01,41000.0,13.9305,13.9392,13.9131,13.9392,41000.0
2009-09-22 11:20:00,16.01,16.01,15.97,15.99,36900.0,13.9392,13.9392,13.9044,13.9218,36900.0
2009-09-22 11:25:00,15.98,15.99,15.97,15.97,28100.0,13.9131,13.9218,13.9044,13.9044,28100.0
2009-09-22 11:30:00,15.96,15.98,15.95,15.98,54700.0,13.8957,13.9131,13.887,13.9131,54700.0
2009-09-22 11:35:00,15.97,15.97,15.9,15.91,221700.0,13.9044,13.9044,13.8435,13.8522,221700.0
2009-09-22 11:40:00,15.92,15.92,15.88,15.88,222700.0,13.8609,13.8609,13.826,13.826,222700.0
2009-09-22 11:45:00,15.88,15.89,15.86,15.86,83100.0,13.826,13.8348,13.8086,13.8086,83100.0
2009-09-22 11:50:00,15.86,15.87,15.86,15.86,101400.0,13.8086,13.8173,13.8086,13.8086,101400.0
2009-09-22 11:55:00,15.87,15.87,15.83,15.86,130300.0,13.8173,13.8173,13.7825,13.8086,130300.0
2009-09-22 12:00:00,15.87,15.93,15.87,15.91,218500.0,13.8173,13.8696,13.8173,13.8522,218500.0
2009-09-22 12:05:00,15.92,15.93,15.89,15.92,74300.0,13.8609,13.8696,13.8348,13.8609,74300.0
2009-09-22 12:10:00,15.91,15.98,15.91,15.97,127100.0,13.8522,13.9131,13.8522,13.9044,127100.0
2009-09-22 12:15:00,15.98,15.98,15.97,15.97,41300.0,13.9131,13.9131,13.9044,13.9044,41300.0
2009-09-22 12:20:00,15.98,15.98,15.95,15.96,11000.0,13.9131,13.9131,13.887,13.8957,11000.0
2009-09-22 12:25:00,15.95,15.97,15.95,15.96,13200.0,13.887,13.9044,13.887,13.8957,13200.0
2009-09-22 12:30:00,15.96,15.96,15.94,15.94,61800.0,13.8957,13.8957,13.8783,13.8783,61800.0
2009-09-22 12:35:00,15.94,15.95,15.94,15.94,10600.0,13.8783,13.887,13.8783,13.8783,10600.0
2009-09-22 12:40:00,15.94,15.94,15.93,15.94,5700.0,13.8783,13.8783,13.8696,13.8783,5700.0
2009-09-22 12:45:00,15.94,15.94,15.93,15.93,17600.0,13.8783,13.8783,13.8696,13.8696,17600.0
2009-09-22 12:50:00,15.94,15.95,15.94,15.94,13300.0,13.8783,13.887,13.8783,13.8783,13300.0
2009-09-22 12:55:00,15.95,15.95,15.94,15.94,4700.0,13.887,13.887,13.8783,13.8783,4700.0
2009-09-22 13:00:00,15.95,16.01,15.95,16.01,228600.0,13.887,13.9392,13.887,13.9392,228600.0
2009-09-22 13:05:00,16.0,16.03,16.0,16.03,195100.0,13.9305,13.9566,13.9305,13.9566,195100.0
2009-09-22 13:10:00,16.03,16.04,15.97,15.99,70500.0,13.9566,13.9654,13.9044,13.9218,70500.0
2009-09-22 13:15:00,15.98,15.98,15.94,15.95,262100.0,13.9131,13.9131,13.8783,13.887,262100.0
2009-09-22 13:20:00,15.95,15.96,15.92,15.93,39400.0,13.887,13.8957,13.8609,13.8696,39400.0
2009-09-22 13:25:00,15.92,15.92,15.9,15.9,74500.0,13.8609,13.8609,13.8435,13.8435,74500.0
2009-09-22 13:30:00,15.91,15.93,15.91,15.93,16800.0,13.8522,13.8696,13.8522,13.8696,16800.0
2009-09-22 13:35:00,15.93,15.94,15.92,15.92,29300.0,13.8696,13.8783,13.8609,13.8609,29300.0
2009-09-22 13:40:00,15.92,15.95,15.89,15.95,459400.0,13.8609,13.887,13.8348,13.887,459400.0
2009-09-22 13:45:00,15.96,16.0,15.96,16.0,249300.0,13.8957,13.9305,13.8957,13.9305,249300.0
2009-09-22 13:50:00,16.0,16.02,15.97,15.98,74600.0,13.9305,13.9479,13.9044,13.9131,74600.0
2009-09-22 13:55:00,15.98,15.98,15.96,15.97,3400.0,13.9131,13.9131,13.8957,13.9044,3400.0
2009-09-22 14:00:00,15.97,15.97,15.96,15.97,8600.0,13.9044,13.9044,13.8957,13.9044,8600.0
2009-09-22 14:05:00,15.96,15.96,15.93,15.93,3500.0,13.8957,13.8957,13.8696,13.8696,3500.0
2009-09-22 14:10:00,15.93,15.93,15.89,15.89,57800.0,13.8696,13.8696,13.8348,13.8348,57800.0
2009-09-22 14:15:00,15.9,15.91,15.89,15.9,6700.0,13.8435,13.8522,13.8348,13.8435,6700.0
2009-09-22 14:20:00,15.9,15.92,15.88,15.91,19100.0,13.8435,13.8609,13.826,13.8522,19100.0
2009-09-22 14:25:00,15.92,15.92,15.9,15.91,2800.0,13.8609,13.8609,13.8435,13.8522,2800.0
2009-09-22 14:30:00,15.91,15.94,15.91,15.91,22000.0,13.8522,13.8783,13.8522,13.8522,22000.0
2009-09-22 14:35:00,15.91,15.91,15.9,15.91,4000.0,13.8522,13.8522,13.8435,13.8522,4000.0
2009-09-22 14:40:00,15.91,15.93,15.91,15.93,13500.0,13.8522,13.8696,13.8522,13.8696,13500.0
2009-09-22 14:45:00,15.94,15.94,15.91,15.91,63100.0,13.8783,13.8783,13.8522,13.8522,63100.0
2009-09-22 14:50:00,15.92,15.93,15.92,15.93,16200.0,13.8609,13.8696,13.8609,13.8696,16200.0
2009-09-22 14:55:00,15.93,15.94,15.93,15.94,2100.0,13.8696,13.8783,13.8696,13.8783,2100.0
2009-09-22 15:00:00,15.94,15.95,15.91,15.92,18900.0,13.8783,13.887,13.8522,13.8609,18900.0
2009-09-22 15:05:00,15.92,15.93,15.91,15.92,12600.0,13.8609,13.8696,13.8522,13.8609,12600.0
2009-09-22 15:10:00,15.92,15.93,15.88,15.88,81800.0,13.8609,13.8696,13.826,13.826,81800.0
2009-09-22 15:15:00,15.89,15.9,15.88,15.9,85300.0,13.8348,13.8435,13.826,13.8435,85300.0
2009-09-22 15:20:00,15.89,15.91,15.88,15.91,99800.0,13.8348,13.8522,13.826,13.8522,99800.0
2009-09-22 15:25:00,15.91,15.92,15.89,15.89,25800.0,13.8522,13.8609,13.8348,13.8348,25800.0
2009-09-22 15:30:00,15.89,15.89,15.87,15.88,32600.0,13.8348,13.8348,13.8173,13.826,32600.0
2009-09-22 15:35:00,15.87,15.88,15.87,15.88,9100.0,13.8173,13.826,13.8173,13.826,9100.0
2009-09-22 15:40:00,15.89,15.93,15.89,15.9,490200.0,13.8348,13.8696,13.8348,13.8435,490200.0
2009-09-22 15:45:00,15.91,15.91,15.89,15.9,193400.0,13.8522,13.8522,13.8348,13.8435,193400.0
2009-09-22 15:50:00,15.89,15.9,15.86,15.87,225800.0,13.8348,13.8435,13.8086,13.8173,225800.0
2009-09-22 15:55:00,15.87,15.9,15.87,15.88,103800.0,13.8173,13.8435,13.8173,13.826,103800.0
2009-09-23 09:30:00,15.94,15.94,15.88,15.88,40600.0,13.8783,13.8783,13.826,13.826,40600.0
2009-09-23 09:35:00,15.88,15.9,15.87,15.89,66800.0,13.826,13.8435,13.8173,13.8348,66800.0
2009-09-23 09:40:00,15.89,15.95,15.88,15.94,86100.0,13.8348,13.887,13.826,13.8783,86100.0
2009-09-23 09:45:00,15.94,15.94,15.88,15.89,175600.0,13.8783,13.8783,13.826,13.8348,175600.0
2009-09-23 09:50:00,15.89,15.9,15.87,15.87,66900.0,13.8348,13.8435,13.8173,13.8173,66900.0
2009-09-23 09:55:00,15.87,15.88,15.82,15.82,124700.0,13.8173,13.826,13.7738,13.7738,124700.0
2009-09-23 10:00:00,15.81,15.82,15.79,15.81,51300.0,13.7651,13.7738,13.7477,13.7651,51300.0
2009-09-23 10:05:00,15.81,15.84,15.81,15.83,90100.0,13.7651,13.7912,13.7651,13.7825,90100.0
2009-09-23 10:10:00,15.84,15.85,15.8,15.81,218800.0,13.7912,13.7999,13.7564,13.7651,218800.0
2009-09-23 10:15:00,15.81,15.84,15.8,15.83,132200.0,13.7651,13.7912,13.7564,13.7825,132200.0
2009-09-23 10:20:00,15.83,15.84,15.8,15.82,34300.0,13.7825,13.7912,13.7564,13.7738,34300.0
2009-09-23 10:25:00,15.81,15.83,15.8,15.81,128000.0,13.7651,13.7825,13.7564,13.7651,128000.0
2009-09-23 10:30:00,15.8,15.8,15.74,15.79,258200.0,13.7564,13.7564,13.7042,13.7477,258200.0
2009-09-23 10:35:00,15.79,15.79,15.71,15.71,55400.0,13.7477,13.7477,13.678,13.678,55400.0
2009-09-23 10:40:00,15.71,15.72,15.69,15.7,25900.0,13.678,13.6867,13.6606,13.6693,25900.0
2009-09-23 10:45:00,15.71,15.73,15.69,15.73,49100.0,13.678,13.6954,13.6606,13.6954,49100.0
2009-09-23 10:50:00,15.73,15.74,15.72,15.74,71100.0,13.6954,13.7042,13.6867,13.7042,71100.0
2009-09-23 10:55:00,15.74,15.74,15.73,15.74,7500.0,13.7042,13.7042,13.6954,13.7042,7500.0
2009-09-23 11:00:00,15.74,15.74,15.7,15.7,62700.0,13.7042,13.7042,13.6693,13.6693,62700.0
2009-09-23 11:05:00,15.7,15.71,15.69,15.7,47300.0,13.6693,13.678,13.6606,13.6693,47300.0
2009-09-23 11:10:00,15.7,15.7,15.68,15.68,6800.0,13.6693,13.6693,13.6519,13.6519,6800.0
2009-09-23 11:15:00,15.68,15.68,15.65,15.66,125100.0,13.6519,13.6519,13.6258,13.6345,125100.0
2009-09-23 11:20:00,15.65,15.7,15.65,15.7,38200.0,13.6258,13.6693,13.6258,13.6693,38200.0
2009-09-23 11:25:00,15.7,15.71,15.69,15.7,11800.0,13.6693,13.678,13.6606,13.6693,11800.0
2009-09-23 11:30:00,15.7,15.71,15.7,15.7,4100.0,13.6693,13.678,13.6693,13.6693,4100.0
2009-09-23 11:35:00,15.7,15.72,15.7,15.72,25300.0,13.6693,13.6867,13.6693,13.6867,25300.0
2009-09-23 11:40:00,15.71,15.73,15.69,15.73,45200.0,13.678,13.6954,13.6606,13.6954,45200.0
2009-09-23 11:45:00,15.72,15.73,15.71,15.71,15100.0,13.6867,13.6954,13.678,13.678,15100.0
2009-09-23 11:50:00,15.7,15.71,15.7,15.71,14400.0,13.6693,13.678,13.6693,13.678,14400.0
2009-09-23 11:55:00,15.72,15.72,15.71,15.72,15300.0,13.6867,13.6867,13.678,13.6867,15300.0
2009-09-23 12:00:00,15.72,15.75,15.71,15.75,8300.0,13.6867,13.7129,13.678,13.7129,8300.0
2009-09-23 12:05:00,15.74,15.74,15.72,15.72,13600.0,13.7042,13.7042,13.6867,13.6867,13600.0
2009-09-23 12:10:00,15.72,15.72,15.7,15.71,14200.0,13.6867,13.6867,13.6693,13.678,14200.0
2009-09-23 12:15:00,15.7,15.72,15.7,15.72,11700.0,13.6693,13.6867,13.6693,13.6867,11700.0
2009-09-23 12:20:00,15.71,15.72,15.7,15.7,14600.0,13.678,13.6867,13.6693,13.6693,14600.0
2009-09-23 12:25:00,15.71,15.73,15.71,15.72,19000.0,13.678,13.6954,13.678,13.6867,19000.0
2009-09-23 12:30:00,15.72,15.73,15.7,15.71,16000.0,13.6867,13.6954,13.6693,13.678,16000.0
2009-09-23 12:35:00,15.7,15.71,15.69,15.71,12500.0,13.6693,13.678,13.6606,13.678,12500.0
2009-09-23 12:40:00,15.71,15.72,15.71,15.72,10900.0,13.678,13.6867,13.678,13.6867,10900.0
2009-09-23 12:45:00,15.72,15.75,15.72,15.74,8000.0,13.6867,13.7129,13.6867,13.7042,8000.0
2009-09-23 12:50:00,15.74,15.75,15.72,15.74,8300.0,13.7042,13.7129,13.6867,13.7042,8300.0
2009-09-23 12:55:00,15.74,15.76,15.74,15.76,6300.0,13.7042,13.7216,13.7042,13.7216,6300.0
2009-09-23 13:00:00,15.75,15.76,15.73,15.75,34200.0,13.7129,13.7216,13.6954,13.7129,34200.0
2009-09-23 13:05:00,15.74,15.75,15.74,15.74,10200.0,13.7042,13.7129,13.7042,13.7042,10200.0
2009-09-23 13:10:00,15.74,15.75,15.74,15.74,3000.0,13.7042,13.7129,13.7042,13.7042,3000.0
2009-09-23 13:15:00,15.74,15.77,15.74,15.77,21900.0,13.7042,13.7303,13.7042,13.7303,21900.0
2009-09-23 13:20:00,15.77,15.77,15.73,15.73,25300.0,13.7303,13.7303,13.6954,13.6954,25300.0
2009-09-23 13:25:00,15.72,15.72,15.71,15.71,7700.0,13.6867,13.6867,13.678,13.678,7700.0
2009-09-23 13:30:00,15.72,15.72,15.71,15.71,25500.0,13.6867,13.6867,13.678,13.678,25500.0
2009-09-23 13:35:00,15.71,15.73,15.71,15.73,22000.0,13.678,13.6954,13.678,13.6954,22000.0
2009-09-23 13:40:00,15.72,15.72,15.7,15.71,197000.0,13.6867,13.6867,13.6693,13.678,197000.0
2009-09-23 13:45:00,15.71,15.72,15.71,15.72,11600.0,13.678,13.6867,13.678,13.6867,11600.0
2009-09-23 13:50:00,15.72,15.72,15.68,15.7,41700.0,13.6867,13.6867,13.6519,13.6693,41700.0
2009-09-23 13:55:00,15.69,15.69,15.67,15.67,25600.0,13.6606,13.6606,13.6432,13.6432,25600.0
2009-09-23 14:00:00,15.67,15.67,15.65,15.67,23300.0,13.6432,13.6432,13.6258,13.6432,23300.0
2009-09-23 14:05:00,15.66,15.68,15.66,15.68,10400.0,13.6345,13.6519,13.6345,13.6519,10400.0
2009-09-23 14:10:00,15.67,15.73,15.65,15.71,86800.0,13.6432,13.6954,13.6258,13.678,86800.0
2009-09-23 14:15:00,15.7,15.77,15.68,15.75,106300.0,13.6693,13.7303,13.6519,13.7129,106300.0
2009-09-23 14:20:00,15.75,15.76,15.65,15.67,223400.0,13.7129,13.7216,13.6258,13.6432,223400.0
2009-09-23 14:25:00,15.67,15.74,15.66,15.74,117000.0,13.6432,13.7042,13.6345,13.7042,117000.0
2009-09-23 14:30:00,15.74,15.8,15.72,15.78,93400.0,13.7042,13.7564,13.6867,13.739,93400.0
2009-09-23 14:35:00,15.78,15.85,15.78,15.81,289400.0,13.739,13.7999,13.739,13.7651,289400.0
2009-09-23 14:40:00,15.81,15.82,15.77,15.77,166100.0,13.7651,13.7738,13.7303,13.7303,166100.0
2009-09-23 14:45:00,15.77,15.79,15.76,15.78,44500.0,13.7303,13.7477,13.7216,13.739,44500.0
2009-09-23 14:50:00,15.79,15.79,15.76,15.78,26400.0,13.7477,13.7477,13.7216,13.739,26400.0
2009-09-23 14:55:00,15.78,15.78,15.67,15.69,170700.0,13.739,13.739,13.6432,13.6606,170700.0
2009-09-23 15:00:00,15.69,15.73,15.69,15.72,56000.0,13.6606,13.6954,13.6606,13.6867,56000.0
2009-09-23 15:05:00,15.73,15.77,15.71,15.74,83500.0,13.6954,13.7303,13.678,13.7042,83500.0
2009-09-23 15:10:00,15.74,15.74,15.66,15.67,157400.0,13.7042,13.7042,13.6345,13.6432,157400.0
2009-09-23 15:15:00,15.67,15.69,15.62,15.67,127000.0,13.6432,13.6606,13.5997,13.6432,127000.0
2009-09-23 15:20:00,15.66,15.67,15.59,15.61,212200.0,13.6345,13.6432,13.5736,13.591,212200.0
2009-09-23 15:25:00,15.6,15.61,15.55,15.57,224600.0,13.5823,13.591,13.5387,13.5561,224600.0
2009-09-23 15:30:00,15.57,15.57,15.51,15.55,256800.0,13.5561,13.5561,13.5039,13.5387,256800.0
2009-09-23 15:35:00,15.55,15.58,15.52,15.54,172200.0,13.5387,13.5648,13.5126,13.53,172200.0
2009-09-23 15:40:00,15.55,15.59,15.54,15.57,92200.0,13.5387,13.5736,13.53,13.5561,92200.0
2009-09-23 15:45:00,15.56,15.59,15.53,15.57,172100.0,13.5474,13.5736,13.5213,13.5561,172100.0
2009-09-23 15:50:00,15.56,15.57,15.5,15.54,298900.0,13.5474,13.5561,13.4952,13.53,298900.0
2009-09-23 15:55:00,15.53,15.54,15.5,15.52,509200.0,13.5213,13.53,13.4952,13.5126,509200.0
2009-09-24 09:30:00,15.71,15.74,15.65,15.74,148900.0,13.678,13.7042,13.6258,13.7042,148900.0
2009-09-24 09:35:00,15.74,15.74,15.62,15.63,369200.0,13.7042,13.7042,13.5997,13.6084,369200.0
2009-09-24 09:40:00,15.63,15.66,15.58,15.58,93800.0,13.6084,13.6345,13.5648,13.5648,93800.0
2009-09-24 09:45:00,15.58,15.59,15.53,15.58,231500.0,13.5648,13.5736,13.5213,13.5648,231500.0
2009-09-24 09:50:00,15.57,15.58,15.46,15.47,222300.0,13.5561,13.5648,13.4604,13.4691,222300.0
2009-09-24 09:55:00,15.48,15.53,15.38,15.43,1035000.0,13.4778,13.5213,13.3907,13.4342,1035000.0
2009-09-24 10:00:00,15.44,15.44,15.24,15.4,1814800.0,13.443,13.443,13.2688,13.4081,1814800.0
2009-09-24 10:05:00,15.39,15.39,15.31,15.33,649800.0,13.3994,13.3994,13.3298,13.3472,649800.0
2009-09-24 10:10:00,15.34,15.43,15.33,15.4,653900.0,13.3559,13.4342,13.3472,13.4081,653900.0
2009-09-24 10:15:00,15.4,15.44,15.37,15.44,418800.0,13.4081,13.443,13.382,13.443,418800.0
2009-09-24 10:20:00,15.44,15.46,15.37,15.39,386700.0,13.443,13.4604,13.382,13.3994,386700.0
2009-09-24 10:25:00,15.39,15.41,15.38,15.38,207300.0,13.3994,13.4168,13.3907,13.3907,207300.0
2009-09-24 10:30:00,15.37,15.37,15.3,15.33,208500.0,13.382,13.382,13.3211,13.3472,208500.0
2009-09-24 10:35:00,15.32,15.32,15.26,15.27,50400.0,13.3385,13.3385,13.2862,13.2949,50400.0
2009-09-24 10:40:00,15.27,15.27,15.22,15.25,198500.0,13.2949,13.2949,13.2514,13.2775,198500.0
2009-09-24 10:45:00,15.25,15.34,15.25,15.3,153700.0,13.2775,13.3559,13.2775,13.3211,153700.0
2009-09-24 10:50:00,15.3,15.34,15.28,15.33,89700.0,13.3211,13.3559,13.3037,13.3472,89700.0
2009-09-24 10:55:00,15.34,15.38,15.34,15.37,327400.0,13.3559,13.3907,13.3559,13.382,327400.0
2009-09-24 11:00:00,15.37,15.39,15.35,15.37,388400.0,13.382,13.3994,13.3646,13.382,388400.0
2009-09-24 11:05:00,15.37,15.38,15.33,15.35,82600.0,13.382,13.3907,13.3472,13.3646,82600.0
2009-09-24 11:10:00,15.34,15.43,15.34,15.43,201300.0,13.3559,13.4342,13.3559,13.4342,201300.0
2009-09-24 11:15:00,15.43,15.45,15.4,15.41,105000.0,13.4342,13.4517,13.4081,13.4168,105000.0
2009-09-24 11:20:00,15.41,15.42,15.37,15.37,50600.0,13.4168,13.4255,13.382,13.382,50600.0
2009-09-24 11:25:00,15.37,15.39,15.36,15.37,52200.0,13.382,13.3994,13.3733,13.382,52200.0
2009-09-24 11:30:00,15.37,15.4,15.36,15.36,61300.0,13.382,13.4081,13.3733,13.3733,61300.0
2009-09-24 11:35:00,15.35,15.35,15.29,15.3,124300.0,13.3646,13.3646,13.3124,13.3211,124300.0
2009-09-24 11:40:00,15.3,15.32,15.29,15.32,42900.0,13.3211,13.3385,13.3124,13.3385,42900.0
2009-09-24 11:45:00,15.32,15.33,15.3,15.3,135300.0,13.3385,13.3472,13.3211,13.3211,135300.0
2009-09-24 11:50:00,15.3,15.31,15.24,15.25,95900.0,13.3211,13.3298,13.2688,13.2775,95900.0
2009-09-24 11:55:00,15.25,15.27,15.24,15.26,51300.0,13.2775,13.2949,13.2688,13.2862,51300.0
2009-09-24 12:00:00,15.25,15.3,15.25,15.29,146000.0,13.2775,13.3211,13.2775,13.3124,146000.0
2009-09-24 12:05:00,15.29,15.31,15.28,15.31,53100.0,13.3124,13.3298,13.3037,13.3298,53100.0
2009-09-24 12:10:00,15.31,15.32,15.29,15.3,39200.0,13.3298,13.3385,13.3124,13.3211,39200.0
2009-09-24 12:15:00,15.31,15.31,15.29,15.29,38900.0,13.3298,13.3298,13.3124,13.3124,38900.0
2009-09-24 12:20:00,15.29,15.3,15.27,15.29,47700.0,13.3124,13.3211,13.2949,13.3124,47700.0
2009-09-24 12:25:00,15.29,15.29,15.26,15.27,42300.0,13.3124,13.3124,13.2862,13.2949,42300.0
2009-09-24 12:30:00,15.27,15.29,15.26,15.26,44700.0,13.2949,13.3124,13.2862,13.2862,44700.0
2009-09-24 12:35:00,15.26,15.26,15.23,15.24,124300.0,13.2862,13.2862,13.2601,13.2688,124300.0
2009-09-24 12:40:00,15.25,15.26,15.24,15.25,64700.0,13.2775,13.2862,13.2688,13.2775,64700.0
2009-09-24 12:45:00,15.25,15.25,15.23,15.24,12400.0,13.2775,13.2775,13.2601,13.2688,12400.0
2009-09-24 12:50:00,15.24,15.26,15.23,15.23,48100.0,13.2688,13.2862,13.2601,13.2601,48100.0
2009-09-24 12:55:00,15.23,15.23,15.16,15.18,203900.0,13.2601,13.2601,13.1992,13.2166,203900.0
2009-09-24 13:00:00,15.18,15.19,15.17,15.18,159200.0,13.2166,13.2253,13.2079,13.2166,159200.0
2009-09-24 13:05:00,15.19,15.21,15.18,15.2,35600.0,13.2253,13.2427,13.2166,13.234,35600.0
2009-09-24 13:10:00,15.21,15.24,15.2,15.23,55800.0,13.2427,13.2688,13.234,13.2601,55800.0
2009-09-24 13:15:00,15.23,15.23,15.18,15.18,82600.0,13.2601,13.2601,13.2166,13.2166,82600.0
2009-09-24 13:20:00,15.18,15.18,15.15,15.16,116100.0,13.2166,13.2166,13.1905,13.1992,116100.0
2009-09-24 13:25:00,15.15,15.16,15.13,15.15,34400.0,13.1905,13.1992,13.1731,13.1905,34400.0
2009-09-24 13:30:00,15.15,15.16,15.14,15.16,13400.0,13.1905,13.1992,13.1818,13.1992,13400.0
2009-09-24 13:35:00,15.16,15.16,15.11,15.11,119400.0,13.1992,13.1992,13.1556,13.1556,119400.0
2009-09-24 13:40:00,15.12,15.13,15.07,15.09,121300.0,13.1643,13.1731,13.1208,13.1382,121300.0
2009-09-24 13:45:00,15.09,15.14,15.09,15.13,93700.0,13.1382,13.1818,13.1382,13.1731,93700.0
2009-09-24 13:50:00,15.13,15.15,15.07,15.08,271100.0,13.1731,13.1905,13.1208,13.1295,271100.0
2009-09-24 13:55:00,15.08,15.11,15.08,15.1,21400.0,13.1295,13.1556,13.1295,13.1469,21400.0
2009-09-24 14:00:00,15.1,15.13,15.09,15.13,53200.0,13.1469,13.1731,13.1382,13.1731,53200.0
2009-09-24 14:05:00,15.13,15.14,15.11,15.11,159300.0,13.1731,13.1818,13.1556,13.1556,159300.0
2009-09-24 14:10:00,15.1,15.11,15.09,15.09,106600.0,13.1469,13.1556,13.1382,13.1382,106600.0
2009-09-24 14:15:00,15.09,15.11,15.08,15.1,101100.0,13.1382,13.1556,13.1295,13.1469,101100.0
2009-09-24 14:20:00,15.1,15.11,15.05,15.06,112000.0,13.1469,13.1556,13.1034,13.1121,112000.0
2009-09-24 14:25:00,15.06,15.1,15.06,15.1,19300.0,13.1121,13.1469,13.1121,13.1469,19300.0
2009-09-24 14:30:00,15.09,15.12,15.09,15.11,92100.0,13.1382,13.1643,13.1382,13.1556,92100.0
2009-09-24 14:35:00,15.11,15.16,15.1,15.16,157400.0,13.1556,13.1992,13.1469,13.1992,157400.0
2009-09-24 14:40:00,15.16,15.17,15.12,15.12,157700.0,13.1992,13.2079,13.1643,13.1643,157700.0
2009-09-24 14:45:00,15.12,15.14,15.11,15.13,68000.0,13.1643,13.1818,13.1556,13.1731,68000.0
2009-09-24 14:50:00,15.12,15.15,15.12,15.15,57100.0,13.1643,13.1905,13.1643,13.1905,57100.0
2009-09-24 14:55:00,15.14,15.21,15.14,15.21,97400.0,13.1818,13.2427,13.1818,13.2427,97400.0
2009-09-24 15:00:00,15.2,15.23,15.2,15.21,114000.0,13.234,13.2601,13.234,13.2427,114000.0
2009-09-24 15:05:00,15.2,15.22,15.18,15.19,85700.0,13.234,13.2514,13.2166,13.2253,85700.0
2009-09-24 15:10:00,15.19,15.3,15.19,15.29,178300.0,13.2253,13.3211,13.2253,13.3124,178300.0
2009-09-24 15:15:00,15.29,15.29,15.25,15.25,95800.0,13.3124,13.3124,13.2775,13.2775,95800.0
2009-09-24 15:20:00,15.25,15.26,15.23,15.23,150200.0,13.2775,13.2862,13.2601,13.2601,150200.0
2009-09-24 15:25:00,15.23,15.23,15.21,15.21,159000.0,13.2601,13.2601,13.2427,13.2427,159000.0
2009-09-24 15:30:00,15.2,15.24,15.16,15.18,391000.0,13.234,13.2688,13.1992,13.2166,391000.0
2009-09-24 15:35:00,15.18,15.18,15.13,15.13,282200.0,13.2166,13.2166,13.1731,13.1731,282200.0
2009-09-24 15:40:00,15.14,15.16,15.13,15.15,95800.0,13.1818,13.1992,13.1731,13.1905,95800.0
2009-09-24 15:45:00,15.15,15.2,15.15,15.17,185800.0,13.1905,13.234,13.1905,13.2079,185800.0
2009-09-24 15:50:00,15.18,15.23,15.18,15.2,183900.0,13.2166,13.2601,13.2166,13.234,183900.0
2009-09-24 15:55:00,15.2,15.23,15.19,15.22,239200.0,13.234,13.2601,13.2253,13.2514,239200.0
2009-09-25 09:30:00,15.1,15.12,14.92,14.93,339500.0,13.1469,13.1643,12.9902,12.9989,339500.0
2009-09-25 09:35:00,14.92,14.99,14.91,14.98,479500.0,12.9902,13.0512,12.9815,13.0425,479500.0
2009-09-25 09:40:00,14.98,15.21,14.97,15.21,203700.0,13.0425,13.2427,13.0337,13.2427,203700.0
2009-09-25 09:45:00,15.2,15.21,15.15,15.16,111300.0,13.234,13.2427,13.1905,13.1992,111300.0
2009-09-25 09:50:00,15.15,15.15,15.02,15.03,99000.0,13.1905,13.1905,13.0773,13.086,99000.0
2009-09-25 09:55:00,15.03,15.26,15.03,15.13,385400.0,13.086,13.2862,13.086,13.1731,385400.0
2009-09-25 10:00:00,15.1,15.12,14.95,15.0,982500.0,13.1469,13.1643,13.0163,13.0599,982500.0
2009-09-25 10:05:00,15.0,15.0,14.94,14.97,224100.0,13.0599,13.0599,13.0076,13.0337,224100.0
2009-09-25 10:10:00,14.97,14.98,14.92,14.93,256800.0,13.0337,13.0425,12.9902,12.9989,256800.0
2009-09-25 10:15:00,14.93,14.97,14.92,14.94,168900.0,12.9989,13.0337,12.9902,13.0076,168900.0
2009-09-25 10:20:00,14.95,14.97,14.9,14.91,108700.0,13.0163,13.0337,12.9728,12.9815,108700.0
2009-09-25 10:25:00,14.92,14.94,14.9,14.93,71500.0,12.9902,13.0076,12.9728,12.9989,71500.0
2009-09-25 10:30:00,14.93,14.98,14.93,14.96,46200.0,12.9989,13.0425,12.9989,13.025,46200.0
2009-09-25 10:35:00,14.97,14.99,14.92,14.92,419600.0,13.0337,13.0512,12.9902,12.9902,419600.0
2009-09-25 10:40:00,14.92,14.95,14.91,14.94,28300.0,12.9902,13.0163,12.9815,13.0076,28300.0
2009-09-25 10:45:00,14.93,14.94,14.9,14.92,288500.0,12.9989,13.0076,12.9728,12.9902,288500.0
2009-09-25 10:50:00,14.93,14.95,14.91,14.93,78800.0,12.9989,13.0163,12.9815,12.9989,78800.0
2009-09-25 10:55:00,14.93,14.96,14.9,14.94,87500.0,12.9989,13.025,12.9728,13.0076,87500.0
2009-09-25 11:00:00,14.95,14.97,14.93,14.96,60400.0,13.0163,13.0337,12.9989,13.025,60400.0
2009-09-25 11:05:00,14.96,14.99,14.95,14.96,14400.0,13.025,13.0512,13.0163,13.025,14400.0
2009-09-25 11:10:00,14.96,14.96,14.9,14.94,76400.0,13.025,13.025,12.9728,13.0076,76400.0
2009-09-25 11:15:00,14.93,14.95,14.92,14.94,47700.0,12.9989,13.0163,12.9902,13.0076,47700.0
2009-09-25 11:20:00,14.94,14.96,14.93,14.94,25800.0,13.0076,13.025,12.9989,13.0076,25800.0
2009-09-25 11:25:00,14.93,14.94,14.92,14.94,64400.0,12.9989,13.0076,12.9902,13.0076,64400.0
2009-09-25 11:30:00,14.94,14.95,14.92,14.92,17500.0,13.0076,13.0163,12.9902,12.9902,17500.0
2009-09-25 11:35:00,14.93,14.97,14.91,14.97,62200.0,12.9989,13.0337,12.9815,13.0337,62200.0
2009-09-25 11:40:00,14.96,14.99,14.95,14.96,113600.0,13.025,13.0512,13.0163,13.025,113600.0
2009-09-25 11:45:00,14.95,14.95,14.91,14.93,80200.0,13.0163,13.0163,12.9815,12.9989,80200.0
2009-09-25 11:50:00,14.94,14.96,14.94,14.94,11100.0,13.0076,13.025,13.0076,13.0076,11100.0
2009-09-25 11:55:00,14.94,14.95,14.92,14.93,46500.0,13.0076,13.0163,12.9902,12.9989,46500.0
2009-09-25 12:00:00,14.92,14.95,14.91,14.95,58500.0,12.9902,13.0163,12.9815,13.0163,58500.0
2009-09-25 12:05:00,14.94,14.95,14.93,14.95,13600.0,13.0076,13.0163,12.9989,13.0163,13600.0
2009-09-25 12:10:00,14.95,14.95,14.93,14.93,37300.0,13.0163,13.0163,12.9989,12.9989,37300.0
2009-09-25 12:15:00,14.93,14.93,14.87,14.89,157800.0,12.9989,12.9989,12.9467,12.9641,157800.0
2009-09-25 12:20:00,14.89,14.89,14.86,14.88,62000.0,12.9641,12.9641,12.938,12.9554,62000.0
2009-09-25 12:25:00,14.88,14.91,14.88,14.91,114100.0,12.9554,12.9815,12.9554,12.9815,114100.0
2009-09-25 12:30:00,14.9,14.91,14.89,14.89,58000.0,12.9728,12.9815,12.9641,12.9641,58000.0
2009-09-25 12:35:00,14.88,14.89,14.86,14.86,25100.0,12.9554,12.9641,12.938,12.938,25100.0
2009-09-25 12:40:00,14.86,14.86,14.85,14.86,22400.0,12.938,12.938,12.9293,12.938,22400.0
2009-09-25 12:45:00,14.86,14.86,14.85,14.85,22400.0,12.938,12.938,12.9293,12.9293,22400.0
2009-09-25 12:50:00,14.85,14.86,14.85,14.86,17900.0,12.9293,12.938,12.9293,12.938,17900.0
2009-09-25 12:55:00,14.85,14.87,14.85,14.85,23200.0,12.9293,12.9467,12.9293,12.9293,23200.0
2009-09-25 13:00:00,14.85,14.86,14.84,14.86,16800.0,12.9293,12.938,12.9206,12.938,16800.0
2009-09-25 13:05:00,14.86,14.86,14.84,14.85,11700.0,12.938,12.938,12.9206,12.9293,11700.0
2009-09-25 13:10:00,14.85,14.86,14.84,14.85,77800.0,12.9293,12.938,12.9206,12.9293,77800.0
2009-09-25 13:15:00,14.86,14.86,14.84,14.84,13300.0,12.938,12.938,12.9206,12.9206,13300.0
2009-09-25 13:20:00,14.84,14.85,14.83,14.84,21800.0,12.9206,12.9293,12.9119,12.9206,21800.0
2009-09-25 13:25:00,14.84,14.89,14.83,14.89,35800.0,12.9206,12.9641,12.9119,12.9641,35800.0
2009-09-25 13:30:00,14.88,14.89,14.86,14.86,15900.0,12.9554,12.9641,12.938,12.938,15900.0
2009-09-25 13:35:00,14.86,14.87,14.84,14.85,99900.0,12.938,12.9467,12.9206,12.9293,99900.0
2009-09-25 13:40:00,14.85,14.88,14.84,14.85,277100.0,12.9293,12.9554,12.9206,12.9293,277100.0
2009-09-25 13:45:00,14.85,14.86,14.84,14.85,121500.0,12.9293,12.938,12.9206,12.9293,121500.0
2009-09-25 13:50:00,14.85,14.88,14.85,14.87,19500.0,12.9293,12.9554,12.9293,12.9467,19500.0
2009-09-25 13:55:00,14.87,14.92,14.86,14.92,60000.0,12.9467,12.9902,12.938,12.9902,60000.0
2009-09-25 14:00:00,14.92,14.94,14.89,14.9,125900.0,12.9902,13.0076,12.9641,12.9728,125900.0
2009-09-25 14:05:00,14.91,14.93,14.9,14.92,52000.0,12.9815,12.9989,12.9728,12.9902,52000.0
2009-09-25 14:10:00,14.91,14.93,14.91,14.92,22600.0,12.9815,12.9989,12.9815,12.9902,22600.0
2009-09-25 14:15:00,14.92,14.93,14.9,14.9,36100.0,12.9902,12.9989,12.9728,12.9728,36100.0
2009-09-25 14:20:00,14.9,14.91,14.87,14.87,290500.0,12.9728,12.9815,12.9467,12.9467,290500.0
2009-09-25 14:25:00,14.87,14.88,14.86,14.86,20400.0,12.9467,12.9554,12.938,12.938,20400.0
2009-09-25 14:30:00,14.86,14.86,14.85,14.85,213400.0,12.938,12.938,12.9293,12.9293,213400.0
2009-09-25 14:35:00,14.85,14.88,14.85,14.88,111900.0,12.9293,12.9554,12.9293,12.9554,111900.0
2009-09-25 14:40:00,14.89,14.89,14.83,14.83,230200.0,12.9641,12.9641,12.9119,12.9119,230200.0
2009-09-25 14:45:00,14.82,14.85,14.82,14.82,118800.0,12.9031,12.9293,12.9031,12.9031,118800.0
2009-09-25 14:50:00,14.83,14.89,14.83,14.88,20800.0,12.9119,12.9641,12.9119,12.9554,20800.0
2009-09-25 14:55:00,14.88,14.91,14.88,14.9,91400.0,12.9554,12.9815,12.9554,12.9728,91400.0
2009-09-25 15:00:00,14.9,14.92,14.89,14.91,314100.0,12.9728,12.9902,12.9641,12.9815,314100.0
2009-09-25 15:05:00,14.91,14.92,14.9,14.9,28600.0,12.9815,12.9902,12.9728,12.9728,28600.0
2009-09-25 15:10:00,14.91,14.91,14.88,14.88,15100.0,12.9815,12.9815,12.9554,12.9554,15100.0
2009-09-25 15:15:00,14.88,14.89,14.87,14.88,22100.0,12.9554,12.9641,12.9467,12.9554,22100.0
2009-09-25 15:20:00,14.88,14.9,14.88,14.88,111000.0,12.9554,12.9728,12.9554,12.9554,111000.0
2009-09-25 15:25:00,14.88,14.89,14.86,14.88,37700.0,12.9554,12.9641,12.938,12.9554,37700.0
2009-09-25 15:30:00,14.88,14.89,14.87,14.88,60100.0,12.9554,12.9641,12.9467,12.9554,60100.0
2009-09-25 15:35:00,14.88,14.89,14.84,14.85,121400.0,12.9554,12.9641,12.9206,12.9293,121400.0
2009-09-25 15:40:00,14.84,14.84,14.79,14.83,175500.0,12.9206,12.9206,12.877,12.9119,175500.0
2009-09-25 15:45:00,14.82,14.84,14.8,14.84,99000.0,12.9031,12.9206,12.8857,12.9206,99000.0
2009-09-25 15:50:00,14.84,14.89,14.83,14.87,177400.0,12.9206,12.9641,12.9119,12.9467,177400.0
2009-09-25 15:55:00,14.87,14.87,14.84,14.86,311800.0,12.9467,12.9467,12.9206,12.938,311800.0
2009-09-28 09:30:00,15.0,15.0,14.89,14.97,100200.0,13.0599,13.0599,12.9641,13.0337,100200.0
2009-09-28 09:35:00,14.97,14.97,14.88,14.89,114000.0,13.0337,13.0337,12.9554,12.9641,114000.0
2009-09-28 09:40:00,14.88,15.02,14.87,15.02,129400.0,12.9554,13.0773,12.9467,13.0773,129400.0
2009-09-28 09:45:00,15.02,15.09,15.02,15.04,51500.0,13.0773,13.1382,13.0773,13.0947,51500.0
2009-09-28 09:50:00,15.05,15.05,15.02,15.04,24000.0,13.1034,13.1034,13.0773,13.0947,24000.0
2009-09-28 09:55:00,15.04,15.04,14.96,14.98,240700.0,13.0947,13.0947,13.025,13.0425,240700.0
2009-09-28 10:00:00,14.99,15.11,14.99,15.1,628600.0,13.0512,13.1556,13.0512,13.1469,628600.0
2009-09-28 10:05:00,15.1,15.18,15.09,15.13,419500.0,13.1469,13.2166,13.1382,13.1731,419500.0
2009-09-28 10:10:00,15.13,15.18,15.09,15.09,149900.0,13.1731,13.2166,13.1382,13.1382,149900.0
2009-09-28 10:15:00,15.1,15.15,15.09,15.13,145200.0,13.1469,13.1905,13.1382,13.1731,145200.0
2009-09-28 10:20:00,15.14,15.15,15.12,15.13,89800.0,13.1818,13.1905,13.1643,13.1731,89800.0
2009-09-28 10:25:00,15.13,15.14,15.12,15.14,21600.0,13.1731,13.1818,13.1643,13.1818,21600.0
2009-09-28 10:30:00,15.14,15.2,15.14,15.19,134200.0,13.1818,13.234,13.1818,13.2253,134200.0
2009-09-28 10:35:00,15.2,15.21,15.18,15.18,201100.0,13.234,13.2427,13.2166,13.2166,201100.0
2009-09-28 10:40:00,15.17,15.19,15.16,15.18,116200.0,13.2079,13.2253,13.1992,13.2166,116200.0
2009-09-28 10:45:00,15.18,15.2,15.17,15.17,52600.0,13.2166,13.234,13.2079,13.2079,52600.0
2009-09-28 10:50:00,15.18,15.19,15.16,15.16,20100.0,13.2166,13.2253,13.1992,13.1992,20100.0
2009-09-28 10:55:00,15.16,15.17,15.15,15.16,15000.0,13.1992,13.2079,13.1905,13.1992,15000.0
2009-09-28 11:00:00,15.16,15.17,15.15,15.15,34500.0,13.1992,13.2079,13.1905,13.1905,34500.0
2009-09-28 11:05:00,15.14,15.18,15.14,15.17,18400.0,13.1818,13.2166,13.1818,13.2079,18400.0
2009-09-28 11:10:00,15.17,15.17,15.15,15.16,14500.0,13.2079,13.2079,13.1905,13.1992,14500.0
2009-09-28 11:15:00,15.15,15.16,15.14,15.14,19200.0,13.1905,13.1992,13.1818,13.1818,19200.0
2009-09-28 11:20:00,15.14,15.15,15.11,15.11,12900.0,13.1818,13.1905,13.1556,13.1556,12900.0
2009-09-28 11:25:00,15.11,15.13,15.1,15.11,14000.0,13.1556,13.1731,13.1469,13.1556,14000.0
2009-09-28 11:30:00,15.11,15.13,15.11,15.12,30900.0,13.1556,13.1731,13.1556,13.1643,30900.0
2009-09-28 11:35:00,15.13,15.13,15.1,15.11,17200.0,13.1731,13.1731,13.1469,13.1556,17200.0
2009-09-28 11:40:00,15.12,15.13,15.1,15.1,14300.0,13.1643,13.1731,13.1469,13.1469,14300.0
2009-09-28 11:45:00,15.11,15.12,15.1,15.11,11600.0,13.1556,13.1643,13.1469,13.1556,11600.0
2009-09-28 11:50:00,15.12,15.14,15.11,15.13,24100.0,13.1643,13.1818,13.1556,13.1731,24100.0
2009-09-28 11:55:00,15.13,15.13,15.11,15.12,9300.0,13.1731,13.1731,13.1556,13.1643,9300.0
2009-09-28 12:00:00,15.12,15.13,15.11,15.13,21800.0,13.1643,13.1731,13.1556,13.1731,21800.0
2009-09-28 12:05:00,15.13,15.13,15.12,15.12,35200.0,13.1731,13.1731,13.1643,13.1643,35200.0
2009-09-28 12:10:00,15.12,15.13,15.1,15.1,37200.0,13.1643,13.1731,13.1469,13.1469,37200.0
2009-09-28 12:15:00,15.1,15.11,15.1,15.11,3000.0,13.1469,13.1556,13.1469,13.1556,3000.0
2009-09-28 12:20:00,15.1,15.11,15.1,15.11,9500.0,13.1469,13.1556,13.1469,13.1556,9500.0
2009-09-28 12:25:00,15.11,15.12,15.1,15.12,10600.0,13.1556,13.1643,13.1469,13.1643,10600.0
2009-09-28 12:30:00,15.12,15.12,15.11,15.11,2500.0,13.1643,13.1643,13.1556,13.1556,2500.0
2009-09-28 12:35:00,15.12,15.13,15.12,15.13,12900.0,13.1643,13.1731,13.1643,13.1731,12900.0
2009-09-28 12:40:00,15.12,15.13,15.12,15.13,4400.0,13.1643,13.1731,13.1643,13.1731,4400.0
2009-09-28 12:45:00,15.12,15.13,15.12,15.13,6200.0,13.1643,13.1731,13.1643,13.1731,6200.0
2009-09-28 12:50:00,15.13,15.13,15.12,15.12,33300.0,13.1731,13.1731,13.1643,13.1643,33300.0
2009-09-28 12:55:00,15.12,15.12,15.11,15.11,7300.0,13.1643,13.1643,13.1556,13.1556,7300.0
2009-09-28 13:00:00,15.11,15.11,15.1,15.11,55700.0,13.1556,13.1556,13.1469,13.1556,55700.0
2009-09-28 13:05:00,15.11,15.12,15.1,15.12,67500.0,13.1556,13.1643,13.1469,13.1643,67500.0
2009-09-28 13:10:00,15.12,15.13,15.12,15.12,2500.0,13.1643,13.1731,13.1643,13.1643,2500.0
2009-09-28 13:15:00,15.13,15.15,15.13,15.13,14000.0,13.1731,13.1905,13.1731,13.1731,14000.0
2009-09-28 13:20:00,15.13,15.14,15.12,15.13,9400.0,13.1731,13.1818,13.1643,13.1731,9400.0
2009-09-28 13:25:00,15.13,15.16,15.13,15.15,44800.0,13.1731,13.1992,13.1731,13.1905,44800.0
2009-09-28 13:30:00,15.17,15.17,15.16,15.17,8600.0,13.2079,13.2079,13.1992,13.2079,8600.0
2009-09-28 13:35:00,15.17,15.17,15.14,15.14,18700.0,13.2079,13.2079,13.1818,13.1818,18700.0
2009-09-28 13:40:00,15.15,15.18,15.15,15.18,27800.0,13.1905,13.2166,13.1905,13.2166,27800.0
2009-09-28 13:45:00,15.17,15.17,15.15,15.16,19400.0,13.2079,13.2079,13.1905,13.1992,19400.0
2009-09-28 13:50:00,15.16,15.16,15.12,15.12,9200.0,13.1992,13.1992,13.1643,13.1643,9200.0
2009-09-28 13:55:00,15.12,15.12,15.11,15.12,11400.0,13.1643,13.1643,13.1556,13.1643,11400.0
2009-09-28 14:00:00,15.11,15.14,15.11,15.14,9400.0,13.1556,13.1818,13.1556,13.1818,9400.0
2009-09-28 14:05:00,15.14,15.14,15.11,15.12,16600.0,13.1818,13.1818,13.1556,13.1643,16600.0
2009-09-28 14:10:00,15.12,15.12,15.1,15.1,16400.0,13.1643,13.1643,13.1469,13.1469,16400.0
2009-09-28 14:15:00,15.11,15.11,15.1,15.11,97900.0,13.1556,13.1556,13.1469,13.1556,97900.0
2009-09-28 14:20:00,15.11,15.11,15.1,15.11,15700.0,13.1556,13.1556,13.1469,13.1556,15700.0
2009-09-28 14:25:00,15.1,15.13,15.1,15.12,71100.0,13.1469,13.1731,13.1469,13.1643,71100.0
2009-09-28 14:30:00,15.12,15.13,15.1,15.11,39700.0,13.1643,13.1731,13.1469,13.1556,39700.0
2009-09-28 14:35:00,15.11,15.12,15.1,15.11,38900.0,13.1556,13.1643,13.1469,13.1556,38900.0
2009-09-28 14:40:00,15.12,15.13,15.1,15.11,17700.0,13.1643,13.1731,13.1469,13.1556,17700.0
2009-09-28 14:45:00,15.11,15.11,15.1,15.11,4300.0,13.1556,13.1556,13.1469,13.1556,4300.0
2009-09-28 14:50:00,15.11,15.12,15.05,15.05,348800.0,13.1556,13.1643,13.1034,13.1034,348800.0
2009-09-28 14:55:00,15.06,15.09,15.06,15.08,40300.0,13.1121,13.1382,13.1121,13.1295,40300.0
2009-09-28 15:00:00,15.07,15.08,15.06,15.08,32000.0,13.1208,13.1295,13.1121,13.1295,32000.0
2009-09-28 15:05:00,15.08,15.09,15.07,15.08,13100.0,13.1295,13.1382,13.1208,13.1295,13100.0
2009-09-28 15:10:00,15.09,15.09,15.09,15.09,15600.0,13.1382,13.1382,13.1382,13.1382,15600.0
2009-09-28 15:15:00,15.09,15.1,15.08,15.1,46000.0,13.1382,13.1469,13.1295,13.1469,46000.0
2009-09-28 15:20:00,15.1,15.12,15.1,15.11,18500.0,13.1469,13.1643,13.1469,13.1556,18500.0
2009-09-28 15:25:00,15.11,15.12,15.1,15.12,21700.0,13.1556,13.1643,13.1469,13.1643,21700.0
2009-09-28 15:30:00,15.11,15.12,15.09,15.1,46200.0,13.1556,13.1643,13.1382,13.1469,46200.0
2009-09-28 15:35:00,15.11,15.11,15.1,15.1,10300.0,13.1556,13.1556,13.1469,13.1469,10300.0
2009-09-28 15:40:00,15.1,15.11,15.08,15.08,101600.0,13.1469,13.1556,13.1295,13.1295,101600.0
2009-09-28 15:45:00,15.08,15.08,15.04,15.05,97500.0,13.1295,13.1295,13.0947,13.1034,97500.0
2009-09-28 15:50:00,15.04,15.07,15.04,15.07,68300.0,13.0947,13.1208,13.0947,13.1208,68300.0
2009-09-28 15:55:00,15.06,15.1,15.06,15.08,134800.0,13.1121,13.1469,13.1121,13.1295,134800.0
2009-09-29 09:30:00,15.22,15.26,15.14,15.24,102500.0,13.2514,13.2862,13.1818,13.2688,102500.0
2009-09-29 09:35:00,15.24,15.32,15.22,15.27,61800.0,13.2688,13.3385,13.2514,13.2949,61800.0
2009-09-29 09:40:00,15.27,15.32,15.24,15.24,140700.0,13.2949,13.3385,13.2688,13.2688,140700.0
2009-09-29 09:45:00,15.24,15.27,15.22,15.24,57200.0,13.2688,13.2949,13.2514,13.2688,57200.0
2009-09-29 09:50:00,15.24,15.34,15.24,15.3,90100.0,13.2688,13.3559,13.2688,13.3211,90100.0
2009-09-29 09:55:00,15.3,15.43,15.3,15.38,239000.0,13.3211,13.4342,13.3211,13.3907,239000.0
2009-09-29 10:00:00,15.36,15.36,15.15,15.23,311100.0,13.3733,13.3733,13.1905,13.2601,311100.0
2009-09-29 10:05:00,15.23,15.28,15.19,15.28,346100.0,13.2601,13.3037,13.2253,13.3037,346100.0
2009-09-29 10:10:00,15.28,15.38,15.25,15.37,158900.0,13.3037,13.3907,13.2775,13.382,158900.0
2009-09-29 10:15:00,15.36,15.38,15.33,15.35,27600.0,13.3733,13.3907,13.3472,13.3646,27600.0
2009-09-29 10:20:00,15.34,15.36,15.3,15.3,88600.0,13.3559,13.3733,13.3211,13.3211,88600.0
2009-09-29 10:25:00,15.3,15.37,15.3,15.35,31300.0,13.3211,13.382,13.3211,13.3646,31300.0
2009-09-29 10:30:00,15.35,15.37,15.35,15.37,38700.0,13.3646,13.382,13.3646,13.382,38700.0
2009-09-29 10:35:00,15.37,15.42,15.35,15.41,61100.0,13.382,13.4255,13.3646,13.4168,61100.0
2009-09-29 10:40:00,15.42,15.45,15.36,15.37,100000.0,13.4255,13.4517,13.3733,13.382,100000.0
2009-09-29 10:45:00,15.36,15.4,15.35,15.38,59600.0,13.3733,13.4081,13.3646,13.3907,59600.0
2009-09-29 10:50:00,15.38,15.39,15.32,15.34,57100.0,13.3907,13.3994,13.3385,13.3559,57100.0
2009-09-29 10:55:00,15.34,15.35,15.29,15.3,18600.0,13.3559,13.3646,13.3124,13.3211,18600.0
2009-09-29 11:00:00,15.3,15.3,15.27,15.29,78000.0,13.3211,13.3211,13.2949,13.3124,78000.0
2009-09-29 11:05:00,15.29,15.32,15.29,15.31,18200.0,13.3124,13.3385,13.3124,13.3298,18200.0
2009-09-29 11:10:00,15.31,15.32,15.29,15.29,19600.0,13.3298,13.3385,13.3124,13.3124,19600.0
2009-09-29 11:15:00,15.3,15.32,15.3,15.31,14800.0,13.3211,13.3385,13.3211,13.3298,14800.0
2009-09-29 11:20:00,15.3,15.3,15.25,15.25,24700.0,13.3211,13.3211,13.2775,13.2775,24700.0
2009-09-29 11:25:00,15.26,15.32,15.26,15.3,23800.0,13.2862,13.3385,13.2862,13.3211,23800.0
2009-09-29 11:30:00,15.3,15.31,15.29,15.29,13300.0,13.3211,13.3298,13.3124,13.3124,13300.0
2009-09-29 11:35:00,15.29,15.29,15.25,15.25,18800.0,13.3124,13.3124,13.2775,13.2775,18800.0
2009-09-29 11:40:00,15.26,15.28,15.25,15.27,65300.0,13.2862,13.3037,13.2775,13.2949,65300.0
2009-09-29 11:45:00,15.26,15.26,15.2,15.23,39200.0,13.2862,13.2862,13.234,13.2601,39200.0
2009-09-29 11:50:00,15.23,15.26,15.21,15.26,24600.0,13.2601,13.2862,13.2427,13.2862,24600.0
2009-09-29 11:55:00,15.26,15.27,15.24,15.26,25000.0,13.2862,13.2949,13.2688,13.2862,25000.0
2009-09-29 12:00:00,15.26,15.28,15.26,15.27,9400.0,13.2862,13.3037,13.2862,13.2949,9400.0
2009-09-29 12:05:00,15.28,15.29,15.26,15.28,11900.0,13.3037,13.3124,13.2862,13.3037,11900.0
2009-09-29 12:10:00,15.29,15.32,15.26,15.32,101000.0,13.3124,13.3385,13.2862,13.3385,101000.0
2009-09-29 12:15:00,15.33,15.33,15.3,15.31,15800.0,13.3472,13.3472,13.3211,13.3298,15800.0
2009-09-29 12:20:00,15.31,15.31,15.25,15.25,34500.0,13.3298,13.3298,13.2775,13.2775,34500.0
2009-09-29 12:25:00,15.25,15.29,15.24,15.25,52100.0,13.2775,13.3124,13.2688,13.2775,52100.0
2009-09-29 12:30:00,15.26,15.28,15.25,15.28,30200.0,13.2862,13.3037,13.2775,13.3037,30200.0
2009-09-29 12:35:00,15.29,15.29,15.26,15.27,12200.0,13.3124,13.3124,13.2862,13.2949,12200.0
2009-09-29 12:40:00,15.26,15.26,15.26,15.26,4700.0,13.2862,13.2862,13.2862,13.2862,4700.0
2009-09-29 12:45:00,15.27,15.3,15.27,15.3,51400.0,13.2949,13.3211,13.2949,13.3211,51400.0
2009-09-29 12:50:00,15.29,15.34,15.29,15.34,12400.0,13.3124,13.3559,13.3124,13.3559,12400.0
2009-09-29 12:55:00,15.33,15.33,15.32,15.33,8900.0,13.3472,13.3472,13.3385,13.3472,8900.0
2009-09-29 13:00:00,15.34,15.37,15.34,15.37,14900.0,13.3559,13.382,13.3559,13.382,14900.0
2009-09-29 13:05:00,15.37,15.39,15.37,15.39,9600.0,13.382,13.3994,13.382,13.3994,9600.0
2009-09-29 13:10:00,15.38,15.4,15.38,15.39,10800.0,13.3907,13.4081,13.3907,13.3994,10800.0
2009-09-29 13:15:00,15.38,15.39,15.35,15.35,21400.0,13.3907,13.3994,13.3646,13.3646,21400.0
2009-09-29 13:20:00,15.36,15.39,15.36,15.39,10300.0,13.3733,13.3994,13.3733,13.3994,10300.0
2009-09-29 13:25:00,15.39,15.39,15.38,15.39,22900.0,13.3994,13.3994,13.3907,13.3994,22900.0
2009-09-29 13:30:00,15.39,15.39,15.39,15.39,1400.0,13.3994,13.3994,13.3994,13.3994,1400.0
2009-09-29 13:35:00,15.39,15.41,15.37,15.4,58600.0,13.3994,13.4168,13.382,13.4081,58600.0
2009-09-29 13:40:00,15.39,15.4,15.38,15.4,28400.0,13.3994,13.4081,13.3907,13.4081,28400.0
2009-09-29 13:45:00,15.41,15.41,15.38,15.38,13900.0,13.4168,13.4168,13.3907,13.3907,13900.0
2009-09-29 13:50:00,15.37,15.4,15.37,15.4,16100.0,13.382,13.4081,13.382,13.4081,16100.0
2009-09-29 13:55:00,15.4,15.4,15.38,15.4,13800.0,13.4081,13.4081,13.3907,13.4081,13800.0
2009-09-29 14:00:00,15.4,15.4,15.35,15.35,11900.0,13.4081,13.4081,13.3646,13.3646,11900.0
2009-09-29 14:05:00,15.35,15.35,15.34,15.35,10600.0,13.3646,13.3646,13.3559,13.3646,10600.0
2009-09-29 14:10:00,15.34,15.37,15.34,15.37,7900.0,13.3559,13.382,13.3559,13.382,7900.0
2009-09-29 14:15:00,15.36,15.37,15.34,15.36,32000.0,13.3733,13.382,13.3559,13.3733,32000.0
2009-09-29 14:20:00,15.37,15.37,15.34,15.34,8600.0,13.382,13.382,13.3559,13.3559,8600.0
2009-09-29 14:25:00,15.34,15.35,15.33,15.33,13200.0,13.3559,13.3646,13.3472,13.3472,13200.0
2009-09-29 14:30:00,15.34,15.35,15.31,15.31,18100.0,13.3559,13.3646,13.3298,13.3298,18100.0
2009-09-29 14:35:00,15.32,15.33,15.31,15.31,9400.0,13.3385,13.3472,13.3298,13.3298,9400.0
2009-09-29 14:40:00,15.32,15.33,15.32,15.32,7600.0,13.3385,13.3472,13.3385,13.3385,7600.0
2009-09-29 14:45:00,15.32,15.33,15.31,15.32,5900.0,13.3385,13.3472,13.3298,13.3385,5900.0
2009-09-29 14:50:00,15.32,15.34,15.32,15.34,4700.0,13.3385,13.3559,13.3385,13.3559,4700.0
2009-09-29 14:55:00,15.34,15.36,15.32,15.33,27000.0,13.3559,13.3733,13.3385,13.3472,27000.0
2009-09-29 15:00:00,15.33,15.33,15.31,15.31,6800.0,13.3472,13.3472,13.3298,13.3298,6800.0
2009-09-29 15:05:00,15.31,15.33,15.31,15.32,10100.0,13.3298,13.3472,13.3298,13.3385,10100.0
2009-09-29 15:10:00,15.32,15.32,15.31,15.32,19800.0,13.3385,13.3385,13.3298,13.3385,19800.0
2009-09-29 15:15:00,15.32,15.33,15.31,15.32,11700.0,13.3385,13.3472,13.3298,13.3385,11700.0
2009-09-29 15:20:00,15.31,15.32,15.31,15.31,52200.0,13.3298,13.3385,13.3298,13.3298,52200.0
2009-09-29 15:25:00,15.31,15.32,15.28,15.29,83400.0,13.3298,13.3385,13.3037,13.3124,83400.0
2009-09-29 15:30:00,15.28,15.31,15.28,15.31,44600.0,13.3037,13.3298,13.3037,13.3298,44600.0
2009-09-29 15:35:00,15.3,15.32,15.3,15.32,38600.0,13.3211,13.3385,13.3211,13.3385,38600.0
2009-09-29 15:40:00,15.31,15.32,15.3,15.32,47500.0,13.3298,13.3385,13.3211,13.3385,47500.0
2009-09-29 15:45:00,15.31,15.33,15.29,15.29,104400.0,13.3298,13.3472,13.3124,13.3124,104400.0
2009-09-29 15:50:00,15.28,15.3,15.26,15.29,132800.0,13.3037,13.3211,13.2862,13.3124,132800.0
2009-09-29 15:55:00,15.28,15.3,15.27,15.3,161700.0,13.3037,13.3211,13.2949,13.3211,161700.0
2009-09-30 09:30:00,15.49,15.49,15.26,15.27,156500.0,13.4865,13.4865,13.2862,13.2949,156500.0
2009-09-30 09:35:00,15.27,15.29,15.22,15.27,152200.0,13.2949,13.3124,13.2514,13.2949,152200.0
2009-09-30 09:40:00,15.27,15.28,15.07,15.07,175900.0,13.2949,13.3037,13.1208,13.1208,175900.0
2009-09-30 09:45:00,15.07,15.07,14.94,14.95,205100.0,13.1208,13.1208,13.0076,13.0163,205100.0
2009-09-30 09:50:00,14.94,15.04,14.91,15.03,153200.0,13.0076,13.0947,12.9815,13.086,153200.0
2009-09-30 09:55:00,15.03,15.03,14.85,14.94,319300.0,13.086,13.086,12.9293,13.0076,319300.0
2009-09-30 10:00:00,14.93,14.99,14.92,14.95,161400.0,12.9989,13.0512,12.9902,13.0163,161400.0
2009-09-30 10:05:00,14.95,14.95,14.88,14.89,93000.0,13.0163,13.0163,12.9554,12.9641,93000.0
2009-09-30 10:10:00,14.89,14.95,14.89,14.92,140800.0,12.9641,13.0163,12.9641,12.9902,140800.0
2009-09-30 10:15:00,14.92,14.93,14.87,14.88,358500.0,12.9902,12.9989,12.9467,12.9554,358500.0
2009-09-30 10:20:00,14.88,14.9,14.87,14.87,193500.0,12.9554,12.9728,12.9467,12.9467,193500.0
2009-09-30 10:25:00,14.87,14.94,14.87,14.91,159800.0,12.9467,13.0076,12.9467,12.9815,159800.0
2009-09-30 10:30:00,14.91,14.94,14.88,14.9,288200.0,12.9815,13.0076,12.9554,12.9728,288200.0
2009-09-30 10:35:00,14.9,14.94,14.89,14.91,48300.0,12.9728,13.0076,12.9641,12.9815,48300.0
2009-09-30 10:40:00,14.91,14.93,14.89,14.9,68700.0,12.9815,12.9989,12.9641,12.9728,68700.0
2009-09-30 10:45:00,14.91,14.93,14.89,14.91,79000.0,12.9815,12.9989,12.9641,12.9815,79000.0
2009-09-30 10:50:00,14.9,14.98,14.9,14.96,209100.0,12.9728,13.0425,12.9728,13.025,209100.0
2009-09-30 10:55:00,14.97,14.98,14.93,14.94,42800.0,13.0337,13.0425,12.9989,13.0076,42800.0
2009-09-30 11:00:00,14.94,15.0,14.94,14.99,98300.0,13.0076,13.0599,13.0076,13.0512,98300.0
2009-09-30 11:05:00,14.99,15.07,14.99,15.04,410700.0,13.0512,13.1208,13.0512,13.0947,410700.0
2009-09-30 11:10:00,15.04,15.05,15.03,15.03,82300.0,13.0947,13.1034,13.086,13.086,82300.0
2009-09-30 11:15:00,15.03,15.06,15.03,15.06,42400.0,13.086,13.1121,13.086,13.1121,42400.0
2009-09-30 11:20:00,15.05,15.09,15.04,15.07,94900.0,13.1034,13.1382,13.0947,13.1208,94900.0
2009-09-30 11:25:00,15.08,15.11,15.07,15.08,108000.0,13.1295,13.1556,13.1208,13.1295,108000.0
2009-09-30 11:30:00,15.07,15.11,15.07,15.1,63100.0,13.1208,13.1556,13.1208,13.1469,63100.0
2009-09-30 11:35:00,15.11,15.11,15.04,15.04,102400.0,13.1556,13.1556,13.0947,13.0947,102400.0
2009-09-30 11:40:00,15.04,15.05,15.03,15.03,39000.0,13.0947,13.1034,13.086,13.086,39000.0
2009-09-30 11:45:00,15.03,15.04,15.01,15.02,26800.0,13.086,13.0947,13.0686,13.0773,26800.0
2009-09-30 11:50:00,15.02,15.03,15.01,15.03,29900.0,13.0773,13.086,13.0686,13.086,29900.0
2009-09-30 11:55:00,15.03,15.1,15.03,15.08,74900.0,13.086,13.1469,13.086,13.1295,74900.0
2009-09-30 12:00:00,15.07,15.09,15.05,15.07,45900.0,13.1208,13.1382,13.1034,13.1208,45900.0
2009-09-30 12:05:00,15.07,15.07,15.04,15.05,57000.0,13.1208,13.1208,13.0947,13.1034,57000.0
2009-09-30 12:10:00,15.05,15.06,15.03,15.04,20400.0,13.1034,13.1121,13.086,13.0947,20400.0
2009-09-30 12:15:00,15.05,15.11,15.05,15.06,50900.0,13.1034,13.1556,13.1034,13.1121,50900.0
2009-09-30 12:20:00,15.06,15.06,15.04,15.05,29100.0,13.1121,13.1121,13.0947,13.1034,29100.0
2009-09-30 12:25:00,15.06,15.13,15.06,15.1,100500.0,13.1121,13.1731,13.1121,13.1469,100500.0
2009-09-30 12:30:00,15.1,15.15,15.1,15.14,43000.0,13.1469,13.1905,13.1469,13.1818,43000.0
2009-09-30 12:35:00,15.13,15.14,15.12,15.13,42900.0,13.1731,13.1818,13.1643,13.1731,42900.0
2009-09-30 12:40:00,15.13,15.16,15.13,15.15,17000.0,13.1731,13.1992,13.1731,13.1905,17000.0
2009-09-30 12:45:00,15.16,15.21,15.16,15.18,22200.0,13.1992,13.2427,13.1992,13.2166,22200.0
2009-09-30 12:50:00,15.18,15.24,15.18,15.23,25500.0,13.2166,13.2688,13.2166,13.2601,25500.0
2009-09-30 12:55:00,15.22,15.26,15.22,15.25,51000.0,13.2514,13.2862,13.2514,13.2775,51000.0
2009-09-30 13:00:00,15.25,15.32,15.25,15.31,115900.0,13.2775,13.3385,13.2775,13.3298,115900.0
2009-09-30 13:05:00,15.31,15.34,15.25,15.25,178600.0,13.3298,13.3559,13.2775,13.2775,178600.0
2009-09-30 13:10:00,15.24,15.26,15.23,15.23,56800.0,13.2688,13.2862,13.2601,13.2601,56800.0
2009-09-30 13:15:00,15.24,15.25,15.22,15.22,30400.0,13.2688,13.2775,13.2514,13.2514,30400.0
2009-09-30 13:20:00,15.22,15.25,15.21,15.25,34600.0,13.2514,13.2775,13.2427,13.2775,34600.0
2009-09-30 13:25:00,15.25,15.25,15.23,15.23,19400.0,13.2775,13.2775,13.2601,13.2601,19400.0
2009-09-30 13:30:00,15.23,15.23,15.2,15.21,30500.0,13.2601,13.2601,13.234,13.2427,30500.0
2009-09-30 13:35:00,15.21,15.24,15.17,15.17,35200.0,13.2427,13.2688,13.2079,13.2079,35200.0
2009-09-30 13:40:00,15.17,15.19,15.14,15.16,78600.0,13.2079,13.2253,13.1818,13.1992,78600.0
2009-09-30 13:45:00,15.15,15.17,15.14,15.17,56700.0,13.1905,13.2079,13.1818,13.2079,56700.0
2009-09-30 13:50:00,15.17,15.19,15.16,15.18,39400.0,13.2079,13.2253,13.1992,13.2166,39400.0
2009-09-30 13:55:00,15.18,15.18,15.13,15.14,33200.0,13.2166,13.2166,13.1731,13.1818,33200.0
2009-09-30 14:00:00,15.14,15.15,15.09,15.12,71300.0,13.1818,13.1905,13.1382,13.1643,71300.0
2009-09-30 14:05:00,15.12,15.13,15.1,15.1,14900.0,13.1643,13.1731,13.1469,13.1469,14900.0
2009-09-30 14:10:00,15.11,15.12,15.08,15.09,109100.0,13.1556,13.1643,13.1295,13.1382,109100.0
2009-09-30 14:15:00,15.09,15.13,15.09,15.13,22100.0,13.1382,13.1731,13.1382,13.1731,22100.0
2009-09-30 14:20:00,15.13,15.14,15.1,15.11,59400.0,13.1731,13.1818,13.1469,13.1556,59400.0
2009-09-30 14:25:00,15.1,15.12,15.09,15.1,91500.0,13.1469,13.1643,13.1382,13.1469,91500.0
2009-09-30 14:30:00,15.1,15.1,15.06,15.09,77400.0,13.1469,13.1469,13.1121,13.1382,77400.0
2009-09-30 14:35:00,15.1,15.11,15.09,15.1,36300.0,13.1469,13.1556,13.1382,13.1469,36300.0
2009-09-30 14:40:00,15.1,15.14,15.09,15.13,48500.0,13.1469,13.1818,13.1382,13.1731,48500.0
2009-09-30 14:45:00,15.13,15.14,15.09,15.09,50100.0,13.1731,13.1818,13.1382,13.1382,50100.0
2009-09-30 14:50:00,15.07,15.07,15.05,15.05,50900.0,13.1208,13.1208,13.1034,13.1034,50900.0
2009-09-30 14:55:00,15.05,15.07,15.0,15.01,142700.0,13.1034,13.1208,13.0599,13.0686,142700.0
2009-09-30 15:00:00,15.0,15.01,14.99,15.0,536700.0,13.0599,13.0686,13.0512,13.0599,536700.0
2009-09-30 15:05:00,15.0,15.0,14.96,14.97,97900.0,13.0599,13.0599,13.025,13.0337,97900.0
2009-09-30 15:10:00,14.97,14.99,14.92,14.95,97000.0,13.0337,13.0512,12.9902,13.0163,97000.0
2009-09-30 15:15:00,14.94,14.99,14.92,14.99,62100.0,13.0076,13.0512,12.9902,13.0512,62100.0
2009-09-30 15:20:00,14.99,15.0,14.95,14.96,35000.0,13.0512,13.0599,13.0163,13.025,35000.0
2009-09-30 15:25:00,14.95,15.0,14.94,14.94,61800.0,13.0163,13.0599,13.0076,13.0076,61800.0
2009-09-30 15:30:00,14.95,15.01,14.94,15.0,129600.0,13.0163,13.0686,13.0076,13.0599,129600.0
2009-09-30 15:35:00,15.0,15.0,14.94,14.97,127700.0,13.0599,13.0599,13.0076,13.0337,127700.0
2009-09-30 15:40:00,14.98,14.99,14.94,14.96,125700.0,13.0425,13.0512,13.0076,13.025,125700.0
2009-09-30 15:45:00,14.96,15.0,14.93,15.0,127100.0,13.025,13.0599,12.9989,13.0599,127100.0
2009-09-30 15:50:00,15.0,15.05,15.0,15.03,195000.0,13.0599,13.1034,13.0599,13.086,195000.0
2009-09-30 15:55:00,15.02,15.03,14.99,14.99,220900.0,13.0773,13.086,13.0512,13.0512,220900.0
2009-10-01 09:30:00,14.91,14.99,14.69,14.74,633000.0,12.9815,13.0512,12.79,12.8335,633000.0
2009-10-01 09:35:00,14.73,14.76,14.67,14.76,282000.0,12.8248,12.8509,12.7725,12.8509,282000.0
2009-10-01 09:40:00,14.75,14.79,14.73,14.73,152800.0,12.8422,12.877,12.8248,12.8248,152800.0
2009-10-01 09:45:00,14.73,14.76,14.7,14.72,298800.0,12.8248,12.8509,12.7987,12.8161,298800.0
2009-10-01 09:50:00,14.72,14.72,14.63,14.63,401100.0,12.8161,12.8161,12.7377,12.7377,401100.0
2009-10-01 09:55:00,14.64,14.64,14.59,14.64,166700.0,12.7464,12.7464,12.7029,12.7464,166700.0
2009-10-01 10:00:00,14.65,14.79,14.58,14.66,734600.0,12.7551,12.877,12.6942,12.7638,734600.0
2009-10-01 10:05:00,14.66,14.7,14.56,14.57,316300.0,12.7638,12.7987,12.6768,12.6855,316300.0
2009-10-01 10:10:00,14.56,14.62,14.56,14.62,122800.0,12.6768,12.729,12.6768,12.729,122800.0
2009-10-01 10:15:00,14.61,14.61,14.56,14.6,221400.0,12.7203,12.7203,12.6768,12.7116,221400.0
2009-10-01 10:20:00,14.61,14.7,14.6,14.7,192700.0,12.7203,12.7987,12.7116,12.7987,192700.0
2009-10-01 10:25:00,14.7,14.72,14.68,14.68,74900.0,12.7987,12.8161,12.7813,12.7813,74900.0
2009-10-01 10:30:00,14.68,14.69,14.66,14.66,49800.0,12.7813,12.79,12.7638,12.7638,49800.0
2009-10-01 10:35:00,14.66,14.72,14.66,14.66,161300.0,12.7638,12.8161,12.7638,12.7638,161300.0
2009-10-01 10:40:00,14.66,14.7,14.64,14.66,135000.0,12.7638,12.7987,12.7464,12.7638,135000.0
2009-10-01 10:45:00,14.66,14.66,14.62,14.65,50400.0,12.7638,12.7638,12.729,12.7551,50400.0
2009-10-01 10:50:00,14.64,14.68,14.62,14.66,91700.0,12.7464,12.7813,12.729,12.7638,91700.0
2009-10-01 10:55:00,14.66,14.7,14.64,14.67,90500.0,12.7638,12.7987,12.7464,12.7725,90500.0
2009-10-01 11:00:00,14.68,14.68,14.61,14.62,121200.0,12.7813,12.7813,12.7203,12.729,121200.0
2009-10-01 11:05:00,14.62,14.62,14.54,14.54,131300.0,12.729,12.729,12.6594,12.6594,131300.0
2009-10-01 11:10:00,14.55,14.56,14.51,14.53,213600.0,12.6681,12.6768,12.6332,12.6507,213600.0
2009-10-01 11:15:00,14.53,14.54,14.51,14.51,85900.0,12.6507,12.6594,12.6332,12.6332,85900.0
2009-10-01 11:20:00,14.52,14.53,14.51,14.53,58100.0,12.642,12.6507,12.6332,12.6507,58100.0
2009-10-01 11:25:00,14.52,14.53,14.48,14.5,198200.0,12.642,12.6507,12.6071,12.6245,198200.0
2009-10-01 11:30:00,14.5,14.5,14.47,14.47,81500.0,12.6245,12.6245,12.5984,12.5984,81500.0
2009-10-01 11:35:00,14.47,14.5,14.47,14.5,100000.0,12.5984,12.6245,12.5984,12.6245,100000.0
2009-10-01 11:40:00,14.49,14.55,14.49,14.53,185000.0,12.6158,12.6681,12.6158,12.6507,185000.0
2009-10-01 11:45:00,14.53,14.56,14.52,14.53,180600.0,12.6507,12.6768,12.642,12.6507,180600.0
2009-10-01 11:50:00,14.53,14.55,14.53,14.55,174300.0,12.6507,12.6681,12.6507,12.6681,174300.0
2009-10-01 11:55:00,14.54,14.55,14.53,14.54,87600.0,12.6594,12.6681,12.6507,12.6594,87600.0
2009-10-01 12:00:00,14.55,14.55,14.5,14.5,70400.0,12.6681,12.6681,12.6245,12.6245,70400.0
2009-10-01 12:05:00,14.51,14.52,14.49,14.52,86300.0,12.6332,12.642,12.6158,12.642,86300.0
2009-10-01 12:10:00,14.51,14.55,14.51,14.53,90100.0,12.6332,12.6681,12.6332,12.6507,90100.0
2009-10-01 12:15:00,14.53,14.54,14.52,14.53,52100.0,12.6507,12.6594,12.642,12.6507,52100.0
2009-10-01 12:20:00,14.53,14.54,14.52,14.52,42900.0,12.6507,12.6594,12.642,12.642,42900.0
2009-10-01 12:25:00,14.52,14.53,14.51,14.52,34700.0,12.642,12.6507,12.6332,12.642,34700.0
2009-10-01 12:30:00,14.52,14.54,14.51,14.53,20900.0,12.642,12.6594,12.6332,12.6507,20900.0
2009-10-01 12:35:00,14.53,14.53,14.5,14.5,14100.0,12.6507,12.6507,12.6245,12.6245,14100.0
2009-10-01 12:40:00,14.5,14.51,14.47,14.47,108700.0,12.6245,12.6332,12.5984,12.5984,108700.0
2009-10-01 12:45:00,14.47,14.48,14.45,14.47,62700.0,12.5984,12.6071,12.581,12.5984,62700.0
2009-10-01 12:50:00,14.47,14.49,14.46,14.49,36600.0,12.5984,12.6158,12.5897,12.6158,36600.0
2009-10-01 12:55:00,14.48,14.48,14.46,14.47,23000.0,12.6071,12.6071,12.5897,12.5984,23000.0
2009-10-01 13:00:00,14.46,14.48,14.44,14.45,114900.0,12.5897,12.6071,12.5723,12.581,114900.0
2009-10-01 13:05:00,14.46,14.47,14.43,14.43,62400.0,12.5897,12.5984,12.5636,12.5636,62400.0
2009-10-01 13:10:00,14.43,14.44,14.43,14.43,29000.0,12.5636,12.5723,12.5636,12.5636,29000.0
2009-10-01 13:15:00,14.44,14.44,14.43,14.43,20700.0,12.5723,12.5723,12.5636,12.5636,20700.0
2009-10-01 13:20:00,14.42,14.45,14.4,14.42,130700.0,12.5549,12.581,12.5375,12.5549,130700.0
2009-10-01 13:25:00,14.41,14.43,14.41,14.43,24500.0,12.5462,12.5636,12.5462,12.5636,24500.0
2009-10-01 13:30:00,14.43,14.44,14.41,14.42,41800.0,12.5636,12.5723,12.5462,12.5549,41800.0
2009-10-01 13:35:00,14.43,14.45,14.43,14.43,114700.0,12.5636,12.581,12.5636,12.5636,114700.0
2009-10-01 13:40:00,14.43,14.48,14.43,14.48,50800.0,12.5636,12.6071,12.5636,12.6071,50800.0
2009-10-01 13:45:00,14.47,14.5,14.47,14.5,27000.0,12.5984,12.6245,12.5984,12.6245,27000.0
2009-10-01 13:50:00,14.5,14.5,14.48,14.48,40000.0,12.6245,12.6245,12.6071,12.6071,40000.0
2009-10-01 13:55:00,14.47,14.48,14.44,14.46,38500.0,12.5984,12.6071,12.5723,12.5897,38500.0
2009-10-01 14:00:00,14.47,14.47,14.45,14.47,33200.0,12.5984,12.5984,12.581,12.5984,33200.0
2009-10-01 14:05:00,14.46,14.52,14.45,14.52,57400.0,12.5897,12.642,12.581,12.642,57400.0
2009-10-01 14:10:00,14.52,14.53,14.51,14.52,40000.0,12.642,12.6507,12.6332,12.642,40000.0
2009-10-01 14:15:00,14.53,14.53,14.5,14.5,98500.0,12.6507,12.6507,12.6245,12.6245,98500.0
2009-10-01 14:20:00,14.5,14.51,14.49,14.51,19800.0,12.6245,12.6332,12.6158,12.6332,19800.0
2009-10-01 14:25:00,14.51,14.53,14.49,14.52,101900.0,12.6332,12.6507,12.6158,12.642,101900.0
2009-10-01 14:30:00,14.52,14.53,14.48,14.49,190000.0,12.642,12.6507,12.6071,12.6158,190000.0
2009-10-01 14:35:00,14.5,14.53,14.5,14.52,68200.0,12.6245,12.6507,12.6245,12.642,68200.0
2009-10-01 14:40:00,14.51,14.51,14.47,14.47,136500.0,12.6332,12.6332,12.5984,12.5984,136500.0
2009-10-01 14:45:00,14.48,14.5,14.48,14.5,27000.0,12.6071,12.6245,12.6071,12.6245,27000.0
2009-10-01 14:50:00,14.5,14.51,14.49,14.49,65000.0,12.6245,12.6332,12.6158,12.6158,65000.0
2009-10-01 14:55:00,14.49,14.51,14.49,14.49,61300.0,12.6158,12.6332,12.6158,12.6158,61300.0
2009-10-01 15:00:00,14.48,14.49,14.46,14.47,43300.0,12.6071,12.6158,12.5897,12.5984,43300.0
2009-10-01 15:05:00,14.47,14.49,14.46,14.47,191900.0,12.5984,12.6158,12.5897,12.5984,191900.0
2009-10-01 15:10:00,14.47,14.49,14.46,14.49,173000.0,12.5984,12.6158,12.5897,12.6158,173000.0
2009-10-01 15:15:00,14.49,14.51,14.48,14.5,56200.0,12.6158,12.6332,12.6071,12.6245,56200.0
2009-10-01 15:20:00,14.5,14.5,14.46,14.48,145400.0,12.6245,12.6245,12.5897,12.6071,145400.0
2009-10-01 15:25:00,14.48,14.48,14.44,14.44,38200.0,12.6071,12.6071,12.5723,12.5723,38200.0
2009-10-01 15:30:00,14.44,14.49,14.44,14.46,119600.0,12.5723,12.6158,12.5723,12.5897,119600.0
2009-10-01 15:35:00,14.46,14.49,14.45,14.47,63700.0,12.5897,12.6158,12.581,12.5984,63700.0
2009-10-01 15:40:00,14.48,14.5,14.47,14.48,392700.0,12.6071,12.6245,12.5984,12.6071,392700.0
2009-10-01 15:45:00,14.47,14.49,14.45,14.48,547900.0,12.5984,12.6158,12.581,12.6071,547900.0
2009-10-01 15:50:00,14.48,14.49,14.41,14.41,436300.0,12.6071,12.6158,12.5462,12.5462,436300.0
2009-10-01 15:55:00,14.41,14.42,14.4,14.4,473500.0,12.5462,12.5549,12.5375,12.5375,473500.0
2009-10-02 09:30:00,14.18,14.2,14.12,14.15,279800.0,12.3459,12.3633,12.2937,12.3198,279800.0
2009-10-02 09:35:00,14.16,14.22,14.15,14.18,114400.0,12.3285,12.3808,12.3198,12.3459,114400.0
2009-10-02 09:40:00,14.19,14.21,14.12,14.18,252800.0,12.3546,12.372,12.2937,12.3459,252800.0
2009-10-02 09:45:00,14.18,14.31,14.16,14.27,579300.0,12.3459,12.4591,12.3285,12.4243,579300.0
2009-10-02 09:50:00,14.27,14.3,14.2,14.21,154400.0,12.4243,12.4504,12.3633,12.372,154400.0
2009-10-02 09:55:00,14.21,14.21,14.18,14.2,193200.0,12.372,12.372,12.3459,12.3633,193200.0
2009-10-02 10:00:00,14.2,14.24,14.14,14.22,209100.0,12.3633,12.3982,12.3111,12.3808,209100.0
2009-10-02 10:05:00,14.22,14.24,14.17,14.17,126800.0,12.3808,12.3982,12.3372,12.3372,126800.0
2009-10-02 10:10:00,14.17,14.25,14.17,14.18,141700.0,12.3372,12.4069,12.3372,12.3459,141700.0
2009-10-02 10:15:00,14.19,14.23,14.14,14.16,181800.0,12.3546,12.3895,12.3111,12.3285,181800.0
2009-10-02 10:20:00,14.17,14.27,14.17,14.25,102700.0,12.3372,12.4243,12.3372,12.4069,102700.0
2009-10-02 10:25:00,14.26,14.31,14.26,14.29,78600.0,12.4156,12.4591,12.4156,12.4417,78600.0
2009-10-02 10:30:00,14.29,14.38,14.27,14.38,191700.0,12.4417,12.5201,12.4243,12.5201,191700.0
2009-10-02 10:35:00,14.38,14.42,14.34,14.34,168700.0,12.5201,12.5549,12.4852,12.4852,168700.0
2009-10-02 10:40:00,14.34,14.35,14.3,14.31,217900.0,12.4852,12.4939,12.4504,12.4591,217900.0
2009-10-02 10:45:00,14.31,14.31,14.22,14.22,112600.0,12.4591,12.4591,12.3808,12.3808,112600.0
2009-10-02 10:50:00,14.21,14.24,14.19,14.2,94800.0,12.372,12.3982,12.3546,12.3633,94800.0
2009-10-02 10:55:00,14.21,14.22,14.18,14.22,103100.0,12.372,12.3808,12.3459,12.3808,103100.0
2009-10-02 11:00:00,14.21,14.25,14.21,14.24,43000.0,12.372,12.4069,12.372,12.3982,43000.0
2009-10-02 11:05:00,14.24,14.26,14.23,14.23,27300.0,12.3982,12.4156,12.3895,12.3895,27300.0
2009-10-02 11:10:00,14.21,14.22,14.19,14.2,39100.0,12.372,12.3808,12.3546,12.3633,39100.0
2009-10-02 11:15:00,14.2,14.24,14.19,14.21,70900.0,12.3633,12.3982,12.3546,12.372,70900.0
2009-10-02 11:20:00,14.2,14.24,14.18,14.23,72500.0,12.3633,12.3982,12.3459,12.3895,72500.0
2009-10-02 11:25:00,14.23,14.23,14.2,14.21,46300.0,12.3895,12.3895,12.3633,12.372,46300.0
2009-10-02 11:30:00,14.22,14.3,14.22,14.22,98200.0,12.3808,12.4504,12.3808,12.3808,98200.0
2009-10-02 11:35:00,14.22,14.22,14.19,14.21,59000.0,12.3808,12.3808,12.3546,12.372,59000.0
2009-10-02 11:40:00,14.2,14.22,14.18,14.21,38400.0,12.3633,12.3808,12.3459,12.372,38400.0
2009-10-02 11:45:00,14.21,14.23,14.19,14.23,20700.0,12.372,12.3895,12.3546,12.3895,20700.0
2009-10-02 11:50:00,14.23,14.24,14.23,14.24,9400.0,12.3895,12.3982,12.3895,12.3982,9400.0
2009-10-02 11:55:00,14.23,14.23,14.18,14.21,43100.0,12.3895,12.3895,12.3459,12.372,43100.0
2009-10-02 12:00:00,14.21,14.26,14.21,14.25,80400.0,12.372,12.4156,12.372,12.4069,80400.0
2009-10-02 12:05:00,14.25,14.29,14.23,14.26,102500.0,12.4069,12.4417,12.3895,12.4156,102500.0
2009-10-02 12:10:00,14.25,14.27,14.22,14.23,27900.0,12.4069,12.4243,12.3808,12.3895,27900.0
2009-10-02 12:15:00,14.23,14.27,14.23,14.26,14000.0,12.3895,12.4243,12.3895,12.4156,14000.0
2009-10-02 12:20:00,14.26,14.27,14.24,14.25,5600.0,12.4156,12.4243,12.3982,12.4069,5600.0
2009-10-02 12:25:00,14.25,14.28,14.25,14.28,81100.0,12.4069,12.433,12.4069,12.433,81100.0
2009-10-02 12:30:00,14.28,14.33,14.28,14.3,45000.0,12.433,12.4765,12.433,12.4504,45000.0
2009-10-02 12:35:00,14.3,14.3,14.29,14.3,2800.0,12.4504,12.4504,12.4417,12.4504,2800.0
2009-10-02 12:40:00,14.3,14.34,14.23,14.23,43700.0,12.4504,12.4852,12.3895,12.3895,43700.0
2009-10-02 12:45:00,14.23,14.27,14.21,14.27,47600.0,12.3895,12.4243,12.372,12.4243,47600.0
2009-10-02 12:50:00,14.28,14.3,14.25,14.26,30300.0,12.433,12.4504,12.4069,12.4156,30300.0
2009-10-02 12:55:00,14.26,14.31,14.25,14.31,13400.0,12.4156,12.4591,12.4069,12.4591,13400.0
2009-10-02 13:00:00,14.31,14.35,14.31,14.33,11100.0,12.4591,12.4939,12.4591,12.4765,11100.0
2009-10-02 13:05:00,14.33,14.34,14.32,14.34,4700.0,12.4765,12.4852,12.4678,12.4852,4700.0
2009-10-02 13:10:00,14.34,14.39,14.33,14.37,10500.0,12.4852,12.5288,12.4765,12.5114,10500.0
2009-10-02 13:15:00,14.37,14.37,14.32,14.33,16300.0,12.5114,12.5114,12.4678,12.4765,16300.0
2009-10-02 13:20:00,14.34,14.34,14.33,14.33,3800.0,12.4852,12.4852,12.4765,12.4765,3800.0
2009-10-02 13:25:00,14.34,14.36,14.34,14.35,17000.0,12.4852,12.5026,12.4852,12.4939,17000.0
2009-10-02 13:30:00,14.35,14.35,14.34,14.34,114900.0,12.4939,12.4939,12.4852,12.4852,114900.0
2009-10-02 13:35:00,14.35,14.35,14.3,14.3,22200.0,12.4939,12.4939,12.4504,12.4504,22200.0
2009-10-02 13:40:00,14.3,14.32,14.29,14.32,46000.0,12.4504,12.4678,12.4417,12.4678,46000.0
2009-10-02 13:45:00,14.32,14.34,14.31,14.34,20900.0,12.4678,12.4852,12.4591,12.4852,20900.0
2009-10-02 13:50:00,14.34,14.34,14.31,14.31,13300.0,12.4852,12.4852,12.4591,12.4591,13300.0
2009-10-02 13:55:00,14.32,14.34,14.31,14.32,35200.0,12.4678,12.4852,12.4591,12.4678,35200.0
2009-10-02 14:00:00,14.31,14.31,14.27,14.29,58400.0,12.4591,12.4591,12.4243,12.4417,58400.0
2009-10-02 14:05:00,14.29,14.32,14.29,14.31,38200.0,12.4417,12.4678,12.4417,12.4591,38200.0
2009-10-02 14:10:00,14.31,14.32,14.3,14.3,11600.0,12.4591,12.4678,12.4504,12.4504,11600.0
2009-10-02 14:15:00,14.31,14.33,14.31,14.33,17400.0,12.4591,12.4765,12.4591,12.4765,17400.0
2009-10-02 14:20:00,14.34,14.34,14.32,14.32,13900.0,12.4852,12.4852,12.4678,12.4678,13900.0
2009-10-02 14:25:00,14.32,14.34,14.31,14.34,19000.0,12.4678,12.4852,12.4591,12.4852,19000.0
2009-10-02 14:30:00,14.34,14.37,14.34,14.37,69600.0,12.4852,12.5114,12.4852,12.5114,69600.0
2009-10-02 14:35:00,14.36,14.36,14.36,14.36,19900.0,12.5026,12.5026,12.5026,12.5026,19900.0
2009-10-02 14:40:00,14.35,14.35,14.34,14.34,4300.0,12.4939,12.4939,12.4852,12.4852,4300.0
2009-10-02 14:45:00,14.34,14.35,14.34,14.35,8400.0,12.4852,12.4939,12.4852,12.4939,8400.0
2009-10-02 14:50:00,14.35,14.37,14.33,14.33,100300.0,12.4939,12.5114,12.4765,12.4765,100300.0
2009-10-02 14:55:00,14.33,14.35,14.32,14.32,35500.0,12.4765,12.4939,12.4678,12.4678,35500.0
2009-10-02 15:00:00,14.33,14.33,14.28,14.28,15600.0,12.4765,12.4765,12.433,12.433,15600.0
2009-10-02 15:05:00,14.28,14.29,14.27,14.28,56800.0,12.433,12.4417,12.4243,12.433,56800.0
2009-10-02 15:10:00,14.28,14.29,14.26,14.26,41900.0,12.433,12.4417,12.4156,12.4156,41900.0
2009-10-02 15:15:00,14.27,14.28,14.23,14.24,127200.0,12.4243,12.433,12.3895,12.3982,127200.0
2009-10-02 15:20:00,14.24,14.25,14.24,14.24,23800.0,12.3982,12.4069,12.3982,12.3982,23800.0
2009-10-02 15:25:00,14.24,14.25,14.23,14.23,15000.0,12.3982,12.4069,12.3895,12.3895,15000.0
2009-10-02 15:30:00,14.22,14.28,14.22,14.26,194200.0,12.3808,12.433,12.3808,12.4156,194200.0
2009-10-02 15:35:00,14.26,14.26,14.23,14.25,38000.0,12.4156,12.4156,12.3895,12.4069,38000.0
2009-10-02 15:40:00,14.25,14.25,14.23,14.24,24200.0,12.4069,12.4069,12.3895,12.3982,24200.0
2009-10-02 15:45:00,14.23,14.26,14.23,14.24,51900.0,12.3895,12.4156,12.3895,12.3982,51900.0
2009-10-02 15:50:00,14.24,14.24,14.18,14.23,176300.0,12.3982,12.3982,12.3459,12.3895,176300.0
2009-10-02 15:55:00,14.23,14.23,14.21,14.22,166200.0,12.3895,12.3895,12.372,12.3808,166200.0
2009-10-05 09:30:00,14.36,14.38,14.3,14.35,94300.0,12.5026,12.5201,12.4504,12.4939,94300.0
2009-10-05 09:35:00,14.35,14.4,14.28,14.4,167400.0,12.4939,12.5375,12.433,12.5375,167400.0
2009-10-05 09:40:00,14.41,14.54,14.39,14.49,155700.0,12.5462,12.6594,12.5288,12.6158,155700.0
2009-10-05 09:45:00,14.49,14.54,14.49,14.51,153200.0,12.6158,12.6594,12.6158,12.6332,153200.0
2009-10-05 09:50:00,14.51,14.59,14.5,14.58,128200.0,12.6332,12.7029,12.6245,12.6942,128200.0
2009-10-05 09:55:00,14.59,14.6,14.5,14.5,174700.0,12.7029,12.7116,12.6245,12.6245,174700.0
2009-10-05 10:00:00,14.51,14.6,14.47,14.47,278500.0,12.6332,12.7116,12.5984,12.5984,278500.0
2009-10-05 10:05:00,14.47,14.49,14.36,14.43,560200.0,12.5984,12.6158,12.5026,12.5636,560200.0
2009-10-05 10:10:00,14.44,14.48,14.39,14.45,187200.0,12.5723,12.6071,12.5288,12.581,187200.0
2009-10-05 10:15:00,14.44,14.51,14.41,14.5,104400.0,12.5723,12.6332,12.5462,12.6245,104400.0
2009-10-05 10:20:00,14.5,14.52,14.45,14.45,58900.0,12.6245,12.642,12.581,12.581,58900.0
2009-10-05 10:25:00,14.46,14.49,14.43,14.48,69500.0,12.5897,12.6158,12.5636,12.6071,69500.0
2009-10-05 10:30:00,14.48,14.51,14.45,14.45,61900.0,12.6071,12.6332,12.581,12.581,61900.0
2009-10-05 10:35:00,14.44,14.52,14.43,14.51,80100.0,12.5723,12.642,12.5636,12.6332,80100.0
2009-10-05 10:40:00,14.51,14.52,14.47,14.48,31400.0,12.6332,12.642,12.5984,12.6071,31400.0
2009-10-05 10:45:00,14.5,14.52,14.44,14.45,231900.0,12.6245,12.642,12.5723,12.581,231900.0
2009-10-05 10:50:00,14.44,14.47,14.42,14.43,167900.0,12.5723,12.5984,12.5549,12.5636,167900.0
2009-10-05 10:55:00,14.43,14.54,14.43,14.54,215600.0,12.5636,12.6594,12.5636,12.6594,215600.0
2009-10-05 11:00:00,14.54,14.55,14.5,14.51,73700.0,12.6594,12.6681,12.6245,12.6332,73700.0
2009-10-05 11:05:00,14.51,14.52,14.47,14.47,15500.0,12.6332,12.642,12.5984,12.5984,15500.0
2009-10-05 11:10:00,14.47,14.48,14.45,14.46,20300.0,12.5984,12.6071,12.581,12.5897,20300.0
2009-10-05 11:15:00,14.46,14.46,14.42,14.43,22500.0,12.5897,12.5897,12.5549,12.5636,22500.0
2009-10-05 11:20:00,14.43,14.44,14.41,14.43,18200.0,12.5636,12.5723,12.5462,12.5636,18200.0
2009-10-05 11:25:00,14.44,14.44,14.39,14.4,89600.0,12.5723,12.5723,12.5288,12.5375,89600.0
2009-10-05 11:30:00,14.4,14.44,14.38,14.38,54700.0,12.5375,12.5723,12.5201,12.5201,54700.0
2009-10-05 11:35:00,14.37,14.37,14.31,14.31,77500.0,12.5114,12.5114,12.4591,12.4591,77500.0
2009-10-05 11:40:00,14.32,14.36,14.31,14.35,7900.0,12.4678,12.5026,12.4591,12.4939,7900.0
2009-10-05 11:45:00,14.35,14.35,14.34,14.35,8700.0,12.4939,12.4939,12.4852,12.4939,8700.0
2009-10-05 11:50:00,14.36,14.42,14.36,14.4,75100.0,12.5026,12.5549,12.5026,12.5375,75100.0
2009-10-05 11:55:00,14.4,14.41,14.37,14.38,31400.0,12.5375,12.5462,12.5114,12.5201,31400.0
2009-10-05 12:00:00,14.39,14.41,14.39,14.4,20100.0,12.5288,12.5462,12.5288,12.5375,20100.0
2009-10-05 12:05:00,14.4,14.41,14.38,14.38,30500.0,12.5375,12.5462,12.5201,12.5201,30500.0
2009-10-05 12:10:00,14.37,14.38,14.36,14.37,13900.0,12.5114,12.5201,12.5026,12.5114,13900.0
2009-10-05 12:15:00,14.38,14.39,14.37,14.39,28900.0,12.5201,12.5288,12.5114,12.5288,28900.0
2009-10-05 12:20:00,14.38,14.42,14.38,14.42,15100.0,12.5201,12.5549,12.5201,12.5549,15100.0
2009-10-05 12:25:00,14.43,14.43,14.39,14.39,16500.0,12.5636,12.5636,12.5288,12.5288,16500.0
2009-10-05 12:30:00,14.4,14.42,14.39,14.42,6300.0,12.5375,12.5549,12.5288,12.5549,6300.0
2009-10-05 12:35:00,14.42,14.42,14.4,14.41,16900.0,12.5549,12.5549,12.5375,12.5462,16900.0
2009-10-05 12:40:00,14.41,14.45,14.41,14.44,49500.0,12.5462,12.581,12.5462,12.5723,49500.0
2009-10-05 12:45:00,14.44,14.46,14.42,14.43,31000.0,12.5723,12.5897,12.5549,12.5636,31000.0
2009-10-05 12:50:00,14.43,14.43,14.41,14.41,10600.0,12.5636,12.5636,12.5462,12.5462,10600.0
2009-10-05 12:55:00,14.41,14.42,14.4,14.41,24600.0,12.5462,12.5549,12.5375,12.5462,24600.0
2009-10-05 13:00:00,14.41,14.42,14.4,14.41,21100.0,12.5462,12.5549,12.5375,12.5462,21100.0
2009-10-05 13:05:00,14.42,14.42,14.41,14.42,4600.0,12.5549,12.5549,12.5462,12.5549,4600.0
2009-10-05 13:10:00,14.42,14.42,14.4,14.41,16800.0,12.5549,12.5549,12.5375,12.5462,16800.0
2009-10-05 13:15:00,14.42,14.42,14.4,14.4,8000.0,12.5549,12.5549,12.5375,12.5375,8000.0
2009-10-05 13:20:00,14.41,14.42,14.4,14.4,14100.0,12.5462,12.5549,12.5375,12.5375,14100.0
2009-10-05 13:25:00,14.4,14.41,14.4,14.41,10000.0,12.5375,12.5462,12.5375,12.5462,10000.0
2009-10-05 13:30:00,14.41,14.41,14.36,14.37,13700.0,12.5462,12.5462,12.5026,12.5114,13700.0
2009-10-05 13:35:00,14.38,14.39,14.37,14.38,5600.0,12.5201,12.5288,12.5114,12.5201,5600.0
2009-10-05 13:40:00,14.38,14.4,14.38,14.38,42300.0,12.5201,12.5375,12.5201,12.5201,42300.0
2009-10-05 13:45:00,14.38,14.39,14.38,14.38,15800.0,12.5201,12.5288,12.5201,12.5201,15800.0
2009-10-05 13:50:00,14.39,14.4,14.39,14.39,14300.0,12.5288,12.5375,12.5288,12.5288,14300.0
2009-10-05 13:55:00,14.39,14.4,14.39,14.39,3600.0,12.5288,12.5375,12.5288,12.5288,3600.0
2009-10-05 14:00:00,14.4,14.4,14.39,14.39,6700.0,12.5375,12.5375,12.5288,12.5288,6700.0
2009-10-05 14:05:00,14.39,14.39,14.36,14.36,20800.0,12.5288,12.5288,12.5026,12.5026,20800.0
2009-10-05 14:10:00,14.35,14.37,14.35,14.37,15000.0,12.4939,12.5114,12.4939,12.5114,15000.0
2009-10-05 14:15:00,14.37,14.39,14.36,14.36,22600.0,12.5114,12.5288,12.5026,12.5026,22600.0
2009-10-05 14:20:00,14.35,14.38,14.34,14.37,46600.0,12.4939,12.5201,12.4852,12.5114,46600.0
2009-10-05 14:25:00,14.37,14.39,14.35,14.38,44400.0,12.5114,12.5288,12.4939,12.5201,44400.0
2009-10-05 14:30:00,14.39,14.42,14.39,14.41,7100.0,12.5288,12.5549,12.5288,12.5462,7100.0
2009-10-05 14:35:00,14.42,14.42,14.41,14.41,3200.0,12.5549,12.5549,12.5462,12.5462,3200.0
2009-10-05 14:40:00,14.42,14.45,14.41,14.45,15300.0,12.5549,12.581,12.5462,12.581,15300.0
2009-10-05 14:45:00,14.46,14.48,14.45,14.47,37300.0,12.5897,12.6071,12.581,12.5984,37300.0
2009-10-05 14:50:00,14.48,14.52,14.48,14.51,17600.0,12.6071,12.642,12.6071,12.6332,17600.0
2009-10-05 14:55:00,14.52,14.53,14.48,14.49,61000.0,12.642,12.6507,12.6071,12.6158,61000.0
2009-10-05 15:00:00,14.49,14.49,14.47,14.49,37300.0,12.6158,12.6158,12.5984,12.6158,37300.0
2009-10-05 15:05:00,14.49,14.51,14.48,14.51,36200.0,12.6158,12.6332,12.6071,12.6332,36200.0
2009-10-05 15:10:00,14.51,14.52,14.49,14.49,38100.0,12.6332,12.642,12.6158,12.6158,38100.0
2009-10-05 15:15:00,14.5,14.5,14.47,14.49,36400.0,12.6245,12.6245,12.5984,12.6158,36400.0
2009-10-05 15:20:00,14.49,14.49,14.48,14.49,11700.0,12.6158,12.6158,12.6071,12.6158,11700.0
2009-10-05 15:25:00,14.49,14.5,14.48,14.49,20600.0,12.6158,12.6245,12.6071,12.6158,20600.0
2009-10-05 15:30:00,14.5,14.51,14.48,14.49,47200.0,12.6245,12.6332,12.6071,12.6158,47200.0
2009-10-05 15:35:00,14.49,14.52,14.48,14.5,116900.0,12.6158,12.642,12.6071,12.6245,116900.0
2009-10-05 15:40:00,14.51,14.51,14.48,14.5,41700.0,12.6332,12.6332,12.6071,12.6245,41700.0
2009-10-05 15:45:00,14.49,14.51,14.48,14.51,65500.0,12.6158,12.6332,12.6071,12.6332,65500.0
2009-10-05 15:50:00,14.51,14.51,14.47,14.48,129000.0,12.6332,12.6332,12.5984,12.6071,129000.0
2009-10-05 15:55:00,14.49,14.5,14.48,14.49,85700.0,12.6158,12.6245,12.6071,12.6158,85700.0
2009-10-06 09:30:00,14.61,14.7,14.61,14.68,78700.0,12.7203,12.7987,12.7203,12.7813,78700.0
2009-10-06 09:35:00,14.68,14.79,14.67,14.77,220300.0,12.7813,12.877,12.7725,12.8596,220300.0
2009-10-06 09:40:00,14.78,14.82,14.78,14.81,118500.0,12.8683,12.9031,12.8683,12.8944,118500.0
2009-10-06 09:45:00,14.81,14.86,14.81,14.81,168200.0,12.8944,12.938,12.8944,12.8944,168200.0
2009-10-06 09:50:00,14.81,14.86,14.78,14.85,57200.0,12.8944,12.938,12.8683,12.9293,57200.0
2009-10-06 09:55:00,14.86,14.92,14.85,14.86,72200.0,12.938,12.9902,12.9293,12.938,72200.0
2009-10-06 10:00:00,14.86,14.93,14.86,14.91,184200.0,12.938,12.9989,12.938,12.9815,184200.0
2009-10-06 10:05:00,14.92,14.94,14.9,14.9,24000.0,12.9902,13.0076,12.9728,12.9728,24000.0
2009-10-06 10:10:00,14.9,14.92,14.88,14.89,51700.0,12.9728,12.9902,12.9554,12.9641,51700.0
2009-10-06 10:15:00,14.89,14.91,14.88,14.89,15700.0,12.9641,12.9815,12.9554,12.9641,15700.0
2009-10-06 10:20:00,14.89,14.91,14.88,14.91,27300.0,12.9641,12.9815,12.9554,12.9815,27300.0
2009-10-06 10:25:00,14.9,14.9,14.83,14.83,94300.0,12.9728,12.9728,12.9119,12.9119,94300.0
2009-10-06 10:30:00,14.83,14.84,14.81,14.81,32600.0,12.9119,12.9206,12.8944,12.8944,32600.0
2009-10-06 10:35:00,14.81,14.86,14.81,14.85,133900.0,12.8944,12.938,12.8944,12.9293,133900.0
2009-10-06 10:40:00,14.85,14.93,14.85,14.93,181500.0,12.9293,12.9989,12.9293,12.9989,181500.0
2009-10-06 10:45:00,14.93,14.95,14.91,14.92,71200.0,12.9989,13.0163,12.9815,12.9902,71200.0
2009-10-06 10:50:00,14.91,14.91,14.87,14.89,30400.0,12.9815,12.9815,12.9467,12.9641,30400.0
2009-10-06 10:55:00,14.89,14.91,14.88,14.88,9100.0,12.9641,12.9815,12.9554,12.9554,9100.0
2009-10-06 11:00:00,14.88,14.88,14.85,14.86,38600.0,12.9554,12.9554,12.9293,12.938,38600.0
2009-10-06 11:05:00,14.87,14.92,14.86,14.91,58300.0,12.9467,12.9902,12.938,12.9815,58300.0
2009-10-06 11:10:00,14.92,14.94,14.9,14.9,126600.0,12.9902,13.0076,12.9728,12.9728,126600.0
2009-10-06 11:15:00,14.9,14.93,14.89,14.89,108300.0,12.9728,12.9989,12.9641,12.9641,108300.0
2009-10-06 11:20:00,14.89,14.91,14.88,14.9,124700.0,12.9641,12.9815,12.9554,12.9728,124700.0
2009-10-06 11:25:00,14.9,14.91,14.89,14.89,54400.0,12.9728,12.9815,12.9641,12.9641,54400.0
2009-10-06 11:30:00,14.89,14.9,14.87,14.89,31300.0,12.9641,12.9728,12.9467,12.9641,31300.0
2009-10-06 11:35:00,14.88,14.9,14.87,14.87,32800.0,12.9554,12.9728,12.9467,12.9467,32800.0
2009-10-06 11:40:00,14.86,14.86,14.85,14.86,13400.0,12.938,12.938,12.9293,12.938,13400.0
2009-10-06 11:45:00,14.86,14.89,14.85,14.85,34900.0,12.938,12.9641,12.9293,12.9293,34900.0
2009-10-06 11:50:00,14.85,14.87,14.81,14.83,47900.0,12.9293,12.9467,12.8944,12.9119,47900.0
2009-10-06 11:55:00,14.82,14.83,14.81,14.83,17700.0,12.9031,12.9119,12.8944,12.9119,17700.0
2009-10-06 12:00:00,14.83,14.83,14.82,14.82,87400.0,12.9119,12.9119,12.9031,12.9031,87400.0
2009-10-06 12:05:00,14.83,14.83,14.81,14.82,67700.0,12.9119,12.9119,12.8944,12.9031,67700.0
2009-10-06 12:10:00,14.82,14.82,14.78,14.78,68200.0,12.9031,12.9031,12.8683,12.8683,68200.0
2009-10-06 12:15:00,14.79,14.8,14.79,14.79,24500.0,12.877,12.8857,12.877,12.877,24500.0
2009-10-06 12:20:00,14.8,14.8,14.78,14.8,26100.0,12.8857,12.8857,12.8683,12.8857,26100.0
2009-10-06 12:25:00,14.8,14.8,14.76,14.76,126300.0,12.8857,12.8857,12.8509,12.8509,126300.0
2009-10-06 12:30:00,14.77,14.79,14.76,14.79,18000.0,12.8596,12.877,12.8509,12.877,18000.0
2009-10-06 12:35:00,14.79,14.82,14.79,14.82,3700.0,12.877,12.9031,12.877,12.9031,3700.0
2009-10-06 12:40:00,14.82,14.82,14.8,14.8,68300.0,12.9031,12.9031,12.8857,12.8857,68300.0
2009-10-06 12:45:00,14.8,14.8,14.71,14.71,362500.0,12.8857,12.8857,12.8074,12.8074,362500.0
2009-10-06 12:50:00,14.71,14.74,14.7,14.74,307800.0,12.8074,12.8335,12.7987,12.8335,307800.0
2009-10-06 12:55:00,14.75,14.75,14.7,14.7,146400.0,12.8422,12.8422,12.7987,12.7987,146400.0
2009-10-06 13:00:00,14.7,14.71,14.66,14.67,412700.0,12.7987,12.8074,12.7638,12.7725,412700.0
2009-10-06 13:05:00,14.67,14.68,14.62,14.66,96900.0,12.7725,12.7813,12.729,12.7638,96900.0
2009-10-06 13:10:00,14.68,14.68,14.66,14.67,27800.0,12.7813,12.7813,12.7638,12.7725,27800.0
2009-10-06 13:15:00,14.67,14.74,14.67,14.74,63000.0,12.7725,12.8335,12.7725,12.8335,63000.0
2009-10-06 13:20:00,14.73,14.74,14.71,14.72,38500.0,12.8248,12.8335,12.8074,12.8161,38500.0
2009-10-06 13:25:00,14.72,14.74,14.72,14.72,11800.0,12.8161,12.8335,12.8161,12.8161,11800.0
2009-10-06 13:30:00,14.73,14.73,14.7,14.72,25300.0,12.8248,12.8248,12.7987,12.8161,25300.0
2009-10-06 13:35:00,14.73,14.75,14.73,14.73,35500.0,12.8248,12.8422,12.8248,12.8248,35500.0
2009-10-06 13:40:00,14.73,14.73,14.67,14.69,104400.0,12.8248,12.8248,12.7725,12.79,104400.0
2009-10-06 13:45:00,14.69,14.69,14.66,14.69,45400.0,12.79,12.79,12.7638,12.79,45400.0
2009-10-06 13:50:00,14.68,14.69,14.61,14.65,36400.0,12.7813,12.79,12.7203,12.7551,36400.0
2009-10-06 13:55:00,14.65,14.68,14.65,14.65,21000.0,12.7551,12.7813,12.7551,12.7551,21000.0
2009-10-06 14:00:00,14.65,14.66,14.61,14.61,77500.0,12.7551,12.7638,12.7203,12.7203,77500.0
2009-10-06 14:05:00,14.61,14.63,14.59,14.61,102000.0,12.7203,12.7377,12.7029,12.7203,102000.0
2009-10-06 14:10:00,14.61,14.66,14.61,14.66,102800.0,12.7203,12.7638,12.7203,12.7638,102800.0
2009-10-06 14:15:00,14.65,14.66,14.61,14.61,36900.0,12.7551,12.7638,12.7203,12.7203,36900.0
2009-10-06 14:20:00,14.61,14.63,14.55,14.6,47400.0,12.7203,12.7377,12.6681,12.7116,47400.0
2009-10-06 14:25:00,14.6,14.61,14.55,14.57,62900.0,12.7116,12.7203,12.6681,12.6855,62900.0
2009-10-06 14:30:00,14.56,14.59,14.54,14.59,58700.0,12.6768,12.7029,12.6594,12.7029,58700.0
2009-10-06 14:35:00,14.58,14.59,14.56,14.59,140000.0,12.6942,12.7029,12.6768,12.7029,140000.0
2009-10-06 14:40:00,14.6,14.61,14.59,14.6,80500.0,12.7116,12.7203,12.7029,12.7116,80500.0
2009-10-06 14:45:00,14.6,14.64,14.6,14.62,85900.0,12.7116,12.7464,12.7116,12.729,85900.0
2009-10-06 14:50:00,14.62,14.63,14.6,14.62,142200.0,12.729,12.7377,12.7116,12.729,142200.0
2009-10-06 14:55:00,14.62,14.63,14.6,14.61,36600.0,12.729,12.7377,12.7116,12.7203,36600.0
2009-10-06 15:00:00,14.62,14.62,14.61,14.62,42200.0,12.729,12.729,12.7203,12.729,42200.0
2009-10-06 15:05:00,14.61,14.7,14.61,14.68,113400.0,12.7203,12.7987,12.7203,12.7813,113400.0
2009-10-06 15:10:00,14.69,14.73,14.69,14.7,99800.0,12.79,12.8248,12.79,12.7987,99800.0
2009-10-06 15:15:00,14.7,14.74,14.7,14.74,160600.0,12.7987,12.8335,12.7987,12.8335,160600.0
2009-10-06 15:20:00,14.73,14.75,14.72,14.73,301900.0,12.8248,12.8422,12.8161,12.8248,301900.0
2009-10-06 15:25:00,14.72,14.8,14.72,14.77,545900.0,12.8161,12.8857,12.8161,12.8596,545900.0
2009-10-06 15:30:00,14.77,14.8,14.77,14.79,265000.0,12.8596,12.8857,12.8596,12.877,265000.0
2009-10-06 15:35:00,14.78,14.78,14.75,14.77,130500.0,12.8683,12.8683,12.8422,12.8596,130500.0
2009-10-06 15:40:00,14.76,14.76,14.72,14.73,102200.0,12.8509,12.8509,12.8161,12.8248,102200.0
2009-10-06 15:45:00,14.73,14.74,14.69,14.71,198500.0,12.8248,12.8335,12.79,12.8074,198500.0
2009-10-06 15:50:00,14.71,14.73,14.69,14.71,120500.0,12.8074,12.8248,12.79,12.8074,120500.0
2009-10-06 15:55:00,14.71,14.74,14.7,14.72,227700.0,12.8074,12.8335,12.7987,12.8161,227700.0
2009-10-07 09:30:00,14.69,14.73,14.6,14.65,82400.0,12.79,12.8248,12.7116,12.7551,82400.0
2009-10-07 09:35:00,14.66,14.7,14.65,14.65,115100.0,12.7638,12.7987,12.7551,12.7551,115100.0
2009-10-07 09:40:00,14.65,14.66,14.54,14.54,70100.0,12.7551,12.7638,12.6594,12.6594,70100.0
2009-10-07 09:45:00,14.55,14.57,14.48,14.48,66100.0,12.6681,12.6855,12.6071,12.6071,66100.0
2009-10-07 09:50:00,14.48,14.58,14.48,14.51,81300.0,12.6071,12.6942,12.6071,12.6332,81300.0
2009-10-07 09:55:00,14.51,14.6,14.51,14.58,117000.0,12.6332,12.7116,12.6332,12.6942,117000.0
2009-10-07 10:00:00,14.59,14.59,14.54,14.56,104600.0,12.7029,12.7029,12.6594,12.6768,104600.0
2009-10-07 10:05:00,14.56,14.59,14.54,14.58,23200.0,12.6768,12.7029,12.6594,12.6942,23200.0
2009-10-07 10:10:00,14.58,14.62,14.58,14.61,66900.0,12.6942,12.729,12.6942,12.7203,66900.0
2009-10-07 10:15:00,14.6,14.67,14.6,14.66,22700.0,12.7116,12.7725,12.7116,12.7638,22700.0
2009-10-07 10:20:00,14.67,14.67,14.62,14.62,66000.0,12.7725,12.7725,12.729,12.729,66000.0
2009-10-07 10:25:00,14.61,14.61,14.59,14.59,12000.0,12.7203,12.7203,12.7029,12.7029,12000.0
2009-10-07 10:30:00,14.59,14.59,14.49,14.5,81900.0,12.7029,12.7029,12.6158,12.6245,81900.0
2009-10-07 10:35:00,14.51,14.55,14.48,14.53,136900.0,12.6332,12.6681,12.6071,12.6507,136900.0
2009-10-07 10:40:00,14.52,14.54,14.51,14.52,115800.0,12.642,12.6594,12.6332,12.642,115800.0
2009-10-07 10:45:00,14.52,14.52,14.48,14.49,44700.0,12.642,12.642,12.6071,12.6158,44700.0
2009-10-07 10:50:00,14.48,14.53,14.48,14.53,39000.0,12.6071,12.6507,12.6071,12.6507,39000.0
2009-10-07 10:55:00,14.54,14.54,14.53,14.53,5400.0,12.6594,12.6594,12.6507,12.6507,5400.0
2009-10-07 11:00:00,14.53,14.59,14.53,14.58,15000.0,12.6507,12.7029,12.6507,12.6942,15000.0
2009-10-07 11:05:00,14.59,14.61,14.57,14.57,37600.0,12.7029,12.7203,12.6855,12.6855,37600.0
2009-10-07 11:10:00,14.57,14.57,14.54,14.54,49400.0,12.6855,12.6855,12.6594,12.6594,49400.0
2009-10-07 11:15:00,14.54,14.55,14.52,14.52,16600.0,12.6594,12.6681,12.642,12.642,16600.0
2009-10-07 11:20:00,14.52,14.54,14.52,14.54,20500.0,12.642,12.6594,12.642,12.6594,20500.0
2009-10-07 11:25:00,14.54,14.54,14.51,14.52,22000.0,12.6594,12.6594,12.6332,12.642,22000.0
2009-10-07 11:30:00,14.52,14.52,14.48,14.49,83300.0,12.642,12.642,12.6071,12.6158,83300.0
2009-10-07 11:35:00,14.49,14.49,14.47,14.48,41100.0,12.6158,12.6158,12.5984,12.6071,41100.0
2009-10-07 11:40:00,14.48,14.5,14.47,14.48,102300.0,12.6071,12.6245,12.5984,12.6071,102300.0
2009-10-07 11:45:00,14.49,14.49,14.45,14.49,101200.0,12.6158,12.6158,12.581,12.6158,101200.0
2009-10-07 11:50:00,14.49,14.51,14.48,14.49,31000.0,12.6158,12.6332,12.6071,12.6158,31000.0
2009-10-07 11:55:00,14.48,14.48,14.45,14.45,18800.0,12.6071,12.6071,12.581,12.581,18800.0
2009-10-07 12:00:00,14.44,14.49,14.44,14.48,29200.0,12.5723,12.6158,12.5723,12.6071,29200.0
2009-10-07 12:05:00,14.49,14.5,14.49,14.49,7000.0,12.6158,12.6245,12.6158,12.6158,7000.0
2009-10-07 12:10:00,14.49,14.49,14.47,14.47,18800.0,12.6158,12.6158,12.5984,12.5984,18800.0
2009-10-07 12:15:00,14.48,14.5,14.48,14.5,11700.0,12.6071,12.6245,12.6071,12.6245,11700.0
2009-10-07 12:20:00,14.5,14.51,14.48,14.5,33900.0,12.6245,12.6332,12.6071,12.6245,33900.0
2009-10-07 12:25:00,14.51,14.52,14.5,14.51,15700.0,12.6332,12.642,12.6245,12.6332,15700.0
2009-10-07 12:30:00,14.51,14.51,14.46,14.47,56200.0,12.6332,12.6332,12.5897,12.5984,56200.0
2009-10-07 12:35:00,14.48,14.48,14.47,14.47,6200.0,12.6071,12.6071,12.5984,12.5984,6200.0
2009-10-07 12:40:00,14.47,14.48,14.47,14.48,1300.0,12.5984,12.6071,12.5984,12.6071,1300.0
2009-10-07 12:45:00,14.47,14.49,14.46,14.49,71000.0,12.5984,12.6158,12.5897,12.6158,71000.0
2009-10-07 12:50:00,14.5,14.53,14.5,14.52,41600.0,12.6245,12.6507,12.6245,12.642,41600.0
2009-10-07 12:55:00,14.52,14.53,14.52,14.53,1000.0,12.642,12.6507,12.642,12.6507,1000.0
2009-10-07 13:00:00,14.52,14.52,14.5,14.5,14300.0,12.642,12.642,12.6245,12.6245,14300.0
2009-10-07 13:05:00,14.5,14.5,14.47,14.48,36900.0,12.6245,12.6245,12.5984,12.6071,36900.0
2009-10-07 13:10:00,14.48,14.48,14.48,14.48,9800.0,12.6071,12.6071,12.6071,12.6071,9800.0
2009-10-07 13:15:00,14.48,14.5,14.48,14.5,12200.0,12.6071,12.6245,12.6071,12.6245,12200.0
2009-10-07 13:20:00,14.5,14.5,14.48,14.48,5400.0,12.6245,12.6245,12.6071,12.6071,5400.0
2009-10-07 13:25:00,14.48,14.48,14.47,14.48,11500.0,12.6071,12.6071,12.5984,12.6071,11500.0
2009-10-07 13:30:00,14.49,14.51,14.48,14.5,21900.0,12.6158,12.6332,12.6071,12.6245,21900.0
2009-10-07 13:35:00,14.5,14.52,14.5,14.52,4500.0,12.6245,12.642,12.6245,12.642,4500.0
2009-10-07 13:40:00,14.51,14.52,14.49,14.49,20400.0,12.6332,12.642,12.6158,12.6158,20400.0
2009-10-07 13:45:00,14.49,14.49,14.48,14.48,14000.0,12.6158,12.6158,12.6071,12.6071,14000.0
2009-10-07 13:50:00,14.47,14.47,14.46,14.47,20100.0,12.5984,12.5984,12.5897,12.5984,20100.0
2009-10-07 13:55:00,14.48,14.49,14.47,14.48,7700.0,12.6071,12.6158,12.5984,12.6071,7700.0
2009-10-07 14:00:00,14.49,14.49,14.46,14.47,13300.0,12.6158,12.6158,12.5897,12.5984,13300.0
2009-10-07 14:05:00,14.47,14.47,14.45,14.47,10600.0,12.5984,12.5984,12.581,12.5984,10600.0
2009-10-07 14:10:00,14.46,14.47,14.43,14.45,33000.0,12.5897,12.5984,12.5636,12.581,33000.0
2009-10-07 14:15:00,14.45,14.46,14.44,14.45,16500.0,12.581,12.5897,12.5723,12.581,16500.0
2009-10-07 14:20:00,14.45,14.46,14.41,14.41,71200.0,12.581,12.5897,12.5462,12.5462,71200.0
2009-10-07 14:25:00,14.42,14.46,14.42,14.45,29600.0,12.5549,12.5897,12.5549,12.581,29600.0
2009-10-07 14:30:00,14.45,14.45,14.42,14.42,62700.0,12.581,12.581,12.5549,12.5549,62700.0
2009-10-07 14:35:00,14.43,14.43,14.41,14.43,22600.0,12.5636,12.5636,12.5462,12.5636,22600.0
2009-10-07 14:40:00,14.43,14.44,14.43,14.43,19200.0,12.5636,12.5723,12.5636,12.5636,19200.0
2009-10-07 14:45:00,14.43,14.47,14.43,14.45,50400.0,12.5636,12.5984,12.5636,12.581,50400.0
2009-10-07 14:50:00,14.47,14.48,14.47,14.47,15200.0,12.5984,12.6071,12.5984,12.5984,15200.0
2009-10-07 14:55:00,14.47,14.47,14.46,14.46,4000.0,12.5984,12.5984,12.5897,12.5897,4000.0
2009-10-07 15:00:00,14.45,14.45,14.44,14.44,11100.0,12.581,12.581,12.5723,12.5723,11100.0
2009-10-07 15:05:00,14.44,14.47,14.43,14.47,27000.0,12.5723,12.5984,12.5636,12.5984,27000.0
2009-10-07 15:10:00,14.47,14.48,14.45,14.47,24000.0,12.5984,12.6071,12.581,12.5984,24000.0
2009-10-07 15:15:00,14.47,14.48,14.46,14.47,54200.0,12.5984,12.6071,12.5897,12.5984,54200.0
2009-10-07 15:20:00,14.47,14.47,14.44,14.46,47600.0,12.5984,12.5984,12.5723,12.5897,47600.0
2009-10-07 15:25:00,14.46,14.48,14.45,14.47,48600.0,12.5897,12.6071,12.581,12.5984,48600.0
2009-10-07 15:30:00,14.47,14.48,14.46,14.47,28000.0,12.5984,12.6071,12.5897,12.5984,28000.0
2009-10-07 15:35:00,14.48,14.5,14.48,14.5,28800.0,12.6071,12.6245,12.6071,12.6245,28800.0
2009-10-07 15:40:00,14.5,14.5,14.48,14.48,104800.0,12.6245,12.6245,12.6071,12.6071,104800.0
2009-10-07 15:45:00,14.49,14.53,14.48,14.52,202900.0,12.6158,12.6507,12.6071,12.642,202900.0
2009-10-07 15:50:00,14.52,14.53,14.51,14.52,187200.0,12.642,12.6507,12.6332,12.642,187200.0
2009-10-07 15:55:00,14.52,14.53,14.51,14.53,175800.0,12.642,12.6507,12.6332,12.6507,175800.0
2009-10-08 09:30:00,14.64,14.74,14.64,14.72,400800.0,12.7464,12.8335,12.7464,12.8161,400800.0
2009-10-08 09:35:00,14.72,14.85,14.72,14.83,118700.0,12.8161,12.9293,12.8161,12.9119,118700.0
2009-10-08 09:40:00,14.83,14.91,14.83,14.85,99700.0,12.9119,12.9815,12.9119,12.9293,99700.0
2009-10-08 09:45:00,14.85,14.9,14.82,14.84,332400.0,12.9293,12.9728,12.9031,12.9206,332400.0
2009-10-08 09:50:00,14.84,14.84,14.73,14.78,127300.0,12.9206,12.9206,12.8248,12.8683,127300.0
2009-10-08 09:55:00,14.78,14.8,14.75,14.76,50000.0,12.8683,12.8857,12.8422,12.8509,50000.0
2009-10-08 10:00:00,14.76,14.77,14.7,14.74,135700.0,12.8509,12.8596,12.7987,12.8335,135700.0
2009-10-08 10:05:00,14.74,14.74,14.66,14.72,72100.0,12.8335,12.8335,12.7638,12.8161,72100.0
2009-10-08 10:10:00,14.72,14.78,14.71,14.78,68800.0,12.8161,12.8683,12.8074,12.8683,68800.0
2009-10-08 10:15:00,14.78,14.81,14.78,14.8,47400.0,12.8683,12.8944,12.8683,12.8857,47400.0
2009-10-08 10:20:00,14.79,14.87,14.78,14.87,158100.0,12.877,12.9467,12.8683,12.9467,158100.0
2009-10-08 10:25:00,14.87,14.89,14.85,14.88,49500.0,12.9467,12.9641,12.9293,12.9554,49500.0
2009-10-08 10:30:00,14.87,14.9,14.85,14.87,58700.0,12.9467,12.9728,12.9293,12.9467,58700.0
2009-10-08 10:35:00,14.87,14.91,14.86,14.91,33000.0,12.9467,12.9815,12.938,12.9815,33000.0
2009-10-08 10:40:00,14.91,14.91,14.87,14.87,40400.0,12.9815,12.9815,12.9467,12.9467,40400.0
2009-10-08 10:45:00,14.88,14.89,14.87,14.88,12600.0,12.9554,12.9641,12.9467,12.9554,12600.0
2009-10-08 10:50:00,14.87,14.89,14.87,14.89,20000.0,12.9467,12.9641,12.9467,12.9641,20000.0
2009-10-08 10:55:00,14.9,14.91,14.88,14.88,26900.0,12.9728,12.9815,12.9554,12.9554,26900.0
2009-10-08 11:00:00,14.88,14.89,14.84,14.84,125700.0,12.9554,12.9641,12.9206,12.9206,125700.0
2009-10-08 11:05:00,14.84,14.88,14.84,14.88,19800.0,12.9206,12.9554,12.9206,12.9554,19800.0
2009-10-08 11:10:00,14.89,14.91,14.89,14.91,27300.0,12.9641,12.9815,12.9641,12.9815,27300.0
2009-10-08 11:15:00,14.91,15.04,14.9,15.04,591000.0,12.9815,13.0947,12.9728,13.0947,591000.0
2009-10-08 11:20:00,15.05,15.17,15.02,15.15,948400.0,13.1034,13.2079,13.0773,13.1905,948400.0
2009-10-08 11:25:00,15.15,15.21,15.14,15.19,598100.0,13.1905,13.2427,13.1818,13.2253,598100.0
2009-10-08 11:30:00,15.19,15.26,15.19,15.25,194300.0,13.2253,13.2862,13.2253,13.2775,194300.0
2009-10-08 11:35:00,15.25,15.27,15.23,15.25,251700.0,13.2775,13.2949,13.2601,13.2775,251700.0
2009-10-08 11:40:00,15.24,15.27,15.2,15.2,234200.0,13.2688,13.2949,13.234,13.234,234200.0
2009-10-08 11:45:00,15.2,15.25,15.18,15.18,89700.0,13.234,13.2775,13.2166,13.2166,89700.0
2009-10-08 11:50:00,15.19,15.22,15.18,15.2,96800.0,13.2253,13.2514,13.2166,13.234,96800.0
2009-10-08 11:55:00,15.19,15.22,15.19,15.22,15400.0,13.2253,13.2514,13.2253,13.2514,15400.0
2009-10-08 12:00:00,15.22,15.22,15.15,15.15,39800.0,13.2514,13.2514,13.1905,13.1905,39800.0
2009-10-08 12:05:00,15.15,15.16,15.14,15.15,45600.0,13.1905,13.1992,13.1818,13.1905,45600.0
2009-10-08 12:10:00,15.14,15.16,15.13,15.14,23300.0,13.1818,13.1992,13.1731,13.1818,23300.0
2009-10-08 12:15:00,15.15,15.2,15.15,15.18,107800.0,13.1905,13.234,13.1905,13.2166,107800.0
2009-10-08 12:20:00,15.19,15.21,15.19,15.2,44100.0,13.2253,13.2427,13.2253,13.234,44100.0
2009-10-08 12:25:00,15.2,15.24,15.19,15.24,106700.0,13.234,13.2688,13.2253,13.2688,106700.0
2009-10-08 12:30:00,15.24,15.26,15.23,15.23,194700.0,13.2688,13.2862,13.2601,13.2601,194700.0
2009-10-08 12:35:00,15.22,15.23,15.21,15.21,14100.0,13.2514,13.2601,13.2427,13.2427,14100.0
2009-10-08 12:40:00,15.21,15.22,15.21,15.22,31600.0,13.2427,13.2514,13.2427,13.2514,31600.0
2009-10-08 12:45:00,15.22,15.22,15.2,15.21,17300.0,13.2514,13.2514,13.234,13.2427,17300.0
2009-10-08 12:50:00,15.2,15.22,15.2,15.22,27800.0,13.234,13.2514,13.234,13.2514,27800.0
2009-10-08 12:55:00,15.23,15.23,15.22,15.22,28800.0,13.2601,13.2601,13.2514,13.2514,28800.0
2009-10-08 13:00:00,15.23,15.23,15.19,15.21,64400.0,13.2601,13.2601,13.2253,13.2427,64400.0
2009-10-08 13:05:00,15.21,15.22,15.17,15.17,22300.0,13.2427,13.2514,13.2079,13.2079,22300.0
2009-10-08 13:10:00,15.17,15.17,15.11,15.14,196600.0,13.2079,13.2079,13.1556,13.1818,196600.0
2009-10-08 13:15:00,15.14,15.15,15.1,15.15,290700.0,13.1818,13.1905,13.1469,13.1905,290700.0
2009-10-08 13:20:00,15.15,15.15,15.12,15.13,103300.0,13.1905,13.1905,13.1643,13.1731,103300.0
2009-10-08 13:25:00,15.13,15.13,15.11,15.11,11300.0,13.1731,13.1731,13.1556,13.1556,11300.0
2009-10-08 13:30:00,15.11,15.12,15.02,15.02,167700.0,13.1556,13.1643,13.0773,13.0773,167700.0
2009-10-08 13:35:00,15.02,15.07,15.0,15.0,74400.0,13.0773,13.1208,13.0599,13.0599,74400.0
2009-10-08 13:40:00,15.01,15.06,15.01,15.05,122500.0,13.0686,13.1121,13.0686,13.1034,122500.0
2009-10-08 13:45:00,15.06,15.07,15.04,15.04,10500.0,13.1121,13.1208,13.0947,13.0947,10500.0
2009-10-08 13:50:00,15.04,15.1,15.04,15.07,62700.0,13.0947,13.1469,13.0947,13.1208,62700.0
2009-10-08 13:55:00,15.07,15.1,15.07,15.09,28900.0,13.1208,13.1469,13.1208,13.1382,28900.0
2009-10-08 14:00:00,15.09,15.1,15.07,15.08,35400.0,13.1382,13.1469,13.1208,13.1295,35400.0
2009-10-08 14:05:00,15.08,15.1,15.06,15.09,686800.0,13.1295,13.1469,13.1121,13.1382,686800.0
2009-10-08 14:10:00,15.09,15.1,15.05,15.05,18200.0,13.1382,13.1469,13.1034,13.1034,18200.0
2009-10-08 14:15:00,15.04,15.08,15.04,15.05,30700.0,13.0947,13.1295,13.0947,13.1034,30700.0
2009-10-08 14:20:00,15.05,15.08,15.04,15.05,52000.0,13.1034,13.1295,13.0947,13.1034,52000.0
2009-10-08 14:25:00,15.05,15.06,15.01,15.05,63500.0,13.1034,13.1121,13.0686,13.1034,63500.0
2009-10-08 14:30:00,15.05,15.09,15.05,15.08,63800.0,13.1034,13.1382,13.1034,13.1295,63800.0
2009-10-08 14:35:00,15.08,15.11,15.08,15.11,196500.0,13.1295,13.1556,13.1295,13.1556,196500.0
2009-10-08 14:40:00,15.11,15.11,15.09,15.11,95200.0,13.1556,13.1556,13.1382,13.1556,95200.0
2009-10-08 14:45:00,15.11,15.14,15.11,15.13,34900.0,13.1556,13.1818,13.1556,13.1731,34900.0
2009-10-08 14:50:00,15.13,15.13,15.12,15.13,11100.0,13.1731,13.1731,13.1643,13.1731,11100.0
2009-10-08 14:55:00,15.13,15.13,15.12,15.13,19800.0,13.1731,13.1731,13.1643,13.1731,19800.0
2009-10-08 15:00:00,15.13,15.17,15.12,15.16,31800.0,13.1731,13.2079,13.1643,13.1992,31800.0
2009-10-08 15:05:00,15.16,15.17,15.15,15.17,33700.0,13.1992,13.2079,13.1905,13.2079,33700.0
2009-10-08 15:10:00,15.17,15.18,15.14,15.14,47500.0,13.2079,13.2166,13.1818,13.1818,47500.0
2009-10-08 15:15:00,15.14,15.15,15.12,15.15,97900.0,13.1818,13.1905,13.1643,13.1905,97900.0
2009-10-08 15:20:00,15.15,15.17,15.15,15.17,24100.0,13.1905,13.2079,13.1905,13.2079,24100.0
2009-10-08 15:25:00,15.18,15.19,15.15,15.15,174500.0,13.2166,13.2253,13.1905,13.1905,174500.0
2009-10-08 15:30:00,15.14,15.15,15.1,15.12,167400.0,13.1818,13.1905,13.1469,13.1643,167400.0
2009-10-08 15:35:00,15.11,15.11,15.06,15.08,251700.0,13.1556,13.1556,13.1121,13.1295,251700.0
2009-10-08 15:40:00,15.09,15.1,15.08,15.09,49900.0,13.1382,13.1469,13.1295,13.1382,49900.0
2009-10-08 15:45:00,15.08,15.1,15.08,15.09,77600.0,13.1295,13.1469,13.1295,13.1382,77600.0
2009-10-08 15:50:00,15.09,15.1,15.05,15.07,232800.0,13.1382,13.1469,13.1034,13.1208,232800.0
2009-10-08 15:55:00,15.07,15.08,15.05,15.05,311200.0,13.1208,13.1295,13.1034,13.1034,311200.0
2009-10-09 09:30:00,14.97,15.1,14.95,14.96,120100.0,13.0337,13.1469,13.0163,13.025,120100.0
2009-10-09 09:35:00,14.96,15.01,14.92,15.01,155900.0,13.025,13.0686,12.9902,13.0686,155900.0
2009-10-09 09:40:00,15.0,15.09,15.0,15.08,133600.0,13.0599,13.1382,13.0599,13.1295,133600.0
2009-10-09 09:45:00,15.09,15.2,15.07,15.18,323100.0,13.1382,13.234,13.1208,13.2166,323100.0
2009-10-09 09:50:00,15.17,15.18,15.16,15.17,55800.0,13.2079,13.2166,13.1992,13.2079,55800.0
2009-10-09 09:55:00,15.16,15.27,15.16,15.27,259300.0,13.1992,13.2949,13.1992,13.2949,259300.0
2009-10-09 10:00:00,15.27,15.28,15.25,15.26,190000.0,13.2949,13.3037,13.2775,13.2862,190000.0
2009-10-09 10:05:00,15.26,15.26,15.2,15.22,119600.0,13.2862,13.2862,13.234,13.2514,119600.0
2009-10-09 10:10:00,15.2,15.23,15.2,15.2,36400.0,13.234,13.2601,13.234,13.234,36400.0
2009-10-09 10:15:00,15.2,15.2,15.14,15.15,49500.0,13.234,13.234,13.1818,13.1905,49500.0
2009-10-09 10:20:00,15.14,15.14,15.1,15.11,156000.0,13.1818,13.1818,13.1469,13.1556,156000.0
2009-10-09 10:25:00,15.12,15.17,15.11,15.17,73000.0,13.1643,13.2079,13.1556,13.2079,73000.0
2009-10-09 10:30:00,15.17,15.21,15.16,15.2,64300.0,13.2079,13.2427,13.1992,13.234,64300.0
2009-10-09 10:35:00,15.19,15.19,15.13,15.13,37700.0,13.2253,13.2253,13.1731,13.1731,37700.0
2009-10-09 10:40:00,15.13,15.14,15.11,15.12,37300.0,13.1731,13.1818,13.1556,13.1643,37300.0
2009-10-09 10:45:00,15.11,15.12,15.09,15.11,27300.0,13.1556,13.1643,13.1382,13.1556,27300.0
2009-10-09 10:50:00,15.1,15.14,15.1,15.14,26700.0,13.1469,13.1818,13.1469,13.1818,26700.0
2009-10-09 10:55:00,15.14,15.15,15.12,15.13,43600.0,13.1818,13.1905,13.1643,13.1731,43600.0
2009-10-09 11:00:00,15.12,15.13,15.1,15.11,150500.0,13.1643,13.1731,13.1469,13.1556,150500.0
2009-10-09 11:05:00,15.11,15.11,15.1,15.11,31000.0,13.1556,13.1556,13.1469,13.1556,31000.0
2009-10-09 11:10:00,15.11,15.12,15.08,15.08,39400.0,13.1556,13.1643,13.1295,13.1295,39400.0
2009-10-09 11:15:00,15.08,15.09,15.06,15.09,97700.0,13.1295,13.1382,13.1121,13.1382,97700.0
2009-10-09 11:20:00,15.09,15.17,15.09,15.15,311800.0,13.1382,13.2079,13.1382,13.1905,311800.0
2009-10-09 11:25:00,15.15,15.16,15.12,15.13,216600.0,13.1905,13.1992,13.1643,13.1731,216600.0
2009-10-09 11:30:00,15.13,15.14,15.1,15.12,69300.0,13.1731,13.1818,13.1469,13.1643,69300.0
2009-10-09 11:35:00,15.12,15.13,15.07,15.08,107300.0,13.1643,13.1731,13.1208,13.1295,107300.0
2009-10-09 11:40:00,15.07,15.08,15.05,15.05,11100.0,13.1208,13.1295,13.1034,13.1034,11100.0
2009-10-09 11:45:00,15.05,15.05,15.0,15.02,137800.0,13.1034,13.1034,13.0599,13.0773,137800.0
2009-10-09 11:50:00,15.01,15.03,15.0,15.02,47200.0,13.0686,13.086,13.0599,13.0773,47200.0
2009-10-09 11:55:00,15.02,15.02,15.0,15.01,62600.0,13.0773,13.0773,13.0599,13.0686,62600.0
2009-10-09 12:00:00,15.0,15.01,15.0,15.0,19200.0,13.0599,13.0686,13.0599,13.0599,19200.0
2009-10-09 12:05:00,15.0,15.01,14.95,14.96,114700.0,13.0599,13.0686,13.0163,13.025,114700.0
2009-10-09 12:10:00,14.95,14.96,14.93,14.94,284900.0,13.0163,13.025,12.9989,13.0076,284900.0
2009-10-09 12:15:00,14.94,14.95,14.93,14.95,27300.0,13.0076,13.0163,12.9989,13.0163,27300.0
2009-10-09 12:20:00,14.94,14.95,14.94,14.94,18400.0,13.0076,13.0163,13.0076,13.0076,18400.0
2009-10-09 12:25:00,14.94,14.97,14.94,14.97,20700.0,13.0076,13.0337,13.0076,13.0337,20700.0
2009-10-09 12:30:00,14.96,14.97,14.95,14.97,27400.0,13.025,13.0337,13.0163,13.0337,27400.0
2009-10-09 12:35:00,14.96,14.97,14.95,14.96,9700.0,13.025,13.0337,13.0163,13.025,9700.0
2009-10-09 12:40:00,14.95,14.96,14.94,14.95,21000.0,13.0163,13.025,13.0076,13.0163,21000.0
2009-10-09 12:45:00,14.94,14.97,14.94,14.97,24000.0,13.0076,13.0337,13.0076,13.0337,24000.0
2009-10-09 12:50:00,14.97,14.99,14.97,14.99,8700.0,13.0337,13.0512,13.0337,13.0512,8700.0
2009-10-09 12:55:00,14.99,15.0,14.99,15.0,12600.0,13.0512,13.0599,13.0512,13.0599,12600.0
2009-10-09 13:00:00,15.0,15.03,15.0,15.01,48300.0,13.0599,13.086,13.0599,13.0686,48300.0
2009-10-09 13:05:00,15.0,15.01,14.99,15.0,11800.0,13.0599,13.0686,13.0512,13.0599,11800.0
2009-10-09 13:10:00,14.99,15.01,14.99,15.01,11900.0,13.0512,13.0686,13.0512,13.0686,11900.0
2009-10-09 13:15:00,15.0,15.02,15.0,15.02,25500.0,13.0599,13.0773,13.0599,13.0773,25500.0
2009-10-09 13:20:00,15.02,15.05,15.02,15.04,78600.0,13.0773,13.1034,13.0773,13.0947,78600.0
2009-10-09 13:25:00,15.04,15.05,15.04,15.05,71200.0,13.0947,13.1034,13.0947,13.1034,71200.0
2009-10-09 13:30:00,15.05,15.06,15.05,15.06,18100.0,13.1034,13.1121,13.1034,13.1121,18100.0
2009-10-09 13:35:00,15.05,15.06,15.04,15.04,10100.0,13.1034,13.1121,13.0947,13.0947,10100.0
2009-10-09 13:40:00,15.04,15.05,15.03,15.03,17900.0,13.0947,13.1034,13.086,13.086,17900.0
2009-10-09 13:45:00,15.03,15.03,15.02,15.03,40000.0,13.086,13.086,13.0773,13.086,40000.0
2009-10-09 13:50:00,15.02,15.04,15.02,15.03,73800.0,13.0773,13.0947,13.0773,13.086,73800.0
2009-10-09 13:55:00,15.03,15.04,15.02,15.04,9900.0,13.086,13.0947,13.0773,13.0947,9900.0
2009-10-09 14:00:00,15.03,15.03,15.02,15.03,10200.0,13.086,13.086,13.0773,13.086,10200.0
2009-10-09 14:05:00,15.02,15.03,14.99,15.0,124600.0,13.0773,13.086,13.0512,13.0599,124600.0
2009-10-09 14:10:00,14.99,15.03,14.99,15.03,136300.0,13.0512,13.086,13.0512,13.086,136300.0
2009-10-09 14:15:00,15.02,15.03,15.01,15.03,33300.0,13.0773,13.086,13.0686,13.086,33300.0
2009-10-09 14:20:00,15.02,15.03,15.01,15.02,34500.0,13.0773,13.086,13.0686,13.0773,34500.0
2009-10-09 14:25:00,15.02,15.03,15.01,15.02,20100.0,13.0773,13.086,13.0686,13.0773,20100.0
2009-10-09 14:30:00,15.02,15.04,15.02,15.03,23000.0,13.0773,13.0947,13.0773,13.086,23000.0
2009-10-09 14:35:00,15.03,15.04,15.03,15.03,10700.0,13.086,13.0947,13.086,13.086,10700.0
2009-10-09 14:40:00,15.03,15.04,15.02,15.04,16700.0,13.086,13.0947,13.0773,13.0947,16700.0
2009-10-09 14:45:00,15.03,15.06,15.03,15.06,33600.0,13.086,13.1121,13.086,13.1121,33600.0
2009-10-09 14:50:00,15.06,15.06,15.05,15.05,11500.0,13.1121,13.1121,13.1034,13.1034,11500.0
2009-10-09 14:55:00,15.05,15.08,15.05,15.08,14500.0,13.1034,13.1295,13.1034,13.1295,14500.0
2009-10-09 15:00:00,15.08,15.11,15.07,15.1,32800.0,13.1295,13.1556,13.1208,13.1469,32800.0
2009-10-09 15:05:00,15.09,15.12,15.09,15.12,32900.0,13.1382,13.1643,13.1382,13.1643,32900.0
2009-10-09 15:10:00,15.12,15.13,15.11,15.12,22000.0,13.1643,13.1731,13.1556,13.1643,22000.0
2009-10-09 15:15:00,15.12,15.12,15.09,15.12,55200.0,13.1643,13.1643,13.1382,13.1643,55200.0
2009-10-09 15:20:00,15.12,15.13,15.11,15.12,26800.0,13.1643,13.1731,13.1556,13.1643,26800.0
2009-10-09 15:25:00,15.12,15.13,15.12,15.12,24800.0,13.1643,13.1731,13.1643,13.1643,24800.0
2009-10-09 15:30:00,15.12,15.13,15.1,15.1,55300.0,13.1643,13.1731,13.1469,13.1469,55300.0
2009-10-09 15:35:00,15.1,15.13,15.1,15.12,45800.0,13.1469,13.1731,13.1469,13.1643,45800.0
2009-10-09 15:40:00,15.12,15.13,15.11,15.11,38700.0,13.1643,13.1731,13.1556,13.1556,38700.0
2009-10-09 15:45:00,15.11,15.12,15.1,15.11,53000.0,13.1556,13.1643,13.1469,13.1556,53000.0
2009-10-09 15:50:00,15.11,15.12,15.11,15.11,71700.0,13.1556,13.1643,13.1556,13.1556,71700.0
2009-10-09 15:55:00,15.12,15.15,15.11,15.14,193100.0,13.1643,13.1905,13.1556,13.1818,193100.0
2009-10-12 09:30:00,15.29,15.3,15.14,15.24,122200.0,13.3124,13.3211,13.1818,13.2688,122200.0
2009-10-12 09:35:00,15.24,15.27,15.22,15.23,80500.0,13.2688,13.2949,13.2514,13.2601,80500.0
2009-10-12 09:40:00,15.23,15.25,15.19,15.2,92800.0,13.2601,13.2775,13.2253,13.234,92800.0
2009-10-12 09:45:00,15.21,15.22,15.19,15.2,17600.0,13.2427,13.2514,13.2253,13.234,17600.0
2009-10-12 09:50:00,15.2,15.2,15.19,15.2,14800.0,13.234,13.234,13.2253,13.234,14800.0
2009-10-12 09:55:00,15.2,15.25,15.2,15.25,69600.0,13.234,13.2775,13.234,13.2775,69600.0
2009-10-12 10:00:00,15.25,15.27,15.25,15.26,36700.0,13.2775,13.2949,13.2775,13.2862,36700.0
2009-10-12 10:05:00,15.25,15.27,15.25,15.26,13900.0,13.2775,13.2949,13.2775,13.2862,13900.0
2009-10-12 10:10:00,15.25,15.26,15.23,15.24,24600.0,13.2775,13.2862,13.2601,13.2688,24600.0
2009-10-12 10:15:00,15.24,15.28,15.21,15.22,71400.0,13.2688,13.3037,13.2427,13.2514,71400.0
2009-10-12 10:20:00,15.23,15.23,15.2,15.2,92400.0,13.2601,13.2601,13.234,13.234,92400.0
2009-10-12 10:25:00,15.2,15.21,15.19,15.2,44400.0,13.234,13.2427,13.2253,13.234,44400.0
2009-10-12 10:30:00,15.2,15.23,15.2,15.23,64800.0,13.234,13.2601,13.234,13.2601,64800.0
2009-10-12 10:35:00,15.22,15.23,15.21,15.22,47200.0,13.2514,13.2601,13.2427,13.2514,47200.0
2009-10-12 10:40:00,15.22,15.24,15.22,15.24,26000.0,13.2514,13.2688,13.2514,13.2688,26000.0
2009-10-12 10:45:00,15.24,15.24,15.21,15.21,38400.0,13.2688,13.2688,13.2427,13.2427,38400.0
2009-10-12 10:50:00,15.22,15.23,15.2,15.22,44000.0,13.2514,13.2601,13.234,13.2514,44000.0
2009-10-12 10:55:00,15.23,15.24,15.22,15.24,16800.0,13.2601,13.2688,13.2514,13.2688,16800.0
2009-10-12 11:00:00,15.23,15.23,15.21,15.23,27600.0,13.2601,13.2601,13.2427,13.2601,27600.0
2009-10-12 11:05:00,15.23,15.24,15.22,15.23,23000.0,13.2601,13.2688,13.2514,13.2601,23000.0
2009-10-12 11:10:00,15.23,15.24,15.23,15.23,16600.0,13.2601,13.2688,13.2601,13.2601,16600.0
2009-10-12 11:15:00,15.24,15.24,15.23,15.23,17000.0,13.2688,13.2688,13.2601,13.2601,17000.0
2009-10-12 11:20:00,15.23,15.24,15.23,15.23,12800.0,13.2601,13.2688,13.2601,13.2601,12800.0
2009-10-12 11:25:00,15.23,15.24,15.21,15.21,27800.0,13.2601,13.2688,13.2427,13.2427,27800.0
2009-10-12 11:30:00,15.21,15.22,15.19,15.2,47600.0,13.2427,13.2514,13.2253,13.234,47600.0
2009-10-12 11:35:00,15.2,15.22,15.2,15.21,25400.0,13.234,13.2514,13.234,13.2427,25400.0
2009-10-12 11:40:00,15.21,15.21,15.19,15.19,10600.0,13.2427,13.2427,13.2253,13.2253,10600.0
2009-10-12 11:45:00,15.19,15.2,15.18,15.18,17000.0,13.2253,13.234,13.2166,13.2166,17000.0
2009-10-12 11:50:00,15.18,15.19,15.17,15.17,29700.0,13.2166,13.2253,13.2079,13.2079,29700.0
2009-10-12 11:55:00,15.17,15.18,15.16,15.17,38300.0,13.2079,13.2166,13.1992,13.2079,38300.0
2009-10-12 12:00:00,15.17,15.18,15.17,15.17,9900.0,13.2079,13.2166,13.2079,13.2079,9900.0
2009-10-12 12:05:00,15.17,15.18,15.17,15.17,15600.0,13.2079,13.2166,13.2079,13.2079,15600.0
2009-10-12 12:10:00,15.17,15.2,15.17,15.2,17200.0,13.2079,13.234,13.2079,13.234,17200.0
2009-10-12 12:15:00,15.2,15.2,15.2,15.2,6300.0,13.234,13.234,13.234,13.234,6300.0
2009-10-12 12:20:00,15.2,15.2,15.17,15.17,25000.0,13.234,13.234,13.2079,13.2079,25000.0
2009-10-12 12:25:00,15.17,15.17,15.16,15.17,34800.0,13.2079,13.2079,13.1992,13.2079,34800.0
2009-10-12 12:30:00,15.17,15.18,15.16,15.16,8500.0,13.2079,13.2166,13.1992,13.1992,8500.0
2009-10-12 12:35:00,15.16,15.17,15.16,15.17,26000.0,13.1992,13.2079,13.1992,13.2079,26000.0
2009-10-12 12:40:00,15.17,15.17,15.16,15.16,11600.0,13.2079,13.2079,13.1992,13.1992,11600.0
2009-10-12 12:45:00,15.16,15.17,15.16,15.16,13000.0,13.1992,13.2079,13.1992,13.1992,13000.0
2009-10-12 12:50:00,15.17,15.17,15.16,15.17,24500.0,13.2079,13.2079,13.1992,13.2079,24500.0
2009-10-12 12:55:00,15.17,15.19,15.17,15.18,11800.0,13.2079,13.2253,13.2079,13.2166,11800.0
2009-10-12 13:00:00,15.18,15.2,15.18,15.2,46300.0,13.2166,13.234,13.2166,13.234,46300.0
2009-10-12 13:05:00,15.2,15.21,15.19,15.2,17700.0,13.234,13.2427,13.2253,13.234,17700.0
2009-10-12 13:10:00,15.19,15.2,15.18,15.18,30200.0,13.2253,13.234,13.2166,13.2166,30200.0
2009-10-12 13:15:00,15.18,15.19,15.18,15.18,22100.0,13.2166,13.2253,13.2166,13.2166,22100.0
2009-10-12 13:20:00,15.18,15.19,15.18,15.18,15000.0,13.2166,13.2253,13.2166,13.2166,15000.0
2009-10-12 13:25:00,15.18,15.19,15.18,15.18,16000.0,13.2166,13.2253,13.2166,13.2166,16000.0
2009-10-12 13:30:00,15.18,15.19,15.16,15.16,29400.0,13.2166,13.2253,13.1992,13.1992,29400.0
2009-10-12 13:35:00,15.16,15.17,15.16,15.16,23400.0,13.1992,13.2079,13.1992,13.1992,23400.0
2009-10-12 13:40:00,15.16,15.17,15.16,15.17,22600.0,13.1992,13.2079,13.1992,13.2079,22600.0
2009-10-12 13:45:00,15.18,15.19,15.17,15.17,21200.0,13.2166,13.2253,13.2079,13.2079,21200.0
2009-10-12 13:50:00,15.17,15.18,15.16,15.18,26400.0,13.2079,13.2166,13.1992,13.2166,26400.0
2009-10-12 13:55:00,15.18,15.18,15.17,15.17,10400.0,13.2166,13.2166,13.2079,13.2079,10400.0
2009-10-12 14:00:00,15.17,15.17,15.16,15.16,42200.0,13.2079,13.2079,13.1992,13.1992,42200.0
2009-10-12 14:05:00,15.16,15.17,15.15,15.15,26900.0,13.1992,13.2079,13.1905,13.1905,26900.0
2009-10-12 14:10:00,15.15,15.15,15.11,15.11,52400.0,13.1905,13.1905,13.1556,13.1556,52400.0
2009-10-12 14:15:00,15.11,15.12,15.08,15.1,71100.0,13.1556,13.1643,13.1295,13.1469,71100.0
2009-10-12 14:20:00,15.09,15.1,15.05,15.07,40200.0,13.1382,13.1469,13.1034,13.1208,40200.0
2009-10-12 14:25:00,15.07,15.09,15.06,15.08,73000.0,13.1208,13.1382,13.1121,13.1295,73000.0
2009-10-12 14:30:00,15.08,15.09,15.01,15.03,91000.0,13.1295,13.1382,13.0686,13.086,91000.0
2009-10-12 14:35:00,15.03,15.03,15.01,15.03,23000.0,13.086,13.086,13.0686,13.086,23000.0
2009-10-12 14:40:00,15.03,15.05,15.02,15.03,88800.0,13.086,13.1034,13.0773,13.086,88800.0
2009-10-12 14:45:00,15.03,15.04,15.03,15.04,85100.0,13.086,13.0947,13.086,13.0947,85100.0
2009-10-12 14:50:00,15.04,15.04,15.02,15.03,22200.0,13.0947,13.0947,13.0773,13.086,22200.0
2009-10-12 14:55:00,15.03,15.07,15.01,15.07,61900.0,13.086,13.1208,13.0686,13.1208,61900.0
2009-10-12 15:00:00,15.08,15.1,15.07,15.08,65300.0,13.1295,13.1469,13.1208,13.1295,65300.0
2009-10-12 15:05:00,15.08,15.09,15.08,15.09,11300.0,13.1295,13.1382,13.1295,13.1382,11300.0
2009-10-12 15:10:00,15.08,15.1,15.08,15.08,22400.0,13.1295,13.1469,13.1295,13.1295,22400.0
2009-10-12 15:15:00,15.08,15.09,15.08,15.08,13300.0,13.1295,13.1382,13.1295,13.1295,13300.0
2009-10-12 15:20:00,15.08,15.11,15.08,15.1,28900.0,13.1295,13.1556,13.1295,13.1469,28900.0
2009-10-12 15:25:00,15.1,15.11,15.09,15.1,21000.0,13.1469,13.1556,13.1382,13.1469,21000.0
2009-10-12 15:30:00,15.09,15.12,15.09,15.1,33600.0,13.1382,13.1643,13.1382,13.1469,33600.0
2009-10-12 15:35:00,15.1,15.11,15.06,15.06,52400.0,13.1469,13.1556,13.1121,13.1121,52400.0
2009-10-12 15:40:00,15.06,15.07,15.05,15.06,71400.0,13.1121,13.1208,13.1034,13.1121,71400.0
2009-10-12 15:45:00,15.06,15.07,15.06,15.07,50300.0,13.1121,13.1208,13.1121,13.1208,50300.0
2009-10-12 15:50:00,15.07,15.08,15.07,15.07,53900.0,13.1208,13.1295,13.1208,13.1208,53900.0
2009-10-12 15:55:00,15.07,15.08,15.07,15.07,119400.0,13.1208,13.1295,13.1208,13.1208,119400.0
2009-10-13 09:30:00,15.04,15.07,15.04,15.07,17400.0,13.0947,13.1208,13.0947,13.1208,17400.0
2009-10-13 09:35:00,15.07,15.14,15.07,15.13,26700.0,13.1208,13.1818,13.1208,13.1731,26700.0
2009-10-13 09:40:00,15.13,15.14,15.04,15.05,78300.0,13.1731,13.1818,13.0947,13.1034,78300.0
2009-10-13 09:45:00,15.05,15.14,15.04,15.13,282500.0,13.1034,13.1818,13.0947,13.1731,282500.0
2009-10-13 09:50:00,15.13,15.14,15.11,15.11,176200.0,13.1731,13.1818,13.1556,13.1556,176200.0
2009-10-13 09:55:00,15.11,15.13,15.1,15.1,165100.0,13.1556,13.1731,13.1469,13.1469,165100.0
2009-10-13 10:00:00,15.1,15.1,15.03,15.03,216500.0,13.1469,13.1469,13.086,13.086,216500.0
2009-10-13 10:05:00,15.03,15.07,15.02,15.07,38500.0,13.086,13.1208,13.0773,13.1208,38500.0
2009-10-13 10:10:00,15.07,15.15,15.07,15.14,226800.0,13.1208,13.1905,13.1208,13.1818,226800.0
2009-10-13 10:15:00,15.15,15.22,15.13,15.21,258000.0,13.1905,13.2514,13.1731,13.2427,258000.0
2009-10-13 10:20:00,15.21,15.23,15.17,15.17,70400.0,13.2427,13.2601,13.2079,13.2079,70400.0
2009-10-13 10:25:00,15.17,15.2,15.15,15.19,229300.0,13.2079,13.234,13.1905,13.2253,229300.0
2009-10-13 10:30:00,15.2,15.24,15.2,15.23,175900.0,13.234,13.2688,13.234,13.2601,175900.0
2009-10-13 10:35:00,15.23,15.27,15.23,15.27,347500.0,13.2601,13.2949,13.2601,13.2949,347500.0
2009-10-13 10:40:00,15.26,15.29,15.25,15.28,175300.0,13.2862,13.3124,13.2775,13.3037,175300.0
2009-10-13 10:45:00,15.28,15.36,15.28,15.34,431400.0,13.3037,13.3733,13.3037,13.3559,431400.0
2009-10-13 10:50:00,15.35,15.37,15.34,15.36,288700.0,13.3646,13.382,13.3559,13.3733,288700.0
2009-10-13 10:55:00,15.36,15.4,15.35,15.39,29700.0,13.3733,13.4081,13.3646,13.3994,29700.0
2009-10-13 11:00:00,15.38,15.4,15.35,15.36,323500.0,13.3907,13.4081,13.3646,13.3733,323500.0
2009-10-13 11:05:00,15.36,15.36,15.28,15.31,47000.0,13.3733,13.3733,13.3037,13.3298,47000.0
2009-10-13 11:10:00,15.31,15.32,15.28,15.29,158600.0,13.3298,13.3385,13.3037,13.3124,158600.0
2009-10-13 11:15:00,15.29,15.3,15.27,15.28,30500.0,13.3124,13.3211,13.2949,13.3037,30500.0
2009-10-13 11:20:00,15.28,15.33,15.27,15.32,342100.0,13.3037,13.3472,13.2949,13.3385,342100.0
2009-10-13 11:25:00,15.33,15.38,15.33,15.35,56200.0,13.3472,13.3907,13.3472,13.3646,56200.0
2009-10-13 11:30:00,15.35,15.4,15.35,15.39,149000.0,13.3646,13.4081,13.3646,13.3994,149000.0
2009-10-13 11:35:00,15.38,15.39,15.35,15.39,49000.0,13.3907,13.3994,13.3646,13.3994,49000.0
2009-10-13 11:40:00,15.39,15.45,15.39,15.45,39400.0,13.3994,13.4517,13.3994,13.4517,39400.0
2009-10-13 11:45:00,15.45,15.49,15.45,15.49,207800.0,13.4517,13.4865,13.4517,13.4865,207800.0
2009-10-13 11:50:00,15.49,15.53,15.48,15.52,440500.0,13.4865,13.5213,13.4778,13.5126,440500.0
2009-10-13 11:55:00,15.52,15.54,15.5,15.5,180200.0,13.5126,13.53,13.4952,13.4952,180200.0
2009-10-13 12:00:00,15.51,15.51,15.48,15.49,44900.0,13.5039,13.5039,13.4778,13.4865,44900.0
2009-10-13 12:05:00,15.49,15.49,15.47,15.48,67500.0,13.4865,13.4865,13.4691,13.4778,67500.0
2009-10-13 12:10:00,15.48,15.52,15.47,15.5,65800.0,13.4778,13.5126,13.4691,13.4952,65800.0
2009-10-13 12:15:00,15.51,15.51,15.48,15.48,36700.0,13.5039,13.5039,13.4778,13.4778,36700.0
2009-10-13 12:20:00,15.47,15.47,15.41,15.44,44000.0,13.4691,13.4691,13.4168,13.443,44000.0
2009-10-13 12:25:00,15.44,15.45,15.43,15.43,5100.0,13.443,13.4517,13.4342,13.4342,5100.0
2009-10-13 12:30:00,15.43,15.44,15.42,15.44,37900.0,13.4342,13.443,13.4255,13.443,37900.0
2009-10-13 12:35:00,15.44,15.45,15.43,15.45,2800.0,13.443,13.4517,13.4342,13.4517,2800.0
2009-10-13 12:40:00,15.44,15.44,15.42,15.42,10600.0,13.443,13.443,13.4255,13.4255,10600.0
2009-10-13 12:45:00,15.42,15.44,15.42,15.42,16400.0,13.4255,13.443,13.4255,13.4255,16400.0
2009-10-13 12:50:00,15.42,15.42,15.4,15.41,7600.0,13.4255,13.4255,13.4081,13.4168,7600.0
2009-10-13 12:55:00,15.43,15.43,15.42,15.43,2400.0,13.4342,13.4342,13.4255,13.4342,2400.0
2009-10-13 13:00:00,15.42,15.43,15.41,15.42,15700.0,13.4255,13.4342,13.4168,13.4255,15700.0
2009-10-13 13:05:00,15.42,15.43,15.41,15.43,5900.0,13.4255,13.4342,13.4168,13.4342,5900.0
2009-10-13 13:10:00,15.43,15.44,15.42,15.43,11900.0,13.4342,13.443,13.4255,13.4342,11900.0
2009-10-13 13:15:00,15.43,15.44,15.42,15.44,42100.0,13.4342,13.443,13.4255,13.443,42100.0
2009-10-13 13:20:00,15.44,15.45,15.43,15.43,50300.0,13.443,13.4517,13.4342,13.4342,50300.0
2009-10-13 13:25:00,15.43,15.44,15.42,15.43,14700.0,13.4342,13.443,13.4255,13.4342,14700.0
2009-10-13 13:30:00,15.42,15.43,15.41,15.41,12900.0,13.4255,13.4342,13.4168,13.4168,12900.0
2009-10-13 13:35:00,15.42,15.42,15.4,15.4,3800.0,13.4255,13.4255,13.4081,13.4081,3800.0
2009-10-13 13:40:00,15.41,15.41,15.39,15.4,45700.0,13.4168,13.4168,13.3994,13.4081,45700.0
2009-10-13 13:45:00,15.39,15.4,15.35,15.35,29900.0,13.3994,13.4081,13.3646,13.3646,29900.0
2009-10-13 13:50:00,15.35,15.36,15.34,15.35,28600.0,13.3646,13.3733,13.3559,13.3646,28600.0
2009-10-13 13:55:00,15.34,15.4,15.34,15.39,36300.0,13.3559,13.4081,13.3559,13.3994,36300.0
2009-10-13 14:00:00,15.38,15.39,15.35,15.36,30300.0,13.3907,13.3994,13.3646,13.3733,30300.0
2009-10-13 14:05:00,15.35,15.35,15.3,15.32,28800.0,13.3646,13.3646,13.3211,13.3385,28800.0
2009-10-13 14:10:00,15.31,15.37,15.31,15.35,55500.0,13.3298,13.382,13.3298,13.3646,55500.0
2009-10-13 14:15:00,15.35,15.36,15.35,15.36,15400.0,13.3646,13.3733,13.3646,13.3733,15400.0
2009-10-13 14:20:00,15.36,15.39,15.35,15.39,34000.0,13.3733,13.3994,13.3646,13.3994,34000.0
2009-10-13 14:25:00,15.38,15.4,15.38,15.39,13900.0,13.3907,13.4081,13.3907,13.3994,13900.0
2009-10-13 14:30:00,15.39,15.4,15.39,15.39,42500.0,13.3994,13.4081,13.3994,13.3994,42500.0
2009-10-13 14:35:00,15.38,15.4,15.34,15.35,345300.0,13.3907,13.4081,13.3559,13.3646,345300.0
2009-10-13 14:40:00,15.35,15.37,15.34,15.36,245900.0,13.3646,13.382,13.3559,13.3733,245900.0
2009-10-13 14:45:00,15.37,15.38,15.34,15.38,69500.0,13.382,13.3907,13.3559,13.3907,69500.0
2009-10-13 14:50:00,15.38,15.38,15.36,15.36,56200.0,13.3907,13.3907,13.3733,13.3733,56200.0
2009-10-13 14:55:00,15.36,15.36,15.32,15.33,178800.0,13.3733,13.3733,13.3385,13.3472,178800.0
2009-10-13 15:00:00,15.34,15.34,15.32,15.34,308800.0,13.3559,13.3559,13.3385,13.3559,308800.0
2009-10-13 15:05:00,15.35,15.37,15.32,15.32,107300.0,13.3646,13.382,13.3385,13.3385,107300.0
2009-10-13 15:10:00,15.33,15.35,15.32,15.34,38300.0,13.3472,13.3646,13.3385,13.3559,38300.0
2009-10-13 15:15:00,15.34,15.38,15.33,15.38,95500.0,13.3559,13.3907,13.3472,13.3907,95500.0
2009-10-13 15:20:00,15.38,15.4,15.37,15.4,25200.0,13.3907,13.4081,13.382,13.4081,25200.0
2009-10-13 15:25:00,15.4,15.41,15.37,15.37,50000.0,13.4081,13.4168,13.382,13.382,50000.0
2009-10-13 15:30:00,15.37,15.39,15.36,15.37,79900.0,13.382,13.3994,13.3733,13.382,79900.0
2009-10-13 15:35:00,15.36,15.36,15.33,15.34,53300.0,13.3733,13.3733,13.3472,13.3559,53300.0
2009-10-13 15:40:00,15.34,15.36,15.34,15.35,83000.0,13.3559,13.3733,13.3559,13.3646,83000.0
2009-10-13 15:45:00,15.35,15.37,15.35,15.36,33600.0,13.3646,13.382,13.3646,13.3733,33600.0
2009-10-13 15:50:00,15.36,15.37,15.35,15.36,181100.0,13.3733,13.382,13.3646,13.3733,181100.0
2009-10-13 15:55:00,15.36,15.38,15.35,15.38,214900.0,13.3733,13.3907,13.3646,13.3907,214900.0
2009-10-14 09:30:00,15.55,15.65,15.53,15.61,154100.0,13.5387,13.6258,13.5213,13.591,154100.0
2009-10-14 09:35:00,15.61,15.61,15.58,15.59,92200.0,13.591,13.591,13.5648,13.5736,92200.0
2009-10-14 09:40:00,15.6,15.6,15.56,15.58,120300.0,13.5823,13.5823,13.5474,13.5648,120300.0
2009-10-14 09:45:00,15.57,15.57,15.49,15.49,111800.0,13.5561,13.5561,13.4865,13.4865,111800.0
2009-10-14 09:50:00,15.48,15.58,15.47,15.58,52700.0,13.4778,13.5648,13.4691,13.5648,52700.0
2009-10-14 09:55:00,15.59,15.6,15.55,15.59,69600.0,13.5736,13.5823,13.5387,13.5736,69600.0
2009-10-14 10:00:00,15.59,15.59,15.52,15.54,296700.0,13.5736,13.5736,13.5126,13.53,296700.0
2009-10-14 10:05:00,15.53,15.53,15.46,15.46,209500.0,13.5213,13.5213,13.4604,13.4604,209500.0
2009-10-14 10:10:00,15.46,15.5,15.46,15.5,40400.0,13.4604,13.4952,13.4604,13.4952,40400.0
2009-10-14 10:15:00,15.49,15.53,15.47,15.51,112600.0,13.4865,13.5213,13.4691,13.5039,112600.0
2009-10-14 10:20:00,15.52,15.52,15.45,15.45,127900.0,13.5126,13.5126,13.4517,13.4517,127900.0
2009-10-14 10:25:00,15.45,15.48,15.44,15.47,105600.0,13.4517,13.4778,13.443,13.4691,105600.0
2009-10-14 10:30:00,15.48,15.51,15.48,15.51,56600.0,13.4778,13.5039,13.4778,13.5039,56600.0
2009-10-14 10:35:00,15.5,15.52,15.5,15.51,10800.0,13.4952,13.5126,13.4952,13.5039,10800.0
2009-10-14 10:40:00,15.51,15.51,15.51,15.51,9200.0,13.5039,13.5039,13.5039,13.5039,9200.0
2009-10-14 10:45:00,15.51,15.52,15.51,15.52,9200.0,13.5039,13.5126,13.5039,13.5126,9200.0
2009-10-14 10:50:00,15.53,15.53,15.51,15.52,17400.0,13.5213,13.5213,13.5039,13.5126,17400.0
2009-10-14 10:55:00,15.52,15.55,15.52,15.54,27700.0,13.5126,13.5387,13.5126,13.53,27700.0
2009-10-14 11:00:00,15.54,15.56,15.53,15.56,24100.0,13.53,13.5474,13.5213,13.5474,24100.0
2009-10-14 11:05:00,15.56,15.56,15.54,15.56,22800.0,13.5474,13.5474,13.53,13.5474,22800.0
2009-10-14 11:10:00,15.56,15.57,15.55,15.57,15300.0,13.5474,13.5561,13.5387,13.5561,15300.0
2009-10-14 11:15:00,15.57,15.58,15.55,15.56,31100.0,13.5561,13.5648,13.5387,13.5474,31100.0
2009-10-14 11:20:00,15.57,15.58,15.56,15.57,15300.0,13.5561,13.5648,13.5474,13.5561,15300.0
2009-10-14 11:25:00,15.57,15.6,15.57,15.58,64600.0,13.5561,13.5823,13.5561,13.5648,64600.0
2009-10-14 11:30:00,15.57,15.58,15.57,15.58,7400.0,13.5561,13.5648,13.5561,13.5648,7400.0
2009-10-14 11:35:00,15.57,15.58,15.57,15.57,10600.0,13.5561,13.5648,13.5561,13.5561,10600.0
2009-10-14 11:40:00,15.57,15.57,15.55,15.56,12100.0,13.5561,13.5561,13.5387,13.5474,12100.0
2009-10-14 11:45:00,15.57,15.59,15.56,15.59,11400.0,13.5561,13.5736,13.5474,13.5736,11400.0
2009-10-14 11:50:00,15.59,15.59,15.57,15.57,7400.0,13.5736,13.5736,13.5561,13.5561,7400.0
2009-10-14 11:55:00,15.56,15.56,15.55,15.55,2900.0,13.5474,13.5474,13.5387,13.5387,2900.0
2009-10-14 12:00:00,15.55,15.57,15.54,15.56,16100.0,13.5387,13.5561,13.53,13.5474,16100.0
2009-10-14 12:05:00,15.57,15.57,15.56,15.56,18400.0,13.5561,13.5561,13.5474,13.5474,18400.0
2009-10-14 12:10:00,15.56,15.56,15.56,15.56,3200.0,13.5474,13.5474,13.5474,13.5474,3200.0
2009-10-14 12:15:00,15.56,15.56,15.56,15.56,15000.0,13.5474,13.5474,13.5474,13.5474,15000.0
2009-10-14 12:20:00,15.56,15.57,15.55,15.56,34300.0,13.5474,13.5561,13.5387,13.5474,34300.0
2009-10-14 12:25:00,15.56,15.58,15.56,15.57,41900.0,13.5474,13.5648,13.5474,13.5561,41900.0
2009-10-14 12:30:00,15.57,15.58,15.56,15.57,30200.0,13.5561,13.5648,13.5474,13.5561,30200.0
2009-10-14 12:35:00,15.57,15.58,15.56,15.58,33100.0,13.5561,13.5648,13.5474,13.5648,33100.0
2009-10-14 12:40:00,15.58,15.59,15.57,15.58,14300.0,13.5648,13.5736,13.5561,13.5648,14300.0
2009-10-14 12:45:00,15.58,15.59,15.56,15.56,68500.0,13.5648,13.5736,13.5474,13.5474,68500.0
2009-10-14 12:50:00,15.56,15.58,15.56,15.57,17200.0,13.5474,13.5648,13.5474,13.5561,17200.0
2009-10-14 12:55:00,15.58,15.59,15.58,15.59,8000.0,13.5648,13.5736,13.5648,13.5736,8000.0
2009-10-14 13:00:00,15.59,15.6,15.59,15.6,8200.0,13.5736,13.5823,13.5736,13.5823,8200.0
2009-10-14 13:05:00,15.6,15.62,15.6,15.61,20400.0,13.5823,13.5997,13.5823,13.591,20400.0
2009-10-14 13:10:00,15.61,15.63,15.6,15.63,17700.0,13.591,13.6084,13.5823,13.6084,17700.0
2009-10-14 13:15:00,15.64,15.64,15.63,15.63,96100.0,13.6171,13.6171,13.6084,13.6084,96100.0
2009-10-14 13:20:00,15.64,15.65,15.6,15.62,60200.0,13.6171,13.6258,13.5823,13.5997,60200.0
2009-10-14 13:25:00,15.61,15.62,15.6,15.6,16100.0,13.591,13.5997,13.5823,13.5823,16100.0
2009-10-14 13:30:00,15.6,15.6,15.59,15.59,17600.0,13.5823,13.5823,13.5736,13.5736,17600.0
2009-10-14 13:35:00,15.59,15.61,15.58,15.59,23100.0,13.5736,13.591,13.5648,13.5736,23100.0
2009-10-14 13:40:00,15.6,15.61,15.59,15.59,13100.0,13.5823,13.591,13.5736,13.5736,13100.0
2009-10-14 13:45:00,15.59,15.59,15.58,15.58,2100.0,13.5736,13.5736,13.5648,13.5648,2100.0
2009-10-14 13:50:00,15.58,15.58,15.57,15.58,5900.0,13.5648,13.5648,13.5561,13.5648,5900.0
2009-10-14 13:55:00,15.58,15.6,15.57,15.59,16500.0,13.5648,13.5823,13.5561,13.5736,16500.0
2009-10-14 14:00:00,15.59,15.6,15.58,15.59,28700.0,13.5736,13.5823,13.5648,13.5736,28700.0
2009-10-14 14:05:00,15.6,15.6,15.59,15.6,7900.0,13.5823,13.5823,13.5736,13.5823,7900.0
2009-10-14 14:10:00,15.61,15.61,15.56,15.56,26600.0,13.591,13.591,13.5474,13.5474,26600.0
2009-10-14 14:15:00,15.57,15.59,15.57,15.59,20700.0,13.5561,13.5736,13.5561,13.5736,20700.0
2009-10-14 14:20:00,15.6,15.6,15.59,15.6,5400.0,13.5823,13.5823,13.5736,13.5823,5400.0
2009-10-14 14:25:00,15.6,15.62,15.59,15.6,154500.0,13.5823,13.5997,13.5736,13.5823,154500.0
2009-10-14 14:30:00,15.6,15.61,15.59,15.6,6300.0,13.5823,13.591,13.5736,13.5823,6300.0
2009-10-14 14:35:00,15.61,15.62,15.59,15.59,36800.0,13.591,13.5997,13.5736,13.5736,36800.0
2009-10-14 14:40:00,15.6,15.61,15.6,15.6,11800.0,13.5823,13.591,13.5823,13.5823,11800.0
2009-10-14 14:45:00,15.6,15.62,15.59,15.61,25400.0,13.5823,13.5997,13.5736,13.591,25400.0
2009-10-14 14:50:00,15.61,15.61,15.58,15.59,108900.0,13.591,13.591,13.5648,13.5736,108900.0
2009-10-14 14:55:00,15.58,15.6,15.58,15.59,50000.0,13.5648,13.5823,13.5648,13.5736,50000.0
2009-10-14 15:00:00,15.59,15.64,15.59,15.64,92800.0,13.5736,13.6171,13.5736,13.6171,92800.0
2009-10-14 15:05:00,15.64,15.64,15.62,15.64,33700.0,13.6171,13.6171,13.5997,13.6171,33700.0
2009-10-14 15:10:00,15.63,15.64,15.62,15.64,20800.0,13.6084,13.6171,13.5997,13.6171,20800.0
2009-10-14 15:15:00,15.63,15.64,15.63,15.64,22500.0,13.6084,13.6171,13.6084,13.6171,22500.0
2009-10-14 15:20:00,15.64,15.65,15.63,15.64,50100.0,13.6171,13.6258,13.6084,13.6171,50100.0
2009-10-14 15:25:00,15.64,15.68,15.64,15.68,44400.0,13.6171,13.6519,13.6171,13.6519,44400.0
2009-10-14 15:30:00,15.68,15.68,15.65,15.67,96100.0,13.6519,13.6519,13.6258,13.6432,96100.0
2009-10-14 15:35:00,15.67,15.69,15.66,15.68,27900.0,13.6432,13.6606,13.6345,13.6519,27900.0
2009-10-14 15:40:00,15.68,15.68,15.65,15.67,141400.0,13.6519,13.6519,13.6258,13.6432,141400.0
2009-10-14 15:45:00,15.67,15.67,15.65,15.67,115700.0,13.6432,13.6432,13.6258,13.6432,115700.0
2009-10-14 15:50:00,15.67,15.69,15.66,15.68,214300.0,13.6432,13.6606,13.6345,13.6519,214300.0
2009-10-14 15:55:00,15.68,15.68,15.66,15.68,225500.0,13.6519,13.6519,13.6345,13.6519,225500.0
2009-10-15 09:30:00,15.53,15.64,15.53,15.57,74300.0,13.5213,13.6171,13.5213,13.5561,74300.0
2009-10-15 09:35:00,15.56,15.57,15.52,15.56,57100.0,13.5474,13.5561,13.5126,13.5474,57100.0
2009-10-15 09:40:00,15.56,15.63,15.55,15.62,152900.0,13.5474,13.6084,13.5387,13.5997,152900.0
2009-10-15 09:45:00,15.63,15.68,15.63,15.66,165200.0,13.6084,13.6519,13.6084,13.6345,165200.0
2009-10-15 09:50:00,15.66,15.7,15.66,15.67,71100.0,13.6345,13.6693,13.6345,13.6432,71100.0
2009-10-15 09:55:00,15.67,15.71,15.67,15.71,41800.0,13.6432,13.678,13.6432,13.678,41800.0
2009-10-15 10:00:00,15.71,15.72,15.65,15.69,101400.0,13.678,13.6867,13.6258,13.6606,101400.0
2009-10-15 10:05:00,15.69,15.71,15.66,15.67,43000.0,13.6606,13.678,13.6345,13.6432,43000.0
2009-10-15 10:10:00,15.67,15.68,15.59,15.61,60500.0,13.6432,13.6519,13.5736,13.591,60500.0
2009-10-15 10:15:00,15.61,15.62,15.6,15.61,49300.0,13.591,13.5997,13.5823,13.591,49300.0
2009-10-15 10:20:00,15.61,15.63,15.59,15.61,56400.0,13.591,13.6084,13.5736,13.591,56400.0
2009-10-15 10:25:00,15.61,15.62,15.59,15.6,32900.0,13.591,13.5997,13.5736,13.5823,32900.0
2009-10-15 10:30:00,15.59,15.63,15.58,15.62,28300.0,13.5736,13.6084,13.5648,13.5997,28300.0
2009-10-15 10:35:00,15.61,15.62,15.57,15.58,45900.0,13.591,13.5997,13.5561,13.5648,45900.0
2009-10-15 10:40:00,15.57,15.59,15.55,15.57,72600.0,13.5561,13.5736,13.5387,13.5561,72600.0
2009-10-15 10:45:00,15.57,15.58,15.55,15.56,25300.0,13.5561,13.5648,13.5387,13.5474,25300.0
2009-10-15 10:50:00,15.56,15.61,15.56,15.61,114200.0,13.5474,13.591,13.5474,13.591,114200.0
2009-10-15 10:55:00,15.62,15.67,15.62,15.67,143800.0,13.5997,13.6432,13.5997,13.6432,143800.0
2009-10-15 11:00:00,15.67,15.68,15.65,15.65,28200.0,13.6432,13.6519,13.6258,13.6258,28200.0
2009-10-15 11:05:00,15.65,15.65,15.63,15.63,25500.0,13.6258,13.6258,13.6084,13.6084,25500.0
2009-10-15 11:10:00,15.63,15.65,15.62,15.62,28500.0,13.6084,13.6258,13.5997,13.5997,28500.0
2009-10-15 11:15:00,15.62,15.62,15.6,15.61,12100.0,13.5997,13.5997,13.5823,13.591,12100.0
2009-10-15 11:20:00,15.6,15.61,15.58,15.58,41400.0,13.5823,13.591,13.5648,13.5648,41400.0
2009-10-15 11:25:00,15.59,15.62,15.59,15.6,16700.0,13.5736,13.5997,13.5736,13.5823,16700.0
2009-10-15 11:30:00,15.6,15.62,15.59,15.6,23400.0,13.5823,13.5997,13.5736,13.5823,23400.0
2009-10-15 11:35:00,15.59,15.6,15.54,15.6,166400.0,13.5736,13.5823,13.53,13.5823,166400.0
2009-10-15 11:40:00,15.6,15.6,15.57,15.58,107800.0,13.5823,13.5823,13.5561,13.5648,107800.0
2009-10-15 11:45:00,15.58,15.59,15.56,15.59,37700.0,13.5648,13.5736,13.5474,13.5736,37700.0
2009-10-15 11:50:00,15.59,15.61,15.55,15.58,135200.0,13.5736,13.591,13.5387,13.5648,135200.0
2009-10-15 11:55:00,15.58,15.6,15.57,15.58,71500.0,13.5648,13.5823,13.5561,13.5648,71500.0
2009-10-15 12:00:00,15.59,15.61,15.58,15.6,69200.0,13.5736,13.591,13.5648,13.5823,69200.0
2009-10-15 12:05:00,15.6,15.6,15.57,15.58,41200.0,13.5823,13.5823,13.5561,13.5648,41200.0
2009-10-15 12:10:00,15.58,15.6,15.54,15.58,134300.0,13.5648,13.5823,13.53,13.5648,134300.0
2009-10-15 12:15:00,15.58,15.6,15.57,15.59,13000.0,13.5648,13.5823,13.5561,13.5736,13000.0
2009-10-15 12:20:00,15.6,15.62,15.6,15.62,11000.0,13.5823,13.5997,13.5823,13.5997,11000.0
2009-10-15 12:25:00,15.62,15.62,15.58,15.58,13900.0,13.5997,13.5997,13.5648,13.5648,13900.0
2009-10-15 12:30:00,15.58,15.6,15.57,15.59,33200.0,13.5648,13.5823,13.5561,13.5736,33200.0
2009-10-15 12:35:00,15.59,15.6,15.57,15.57,47600.0,13.5736,13.5823,13.5561,13.5561,47600.0
2009-10-15 12:40:00,15.57,15.61,15.55,15.58,245100.0,13.5561,13.591,13.5387,13.5648,245100.0
2009-10-15 12:45:00,15.58,15.59,15.56,15.59,21800.0,13.5648,13.5736,13.5474,13.5736,21800.0
2009-10-15 12:50:00,15.58,15.6,15.57,15.6,38200.0,13.5648,13.5823,13.5561,13.5823,38200.0
2009-10-15 12:55:00,15.6,15.6,15.58,15.58,7900.0,13.5823,13.5823,13.5648,13.5648,7900.0
2009-10-15 13:00:00,15.58,15.59,15.57,15.58,17700.0,13.5648,13.5736,13.5561,13.5648,17700.0
2009-10-15 13:05:00,15.58,15.59,15.57,15.59,20300.0,13.5648,13.5736,13.5561,13.5736,20300.0
2009-10-15 13:10:00,15.58,15.59,15.57,15.58,16900.0,13.5648,13.5736,13.5561,13.5648,16900.0
2009-10-15 13:15:00,15.57,15.59,15.57,15.59,16900.0,13.5561,13.5736,13.5561,13.5736,16900.0
2009-10-15 13:20:00,15.59,15.59,15.57,15.57,68100.0,13.5736,13.5736,13.5561,13.5561,68100.0
2009-10-15 13:25:00,15.57,15.57,15.56,15.57,135800.0,13.5561,13.5561,13.5474,13.5561,135800.0
2009-10-15 13:30:00,15.57,15.58,15.56,15.57,33000.0,13.5561,13.5648,13.5474,13.5561,33000.0
2009-10-15 13:35:00,15.57,15.57,15.56,15.57,17900.0,13.5561,13.5561,13.5474,13.5561,17900.0
2009-10-15 13:40:00,15.57,15.58,15.56,15.58,27000.0,13.5561,13.5648,13.5474,13.5648,27000.0
2009-10-15 13:45:00,15.58,15.58,15.56,15.57,27100.0,13.5648,13.5648,13.5474,13.5561,27100.0
2009-10-15 13:50:00,15.57,15.57,15.55,15.57,8700.0,13.5561,13.5561,13.5387,13.5561,8700.0
2009-10-15 13:55:00,15.57,15.58,15.55,15.57,34900.0,13.5561,13.5648,13.5387,13.5561,34900.0
2009-10-15 14:00:00,15.58,15.58,15.57,15.58,15500.0,13.5648,13.5648,13.5561,13.5648,15500.0
2009-10-15 14:05:00,15.59,15.6,15.56,15.58,317300.0,13.5736,13.5823,13.5474,13.5648,317300.0
2009-10-15 14:10:00,15.58,15.58,15.57,15.57,17100.0,13.5648,13.5648,13.5561,13.5561,17100.0
2009-10-15 14:15:00,15.57,15.59,15.56,15.59,26000.0,13.5561,13.5736,13.5474,13.5736,26000.0
2009-10-15 14:20:00,15.6,15.6,15.58,15.59,20300.0,13.5823,13.5823,13.5648,13.5736,20300.0
2009-10-15 14:25:00,15.59,15.59,15.58,15.59,21100.0,13.5736,13.5736,13.5648,13.5736,21100.0
2009-10-15 14:30:00,15.59,15.61,15.59,15.61,19300.0,13.5736,13.591,13.5736,13.591,19300.0
2009-10-15 14:35:00,15.61,15.62,15.61,15.62,20000.0,13.591,13.5997,13.591,13.5997,20000.0
2009-10-15 14:40:00,15.62,15.62,15.61,15.61,9400.0,13.5997,13.5997,13.591,13.591,9400.0
2009-10-15 14:45:00,15.62,15.63,15.61,15.63,35800.0,13.5997,13.6084,13.591,13.6084,35800.0
2009-10-15 14:50:00,15.63,15.66,15.63,15.66,31600.0,13.6084,13.6345,13.6084,13.6345,31600.0
2009-10-15 14:55:00,15.65,15.66,15.64,15.65,30100.0,13.6258,13.6345,13.6171,13.6258,30100.0
2009-10-15 15:00:00,15.65,15.66,15.65,15.66,5400.0,13.6258,13.6345,13.6258,13.6345,5400.0
2009-10-15 15:05:00,15.66,15.68,15.65,15.67,44400.0,13.6345,13.6519,13.6258,13.6432,44400.0
2009-10-15 15:10:00,15.68,15.69,15.66,15.67,26400.0,13.6519,13.6606,13.6345,13.6432,26400.0
2009-10-15 15:15:00,15.67,15.68,15.66,15.67,14300.0,13.6432,13.6519,13.6345,13.6432,14300.0
2009-10-15 15:20:00,15.67,15.67,15.65,15.65,36800.0,13.6432,13.6432,13.6258,13.6258,36800.0
2009-10-15 15:25:00,15.65,15.66,15.63,15.63,46400.0,13.6258,13.6345,13.6084,13.6084,46400.0
2009-10-15 15:30:00,15.63,15.65,15.62,15.65,31500.0,13.6084,13.6258,13.5997,13.6258,31500.0
2009-10-15 15:35:00,15.64,15.65,15.61,15.62,203500.0,13.6171,13.6258,13.591,13.5997,203500.0
2009-10-15 15:40:00,15.62,15.63,15.62,15.63,48700.0,13.5997,13.6084,13.5997,13.6084,48700.0
2009-10-15 15:45:00,15.63,15.63,15.61,15.63,251000.0,13.6084,13.6084,13.591,13.6084,251000.0
2009-10-15 15:50:00,15.62,15.64,15.58,15.63,215100.0,13.5997,13.6171,13.5648,13.6084,215100.0
2009-10-15 15:55:00,15.62,15.66,15.62,15.66,199000.0,13.5997,13.6345,13.5997,13.6345,199000.0
2009-10-16 09:30:00,15.55,15.62,15.52,15.55,255500.0,13.5387,13.5997,13.5126,13.5387,255500.0
2009-10-16 09:35:00,15.55,15.56,15.46,15.46,246800.0,13.5387,13.5474,13.4604,13.4604,246800.0
2009-10-16 09:40:00,15.46,15.48,15.44,15.48,53500.0,13.4604,13.4778,13.443,13.4778,53500.0
2009-10-16 09:45:00,15.48,15.54,15.48,15.54,286300.0,13.4778,13.53,13.4778,13.53,286300.0
2009-10-16 09:50:00,15.54,15.59,15.53,15.54,70600.0,13.53,13.5736,13.5213,13.53,70600.0
2009-10-16 09:55:00,15.54,15.57,15.45,15.46,532100.0,13.53,13.5561,13.4517,13.4604,532100.0
2009-10-16 10:00:00,15.45,15.45,15.3,15.3,433800.0,13.4517,13.4517,13.3211,13.3211,433800.0
2009-10-16 10:05:00,15.3,15.34,15.26,15.28,202900.0,13.3211,13.3559,13.2862,13.3037,202900.0
2009-10-16 10:10:00,15.28,15.31,15.27,15.3,172000.0,13.3037,13.3298,13.2949,13.3211,172000.0
2009-10-16 10:15:00,15.29,15.37,15.29,15.35,69000.0,13.3124,13.382,13.3124,13.3646,69000.0
2009-10-16 10:20:00,15.35,15.39,15.35,15.37,27500.0,13.3646,13.3994,13.3646,13.382,27500.0
2009-10-16 10:25:00,15.37,15.37,15.35,15.36,39400.0,13.382,13.382,13.3646,13.3733,39400.0
2009-10-16 10:30:00,15.37,15.38,15.35,15.37,47500.0,13.382,13.3907,13.3646,13.382,47500.0
2009-10-16 10:35:00,15.37,15.37,15.31,15.32,193600.0,13.382,13.382,13.3298,13.3385,193600.0
2009-10-16 10:40:00,15.32,15.33,15.29,15.33,18900.0,13.3385,13.3472,13.3124,13.3472,18900.0
2009-10-16 10:45:00,15.33,15.36,15.32,15.36,10600.0,13.3472,13.3733,13.3385,13.3733,10600.0
2009-10-16 10:50:00,15.36,15.36,15.34,15.34,19800.0,13.3733,13.3733,13.3559,13.3559,19800.0
2009-10-16 10:55:00,15.34,15.35,15.33,15.34,21900.0,13.3559,13.3646,13.3472,13.3559,21900.0
2009-10-16 11:00:00,15.34,15.36,15.33,15.35,27100.0,13.3559,13.3733,13.3472,13.3646,27100.0
2009-10-16 11:05:00,15.35,15.37,15.34,15.36,49400.0,13.3646,13.382,13.3559,13.3733,49400.0
2009-10-16 11:10:00,15.36,15.38,15.36,15.37,14800.0,13.3733,13.3907,13.3733,13.382,14800.0
2009-10-16 11:15:00,15.36,15.41,15.36,15.41,29700.0,13.3733,13.4168,13.3733,13.4168,29700.0
2009-10-16 11:20:00,15.42,15.42,15.4,15.4,16800.0,13.4255,13.4255,13.4081,13.4081,16800.0
2009-10-16 11:25:00,15.41,15.41,15.39,15.4,38000.0,13.4168,13.4168,13.3994,13.4081,38000.0
2009-10-16 11:30:00,15.4,15.41,15.34,15.34,49500.0,13.4081,13.4168,13.3559,13.3559,49500.0
2009-10-16 11:35:00,15.33,15.34,15.33,15.34,8000.0,13.3472,13.3559,13.3472,13.3559,8000.0
2009-10-16 11:40:00,15.33,15.36,15.33,15.36,27700.0,13.3472,13.3733,13.3472,13.3733,27700.0
2009-10-16 11:45:00,15.36,15.37,15.35,15.36,18200.0,13.3733,13.382,13.3646,13.3733,18200.0
2009-10-16 11:50:00,15.35,15.35,15.3,15.3,89000.0,13.3646,13.3646,13.3211,13.3211,89000.0
2009-10-16 11:55:00,15.31,15.35,15.31,15.34,38700.0,13.3298,13.3646,13.3298,13.3559,38700.0
2009-10-16 12:00:00,15.35,15.35,15.34,15.34,11200.0,13.3646,13.3646,13.3559,13.3559,11200.0
2009-10-16 12:05:00,15.33,15.34,15.32,15.32,23200.0,13.3472,13.3559,13.3385,13.3385,23200.0
2009-10-16 12:10:00,15.32,15.36,15.32,15.34,30500.0,13.3385,13.3733,13.3385,13.3559,30500.0
2009-10-16 12:15:00,15.34,15.36,15.34,15.34,18500.0,13.3559,13.3733,13.3559,13.3559,18500.0
2009-10-16 12:20:00,15.34,15.35,15.33,15.35,10600.0,13.3559,13.3646,13.3472,13.3646,10600.0
2009-10-16 12:25:00,15.36,15.36,15.33,15.33,44500.0,13.3733,13.3733,13.3472,13.3472,44500.0
2009-10-16 12:30:00,15.33,15.34,15.33,15.33,16700.0,13.3472,13.3559,13.3472,13.3472,16700.0
2009-10-16 12:35:00,15.34,15.34,15.34,15.34,9400.0,13.3559,13.3559,13.3559,13.3559,9400.0
2009-10-16 12:40:00,15.34,15.34,15.34,15.34,5500.0,13.3559,13.3559,13.3559,13.3559,5500.0
2009-10-16 12:45:00,15.34,15.35,15.32,15.35,18700.0,13.3559,13.3646,13.3385,13.3646,18700.0
2009-10-16 12:50:00,15.36,15.38,15.36,15.37,9200.0,13.3733,13.3907,13.3733,13.382,9200.0
2009-10-16 12:55:00,15.37,15.38,15.37,15.37,29900.0,13.382,13.3907,13.382,13.382,29900.0
2009-10-16 13:00:00,15.37,15.38,15.36,15.37,6400.0,13.382,13.3907,13.3733,13.382,6400.0
2009-10-16 13:05:00,15.38,15.38,15.35,15.37,17400.0,13.3907,13.3907,13.3646,13.382,17400.0
2009-10-16 13:10:00,15.37,15.41,15.37,15.4,14100.0,13.382,13.4168,13.382,13.4081,14100.0
2009-10-16 13:15:00,15.41,15.44,15.41,15.44,13200.0,13.4168,13.443,13.4168,13.443,13200.0
2009-10-16 13:20:00,15.45,15.46,15.44,15.44,71600.0,13.4517,13.4604,13.443,13.443,71600.0
2009-10-16 13:25:00,15.45,15.47,15.44,15.47,52500.0,13.4517,13.4691,13.443,13.4691,52500.0
2009-10-16 13:30:00,15.48,15.5,15.48,15.49,56800.0,13.4778,13.4952,13.4778,13.4865,56800.0
2009-10-16 13:35:00,15.49,15.51,15.47,15.47,27700.0,13.4865,13.5039,13.4691,13.4691,27700.0
2009-10-16 13:40:00,15.47,15.48,15.47,15.47,25700.0,13.4691,13.4778,13.4691,13.4691,25700.0
2009-10-16 13:45:00,15.48,15.5,15.48,15.5,22800.0,13.4778,13.4952,13.4778,13.4952,22800.0
2009-10-16 13:50:00,15.5,15.5,15.48,15.48,35400.0,13.4952,13.4952,13.4778,13.4778,35400.0
2009-10-16 13:55:00,15.48,15.48,15.46,15.46,21400.0,13.4778,13.4778,13.4604,13.4604,21400.0
2009-10-16 14:00:00,15.46,15.46,15.44,15.46,20500.0,13.4604,13.4604,13.443,13.4604,20500.0
2009-10-16 14:05:00,15.45,15.45,15.44,15.44,24000.0,13.4517,13.4517,13.443,13.443,24000.0
2009-10-16 14:10:00,15.44,15.45,15.43,15.45,19100.0,13.443,13.4517,13.4342,13.4517,19100.0
2009-10-16 14:15:00,15.45,15.46,15.44,15.45,13800.0,13.4517,13.4604,13.443,13.4517,13800.0
2009-10-16 14:20:00,15.45,15.5,15.45,15.5,33000.0,13.4517,13.4952,13.4517,13.4952,33000.0
2009-10-16 14:25:00,15.5,15.5,15.48,15.49,28200.0,13.4952,13.4952,13.4778,13.4865,28200.0
2009-10-16 14:30:00,15.48,15.49,15.46,15.47,40900.0,13.4778,13.4865,13.4604,13.4691,40900.0
2009-10-16 14:35:00,15.48,15.48,15.48,15.48,9600.0,13.4778,13.4778,13.4778,13.4778,9600.0
2009-10-16 14:40:00,15.48,15.48,15.45,15.46,17500.0,13.4778,13.4778,13.4517,13.4604,17500.0
2009-10-16 14:45:00,15.45,15.47,15.45,15.47,9600.0,13.4517,13.4691,13.4517,13.4691,9600.0
2009-10-16 14:50:00,15.47,15.47,15.45,15.45,158600.0,13.4691,13.4691,13.4517,13.4517,158600.0
2009-10-16 14:55:00,15.46,15.47,15.46,15.47,17900.0,13.4604,13.4691,13.4604,13.4691,17900.0
2009-10-16 15:00:00,15.46,15.47,15.46,15.47,34800.0,13.4604,13.4691,13.4604,13.4691,34800.0
2009-10-16 15:05:00,15.48,15.48,15.45,15.45,289100.0,13.4778,13.4778,13.4517,13.4517,289100.0
2009-10-16 15:10:00,15.45,15.5,15.44,15.49,122900.0,13.4517,13.4952,13.443,13.4865,122900.0
2009-10-16 15:15:00,15.48,15.5,15.47,15.48,70200.0,13.4778,13.4952,13.4691,13.4778,70200.0
2009-10-16 15:20:00,15.48,15.5,15.47,15.5,61200.0,13.4778,13.4952,13.4691,13.4952,61200.0
2009-10-16 15:25:00,15.5,15.5,15.48,15.5,40800.0,13.4952,13.4952,13.4778,13.4952,40800.0
2009-10-16 15:30:00,15.5,15.51,15.47,15.48,152000.0,13.4952,13.5039,13.4691,13.4778,152000.0
2009-10-16 15:35:00,15.48,15.52,15.48,15.51,202700.0,13.4778,13.5126,13.4778,13.5039,202700.0
2009-10-16 15:40:00,15.51,15.53,15.49,15.49,75600.0,13.5039,13.5213,13.4865,13.4865,75600.0
2009-10-16 15:45:00,15.49,15.49,15.47,15.47,60100.0,13.4865,13.4865,13.4691,13.4691,60100.0
2009-10-16 15:50:00,15.47,15.47,15.44,15.44,168600.0,13.4691,13.4691,13.443,13.443,168600.0
2009-10-16 15:55:00,15.44,15.47,15.43,15.47,274600.0,13.443,13.4691,13.4342,13.4691,274600.0
2009-10-19 09:30:00,15.52,15.55,15.45,15.54,42800.0,13.5126,13.5387,13.4517,13.53,42800.0
2009-10-19 09:35:00,15.54,15.59,15.54,15.58,45600.0,13.53,13.5736,13.53,13.5648,45600.0
2009-10-19 09:40:00,15.58,15.6,15.45,15.46,116000.0,13.5648,13.5823,13.4517,13.4604,116000.0
2009-10-19 09:45:00,15.46,15.5,15.44,15.5,86900.0,13.4604,13.4952,13.443,13.4952,86900.0
2009-10-19 09:50:00,15.51,15.52,15.4,15.4,25000.0,13.5039,13.5126,13.4081,13.4081,25000.0
2009-10-19 09:55:00,15.41,15.41,15.35,15.38,57500.0,13.4168,13.4168,13.3646,13.3907,57500.0
2009-10-19 10:00:00,15.38,15.44,15.38,15.44,103000.0,13.3907,13.443,13.3907,13.443,103000.0
2009-10-19 10:05:00,15.45,15.46,15.43,15.44,69500.0,13.4517,13.4604,13.4342,13.443,69500.0
2009-10-19 10:10:00,15.44,15.46,15.43,15.45,37000.0,13.443,13.4604,13.4342,13.4517,37000.0
2009-10-19 10:15:00,15.44,15.46,15.4,15.45,66700.0,13.443,13.4604,13.4081,13.4517,66700.0
2009-10-19 10:20:00,15.44,15.54,15.44,15.53,73400.0,13.443,13.53,13.443,13.5213,73400.0
2009-10-19 10:25:00,15.52,15.54,15.52,15.52,54900.0,13.5126,13.53,13.5126,13.5126,54900.0
2009-10-19 10:30:00,15.53,15.55,15.49,15.49,138900.0,13.5213,13.5387,13.4865,13.4865,138900.0
2009-10-19 10:35:00,15.5,15.51,15.49,15.5,23400.0,13.4952,13.5039,13.4865,13.4952,23400.0
2009-10-19 10:40:00,15.51,15.54,15.51,15.51,36000.0,13.5039,13.53,13.5039,13.5039,36000.0
2009-10-19 10:45:00,15.52,15.55,15.52,15.52,97000.0,13.5126,13.5387,13.5126,13.5126,97000.0
2009-10-19 10:50:00,15.53,15.56,15.52,15.53,80900.0,13.5213,13.5474,13.5126,13.5213,80900.0
2009-10-19 10:55:00,15.53,15.56,15.53,15.53,34000.0,13.5213,13.5474,13.5213,13.5213,34000.0
2009-10-19 11:00:00,15.53,15.55,15.51,15.54,109600.0,13.5213,13.5387,13.5039,13.53,109600.0
2009-10-19 11:05:00,15.54,15.55,15.53,15.55,24100.0,13.53,13.5387,13.5213,13.5387,24100.0
2009-10-19 11:10:00,15.54,15.55,15.53,15.55,41600.0,13.53,13.5387,13.5213,13.5387,41600.0
2009-10-19 11:15:00,15.54,15.56,15.54,15.56,10500.0,13.53,13.5474,13.53,13.5474,10500.0
2009-10-19 11:20:00,15.56,15.56,15.53,15.55,39500.0,13.5474,13.5474,13.5213,13.5387,39500.0
2009-10-19 11:25:00,15.55,15.6,15.54,15.59,73100.0,13.5387,13.5823,13.53,13.5736,73100.0
2009-10-19 11:30:00,15.6,15.63,15.58,15.58,70200.0,13.5823,13.6084,13.5648,13.5648,70200.0
2009-10-19 11:35:00,15.59,15.59,15.58,15.59,4600.0,13.5736,13.5736,13.5648,13.5736,4600.0
2009-10-19 11:40:00,15.59,15.6,15.58,15.58,52400.0,13.5736,13.5823,13.5648,13.5648,52400.0
2009-10-19 11:45:00,15.59,15.63,15.59,15.62,41500.0,13.5736,13.6084,13.5736,13.5997,41500.0
2009-10-19 11:50:00,15.63,15.66,15.62,15.63,128200.0,13.6084,13.6345,13.5997,13.6084,128200.0
2009-10-19 11:55:00,15.64,15.65,15.61,15.62,97700.0,13.6171,13.6258,13.591,13.5997,97700.0
2009-10-19 12:00:00,15.61,15.62,15.61,15.62,12000.0,13.591,13.5997,13.591,13.5997,12000.0
2009-10-19 12:05:00,15.61,15.63,15.61,15.63,16500.0,13.591,13.6084,13.591,13.6084,16500.0
2009-10-19 12:10:00,15.63,15.64,15.62,15.63,12300.0,13.6084,13.6171,13.5997,13.6084,12300.0
2009-10-19 12:15:00,15.62,15.63,15.62,15.62,12900.0,13.5997,13.6084,13.5997,13.5997,12900.0
2009-10-19 12:20:00,15.63,15.63,15.61,15.62,4800.0,13.6084,13.6084,13.591,13.5997,4800.0
2009-10-19 12:25:00,15.61,15.62,15.6,15.6,14200.0,13.591,13.5997,13.5823,13.5823,14200.0
2009-10-19 12:30:00,15.6,15.61,15.54,15.54,317200.0,13.5823,13.591,13.53,13.53,317200.0
2009-10-19 12:35:00,15.54,15.55,15.52,15.53,7300.0,13.53,13.5387,13.5126,13.5213,7300.0
2009-10-19 12:40:00,15.53,15.55,15.53,15.54,25200.0,13.5213,13.5387,13.5213,13.53,25200.0
2009-10-19 12:45:00,15.55,15.57,15.53,15.55,97100.0,13.5387,13.5561,13.5213,13.5387,97100.0
2009-10-19 12:50:00,15.55,15.55,15.52,15.52,73900.0,13.5387,13.5387,13.5126,13.5126,73900.0
2009-10-19 12:55:00,15.53,15.54,15.52,15.53,19200.0,13.5213,13.53,13.5126,13.5213,19200.0
2009-10-19 13:00:00,15.52,15.53,15.46,15.52,298400.0,13.5126,13.5213,13.4604,13.5126,298400.0
2009-10-19 13:05:00,15.51,15.54,15.51,15.53,29300.0,13.5039,13.53,13.5039,13.5213,29300.0
2009-10-19 13:10:00,15.53,15.54,15.5,15.51,40000.0,13.5213,13.53,13.4952,13.5039,40000.0
2009-10-19 13:15:00,15.5,15.51,15.48,15.48,21400.0,13.4952,13.5039,13.4778,13.4778,21400.0
2009-10-19 13:20:00,15.49,15.51,15.49,15.49,15500.0,13.4865,13.5039,13.4865,13.4865,15500.0
2009-10-19 13:25:00,15.49,15.52,15.48,15.5,43500.0,13.4865,13.5126,13.4778,13.4952,43500.0
2009-10-19 13:30:00,15.5,15.52,15.5,15.51,7700.0,13.4952,13.5126,13.4952,13.5039,7700.0
2009-10-19 13:35:00,15.52,15.57,15.52,15.55,75100.0,13.5126,13.5561,13.5126,13.5387,75100.0
2009-10-19 13:40:00,15.55,15.56,15.53,15.54,17200.0,13.5387,13.5474,13.5213,13.53,17200.0
2009-10-19 13:45:00,15.53,15.53,15.48,15.48,19700.0,13.5213,13.5213,13.4778,13.4778,19700.0
2009-10-19 13:50:00,15.49,15.5,15.48,15.5,12900.0,13.4865,13.4952,13.4778,13.4952,12900.0
2009-10-19 13:55:00,15.5,15.51,15.47,15.47,68600.0,13.4952,13.5039,13.4691,13.4691,68600.0
2009-10-19 14:00:00,15.48,15.49,15.48,15.49,11600.0,13.4778,13.4865,13.4778,13.4865,11600.0
2009-10-19 14:05:00,15.49,15.49,15.48,15.48,26200.0,13.4865,13.4865,13.4778,13.4778,26200.0
2009-10-19 14:10:00,15.48,15.51,15.47,15.51,30900.0,13.4778,13.5039,13.4691,13.5039,30900.0
2009-10-19 14:15:00,15.51,15.54,15.51,15.51,36600.0,13.5039,13.53,13.5039,13.5039,36600.0
2009-10-19 14:20:00,15.52,15.53,15.49,15.51,87000.0,13.5126,13.5213,13.4865,13.5039,87000.0
2009-10-19 14:25:00,15.52,15.52,15.51,15.52,12200.0,13.5126,13.5126,13.5039,13.5126,12200.0
2009-10-19 14:30:00,15.51,15.52,15.5,15.5,25700.0,13.5039,13.5126,13.4952,13.4952,25700.0
2009-10-19 14:35:00,15.5,15.51,15.48,15.48,7900.0,13.4952,13.5039,13.4778,13.4778,7900.0
2009-10-19 14:40:00,15.49,15.5,15.47,15.47,35300.0,13.4865,13.4952,13.4691,13.4691,35300.0
2009-10-19 14:45:00,15.47,15.47,15.45,15.46,19700.0,13.4691,13.4691,13.4517,13.4604,19700.0
2009-10-19 14:50:00,15.46,15.48,15.46,15.46,17500.0,13.4604,13.4778,13.4604,13.4604,17500.0
2009-10-19 14:55:00,15.46,15.48,15.46,15.48,51400.0,13.4604,13.4778,13.4604,13.4778,51400.0
2009-10-19 15:00:00,15.48,15.48,15.47,15.48,49600.0,13.4778,13.4778,13.4691,13.4778,49600.0
2009-10-19 15:05:00,15.48,15.49,15.46,15.47,20600.0,13.4778,13.4865,13.4604,13.4691,20600.0
2009-10-19 15:10:00,15.47,15.49,15.47,15.48,41000.0,13.4691,13.4865,13.4691,13.4778,41000.0
2009-10-19 15:15:00,15.48,15.48,15.46,15.47,22800.0,13.4778,13.4778,13.4604,13.4691,22800.0
2009-10-19 15:20:00,15.47,15.48,15.46,15.46,26000.0,13.4691,13.4778,13.4604,13.4604,26000.0
2009-10-19 15:25:00,15.46,15.47,15.45,15.45,40400.0,13.4604,13.4691,13.4517,13.4517,40400.0
2009-10-19 15:30:00,15.45,15.47,15.45,15.45,72500.0,13.4517,13.4691,13.4517,13.4517,72500.0
2009-10-19 15:35:00,15.45,15.46,15.44,15.44,19300.0,13.4517,13.4604,13.443,13.443,19300.0
2009-10-19 15:40:00,15.44,15.48,15.43,15.47,112800.0,13.443,13.4778,13.4342,13.4691,112800.0
2009-10-19 15:45:00,15.46,15.48,15.46,15.46,91600.0,13.4604,13.4778,13.4604,13.4604,91600.0
2009-10-19 15:50:00,15.46,15.49,15.46,15.48,119300.0,13.4604,13.4865,13.4604,13.4778,119300.0
2009-10-19 15:55:00,15.47,15.48,15.45,15.47,135500.0,13.4691,13.4778,13.4517,13.4691,135500.0
2009-10-20 09:30:00,15.43,15.45,15.27,15.28,159100.0,13.4342,13.4517,13.2949,13.3037,159100.0
2009-10-20 09:35:00,15.28,15.31,15.16,15.16,215500.0,13.3037,13.3298,13.1992,13.1992,215500.0
2009-10-20 09:40:00,15.16,15.18,15.14,15.17,307000.0,13.1992,13.2166,13.1818,13.2079,307000.0
2009-10-20 09:45:00,15.16,15.19,15.13,15.18,83500.0,13.1992,13.2253,13.1731,13.2166,83500.0
2009-10-20 09:50:00,15.18,15.2,15.15,15.2,108300.0,13.2166,13.234,13.1905,13.234,108300.0
2009-10-20 09:55:00,15.2,15.21,15.18,15.21,55400.0,13.234,13.2427,13.2166,13.2427,55400.0
2009-10-20 10:00:00,15.21,15.25,15.21,15.22,62100.0,13.2427,13.2775,13.2427,13.2514,62100.0
2009-10-20 10:05:00,15.22,15.25,15.22,15.23,221800.0,13.2514,13.2775,13.2514,13.2601,221800.0
2009-10-20 10:10:00,15.23,15.28,15.23,15.25,81300.0,13.2601,13.3037,13.2601,13.2775,81300.0
2009-10-20 10:15:00,15.26,15.26,15.17,15.18,96800.0,13.2862,13.2862,13.2079,13.2166,96800.0
2009-10-20 10:20:00,15.18,15.2,15.18,15.2,86800.0,13.2166,13.234,13.2166,13.234,86800.0
2009-10-20 10:25:00,15.19,15.24,15.19,15.2,149800.0,13.2253,13.2688,13.2253,13.234,149800.0
2009-10-20 10:30:00,15.21,15.27,15.2,15.27,184500.0,13.2427,13.2949,13.234,13.2949,184500.0
2009-10-20 10:35:00,15.26,15.32,15.26,15.31,44600.0,13.2862,13.3385,13.2862,13.3298,44600.0
2009-10-20 10:40:00,15.32,15.33,15.27,15.3,171700.0,13.3385,13.3472,13.2949,13.3211,171700.0
2009-10-20 10:45:00,15.3,15.31,15.27,15.27,109400.0,13.3211,13.3298,13.2949,13.2949,109400.0
2009-10-20 10:50:00,15.27,15.35,15.27,15.35,168300.0,13.2949,13.3646,13.2949,13.3646,168300.0
2009-10-20 10:55:00,15.35,15.35,15.32,15.32,20000.0,13.3646,13.3646,13.3385,13.3385,20000.0
2009-10-20 11:00:00,15.31,15.32,15.28,15.29,16700.0,13.3298,13.3385,13.3037,13.3124,16700.0
2009-10-20 11:05:00,15.29,15.31,15.29,15.31,17700.0,13.3124,13.3298,13.3124,13.3298,17700.0
2009-10-20 11:10:00,15.3,15.3,15.26,15.28,36100.0,13.3211,13.3211,13.2862,13.3037,36100.0
2009-10-20 11:15:00,15.27,15.3,15.27,15.3,44700.0,13.2949,13.3211,13.2949,13.3211,44700.0
2009-10-20 11:20:00,15.3,15.31,15.29,15.3,11700.0,13.3211,13.3298,13.3124,13.3211,11700.0
2009-10-20 11:25:00,15.28,15.28,15.25,15.26,56100.0,13.3037,13.3037,13.2775,13.2862,56100.0
2009-10-20 11:30:00,15.25,15.26,15.23,15.23,28600.0,13.2775,13.2862,13.2601,13.2601,28600.0
2009-10-20 11:35:00,15.23,15.23,15.16,15.17,20700.0,13.2601,13.2601,13.1992,13.2079,20700.0
2009-10-20 11:40:00,15.16,15.19,15.14,15.15,54900.0,13.1992,13.2253,13.1818,13.1905,54900.0
2009-10-20 11:45:00,15.15,15.15,15.12,15.14,34100.0,13.1905,13.1905,13.1643,13.1818,34100.0
2009-10-20 11:50:00,15.15,15.15,15.12,15.12,45400.0,13.1905,13.1905,13.1643,13.1643,45400.0
2009-10-20 11:55:00,15.12,15.13,15.1,15.11,44100.0,13.1643,13.1731,13.1469,13.1556,44100.0
2009-10-20 12:00:00,15.1,15.12,15.07,15.07,114600.0,13.1469,13.1643,13.1208,13.1208,114600.0
2009-10-20 12:05:00,15.08,15.08,15.05,15.07,53700.0,13.1295,13.1295,13.1034,13.1208,53700.0
2009-10-20 12:10:00,15.07,15.08,15.06,15.08,17200.0,13.1208,13.1295,13.1121,13.1295,17200.0
2009-10-20 12:15:00,15.08,15.08,15.06,15.06,15300.0,13.1295,13.1295,13.1121,13.1121,15300.0
2009-10-20 12:20:00,15.06,15.06,15.05,15.06,19700.0,13.1121,13.1121,13.1034,13.1121,19700.0
2009-10-20 12:25:00,15.07,15.08,15.06,15.07,15000.0,13.1208,13.1295,13.1121,13.1208,15000.0
2009-10-20 12:30:00,15.06,15.07,15.05,15.05,41000.0,13.1121,13.1208,13.1034,13.1034,41000.0
2009-10-20 12:35:00,15.06,15.07,15.03,15.04,44100.0,13.1121,13.1208,13.086,13.0947,44100.0
2009-10-20 12:40:00,15.05,15.09,15.05,15.09,31600.0,13.1034,13.1382,13.1034,13.1382,31600.0
2009-10-20 12:45:00,15.09,15.1,15.08,15.09,20100.0,13.1382,13.1469,13.1295,13.1382,20100.0
2009-10-20 12:50:00,15.09,15.12,15.08,15.09,26800.0,13.1382,13.1643,13.1295,13.1382,26800.0
2009-10-20 12:55:00,15.09,15.09,15.08,15.08,5800.0,13.1382,13.1382,13.1295,13.1295,5800.0
2009-10-20 13:00:00,15.08,15.13,15.08,15.12,14900.0,13.1295,13.1731,13.1295,13.1643,14900.0
2009-10-20 13:05:00,15.12,15.14,15.12,15.14,13000.0,13.1643,13.1818,13.1643,13.1818,13000.0
2009-10-20 13:10:00,15.13,15.15,15.13,15.15,18200.0,13.1731,13.1905,13.1731,13.1905,18200.0
2009-10-20 13:15:00,15.16,15.16,15.14,15.14,9500.0,13.1992,13.1992,13.1818,13.1818,9500.0
2009-10-20 13:20:00,15.14,15.14,15.14,15.14,5900.0,13.1818,13.1818,13.1818,13.1818,5900.0
2009-10-20 13:25:00,15.13,15.15,15.13,15.15,16800.0,13.1731,13.1905,13.1731,13.1905,16800.0
2009-10-20 13:30:00,15.16,15.16,15.14,15.16,19200.0,13.1992,13.1992,13.1818,13.1992,19200.0
2009-10-20 13:35:00,15.15,15.15,15.14,15.14,4400.0,13.1905,13.1905,13.1818,13.1818,4400.0
2009-10-20 13:40:00,15.14,15.14,15.12,15.12,4700.0,13.1818,13.1818,13.1643,13.1643,4700.0
2009-10-20 13:45:00,15.12,15.15,15.12,15.14,7200.0,13.1643,13.1905,13.1643,13.1818,7200.0
2009-10-20 13:50:00,15.15,15.15,15.12,15.14,24400.0,13.1905,13.1905,13.1643,13.1818,24400.0
2009-10-20 13:55:00,15.13,15.13,15.09,15.09,20100.0,13.1731,13.1731,13.1382,13.1382,20100.0
2009-10-20 14:00:00,15.09,15.1,15.08,15.09,39500.0,13.1382,13.1469,13.1295,13.1382,39500.0
2009-10-20 14:05:00,15.09,15.13,15.09,15.11,49900.0,13.1382,13.1731,13.1382,13.1556,49900.0
2009-10-20 14:10:00,15.12,15.12,15.11,15.12,7300.0,13.1643,13.1643,13.1556,13.1643,7300.0
2009-10-20 14:15:00,15.13,15.17,15.13,15.17,17100.0,13.1731,13.2079,13.1731,13.2079,17100.0
2009-10-20 14:20:00,15.17,15.17,15.15,15.15,23100.0,13.2079,13.2079,13.1905,13.1905,23100.0
2009-10-20 14:25:00,15.15,15.15,15.12,15.14,28600.0,13.1905,13.1905,13.1643,13.1818,28600.0
2009-10-20 14:30:00,15.15,15.17,15.12,15.17,44600.0,13.1905,13.2079,13.1643,13.2079,44600.0
2009-10-20 14:35:00,15.17,15.17,15.15,15.17,60200.0,13.2079,13.2079,13.1905,13.2079,60200.0
2009-10-20 14:40:00,15.16,15.16,15.13,15.15,22200.0,13.1992,13.1992,13.1731,13.1905,22200.0
2009-10-20 14:45:00,15.14,15.15,15.13,15.13,16500.0,13.1818,13.1905,13.1731,13.1731,16500.0
2009-10-20 14:50:00,15.14,15.15,15.13,15.14,19200.0,13.1818,13.1905,13.1731,13.1818,19200.0
2009-10-20 14:55:00,15.13,15.15,15.11,15.15,14800.0,13.1731,13.1905,13.1556,13.1905,14800.0
2009-10-20 15:00:00,15.15,15.16,15.15,15.15,20300.0,13.1905,13.1992,13.1905,13.1905,20300.0
2009-10-20 15:05:00,15.15,15.15,15.1,15.11,85900.0,13.1905,13.1905,13.1469,13.1556,85900.0
2009-10-20 15:10:00,15.11,15.12,15.08,15.1,19900.0,13.1556,13.1643,13.1295,13.1469,19900.0
2009-10-20 15:15:00,15.11,15.13,15.09,15.12,62200.0,13.1556,13.1731,13.1382,13.1643,62200.0
2009-10-20 15:20:00,15.12,15.12,15.09,15.09,39800.0,13.1643,13.1643,13.1382,13.1382,39800.0
2009-10-20 15:25:00,15.08,15.11,15.08,15.11,76300.0,13.1295,13.1556,13.1295,13.1556,76300.0
2009-10-20 15:30:00,15.11,15.13,15.1,15.11,123600.0,13.1556,13.1731,13.1469,13.1556,123600.0
2009-10-20 15:35:00,15.12,15.12,15.1,15.1,32900.0,13.1643,13.1643,13.1469,13.1469,32900.0
2009-10-20 15:40:00,15.1,15.12,15.09,15.1,103700.0,13.1469,13.1643,13.1382,13.1469,103700.0
2009-10-20 15:45:00,15.09,15.11,15.09,15.09,229800.0,13.1382,13.1556,13.1382,13.1382,229800.0
2009-10-20 15:50:00,15.1,15.11,15.08,15.1,99500.0,13.1469,13.1556,13.1295,13.1469,99500.0
2009-10-20 15:55:00,15.1,15.12,15.09,15.09,245900.0,13.1469,13.1643,13.1382,13.1382,245900.0
2009-10-21 09:30:00,15.2,15.2,15.1,15.14,120200.0,13.234,13.234,13.1469,13.1818,120200.0
2009-10-21 09:35:00,15.14,15.32,15.14,15.31,84400.0,13.1818,13.3385,13.1818,13.3298,84400.0
2009-10-21 09:40:00,15.32,15.34,15.26,15.29,176000.0,13.3385,13.3559,13.2862,13.3124,176000.0
2009-10-21 09:45:00,15.3,15.31,15.26,15.27,156500.0,13.3211,13.3298,13.2862,13.2949,156500.0
2009-10-21 09:50:00,15.26,15.36,15.23,15.31,80900.0,13.2862,13.3733,13.2601,13.3298,80900.0
2009-10-21 09:55:00,15.31,15.33,15.3,15.31,258000.0,13.3298,13.3472,13.3211,13.3298,258000.0
2009-10-21 10:00:00,15.32,15.39,15.31,15.37,137700.0,13.3385,13.3994,13.3298,13.382,137700.0
2009-10-21 10:05:00,15.36,15.4,15.35,15.37,92500.0,13.3733,13.4081,13.3646,13.382,92500.0
2009-10-21 10:10:00,15.38,15.38,15.31,15.33,82700.0,13.3907,13.3907,13.3298,13.3472,82700.0
2009-10-21 10:15:00,15.33,15.37,15.31,15.33,175700.0,13.3472,13.382,13.3298,13.3472,175700.0
2009-10-21 10:20:00,15.34,15.35,15.33,15.33,38700.0,13.3559,13.3646,13.3472,13.3472,38700.0
2009-10-21 10:25:00,15.33,15.33,15.26,15.26,200000.0,13.3472,13.3472,13.2862,13.2862,200000.0
2009-10-21 10:30:00,15.27,15.29,15.23,15.27,70000.0,13.2949,13.3124,13.2601,13.2949,70000.0
2009-10-21 10:35:00,15.27,15.32,15.27,15.27,140800.0,13.2949,13.3385,13.2949,13.2949,140800.0
2009-10-21 10:40:00,15.28,15.36,15.28,15.34,91400.0,13.3037,13.3733,13.3037,13.3559,91400.0
2009-10-21 10:45:00,15.34,15.35,15.32,15.32,31100.0,13.3559,13.3646,13.3385,13.3385,31100.0
2009-10-21 10:50:00,15.33,15.34,15.31,15.33,16800.0,13.3472,13.3559,13.3298,13.3472,16800.0
2009-10-21 10:55:00,15.33,15.33,15.28,15.29,35200.0,13.3472,13.3472,13.3037,13.3124,35200.0
2009-10-21 11:00:00,15.3,15.31,15.28,15.28,37700.0,13.3211,13.3298,13.3037,13.3037,37700.0
2009-10-21 11:05:00,15.28,15.3,15.28,15.29,30400.0,13.3037,13.3211,13.3037,13.3124,30400.0
2009-10-21 11:10:00,15.29,15.29,15.22,15.23,47600.0,13.3124,13.3124,13.2514,13.2601,47600.0
2009-10-21 11:15:00,15.23,15.24,15.22,15.23,25700.0,13.2601,13.2688,13.2514,13.2601,25700.0
2009-10-21 11:20:00,15.22,15.22,15.2,15.21,45300.0,13.2514,13.2514,13.234,13.2427,45300.0
2009-10-21 11:25:00,15.22,15.25,15.22,15.25,72500.0,13.2514,13.2775,13.2514,13.2775,72500.0
2009-10-21 11:30:00,15.25,15.26,15.22,15.22,51400.0,13.2775,13.2862,13.2514,13.2514,51400.0
2009-10-21 11:35:00,15.22,15.23,15.2,15.22,23200.0,13.2514,13.2601,13.234,13.2514,23200.0
2009-10-21 11:40:00,15.21,15.22,15.21,15.21,26100.0,13.2427,13.2514,13.2427,13.2427,26100.0
2009-10-21 11:45:00,15.22,15.24,15.16,15.16,33300.0,13.2514,13.2688,13.1992,13.1992,33300.0
2009-10-21 11:50:00,15.15,15.17,15.12,15.16,30700.0,13.1905,13.2079,13.1643,13.1992,30700.0
2009-10-21 11:55:00,15.17,15.17,15.15,15.15,14300.0,13.2079,13.2079,13.1905,13.1905,14300.0
2009-10-21 12:00:00,15.15,15.2,15.15,15.19,18200.0,13.1905,13.234,13.1905,13.2253,18200.0
2009-10-21 12:05:00,15.19,15.19,15.14,15.14,18400.0,13.2253,13.2253,13.1818,13.1818,18400.0
2009-10-21 12:10:00,15.14,15.15,15.09,15.09,248700.0,13.1818,13.1905,13.1382,13.1382,248700.0
2009-10-21 12:15:00,15.09,15.12,15.08,15.1,184900.0,13.1382,13.1643,13.1295,13.1469,184900.0
2009-10-21 12:20:00,15.09,15.11,15.07,15.11,31000.0,13.1382,13.1556,13.1208,13.1556,31000.0
2009-10-21 12:25:00,15.11,15.13,15.1,15.13,36000.0,13.1556,13.1731,13.1469,13.1731,36000.0
2009-10-21 12:30:00,15.13,15.15,15.12,15.13,49200.0,13.1731,13.1905,13.1643,13.1731,49200.0
2009-10-21 12:35:00,15.12,15.13,15.11,15.12,38200.0,13.1643,13.1731,13.1556,13.1643,38200.0
2009-10-21 12:40:00,15.12,15.14,15.11,15.14,45400.0,13.1643,13.1818,13.1556,13.1818,45400.0
2009-10-21 12:45:00,15.14,15.18,15.13,15.17,61800.0,13.1818,13.2166,13.1731,13.2079,61800.0
2009-10-21 12:50:00,15.17,15.18,15.16,15.17,7200.0,13.2079,13.2166,13.1992,13.2079,7200.0
2009-10-21 12:55:00,15.17,15.18,15.16,15.16,17000.0,13.2079,13.2166,13.1992,13.1992,17000.0
2009-10-21 13:00:00,15.16,15.16,15.14,15.14,9300.0,13.1992,13.1992,13.1818,13.1818,9300.0
2009-10-21 13:05:00,15.14,15.14,15.13,15.14,16000.0,13.1818,13.1818,13.1731,13.1818,16000.0
2009-10-21 13:10:00,15.15,15.16,15.15,15.15,156600.0,13.1905,13.1992,13.1905,13.1905,156600.0
2009-10-21 13:15:00,15.15,15.15,15.14,15.15,79500.0,13.1905,13.1905,13.1818,13.1905,79500.0
2009-10-21 13:20:00,15.16,15.16,15.1,15.11,205800.0,13.1992,13.1992,13.1469,13.1556,205800.0
2009-10-21 13:25:00,15.11,15.11,15.09,15.09,19500.0,13.1556,13.1556,13.1382,13.1382,19500.0
2009-10-21 13:30:00,15.1,15.1,15.08,15.08,12500.0,13.1469,13.1469,13.1295,13.1295,12500.0
2009-10-21 13:35:00,15.08,15.11,15.07,15.11,24900.0,13.1295,13.1556,13.1208,13.1556,24900.0
2009-10-21 13:40:00,15.1,15.11,15.1,15.11,5800.0,13.1469,13.1556,13.1469,13.1556,5800.0
2009-10-21 13:45:00,15.1,15.11,15.09,15.1,13000.0,13.1469,13.1556,13.1382,13.1469,13000.0
2009-10-21 13:50:00,15.11,15.11,15.08,15.08,202700.0,13.1556,13.1556,13.1295,13.1295,202700.0
2009-10-21 13:55:00,15.09,15.11,15.09,15.11,65700.0,13.1382,13.1556,13.1382,13.1556,65700.0
2009-10-21 14:00:00,15.11,15.11,15.09,15.09,11800.0,13.1556,13.1556,13.1382,13.1382,11800.0
2009-10-21 14:05:00,15.1,15.15,15.09,15.14,126200.0,13.1469,13.1905,13.1382,13.1818,126200.0
2009-10-21 14:10:00,15.14,15.14,15.09,15.09,30900.0,13.1818,13.1818,13.1382,13.1382,30900.0
2009-10-21 14:15:00,15.09,15.09,15.05,15.06,59900.0,13.1382,13.1382,13.1034,13.1121,59900.0
2009-10-21 14:20:00,15.06,15.08,15.06,15.07,26800.0,13.1121,13.1295,13.1121,13.1208,26800.0
2009-10-21 14:25:00,15.07,15.09,15.03,15.03,375800.0,13.1208,13.1382,13.086,13.086,375800.0
2009-10-21 14:30:00,15.03,15.05,15.01,15.02,72500.0,13.086,13.1034,13.0686,13.0773,72500.0
2009-10-21 14:35:00,15.02,15.03,14.99,15.0,321900.0,13.0773,13.086,13.0512,13.0599,321900.0
2009-10-21 14:40:00,15.0,15.04,15.0,15.03,55900.0,13.0599,13.0947,13.0599,13.086,55900.0
2009-10-21 14:45:00,15.03,15.06,15.03,15.05,217200.0,13.086,13.1121,13.086,13.1034,217200.0
2009-10-21 14:50:00,15.05,15.06,15.03,15.04,44800.0,13.1034,13.1121,13.086,13.0947,44800.0
2009-10-21 14:55:00,15.04,15.06,15.04,15.06,48000.0,13.0947,13.1121,13.0947,13.1121,48000.0
2009-10-21 15:00:00,15.06,15.07,15.05,15.06,97900.0,13.1121,13.1208,13.1034,13.1121,97900.0
2009-10-21 15:05:00,15.05,15.07,15.05,15.06,50200.0,13.1034,13.1208,13.1034,13.1121,50200.0
2009-10-21 15:10:00,15.06,15.07,15.03,15.03,33100.0,13.1121,13.1208,13.086,13.086,33100.0
2009-10-21 15:15:00,15.03,15.04,15.0,15.02,74400.0,13.086,13.0947,13.0599,13.0773,74400.0
2009-10-21 15:20:00,15.01,15.01,14.92,14.93,308500.0,13.0686,13.0686,12.9902,12.9989,308500.0
2009-10-21 15:25:00,14.93,14.94,14.9,14.92,96700.0,12.9989,13.0076,12.9728,12.9902,96700.0
2009-10-21 15:30:00,14.92,14.92,14.85,14.85,179600.0,12.9902,12.9902,12.9293,12.9293,179600.0
2009-10-21 15:35:00,14.85,14.86,14.81,14.85,210500.0,12.9293,12.938,12.8944,12.9293,210500.0
2009-10-21 15:40:00,14.85,14.85,14.79,14.79,176300.0,12.9293,12.9293,12.877,12.877,176300.0
2009-10-21 15:45:00,14.78,14.81,14.77,14.77,141900.0,12.8683,12.8944,12.8596,12.8596,141900.0
2009-10-21 15:50:00,14.78,14.82,14.75,14.78,373800.0,12.8683,12.9031,12.8422,12.8683,373800.0
2009-10-21 15:55:00,14.78,14.79,14.75,14.76,380900.0,12.8683,12.877,12.8422,12.8509,380900.0
2009-10-22 09:30:00,14.69,14.86,14.68,14.75,227400.0,12.79,12.938,12.7813,12.8422,227400.0
2009-10-22 09:35:00,14.76,14.86,14.76,14.81,86700.0,12.8509,12.938,12.8509,12.8944,86700.0
2009-10-22 09:40:00,14.81,14.85,14.76,14.77,59400.0,12.8944,12.9293,12.8509,12.8596,59400.0
2009-10-22 09:45:00,14.77,14.8,14.66,14.67,169700.0,12.8596,12.8857,12.7638,12.7725,169700.0
2009-10-22 09:50:00,14.66,14.72,14.65,14.72,30900.0,12.7638,12.8161,12.7551,12.8161,30900.0
2009-10-22 09:55:00,14.72,14.73,14.66,14.69,83900.0,12.8161,12.8248,12.7638,12.79,83900.0
2009-10-22 10:00:00,14.71,14.74,14.62,14.67,173500.0,12.8074,12.8335,12.729,12.7725,173500.0
2009-10-22 10:05:00,14.69,14.7,14.61,14.62,558100.0,12.79,12.7987,12.7203,12.729,558100.0
2009-10-22 10:10:00,14.62,14.63,14.59,14.62,414400.0,12.729,12.7377,12.7029,12.729,414400.0
2009-10-22 10:15:00,14.63,14.65,14.61,14.64,36400.0,12.7377,12.7551,12.7203,12.7464,36400.0
2009-10-22 10:20:00,14.64,14.75,14.64,14.71,163000.0,12.7464,12.8422,12.7464,12.8074,163000.0
2009-10-22 10:25:00,14.71,14.71,14.65,14.68,462700.0,12.8074,12.8074,12.7551,12.7813,462700.0
2009-10-22 10:30:00,14.69,14.7,14.66,14.67,103800.0,12.79,12.7987,12.7638,12.7725,103800.0
2009-10-22 10:35:00,14.68,14.71,14.68,14.69,12400.0,12.7813,12.8074,12.7813,12.79,12400.0
2009-10-22 10:40:00,14.7,14.72,14.7,14.7,28500.0,12.7987,12.8161,12.7987,12.7987,28500.0
2009-10-22 10:45:00,14.71,14.71,14.67,14.68,23600.0,12.8074,12.8074,12.7725,12.7813,23600.0
2009-10-22 10:50:00,14.68,14.75,14.68,14.75,69900.0,12.7813,12.8422,12.7813,12.8422,69900.0
2009-10-22 10:55:00,14.75,14.78,14.75,14.76,46900.0,12.8422,12.8683,12.8422,12.8509,46900.0
2009-10-22 11:00:00,14.77,14.78,14.76,14.77,31000.0,12.8596,12.8683,12.8509,12.8596,31000.0
2009-10-22 11:05:00,14.77,14.86,14.77,14.81,612200.0,12.8596,12.938,12.8596,12.8944,612200.0
2009-10-22 11:10:00,14.81,14.87,14.81,14.86,212100.0,12.8944,12.9467,12.8944,12.938,212100.0
2009-10-22 11:15:00,14.86,14.87,14.83,14.85,158200.0,12.938,12.9467,12.9119,12.9293,158200.0
2009-10-22 11:20:00,14.85,14.88,14.84,14.88,174900.0,12.9293,12.9554,12.9206,12.9554,174900.0
2009-10-22 11:25:00,14.88,14.92,14.87,14.92,111600.0,12.9554,12.9902,12.9467,12.9902,111600.0
2009-10-22 11:30:00,14.92,14.96,14.92,14.93,98100.0,12.9902,13.025,12.9902,12.9989,98100.0
2009-10-22 11:35:00,14.92,14.94,14.92,14.92,44800.0,12.9902,13.0076,12.9902,12.9902,44800.0
2009-10-22 11:40:00,14.92,14.94,14.91,14.93,120700.0,12.9902,13.0076,12.9815,12.9989,120700.0
2009-10-22 11:45:00,14.93,14.93,14.9,14.92,83800.0,12.9989,12.9989,12.9728,12.9902,83800.0
2009-10-22 11:50:00,14.92,14.93,14.86,14.87,76200.0,12.9902,12.9989,12.938,12.9467,76200.0
2009-10-22 11:55:00,14.86,14.88,14.85,14.87,58000.0,12.938,12.9554,12.9293,12.9467,58000.0
2009-10-22 12:00:00,14.87,14.9,14.86,14.89,35800.0,12.9467,12.9728,12.938,12.9641,35800.0
2009-10-22 12:05:00,14.9,14.93,14.88,14.93,171700.0,12.9728,12.9989,12.9554,12.9989,171700.0
2009-10-22 12:10:00,14.93,14.95,14.93,14.95,12800.0,12.9989,13.0163,12.9989,13.0163,12800.0
2009-10-22 12:15:00,14.94,14.94,14.92,14.92,22600.0,13.0076,13.0076,12.9902,12.9902,22600.0
2009-10-22 12:20:00,14.93,14.94,14.92,14.92,11300.0,12.9989,13.0076,12.9902,12.9902,11300.0
2009-10-22 12:25:00,14.92,14.93,14.92,14.92,20300.0,12.9902,12.9989,12.9902,12.9902,20300.0
2009-10-22 12:30:00,14.93,14.99,14.93,14.97,128100.0,12.9989,13.0512,12.9989,13.0337,128100.0
2009-10-22 12:35:00,14.97,15.0,14.97,14.97,54500.0,13.0337,13.0599,13.0337,13.0337,54500.0
2009-10-22 12:40:00,14.98,15.02,14.98,15.01,179700.0,13.0425,13.0773,13.0425,13.0686,179700.0
2009-10-22 12:45:00,15.01,15.04,15.01,15.01,62700.0,13.0686,13.0947,13.0686,13.0686,62700.0
2009-10-22 12:50:00,15.01,15.01,15.0,15.0,6700.0,13.0686,13.0686,13.0599,13.0599,6700.0
2009-10-22 12:55:00,15.0,15.01,14.99,15.0,37500.0,13.0599,13.0686,13.0512,13.0599,37500.0
2009-10-22 13:00:00,15.0,15.02,15.0,15.01,28200.0,13.0599,13.0773,13.0599,13.0686,28200.0
2009-10-22 13:05:00,15.01,15.01,15.0,15.0,23800.0,13.0686,13.0686,13.0599,13.0599,23800.0
2009-10-22 13:10:00,15.0,15.01,14.99,15.0,60400.0,13.0599,13.0686,13.0512,13.0599,60400.0
2009-10-22 13:15:00,14.98,14.98,14.97,14.98,11500.0,13.0425,13.0425,13.0337,13.0425,11500.0
2009-10-22 13:20:00,14.98,15.01,14.98,15.0,13800.0,13.0425,13.0686,13.0425,13.0599,13800.0
2009-10-22 13:25:00,15.0,15.01,14.99,14.99,31400.0,13.0599,13.0686,13.0512,13.0512,31400.0
2009-10-22 13:30:00,14.99,14.99,14.96,14.99,77800.0,13.0512,13.0512,13.025,13.0512,77800.0
2009-10-22 13:35:00,14.99,15.01,14.99,15.0,10500.0,13.0512,13.0686,13.0512,13.0599,10500.0
2009-10-22 13:40:00,15.0,15.0,14.96,14.96,14600.0,13.0599,13.0599,13.025,13.025,14600.0
2009-10-22 13:45:00,14.96,14.97,14.95,14.96,47400.0,13.025,13.0337,13.0163,13.025,47400.0
2009-10-22 13:50:00,14.96,15.01,14.96,14.98,36900.0,13.025,13.0686,13.025,13.0425,36900.0
2009-10-22 13:55:00,14.97,14.98,14.96,14.98,10100.0,13.0337,13.0425,13.025,13.0425,10100.0
2009-10-22 14:00:00,14.99,15.05,14.99,15.03,85800.0,13.0512,13.1034,13.0512,13.086,85800.0
2009-10-22 14:05:00,15.03,15.05,15.03,15.05,35500.0,13.086,13.1034,13.086,13.1034,35500.0
2009-10-22 14:10:00,15.06,15.11,15.06,15.1,139800.0,13.1121,13.1556,13.1121,13.1469,139800.0
2009-10-22 14:15:00,15.1,15.12,15.08,15.1,136500.0,13.1469,13.1643,13.1295,13.1469,136500.0
2009-10-22 14:20:00,15.1,15.15,15.1,15.15,245100.0,13.1469,13.1905,13.1469,13.1905,245100.0
2009-10-22 14:25:00,15.16,15.19,15.15,15.16,366300.0,13.1992,13.2253,13.1905,13.1992,366300.0
2009-10-22 14:30:00,15.16,15.22,15.16,15.2,661600.0,13.1992,13.2514,13.1992,13.234,661600.0
2009-10-22 14:35:00,15.2,15.26,15.19,15.26,430700.0,13.234,13.2862,13.2253,13.2862,430700.0
2009-10-22 14:40:00,15.26,15.28,15.23,15.24,274800.0,13.2862,13.3037,13.2601,13.2688,274800.0
2009-10-22 14:45:00,15.23,15.23,15.21,15.22,117500.0,13.2601,13.2601,13.2427,13.2514,117500.0
2009-10-22 14:50:00,15.22,15.23,15.21,15.23,147000.0,13.2514,13.2601,13.2427,13.2601,147000.0
2009-10-22 14:55:00,15.23,15.28,15.23,15.27,198000.0,13.2601,13.3037,13.2601,13.2949,198000.0
2009-10-22 15:00:00,15.28,15.36,15.28,15.36,474500.0,13.3037,13.3733,13.3037,13.3733,474500.0
2009-10-22 15:05:00,15.35,15.45,15.35,15.44,1513700.0,13.3646,13.4517,13.3646,13.443,1513700.0
2009-10-22 15:10:00,15.44,15.53,15.44,15.51,1782900.0,13.443,13.5213,13.443,13.5039,1782900.0
2009-10-22 15:15:00,15.52,15.56,15.5,15.55,261500.0,13.5126,13.5474,13.4952,13.5387,261500.0
2009-10-22 15:20:00,15.54,15.6,15.54,15.59,493200.0,13.53,13.5823,13.53,13.5736,493200.0
2009-10-22 15:25:00,15.58,15.58,15.56,15.56,340100.0,13.5648,13.5648,13.5474,13.5474,340100.0
2009-10-22 15:30:00,15.56,15.57,15.49,15.49,633800.0,13.5474,13.5561,13.4865,13.4865,633800.0
2009-10-22 15:35:00,15.49,15.5,15.43,15.43,177000.0,13.4865,13.4952,13.4342,13.4342,177000.0
2009-10-22 15:40:00,15.42,15.43,15.37,15.39,349800.0,13.4255,13.4342,13.382,13.3994,349800.0
2009-10-22 15:45:00,15.4,15.4,15.36,15.37,90000.0,13.4081,13.4081,13.3733,13.382,90000.0
2009-10-22 15:50:00,15.38,15.4,15.36,15.36,161000.0,13.3907,13.4081,13.3733,13.3733,161000.0
2009-10-22 15:55:00,15.37,15.39,15.34,15.38,620700.0,13.382,13.3994,13.3559,13.3907,620700.0
2009-10-23 09:30:00,15.45,15.48,15.38,15.45,151000.0,13.4517,13.4778,13.3907,13.4517,151000.0
2009-10-23 09:35:00,15.46,15.47,15.32,15.38,317400.0,13.4604,13.4691,13.3385,13.3907,317400.0
2009-10-23 09:40:00,15.37,15.39,15.23,15.26,363800.0,13.382,13.3994,13.2601,13.2862,363800.0
2009-10-23 09:45:00,15.25,15.33,15.19,15.32,411700.0,13.2775,13.3472,13.2253,13.3385,411700.0
2009-10-23 09:50:00,15.32,15.38,15.32,15.38,210900.0,13.3385,13.3907,13.3385,13.3907,210900.0
2009-10-23 09:55:00,15.38,15.42,15.35,15.39,339100.0,13.3907,13.4255,13.3646,13.3994,339100.0
2009-10-23 10:00:00,15.39,15.7,15.39,15.44,2136300.0,13.3994,13.6693,13.3994,13.443,2136300.0
2009-10-23 10:05:00,15.44,15.44,15.34,15.37,384800.0,13.443,13.443,13.3559,13.382,384800.0
2009-10-23 10:10:00,15.38,15.38,15.22,15.31,546200.0,13.3907,13.3907,13.2514,13.3298,546200.0
2009-10-23 10:15:00,15.3,15.34,15.24,15.34,169700.0,13.3211,13.3559,13.2688,13.3559,169700.0
2009-10-23 10:20:00,15.34,15.37,15.33,15.34,53900.0,13.3559,13.382,13.3472,13.3559,53900.0
2009-10-23 10:25:00,15.35,15.36,15.3,15.31,68100.0,13.3646,13.3733,13.3211,13.3298,68100.0
2009-10-23 10:30:00,15.31,15.31,15.2,15.22,124800.0,13.3298,13.3298,13.234,13.2514,124800.0
2009-10-23 10:35:00,15.22,15.23,15.16,15.22,206300.0,13.2514,13.2601,13.1992,13.2514,206300.0
2009-10-23 10:40:00,15.22,15.24,15.18,15.19,154500.0,13.2514,13.2688,13.2166,13.2253,154500.0
2009-10-23 10:45:00,15.19,15.19,15.14,15.16,290700.0,13.2253,13.2253,13.1818,13.1992,290700.0
2009-10-23 10:50:00,15.15,15.16,15.12,15.16,77700.0,13.1905,13.1992,13.1643,13.1992,77700.0
2009-10-23 10:55:00,15.16,15.16,15.1,15.13,70500.0,13.1992,13.1992,13.1469,13.1731,70500.0
2009-10-23 11:00:00,15.13,15.16,15.11,15.12,78900.0,13.1731,13.1992,13.1556,13.1643,78900.0
2009-10-23 11:05:00,15.12,15.16,15.11,15.16,61300.0,13.1643,13.1992,13.1556,13.1992,61300.0
2009-10-23 11:10:00,15.17,15.18,15.14,15.15,35200.0,13.2079,13.2166,13.1818,13.1905,35200.0
2009-10-23 11:15:00,15.15,15.15,15.06,15.07,211500.0,13.1905,13.1905,13.1121,13.1208,211500.0
2009-10-23 11:20:00,15.07,15.11,15.05,15.11,147600.0,13.1208,13.1556,13.1034,13.1556,147600.0
2009-10-23 11:25:00,15.1,15.14,15.1,15.12,25100.0,13.1469,13.1818,13.1469,13.1643,25100.0
2009-10-23 11:30:00,15.12,15.12,15.09,15.09,35200.0,13.1643,13.1643,13.1382,13.1382,35200.0
2009-10-23 11:35:00,15.09,15.12,15.08,15.1,193900.0,13.1382,13.1643,13.1295,13.1469,193900.0
2009-10-23 11:40:00,15.1,15.12,15.1,15.11,65000.0,13.1469,13.1643,13.1469,13.1556,65000.0
2009-10-23 11:45:00,15.11,15.12,15.09,15.12,106700.0,13.1556,13.1643,13.1382,13.1643,106700.0
2009-10-23 11:50:00,15.12,15.17,15.12,15.16,101700.0,13.1643,13.2079,13.1643,13.1992,101700.0
2009-10-23 11:55:00,15.15,15.15,15.12,15.15,42000.0,13.1905,13.1905,13.1643,13.1905,42000.0
2009-10-23 12:00:00,15.16,15.19,15.15,15.17,76800.0,13.1992,13.2253,13.1905,13.2079,76800.0
2009-10-23 12:05:00,15.17,15.19,15.16,15.16,69900.0,13.2079,13.2253,13.1992,13.1992,69900.0
2009-10-23 12:10:00,15.16,15.17,15.13,15.13,29900.0,13.1992,13.2079,13.1731,13.1731,29900.0
2009-10-23 12:15:00,15.13,15.14,15.09,15.11,76700.0,13.1731,13.1818,13.1382,13.1556,76700.0
2009-10-23 12:20:00,15.11,15.12,15.09,15.1,37600.0,13.1556,13.1643,13.1382,13.1469,37600.0
2009-10-23 12:25:00,15.09,15.11,15.09,15.11,21600.0,13.1382,13.1556,13.1382,13.1556,21600.0
2009-10-23 12:30:00,15.12,15.12,15.09,15.1,61700.0,13.1643,13.1643,13.1382,13.1469,61700.0
2009-10-23 12:35:00,15.1,15.14,15.1,15.14,63000.0,13.1469,13.1818,13.1469,13.1818,63000.0
2009-10-23 12:40:00,15.13,15.13,15.11,15.12,100400.0,13.1731,13.1731,13.1556,13.1643,100400.0
2009-10-23 12:45:00,15.11,15.16,15.11,15.16,42700.0,13.1556,13.1992,13.1556,13.1992,42700.0
2009-10-23 12:50:00,15.16,15.18,15.15,15.16,161300.0,13.1992,13.2166,13.1905,13.1992,161300.0
2009-10-23 12:55:00,15.16,15.17,15.13,15.13,35100.0,13.1992,13.2079,13.1731,13.1731,35100.0
2009-10-23 13:00:00,15.13,15.14,15.08,15.08,46500.0,13.1731,13.1818,13.1295,13.1295,46500.0
2009-10-23 13:05:00,15.09,15.09,15.06,15.07,1016700.0,13.1382,13.1382,13.1121,13.1208,1016700.0
2009-10-23 13:10:00,15.06,15.09,15.05,15.06,20800.0,13.1121,13.1382,13.1034,13.1121,20800.0
2009-10-23 13:15:00,15.07,15.07,15.03,15.04,181700.0,13.1208,13.1208,13.086,13.0947,181700.0
2009-10-23 13:20:00,15.03,15.03,14.97,14.98,105500.0,13.086,13.086,13.0337,13.0425,105500.0
2009-10-23 13:25:00,14.98,14.99,14.97,14.98,43300.0,13.0425,13.0512,13.0337,13.0425,43300.0
2009-10-23 13:30:00,14.97,14.97,14.91,14.93,99200.0,13.0337,13.0337,12.9815,12.9989,99200.0
2009-10-23 13:35:00,14.94,14.95,14.9,14.91,320300.0,13.0076,13.0163,12.9728,12.9815,320300.0
2009-10-23 13:40:00,14.91,14.97,14.9,14.97,155600.0,12.9815,13.0337,12.9728,13.0337,155600.0
2009-10-23 13:45:00,14.97,14.97,14.93,14.94,127100.0,13.0337,13.0337,12.9989,13.0076,127100.0
2009-10-23 13:50:00,14.94,14.95,14.94,14.95,326300.0,13.0076,13.0163,13.0076,13.0163,326300.0
2009-10-23 13:55:00,14.95,14.95,14.93,14.95,86400.0,13.0163,13.0163,12.9989,13.0163,86400.0
2009-10-23 14:00:00,14.94,14.96,14.94,14.95,47700.0,13.0076,13.025,13.0076,13.0163,47700.0
2009-10-23 14:05:00,14.94,14.99,14.92,14.97,186700.0,13.0076,13.0512,12.9902,13.0337,186700.0
2009-10-23 14:10:00,14.97,15.0,14.97,14.98,68900.0,13.0337,13.0599,13.0337,13.0425,68900.0
2009-10-23 14:15:00,14.99,15.0,14.98,14.99,40600.0,13.0512,13.0599,13.0425,13.0512,40600.0
2009-10-23 14:20:00,15.0,15.06,15.0,15.05,33100.0,13.0599,13.1121,13.0599,13.1034,33100.0
2009-10-23 14:25:00,15.05,15.06,15.02,15.03,17700.0,13.1034,13.1121,13.0773,13.086,17700.0
2009-10-23 14:30:00,15.02,15.03,15.0,15.03,33800.0,13.0773,13.086,13.0599,13.086,33800.0
2009-10-23 14:35:00,15.03,15.04,15.03,15.03,6900.0,13.086,13.0947,13.086,13.086,6900.0
2009-10-23 14:40:00,15.04,15.07,15.02,15.07,37000.0,13.0947,13.1208,13.0773,13.1208,37000.0
2009-10-23 14:45:00,15.07,15.09,15.05,15.05,36500.0,13.1208,13.1382,13.1034,13.1034,36500.0
2009-10-23 14:50:00,15.05,15.06,15.02,15.02,138500.0,13.1034,13.1121,13.0773,13.0773,138500.0
2009-10-23 14:55:00,15.02,15.04,15.01,15.03,55600.0,13.0773,13.0947,13.0686,13.086,55600.0
2009-10-23 15:00:00,15.03,15.05,15.01,15.02,33500.0,13.086,13.1034,13.0686,13.0773,33500.0
2009-10-23 15:05:00,15.02,15.07,15.02,15.05,52800.0,13.0773,13.1208,13.0773,13.1034,52800.0
2009-10-23 15:10:00,15.06,15.1,15.03,15.09,52000.0,13.1121,13.1469,13.086,13.1382,52000.0
2009-10-23 15:15:00,15.08,15.1,15.06,15.06,94600.0,13.1295,13.1469,13.1121,13.1121,94600.0
2009-10-23 15:20:00,15.06,15.08,15.04,15.07,147900.0,13.1121,13.1295,13.0947,13.1208,147900.0
2009-10-23 15:25:00,15.07,15.07,15.01,15.05,186400.0,13.1208,13.1208,13.0686,13.1034,186400.0
2009-10-23 15:30:00,15.05,15.06,15.02,15.03,81200.0,13.1034,13.1121,13.0773,13.086,81200.0
2009-10-23 15:35:00,15.03,15.04,15.0,15.03,155700.0,13.086,13.0947,13.0599,13.086,155700.0
2009-10-23 15:40:00,15.03,15.04,15.0,15.01,140000.0,13.086,13.0947,13.0599,13.0686,140000.0
2009-10-23 15:45:00,15.02,15.02,15.0,15.02,197800.0,13.0773,13.0773,13.0599,13.0773,197800.0
2009-10-23 15:50:00,15.01,15.04,15.01,15.02,144300.0,13.0686,13.0947,13.0686,13.0773,144300.0
2009-10-23 15:55:00,15.03,15.03,15.0,15.03,251500.0,13.086,13.086,13.0599,13.086,251500.0
2009-10-26 09:30:00,14.99,15.08,14.98,15.05,163500.0,13.0512,13.1295,13.0425,13.1034,163500.0
2009-10-26 09:35:00,15.05,15.08,15.03,15.08,155900.0,13.1034,13.1295,13.086,13.1295,155900.0
2009-10-26 09:40:00,15.08,15.1,15.06,15.08,445500.0,13.1295,13.1469,13.1121,13.1295,445500.0
2009-10-26 09:45:00,15.09,15.2,15.09,15.18,349600.0,13.1382,13.234,13.1382,13.2166,349600.0
2009-10-26 09:50:00,15.19,15.27,15.19,15.23,136600.0,13.2253,13.2949,13.2253,13.2601,136600.0
2009-10-26 09:55:00,15.24,15.25,15.21,15.24,103200.0,13.2688,13.2775,13.2427,13.2688,103200.0
2009-10-26 10:00:00,15.24,15.29,15.23,15.25,83700.0,13.2688,13.3124,13.2601,13.2775,83700.0
2009-10-26 10:05:00,15.26,15.27,15.22,15.26,107300.0,13.2862,13.2949,13.2514,13.2862,107300.0
2009-10-26 10:10:00,15.26,15.28,15.24,15.24,154000.0,13.2862,13.3037,13.2688,13.2688,154000.0
2009-10-26 10:15:00,15.25,15.26,15.2,15.2,200100.0,13.2775,13.2862,13.234,13.234,200100.0
2009-10-26 10:20:00,15.21,15.23,15.2,15.2,44300.0,13.2427,13.2601,13.234,13.234,44300.0
2009-10-26 10:25:00,15.19,15.23,15.19,15.19,40800.0,13.2253,13.2601,13.2253,13.2253,40800.0
2009-10-26 10:30:00,15.18,15.22,15.18,15.19,62300.0,13.2166,13.2514,13.2166,13.2253,62300.0
2009-10-26 10:35:00,15.21,15.23,15.13,15.15,355400.0,13.2427,13.2601,13.1731,13.1905,355400.0
2009-10-26 10:40:00,15.16,15.2,15.15,15.2,106700.0,13.1992,13.234,13.1905,13.234,106700.0
2009-10-26 10:45:00,15.2,15.23,15.18,15.23,53100.0,13.234,13.2601,13.2166,13.2601,53100.0
2009-10-26 10:50:00,15.22,15.23,15.22,15.23,55300.0,13.2514,13.2601,13.2514,13.2601,55300.0
2009-10-26 10:55:00,15.23,15.23,15.15,15.2,52100.0,13.2601,13.2601,13.1905,13.234,52100.0
2009-10-26 11:00:00,15.2,15.21,15.18,15.18,38500.0,13.234,13.2427,13.2166,13.2166,38500.0
2009-10-26 11:05:00,15.19,15.21,15.17,15.19,103800.0,13.2253,13.2427,13.2079,13.2253,103800.0
2009-10-26 11:10:00,15.19,15.19,15.07,15.08,136100.0,13.2253,13.2253,13.1208,13.1295,136100.0
2009-10-26 11:15:00,15.08,15.1,15.05,15.06,69500.0,13.1295,13.1469,13.1034,13.1121,69500.0
2009-10-26 11:20:00,15.07,15.13,15.06,15.09,35600.0,13.1208,13.1731,13.1121,13.1382,35600.0
2009-10-26 11:25:00,15.09,15.13,15.04,15.04,108700.0,13.1382,13.1731,13.0947,13.0947,108700.0
2009-10-26 11:30:00,15.04,15.04,14.89,14.93,337400.0,13.0947,13.0947,12.9641,12.9989,337400.0
2009-10-26 11:35:00,14.93,14.94,14.79,14.85,421700.0,12.9989,13.0076,12.877,12.9293,421700.0
2009-10-26 11:40:00,14.85,14.86,14.78,14.81,384200.0,12.9293,12.938,12.8683,12.8944,384200.0
2009-10-26 11:45:00,14.81,14.85,14.8,14.85,117900.0,12.8944,12.9293,12.8857,12.9293,117900.0
2009-10-26 11:50:00,14.85,14.87,14.84,14.86,99700.0,12.9293,12.9467,12.9206,12.938,99700.0
2009-10-26 11:55:00,14.87,14.92,14.82,14.82,534600.0,12.9467,12.9902,12.9031,12.9031,534600.0
2009-10-26 12:00:00,14.82,14.85,14.73,14.74,80300.0,12.9031,12.9293,12.8248,12.8335,80300.0
2009-10-26 12:05:00,14.73,14.8,14.69,14.8,81800.0,12.8248,12.8857,12.79,12.8857,81800.0
2009-10-26 12:10:00,14.8,14.91,14.79,14.9,207600.0,12.8857,12.9815,12.877,12.9728,207600.0
2009-10-26 12:15:00,14.9,14.9,14.87,14.9,45000.0,12.9728,12.9728,12.9467,12.9728,45000.0
2009-10-26 12:20:00,14.9,14.9,14.85,14.87,135400.0,12.9728,12.9728,12.9293,12.9467,135400.0
2009-10-26 12:25:00,14.87,14.88,14.83,14.84,131000.0,12.9467,12.9554,12.9119,12.9206,131000.0
2009-10-26 12:30:00,14.83,14.83,14.81,14.82,13200.0,12.9119,12.9119,12.8944,12.9031,13200.0
2009-10-26 12:35:00,14.83,14.87,14.8,14.87,9500.0,12.9119,12.9467,12.8857,12.9467,9500.0
2009-10-26 12:40:00,14.88,14.88,14.81,14.82,52700.0,12.9554,12.9554,12.8944,12.9031,52700.0
2009-10-26 12:45:00,14.82,14.87,14.81,14.87,199600.0,12.9031,12.9467,12.8944,12.9467,199600.0
2009-10-26 12:50:00,14.88,14.9,14.85,14.9,136500.0,12.9554,12.9728,12.9293,12.9728,136500.0
2009-10-26 12:55:00,14.9,15.01,14.9,14.93,411400.0,12.9728,13.0686,12.9728,12.9989,411400.0
2009-10-26 13:00:00,14.93,14.93,14.89,14.89,41000.0,12.9989,12.9989,12.9641,12.9641,41000.0
2009-10-26 13:05:00,14.89,14.91,14.89,14.9,8900.0,12.9641,12.9815,12.9641,12.9728,8900.0
2009-10-26 13:10:00,14.9,14.91,14.86,14.9,49900.0,12.9728,12.9815,12.938,12.9728,49900.0
2009-10-26 13:15:00,14.91,14.91,14.85,14.85,17800.0,12.9815,12.9815,12.9293,12.9293,17800.0
2009-10-26 13:20:00,14.86,14.87,14.83,14.87,32900.0,12.938,12.9467,12.9119,12.9467,32900.0
2009-10-26 13:25:00,14.86,14.9,14.85,14.89,41600.0,12.938,12.9728,12.9293,12.9641,41600.0
2009-10-26 13:30:00,14.88,14.89,14.87,14.89,28300.0,12.9554,12.9641,12.9467,12.9641,28300.0
2009-10-26 13:35:00,14.9,14.92,14.9,14.92,18700.0,12.9728,12.9902,12.9728,12.9902,18700.0
2009-10-26 13:40:00,14.92,15.0,14.91,14.99,199900.0,12.9902,13.0599,12.9815,13.0512,199900.0
2009-10-26 13:45:00,14.99,14.99,14.94,14.94,40000.0,13.0512,13.0512,13.0076,13.0076,40000.0
2009-10-26 13:50:00,14.93,14.94,14.9,14.93,75200.0,12.9989,13.0076,12.9728,12.9989,75200.0
2009-10-26 13:55:00,14.93,14.96,14.91,14.91,44500.0,12.9989,13.025,12.9815,12.9815,44500.0
2009-10-26 14:00:00,14.91,14.94,14.9,14.94,18100.0,12.9815,13.0076,12.9728,13.0076,18100.0
2009-10-26 14:05:00,14.94,14.96,14.9,14.9,16700.0,13.0076,13.025,12.9728,12.9728,16700.0
2009-10-26 14:10:00,14.9,14.94,14.89,14.94,21400.0,12.9728,13.0076,12.9641,13.0076,21400.0
2009-10-26 14:15:00,14.94,14.94,14.85,14.86,49000.0,13.0076,13.0076,12.9293,12.938,49000.0
2009-10-26 14:20:00,14.88,14.9,14.86,14.86,19900.0,12.9554,12.9728,12.938,12.938,19900.0
2009-10-26 14:25:00,14.87,14.9,14.85,14.9,14100.0,12.9467,12.9728,12.9293,12.9728,14100.0
2009-10-26 14:30:00,14.89,14.9,14.85,14.85,17500.0,12.9641,12.9728,12.9293,12.9293,17500.0
2009-10-26 14:35:00,14.85,14.88,14.81,14.88,86300.0,12.9293,12.9554,12.8944,12.9554,86300.0
2009-10-26 14:40:00,14.88,14.88,14.83,14.83,30000.0,12.9554,12.9554,12.9119,12.9119,30000.0
2009-10-26 14:45:00,14.82,14.85,14.78,14.79,25400.0,12.9031,12.9293,12.8683,12.877,25400.0
2009-10-26 14:50:00,14.8,14.82,14.8,14.81,14600.0,12.8857,12.9031,12.8857,12.8944,14600.0
2009-10-26 14:55:00,14.82,14.87,14.82,14.83,37000.0,12.9031,12.9467,12.9031,12.9119,37000.0
2009-10-26 15:00:00,14.83,14.85,14.83,14.85,31100.0,12.9119,12.9293,12.9119,12.9293,31100.0
2009-10-26 15:05:00,14.85,14.85,14.8,14.81,125500.0,12.9293,12.9293,12.8857,12.8944,125500.0
2009-10-26 15:10:00,14.81,14.83,14.79,14.79,36600.0,12.8944,12.9119,12.877,12.877,36600.0
2009-10-26 15:15:00,14.78,14.83,14.77,14.79,66800.0,12.8683,12.9119,12.8596,12.877,66800.0
2009-10-26 15:20:00,14.79,14.8,14.76,14.8,85800.0,12.877,12.8857,12.8509,12.8857,85800.0
2009-10-26 15:25:00,14.8,14.8,14.75,14.76,90400.0,12.8857,12.8857,12.8422,12.8509,90400.0
2009-10-26 15:30:00,14.75,14.8,14.75,14.78,59600.0,12.8422,12.8857,12.8422,12.8683,59600.0
2009-10-26 15:35:00,14.79,14.79,14.74,14.76,93700.0,12.877,12.877,12.8335,12.8509,93700.0
2009-10-26 15:40:00,14.75,14.79,14.75,14.77,114800.0,12.8422,12.877,12.8422,12.8596,114800.0
2009-10-26 15:45:00,14.78,14.84,14.78,14.83,147100.0,12.8683,12.9206,12.8683,12.9119,147100.0
2009-10-26 15:50:00,14.83,14.84,14.79,14.79,176100.0,12.9119,12.9206,12.877,12.877,176100.0
2009-10-26 15:55:00,14.8,14.81,14.76,14.78,508900.0,12.8857,12.8944,12.8509,12.8683,508900.0
2009-10-27 09:30:00,14.81,14.89,14.81,14.83,118000.0,12.8944,12.9641,12.8944,12.9119,118000.0
2009-10-27 09:35:00,14.85,14.89,14.79,14.81,156900.0,12.9293,12.9641,12.877,12.8944,156900.0
2009-10-27 09:40:00,14.82,14.85,14.69,14.71,99200.0,12.9031,12.9293,12.79,12.8074,99200.0
2009-10-27 09:45:00,14.71,14.8,14.71,14.8,31500.0,12.8074,12.8857,12.8074,12.8857,31500.0
2009-10-27 09:50:00,14.81,14.91,14.81,14.9,65400.0,12.8944,12.9815,12.8944,12.9728,65400.0
2009-10-27 09:55:00,14.89,14.89,14.79,14.79,46400.0,12.9641,12.9641,12.877,12.877,46400.0
2009-10-27 10:00:00,14.79,14.79,14.55,14.65,398600.0,12.877,12.877,12.6681,12.7551,398600.0
2009-10-27 10:05:00,14.65,14.65,14.57,14.64,67500.0,12.7551,12.7551,12.6855,12.7464,67500.0
2009-10-27 10:10:00,14.64,14.72,14.64,14.7,68400.0,12.7464,12.8161,12.7464,12.7987,68400.0
2009-10-27 10:15:00,14.71,14.76,14.67,14.68,324000.0,12.8074,12.8509,12.7725,12.7813,324000.0
2009-10-27 10:20:00,14.68,14.71,14.62,14.65,127700.0,12.7813,12.8074,12.729,12.7551,127700.0
2009-10-27 10:25:00,14.66,14.75,14.64,14.74,94400.0,12.7638,12.8422,12.7464,12.8335,94400.0
2009-10-27 10:30:00,14.74,14.74,14.67,14.71,80500.0,12.8335,12.8335,12.7725,12.8074,80500.0
2009-10-27 10:35:00,14.71,14.72,14.67,14.7,45100.0,12.8074,12.8161,12.7725,12.7987,45100.0
2009-10-27 10:40:00,14.72,14.81,14.71,14.75,92800.0,12.8161,12.8944,12.8074,12.8422,92800.0
2009-10-27 10:45:00,14.73,14.74,14.68,14.69,102600.0,12.8248,12.8335,12.7813,12.79,102600.0
2009-10-27 10:50:00,14.7,14.71,14.63,14.66,101800.0,12.7987,12.8074,12.7377,12.7638,101800.0
2009-10-27 10:55:00,14.65,14.7,14.64,14.68,106500.0,12.7551,12.7987,12.7464,12.7813,106500.0
2009-10-27 11:00:00,14.68,14.69,14.63,14.64,94800.0,12.7813,12.79,12.7377,12.7464,94800.0
2009-10-27 11:05:00,14.64,14.68,14.64,14.68,81200.0,12.7464,12.7813,12.7464,12.7813,81200.0
2009-10-27 11:10:00,14.68,14.72,14.65,14.69,91900.0,12.7813,12.8161,12.7551,12.79,91900.0
2009-10-27 11:15:00,14.68,14.73,14.66,14.73,214300.0,12.7813,12.8248,12.7638,12.8248,214300.0
2009-10-27 11:20:00,14.73,14.76,14.71,14.72,132600.0,12.8248,12.8509,12.8074,12.8161,132600.0
2009-10-27 11:25:00,14.71,14.8,14.71,14.8,149800.0,12.8074,12.8857,12.8074,12.8857,149800.0
2009-10-27 11:30:00,14.8,14.84,14.79,14.8,242800.0,12.8857,12.9206,12.877,12.8857,242800.0
2009-10-27 11:35:00,14.8,14.85,14.79,14.85,118700.0,12.8857,12.9293,12.877,12.9293,118700.0
2009-10-27 11:40:00,14.84,14.84,14.8,14.81,37700.0,12.9206,12.9206,12.8857,12.8944,37700.0
2009-10-27 11:45:00,14.81,14.83,14.79,14.81,98900.0,12.8944,12.9119,12.877,12.8944,98900.0
2009-10-27 11:50:00,14.82,14.85,14.81,14.81,84600.0,12.9031,12.9293,12.8944,12.8944,84600.0
2009-10-27 11:55:00,14.81,14.84,14.81,14.82,52700.0,12.8944,12.9206,12.8944,12.9031,52700.0
2009-10-27 12:00:00,14.83,14.84,14.79,14.8,58800.0,12.9119,12.9206,12.877,12.8857,58800.0
2009-10-27 12:05:00,14.8,14.8,14.77,14.78,29600.0,12.8857,12.8857,12.8596,12.8683,29600.0
2009-10-27 12:10:00,14.78,14.78,14.77,14.78,42600.0,12.8683,12.8683,12.8596,12.8683,42600.0
2009-10-27 12:15:00,14.77,14.82,14.77,14.81,64400.0,12.8596,12.9031,12.8596,12.8944,64400.0
2009-10-27 12:20:00,14.8,14.82,14.8,14.8,82700.0,12.8857,12.9031,12.8857,12.8857,82700.0
2009-10-27 12:25:00,14.8,14.8,14.77,14.77,42300.0,12.8857,12.8857,12.8596,12.8596,42300.0
2009-10-27 12:30:00,14.78,14.78,14.75,14.76,40700.0,12.8683,12.8683,12.8422,12.8509,40700.0
2009-10-27 12:35:00,14.76,14.77,14.73,14.75,55400.0,12.8509,12.8596,12.8248,12.8422,55400.0
2009-10-27 12:40:00,14.75,14.75,14.73,14.73,50700.0,12.8422,12.8422,12.8248,12.8248,50700.0
2009-10-27 12:45:00,14.73,14.75,14.72,14.75,33300.0,12.8248,12.8422,12.8161,12.8422,33300.0
2009-10-27 12:50:00,14.75,14.75,14.67,14.68,58700.0,12.8422,12.8422,12.7725,12.7813,58700.0
2009-10-27 12:55:00,14.68,14.72,14.67,14.7,90600.0,12.7813,12.8161,12.7725,12.7987,90600.0
2009-10-27 13:00:00,14.7,14.73,14.67,14.71,136100.0,12.7987,12.8248,12.7725,12.8074,136100.0
2009-10-27 13:05:00,14.71,14.72,14.63,14.66,225700.0,12.8074,12.8161,12.7377,12.7638,225700.0
2009-10-27 13:10:00,14.66,14.69,14.66,14.67,126200.0,12.7638,12.79,12.7638,12.7725,126200.0
2009-10-27 13:15:00,14.66,14.68,14.65,14.65,102900.0,12.7638,12.7813,12.7551,12.7551,102900.0
2009-10-27 13:20:00,14.66,14.67,14.62,14.64,62200.0,12.7638,12.7725,12.729,12.7464,62200.0
2009-10-27 13:25:00,14.64,14.64,14.62,14.63,94100.0,12.7464,12.7464,12.729,12.7377,94100.0
2009-10-27 13:30:00,14.63,14.65,14.57,14.58,120900.0,12.7377,12.7551,12.6855,12.6942,120900.0
2009-10-27 13:35:00,14.58,14.62,14.58,14.62,95800.0,12.6942,12.729,12.6942,12.729,95800.0
2009-10-27 13:40:00,14.61,14.67,14.61,14.63,109600.0,12.7203,12.7725,12.7203,12.7377,109600.0
2009-10-27 13:45:00,14.64,14.67,14.62,14.67,353200.0,12.7464,12.7725,12.729,12.7725,353200.0
2009-10-27 13:50:00,14.67,14.68,14.64,14.65,72000.0,12.7725,12.7813,12.7464,12.7551,72000.0
2009-10-27 13:55:00,14.66,14.69,14.61,14.69,231100.0,12.7638,12.79,12.7203,12.79,231100.0
2009-10-27 14:00:00,14.68,14.68,14.59,14.6,197800.0,12.7813,12.7813,12.7029,12.7116,197800.0
2009-10-27 14:05:00,14.59,14.62,14.56,14.58,516800.0,12.7029,12.729,12.6768,12.6942,516800.0
2009-10-27 14:10:00,14.58,14.64,14.58,14.63,182400.0,12.6942,12.7464,12.6942,12.7377,182400.0
2009-10-27 14:15:00,14.64,14.71,14.63,14.7,148800.0,12.7464,12.8074,12.7377,12.7987,148800.0
2009-10-27 14:20:00,14.7,14.7,14.67,14.69,46800.0,12.7987,12.7987,12.7725,12.79,46800.0
2009-10-27 14:25:00,14.68,14.75,14.68,14.69,161200.0,12.7813,12.8422,12.7813,12.79,161200.0
2009-10-27 14:30:00,14.69,14.7,14.67,14.7,37400.0,12.79,12.7987,12.7725,12.7987,37400.0
2009-10-27 14:35:00,14.7,14.72,14.66,14.66,59100.0,12.7987,12.8161,12.7638,12.7638,59100.0
2009-10-27 14:40:00,14.66,14.72,14.66,14.7,99200.0,12.7638,12.8161,12.7638,12.7987,99200.0
2009-10-27 14:45:00,14.69,14.7,14.67,14.7,90500.0,12.79,12.7987,12.7725,12.7987,90500.0
2009-10-27 14:50:00,14.7,14.78,14.7,14.78,182800.0,12.7987,12.8683,12.7987,12.8683,182800.0
2009-10-27 14:55:00,14.78,14.81,14.75,14.76,378500.0,12.8683,12.8944,12.8422,12.8509,378500.0
2009-10-27 15:00:00,14.75,14.78,14.73,14.77,91600.0,12.8422,12.8683,12.8248,12.8596,91600.0
2009-10-27 15:05:00,14.77,14.77,14.71,14.72,73100.0,12.8596,12.8596,12.8074,12.8161,73100.0
2009-10-27 15:10:00,14.72,14.73,14.7,14.73,71200.0,12.8161,12.8248,12.7987,12.8248,71200.0
2009-10-27 15:15:00,14.73,14.75,14.7,14.73,55600.0,12.8248,12.8422,12.7987,12.8248,55600.0
2009-10-27 15:20:00,14.74,14.74,14.67,14.69,148700.0,12.8335,12.8335,12.7725,12.79,148700.0
2009-10-27 15:25:00,14.67,14.69,14.66,14.67,417000.0,12.7725,12.79,12.7638,12.7725,417000.0
2009-10-27 15:30:00,14.67,14.69,14.6,14.6,166400.0,12.7725,12.79,12.7116,12.7116,166400.0
2009-10-27 15:35:00,14.6,14.64,14.6,14.63,290500.0,12.7116,12.7464,12.7116,12.7377,290500.0
2009-10-27 15:40:00,14.63,14.65,14.62,14.64,414000.0,12.7377,12.7551,12.729,12.7464,414000.0
2009-10-27 15:45:00,14.64,14.64,14.59,14.6,249500.0,12.7464,12.7464,12.7029,12.7116,249500.0
2009-10-27 15:50:00,14.61,14.62,14.58,14.59,409000.0,12.7203,12.729,12.6942,12.7029,409000.0
2009-10-27 15:55:00,14.59,14.59,14.56,14.57,889600.0,12.7029,12.7029,12.6768,12.6855,889600.0
2009-10-28 09:30:00,14.49,14.54,14.35,14.37,540300.0,12.6158,12.6594,12.4939,12.5114,540300.0
2009-10-28 09:35:00,14.37,14.4,14.32,14.34,261000.0,12.5114,12.5375,12.4678,12.4852,261000.0
2009-10-28 09:40:00,14.33,14.39,14.29,14.38,346800.0,12.4765,12.5288,12.4417,12.5201,346800.0
2009-10-28 09:45:00,14.39,14.43,14.32,14.32,313800.0,12.5288,12.5636,12.4678,12.4678,313800.0
2009-10-28 09:50:00,14.32,14.33,14.27,14.27,679100.0,12.4678,12.4765,12.4243,12.4243,679100.0
2009-10-28 09:55:00,14.27,14.36,14.27,14.36,349200.0,12.4243,12.5026,12.4243,12.5026,349200.0
2009-10-28 10:00:00,14.36,14.36,14.14,14.17,1245900.0,12.5026,12.5026,12.3111,12.3372,1245900.0
2009-10-28 10:05:00,14.18,14.25,14.15,14.25,455500.0,12.3459,12.4069,12.3198,12.4069,455500.0
2009-10-28 10:10:00,14.25,14.35,14.25,14.3,142200.0,12.4069,12.4939,12.4069,12.4504,142200.0
2009-10-28 10:15:00,14.3,14.31,14.24,14.27,49600.0,12.4504,12.4591,12.3982,12.4243,49600.0
2009-10-28 10:20:00,14.28,14.29,14.23,14.26,50000.0,12.433,12.4417,12.3895,12.4156,50000.0
2009-10-28 10:25:00,14.26,14.27,14.2,14.21,213100.0,12.4156,12.4243,12.3633,12.372,213100.0
2009-10-28 10:30:00,14.2,14.28,14.2,14.28,235600.0,12.3633,12.433,12.3633,12.433,235600.0
2009-10-28 10:35:00,14.28,14.28,14.23,14.26,158400.0,12.433,12.433,12.3895,12.4156,158400.0
2009-10-28 10:40:00,14.25,14.27,14.2,14.24,164300.0,12.4069,12.4243,12.3633,12.3982,164300.0
2009-10-28 10:45:00,14.25,14.26,14.16,14.18,172500.0,12.4069,12.4156,12.3285,12.3459,172500.0
2009-10-28 10:50:00,14.18,14.18,14.07,14.12,231100.0,12.3459,12.3459,12.2502,12.2937,231100.0
2009-10-28 10:55:00,14.11,14.19,14.11,14.16,77600.0,12.285,12.3546,12.285,12.3285,77600.0
2009-10-28 11:00:00,14.17,14.17,14.09,14.1,192700.0,12.3372,12.3372,12.2676,12.2763,192700.0
2009-10-28 11:05:00,14.09,14.15,14.08,14.15,590100.0,12.2676,12.3198,12.2589,12.3198,590100.0
2009-10-28 11:10:00,14.14,14.17,14.11,14.12,238000.0,12.3111,12.3372,12.285,12.2937,238000.0
2009-10-28 11:15:00,14.1,14.16,14.09,14.15,122000.0,12.2763,12.3285,12.2676,12.3198,122000.0
2009-10-28 11:20:00,14.16,14.16,14.12,14.12,33000.0,12.3285,12.3285,12.2937,12.2937,33000.0
2009-10-28 11:25:00,14.13,14.16,14.13,14.14,37500.0,12.3024,12.3285,12.3024,12.3111,37500.0
2009-10-28 11:30:00,14.14,14.15,14.13,14.14,33600.0,12.3111,12.3198,12.3024,12.3111,33600.0
2009-10-28 11:35:00,14.12,14.14,14.11,14.14,17300.0,12.2937,12.3111,12.285,12.3111,17300.0
2009-10-28 11:40:00,14.13,14.14,14.09,14.1,125200.0,12.3024,12.3111,12.2676,12.2763,125200.0
2009-10-28 11:45:00,14.11,14.15,14.1,14.12,127500.0,12.285,12.3198,12.2763,12.2937,127500.0
2009-10-28 11:50:00,14.11,14.17,14.11,14.16,519200.0,12.285,12.3372,12.285,12.3285,519200.0
2009-10-28 11:55:00,14.17,14.19,14.15,14.18,141200.0,12.3372,12.3546,12.3198,12.3459,141200.0
2009-10-28 12:00:00,14.17,14.2,14.17,14.2,104300.0,12.3372,12.3633,12.3372,12.3633,104300.0
2009-10-28 12:05:00,14.2,14.2,14.17,14.18,191100.0,12.3633,12.3633,12.3372,12.3459,191100.0
2009-10-28 12:10:00,14.18,14.19,14.14,14.16,133000.0,12.3459,12.3546,12.3111,12.3285,133000.0
2009-10-28 12:15:00,14.16,14.16,14.14,14.14,49800.0,12.3285,12.3285,12.3111,12.3111,49800.0
2009-10-28 12:20:00,14.14,14.15,14.1,14.1,30400.0,12.3111,12.3198,12.2763,12.2763,30400.0
2009-10-28 12:25:00,14.09,14.12,14.09,14.11,152100.0,12.2676,12.2937,12.2676,12.285,152100.0
2009-10-28 12:30:00,14.1,14.11,14.08,14.1,68200.0,12.2763,12.285,12.2589,12.2763,68200.0
2009-10-28 12:35:00,14.08,14.09,14.05,14.06,130400.0,12.2589,12.2676,12.2327,12.2414,130400.0
2009-10-28 12:40:00,14.06,14.07,14.04,14.07,33500.0,12.2414,12.2502,12.224,12.2502,33500.0
2009-10-28 12:45:00,14.07,14.08,14.06,14.07,33400.0,12.2502,12.2589,12.2414,12.2502,33400.0
2009-10-28 12:50:00,14.07,14.08,13.97,13.99,409000.0,12.2502,12.2589,12.1631,12.1805,409000.0
2009-10-28 12:55:00,13.99,14.0,13.97,13.98,263400.0,12.1805,12.1892,12.1631,12.1718,263400.0
2009-10-28 13:00:00,13.98,14.03,13.96,14.03,57700.0,12.1718,12.2153,12.1544,12.2153,57700.0
2009-10-28 13:05:00,14.04,14.1,14.04,14.09,61300.0,12.224,12.2763,12.224,12.2676,61300.0
2009-10-28 13:10:00,14.09,14.14,14.09,14.13,108300.0,12.2676,12.3111,12.2676,12.3024,108300.0
2009-10-28 13:15:00,14.14,14.18,14.1,14.11,55500.0,12.3111,12.3459,12.2763,12.285,55500.0
2009-10-28 13:20:00,14.11,14.15,14.1,14.15,152900.0,12.285,12.3198,12.2763,12.3198,152900.0
2009-10-28 13:25:00,14.16,14.16,14.09,14.11,110900.0,12.3285,12.3285,12.2676,12.285,110900.0
2009-10-28 13:30:00,14.1,14.13,14.09,14.09,28500.0,12.2763,12.3024,12.2676,12.2676,28500.0
2009-10-28 13:35:00,14.09,14.12,14.07,14.07,46100.0,12.2676,12.2937,12.2502,12.2502,46100.0
2009-10-28 13:40:00,14.07,14.13,14.07,14.08,47300.0,12.2502,12.3024,12.2502,12.2589,47300.0
2009-10-28 13:45:00,14.07,14.13,14.07,14.1,54000.0,12.2502,12.3024,12.2502,12.2763,54000.0
2009-10-28 13:50:00,14.09,14.11,14.07,14.11,32000.0,12.2676,12.285,12.2502,12.285,32000.0
2009-10-28 13:55:00,14.1,14.11,14.07,14.09,29900.0,12.2763,12.285,12.2502,12.2676,29900.0
2009-10-28 14:00:00,14.09,14.11,14.05,14.1,91000.0,12.2676,12.285,12.2327,12.2763,91000.0
2009-10-28 14:05:00,14.1,14.11,14.09,14.1,38900.0,12.2763,12.285,12.2676,12.2763,38900.0
2009-10-28 14:10:00,14.1,14.14,14.1,14.13,369400.0,12.2763,12.3111,12.2763,12.3024,369400.0
2009-10-28 14:15:00,14.12,14.15,14.1,14.1,72700.0,12.2937,12.3198,12.2763,12.2763,72700.0
2009-10-28 14:20:00,14.09,14.11,14.04,14.11,58700.0,12.2676,12.285,12.224,12.285,58700.0
2009-10-28 14:25:00,14.11,14.13,14.07,14.07,41800.0,12.285,12.3024,12.2502,12.2502,41800.0
2009-10-28 14:30:00,14.06,14.07,14.05,14.06,74300.0,12.2414,12.2502,12.2327,12.2414,74300.0
2009-10-28 14:35:00,14.06,14.06,13.98,13.98,394700.0,12.2414,12.2414,12.1718,12.1718,394700.0
2009-10-28 14:40:00,13.98,14.03,13.98,14.01,92600.0,12.1718,12.2153,12.1718,12.1979,92600.0
2009-10-28 14:45:00,14.0,14.02,13.97,14.02,144300.0,12.1892,12.2066,12.1631,12.2066,144300.0
2009-10-28 14:50:00,14.03,14.05,14.01,14.02,88200.0,12.2153,12.2327,12.1979,12.2066,88200.0
2009-10-28 14:55:00,14.02,14.04,14.0,14.0,78900.0,12.2066,12.224,12.1892,12.1892,78900.0
2009-10-28 15:00:00,14.01,14.03,13.97,14.02,194000.0,12.1979,12.2153,12.1631,12.2066,194000.0
2009-10-28 15:05:00,14.02,14.05,14.01,14.02,322100.0,12.2066,12.2327,12.1979,12.2066,322100.0
2009-10-28 15:10:00,14.02,14.02,13.95,13.95,119600.0,12.2066,12.2066,12.1457,12.1457,119600.0
2009-10-28 15:15:00,13.95,14.01,13.94,13.99,169100.0,12.1457,12.1979,12.137,12.1805,169100.0
2009-10-28 15:20:00,13.98,13.99,13.94,13.94,149400.0,12.1718,12.1805,12.137,12.137,149400.0
2009-10-28 15:25:00,13.94,13.95,13.88,13.91,446600.0,12.137,12.1457,12.0847,12.1108,446600.0
2009-10-28 15:30:00,13.91,13.91,13.86,13.86,103100.0,12.1108,12.1108,12.0673,12.0673,103100.0
2009-10-28 15:35:00,13.86,13.87,13.81,13.81,221500.0,12.0673,12.076,12.0238,12.0238,221500.0
2009-10-28 15:40:00,13.81,13.87,13.81,13.84,242600.0,12.0238,12.076,12.0238,12.0499,242600.0
2009-10-28 15:45:00,13.84,13.89,13.83,13.89,410900.0,12.0499,12.0934,12.0412,12.0934,410900.0
2009-10-28 15:50:00,13.89,13.89,13.84,13.84,431100.0,12.0934,12.0934,12.0499,12.0499,431100.0
2009-10-28 15:55:00,13.84,13.9,13.83,13.88,1288700.0,12.0499,12.1021,12.0412,12.0847,1288700.0
2009-10-29 09:30:00,14.14,14.25,14.1,14.19,262700.0,12.3111,12.4069,12.2763,12.3546,262700.0
2009-10-29 09:35:00,14.19,14.25,14.15,14.23,244500.0,12.3546,12.4069,12.3198,12.3895,244500.0
2009-10-29 09:40:00,14.23,14.24,14.15,14.15,205200.0,12.3895,12.3982,12.3198,12.3198,205200.0
2009-10-29 09:45:00,14.15,14.16,14.1,14.12,84200.0,12.3198,12.3285,12.2763,12.2937,84200.0
2009-10-29 09:50:00,14.12,14.15,14.09,14.09,36900.0,12.2937,12.3198,12.2676,12.2676,36900.0
2009-10-29 09:55:00,14.1,14.19,14.1,14.19,108200.0,12.2763,12.3546,12.2763,12.3546,108200.0
2009-10-29 10:00:00,14.19,14.27,14.14,14.26,110000.0,12.3546,12.4243,12.3111,12.4156,110000.0
2009-10-29 10:05:00,14.26,14.34,14.25,14.26,306000.0,12.4156,12.4852,12.4069,12.4156,306000.0
2009-10-29 10:10:00,14.27,14.27,14.24,14.25,99600.0,12.4243,12.4243,12.3982,12.4069,99600.0
2009-10-29 10:15:00,14.26,14.27,14.24,14.26,92500.0,12.4156,12.4243,12.3982,12.4156,92500.0
2009-10-29 10:20:00,14.25,14.31,14.23,14.27,215800.0,12.4069,12.4591,12.3895,12.4243,215800.0
2009-10-29 10:25:00,14.27,14.31,14.27,14.27,144800.0,12.4243,12.4591,12.4243,12.4243,144800.0
2009-10-29 10:30:00,14.28,14.28,14.24,14.25,115000.0,12.433,12.433,12.3982,12.4069,115000.0
2009-10-29 10:35:00,14.24,14.3,14.24,14.28,324300.0,12.3982,12.4504,12.3982,12.433,324300.0
2009-10-29 10:40:00,14.29,14.29,14.21,14.23,81300.0,12.4417,12.4417,12.372,12.3895,81300.0
2009-10-29 10:45:00,14.23,14.24,14.21,14.23,48000.0,12.3895,12.3982,12.372,12.3895,48000.0
2009-10-29 10:50:00,14.24,14.27,14.21,14.23,215100.0,12.3982,12.4243,12.372,12.3895,215100.0
2009-10-29 10:55:00,14.24,14.26,14.23,14.25,148900.0,12.3982,12.4156,12.3895,12.4069,148900.0
2009-10-29 11:00:00,14.25,14.3,14.25,14.28,117900.0,12.4069,12.4504,12.4069,12.433,117900.0
2009-10-29 11:05:00,14.29,14.31,14.28,14.3,214800.0,12.4417,12.4591,12.433,12.4504,214800.0
2009-10-29 11:10:00,14.29,14.31,14.27,14.27,147700.0,12.4417,12.4591,12.4243,12.4243,147700.0
2009-10-29 11:15:00,14.27,14.28,14.24,14.26,185900.0,12.4243,12.433,12.3982,12.4156,185900.0
2009-10-29 11:20:00,14.27,14.29,14.26,14.28,58500.0,12.4243,12.4417,12.4156,12.433,58500.0
2009-10-29 11:25:00,14.28,14.3,14.27,14.29,49900.0,12.433,12.4504,12.4243,12.4417,49900.0
2009-10-29 11:30:00,14.29,14.35,14.29,14.35,66700.0,12.4417,12.4939,12.4417,12.4939,66700.0
2009-10-29 11:35:00,14.34,14.36,14.32,14.35,229200.0,12.4852,12.5026,12.4678,12.4939,229200.0
2009-10-29 11:40:00,14.36,14.38,14.32,14.34,168300.0,12.5026,12.5201,12.4678,12.4852,168300.0
2009-10-29 11:45:00,14.34,14.36,14.34,14.35,179500.0,12.4852,12.5026,12.4852,12.4939,179500.0
2009-10-29 11:50:00,14.34,14.35,14.31,14.32,28000.0,12.4852,12.4939,12.4591,12.4678,28000.0
2009-10-29 11:55:00,14.32,14.32,14.29,14.32,42500.0,12.4678,12.4678,12.4417,12.4678,42500.0
2009-10-29 12:00:00,14.33,14.36,14.33,14.36,118500.0,12.4765,12.5026,12.4765,12.5026,118500.0
2009-10-29 12:05:00,14.37,14.41,14.37,14.4,139100.0,12.5114,12.5462,12.5114,12.5375,139100.0
2009-10-29 12:10:00,14.39,14.4,14.36,14.38,17600.0,12.5288,12.5375,12.5026,12.5201,17600.0
2009-10-29 12:15:00,14.38,14.4,14.37,14.38,103800.0,12.5201,12.5375,12.5114,12.5201,103800.0
2009-10-29 12:20:00,14.38,14.39,14.38,14.39,49700.0,12.5201,12.5288,12.5201,12.5288,49700.0
2009-10-29 12:25:00,14.38,14.44,14.38,14.4,179500.0,12.5201,12.5723,12.5201,12.5375,179500.0
2009-10-29 12:30:00,14.4,14.4,14.39,14.4,52500.0,12.5375,12.5375,12.5288,12.5375,52500.0
2009-10-29 12:35:00,14.4,14.45,14.4,14.42,71100.0,12.5375,12.581,12.5375,12.5549,71100.0
2009-10-29 12:40:00,14.41,14.42,14.41,14.41,19300.0,12.5462,12.5549,12.5462,12.5462,19300.0
2009-10-29 12:45:00,14.42,14.42,14.4,14.4,121400.0,12.5549,12.5549,12.5375,12.5375,121400.0
2009-10-29 12:50:00,14.4,14.41,14.39,14.39,59900.0,12.5375,12.5462,12.5288,12.5288,59900.0
2009-10-29 12:55:00,14.39,14.4,14.36,14.36,131000.0,12.5288,12.5375,12.5026,12.5026,131000.0
2009-10-29 13:00:00,14.36,14.38,14.35,14.35,70900.0,12.5026,12.5201,12.4939,12.4939,70900.0
2009-10-29 13:05:00,14.36,14.37,14.35,14.37,21400.0,12.5026,12.5114,12.4939,12.5114,21400.0
2009-10-29 13:10:00,14.37,14.38,14.34,14.35,46600.0,12.5114,12.5201,12.4852,12.4939,46600.0
2009-10-29 13:15:00,14.35,14.35,14.32,14.35,106200.0,12.4939,12.4939,12.4678,12.4939,106200.0
2009-10-29 13:20:00,14.35,14.38,14.34,14.37,281800.0,12.4939,12.5201,12.4852,12.5114,281800.0
2009-10-29 13:25:00,14.37,14.37,14.33,14.35,48200.0,12.5114,12.5114,12.4765,12.4939,48200.0
2009-10-29 13:30:00,14.35,14.37,14.35,14.36,33800.0,12.4939,12.5114,12.4939,12.5026,33800.0
2009-10-29 13:35:00,14.36,14.41,14.36,14.4,22700.0,12.5026,12.5462,12.5026,12.5375,22700.0
2009-10-29 13:40:00,14.4,14.42,14.37,14.39,83000.0,12.5375,12.5549,12.5114,12.5288,83000.0
2009-10-29 13:45:00,14.39,14.4,14.36,14.37,71800.0,12.5288,12.5375,12.5026,12.5114,71800.0
2009-10-29 13:50:00,14.38,14.4,14.37,14.4,32300.0,12.5201,12.5375,12.5114,12.5375,32300.0
2009-10-29 13:55:00,14.39,14.4,14.36,14.38,89400.0,12.5288,12.5375,12.5026,12.5201,89400.0
2009-10-29 14:00:00,14.37,14.38,14.37,14.38,11100.0,12.5114,12.5201,12.5114,12.5201,11100.0
2009-10-29 14:05:00,14.38,14.38,14.35,14.35,31600.0,12.5201,12.5201,12.4939,12.4939,31600.0
2009-10-29 14:10:00,14.34,14.35,14.33,14.34,26900.0,12.4852,12.4939,12.4765,12.4852,26900.0
2009-10-29 14:15:00,14.34,14.36,14.32,14.32,33400.0,12.4852,12.5026,12.4678,12.4678,33400.0
2009-10-29 14:20:00,14.32,14.32,14.3,14.31,50800.0,12.4678,12.4678,12.4504,12.4591,50800.0
2009-10-29 14:25:00,14.31,14.36,14.31,14.33,86000.0,12.4591,12.5026,12.4591,12.4765,86000.0
2009-10-29 14:30:00,14.34,14.38,14.34,14.37,159200.0,12.4852,12.5201,12.4852,12.5114,159200.0
2009-10-29 14:35:00,14.37,14.38,14.36,14.37,36000.0,12.5114,12.5201,12.5026,12.5114,36000.0
2009-10-29 14:40:00,14.38,14.44,14.38,14.4,384300.0,12.5201,12.5723,12.5201,12.5375,384300.0
2009-10-29 14:45:00,14.41,14.41,14.36,14.36,80600.0,12.5462,12.5462,12.5026,12.5026,80600.0
2009-10-29 14:50:00,14.36,14.39,14.35,14.36,97600.0,12.5026,12.5288,12.4939,12.5026,97600.0
2009-10-29 14:55:00,14.36,14.39,14.36,14.38,27500.0,12.5026,12.5288,12.5026,12.5201,27500.0
2009-10-29 15:00:00,14.37,14.38,14.36,14.37,213900.0,12.5114,12.5201,12.5026,12.5114,213900.0
2009-10-29 15:05:00,14.38,14.42,14.38,14.39,50100.0,12.5201,12.5549,12.5201,12.5288,50100.0
2009-10-29 15:10:00,14.39,14.42,14.39,14.42,49200.0,12.5288,12.5549,12.5288,12.5549,49200.0
2009-10-29 15:15:00,14.41,14.41,14.36,14.37,40400.0,12.5462,12.5462,12.5026,12.5114,40400.0
2009-10-29 15:20:00,14.37,14.4,14.36,14.36,79300.0,12.5114,12.5375,12.5026,12.5026,79300.0
2009-10-29 15:25:00,14.37,14.39,14.36,14.37,113500.0,12.5114,12.5288,12.5026,12.5114,113500.0
2009-10-29 15:30:00,14.38,14.38,14.34,14.35,136300.0,12.5201,12.5201,12.4852,12.4939,136300.0
2009-10-29 15:35:00,14.34,14.35,14.34,14.34,110100.0,12.4852,12.4939,12.4852,12.4852,110100.0
2009-10-29 15:40:00,14.34,14.34,14.26,14.26,492700.0,12.4852,12.4852,12.4156,12.4156,492700.0
2009-10-29 15:45:00,14.26,14.31,14.25,14.31,235300.0,12.4156,12.4591,12.4069,12.4591,235300.0
2009-10-29 15:50:00,14.3,14.32,14.27,14.32,224900.0,12.4504,12.4678,12.4243,12.4678,224900.0
2009-10-29 15:55:00,14.32,14.33,14.3,14.3,157800.0,12.4678,12.4765,12.4504,12.4504,157800.0
2009-10-30 09:30:00,14.23,14.26,14.15,14.17,153300.0,12.3895,12.4156,12.3198,12.3372,153300.0
2009-10-30 09:35:00,14.18,14.23,14.17,14.21,293700.0,12.3459,12.3895,12.3372,12.372,293700.0
2009-10-30 09:40:00,14.2,14.26,14.12,14.23,187800.0,12.3633,12.4156,12.2937,12.3895,187800.0
2009-10-30 09:45:00,14.24,14.26,14.17,14.19,95000.0,12.3982,12.4156,12.3372,12.3546,95000.0
2009-10-30 09:50:00,14.18,14.19,14.15,14.18,195800.0,12.3459,12.3546,12.3198,12.3459,195800.0
2009-10-30 09:55:00,14.16,14.19,14.13,14.14,105000.0,12.3285,12.3546,12.3024,12.3111,105000.0
2009-10-30 10:00:00,14.13,14.23,14.13,14.17,120700.0,12.3024,12.3895,12.3024,12.3372,120700.0
2009-10-30 10:05:00,14.16,14.23,14.15,14.19,102800.0,12.3285,12.3895,12.3198,12.3546,102800.0
2009-10-30 10:10:00,14.19,14.19,14.14,14.17,48300.0,12.3546,12.3546,12.3111,12.3372,48300.0
2009-10-30 10:15:00,14.17,14.17,14.12,14.15,88600.0,12.3372,12.3372,12.2937,12.3198,88600.0
2009-10-30 10:20:00,14.15,14.18,14.12,14.14,71200.0,12.3198,12.3459,12.2937,12.3111,71200.0
2009-10-30 10:25:00,14.14,14.15,14.12,14.13,73300.0,12.3111,12.3198,12.2937,12.3024,73300.0
2009-10-30 10:30:00,14.13,14.13,14.07,14.09,140200.0,12.3024,12.3024,12.2502,12.2676,140200.0
2009-10-30 10:35:00,14.09,14.12,14.05,14.12,130100.0,12.2676,12.2937,12.2327,12.2937,130100.0
2009-10-30 10:40:00,14.12,14.13,14.09,14.1,57600.0,12.2937,12.3024,12.2676,12.2763,57600.0
2009-10-30 10:45:00,14.09,14.15,14.09,14.13,185800.0,12.2676,12.3198,12.2676,12.3024,185800.0
2009-10-30 10:50:00,14.14,14.15,14.11,14.13,37100.0,12.3111,12.3198,12.285,12.3024,37100.0
2009-10-30 10:55:00,14.13,14.18,14.12,14.16,37300.0,12.3024,12.3459,12.2937,12.3285,37300.0
2009-10-30 11:00:00,14.15,14.18,14.15,14.17,14800.0,12.3198,12.3459,12.3198,12.3372,14800.0
2009-10-30 11:05:00,14.17,14.18,14.1,14.11,145700.0,12.3372,12.3459,12.2763,12.285,145700.0
2009-10-30 11:10:00,14.12,14.14,14.11,14.11,70700.0,12.2937,12.3111,12.285,12.285,70700.0
2009-10-30 11:15:00,14.12,14.12,14.1,14.1,37200.0,12.2937,12.2937,12.2763,12.2763,37200.0
2009-10-30 11:20:00,14.1,14.12,14.07,14.07,50000.0,12.2763,12.2937,12.2502,12.2502,50000.0
2009-10-30 11:25:00,14.08,14.09,14.07,14.07,26500.0,12.2589,12.2676,12.2502,12.2502,26500.0
2009-10-30 11:30:00,14.07,14.1,14.07,14.08,31100.0,12.2502,12.2763,12.2502,12.2589,31100.0
2009-10-30 11:35:00,14.08,14.08,13.99,14.0,256600.0,12.2589,12.2589,12.1805,12.1892,256600.0
2009-10-30 11:40:00,14.0,14.01,13.99,14.0,21100.0,12.1892,12.1979,12.1805,12.1892,21100.0
2009-10-30 11:45:00,13.99,13.99,13.94,13.94,122500.0,12.1805,12.1805,12.137,12.137,122500.0
2009-10-30 11:50:00,13.94,13.96,13.88,13.89,95300.0,12.137,12.1544,12.0847,12.0934,95300.0
2009-10-30 11:55:00,13.9,13.92,13.85,13.92,80200.0,12.1021,12.1196,12.0586,12.1196,80200.0
2009-10-30 12:00:00,13.92,13.92,13.88,13.92,31600.0,12.1196,12.1196,12.0847,12.1196,31600.0
2009-10-30 12:05:00,13.92,14.01,13.91,14.01,34300.0,12.1196,12.1979,12.1108,12.1979,34300.0
2009-10-30 12:10:00,14.0,14.03,13.94,13.94,157800.0,12.1892,12.2153,12.137,12.137,157800.0
2009-10-30 12:15:00,13.95,13.95,13.92,13.93,33400.0,12.1457,12.1457,12.1196,12.1283,33400.0
2009-10-30 12:20:00,13.93,13.97,13.93,13.93,63400.0,12.1283,12.1631,12.1283,12.1283,63400.0
2009-10-30 12:25:00,13.94,13.95,13.83,13.88,353200.0,12.137,12.1457,12.0412,12.0847,353200.0
2009-10-30 12:30:00,13.88,13.93,13.86,13.89,129700.0,12.0847,12.1283,12.0673,12.0934,129700.0
2009-10-30 12:35:00,13.89,13.93,13.88,13.91,125900.0,12.0934,12.1283,12.0847,12.1108,125900.0
2009-10-30 12:40:00,13.9,13.91,13.87,13.87,157200.0,12.1021,12.1108,12.076,12.076,157200.0
2009-10-30 12:45:00,13.88,13.89,13.76,13.8,197700.0,12.0847,12.0934,11.9803,12.0151,197700.0
2009-10-30 12:50:00,13.81,13.87,13.79,13.86,157900.0,12.0238,12.076,12.0064,12.0673,157900.0
2009-10-30 12:55:00,13.86,13.9,13.8,13.8,209700.0,12.0673,12.1021,12.0151,12.0151,209700.0
2009-10-30 13:00:00,13.81,13.85,13.81,13.85,144800.0,12.0238,12.0586,12.0238,12.0586,144800.0
2009-10-30 13:05:00,13.86,13.88,13.83,13.84,86100.0,12.0673,12.0847,12.0412,12.0499,86100.0
2009-10-30 13:10:00,13.85,13.91,13.82,13.85,70600.0,12.0586,12.1108,12.0325,12.0586,70600.0
2009-10-30 13:15:00,13.85,13.91,13.84,13.88,193500.0,12.0586,12.1108,12.0499,12.0847,193500.0
2009-10-30 13:20:00,13.87,13.87,13.8,13.84,51300.0,12.076,12.076,12.0151,12.0499,51300.0
2009-10-30 13:25:00,13.84,13.84,13.8,13.81,55900.0,12.0499,12.0499,12.0151,12.0238,55900.0
2009-10-30 13:30:00,13.81,13.83,13.73,13.74,322900.0,12.0238,12.0412,11.9541,11.9628,322900.0
2009-10-30 13:35:00,13.74,13.77,13.74,13.76,58300.0,11.9628,11.989,11.9628,11.9803,58300.0
2009-10-30 13:40:00,13.76,13.79,13.75,13.76,205700.0,11.9803,12.0064,11.9715,11.9803,205700.0
2009-10-30 13:45:00,13.76,13.79,13.76,13.78,74800.0,11.9803,12.0064,11.9803,11.9977,74800.0
2009-10-30 13:50:00,13.78,13.79,13.73,13.73,213100.0,11.9977,12.0064,11.9541,11.9541,213100.0
2009-10-30 13:55:00,13.74,13.77,13.74,13.75,130500.0,11.9628,11.989,11.9628,11.9715,130500.0
2009-10-30 14:00:00,13.75,13.78,13.73,13.78,30500.0,11.9715,11.9977,11.9541,11.9977,30500.0
2009-10-30 14:05:00,13.78,13.85,13.78,13.82,120600.0,11.9977,12.0586,11.9977,12.0325,120600.0
2009-10-30 14:10:00,13.81,13.84,13.81,13.83,78500.0,12.0238,12.0499,12.0238,12.0412,78500.0
2009-10-30 14:15:00,13.83,13.85,13.78,13.84,103600.0,12.0412,12.0586,11.9977,12.0499,103600.0
2009-10-30 14:20:00,13.84,13.85,13.79,13.79,57000.0,12.0499,12.0586,12.0064,12.0064,57000.0
2009-10-30 14:25:00,13.8,13.85,13.8,13.84,36600.0,12.0151,12.0586,12.0151,12.0499,36600.0
2009-10-30 14:30:00,13.83,13.84,13.79,13.8,64500.0,12.0412,12.0499,12.0064,12.0151,64500.0
2009-10-30 14:35:00,13.79,13.81,13.76,13.8,51500.0,12.0064,12.0238,11.9803,12.0151,51500.0
2009-10-30 14:40:00,13.8,13.81,13.76,13.78,49100.0,12.0151,12.0238,11.9803,11.9977,49100.0
2009-10-30 14:45:00,13.78,13.82,13.76,13.8,187900.0,11.9977,12.0325,11.9803,12.0151,187900.0
2009-10-30 14:50:00,13.8,13.85,13.77,13.82,58500.0,12.0151,12.0586,11.989,12.0325,58500.0
2009-10-30 14:55:00,13.82,13.87,13.82,13.83,77100.0,12.0325,12.076,12.0325,12.0412,77100.0
2009-10-30 15:00:00,13.82,13.82,13.77,13.8,77700.0,12.0325,12.0325,11.989,12.0151,77700.0
2009-10-30 15:05:00,13.79,13.8,13.73,13.74,71500.0,12.0064,12.0151,11.9541,11.9628,71500.0
2009-10-30 15:10:00,13.75,13.82,13.74,13.78,127100.0,11.9715,12.0325,11.9628,11.9977,127100.0
2009-10-30 15:15:00,13.77,13.8,13.75,13.75,95400.0,11.989,12.0151,11.9715,11.9715,95400.0
2009-10-30 15:20:00,13.75,13.82,13.73,13.74,172400.0,11.9715,12.0325,11.9541,11.9628,172400.0
2009-10-30 15:25:00,13.75,13.81,13.73,13.79,147200.0,11.9715,12.0238,11.9541,12.0064,147200.0
2009-10-30 15:30:00,13.78,13.89,13.78,13.84,161700.0,11.9977,12.0934,11.9977,12.0499,161700.0
2009-10-30 15:35:00,13.85,13.87,13.81,13.85,271100.0,12.0586,12.076,12.0238,12.0586,271100.0
2009-10-30 15:40:00,13.85,13.91,13.84,13.88,283100.0,12.0586,12.1108,12.0499,12.0847,283100.0
2009-10-30 15:45:00,13.87,13.91,13.84,13.9,195100.0,12.076,12.1108,12.0499,12.1021,195100.0
2009-10-30 15:50:00,13.9,13.9,13.8,13.82,236700.0,12.1021,12.1021,12.0151,12.0325,236700.0
2009-10-30 15:55:00,13.82,13.84,13.81,13.82,524100.0,12.0325,12.0499,12.0238,12.0325,524100.0
2009-11-02 09:30:00,13.82,14.01,13.82,13.93,135400.0,12.0325,12.1979,12.0325,12.1283,135400.0
2009-11-02 09:35:00,13.93,13.94,13.81,13.81,195400.0,12.1283,12.137,12.0238,12.0238,195400.0
2009-11-02 09:40:00,13.81,13.84,13.73,13.73,117400.0,12.0238,12.0499,11.9541,11.9541,117400.0
2009-11-02 09:45:00,13.73,13.73,13.67,13.69,80700.0,11.9541,11.9541,11.9019,11.9193,80700.0
2009-11-02 09:50:00,13.69,13.78,13.69,13.77,484000.0,11.9193,11.9977,11.9193,11.989,484000.0
2009-11-02 09:55:00,13.77,13.77,13.72,13.76,116600.0,11.989,11.989,11.9454,11.9803,116600.0
2009-11-02 10:00:00,13.77,14.17,13.76,14.15,1011300.0,11.989,12.3372,11.9803,12.3198,1011300.0
2009-11-02 10:05:00,14.13,14.15,14.02,14.02,693000.0,12.3024,12.3198,12.2066,12.2066,693000.0
2009-11-02 10:10:00,14.01,14.04,13.93,13.95,176900.0,12.1979,12.224,12.1283,12.1457,176900.0
2009-11-02 10:15:00,13.95,14.04,13.94,14.03,203400.0,12.1457,12.224,12.137,12.2153,203400.0
2009-11-02 10:20:00,14.02,14.02,13.95,13.97,181200.0,12.2066,12.2066,12.1457,12.1631,181200.0
2009-11-02 10:25:00,13.96,14.03,13.95,13.99,150000.0,12.1544,12.2153,12.1457,12.1805,150000.0
2009-11-02 10:30:00,14.0,14.04,13.99,14.02,157200.0,12.1892,12.224,12.1805,12.2066,157200.0
2009-11-02 10:35:00,14.01,14.06,13.99,14.06,128000.0,12.1979,12.2414,12.1805,12.2414,128000.0
2009-11-02 10:40:00,14.07,14.09,13.98,13.98,175000.0,12.2502,12.2676,12.1718,12.1718,175000.0
2009-11-02 10:45:00,13.98,14.04,13.93,14.02,206000.0,12.1718,12.224,12.1283,12.2066,206000.0
2009-11-02 10:50:00,14.02,14.03,13.94,13.95,144300.0,12.2066,12.2153,12.137,12.1457,144300.0
2009-11-02 10:55:00,13.96,13.99,13.87,13.89,109200.0,12.1544,12.1805,12.076,12.0934,109200.0
2009-11-02 11:00:00,13.88,13.91,13.86,13.9,55900.0,12.0847,12.1108,12.0673,12.1021,55900.0
2009-11-02 11:05:00,13.9,13.92,13.86,13.9,79400.0,12.1021,12.1196,12.0673,12.1021,79400.0
2009-11-02 11:10:00,13.9,13.96,13.86,13.93,76700.0,12.1021,12.1544,12.0673,12.1283,76700.0
2009-11-02 11:15:00,13.94,13.95,13.91,13.93,56100.0,12.137,12.1457,12.1108,12.1283,56100.0
2009-11-02 11:20:00,13.93,14.0,13.93,13.97,38500.0,12.1283,12.1892,12.1283,12.1631,38500.0
2009-11-02 11:25:00,13.96,13.96,13.85,13.89,410500.0,12.1544,12.1544,12.0586,12.0934,410500.0
2009-11-02 11:30:00,13.9,13.9,13.86,13.89,118200.0,12.1021,12.1021,12.0673,12.0934,118200.0
2009-11-02 11:35:00,13.89,13.9,13.84,13.85,75100.0,12.0934,12.1021,12.0499,12.0586,75100.0
2009-11-02 11:40:00,13.86,13.9,13.85,13.9,66500.0,12.0673,12.1021,12.0586,12.1021,66500.0
2009-11-02 11:45:00,13.89,13.9,13.88,13.89,48000.0,12.0934,12.1021,12.0847,12.0934,48000.0
2009-11-02 11:50:00,13.89,13.89,13.85,13.85,107100.0,12.0934,12.0934,12.0586,12.0586,107100.0
2009-11-02 11:55:00,13.86,13.92,13.85,13.86,44600.0,12.0673,12.1196,12.0586,12.0673,44600.0
2009-11-02 12:00:00,13.85,13.86,13.83,13.83,58300.0,12.0586,12.0673,12.0412,12.0412,58300.0
2009-11-02 12:05:00,13.83,13.84,13.8,13.81,81400.0,12.0412,12.0499,12.0151,12.0238,81400.0
2009-11-02 12:10:00,13.8,13.81,13.8,13.8,50200.0,12.0151,12.0238,12.0151,12.0151,50200.0
2009-11-02 12:15:00,13.8,13.8,13.74,13.78,94400.0,12.0151,12.0151,11.9628,11.9977,94400.0
2009-11-02 12:20:00,13.79,13.8,13.75,13.76,255000.0,12.0064,12.0151,11.9715,11.9803,255000.0
2009-11-02 12:25:00,13.76,13.77,13.73,13.74,49200.0,11.9803,11.989,11.9541,11.9628,49200.0
2009-11-02 12:30:00,13.73,13.76,13.7,13.71,73200.0,11.9541,11.9803,11.928,11.9367,73200.0
2009-11-02 12:35:00,13.72,13.72,13.68,13.68,109500.0,11.9454,11.9454,11.9106,11.9106,109500.0
2009-11-02 12:40:00,13.68,13.69,13.63,13.63,233100.0,11.9106,11.9193,11.8671,11.8671,233100.0
2009-11-02 12:45:00,13.63,13.66,13.62,13.63,91800.0,11.8671,11.8932,11.8584,11.8671,91800.0
2009-11-02 12:50:00,13.63,13.64,13.51,13.58,346500.0,11.8671,11.8758,11.7626,11.8235,346500.0
2009-11-02 12:55:00,13.59,13.62,13.51,13.51,212000.0,11.8322,11.8584,11.7626,11.7626,212000.0
2009-11-02 13:00:00,13.52,13.62,13.5,13.62,177000.0,11.7713,11.8584,11.7539,11.8584,177000.0
2009-11-02 13:05:00,13.63,13.67,13.61,13.67,80300.0,11.8671,11.9019,11.8497,11.9019,80300.0
2009-11-02 13:10:00,13.68,13.7,13.63,13.63,60600.0,11.9106,11.928,11.8671,11.8671,60600.0
2009-11-02 13:15:00,13.63,13.69,13.61,13.67,105400.0,11.8671,11.9193,11.8497,11.9019,105400.0
2009-11-02 13:20:00,13.66,13.72,13.65,13.67,48800.0,11.8932,11.9454,11.8845,11.9019,48800.0
2009-11-02 13:25:00,13.68,13.7,13.66,13.67,38300.0,11.9106,11.928,11.8932,11.9019,38300.0
2009-11-02 13:30:00,13.66,13.66,13.58,13.62,76400.0,11.8932,11.8932,11.8235,11.8584,76400.0
2009-11-02 13:35:00,13.61,13.63,13.57,13.6,41600.0,11.8497,11.8671,11.8148,11.8409,41600.0
2009-11-02 13:40:00,13.59,13.62,13.56,13.6,45100.0,11.8322,11.8584,11.8061,11.8409,45100.0
2009-11-02 13:45:00,13.6,13.6,13.55,13.56,59000.0,11.8409,11.8409,11.7974,11.8061,59000.0
2009-11-02 13:50:00,13.55,13.56,13.52,13.55,42400.0,11.7974,11.8061,11.7713,11.7974,42400.0
2009-11-02 13:55:00,13.55,13.57,13.52,13.53,41300.0,11.7974,11.8148,11.7713,11.78,41300.0
2009-11-02 14:00:00,13.54,13.56,13.52,13.54,35100.0,11.7887,11.8061,11.7713,11.7887,35100.0
2009-11-02 14:05:00,13.53,13.55,13.51,13.52,104400.0,11.78,11.7974,11.7626,11.7713,104400.0
2009-11-02 14:10:00,13.53,13.63,13.52,13.6,142200.0,11.78,11.8671,11.7713,11.8409,142200.0
2009-11-02 14:15:00,13.6,13.62,13.56,13.56,95700.0,11.8409,11.8584,11.8061,11.8061,95700.0
2009-11-02 14:20:00,13.57,13.69,13.57,13.66,80900.0,11.8148,11.9193,11.8148,11.8932,80900.0
2009-11-02 14:25:00,13.66,13.71,13.63,13.71,52300.0,11.8932,11.9367,11.8671,11.9367,52300.0
2009-11-02 14:30:00,13.72,13.73,13.68,13.71,68000.0,11.9454,11.9541,11.9106,11.9367,68000.0
2009-11-02 14:35:00,13.71,13.72,13.68,13.7,80900.0,11.9367,11.9454,11.9106,11.928,80900.0
2009-11-02 14:40:00,13.7,13.77,13.7,13.74,70600.0,11.928,11.989,11.928,11.9628,70600.0
2009-11-02 14:45:00,13.75,13.78,13.71,13.72,79700.0,11.9715,11.9977,11.9367,11.9454,79700.0
2009-11-02 14:50:00,13.72,13.77,13.72,13.77,72900.0,11.9454,11.989,11.9454,11.989,72900.0
2009-11-02 14:55:00,13.77,13.77,13.67,13.73,200800.0,11.989,11.989,11.9019,11.9541,200800.0
2009-11-02 15:00:00,13.73,13.78,13.73,13.77,163000.0,11.9541,11.9977,11.9541,11.989,163000.0
2009-11-02 15:05:00,13.77,13.77,13.69,13.73,138100.0,11.989,11.989,11.9193,11.9541,138100.0
2009-11-02 15:10:00,13.72,13.77,13.7,13.73,105400.0,11.9454,11.989,11.928,11.9541,105400.0
2009-11-02 15:15:00,13.72,13.74,13.67,13.67,112300.0,11.9454,11.9628,11.9019,11.9019,112300.0
2009-11-02 15:20:00,13.66,13.73,13.66,13.68,135900.0,11.8932,11.9541,11.8932,11.9106,135900.0
2009-11-02 15:25:00,13.68,13.73,13.65,13.72,105400.0,11.9106,11.9541,11.8845,11.9454,105400.0
2009-11-02 15:30:00,13.7,13.77,13.7,13.73,219400.0,11.928,11.989,11.928,11.9541,219400.0
2009-11-02 15:35:00,13.72,13.79,13.72,13.76,220800.0,11.9454,12.0064,11.9454,11.9803,220800.0
2009-11-02 15:40:00,13.76,13.8,13.76,13.8,126000.0,11.9803,12.0151,11.9803,12.0151,126000.0
2009-11-02 15:45:00,13.81,13.81,13.75,13.77,140700.0,12.0238,12.0238,11.9715,11.989,140700.0
2009-11-02 15:50:00,13.78,13.81,13.78,13.79,151700.0,11.9977,12.0238,11.9977,12.0064,151700.0
2009-11-02 15:55:00,13.8,13.82,13.79,13.8,327300.0,12.0151,12.0325,12.0064,12.0151,327300.0
2009-11-03 09:30:00,13.7,13.74,13.62,13.65,120100.0,11.928,11.9628,11.8584,11.8845,120100.0
2009-11-03 09:35:00,13.69,13.8,13.67,13.78,304300.0,11.9193,12.0151,11.9019,11.9977,304300.0
2009-11-03 09:40:00,13.78,13.96,13.75,13.96,570300.0,11.9977,12.1544,11.9715,12.1544,570300.0
2009-11-03 09:45:00,13.96,13.98,13.82,13.83,511700.0,12.1544,12.1718,12.0325,12.0412,511700.0
2009-11-03 09:50:00,13.83,13.98,13.8,13.89,287700.0,12.0412,12.1718,12.0151,12.0934,287700.0
2009-11-03 09:55:00,13.9,13.94,13.88,13.88,94900.0,12.1021,12.137,12.0847,12.0847,94900.0
2009-11-03 10:00:00,13.89,14.0,13.77,13.97,423600.0,12.0934,12.1892,11.989,12.1631,423600.0
2009-11-03 10:05:00,13.98,13.98,13.88,13.88,301700.0,12.1718,12.1718,12.0847,12.0847,301700.0
2009-11-03 10:10:00,13.87,13.92,13.79,13.84,183000.0,12.076,12.1196,12.0064,12.0499,183000.0
2009-11-03 10:15:00,13.84,13.9,13.79,13.86,321600.0,12.0499,12.1021,12.0064,12.0673,321600.0
2009-11-03 10:20:00,13.86,13.88,13.77,13.85,173800.0,12.0673,12.0847,11.989,12.0586,173800.0
2009-11-03 10:25:00,13.86,13.88,13.76,13.77,104400.0,12.0673,12.0847,11.9803,11.989,104400.0
2009-11-03 10:30:00,13.77,13.89,13.77,13.88,130800.0,11.989,12.0934,11.989,12.0847,130800.0
2009-11-03 10:35:00,13.89,13.92,13.74,13.78,125300.0,12.0934,12.1196,11.9628,11.9977,125300.0
2009-11-03 10:40:00,13.79,13.87,13.79,13.87,50500.0,12.0064,12.076,12.0064,12.076,50500.0
2009-11-03 10:45:00,13.89,13.91,13.84,13.91,49200.0,12.0934,12.1108,12.0499,12.1108,49200.0
2009-11-03 10:50:00,13.9,13.95,13.89,13.89,87700.0,12.1021,12.1457,12.0934,12.0934,87700.0
2009-11-03 10:55:00,13.89,13.93,13.85,13.89,81600.0,12.0934,12.1283,12.0586,12.0934,81600.0
2009-11-03 11:00:00,13.89,13.97,13.89,13.94,116200.0,12.0934,12.1631,12.0934,12.137,116200.0
2009-11-03 11:05:00,13.93,13.97,13.9,13.93,312900.0,12.1283,12.1631,12.1021,12.1283,312900.0
2009-11-03 11:10:00,13.92,13.95,13.89,13.95,232000.0,12.1196,12.1457,12.0934,12.1457,232000.0
2009-11-03 11:15:00,13.95,13.95,13.88,13.94,82300.0,12.1457,12.1457,12.0847,12.137,82300.0
2009-11-03 11:20:00,13.94,13.98,13.92,13.97,53000.0,12.137,12.1718,12.1196,12.1631,53000.0
2009-11-03 11:25:00,13.96,13.96,13.87,13.91,173900.0,12.1544,12.1544,12.076,12.1108,173900.0
2009-11-03 11:30:00,13.92,13.94,13.9,13.91,52800.0,12.1196,12.137,12.1021,12.1108,52800.0
2009-11-03 11:35:00,13.91,13.91,13.85,13.88,117400.0,12.1108,12.1108,12.0586,12.0847,117400.0
2009-11-03 11:40:00,13.88,13.91,13.87,13.89,71000.0,12.0847,12.1108,12.076,12.0934,71000.0
2009-11-03 11:45:00,13.88,13.94,13.87,13.94,40200.0,12.0847,12.137,12.076,12.137,40200.0
2009-11-03 11:50:00,13.95,13.96,13.9,13.96,75600.0,12.1457,12.1544,12.1021,12.1544,75600.0
2009-11-03 11:55:00,13.97,14.01,13.94,13.95,66300.0,12.1631,12.1979,12.137,12.1457,66300.0
2009-11-03 12:00:00,13.96,13.99,13.94,13.94,58200.0,12.1544,12.1805,12.137,12.137,58200.0
2009-11-03 12:05:00,13.94,13.95,13.88,13.95,97900.0,12.137,12.1457,12.0847,12.1457,97900.0
2009-11-03 12:10:00,13.96,13.96,13.9,13.93,38500.0,12.1544,12.1544,12.1021,12.1283,38500.0
2009-11-03 12:15:00,13.94,13.95,13.9,13.9,41800.0,12.137,12.1457,12.1021,12.1021,41800.0
2009-11-03 12:20:00,13.9,13.97,13.89,13.96,159100.0,12.1021,12.1631,12.0934,12.1544,159100.0
2009-11-03 12:25:00,13.97,14.0,13.96,13.98,69400.0,12.1631,12.1892,12.1544,12.1718,69400.0
2009-11-03 12:30:00,13.98,14.05,13.98,14.03,105000.0,12.1718,12.2327,12.1718,12.2153,105000.0
2009-11-03 12:35:00,14.03,14.14,14.03,14.09,190700.0,12.2153,12.3111,12.2153,12.2676,190700.0
2009-11-03 12:40:00,14.09,14.11,14.05,14.06,38800.0,12.2676,12.285,12.2327,12.2414,38800.0
2009-11-03 12:45:00,14.06,14.06,14.02,14.03,84600.0,12.2414,12.2414,12.2066,12.2153,84600.0
2009-11-03 12:50:00,14.03,14.06,14.0,14.0,62700.0,12.2153,12.2414,12.1892,12.1892,62700.0
2009-11-03 12:55:00,14.0,14.05,14.0,14.01,65100.0,12.1892,12.2327,12.1892,12.1979,65100.0
2009-11-03 13:00:00,14.01,14.02,13.98,14.0,54400.0,12.1979,12.2066,12.1718,12.1892,54400.0
2009-11-03 13:05:00,14.02,14.06,14.02,14.04,30400.0,12.2066,12.2414,12.2066,12.224,30400.0
2009-11-03 13:10:00,14.05,14.06,14.01,14.06,55100.0,12.2327,12.2414,12.1979,12.2414,55100.0
2009-11-03 13:15:00,14.05,14.05,14.03,14.03,26900.0,12.2327,12.2327,12.2153,12.2153,26900.0
2009-11-03 13:20:00,14.03,14.04,13.98,13.99,72100.0,12.2153,12.224,12.1718,12.1805,72100.0
2009-11-03 13:25:00,14.0,14.02,13.97,14.01,39700.0,12.1892,12.2066,12.1631,12.1979,39700.0
2009-11-03 13:30:00,14.0,14.02,14.0,14.02,37700.0,12.1892,12.2066,12.1892,12.2066,37700.0
2009-11-03 13:35:00,14.02,14.04,14.01,14.04,50400.0,12.2066,12.224,12.1979,12.224,50400.0
2009-11-03 13:40:00,14.03,14.03,14.0,14.01,29700.0,12.2153,12.2153,12.1892,12.1979,29700.0
2009-11-03 13:45:00,14.0,14.01,13.98,14.0,63100.0,12.1892,12.1979,12.1718,12.1892,63100.0
2009-11-03 13:50:00,14.01,14.04,14.01,14.02,181200.0,12.1979,12.224,12.1979,12.2066,181200.0
2009-11-03 13:55:00,14.02,14.09,14.02,14.08,84400.0,12.2066,12.2676,12.2066,12.2589,84400.0
2009-11-03 14:00:00,14.08,14.12,14.08,14.1,103500.0,12.2589,12.2937,12.2589,12.2763,103500.0
2009-11-03 14:05:00,14.1,14.12,14.1,14.12,81700.0,12.2763,12.2937,12.2763,12.2937,81700.0
2009-11-03 14:10:00,14.12,14.12,14.08,14.08,86000.0,12.2937,12.2937,12.2589,12.2589,86000.0
2009-11-03 14:15:00,14.08,14.08,14.07,14.07,62900.0,12.2589,12.2589,12.2502,12.2502,62900.0
2009-11-03 14:20:00,14.07,14.12,14.07,14.09,167500.0,12.2502,12.2937,12.2502,12.2676,167500.0
2009-11-03 14:25:00,14.08,14.12,14.07,14.1,71400.0,12.2589,12.2937,12.2502,12.2763,71400.0
2009-11-03 14:30:00,14.1,14.15,14.08,14.08,174000.0,12.2763,12.3198,12.2589,12.2589,174000.0
2009-11-03 14:35:00,14.09,14.09,14.07,14.07,23400.0,12.2676,12.2676,12.2502,12.2502,23400.0
2009-11-03 14:40:00,14.08,14.09,14.06,14.08,63700.0,12.2589,12.2676,12.2414,12.2589,63700.0
2009-11-03 14:45:00,14.08,14.11,14.07,14.1,68300.0,12.2589,12.285,12.2502,12.2763,68300.0
2009-11-03 14:50:00,14.09,14.1,14.05,14.05,39000.0,12.2676,12.2763,12.2327,12.2327,39000.0
2009-11-03 14:55:00,14.06,14.09,14.02,14.05,82600.0,12.2414,12.2676,12.2066,12.2327,82600.0
2009-11-03 15:00:00,14.05,14.06,14.02,14.03,58500.0,12.2327,12.2414,12.2066,12.2153,58500.0
2009-11-03 15:05:00,14.04,14.06,14.02,14.04,78800.0,12.224,12.2414,12.2066,12.224,78800.0
2009-11-03 15:10:00,14.05,14.07,14.03,14.05,71700.0,12.2327,12.2502,12.2153,12.2327,71700.0
2009-11-03 15:15:00,14.04,14.07,14.04,14.06,57500.0,12.224,12.2502,12.224,12.2414,57500.0
2009-11-03 15:20:00,14.06,14.07,14.03,14.05,72000.0,12.2414,12.2502,12.2153,12.2327,72000.0
2009-11-03 15:25:00,14.06,14.08,14.04,14.08,51900.0,12.2414,12.2589,12.224,12.2589,51900.0
2009-11-03 15:30:00,14.08,14.14,14.08,14.14,89300.0,12.2589,12.3111,12.2589,12.3111,89300.0
2009-11-03 15:35:00,14.14,14.14,14.11,14.13,136500.0,12.3111,12.3111,12.285,12.3024,136500.0
2009-11-03 15:40:00,14.13,14.13,14.09,14.1,166100.0,12.3024,12.3024,12.2676,12.2763,166100.0
2009-11-03 15:45:00,14.1,14.15,14.1,14.13,152400.0,12.2763,12.3198,12.2763,12.3024,152400.0
2009-11-03 15:50:00,14.14,14.14,14.11,14.13,353000.0,12.3111,12.3111,12.285,12.3024,353000.0
2009-11-03 15:55:00,14.12,14.14,14.09,14.09,695900.0,12.2937,12.3111,12.2676,12.2676,695900.0
2009-11-04 09:30:00,14.21,14.35,14.2,14.24,197200.0,12.372,12.4939,12.3633,12.3982,197200.0
2009-11-04 09:35:00,14.24,14.27,14.21,14.22,120800.0,12.3982,12.4243,12.372,12.3808,120800.0
2009-11-04 09:40:00,14.22,14.22,14.16,14.17,114600.0,12.3808,12.3808,12.3285,12.3372,114600.0
2009-11-04 09:45:00,14.17,14.24,14.15,14.21,148300.0,12.3372,12.3982,12.3198,12.372,148300.0
2009-11-04 09:50:00,14.2,14.29,14.2,14.28,109200.0,12.3633,12.4417,12.3633,12.433,109200.0
2009-11-04 09:55:00,14.27,14.37,14.27,14.35,182800.0,12.4243,12.5114,12.4243,12.4939,182800.0
2009-11-04 10:00:00,14.36,14.39,14.27,14.34,282200.0,12.5026,12.5288,12.4243,12.4852,282200.0
2009-11-04 10:05:00,14.34,14.42,14.33,14.41,268200.0,12.4852,12.5549,12.4765,12.5462,268200.0
2009-11-04 10:10:00,14.42,14.44,14.4,14.43,115000.0,12.5549,12.5723,12.5375,12.5636,115000.0
2009-11-04 10:15:00,14.43,14.48,14.43,14.46,134800.0,12.5636,12.6071,12.5636,12.5897,134800.0
2009-11-04 10:20:00,14.46,14.49,14.42,14.42,64900.0,12.5897,12.6158,12.5549,12.5549,64900.0
2009-11-04 10:25:00,14.43,14.44,14.4,14.43,40800.0,12.5636,12.5723,12.5375,12.5636,40800.0
2009-11-04 10:30:00,14.43,14.47,14.43,14.45,68600.0,12.5636,12.5984,12.5636,12.581,68600.0
2009-11-04 10:35:00,14.45,14.48,14.43,14.44,46400.0,12.581,12.6071,12.5636,12.5723,46400.0
2009-11-04 10:40:00,14.44,14.45,14.41,14.45,122200.0,12.5723,12.581,12.5462,12.581,122200.0
2009-11-04 10:45:00,14.44,14.48,14.44,14.47,59200.0,12.5723,12.6071,12.5723,12.5984,59200.0
2009-11-04 10:50:00,14.48,14.48,14.45,14.45,10900.0,12.6071,12.6071,12.581,12.581,10900.0
2009-11-04 10:55:00,14.46,14.48,14.45,14.48,62300.0,12.5897,12.6071,12.581,12.6071,62300.0
2009-11-04 11:00:00,14.47,14.47,14.43,14.44,64200.0,12.5984,12.5984,12.5636,12.5723,64200.0
2009-11-04 11:05:00,14.44,14.45,14.39,14.4,63300.0,12.5723,12.581,12.5288,12.5375,63300.0
2009-11-04 11:10:00,14.4,14.4,14.38,14.38,53100.0,12.5375,12.5375,12.5201,12.5201,53100.0
2009-11-04 11:15:00,14.38,14.38,14.35,14.36,71900.0,12.5201,12.5201,12.4939,12.5026,71900.0
2009-11-04 11:20:00,14.36,14.37,14.36,14.36,21900.0,12.5026,12.5114,12.5026,12.5026,21900.0
2009-11-04 11:25:00,14.35,14.39,14.34,14.39,227000.0,12.4939,12.5288,12.4852,12.5288,227000.0
2009-11-04 11:30:00,14.39,14.39,14.34,14.34,237800.0,12.5288,12.5288,12.4852,12.4852,237800.0
2009-11-04 11:35:00,14.33,14.34,14.31,14.34,49400.0,12.4765,12.4852,12.4591,12.4852,49400.0
2009-11-04 11:40:00,14.33,14.33,14.31,14.32,35600.0,12.4765,12.4765,12.4591,12.4678,35600.0
2009-11-04 11:45:00,14.32,14.32,14.31,14.32,38600.0,12.4678,12.4678,12.4591,12.4678,38600.0
2009-11-04 11:50:00,14.31,14.35,14.31,14.34,43500.0,12.4591,12.4939,12.4591,12.4852,43500.0
2009-11-04 11:55:00,14.34,14.34,14.3,14.3,36800.0,12.4852,12.4852,12.4504,12.4504,36800.0
2009-11-04 12:00:00,14.3,14.31,14.27,14.31,86400.0,12.4504,12.4591,12.4243,12.4591,86400.0
2009-11-04 12:05:00,14.3,14.3,14.25,14.26,274300.0,12.4504,12.4504,12.4069,12.4156,274300.0
2009-11-04 12:10:00,14.26,14.26,14.21,14.22,280700.0,12.4156,12.4156,12.372,12.3808,280700.0
2009-11-04 12:15:00,14.21,14.23,14.2,14.21,121700.0,12.372,12.3895,12.3633,12.372,121700.0
2009-11-04 12:20:00,14.2,14.26,14.2,14.24,106800.0,12.3633,12.4156,12.3633,12.3982,106800.0
2009-11-04 12:25:00,14.24,14.26,14.23,14.25,100400.0,12.3982,12.4156,12.3895,12.4069,100400.0
2009-11-04 12:30:00,14.24,14.27,14.23,14.27,139700.0,12.3982,12.4243,12.3895,12.4243,139700.0
2009-11-04 12:35:00,14.27,14.3,14.26,14.3,77000.0,12.4243,12.4504,12.4156,12.4504,77000.0
2009-11-04 12:40:00,14.3,14.33,14.3,14.3,140800.0,12.4504,12.4765,12.4504,12.4504,140800.0
2009-11-04 12:45:00,14.3,14.31,14.25,14.25,55900.0,12.4504,12.4591,12.4069,12.4069,55900.0
2009-11-04 12:50:00,14.25,14.25,14.22,14.22,69000.0,12.4069,12.4069,12.3808,12.3808,69000.0
2009-11-04 12:55:00,14.23,14.26,14.22,14.22,62500.0,12.3895,12.4156,12.3808,12.3808,62500.0
2009-11-04 13:00:00,14.22,14.23,14.21,14.21,41800.0,12.3808,12.3895,12.372,12.372,41800.0
2009-11-04 13:05:00,14.21,14.23,14.21,14.21,32100.0,12.372,12.3895,12.372,12.372,32100.0
2009-11-04 13:10:00,14.22,14.23,14.21,14.22,43200.0,12.3808,12.3895,12.372,12.3808,43200.0
2009-11-04 13:15:00,14.22,14.23,14.21,14.21,14900.0,12.3808,12.3895,12.372,12.372,14900.0
2009-11-04 13:20:00,14.22,14.22,14.2,14.2,71400.0,12.3808,12.3808,12.3633,12.3633,71400.0
2009-11-04 13:25:00,14.2,14.2,14.17,14.18,81900.0,12.3633,12.3633,12.3372,12.3459,81900.0
2009-11-04 13:30:00,14.19,14.22,14.17,14.22,187500.0,12.3546,12.3808,12.3372,12.3808,187500.0
2009-11-04 13:35:00,14.22,14.23,14.2,14.21,54400.0,12.3808,12.3895,12.3633,12.372,54400.0
2009-11-04 13:40:00,14.21,14.21,14.18,14.19,56500.0,12.372,12.372,12.3459,12.3546,56500.0
2009-11-04 13:45:00,14.19,14.21,14.19,14.2,39300.0,12.3546,12.372,12.3546,12.3633,39300.0
2009-11-04 13:50:00,14.2,14.2,14.18,14.19,34300.0,12.3633,12.3633,12.3459,12.3546,34300.0
2009-11-04 13:55:00,14.19,14.21,14.17,14.2,195800.0,12.3546,12.372,12.3372,12.3633,195800.0
2009-11-04 14:00:00,14.2,14.24,14.19,14.24,605800.0,12.3633,12.3982,12.3546,12.3982,605800.0
2009-11-04 14:05:00,14.23,14.31,14.22,14.31,144000.0,12.3895,12.4591,12.3808,12.4591,144000.0
2009-11-04 14:10:00,14.31,14.35,14.3,14.32,420900.0,12.4591,12.4939,12.4504,12.4678,420900.0
2009-11-04 14:15:00,14.33,14.39,14.19,14.2,64000.0,12.4765,12.5288,12.3546,12.3633,64000.0
2009-11-04 14:20:00,14.23,14.38,14.21,14.3,170400.0,12.3895,12.5201,12.372,12.4504,170400.0
2009-11-04 14:25:00,14.31,14.31,14.15,14.17,338000.0,12.4591,12.4591,12.3198,12.3372,338000.0
2009-11-04 14:30:00,14.17,14.35,14.13,14.31,249700.0,12.3372,12.4939,12.3024,12.4591,249700.0
2009-11-04 14:35:00,14.31,14.36,14.29,14.32,94100.0,12.4591,12.5026,12.4417,12.4678,94100.0
2009-11-04 14:40:00,14.32,14.41,14.27,14.32,183300.0,12.4678,12.5462,12.4243,12.4678,183300.0
2009-11-04 14:45:00,14.33,14.37,14.32,14.36,148200.0,12.4765,12.5114,12.4678,12.5026,148200.0
2009-11-04 14:50:00,14.36,14.38,14.31,14.33,100200.0,12.5026,12.5201,12.4591,12.4765,100200.0
2009-11-04 14:55:00,14.33,14.35,14.28,14.33,111500.0,12.4765,12.4939,12.433,12.4765,111500.0
2009-11-04 15:00:00,14.33,14.33,14.22,14.24,297500.0,12.4765,12.4765,12.3808,12.3982,297500.0
2009-11-04 15:05:00,14.24,14.28,14.24,14.27,81400.0,12.3982,12.433,12.3982,12.4243,81400.0
2009-11-04 15:10:00,14.28,14.34,14.23,14.27,117500.0,12.433,12.4852,12.3895,12.4243,117500.0
2009-11-04 15:15:00,14.27,14.32,14.25,14.31,218300.0,12.4243,12.4678,12.4069,12.4591,218300.0
2009-11-04 15:20:00,14.31,14.34,14.29,14.31,369000.0,12.4591,12.4852,12.4417,12.4591,369000.0
2009-11-04 15:25:00,14.32,14.35,14.28,14.29,88300.0,12.4678,12.4939,12.433,12.4417,88300.0
2009-11-04 15:30:00,14.3,14.3,14.18,14.2,333800.0,12.4504,12.4504,12.3459,12.3633,333800.0
2009-11-04 15:35:00,14.21,14.24,14.15,14.16,359700.0,12.372,12.3982,12.3198,12.3285,359700.0
2009-11-04 15:40:00,14.15,14.15,14.1,14.12,270700.0,12.3198,12.3198,12.2763,12.2937,270700.0
2009-11-04 15:45:00,14.12,14.13,14.07,14.08,285400.0,12.2937,12.3024,12.2502,12.2589,285400.0
2009-11-04 15:50:00,14.08,14.11,14.05,14.1,187200.0,12.2589,12.285,12.2327,12.2763,187200.0
2009-11-04 15:55:00,14.11,14.11,14.06,14.09,213300.0,12.285,12.285,12.2414,12.2676,213300.0
2009-11-05 09:30:00,14.18,14.34,14.18,14.34,172500.0,12.3459,12.4852,12.3459,12.4852,172500.0
2009-11-05 09:35:00,14.33,14.38,14.31,14.38,327000.0,12.4765,12.5201,12.4591,12.5201,327000.0
2009-11-05 09:40:00,14.38,14.41,14.33,14.34,129700.0,12.5201,12.5462,12.4765,12.4852,129700.0
2009-11-05 09:45:00,14.34,14.48,14.34,14.47,117200.0,12.4852,12.6071,12.4852,12.5984,117200.0
2009-11-05 09:50:00,14.47,14.55,14.47,14.55,137400.0,12.5984,12.6681,12.5984,12.6681,137400.0
2009-11-05 09:55:00,14.55,14.58,14.51,14.56,233100.0,12.6681,12.6942,12.6332,12.6768,233100.0
2009-11-05 10:00:00,14.56,14.63,14.56,14.56,134400.0,12.6768,12.7377,12.6768,12.6768,134400.0
2009-11-05 10:05:00,14.57,14.57,14.47,14.47,203700.0,12.6855,12.6855,12.5984,12.5984,203700.0
2009-11-05 10:10:00,14.47,14.48,14.43,14.46,105600.0,12.5984,12.6071,12.5636,12.5897,105600.0
2009-11-05 10:15:00,14.45,14.48,14.43,14.43,133300.0,12.581,12.6071,12.5636,12.5636,133300.0
2009-11-05 10:20:00,14.43,14.49,14.43,14.48,285400.0,12.5636,12.6158,12.5636,12.6071,285400.0
2009-11-05 10:25:00,14.46,14.5,14.46,14.49,228700.0,12.5897,12.6245,12.5897,12.6158,228700.0
2009-11-05 10:30:00,14.5,14.51,14.47,14.47,98700.0,12.6245,12.6332,12.5984,12.5984,98700.0
2009-11-05 10:35:00,14.48,14.56,14.47,14.55,91900.0,12.6071,12.6768,12.5984,12.6681,91900.0
2009-11-05 10:40:00,14.54,14.54,14.49,14.49,145400.0,12.6594,12.6594,12.6158,12.6158,145400.0
2009-11-05 10:45:00,14.49,14.54,14.48,14.52,55400.0,12.6158,12.6594,12.6071,12.642,55400.0
2009-11-05 10:50:00,14.52,14.55,14.51,14.54,46500.0,12.642,12.6681,12.6332,12.6594,46500.0
2009-11-05 10:55:00,14.55,14.55,14.51,14.51,39400.0,12.6681,12.6681,12.6332,12.6332,39400.0
2009-11-05 11:00:00,14.52,14.52,14.48,14.48,58100.0,12.642,12.642,12.6071,12.6071,58100.0
2009-11-05 11:05:00,14.48,14.49,14.45,14.46,24600.0,12.6071,12.6158,12.581,12.5897,24600.0
2009-11-05 11:10:00,14.46,14.49,14.44,14.46,52600.0,12.5897,12.6158,12.5723,12.5897,52600.0
2009-11-05 11:15:00,14.47,14.47,14.39,14.4,96300.0,12.5984,12.5984,12.5288,12.5375,96300.0
2009-11-05 11:20:00,14.39,14.41,14.39,14.41,41100.0,12.5288,12.5462,12.5288,12.5462,41100.0
2009-11-05 11:25:00,14.41,14.42,14.4,14.4,25900.0,12.5462,12.5549,12.5375,12.5375,25900.0
2009-11-05 11:30:00,14.4,14.4,14.39,14.4,43900.0,12.5375,12.5375,12.5288,12.5375,43900.0
2009-11-05 11:35:00,14.39,14.39,14.38,14.38,24600.0,12.5288,12.5288,12.5201,12.5201,24600.0
2009-11-05 11:40:00,14.38,14.4,14.32,14.32,108800.0,12.5201,12.5375,12.4678,12.4678,108800.0
2009-11-05 11:45:00,14.32,14.32,14.22,14.23,527500.0,12.4678,12.4678,12.3808,12.3895,527500.0
2009-11-05 11:50:00,14.23,14.27,14.22,14.26,183600.0,12.3895,12.4243,12.3808,12.4156,183600.0
2009-11-05 11:55:00,14.26,14.26,14.24,14.24,46600.0,12.4156,12.4156,12.3982,12.3982,46600.0
2009-11-05 12:00:00,14.25,14.26,14.19,14.2,358500.0,12.4069,12.4156,12.3546,12.3633,358500.0
2009-11-05 12:05:00,14.2,14.23,14.19,14.23,143600.0,12.3633,12.3895,12.3546,12.3895,143600.0
2009-11-05 12:10:00,14.22,14.23,14.19,14.22,87400.0,12.3808,12.3895,12.3546,12.3808,87400.0
2009-11-05 12:15:00,14.21,14.23,14.17,14.23,237500.0,12.372,12.3895,12.3372,12.3895,237500.0
2009-11-05 12:20:00,14.22,14.25,14.22,14.25,34800.0,12.3808,12.4069,12.3808,12.4069,34800.0
2009-11-05 12:25:00,14.25,14.29,14.24,14.28,160800.0,12.4069,12.4417,12.3982,12.433,160800.0
2009-11-05 12:30:00,14.28,14.34,14.27,14.31,84500.0,12.433,12.4852,12.4243,12.4591,84500.0
2009-11-05 12:35:00,14.31,14.32,14.3,14.3,83900.0,12.4591,12.4678,12.4504,12.4504,83900.0
2009-11-05 12:40:00,14.3,14.3,14.28,14.3,26300.0,12.4504,12.4504,12.433,12.4504,26300.0
2009-11-05 12:45:00,14.3,14.35,14.3,14.34,24700.0,12.4504,12.4939,12.4504,12.4852,24700.0
2009-11-05 12:50:00,14.35,14.35,14.33,14.34,27100.0,12.4939,12.4939,12.4765,12.4852,27100.0
2009-11-05 12:55:00,14.34,14.41,14.34,14.41,21400.0,12.4852,12.5462,12.4852,12.5462,21400.0
2009-11-05 13:00:00,14.4,14.42,14.4,14.4,26600.0,12.5375,12.5549,12.5375,12.5375,26600.0
2009-11-05 13:05:00,14.4,14.41,14.38,14.38,10700.0,12.5375,12.5462,12.5201,12.5201,10700.0
2009-11-05 13:10:00,14.38,14.42,14.36,14.42,57500.0,12.5201,12.5549,12.5026,12.5549,57500.0
2009-11-05 13:15:00,14.41,14.44,14.4,14.44,169600.0,12.5462,12.5723,12.5375,12.5723,169600.0
2009-11-05 13:20:00,14.44,14.46,14.43,14.44,57500.0,12.5723,12.5897,12.5636,12.5723,57500.0
2009-11-05 13:25:00,14.44,14.44,14.41,14.41,8800.0,12.5723,12.5723,12.5462,12.5462,8800.0
2009-11-05 13:30:00,14.42,14.45,14.42,14.44,39100.0,12.5549,12.581,12.5549,12.5723,39100.0
2009-11-05 13:35:00,14.43,14.45,14.42,14.43,83800.0,12.5636,12.581,12.5549,12.5636,83800.0
2009-11-05 13:40:00,14.43,14.46,14.43,14.46,22700.0,12.5636,12.5897,12.5636,12.5897,22700.0
2009-11-05 13:45:00,14.46,14.47,14.45,14.45,43100.0,12.5897,12.5984,12.581,12.581,43100.0
2009-11-05 13:50:00,14.45,14.45,14.41,14.42,94500.0,12.581,12.581,12.5462,12.5549,94500.0
2009-11-05 13:55:00,14.42,14.42,14.38,14.38,33000.0,12.5549,12.5549,12.5201,12.5201,33000.0
2009-11-05 14:00:00,14.38,14.39,14.37,14.38,37800.0,12.5201,12.5288,12.5114,12.5201,37800.0
2009-11-05 14:05:00,14.38,14.38,14.34,14.36,38900.0,12.5201,12.5201,12.4852,12.5026,38900.0
2009-11-05 14:10:00,14.36,14.38,14.35,14.37,27600.0,12.5026,12.5201,12.4939,12.5114,27600.0
2009-11-05 14:15:00,14.36,14.38,14.35,14.36,19200.0,12.5026,12.5201,12.4939,12.5026,19200.0
2009-11-05 14:20:00,14.36,14.43,14.36,14.38,100300.0,12.5026,12.5636,12.5026,12.5201,100300.0
2009-11-05 14:25:00,14.38,14.41,14.38,14.4,76400.0,12.5201,12.5462,12.5201,12.5375,76400.0
2009-11-05 14:30:00,14.41,14.41,14.4,14.4,32500.0,12.5462,12.5462,12.5375,12.5375,32500.0
2009-11-05 14:35:00,14.4,14.4,14.37,14.37,21700.0,12.5375,12.5375,12.5114,12.5114,21700.0
2009-11-05 14:40:00,14.37,14.4,14.37,14.38,35200.0,12.5114,12.5375,12.5114,12.5201,35200.0
2009-11-05 14:45:00,14.39,14.43,14.38,14.42,114100.0,12.5288,12.5636,12.5201,12.5549,114100.0
2009-11-05 14:50:00,14.42,14.46,14.42,14.43,80400.0,12.5549,12.5897,12.5549,12.5636,80400.0
2009-11-05 14:55:00,14.43,14.44,14.41,14.43,24100.0,12.5636,12.5723,12.5462,12.5636,24100.0
2009-11-05 15:00:00,14.42,14.44,14.4,14.4,49500.0,12.5549,12.5723,12.5375,12.5375,49500.0
2009-11-05 15:05:00,14.39,14.42,14.39,14.41,20300.0,12.5288,12.5549,12.5288,12.5462,20300.0
2009-11-05 15:10:00,14.4,14.4,14.39,14.39,9300.0,12.5375,12.5375,12.5288,12.5288,9300.0
2009-11-05 15:15:00,14.39,14.44,14.39,14.44,144800.0,12.5288,12.5723,12.5288,12.5723,144800.0
2009-11-05 15:20:00,14.44,14.44,14.39,14.41,43300.0,12.5723,12.5723,12.5288,12.5462,43300.0
2009-11-05 15:25:00,14.41,14.42,14.4,14.41,64900.0,12.5462,12.5549,12.5375,12.5462,64900.0
2009-11-05 15:30:00,14.41,14.41,14.4,14.4,64200.0,12.5462,12.5462,12.5375,12.5375,64200.0
2009-11-05 15:35:00,14.41,14.43,14.4,14.41,99400.0,12.5462,12.5636,12.5375,12.5462,99400.0
2009-11-05 15:40:00,14.42,14.43,14.4,14.42,79900.0,12.5549,12.5636,12.5375,12.5549,79900.0
2009-11-05 15:45:00,14.41,14.42,14.38,14.42,272300.0,12.5462,12.5549,12.5201,12.5549,272300.0
2009-11-05 15:50:00,14.41,14.45,14.41,14.42,322800.0,12.5462,12.581,12.5462,12.5549,322800.0
2009-11-05 15:55:00,14.43,14.45,14.42,14.43,484500.0,12.5636,12.581,12.5549,12.5636,484500.0
2009-11-06 09:30:00,14.38,14.45,14.28,14.45,87000.0,12.5201,12.581,12.433,12.581,87000.0
2009-11-06 09:35:00,14.45,14.62,14.45,14.6,98600.0,12.581,12.729,12.581,12.7116,98600.0
2009-11-06 09:40:00,14.6,14.7,14.6,14.69,137400.0,12.7116,12.7987,12.7116,12.79,137400.0
2009-11-06 09:45:00,14.7,14.75,14.58,14.6,479400.0,12.7987,12.8422,12.6942,12.7116,479400.0
2009-11-06 09:50:00,14.59,14.59,14.5,14.52,465300.0,12.7029,12.7029,12.6245,12.642,465300.0
2009-11-06 09:55:00,14.53,14.6,14.53,14.57,129800.0,12.6507,12.7116,12.6507,12.6855,129800.0
2009-11-06 10:00:00,14.58,14.65,14.56,14.59,98700.0,12.6942,12.7551,12.6768,12.7029,98700.0
2009-11-06 10:05:00,14.59,14.63,14.57,14.6,109900.0,12.7029,12.7377,12.6855,12.7116,109900.0
2009-11-06 10:10:00,14.6,14.62,14.58,14.58,77800.0,12.7116,12.729,12.6942,12.6942,77800.0
2009-11-06 10:15:00,14.58,14.59,14.55,14.57,71000.0,12.6942,12.7029,12.6681,12.6855,71000.0
2009-11-06 10:20:00,14.56,14.56,14.49,14.51,124900.0,12.6768,12.6768,12.6158,12.6332,124900.0
2009-11-06 10:25:00,14.51,14.51,14.36,14.36,438100.0,12.6332,12.6332,12.5026,12.5026,438100.0
2009-11-06 10:30:00,14.36,14.38,14.32,14.37,174900.0,12.5026,12.5201,12.4678,12.5114,174900.0
2009-11-06 10:35:00,14.37,14.37,14.31,14.34,246900.0,12.5114,12.5114,12.4591,12.4852,246900.0
2009-11-06 10:40:00,14.34,14.35,14.27,14.28,235300.0,12.4852,12.4939,12.4243,12.433,235300.0
2009-11-06 10:45:00,14.27,14.4,14.25,14.39,126300.0,12.4243,12.5375,12.4069,12.5288,126300.0
2009-11-06 10:50:00,14.39,14.39,14.3,14.39,264200.0,12.5288,12.5288,12.4504,12.5288,264200.0
2009-11-06 10:55:00,14.38,14.44,14.38,14.43,59400.0,12.5201,12.5723,12.5201,12.5636,59400.0
2009-11-06 11:00:00,14.43,14.44,14.4,14.44,74100.0,12.5636,12.5723,12.5375,12.5723,74100.0
2009-11-06 11:05:00,14.44,14.49,14.41,14.49,203100.0,12.5723,12.6158,12.5462,12.6158,203100.0
2009-11-06 11:10:00,14.48,14.48,14.46,14.46,66800.0,12.6071,12.6071,12.5897,12.5897,66800.0
2009-11-06 11:15:00,14.46,14.49,14.45,14.48,21100.0,12.5897,12.6158,12.581,12.6071,21100.0
2009-11-06 11:20:00,14.48,14.49,14.45,14.46,46500.0,12.6071,12.6158,12.581,12.5897,46500.0
2009-11-06 11:25:00,14.46,14.51,14.44,14.51,24800.0,12.5897,12.6332,12.5723,12.6332,24800.0
2009-11-06 11:30:00,14.5,14.55,14.49,14.52,55500.0,12.6245,12.6681,12.6158,12.642,55500.0
2009-11-06 11:35:00,14.51,14.54,14.49,14.53,35200.0,12.6332,12.6594,12.6158,12.6507,35200.0
2009-11-06 11:40:00,14.54,14.61,14.53,14.57,54700.0,12.6594,12.7203,12.6507,12.6855,54700.0
2009-11-06 11:45:00,14.56,14.57,14.5,14.5,179700.0,12.6768,12.6855,12.6245,12.6245,179700.0
2009-11-06 11:50:00,14.5,14.51,14.48,14.51,243600.0,12.6245,12.6332,12.6071,12.6332,243600.0
2009-11-06 11:55:00,14.5,14.5,14.46,14.47,33200.0,12.6245,12.6245,12.5897,12.5984,33200.0
2009-11-06 12:00:00,14.46,14.51,14.46,14.48,41600.0,12.5897,12.6332,12.5897,12.6071,41600.0
2009-11-06 12:05:00,14.48,14.5,14.48,14.5,5600.0,12.6071,12.6245,12.6071,12.6245,5600.0
2009-11-06 12:10:00,14.51,14.57,14.51,14.56,35900.0,12.6332,12.6855,12.6332,12.6768,35900.0
2009-11-06 12:15:00,14.56,14.56,14.54,14.54,6100.0,12.6768,12.6768,12.6594,12.6594,6100.0
2009-11-06 12:20:00,14.54,14.55,14.54,14.55,11900.0,12.6594,12.6681,12.6594,12.6681,11900.0
2009-11-06 12:25:00,14.55,14.58,14.55,14.55,13700.0,12.6681,12.6942,12.6681,12.6681,13700.0
2009-11-06 12:30:00,14.55,14.56,14.55,14.56,61900.0,12.6681,12.6768,12.6681,12.6768,61900.0
2009-11-06 12:35:00,14.57,14.59,14.54,14.56,218600.0,12.6855,12.7029,12.6594,12.6768,218600.0
2009-11-06 12:40:00,14.56,14.56,14.51,14.53,35000.0,12.6768,12.6768,12.6332,12.6507,35000.0
2009-11-06 12:45:00,14.52,14.53,14.48,14.49,11000.0,12.642,12.6507,12.6071,12.6158,11000.0
2009-11-06 12:50:00,14.49,14.53,14.49,14.5,59200.0,12.6158,12.6507,12.6158,12.6245,59200.0
2009-11-06 12:55:00,14.5,14.52,14.49,14.5,22600.0,12.6245,12.642,12.6158,12.6245,22600.0
2009-11-06 13:00:00,14.5,14.5,14.46,14.46,21900.0,12.6245,12.6245,12.5897,12.5897,21900.0
2009-11-06 13:05:00,14.46,14.52,14.46,14.52,85100.0,12.5897,12.642,12.5897,12.642,85100.0
2009-11-06 13:10:00,14.51,14.54,14.5,14.54,34100.0,12.6332,12.6594,12.6245,12.6594,34100.0
2009-11-06 13:15:00,14.53,14.58,14.53,14.57,80700.0,12.6507,12.6942,12.6507,12.6855,80700.0
2009-11-06 13:20:00,14.58,14.6,14.57,14.6,72500.0,12.6942,12.7116,12.6855,12.7116,72500.0
2009-11-06 13:25:00,14.61,14.61,14.56,14.59,30300.0,12.7203,12.7203,12.6768,12.7029,30300.0
2009-11-06 13:30:00,14.59,14.6,14.57,14.6,41700.0,12.7029,12.7116,12.6855,12.7116,41700.0
2009-11-06 13:35:00,14.6,14.63,14.6,14.61,23800.0,12.7116,12.7377,12.7116,12.7203,23800.0
2009-11-06 13:40:00,14.6,14.61,14.6,14.6,5400.0,12.7116,12.7203,12.7116,12.7116,5400.0
2009-11-06 13:45:00,14.6,14.64,14.58,14.6,50700.0,12.7116,12.7464,12.6942,12.7116,50700.0
2009-11-06 13:50:00,14.6,14.61,14.59,14.6,20900.0,12.7116,12.7203,12.7029,12.7116,20900.0
2009-11-06 13:55:00,14.6,14.6,14.59,14.6,20100.0,12.7116,12.7116,12.7029,12.7116,20100.0
2009-11-06 14:00:00,14.59,14.59,14.56,14.57,28000.0,12.7029,12.7029,12.6768,12.6855,28000.0
2009-11-06 14:05:00,14.58,14.58,14.52,14.56,82900.0,12.6942,12.6942,12.642,12.6768,82900.0
2009-11-06 14:10:00,14.56,14.58,14.56,14.58,33100.0,12.6768,12.6942,12.6768,12.6942,33100.0
2009-11-06 14:15:00,14.57,14.57,14.56,14.57,17000.0,12.6855,12.6855,12.6768,12.6855,17000.0
2009-11-06 14:20:00,14.57,14.57,14.57,14.57,8400.0,12.6855,12.6855,12.6855,12.6855,8400.0
2009-11-06 14:25:00,14.58,14.6,14.58,14.6,15400.0,12.6942,12.7116,12.6942,12.7116,15400.0
2009-11-06 14:30:00,14.59,14.6,14.59,14.6,1800.0,12.7029,12.7116,12.7029,12.7116,1800.0
2009-11-06 14:35:00,14.6,14.61,14.6,14.6,23800.0,12.7116,12.7203,12.7116,12.7116,23800.0
2009-11-06 14:40:00,14.61,14.63,14.6,14.6,38500.0,12.7203,12.7377,12.7116,12.7116,38500.0
2009-11-06 14:45:00,14.59,14.59,14.58,14.59,34300.0,12.7029,12.7029,12.6942,12.7029,34300.0
2009-11-06 14:50:00,14.59,14.62,14.58,14.58,31800.0,12.7029,12.729,12.6942,12.6942,31800.0
2009-11-06 14:55:00,14.58,14.59,14.58,14.59,11200.0,12.6942,12.7029,12.6942,12.7029,11200.0
2009-11-06 15:00:00,14.58,14.58,14.53,14.56,65300.0,12.6942,12.6942,12.6507,12.6768,65300.0
2009-11-06 15:05:00,14.57,14.58,14.57,14.57,12400.0,12.6855,12.6942,12.6855,12.6855,12400.0
2009-11-06 15:10:00,14.57,14.6,14.56,14.56,17600.0,12.6855,12.7116,12.6768,12.6768,17600.0
2009-11-06 15:15:00,14.56,14.57,14.55,14.56,26600.0,12.6768,12.6855,12.6681,12.6768,26600.0
2009-11-06 15:20:00,14.57,14.59,14.54,14.55,49600.0,12.6855,12.7029,12.6594,12.6681,49600.0
2009-11-06 15:25:00,14.56,14.58,14.56,14.58,31200.0,12.6768,12.6942,12.6768,12.6942,31200.0
2009-11-06 15:30:00,14.58,14.6,14.57,14.6,55900.0,12.6942,12.7116,12.6855,12.7116,55900.0
2009-11-06 15:35:00,14.6,14.63,14.58,14.58,102100.0,12.7116,12.7377,12.6942,12.6942,102100.0
2009-11-06 15:40:00,14.59,14.61,14.57,14.61,129400.0,12.7029,12.7203,12.6855,12.7203,129400.0
2009-11-06 15:45:00,14.61,14.61,14.57,14.6,75900.0,12.7203,12.7203,12.6855,12.7116,75900.0
2009-11-06 15:50:00,14.6,14.62,14.59,14.6,151000.0,12.7116,12.729,12.7029,12.7116,151000.0
2009-11-06 15:55:00,14.6,14.61,14.57,14.61,413300.0,12.7116,12.7203,12.6855,12.7203,413300.0
2009-11-09 09:30:00,14.75,14.81,14.71,14.77,93700.0,12.8422,12.8944,12.8074,12.8596,93700.0
2009-11-09 09:35:00,14.76,14.77,14.71,14.77,107300.0,12.8509,12.8596,12.8074,12.8596,107300.0
2009-11-09 09:40:00,14.78,14.84,14.74,14.74,62200.0,12.8683,12.9206,12.8335,12.8335,62200.0
2009-11-09 09:45:00,14.75,14.78,14.73,14.75,34200.0,12.8422,12.8683,12.8248,12.8422,34200.0
2009-11-09 09:50:00,14.75,14.78,14.72,14.78,96900.0,12.8422,12.8683,12.8161,12.8683,96900.0
2009-11-09 09:55:00,14.78,14.78,14.74,14.76,65800.0,12.8683,12.8683,12.8335,12.8509,65800.0
2009-11-09 10:00:00,14.77,14.84,14.77,14.82,97000.0,12.8596,12.9206,12.8596,12.9031,97000.0
2009-11-09 10:05:00,14.82,14.88,14.81,14.85,81600.0,12.9031,12.9554,12.8944,12.9293,81600.0
2009-11-09 10:10:00,14.86,14.87,14.83,14.83,90700.0,12.938,12.9467,12.9119,12.9119,90700.0
2009-11-09 10:15:00,14.83,14.85,14.82,14.82,25500.0,12.9119,12.9293,12.9031,12.9031,25500.0
2009-11-09 10:20:00,14.81,14.82,14.79,14.8,37700.0,12.8944,12.9031,12.877,12.8857,37700.0
2009-11-09 10:25:00,14.8,14.82,14.78,14.8,40600.0,12.8857,12.9031,12.8683,12.8857,40600.0
2009-11-09 10:30:00,14.79,14.8,14.76,14.77,62200.0,12.877,12.8857,12.8509,12.8596,62200.0
2009-11-09 10:35:00,14.78,14.79,14.77,14.78,31200.0,12.8683,12.877,12.8596,12.8683,31200.0
2009-11-09 10:40:00,14.79,14.82,14.78,14.8,26400.0,12.877,12.9031,12.8683,12.8857,26400.0
2009-11-09 10:45:00,14.81,14.82,14.8,14.81,15500.0,12.8944,12.9031,12.8857,12.8944,15500.0
2009-11-09 10:50:00,14.81,14.82,14.79,14.81,27100.0,12.8944,12.9031,12.877,12.8944,27100.0
2009-11-09 10:55:00,14.81,14.82,14.79,14.81,33800.0,12.8944,12.9031,12.877,12.8944,33800.0
2009-11-09 11:00:00,14.81,14.81,14.78,14.78,23900.0,12.8944,12.8944,12.8683,12.8683,23900.0
2009-11-09 11:05:00,14.77,14.79,14.75,14.78,78800.0,12.8596,12.877,12.8422,12.8683,78800.0
2009-11-09 11:10:00,14.77,14.79,14.75,14.77,60800.0,12.8596,12.877,12.8422,12.8596,60800.0
2009-11-09 11:15:00,14.77,14.81,14.77,14.79,50900.0,12.8596,12.8944,12.8596,12.877,50900.0
2009-11-09 11:20:00,14.79,14.79,14.75,14.78,26400.0,12.877,12.877,12.8422,12.8683,26400.0
2009-11-09 11:25:00,14.78,14.8,14.78,14.8,22000.0,12.8683,12.8857,12.8683,12.8857,22000.0
2009-11-09 11:30:00,14.8,14.81,14.79,14.8,18100.0,12.8857,12.8944,12.877,12.8857,18100.0
2009-11-09 11:35:00,14.81,14.82,14.81,14.81,14300.0,12.8944,12.9031,12.8944,12.8944,14300.0
2009-11-09 11:40:00,14.81,14.82,14.75,14.75,344500.0,12.8944,12.9031,12.8422,12.8422,344500.0
2009-11-09 11:45:00,14.76,14.78,14.75,14.78,25900.0,12.8509,12.8683,12.8422,12.8683,25900.0
2009-11-09 11:50:00,14.78,14.79,14.77,14.77,14400.0,12.8683,12.877,12.8596,12.8596,14400.0
2009-11-09 11:55:00,14.77,14.78,14.77,14.78,8800.0,12.8596,12.8683,12.8596,12.8683,8800.0
2009-11-09 12:00:00,14.78,14.78,14.77,14.77,9400.0,12.8683,12.8683,12.8596,12.8596,9400.0
2009-11-09 12:05:00,14.77,14.78,14.77,14.78,7500.0,12.8596,12.8683,12.8596,12.8683,7500.0
2009-11-09 12:10:00,14.78,14.78,14.77,14.78,1800.0,12.8683,12.8683,12.8596,12.8683,1800.0
2009-11-09 12:15:00,14.77,14.79,14.77,14.78,30300.0,12.8596,12.877,12.8596,12.8683,30300.0
2009-11-09 12:20:00,14.79,14.79,14.78,14.78,9900.0,12.877,12.877,12.8683,12.8683,9900.0
2009-11-09 12:25:00,14.78,14.78,14.76,14.77,6300.0,12.8683,12.8683,12.8509,12.8596,6300.0
2009-11-09 12:30:00,14.77,14.77,14.75,14.76,32800.0,12.8596,12.8596,12.8422,12.8509,32800.0
2009-11-09 12:35:00,14.75,14.77,14.75,14.76,45300.0,12.8422,12.8596,12.8422,12.8509,45300.0
2009-11-09 12:40:00,14.75,14.79,14.75,14.78,47300.0,12.8422,12.877,12.8422,12.8683,47300.0
2009-11-09 12:45:00,14.78,14.8,14.77,14.78,39900.0,12.8683,12.8857,12.8596,12.8683,39900.0
2009-11-09 12:50:00,14.77,14.79,14.77,14.79,14900.0,12.8596,12.877,12.8596,12.877,14900.0
2009-11-09 12:55:00,14.78,14.81,14.78,14.81,18000.0,12.8683,12.8944,12.8683,12.8944,18000.0
2009-11-09 13:00:00,14.81,14.83,14.81,14.83,23400.0,12.8944,12.9119,12.8944,12.9119,23400.0
2009-11-09 13:05:00,14.83,14.85,14.83,14.83,30300.0,12.9119,12.9293,12.9119,12.9119,30300.0
2009-11-09 13:10:00,14.83,14.85,14.83,14.85,23800.0,12.9119,12.9293,12.9119,12.9293,23800.0
2009-11-09 13:15:00,14.84,14.85,14.82,14.85,72100.0,12.9206,12.9293,12.9031,12.9293,72100.0
2009-11-09 13:20:00,14.84,14.85,14.83,14.83,28600.0,12.9206,12.9293,12.9119,12.9119,28600.0
2009-11-09 13:25:00,14.83,14.84,14.83,14.84,3700.0,12.9119,12.9206,12.9119,12.9206,3700.0
2009-11-09 13:30:00,14.84,14.84,14.83,14.83,6400.0,12.9206,12.9206,12.9119,12.9119,6400.0
2009-11-09 13:35:00,14.82,14.88,14.82,14.88,24700.0,12.9031,12.9554,12.9031,12.9554,24700.0
2009-11-09 13:40:00,14.87,14.88,14.86,14.86,21900.0,12.9467,12.9554,12.938,12.938,21900.0
2009-11-09 13:45:00,14.87,14.88,14.85,14.85,73300.0,12.9467,12.9554,12.9293,12.9293,73300.0
2009-11-09 13:50:00,14.84,14.84,14.84,14.84,700.0,12.9206,12.9206,12.9206,12.9206,700.0
2009-11-09 13:55:00,14.84,14.85,14.82,14.85,20800.0,12.9206,12.9293,12.9031,12.9293,20800.0
2009-11-09 14:00:00,14.84,14.86,14.84,14.85,13400.0,12.9206,12.938,12.9206,12.9293,13400.0
2009-11-09 14:05:00,14.84,14.85,14.84,14.84,11700.0,12.9206,12.9293,12.9206,12.9206,11700.0
2009-11-09 14:10:00,14.85,14.85,14.83,14.85,13300.0,12.9293,12.9293,12.9119,12.9293,13300.0
2009-11-09 14:15:00,14.85,14.86,14.84,14.86,22500.0,12.9293,12.938,12.9206,12.938,22500.0
2009-11-09 14:20:00,14.85,14.89,14.85,14.89,25500.0,12.9293,12.9641,12.9293,12.9641,25500.0
2009-11-09 14:25:00,14.88,14.9,14.88,14.9,7500.0,12.9554,12.9728,12.9554,12.9728,7500.0
2009-11-09 14:30:00,14.9,14.91,14.9,14.9,81200.0,12.9728,12.9815,12.9728,12.9728,81200.0
2009-11-09 14:35:00,14.9,14.9,14.87,14.9,51100.0,12.9728,12.9728,12.9467,12.9728,51100.0
2009-11-09 14:40:00,14.9,14.9,14.89,14.9,13600.0,12.9728,12.9728,12.9641,12.9728,13600.0
2009-11-09 14:45:00,14.9,14.92,14.9,14.91,67000.0,12.9728,12.9902,12.9728,12.9815,67000.0
2009-11-09 14:50:00,14.91,14.91,14.89,14.89,31000.0,12.9815,12.9815,12.9641,12.9641,31000.0
2009-11-09 14:55:00,14.9,14.9,14.88,14.89,71600.0,12.9728,12.9728,12.9554,12.9641,71600.0
2009-11-09 15:00:00,14.88,14.9,14.88,14.9,33900.0,12.9554,12.9728,12.9554,12.9728,33900.0
2009-11-09 15:05:00,14.89,14.89,14.88,14.88,35400.0,12.9641,12.9641,12.9554,12.9554,35400.0
2009-11-09 15:10:00,14.88,14.9,14.88,14.9,42100.0,12.9554,12.9728,12.9554,12.9728,42100.0
2009-11-09 15:15:00,14.9,14.9,14.88,14.9,39500.0,12.9728,12.9728,12.9554,12.9728,39500.0
2009-11-09 15:20:00,14.9,14.9,14.88,14.9,59300.0,12.9728,12.9728,12.9554,12.9728,59300.0
2009-11-09 15:25:00,14.9,14.9,14.86,14.88,48000.0,12.9728,12.9728,12.938,12.9554,48000.0
2009-11-09 15:30:00,14.87,14.89,14.85,14.85,48000.0,12.9467,12.9641,12.9293,12.9293,48000.0
2009-11-09 15:35:00,14.85,14.86,14.85,14.85,75600.0,12.9293,12.938,12.9293,12.9293,75600.0
2009-11-09 15:40:00,14.84,14.87,14.84,14.86,80100.0,12.9206,12.9467,12.9206,12.938,80100.0
2009-11-09 15:45:00,14.86,14.89,14.85,14.88,91700.0,12.938,12.9641,12.9293,12.9554,91700.0
2009-11-09 15:50:00,14.87,14.92,14.87,14.92,139500.0,12.9467,12.9902,12.9467,12.9902,139500.0
2009-11-09 15:55:00,14.91,14.91,14.88,14.89,498200.0,12.9815,12.9815,12.9554,12.9641,498200.0
2009-11-10 09:30:00,14.87,14.91,14.85,14.9,169300.0,12.9467,12.9815,12.9293,12.9728,169300.0
2009-11-10 09:35:00,14.89,14.94,14.89,14.93,134100.0,12.9641,13.0076,12.9641,12.9989,134100.0
2009-11-10 09:40:00,14.92,14.97,14.88,14.93,51700.0,12.9902,13.0337,12.9554,12.9989,51700.0
2009-11-10 09:45:00,14.95,15.06,14.94,15.06,543200.0,13.0163,13.1121,13.0076,13.1121,543200.0
2009-11-10 09:50:00,15.05,15.1,15.0,15.02,103900.0,13.1034,13.1469,13.0599,13.0773,103900.0
2009-11-10 09:55:00,15.02,15.03,14.98,15.0,76600.0,13.0773,13.086,13.0425,13.0599,76600.0
2009-11-10 10:00:00,14.99,14.99,14.94,14.94,56600.0,13.0512,13.0512,13.0076,13.0076,56600.0
2009-11-10 10:05:00,14.93,14.97,14.92,14.94,84700.0,12.9989,13.0337,12.9902,13.0076,84700.0
2009-11-10 10:10:00,14.95,15.0,14.94,14.97,100000.0,13.0163,13.0599,13.0076,13.0337,100000.0
2009-11-10 10:15:00,14.97,14.99,14.95,14.97,65500.0,13.0337,13.0512,13.0163,13.0337,65500.0
2009-11-10 10:20:00,14.97,14.97,14.95,14.95,17600.0,13.0337,13.0337,13.0163,13.0163,17600.0
2009-11-10 10:25:00,14.95,14.98,14.95,14.98,67100.0,13.0163,13.0425,13.0163,13.0425,67100.0
2009-11-10 10:30:00,14.98,14.98,14.95,14.96,72800.0,13.0425,13.0425,13.0163,13.025,72800.0
2009-11-10 10:35:00,14.96,14.96,14.88,14.88,83200.0,13.025,13.025,12.9554,12.9554,83200.0
2009-11-10 10:40:00,14.89,14.91,14.84,14.84,98300.0,12.9641,12.9815,12.9206,12.9206,98300.0
2009-11-10 10:45:00,14.83,14.86,14.82,14.83,61900.0,12.9119,12.938,12.9031,12.9119,61900.0
2009-11-10 10:50:00,14.82,14.82,14.73,14.73,290200.0,12.9031,12.9031,12.8248,12.8248,290200.0
2009-11-10 10:55:00,14.73,14.78,14.73,14.73,179800.0,12.8248,12.8683,12.8248,12.8248,179800.0
2009-11-10 11:00:00,14.74,14.74,14.73,14.74,39800.0,12.8335,12.8335,12.8248,12.8335,39800.0
2009-11-10 11:05:00,14.73,14.73,14.65,14.68,85500.0,12.8248,12.8248,12.7551,12.7813,85500.0
2009-11-10 11:10:00,14.69,14.72,14.64,14.65,57500.0,12.79,12.8161,12.7464,12.7551,57500.0
2009-11-10 11:15:00,14.66,14.66,14.63,14.64,159900.0,12.7638,12.7638,12.7377,12.7464,159900.0
2009-11-10 11:20:00,14.64,14.71,14.64,14.69,83800.0,12.7464,12.8074,12.7464,12.79,83800.0
2009-11-10 11:25:00,14.69,14.71,14.66,14.68,46700.0,12.79,12.8074,12.7638,12.7813,46700.0
2009-11-10 11:30:00,14.68,14.68,14.64,14.64,54300.0,12.7813,12.7813,12.7464,12.7464,54300.0
2009-11-10 11:35:00,14.64,14.75,14.64,14.73,83100.0,12.7464,12.8422,12.7464,12.8248,83100.0
2009-11-10 11:40:00,14.73,14.74,14.71,14.72,18300.0,12.8248,12.8335,12.8074,12.8161,18300.0
2009-11-10 11:45:00,14.72,14.76,14.71,14.75,755900.0,12.8161,12.8509,12.8074,12.8422,755900.0
2009-11-10 11:50:00,14.74,14.75,14.68,14.68,119300.0,12.8335,12.8422,12.7813,12.7813,119300.0
2009-11-10 11:55:00,14.69,14.69,14.68,14.68,13400.0,12.79,12.79,12.7813,12.7813,13400.0
2009-11-10 12:00:00,14.67,14.67,14.65,14.66,48900.0,12.7725,12.7725,12.7551,12.7638,48900.0
2009-11-10 12:05:00,14.66,14.68,14.65,14.68,54200.0,12.7638,12.7813,12.7551,12.7813,54200.0
2009-11-10 12:10:00,14.69,14.69,14.67,14.69,31800.0,12.79,12.79,12.7725,12.79,31800.0
2009-11-10 12:15:00,14.69,14.7,14.66,14.66,64300.0,12.79,12.7987,12.7638,12.7638,64300.0
2009-11-10 12:20:00,14.66,14.66,14.63,14.64,33300.0,12.7638,12.7638,12.7377,12.7464,33300.0
2009-11-10 12:25:00,14.64,14.65,14.6,14.6,103300.0,12.7464,12.7551,12.7116,12.7116,103300.0
2009-11-10 12:30:00,14.6,14.64,14.59,14.64,56100.0,12.7116,12.7464,12.7029,12.7464,56100.0
2009-11-10 12:35:00,14.64,14.67,14.64,14.65,19900.0,12.7464,12.7725,12.7464,12.7551,19900.0
2009-11-10 12:40:00,14.65,14.67,14.65,14.65,13600.0,12.7551,12.7725,12.7551,12.7551,13600.0
2009-11-10 12:45:00,14.66,14.66,14.64,14.64,17400.0,12.7638,12.7638,12.7464,12.7464,17400.0
2009-11-10 12:50:00,14.64,14.66,14.64,14.65,23700.0,12.7464,12.7638,12.7464,12.7551,23700.0
2009-11-10 12:55:00,14.66,14.69,14.66,14.69,18200.0,12.7638,12.79,12.7638,12.79,18200.0
2009-11-10 13:00:00,14.68,14.68,14.66,14.66,19300.0,12.7813,12.7813,12.7638,12.7638,19300.0
2009-11-10 13:05:00,14.66,14.67,14.65,14.66,17400.0,12.7638,12.7725,12.7551,12.7638,17400.0
2009-11-10 13:10:00,14.66,14.68,14.65,14.65,29600.0,12.7638,12.7813,12.7551,12.7551,29600.0
2009-11-10 13:15:00,14.65,14.69,14.64,14.69,46900.0,12.7551,12.79,12.7464,12.79,46900.0
2009-11-10 13:20:00,14.7,14.7,14.67,14.68,42700.0,12.7987,12.7987,12.7725,12.7813,42700.0
2009-11-10 13:25:00,14.68,14.68,14.66,14.66,7000.0,12.7813,12.7813,12.7638,12.7638,7000.0
2009-11-10 13:30:00,14.67,14.68,14.65,14.68,19700.0,12.7725,12.7813,12.7551,12.7813,19700.0
2009-11-10 13:35:00,14.68,14.71,14.68,14.68,40400.0,12.7813,12.8074,12.7813,12.7813,40400.0
2009-11-10 13:40:00,14.67,14.67,14.64,14.66,23400.0,12.7725,12.7725,12.7464,12.7638,23400.0
2009-11-10 13:45:00,14.67,14.67,14.65,14.66,7600.0,12.7725,12.7725,12.7551,12.7638,7600.0
2009-11-10 13:50:00,14.66,14.68,14.66,14.68,25400.0,12.7638,12.7813,12.7638,12.7813,25400.0
2009-11-10 13:55:00,14.67,14.7,14.65,14.7,74900.0,12.7725,12.7987,12.7551,12.7987,74900.0
2009-11-10 14:00:00,14.7,14.71,14.67,14.69,70400.0,12.7987,12.8074,12.7725,12.79,70400.0
2009-11-10 14:05:00,14.69,14.73,14.68,14.73,24200.0,12.79,12.8248,12.7813,12.8248,24200.0
2009-11-10 14:10:00,14.72,14.74,14.72,14.73,33700.0,12.8161,12.8335,12.8161,12.8248,33700.0
2009-11-10 14:15:00,14.73,14.75,14.71,14.71,63500.0,12.8248,12.8422,12.8074,12.8074,63500.0
2009-11-10 14:20:00,14.71,14.72,14.71,14.72,23000.0,12.8074,12.8161,12.8074,12.8161,23000.0
2009-11-10 14:25:00,14.72,14.74,14.71,14.73,90700.0,12.8161,12.8335,12.8074,12.8248,90700.0
2009-11-10 14:30:00,14.73,14.77,14.72,14.76,33700.0,12.8248,12.8596,12.8161,12.8509,33700.0
2009-11-10 14:35:00,14.77,14.78,14.77,14.77,81400.0,12.8596,12.8683,12.8596,12.8596,81400.0
2009-11-10 14:40:00,14.77,14.77,14.76,14.77,26100.0,12.8596,12.8596,12.8509,12.8596,26100.0
2009-11-10 14:45:00,14.78,14.78,14.76,14.78,19900.0,12.8683,12.8683,12.8509,12.8683,19900.0
2009-11-10 14:50:00,14.77,14.78,14.77,14.77,23800.0,12.8596,12.8683,12.8596,12.8596,23800.0
2009-11-10 14:55:00,14.77,14.8,14.77,14.77,26500.0,12.8596,12.8857,12.8596,12.8596,26500.0
2009-11-10 15:00:00,14.77,14.77,14.74,14.75,35500.0,12.8596,12.8596,12.8335,12.8422,35500.0
2009-11-10 15:05:00,14.76,14.76,14.75,14.76,4200.0,12.8509,12.8509,12.8422,12.8509,4200.0
2009-11-10 15:10:00,14.77,14.79,14.75,14.78,39700.0,12.8596,12.877,12.8422,12.8683,39700.0
2009-11-10 15:15:00,14.77,14.82,14.77,14.8,128800.0,12.8596,12.9031,12.8596,12.8857,128800.0
2009-11-10 15:20:00,14.8,14.81,14.79,14.81,48600.0,12.8857,12.8944,12.877,12.8944,48600.0
2009-11-10 15:25:00,14.8,14.81,14.79,14.8,17700.0,12.8857,12.8944,12.877,12.8857,17700.0
2009-11-10 15:30:00,14.81,14.81,14.77,14.78,40600.0,12.8944,12.8944,12.8596,12.8683,40600.0
2009-11-10 15:35:00,14.77,14.79,14.77,14.78,35600.0,12.8596,12.877,12.8596,12.8683,35600.0
2009-11-10 15:40:00,14.78,14.79,14.75,14.76,36100.0,12.8683,12.877,12.8422,12.8509,36100.0
2009-11-10 15:45:00,14.75,14.77,14.74,14.76,48500.0,12.8422,12.8596,12.8335,12.8509,48500.0
2009-11-10 15:50:00,14.77,14.78,14.75,14.78,277100.0,12.8596,12.8683,12.8422,12.8683,277100.0
2009-11-10 15:55:00,14.77,14.79,14.76,14.78,367900.0,12.8596,12.877,12.8509,12.8683,367900.0
2009-11-11 09:30:00,15.1,15.22,15.07,15.18,484300.0,13.1469,13.2514,13.1208,13.2166,484300.0
2009-11-11 09:35:00,15.18,15.19,15.11,15.14,245400.0,13.2166,13.2253,13.1556,13.1818,245400.0
2009-11-11 09:40:00,15.14,15.21,15.11,15.19,316800.0,13.1818,13.2427,13.1556,13.2253,316800.0
2009-11-11 09:45:00,15.19,15.19,15.07,15.09,271800.0,13.2253,13.2253,13.1208,13.1382,271800.0
2009-11-11 09:50:00,15.1,15.14,15.1,15.14,180100.0,13.1469,13.1818,13.1469,13.1818,180100.0
2009-11-11 09:55:00,15.14,15.19,15.14,15.15,168600.0,13.1818,13.2253,13.1818,13.1905,168600.0
2009-11-11 10:00:00,15.16,15.2,15.16,15.19,105300.0,13.1992,13.234,13.1992,13.2253,105300.0
2009-11-11 10:05:00,15.19,15.24,15.19,15.23,111300.0,13.2253,13.2688,13.2253,13.2601,111300.0
2009-11-11 10:10:00,15.24,15.33,15.24,15.33,177800.0,13.2688,13.3472,13.2688,13.3472,177800.0
2009-11-11 10:15:00,15.33,15.4,15.33,15.34,572000.0,13.3472,13.4081,13.3472,13.3559,572000.0
2009-11-11 10:20:00,15.34,15.37,15.34,15.36,93000.0,13.3559,13.382,13.3559,13.3733,93000.0
2009-11-11 10:25:00,15.36,15.37,15.33,15.36,118200.0,13.3733,13.382,13.3472,13.3733,118200.0
2009-11-11 10:30:00,15.35,15.35,15.3,15.33,142100.0,13.3646,13.3646,13.3211,13.3472,142100.0
2009-11-11 10:35:00,15.32,15.35,15.3,15.32,128800.0,13.3385,13.3646,13.3211,13.3385,128800.0
2009-11-11 10:40:00,15.32,15.35,15.25,15.27,80400.0,13.3385,13.3646,13.2775,13.2949,80400.0
2009-11-11 10:45:00,15.27,15.27,15.22,15.23,155700.0,13.2949,13.2949,13.2514,13.2601,155700.0
2009-11-11 10:50:00,15.22,15.22,15.14,15.18,184300.0,13.2514,13.2514,13.1818,13.2166,184300.0
2009-11-11 10:55:00,15.18,15.23,15.17,15.2,536400.0,13.2166,13.2601,13.2079,13.234,536400.0
2009-11-11 11:00:00,15.2,15.23,15.2,15.22,141200.0,13.234,13.2601,13.234,13.2514,141200.0
2009-11-11 11:05:00,15.22,15.22,15.16,15.16,139900.0,13.2514,13.2514,13.1992,13.1992,139900.0
2009-11-11 11:10:00,15.16,15.2,15.14,15.19,140600.0,13.1992,13.234,13.1818,13.2253,140600.0
2009-11-11 11:15:00,15.19,15.22,15.14,15.22,158500.0,13.2253,13.2514,13.1818,13.2514,158500.0
2009-11-11 11:20:00,15.22,15.23,15.18,15.18,90100.0,13.2514,13.2601,13.2166,13.2166,90100.0
2009-11-11 11:25:00,15.19,15.19,15.16,15.19,38100.0,13.2253,13.2253,13.1992,13.2253,38100.0
2009-11-11 11:30:00,15.19,15.23,15.19,15.23,67000.0,13.2253,13.2601,13.2253,13.2601,67000.0
2009-11-11 11:35:00,15.23,15.27,15.22,15.24,167500.0,13.2601,13.2949,13.2514,13.2688,167500.0
2009-11-11 11:40:00,15.23,15.25,15.22,15.23,31200.0,13.2601,13.2775,13.2514,13.2601,31200.0
2009-11-11 11:45:00,15.22,15.23,15.21,15.21,30500.0,13.2514,13.2601,13.2427,13.2427,30500.0
2009-11-11 11:50:00,15.21,15.21,15.15,15.16,75600.0,13.2427,13.2427,13.1905,13.1992,75600.0
2009-11-11 11:55:00,15.16,15.18,15.11,15.17,97500.0,13.1992,13.2166,13.1556,13.2079,97500.0
2009-11-11 12:00:00,15.17,15.19,15.15,15.16,30900.0,13.2079,13.2253,13.1905,13.1992,30900.0
2009-11-11 12:05:00,15.16,15.18,15.14,15.17,20200.0,13.1992,13.2166,13.1818,13.2079,20200.0
2009-11-11 12:10:00,15.17,15.19,15.16,15.19,39100.0,13.2079,13.2253,13.1992,13.2253,39100.0
2009-11-11 12:15:00,15.19,15.19,15.15,15.17,241400.0,13.2253,13.2253,13.1905,13.2079,241400.0
2009-11-11 12:20:00,15.16,15.18,15.16,15.18,23600.0,13.1992,13.2166,13.1992,13.2166,23600.0
2009-11-11 12:25:00,15.17,15.2,15.17,15.2,7000.0,13.2079,13.234,13.2079,13.234,7000.0
2009-11-11 12:30:00,15.21,15.24,15.21,15.24,24200.0,13.2427,13.2688,13.2427,13.2688,24200.0
2009-11-11 12:35:00,15.24,15.28,15.24,15.26,145500.0,13.2688,13.3037,13.2688,13.2862,145500.0
2009-11-11 12:40:00,15.26,15.26,15.23,15.26,26300.0,13.2862,13.2862,13.2601,13.2862,26300.0
2009-11-11 12:45:00,15.25,15.27,15.23,15.24,81800.0,13.2775,13.2949,13.2601,13.2688,81800.0
2009-11-11 12:50:00,15.23,15.25,15.23,15.24,17600.0,13.2601,13.2775,13.2601,13.2688,17600.0
2009-11-11 12:55:00,15.23,15.23,15.2,15.22,19900.0,13.2601,13.2601,13.234,13.2514,19900.0
2009-11-11 13:00:00,15.21,15.23,15.2,15.23,24100.0,13.2427,13.2601,13.234,13.2601,24100.0
2009-11-11 13:05:00,15.22,15.23,15.21,15.23,13700.0,13.2514,13.2601,13.2427,13.2601,13700.0
2009-11-11 13:10:00,15.22,15.23,15.19,15.23,22000.0,13.2514,13.2601,13.2253,13.2601,22000.0
2009-11-11 13:15:00,15.23,15.23,15.22,15.22,15000.0,13.2601,13.2601,13.2514,13.2514,15000.0
2009-11-11 13:20:00,15.22,15.23,15.22,15.22,15000.0,13.2514,13.2601,13.2514,13.2514,15000.0
2009-11-11 13:25:00,15.22,15.23,15.19,15.21,11800.0,13.2514,13.2601,13.2253,13.2427,11800.0
2009-11-11 13:30:00,15.2,15.22,15.2,15.21,17600.0,13.234,13.2514,13.234,13.2427,17600.0
2009-11-11 13:35:00,15.21,15.21,15.16,15.16,43800.0,13.2427,13.2427,13.1992,13.1992,43800.0
2009-11-11 13:40:00,15.16,15.16,15.1,15.11,79000.0,13.1992,13.1992,13.1469,13.1556,79000.0
2009-11-11 13:45:00,15.12,15.14,15.12,15.13,33000.0,13.1643,13.1818,13.1643,13.1731,33000.0
2009-11-11 13:50:00,15.13,15.16,15.13,15.16,50800.0,13.1731,13.1992,13.1731,13.1992,50800.0
2009-11-11 13:55:00,15.15,15.16,15.13,15.15,62000.0,13.1905,13.1992,13.1731,13.1905,62000.0
2009-11-11 14:00:00,15.15,15.16,15.14,15.15,25300.0,13.1905,13.1992,13.1818,13.1905,25300.0
2009-11-11 14:05:00,15.15,15.19,15.15,15.16,29500.0,13.1905,13.2253,13.1905,13.1992,29500.0
2009-11-11 14:10:00,15.17,15.18,15.15,15.17,17500.0,13.2079,13.2166,13.1905,13.2079,17500.0
2009-11-11 14:15:00,15.17,15.19,15.16,15.17,63700.0,13.2079,13.2253,13.1992,13.2079,63700.0
2009-11-11 14:20:00,15.17,15.18,15.16,15.17,38400.0,13.2079,13.2166,13.1992,13.2079,38400.0
2009-11-11 14:25:00,15.17,15.19,15.16,15.18,34200.0,13.2079,13.2253,13.1992,13.2166,34200.0
2009-11-11 14:30:00,15.18,15.22,15.18,15.21,132200.0,13.2166,13.2514,13.2166,13.2427,132200.0
2009-11-11 14:35:00,15.22,15.23,15.22,15.23,12900.0,13.2514,13.2601,13.2514,13.2601,12900.0
2009-11-11 14:40:00,15.23,15.23,15.2,15.21,35100.0,13.2601,13.2601,13.234,13.2427,35100.0
2009-11-11 14:45:00,15.22,15.27,15.21,15.26,114800.0,13.2514,13.2949,13.2427,13.2862,114800.0
2009-11-11 14:50:00,15.26,15.29,15.26,15.27,20000.0,13.2862,13.3124,13.2862,13.2949,20000.0
2009-11-11 14:55:00,15.27,15.27,15.24,15.27,60900.0,13.2949,13.2949,13.2688,13.2949,60900.0
2009-11-11 15:00:00,15.26,15.28,15.25,15.25,40000.0,13.2862,13.3037,13.2775,13.2775,40000.0
2009-11-11 15:05:00,15.25,15.26,15.25,15.25,28200.0,13.2775,13.2862,13.2775,13.2775,28200.0
2009-11-11 15:10:00,15.24,15.24,15.2,15.23,83700.0,13.2688,13.2688,13.234,13.2601,83700.0
2009-11-11 15:15:00,15.23,15.24,15.22,15.24,56600.0,13.2601,13.2688,13.2514,13.2688,56600.0
2009-11-11 15:20:00,15.24,15.27,15.23,15.26,75200.0,13.2688,13.2949,13.2601,13.2862,75200.0
2009-11-11 15:25:00,15.26,15.28,15.25,15.28,36700.0,13.2862,13.3037,13.2775,13.3037,36700.0
2009-11-11 15:30:00,15.29,15.31,15.27,15.27,238300.0,13.3124,13.3298,13.2949,13.2949,238300.0
2009-11-11 15:35:00,15.27,15.29,15.24,15.28,103000.0,13.2949,13.3124,13.2688,13.3037,103000.0
2009-11-11 15:40:00,15.28,15.28,15.22,15.23,84400.0,13.3037,13.3037,13.2514,13.2601,84400.0
2009-11-11 15:45:00,15.23,15.26,15.22,15.24,184800.0,13.2601,13.2862,13.2514,13.2688,184800.0
2009-11-11 15:50:00,15.24,15.24,15.21,15.22,318700.0,13.2688,13.2688,13.2427,13.2514,318700.0
2009-11-11 15:55:00,15.23,15.24,15.22,15.22,553600.0,13.2601,13.2688,13.2514,13.2514,553600.0
2009-11-12 09:30:00,15.28,15.3,15.13,15.14,66000.0,13.3037,13.3211,13.1731,13.1818,66000.0
2009-11-12 09:35:00,15.12,15.18,15.1,15.1,70900.0,13.1643,13.2166,13.1469,13.1469,70900.0
2009-11-12 09:40:00,15.11,15.14,15.07,15.09,227000.0,13.1556,13.1818,13.1208,13.1382,227000.0
2009-11-12 09:45:00,15.08,15.19,15.06,15.18,103700.0,13.1295,13.2253,13.1121,13.2166,103700.0
2009-11-12 09:50:00,15.18,15.26,15.17,15.18,69900.0,13.2166,13.2862,13.2079,13.2166,69900.0
2009-11-12 09:55:00,15.19,15.27,15.19,15.25,72900.0,13.2253,13.2949,13.2253,13.2775,72900.0
2009-11-12 10:00:00,15.25,15.3,15.21,15.22,50700.0,13.2775,13.3211,13.2427,13.2514,50700.0
2009-11-12 10:05:00,15.23,15.24,15.19,15.21,96600.0,13.2601,13.2688,13.2253,13.2427,96600.0
2009-11-12 10:10:00,15.22,15.23,15.16,15.18,135700.0,13.2514,13.2601,13.1992,13.2166,135700.0
2009-11-12 10:15:00,15.19,15.21,15.14,15.14,108900.0,13.2253,13.2427,13.1818,13.1818,108900.0
2009-11-12 10:20:00,15.14,15.2,15.14,15.18,84300.0,13.1818,13.234,13.1818,13.2166,84300.0
2009-11-12 10:25:00,15.19,15.21,15.17,15.18,40400.0,13.2253,13.2427,13.2079,13.2166,40400.0
2009-11-12 10:30:00,15.16,15.19,15.14,15.17,57000.0,13.1992,13.2253,13.1818,13.2079,57000.0
2009-11-12 10:35:00,15.16,15.19,15.14,15.14,39400.0,13.1992,13.2253,13.1818,13.1818,39400.0
2009-11-12 10:40:00,15.14,15.2,15.12,15.2,53100.0,13.1818,13.234,13.1643,13.234,53100.0
2009-11-12 10:45:00,15.2,15.21,15.17,15.17,41000.0,13.234,13.2427,13.2079,13.2079,41000.0
2009-11-12 10:50:00,15.17,15.21,15.17,15.19,29700.0,13.2079,13.2427,13.2079,13.2253,29700.0
2009-11-12 10:55:00,15.18,15.18,15.12,15.15,53700.0,13.2166,13.2166,13.1643,13.1905,53700.0
2009-11-12 11:00:00,15.15,15.15,15.1,15.12,51400.0,13.1905,13.1905,13.1469,13.1643,51400.0
2009-11-12 11:05:00,15.12,15.12,15.02,15.02,52300.0,13.1643,13.1643,13.0773,13.0773,52300.0
2009-11-12 11:10:00,15.03,15.03,14.95,14.95,116700.0,13.086,13.086,13.0163,13.0163,116700.0
2009-11-12 11:15:00,14.95,15.01,14.93,15.01,74700.0,13.0163,13.0686,12.9989,13.0686,74700.0
2009-11-12 11:20:00,15.0,15.02,14.98,15.02,89800.0,13.0599,13.0773,13.0425,13.0773,89800.0
2009-11-12 11:25:00,15.01,15.01,14.95,14.98,41200.0,13.0686,13.0686,13.0163,13.0425,41200.0
2009-11-12 11:30:00,14.97,14.97,14.91,14.95,122500.0,13.0337,13.0337,12.9815,13.0163,122500.0
2009-11-12 11:35:00,14.94,14.94,14.89,14.94,41000.0,13.0076,13.0076,12.9641,13.0076,41000.0
2009-11-12 11:40:00,14.94,14.98,14.94,14.98,62300.0,13.0076,13.0425,13.0076,13.0425,62300.0
2009-11-12 11:45:00,14.98,15.0,14.95,14.95,396800.0,13.0425,13.0599,13.0163,13.0163,396800.0
2009-11-12 11:50:00,14.94,14.96,14.93,14.96,64600.0,13.0076,13.025,12.9989,13.025,64600.0
2009-11-12 11:55:00,14.95,14.96,14.93,14.96,58300.0,13.0163,13.025,12.9989,13.025,58300.0
2009-11-12 12:00:00,14.96,14.97,14.94,14.95,21000.0,13.025,13.0337,13.0076,13.0163,21000.0
2009-11-12 12:05:00,14.95,14.96,14.94,14.96,11200.0,13.0163,13.025,13.0076,13.025,11200.0
2009-11-12 12:10:00,14.97,14.99,14.96,14.99,18500.0,13.0337,13.0512,13.025,13.0512,18500.0
2009-11-12 12:15:00,14.99,15.0,14.99,14.99,23700.0,13.0512,13.0599,13.0512,13.0512,23700.0
2009-11-12 12:20:00,14.99,15.01,14.98,14.98,7000.0,13.0512,13.0686,13.0425,13.0425,7000.0
2009-11-12 12:25:00,14.98,14.98,14.98,14.98,6800.0,13.0425,13.0425,13.0425,13.0425,6800.0
2009-11-12 12:30:00,14.98,14.98,14.94,14.94,15200.0,13.0425,13.0425,13.0076,13.0076,15200.0
2009-11-12 12:35:00,14.94,14.97,14.94,14.96,33900.0,13.0076,13.0337,13.0076,13.025,33900.0
2009-11-12 12:40:00,14.96,14.98,14.94,14.95,17800.0,13.025,13.0425,13.0076,13.0163,17800.0
2009-11-12 12:45:00,14.95,14.97,14.95,14.96,23500.0,13.0163,13.0337,13.0163,13.025,23500.0
2009-11-12 12:50:00,14.97,15.0,14.97,14.99,21900.0,13.0337,13.0599,13.0337,13.0512,21900.0
2009-11-12 12:55:00,14.98,15.0,14.96,14.97,41100.0,13.0425,13.0599,13.025,13.0337,41100.0
2009-11-12 13:00:00,14.96,14.97,14.93,14.97,95000.0,13.025,13.0337,12.9989,13.0337,95000.0
2009-11-12 13:05:00,14.96,14.96,14.9,14.9,121900.0,13.025,13.025,12.9728,12.9728,121900.0
2009-11-12 13:10:00,14.9,14.91,14.9,14.91,15400.0,12.9728,12.9815,12.9728,12.9815,15400.0
2009-11-12 13:15:00,14.91,14.96,14.91,14.95,32800.0,12.9815,13.025,12.9815,13.0163,32800.0
2009-11-12 13:20:00,14.94,14.94,14.92,14.93,15600.0,13.0076,13.0076,12.9902,12.9989,15600.0
2009-11-12 13:25:00,14.93,14.95,14.92,14.94,12600.0,12.9989,13.0163,12.9902,13.0076,12600.0
2009-11-12 13:30:00,14.95,14.97,14.94,14.94,15100.0,13.0163,13.0337,13.0076,13.0076,15100.0
2009-11-12 13:35:00,14.94,14.95,14.93,14.94,32500.0,13.0076,13.0163,12.9989,13.0076,32500.0
2009-11-12 13:40:00,14.94,15.0,14.94,14.94,303600.0,13.0076,13.0599,13.0076,13.0076,303600.0
2009-11-12 13:45:00,14.94,14.99,14.94,14.98,25000.0,13.0076,13.0512,13.0076,13.0425,25000.0
2009-11-12 13:50:00,14.97,14.97,14.93,14.95,33300.0,13.0337,13.0337,12.9989,13.0163,33300.0
2009-11-12 13:55:00,14.94,14.94,14.94,14.94,2000.0,13.0076,13.0076,13.0076,13.0076,2000.0
2009-11-12 14:00:00,14.94,14.96,14.94,14.95,25900.0,13.0076,13.025,13.0076,13.0163,25900.0
2009-11-12 14:05:00,14.94,14.96,14.93,14.96,23300.0,13.0076,13.025,12.9989,13.025,23300.0
2009-11-12 14:10:00,14.96,15.0,14.94,15.0,42000.0,13.025,13.0599,13.0076,13.0599,42000.0
2009-11-12 14:15:00,15.0,15.0,14.95,14.95,43600.0,13.0599,13.0599,13.0163,13.0163,43600.0
2009-11-12 14:20:00,14.95,14.98,14.94,14.95,45600.0,13.0163,13.0425,13.0076,13.0163,45600.0
2009-11-12 14:25:00,14.95,14.96,14.94,14.94,27500.0,13.0163,13.025,13.0076,13.0076,27500.0
2009-11-12 14:30:00,14.95,14.97,14.94,14.97,24700.0,13.0163,13.0337,13.0076,13.0337,24700.0
2009-11-12 14:35:00,14.96,14.97,14.95,14.96,19400.0,13.025,13.0337,13.0163,13.025,19400.0
2009-11-12 14:40:00,14.95,14.95,14.92,14.92,7300.0,13.0163,13.0163,12.9902,12.9902,7300.0
2009-11-12 14:45:00,14.93,14.94,14.89,14.89,24300.0,12.9989,13.0076,12.9641,12.9641,24300.0
2009-11-12 14:50:00,14.9,14.93,14.9,14.91,55400.0,12.9728,12.9989,12.9728,12.9815,55400.0
2009-11-12 14:55:00,14.91,14.91,14.89,14.9,13700.0,12.9815,12.9815,12.9641,12.9728,13700.0
2009-11-12 15:00:00,14.91,14.91,14.87,14.87,42300.0,12.9815,12.9815,12.9467,12.9467,42300.0
2009-11-12 15:05:00,14.87,14.91,14.87,14.89,120400.0,12.9467,12.9815,12.9467,12.9641,120400.0
2009-11-12 15:10:00,14.89,14.89,14.85,14.87,47200.0,12.9641,12.9641,12.9293,12.9467,47200.0
2009-11-12 15:15:00,14.88,14.9,14.88,14.88,76400.0,12.9554,12.9728,12.9554,12.9554,76400.0
2009-11-12 15:20:00,14.88,14.88,14.85,14.86,123200.0,12.9554,12.9554,12.9293,12.938,123200.0
2009-11-12 15:25:00,14.86,14.88,14.85,14.85,32600.0,12.938,12.9554,12.9293,12.9293,32600.0
2009-11-12 15:30:00,14.85,14.87,14.84,14.86,70500.0,12.9293,12.9467,12.9206,12.938,70500.0
2009-11-12 15:35:00,14.86,14.86,14.8,14.8,76000.0,12.938,12.938,12.8857,12.8857,76000.0
2009-11-12 15:40:00,14.81,14.83,14.79,14.8,223900.0,12.8944,12.9119,12.877,12.8857,223900.0
2009-11-12 15:45:00,14.8,14.82,14.79,14.81,144200.0,12.8857,12.9031,12.877,12.8944,144200.0
2009-11-12 15:50:00,14.8,14.83,14.8,14.82,472000.0,12.8857,12.9119,12.8857,12.9031,472000.0
2009-11-12 15:55:00,14.83,14.87,14.83,14.86,662400.0,12.9119,12.9467,12.9119,12.938,662400.0
2009-11-13 09:30:00,14.88,14.97,14.84,14.84,188100.0,12.9554,13.0337,12.9206,12.9206,188100.0
2009-11-13 09:35:00,14.84,14.84,14.75,14.76,331400.0,12.9206,12.9206,12.8422,12.8509,331400.0
2009-11-13 09:40:00,14.75,14.79,14.72,14.77,182500.0,12.8422,12.877,12.8161,12.8596,182500.0
2009-11-13 09:45:00,14.79,14.83,14.77,14.82,64200.0,12.877,12.9119,12.8596,12.9031,64200.0
2009-11-13 09:50:00,14.82,14.89,14.77,14.78,146100.0,12.9031,12.9641,12.8596,12.8683,146100.0
2009-11-13 09:55:00,14.79,14.81,14.67,14.73,522100.0,12.877,12.8944,12.7725,12.8248,522100.0
2009-11-13 10:00:00,14.73,14.81,14.69,14.8,61900.0,12.8248,12.8944,12.79,12.8857,61900.0
2009-11-13 10:05:00,14.79,14.86,14.76,14.81,109300.0,12.877,12.938,12.8509,12.8944,109300.0
2009-11-13 10:10:00,14.81,14.83,14.78,14.8,47000.0,12.8944,12.9119,12.8683,12.8857,47000.0
2009-11-13 10:15:00,14.8,14.85,14.79,14.84,58300.0,12.8857,12.9293,12.877,12.9206,58300.0
2009-11-13 10:20:00,14.84,14.91,14.84,14.86,63300.0,12.9206,12.9815,12.9206,12.938,63300.0
2009-11-13 10:25:00,14.87,14.88,14.81,14.82,47200.0,12.9467,12.9554,12.8944,12.9031,47200.0
2009-11-13 10:30:00,14.82,14.84,14.79,14.83,37300.0,12.9031,12.9206,12.877,12.9119,37300.0
2009-11-13 10:35:00,14.84,14.91,14.83,14.9,314100.0,12.9206,12.9815,12.9119,12.9728,314100.0
2009-11-13 10:40:00,14.9,14.93,14.88,14.93,21600.0,12.9728,12.9989,12.9554,12.9989,21600.0
2009-11-13 10:45:00,14.92,14.96,14.9,14.91,166900.0,12.9902,13.025,12.9728,12.9815,166900.0
2009-11-13 10:50:00,14.91,14.97,14.91,14.94,134700.0,12.9815,13.0337,12.9815,13.0076,134700.0
2009-11-13 10:55:00,14.95,14.98,14.94,14.94,28200.0,13.0163,13.0425,13.0076,13.0076,28200.0
2009-11-13 11:00:00,14.94,14.94,14.91,14.94,139900.0,13.0076,13.0076,12.9815,13.0076,139900.0
2009-11-13 11:05:00,14.94,14.94,14.93,14.93,9900.0,13.0076,13.0076,12.9989,12.9989,9900.0
2009-11-13 11:10:00,14.93,14.93,14.91,14.92,17600.0,12.9989,12.9989,12.9815,12.9902,17600.0
2009-11-13 11:15:00,14.91,14.93,14.91,14.92,19700.0,12.9815,12.9989,12.9815,12.9902,19700.0
2009-11-13 11:20:00,14.93,14.94,14.91,14.93,10100.0,12.9989,13.0076,12.9815,12.9989,10100.0
2009-11-13 11:25:00,14.93,14.97,14.93,14.94,28000.0,12.9989,13.0337,12.9989,13.0076,28000.0
2009-11-13 11:30:00,14.95,14.95,14.95,14.95,6500.0,13.0163,13.0163,13.0163,13.0163,6500.0
2009-11-13 11:35:00,14.95,14.97,14.95,14.95,62600.0,13.0163,13.0337,13.0163,13.0163,62600.0
2009-11-13 11:40:00,14.95,14.96,14.92,14.93,22400.0,13.0163,13.025,12.9902,12.9989,22400.0
2009-11-13 11:45:00,14.93,14.94,14.92,14.93,17100.0,12.9989,13.0076,12.9902,12.9989,17100.0
2009-11-13 11:50:00,14.93,14.94,14.92,14.93,8200.0,12.9989,13.0076,12.9902,12.9989,8200.0
2009-11-13 11:55:00,14.92,14.92,14.9,14.9,81000.0,12.9902,12.9902,12.9728,12.9728,81000.0
2009-11-13 12:00:00,14.9,14.94,14.9,14.94,34900.0,12.9728,13.0076,12.9728,13.0076,34900.0
2009-11-13 12:05:00,14.94,14.98,14.92,14.97,320800.0,13.0076,13.0425,12.9902,13.0337,320800.0
2009-11-13 12:10:00,14.97,15.02,14.96,15.0,63000.0,13.0337,13.0773,13.025,13.0599,63000.0
2009-11-13 12:15:00,15.0,15.06,14.99,15.04,239500.0,13.0599,13.1121,13.0512,13.0947,239500.0
2009-11-13 12:20:00,15.05,15.06,15.04,15.04,32100.0,13.1034,13.1121,13.0947,13.0947,32100.0
2009-11-13 12:25:00,15.04,15.08,15.04,15.07,171600.0,13.0947,13.1295,13.0947,13.1208,171600.0
2009-11-13 12:30:00,15.07,15.1,15.07,15.07,34100.0,13.1208,13.1469,13.1208,13.1208,34100.0
2009-11-13 12:35:00,15.07,15.09,15.05,15.05,15600.0,13.1208,13.1382,13.1034,13.1034,15600.0
2009-11-13 12:40:00,15.05,15.05,14.99,14.99,160500.0,13.1034,13.1034,13.0512,13.0512,160500.0
2009-11-13 12:45:00,14.99,15.01,14.99,14.99,18300.0,13.0512,13.0686,13.0512,13.0512,18300.0
2009-11-13 12:50:00,14.99,15.0,14.99,14.99,8000.0,13.0512,13.0599,13.0512,13.0512,8000.0
2009-11-13 12:55:00,14.99,15.0,14.99,15.0,11400.0,13.0512,13.0599,13.0512,13.0599,11400.0
2009-11-13 13:00:00,15.0,15.01,14.99,15.0,6900.0,13.0599,13.0686,13.0512,13.0599,6900.0
2009-11-13 13:05:00,15.0,15.0,14.97,14.98,109500.0,13.0599,13.0599,13.0337,13.0425,109500.0
2009-11-13 13:10:00,14.98,15.0,14.96,14.96,206700.0,13.0425,13.0599,13.025,13.025,206700.0
2009-11-13 13:15:00,14.97,14.97,14.94,14.95,45000.0,13.0337,13.0337,13.0076,13.0163,45000.0
2009-11-13 13:20:00,14.96,14.99,14.96,14.98,44000.0,13.025,13.0512,13.025,13.0425,44000.0
2009-11-13 13:25:00,14.98,14.99,14.98,14.99,11800.0,13.0425,13.0512,13.0425,13.0512,11800.0
2009-11-13 13:30:00,14.99,14.99,14.98,14.98,12200.0,13.0512,13.0512,13.0425,13.0425,12200.0
2009-11-13 13:35:00,14.98,14.99,14.97,14.97,54300.0,13.0425,13.0512,13.0337,13.0337,54300.0
2009-11-13 13:40:00,14.98,14.98,14.96,14.97,62200.0,13.0425,13.0425,13.025,13.0337,62200.0
2009-11-13 13:45:00,14.97,14.97,14.92,14.92,189400.0,13.0337,13.0337,12.9902,12.9902,189400.0
2009-11-13 13:50:00,14.93,14.94,14.92,14.94,17700.0,12.9989,13.0076,12.9902,13.0076,17700.0
2009-11-13 13:55:00,14.94,14.95,14.93,14.94,19100.0,13.0076,13.0163,12.9989,13.0076,19100.0
2009-11-13 14:00:00,14.94,14.95,14.93,14.95,17200.0,13.0076,13.0163,12.9989,13.0163,17200.0
2009-11-13 14:05:00,14.95,14.95,14.94,14.94,18000.0,13.0163,13.0163,13.0076,13.0076,18000.0
2009-11-13 14:10:00,14.94,14.94,14.92,14.92,12200.0,13.0076,13.0076,12.9902,12.9902,12200.0
2009-11-13 14:15:00,14.92,14.94,14.91,14.91,11700.0,12.9902,13.0076,12.9815,12.9815,11700.0
2009-11-13 14:20:00,14.91,14.91,14.9,14.91,35500.0,12.9815,12.9815,12.9728,12.9815,35500.0
2009-11-13 14:25:00,14.91,14.91,14.88,14.9,64300.0,12.9815,12.9815,12.9554,12.9728,64300.0
2009-11-13 14:30:00,14.89,14.89,14.85,14.85,22200.0,12.9641,12.9641,12.9293,12.9293,22200.0
2009-11-13 14:35:00,14.85,14.85,14.83,14.83,11100.0,12.9293,12.9293,12.9119,12.9119,11100.0
2009-11-13 14:40:00,14.83,14.85,14.82,14.82,24000.0,12.9119,12.9293,12.9031,12.9031,24000.0
2009-11-13 14:45:00,14.81,14.84,14.81,14.83,38100.0,12.8944,12.9206,12.8944,12.9119,38100.0
2009-11-13 14:50:00,14.83,14.85,14.83,14.84,28300.0,12.9119,12.9293,12.9119,12.9206,28300.0
2009-11-13 14:55:00,14.84,14.84,14.78,14.78,123300.0,12.9206,12.9206,12.8683,12.8683,123300.0
2009-11-13 15:00:00,14.78,14.82,14.77,14.81,41200.0,12.8683,12.9031,12.8596,12.8944,41200.0
2009-11-13 15:05:00,14.81,14.85,14.81,14.84,90100.0,12.8944,12.9293,12.8944,12.9206,90100.0
2009-11-13 15:10:00,14.85,14.87,14.83,14.83,47000.0,12.9293,12.9467,12.9119,12.9119,47000.0
2009-11-13 15:15:00,14.82,14.84,14.81,14.82,23900.0,12.9031,12.9206,12.8944,12.9031,23900.0
2009-11-13 15:20:00,14.82,14.84,14.81,14.82,44100.0,12.9031,12.9206,12.8944,12.9031,44100.0
2009-11-13 15:25:00,14.83,14.86,14.82,14.85,14200.0,12.9119,12.938,12.9031,12.9293,14200.0
2009-11-13 15:30:00,14.84,14.85,14.83,14.85,31300.0,12.9206,12.9293,12.9119,12.9293,31300.0
2009-11-13 15:35:00,14.85,14.87,14.82,14.83,39100.0,12.9293,12.9467,12.9031,12.9119,39100.0
2009-11-13 15:40:00,14.83,14.89,14.82,14.89,87800.0,12.9119,12.9641,12.9031,12.9641,87800.0
2009-11-13 15:45:00,14.89,14.9,14.86,14.89,115800.0,12.9641,12.9728,12.938,12.9641,115800.0
2009-11-13 15:50:00,14.88,14.9,14.86,14.89,159700.0,12.9554,12.9728,12.938,12.9641,159700.0
2009-11-13 15:55:00,14.89,14.91,14.88,14.9,228700.0,12.9641,12.9815,12.9554,12.9728,228700.0
2009-11-16 09:30:00,15.04,15.15,14.99,15.13,83300.0,13.0947,13.1905,13.0512,13.1731,83300.0
2009-11-16 09:35:00,15.14,15.17,15.1,15.16,78200.0,13.1818,13.2079,13.1469,13.1992,78200.0
2009-11-16 09:40:00,15.17,15.27,15.16,15.26,262500.0,13.2079,13.2949,13.1992,13.2862,262500.0
2009-11-16 09:45:00,15.26,15.28,15.25,15.27,275800.0,13.2862,13.3037,13.2775,13.2949,275800.0
2009-11-16 09:50:00,15.27,15.31,15.24,15.3,386500.0,13.2949,13.3298,13.2688,13.3211,386500.0
2009-11-16 09:55:00,15.31,15.34,15.28,15.28,91600.0,13.3298,13.3559,13.3037,13.3037,91600.0
2009-11-16 10:00:00,15.29,15.32,15.28,15.31,104800.0,13.3124,13.3385,13.3037,13.3298,104800.0
2009-11-16 10:05:00,15.3,15.35,15.3,15.34,44300.0,13.3211,13.3646,13.3211,13.3559,44300.0
2009-11-16 10:10:00,15.33,15.35,15.31,15.34,238400.0,13.3472,13.3646,13.3298,13.3559,238400.0
2009-11-16 10:15:00,15.34,15.34,15.31,15.33,99300.0,13.3559,13.3559,13.3298,13.3472,99300.0
2009-11-16 10:20:00,15.32,15.34,15.3,15.31,278000.0,13.3385,13.3559,13.3211,13.3298,278000.0
2009-11-16 10:25:00,15.31,15.32,15.27,15.27,91800.0,13.3298,13.3385,13.2949,13.2949,91800.0
2009-11-16 10:30:00,15.28,15.28,15.22,15.22,299200.0,13.3037,13.3037,13.2514,13.2514,299200.0
2009-11-16 10:35:00,15.22,15.23,15.2,15.21,45800.0,13.2514,13.2601,13.234,13.2427,45800.0
2009-11-16 10:40:00,15.21,15.23,15.21,15.22,53200.0,13.2427,13.2601,13.2427,13.2514,53200.0
2009-11-16 10:45:00,15.22,15.23,15.22,15.22,22400.0,13.2514,13.2601,13.2514,13.2514,22400.0
2009-11-16 10:50:00,15.22,15.24,15.22,15.24,14800.0,13.2514,13.2688,13.2514,13.2688,14800.0
2009-11-16 10:55:00,15.24,15.26,15.23,15.25,22900.0,13.2688,13.2862,13.2601,13.2775,22900.0
2009-11-16 11:00:00,15.25,15.25,15.23,15.25,22200.0,13.2775,13.2775,13.2601,13.2775,22200.0
2009-11-16 11:05:00,15.25,15.26,15.24,15.25,22300.0,13.2775,13.2862,13.2688,13.2775,22300.0
2009-11-16 11:10:00,15.25,15.25,15.22,15.22,27000.0,13.2775,13.2775,13.2514,13.2514,27000.0
2009-11-16 11:15:00,15.22,15.24,15.21,15.23,30200.0,13.2514,13.2688,13.2427,13.2601,30200.0
2009-11-16 11:20:00,15.23,15.24,15.22,15.23,25900.0,13.2601,13.2688,13.2514,13.2601,25900.0
2009-11-16 11:25:00,15.23,15.25,15.23,15.24,26300.0,13.2601,13.2775,13.2601,13.2688,26300.0
2009-11-16 11:30:00,15.24,15.32,15.24,15.31,102000.0,13.2688,13.3385,13.2688,13.3298,102000.0
2009-11-16 11:35:00,15.32,15.32,15.31,15.31,29000.0,13.3385,13.3385,13.3298,13.3298,29000.0
2009-11-16 11:40:00,15.31,15.31,15.29,15.31,72300.0,13.3298,13.3298,13.3124,13.3298,72300.0
2009-11-16 11:45:00,15.32,15.33,15.31,15.32,14300.0,13.3385,13.3472,13.3298,13.3385,14300.0
2009-11-16 11:50:00,15.33,15.35,15.32,15.34,136000.0,13.3472,13.3646,13.3385,13.3559,136000.0
2009-11-16 11:55:00,15.34,15.35,15.29,15.3,162200.0,13.3559,13.3646,13.3124,13.3211,162200.0
2009-11-16 12:00:00,15.3,15.32,15.28,15.29,92300.0,13.3211,13.3385,13.3037,13.3124,92300.0
2009-11-16 12:05:00,15.29,15.3,15.28,15.29,41000.0,13.3124,13.3211,13.3037,13.3124,41000.0
2009-11-16 12:10:00,15.29,15.31,15.29,15.31,16200.0,13.3124,13.3298,13.3124,13.3298,16200.0
2009-11-16 12:15:00,15.3,15.3,15.23,15.25,113200.0,13.3211,13.3211,13.2601,13.2775,113200.0
2009-11-16 12:20:00,15.26,15.27,15.2,15.2,89900.0,13.2862,13.2949,13.234,13.234,89900.0
2009-11-16 12:25:00,15.2,15.23,15.2,15.22,46200.0,13.234,13.2601,13.234,13.2514,46200.0
2009-11-16 12:30:00,15.23,15.23,15.21,15.22,17300.0,13.2601,13.2601,13.2427,13.2514,17300.0
2009-11-16 12:35:00,15.22,15.24,15.21,15.23,18300.0,13.2514,13.2688,13.2427,13.2601,18300.0
2009-11-16 12:40:00,15.23,15.23,15.22,15.23,147000.0,13.2601,13.2601,13.2514,13.2601,147000.0
2009-11-16 12:45:00,15.23,15.28,15.23,15.28,253400.0,13.2601,13.3037,13.2601,13.3037,253400.0
2009-11-16 12:50:00,15.28,15.28,15.26,15.27,37400.0,13.3037,13.3037,13.2862,13.2949,37400.0
2009-11-16 12:55:00,15.28,15.31,15.28,15.31,180400.0,13.3037,13.3298,13.3037,13.3298,180400.0
2009-11-16 13:00:00,15.31,15.34,15.31,15.32,41200.0,13.3298,13.3559,13.3298,13.3385,41200.0
2009-11-16 13:05:00,15.32,15.34,15.31,15.34,115800.0,13.3385,13.3559,13.3298,13.3559,115800.0
2009-11-16 13:10:00,15.33,15.34,15.31,15.31,17500.0,13.3472,13.3559,13.3298,13.3298,17500.0
2009-11-16 13:15:00,15.31,15.31,15.3,15.3,35500.0,13.3298,13.3298,13.3211,13.3211,35500.0
2009-11-16 13:20:00,15.29,15.3,15.28,15.28,67400.0,13.3124,13.3211,13.3037,13.3037,67400.0
2009-11-16 13:25:00,15.28,15.29,15.28,15.29,3900.0,13.3037,13.3124,13.3037,13.3124,3900.0
2009-11-16 13:30:00,15.29,15.31,15.28,15.31,8300.0,13.3124,13.3298,13.3037,13.3298,8300.0
2009-11-16 13:35:00,15.32,15.33,15.31,15.32,13000.0,13.3385,13.3472,13.3298,13.3385,13000.0
2009-11-16 13:40:00,15.31,15.32,15.3,15.31,16200.0,13.3298,13.3385,13.3211,13.3298,16200.0
2009-11-16 13:45:00,15.32,15.32,15.31,15.31,400.0,13.3385,13.3385,13.3298,13.3298,400.0
2009-11-16 13:50:00,15.32,15.32,15.31,15.32,6200.0,13.3385,13.3385,13.3298,13.3385,6200.0
2009-11-16 13:55:00,15.32,15.34,15.32,15.34,6800.0,13.3385,13.3559,13.3385,13.3559,6800.0
2009-11-16 14:00:00,15.34,15.37,15.34,15.36,125300.0,13.3559,13.382,13.3559,13.3733,125300.0
2009-11-16 14:05:00,15.36,15.36,15.33,15.33,45700.0,13.3733,13.3733,13.3472,13.3472,45700.0
2009-11-16 14:10:00,15.34,15.34,15.33,15.34,13900.0,13.3559,13.3559,13.3472,13.3559,13900.0
2009-11-16 14:15:00,15.35,15.35,15.35,15.35,15500.0,13.3646,13.3646,13.3646,13.3646,15500.0
2009-11-16 14:20:00,15.35,15.36,15.34,15.35,36600.0,13.3646,13.3733,13.3559,13.3646,36600.0
2009-11-16 14:25:00,15.35,15.36,15.35,15.35,14900.0,13.3646,13.3733,13.3646,13.3646,14900.0
2009-11-16 14:30:00,15.35,15.36,15.35,15.36,12400.0,13.3646,13.3733,13.3646,13.3733,12400.0
2009-11-16 14:35:00,15.35,15.36,15.35,15.35,15400.0,13.3646,13.3733,13.3646,13.3646,15400.0
2009-11-16 14:40:00,15.35,15.37,15.35,15.36,9800.0,13.3646,13.382,13.3646,13.3733,9800.0
2009-11-16 14:45:00,15.36,15.36,15.34,15.34,29000.0,13.3733,13.3733,13.3559,13.3559,29000.0
2009-11-16 14:50:00,15.35,15.35,15.31,15.31,22300.0,13.3646,13.3646,13.3298,13.3298,22300.0
2009-11-16 14:55:00,15.31,15.33,15.3,15.32,41900.0,13.3298,13.3472,13.3211,13.3385,41900.0
2009-11-16 15:00:00,15.32,15.32,15.27,15.3,57000.0,13.3385,13.3385,13.2949,13.3211,57000.0
2009-11-16 15:05:00,15.29,15.31,15.29,15.29,43500.0,13.3124,13.3298,13.3124,13.3124,43500.0
2009-11-16 15:10:00,15.29,15.3,15.23,15.24,151100.0,13.3124,13.3211,13.2601,13.2688,151100.0
2009-11-16 15:15:00,15.23,15.25,15.2,15.2,307000.0,13.2601,13.2775,13.234,13.234,307000.0
2009-11-16 15:20:00,15.2,15.21,15.18,15.19,81600.0,13.234,13.2427,13.2166,13.2253,81600.0
2009-11-16 15:25:00,15.19,15.21,15.16,15.17,190400.0,13.2253,13.2427,13.1992,13.2079,190400.0
2009-11-16 15:30:00,15.16,15.19,15.15,15.16,326900.0,13.1992,13.2253,13.1905,13.1992,326900.0
2009-11-16 15:35:00,15.16,15.2,15.14,15.2,112100.0,13.1992,13.234,13.1818,13.234,112100.0
2009-11-16 15:40:00,15.2,15.21,15.18,15.19,143100.0,13.234,13.2427,13.2166,13.2253,143100.0
2009-11-16 15:45:00,15.2,15.23,15.2,15.21,103800.0,13.234,13.2601,13.234,13.2427,103800.0
2009-11-16 15:50:00,15.21,15.24,15.21,15.23,196300.0,13.2427,13.2688,13.2427,13.2601,196300.0
2009-11-16 15:55:00,15.24,15.24,15.2,15.23,483600.0,13.2688,13.2688,13.234,13.2601,483600.0
2009-11-17 09:30:00,15.18,15.26,15.12,15.13,82500.0,13.2166,13.2862,13.1643,13.1731,82500.0
2009-11-17 09:35:00,15.13,15.14,15.09,15.13,149000.0,13.1731,13.1818,13.1382,13.1731,149000.0
2009-11-17 09:40:00,15.12,15.21,15.12,15.15,124100.0,13.1643,13.2427,13.1643,13.1905,124100.0
2009-11-17 09:45:00,15.16,15.21,15.16,15.21,48700.0,13.1992,13.2427,13.1992,13.2427,48700.0
2009-11-17 09:50:00,15.2,15.23,15.16,15.17,268800.0,13.234,13.2601,13.1992,13.2079,268800.0
2009-11-17 09:55:00,15.17,15.18,15.14,15.14,155400.0,13.2079,13.2166,13.1818,13.1818,155400.0
2009-11-17 10:00:00,15.15,15.18,15.08,15.09,404700.0,13.1905,13.2166,13.1295,13.1382,404700.0
2009-11-17 10:05:00,15.09,15.11,15.06,15.09,155600.0,13.1382,13.1556,13.1121,13.1382,155600.0
2009-11-17 10:10:00,15.09,15.13,15.07,15.09,97100.0,13.1382,13.1731,13.1208,13.1382,97100.0
2009-11-17 10:15:00,15.08,15.13,15.07,15.11,75000.0,13.1295,13.1731,13.1208,13.1556,75000.0
2009-11-17 10:20:00,15.11,15.15,15.11,15.14,59600.0,13.1556,13.1905,13.1556,13.1818,59600.0
2009-11-17 10:25:00,15.13,15.15,15.12,15.13,63400.0,13.1731,13.1905,13.1643,13.1731,63400.0
2009-11-17 10:30:00,15.13,15.13,15.07,15.07,38300.0,13.1731,13.1731,13.1208,13.1208,38300.0
2009-11-17 10:35:00,15.08,15.09,15.0,15.0,246900.0,13.1295,13.1382,13.0599,13.0599,246900.0
2009-11-17 10:40:00,15.0,15.0,14.95,14.95,103500.0,13.0599,13.0599,13.0163,13.0163,103500.0
2009-11-17 10:45:00,14.95,14.97,14.95,14.95,53900.0,13.0163,13.0337,13.0163,13.0163,53900.0
2009-11-17 10:50:00,14.95,15.0,14.92,14.98,141600.0,13.0163,13.0599,12.9902,13.0425,141600.0
2009-11-17 10:55:00,14.98,14.99,14.98,14.99,7800.0,13.0425,13.0512,13.0425,13.0512,7800.0
2009-11-17 11:00:00,14.99,15.0,14.99,14.99,8100.0,13.0512,13.0599,13.0512,13.0512,8100.0
2009-11-17 11:05:00,14.99,15.02,14.98,15.02,41300.0,13.0512,13.0773,13.0425,13.0773,41300.0
2009-11-17 11:10:00,15.01,15.04,15.0,15.0,51400.0,13.0686,13.0947,13.0599,13.0599,51400.0
2009-11-17 11:15:00,15.01,15.01,14.96,14.97,55700.0,13.0686,13.0686,13.025,13.0337,55700.0
2009-11-17 11:20:00,14.96,14.99,14.95,14.98,41500.0,13.025,13.0512,13.0163,13.0425,41500.0
2009-11-17 11:25:00,14.98,14.99,14.97,14.98,29100.0,13.0425,13.0512,13.0337,13.0425,29100.0
2009-11-17 11:30:00,14.98,14.99,14.96,14.96,27100.0,13.0425,13.0512,13.025,13.025,27100.0
2009-11-17 11:35:00,14.95,14.98,14.95,14.98,109600.0,13.0163,13.0425,13.0163,13.0425,109600.0
2009-11-17 11:40:00,14.98,14.99,14.98,14.98,35500.0,13.0425,13.0512,13.0425,13.0425,35500.0
2009-11-17 11:45:00,14.97,14.98,14.94,14.95,123800.0,13.0337,13.0425,13.0076,13.0163,123800.0
2009-11-17 11:50:00,14.94,14.98,14.94,14.98,13300.0,13.0076,13.0425,13.0076,13.0425,13300.0
2009-11-17 11:55:00,14.97,14.98,14.97,14.98,100700.0,13.0337,13.0425,13.0337,13.0425,100700.0
2009-11-17 12:00:00,14.98,14.98,14.98,14.98,3400.0,13.0425,13.0425,13.0425,13.0425,3400.0
2009-11-17 12:05:00,14.98,14.99,14.97,14.99,18900.0,13.0425,13.0512,13.0337,13.0512,18900.0
2009-11-17 12:10:00,15.0,15.02,15.0,15.0,40900.0,13.0599,13.0773,13.0599,13.0599,40900.0
2009-11-17 12:15:00,15.01,15.01,15.0,15.01,15100.0,13.0686,13.0686,13.0599,13.0686,15100.0
2009-11-17 12:20:00,15.01,15.05,15.0,15.05,18600.0,13.0686,13.1034,13.0599,13.1034,18600.0
2009-11-17 12:25:00,15.05,15.07,15.05,15.06,288900.0,13.1034,13.1208,13.1034,13.1121,288900.0
2009-11-17 12:30:00,15.05,15.07,15.05,15.07,43600.0,13.1034,13.1208,13.1034,13.1208,43600.0
2009-11-17 12:35:00,15.07,15.07,15.05,15.05,18400.0,13.1208,13.1208,13.1034,13.1034,18400.0
2009-11-17 12:40:00,15.05,15.06,15.03,15.04,39600.0,13.1034,13.1121,13.086,13.0947,39600.0
2009-11-17 12:45:00,15.05,15.06,15.04,15.05,25500.0,13.1034,13.1121,13.0947,13.1034,25500.0
2009-11-17 12:50:00,15.05,15.05,15.04,15.04,12700.0,13.1034,13.1034,13.0947,13.0947,12700.0
2009-11-17 12:55:00,15.04,15.05,15.04,15.04,19200.0,13.0947,13.1034,13.0947,13.0947,19200.0
2009-11-17 13:00:00,15.04,15.04,15.01,15.01,137100.0,13.0947,13.0947,13.0686,13.0686,137100.0
2009-11-17 13:05:00,15.01,15.02,14.97,15.02,344000.0,13.0686,13.0773,13.0337,13.0773,344000.0
2009-11-17 13:10:00,15.03,15.05,15.02,15.04,36300.0,13.086,13.1034,13.0773,13.0947,36300.0
2009-11-17 13:15:00,15.04,15.05,15.03,15.05,15200.0,13.0947,13.1034,13.086,13.1034,15200.0
2009-11-17 13:20:00,15.06,15.06,15.03,15.04,167900.0,13.1121,13.1121,13.086,13.0947,167900.0
2009-11-17 13:25:00,15.04,15.04,15.01,15.02,48300.0,13.0947,13.0947,13.0686,13.0773,48300.0
2009-11-17 13:30:00,15.02,15.03,15.02,15.02,47400.0,13.0773,13.086,13.0773,13.0773,47400.0
2009-11-17 13:35:00,15.03,15.03,15.01,15.03,178000.0,13.086,13.086,13.0686,13.086,178000.0
2009-11-17 13:40:00,15.03,15.06,15.02,15.06,281500.0,13.086,13.1121,13.0773,13.1121,281500.0
2009-11-17 13:45:00,15.06,15.06,15.03,15.05,16000.0,13.1121,13.1121,13.086,13.1034,16000.0
2009-11-17 13:50:00,15.05,15.06,15.04,15.04,472100.0,13.1034,13.1121,13.0947,13.0947,472100.0
2009-11-17 13:55:00,15.04,15.05,15.03,15.05,36400.0,13.0947,13.1034,13.086,13.1034,36400.0
2009-11-17 14:00:00,15.04,15.08,15.04,15.08,318800.0,13.0947,13.1295,13.0947,13.1295,318800.0
2009-11-17 14:05:00,15.07,15.07,15.05,15.05,29600.0,13.1208,13.1208,13.1034,13.1034,29600.0
2009-11-17 14:10:00,15.05,15.06,15.04,15.06,29700.0,13.1034,13.1121,13.0947,13.1121,29700.0
2009-11-17 14:15:00,15.04,15.05,15.03,15.05,22800.0,13.0947,13.1034,13.086,13.1034,22800.0
2009-11-17 14:20:00,15.05,15.06,15.05,15.05,91700.0,13.1034,13.1121,13.1034,13.1034,91700.0
2009-11-17 14:25:00,15.05,15.06,15.05,15.05,22700.0,13.1034,13.1121,13.1034,13.1034,22700.0
2009-11-17 14:30:00,15.05,15.05,15.04,15.05,12000.0,13.1034,13.1034,13.0947,13.1034,12000.0
2009-11-17 14:35:00,15.06,15.06,15.05,15.05,3600.0,13.1121,13.1121,13.1034,13.1034,3600.0
2009-11-17 14:40:00,15.06,15.09,15.06,15.09,149400.0,13.1121,13.1382,13.1121,13.1382,149400.0
2009-11-17 14:45:00,15.1,15.1,15.06,15.06,24300.0,13.1469,13.1469,13.1121,13.1121,24300.0
2009-11-17 14:50:00,15.06,15.06,15.05,15.05,56000.0,13.1121,13.1121,13.1034,13.1034,56000.0
2009-11-17 14:55:00,15.05,15.06,15.02,15.04,102500.0,13.1034,13.1121,13.0773,13.0947,102500.0
2009-11-17 15:00:00,15.04,15.05,15.03,15.05,196000.0,13.0947,13.1034,13.086,13.1034,196000.0
2009-11-17 15:05:00,15.06,15.06,15.04,15.04,44200.0,13.1121,13.1121,13.0947,13.0947,44200.0
2009-11-17 15:10:00,15.04,15.06,15.03,15.06,20700.0,13.0947,13.1121,13.086,13.1121,20700.0
2009-11-17 15:15:00,15.05,15.06,15.04,15.05,13900.0,13.1034,13.1121,13.0947,13.1034,13900.0
2009-11-17 15:20:00,15.05,15.08,15.05,15.08,56700.0,13.1034,13.1295,13.1034,13.1295,56700.0
2009-11-17 15:25:00,15.08,15.08,15.06,15.06,25700.0,13.1295,13.1295,13.1121,13.1121,25700.0
2009-11-17 15:30:00,15.06,15.08,15.06,15.06,39700.0,13.1121,13.1295,13.1121,13.1121,39700.0
2009-11-17 15:35:00,15.06,15.07,15.05,15.07,35900.0,13.1121,13.1208,13.1034,13.1208,35900.0
2009-11-17 15:40:00,15.06,15.09,15.06,15.09,94400.0,13.1121,13.1382,13.1121,13.1382,94400.0
2009-11-17 15:45:00,15.09,15.1,15.07,15.1,136800.0,13.1382,13.1469,13.1208,13.1469,136800.0
2009-11-17 15:50:00,15.11,15.11,15.09,15.1,160200.0,13.1556,13.1556,13.1382,13.1469,160200.0
2009-11-17 15:55:00,15.09,15.11,15.09,15.11,256200.0,13.1382,13.1556,13.1382,13.1556,256200.0
2009-11-18 09:30:00,15.04,15.06,15.02,15.05,99100.0,13.0947,13.1121,13.0773,13.1034,99100.0
2009-11-18 09:35:00,15.06,15.16,15.04,15.16,59400.0,13.1121,13.1992,13.0947,13.1992,59400.0
2009-11-18 09:40:00,15.15,15.29,15.14,15.27,443800.0,13.1905,13.3124,13.1818,13.2949,443800.0
2009-11-18 09:45:00,15.26,15.28,15.21,15.22,195400.0,13.2862,13.3037,13.2427,13.2514,195400.0
2009-11-18 09:50:00,15.2,15.2,15.09,15.11,149900.0,13.234,13.234,13.1382,13.1556,149900.0
2009-11-18 09:55:00,15.11,15.13,15.04,15.08,94500.0,13.1556,13.1731,13.0947,13.1295,94500.0
2009-11-18 10:00:00,15.07,15.09,15.06,15.07,42000.0,13.1208,13.1382,13.1121,13.1208,42000.0
2009-11-18 10:05:00,15.07,15.16,15.06,15.15,158000.0,13.1208,13.1992,13.1121,13.1905,158000.0
2009-11-18 10:10:00,15.15,15.15,15.07,15.07,775600.0,13.1905,13.1905,13.1208,13.1208,775600.0
2009-11-18 10:15:00,15.07,15.11,15.07,15.09,139600.0,13.1208,13.1556,13.1208,13.1382,139600.0
2009-11-18 10:20:00,15.1,15.11,15.09,15.1,56000.0,13.1469,13.1556,13.1382,13.1469,56000.0
2009-11-18 10:25:00,15.11,15.15,15.11,15.15,103400.0,13.1556,13.1905,13.1556,13.1905,103400.0
2009-11-18 10:30:00,15.15,15.16,15.11,15.16,111400.0,13.1905,13.1992,13.1556,13.1992,111400.0
2009-11-18 10:35:00,15.16,15.19,15.16,15.19,41700.0,13.1992,13.2253,13.1992,13.2253,41700.0
2009-11-18 10:40:00,15.2,15.22,15.16,15.18,116800.0,13.234,13.2514,13.1992,13.2166,116800.0
2009-11-18 10:45:00,15.18,15.21,15.16,15.19,630400.0,13.2166,13.2427,13.1992,13.2253,630400.0
2009-11-18 10:50:00,15.19,15.2,15.15,15.17,112900.0,13.2253,13.234,13.1905,13.2079,112900.0
2009-11-18 10:55:00,15.17,15.18,15.17,15.18,116000.0,13.2079,13.2166,13.2079,13.2166,116000.0
2009-11-18 11:00:00,15.19,15.23,15.19,15.2,138400.0,13.2253,13.2601,13.2253,13.234,138400.0
2009-11-18 11:05:00,15.2,15.2,15.17,15.19,137500.0,13.234,13.234,13.2079,13.2253,137500.0
2009-11-18 11:10:00,15.19,15.21,15.15,15.17,248400.0,13.2253,13.2427,13.1905,13.2079,248400.0
2009-11-18 11:15:00,15.18,15.18,15.17,15.18,28700.0,13.2166,13.2166,13.2079,13.2166,28700.0
2009-11-18 11:20:00,15.17,15.18,15.16,15.17,19100.0,13.2079,13.2166,13.1992,13.2079,19100.0
2009-11-18 11:25:00,15.17,15.18,15.16,15.17,14200.0,13.2079,13.2166,13.1992,13.2079,14200.0
2009-11-18 11:30:00,15.17,15.18,15.14,15.14,25200.0,13.2079,13.2166,13.1818,13.1818,25200.0
2009-11-18 11:35:00,15.14,15.15,15.13,15.13,6700.0,13.1818,13.1905,13.1731,13.1731,6700.0
2009-11-18 11:40:00,15.13,15.14,15.13,15.14,11000.0,13.1731,13.1818,13.1731,13.1818,11000.0
2009-11-18 11:45:00,15.15,15.15,15.13,15.14,21800.0,13.1905,13.1905,13.1731,13.1818,21800.0
2009-11-18 11:50:00,15.14,15.14,15.12,15.12,38000.0,13.1818,13.1818,13.1643,13.1643,38000.0
2009-11-18 11:55:00,15.11,15.13,15.11,15.12,21300.0,13.1556,13.1731,13.1556,13.1643,21300.0
2009-11-18 12:00:00,15.12,15.13,15.1,15.13,20300.0,13.1643,13.1731,13.1469,13.1731,20300.0
2009-11-18 12:05:00,15.13,15.13,15.13,15.13,20800.0,13.1731,13.1731,13.1731,13.1731,20800.0
2009-11-18 12:10:00,15.13,15.14,15.12,15.12,8800.0,13.1731,13.1818,13.1643,13.1643,8800.0
2009-11-18 12:15:00,15.12,15.12,15.1,15.11,6700.0,13.1643,13.1643,13.1469,13.1556,6700.0
2009-11-18 12:20:00,15.11,15.12,15.09,15.11,71700.0,13.1556,13.1643,13.1382,13.1556,71700.0
2009-11-18 12:25:00,15.11,15.11,15.1,15.1,33900.0,13.1556,13.1556,13.1469,13.1469,33900.0
2009-11-18 12:30:00,15.1,15.1,15.09,15.1,86000.0,13.1469,13.1469,13.1382,13.1469,86000.0
2009-11-18 12:35:00,15.1,15.1,15.08,15.08,18900.0,13.1469,13.1469,13.1295,13.1295,18900.0
2009-11-18 12:40:00,15.09,15.09,15.07,15.08,126800.0,13.1382,13.1382,13.1208,13.1295,126800.0
2009-11-18 12:45:00,15.08,15.09,15.06,15.07,114700.0,13.1295,13.1382,13.1121,13.1208,114700.0
2009-11-18 12:50:00,15.07,15.07,15.06,15.07,9500.0,13.1208,13.1208,13.1121,13.1208,9500.0
2009-11-18 12:55:00,15.07,15.07,15.04,15.06,33700.0,13.1208,13.1208,13.0947,13.1121,33700.0
2009-11-18 13:00:00,15.06,15.06,15.04,15.05,23100.0,13.1121,13.1121,13.0947,13.1034,23100.0
2009-11-18 13:05:00,15.05,15.06,15.05,15.06,11800.0,13.1034,13.1121,13.1034,13.1121,11800.0
2009-11-18 13:10:00,15.07,15.07,15.06,15.06,5600.0,13.1208,13.1208,13.1121,13.1121,5600.0
2009-11-18 13:15:00,15.07,15.07,15.04,15.04,15800.0,13.1208,13.1208,13.0947,13.0947,15800.0
2009-11-18 13:20:00,15.04,15.05,15.02,15.04,18400.0,13.0947,13.1034,13.0773,13.0947,18400.0
2009-11-18 13:25:00,15.04,15.04,15.02,15.04,38100.0,13.0947,13.0947,13.0773,13.0947,38100.0
2009-11-18 13:30:00,15.05,15.06,15.04,15.04,32100.0,13.1034,13.1121,13.0947,13.0947,32100.0
2009-11-18 13:35:00,15.04,15.05,15.04,15.04,9300.0,13.0947,13.1034,13.0947,13.0947,9300.0
2009-11-18 13:40:00,15.05,15.07,15.05,15.06,27000.0,13.1034,13.1208,13.1034,13.1121,27000.0
2009-11-18 13:45:00,15.06,15.06,15.05,15.05,5500.0,13.1121,13.1121,13.1034,13.1034,5500.0
2009-11-18 13:50:00,15.06,15.06,15.04,15.04,14000.0,13.1121,13.1121,13.0947,13.0947,14000.0
2009-11-18 13:55:00,15.05,15.06,15.04,15.04,9000.0,13.1034,13.1121,13.0947,13.0947,9000.0
2009-11-18 14:00:00,15.04,15.05,15.04,15.05,1700.0,13.0947,13.1034,13.0947,13.1034,1700.0
2009-11-18 14:05:00,15.04,15.07,15.04,15.06,24900.0,13.0947,13.1208,13.0947,13.1121,24900.0
2009-11-18 14:10:00,15.07,15.08,15.07,15.07,15100.0,13.1208,13.1295,13.1208,13.1208,15100.0
2009-11-18 14:15:00,15.08,15.08,15.06,15.06,6400.0,13.1295,13.1295,13.1121,13.1121,6400.0
2009-11-18 14:20:00,15.06,15.07,15.06,15.07,7600.0,13.1121,13.1208,13.1121,13.1208,7600.0
2009-11-18 14:25:00,15.08,15.08,15.06,15.06,18000.0,13.1295,13.1295,13.1121,13.1121,18000.0
2009-11-18 14:30:00,15.06,15.07,15.05,15.07,11100.0,13.1121,13.1208,13.1034,13.1208,11100.0
2009-11-18 14:35:00,15.07,15.07,15.05,15.06,24600.0,13.1208,13.1208,13.1034,13.1121,24600.0
2009-11-18 14:40:00,15.07,15.08,15.05,15.05,90600.0,13.1208,13.1295,13.1034,13.1034,90600.0
2009-11-18 14:45:00,15.05,15.06,15.05,15.06,14100.0,13.1034,13.1121,13.1034,13.1121,14100.0
2009-11-18 14:50:00,15.05,15.07,15.04,15.04,19600.0,13.1034,13.1208,13.0947,13.0947,19600.0
2009-11-18 14:55:00,15.04,15.06,15.03,15.05,27800.0,13.0947,13.1121,13.086,13.1034,27800.0
2009-11-18 15:00:00,15.06,15.07,15.05,15.05,122500.0,13.1121,13.1208,13.1034,13.1034,122500.0
2009-11-18 15:05:00,15.06,15.09,15.06,15.08,8000.0,13.1121,13.1382,13.1121,13.1295,8000.0
2009-11-18 15:10:00,15.08,15.08,15.06,15.06,122900.0,13.1295,13.1295,13.1121,13.1121,122900.0
2009-11-18 15:15:00,15.06,15.09,15.06,15.09,53800.0,13.1121,13.1382,13.1121,13.1382,53800.0
2009-11-18 15:20:00,15.08,15.08,15.07,15.08,9200.0,13.1295,13.1295,13.1208,13.1295,9200.0
2009-11-18 15:25:00,15.08,15.1,15.07,15.09,84900.0,13.1295,13.1469,13.1208,13.1382,84900.0
2009-11-18 15:30:00,15.09,15.1,15.08,15.08,81900.0,13.1382,13.1469,13.1295,13.1295,81900.0
2009-11-18 15:35:00,15.08,15.1,15.07,15.08,63500.0,13.1295,13.1469,13.1208,13.1295,63500.0
2009-11-18 15:40:00,15.08,15.1,15.08,15.1,37100.0,13.1295,13.1469,13.1295,13.1469,37100.0
2009-11-18 15:45:00,15.1,15.11,15.08,15.1,92000.0,13.1469,13.1556,13.1295,13.1469,92000.0
2009-11-18 15:50:00,15.1,15.12,15.05,15.12,232900.0,13.1469,13.1643,13.1034,13.1643,232900.0
2009-11-18 15:55:00,15.12,15.14,15.11,15.12,215400.0,13.1643,13.1818,13.1556,13.1643,215400.0
2009-11-19 09:30:00,15.09,15.09,14.97,14.97,76400.0,13.1382,13.1382,13.0337,13.0337,76400.0
2009-11-19 09:35:00,14.98,14.99,14.87,14.88,65200.0,13.0425,13.0512,12.9467,12.9554,65200.0
2009-11-19 09:40:00,14.88,14.88,14.82,14.87,56000.0,12.9554,12.9554,12.9031,12.9467,56000.0
2009-11-19 09:45:00,14.86,14.86,14.8,14.85,142000.0,12.938,12.938,12.8857,12.9293,142000.0
2009-11-19 09:50:00,14.85,14.87,14.76,14.78,129000.0,12.9293,12.9467,12.8509,12.8683,129000.0
2009-11-19 09:55:00,14.78,14.8,14.75,14.75,89300.0,12.8683,12.8857,12.8422,12.8422,89300.0
2009-11-19 10:00:00,14.76,14.79,14.73,14.78,128000.0,12.8509,12.877,12.8248,12.8683,128000.0
2009-11-19 10:05:00,14.79,14.81,14.77,14.8,85800.0,12.877,12.8944,12.8596,12.8857,85800.0
2009-11-19 10:10:00,14.8,14.81,14.79,14.8,204700.0,12.8857,12.8944,12.877,12.8857,204700.0
2009-11-19 10:15:00,14.8,14.81,14.78,14.8,143000.0,12.8857,12.8944,12.8683,12.8857,143000.0
2009-11-19 10:20:00,14.8,14.82,14.79,14.81,118200.0,12.8857,12.9031,12.877,12.8944,118200.0
2009-11-19 10:25:00,14.81,14.82,14.79,14.8,44400.0,12.8944,12.9031,12.877,12.8857,44400.0
2009-11-19 10:30:00,14.8,14.8,14.76,14.77,72500.0,12.8857,12.8857,12.8509,12.8596,72500.0
2009-11-19 10:35:00,14.77,14.79,14.75,14.79,88900.0,12.8596,12.877,12.8422,12.877,88900.0
2009-11-19 10:40:00,14.79,14.79,14.75,14.76,73000.0,12.877,12.877,12.8422,12.8509,73000.0
2009-11-19 10:45:00,14.77,14.77,14.69,14.7,97600.0,12.8596,12.8596,12.79,12.7987,97600.0
2009-11-19 10:50:00,14.69,14.73,14.69,14.72,42100.0,12.79,12.8248,12.79,12.8161,42100.0
2009-11-19 10:55:00,14.73,14.73,14.71,14.72,55100.0,12.8248,12.8248,12.8074,12.8161,55100.0
2009-11-19 11:00:00,14.71,14.72,14.68,14.7,82900.0,12.8074,12.8161,12.7813,12.7987,82900.0
2009-11-19 11:05:00,14.7,14.71,14.68,14.68,123600.0,12.7987,12.8074,12.7813,12.7813,123600.0
2009-11-19 11:10:00,14.68,14.69,14.67,14.67,50900.0,12.7813,12.79,12.7725,12.7725,50900.0
2009-11-19 11:15:00,14.67,14.69,14.67,14.67,39300.0,12.7725,12.79,12.7725,12.7725,39300.0
2009-11-19 11:20:00,14.67,14.7,14.67,14.7,28500.0,12.7725,12.7987,12.7725,12.7987,28500.0
2009-11-19 11:25:00,14.7,14.71,14.69,14.71,15400.0,12.7987,12.8074,12.79,12.8074,15400.0
2009-11-19 11:30:00,14.71,14.71,14.7,14.7,24900.0,12.8074,12.8074,12.7987,12.7987,24900.0
2009-11-19 11:35:00,14.7,14.71,14.69,14.7,39800.0,12.7987,12.8074,12.79,12.7987,39800.0
2009-11-19 11:40:00,14.71,14.71,14.7,14.71,9400.0,12.8074,12.8074,12.7987,12.8074,9400.0
2009-11-19 11:45:00,14.71,14.72,14.68,14.68,21800.0,12.8074,12.8161,12.7813,12.7813,21800.0
2009-11-19 11:50:00,14.68,14.69,14.66,14.67,43400.0,12.7813,12.79,12.7638,12.7725,43400.0
2009-11-19 11:55:00,14.68,14.72,14.68,14.72,41400.0,12.7813,12.8161,12.7813,12.8161,41400.0
2009-11-19 12:00:00,14.72,14.73,14.72,14.73,38300.0,12.8161,12.8248,12.8161,12.8248,38300.0
2009-11-19 12:05:00,14.74,14.75,14.73,14.75,4800.0,12.8335,12.8422,12.8248,12.8422,4800.0
2009-11-19 12:10:00,14.75,14.75,14.73,14.74,11600.0,12.8422,12.8422,12.8248,12.8335,11600.0
2009-11-19 12:15:00,14.74,14.76,14.74,14.75,29300.0,12.8335,12.8509,12.8335,12.8422,29300.0
2009-11-19 12:20:00,14.75,14.77,14.75,14.75,22500.0,12.8422,12.8596,12.8422,12.8422,22500.0
2009-11-19 12:25:00,14.75,14.78,14.75,14.78,24200.0,12.8422,12.8683,12.8422,12.8683,24200.0
2009-11-19 12:30:00,14.78,14.81,14.78,14.79,33500.0,12.8683,12.8944,12.8683,12.877,33500.0
2009-11-19 12:35:00,14.8,14.81,14.79,14.81,37100.0,12.8857,12.8944,12.877,12.8944,37100.0
2009-11-19 12:40:00,14.8,14.81,14.79,14.79,5200.0,12.8857,12.8944,12.877,12.877,5200.0
2009-11-19 12:45:00,14.79,14.8,14.78,14.78,32600.0,12.877,12.8857,12.8683,12.8683,32600.0
2009-11-19 12:50:00,14.78,14.78,14.76,14.77,35700.0,12.8683,12.8683,12.8509,12.8596,35700.0
2009-11-19 12:55:00,14.77,14.78,14.76,14.77,10500.0,12.8596,12.8683,12.8509,12.8596,10500.0
2009-11-19 13:00:00,14.78,14.78,14.77,14.78,11100.0,12.8683,12.8683,12.8596,12.8683,11100.0
2009-11-19 13:05:00,14.78,14.79,14.77,14.78,22600.0,12.8683,12.877,12.8596,12.8683,22600.0
2009-11-19 13:10:00,14.78,14.78,14.74,14.74,14900.0,12.8683,12.8683,12.8335,12.8335,14900.0
2009-11-19 13:15:00,14.74,14.75,14.74,14.74,2600.0,12.8335,12.8422,12.8335,12.8335,2600.0
2009-11-19 13:20:00,14.75,14.75,14.74,14.75,18400.0,12.8422,12.8422,12.8335,12.8422,18400.0
2009-11-19 13:25:00,14.76,14.76,14.75,14.76,13500.0,12.8509,12.8509,12.8422,12.8509,13500.0
2009-11-19 13:30:00,14.76,14.77,14.75,14.77,27400.0,12.8509,12.8596,12.8422,12.8596,27400.0
2009-11-19 13:35:00,14.76,14.79,14.76,14.78,19300.0,12.8509,12.877,12.8509,12.8683,19300.0
2009-11-19 13:40:00,14.77,14.78,14.77,14.77,18300.0,12.8596,12.8683,12.8596,12.8596,18300.0
2009-11-19 13:45:00,14.78,14.78,14.77,14.77,9700.0,12.8683,12.8683,12.8596,12.8596,9700.0
2009-11-19 13:50:00,14.78,14.78,14.78,14.78,5900.0,12.8683,12.8683,12.8683,12.8683,5900.0
2009-11-19 13:55:00,14.77,14.78,14.77,14.78,10700.0,12.8596,12.8683,12.8596,12.8683,10700.0
2009-11-19 14:00:00,14.77,14.77,14.77,14.77,3200.0,12.8596,12.8596,12.8596,12.8596,3200.0
2009-11-19 14:05:00,14.77,14.77,14.74,14.76,39300.0,12.8596,12.8596,12.8335,12.8509,39300.0
2009-11-19 14:10:00,14.76,14.77,14.74,14.76,44300.0,12.8509,12.8596,12.8335,12.8509,44300.0
2009-11-19 14:15:00,14.77,14.77,14.74,14.74,92100.0,12.8596,12.8596,12.8335,12.8335,92100.0
2009-11-19 14:20:00,14.74,14.77,14.74,14.77,34100.0,12.8335,12.8596,12.8335,12.8596,34100.0
2009-11-19 14:25:00,14.78,14.78,14.76,14.78,56200.0,12.8683,12.8683,12.8509,12.8683,56200.0
2009-11-19 14:30:00,14.78,14.79,14.77,14.78,28100.0,12.8683,12.877,12.8596,12.8683,28100.0
2009-11-19 14:35:00,14.78,14.79,14.77,14.78,38200.0,12.8683,12.877,12.8596,12.8683,38200.0
2009-11-19 14:40:00,14.79,14.82,14.79,14.8,26500.0,12.877,12.9031,12.877,12.8857,26500.0
2009-11-19 14:45:00,14.81,14.81,14.78,14.79,24500.0,12.8944,12.8944,12.8683,12.877,24500.0
2009-11-19 14:50:00,14.8,14.83,14.8,14.82,22100.0,12.8857,12.9119,12.8857,12.9031,22100.0
2009-11-19 14:55:00,14.82,14.82,14.81,14.81,10500.0,12.9031,12.9031,12.8944,12.8944,10500.0
2009-11-19 15:00:00,14.82,14.82,14.79,14.8,55300.0,12.9031,12.9031,12.877,12.8857,55300.0
2009-11-19 15:05:00,14.8,14.82,14.8,14.82,27100.0,12.8857,12.9031,12.8857,12.9031,27100.0
2009-11-19 15:10:00,14.81,14.83,14.81,14.81,49900.0,12.8944,12.9119,12.8944,12.8944,49900.0
2009-11-19 15:15:00,14.82,14.83,14.81,14.83,52200.0,12.9031,12.9119,12.8944,12.9119,52200.0
2009-11-19 15:20:00,14.84,14.84,14.81,14.82,36500.0,12.9206,12.9206,12.8944,12.9031,36500.0
2009-11-19 15:25:00,14.82,14.82,14.8,14.8,120500.0,12.9031,12.9031,12.8857,12.8857,120500.0
2009-11-19 15:30:00,14.8,14.81,14.78,14.81,292400.0,12.8857,12.8944,12.8683,12.8944,292400.0
2009-11-19 15:35:00,14.81,14.81,14.78,14.78,46300.0,12.8944,12.8944,12.8683,12.8683,46300.0
2009-11-19 15:40:00,14.78,14.84,14.78,14.8,117600.0,12.8683,12.9206,12.8683,12.8857,117600.0
2009-11-19 15:45:00,14.81,14.83,14.8,14.82,85700.0,12.8944,12.9119,12.8857,12.9031,85700.0
2009-11-19 15:50:00,14.83,14.84,14.82,14.83,292000.0,12.9119,12.9206,12.9031,12.9119,292000.0
2009-11-19 15:55:00,14.84,14.84,14.81,14.81,631500.0,12.9206,12.9206,12.8944,12.8944,631500.0
2009-11-20 09:30:00,14.61,14.67,14.58,14.66,103700.0,12.7203,12.7725,12.6942,12.7638,103700.0
2009-11-20 09:35:00,14.66,14.73,14.64,14.73,107100.0,12.7638,12.8248,12.7464,12.8248,107100.0
2009-11-20 09:40:00,14.74,14.77,14.72,14.74,92700.0,12.8335,12.8596,12.8161,12.8335,92700.0
2009-11-20 09:45:00,14.74,14.75,14.67,14.68,73000.0,12.8335,12.8422,12.7725,12.7813,73000.0
2009-11-20 09:50:00,14.68,14.68,14.6,14.6,25200.0,12.7813,12.7813,12.7116,12.7116,25200.0
2009-11-20 09:55:00,14.61,14.63,14.58,14.59,128400.0,12.7203,12.7377,12.6942,12.7029,128400.0
2009-11-20 10:00:00,14.59,14.59,14.55,14.58,95600.0,12.7029,12.7029,12.6681,12.6942,95600.0
2009-11-20 10:05:00,14.59,14.6,14.54,14.59,131500.0,12.7029,12.7116,12.6594,12.7029,131500.0
2009-11-20 10:10:00,14.58,14.63,14.57,14.62,76400.0,12.6942,12.7377,12.6855,12.729,76400.0
2009-11-20 10:15:00,14.61,14.62,14.57,14.59,127200.0,12.7203,12.729,12.6855,12.7029,127200.0
2009-11-20 10:20:00,14.59,14.6,14.56,14.58,104100.0,12.7029,12.7116,12.6768,12.6942,104100.0
2009-11-20 10:25:00,14.58,14.6,14.56,14.6,43200.0,12.6942,12.7116,12.6768,12.7116,43200.0
2009-11-20 10:30:00,14.6,14.6,14.56,14.57,49300.0,12.7116,12.7116,12.6768,12.6855,49300.0
2009-11-20 10:35:00,14.56,14.57,14.53,14.56,70900.0,12.6768,12.6855,12.6507,12.6768,70900.0
2009-11-20 10:40:00,14.56,14.56,14.51,14.52,28100.0,12.6768,12.6768,12.6332,12.642,28100.0
2009-11-20 10:45:00,14.53,14.56,14.52,14.55,43600.0,12.6507,12.6768,12.642,12.6681,43600.0
2009-11-20 10:50:00,14.54,14.55,14.52,14.53,57700.0,12.6594,12.6681,12.642,12.6507,57700.0
2009-11-20 10:55:00,14.52,14.53,14.52,14.53,28100.0,12.642,12.6507,12.642,12.6507,28100.0
2009-11-20 11:00:00,14.53,14.56,14.52,14.56,133100.0,12.6507,12.6768,12.642,12.6768,133100.0
2009-11-20 11:05:00,14.56,14.56,14.52,14.54,43600.0,12.6768,12.6768,12.642,12.6594,43600.0
2009-11-20 11:10:00,14.54,14.54,14.52,14.54,20300.0,12.6594,12.6594,12.642,12.6594,20300.0
2009-11-20 11:15:00,14.54,14.54,14.5,14.53,128100.0,12.6594,12.6594,12.6245,12.6507,128100.0
2009-11-20 11:20:00,14.53,14.54,14.52,14.54,47400.0,12.6507,12.6594,12.642,12.6594,47400.0
2009-11-20 11:25:00,14.53,14.53,14.52,14.53,21300.0,12.6507,12.6507,12.642,12.6507,21300.0
2009-11-20 11:30:00,14.52,14.53,14.51,14.52,33700.0,12.642,12.6507,12.6332,12.642,33700.0
2009-11-20 11:35:00,14.53,14.53,14.49,14.51,142200.0,12.6507,12.6507,12.6158,12.6332,142200.0
2009-11-20 11:40:00,14.51,14.53,14.51,14.52,27600.0,12.6332,12.6507,12.6332,12.642,27600.0
2009-11-20 11:45:00,14.52,14.54,14.52,14.53,27900.0,12.642,12.6594,12.642,12.6507,27900.0
2009-11-20 11:50:00,14.53,14.55,14.52,14.54,13300.0,12.6507,12.6681,12.642,12.6594,13300.0
2009-11-20 11:55:00,14.54,14.56,14.54,14.55,31200.0,12.6594,12.6768,12.6594,12.6681,31200.0
2009-11-20 12:00:00,14.54,14.54,14.53,14.53,14300.0,12.6594,12.6594,12.6507,12.6507,14300.0
2009-11-20 12:05:00,14.53,14.55,14.53,14.55,24000.0,12.6507,12.6681,12.6507,12.6681,24000.0
2009-11-20 12:10:00,14.54,14.55,14.53,14.55,10200.0,12.6594,12.6681,12.6507,12.6681,10200.0
2009-11-20 12:15:00,14.54,14.54,14.52,14.52,8600.0,12.6594,12.6594,12.642,12.642,8600.0
2009-11-20 12:20:00,14.52,14.52,14.5,14.51,14800.0,12.642,12.642,12.6245,12.6332,14800.0
2009-11-20 12:25:00,14.51,14.51,14.49,14.51,47400.0,12.6332,12.6332,12.6158,12.6332,47400.0
2009-11-20 12:30:00,14.5,14.5,14.48,14.49,17000.0,12.6245,12.6245,12.6071,12.6158,17000.0
2009-11-20 12:35:00,14.49,14.49,14.48,14.49,9000.0,12.6158,12.6158,12.6071,12.6158,9000.0
2009-11-20 12:40:00,14.49,14.49,14.47,14.47,6700.0,12.6158,12.6158,12.5984,12.5984,6700.0
2009-11-20 12:45:00,14.47,14.49,14.47,14.47,61000.0,12.5984,12.6158,12.5984,12.5984,61000.0
2009-11-20 12:50:00,14.48,14.48,14.45,14.45,102000.0,12.6071,12.6071,12.581,12.581,102000.0
2009-11-20 12:55:00,14.45,14.45,14.43,14.44,69100.0,12.581,12.581,12.5636,12.5723,69100.0
2009-11-20 13:00:00,14.43,14.45,14.43,14.45,20700.0,12.5636,12.581,12.5636,12.581,20700.0
2009-11-20 13:05:00,14.44,14.45,14.44,14.45,10000.0,12.5723,12.581,12.5723,12.581,10000.0
2009-11-20 13:10:00,14.45,14.46,14.44,14.45,25700.0,12.581,12.5897,12.5723,12.581,25700.0
2009-11-20 13:15:00,14.46,14.46,14.44,14.44,39100.0,12.5897,12.5897,12.5723,12.5723,39100.0
2009-11-20 13:20:00,14.44,14.46,14.44,14.45,66600.0,12.5723,12.5897,12.5723,12.581,66600.0
2009-11-20 13:25:00,14.45,14.47,14.45,14.47,5000.0,12.581,12.5984,12.581,12.5984,5000.0
2009-11-20 13:30:00,14.47,14.48,14.46,14.47,6800.0,12.5984,12.6071,12.5897,12.5984,6800.0
2009-11-20 13:35:00,14.47,14.48,14.47,14.48,9700.0,12.5984,12.6071,12.5984,12.6071,9700.0
2009-11-20 13:40:00,14.48,14.49,14.47,14.49,15100.0,12.6071,12.6158,12.5984,12.6158,15100.0
2009-11-20 13:45:00,14.49,14.53,14.48,14.53,61900.0,12.6158,12.6507,12.6071,12.6507,61900.0
2009-11-20 13:50:00,14.52,14.53,14.51,14.51,40400.0,12.642,12.6507,12.6332,12.6332,40400.0
2009-11-20 13:55:00,14.51,14.51,14.51,14.51,2200.0,12.6332,12.6332,12.6332,12.6332,2200.0
2009-11-20 14:00:00,14.52,14.53,14.51,14.52,7700.0,12.642,12.6507,12.6332,12.642,7700.0
2009-11-20 14:05:00,14.52,14.53,14.51,14.53,17800.0,12.642,12.6507,12.6332,12.6507,17800.0
2009-11-20 14:10:00,14.52,14.53,14.52,14.52,4100.0,12.642,12.6507,12.642,12.642,4100.0
2009-11-20 14:15:00,14.52,14.52,14.51,14.51,44100.0,12.642,12.642,12.6332,12.6332,44100.0
2009-11-20 14:20:00,14.51,14.51,14.5,14.5,90100.0,12.6332,12.6332,12.6245,12.6245,90100.0
2009-11-20 14:25:00,14.5,14.53,14.5,14.51,51600.0,12.6245,12.6507,12.6245,12.6332,51600.0
2009-11-20 14:30:00,14.52,14.53,14.51,14.52,28400.0,12.642,12.6507,12.6332,12.642,28400.0
2009-11-20 14:35:00,14.52,14.53,14.52,14.53,34700.0,12.642,12.6507,12.642,12.6507,34700.0
2009-11-20 14:40:00,14.53,14.53,14.52,14.52,35600.0,12.6507,12.6507,12.642,12.642,35600.0
2009-11-20 14:45:00,14.51,14.52,14.5,14.52,29500.0,12.6332,12.642,12.6245,12.642,29500.0
2009-11-20 14:50:00,14.52,14.52,14.51,14.52,17700.0,12.642,12.642,12.6332,12.642,17700.0
2009-11-20 14:55:00,14.52,14.52,14.51,14.52,21500.0,12.642,12.642,12.6332,12.642,21500.0
2009-11-20 15:00:00,14.51,14.52,14.51,14.52,33900.0,12.6332,12.642,12.6332,12.642,33900.0
2009-11-20 15:05:00,14.52,14.53,14.51,14.52,54200.0,12.642,12.6507,12.6332,12.642,54200.0
2009-11-20 15:10:00,14.53,14.53,14.52,14.53,11300.0,12.6507,12.6507,12.642,12.6507,11300.0
2009-11-20 15:15:00,14.53,14.54,14.53,14.54,7800.0,12.6507,12.6594,12.6507,12.6594,7800.0
2009-11-20 15:20:00,14.55,14.58,14.55,14.58,131100.0,12.6681,12.6942,12.6681,12.6942,131100.0
2009-11-20 15:25:00,14.58,14.58,14.56,14.58,116100.0,12.6942,12.6942,12.6768,12.6942,116100.0
2009-11-20 15:30:00,14.57,14.6,14.57,14.58,48900.0,12.6855,12.7116,12.6855,12.6942,48900.0
2009-11-20 15:35:00,14.59,14.6,14.58,14.6,83700.0,12.7029,12.7116,12.6942,12.7116,83700.0
2009-11-20 15:40:00,14.6,14.63,14.6,14.62,69400.0,12.7116,12.7377,12.7116,12.729,69400.0
2009-11-20 15:45:00,14.62,14.64,14.59,14.6,188000.0,12.729,12.7464,12.7029,12.7116,188000.0
2009-11-20 15:50:00,14.6,14.61,14.59,14.6,242800.0,12.7116,12.7203,12.7029,12.7116,242800.0
2009-11-20 15:55:00,14.6,14.6,14.58,14.58,573400.0,12.7116,12.7116,12.6942,12.6942,573400.0
2009-11-23 09:30:00,14.74,14.92,14.73,14.9,157700.0,12.8335,12.9902,12.8248,12.9728,157700.0
2009-11-23 09:35:00,14.9,14.96,14.88,14.89,149100.0,12.9728,13.025,12.9554,12.9641,149100.0
2009-11-23 09:40:00,14.89,14.93,14.86,14.92,85200.0,12.9641,12.9989,12.938,12.9902,85200.0
2009-11-23 09:45:00,14.92,14.95,14.92,14.92,46700.0,12.9902,13.0163,12.9902,12.9902,46700.0
2009-11-23 09:50:00,14.92,14.93,14.9,14.92,41200.0,12.9902,12.9989,12.9728,12.9902,41200.0
2009-11-23 09:55:00,14.91,15.16,14.88,15.07,363900.0,12.9815,13.1992,12.9554,13.1208,363900.0
2009-11-23 10:00:00,15.07,15.15,14.96,14.99,884400.0,13.1208,13.1905,13.025,13.0512,884400.0
2009-11-23 10:05:00,14.99,15.04,14.98,15.03,504400.0,13.0512,13.0947,13.0425,13.086,504400.0
2009-11-23 10:10:00,15.03,15.04,14.98,14.99,193900.0,13.086,13.0947,13.0425,13.0512,193900.0
2009-11-23 10:15:00,14.98,15.0,14.98,14.99,141200.0,13.0425,13.0599,13.0425,13.0512,141200.0
2009-11-23 10:20:00,14.99,15.0,14.98,14.98,108400.0,13.0512,13.0599,13.0425,13.0425,108400.0
2009-11-23 10:25:00,14.99,14.99,14.97,14.97,53300.0,13.0512,13.0512,13.0337,13.0337,53300.0
2009-11-23 10:30:00,14.98,14.98,14.96,14.97,49500.0,13.0425,13.0425,13.025,13.0337,49500.0
2009-11-23 10:35:00,14.97,14.97,14.95,14.96,66300.0,13.0337,13.0337,13.0163,13.025,66300.0
2009-11-23 10:40:00,14.96,14.96,14.91,14.91,98800.0,13.025,13.025,12.9815,12.9815,98800.0
2009-11-23 10:45:00,14.91,14.96,14.91,14.93,195100.0,12.9815,13.025,12.9815,12.9989,195100.0
2009-11-23 10:50:00,14.93,14.93,14.87,14.88,86700.0,12.9989,12.9989,12.9467,12.9554,86700.0
2009-11-23 10:55:00,14.88,14.89,14.85,14.87,425100.0,12.9554,12.9641,12.9293,12.9467,425100.0
2009-11-23 11:00:00,14.88,14.9,14.88,14.89,61400.0,12.9554,12.9728,12.9554,12.9641,61400.0
2009-11-23 11:05:00,14.89,14.9,14.89,14.9,29200.0,12.9641,12.9728,12.9641,12.9728,29200.0
2009-11-23 11:10:00,14.89,14.9,14.89,14.89,17500.0,12.9641,12.9728,12.9641,12.9641,17500.0
2009-11-23 11:15:00,14.89,14.9,14.88,14.89,38000.0,12.9641,12.9728,12.9554,12.9641,38000.0
2009-11-23 11:20:00,14.89,14.91,14.89,14.9,206500.0,12.9641,12.9815,12.9641,12.9728,206500.0
2009-11-23 11:25:00,14.9,14.9,14.89,14.89,22700.0,12.9728,12.9728,12.9641,12.9641,22700.0
2009-11-23 11:30:00,14.89,14.91,14.89,14.91,15900.0,12.9641,12.9815,12.9641,12.9815,15900.0
2009-11-23 11:35:00,14.9,14.9,14.86,14.86,377200.0,12.9728,12.9728,12.938,12.938,377200.0
2009-11-23 11:40:00,14.87,14.88,14.85,14.88,83300.0,12.9467,12.9554,12.9293,12.9554,83300.0
2009-11-23 11:45:00,14.88,14.88,14.87,14.87,87300.0,12.9554,12.9554,12.9467,12.9467,87300.0
2009-11-23 11:50:00,14.87,14.87,14.84,14.85,20500.0,12.9467,12.9467,12.9206,12.9293,20500.0
2009-11-23 11:55:00,14.84,14.85,14.81,14.82,16400.0,12.9206,12.9293,12.8944,12.9031,16400.0
2009-11-23 12:00:00,14.82,14.84,14.82,14.83,14800.0,12.9031,12.9206,12.9031,12.9119,14800.0
2009-11-23 12:05:00,14.84,14.85,14.83,14.83,82100.0,12.9206,12.9293,12.9119,12.9119,82100.0
2009-11-23 12:10:00,14.84,14.84,14.8,14.81,99500.0,12.9206,12.9206,12.8857,12.8944,99500.0
2009-11-23 12:15:00,14.8,14.81,14.79,14.79,24400.0,12.8857,12.8944,12.877,12.877,24400.0
2009-11-23 12:20:00,14.79,14.79,14.76,14.77,32200.0,12.877,12.877,12.8509,12.8596,32200.0
2009-11-23 12:25:00,14.77,14.77,14.75,14.77,117900.0,12.8596,12.8596,12.8422,12.8596,117900.0
2009-11-23 12:30:00,14.76,14.76,14.72,14.73,64500.0,12.8509,12.8509,12.8161,12.8248,64500.0
2009-11-23 12:35:00,14.73,14.74,14.72,14.74,57800.0,12.8248,12.8335,12.8161,12.8335,57800.0
2009-11-23 12:40:00,14.74,14.76,14.74,14.76,21300.0,12.8335,12.8509,12.8335,12.8509,21300.0
2009-11-23 12:45:00,14.76,14.81,14.76,14.77,73800.0,12.8509,12.8944,12.8509,12.8596,73800.0
2009-11-23 12:50:00,14.77,14.77,14.76,14.77,9200.0,12.8596,12.8596,12.8509,12.8596,9200.0
2009-11-23 12:55:00,14.77,14.78,14.77,14.77,16400.0,12.8596,12.8683,12.8596,12.8596,16400.0
2009-11-23 13:00:00,14.77,14.78,14.77,14.78,27000.0,12.8596,12.8683,12.8596,12.8683,27000.0
2009-11-23 13:05:00,14.77,14.78,14.76,14.76,26200.0,12.8596,12.8683,12.8509,12.8509,26200.0
2009-11-23 13:10:00,14.77,14.78,14.77,14.77,44900.0,12.8596,12.8683,12.8596,12.8596,44900.0
2009-11-23 13:15:00,14.77,14.78,14.77,14.78,74200.0,12.8596,12.8683,12.8596,12.8683,74200.0
2009-11-23 13:20:00,14.78,14.79,14.78,14.79,11400.0,12.8683,12.877,12.8683,12.877,11400.0
2009-11-23 13:25:00,14.8,14.81,14.79,14.79,63200.0,12.8857,12.8944,12.877,12.877,63200.0
2009-11-23 13:30:00,14.79,14.8,14.79,14.79,39300.0,12.877,12.8857,12.877,12.877,39300.0
2009-11-23 13:35:00,14.79,14.82,14.79,14.81,41000.0,12.877,12.9031,12.877,12.8944,41000.0
2009-11-23 13:40:00,14.81,14.81,14.8,14.8,12800.0,12.8944,12.8944,12.8857,12.8857,12800.0
2009-11-23 13:45:00,14.81,14.81,14.79,14.79,55600.0,12.8944,12.8944,12.877,12.877,55600.0
2009-11-23 13:50:00,14.79,14.8,14.77,14.78,44300.0,12.877,12.8857,12.8596,12.8683,44300.0
2009-11-23 13:55:00,14.78,14.78,14.76,14.78,19800.0,12.8683,12.8683,12.8509,12.8683,19800.0
2009-11-23 14:00:00,14.77,14.77,14.76,14.77,27300.0,12.8596,12.8596,12.8509,12.8596,27300.0
2009-11-23 14:05:00,14.77,14.78,14.76,14.76,20300.0,12.8596,12.8683,12.8509,12.8509,20300.0
2009-11-23 14:10:00,14.76,14.77,14.73,14.75,52200.0,12.8509,12.8596,12.8248,12.8422,52200.0
2009-11-23 14:15:00,14.75,14.76,14.74,14.75,50500.0,12.8422,12.8509,12.8335,12.8422,50500.0
2009-11-23 14:20:00,14.75,14.76,14.74,14.74,15500.0,12.8422,12.8509,12.8335,12.8335,15500.0
2009-11-23 14:25:00,14.74,14.76,14.74,14.76,11800.0,12.8335,12.8509,12.8335,12.8509,11800.0
2009-11-23 14:30:00,14.75,14.77,14.75,14.76,9600.0,12.8422,12.8596,12.8422,12.8509,9600.0
2009-11-23 14:35:00,14.76,14.79,14.76,14.78,22800.0,12.8509,12.877,12.8509,12.8683,22800.0
2009-11-23 14:40:00,14.78,14.79,14.78,14.79,9100.0,12.8683,12.877,12.8683,12.877,9100.0
2009-11-23 14:45:00,14.78,14.79,14.78,14.78,7300.0,12.8683,12.877,12.8683,12.8683,7300.0
2009-11-23 14:50:00,14.78,14.79,14.78,14.78,10600.0,12.8683,12.877,12.8683,12.8683,10600.0
2009-11-23 14:55:00,14.78,14.79,14.75,14.75,340200.0,12.8683,12.877,12.8422,12.8422,340200.0
2009-11-23 15:00:00,14.75,14.77,14.75,14.77,25900.0,12.8422,12.8596,12.8422,12.8596,25900.0
2009-11-23 15:05:00,14.77,14.77,14.76,14.76,26600.0,12.8596,12.8596,12.8509,12.8509,26600.0
2009-11-23 15:10:00,14.76,14.77,14.75,14.76,22500.0,12.8509,12.8596,12.8422,12.8509,22500.0
2009-11-23 15:15:00,14.76,14.77,14.76,14.76,36100.0,12.8509,12.8596,12.8509,12.8509,36100.0
2009-11-23 15:20:00,14.76,14.77,14.75,14.75,44200.0,12.8509,12.8596,12.8422,12.8422,44200.0
2009-11-23 15:25:00,14.76,14.76,14.74,14.74,17300.0,12.8509,12.8509,12.8335,12.8335,17300.0
2009-11-23 15:30:00,14.75,14.75,14.72,14.72,48800.0,12.8422,12.8422,12.8161,12.8161,48800.0
2009-11-23 15:35:00,14.72,14.73,14.7,14.72,99200.0,12.8161,12.8248,12.7987,12.8161,99200.0
2009-11-23 15:40:00,14.73,14.75,14.72,14.74,55000.0,12.8248,12.8422,12.8161,12.8335,55000.0
2009-11-23 15:45:00,14.73,14.75,14.72,14.75,150800.0,12.8248,12.8422,12.8161,12.8422,150800.0
2009-11-23 15:50:00,14.75,14.78,14.74,14.77,218000.0,12.8422,12.8683,12.8335,12.8596,218000.0
2009-11-23 15:55:00,14.77,14.78,14.76,14.77,286100.0,12.8596,12.8683,12.8509,12.8596,286100.0
2009-11-24 09:30:00,14.8,14.82,14.73,14.74,81800.0,12.8857,12.9031,12.8248,12.8335,81800.0
2009-11-24 09:35:00,14.74,14.8,14.72,14.72,80000.0,12.8335,12.8857,12.8161,12.8161,80000.0
2009-11-24 09:40:00,14.72,14.73,14.67,14.67,73900.0,12.8161,12.8248,12.7725,12.7725,73900.0
2009-11-24 09:45:00,14.67,14.67,14.62,14.63,238600.0,12.7725,12.7725,12.729,12.7377,238600.0
2009-11-24 09:50:00,14.62,14.62,14.53,14.54,180300.0,12.729,12.729,12.6507,12.6594,180300.0
2009-11-24 09:55:00,14.53,14.56,14.51,14.52,164900.0,12.6507,12.6768,12.6332,12.642,164900.0
2009-11-24 10:00:00,14.52,14.59,14.5,14.53,386100.0,12.642,12.7029,12.6245,12.6507,386100.0
2009-11-24 10:05:00,14.54,14.56,14.49,14.51,150000.0,12.6594,12.6768,12.6158,12.6332,150000.0
2009-11-24 10:10:00,14.51,14.55,14.48,14.55,189400.0,12.6332,12.6681,12.6071,12.6681,189400.0
2009-11-24 10:15:00,14.55,14.55,14.52,14.53,36800.0,12.6681,12.6681,12.642,12.6507,36800.0
2009-11-24 10:20:00,14.53,14.55,14.52,14.55,23900.0,12.6507,12.6681,12.642,12.6681,23900.0
2009-11-24 10:25:00,14.55,14.56,14.53,14.55,43300.0,12.6681,12.6768,12.6507,12.6681,43300.0
2009-11-24 10:30:00,14.55,14.6,14.55,14.58,71700.0,12.6681,12.7116,12.6681,12.6942,71700.0
2009-11-24 10:35:00,14.58,14.66,14.58,14.65,71000.0,12.6942,12.7638,12.6942,12.7551,71000.0
2009-11-24 10:40:00,14.65,14.67,14.63,14.65,28100.0,12.7551,12.7725,12.7377,12.7551,28100.0
2009-11-24 10:45:00,14.65,14.69,14.65,14.67,48000.0,12.7551,12.79,12.7551,12.7725,48000.0
2009-11-24 10:50:00,14.67,14.69,14.67,14.69,29700.0,12.7725,12.79,12.7725,12.79,29700.0
2009-11-24 10:55:00,14.68,14.69,14.67,14.67,48700.0,12.7813,12.79,12.7725,12.7725,48700.0
2009-11-24 11:00:00,14.67,14.67,14.66,14.67,26000.0,12.7725,12.7725,12.7638,12.7725,26000.0
2009-11-24 11:05:00,14.67,14.69,14.66,14.67,38400.0,12.7725,12.79,12.7638,12.7725,38400.0
2009-11-24 11:10:00,14.66,14.67,14.63,14.64,53400.0,12.7638,12.7725,12.7377,12.7464,53400.0
2009-11-24 11:15:00,14.64,14.64,14.61,14.61,66300.0,12.7464,12.7464,12.7203,12.7203,66300.0
2009-11-24 11:20:00,14.61,14.62,14.6,14.61,35900.0,12.7203,12.729,12.7116,12.7203,35900.0
2009-11-24 11:25:00,14.61,14.61,14.59,14.61,25500.0,12.7203,12.7203,12.7029,12.7203,25500.0
2009-11-24 11:30:00,14.6,14.62,14.59,14.6,63400.0,12.7116,12.729,12.7029,12.7116,63400.0
2009-11-24 11:35:00,14.6,14.62,14.59,14.61,105200.0,12.7116,12.729,12.7029,12.7203,105200.0
2009-11-24 11:40:00,14.61,14.61,14.6,14.6,25100.0,12.7203,12.7203,12.7116,12.7116,25100.0
2009-11-24 11:45:00,14.6,14.61,14.59,14.61,32100.0,12.7116,12.7203,12.7029,12.7203,32100.0
2009-11-24 11:50:00,14.61,14.62,14.6,14.6,37700.0,12.7203,12.729,12.7116,12.7116,37700.0
2009-11-24 11:55:00,14.6,14.63,14.6,14.63,17000.0,12.7116,12.7377,12.7116,12.7377,17000.0
2009-11-24 12:00:00,14.63,14.63,14.6,14.6,68900.0,12.7377,12.7377,12.7116,12.7116,68900.0
2009-11-24 12:05:00,14.6,14.61,14.6,14.6,19200.0,12.7116,12.7203,12.7116,12.7116,19200.0
2009-11-24 12:10:00,14.6,14.61,14.6,14.61,15200.0,12.7116,12.7203,12.7116,12.7203,15200.0
2009-11-24 12:15:00,14.6,14.62,14.6,14.61,31200.0,12.7116,12.729,12.7116,12.7203,31200.0
2009-11-24 12:20:00,14.6,14.61,14.6,14.61,18100.0,12.7116,12.7203,12.7116,12.7203,18100.0
2009-11-24 12:25:00,14.61,14.62,14.6,14.61,18300.0,12.7203,12.729,12.7116,12.7203,18300.0
2009-11-24 12:30:00,14.6,14.62,14.6,14.61,25600.0,12.7116,12.729,12.7116,12.7203,25600.0
2009-11-24 12:35:00,14.61,14.62,14.6,14.61,41900.0,12.7203,12.729,12.7116,12.7203,41900.0
2009-11-24 12:40:00,14.6,14.62,14.59,14.61,31000.0,12.7116,12.729,12.7029,12.7203,31000.0
2009-11-24 12:45:00,14.6,14.61,14.6,14.61,10700.0,12.7116,12.7203,12.7116,12.7203,10700.0
2009-11-24 12:50:00,14.6,14.61,14.6,14.6,20500.0,12.7116,12.7203,12.7116,12.7116,20500.0
2009-11-24 12:55:00,14.59,14.6,14.59,14.6,2500.0,12.7029,12.7116,12.7029,12.7116,2500.0
2009-11-24 13:00:00,14.6,14.62,14.6,14.6,54100.0,12.7116,12.729,12.7116,12.7116,54100.0
2009-11-24 13:05:00,14.61,14.63,14.61,14.61,23700.0,12.7203,12.7377,12.7203,12.7203,23700.0
2009-11-24 13:10:00,14.61,14.63,14.61,14.62,22100.0,12.7203,12.7377,12.7203,12.729,22100.0
2009-11-24 13:15:00,14.62,14.63,14.6,14.62,34600.0,12.729,12.7377,12.7116,12.729,34600.0
2009-11-24 13:20:00,14.61,14.62,14.6,14.6,15400.0,12.7203,12.729,12.7116,12.7116,15400.0
2009-11-24 13:25:00,14.6,14.6,14.59,14.6,13500.0,12.7116,12.7116,12.7029,12.7116,13500.0
2009-11-24 13:30:00,14.59,14.6,14.59,14.6,6700.0,12.7029,12.7116,12.7029,12.7116,6700.0
2009-11-24 13:35:00,14.59,14.6,14.59,14.6,7200.0,12.7029,12.7116,12.7029,12.7116,7200.0
2009-11-24 13:40:00,14.59,14.6,14.58,14.6,24600.0,12.7029,12.7116,12.6942,12.7116,24600.0
2009-11-24 13:45:00,14.59,14.6,14.59,14.59,5600.0,12.7029,12.7116,12.7029,12.7029,5600.0
2009-11-24 13:50:00,14.58,14.59,14.56,14.56,15100.0,12.6942,12.7029,12.6768,12.6768,15100.0
2009-11-24 13:55:00,14.56,14.57,14.56,14.57,6100.0,12.6768,12.6855,12.6768,12.6855,6100.0
2009-11-24 14:00:00,14.56,14.58,14.55,14.56,52200.0,12.6768,12.6942,12.6681,12.6768,52200.0
2009-11-24 14:05:00,14.56,14.59,14.56,14.59,32300.0,12.6768,12.7029,12.6768,12.7029,32300.0
2009-11-24 14:10:00,14.59,14.59,14.58,14.59,43900.0,12.7029,12.7029,12.6942,12.7029,43900.0
2009-11-24 14:15:00,14.58,14.58,14.57,14.58,5900.0,12.6942,12.6942,12.6855,12.6942,5900.0
2009-11-24 14:20:00,14.57,14.59,14.57,14.59,41400.0,12.6855,12.7029,12.6855,12.7029,41400.0
2009-11-24 14:25:00,14.6,14.6,14.58,14.59,49400.0,12.7116,12.7116,12.6942,12.7029,49400.0
2009-11-24 14:30:00,14.58,14.59,14.58,14.59,13500.0,12.6942,12.7029,12.6942,12.7029,13500.0
2009-11-24 14:35:00,14.58,14.59,14.58,14.59,15200.0,12.6942,12.7029,12.6942,12.7029,15200.0
2009-11-24 14:40:00,14.59,14.6,14.58,14.58,126900.0,12.7029,12.7116,12.6942,12.6942,126900.0
2009-11-24 14:45:00,14.59,14.62,14.59,14.61,110300.0,12.7029,12.729,12.7029,12.7203,110300.0
2009-11-24 14:50:00,14.62,14.63,14.61,14.62,31300.0,12.729,12.7377,12.7203,12.729,31300.0
2009-11-24 14:55:00,14.62,14.63,14.62,14.62,20600.0,12.729,12.7377,12.729,12.729,20600.0
2009-11-24 15:00:00,14.62,14.63,14.62,14.62,23300.0,12.729,12.7377,12.729,12.729,23300.0
2009-11-24 15:05:00,14.62,14.63,14.61,14.61,40100.0,12.729,12.7377,12.7203,12.7203,40100.0
2009-11-24 15:10:00,14.61,14.61,14.59,14.6,45400.0,12.7203,12.7203,12.7029,12.7116,45400.0
2009-11-24 15:15:00,14.6,14.6,14.6,14.6,8600.0,12.7116,12.7116,12.7116,12.7116,8600.0
2009-11-24 15:20:00,14.6,14.61,14.59,14.59,123300.0,12.7116,12.7203,12.7029,12.7029,123300.0
2009-11-24 15:25:00,14.59,14.6,14.59,14.6,61500.0,12.7029,12.7116,12.7029,12.7116,61500.0
2009-11-24 15:30:00,14.6,14.6,14.59,14.59,23000.0,12.7116,12.7116,12.7029,12.7029,23000.0
2009-11-24 15:35:00,14.59,14.59,14.58,14.59,61700.0,12.7029,12.7029,12.6942,12.7029,61700.0
2009-11-24 15:40:00,14.58,14.6,14.57,14.58,163400.0,12.6942,12.7116,12.6855,12.6942,163400.0
2009-11-24 15:45:00,14.59,14.59,14.57,14.57,137500.0,12.7029,12.7029,12.6855,12.6855,137500.0
2009-11-24 15:50:00,14.57,14.6,14.57,14.6,236600.0,12.6855,12.7116,12.6855,12.7116,236600.0
2009-11-24 15:55:00,14.59,14.61,14.59,14.6,191600.0,12.7029,12.7203,12.7029,12.7116,191600.0
2009-11-25 09:30:00,14.6,14.66,14.59,14.65,150300.0,12.7116,12.7638,12.7029,12.7551,150300.0
2009-11-25 09:35:00,14.64,14.65,14.6,14.61,218700.0,12.7464,12.7551,12.7116,12.7203,218700.0
2009-11-25 09:40:00,14.62,14.62,14.55,14.56,182000.0,12.729,12.729,12.6681,12.6768,182000.0
2009-11-25 09:45:00,14.58,14.58,14.55,14.55,144400.0,12.6942,12.6942,12.6681,12.6681,144400.0
2009-11-25 09:50:00,14.55,14.56,14.54,14.54,108700.0,12.6681,12.6768,12.6594,12.6594,108700.0
2009-11-25 09:55:00,14.54,14.57,14.52,14.54,180900.0,12.6594,12.6855,12.642,12.6594,180900.0
2009-11-25 10:00:00,14.55,14.72,14.55,14.72,693500.0,12.6681,12.8161,12.6681,12.8161,693500.0
2009-11-25 10:05:00,14.72,14.73,14.71,14.72,49400.0,12.8161,12.8248,12.8074,12.8161,49400.0
2009-11-25 10:10:00,14.73,14.74,14.7,14.73,212400.0,12.8248,12.8335,12.7987,12.8248,212400.0
2009-11-25 10:15:00,14.73,14.77,14.73,14.76,213600.0,12.8248,12.8596,12.8248,12.8509,213600.0
2009-11-25 10:20:00,14.77,14.77,14.74,14.74,37100.0,12.8596,12.8596,12.8335,12.8335,37100.0
2009-11-25 10:25:00,14.75,14.75,14.73,14.74,148800.0,12.8422,12.8422,12.8248,12.8335,148800.0
2009-11-25 10:30:00,14.74,14.75,14.73,14.73,80000.0,12.8335,12.8422,12.8248,12.8248,80000.0
2009-11-25 10:35:00,14.73,14.75,14.73,14.75,71000.0,12.8248,12.8422,12.8248,12.8422,71000.0
2009-11-25 10:40:00,14.74,14.77,14.73,14.77,72500.0,12.8335,12.8596,12.8248,12.8596,72500.0
2009-11-25 10:45:00,14.77,14.77,14.75,14.76,49600.0,12.8596,12.8596,12.8422,12.8509,49600.0
2009-11-25 10:50:00,14.75,14.77,14.74,14.77,24800.0,12.8422,12.8596,12.8335,12.8596,24800.0
2009-11-25 10:55:00,14.77,14.77,14.74,14.75,29400.0,12.8596,12.8596,12.8335,12.8422,29400.0
2009-11-25 11:00:00,14.75,14.77,14.75,14.77,17200.0,12.8422,12.8596,12.8422,12.8596,17200.0
2009-11-25 11:05:00,14.77,14.77,14.74,14.75,38700.0,12.8596,12.8596,12.8335,12.8422,38700.0
2009-11-25 11:10:00,14.76,14.76,14.74,14.76,25200.0,12.8509,12.8509,12.8335,12.8509,25200.0
2009-11-25 11:15:00,14.76,14.77,14.75,14.76,23200.0,12.8509,12.8596,12.8422,12.8509,23200.0
2009-11-25 11:20:00,14.76,14.77,14.73,14.74,64500.0,12.8509,12.8596,12.8248,12.8335,64500.0
2009-11-25 11:25:00,14.74,14.74,14.73,14.73,25800.0,12.8335,12.8335,12.8248,12.8248,25800.0
2009-11-25 11:30:00,14.74,14.74,14.73,14.74,12100.0,12.8335,12.8335,12.8248,12.8335,12100.0
2009-11-25 11:35:00,14.74,14.74,14.72,14.72,24100.0,12.8335,12.8335,12.8161,12.8161,24100.0
2009-11-25 11:40:00,14.72,14.73,14.72,14.73,25400.0,12.8161,12.8248,12.8161,12.8248,25400.0
2009-11-25 11:45:00,14.73,14.73,14.72,14.72,7800.0,12.8248,12.8248,12.8161,12.8161,7800.0
2009-11-25 11:50:00,14.73,14.73,14.72,14.73,7600.0,12.8248,12.8248,12.8161,12.8248,7600.0
2009-11-25 11:55:00,14.72,14.73,14.7,14.7,90200.0,12.8161,12.8248,12.7987,12.7987,90200.0
2009-11-25 12:00:00,14.7,14.71,14.7,14.71,12800.0,12.7987,12.8074,12.7987,12.8074,12800.0
2009-11-25 12:05:00,14.7,14.71,14.7,14.7,36200.0,12.7987,12.8074,12.7987,12.7987,36200.0
2009-11-25 12:10:00,14.7,14.71,14.7,14.7,60500.0,12.7987,12.8074,12.7987,12.7987,60500.0
2009-11-25 12:15:00,14.7,14.71,14.7,14.7,39300.0,12.7987,12.8074,12.7987,12.7987,39300.0
2009-11-25 12:20:00,14.7,14.71,14.7,14.7,20800.0,12.7987,12.8074,12.7987,12.7987,20800.0
2009-11-25 12:25:00,14.7,14.72,14.7,14.71,20600.0,12.7987,12.8161,12.7987,12.8074,20600.0
2009-11-25 12:30:00,14.71,14.71,14.7,14.7,40800.0,12.8074,12.8074,12.7987,12.7987,40800.0
2009-11-25 12:35:00,14.7,14.71,14.7,14.7,129200.0,12.7987,12.8074,12.7987,12.7987,129200.0
2009-11-25 12:40:00,14.7,14.7,14.69,14.7,41500.0,12.7987,12.7987,12.79,12.7987,41500.0
2009-11-25 12:45:00,14.7,14.7,14.7,14.7,5900.0,12.7987,12.7987,12.7987,12.7987,5900.0
2009-11-25 12:50:00,14.7,14.72,14.7,14.72,18600.0,12.7987,12.8161,12.7987,12.8161,18600.0
2009-11-25 12:55:00,14.72,14.73,14.72,14.73,14100.0,12.8161,12.8248,12.8161,12.8248,14100.0
2009-11-25 13:00:00,14.72,14.72,14.7,14.7,113200.0,12.8161,12.8161,12.7987,12.7987,113200.0
2009-11-25 13:05:00,14.7,14.71,14.7,14.71,105300.0,12.7987,12.8074,12.7987,12.8074,105300.0
2009-11-25 13:10:00,14.71,14.71,14.71,14.71,5400.0,12.8074,12.8074,12.8074,12.8074,5400.0
2009-11-25 13:15:00,14.71,14.71,14.7,14.7,19800.0,12.8074,12.8074,12.7987,12.7987,19800.0
2009-11-25 13:20:00,14.69,14.7,14.69,14.7,6500.0,12.79,12.7987,12.79,12.7987,6500.0
2009-11-25 13:25:00,14.7,14.71,14.7,14.71,9200.0,12.7987,12.8074,12.7987,12.8074,9200.0
2009-11-25 13:30:00,14.71,14.71,14.71,14.71,17200.0,12.8074,12.8074,12.8074,12.8074,17200.0
2009-11-25 13:35:00,14.7,14.71,14.7,14.7,7500.0,12.7987,12.8074,12.7987,12.7987,7500.0
2009-11-25 13:40:00,14.7,14.71,14.7,14.7,3200.0,12.7987,12.8074,12.7987,12.7987,3200.0
2009-11-25 13:45:00,14.71,14.71,14.7,14.71,6900.0,12.8074,12.8074,12.7987,12.8074,6900.0
2009-11-25 13:50:00,14.72,14.72,14.71,14.71,9800.0,12.8161,12.8161,12.8074,12.8074,9800.0
2009-11-25 13:55:00,14.72,14.72,14.71,14.72,8400.0,12.8161,12.8161,12.8074,12.8161,8400.0
2009-11-25 14:00:00,14.72,14.73,14.71,14.71,12200.0,12.8161,12.8248,12.8074,12.8074,12200.0
2009-11-25 14:05:00,14.72,14.72,14.71,14.71,5500.0,12.8161,12.8161,12.8074,12.8074,5500.0
2009-11-25 14:10:00,14.7,14.72,14.7,14.71,24600.0,12.7987,12.8161,12.7987,12.8074,24600.0
2009-11-25 14:15:00,14.7,14.71,14.7,14.71,2500.0,12.7987,12.8074,12.7987,12.8074,2500.0
2009-11-25 14:20:00,14.7,14.72,14.7,14.72,9900.0,12.7987,12.8161,12.7987,12.8161,9900.0
2009-11-25 14:25:00,14.72,14.73,14.72,14.72,15200.0,12.8161,12.8248,12.8161,12.8161,15200.0
2009-11-25 14:30:00,14.72,14.73,14.72,14.72,6100.0,12.8161,12.8248,12.8161,12.8161,6100.0
2009-11-25 14:35:00,14.72,14.73,14.71,14.72,9100.0,12.8161,12.8248,12.8074,12.8161,9100.0
2009-11-25 14:40:00,14.71,14.72,14.71,14.72,3400.0,12.8074,12.8161,12.8074,12.8161,3400.0
2009-11-25 14:45:00,14.72,14.73,14.72,14.73,34300.0,12.8161,12.8248,12.8161,12.8248,34300.0
2009-11-25 14:50:00,14.72,14.72,14.71,14.72,11200.0,12.8161,12.8161,12.8074,12.8161,11200.0
2009-11-25 14:55:00,14.72,14.72,14.71,14.71,8700.0,12.8161,12.8161,12.8074,12.8074,8700.0
2009-11-25 15:00:00,14.7,14.72,14.7,14.71,16700.0,12.7987,12.8161,12.7987,12.8074,16700.0
2009-11-25 15:05:00,14.72,14.72,14.71,14.72,6300.0,12.8161,12.8161,12.8074,12.8161,6300.0
2009-11-25 15:10:00,14.72,14.72,14.72,14.72,4900.0,12.8161,12.8161,12.8161,12.8161,4900.0
2009-11-25 15:15:00,14.71,14.72,14.71,14.71,18700.0,12.8074,12.8161,12.8074,12.8074,18700.0
2009-11-25 15:20:00,14.71,14.71,14.7,14.71,7900.0,12.8074,12.8074,12.7987,12.8074,7900.0
2009-11-25 15:25:00,14.71,14.72,14.7,14.71,15000.0,12.8074,12.8161,12.7987,12.8074,15000.0
2009-11-25 15:30:00,14.7,14.71,14.7,14.71,5300.0,12.7987,12.8074,12.7987,12.8074,5300.0
2009-11-25 15:35:00,14.71,14.71,14.69,14.7,22700.0,12.8074,12.8074,12.79,12.7987,22700.0
2009-11-25 15:40:00,14.71,14.72,14.7,14.71,24800.0,12.8074,12.8161,12.7987,12.8074,24800.0
2009-11-25 15:45:00,14.71,14.71,14.69,14.7,50500.0,12.8074,12.8074,12.79,12.7987,50500.0
2009-11-25 15:50:00,14.71,14.72,14.7,14.7,74900.0,12.8074,12.8161,12.7987,12.7987,74900.0
2009-11-25 15:55:00,14.71,14.72,14.7,14.71,219300.0,12.8074,12.8161,12.7987,12.8074,219300.0
2009-11-27 09:30:00,14.38,14.38,14.25,14.33,160900.0,12.5201,12.5201,12.4069,12.4765,160900.0
2009-11-27 09:35:00,14.34,14.37,14.3,14.37,110500.0,12.4852,12.5114,12.4504,12.5114,110500.0
2009-11-27 09:40:00,14.37,14.42,14.35,14.37,58900.0,12.5114,12.5549,12.4939,12.5114,58900.0
2009-11-27 09:45:00,14.38,14.4,14.34,14.38,157200.0,12.5201,12.5375,12.4852,12.5201,157200.0
2009-11-27 09:50:00,14.38,14.39,14.35,14.37,77700.0,12.5201,12.5288,12.4939,12.5114,77700.0
2009-11-27 09:55:00,14.38,14.4,14.35,14.39,62000.0,12.5201,12.5375,12.4939,12.5288,62000.0
2009-11-27 10:00:00,14.38,14.47,14.37,14.41,112900.0,12.5201,12.5984,12.5114,12.5462,112900.0
2009-11-27 10:05:00,14.42,14.42,14.38,14.38,69000.0,12.5549,12.5549,12.5201,12.5201,69000.0
2009-11-27 10:10:00,14.39,14.44,14.39,14.43,57300.0,12.5288,12.5723,12.5288,12.5636,57300.0
2009-11-27 10:15:00,14.43,14.44,14.41,14.43,27000.0,12.5636,12.5723,12.5462,12.5636,27000.0
2009-11-27 10:20:00,14.42,14.47,14.42,14.44,36900.0,12.5549,12.5984,12.5549,12.5723,36900.0
2009-11-27 10:25:00,14.44,14.46,14.44,14.44,12500.0,12.5723,12.5897,12.5723,12.5723,12500.0
2009-11-27 10:30:00,14.45,14.46,14.43,14.46,29700.0,12.581,12.5897,12.5636,12.5897,29700.0
2009-11-27 10:35:00,14.46,14.49,14.45,14.47,42000.0,12.5897,12.6158,12.581,12.5984,42000.0
2009-11-27 10:40:00,14.47,14.51,14.45,14.5,54100.0,12.5984,12.6332,12.581,12.6245,54100.0
2009-11-27 10:45:00,14.5,14.51,14.48,14.5,70200.0,12.6245,12.6332,12.6071,12.6245,70200.0
2009-11-27 10:50:00,14.5,14.56,14.49,14.54,69400.0,12.6245,12.6768,12.6158,12.6594,69400.0
2009-11-27 10:55:00,14.54,14.54,14.51,14.52,25700.0,12.6594,12.6594,12.6332,12.642,25700.0
2009-11-27 11:00:00,14.52,14.56,14.51,14.55,39900.0,12.642,12.6768,12.6332,12.6681,39900.0
2009-11-27 11:05:00,14.55,14.57,14.54,14.54,38200.0,12.6681,12.6855,12.6594,12.6594,38200.0
2009-11-27 11:10:00,14.54,14.55,14.51,14.52,58000.0,12.6594,12.6681,12.6332,12.642,58000.0
2009-11-27 11:15:00,14.52,14.52,14.49,14.49,58900.0,12.642,12.642,12.6158,12.6158,58900.0
2009-11-27 11:20:00,14.49,14.5,14.43,14.47,144500.0,12.6158,12.6245,12.5636,12.5984,144500.0
2009-11-27 11:25:00,14.46,14.49,14.45,14.47,53100.0,12.5897,12.6158,12.581,12.5984,53100.0
2009-11-27 11:30:00,14.47,14.48,14.45,14.47,74700.0,12.5984,12.6071,12.581,12.5984,74700.0
2009-11-27 11:35:00,14.47,14.48,14.43,14.45,70700.0,12.5984,12.6071,12.5636,12.581,70700.0
2009-11-27 11:40:00,14.45,14.48,14.44,14.47,70700.0,12.581,12.6071,12.5723,12.5984,70700.0
2009-11-27 11:45:00,14.47,14.48,14.46,14.46,19400.0,12.5984,12.6071,12.5897,12.5897,19400.0
2009-11-27 11:50:00,14.47,14.48,14.46,14.48,40700.0,12.5984,12.6071,12.5897,12.6071,40700.0
2009-11-27 11:55:00,14.48,14.48,14.45,14.46,22700.0,12.6071,12.6071,12.581,12.5897,22700.0
2009-11-27 12:00:00,14.46,14.46,14.43,14.43,176700.0,12.5897,12.5897,12.5636,12.5636,176700.0
2009-11-27 12:05:00,14.44,14.44,14.4,14.42,83600.0,12.5723,12.5723,12.5375,12.5549,83600.0
2009-11-27 12:10:00,14.43,14.44,14.43,14.43,33700.0,12.5636,12.5723,12.5636,12.5636,33700.0
2009-11-27 12:15:00,14.44,14.44,14.43,14.44,36100.0,12.5723,12.5723,12.5636,12.5723,36100.0
2009-11-27 12:20:00,14.44,14.44,14.42,14.42,40400.0,12.5723,12.5723,12.5549,12.5549,40400.0
2009-11-27 12:25:00,14.42,14.43,14.4,14.41,102400.0,12.5549,12.5636,12.5375,12.5462,102400.0
2009-11-27 12:30:00,14.42,14.45,14.41,14.42,104500.0,12.5549,12.581,12.5462,12.5549,104500.0
2009-11-27 12:35:00,14.42,14.43,14.41,14.43,21800.0,12.5549,12.5636,12.5462,12.5636,21800.0
2009-11-27 12:40:00,14.44,14.47,14.43,14.46,39100.0,12.5723,12.5984,12.5636,12.5897,39100.0
2009-11-27 12:45:00,14.46,14.49,14.46,14.47,81900.0,12.5897,12.6158,12.5897,12.5984,81900.0
2009-11-27 12:50:00,14.47,14.47,14.43,14.44,160000.0,12.5984,12.5984,12.5636,12.5723,160000.0
2009-11-27 12:55:00,14.45,14.45,14.4,14.41,376100.0,12.581,12.581,12.5375,12.5462,376100.0
2009-11-27 13:00:00,14.44,14.44,14.39,14.39,55700.0,12.5723,12.5723,12.5288,12.5288,55700.0
2009-11-27 13:05:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:10:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:15:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:20:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:25:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:35:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:40:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:45:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:50:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:55:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:00:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:05:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:10:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:15:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:20:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:25:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:35:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:40:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:45:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:50:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:55:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:00:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:05:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:10:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:15:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:20:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:25:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:35:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:40:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:45:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:50:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:55:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-30 09:30:00,14.34,14.44,14.27,14.31,54100.0,12.4852,12.5723,12.4243,12.4591,54100.0
2009-11-30 09:35:00,14.32,14.39,14.31,14.33,106600.0,12.4678,12.5288,12.4591,12.4765,106600.0
2009-11-30 09:40:00,14.33,14.37,14.27,14.34,134000.0,12.4765,12.5114,12.4243,12.4852,134000.0
2009-11-30 09:45:00,14.34,14.34,14.26,14.3,202200.0,12.4852,12.4852,12.4156,12.4504,202200.0
2009-11-30 09:50:00,14.3,14.3,14.24,14.29,198400.0,12.4504,12.4504,12.3982,12.4417,198400.0
2009-11-30 09:55:00,14.29,14.32,14.27,14.29,97700.0,12.4417,12.4678,12.4243,12.4417,97700.0
2009-11-30 10:00:00,14.29,14.34,14.29,14.32,51700.0,12.4417,12.4852,12.4417,12.4678,51700.0
2009-11-30 10:05:00,14.33,14.38,14.31,14.37,134700.0,12.4765,12.5201,12.4591,12.5114,134700.0
2009-11-30 10:10:00,14.37,14.37,14.33,14.33,80700.0,12.5114,12.5114,12.4765,12.4765,80700.0
2009-11-30 10:15:00,14.33,14.35,14.31,14.34,64200.0,12.4765,12.4939,12.4591,12.4852,64200.0
2009-11-30 10:20:00,14.33,14.35,14.31,14.32,110400.0,12.4765,12.4939,12.4591,12.4678,110400.0
2009-11-30 10:25:00,14.32,14.34,14.31,14.32,52500.0,12.4678,12.4852,12.4591,12.4678,52500.0
2009-11-30 10:30:00,14.33,14.36,14.33,14.34,95000.0,12.4765,12.5026,12.4765,12.4852,95000.0
2009-11-30 10:35:00,14.33,14.35,14.31,14.31,29400.0,12.4765,12.4939,12.4591,12.4591,29400.0
2009-11-30 10:40:00,14.32,14.33,14.32,14.32,20100.0,12.4678,12.4765,12.4678,12.4678,20100.0
2009-11-30 10:45:00,14.31,14.31,14.28,14.3,105000.0,12.4591,12.4591,12.433,12.4504,105000.0
2009-11-30 10:50:00,14.3,14.3,14.28,14.28,34600.0,12.4504,12.4504,12.433,12.433,34600.0
2009-11-30 10:55:00,14.29,14.29,14.25,14.26,251100.0,12.4417,12.4417,12.4069,12.4156,251100.0
2009-11-30 11:00:00,14.25,14.25,14.18,14.21,325600.0,12.4069,12.4069,12.3459,12.372,325600.0
2009-11-30 11:05:00,14.2,14.22,14.19,14.21,73400.0,12.3633,12.3808,12.3546,12.372,73400.0
2009-11-30 11:10:00,14.21,14.21,14.18,14.2,65800.0,12.372,12.372,12.3459,12.3633,65800.0
2009-11-30 11:15:00,14.2,14.21,14.15,14.17,103900.0,12.3633,12.372,12.3198,12.3372,103900.0
2009-11-30 11:20:00,14.18,14.18,14.17,14.17,21000.0,12.3459,12.3459,12.3372,12.3372,21000.0
2009-11-30 11:25:00,14.18,14.18,14.15,14.16,56600.0,12.3459,12.3459,12.3198,12.3285,56600.0
2009-11-30 11:30:00,14.16,14.16,14.13,14.14,55400.0,12.3285,12.3285,12.3024,12.3111,55400.0
2009-11-30 11:35:00,14.14,14.15,14.12,14.14,41400.0,12.3111,12.3198,12.2937,12.3111,41400.0
2009-11-30 11:40:00,14.14,14.16,14.14,14.16,17200.0,12.3111,12.3285,12.3111,12.3285,17200.0
2009-11-30 11:45:00,14.15,14.17,14.15,14.15,40700.0,12.3198,12.3372,12.3198,12.3198,40700.0
2009-11-30 11:50:00,14.16,14.16,14.13,14.14,38200.0,12.3285,12.3285,12.3024,12.3111,38200.0
2009-11-30 11:55:00,14.15,14.15,14.13,14.15,28000.0,12.3198,12.3198,12.3024,12.3198,28000.0
2009-11-30 12:00:00,14.15,14.16,14.14,14.15,33900.0,12.3198,12.3285,12.3111,12.3198,33900.0
2009-11-30 12:05:00,14.15,14.15,14.13,14.15,17800.0,12.3198,12.3198,12.3024,12.3198,17800.0
2009-11-30 12:10:00,14.14,14.15,14.14,14.15,19500.0,12.3111,12.3198,12.3111,12.3198,19500.0
2009-11-30 12:15:00,14.15,14.21,14.15,14.2,468300.0,12.3198,12.372,12.3198,12.3633,468300.0
2009-11-30 12:20:00,14.19,14.21,14.18,14.19,107000.0,12.3546,12.372,12.3459,12.3546,107000.0
2009-11-30 12:25:00,14.19,14.19,14.18,14.19,63200.0,12.3546,12.3546,12.3459,12.3546,63200.0
2009-11-30 12:30:00,14.2,14.2,14.15,14.17,86300.0,12.3633,12.3633,12.3198,12.3372,86300.0
2009-11-30 12:35:00,14.17,14.18,14.16,14.17,46800.0,12.3372,12.3459,12.3285,12.3372,46800.0
2009-11-30 12:40:00,14.18,14.18,14.15,14.16,37300.0,12.3459,12.3459,12.3198,12.3285,37300.0
2009-11-30 12:45:00,14.16,14.17,14.15,14.16,52900.0,12.3285,12.3372,12.3198,12.3285,52900.0
2009-11-30 12:50:00,14.16,14.18,14.16,14.16,19900.0,12.3285,12.3459,12.3285,12.3285,19900.0
2009-11-30 12:55:00,14.16,14.17,14.15,14.17,41400.0,12.3285,12.3372,12.3198,12.3372,41400.0
2009-11-30 13:00:00,14.17,14.19,14.16,14.17,32600.0,12.3372,12.3546,12.3285,12.3372,32600.0
2009-11-30 13:05:00,14.17,14.18,14.16,14.17,22000.0,12.3372,12.3459,12.3285,12.3372,22000.0
2009-11-30 13:10:00,14.17,14.17,14.16,14.17,22900.0,12.3372,12.3372,12.3285,12.3372,22900.0
2009-11-30 13:15:00,14.16,14.16,14.15,14.16,19600.0,12.3285,12.3285,12.3198,12.3285,19600.0
2009-11-30 13:20:00,14.17,14.2,14.16,14.19,69600.0,12.3372,12.3633,12.3285,12.3546,69600.0
2009-11-30 13:25:00,14.2,14.21,14.19,14.21,24900.0,12.3633,12.372,12.3546,12.372,24900.0
2009-11-30 13:30:00,14.22,14.23,14.19,14.2,33000.0,12.3808,12.3895,12.3546,12.3633,33000.0
2009-11-30 13:35:00,14.2,14.22,14.2,14.22,30400.0,12.3633,12.3808,12.3633,12.3808,30400.0
2009-11-30 13:40:00,14.21,14.21,14.18,14.19,32500.0,12.372,12.372,12.3459,12.3546,32500.0
2009-11-30 13:45:00,14.19,14.21,14.18,14.21,36400.0,12.3546,12.372,12.3459,12.372,36400.0
2009-11-30 13:50:00,14.21,14.27,14.21,14.24,353700.0,12.372,12.4243,12.372,12.3982,353700.0
2009-11-30 13:55:00,14.24,14.25,14.22,14.22,66300.0,12.3982,12.4069,12.3808,12.3808,66300.0
2009-11-30 14:00:00,14.22,14.23,14.22,14.23,28300.0,12.3808,12.3895,12.3808,12.3895,28300.0
2009-11-30 14:05:00,14.24,14.24,14.21,14.22,47700.0,12.3982,12.3982,12.372,12.3808,47700.0
2009-11-30 14:10:00,14.22,14.23,14.21,14.21,28300.0,12.3808,12.3895,12.372,12.372,28300.0
2009-11-30 14:15:00,14.21,14.22,14.21,14.22,52200.0,12.372,12.3808,12.372,12.3808,52200.0
2009-11-30 14:20:00,14.22,14.22,14.2,14.21,35700.0,12.3808,12.3808,12.3633,12.372,35700.0
2009-11-30 14:25:00,14.21,14.21,14.2,14.21,80800.0,12.372,12.372,12.3633,12.372,80800.0
2009-11-30 14:30:00,14.21,14.22,14.2,14.2,48400.0,12.372,12.3808,12.3633,12.3633,48400.0
2009-11-30 14:35:00,14.21,14.21,14.2,14.2,18500.0,12.372,12.372,12.3633,12.3633,18500.0
2009-11-30 14:40:00,14.2,14.21,14.19,14.2,47900.0,12.3633,12.372,12.3546,12.3633,47900.0
2009-11-30 14:45:00,14.2,14.21,14.19,14.19,51400.0,12.3633,12.372,12.3546,12.3546,51400.0
2009-11-30 14:50:00,14.19,14.2,14.17,14.19,87200.0,12.3546,12.3633,12.3372,12.3546,87200.0
2009-11-30 14:55:00,14.19,14.19,14.18,14.18,43000.0,12.3546,12.3546,12.3459,12.3459,43000.0
2009-11-30 15:00:00,14.18,14.2,14.18,14.19,61300.0,12.3459,12.3633,12.3459,12.3546,61300.0
2009-11-30 15:05:00,14.19,14.21,14.19,14.21,35200.0,12.3546,12.372,12.3546,12.372,35200.0
2009-11-30 15:10:00,14.21,14.22,14.19,14.2,61800.0,12.372,12.3808,12.3546,12.3633,61800.0
2009-11-30 15:15:00,14.2,14.26,14.2,14.24,75100.0,12.3633,12.4156,12.3633,12.3982,75100.0
2009-11-30 15:20:00,14.24,14.26,14.24,14.24,89300.0,12.3982,12.4156,12.3982,12.3982,89300.0
2009-11-30 15:25:00,14.24,14.26,14.23,14.25,50700.0,12.3982,12.4156,12.3895,12.4069,50700.0
2009-11-30 15:30:00,14.26,14.27,14.25,14.27,83600.0,12.4156,12.4243,12.4069,12.4243,83600.0
2009-11-30 15:35:00,14.26,14.29,14.26,14.28,103000.0,12.4156,12.4417,12.4156,12.433,103000.0
2009-11-30 15:40:00,14.28,14.29,14.27,14.28,138300.0,12.433,12.4417,12.4243,12.433,138300.0
2009-11-30 15:45:00,14.28,14.3,14.28,14.3,104100.0,12.433,12.4504,12.433,12.4504,104100.0
2009-11-30 15:50:00,14.3,14.33,14.3,14.33,119900.0,12.4504,12.4765,12.4504,12.4765,119900.0
2009-11-30 15:55:00,14.33,14.34,14.31,14.32,238100.0,12.4765,12.4852,12.4591,12.4678,238100.0
2009-12-01 09:30:00,14.46,14.59,14.46,14.54,93700.0,12.5897,12.7029,12.5897,12.6594,93700.0
2009-12-01 09:35:00,14.54,14.56,14.53,14.56,258200.0,12.6594,12.6768,12.6507,12.6768,258200.0
2009-12-01 09:40:00,14.56,14.6,14.56,14.57,193200.0,12.6768,12.7116,12.6768,12.6855,193200.0
2009-12-01 09:45:00,14.57,14.58,14.54,14.55,141900.0,12.6855,12.6942,12.6594,12.6681,141900.0
2009-12-01 09:50:00,14.55,14.56,14.53,14.54,45300.0,12.6681,12.6768,12.6507,12.6594,45300.0
2009-12-01 09:55:00,14.53,14.56,14.5,14.55,48800.0,12.6507,12.6768,12.6245,12.6681,48800.0
2009-12-01 10:00:00,14.55,14.62,14.41,14.59,380200.0,12.6681,12.729,12.5462,12.7029,380200.0
2009-12-01 10:05:00,14.59,14.59,14.5,14.5,395900.0,12.7029,12.7029,12.6245,12.6245,395900.0
2009-12-01 10:10:00,14.5,14.56,14.49,14.56,139700.0,12.6245,12.6768,12.6158,12.6768,139700.0
2009-12-01 10:15:00,14.57,14.61,14.56,14.59,357900.0,12.6855,12.7203,12.6768,12.7029,357900.0
2009-12-01 10:20:00,14.59,14.59,14.55,14.59,103000.0,12.7029,12.7029,12.6681,12.7029,103000.0
2009-12-01 10:25:00,14.58,14.63,14.58,14.63,56600.0,12.6942,12.7377,12.6942,12.7377,56600.0
2009-12-01 10:30:00,14.62,14.65,14.62,14.64,83200.0,12.729,12.7551,12.729,12.7464,83200.0
2009-12-01 10:35:00,14.64,14.64,14.61,14.61,71300.0,12.7464,12.7464,12.7203,12.7203,71300.0
2009-12-01 10:40:00,14.61,14.63,14.6,14.62,82000.0,12.7203,12.7377,12.7116,12.729,82000.0
2009-12-01 10:45:00,14.63,14.64,14.62,14.62,72200.0,12.7377,12.7464,12.729,12.729,72200.0
2009-12-01 10:50:00,14.62,14.63,14.61,14.62,31100.0,12.729,12.7377,12.7203,12.729,31100.0
2009-12-01 10:55:00,14.62,14.62,14.59,14.6,42100.0,12.729,12.729,12.7029,12.7116,42100.0
2009-12-01 11:00:00,14.6,14.62,14.6,14.61,48500.0,12.7116,12.729,12.7116,12.7203,48500.0
2009-12-01 11:05:00,14.6,14.61,14.58,14.59,49700.0,12.7116,12.7203,12.6942,12.7029,49700.0
2009-12-01 11:10:00,14.59,14.6,14.58,14.6,25900.0,12.7029,12.7116,12.6942,12.7116,25900.0
2009-12-01 11:15:00,14.6,14.62,14.59,14.62,29100.0,12.7116,12.729,12.7029,12.729,29100.0
2009-12-01 11:20:00,14.62,14.63,14.61,14.62,36300.0,12.729,12.7377,12.7203,12.729,36300.0
2009-12-01 11:25:00,14.62,14.63,14.61,14.62,33200.0,12.729,12.7377,12.7203,12.729,33200.0
2009-12-01 11:30:00,14.62,14.63,14.61,14.63,28000.0,12.729,12.7377,12.7203,12.7377,28000.0
2009-12-01 11:35:00,14.64,14.64,14.63,14.63,24800.0,12.7464,12.7464,12.7377,12.7377,24800.0
2009-12-01 11:40:00,14.63,14.64,14.63,14.63,15200.0,12.7377,12.7464,12.7377,12.7377,15200.0
2009-12-01 11:45:00,14.63,14.64,14.63,14.64,15300.0,12.7377,12.7464,12.7377,12.7464,15300.0
2009-12-01 11:50:00,14.64,14.65,14.64,14.65,42500.0,12.7464,12.7551,12.7464,12.7551,42500.0
2009-12-01 11:55:00,14.65,14.65,14.64,14.65,46200.0,12.7551,12.7551,12.7464,12.7551,46200.0
2009-12-01 12:00:00,14.65,14.67,14.65,14.67,26800.0,12.7551,12.7725,12.7551,12.7725,26800.0
2009-12-01 12:05:00,14.67,14.7,14.67,14.69,73100.0,12.7725,12.7987,12.7725,12.79,73100.0
2009-12-01 12:10:00,14.69,14.7,14.69,14.7,121600.0,12.79,12.7987,12.79,12.7987,121600.0
2009-12-01 12:15:00,14.7,14.72,14.69,14.72,250100.0,12.7987,12.8161,12.79,12.8161,250100.0
2009-12-01 12:20:00,14.72,14.73,14.72,14.72,92600.0,12.8161,12.8248,12.8161,12.8161,92600.0
2009-12-01 12:25:00,14.72,14.72,14.7,14.7,26800.0,12.8161,12.8161,12.7987,12.7987,26800.0
2009-12-01 12:30:00,14.7,14.7,14.69,14.69,28900.0,12.7987,12.7987,12.79,12.79,28900.0
2009-12-01 12:35:00,14.7,14.71,14.69,14.69,26600.0,12.7987,12.8074,12.79,12.79,26600.0
2009-12-01 12:40:00,14.69,14.69,14.67,14.68,95700.0,12.79,12.79,12.7725,12.7813,95700.0
2009-12-01 12:45:00,14.67,14.68,14.67,14.67,8800.0,12.7725,12.7813,12.7725,12.7725,8800.0
2009-12-01 12:50:00,14.68,14.69,14.67,14.69,48000.0,12.7813,12.79,12.7725,12.79,48000.0
2009-12-01 12:55:00,14.69,14.69,14.68,14.68,6300.0,12.79,12.79,12.7813,12.7813,6300.0
2009-12-01 13:00:00,14.68,14.69,14.67,14.68,41100.0,12.7813,12.79,12.7725,12.7813,41100.0
2009-12-01 13:05:00,14.68,14.68,14.67,14.68,7700.0,12.7813,12.7813,12.7725,12.7813,7700.0
2009-12-01 13:10:00,14.68,14.69,14.68,14.69,37600.0,12.7813,12.79,12.7813,12.79,37600.0
2009-12-01 13:15:00,14.68,14.71,14.68,14.71,37700.0,12.7813,12.8074,12.7813,12.8074,37700.0
2009-12-01 13:20:00,14.71,14.73,14.71,14.72,22900.0,12.8074,12.8248,12.8074,12.8161,22900.0
2009-12-01 13:25:00,14.72,14.72,14.71,14.72,44500.0,12.8161,12.8161,12.8074,12.8161,44500.0
2009-12-01 13:30:00,14.71,14.74,14.71,14.74,9100.0,12.8074,12.8335,12.8074,12.8335,9100.0
2009-12-01 13:35:00,14.75,14.75,14.75,14.75,10900.0,12.8422,12.8422,12.8422,12.8422,10900.0
2009-12-01 13:40:00,14.76,14.77,14.75,14.76,16700.0,12.8509,12.8596,12.8422,12.8509,16700.0
2009-12-01 13:45:00,14.75,14.76,14.75,14.76,39400.0,12.8422,12.8509,12.8422,12.8509,39400.0
2009-12-01 13:50:00,14.76,14.78,14.76,14.78,18300.0,12.8509,12.8683,12.8509,12.8683,18300.0
2009-12-01 13:55:00,14.77,14.78,14.76,14.76,23000.0,12.8596,12.8683,12.8509,12.8509,23000.0
2009-12-01 14:00:00,14.76,14.77,14.76,14.77,13600.0,12.8509,12.8596,12.8509,12.8596,13600.0
2009-12-01 14:05:00,14.76,14.77,14.76,14.76,20000.0,12.8509,12.8596,12.8509,12.8509,20000.0
2009-12-01 14:10:00,14.75,14.76,14.75,14.75,9900.0,12.8422,12.8509,12.8422,12.8422,9900.0
2009-12-01 14:15:00,14.75,14.76,14.75,14.76,29400.0,12.8422,12.8509,12.8422,12.8509,29400.0
2009-12-01 14:20:00,14.75,14.76,14.75,14.75,18700.0,12.8422,12.8509,12.8422,12.8422,18700.0
2009-12-01 14:25:00,14.75,14.78,14.75,14.77,47100.0,12.8422,12.8683,12.8422,12.8596,47100.0
2009-12-01 14:30:00,14.78,14.78,14.77,14.78,24100.0,12.8683,12.8683,12.8596,12.8683,24100.0
2009-12-01 14:35:00,14.77,14.78,14.77,14.78,15500.0,12.8596,12.8683,12.8596,12.8683,15500.0
2009-12-01 14:40:00,14.77,14.78,14.74,14.74,73400.0,12.8596,12.8683,12.8335,12.8335,73400.0
2009-12-01 14:45:00,14.74,14.74,14.71,14.72,306100.0,12.8335,12.8335,12.8074,12.8161,306100.0
2009-12-01 14:50:00,14.71,14.72,14.68,14.69,64600.0,12.8074,12.8161,12.7813,12.79,64600.0
2009-12-01 14:55:00,14.69,14.7,14.68,14.7,29400.0,12.79,12.7987,12.7813,12.7987,29400.0
2009-12-01 15:00:00,14.69,14.7,14.68,14.69,25200.0,12.79,12.7987,12.7813,12.79,25200.0
2009-12-01 15:05:00,14.69,14.7,14.68,14.7,59700.0,12.79,12.7987,12.7813,12.7987,59700.0
2009-12-01 15:10:00,14.7,14.71,14.7,14.7,19400.0,12.7987,12.8074,12.7987,12.7987,19400.0
2009-12-01 15:15:00,14.71,14.72,14.7,14.72,33400.0,12.8074,12.8161,12.7987,12.8161,33400.0
2009-12-01 15:20:00,14.71,14.72,14.7,14.71,39700.0,12.8074,12.8161,12.7987,12.8074,39700.0
2009-12-01 15:25:00,14.71,14.72,14.7,14.7,26700.0,12.8074,12.8161,12.7987,12.7987,26700.0
2009-12-01 15:30:00,14.7,14.7,14.64,14.65,102000.0,12.7987,12.7987,12.7464,12.7551,102000.0
2009-12-01 15:35:00,14.65,14.65,14.64,14.64,66200.0,12.7551,12.7551,12.7464,12.7464,66200.0
2009-12-01 15:40:00,14.64,14.67,14.63,14.67,60500.0,12.7464,12.7725,12.7377,12.7725,60500.0
2009-12-01 15:45:00,14.67,14.69,14.66,14.68,86100.0,12.7725,12.79,12.7638,12.7813,86100.0
2009-12-01 15:50:00,14.68,14.69,14.65,14.65,219100.0,12.7813,12.79,12.7551,12.7551,219100.0
2009-12-01 15:55:00,14.66,14.67,14.65,14.66,255800.0,12.7638,12.7725,12.7551,12.7638,255800.0
2009-12-02 09:30:00,14.64,14.81,14.64,14.81,53500.0,12.7464,12.8944,12.7464,12.8944,53500.0
2009-12-02 09:35:00,14.81,14.84,14.77,14.8,42200.0,12.8944,12.9206,12.8596,12.8857,42200.0
2009-12-02 09:40:00,14.8,14.83,14.74,14.74,64800.0,12.8857,12.9119,12.8335,12.8335,64800.0
2009-12-02 09:45:00,14.74,14.82,14.73,14.82,48100.0,12.8335,12.9031,12.8248,12.9031,48100.0
2009-12-02 09:50:00,14.81,14.85,14.8,14.83,61100.0,12.8944,12.9293,12.8857,12.9119,61100.0
2009-12-02 09:55:00,14.83,14.84,14.78,14.79,47500.0,12.9119,12.9206,12.8683,12.877,47500.0
2009-12-02 10:00:00,14.79,14.82,14.77,14.79,476400.0,12.877,12.9031,12.8596,12.877,476400.0
2009-12-02 10:05:00,14.8,14.81,14.77,14.79,165200.0,12.8857,12.8944,12.8596,12.877,165200.0
2009-12-02 10:10:00,14.79,14.85,14.79,14.83,232600.0,12.877,12.9293,12.877,12.9119,232600.0
2009-12-02 10:15:00,14.83,14.84,14.8,14.81,146000.0,12.9119,12.9206,12.8857,12.8944,146000.0
2009-12-02 10:20:00,14.81,14.81,14.78,14.8,110800.0,12.8944,12.8944,12.8683,12.8857,110800.0
2009-12-02 10:25:00,14.79,14.82,14.79,14.8,59300.0,12.877,12.9031,12.877,12.8857,59300.0
2009-12-02 10:30:00,14.79,14.83,14.78,14.8,141600.0,12.877,12.9119,12.8683,12.8857,141600.0
2009-12-02 10:35:00,14.8,14.83,14.79,14.83,273700.0,12.8857,12.9119,12.877,12.9119,273700.0
2009-12-02 10:40:00,14.83,14.84,14.82,14.82,40500.0,12.9119,12.9206,12.9031,12.9031,40500.0
2009-12-02 10:45:00,14.82,14.82,14.79,14.81,94500.0,12.9031,12.9031,12.877,12.8944,94500.0
2009-12-02 10:50:00,14.82,14.82,14.81,14.82,21500.0,12.9031,12.9031,12.8944,12.9031,21500.0
2009-12-02 10:55:00,14.81,14.83,14.81,14.82,59000.0,12.8944,12.9119,12.8944,12.9031,59000.0
2009-12-02 11:00:00,14.82,14.83,14.79,14.79,43200.0,12.9031,12.9119,12.877,12.877,43200.0
2009-12-02 11:05:00,14.79,14.8,14.78,14.8,50800.0,12.877,12.8857,12.8683,12.8857,50800.0
2009-12-02 11:10:00,14.8,14.81,14.75,14.75,89500.0,12.8857,12.8944,12.8422,12.8422,89500.0
2009-12-02 11:15:00,14.75,14.76,14.72,14.75,70700.0,12.8422,12.8509,12.8161,12.8422,70700.0
2009-12-02 11:20:00,14.75,14.76,14.71,14.74,84300.0,12.8422,12.8509,12.8074,12.8335,84300.0
2009-12-02 11:25:00,14.74,14.74,14.72,14.72,105900.0,12.8335,12.8335,12.8161,12.8161,105900.0
2009-12-02 11:30:00,14.72,14.75,14.72,14.75,40200.0,12.8161,12.8422,12.8161,12.8422,40200.0
2009-12-02 11:35:00,14.75,14.76,14.74,14.75,26800.0,12.8422,12.8509,12.8335,12.8422,26800.0
2009-12-02 11:40:00,14.75,14.76,14.74,14.75,19700.0,12.8422,12.8509,12.8335,12.8422,19700.0
2009-12-02 11:45:00,14.75,14.75,14.72,14.72,31300.0,12.8422,12.8422,12.8161,12.8161,31300.0
2009-12-02 11:50:00,14.73,14.73,14.72,14.72,15300.0,12.8248,12.8248,12.8161,12.8161,15300.0
2009-12-02 11:55:00,14.72,14.73,14.72,14.73,6400.0,12.8161,12.8248,12.8161,12.8248,6400.0
2009-12-02 12:00:00,14.73,14.75,14.73,14.75,33100.0,12.8248,12.8422,12.8248,12.8422,33100.0
2009-12-02 12:05:00,14.75,14.75,14.73,14.73,19200.0,12.8422,12.8422,12.8248,12.8248,19200.0
2009-12-02 12:10:00,14.73,14.73,14.72,14.72,19800.0,12.8248,12.8248,12.8161,12.8161,19800.0
2009-12-02 12:15:00,14.72,14.72,14.67,14.67,19800.0,12.8161,12.8161,12.7725,12.7725,19800.0
2009-12-02 12:20:00,14.67,14.67,14.63,14.64,90300.0,12.7725,12.7725,12.7377,12.7464,90300.0
2009-12-02 12:25:00,14.65,14.66,14.63,14.66,43100.0,12.7551,12.7638,12.7377,12.7638,43100.0
2009-12-02 12:30:00,14.65,14.66,14.64,14.65,37100.0,12.7551,12.7638,12.7464,12.7551,37100.0
2009-12-02 12:35:00,14.65,14.65,14.65,14.65,28800.0,12.7551,12.7551,12.7551,12.7551,28800.0
2009-12-02 12:40:00,14.64,14.66,14.64,14.65,22400.0,12.7464,12.7638,12.7464,12.7551,22400.0
2009-12-02 12:45:00,14.65,14.67,14.65,14.67,19200.0,12.7551,12.7725,12.7551,12.7725,19200.0
2009-12-02 12:50:00,14.68,14.68,14.66,14.68,12500.0,12.7813,12.7813,12.7638,12.7813,12500.0
2009-12-02 12:55:00,14.68,14.69,14.68,14.69,5500.0,12.7813,12.79,12.7813,12.79,5500.0
2009-12-02 13:00:00,14.69,14.7,14.68,14.69,14900.0,12.79,12.7987,12.7813,12.79,14900.0
2009-12-02 13:05:00,14.69,14.69,14.67,14.69,51400.0,12.79,12.79,12.7725,12.79,51400.0
2009-12-02 13:10:00,14.69,14.7,14.68,14.69,21000.0,12.79,12.7987,12.7813,12.79,21000.0
2009-12-02 13:15:00,14.7,14.7,14.69,14.69,19300.0,12.7987,12.7987,12.79,12.79,19300.0
2009-12-02 13:20:00,14.7,14.71,14.69,14.7,22100.0,12.7987,12.8074,12.79,12.7987,22100.0
2009-12-02 13:25:00,14.7,14.71,14.69,14.7,4600.0,12.7987,12.8074,12.79,12.7987,4600.0
2009-12-02 13:30:00,14.7,14.71,14.69,14.7,43000.0,12.7987,12.8074,12.79,12.7987,43000.0
2009-12-02 13:35:00,14.71,14.71,14.69,14.69,24300.0,12.8074,12.8074,12.79,12.79,24300.0
2009-12-02 13:40:00,14.7,14.7,14.69,14.7,18000.0,12.7987,12.7987,12.79,12.7987,18000.0
2009-12-02 13:45:00,14.7,14.73,14.69,14.73,32300.0,12.7987,12.8248,12.79,12.8248,32300.0
2009-12-02 13:50:00,14.73,14.74,14.72,14.73,48900.0,12.8248,12.8335,12.8161,12.8248,48900.0
2009-12-02 13:55:00,14.73,14.73,14.72,14.73,28400.0,12.8248,12.8248,12.8161,12.8248,28400.0
2009-12-02 14:00:00,14.73,14.75,14.71,14.72,98100.0,12.8248,12.8422,12.8074,12.8161,98100.0
2009-12-02 14:05:00,14.72,14.73,14.7,14.72,11900.0,12.8161,12.8248,12.7987,12.8161,11900.0
2009-12-02 14:10:00,14.72,14.72,14.7,14.72,58500.0,12.8161,12.8161,12.7987,12.8161,58500.0
2009-12-02 14:15:00,14.72,14.72,14.68,14.68,34800.0,12.8161,12.8161,12.7813,12.7813,34800.0
2009-12-02 14:20:00,14.68,14.7,14.67,14.68,52400.0,12.7813,12.7987,12.7725,12.7813,52400.0
2009-12-02 14:25:00,14.67,14.7,14.67,14.69,25700.0,12.7725,12.7987,12.7725,12.79,25700.0
2009-12-02 14:30:00,14.69,14.7,14.66,14.66,13000.0,12.79,12.7987,12.7638,12.7638,13000.0
2009-12-02 14:35:00,14.67,14.72,14.66,14.7,35900.0,12.7725,12.8161,12.7638,12.7987,35900.0
2009-12-02 14:40:00,14.7,14.71,14.69,14.69,79500.0,12.7987,12.8074,12.79,12.79,79500.0
2009-12-02 14:45:00,14.69,14.7,14.69,14.7,135400.0,12.79,12.7987,12.79,12.7987,135400.0
2009-12-02 14:50:00,14.7,14.71,14.69,14.7,50600.0,12.7987,12.8074,12.79,12.7987,50600.0
2009-12-02 14:55:00,14.7,14.71,14.69,14.69,98100.0,12.7987,12.8074,12.79,12.79,98100.0
2009-12-02 15:00:00,14.69,14.7,14.68,14.68,20300.0,12.79,12.7987,12.7813,12.7813,20300.0
2009-12-02 15:05:00,14.68,14.69,14.67,14.68,93500.0,12.7813,12.79,12.7725,12.7813,93500.0
2009-12-02 15:10:00,14.68,14.68,14.67,14.68,19900.0,12.7813,12.7813,12.7725,12.7813,19900.0
2009-12-02 15:15:00,14.67,14.68,14.66,14.68,101800.0,12.7725,12.7813,12.7638,12.7813,101800.0
2009-12-02 15:20:00,14.68,14.7,14.66,14.69,83900.0,12.7813,12.7987,12.7638,12.79,83900.0
2009-12-02 15:25:00,14.69,14.69,14.67,14.67,158100.0,12.79,12.79,12.7725,12.7725,158100.0
2009-12-02 15:30:00,14.67,14.68,14.66,14.66,84200.0,12.7725,12.7813,12.7638,12.7638,84200.0
2009-12-02 15:35:00,14.66,14.68,14.66,14.67,51900.0,12.7638,12.7813,12.7638,12.7725,51900.0
2009-12-02 15:40:00,14.68,14.72,14.68,14.72,45900.0,12.7813,12.8161,12.7813,12.8161,45900.0
2009-12-02 15:45:00,14.72,14.74,14.71,14.74,90800.0,12.8161,12.8335,12.8074,12.8335,90800.0
2009-12-02 15:50:00,14.74,14.74,14.71,14.72,122900.0,12.8335,12.8335,12.8074,12.8161,122900.0
2009-12-02 15:55:00,14.71,14.72,14.69,14.69,179400.0,12.8074,12.8161,12.79,12.79,179400.0
2009-12-03 09:30:00,14.7,14.72,14.67,14.67,48500.0,12.7987,12.8161,12.7725,12.7725,48500.0
2009-12-03 09:35:00,14.67,14.7,14.66,14.68,60200.0,12.7725,12.7987,12.7638,12.7813,60200.0
2009-12-03 09:40:00,14.68,14.72,14.68,14.71,23000.0,12.7813,12.8161,12.7813,12.8074,23000.0
2009-12-03 09:45:00,14.71,14.77,14.71,14.74,89500.0,12.8074,12.8596,12.8074,12.8335,89500.0
2009-12-03 09:50:00,14.73,14.73,14.68,14.7,37200.0,12.8248,12.8248,12.7813,12.7987,37200.0
2009-12-03 09:55:00,14.7,14.7,14.68,14.68,61100.0,12.7987,12.7987,12.7813,12.7813,61100.0
2009-12-03 10:00:00,14.68,14.69,14.62,14.65,169800.0,12.7813,12.79,12.729,12.7551,169800.0
2009-12-03 10:05:00,14.64,14.66,14.61,14.66,42200.0,12.7464,12.7638,12.7203,12.7638,42200.0
2009-12-03 10:10:00,14.66,14.67,14.63,14.65,88800.0,12.7638,12.7725,12.7377,12.7551,88800.0
2009-12-03 10:15:00,14.65,14.65,14.6,14.61,175200.0,12.7551,12.7551,12.7116,12.7203,175200.0
2009-12-03 10:20:00,14.61,14.62,14.6,14.62,24600.0,12.7203,12.729,12.7116,12.729,24600.0
2009-12-03 10:25:00,14.62,14.65,14.61,14.64,28200.0,12.729,12.7551,12.7203,12.7464,28200.0
2009-12-03 10:30:00,14.64,14.64,14.62,14.62,21400.0,12.7464,12.7464,12.729,12.729,21400.0
2009-12-03 10:35:00,14.61,14.62,14.58,14.6,20000.0,12.7203,12.729,12.6942,12.7116,20000.0
2009-12-03 10:40:00,14.59,14.59,14.56,14.58,15000.0,12.7029,12.7029,12.6768,12.6942,15000.0
2009-12-03 10:45:00,14.58,14.64,14.57,14.64,51300.0,12.6942,12.7464,12.6855,12.7464,51300.0
2009-12-03 10:50:00,14.63,14.63,14.61,14.61,79300.0,12.7377,12.7377,12.7203,12.7203,79300.0
2009-12-03 10:55:00,14.61,14.63,14.61,14.63,25600.0,12.7203,12.7377,12.7203,12.7377,25600.0
2009-12-03 11:00:00,14.63,14.64,14.63,14.64,87900.0,12.7377,12.7464,12.7377,12.7464,87900.0
2009-12-03 11:05:00,14.64,14.64,14.63,14.63,8600.0,12.7464,12.7464,12.7377,12.7377,8600.0
2009-12-03 11:10:00,14.64,14.64,14.63,14.63,3100.0,12.7464,12.7464,12.7377,12.7377,3100.0
2009-12-03 11:15:00,14.63,14.63,14.62,14.62,16400.0,12.7377,12.7377,12.729,12.729,16400.0
2009-12-03 11:20:00,14.62,14.63,14.62,14.63,4500.0,12.729,12.7377,12.729,12.7377,4500.0
2009-12-03 11:25:00,14.63,14.64,14.63,14.63,9100.0,12.7377,12.7464,12.7377,12.7377,9100.0
2009-12-03 11:30:00,14.63,14.64,14.63,14.63,5700.0,12.7377,12.7464,12.7377,12.7377,5700.0
2009-12-03 11:35:00,14.62,14.63,14.59,14.59,40600.0,12.729,12.7377,12.7029,12.7029,40600.0
2009-12-03 11:40:00,14.59,14.59,14.58,14.59,10300.0,12.7029,12.7029,12.6942,12.7029,10300.0
2009-12-03 11:45:00,14.58,14.59,14.57,14.59,19600.0,12.6942,12.7029,12.6855,12.7029,19600.0
2009-12-03 11:50:00,14.58,14.6,14.58,14.59,18000.0,12.6942,12.7116,12.6942,12.7029,18000.0
2009-12-03 11:55:00,14.59,14.59,14.57,14.58,9200.0,12.7029,12.7029,12.6855,12.6942,9200.0
2009-12-03 12:00:00,14.58,14.58,14.57,14.58,32100.0,12.6942,12.6942,12.6855,12.6942,32100.0
2009-12-03 12:05:00,14.59,14.59,14.58,14.58,7100.0,12.7029,12.7029,12.6942,12.6942,7100.0
2009-12-03 12:10:00,14.59,14.6,14.58,14.58,36500.0,12.7029,12.7116,12.6942,12.6942,36500.0
2009-12-03 12:15:00,14.59,14.6,14.57,14.6,27300.0,12.7029,12.7116,12.6855,12.7116,27300.0
2009-12-03 12:20:00,14.61,14.61,14.6,14.6,10100.0,12.7203,12.7203,12.7116,12.7116,10100.0
2009-12-03 12:25:00,14.6,14.61,14.59,14.59,42200.0,12.7116,12.7203,12.7029,12.7029,42200.0
2009-12-03 12:30:00,14.59,14.6,14.59,14.59,15900.0,12.7029,12.7116,12.7029,12.7029,15900.0
2009-12-03 12:35:00,14.6,14.61,14.6,14.6,15300.0,12.7116,12.7203,12.7116,12.7116,15300.0
2009-12-03 12:40:00,14.6,14.6,14.59,14.59,16500.0,12.7116,12.7116,12.7029,12.7029,16500.0
2009-12-03 12:45:00,14.59,14.61,14.59,14.6,5700.0,12.7029,12.7203,12.7029,12.7116,5700.0
2009-12-03 12:50:00,14.6,14.61,14.59,14.59,11300.0,12.7116,12.7203,12.7029,12.7029,11300.0
2009-12-03 12:55:00,14.59,14.6,14.59,14.6,8700.0,12.7029,12.7116,12.7029,12.7116,8700.0
2009-12-03 13:00:00,14.6,14.61,14.6,14.6,17300.0,12.7116,12.7203,12.7116,12.7116,17300.0
2009-12-03 13:05:00,14.6,14.6,14.59,14.59,9400.0,12.7116,12.7116,12.7029,12.7029,9400.0
2009-12-03 13:10:00,14.6,14.6,14.59,14.59,25700.0,12.7116,12.7116,12.7029,12.7029,25700.0
2009-12-03 13:15:00,14.6,14.61,14.6,14.61,21000.0,12.7116,12.7203,12.7116,12.7203,21000.0
2009-12-03 13:20:00,14.6,14.6,14.6,14.6,3000.0,12.7116,12.7116,12.7116,12.7116,3000.0
2009-12-03 13:25:00,14.6,14.6,14.59,14.59,3000.0,12.7116,12.7116,12.7029,12.7029,3000.0
2009-12-03 13:30:00,14.6,14.6,14.59,14.6,3800.0,12.7116,12.7116,12.7029,12.7116,3800.0
2009-12-03 13:35:00,14.6,14.61,14.6,14.61,4300.0,12.7116,12.7203,12.7116,12.7203,4300.0
2009-12-03 13:40:00,14.61,14.61,14.6,14.6,4900.0,12.7203,12.7203,12.7116,12.7116,4900.0
2009-12-03 13:45:00,14.61,14.61,14.61,14.61,2000.0,12.7203,12.7203,12.7203,12.7203,2000.0
2009-12-03 13:50:00,14.61,14.61,14.6,14.6,7200.0,12.7203,12.7203,12.7116,12.7116,7200.0
2009-12-03 13:55:00,14.61,14.62,14.61,14.61,16100.0,12.7203,12.729,12.7203,12.7203,16100.0
2009-12-03 14:00:00,14.61,14.62,14.61,14.61,12000.0,12.7203,12.729,12.7203,12.7203,12000.0
2009-12-03 14:05:00,14.6,14.6,14.6,14.6,6700.0,12.7116,12.7116,12.7116,12.7116,6700.0
2009-12-03 14:10:00,14.6,14.6,14.59,14.59,30300.0,12.7116,12.7116,12.7029,12.7029,30300.0
2009-12-03 14:15:00,14.6,14.6,14.58,14.58,8600.0,12.7116,12.7116,12.6942,12.6942,8600.0
2009-12-03 14:20:00,14.57,14.58,14.57,14.57,10400.0,12.6855,12.6942,12.6855,12.6855,10400.0
2009-12-03 14:25:00,14.58,14.58,14.57,14.57,2200.0,12.6942,12.6942,12.6855,12.6855,2200.0
2009-12-03 14:30:00,14.57,14.58,14.57,14.58,7800.0,12.6855,12.6942,12.6855,12.6942,7800.0
2009-12-03 14:35:00,14.58,14.58,14.57,14.58,8100.0,12.6942,12.6942,12.6855,12.6942,8100.0
2009-12-03 14:40:00,14.58,14.59,14.58,14.59,8900.0,12.6942,12.7029,12.6942,12.7029,8900.0
2009-12-03 14:45:00,14.59,14.59,14.58,14.58,4000.0,12.7029,12.7029,12.6942,12.6942,4000.0
2009-12-03 14:50:00,14.59,14.59,14.57,14.57,37800.0,12.7029,12.7029,12.6855,12.6855,37800.0
2009-12-03 14:55:00,14.57,14.57,14.55,14.55,14400.0,12.6855,12.6855,12.6681,12.6681,14400.0
2009-12-03 15:00:00,14.55,14.56,14.55,14.55,5000.0,12.6681,12.6768,12.6681,12.6681,5000.0
2009-12-03 15:05:00,14.55,14.56,14.54,14.56,13000.0,12.6681,12.6768,12.6594,12.6768,13000.0
2009-12-03 15:10:00,14.56,14.57,14.56,14.57,10700.0,12.6768,12.6855,12.6768,12.6855,10700.0
2009-12-03 15:15:00,14.57,14.57,14.56,14.57,6800.0,12.6855,12.6855,12.6768,12.6855,6800.0
2009-12-03 15:20:00,14.57,14.57,14.56,14.56,22500.0,12.6855,12.6855,12.6768,12.6768,22500.0
2009-12-03 15:25:00,14.55,14.55,14.53,14.54,36600.0,12.6681,12.6681,12.6507,12.6594,36600.0
2009-12-03 15:30:00,14.55,14.56,14.55,14.55,13400.0,12.6681,12.6768,12.6681,12.6681,13400.0
2009-12-03 15:35:00,14.55,14.55,14.53,14.53,42700.0,12.6681,12.6681,12.6507,12.6507,42700.0
2009-12-03 15:40:00,14.53,14.53,14.48,14.49,79800.0,12.6507,12.6507,12.6071,12.6158,79800.0
2009-12-03 15:45:00,14.49,14.49,14.46,14.46,59100.0,12.6158,12.6158,12.5897,12.5897,59100.0
2009-12-03 15:50:00,14.46,14.46,14.42,14.44,258700.0,12.5897,12.5897,12.5549,12.5723,258700.0
2009-12-03 15:55:00,14.44,14.45,14.42,14.43,374800.0,12.5723,12.581,12.5549,12.5636,374800.0
2009-12-04 09:30:00,14.76,14.78,14.71,14.73,68100.0,12.8509,12.8683,12.8074,12.8248,68100.0
2009-12-04 09:35:00,14.74,14.79,14.73,14.77,70400.0,12.8335,12.877,12.8248,12.8596,70400.0
2009-12-04 09:40:00,14.78,14.88,14.78,14.85,155400.0,12.8683,12.9554,12.8683,12.9293,155400.0
2009-12-04 09:45:00,14.86,14.89,14.86,14.88,103600.0,12.938,12.9641,12.938,12.9554,103600.0
2009-12-04 09:50:00,14.88,14.88,14.84,14.84,23400.0,12.9554,12.9554,12.9206,12.9206,23400.0
2009-12-04 09:55:00,14.84,14.86,14.81,14.81,27500.0,12.9206,12.938,12.8944,12.8944,27500.0
2009-12-04 10:00:00,14.82,14.83,14.75,14.75,297400.0,12.9031,12.9119,12.8422,12.8422,297400.0
2009-12-04 10:05:00,14.75,14.79,14.73,14.77,163700.0,12.8422,12.877,12.8248,12.8596,163700.0
2009-12-04 10:10:00,14.76,14.77,14.73,14.76,101400.0,12.8509,12.8596,12.8248,12.8509,101400.0
2009-12-04 10:15:00,14.76,14.78,14.75,14.76,81700.0,12.8509,12.8683,12.8422,12.8509,81700.0
2009-12-04 10:20:00,14.77,14.78,14.75,14.75,31000.0,12.8596,12.8683,12.8422,12.8422,31000.0
2009-12-04 10:25:00,14.75,14.78,14.74,14.77,43100.0,12.8422,12.8683,12.8335,12.8596,43100.0
2009-12-04 10:30:00,14.77,14.79,14.76,14.76,76500.0,12.8596,12.877,12.8509,12.8509,76500.0
2009-12-04 10:35:00,14.76,14.81,14.76,14.81,36400.0,12.8509,12.8944,12.8509,12.8944,36400.0
2009-12-04 10:40:00,14.81,14.84,14.8,14.84,43000.0,12.8944,12.9206,12.8857,12.9206,43000.0
2009-12-04 10:45:00,14.84,14.85,14.83,14.83,28300.0,12.9206,12.9293,12.9119,12.9119,28300.0
2009-12-04 10:50:00,14.82,14.84,14.81,14.82,42300.0,12.9031,12.9206,12.8944,12.9031,42300.0
2009-12-04 10:55:00,14.82,14.82,14.78,14.8,51600.0,12.9031,12.9031,12.8683,12.8857,51600.0
2009-12-04 11:00:00,14.79,14.79,14.77,14.78,79500.0,12.877,12.877,12.8596,12.8683,79500.0
2009-12-04 11:05:00,14.77,14.78,14.76,14.78,63500.0,12.8596,12.8683,12.8509,12.8683,63500.0
2009-12-04 11:10:00,14.78,14.79,14.78,14.79,22000.0,12.8683,12.877,12.8683,12.877,22000.0
2009-12-04 11:15:00,14.78,14.78,14.74,14.76,31100.0,12.8683,12.8683,12.8335,12.8509,31100.0
2009-12-04 11:20:00,14.76,14.77,14.74,14.75,24200.0,12.8509,12.8596,12.8335,12.8422,24200.0
2009-12-04 11:25:00,14.75,14.75,14.68,14.68,44900.0,12.8422,12.8422,12.7813,12.7813,44900.0
2009-12-04 11:30:00,14.68,14.68,14.65,14.67,118500.0,12.7813,12.7813,12.7551,12.7725,118500.0
2009-12-04 11:35:00,14.67,14.68,14.6,14.61,157900.0,12.7725,12.7813,12.7116,12.7203,157900.0
2009-12-04 11:40:00,14.6,14.61,14.53,14.54,51800.0,12.7116,12.7203,12.6507,12.6594,51800.0
2009-12-04 11:45:00,14.54,14.55,14.46,14.54,258400.0,12.6594,12.6681,12.5897,12.6594,258400.0
2009-12-04 11:50:00,14.53,14.53,14.47,14.5,377200.0,12.6507,12.6507,12.5984,12.6245,377200.0
2009-12-04 11:55:00,14.5,14.56,14.48,14.56,77100.0,12.6245,12.6768,12.6071,12.6768,77100.0
2009-12-04 12:00:00,14.56,14.58,14.55,14.58,43700.0,12.6768,12.6942,12.6681,12.6942,43700.0
2009-12-04 12:05:00,14.58,14.59,14.57,14.59,43500.0,12.6942,12.7029,12.6855,12.7029,43500.0
2009-12-04 12:10:00,14.6,14.63,14.58,14.58,21900.0,12.7116,12.7377,12.6942,12.6942,21900.0
2009-12-04 12:15:00,14.58,14.6,14.58,14.58,25300.0,12.6942,12.7116,12.6942,12.6942,25300.0
2009-12-04 12:20:00,14.58,14.59,14.55,14.57,29800.0,12.6942,12.7029,12.6681,12.6855,29800.0
2009-12-04 12:25:00,14.57,14.6,14.57,14.6,28400.0,12.6855,12.7116,12.6855,12.7116,28400.0
2009-12-04 12:30:00,14.61,14.65,14.61,14.65,39400.0,12.7203,12.7551,12.7203,12.7551,39400.0
2009-12-04 12:35:00,14.65,14.66,14.64,14.66,58800.0,12.7551,12.7638,12.7464,12.7638,58800.0
2009-12-04 12:40:00,14.65,14.66,14.65,14.66,15300.0,12.7551,12.7638,12.7551,12.7638,15300.0
2009-12-04 12:45:00,14.67,14.69,14.67,14.67,40700.0,12.7725,12.79,12.7725,12.7725,40700.0
2009-12-04 12:50:00,14.66,14.7,14.66,14.68,43000.0,12.7638,12.7987,12.7638,12.7813,43000.0
2009-12-04 12:55:00,14.69,14.69,14.68,14.69,38800.0,12.79,12.79,12.7813,12.79,38800.0
2009-12-04 13:00:00,14.69,14.72,14.69,14.72,41100.0,12.79,12.8161,12.79,12.8161,41100.0
2009-12-04 13:05:00,14.72,14.72,14.7,14.71,33300.0,12.8161,12.8161,12.7987,12.8074,33300.0
2009-12-04 13:10:00,14.71,14.72,14.67,14.68,34800.0,12.8074,12.8161,12.7725,12.7813,34800.0
2009-12-04 13:15:00,14.69,14.72,14.69,14.71,24100.0,12.79,12.8161,12.79,12.8074,24100.0
2009-12-04 13:20:00,14.7,14.7,14.67,14.68,36100.0,12.7987,12.7987,12.7725,12.7813,36100.0
2009-12-04 13:25:00,14.68,14.68,14.63,14.64,14400.0,12.7813,12.7813,12.7377,12.7464,14400.0
2009-12-04 13:30:00,14.63,14.66,14.63,14.65,55200.0,12.7377,12.7638,12.7377,12.7551,55200.0
2009-12-04 13:35:00,14.65,14.65,14.6,14.62,33800.0,12.7551,12.7551,12.7116,12.729,33800.0
2009-12-04 13:40:00,14.62,14.66,14.61,14.66,41300.0,12.729,12.7638,12.7203,12.7638,41300.0
2009-12-04 13:45:00,14.66,14.66,14.62,14.62,22800.0,12.7638,12.7638,12.729,12.729,22800.0
2009-12-04 13:50:00,14.61,14.62,14.56,14.59,71600.0,12.7203,12.729,12.6768,12.7029,71600.0
2009-12-04 13:55:00,14.59,14.6,14.55,14.55,51200.0,12.7029,12.7116,12.6681,12.6681,51200.0
2009-12-04 14:00:00,14.56,14.58,14.56,14.58,34100.0,12.6768,12.6942,12.6768,12.6942,34100.0
2009-12-04 14:05:00,14.58,14.58,14.52,14.52,32700.0,12.6942,12.6942,12.642,12.642,32700.0
2009-12-04 14:10:00,14.52,14.57,14.52,14.57,45800.0,12.642,12.6855,12.642,12.6855,45800.0
2009-12-04 14:15:00,14.56,14.57,14.54,14.54,31400.0,12.6768,12.6855,12.6594,12.6594,31400.0
2009-12-04 14:20:00,14.54,14.54,14.52,14.52,24000.0,12.6594,12.6594,12.642,12.642,24000.0
2009-12-04 14:25:00,14.53,14.55,14.51,14.54,37200.0,12.6507,12.6681,12.6332,12.6594,37200.0
2009-12-04 14:30:00,14.54,14.59,14.54,14.58,86500.0,12.6594,12.7029,12.6594,12.6942,86500.0
2009-12-04 14:35:00,14.58,14.6,14.57,14.58,32900.0,12.6942,12.7116,12.6855,12.6942,32900.0
2009-12-04 14:40:00,14.59,14.59,14.56,14.57,30800.0,12.7029,12.7029,12.6768,12.6855,30800.0
2009-12-04 14:45:00,14.57,14.59,14.56,14.56,46000.0,12.6855,12.7029,12.6768,12.6768,46000.0
2009-12-04 14:50:00,14.56,14.57,14.54,14.57,50300.0,12.6768,12.6855,12.6594,12.6855,50300.0
2009-12-04 14:55:00,14.58,14.61,14.57,14.61,34000.0,12.6942,12.7203,12.6855,12.7203,34000.0
2009-12-04 15:00:00,14.6,14.63,14.58,14.61,50100.0,12.7116,12.7377,12.6942,12.7203,50100.0
2009-12-04 15:05:00,14.61,14.65,14.61,14.63,59400.0,12.7203,12.7551,12.7203,12.7377,59400.0
2009-12-04 15:10:00,14.63,14.66,14.63,14.65,37500.0,12.7377,12.7638,12.7377,12.7551,37500.0
2009-12-04 15:15:00,14.66,14.66,14.63,14.64,53600.0,12.7638,12.7638,12.7377,12.7464,53600.0
2009-12-04 15:20:00,14.65,14.69,14.65,14.69,85800.0,12.7551,12.79,12.7551,12.79,85800.0
2009-12-04 15:25:00,14.69,14.72,14.66,14.68,82300.0,12.79,12.8161,12.7638,12.7813,82300.0
2009-12-04 15:30:00,14.68,14.69,14.66,14.68,104600.0,12.7813,12.79,12.7638,12.7813,104600.0
2009-12-04 15:35:00,14.68,14.69,14.64,14.64,79600.0,12.7813,12.79,12.7464,12.7464,79600.0
2009-12-04 15:40:00,14.64,14.67,14.63,14.67,83500.0,12.7464,12.7725,12.7377,12.7725,83500.0
2009-12-04 15:45:00,14.68,14.7,14.67,14.69,131200.0,12.7813,12.7987,12.7725,12.79,131200.0
2009-12-04 15:50:00,14.69,14.69,14.66,14.67,369600.0,12.79,12.79,12.7638,12.7725,369600.0
2009-12-04 15:55:00,14.67,14.7,14.67,14.69,560300.0,12.7725,12.7987,12.7725,12.79,560300.0
2009-12-07 09:30:00,14.63,14.76,14.63,14.75,164300.0,12.7377,12.8509,12.7377,12.8422,164300.0
2009-12-07 09:35:00,14.75,14.77,14.73,14.75,120800.0,12.8422,12.8596,12.8248,12.8422,120800.0
2009-12-07 09:40:00,14.75,14.77,14.7,14.71,107900.0,12.8422,12.8596,12.7987,12.8074,107900.0
2009-12-07 09:45:00,14.72,14.78,14.72,14.76,278600.0,12.8161,12.8683,12.8161,12.8509,278600.0
2009-12-07 09:50:00,14.76,14.77,14.74,14.76,154100.0,12.8509,12.8596,12.8335,12.8509,154100.0
2009-12-07 09:55:00,14.75,14.82,14.75,14.81,219300.0,12.8422,12.9031,12.8422,12.8944,219300.0
2009-12-07 10:00:00,14.8,14.81,14.71,14.73,153800.0,12.8857,12.8944,12.8074,12.8248,153800.0
2009-12-07 10:05:00,14.72,14.74,14.7,14.71,61100.0,12.8161,12.8335,12.7987,12.8074,61100.0
2009-12-07 10:10:00,14.71,14.73,14.7,14.72,48000.0,12.8074,12.8248,12.7987,12.8161,48000.0
2009-12-07 10:15:00,14.72,14.75,14.7,14.75,19900.0,12.8161,12.8422,12.7987,12.8422,19900.0
2009-12-07 10:20:00,14.74,14.74,14.7,14.71,15900.0,12.8335,12.8335,12.7987,12.8074,15900.0
2009-12-07 10:25:00,14.71,14.74,14.71,14.74,29300.0,12.8074,12.8335,12.8074,12.8335,29300.0
2009-12-07 10:30:00,14.75,14.76,14.73,14.73,40300.0,12.8422,12.8509,12.8248,12.8248,40300.0
2009-12-07 10:35:00,14.73,14.74,14.7,14.7,19200.0,12.8248,12.8335,12.7987,12.7987,19200.0
2009-12-07 10:40:00,14.71,14.73,14.69,14.72,38900.0,12.8074,12.8248,12.79,12.8161,38900.0
2009-12-07 10:45:00,14.71,14.72,14.7,14.7,27100.0,12.8074,12.8161,12.7987,12.7987,27100.0
2009-12-07 10:50:00,14.7,14.73,14.7,14.71,85900.0,12.7987,12.8248,12.7987,12.8074,85900.0
2009-12-07 10:55:00,14.71,14.72,14.7,14.71,18700.0,12.8074,12.8161,12.7987,12.8074,18700.0
2009-12-07 11:00:00,14.7,14.7,14.68,14.68,23300.0,12.7987,12.7987,12.7813,12.7813,23300.0
2009-12-07 11:05:00,14.69,14.69,14.68,14.68,27900.0,12.79,12.79,12.7813,12.7813,27900.0
2009-12-07 11:10:00,14.69,14.69,14.66,14.66,29400.0,12.79,12.79,12.7638,12.7638,29400.0
2009-12-07 11:15:00,14.66,14.67,14.65,14.66,18800.0,12.7638,12.7725,12.7551,12.7638,18800.0
2009-12-07 11:20:00,14.66,14.66,14.64,14.64,13200.0,12.7638,12.7638,12.7464,12.7464,13200.0
2009-12-07 11:25:00,14.64,14.66,14.64,14.65,12400.0,12.7464,12.7638,12.7464,12.7551,12400.0
2009-12-07 11:30:00,14.66,14.68,14.65,14.67,19200.0,12.7638,12.7813,12.7551,12.7725,19200.0
2009-12-07 11:35:00,14.67,14.67,14.65,14.66,29500.0,12.7725,12.7725,12.7551,12.7638,29500.0
2009-12-07 11:40:00,14.66,14.67,14.66,14.66,39600.0,12.7638,12.7725,12.7638,12.7638,39600.0
2009-12-07 11:45:00,14.65,14.67,14.65,14.65,67500.0,12.7551,12.7725,12.7551,12.7551,67500.0
2009-12-07 11:50:00,14.66,14.66,14.64,14.65,44200.0,12.7638,12.7638,12.7464,12.7551,44200.0
2009-12-07 11:55:00,14.64,14.65,14.63,14.65,51600.0,12.7464,12.7551,12.7377,12.7551,51600.0
2009-12-07 12:00:00,14.66,14.66,14.64,14.64,9400.0,12.7638,12.7638,12.7464,12.7464,9400.0
2009-12-07 12:05:00,14.65,14.66,14.64,14.65,39600.0,12.7551,12.7638,12.7464,12.7551,39600.0
2009-12-07 12:10:00,14.66,14.66,14.64,14.64,50400.0,12.7638,12.7638,12.7464,12.7464,50400.0
2009-12-07 12:15:00,14.64,14.65,14.63,14.64,162400.0,12.7464,12.7551,12.7377,12.7464,162400.0
2009-12-07 12:20:00,14.65,14.65,14.63,14.63,94900.0,12.7551,12.7551,12.7377,12.7377,94900.0
2009-12-07 12:25:00,14.64,14.64,14.63,14.63,34900.0,12.7464,12.7464,12.7377,12.7377,34900.0
2009-12-07 12:30:00,14.63,14.65,14.62,14.65,241700.0,12.7377,12.7551,12.729,12.7551,241700.0
2009-12-07 12:35:00,14.67,14.69,14.66,14.66,74900.0,12.7725,12.79,12.7638,12.7638,74900.0
2009-12-07 12:40:00,14.66,14.66,14.64,14.65,82400.0,12.7638,12.7638,12.7464,12.7551,82400.0
2009-12-07 12:45:00,14.66,14.67,14.66,14.66,113900.0,12.7638,12.7725,12.7638,12.7638,113900.0
2009-12-07 12:50:00,14.65,14.67,14.65,14.66,79300.0,12.7551,12.7725,12.7551,12.7638,79300.0
2009-12-07 12:55:00,14.65,14.66,14.65,14.65,75700.0,12.7551,12.7638,12.7551,12.7551,75700.0
2009-12-07 13:00:00,14.65,14.66,14.65,14.65,64000.0,12.7551,12.7638,12.7551,12.7551,64000.0
2009-12-07 13:05:00,14.65,14.65,14.63,14.64,43600.0,12.7551,12.7551,12.7377,12.7464,43600.0
2009-12-07 13:10:00,14.64,14.65,14.63,14.65,107700.0,12.7464,12.7551,12.7377,12.7551,107700.0
2009-12-07 13:15:00,14.65,14.66,14.64,14.65,83500.0,12.7551,12.7638,12.7464,12.7551,83500.0
2009-12-07 13:20:00,14.64,14.65,14.64,14.64,97700.0,12.7464,12.7551,12.7464,12.7464,97700.0
2009-12-07 13:25:00,14.65,14.66,14.63,14.63,57700.0,12.7551,12.7638,12.7377,12.7377,57700.0
2009-12-07 13:30:00,14.64,14.65,14.63,14.63,71300.0,12.7464,12.7551,12.7377,12.7377,71300.0
2009-12-07 13:35:00,14.63,14.64,14.62,14.62,81600.0,12.7377,12.7464,12.729,12.729,81600.0
2009-12-07 13:40:00,14.62,14.63,14.61,14.62,79200.0,12.729,12.7377,12.7203,12.729,79200.0
2009-12-07 13:45:00,14.62,14.63,14.61,14.62,63800.0,12.729,12.7377,12.7203,12.729,63800.0
2009-12-07 13:50:00,14.62,14.62,14.6,14.61,67500.0,12.729,12.729,12.7116,12.7203,67500.0
2009-12-07 13:55:00,14.61,14.62,14.59,14.6,218100.0,12.7203,12.729,12.7029,12.7116,218100.0
2009-12-07 14:00:00,14.59,14.61,14.59,14.61,50700.0,12.7029,12.7203,12.7029,12.7203,50700.0
2009-12-07 14:05:00,14.61,14.61,14.59,14.59,61500.0,12.7203,12.7203,12.7029,12.7029,61500.0
2009-12-07 14:10:00,14.59,14.59,14.58,14.58,45600.0,12.7029,12.7029,12.6942,12.6942,45600.0
2009-12-07 14:15:00,14.59,14.6,14.57,14.57,75400.0,12.7029,12.7116,12.6855,12.6855,75400.0
2009-12-07 14:20:00,14.57,14.59,14.57,14.58,78600.0,12.6855,12.7029,12.6855,12.6942,78600.0
2009-12-07 14:25:00,14.57,14.57,14.56,14.57,71700.0,12.6855,12.6855,12.6768,12.6855,71700.0
2009-12-07 14:30:00,14.57,14.57,14.54,14.55,82900.0,12.6855,12.6855,12.6594,12.6681,82900.0
2009-12-07 14:35:00,14.56,14.56,14.51,14.53,133200.0,12.6768,12.6768,12.6332,12.6507,133200.0
2009-12-07 14:40:00,14.53,14.54,14.51,14.51,82100.0,12.6507,12.6594,12.6332,12.6332,82100.0
2009-12-07 14:45:00,14.5,14.52,14.5,14.51,66600.0,12.6245,12.642,12.6245,12.6332,66600.0
2009-12-07 14:50:00,14.5,14.51,14.5,14.51,81700.0,12.6245,12.6332,12.6245,12.6332,81700.0
2009-12-07 14:55:00,14.51,14.53,14.51,14.52,34300.0,12.6332,12.6507,12.6332,12.642,34300.0
2009-12-07 15:00:00,14.53,14.53,14.5,14.51,129500.0,12.6507,12.6507,12.6245,12.6332,129500.0
2009-12-07 15:05:00,14.52,14.52,14.5,14.52,76100.0,12.642,12.642,12.6245,12.642,76100.0
2009-12-07 15:10:00,14.53,14.53,14.52,14.53,24300.0,12.6507,12.6507,12.642,12.6507,24300.0
2009-12-07 15:15:00,14.53,14.54,14.52,14.52,94000.0,12.6507,12.6594,12.642,12.642,94000.0
2009-12-07 15:20:00,14.51,14.53,14.51,14.52,133100.0,12.6332,12.6507,12.6332,12.642,133100.0
2009-12-07 15:25:00,14.51,14.51,14.5,14.5,49200.0,12.6332,12.6332,12.6245,12.6245,49200.0
2009-12-07 15:30:00,14.5,14.55,14.5,14.55,154400.0,12.6245,12.6681,12.6245,12.6681,154400.0
2009-12-07 15:35:00,14.55,14.55,14.52,14.53,98700.0,12.6681,12.6681,12.642,12.6507,98700.0
2009-12-07 15:40:00,14.53,14.58,14.52,14.57,165000.0,12.6507,12.6942,12.642,12.6855,165000.0
2009-12-07 15:45:00,14.57,14.57,14.52,14.53,392700.0,12.6855,12.6855,12.642,12.6507,392700.0
2009-12-07 15:50:00,14.54,14.55,14.53,14.55,411600.0,12.6594,12.6681,12.6507,12.6681,411600.0
2009-12-07 15:55:00,14.55,14.55,14.53,14.54,470400.0,12.6681,12.6681,12.6507,12.6594,470400.0
2009-12-08 09:30:00,14.38,14.5,14.33,14.34,153400.0,12.5201,12.6245,12.4765,12.4852,153400.0
2009-12-08 09:35:00,14.34,14.34,14.28,14.33,163700.0,12.4852,12.4852,12.433,12.4765,163700.0
2009-12-08 09:40:00,14.32,14.33,14.26,14.28,105700.0,12.4678,12.4765,12.4156,12.433,105700.0
2009-12-08 09:45:00,14.27,14.28,14.25,14.27,42600.0,12.4243,12.433,12.4069,12.4243,42600.0
2009-12-08 09:50:00,14.27,14.32,14.25,14.32,64400.0,12.4243,12.4678,12.4069,12.4678,64400.0
2009-12-08 09:55:00,14.32,14.35,14.31,14.33,40400.0,12.4678,12.4939,12.4591,12.4765,40400.0
2009-12-08 10:00:00,14.33,14.33,14.31,14.31,47700.0,12.4765,12.4765,12.4591,12.4591,47700.0
2009-12-08 10:05:00,14.32,14.36,14.31,14.34,82400.0,12.4678,12.5026,12.4591,12.4852,82400.0
2009-12-08 10:10:00,14.35,14.38,14.34,14.37,390700.0,12.4939,12.5201,12.4852,12.5114,390700.0
2009-12-08 10:15:00,14.38,14.42,14.37,14.42,67700.0,12.5201,12.5549,12.5114,12.5549,67700.0
2009-12-08 10:20:00,14.42,14.45,14.41,14.43,35200.0,12.5549,12.581,12.5462,12.5636,35200.0
2009-12-08 10:25:00,14.42,14.43,14.4,14.42,18700.0,12.5549,12.5636,12.5375,12.5549,18700.0
2009-12-08 10:30:00,14.42,14.44,14.41,14.42,28900.0,12.5549,12.5723,12.5462,12.5549,28900.0
2009-12-08 10:35:00,14.42,14.44,14.41,14.43,44100.0,12.5549,12.5723,12.5462,12.5636,44100.0
2009-12-08 10:40:00,14.43,14.43,14.41,14.42,21900.0,12.5636,12.5636,12.5462,12.5549,21900.0
2009-12-08 10:45:00,14.41,14.41,14.39,14.39,33100.0,12.5462,12.5462,12.5288,12.5288,33100.0
2009-12-08 10:50:00,14.39,14.39,14.38,14.39,19500.0,12.5288,12.5288,12.5201,12.5288,19500.0
2009-12-08 10:55:00,14.38,14.4,14.35,14.39,54600.0,12.5201,12.5375,12.4939,12.5288,54600.0
2009-12-08 11:00:00,14.4,14.44,14.39,14.43,67200.0,12.5375,12.5723,12.5288,12.5636,67200.0
2009-12-08 11:05:00,14.43,14.48,14.43,14.48,34100.0,12.5636,12.6071,12.5636,12.6071,34100.0
2009-12-08 11:10:00,14.48,14.5,14.46,14.49,57000.0,12.6071,12.6245,12.5897,12.6158,57000.0
2009-12-08 11:15:00,14.49,14.5,14.46,14.46,34600.0,12.6158,12.6245,12.5897,12.5897,34600.0
2009-12-08 11:20:00,14.46,14.47,14.45,14.46,25200.0,12.5897,12.5984,12.581,12.5897,25200.0
2009-12-08 11:25:00,14.46,14.48,14.45,14.47,21300.0,12.5897,12.6071,12.581,12.5984,21300.0
2009-12-08 11:30:00,14.47,14.48,14.44,14.45,22700.0,12.5984,12.6071,12.5723,12.581,22700.0
2009-12-08 11:35:00,14.45,14.47,14.44,14.47,26000.0,12.581,12.5984,12.5723,12.5984,26000.0
2009-12-08 11:40:00,14.46,14.51,14.46,14.49,40900.0,12.5897,12.6332,12.5897,12.6158,40900.0
2009-12-08 11:45:00,14.49,14.5,14.48,14.49,86100.0,12.6158,12.6245,12.6071,12.6158,86100.0
2009-12-08 11:50:00,14.51,14.51,14.48,14.49,64500.0,12.6332,12.6332,12.6071,12.6158,64500.0
2009-12-08 11:55:00,14.49,14.49,14.47,14.48,101300.0,12.6158,12.6158,12.5984,12.6071,101300.0
2009-12-08 12:00:00,14.49,14.49,14.48,14.49,17500.0,12.6158,12.6158,12.6071,12.6158,17500.0
2009-12-08 12:05:00,14.48,14.48,14.47,14.47,12900.0,12.6071,12.6071,12.5984,12.5984,12900.0
2009-12-08 12:10:00,14.46,14.47,14.44,14.46,98900.0,12.5897,12.5984,12.5723,12.5897,98900.0
2009-12-08 12:15:00,14.45,14.46,14.44,14.45,13300.0,12.581,12.5897,12.5723,12.581,13300.0
2009-12-08 12:20:00,14.44,14.45,14.43,14.45,10000.0,12.5723,12.581,12.5636,12.581,10000.0
2009-12-08 12:25:00,14.45,14.45,14.41,14.41,11200.0,12.581,12.581,12.5462,12.5462,11200.0
2009-12-08 12:30:00,14.43,14.43,14.42,14.43,9100.0,12.5636,12.5636,12.5549,12.5636,9100.0
2009-12-08 12:35:00,14.43,14.43,14.41,14.41,19100.0,12.5636,12.5636,12.5462,12.5462,19100.0
2009-12-08 12:40:00,14.43,14.44,14.43,14.44,12000.0,12.5636,12.5723,12.5636,12.5723,12000.0
2009-12-08 12:45:00,14.44,14.45,14.44,14.45,8400.0,12.5723,12.581,12.5723,12.581,8400.0
2009-12-08 12:50:00,14.44,14.45,14.44,14.44,6300.0,12.5723,12.581,12.5723,12.5723,6300.0
2009-12-08 12:55:00,14.45,14.47,14.44,14.47,53200.0,12.581,12.5984,12.5723,12.5984,53200.0
2009-12-08 13:00:00,14.47,14.48,14.46,14.46,23200.0,12.5984,12.6071,12.5897,12.5897,23200.0
2009-12-08 13:05:00,14.46,14.46,14.45,14.45,15800.0,12.5897,12.5897,12.581,12.581,15800.0
2009-12-08 13:10:00,14.46,14.46,14.41,14.43,59100.0,12.5897,12.5897,12.5462,12.5636,59100.0
2009-12-08 13:15:00,14.44,14.44,14.43,14.43,2000.0,12.5723,12.5723,12.5636,12.5636,2000.0
2009-12-08 13:20:00,14.43,14.43,14.39,14.4,16300.0,12.5636,12.5636,12.5288,12.5375,16300.0
2009-12-08 13:25:00,14.39,14.41,14.39,14.4,8000.0,12.5288,12.5462,12.5288,12.5375,8000.0
2009-12-08 13:30:00,14.4,14.41,14.4,14.41,10900.0,12.5375,12.5462,12.5375,12.5462,10900.0
2009-12-08 13:35:00,14.41,14.42,14.4,14.41,3600.0,12.5462,12.5549,12.5375,12.5462,3600.0
2009-12-08 13:40:00,14.42,14.44,14.41,14.41,15400.0,12.5549,12.5723,12.5462,12.5462,15400.0
2009-12-08 13:45:00,14.41,14.44,14.4,14.43,21500.0,12.5462,12.5723,12.5375,12.5636,21500.0
2009-12-08 13:50:00,14.43,14.43,14.41,14.41,7400.0,12.5636,12.5636,12.5462,12.5462,7400.0
2009-12-08 13:55:00,14.42,14.42,14.4,14.42,9500.0,12.5549,12.5549,12.5375,12.5549,9500.0
2009-12-08 14:00:00,14.42,14.42,14.4,14.4,9100.0,12.5549,12.5549,12.5375,12.5375,9100.0
2009-12-08 14:05:00,14.41,14.43,14.41,14.43,6500.0,12.5462,12.5636,12.5462,12.5636,6500.0
2009-12-08 14:10:00,14.43,14.43,14.4,14.42,18600.0,12.5636,12.5636,12.5375,12.5549,18600.0
2009-12-08 14:15:00,14.42,14.42,14.4,14.4,25100.0,12.5549,12.5549,12.5375,12.5375,25100.0
2009-12-08 14:20:00,14.41,14.41,14.39,14.4,20200.0,12.5462,12.5462,12.5288,12.5375,20200.0
2009-12-08 14:25:00,14.4,14.41,14.39,14.4,40800.0,12.5375,12.5462,12.5288,12.5375,40800.0
2009-12-08 14:30:00,14.4,14.41,14.4,14.4,11100.0,12.5375,12.5462,12.5375,12.5375,11100.0
2009-12-08 14:35:00,14.4,14.4,14.38,14.4,34300.0,12.5375,12.5375,12.5201,12.5375,34300.0
2009-12-08 14:40:00,14.4,14.4,14.39,14.39,8700.0,12.5375,12.5375,12.5288,12.5288,8700.0
2009-12-08 14:45:00,14.4,14.4,14.38,14.38,19600.0,12.5375,12.5375,12.5201,12.5201,19600.0
2009-12-08 14:50:00,14.38,14.38,14.35,14.36,32400.0,12.5201,12.5201,12.4939,12.5026,32400.0
2009-12-08 14:55:00,14.36,14.37,14.34,14.35,88000.0,12.5026,12.5114,12.4852,12.4939,88000.0
2009-12-08 15:00:00,14.35,14.35,14.34,14.34,22400.0,12.4939,12.4939,12.4852,12.4852,22400.0
2009-12-08 15:05:00,14.34,14.37,14.34,14.37,51700.0,12.4852,12.5114,12.4852,12.5114,51700.0
2009-12-08 15:10:00,14.37,14.37,14.35,14.35,23000.0,12.5114,12.5114,12.4939,12.4939,23000.0
2009-12-08 15:15:00,14.36,14.37,14.36,14.36,65800.0,12.5026,12.5114,12.5026,12.5026,65800.0
2009-12-08 15:20:00,14.37,14.38,14.35,14.36,106900.0,12.5114,12.5201,12.4939,12.5026,106900.0
2009-12-08 15:25:00,14.36,14.38,14.36,14.37,59400.0,12.5026,12.5201,12.5026,12.5114,59400.0
2009-12-08 15:30:00,14.37,14.38,14.36,14.37,27400.0,12.5114,12.5201,12.5026,12.5114,27400.0
2009-12-08 15:35:00,14.36,14.39,14.36,14.37,69500.0,12.5026,12.5288,12.5026,12.5114,69500.0
2009-12-08 15:40:00,14.37,14.4,14.37,14.4,33900.0,12.5114,12.5375,12.5114,12.5375,33900.0
2009-12-08 15:45:00,14.4,14.4,14.38,14.38,39800.0,12.5375,12.5375,12.5201,12.5201,39800.0
2009-12-08 15:50:00,14.38,14.39,14.34,14.36,185700.0,12.5201,12.5288,12.4852,12.5026,185700.0
2009-12-08 15:55:00,14.36,14.37,14.35,14.36,213400.0,12.5026,12.5114,12.4939,12.5026,213400.0
2009-12-09 09:30:00,14.31,14.43,14.31,14.34,62600.0,12.4591,12.5636,12.4591,12.4852,62600.0
2009-12-09 09:35:00,14.32,14.33,14.28,14.3,65000.0,12.4678,12.4765,12.433,12.4504,65000.0
2009-12-09 09:40:00,14.3,14.31,14.25,14.28,72600.0,12.4504,12.4591,12.4069,12.433,72600.0
2009-12-09 09:45:00,14.28,14.29,14.22,14.26,76300.0,12.433,12.4417,12.3808,12.4156,76300.0
2009-12-09 09:50:00,14.26,14.31,14.26,14.3,28700.0,12.4156,12.4591,12.4156,12.4504,28700.0
2009-12-09 09:55:00,14.3,14.31,14.28,14.28,12000.0,12.4504,12.4591,12.433,12.433,12000.0
2009-12-09 10:00:00,14.28,14.31,14.28,14.29,20600.0,12.433,12.4591,12.433,12.4417,20600.0
2009-12-09 10:05:00,14.29,14.31,14.27,14.29,14100.0,12.4417,12.4591,12.4243,12.4417,14100.0
2009-12-09 10:10:00,14.29,14.29,14.26,14.26,13300.0,12.4417,12.4417,12.4156,12.4156,13300.0
2009-12-09 10:15:00,14.26,14.29,14.26,14.27,23800.0,12.4156,12.4417,12.4156,12.4243,23800.0
2009-12-09 10:20:00,14.27,14.28,14.24,14.24,32100.0,12.4243,12.433,12.3982,12.3982,32100.0
2009-12-09 10:25:00,14.24,14.27,14.24,14.27,25500.0,12.3982,12.4243,12.3982,12.4243,25500.0
2009-12-09 10:30:00,14.28,14.29,14.23,14.25,118400.0,12.433,12.4417,12.3895,12.4069,118400.0
2009-12-09 10:35:00,14.25,14.27,14.24,14.27,28200.0,12.4069,12.4243,12.3982,12.4243,28200.0
2009-12-09 10:40:00,14.27,14.34,14.27,14.33,37800.0,12.4243,12.4852,12.4243,12.4765,37800.0
2009-12-09 10:45:00,14.33,14.37,14.32,14.35,26100.0,12.4765,12.5114,12.4678,12.4939,26100.0
2009-12-09 10:50:00,14.36,14.39,14.36,14.37,28500.0,12.5026,12.5288,12.5026,12.5114,28500.0
2009-12-09 10:55:00,14.37,14.38,14.35,14.35,15400.0,12.5114,12.5201,12.4939,12.4939,15400.0
2009-12-09 11:00:00,14.35,14.36,14.35,14.36,34300.0,12.4939,12.5026,12.4939,12.5026,34300.0
2009-12-09 11:05:00,14.35,14.37,14.35,14.35,24400.0,12.4939,12.5114,12.4939,12.4939,24400.0
2009-12-09 11:10:00,14.35,14.35,14.34,14.34,32100.0,12.4939,12.4939,12.4852,12.4852,32100.0
2009-12-09 11:15:00,14.34,14.37,14.34,14.35,45100.0,12.4852,12.5114,12.4852,12.4939,45100.0
2009-12-09 11:20:00,14.35,14.36,14.35,14.35,19900.0,12.4939,12.5026,12.4939,12.4939,19900.0
2009-12-09 11:25:00,14.35,14.35,14.34,14.34,21500.0,12.4939,12.4939,12.4852,12.4852,21500.0
2009-12-09 11:30:00,14.34,14.34,14.33,14.33,4900.0,12.4852,12.4852,12.4765,12.4765,4900.0
2009-12-09 11:35:00,14.32,14.32,14.3,14.32,51100.0,12.4678,12.4678,12.4504,12.4678,51100.0
2009-12-09 11:40:00,14.33,14.34,14.32,14.33,11600.0,12.4765,12.4852,12.4678,12.4765,11600.0
2009-12-09 11:45:00,14.33,14.34,14.33,14.34,15400.0,12.4765,12.4852,12.4765,12.4852,15400.0
2009-12-09 11:50:00,14.35,14.35,14.34,14.34,14800.0,12.4939,12.4939,12.4852,12.4852,14800.0
2009-12-09 11:55:00,14.35,14.35,14.34,14.34,16100.0,12.4939,12.4939,12.4852,12.4852,16100.0
2009-12-09 12:00:00,14.34,14.34,14.33,14.33,8700.0,12.4852,12.4852,12.4765,12.4765,8700.0
2009-12-09 12:05:00,14.33,14.34,14.33,14.34,7600.0,12.4765,12.4852,12.4765,12.4852,7600.0
2009-12-09 12:10:00,14.33,14.35,14.33,14.35,22000.0,12.4765,12.4939,12.4765,12.4939,22000.0
2009-12-09 12:15:00,14.34,14.34,14.31,14.31,49800.0,12.4852,12.4852,12.4591,12.4591,49800.0
2009-12-09 12:20:00,14.31,14.32,14.3,14.31,25300.0,12.4591,12.4678,12.4504,12.4591,25300.0
2009-12-09 12:25:00,14.31,14.32,14.31,14.31,119500.0,12.4591,12.4678,12.4591,12.4591,119500.0
2009-12-09 12:30:00,14.31,14.32,14.31,14.32,4200.0,12.4591,12.4678,12.4591,12.4678,4200.0
2009-12-09 12:35:00,14.32,14.33,14.31,14.31,20200.0,12.4678,12.4765,12.4591,12.4591,20200.0
2009-12-09 12:40:00,14.31,14.32,14.3,14.3,89700.0,12.4591,12.4678,12.4504,12.4504,89700.0
2009-12-09 12:45:00,14.29,14.3,14.29,14.29,184800.0,12.4417,12.4504,12.4417,12.4417,184800.0
2009-12-09 12:50:00,14.29,14.29,14.28,14.28,74900.0,12.4417,12.4417,12.433,12.433,74900.0
2009-12-09 12:55:00,14.28,14.3,14.28,14.3,21400.0,12.433,12.4504,12.433,12.4504,21400.0
2009-12-09 13:00:00,14.29,14.3,14.27,14.28,63500.0,12.4417,12.4504,12.4243,12.433,63500.0
2009-12-09 13:05:00,14.29,14.29,14.28,14.29,32600.0,12.4417,12.4417,12.433,12.4417,32600.0
2009-12-09 13:10:00,14.29,14.3,14.29,14.3,5300.0,12.4417,12.4504,12.4417,12.4504,5300.0
2009-12-09 13:15:00,14.31,14.31,14.28,14.29,26700.0,12.4591,12.4591,12.433,12.4417,26700.0
2009-12-09 13:20:00,14.29,14.29,14.28,14.28,23100.0,12.4417,12.4417,12.433,12.433,23100.0
2009-12-09 13:25:00,14.27,14.29,14.27,14.28,39900.0,12.4243,12.4417,12.4243,12.433,39900.0
2009-12-09 13:30:00,14.28,14.29,14.27,14.28,24300.0,12.433,12.4417,12.4243,12.433,24300.0
2009-12-09 13:35:00,14.28,14.29,14.27,14.28,3400.0,12.433,12.4417,12.4243,12.433,3400.0
2009-12-09 13:40:00,14.27,14.27,14.26,14.26,7900.0,12.4243,12.4243,12.4156,12.4156,7900.0
2009-12-09 13:45:00,14.27,14.28,14.26,14.26,26500.0,12.4243,12.433,12.4156,12.4156,26500.0
2009-12-09 13:50:00,14.26,14.28,14.26,14.27,43100.0,12.4156,12.433,12.4156,12.4243,43100.0
2009-12-09 13:55:00,14.27,14.27,14.26,14.27,38900.0,12.4243,12.4243,12.4156,12.4243,38900.0
2009-12-09 14:00:00,14.26,14.28,14.26,14.28,52100.0,12.4156,12.433,12.4156,12.433,52100.0
2009-12-09 14:05:00,14.28,14.3,14.28,14.3,20900.0,12.433,12.4504,12.433,12.4504,20900.0
2009-12-09 14:10:00,14.29,14.29,14.29,14.29,4200.0,12.4417,12.4417,12.4417,12.4417,4200.0
2009-12-09 14:15:00,14.29,14.3,14.28,14.29,23300.0,12.4417,12.4504,12.433,12.4417,23300.0
2009-12-09 14:20:00,14.29,14.3,14.29,14.29,12400.0,12.4417,12.4504,12.4417,12.4417,12400.0
2009-12-09 14:25:00,14.29,14.29,14.26,14.27,50300.0,12.4417,12.4417,12.4156,12.4243,50300.0
2009-12-09 14:30:00,14.28,14.29,14.28,14.28,8100.0,12.433,12.4417,12.433,12.433,8100.0
2009-12-09 14:35:00,14.29,14.3,14.29,14.3,36100.0,12.4417,12.4504,12.4417,12.4504,36100.0
2009-12-09 14:40:00,14.3,14.3,14.3,14.3,12900.0,12.4504,12.4504,12.4504,12.4504,12900.0
2009-12-09 14:45:00,14.31,14.31,14.3,14.3,4900.0,12.4591,12.4591,12.4504,12.4504,4900.0
2009-12-09 14:50:00,14.3,14.31,14.3,14.3,28600.0,12.4504,12.4591,12.4504,12.4504,28600.0
2009-12-09 14:55:00,14.31,14.32,14.3,14.3,24500.0,12.4591,12.4678,12.4504,12.4504,24500.0
2009-12-09 15:00:00,14.3,14.35,14.3,14.35,22000.0,12.4504,12.4939,12.4504,12.4939,22000.0
2009-12-09 15:05:00,14.35,14.37,14.35,14.36,17100.0,12.4939,12.5114,12.4939,12.5026,17100.0
2009-12-09 15:10:00,14.35,14.38,14.35,14.37,336700.0,12.4939,12.5201,12.4939,12.5114,336700.0
2009-12-09 15:15:00,14.38,14.4,14.36,14.39,555200.0,12.5201,12.5375,12.5026,12.5288,555200.0
2009-12-09 15:20:00,14.39,14.42,14.39,14.4,36700.0,12.5288,12.5549,12.5288,12.5375,36700.0
2009-12-09 15:25:00,14.39,14.39,14.38,14.39,47500.0,12.5288,12.5288,12.5201,12.5288,47500.0
2009-12-09 15:30:00,14.39,14.4,14.39,14.39,69700.0,12.5288,12.5375,12.5288,12.5288,69700.0
2009-12-09 15:35:00,14.39,14.39,14.38,14.39,365300.0,12.5288,12.5288,12.5201,12.5288,365300.0
2009-12-09 15:40:00,14.39,14.4,14.38,14.39,203600.0,12.5288,12.5375,12.5201,12.5288,203600.0
2009-12-09 15:45:00,14.39,14.41,14.39,14.41,32900.0,12.5288,12.5462,12.5288,12.5462,32900.0
2009-12-09 15:50:00,14.41,14.41,14.38,14.4,54300.0,12.5462,12.5462,12.5201,12.5375,54300.0
2009-12-09 15:55:00,14.39,14.4,14.37,14.37,94700.0,12.5288,12.5375,12.5114,12.5114,94700.0
2009-12-10 09:30:00,14.4,14.56,14.39,14.54,38700.0,12.5375,12.6768,12.5288,12.6594,38700.0
2009-12-10 09:35:00,14.53,14.56,14.51,14.53,42800.0,12.6507,12.6768,12.6332,12.6507,42800.0
2009-12-10 09:40:00,14.53,14.55,14.53,14.53,45400.0,12.6507,12.6681,12.6507,12.6507,45400.0
2009-12-10 09:45:00,14.54,14.54,14.5,14.5,23300.0,12.6594,12.6594,12.6245,12.6245,23300.0
2009-12-10 09:50:00,14.5,14.5,14.44,14.44,30600.0,12.6245,12.6245,12.5723,12.5723,30600.0
2009-12-10 09:55:00,14.44,14.48,14.44,14.44,13900.0,12.5723,12.6071,12.5723,12.5723,13900.0
2009-12-10 10:00:00,14.44,14.44,14.42,14.43,19400.0,12.5723,12.5723,12.5549,12.5636,19400.0
2009-12-10 10:05:00,14.42,14.45,14.42,14.43,15700.0,12.5549,12.581,12.5549,12.5636,15700.0
2009-12-10 10:10:00,14.44,14.44,14.4,14.41,33400.0,12.5723,12.5723,12.5375,12.5462,33400.0
2009-12-10 10:15:00,14.42,14.43,14.41,14.42,28900.0,12.5549,12.5636,12.5462,12.5549,28900.0
2009-12-10 10:20:00,14.42,14.46,14.42,14.46,11800.0,12.5549,12.5897,12.5549,12.5897,11800.0
2009-12-10 10:25:00,14.45,14.49,14.45,14.48,44500.0,12.581,12.6158,12.581,12.6071,44500.0
2009-12-10 10:30:00,14.48,14.48,14.45,14.45,29700.0,12.6071,12.6071,12.581,12.581,29700.0
2009-12-10 10:35:00,14.44,14.46,14.44,14.46,9300.0,12.5723,12.5897,12.5723,12.5897,9300.0
2009-12-10 10:40:00,14.46,14.48,14.44,14.44,12100.0,12.5897,12.6071,12.5723,12.5723,12100.0
2009-12-10 10:45:00,14.44,14.47,14.44,14.47,24000.0,12.5723,12.5984,12.5723,12.5984,24000.0
2009-12-10 10:50:00,14.46,14.47,14.46,14.47,19600.0,12.5897,12.5984,12.5897,12.5984,19600.0
2009-12-10 10:55:00,14.46,14.47,14.46,14.46,4300.0,12.5897,12.5984,12.5897,12.5897,4300.0
2009-12-10 11:00:00,14.46,14.47,14.45,14.46,8200.0,12.5897,12.5984,12.581,12.5897,8200.0
2009-12-10 11:05:00,14.47,14.47,14.45,14.47,10900.0,12.5984,12.5984,12.581,12.5984,10900.0
2009-12-10 11:10:00,14.47,14.49,14.47,14.48,7300.0,12.5984,12.6158,12.5984,12.6071,7300.0
2009-12-10 11:15:00,14.48,14.51,14.48,14.49,19500.0,12.6071,12.6332,12.6071,12.6158,19500.0
2009-12-10 11:20:00,14.49,14.49,14.47,14.48,7900.0,12.6158,12.6158,12.5984,12.6071,7900.0
2009-12-10 11:25:00,14.47,14.47,14.46,14.46,20800.0,12.5984,12.5984,12.5897,12.5897,20800.0
2009-12-10 11:30:00,14.46,14.48,14.46,14.47,17200.0,12.5897,12.6071,12.5897,12.5984,17200.0
2009-12-10 11:35:00,14.48,14.48,14.47,14.47,18000.0,12.6071,12.6071,12.5984,12.5984,18000.0
2009-12-10 11:40:00,14.47,14.48,14.47,14.47,5100.0,12.5984,12.6071,12.5984,12.5984,5100.0
2009-12-10 11:45:00,14.47,14.48,14.47,14.48,5000.0,12.5984,12.6071,12.5984,12.6071,5000.0
2009-12-10 11:50:00,14.48,14.49,14.47,14.49,15700.0,12.6071,12.6158,12.5984,12.6158,15700.0
2009-12-10 11:55:00,14.49,14.5,14.49,14.5,12600.0,12.6158,12.6245,12.6158,12.6245,12600.0
2009-12-10 12:00:00,14.5,14.5,14.5,14.5,3400.0,12.6245,12.6245,12.6245,12.6245,3400.0
2009-12-10 12:05:00,14.51,14.52,14.5,14.51,25600.0,12.6332,12.642,12.6245,12.6332,25600.0
2009-12-10 12:10:00,14.51,14.51,14.5,14.5,11900.0,12.6332,12.6332,12.6245,12.6245,11900.0
2009-12-10 12:15:00,14.5,14.52,14.5,14.51,16800.0,12.6245,12.642,12.6245,12.6332,16800.0
2009-12-10 12:20:00,14.51,14.51,14.5,14.5,16800.0,12.6332,12.6332,12.6245,12.6245,16800.0
2009-12-10 12:25:00,14.5,14.51,14.49,14.5,13600.0,12.6245,12.6332,12.6158,12.6245,13600.0
2009-12-10 12:30:00,14.5,14.51,14.5,14.5,28000.0,12.6245,12.6332,12.6245,12.6245,28000.0
2009-12-10 12:35:00,14.5,14.5,14.49,14.5,9300.0,12.6245,12.6245,12.6158,12.6245,9300.0
2009-12-10 12:40:00,14.5,14.51,14.49,14.5,3100.0,12.6245,12.6332,12.6158,12.6245,3100.0
2009-12-10 12:45:00,14.51,14.52,14.47,14.47,527500.0,12.6332,12.642,12.5984,12.5984,527500.0
2009-12-10 12:50:00,14.47,14.47,14.44,14.44,53100.0,12.5984,12.5984,12.5723,12.5723,53100.0
2009-12-10 12:55:00,14.45,14.45,14.44,14.44,92900.0,12.581,12.581,12.5723,12.5723,92900.0
2009-12-10 13:00:00,14.44,14.44,14.4,14.4,244600.0,12.5723,12.5723,12.5375,12.5375,244600.0
2009-12-10 13:05:00,14.4,14.41,14.38,14.38,164300.0,12.5375,12.5462,12.5201,12.5201,164300.0
2009-12-10 13:10:00,14.38,14.39,14.36,14.37,34600.0,12.5201,12.5288,12.5026,12.5114,34600.0
2009-12-10 13:15:00,14.37,14.37,14.35,14.36,81900.0,12.5114,12.5114,12.4939,12.5026,81900.0
2009-12-10 13:20:00,14.36,14.37,14.35,14.36,44400.0,12.5026,12.5114,12.4939,12.5026,44400.0
2009-12-10 13:25:00,14.36,14.37,14.35,14.35,68900.0,12.5026,12.5114,12.4939,12.4939,68900.0
2009-12-10 13:30:00,14.35,14.36,14.35,14.36,59900.0,12.4939,12.5026,12.4939,12.5026,59900.0
2009-12-10 13:35:00,14.36,14.38,14.35,14.37,66600.0,12.5026,12.5201,12.4939,12.5114,66600.0
2009-12-10 13:40:00,14.37,14.38,14.34,14.35,173500.0,12.5114,12.5201,12.4852,12.4939,173500.0
2009-12-10 13:45:00,14.35,14.36,14.35,14.35,57800.0,12.4939,12.5026,12.4939,12.4939,57800.0
2009-12-10 13:50:00,14.35,14.36,14.34,14.34,109300.0,12.4939,12.5026,12.4852,12.4852,109300.0
2009-12-10 13:55:00,14.34,14.35,14.34,14.35,120700.0,12.4852,12.4939,12.4852,12.4939,120700.0
2009-12-10 14:00:00,14.36,14.37,14.36,14.37,12800.0,12.5026,12.5114,12.5026,12.5114,12800.0
2009-12-10 14:05:00,14.37,14.38,14.37,14.38,19700.0,12.5114,12.5201,12.5114,12.5201,19700.0
2009-12-10 14:10:00,14.38,14.39,14.38,14.39,2200.0,12.5201,12.5288,12.5201,12.5288,2200.0
2009-12-10 14:15:00,14.39,14.39,14.39,14.39,900.0,12.5288,12.5288,12.5288,12.5288,900.0
2009-12-10 14:20:00,14.4,14.41,14.4,14.4,7200.0,12.5375,12.5462,12.5375,12.5375,7200.0
2009-12-10 14:25:00,14.41,14.41,14.4,14.4,15200.0,12.5462,12.5462,12.5375,12.5375,15200.0
2009-12-10 14:30:00,14.41,14.42,14.4,14.4,76700.0,12.5462,12.5549,12.5375,12.5375,76700.0
2009-12-10 14:35:00,14.4,14.4,14.39,14.4,1200.0,12.5375,12.5375,12.5288,12.5375,1200.0
2009-12-10 14:40:00,14.39,14.4,14.38,14.39,11600.0,12.5288,12.5375,12.5201,12.5288,11600.0
2009-12-10 14:45:00,14.39,14.4,14.39,14.39,6300.0,12.5288,12.5375,12.5288,12.5288,6300.0
2009-12-10 14:50:00,14.4,14.4,14.38,14.38,3500.0,12.5375,12.5375,12.5201,12.5201,3500.0
2009-12-10 14:55:00,14.39,14.4,14.38,14.4,8900.0,12.5288,12.5375,12.5201,12.5375,8900.0
2009-12-10 15:00:00,14.4,14.4,14.39,14.39,7400.0,12.5375,12.5375,12.5288,12.5288,7400.0
2009-12-10 15:05:00,14.38,14.4,14.38,14.38,9600.0,12.5201,12.5375,12.5201,12.5201,9600.0
2009-12-10 15:10:00,14.38,14.39,14.38,14.39,11200.0,12.5201,12.5288,12.5201,12.5288,11200.0
2009-12-10 15:15:00,14.39,14.39,14.38,14.38,3500.0,12.5288,12.5288,12.5201,12.5201,3500.0
2009-12-10 15:20:00,14.37,14.37,14.35,14.35,11000.0,12.5114,12.5114,12.4939,12.4939,11000.0
2009-12-10 15:25:00,14.35,14.36,14.32,14.33,18500.0,12.4939,12.5026,12.4678,12.4765,18500.0
2009-12-10 15:30:00,14.33,14.35,14.33,14.33,92000.0,12.4765,12.4939,12.4765,12.4765,92000.0
2009-12-10 15:35:00,14.32,14.33,14.31,14.33,333000.0,12.4678,12.4765,12.4591,12.4765,333000.0
2009-12-10 15:40:00,14.33,14.33,14.32,14.32,17500.0,12.4765,12.4765,12.4678,12.4678,17500.0
2009-12-10 15:45:00,14.32,14.33,14.31,14.33,362000.0,12.4678,12.4765,12.4591,12.4765,362000.0
2009-12-10 15:50:00,14.33,14.34,14.31,14.33,133700.0,12.4765,12.4852,12.4591,12.4765,133700.0
2009-12-10 15:55:00,14.33,14.34,14.32,14.32,361800.0,12.4765,12.4852,12.4678,12.4678,361800.0
2009-12-11 09:30:00,14.35,14.46,14.35,14.42,19100.0,12.4939,12.5897,12.4939,12.5549,19100.0
2009-12-11 09:35:00,14.42,14.44,14.41,14.43,34000.0,12.5549,12.5723,12.5462,12.5636,34000.0
2009-12-11 09:40:00,14.43,14.46,14.42,14.43,37100.0,12.5636,12.5897,12.5549,12.5636,37100.0
2009-12-11 09:45:00,14.43,14.44,14.4,14.4,24800.0,12.5636,12.5723,12.5375,12.5375,24800.0
2009-12-11 09:50:00,14.4,14.43,14.38,14.43,68200.0,12.5375,12.5636,12.5201,12.5636,68200.0
2009-12-11 09:55:00,14.43,14.47,14.41,14.44,117800.0,12.5636,12.5984,12.5462,12.5723,117800.0
2009-12-11 10:00:00,14.45,14.45,14.42,14.42,65800.0,12.581,12.581,12.5549,12.5549,65800.0
2009-12-11 10:05:00,14.42,14.43,14.4,14.42,31200.0,12.5549,12.5636,12.5375,12.5549,31200.0
2009-12-11 10:10:00,14.42,14.44,14.41,14.43,46300.0,12.5549,12.5723,12.5462,12.5636,46300.0
2009-12-11 10:15:00,14.43,14.45,14.42,14.45,31500.0,12.5636,12.581,12.5549,12.581,31500.0
2009-12-11 10:20:00,14.45,14.45,14.43,14.44,21800.0,12.581,12.581,12.5636,12.5723,21800.0
2009-12-11 10:25:00,14.45,14.46,14.44,14.45,16200.0,12.581,12.5897,12.5723,12.581,16200.0
2009-12-11 10:30:00,14.45,14.47,14.44,14.46,32400.0,12.581,12.5984,12.5723,12.5897,32400.0
2009-12-11 10:35:00,14.46,14.47,14.45,14.45,28200.0,12.5897,12.5984,12.581,12.581,28200.0
2009-12-11 10:40:00,14.45,14.46,14.45,14.46,11500.0,12.581,12.5897,12.581,12.5897,11500.0
2009-12-11 10:45:00,14.46,14.48,14.46,14.47,24300.0,12.5897,12.6071,12.5897,12.5984,24300.0
2009-12-11 10:50:00,14.47,14.48,14.46,14.48,16200.0,12.5984,12.6071,12.5897,12.6071,16200.0
2009-12-11 10:55:00,14.48,14.52,14.48,14.5,48600.0,12.6071,12.642,12.6071,12.6245,48600.0
2009-12-11 11:00:00,14.49,14.49,14.45,14.45,17300.0,12.6158,12.6158,12.581,12.581,17300.0
2009-12-11 11:05:00,14.44,14.45,14.44,14.44,12100.0,12.5723,12.581,12.5723,12.5723,12100.0
2009-12-11 11:10:00,14.44,14.45,14.44,14.44,19600.0,12.5723,12.581,12.5723,12.5723,19600.0
2009-12-11 11:15:00,14.44,14.47,14.44,14.45,48500.0,12.5723,12.5984,12.5723,12.581,48500.0
2009-12-11 11:20:00,14.45,14.45,14.41,14.41,32200.0,12.581,12.581,12.5462,12.5462,32200.0
2009-12-11 11:25:00,14.42,14.44,14.41,14.43,33300.0,12.5549,12.5723,12.5462,12.5636,33300.0
2009-12-11 11:30:00,14.42,14.43,14.41,14.42,19100.0,12.5549,12.5636,12.5462,12.5549,19100.0
2009-12-11 11:35:00,14.42,14.44,14.41,14.43,32500.0,12.5549,12.5723,12.5462,12.5636,32500.0
2009-12-11 11:40:00,14.43,14.43,14.41,14.41,26800.0,12.5636,12.5636,12.5462,12.5462,26800.0
2009-12-11 11:45:00,14.41,14.41,14.39,14.4,26500.0,12.5462,12.5462,12.5288,12.5375,26500.0
2009-12-11 11:50:00,14.39,14.42,14.39,14.42,28500.0,12.5288,12.5549,12.5288,12.5549,28500.0
2009-12-11 11:55:00,14.42,14.42,14.41,14.42,40700.0,12.5549,12.5549,12.5462,12.5549,40700.0
2009-12-11 12:00:00,14.43,14.43,14.43,14.43,14500.0,12.5636,12.5636,12.5636,12.5636,14500.0
2009-12-11 12:05:00,14.43,14.44,14.43,14.44,14900.0,12.5636,12.5723,12.5636,12.5723,14900.0
2009-12-11 12:10:00,14.44,14.45,14.44,14.45,29400.0,12.5723,12.581,12.5723,12.581,29400.0
2009-12-11 12:15:00,14.44,14.45,14.44,14.45,15600.0,12.5723,12.581,12.5723,12.581,15600.0
2009-12-11 12:20:00,14.45,14.45,14.44,14.44,16900.0,12.581,12.581,12.5723,12.5723,16900.0
2009-12-11 12:25:00,14.45,14.45,14.44,14.45,16600.0,12.581,12.581,12.5723,12.581,16600.0
2009-12-11 12:30:00,14.45,14.46,14.45,14.46,74100.0,12.581,12.5897,12.581,12.5897,74100.0
2009-12-11 12:35:00,14.46,14.46,14.45,14.46,57900.0,12.5897,12.5897,12.581,12.5897,57900.0
2009-12-11 12:40:00,14.46,14.46,14.45,14.46,50600.0,12.5897,12.5897,12.581,12.5897,50600.0
2009-12-11 12:45:00,14.46,14.47,14.45,14.47,37800.0,12.5897,12.5984,12.581,12.5984,37800.0
2009-12-11 12:50:00,14.47,14.5,14.47,14.5,15700.0,12.5984,12.6245,12.5984,12.6245,15700.0
2009-12-11 12:55:00,14.5,14.51,14.5,14.51,3400.0,12.6245,12.6332,12.6245,12.6332,3400.0
2009-12-11 13:00:00,14.51,14.51,14.5,14.5,19100.0,12.6332,12.6332,12.6245,12.6245,19100.0
2009-12-11 13:05:00,14.5,14.51,14.5,14.5,30900.0,12.6245,12.6332,12.6245,12.6245,30900.0
2009-12-11 13:10:00,14.5,14.5,14.49,14.5,9300.0,12.6245,12.6245,12.6158,12.6245,9300.0
2009-12-11 13:15:00,14.5,14.51,14.49,14.51,86700.0,12.6245,12.6332,12.6158,12.6332,86700.0
2009-12-11 13:20:00,14.52,14.52,14.51,14.52,10900.0,12.642,12.642,12.6332,12.642,10900.0
2009-12-11 13:25:00,14.52,14.52,14.49,14.51,116700.0,12.642,12.642,12.6158,12.6332,116700.0
2009-12-11 13:30:00,14.52,14.52,14.51,14.52,24400.0,12.642,12.642,12.6332,12.642,24400.0
2009-12-11 13:35:00,14.52,14.53,14.51,14.53,27800.0,12.642,12.6507,12.6332,12.6507,27800.0
2009-12-11 13:40:00,14.53,14.54,14.53,14.54,4300.0,12.6507,12.6594,12.6507,12.6594,4300.0
2009-12-11 13:45:00,14.53,14.54,14.53,14.53,31300.0,12.6507,12.6594,12.6507,12.6507,31300.0
2009-12-11 13:50:00,14.54,14.55,14.53,14.55,34100.0,12.6594,12.6681,12.6507,12.6681,34100.0
2009-12-11 13:55:00,14.55,14.55,14.54,14.55,29100.0,12.6681,12.6681,12.6594,12.6681,29100.0
2009-12-11 14:00:00,14.55,14.55,14.55,14.55,12600.0,12.6681,12.6681,12.6681,12.6681,12600.0
2009-12-11 14:05:00,14.55,14.58,14.54,14.58,15200.0,12.6681,12.6942,12.6594,12.6942,15200.0
2009-12-11 14:10:00,14.58,14.58,14.57,14.57,11900.0,12.6942,12.6942,12.6855,12.6855,11900.0
2009-12-11 14:15:00,14.58,14.58,14.56,14.56,31700.0,12.6942,12.6942,12.6768,12.6768,31700.0
2009-12-11 14:20:00,14.56,14.56,14.55,14.55,38700.0,12.6768,12.6768,12.6681,12.6681,38700.0
2009-12-11 14:25:00,14.55,14.56,14.54,14.55,119900.0,12.6681,12.6768,12.6594,12.6681,119900.0
2009-12-11 14:30:00,14.55,14.56,14.54,14.55,34600.0,12.6681,12.6768,12.6594,12.6681,34600.0
2009-12-11 14:35:00,14.55,14.55,14.53,14.54,13900.0,12.6681,12.6681,12.6507,12.6594,13900.0
2009-12-11 14:40:00,14.54,14.55,14.52,14.55,85000.0,12.6594,12.6681,12.642,12.6681,85000.0
2009-12-11 14:45:00,14.55,14.55,14.53,14.54,64600.0,12.6681,12.6681,12.6507,12.6594,64600.0
2009-12-11 14:50:00,14.54,14.55,14.53,14.54,55800.0,12.6594,12.6681,12.6507,12.6594,55800.0
2009-12-11 14:55:00,14.54,14.54,14.53,14.54,7300.0,12.6594,12.6594,12.6507,12.6594,7300.0
2009-12-11 15:00:00,14.53,14.54,14.52,14.54,57900.0,12.6507,12.6594,12.642,12.6594,57900.0
2009-12-11 15:05:00,14.54,14.55,14.53,14.55,22700.0,12.6594,12.6681,12.6507,12.6681,22700.0
2009-12-11 15:10:00,14.55,14.55,14.54,14.55,38600.0,12.6681,12.6681,12.6594,12.6681,38600.0
2009-12-11 15:15:00,14.56,14.56,14.55,14.56,5000.0,12.6768,12.6768,12.6681,12.6768,5000.0
2009-12-11 15:20:00,14.55,14.56,14.54,14.56,159700.0,12.6681,12.6768,12.6594,12.6768,159700.0
2009-12-11 15:25:00,14.56,14.58,14.56,14.58,41300.0,12.6768,12.6942,12.6768,12.6942,41300.0
2009-12-11 15:30:00,14.58,14.59,14.57,14.57,89000.0,12.6942,12.7029,12.6855,12.6855,89000.0
2009-12-11 15:35:00,14.58,14.58,14.57,14.57,53800.0,12.6942,12.6942,12.6855,12.6855,53800.0
2009-12-11 15:40:00,14.58,14.58,14.54,14.56,128600.0,12.6942,12.6942,12.6594,12.6768,128600.0
2009-12-11 15:45:00,14.56,14.56,14.55,14.55,115600.0,12.6768,12.6768,12.6681,12.6681,115600.0
2009-12-11 15:50:00,14.55,14.57,14.55,14.56,156500.0,12.6681,12.6855,12.6681,12.6768,156500.0
2009-12-11 15:55:00,14.57,14.58,14.56,14.57,358400.0,12.6855,12.6942,12.6768,12.6855,358400.0
2009-12-14 09:30:00,14.67,14.76,14.63,14.63,28800.0,12.7725,12.8509,12.7377,12.7377,28800.0
2009-12-14 09:35:00,14.62,14.62,14.59,14.61,53600.0,12.729,12.729,12.7029,12.7203,53600.0
2009-12-14 09:40:00,14.6,14.6,14.57,14.59,37500.0,12.7116,12.7116,12.6855,12.7029,37500.0
2009-12-14 09:45:00,14.58,14.59,14.57,14.59,26300.0,12.6942,12.7029,12.6855,12.7029,26300.0
2009-12-14 09:50:00,14.59,14.61,14.58,14.59,29800.0,12.7029,12.7203,12.6942,12.7029,29800.0
2009-12-14 09:55:00,14.59,14.59,14.56,14.57,21500.0,12.7029,12.7029,12.6768,12.6855,21500.0
2009-12-14 10:00:00,14.58,14.58,14.52,14.52,19400.0,12.6942,12.6942,12.642,12.642,19400.0
2009-12-14 10:05:00,14.53,14.53,14.51,14.52,37400.0,12.6507,12.6507,12.6332,12.642,37400.0
2009-12-14 10:10:00,14.52,14.55,14.51,14.54,27100.0,12.642,12.6681,12.6332,12.6594,27100.0
2009-12-14 10:15:00,14.54,14.56,14.52,14.52,31800.0,12.6594,12.6768,12.642,12.642,31800.0
2009-12-14 10:20:00,14.52,14.55,14.51,14.55,30500.0,12.642,12.6681,12.6332,12.6681,30500.0
2009-12-14 10:25:00,14.55,14.57,14.55,14.57,16800.0,12.6681,12.6855,12.6681,12.6855,16800.0
2009-12-14 10:30:00,14.57,14.58,14.56,14.57,22400.0,12.6855,12.6942,12.6768,12.6855,22400.0
2009-12-14 10:35:00,14.58,14.58,14.56,14.57,24400.0,12.6942,12.6942,12.6768,12.6855,24400.0
2009-12-14 10:40:00,14.57,14.57,14.56,14.57,14500.0,12.6855,12.6855,12.6768,12.6855,14500.0
2009-12-14 10:45:00,14.57,14.58,14.56,14.58,56900.0,12.6855,12.6942,12.6768,12.6942,56900.0
2009-12-14 10:50:00,14.58,14.63,14.58,14.62,275300.0,12.6942,12.7377,12.6942,12.729,275300.0
2009-12-14 10:55:00,14.62,14.63,14.61,14.62,61900.0,12.729,12.7377,12.7203,12.729,61900.0
2009-12-14 11:00:00,14.62,14.63,14.61,14.63,37100.0,12.729,12.7377,12.7203,12.7377,37100.0
2009-12-14 11:05:00,14.63,14.63,14.61,14.63,43900.0,12.7377,12.7377,12.7203,12.7377,43900.0
2009-12-14 11:10:00,14.63,14.64,14.62,14.62,29600.0,12.7377,12.7464,12.729,12.729,29600.0
2009-12-14 11:15:00,14.62,14.63,14.62,14.62,13400.0,12.729,12.7377,12.729,12.729,13400.0
2009-12-14 11:20:00,14.61,14.65,14.61,14.65,34000.0,12.7203,12.7551,12.7203,12.7551,34000.0
2009-12-14 11:25:00,14.64,14.64,14.63,14.64,110300.0,12.7464,12.7464,12.7377,12.7464,110300.0
2009-12-14 11:30:00,14.64,14.65,14.63,14.64,115000.0,12.7464,12.7551,12.7377,12.7464,115000.0
2009-12-14 11:35:00,14.64,14.66,14.64,14.66,87600.0,12.7464,12.7638,12.7464,12.7638,87600.0
2009-12-14 11:40:00,14.66,14.68,14.66,14.68,180300.0,12.7638,12.7813,12.7638,12.7813,180300.0
2009-12-14 11:45:00,14.68,14.68,14.67,14.68,14600.0,12.7813,12.7813,12.7725,12.7813,14600.0
2009-12-14 11:50:00,14.69,14.69,14.68,14.68,16300.0,12.79,12.79,12.7813,12.7813,16300.0
2009-12-14 11:55:00,14.69,14.69,14.67,14.68,7600.0,12.79,12.79,12.7725,12.7813,7600.0
2009-12-14 12:00:00,14.67,14.68,14.67,14.67,23500.0,12.7725,12.7813,12.7725,12.7725,23500.0
2009-12-14 12:05:00,14.67,14.67,14.67,14.67,100.0,12.7725,12.7725,12.7725,12.7725,100.0
2009-12-14 12:10:00,14.67,14.68,14.67,14.68,2700.0,12.7725,12.7813,12.7725,12.7813,2700.0
2009-12-14 12:15:00,14.67,14.67,14.67,14.67,13100.0,12.7725,12.7725,12.7725,12.7725,13100.0
2009-12-14 12:20:00,14.68,14.68,14.67,14.67,7300.0,12.7813,12.7813,12.7725,12.7725,7300.0
2009-12-14 12:25:00,14.67,14.67,14.66,14.67,14900.0,12.7725,12.7725,12.7638,12.7725,14900.0
2009-12-14 12:30:00,14.68,14.68,14.68,14.68,11000.0,12.7813,12.7813,12.7813,12.7813,11000.0
2009-12-14 12:35:00,14.69,14.7,14.69,14.7,22500.0,12.79,12.7987,12.79,12.7987,22500.0
2009-12-14 12:40:00,14.7,14.73,14.7,14.72,21200.0,12.7987,12.8248,12.7987,12.8161,21200.0
2009-12-14 12:45:00,14.72,14.73,14.72,14.73,4800.0,12.8161,12.8248,12.8161,12.8248,4800.0
2009-12-14 12:50:00,14.71,14.71,14.71,14.71,17200.0,12.8074,12.8074,12.8074,12.8074,17200.0
2009-12-14 12:55:00,14.71,14.72,14.71,14.71,7000.0,12.8074,12.8161,12.8074,12.8074,7000.0
2009-12-14 13:00:00,14.71,14.72,14.71,14.71,4800.0,12.8074,12.8161,12.8074,12.8074,4800.0
2009-12-14 13:05:00,14.7,14.7,14.69,14.7,12300.0,12.7987,12.7987,12.79,12.7987,12300.0
2009-12-14 13:10:00,14.69,14.7,14.69,14.69,36700.0,12.79,12.7987,12.79,12.79,36700.0
2009-12-14 13:15:00,14.69,14.7,14.68,14.69,17100.0,12.79,12.7987,12.7813,12.79,17100.0
2009-12-14 13:20:00,14.69,14.7,14.69,14.69,10600.0,12.79,12.7987,12.79,12.79,10600.0
2009-12-14 13:25:00,14.68,14.7,14.68,14.7,1300.0,12.7813,12.7987,12.7813,12.7987,1300.0
2009-12-14 13:30:00,14.69,14.69,14.69,14.69,4800.0,12.79,12.79,12.79,12.79,4800.0
2009-12-14 13:35:00,14.69,14.69,14.67,14.68,15000.0,12.79,12.79,12.7725,12.7813,15000.0
2009-12-14 13:40:00,14.68,14.69,14.67,14.67,10100.0,12.7813,12.79,12.7725,12.7725,10100.0
2009-12-14 13:45:00,14.67,14.68,14.67,14.68,17600.0,12.7725,12.7813,12.7725,12.7813,17600.0
2009-12-14 13:50:00,14.68,14.7,14.68,14.7,22200.0,12.7813,12.7987,12.7813,12.7987,22200.0
2009-12-14 13:55:00,14.69,14.7,14.69,14.7,9600.0,12.79,12.7987,12.79,12.7987,9600.0
2009-12-14 14:00:00,14.7,14.71,14.7,14.7,5500.0,12.7987,12.8074,12.7987,12.7987,5500.0
2009-12-14 14:05:00,14.69,14.7,14.69,14.7,15700.0,12.79,12.7987,12.79,12.7987,15700.0
2009-12-14 14:10:00,14.7,14.7,14.69,14.69,13600.0,12.7987,12.7987,12.79,12.79,13600.0
2009-12-14 14:15:00,14.69,14.69,14.69,14.69,100.0,12.79,12.79,12.79,12.79,100.0
2009-12-14 14:20:00,14.7,14.71,14.7,14.71,44500.0,12.7987,12.8074,12.7987,12.8074,44500.0
2009-12-14 14:25:00,14.7,14.7,14.69,14.69,38800.0,12.7987,12.7987,12.79,12.79,38800.0
2009-12-14 14:30:00,14.68,14.69,14.68,14.69,14700.0,12.7813,12.79,12.7813,12.79,14700.0
2009-12-14 14:35:00,14.69,14.72,14.69,14.72,13300.0,12.79,12.8161,12.79,12.8161,13300.0
2009-12-14 14:40:00,14.72,14.72,14.71,14.71,4300.0,12.8161,12.8161,12.8074,12.8074,4300.0
2009-12-14 14:45:00,14.71,14.72,14.71,14.72,5700.0,12.8074,12.8161,12.8074,12.8161,5700.0
2009-12-14 14:50:00,14.71,14.72,14.71,14.71,3500.0,12.8074,12.8161,12.8074,12.8074,3500.0
2009-12-14 14:55:00,14.71,14.72,14.7,14.72,19900.0,12.8074,12.8161,12.7987,12.8161,19900.0
2009-12-14 15:00:00,14.71,14.71,14.7,14.71,39300.0,12.8074,12.8074,12.7987,12.8074,39300.0
2009-12-14 15:05:00,14.71,14.72,14.7,14.71,28700.0,12.8074,12.8161,12.7987,12.8074,28700.0
2009-12-14 15:10:00,14.71,14.72,14.71,14.72,18100.0,12.8074,12.8161,12.8074,12.8161,18100.0
2009-12-14 15:15:00,14.72,14.73,14.72,14.73,11100.0,12.8161,12.8248,12.8161,12.8248,11100.0
2009-12-14 15:20:00,14.72,14.73,14.71,14.72,5400.0,12.8161,12.8248,12.8074,12.8161,5400.0
2009-12-14 15:25:00,14.72,14.72,14.71,14.72,26300.0,12.8161,12.8161,12.8074,12.8161,26300.0
2009-12-14 15:30:00,14.72,14.73,14.71,14.72,28500.0,12.8161,12.8248,12.8074,12.8161,28500.0
2009-12-14 15:35:00,14.73,14.74,14.73,14.73,65100.0,12.8248,12.8335,12.8248,12.8248,65100.0
2009-12-14 15:40:00,14.73,14.74,14.72,14.72,23300.0,12.8248,12.8335,12.8161,12.8161,23300.0
2009-12-14 15:45:00,14.73,14.75,14.72,14.74,62200.0,12.8248,12.8422,12.8161,12.8335,62200.0
2009-12-14 15:50:00,14.74,14.75,14.73,14.74,150600.0,12.8335,12.8422,12.8248,12.8335,150600.0
2009-12-14 15:55:00,14.74,14.75,14.73,14.73,264900.0,12.8335,12.8422,12.8248,12.8248,264900.0
2009-12-15 09:30:00,14.68,14.76,14.6,14.63,30800.0,12.7813,12.8509,12.7116,12.7377,30800.0
2009-12-15 09:35:00,14.63,14.68,14.63,14.64,40800.0,12.7377,12.7813,12.7377,12.7464,40800.0
2009-12-15 09:40:00,14.64,14.67,14.64,14.67,23200.0,12.7464,12.7725,12.7464,12.7725,23200.0
2009-12-15 09:45:00,14.68,14.69,14.66,14.66,16600.0,12.7813,12.79,12.7638,12.7638,16600.0
2009-12-15 09:50:00,14.66,14.67,14.65,14.65,8500.0,12.7638,12.7725,12.7551,12.7551,8500.0
2009-12-15 09:55:00,14.64,14.65,14.63,14.63,17000.0,12.7464,12.7551,12.7377,12.7377,17000.0
2009-12-15 10:00:00,14.63,14.64,14.63,14.64,48800.0,12.7377,12.7464,12.7377,12.7464,48800.0
2009-12-15 10:05:00,14.65,14.65,14.65,14.65,11800.0,12.7551,12.7551,12.7551,12.7551,11800.0
2009-12-15 10:10:00,14.66,14.66,14.65,14.65,66300.0,12.7638,12.7638,12.7551,12.7551,66300.0
2009-12-15 10:15:00,14.66,14.7,14.66,14.7,42900.0,12.7638,12.7987,12.7638,12.7987,42900.0
2009-12-15 10:20:00,14.7,14.7,14.69,14.69,15500.0,12.7987,12.7987,12.79,12.79,15500.0
2009-12-15 10:25:00,14.69,14.69,14.68,14.69,5000.0,12.79,12.79,12.7813,12.79,5000.0
2009-12-15 10:30:00,14.7,14.7,14.69,14.7,71700.0,12.7987,12.7987,12.79,12.7987,71700.0
2009-12-15 10:35:00,14.7,14.7,14.69,14.7,3900.0,12.7987,12.7987,12.79,12.7987,3900.0
2009-12-15 10:40:00,14.7,14.71,14.7,14.71,37700.0,12.7987,12.8074,12.7987,12.8074,37700.0
2009-12-15 10:45:00,14.71,14.73,14.71,14.72,16600.0,12.8074,12.8248,12.8074,12.8161,16600.0
2009-12-15 10:50:00,14.73,14.75,14.73,14.74,10900.0,12.8248,12.8422,12.8248,12.8335,10900.0
2009-12-15 10:55:00,14.73,14.74,14.73,14.73,1500.0,12.8248,12.8335,12.8248,12.8248,1500.0
2009-12-15 11:00:00,14.74,14.75,14.73,14.73,4100.0,12.8335,12.8422,12.8248,12.8248,4100.0
2009-12-15 11:05:00,14.73,14.73,14.73,14.73,18000.0,12.8248,12.8248,12.8248,12.8248,18000.0
2009-12-15 11:10:00,14.73,14.73,14.72,14.73,44500.0,12.8248,12.8248,12.8161,12.8248,44500.0
2009-12-15 11:15:00,14.73,14.75,14.72,14.74,126700.0,12.8248,12.8422,12.8161,12.8335,126700.0
2009-12-15 11:20:00,14.75,14.75,14.72,14.72,46900.0,12.8422,12.8422,12.8161,12.8161,46900.0
2009-12-15 11:25:00,14.72,14.73,14.71,14.72,25300.0,12.8161,12.8248,12.8074,12.8161,25300.0
2009-12-15 11:30:00,14.71,14.72,14.71,14.71,66900.0,12.8074,12.8161,12.8074,12.8074,66900.0
2009-12-15 11:35:00,14.71,14.72,14.71,14.72,800.0,12.8074,12.8161,12.8074,12.8161,800.0
2009-12-15 11:40:00,14.71,14.71,14.7,14.7,2600.0,12.8074,12.8074,12.7987,12.7987,2600.0
2009-12-15 11:45:00,14.7,14.7,14.69,14.7,16500.0,12.7987,12.7987,12.79,12.7987,16500.0
2009-12-15 11:50:00,14.7,14.7,14.7,14.7,6600.0,12.7987,12.7987,12.7987,12.7987,6600.0
2009-12-15 11:55:00,14.7,14.71,14.7,14.71,5200.0,12.7987,12.8074,12.7987,12.8074,5200.0
2009-12-15 12:00:00,14.7,14.71,14.7,14.71,2800.0,12.7987,12.8074,12.7987,12.8074,2800.0
2009-12-15 12:05:00,14.71,14.72,14.71,14.72,16700.0,12.8074,12.8161,12.8074,12.8161,16700.0
2009-12-15 12:10:00,14.72,14.73,14.72,14.73,23400.0,12.8161,12.8248,12.8161,12.8248,23400.0
2009-12-15 12:15:00,14.72,14.73,14.71,14.71,18700.0,12.8161,12.8248,12.8074,12.8074,18700.0
2009-12-15 12:20:00,14.72,14.72,14.72,14.72,3300.0,12.8161,12.8161,12.8161,12.8161,3300.0
2009-12-15 12:25:00,14.71,14.72,14.71,14.72,16200.0,12.8074,12.8161,12.8074,12.8161,16200.0
2009-12-15 12:30:00,14.72,14.72,14.71,14.72,35800.0,12.8161,12.8161,12.8074,12.8161,35800.0
2009-12-15 12:35:00,14.72,14.72,14.69,14.69,315200.0,12.8161,12.8161,12.79,12.79,315200.0
2009-12-15 12:40:00,14.7,14.7,14.69,14.69,20200.0,12.7987,12.7987,12.79,12.79,20200.0
2009-12-15 12:45:00,14.69,14.69,14.69,14.69,4200.0,12.79,12.79,12.79,12.79,4200.0
2009-12-15 12:50:00,14.69,14.69,14.69,14.69,4600.0,12.79,12.79,12.79,12.79,4600.0
2009-12-15 12:55:00,14.7,14.72,14.69,14.71,135500.0,12.7987,12.8161,12.79,12.8074,135500.0
2009-12-15 13:00:00,14.71,14.72,14.69,14.71,55100.0,12.8074,12.8161,12.79,12.8074,55100.0
2009-12-15 13:05:00,14.71,14.72,14.7,14.71,5500.0,12.8074,12.8161,12.7987,12.8074,5500.0
2009-12-15 13:10:00,14.7,14.7,14.69,14.7,8800.0,12.7987,12.7987,12.79,12.7987,8800.0
2009-12-15 13:15:00,14.7,14.7,14.69,14.69,4600.0,12.7987,12.7987,12.79,12.79,4600.0
2009-12-15 13:20:00,14.68,14.69,14.66,14.67,9000.0,12.7813,12.79,12.7638,12.7725,9000.0
2009-12-15 13:25:00,14.66,14.67,14.66,14.67,2900.0,12.7638,12.7725,12.7638,12.7725,2900.0
2009-12-15 13:30:00,14.66,14.66,14.66,14.66,9100.0,12.7638,12.7638,12.7638,12.7638,9100.0
2009-12-15 13:35:00,14.66,14.67,14.65,14.65,29200.0,12.7638,12.7725,12.7551,12.7551,29200.0
2009-12-15 13:40:00,14.65,14.66,14.65,14.66,20900.0,12.7551,12.7638,12.7551,12.7638,20900.0
2009-12-15 13:45:00,14.66,14.67,14.66,14.66,4600.0,12.7638,12.7725,12.7638,12.7638,4600.0
2009-12-15 13:50:00,14.66,14.67,14.66,14.67,5100.0,12.7638,12.7725,12.7638,12.7725,5100.0
2009-12-15 13:55:00,14.67,14.68,14.67,14.68,10200.0,12.7725,12.7813,12.7725,12.7813,10200.0
2009-12-15 14:00:00,14.67,14.68,14.67,14.68,47500.0,12.7725,12.7813,12.7725,12.7813,47500.0
2009-12-15 14:05:00,14.68,14.69,14.68,14.69,93900.0,12.7813,12.79,12.7813,12.79,93900.0
2009-12-15 14:10:00,14.67,14.69,14.67,14.68,22700.0,12.7725,12.79,12.7725,12.7813,22700.0
2009-12-15 14:15:00,14.69,14.7,14.69,14.69,32200.0,12.79,12.7987,12.79,12.79,32200.0
2009-12-15 14:20:00,14.7,14.7,14.7,14.7,21100.0,12.7987,12.7987,12.7987,12.7987,21100.0
2009-12-15 14:25:00,14.7,14.7,14.69,14.7,16900.0,12.7987,12.7987,12.79,12.7987,16900.0
2009-12-15 14:30:00,14.7,14.71,14.7,14.71,36400.0,12.7987,12.8074,12.7987,12.8074,36400.0
2009-12-15 14:35:00,14.71,14.71,14.7,14.71,11400.0,12.8074,12.8074,12.7987,12.8074,11400.0
2009-12-15 14:40:00,14.7,14.71,14.7,14.71,35300.0,12.7987,12.8074,12.7987,12.8074,35300.0
2009-12-15 14:45:00,14.71,14.72,14.7,14.72,98600.0,12.8074,12.8161,12.7987,12.8161,98600.0
2009-12-15 14:50:00,14.72,14.72,14.69,14.69,53600.0,12.8161,12.8161,12.79,12.79,53600.0
2009-12-15 14:55:00,14.7,14.7,14.69,14.7,25300.0,12.7987,12.7987,12.79,12.7987,25300.0
2009-12-15 15:00:00,14.7,14.72,14.69,14.72,50700.0,12.7987,12.8161,12.79,12.8161,50700.0
2009-12-15 15:05:00,14.72,14.72,14.71,14.71,27400.0,12.8161,12.8161,12.8074,12.8074,27400.0
2009-12-15 15:10:00,14.72,14.72,14.71,14.71,42600.0,12.8161,12.8161,12.8074,12.8074,42600.0
2009-12-15 15:15:00,14.71,14.72,14.7,14.7,3700.0,12.8074,12.8161,12.7987,12.7987,3700.0
2009-12-15 15:20:00,14.71,14.71,14.68,14.68,90800.0,12.8074,12.8074,12.7813,12.7813,90800.0
2009-12-15 15:25:00,14.69,14.69,14.68,14.69,18500.0,12.79,12.79,12.7813,12.79,18500.0
2009-12-15 15:30:00,14.68,14.69,14.67,14.67,200900.0,12.7813,12.79,12.7725,12.7725,200900.0
2009-12-15 15:35:00,14.68,14.68,14.66,14.67,107900.0,12.7813,12.7813,12.7638,12.7725,107900.0
2009-12-15 15:40:00,14.67,14.67,14.62,14.62,236800.0,12.7725,12.7725,12.729,12.729,236800.0
2009-12-15 15:45:00,14.63,14.65,14.61,14.64,242800.0,12.7377,12.7551,12.7203,12.7464,242800.0
2009-12-15 15:50:00,14.64,14.66,14.64,14.66,202800.0,12.7464,12.7638,12.7464,12.7638,202800.0
2009-12-15 15:55:00,14.66,14.66,14.64,14.64,338800.0,12.7638,12.7638,12.7464,12.7464,338800.0
2009-12-16 09:30:00,14.73,14.85,14.73,14.77,94900.0,12.8248,12.9293,12.8248,12.8596,94900.0
2009-12-16 09:35:00,14.77,14.77,14.74,14.75,44500.0,12.8596,12.8596,12.8335,12.8422,44500.0
2009-12-16 09:40:00,14.75,14.8,14.74,14.78,85400.0,12.8422,12.8857,12.8335,12.8683,85400.0
2009-12-16 09:45:00,14.79,14.8,14.78,14.8,54000.0,12.877,12.8857,12.8683,12.8857,54000.0
2009-12-16 09:50:00,14.8,14.82,14.79,14.82,29200.0,12.8857,12.9031,12.877,12.9031,29200.0
2009-12-16 09:55:00,14.82,14.83,14.81,14.82,125500.0,12.9031,12.9119,12.8944,12.9031,125500.0
2009-12-16 10:00:00,14.82,14.83,14.8,14.82,62600.0,12.9031,12.9119,12.8857,12.9031,62600.0
2009-12-16 10:05:00,14.82,14.85,14.82,14.82,36800.0,12.9031,12.9293,12.9031,12.9031,36800.0
2009-12-16 10:10:00,14.82,14.83,14.8,14.8,18400.0,12.9031,12.9119,12.8857,12.8857,18400.0
2009-12-16 10:15:00,14.8,14.8,14.78,14.79,57300.0,12.8857,12.8857,12.8683,12.877,57300.0
2009-12-16 10:20:00,14.8,14.8,14.77,14.78,70600.0,12.8857,12.8857,12.8596,12.8683,70600.0
2009-12-16 10:25:00,14.78,14.79,14.78,14.78,32200.0,12.8683,12.877,12.8683,12.8683,32200.0
2009-12-16 10:30:00,14.79,14.83,14.79,14.83,143300.0,12.877,12.9119,12.877,12.9119,143300.0
2009-12-16 10:35:00,14.83,14.84,14.83,14.83,12000.0,12.9119,12.9206,12.9119,12.9119,12000.0
2009-12-16 10:40:00,14.83,14.84,14.83,14.83,22200.0,12.9119,12.9206,12.9119,12.9119,22200.0
2009-12-16 10:45:00,14.82,14.83,14.82,14.82,19200.0,12.9031,12.9119,12.9031,12.9031,19200.0
2009-12-16 10:50:00,14.83,14.85,14.83,14.85,28600.0,12.9119,12.9293,12.9119,12.9293,28600.0
2009-12-16 10:55:00,14.85,14.87,14.84,14.87,80700.0,12.9293,12.9467,12.9206,12.9467,80700.0
2009-12-16 11:00:00,14.87,14.87,14.86,14.86,20700.0,12.9467,12.9467,12.938,12.938,20700.0
2009-12-16 11:05:00,14.87,14.88,14.87,14.88,148200.0,12.9467,12.9554,12.9467,12.9554,148200.0
2009-12-16 11:10:00,14.88,14.9,14.88,14.89,116400.0,12.9554,12.9728,12.9554,12.9641,116400.0
2009-12-16 11:15:00,14.89,14.92,14.88,14.92,113400.0,12.9641,12.9902,12.9554,12.9902,113400.0
2009-12-16 11:20:00,14.91,14.93,14.91,14.92,62400.0,12.9815,12.9989,12.9815,12.9902,62400.0
2009-12-16 11:25:00,14.91,14.93,14.91,14.93,55900.0,12.9815,12.9989,12.9815,12.9989,55900.0
2009-12-16 11:30:00,14.93,14.94,14.93,14.93,30600.0,12.9989,13.0076,12.9989,12.9989,30600.0
2009-12-16 11:35:00,14.93,14.94,14.92,14.93,38200.0,12.9989,13.0076,12.9902,12.9989,38200.0
2009-12-16 11:40:00,14.93,14.94,14.93,14.93,14200.0,12.9989,13.0076,12.9989,12.9989,14200.0
2009-12-16 11:45:00,14.94,14.94,14.93,14.93,16900.0,13.0076,13.0076,12.9989,12.9989,16900.0
2009-12-16 11:50:00,14.94,14.94,14.93,14.94,32900.0,13.0076,13.0076,12.9989,13.0076,32900.0
2009-12-16 11:55:00,14.93,14.94,14.92,14.93,36200.0,12.9989,13.0076,12.9902,12.9989,36200.0
2009-12-16 12:00:00,14.93,14.95,14.92,14.94,14400.0,12.9989,13.0163,12.9902,13.0076,14400.0
2009-12-16 12:05:00,14.95,14.95,14.94,14.95,4300.0,13.0163,13.0163,13.0076,13.0163,4300.0
2009-12-16 12:10:00,14.94,14.95,14.93,14.94,18200.0,13.0076,13.0163,12.9989,13.0076,18200.0
2009-12-16 12:15:00,14.93,14.94,14.93,14.93,10400.0,12.9989,13.0076,12.9989,12.9989,10400.0
2009-12-16 12:20:00,14.93,14.94,14.92,14.93,20900.0,12.9989,13.0076,12.9902,12.9989,20900.0
2009-12-16 12:25:00,14.92,14.94,14.92,14.93,29800.0,12.9902,13.0076,12.9902,12.9989,29800.0
2009-12-16 12:30:00,14.94,14.94,14.93,14.94,14700.0,13.0076,13.0076,12.9989,13.0076,14700.0
2009-12-16 12:35:00,14.94,14.95,14.94,14.95,9300.0,13.0076,13.0163,13.0076,13.0163,9300.0
2009-12-16 12:40:00,14.96,14.96,14.95,14.96,11400.0,13.025,13.025,13.0163,13.025,11400.0
2009-12-16 12:45:00,14.95,14.96,14.95,14.95,50900.0,13.0163,13.025,13.0163,13.0163,50900.0
2009-12-16 12:50:00,14.95,14.97,14.95,14.96,42900.0,13.0163,13.0337,13.0163,13.025,42900.0
2009-12-16 12:55:00,14.96,14.97,14.96,14.96,25300.0,13.025,13.0337,13.025,13.025,25300.0
2009-12-16 13:00:00,14.96,14.97,14.96,14.96,32800.0,13.025,13.0337,13.025,13.025,32800.0
2009-12-16 13:05:00,14.96,14.98,14.96,14.97,39600.0,13.025,13.0425,13.025,13.0337,39600.0
2009-12-16 13:10:00,14.97,14.98,14.97,14.97,39300.0,13.0337,13.0425,13.0337,13.0337,39300.0
2009-12-16 13:15:00,14.97,14.99,14.97,14.98,54100.0,13.0337,13.0512,13.0337,13.0425,54100.0
2009-12-16 13:20:00,14.99,14.99,14.98,14.98,106200.0,13.0512,13.0512,13.0425,13.0425,106200.0
2009-12-16 13:25:00,14.99,15.01,14.99,15.01,147100.0,13.0512,13.0686,13.0512,13.0686,147100.0
2009-12-16 13:30:00,15.01,15.01,15.0,15.0,17700.0,13.0686,13.0686,13.0599,13.0599,17700.0
2009-12-16 13:35:00,15.01,15.02,15.01,15.02,25500.0,13.0686,13.0773,13.0686,13.0773,25500.0
2009-12-16 13:40:00,15.02,15.02,15.0,15.0,25800.0,13.0773,13.0773,13.0599,13.0599,25800.0
2009-12-16 13:45:00,15.0,15.01,14.99,14.99,11000.0,13.0599,13.0686,13.0512,13.0512,11000.0
2009-12-16 13:50:00,14.99,15.0,14.99,14.99,14600.0,13.0512,13.0599,13.0512,13.0512,14600.0
2009-12-16 13:55:00,14.99,15.0,14.98,14.99,107300.0,13.0512,13.0599,13.0425,13.0512,107300.0
2009-12-16 14:00:00,14.99,14.99,14.98,14.99,59500.0,13.0512,13.0512,13.0425,13.0512,59500.0
2009-12-16 14:05:00,14.99,15.0,14.98,14.99,135000.0,13.0512,13.0599,13.0425,13.0512,135000.0
2009-12-16 14:10:00,14.99,15.0,14.98,15.0,43800.0,13.0512,13.0599,13.0425,13.0599,43800.0
2009-12-16 14:15:00,15.0,15.02,14.99,15.0,125500.0,13.0599,13.0773,13.0512,13.0599,125500.0
2009-12-16 14:20:00,15.0,15.0,14.93,14.94,99700.0,13.0599,13.0599,12.9989,13.0076,99700.0
2009-12-16 14:25:00,14.95,14.98,14.94,14.98,47300.0,13.0163,13.0425,13.0076,13.0425,47300.0
2009-12-16 14:30:00,14.98,14.99,14.97,14.97,53500.0,13.0425,13.0512,13.0337,13.0337,53500.0
2009-12-16 14:35:00,14.97,14.99,14.97,14.99,55000.0,13.0337,13.0512,13.0337,13.0512,55000.0
2009-12-16 14:40:00,14.99,15.0,14.97,14.97,35900.0,13.0512,13.0599,13.0337,13.0337,35900.0
2009-12-16 14:45:00,14.97,14.98,14.95,14.95,36200.0,13.0337,13.0425,13.0163,13.0163,36200.0
2009-12-16 14:50:00,14.94,14.94,14.93,14.94,30300.0,13.0076,13.0076,12.9989,13.0076,30300.0
2009-12-16 14:55:00,14.94,14.94,14.92,14.93,57300.0,13.0076,13.0076,12.9902,12.9989,57300.0
2009-12-16 15:00:00,14.93,14.94,14.9,14.92,173500.0,12.9989,13.0076,12.9728,12.9902,173500.0
2009-12-16 15:05:00,14.92,14.94,14.92,14.94,21400.0,12.9902,13.0076,12.9902,13.0076,21400.0
2009-12-16 15:10:00,14.95,14.95,14.94,14.95,18600.0,13.0163,13.0163,13.0076,13.0163,18600.0
2009-12-16 15:15:00,14.94,14.97,14.94,14.97,36400.0,13.0076,13.0337,13.0076,13.0337,36400.0
2009-12-16 15:20:00,14.97,14.98,14.93,14.94,28100.0,13.0337,13.0425,12.9989,13.0076,28100.0
2009-12-16 15:25:00,14.94,14.94,14.91,14.91,12400.0,13.0076,13.0076,12.9815,12.9815,12400.0
2009-12-16 15:30:00,14.91,14.94,14.91,14.94,43800.0,12.9815,13.0076,12.9815,13.0076,43800.0
2009-12-16 15:35:00,14.94,14.96,14.93,14.95,41500.0,13.0076,13.025,12.9989,13.0163,41500.0
2009-12-16 15:40:00,14.95,14.96,14.93,14.94,56000.0,13.0163,13.025,12.9989,13.0076,56000.0
2009-12-16 15:45:00,14.94,14.95,14.92,14.94,77900.0,13.0076,13.0163,12.9902,13.0076,77900.0
2009-12-16 15:50:00,14.94,14.95,14.92,14.95,154600.0,13.0076,13.0163,12.9902,13.0163,154600.0
2009-12-16 15:55:00,14.95,14.95,14.93,14.94,329500.0,13.0163,13.0163,12.9989,13.0076,329500.0
2009-12-17 09:30:00,14.81,14.84,14.76,14.8,21100.0,12.8944,12.9206,12.8509,12.8857,21100.0
2009-12-17 09:35:00,14.79,14.85,14.79,14.83,22500.0,12.877,12.9293,12.877,12.9119,22500.0
2009-12-17 09:40:00,14.83,14.84,14.81,14.84,52600.0,12.9119,12.9206,12.8944,12.9206,52600.0
2009-12-17 09:45:00,14.83,14.84,14.81,14.81,38200.0,12.9119,12.9206,12.8944,12.8944,38200.0
2009-12-17 09:50:00,14.82,14.82,14.78,14.78,21100.0,12.9031,12.9031,12.8683,12.8683,21100.0
2009-12-17 09:55:00,14.79,14.8,14.74,14.74,36700.0,12.877,12.8857,12.8335,12.8335,36700.0
2009-12-17 10:00:00,14.74,14.83,14.73,14.77,136100.0,12.8335,12.9119,12.8248,12.8596,136100.0
2009-12-17 10:05:00,14.77,14.8,14.76,14.8,44000.0,12.8596,12.8857,12.8509,12.8857,44000.0
2009-12-17 10:10:00,14.79,14.84,14.79,14.84,175200.0,12.877,12.9206,12.877,12.9206,175200.0
2009-12-17 10:15:00,14.84,14.84,14.82,14.83,33400.0,12.9206,12.9206,12.9031,12.9119,33400.0
2009-12-17 10:20:00,14.83,14.88,14.82,14.87,168300.0,12.9119,12.9554,12.9031,12.9467,168300.0
2009-12-17 10:25:00,14.88,14.88,14.85,14.86,102700.0,12.9554,12.9554,12.9293,12.938,102700.0
2009-12-17 10:30:00,14.86,14.87,14.84,14.85,33600.0,12.938,12.9467,12.9206,12.9293,33600.0
2009-12-17 10:35:00,14.84,14.84,14.82,14.83,15800.0,12.9206,12.9206,12.9031,12.9119,15800.0
2009-12-17 10:40:00,14.82,14.84,14.82,14.83,64300.0,12.9031,12.9206,12.9031,12.9119,64300.0
2009-12-17 10:45:00,14.84,14.89,14.83,14.89,56400.0,12.9206,12.9641,12.9119,12.9641,56400.0
2009-12-17 10:50:00,14.9,14.95,14.89,14.95,310100.0,12.9728,13.0163,12.9641,13.0163,310100.0
2009-12-17 10:55:00,14.96,14.97,14.95,14.96,47000.0,13.025,13.0337,13.0163,13.025,47000.0
2009-12-17 11:00:00,14.95,14.95,14.92,14.92,33300.0,13.0163,13.0163,12.9902,12.9902,33300.0
2009-12-17 11:05:00,14.91,14.92,14.91,14.91,17200.0,12.9815,12.9902,12.9815,12.9815,17200.0
2009-12-17 11:10:00,14.9,14.91,14.89,14.9,14400.0,12.9728,12.9815,12.9641,12.9728,14400.0
2009-12-17 11:15:00,14.9,14.91,14.9,14.9,23700.0,12.9728,12.9815,12.9728,12.9728,23700.0
2009-12-17 11:20:00,14.92,14.93,14.91,14.92,21700.0,12.9902,12.9989,12.9815,12.9902,21700.0
2009-12-17 11:25:00,14.93,14.93,14.87,14.89,30000.0,12.9989,12.9989,12.9467,12.9641,30000.0
2009-12-17 11:30:00,14.88,14.91,14.87,14.91,48100.0,12.9554,12.9815,12.9467,12.9815,48100.0
2009-12-17 11:35:00,14.9,14.92,14.9,14.91,24300.0,12.9728,12.9902,12.9728,12.9815,24300.0
2009-12-17 11:40:00,14.9,14.9,14.88,14.88,6300.0,12.9728,12.9728,12.9554,12.9554,6300.0
2009-12-17 11:45:00,14.87,14.87,14.85,14.86,27300.0,12.9467,12.9467,12.9293,12.938,27300.0
2009-12-17 11:50:00,14.86,14.86,14.84,14.84,10500.0,12.938,12.938,12.9206,12.9206,10500.0
2009-12-17 11:55:00,14.84,14.85,14.84,14.85,17500.0,12.9206,12.9293,12.9206,12.9293,17500.0
2009-12-17 12:00:00,14.85,14.86,14.84,14.85,14400.0,12.9293,12.938,12.9206,12.9293,14400.0
2009-12-17 12:05:00,14.85,14.87,14.85,14.87,35400.0,12.9293,12.9467,12.9293,12.9467,35400.0
2009-12-17 12:10:00,14.87,14.88,14.87,14.88,4500.0,12.9467,12.9554,12.9467,12.9554,4500.0
2009-12-17 12:15:00,14.88,14.89,14.87,14.88,9900.0,12.9554,12.9641,12.9467,12.9554,9900.0
2009-12-17 12:20:00,14.88,14.88,14.85,14.85,5200.0,12.9554,12.9554,12.9293,12.9293,5200.0
2009-12-17 12:25:00,14.86,14.86,14.85,14.86,5000.0,12.938,12.938,12.9293,12.938,5000.0
2009-12-17 12:30:00,14.86,14.86,14.85,14.85,7000.0,12.938,12.938,12.9293,12.9293,7000.0
2009-12-17 12:35:00,14.85,14.86,14.84,14.85,15400.0,12.9293,12.938,12.9206,12.9293,15400.0
2009-12-17 12:40:00,14.85,14.85,14.83,14.83,11300.0,12.9293,12.9293,12.9119,12.9119,11300.0
2009-12-17 12:45:00,14.83,14.83,14.81,14.83,28800.0,12.9119,12.9119,12.8944,12.9119,28800.0
2009-12-17 12:50:00,14.83,14.85,14.82,14.85,22200.0,12.9119,12.9293,12.9031,12.9293,22200.0
2009-12-17 12:55:00,14.85,14.85,14.84,14.84,14400.0,12.9293,12.9293,12.9206,12.9206,14400.0
2009-12-17 13:00:00,14.85,14.86,14.84,14.84,11100.0,12.9293,12.938,12.9206,12.9206,11100.0
2009-12-17 13:05:00,14.84,14.85,14.84,14.85,11500.0,12.9206,12.9293,12.9206,12.9293,11500.0
2009-12-17 13:10:00,14.84,14.85,14.84,14.84,10800.0,12.9206,12.9293,12.9206,12.9206,10800.0
2009-12-17 13:15:00,14.84,14.84,14.84,14.84,1100.0,12.9206,12.9206,12.9206,12.9206,1100.0
2009-12-17 13:20:00,14.83,14.84,14.83,14.84,5700.0,12.9119,12.9206,12.9119,12.9206,5700.0
2009-12-17 13:25:00,14.84,14.87,14.84,14.87,22000.0,12.9206,12.9467,12.9206,12.9467,22000.0
2009-12-17 13:30:00,14.87,14.88,14.87,14.88,8600.0,12.9467,12.9554,12.9467,12.9554,8600.0
2009-12-17 13:35:00,14.88,14.88,14.87,14.88,2800.0,12.9554,12.9554,12.9467,12.9554,2800.0
2009-12-17 13:40:00,14.87,14.88,14.87,14.88,4000.0,12.9467,12.9554,12.9467,12.9554,4000.0
2009-12-17 13:45:00,14.88,14.89,14.86,14.86,22200.0,12.9554,12.9641,12.938,12.938,22200.0
2009-12-17 13:50:00,14.86,14.9,14.86,14.89,122500.0,12.938,12.9728,12.938,12.9641,122500.0
2009-12-17 13:55:00,14.89,14.9,14.89,14.89,29300.0,12.9641,12.9728,12.9641,12.9641,29300.0
2009-12-17 14:00:00,14.89,14.91,14.89,14.9,166700.0,12.9641,12.9815,12.9641,12.9728,166700.0
2009-12-17 14:05:00,14.9,14.9,14.89,14.89,600.0,12.9728,12.9728,12.9641,12.9641,600.0
2009-12-17 14:10:00,14.9,14.9,14.88,14.88,70200.0,12.9728,12.9728,12.9554,12.9554,70200.0
2009-12-17 14:15:00,14.88,14.88,14.88,14.88,7300.0,12.9554,12.9554,12.9554,12.9554,7300.0
2009-12-17 14:20:00,14.88,14.89,14.88,14.89,32200.0,12.9554,12.9641,12.9554,12.9641,32200.0
2009-12-17 14:25:00,14.89,14.89,14.87,14.87,94300.0,12.9641,12.9641,12.9467,12.9467,94300.0
2009-12-17 14:30:00,14.88,14.89,14.87,14.89,10400.0,12.9554,12.9641,12.9467,12.9641,10400.0
2009-12-17 14:35:00,14.89,14.9,14.88,14.9,44800.0,12.9641,12.9728,12.9554,12.9728,44800.0
2009-12-17 14:40:00,14.9,14.9,14.88,14.88,21400.0,12.9728,12.9728,12.9554,12.9554,21400.0
2009-12-17 14:45:00,14.88,14.89,14.87,14.88,68500.0,12.9554,12.9641,12.9467,12.9554,68500.0
2009-12-17 14:50:00,14.88,14.89,14.88,14.89,41100.0,12.9554,12.9641,12.9554,12.9641,41100.0
2009-12-17 14:55:00,14.88,14.89,14.88,14.89,26400.0,12.9554,12.9641,12.9554,12.9641,26400.0
2009-12-17 15:00:00,14.89,14.89,14.88,14.89,1500.0,12.9641,12.9641,12.9554,12.9641,1500.0
2009-12-17 15:05:00,14.89,14.9,14.89,14.89,44000.0,12.9641,12.9728,12.9641,12.9641,44000.0
2009-12-17 15:10:00,14.89,14.9,14.86,14.86,36100.0,12.9641,12.9728,12.938,12.938,36100.0
2009-12-17 15:15:00,14.87,14.88,14.85,14.88,12300.0,12.9467,12.9554,12.9293,12.9554,12300.0
2009-12-17 15:20:00,14.89,14.89,14.88,14.88,15100.0,12.9641,12.9641,12.9554,12.9554,15100.0
2009-12-17 15:25:00,14.87,14.88,14.87,14.87,11000.0,12.9467,12.9554,12.9467,12.9467,11000.0
2009-12-17 15:30:00,14.87,14.9,14.87,14.9,77300.0,12.9467,12.9728,12.9467,12.9728,77300.0
2009-12-17 15:35:00,14.9,14.9,14.88,14.9,307500.0,12.9728,12.9728,12.9554,12.9728,307500.0
2009-12-17 15:40:00,14.9,14.92,14.89,14.9,87000.0,12.9728,12.9902,12.9641,12.9728,87000.0
2009-12-17 15:45:00,14.89,14.9,14.87,14.89,279200.0,12.9641,12.9728,12.9467,12.9641,279200.0
2009-12-17 15:50:00,14.9,14.91,14.9,14.9,266700.0,12.9728,12.9815,12.9728,12.9728,266700.0
2009-12-17 15:55:00,14.9,14.91,14.89,14.9,216100.0,12.9728,12.9815,12.9641,12.9728,216100.0
2009-12-18 09:30:00,14.94,14.97,14.88,14.92,66100.0,13.0321,13.0583,12.9798,13.0146,66100.0
2009-12-18 09:35:00,14.91,14.91,14.84,14.85,27500.0,13.0059,13.0059,12.9449,12.9536,27500.0
2009-12-18 09:40:00,14.85,14.89,14.82,14.89,66400.0,12.9536,12.9885,12.9274,12.9885,66400.0
2009-12-18 09:45:00,14.9,14.94,14.9,14.92,84800.0,12.9972,13.0321,12.9972,13.0146,84800.0
2009-12-18 09:50:00,14.92,14.94,14.9,14.91,88200.0,13.0146,13.0321,12.9972,13.0059,88200.0
2009-12-18 09:55:00,14.92,14.92,14.88,14.88,37800.0,13.0146,13.0146,12.9798,12.9798,37800.0
2009-12-18 10:00:00,14.88,14.89,14.83,14.85,39100.0,12.9798,12.9885,12.9361,12.9536,39100.0
2009-12-18 10:05:00,14.85,14.85,14.83,14.84,25700.0,12.9536,12.9536,12.9361,12.9449,25700.0
2009-12-18 10:10:00,14.84,14.85,14.83,14.83,20900.0,12.9449,12.9536,12.9361,12.9361,20900.0
2009-12-18 10:15:00,14.84,14.84,14.82,14.82,16700.0,12.9449,12.9449,12.9274,12.9274,16700.0
2009-12-18 10:20:00,14.81,14.81,14.8,14.8,27500.0,12.9187,12.9187,12.91,12.91,27500.0
2009-12-18 10:25:00,14.8,14.8,14.78,14.78,59600.0,12.91,12.91,12.8925,12.8925,59600.0
2009-12-18 10:30:00,14.79,14.79,14.77,14.77,30300.0,12.9012,12.9012,12.8838,12.8838,30300.0
2009-12-18 10:35:00,14.77,14.77,14.75,14.77,69700.0,12.8838,12.8838,12.8664,12.8838,69700.0
2009-12-18 10:40:00,14.77,14.77,14.75,14.76,51000.0,12.8838,12.8838,12.8664,12.8751,51000.0
2009-12-18 10:45:00,14.76,14.76,14.73,14.73,56700.0,12.8751,12.8751,12.8489,12.8489,56700.0
2009-12-18 10:50:00,14.74,14.74,14.72,14.74,25700.0,12.8576,12.8576,12.8402,12.8576,25700.0
2009-12-18 10:55:00,14.74,14.76,14.74,14.76,78300.0,12.8576,12.8751,12.8576,12.8751,78300.0
2009-12-18 11:00:00,14.78,14.79,14.76,14.76,11500.0,12.8925,12.9012,12.8751,12.8751,11500.0
2009-12-18 11:05:00,14.76,14.77,14.73,14.73,84700.0,12.8751,12.8838,12.8489,12.8489,84700.0
2009-12-18 11:10:00,14.74,14.75,14.72,14.74,32800.0,12.8576,12.8664,12.8402,12.8576,32800.0
2009-12-18 11:15:00,14.73,14.75,14.7,14.75,90900.0,12.8489,12.8664,12.8227,12.8664,90900.0
2009-12-18 11:20:00,14.75,14.75,14.72,14.72,62700.0,12.8664,12.8664,12.8402,12.8402,62700.0
2009-12-18 11:25:00,14.72,14.73,14.72,14.72,35400.0,12.8402,12.8489,12.8402,12.8402,35400.0
2009-12-18 11:30:00,14.72,14.72,14.71,14.71,31800.0,12.8402,12.8402,12.8315,12.8315,31800.0
2009-12-18 11:35:00,14.71,14.72,14.69,14.7,72200.0,12.8315,12.8402,12.814,12.8227,72200.0
2009-12-18 11:40:00,14.69,14.7,14.69,14.69,4600.0,12.814,12.8227,12.814,12.814,4600.0
2009-12-18 11:45:00,14.7,14.7,14.69,14.69,12400.0,12.8227,12.8227,12.814,12.814,12400.0
2009-12-18 11:50:00,14.7,14.72,14.69,14.72,45400.0,12.8227,12.8402,12.814,12.8402,45400.0
2009-12-18 11:55:00,14.72,14.73,14.71,14.72,13800.0,12.8402,12.8489,12.8315,12.8402,13800.0
2009-12-18 12:00:00,14.73,14.73,14.71,14.72,29700.0,12.8489,12.8489,12.8315,12.8402,29700.0
2009-12-18 12:05:00,14.72,14.74,14.71,14.73,274300.0,12.8402,12.8576,12.8315,12.8489,274300.0
2009-12-18 12:10:00,14.73,14.74,14.72,14.73,78800.0,12.8489,12.8576,12.8402,12.8489,78800.0
2009-12-18 12:15:00,14.73,14.74,14.71,14.72,119400.0,12.8489,12.8576,12.8315,12.8402,119400.0
2009-12-18 12:20:00,14.72,14.72,14.7,14.71,208600.0,12.8402,12.8402,12.8227,12.8315,208600.0
2009-12-18 12:25:00,14.71,14.71,14.7,14.71,64700.0,12.8315,12.8315,12.8227,12.8315,64700.0
2009-12-18 12:30:00,14.7,14.72,14.7,14.72,42600.0,12.8227,12.8402,12.8227,12.8402,42600.0
2009-12-18 12:35:00,14.72,14.73,14.72,14.73,5300.0,12.8402,12.8489,12.8402,12.8489,5300.0
2009-12-18 12:40:00,14.74,14.74,14.73,14.74,22500.0,12.8576,12.8576,12.8489,12.8576,22500.0
2009-12-18 12:45:00,14.74,14.74,14.72,14.74,55900.0,12.8576,12.8576,12.8402,12.8576,55900.0
2009-12-18 12:50:00,14.73,14.76,14.73,14.76,66900.0,12.8489,12.8751,12.8489,12.8751,66900.0
2009-12-18 12:55:00,14.77,14.77,14.76,14.77,10700.0,12.8838,12.8838,12.8751,12.8838,10700.0
2009-12-18 13:00:00,14.78,14.78,14.77,14.77,8700.0,12.8925,12.8925,12.8838,12.8838,8700.0
2009-12-18 13:05:00,14.78,14.78,14.78,14.78,400.0,12.8925,12.8925,12.8925,12.8925,400.0
2009-12-18 13:10:00,14.78,14.8,14.78,14.8,57500.0,12.8925,12.91,12.8925,12.91,57500.0
2009-12-18 13:15:00,14.79,14.8,14.78,14.8,23200.0,12.9012,12.91,12.8925,12.91,23200.0
2009-12-18 13:20:00,14.79,14.82,14.79,14.81,40100.0,12.9012,12.9274,12.9012,12.9187,40100.0
2009-12-18 13:25:00,14.82,14.85,14.82,14.84,18100.0,12.9274,12.9536,12.9274,12.9449,18100.0
2009-12-18 13:30:00,14.84,14.85,14.83,14.83,12900.0,12.9449,12.9536,12.9361,12.9361,12900.0
2009-12-18 13:35:00,14.83,14.83,14.8,14.81,18100.0,12.9361,12.9361,12.91,12.9187,18100.0
2009-12-18 13:40:00,14.81,14.81,14.8,14.81,2200.0,12.9187,12.9187,12.91,12.9187,2200.0
2009-12-18 13:45:00,14.81,14.82,14.81,14.82,16500.0,12.9187,12.9274,12.9187,12.9274,16500.0
2009-12-18 13:50:00,14.82,14.82,14.8,14.8,17900.0,12.9274,12.9274,12.91,12.91,17900.0
2009-12-18 13:55:00,14.8,14.81,14.8,14.81,4500.0,12.91,12.9187,12.91,12.9187,4500.0
2009-12-18 14:00:00,14.81,14.82,14.8,14.82,22900.0,12.9187,12.9274,12.91,12.9274,22900.0
2009-12-18 14:05:00,14.82,14.82,14.81,14.81,400.0,12.9274,12.9274,12.9187,12.9187,400.0
2009-12-18 14:10:00,14.81,14.82,14.81,14.81,25300.0,12.9187,12.9274,12.9187,12.9187,25300.0
2009-12-18 14:15:00,14.82,14.83,14.82,14.83,13200.0,12.9274,12.9361,12.9274,12.9361,13200.0
2009-12-18 14:20:00,14.82,14.83,14.78,14.78,210900.0,12.9274,12.9361,12.8925,12.8925,210900.0
2009-12-18 14:25:00,14.78,14.78,14.75,14.75,864500.0,12.8925,12.8925,12.8664,12.8664,864500.0
2009-12-18 14:30:00,14.75,14.76,14.75,14.75,3400.0,12.8664,12.8751,12.8664,12.8664,3400.0
2009-12-18 14:35:00,14.75,14.76,14.75,14.75,25700.0,12.8664,12.8751,12.8664,12.8664,25700.0
2009-12-18 14:40:00,14.75,14.78,14.75,14.78,50000.0,12.8664,12.8925,12.8664,12.8925,50000.0
2009-12-18 14:45:00,14.79,14.79,14.78,14.78,96400.0,12.9012,12.9012,12.8925,12.8925,96400.0
2009-12-18 14:50:00,14.78,14.8,14.78,14.79,21100.0,12.8925,12.91,12.8925,12.9012,21100.0
2009-12-18 14:55:00,14.8,14.81,14.79,14.81,56700.0,12.91,12.9187,12.9012,12.9187,56700.0
2009-12-18 15:00:00,14.8,14.82,14.8,14.82,47300.0,12.91,12.9274,12.91,12.9274,47300.0
2009-12-18 15:05:00,14.82,14.82,14.81,14.81,32800.0,12.9274,12.9274,12.9187,12.9187,32800.0
2009-12-18 15:10:00,14.82,14.82,14.8,14.81,33500.0,12.9274,12.9274,12.91,12.9187,33500.0
2009-12-18 15:15:00,14.81,14.82,14.8,14.82,62200.0,12.9187,12.9274,12.91,12.9274,62200.0
2009-12-18 15:20:00,14.81,14.83,14.81,14.82,153000.0,12.9187,12.9361,12.9187,12.9274,153000.0
2009-12-18 15:25:00,14.82,14.82,14.81,14.82,56400.0,12.9274,12.9274,12.9187,12.9274,56400.0
2009-12-18 15:30:00,14.82,14.82,14.8,14.82,101000.0,12.9274,12.9274,12.91,12.9274,101000.0
2009-12-18 15:35:00,14.82,14.83,14.81,14.82,167700.0,12.9274,12.9361,12.9187,12.9274,167700.0
2009-12-18 15:40:00,14.82,14.88,14.82,14.88,192700.0,12.9274,12.9798,12.9274,12.9798,192700.0
2009-12-18 15:45:00,14.87,14.88,14.84,14.85,137900.0,12.971,12.9798,12.9449,12.9536,137900.0
2009-12-18 15:50:00,14.84,14.86,14.84,14.86,333100.0,12.9449,12.9623,12.9449,12.9623,333100.0
2009-12-18 15:55:00,14.86,14.9,14.86,14.89,689700.0,12.9623,12.9972,12.9623,12.9885,689700.0
2009-12-21 09:30:00,14.92,15.09,14.92,15.01,349000.0,13.0146,13.1629,13.0146,13.0931,349000.0
2009-12-21 09:35:00,15.02,15.06,15.0,15.03,140200.0,13.1019,13.1368,13.0844,13.1106,140200.0
2009-12-21 09:40:00,15.04,15.06,15.04,15.05,47800.0,13.1193,13.1368,13.1193,13.128,47800.0
2009-12-21 09:45:00,15.05,15.05,15.0,15.0,54000.0,13.128,13.128,13.0844,13.0844,54000.0
2009-12-21 09:50:00,15.01,15.01,14.89,14.89,80100.0,13.0931,13.0931,12.9885,12.9885,80100.0
2009-12-21 09:55:00,14.9,14.9,14.86,14.88,37700.0,12.9972,12.9972,12.9623,12.9798,37700.0
2009-12-21 10:00:00,14.88,14.94,14.87,14.94,58300.0,12.9798,13.0321,12.971,13.0321,58300.0
2009-12-21 10:05:00,14.94,14.95,14.94,14.94,20900.0,13.0321,13.0408,13.0321,13.0321,20900.0
2009-12-21 10:10:00,14.94,14.95,14.93,14.93,20100.0,13.0321,13.0408,13.0234,13.0234,20100.0
2009-12-21 10:15:00,14.94,14.95,14.93,14.95,26500.0,13.0321,13.0408,13.0234,13.0408,26500.0
2009-12-21 10:20:00,14.95,14.96,14.94,14.95,231600.0,13.0408,13.0495,13.0321,13.0408,231600.0
2009-12-21 10:25:00,14.95,14.95,14.93,14.94,38800.0,13.0408,13.0408,13.0234,13.0321,38800.0
2009-12-21 10:30:00,14.93,14.95,14.93,14.95,26000.0,13.0234,13.0408,13.0234,13.0408,26000.0
2009-12-21 10:35:00,14.95,14.95,14.89,14.9,336000.0,13.0408,13.0408,12.9885,12.9972,336000.0
2009-12-21 10:40:00,14.89,14.9,14.89,14.89,145500.0,12.9885,12.9972,12.9885,12.9885,145500.0
2009-12-21 10:45:00,14.89,14.9,14.85,14.86,31200.0,12.9885,12.9972,12.9536,12.9623,31200.0
2009-12-21 10:50:00,14.86,14.87,14.85,14.86,322300.0,12.9623,12.971,12.9536,12.9623,322300.0
2009-12-21 10:55:00,14.86,14.88,14.86,14.88,104500.0,12.9623,12.9798,12.9623,12.9798,104500.0
2009-12-21 11:00:00,14.88,14.9,14.87,14.9,88600.0,12.9798,12.9972,12.971,12.9972,88600.0
2009-12-21 11:05:00,14.9,14.91,14.89,14.9,130000.0,12.9972,13.0059,12.9885,12.9972,130000.0
2009-12-21 11:10:00,14.9,14.92,14.9,14.92,38500.0,12.9972,13.0146,12.9972,13.0146,38500.0
2009-12-21 11:15:00,14.92,14.94,14.91,14.94,39100.0,13.0146,13.0321,13.0059,13.0321,39100.0
2009-12-21 11:20:00,14.94,14.96,14.94,14.96,105400.0,13.0321,13.0495,13.0321,13.0495,105400.0
2009-12-21 11:25:00,14.96,14.96,14.95,14.95,15000.0,13.0495,13.0495,13.0408,13.0408,15000.0
2009-12-21 11:30:00,14.96,14.97,14.95,14.96,40800.0,13.0495,13.0583,13.0408,13.0495,40800.0
2009-12-21 11:35:00,14.97,14.99,14.96,14.99,32100.0,13.0583,13.0757,13.0495,13.0757,32100.0
2009-12-21 11:40:00,14.99,14.99,14.98,14.99,33300.0,13.0757,13.0757,13.067,13.0757,33300.0
2009-12-21 11:45:00,14.99,15.0,14.98,15.0,37000.0,13.0757,13.0844,13.067,13.0844,37000.0
2009-12-21 11:50:00,15.0,15.0,14.99,15.0,18900.0,13.0844,13.0844,13.0757,13.0844,18900.0
2009-12-21 11:55:00,15.0,15.0,14.99,15.0,32900.0,13.0844,13.0844,13.0757,13.0844,32900.0
2009-12-21 12:00:00,15.0,15.01,14.99,15.01,34100.0,13.0844,13.0931,13.0757,13.0931,34100.0
2009-12-21 12:05:00,15.01,15.02,15.0,15.0,102700.0,13.0931,13.1019,13.0844,13.0844,102700.0
2009-12-21 12:10:00,15.0,15.01,15.0,15.01,92200.0,13.0844,13.0931,13.0844,13.0931,92200.0
2009-12-21 12:15:00,15.0,15.02,15.0,15.02,35100.0,13.0844,13.1019,13.0844,13.1019,35100.0
2009-12-21 12:20:00,15.02,15.02,15.01,15.02,37600.0,13.1019,13.1019,13.0931,13.1019,37600.0
2009-12-21 12:25:00,15.02,15.02,15.01,15.01,45600.0,13.1019,13.1019,13.0931,13.0931,45600.0
2009-12-21 12:30:00,15.0,15.01,14.99,14.99,16200.0,13.0844,13.0931,13.0757,13.0757,16200.0
2009-12-21 12:35:00,15.0,15.01,14.99,15.0,27300.0,13.0844,13.0931,13.0757,13.0844,27300.0
2009-12-21 12:40:00,15.0,15.01,15.0,15.01,7700.0,13.0844,13.0931,13.0844,13.0931,7700.0
2009-12-21 12:45:00,15.01,15.01,14.99,14.99,58300.0,13.0931,13.0931,13.0757,13.0757,58300.0
2009-12-21 12:50:00,15.0,15.01,15.0,15.01,24700.0,13.0844,13.0931,13.0844,13.0931,24700.0
2009-12-21 12:55:00,15.01,15.02,15.0,15.02,41700.0,13.0931,13.1019,13.0844,13.1019,41700.0
2009-12-21 13:00:00,15.02,15.02,15.01,15.01,7500.0,13.1019,13.1019,13.0931,13.0931,7500.0
2009-12-21 13:05:00,15.02,15.03,15.01,15.03,32400.0,13.1019,13.1106,13.0931,13.1106,32400.0
2009-12-21 13:10:00,15.03,15.04,15.02,15.03,24300.0,13.1106,13.1193,13.1019,13.1106,24300.0
2009-12-21 13:15:00,15.02,15.02,15.01,15.02,19200.0,13.1019,13.1019,13.0931,13.1019,19200.0
2009-12-21 13:20:00,15.02,15.04,15.02,15.04,9600.0,13.1019,13.1193,13.1019,13.1193,9600.0
2009-12-21 13:25:00,15.04,15.05,15.03,15.05,9800.0,13.1193,13.128,13.1106,13.128,9800.0
2009-12-21 13:30:00,15.04,15.05,15.03,15.05,7200.0,13.1193,13.128,13.1106,13.128,7200.0
2009-12-21 13:35:00,15.05,15.05,15.04,15.04,4000.0,13.128,13.128,13.1193,13.1193,4000.0
2009-12-21 13:40:00,15.05,15.05,15.03,15.04,11800.0,13.128,13.128,13.1106,13.1193,11800.0
2009-12-21 13:45:00,15.04,15.04,15.03,15.03,5300.0,13.1193,13.1193,13.1106,13.1106,5300.0
2009-12-21 13:50:00,15.04,15.05,15.03,15.05,12400.0,13.1193,13.128,13.1106,13.128,12400.0
2009-12-21 13:55:00,15.05,15.05,15.05,15.05,5000.0,13.128,13.128,13.128,13.128,5000.0
2009-12-21 14:00:00,15.05,15.05,15.05,15.05,11800.0,13.128,13.128,13.128,13.128,11800.0
2009-12-21 14:05:00,15.05,15.06,15.04,15.06,17300.0,13.128,13.1368,13.1193,13.1368,17300.0
2009-12-21 14:10:00,15.06,15.08,15.06,15.08,4600.0,13.1368,13.1542,13.1368,13.1542,4600.0
2009-12-21 14:15:00,15.08,15.08,15.07,15.07,10400.0,13.1542,13.1542,13.1455,13.1455,10400.0
2009-12-21 14:20:00,15.07,15.08,15.06,15.06,17900.0,13.1455,13.1542,13.1368,13.1368,17900.0
2009-12-21 14:25:00,15.06,15.07,15.06,15.07,4400.0,13.1368,13.1455,13.1368,13.1455,4400.0
2009-12-21 14:30:00,15.07,15.07,15.06,15.07,5400.0,13.1455,13.1455,13.1368,13.1455,5400.0
2009-12-21 14:35:00,15.07,15.08,15.06,15.08,19000.0,13.1455,13.1542,13.1368,13.1542,19000.0
2009-12-21 14:40:00,15.07,15.09,15.07,15.09,19600.0,13.1455,13.1629,13.1455,13.1629,19600.0
2009-12-21 14:45:00,15.08,15.09,15.08,15.09,2300.0,13.1542,13.1629,13.1542,13.1629,2300.0
2009-12-21 14:50:00,15.08,15.09,15.08,15.09,23100.0,13.1542,13.1629,13.1542,13.1629,23100.0
2009-12-21 14:55:00,15.09,15.09,15.08,15.09,45300.0,13.1629,13.1629,13.1542,13.1629,45300.0
2009-12-21 15:00:00,15.09,15.09,15.08,15.08,49900.0,13.1629,13.1629,13.1542,13.1542,49900.0
2009-12-21 15:05:00,15.09,15.09,15.08,15.09,2600.0,13.1629,13.1629,13.1542,13.1629,2600.0
2009-12-21 15:10:00,15.09,15.09,15.07,15.08,26600.0,13.1629,13.1629,13.1455,13.1542,26600.0
2009-12-21 15:15:00,15.07,15.08,15.05,15.06,23000.0,13.1455,13.1542,13.128,13.1368,23000.0
2009-12-21 15:20:00,15.07,15.07,15.06,15.07,8100.0,13.1455,13.1455,13.1368,13.1455,8100.0
2009-12-21 15:25:00,15.07,15.07,15.06,15.07,1100.0,13.1455,13.1455,13.1368,13.1455,1100.0
2009-12-21 15:30:00,15.07,15.09,15.06,15.09,42600.0,13.1455,13.1629,13.1368,13.1629,42600.0
2009-12-21 15:35:00,15.08,15.09,15.08,15.08,2700.0,13.1542,13.1629,13.1542,13.1542,2700.0
2009-12-21 15:40:00,15.09,15.09,15.08,15.08,69700.0,13.1629,13.1629,13.1542,13.1542,69700.0
2009-12-21 15:45:00,15.08,15.08,15.07,15.07,61200.0,13.1542,13.1542,13.1455,13.1455,61200.0
2009-12-21 15:50:00,15.07,15.09,15.07,15.08,152500.0,13.1455,13.1629,13.1455,13.1542,152500.0
2009-12-21 15:55:00,15.08,15.09,15.07,15.08,210500.0,13.1542,13.1629,13.1455,13.1542,210500.0
2009-12-22 09:30:00,15.07,15.24,15.07,15.11,71900.0,13.1455,13.2938,13.1455,13.1804,71900.0
2009-12-22 09:35:00,15.12,15.18,15.1,15.18,43200.0,13.1891,13.2414,13.1717,13.2414,43200.0
2009-12-22 09:40:00,15.18,15.2,15.17,15.19,38400.0,13.2414,13.2589,13.2327,13.2502,38400.0
2009-12-22 09:45:00,15.19,15.21,15.18,15.21,26100.0,13.2502,13.2676,13.2414,13.2676,26100.0
2009-12-22 09:50:00,15.22,15.22,15.19,15.2,25900.0,13.2763,13.2763,13.2502,13.2589,25900.0
2009-12-22 09:55:00,15.21,15.24,15.19,15.21,56200.0,13.2676,13.2938,13.2502,13.2676,56200.0
2009-12-22 10:00:00,15.21,15.4,15.19,15.26,900900.0,13.2676,13.4333,13.2502,13.3112,900900.0
2009-12-22 10:05:00,15.26,15.32,15.26,15.31,97400.0,13.3112,13.3636,13.3112,13.3548,97400.0
2009-12-22 10:10:00,15.32,15.35,15.31,15.34,121700.0,13.3636,13.3897,13.3548,13.381,121700.0
2009-12-22 10:15:00,15.34,15.37,15.34,15.36,68400.0,13.381,13.4072,13.381,13.3985,68400.0
2009-12-22 10:20:00,15.35,15.39,15.35,15.39,72600.0,13.3897,13.4246,13.3897,13.4246,72600.0
2009-12-22 10:25:00,15.38,15.4,15.37,15.4,116000.0,13.4159,13.4333,13.4072,13.4333,116000.0
2009-12-22 10:30:00,15.4,15.4,15.38,15.39,47700.0,13.4333,13.4333,13.4159,13.4246,47700.0
2009-12-22 10:35:00,15.39,15.4,15.38,15.39,22700.0,13.4246,13.4333,13.4159,13.4246,22700.0
2009-12-22 10:40:00,15.4,15.4,15.38,15.39,185900.0,13.4333,13.4333,13.4159,13.4246,185900.0
2009-12-22 10:45:00,15.39,15.4,15.38,15.39,35400.0,13.4246,13.4333,13.4159,13.4246,35400.0
2009-12-22 10:50:00,15.38,15.4,15.38,15.39,69600.0,13.4159,13.4333,13.4159,13.4246,69600.0
2009-12-22 10:55:00,15.39,15.39,15.38,15.38,60600.0,13.4246,13.4246,13.4159,13.4159,60600.0
2009-12-22 11:00:00,15.38,15.38,15.35,15.36,24900.0,13.4159,13.4159,13.3897,13.3985,24900.0
2009-12-22 11:05:00,15.36,15.37,15.35,15.37,19000.0,13.3985,13.4072,13.3897,13.4072,19000.0
2009-12-22 11:10:00,15.37,15.37,15.35,15.36,40800.0,13.4072,13.4072,13.3897,13.3985,40800.0
2009-12-22 11:15:00,15.36,15.36,15.35,15.36,16300.0,13.3985,13.3985,13.3897,13.3985,16300.0
2009-12-22 11:20:00,15.36,15.36,15.34,15.35,30000.0,13.3985,13.3985,13.381,13.3897,30000.0
2009-12-22 11:25:00,15.35,15.35,15.34,15.35,20100.0,13.3897,13.3897,13.381,13.3897,20100.0
2009-12-22 11:30:00,15.35,15.35,15.33,15.33,18800.0,13.3897,13.3897,13.3723,13.3723,18800.0
2009-12-22 11:35:00,15.33,15.33,15.31,15.32,84800.0,13.3723,13.3723,13.3548,13.3636,84800.0
2009-12-22 11:40:00,15.32,15.32,15.31,15.31,43400.0,13.3636,13.3636,13.3548,13.3548,43400.0
2009-12-22 11:45:00,15.32,15.33,15.31,15.33,59300.0,13.3636,13.3723,13.3548,13.3723,59300.0
2009-12-22 11:50:00,15.33,15.33,15.32,15.33,16400.0,13.3723,13.3723,13.3636,13.3723,16400.0
2009-12-22 11:55:00,15.33,15.35,15.33,15.35,31500.0,13.3723,13.3897,13.3723,13.3897,31500.0
2009-12-22 12:00:00,15.34,15.36,15.34,15.36,21500.0,13.381,13.3985,13.381,13.3985,21500.0
2009-12-22 12:05:00,15.35,15.36,15.35,15.36,15200.0,13.3897,13.3985,13.3897,13.3985,15200.0
2009-12-22 12:10:00,15.36,15.36,15.35,15.36,7900.0,13.3985,13.3985,13.3897,13.3985,7900.0
2009-12-22 12:15:00,15.36,15.37,15.35,15.37,15800.0,13.3985,13.4072,13.3897,13.4072,15800.0
2009-12-22 12:20:00,15.37,15.37,15.36,15.37,2900.0,13.4072,13.4072,13.3985,13.4072,2900.0
2009-12-22 12:25:00,15.37,15.38,15.37,15.38,12000.0,13.4072,13.4159,13.4072,13.4159,12000.0
2009-12-22 12:30:00,15.38,15.4,15.37,15.4,59500.0,13.4159,13.4333,13.4072,13.4333,59500.0
2009-12-22 12:35:00,15.4,15.4,15.39,15.39,18900.0,13.4333,13.4333,13.4246,13.4246,18900.0
2009-12-22 12:40:00,15.39,15.39,15.37,15.38,14300.0,13.4246,13.4246,13.4072,13.4159,14300.0
2009-12-22 12:45:00,15.38,15.38,15.37,15.38,4000.0,13.4159,13.4159,13.4072,13.4159,4000.0
2009-12-22 12:50:00,15.38,15.38,15.37,15.38,18000.0,13.4159,13.4159,13.4072,13.4159,18000.0
2009-12-22 12:55:00,15.39,15.42,15.39,15.41,192700.0,13.4246,13.4508,13.4246,13.4421,192700.0
2009-12-22 13:00:00,15.42,15.44,15.41,15.44,204700.0,13.4508,13.4682,13.4421,13.4682,204700.0
2009-12-22 13:05:00,15.44,15.48,15.44,15.48,80800.0,13.4682,13.5031,13.4682,13.5031,80800.0
2009-12-22 13:10:00,15.48,15.49,15.47,15.48,52200.0,13.5031,13.5119,13.4944,13.5031,52200.0
2009-12-22 13:15:00,15.48,15.49,15.47,15.49,190100.0,13.5031,13.5119,13.4944,13.5119,190100.0
2009-12-22 13:20:00,15.49,15.49,15.48,15.48,4900.0,13.5119,13.5119,13.5031,13.5031,4900.0
2009-12-22 13:25:00,15.48,15.49,15.48,15.48,16300.0,13.5031,13.5119,13.5031,13.5031,16300.0
2009-12-22 13:30:00,15.49,15.52,15.48,15.51,339000.0,13.5119,13.538,13.5031,13.5293,339000.0
2009-12-22 13:35:00,15.52,15.55,15.51,15.55,191900.0,13.538,13.5642,13.5293,13.5642,191900.0
2009-12-22 13:40:00,15.55,15.55,15.53,15.53,150800.0,13.5642,13.5642,13.5467,13.5467,150800.0
2009-12-22 13:45:00,15.54,15.54,15.52,15.53,9000.0,13.5555,13.5555,13.538,13.5467,9000.0
2009-12-22 13:50:00,15.53,15.56,15.52,15.56,175100.0,13.5467,13.5729,13.538,13.5729,175100.0
2009-12-22 13:55:00,15.56,15.57,15.54,15.55,70100.0,13.5729,13.5816,13.5555,13.5642,70100.0
2009-12-22 14:00:00,15.54,15.54,15.53,15.53,56100.0,13.5555,13.5555,13.5467,13.5467,56100.0
2009-12-22 14:05:00,15.54,15.54,15.52,15.53,29000.0,13.5555,13.5555,13.538,13.5467,29000.0
2009-12-22 14:10:00,15.53,15.53,15.5,15.51,96900.0,13.5467,13.5467,13.5206,13.5293,96900.0
2009-12-22 14:15:00,15.5,15.52,15.5,15.52,34300.0,13.5206,13.538,13.5206,13.538,34300.0
2009-12-22 14:20:00,15.52,15.52,15.5,15.5,23900.0,13.538,13.538,13.5206,13.5206,23900.0
2009-12-22 14:25:00,15.49,15.51,15.48,15.5,36000.0,13.5119,13.5293,13.5031,13.5206,36000.0
2009-12-22 14:30:00,15.51,15.51,15.5,15.51,15300.0,13.5293,13.5293,13.5206,13.5293,15300.0
2009-12-22 14:35:00,15.5,15.51,15.49,15.49,10900.0,13.5206,13.5293,13.5119,13.5119,10900.0
2009-12-22 14:40:00,15.49,15.5,15.49,15.5,18800.0,13.5119,13.5206,13.5119,13.5206,18800.0
2009-12-22 14:45:00,15.5,15.5,15.48,15.48,40600.0,13.5206,13.5206,13.5031,13.5031,40600.0
2009-12-22 14:50:00,15.49,15.49,15.48,15.49,20400.0,13.5119,13.5119,13.5031,13.5119,20400.0
2009-12-22 14:55:00,15.48,15.49,15.47,15.47,43100.0,13.5031,13.5119,13.4944,13.4944,43100.0
2009-12-22 15:00:00,15.48,15.48,15.46,15.47,27400.0,13.5031,13.5031,13.4857,13.4944,27400.0
2009-12-22 15:05:00,15.47,15.48,15.47,15.48,27800.0,13.4944,13.5031,13.4944,13.5031,27800.0
2009-12-22 15:10:00,15.47,15.48,15.46,15.46,29100.0,13.4944,13.5031,13.4857,13.4857,29100.0
2009-12-22 15:15:00,15.46,15.47,15.45,15.47,30200.0,13.4857,13.4944,13.477,13.4944,30200.0
2009-12-22 15:20:00,15.46,15.47,15.46,15.46,13200.0,13.4857,13.4944,13.4857,13.4857,13200.0
2009-12-22 15:25:00,15.46,15.47,15.46,15.46,29700.0,13.4857,13.4944,13.4857,13.4857,29700.0
2009-12-22 15:30:00,15.46,15.47,15.45,15.47,81700.0,13.4857,13.4944,13.477,13.4944,81700.0
2009-12-22 15:35:00,15.46,15.48,15.45,15.45,133700.0,13.4857,13.5031,13.477,13.477,133700.0
2009-12-22 15:40:00,15.45,15.45,15.43,15.44,33000.0,13.477,13.477,13.4595,13.4682,33000.0
2009-12-22 15:45:00,15.43,15.44,15.42,15.43,54600.0,13.4595,13.4682,13.4508,13.4595,54600.0
2009-12-22 15:50:00,15.43,15.44,15.43,15.44,199800.0,13.4595,13.4682,13.4595,13.4682,199800.0
2009-12-22 15:55:00,15.43,15.45,15.43,15.44,403400.0,13.4595,13.477,13.4595,13.4682,403400.0
2009-12-23 09:30:00,15.51,15.6,15.51,15.59,195900.0,13.5293,13.6078,13.5293,13.5991,195900.0
2009-12-23 09:35:00,15.58,15.6,15.58,15.6,77700.0,13.5904,13.6078,13.5904,13.6078,77700.0
2009-12-23 09:40:00,15.6,15.6,15.58,15.58,185800.0,13.6078,13.6078,13.5904,13.5904,185800.0
2009-12-23 09:45:00,15.58,15.58,15.53,15.56,303000.0,13.5904,13.5904,13.5467,13.5729,303000.0
2009-12-23 09:50:00,15.56,15.58,15.56,15.57,48600.0,13.5729,13.5904,13.5729,13.5816,48600.0
2009-12-23 09:55:00,15.57,15.57,15.55,15.56,89300.0,13.5816,13.5816,13.5642,13.5729,89300.0
2009-12-23 10:00:00,15.55,15.55,15.3,15.35,869400.0,13.5642,13.5642,13.3461,13.3897,869400.0
2009-12-23 10:05:00,15.36,15.4,15.35,15.36,483300.0,13.3985,13.4333,13.3897,13.3985,483300.0
2009-12-23 10:10:00,15.37,15.39,15.36,15.39,175100.0,13.4072,13.4246,13.3985,13.4246,175100.0
2009-12-23 10:15:00,15.39,15.4,15.33,15.34,371600.0,13.4246,13.4333,13.3723,13.381,371600.0
2009-12-23 10:20:00,15.35,15.36,15.31,15.32,405200.0,13.3897,13.3985,13.3548,13.3636,405200.0
2009-12-23 10:25:00,15.31,15.32,15.29,15.29,207200.0,13.3548,13.3636,13.3374,13.3374,207200.0
2009-12-23 10:30:00,15.29,15.31,15.28,15.29,304000.0,13.3374,13.3548,13.3287,13.3374,304000.0
2009-12-23 10:35:00,15.3,15.31,15.29,15.3,77800.0,13.3461,13.3548,13.3374,13.3461,77800.0
2009-12-23 10:40:00,15.3,15.33,15.29,15.33,55500.0,13.3461,13.3723,13.3374,13.3723,55500.0
2009-12-23 10:45:00,15.32,15.35,15.32,15.32,78400.0,13.3636,13.3897,13.3636,13.3636,78400.0
2009-12-23 10:50:00,15.33,15.34,15.32,15.33,100600.0,13.3723,13.381,13.3636,13.3723,100600.0
2009-12-23 10:55:00,15.34,15.34,15.33,15.34,86300.0,13.381,13.381,13.3723,13.381,86300.0
2009-12-23 11:00:00,15.34,15.36,15.33,15.35,52000.0,13.381,13.3985,13.3723,13.3897,52000.0
2009-12-23 11:05:00,15.35,15.38,15.35,15.36,54800.0,13.3897,13.4159,13.3897,13.3985,54800.0
2009-12-23 11:10:00,15.36,15.38,15.36,15.38,97900.0,13.3985,13.4159,13.3985,13.4159,97900.0
2009-12-23 11:15:00,15.38,15.4,15.36,15.39,173900.0,13.4159,13.4333,13.3985,13.4246,173900.0
2009-12-23 11:20:00,15.39,15.42,15.39,15.42,83400.0,13.4246,13.4508,13.4246,13.4508,83400.0
2009-12-23 11:25:00,15.42,15.43,15.41,15.43,34500.0,13.4508,13.4595,13.4421,13.4595,34500.0
2009-12-23 11:30:00,15.42,15.43,15.42,15.43,29600.0,13.4508,13.4595,13.4508,13.4595,29600.0
2009-12-23 11:35:00,15.43,15.44,15.43,15.44,43500.0,13.4595,13.4682,13.4595,13.4682,43500.0
2009-12-23 11:40:00,15.43,15.44,15.42,15.43,38700.0,13.4595,13.4682,13.4508,13.4595,38700.0
2009-12-23 11:45:00,15.43,15.43,15.42,15.43,30100.0,13.4595,13.4595,13.4508,13.4595,30100.0
2009-12-23 11:50:00,15.42,15.43,15.42,15.43,19400.0,13.4508,13.4595,13.4508,13.4595,19400.0
2009-12-23 11:55:00,15.43,15.45,15.43,15.44,36600.0,13.4595,13.477,13.4595,13.4682,36600.0
2009-12-23 12:00:00,15.43,15.44,15.42,15.42,21700.0,13.4595,13.4682,13.4508,13.4508,21700.0
2009-12-23 12:05:00,15.42,15.43,15.42,15.43,9900.0,13.4508,13.4595,13.4508,13.4595,9900.0
2009-12-23 12:10:00,15.42,15.43,15.42,15.42,9000.0,13.4508,13.4595,13.4508,13.4508,9000.0
2009-12-23 12:15:00,15.43,15.44,15.43,15.44,19300.0,13.4595,13.4682,13.4595,13.4682,19300.0
2009-12-23 12:20:00,15.44,15.44,15.43,15.44,9800.0,13.4682,13.4682,13.4595,13.4682,9800.0
2009-12-23 12:25:00,15.43,15.44,15.43,15.44,9900.0,13.4595,13.4682,13.4595,13.4682,9900.0
2009-12-23 12:30:00,15.44,15.44,15.43,15.43,17600.0,13.4682,13.4682,13.4595,13.4595,17600.0
2009-12-23 12:35:00,15.43,15.44,15.43,15.44,15300.0,13.4595,13.4682,13.4595,13.4682,15300.0
2009-12-23 12:40:00,15.43,15.44,15.43,15.44,6200.0,13.4595,13.4682,13.4595,13.4682,6200.0
2009-12-23 12:45:00,15.44,15.44,15.43,15.44,28200.0,13.4682,13.4682,13.4595,13.4682,28200.0
2009-12-23 12:50:00,15.44,15.44,15.44,15.44,57500.0,13.4682,13.4682,13.4682,13.4682,57500.0
2009-12-23 12:55:00,15.44,15.44,15.44,15.44,11100.0,13.4682,13.4682,13.4682,13.4682,11100.0
2009-12-23 13:00:00,15.44,15.44,15.44,15.44,9000.0,13.4682,13.4682,13.4682,13.4682,9000.0
2009-12-23 13:05:00,15.44,15.44,15.43,15.44,7800.0,13.4682,13.4682,13.4595,13.4682,7800.0
2009-12-23 13:10:00,15.44,15.45,15.43,15.44,41300.0,13.4682,13.477,13.4595,13.4682,41300.0
2009-12-23 13:15:00,15.43,15.44,15.43,15.44,23600.0,13.4595,13.4682,13.4595,13.4682,23600.0
2009-12-23 13:20:00,15.44,15.45,15.44,15.44,22800.0,13.4682,13.477,13.4682,13.4682,22800.0
2009-12-23 13:25:00,15.45,15.45,15.44,15.45,11200.0,13.477,13.477,13.4682,13.477,11200.0
2009-12-23 13:30:00,15.44,15.46,15.44,15.46,33500.0,13.4682,13.4857,13.4682,13.4857,33500.0
2009-12-23 13:35:00,15.47,15.47,15.45,15.45,27400.0,13.4944,13.4944,13.477,13.477,27400.0
2009-12-23 13:40:00,15.47,15.47,15.46,15.47,19400.0,13.4944,13.4944,13.4857,13.4944,19400.0
2009-12-23 13:45:00,15.47,15.48,15.47,15.47,7700.0,13.4944,13.5031,13.4944,13.4944,7700.0
2009-12-23 13:50:00,15.48,15.48,15.47,15.48,29100.0,13.5031,13.5031,13.4944,13.5031,29100.0
2009-12-23 13:55:00,15.48,15.48,15.47,15.48,9500.0,13.5031,13.5031,13.4944,13.5031,9500.0
2009-12-23 14:00:00,15.48,15.48,15.47,15.48,20100.0,13.5031,13.5031,13.4944,13.5031,20100.0
2009-12-23 14:05:00,15.48,15.48,15.47,15.48,8000.0,13.5031,13.5031,13.4944,13.5031,8000.0
2009-12-23 14:10:00,15.49,15.49,15.48,15.48,2800.0,13.5119,13.5119,13.5031,13.5031,2800.0
2009-12-23 14:15:00,15.48,15.5,15.48,15.48,21000.0,13.5031,13.5206,13.5031,13.5031,21000.0
2009-12-23 14:20:00,15.48,15.48,15.47,15.47,5400.0,13.5031,13.5031,13.4944,13.4944,5400.0
2009-12-23 14:25:00,15.48,15.48,15.44,15.44,59200.0,13.5031,13.5031,13.4682,13.4682,59200.0
2009-12-23 14:30:00,15.44,15.44,15.43,15.44,39600.0,13.4682,13.4682,13.4595,13.4682,39600.0
2009-12-23 14:35:00,15.44,15.45,15.44,15.45,4000.0,13.4682,13.477,13.4682,13.477,4000.0
2009-12-23 14:40:00,15.45,15.46,15.45,15.45,7500.0,13.477,13.4857,13.477,13.477,7500.0
2009-12-23 14:45:00,15.45,15.46,15.45,15.46,16200.0,13.477,13.4857,13.477,13.4857,16200.0
2009-12-23 14:50:00,15.45,15.46,15.45,15.46,4900.0,13.477,13.4857,13.477,13.4857,4900.0
2009-12-23 14:55:00,15.45,15.45,15.45,15.45,8800.0,13.477,13.477,13.477,13.477,8800.0
2009-12-23 15:00:00,15.45,15.45,15.44,15.45,18200.0,13.477,13.477,13.4682,13.477,18200.0
2009-12-23 15:05:00,15.45,15.45,15.45,15.45,7200.0,13.477,13.477,13.477,13.477,7200.0
2009-12-23 15:10:00,15.45,15.45,15.44,15.45,16000.0,13.477,13.477,13.4682,13.477,16000.0
2009-12-23 15:15:00,15.45,15.46,15.44,15.45,14600.0,13.477,13.4857,13.4682,13.477,14600.0
2009-12-23 15:20:00,15.46,15.47,15.45,15.47,77200.0,13.4857,13.4944,13.477,13.4944,77200.0
2009-12-23 15:25:00,15.46,15.47,15.46,15.46,7900.0,13.4857,13.4944,13.4857,13.4857,7900.0
2009-12-23 15:30:00,15.47,15.47,15.45,15.45,81900.0,13.4944,13.4944,13.477,13.477,81900.0
2009-12-23 15:35:00,15.45,15.46,15.45,15.45,25300.0,13.477,13.4857,13.477,13.477,25300.0
2009-12-23 15:40:00,15.46,15.47,15.45,15.46,21200.0,13.4857,13.4944,13.477,13.4857,21200.0
2009-12-23 15:45:00,15.46,15.46,15.44,15.45,55100.0,13.4857,13.4857,13.4682,13.477,55100.0
2009-12-23 15:50:00,15.44,15.48,15.44,15.48,31900.0,13.4682,13.5031,13.4682,13.5031,31900.0
2009-12-23 15:55:00,15.47,15.48,15.47,15.47,64300.0,13.4944,13.5031,13.4944,13.4944,64300.0
2009-12-24 09:30:00,15.57,15.6,15.5,15.52,35800.0,13.5816,13.6078,13.5206,13.538,35800.0
2009-12-24 09:35:00,15.53,15.53,15.5,15.5,17200.0,13.5467,13.5467,13.5206,13.5206,17200.0
2009-12-24 09:40:00,15.51,15.51,15.49,15.49,8500.0,13.5293,13.5293,13.5119,13.5119,8500.0
2009-12-24 09:45:00,15.49,15.51,15.49,15.5,11900.0,13.5119,13.5293,13.5119,13.5206,11900.0
2009-12-24 09:50:00,15.51,15.52,15.51,15.51,2400.0,13.5293,13.538,13.5293,13.5293,2400.0
2009-12-24 09:55:00,15.52,15.53,15.52,15.53,2200.0,13.538,13.5467,13.538,13.5467,2200.0
2009-12-24 10:00:00,15.52,15.54,15.52,15.54,4100.0,13.538,13.5555,13.538,13.5555,4100.0
2009-12-24 10:05:00,15.54,15.56,15.53,15.53,5400.0,13.5555,13.5729,13.5467,13.5467,5400.0
2009-12-24 10:10:00,15.54,15.55,15.53,15.53,7000.0,13.5555,13.5642,13.5467,13.5467,7000.0
2009-12-24 10:15:00,15.53,15.54,15.53,15.53,36200.0,13.5467,13.5555,13.5467,13.5467,36200.0
2009-12-24 10:20:00,15.53,15.53,15.5,15.5,77600.0,13.5467,13.5467,13.5206,13.5206,77600.0
2009-12-24 10:25:00,15.5,15.52,15.5,15.51,8000.0,13.5206,13.538,13.5206,13.5293,8000.0
2009-12-24 10:30:00,15.5,15.5,15.48,15.48,5100.0,13.5206,13.5206,13.5031,13.5031,5100.0
2009-12-24 10:35:00,15.47,15.48,15.47,15.48,3700.0,13.4944,13.5031,13.4944,13.5031,3700.0
2009-12-24 10:40:00,15.49,15.49,15.49,15.49,6600.0,13.5119,13.5119,13.5119,13.5119,6600.0
2009-12-24 10:45:00,15.5,15.5,15.49,15.49,5200.0,13.5206,13.5206,13.5119,13.5119,5200.0
2009-12-24 10:50:00,15.49,15.5,15.47,15.5,6200.0,13.5119,13.5206,13.4944,13.5206,6200.0
2009-12-24 10:55:00,15.5,15.51,15.49,15.5,18700.0,13.5206,13.5293,13.5119,13.5206,18700.0
2009-12-24 11:00:00,15.5,15.5,15.49,15.5,2800.0,13.5206,13.5206,13.5119,13.5206,2800.0
2009-12-24 11:05:00,15.49,15.49,15.48,15.49,6400.0,13.5119,13.5119,13.5031,13.5119,6400.0
2009-12-24 11:10:00,15.49,15.49,15.47,15.48,2400.0,13.5119,13.5119,13.4944,13.5031,2400.0
2009-12-24 11:15:00,15.48,15.48,15.47,15.48,1100.0,13.5031,13.5031,13.4944,13.5031,1100.0
2009-12-24 11:20:00,15.47,15.49,15.47,15.47,9500.0,13.4944,13.5119,13.4944,13.4944,9500.0
2009-12-24 11:25:00,15.47,15.48,15.47,15.48,2300.0,13.4944,13.5031,13.4944,13.5031,2300.0
2009-12-24 11:30:00,15.48,15.49,15.48,15.48,1400.0,13.5031,13.5119,13.5031,13.5031,1400.0
2009-12-24 11:35:00,15.49,15.5,15.49,15.5,2800.0,13.5119,13.5206,13.5119,13.5206,2800.0
2009-12-24 11:40:00,15.5,15.5,15.5,15.5,500.0,13.5206,13.5206,13.5206,13.5206,500.0
2009-12-24 11:45:00,15.5,15.5,15.49,15.49,2200.0,13.5206,13.5206,13.5119,13.5119,2200.0
2009-12-24 11:50:00,15.5,15.5,15.49,15.5,1300.0,13.5206,13.5206,13.5119,13.5206,1300.0
2009-12-24 11:55:00,15.5,15.5,15.49,15.49,7000.0,13.5206,13.5206,13.5119,13.5119,7000.0
2009-12-24 12:00:00,15.5,15.5,15.49,15.49,1200.0,13.5206,13.5206,13.5119,13.5119,1200.0
2009-12-24 12:05:00,15.5,15.5,15.49,15.5,1700.0,13.5206,13.5206,13.5119,13.5206,1700.0
2009-12-24 12:10:00,15.5,15.51,15.5,15.51,5900.0,13.5206,13.5293,13.5206,13.5293,5900.0
2009-12-24 12:15:00,15.51,15.52,15.51,15.52,7500.0,13.5293,13.538,13.5293,13.538,7500.0
2009-12-24 12:20:00,15.52,15.52,15.5,15.5,14100.0,13.538,13.538,13.5206,13.5206,14100.0
2009-12-24 12:25:00,15.5,15.51,15.5,15.51,4600.0,13.5206,13.5293,13.5206,13.5293,4600.0
2009-12-24 12:30:00,15.51,15.51,15.5,15.51,3400.0,13.5293,13.5293,13.5206,13.5293,3400.0
2009-12-24 12:35:00,15.51,15.52,15.51,15.51,4600.0,13.5293,13.538,13.5293,13.5293,4600.0
2009-12-24 12:40:00,15.52,15.52,15.51,15.52,16200.0,13.538,13.538,13.5293,13.538,16200.0
2009-12-24 12:45:00,15.53,15.53,15.53,15.53,4300.0,13.5467,13.5467,13.5467,13.5467,4300.0
2009-12-24 12:50:00,15.53,15.54,15.53,15.54,28600.0,13.5467,13.5555,13.5467,13.5555,28600.0
2009-12-24 12:55:00,15.54,15.54,15.52,15.53,48900.0,13.5555,13.5555,13.538,13.5467,48900.0
2009-12-28 09:30:00,15.57,15.57,15.47,15.47,186800.0,13.5816,13.5816,13.4944,13.4944,186800.0
2009-12-28 09:35:00,15.48,15.51,15.43,15.43,168600.0,13.5031,13.5293,13.4595,13.4595,168600.0
2009-12-28 09:40:00,15.43,15.45,15.42,15.44,281600.0,13.4595,13.477,13.4508,13.4682,281600.0
2009-12-28 09:45:00,15.45,15.47,15.45,15.47,28500.0,13.477,13.4944,13.477,13.4944,28500.0
2009-12-28 09:50:00,15.47,15.49,15.47,15.47,126000.0,13.4944,13.5119,13.4944,13.4944,126000.0
2009-12-28 09:55:00,15.46,15.46,15.43,15.43,130400.0,13.4857,13.4857,13.4595,13.4595,130400.0
2009-12-28 10:00:00,15.43,15.44,15.42,15.43,52200.0,13.4595,13.4682,13.4508,13.4595,52200.0
2009-12-28 10:05:00,15.43,15.44,15.42,15.43,4100.0,13.4595,13.4682,13.4508,13.4595,4100.0
2009-12-28 10:10:00,15.43,15.44,15.42,15.42,23800.0,13.4595,13.4682,13.4508,13.4508,23800.0
2009-12-28 10:15:00,15.41,15.41,15.4,15.4,35700.0,13.4421,13.4421,13.4333,13.4333,35700.0
2009-12-28 10:20:00,15.41,15.42,15.41,15.41,14500.0,13.4421,13.4508,13.4421,13.4421,14500.0
2009-12-28 10:25:00,15.41,15.42,15.41,15.41,19900.0,13.4421,13.4508,13.4421,13.4421,19900.0
2009-12-28 10:30:00,15.42,15.43,15.42,15.42,13500.0,13.4508,13.4595,13.4508,13.4508,13500.0
2009-12-28 10:35:00,15.42,15.42,15.41,15.42,5600.0,13.4508,13.4508,13.4421,13.4508,5600.0
2009-12-28 10:40:00,15.41,15.41,15.41,15.41,5400.0,13.4421,13.4421,13.4421,13.4421,5400.0
2009-12-28 10:45:00,15.41,15.41,15.41,15.41,13800.0,13.4421,13.4421,13.4421,13.4421,13800.0
2009-12-28 10:50:00,15.41,15.41,15.39,15.39,33100.0,13.4421,13.4421,13.4246,13.4246,33100.0
2009-12-28 10:55:00,15.39,15.4,15.39,15.4,12600.0,13.4246,13.4333,13.4246,13.4333,12600.0
2009-12-28 11:00:00,15.4,15.41,15.4,15.41,5600.0,13.4333,13.4421,13.4333,13.4421,5600.0
2009-12-28 11:05:00,15.4,15.41,15.4,15.41,11000.0,13.4333,13.4421,13.4333,13.4421,11000.0
2009-12-28 11:10:00,15.4,15.4,15.36,15.37,206600.0,13.4333,13.4333,13.3985,13.4072,206600.0
2009-12-28 11:15:00,15.37,15.37,15.36,15.36,358600.0,13.4072,13.4072,13.3985,13.3985,358600.0
2009-12-28 11:20:00,15.36,15.37,15.36,15.37,7900.0,13.3985,13.4072,13.3985,13.4072,7900.0
2009-12-28 11:25:00,15.36,15.37,15.36,15.37,24400.0,13.3985,13.4072,13.3985,13.4072,24400.0
2009-12-28 11:30:00,15.37,15.37,15.36,15.37,33300.0,13.4072,13.4072,13.3985,13.4072,33300.0
2009-12-28 11:35:00,15.37,15.37,15.37,15.37,2200.0,13.4072,13.4072,13.4072,13.4072,2200.0
2009-12-28 11:40:00,15.37,15.37,15.36,15.37,3600.0,13.4072,13.4072,13.3985,13.4072,3600.0
2009-12-28 11:45:00,15.36,15.36,15.35,15.35,19200.0,13.3985,13.3985,13.3897,13.3897,19200.0
2009-12-28 11:50:00,15.35,15.35,15.35,15.35,7800.0,13.3897,13.3897,13.3897,13.3897,7800.0
2009-12-28 11:55:00,15.35,15.35,15.33,15.33,20200.0,13.3897,13.3897,13.3723,13.3723,20200.0
2009-12-28 12:00:00,15.33,15.33,15.33,15.33,1000.0,13.3723,13.3723,13.3723,13.3723,1000.0
2009-12-28 12:05:00,15.34,15.34,15.33,15.34,5700.0,13.381,13.381,13.3723,13.381,5700.0
2009-12-28 12:10:00,15.33,15.34,15.33,15.33,11200.0,13.3723,13.381,13.3723,13.3723,11200.0
2009-12-28 12:15:00,15.34,15.35,15.33,15.34,59800.0,13.381,13.3897,13.3723,13.381,59800.0
2009-12-28 12:20:00,15.34,15.35,15.34,15.34,14300.0,13.381,13.3897,13.381,13.381,14300.0
2009-12-28 12:25:00,15.34,15.34,15.34,15.34,1300.0,13.381,13.381,13.381,13.381,1300.0
2009-12-28 12:30:00,15.34,15.35,15.33,15.33,15400.0,13.381,13.3897,13.3723,13.3723,15400.0
2009-12-28 12:35:00,15.33,15.34,15.33,15.33,15000.0,13.3723,13.381,13.3723,13.3723,15000.0
2009-12-28 12:40:00,15.33,15.34,15.33,15.33,3300.0,13.3723,13.381,13.3723,13.3723,3300.0
2009-12-28 12:45:00,15.33,15.34,15.33,15.34,27300.0,13.3723,13.381,13.3723,13.381,27300.0
2009-12-28 12:50:00,15.35,15.35,15.34,15.34,3200.0,13.3897,13.3897,13.381,13.381,3200.0
2009-12-28 12:55:00,15.34,15.35,15.34,15.34,7500.0,13.381,13.3897,13.381,13.381,7500.0
2009-12-28 13:00:00,15.34,15.34,15.34,15.34,2300.0,13.381,13.381,13.381,13.381,2300.0
2009-12-28 13:05:00,15.34,15.34,15.34,15.34,1300.0,13.381,13.381,13.381,13.381,1300.0
2009-12-28 13:10:00,15.34,15.35,15.34,15.34,3300.0,13.381,13.3897,13.381,13.381,3300.0
2009-12-28 13:15:00,15.34,15.35,15.34,15.34,14200.0,13.381,13.3897,13.381,13.381,14200.0
2009-12-28 13:20:00,15.34,15.35,15.34,15.34,1400.0,13.381,13.3897,13.381,13.381,1400.0
2009-12-28 13:25:00,15.34,15.35,15.34,15.34,14400.0,13.381,13.3897,13.381,13.381,14400.0
2009-12-28 13:30:00,15.34,15.35,15.34,15.34,5400.0,13.381,13.3897,13.381,13.381,5400.0
2009-12-28 13:35:00,15.34,15.35,15.33,15.33,8300.0,13.381,13.3897,13.3723,13.3723,8300.0
2009-12-28 13:40:00,15.33,15.33,15.33,15.33,4900.0,13.3723,13.3723,13.3723,13.3723,4900.0
2009-12-28 13:45:00,15.33,15.34,15.33,15.33,2900.0,13.3723,13.381,13.3723,13.3723,2900.0
2009-12-28 13:50:00,15.33,15.33,15.33,15.33,2400.0,13.3723,13.3723,13.3723,13.3723,2400.0
2009-12-28 13:55:00,15.33,15.34,15.33,15.33,5900.0,13.3723,13.381,13.3723,13.3723,5900.0
2009-12-28 14:00:00,15.33,15.34,15.31,15.31,20900.0,13.3723,13.381,13.3548,13.3548,20900.0
2009-12-28 14:05:00,15.31,15.31,15.3,15.3,12700.0,13.3548,13.3548,13.3461,13.3461,12700.0
2009-12-28 14:10:00,15.3,15.3,15.28,15.28,49500.0,13.3461,13.3461,13.3287,13.3287,49500.0
2009-12-28 14:15:00,15.29,15.3,15.27,15.27,9500.0,13.3374,13.3461,13.3199,13.3199,9500.0
2009-12-28 14:20:00,15.27,15.28,15.26,15.27,18700.0,13.3199,13.3287,13.3112,13.3199,18700.0
2009-12-28 14:25:00,15.27,15.28,15.27,15.27,4100.0,13.3199,13.3287,13.3199,13.3199,4100.0
2009-12-28 14:30:00,15.27,15.3,15.27,15.3,13900.0,13.3199,13.3461,13.3199,13.3461,13900.0
2009-12-28 14:35:00,15.3,15.3,15.29,15.29,5700.0,13.3461,13.3461,13.3374,13.3374,5700.0
2009-12-28 14:40:00,15.29,15.29,15.28,15.28,4900.0,13.3374,13.3374,13.3287,13.3287,4900.0
2009-12-28 14:45:00,15.28,15.29,15.28,15.29,3300.0,13.3287,13.3374,13.3287,13.3374,3300.0
2009-12-28 14:50:00,15.29,15.29,15.28,15.28,4100.0,13.3374,13.3374,13.3287,13.3287,4100.0
2009-12-28 14:55:00,15.3,15.3,15.29,15.29,1700.0,13.3461,13.3461,13.3374,13.3374,1700.0
2009-12-28 15:00:00,15.29,15.29,15.29,15.29,1200.0,13.3374,13.3374,13.3374,13.3374,1200.0
2009-12-28 15:05:00,15.3,15.31,15.29,15.31,19100.0,13.3461,13.3548,13.3374,13.3548,19100.0
2009-12-28 15:10:00,15.31,15.31,15.3,15.31,4900.0,13.3548,13.3548,13.3461,13.3548,4900.0
2009-12-28 15:15:00,15.31,15.31,15.3,15.3,5600.0,13.3548,13.3548,13.3461,13.3461,5600.0
2009-12-28 15:20:00,15.3,15.31,15.3,15.3,8800.0,13.3461,13.3548,13.3461,13.3461,8800.0
2009-12-28 15:25:00,15.29,15.29,15.26,15.27,20100.0,13.3374,13.3374,13.3112,13.3199,20100.0
2009-12-28 15:30:00,15.28,15.28,15.27,15.28,5000.0,13.3287,13.3287,13.3199,13.3287,5000.0
2009-12-28 15:35:00,15.29,15.3,15.28,15.3,57800.0,13.3374,13.3461,13.3287,13.3461,57800.0
2009-12-28 15:40:00,15.29,15.31,15.28,15.3,46500.0,13.3374,13.3548,13.3287,13.3461,46500.0
2009-12-28 15:45:00,15.31,15.31,15.29,15.29,19600.0,13.3548,13.3548,13.3374,13.3374,19600.0
2009-12-28 15:50:00,15.3,15.33,15.28,15.32,76200.0,13.3461,13.3723,13.3287,13.3636,76200.0
2009-12-28 15:55:00,15.32,15.34,15.32,15.34,120800.0,13.3636,13.381,13.3636,13.381,120800.0
2009-12-29 09:30:00,15.34,15.45,15.34,15.39,29400.0,13.381,13.477,13.381,13.4246,29400.0
2009-12-29 09:35:00,15.38,15.38,15.31,15.31,15800.0,13.4159,13.4159,13.3548,13.3548,15800.0
2009-12-29 09:40:00,15.31,15.32,15.28,15.29,14600.0,13.3548,13.3636,13.3287,13.3374,14600.0
2009-12-29 09:45:00,15.29,15.29,15.28,15.28,9800.0,13.3374,13.3374,13.3287,13.3287,9800.0
2009-12-29 09:50:00,15.27,15.28,15.27,15.28,9200.0,13.3199,13.3287,13.3199,13.3287,9200.0
2009-12-29 09:55:00,15.28,15.28,15.25,15.27,11400.0,13.3287,13.3287,13.3025,13.3199,11400.0
2009-12-29 10:00:00,15.26,15.26,15.25,15.26,3500.0,13.3112,13.3112,13.3025,13.3112,3500.0
2009-12-29 10:05:00,15.26,15.26,15.23,15.25,16000.0,13.3112,13.3112,13.2851,13.3025,16000.0
2009-12-29 10:10:00,15.25,15.26,15.24,15.26,32100.0,13.3025,13.3112,13.2938,13.3112,32100.0
2009-12-29 10:15:00,15.26,15.26,15.25,15.25,24800.0,13.3112,13.3112,13.3025,13.3025,24800.0
2009-12-29 10:20:00,15.26,15.26,15.24,15.24,48700.0,13.3112,13.3112,13.2938,13.2938,48700.0
2009-12-29 10:25:00,15.24,15.25,15.23,15.24,34500.0,13.2938,13.3025,13.2851,13.2938,34500.0
2009-12-29 10:30:00,15.24,15.25,15.24,15.24,8100.0,13.2938,13.3025,13.2938,13.2938,8100.0
2009-12-29 10:35:00,15.25,15.25,15.23,15.24,18400.0,13.3025,13.3025,13.2851,13.2938,18400.0
2009-12-29 10:40:00,15.24,15.24,15.23,15.24,16900.0,13.2938,13.2938,13.2851,13.2938,16900.0
2009-12-29 10:45:00,15.24,15.25,15.24,15.24,13000.0,13.2938,13.3025,13.2938,13.2938,13000.0
2009-12-29 10:50:00,15.23,15.24,15.23,15.23,8500.0,13.2851,13.2938,13.2851,13.2851,8500.0
2009-12-29 10:55:00,15.22,15.23,15.22,15.22,5600.0,13.2763,13.2851,13.2763,13.2763,5600.0
2009-12-29 11:00:00,15.22,15.23,15.21,15.22,18700.0,13.2763,13.2851,13.2676,13.2763,18700.0
2009-12-29 11:05:00,15.22,15.23,15.22,15.23,15800.0,13.2763,13.2851,13.2763,13.2851,15800.0
2009-12-29 11:10:00,15.23,15.23,15.22,15.23,4300.0,13.2851,13.2851,13.2763,13.2851,4300.0
2009-12-29 11:15:00,15.23,15.25,15.22,15.25,9600.0,13.2851,13.3025,13.2763,13.3025,9600.0
2009-12-29 11:20:00,15.24,15.25,15.24,15.25,9900.0,13.2938,13.3025,13.2938,13.3025,9900.0
2009-12-29 11:25:00,15.25,15.25,15.24,15.24,12000.0,13.3025,13.3025,13.2938,13.2938,12000.0
2009-12-29 11:30:00,15.25,15.25,15.24,15.25,18500.0,13.3025,13.3025,13.2938,13.3025,18500.0
2009-12-29 11:35:00,15.25,15.26,15.24,15.25,22400.0,13.3025,13.3112,13.2938,13.3025,22400.0
2009-12-29 11:40:00,15.24,15.25,15.24,15.25,1100.0,13.2938,13.3025,13.2938,13.3025,1100.0
2009-12-29 11:45:00,15.25,15.25,15.24,15.25,4200.0,13.3025,13.3025,13.2938,13.3025,4200.0
2009-12-29 11:50:00,15.25,15.26,15.25,15.26,5300.0,13.3025,13.3112,13.3025,13.3112,5300.0
2009-12-29 11:55:00,15.25,15.26,15.25,15.26,11200.0,13.3025,13.3112,13.3025,13.3112,11200.0
2009-12-29 12:00:00,15.26,15.27,15.26,15.26,24500.0,13.3112,13.3199,13.3112,13.3112,24500.0
2009-12-29 12:05:00,15.26,15.27,15.26,15.27,1800.0,13.3112,13.3199,13.3112,13.3199,1800.0
2009-12-29 12:10:00,15.26,15.27,15.26,15.26,3100.0,13.3112,13.3199,13.3112,13.3112,3100.0
2009-12-29 12:15:00,15.26,15.27,15.25,15.26,9000.0,13.3112,13.3199,13.3025,13.3112,9000.0
2009-12-29 12:20:00,15.26,15.26,15.25,15.25,12300.0,13.3112,13.3112,13.3025,13.3025,12300.0
2009-12-29 12:25:00,15.25,15.26,15.25,15.25,3600.0,13.3025,13.3112,13.3025,13.3025,3600.0
2009-12-29 12:30:00,15.25,15.26,15.24,15.24,15100.0,13.3025,13.3112,13.2938,13.2938,15100.0
2009-12-29 12:35:00,15.25,15.26,15.24,15.25,53100.0,13.3025,13.3112,13.2938,13.3025,53100.0
2009-12-29 12:40:00,15.26,15.27,15.25,15.27,2500.0,13.3112,13.3199,13.3025,13.3199,2500.0
2009-12-29 12:45:00,15.27,15.28,15.26,15.27,7700.0,13.3199,13.3287,13.3112,13.3199,7700.0
2009-12-29 12:50:00,15.28,15.28,15.27,15.27,4300.0,13.3287,13.3287,13.3199,13.3199,4300.0
2009-12-29 12:55:00,15.27,15.28,15.26,15.26,26100.0,13.3199,13.3287,13.3112,13.3112,26100.0
2009-12-29 13:00:00,15.26,15.27,15.26,15.27,4900.0,13.3112,13.3199,13.3112,13.3199,4900.0
2009-12-29 13:05:00,15.27,15.27,15.26,15.27,1700.0,13.3199,13.3199,13.3112,13.3199,1700.0
2009-12-29 13:10:00,15.27,15.27,15.26,15.27,5100.0,13.3199,13.3199,13.3112,13.3199,5100.0
2009-12-29 13:15:00,15.28,15.28,15.27,15.27,6500.0,13.3287,13.3287,13.3199,13.3199,6500.0
2009-12-29 13:20:00,15.28,15.28,15.27,15.28,3900.0,13.3287,13.3287,13.3199,13.3287,3900.0
2009-12-29 13:25:00,15.27,15.28,15.27,15.28,27900.0,13.3199,13.3287,13.3199,13.3287,27900.0
2009-12-29 13:30:00,15.28,15.28,15.27,15.28,18100.0,13.3287,13.3287,13.3199,13.3287,18100.0
2009-12-29 13:35:00,15.27,15.29,15.27,15.29,5700.0,13.3199,13.3374,13.3199,13.3374,5700.0
2009-12-29 13:40:00,15.28,15.29,15.28,15.29,3900.0,13.3287,13.3374,13.3287,13.3374,3900.0
2009-12-29 13:45:00,15.28,15.3,15.28,15.29,10500.0,13.3287,13.3461,13.3287,13.3374,10500.0
2009-12-29 13:50:00,15.29,15.3,15.29,15.29,3600.0,13.3374,13.3461,13.3374,13.3374,3600.0
2009-12-29 13:55:00,15.3,15.3,15.29,15.29,1900.0,13.3461,13.3461,13.3374,13.3374,1900.0
2009-12-29 14:00:00,15.3,15.3,15.28,15.28,14200.0,13.3461,13.3461,13.3287,13.3287,14200.0
2009-12-29 14:05:00,15.28,15.29,15.28,15.28,3000.0,13.3287,13.3374,13.3287,13.3287,3000.0
2009-12-29 14:10:00,15.28,15.29,15.28,15.29,6300.0,13.3287,13.3374,13.3287,13.3374,6300.0
2009-12-29 14:15:00,15.29,15.29,15.28,15.28,2400.0,13.3374,13.3374,13.3287,13.3287,2400.0
2009-12-29 14:20:00,15.28,15.28,15.27,15.28,45400.0,13.3287,13.3287,13.3199,13.3287,45400.0
2009-12-29 14:25:00,15.28,15.28,15.27,15.28,8900.0,13.3287,13.3287,13.3199,13.3287,8900.0
2009-12-29 14:30:00,15.27,15.28,15.27,15.27,2100.0,13.3199,13.3287,13.3199,13.3199,2100.0
2009-12-29 14:35:00,15.27,15.27,15.27,15.27,18600.0,13.3199,13.3199,13.3199,13.3199,18600.0
2009-12-29 14:40:00,15.27,15.29,15.27,15.29,16900.0,13.3199,13.3374,13.3199,13.3374,16900.0
2009-12-29 14:45:00,15.28,15.3,15.28,15.29,11500.0,13.3287,13.3461,13.3287,13.3374,11500.0
2009-12-29 14:50:00,15.29,15.3,15.27,15.28,11100.0,13.3374,13.3461,13.3199,13.3287,11100.0
2009-12-29 14:55:00,15.27,15.28,15.27,15.28,5000.0,13.3199,13.3287,13.3199,13.3287,5000.0
2009-12-29 15:00:00,15.28,15.3,15.28,15.3,24600.0,13.3287,13.3461,13.3287,13.3461,24600.0
2009-12-29 15:05:00,15.3,15.3,15.29,15.3,2700.0,13.3461,13.3461,13.3374,13.3461,2700.0
2009-12-29 15:10:00,15.3,15.31,15.29,15.3,27000.0,13.3461,13.3548,13.3374,13.3461,27000.0
2009-12-29 15:15:00,15.3,15.32,15.3,15.32,28700.0,13.3461,13.3636,13.3461,13.3636,28700.0
2009-12-29 15:20:00,15.32,15.32,15.31,15.32,13600.0,13.3636,13.3636,13.3548,13.3636,13600.0
2009-12-29 15:25:00,15.32,15.33,15.31,15.32,10400.0,13.3636,13.3723,13.3548,13.3636,10400.0
2009-12-29 15:30:00,15.32,15.32,15.3,15.3,25000.0,13.3636,13.3636,13.3461,13.3461,25000.0
2009-12-29 15:35:00,15.3,15.31,15.3,15.3,6200.0,13.3461,13.3548,13.3461,13.3461,6200.0
2009-12-29 15:40:00,15.3,15.31,15.28,15.29,66400.0,13.3461,13.3548,13.3287,13.3374,66400.0
2009-12-29 15:45:00,15.29,15.3,15.28,15.29,66800.0,13.3374,13.3461,13.3287,13.3374,66800.0
2009-12-29 15:50:00,15.29,15.3,15.28,15.28,14700.0,13.3374,13.3461,13.3287,13.3287,14700.0
2009-12-29 15:55:00,15.28,15.29,15.28,15.28,38200.0,13.3287,13.3374,13.3287,13.3287,38200.0
2009-12-30 09:30:00,15.2,15.22,15.14,15.2,18000.0,13.2589,13.2763,13.2065,13.2589,18000.0
2009-12-30 09:35:00,15.21,15.26,15.2,15.25,20000.0,13.2676,13.3112,13.2589,13.3025,20000.0
2009-12-30 09:40:00,15.26,15.37,15.26,15.37,304000.0,13.3112,13.4072,13.3112,13.4072,304000.0
2009-12-30 09:45:00,15.37,15.45,15.37,15.37,279000.0,13.4072,13.477,13.4072,13.4072,279000.0
2009-12-30 09:50:00,15.37,15.38,15.34,15.35,112500.0,13.4072,13.4159,13.381,13.3897,112500.0
2009-12-30 09:55:00,15.35,15.37,15.33,15.34,42900.0,13.3897,13.4072,13.3723,13.381,42900.0
2009-12-30 10:00:00,15.34,15.35,15.32,15.32,23000.0,13.381,13.3897,13.3636,13.3636,23000.0
2009-12-30 10:05:00,15.32,15.32,15.27,15.27,10600.0,13.3636,13.3636,13.3199,13.3199,10600.0
2009-12-30 10:10:00,15.27,15.28,15.26,15.26,3900.0,13.3199,13.3287,13.3112,13.3112,3900.0
2009-12-30 10:15:00,15.26,15.28,15.26,15.27,81300.0,13.3112,13.3287,13.3112,13.3199,81300.0
2009-12-30 10:20:00,15.26,15.27,15.26,15.27,7100.0,13.3112,13.3199,13.3112,13.3199,7100.0
2009-12-30 10:25:00,15.27,15.29,15.27,15.28,8800.0,13.3199,13.3374,13.3199,13.3287,8800.0
2009-12-30 10:30:00,15.28,15.28,15.25,15.27,14900.0,13.3287,13.3287,13.3025,13.3199,14900.0
2009-12-30 10:35:00,15.27,15.27,15.21,15.21,75900.0,13.3199,13.3199,13.2676,13.2676,75900.0
2009-12-30 10:40:00,15.23,15.23,15.18,15.19,22700.0,13.2851,13.2851,13.2414,13.2502,22700.0
2009-12-30 10:45:00,15.19,15.2,15.18,15.18,5100.0,13.2502,13.2589,13.2414,13.2414,5100.0
2009-12-30 10:50:00,15.18,15.19,15.18,15.19,11400.0,13.2414,13.2502,13.2414,13.2502,11400.0
2009-12-30 10:55:00,15.2,15.2,15.19,15.19,12100.0,13.2589,13.2589,13.2502,13.2502,12100.0
2009-12-30 11:00:00,15.19,15.19,15.18,15.19,11700.0,13.2502,13.2502,13.2414,13.2502,11700.0
2009-12-30 11:05:00,15.19,15.19,15.18,15.19,2500.0,13.2502,13.2502,13.2414,13.2502,2500.0
2009-12-30 11:10:00,15.19,15.22,15.19,15.22,4300.0,13.2502,13.2763,13.2502,13.2763,4300.0
2009-12-30 11:15:00,15.22,15.22,15.2,15.21,51900.0,13.2763,13.2763,13.2589,13.2676,51900.0
2009-12-30 11:20:00,15.2,15.22,15.19,15.21,14100.0,13.2589,13.2763,13.2502,13.2676,14100.0
2009-12-30 11:25:00,15.21,15.21,15.2,15.2,3700.0,13.2676,13.2676,13.2589,13.2589,3700.0
2009-12-30 11:30:00,15.21,15.21,15.2,15.21,3000.0,13.2676,13.2676,13.2589,13.2676,3000.0
2009-12-30 11:35:00,15.21,15.22,15.21,15.22,3900.0,13.2676,13.2763,13.2676,13.2763,3900.0
2009-12-30 11:40:00,15.21,15.22,15.2,15.2,60000.0,13.2676,13.2763,13.2589,13.2589,60000.0
2009-12-30 11:45:00,15.2,15.22,15.2,15.22,11200.0,13.2589,13.2763,13.2589,13.2763,11200.0
2009-12-30 11:50:00,15.22,15.3,15.22,15.3,573900.0,13.2763,13.3461,13.2763,13.3461,573900.0
2009-12-30 11:55:00,15.3,15.31,15.29,15.29,15900.0,13.3461,13.3548,13.3374,13.3374,15900.0
2009-12-30 12:00:00,15.29,15.3,15.29,15.3,1700.0,13.3374,13.3461,13.3374,13.3461,1700.0
2009-12-30 12:05:00,15.29,15.3,15.27,15.27,9700.0,13.3374,13.3461,13.3199,13.3199,9700.0
2009-12-30 12:10:00,15.27,15.27,15.26,15.26,6700.0,13.3199,13.3199,13.3112,13.3112,6700.0
2009-12-30 12:15:00,15.26,15.26,15.25,15.25,5700.0,13.3112,13.3112,13.3025,13.3025,5700.0
2009-12-30 12:20:00,15.25,15.26,15.25,15.26,4200.0,13.3025,13.3112,13.3025,13.3112,4200.0
2009-12-30 12:25:00,15.26,15.26,15.26,15.26,700.0,13.3112,13.3112,13.3112,13.3112,700.0
2009-12-30 12:30:00,15.26,15.27,15.26,15.26,10700.0,13.3112,13.3199,13.3112,13.3112,10700.0
2009-12-30 12:35:00,15.26,15.26,15.24,15.24,5000.0,13.3112,13.3112,13.2938,13.2938,5000.0
2009-12-30 12:40:00,15.24,15.24,15.24,15.24,4700.0,13.2938,13.2938,13.2938,13.2938,4700.0
2009-12-30 12:45:00,15.23,15.24,15.23,15.24,1200.0,13.2851,13.2938,13.2851,13.2938,1200.0
2009-12-30 12:50:00,15.23,15.24,15.22,15.24,29400.0,13.2851,13.2938,13.2763,13.2938,29400.0
2009-12-30 12:55:00,15.24,15.25,15.24,15.25,3200.0,13.2938,13.3025,13.2938,13.3025,3200.0
2009-12-30 13:00:00,15.25,15.26,15.25,15.26,1100.0,13.3025,13.3112,13.3025,13.3112,1100.0
2009-12-30 13:05:00,15.26,15.26,15.25,15.26,5600.0,13.3112,13.3112,13.3025,13.3112,5600.0
2009-12-30 13:10:00,15.25,15.25,15.23,15.23,9800.0,13.3025,13.3025,13.2851,13.2851,9800.0
2009-12-30 13:15:00,15.24,15.24,15.23,15.23,12900.0,13.2938,13.2938,13.2851,13.2851,12900.0
2009-12-30 13:20:00,15.23,15.23,15.22,15.22,4100.0,13.2851,13.2851,13.2763,13.2763,4100.0
2009-12-30 13:25:00,15.22,15.22,15.22,15.22,300.0,13.2763,13.2763,13.2763,13.2763,300.0
2009-12-30 13:30:00,15.22,15.23,15.21,15.21,1900.0,13.2763,13.2851,13.2676,13.2676,1900.0
2009-12-30 13:35:00,15.21,15.21,15.2,15.2,2600.0,13.2676,13.2676,13.2589,13.2589,2600.0
2009-12-30 13:40:00,15.21,15.21,15.21,15.21,6300.0,13.2676,13.2676,13.2676,13.2676,6300.0
2009-12-30 13:45:00,15.21,15.22,15.21,15.22,400.0,13.2676,13.2763,13.2676,13.2763,400.0
2009-12-30 13:50:00,15.22,15.22,15.2,15.21,5400.0,13.2763,13.2763,13.2589,13.2676,5400.0
2009-12-30 13:55:00,15.2,15.21,15.2,15.2,600.0,13.2589,13.2676,13.2589,13.2589,600.0
2009-12-30 14:00:00,15.21,15.21,15.2,15.2,400.0,13.2676,13.2676,13.2589,13.2589,400.0
2009-12-30 14:05:00,15.21,15.21,15.2,15.21,12200.0,13.2676,13.2676,13.2589,13.2676,12200.0
2009-12-30 14:10:00,15.2,15.2,15.2,15.2,400.0,13.2589,13.2589,13.2589,13.2589,400.0
2009-12-30 14:15:00,15.21,15.21,15.2,15.2,14000.0,13.2676,13.2676,13.2589,13.2589,14000.0
2009-12-30 14:20:00,15.21,15.21,15.19,15.2,22100.0,13.2676,13.2676,13.2502,13.2589,22100.0
2009-12-30 14:25:00,15.2,15.2,15.19,15.19,1300.0,13.2589,13.2589,13.2502,13.2502,1300.0
2009-12-30 14:30:00,15.2,15.2,15.2,15.2,1600.0,13.2589,13.2589,13.2589,13.2589,1600.0
2009-12-30 14:35:00,15.2,15.2,15.2,15.2,4600.0,13.2589,13.2589,13.2589,13.2589,4600.0
2009-12-30 14:40:00,15.2,15.2,15.2,15.2,0.0,13.2589,13.2589,13.2589,13.2589,0.0
2009-12-30 14:45:00,15.21,15.21,15.21,15.21,2000.0,13.2676,13.2676,13.2676,13.2676,2000.0
2009-12-30 14:50:00,15.21,15.22,15.21,15.22,300.0,13.2676,13.2763,13.2676,13.2763,300.0
2009-12-30 14:55:00,15.21,15.22,15.21,15.22,1700.0,13.2676,13.2763,13.2676,13.2763,1700.0
2009-12-30 15:00:00,15.22,15.22,15.2,15.21,8300.0,13.2763,13.2763,13.2589,13.2676,8300.0
2009-12-30 15:05:00,15.21,15.22,15.21,15.21,3000.0,13.2676,13.2763,13.2676,13.2676,3000.0
2009-12-30 15:10:00,15.21,15.21,15.21,15.21,5700.0,13.2676,13.2676,13.2676,13.2676,5700.0
2009-12-30 15:15:00,15.2,15.2,15.19,15.19,2700.0,13.2589,13.2589,13.2502,13.2502,2700.0
2009-12-30 15:20:00,15.19,15.2,15.18,15.2,79000.0,13.2502,13.2589,13.2414,13.2589,79000.0
2009-12-30 15:25:00,15.19,15.2,15.19,15.2,26100.0,13.2502,13.2589,13.2502,13.2589,26100.0
2009-12-30 15:30:00,15.19,15.2,15.19,15.2,17400.0,13.2502,13.2589,13.2502,13.2589,17400.0
2009-12-30 15:35:00,15.21,15.21,15.2,15.21,5400.0,13.2676,13.2676,13.2589,13.2676,5400.0
2009-12-30 15:40:00,15.21,15.22,15.2,15.22,15500.0,13.2676,13.2763,13.2589,13.2763,15500.0
2009-12-30 15:45:00,15.22,15.23,15.21,15.22,49500.0,13.2763,13.2851,13.2676,13.2763,49500.0
2009-12-30 15:50:00,15.22,15.25,15.22,15.24,31400.0,13.2763,13.3025,13.2763,13.2938,31400.0
2009-12-30 15:55:00,15.24,15.28,15.24,15.27,80200.0,13.2938,13.3287,13.2938,13.3199,80200.0
2009-12-31 09:30:00,15.22,15.31,15.22,15.25,73800.0,13.2763,13.3548,13.2763,13.3025,73800.0
2009-12-31 09:35:00,15.25,15.27,15.24,15.27,20700.0,13.3025,13.3199,13.2938,13.3199,20700.0
2009-12-31 09:40:00,15.26,15.26,15.25,15.25,9500.0,13.3112,13.3112,13.3025,13.3025,9500.0
2009-12-31 09:45:00,15.25,15.26,15.25,15.26,12500.0,13.3025,13.3112,13.3025,13.3112,12500.0
2009-12-31 09:50:00,15.26,15.29,15.25,15.29,32700.0,13.3112,13.3374,13.3025,13.3374,32700.0
2009-12-31 09:55:00,15.28,15.28,15.27,15.27,19200.0,13.3287,13.3287,13.3199,13.3199,19200.0
2009-12-31 10:00:00,15.27,15.28,15.27,15.27,12700.0,13.3199,13.3287,13.3199,13.3199,12700.0
2009-12-31 10:05:00,15.27,15.28,15.25,15.27,25800.0,13.3199,13.3287,13.3025,13.3199,25800.0
2009-12-31 10:10:00,15.27,15.27,15.24,15.25,13400.0,13.3199,13.3199,13.2938,13.3025,13400.0
2009-12-31 10:15:00,15.24,15.24,15.23,15.23,11800.0,13.2938,13.2938,13.2851,13.2851,11800.0
2009-12-31 10:20:00,15.23,15.24,15.22,15.22,24500.0,13.2851,13.2938,13.2763,13.2763,24500.0
2009-12-31 10:25:00,15.23,15.23,15.22,15.22,9600.0,13.2851,13.2851,13.2763,13.2763,9600.0
2009-12-31 10:30:00,15.22,15.23,15.21,15.22,31700.0,13.2763,13.2851,13.2676,13.2763,31700.0
2009-12-31 10:35:00,15.22,15.22,15.22,15.22,11600.0,13.2763,13.2763,13.2763,13.2763,11600.0
2009-12-31 10:40:00,15.23,15.23,15.21,15.22,30900.0,13.2851,13.2851,13.2676,13.2763,30900.0
2009-12-31 10:45:00,15.22,15.23,15.22,15.23,10000.0,13.2763,13.2851,13.2763,13.2851,10000.0
2009-12-31 10:50:00,15.24,15.24,15.23,15.23,10800.0,13.2938,13.2938,13.2851,13.2851,10800.0
2009-12-31 10:55:00,15.23,15.24,15.23,15.23,10700.0,13.2851,13.2938,13.2851,13.2851,10700.0
2009-12-31 11:00:00,15.23,15.23,15.23,15.23,22100.0,13.2851,13.2851,13.2851,13.2851,22100.0
2009-12-31 11:05:00,15.23,15.23,15.2,15.2,31800.0,13.2851,13.2851,13.2589,13.2589,31800.0
2009-12-31 11:10:00,15.2,15.21,15.19,15.19,23900.0,13.2589,13.2676,13.2502,13.2502,23900.0
2009-12-31 11:15:00,15.19,15.2,15.19,15.19,25000.0,13.2502,13.2589,13.2502,13.2502,25000.0
2009-12-31 11:20:00,15.18,15.18,15.18,15.18,16600.0,13.2414,13.2414,13.2414,13.2414,16600.0
2009-12-31 11:25:00,15.18,15.19,15.18,15.18,8200.0,13.2414,13.2502,13.2414,13.2414,8200.0
2009-12-31 11:30:00,15.18,15.19,15.17,15.19,40600.0,13.2414,13.2502,13.2327,13.2502,40600.0
2009-12-31 11:35:00,15.17,15.18,15.17,15.18,42500.0,13.2327,13.2414,13.2327,13.2414,42500.0
2009-12-31 11:40:00,15.18,15.19,15.18,15.19,900.0,13.2414,13.2502,13.2414,13.2502,900.0
2009-12-31 11:45:00,15.19,15.21,15.19,15.21,22900.0,13.2502,13.2676,13.2502,13.2676,22900.0
2009-12-31 11:50:00,15.21,15.21,15.2,15.21,5400.0,13.2676,13.2676,13.2589,13.2676,5400.0
2009-12-31 11:55:00,15.21,15.21,15.18,15.18,56400.0,13.2676,13.2676,13.2414,13.2414,56400.0
2009-12-31 12:00:00,15.17,15.18,15.16,15.16,16000.0,13.2327,13.2414,13.224,13.224,16000.0
2009-12-31 12:05:00,15.16,15.16,15.16,15.16,5600.0,13.224,13.224,13.224,13.224,5600.0
2009-12-31 12:10:00,15.16,15.18,15.16,15.16,18300.0,13.224,13.2414,13.224,13.224,18300.0
2009-12-31 12:15:00,15.17,15.18,15.16,15.17,31700.0,13.2327,13.2414,13.224,13.2327,31700.0
2009-12-31 12:20:00,15.17,15.17,15.16,15.17,2600.0,13.2327,13.2327,13.224,13.2327,2600.0
2009-12-31 12:25:00,15.17,15.17,15.16,15.16,5600.0,13.2327,13.2327,13.224,13.224,5600.0
2009-12-31 12:30:00,15.16,15.17,15.16,15.17,3000.0,13.224,13.2327,13.224,13.2327,3000.0
2009-12-31 12:35:00,15.16,15.17,15.16,15.17,14600.0,13.224,13.2327,13.224,13.2327,14600.0
2009-12-31 12:40:00,15.18,15.18,15.17,15.18,2500.0,13.2414,13.2414,13.2327,13.2414,2500.0
2009-12-31 12:45:00,15.18,15.19,15.18,15.19,12600.0,13.2414,13.2502,13.2414,13.2502,12600.0
2009-12-31 12:50:00,15.19,15.19,15.19,15.19,7800.0,13.2502,13.2502,13.2502,13.2502,7800.0
2009-12-31 12:55:00,15.19,15.2,15.19,15.2,2300.0,13.2502,13.2589,13.2502,13.2589,2300.0
2009-12-31 13:00:00,15.19,15.2,15.19,15.19,5700.0,13.2502,13.2589,13.2502,13.2502,5700.0
2009-12-31 13:05:00,15.19,15.2,15.19,15.2,6200.0,13.2502,13.2589,13.2502,13.2589,6200.0
2009-12-31 13:10:00,15.19,15.2,15.19,15.19,4700.0,13.2502,13.2589,13.2502,13.2502,4700.0
2009-12-31 13:15:00,15.19,15.19,15.18,15.18,17700.0,13.2502,13.2502,13.2414,13.2414,17700.0
2009-12-31 13:20:00,15.18,15.2,15.18,15.2,14900.0,13.2414,13.2589,13.2414,13.2589,14900.0
2009-12-31 13:25:00,15.2,15.21,15.2,15.21,4400.0,13.2589,13.2676,13.2589,13.2676,4400.0
2009-12-31 13:30:00,15.2,15.22,15.2,15.21,8900.0,13.2589,13.2763,13.2589,13.2676,8900.0
2009-12-31 13:35:00,15.22,15.22,15.2,15.2,20500.0,13.2763,13.2763,13.2589,13.2589,20500.0
2009-12-31 13:40:00,15.2,15.2,15.2,15.2,3000.0,13.2589,13.2589,13.2589,13.2589,3000.0
2009-12-31 13:45:00,15.2,15.21,15.2,15.21,11200.0,13.2589,13.2676,13.2589,13.2676,11200.0
2009-12-31 13:50:00,15.21,15.22,15.2,15.22,10500.0,13.2676,13.2763,13.2589,13.2763,10500.0
2009-12-31 13:55:00,15.21,15.22,15.21,15.22,18600.0,13.2676,13.2763,13.2676,13.2763,18600.0
2009-12-31 14:00:00,15.22,15.23,15.22,15.22,14700.0,13.2763,13.2851,13.2763,13.2763,14700.0
2009-12-31 14:05:00,15.22,15.23,15.21,15.22,22900.0,13.2763,13.2851,13.2676,13.2763,22900.0
2009-12-31 14:10:00,15.21,15.22,15.21,15.21,4600.0,13.2676,13.2763,13.2676,13.2676,4600.0
2009-12-31 14:15:00,15.21,15.22,15.21,15.22,18600.0,13.2676,13.2763,13.2676,13.2763,18600.0
2009-12-31 14:20:00,15.22,15.23,15.21,15.21,10800.0,13.2763,13.2851,13.2676,13.2676,10800.0
2009-12-31 14:25:00,15.21,15.21,15.21,15.21,7400.0,13.2676,13.2676,13.2676,13.2676,7400.0
2009-12-31 14:30:00,15.21,15.23,15.21,15.22,41800.0,13.2676,13.2851,13.2676,13.2763,41800.0
2009-12-31 14:35:00,15.23,15.23,15.21,15.21,13800.0,13.2851,13.2851,13.2676,13.2676,13800.0
2009-12-31 14:40:00,15.21,15.22,15.21,15.21,4500.0,13.2676,13.2763,13.2676,13.2676,4500.0
2009-12-31 14:45:00,15.21,15.22,15.2,15.2,36200.0,13.2676,13.2763,13.2589,13.2589,36200.0
2009-12-31 14:50:00,15.2,15.21,15.2,15.21,19600.0,13.2589,13.2676,13.2589,13.2676,19600.0
2009-12-31 14:55:00,15.22,15.22,15.21,15.22,3200.0,13.2763,13.2763,13.2676,13.2763,3200.0
2009-12-31 15:00:00,15.22,15.23,15.22,15.22,12900.0,13.2763,13.2851,13.2763,13.2763,12900.0
2009-12-31 15:05:00,15.22,15.23,15.22,15.22,7500.0,13.2763,13.2851,13.2763,13.2763,7500.0
2009-12-31 15:10:00,15.22,15.23,15.22,15.22,10100.0,13.2763,13.2851,13.2763,13.2763,10100.0
2009-12-31 15:15:00,15.22,15.23,15.22,15.23,11600.0,13.2763,13.2851,13.2763,13.2851,11600.0
2009-12-31 15:20:00,15.22,15.23,15.2,15.2,74700.0,13.2763,13.2851,13.2589,13.2589,74700.0
2009-12-31 15:25:00,15.2,15.21,15.2,15.21,27100.0,13.2589,13.2676,13.2589,13.2676,27100.0
2009-12-31 15:30:00,15.21,15.21,15.21,15.21,5300.0,13.2676,13.2676,13.2676,13.2676,5300.0
2009-12-31 15:35:00,15.21,15.22,15.18,15.19,65200.0,13.2676,13.2763,13.2414,13.2502,65200.0
2009-12-31 15:40:00,15.19,15.2,15.15,15.15,28800.0,13.2502,13.2589,13.2153,13.2153,28800.0
2009-12-31 15:45:00,15.15,15.15,15.1,15.12,87100.0,13.2153,13.2153,13.1717,13.1891,87100.0
2009-12-31 15:50:00,15.12,15.14,15.11,15.11,37500.0,13.1891,13.2065,13.1804,13.1804,37500.0
2009-12-31 15:55:00,15.11,15.11,15.09,15.09,68400.0,13.1804,13.1804,13.1629,13.1629,68400.0
2010-01-04 09:30:00,15.2,15.35,15.12,15.22,99700.0,13.2589,13.3897,13.1891,13.2763,99700.0
2010-01-04 09:35:00,15.21,15.27,15.21,15.27,41300.0,13.2676,13.3199,13.2676,13.3199,41300.0
2010-01-04 09:40:00,15.27,15.28,15.23,15.24,32200.0,13.3199,13.3287,13.2851,13.2938,32200.0
2010-01-04 09:45:00,15.24,15.27,15.23,15.25,73300.0,13.2938,13.3199,13.2851,13.3025,73300.0
2010-01-04 09:50:00,15.24,15.24,15.21,15.22,30300.0,13.2938,13.2938,13.2676,13.2763,30300.0
2010-01-04 09:55:00,15.22,15.23,15.2,15.21,18200.0,13.2763,13.2851,13.2589,13.2676,18200.0
2010-01-04 10:00:00,15.22,15.25,15.16,15.16,157300.0,13.2763,13.3025,13.224,13.224,157300.0
2010-01-04 10:05:00,15.15,15.21,15.15,15.2,31600.0,13.2153,13.2676,13.2153,13.2589,31600.0
2010-01-04 10:10:00,15.19,15.19,15.16,15.18,44700.0,13.2502,13.2502,13.224,13.2414,44700.0
2010-01-04 10:15:00,15.18,15.19,15.16,15.17,48000.0,13.2414,13.2502,13.224,13.2327,48000.0
2010-01-04 10:20:00,15.18,15.19,15.18,15.19,10400.0,13.2414,13.2502,13.2414,13.2502,10400.0
2010-01-04 10:25:00,15.19,15.22,15.18,15.22,62700.0,13.2502,13.2763,13.2414,13.2763,62700.0
2010-01-04 10:30:00,15.22,15.22,15.21,15.22,23200.0,13.2763,13.2763,13.2676,13.2763,23200.0
2010-01-04 10:35:00,15.21,15.22,15.21,15.21,8800.0,13.2676,13.2763,13.2676,13.2676,8800.0
2010-01-04 10:40:00,15.21,15.22,15.21,15.21,13200.0,13.2676,13.2763,13.2676,13.2676,13200.0
2010-01-04 10:45:00,15.21,15.23,15.2,15.22,65300.0,13.2676,13.2851,13.2589,13.2763,65300.0
2010-01-04 10:50:00,15.23,15.24,15.23,15.23,14400.0,13.2851,13.2938,13.2851,13.2851,14400.0
2010-01-04 10:55:00,15.23,15.24,15.23,15.23,38400.0,13.2851,13.2938,13.2851,13.2851,38400.0
2010-01-04 11:00:00,15.23,15.24,15.22,15.24,10500.0,13.2851,13.2938,13.2763,13.2938,10500.0
2010-01-04 11:05:00,15.24,15.26,15.23,15.26,51200.0,13.2938,13.3112,13.2851,13.3112,51200.0
2010-01-04 11:10:00,15.25,15.26,15.25,15.26,40100.0,13.3025,13.3112,13.3025,13.3112,40100.0
2010-01-04 11:15:00,15.24,15.25,15.24,15.24,73100.0,13.2938,13.3025,13.2938,13.2938,73100.0
2010-01-04 11:20:00,15.24,15.26,15.24,15.26,57200.0,13.2938,13.3112,13.2938,13.3112,57200.0
2010-01-04 11:25:00,15.26,15.26,15.23,15.25,60300.0,13.3112,13.3112,13.2851,13.3025,60300.0
2010-01-04 11:30:00,15.25,15.25,15.24,15.25,8400.0,13.3025,13.3025,13.2938,13.3025,8400.0
2010-01-04 11:35:00,15.25,15.26,15.24,15.26,17200.0,13.3025,13.3112,13.2938,13.3112,17200.0
2010-01-04 11:40:00,15.25,15.26,15.25,15.26,21600.0,13.3025,13.3112,13.3025,13.3112,21600.0
2010-01-04 11:45:00,15.26,15.26,15.25,15.26,6800.0,13.3112,13.3112,13.3025,13.3112,6800.0
2010-01-04 11:50:00,15.25,15.26,15.25,15.26,33600.0,13.3025,13.3112,13.3025,13.3112,33600.0
2010-01-04 11:55:00,15.27,15.28,15.26,15.27,20500.0,13.3199,13.3287,13.3112,13.3199,20500.0
2010-01-04 12:00:00,15.27,15.27,15.26,15.26,12800.0,13.3199,13.3199,13.3112,13.3112,12800.0
2010-01-04 12:05:00,15.26,15.27,15.26,15.26,8400.0,13.3112,13.3199,13.3112,13.3112,8400.0
2010-01-04 12:10:00,15.26,15.27,15.26,15.27,10000.0,13.3112,13.3199,13.3112,13.3199,10000.0
2010-01-04 12:15:00,15.27,15.27,15.26,15.27,8400.0,13.3199,13.3199,13.3112,13.3199,8400.0
2010-01-04 12:20:00,15.26,15.27,15.26,15.27,3100.0,13.3112,13.3199,13.3112,13.3199,3100.0
2010-01-04 12:25:00,15.26,15.27,15.26,15.27,9300.0,13.3112,13.3199,13.3112,13.3199,9300.0
2010-01-04 12:30:00,15.26,15.27,15.25,15.26,9900.0,13.3112,13.3199,13.3025,13.3112,9900.0
2010-01-04 12:35:00,15.25,15.26,15.25,15.25,16500.0,13.3025,13.3112,13.3025,13.3025,16500.0
2010-01-04 12:40:00,15.24,15.25,15.24,15.25,9500.0,13.2938,13.3025,13.2938,13.3025,9500.0
2010-01-04 12:45:00,15.25,15.26,15.24,15.26,13300.0,13.3025,13.3112,13.2938,13.3112,13300.0
2010-01-04 12:50:00,15.24,15.24,15.24,15.24,7600.0,13.2938,13.2938,13.2938,13.2938,7600.0
2010-01-04 12:55:00,15.24,15.25,15.24,15.25,7500.0,13.2938,13.3025,13.2938,13.3025,7500.0
2010-01-04 13:00:00,15.26,15.26,15.25,15.26,11500.0,13.3112,13.3112,13.3025,13.3112,11500.0
2010-01-04 13:05:00,15.25,15.27,15.25,15.27,13700.0,13.3025,13.3199,13.3025,13.3199,13700.0
2010-01-04 13:10:00,15.26,15.27,15.26,15.26,5400.0,13.3112,13.3199,13.3112,13.3112,5400.0
2010-01-04 13:15:00,15.26,15.27,15.25,15.26,7000.0,13.3112,13.3199,13.3025,13.3112,7000.0
2010-01-04 13:20:00,15.25,15.26,15.25,15.25,5000.0,13.3025,13.3112,13.3025,13.3025,5000.0
2010-01-04 13:25:00,15.26,15.26,15.25,15.25,4200.0,13.3112,13.3112,13.3025,13.3025,4200.0
2010-01-04 13:30:00,15.26,15.26,15.25,15.26,97300.0,13.3112,13.3112,13.3025,13.3112,97300.0
2010-01-04 13:35:00,15.26,15.27,15.25,15.26,132600.0,13.3112,13.3199,13.3025,13.3112,132600.0
2010-01-04 13:40:00,15.26,15.27,15.26,15.27,4400.0,13.3112,13.3199,13.3112,13.3199,4400.0
2010-01-04 13:45:00,15.27,15.27,15.26,15.27,19800.0,13.3199,13.3199,13.3112,13.3199,19800.0
2010-01-04 13:50:00,15.26,15.27,15.24,15.24,16600.0,13.3112,13.3199,13.2938,13.2938,16600.0
2010-01-04 13:55:00,15.25,15.25,15.24,15.24,348600.0,13.3025,13.3025,13.2938,13.2938,348600.0
2010-01-04 14:00:00,15.24,15.24,15.23,15.24,22300.0,13.2938,13.2938,13.2851,13.2938,22300.0
2010-01-04 14:05:00,15.24,15.24,15.24,15.24,1700.0,13.2938,13.2938,13.2938,13.2938,1700.0
2010-01-04 14:10:00,15.24,15.24,15.24,15.24,4300.0,13.2938,13.2938,13.2938,13.2938,4300.0
2010-01-04 14:15:00,15.24,15.24,15.23,15.24,18600.0,13.2938,13.2938,13.2851,13.2938,18600.0
2010-01-04 14:20:00,15.24,15.25,15.23,15.23,14100.0,13.2938,13.3025,13.2851,13.2851,14100.0
2010-01-04 14:25:00,15.23,15.25,15.23,15.25,9900.0,13.2851,13.3025,13.2851,13.3025,9900.0
2010-01-04 14:30:00,15.24,15.25,15.24,15.25,2300.0,13.2938,13.3025,13.2938,13.3025,2300.0
2010-01-04 14:35:00,15.24,15.28,15.24,15.28,211300.0,13.2938,13.3287,13.2938,13.3287,211300.0
2010-01-04 14:40:00,15.28,15.3,15.27,15.3,12400.0,13.3287,13.3461,13.3199,13.3461,12400.0
2010-01-04 14:45:00,15.3,15.32,15.3,15.32,132600.0,13.3461,13.3636,13.3461,13.3636,132600.0
2010-01-04 14:50:00,15.31,15.32,15.31,15.31,8500.0,13.3548,13.3636,13.3548,13.3548,8500.0
2010-01-04 14:55:00,15.31,15.32,15.29,15.29,53700.0,13.3548,13.3636,13.3374,13.3374,53700.0
2010-01-04 15:00:00,15.29,15.3,15.29,15.29,41000.0,13.3374,13.3461,13.3374,13.3374,41000.0
2010-01-04 15:05:00,15.29,15.3,15.29,15.3,54900.0,13.3374,13.3461,13.3374,13.3461,54900.0
2010-01-04 15:10:00,15.3,15.3,15.29,15.29,50000.0,13.3461,13.3461,13.3374,13.3374,50000.0
2010-01-04 15:15:00,15.29,15.3,15.29,15.3,50300.0,13.3374,13.3461,13.3374,13.3461,50300.0
2010-01-04 15:20:00,15.29,15.3,15.28,15.28,52100.0,13.3374,13.3461,13.3287,13.3287,52100.0
2010-01-04 15:25:00,15.28,15.29,15.28,15.28,31500.0,13.3287,13.3374,13.3287,13.3287,31500.0
2010-01-04 15:30:00,15.28,15.29,15.28,15.28,25300.0,13.3287,13.3374,13.3287,13.3287,25300.0
2010-01-04 15:35:00,15.29,15.29,15.27,15.27,32900.0,13.3374,13.3374,13.3199,13.3199,32900.0
2010-01-04 15:40:00,15.27,15.3,15.27,15.3,105000.0,13.3199,13.3461,13.3199,13.3461,105000.0
2010-01-04 15:45:00,15.3,15.32,15.29,15.31,45300.0,13.3461,13.3636,13.3374,13.3548,45300.0
2010-01-04 15:50:00,15.31,15.32,15.25,15.31,451600.0,13.3548,13.3636,13.3025,13.3548,451600.0
2010-01-04 15:55:00,15.32,15.34,15.31,15.33,121200.0,13.3636,13.381,13.3548,13.3723,121200.0
2010-01-05 09:30:00,15.24,15.35,15.24,15.28,118700.0,13.2938,13.3897,13.2938,13.3287,118700.0
2010-01-05 09:35:00,15.27,15.28,15.25,15.26,195700.0,13.3199,13.3287,13.3025,13.3112,195700.0
2010-01-05 09:40:00,15.26,15.26,15.2,15.2,336300.0,13.3112,13.3112,13.2589,13.2589,336300.0
2010-01-05 09:45:00,15.2,15.21,15.19,15.2,29900.0,13.2589,13.2676,13.2502,13.2589,29900.0
2010-01-05 09:50:00,15.2,15.2,15.14,15.17,450000.0,13.2589,13.2589,13.2065,13.2327,450000.0
2010-01-05 09:55:00,15.18,15.18,14.99,15.05,329700.0,13.2414,13.2414,13.0757,13.128,329700.0
2010-01-05 10:00:00,15.07,15.17,15.0,15.17,514700.0,13.1455,13.2327,13.0844,13.2327,514700.0
2010-01-05 10:05:00,15.17,15.19,15.17,15.17,62500.0,13.2327,13.2502,13.2327,13.2327,62500.0
2010-01-05 10:10:00,15.18,15.23,15.17,15.23,151000.0,13.2414,13.2851,13.2327,13.2851,151000.0
2010-01-05 10:15:00,15.23,15.28,15.23,15.28,342200.0,13.2851,13.3287,13.2851,13.3287,342200.0
2010-01-05 10:20:00,15.28,15.32,15.28,15.31,35400.0,13.3287,13.3636,13.3287,13.3548,35400.0
2010-01-05 10:25:00,15.31,15.33,15.31,15.32,16700.0,13.3548,13.3723,13.3548,13.3636,16700.0
2010-01-05 10:30:00,15.32,15.32,15.29,15.29,122000.0,13.3636,13.3636,13.3374,13.3374,122000.0
2010-01-05 10:35:00,15.3,15.3,15.29,15.3,38400.0,13.3461,13.3461,13.3374,13.3461,38400.0
2010-01-05 10:40:00,15.3,15.33,15.29,15.33,117700.0,13.3461,13.3723,13.3374,13.3723,117700.0
2010-01-05 10:45:00,15.33,15.37,15.32,15.37,450200.0,13.3723,13.4072,13.3636,13.4072,450200.0
2010-01-05 10:50:00,15.37,15.39,15.37,15.39,111100.0,13.4072,13.4246,13.4072,13.4246,111100.0
2010-01-05 10:55:00,15.39,15.41,15.38,15.41,65500.0,13.4246,13.4421,13.4159,13.4421,65500.0
2010-01-05 11:00:00,15.4,15.43,15.39,15.42,208500.0,13.4333,13.4595,13.4246,13.4508,208500.0
2010-01-05 11:05:00,15.42,15.44,15.42,15.44,182500.0,13.4508,13.4682,13.4508,13.4682,182500.0
2010-01-05 11:10:00,15.44,15.45,15.43,15.44,102400.0,13.4682,13.477,13.4595,13.4682,102400.0
2010-01-05 11:15:00,15.43,15.43,15.39,15.39,70100.0,13.4595,13.4595,13.4246,13.4246,70100.0
2010-01-05 11:20:00,15.4,15.41,15.37,15.37,89000.0,13.4333,13.4421,13.4072,13.4072,89000.0
2010-01-05 11:25:00,15.37,15.38,15.35,15.35,138200.0,13.4072,13.4159,13.3897,13.3897,138200.0
2010-01-05 11:30:00,15.35,15.37,15.35,15.35,128900.0,13.3897,13.4072,13.3897,13.3897,128900.0
2010-01-05 11:35:00,15.35,15.35,15.34,15.34,24700.0,13.3897,13.3897,13.381,13.381,24700.0
2010-01-05 11:40:00,15.33,15.34,15.33,15.34,10100.0,13.3723,13.381,13.3723,13.381,10100.0
2010-01-05 11:45:00,15.34,15.34,15.33,15.34,7000.0,13.381,13.381,13.3723,13.381,7000.0
2010-01-05 11:50:00,15.33,15.34,15.33,15.33,8100.0,13.3723,13.381,13.3723,13.3723,8100.0
2010-01-05 11:55:00,15.34,15.35,15.33,15.33,19400.0,13.381,13.3897,13.3723,13.3723,19400.0
2010-01-05 12:00:00,15.34,15.34,15.33,15.33,2400.0,13.381,13.381,13.3723,13.3723,2400.0
2010-01-05 12:05:00,15.34,15.37,15.34,15.37,25100.0,13.381,13.4072,13.381,13.4072,25100.0
2010-01-05 12:10:00,15.36,15.39,15.36,15.38,8000.0,13.3985,13.4246,13.3985,13.4159,8000.0
2010-01-05 12:15:00,15.38,15.4,15.38,15.39,27600.0,13.4159,13.4333,13.4159,13.4246,27600.0
2010-01-05 12:20:00,15.4,15.4,15.39,15.39,25900.0,13.4333,13.4333,13.4246,13.4246,25900.0
2010-01-05 12:25:00,15.4,15.4,15.37,15.38,23700.0,13.4333,13.4333,13.4072,13.4159,23700.0
2010-01-05 12:30:00,15.38,15.38,15.36,15.36,3000.0,13.4159,13.4159,13.3985,13.3985,3000.0
2010-01-05 12:35:00,15.36,15.37,15.36,15.37,6900.0,13.3985,13.4072,13.3985,13.4072,6900.0
2010-01-05 12:40:00,15.37,15.37,15.35,15.35,6000.0,13.4072,13.4072,13.3897,13.3897,6000.0
2010-01-05 12:45:00,15.36,15.36,15.35,15.35,10700.0,13.3985,13.3985,13.3897,13.3897,10700.0
2010-01-05 12:50:00,15.34,15.35,15.34,15.35,6600.0,13.381,13.3897,13.381,13.3897,6600.0
2010-01-05 12:55:00,15.34,15.35,15.34,15.35,3600.0,13.381,13.3897,13.381,13.3897,3600.0
2010-01-05 13:00:00,15.35,15.35,15.33,15.33,14800.0,13.3897,13.3897,13.3723,13.3723,14800.0
2010-01-05 13:05:00,15.33,15.33,15.3,15.3,61300.0,13.3723,13.3723,13.3461,13.3461,61300.0
2010-01-05 13:10:00,15.3,15.31,15.3,15.3,4800.0,13.3461,13.3548,13.3461,13.3461,4800.0
2010-01-05 13:15:00,15.3,15.31,15.3,15.31,117400.0,13.3461,13.3548,13.3461,13.3548,117400.0
2010-01-05 13:20:00,15.3,15.3,15.29,15.29,9100.0,13.3461,13.3461,13.3374,13.3374,9100.0
2010-01-05 13:25:00,15.29,15.3,15.29,15.3,18300.0,13.3374,13.3461,13.3374,13.3461,18300.0
2010-01-05 13:30:00,15.3,15.31,15.3,15.31,2700.0,13.3461,13.3548,13.3461,13.3548,2700.0
2010-01-05 13:35:00,15.3,15.31,15.3,15.31,5400.0,13.3461,13.3548,13.3461,13.3548,5400.0
2010-01-05 13:40:00,15.31,15.32,15.31,15.32,4100.0,13.3548,13.3636,13.3548,13.3636,4100.0
2010-01-05 13:45:00,15.32,15.33,15.31,15.32,9000.0,13.3636,13.3723,13.3548,13.3636,9000.0
2010-01-05 13:50:00,15.32,15.32,15.31,15.31,12000.0,13.3636,13.3636,13.3548,13.3548,12000.0
2010-01-05 13:55:00,15.31,15.32,15.31,15.32,19800.0,13.3548,13.3636,13.3548,13.3636,19800.0
2010-01-05 14:00:00,15.32,15.33,15.32,15.33,16400.0,13.3636,13.3723,13.3636,13.3723,16400.0
2010-01-05 14:05:00,15.33,15.33,15.31,15.31,10600.0,13.3723,13.3723,13.3548,13.3548,10600.0
2010-01-05 14:10:00,15.32,15.32,15.31,15.31,2600.0,13.3636,13.3636,13.3548,13.3548,2600.0
2010-01-05 14:15:00,15.31,15.32,15.3,15.3,72400.0,13.3548,13.3636,13.3461,13.3461,72400.0
2010-01-05 14:20:00,15.3,15.31,15.3,15.31,10000.0,13.3461,13.3548,13.3461,13.3548,10000.0
2010-01-05 14:25:00,15.32,15.34,15.32,15.34,17000.0,13.3636,13.381,13.3636,13.381,17000.0
2010-01-05 14:30:00,15.33,15.35,15.33,15.35,5200.0,13.3723,13.3897,13.3723,13.3897,5200.0
2010-01-05 14:35:00,15.35,15.36,15.35,15.35,8600.0,13.3897,13.3985,13.3897,13.3897,8600.0
2010-01-05 14:40:00,15.34,15.34,15.34,15.34,1200.0,13.381,13.381,13.381,13.381,1200.0
2010-01-05 14:45:00,15.35,15.35,15.34,15.35,17900.0,13.3897,13.3897,13.381,13.3897,17900.0
2010-01-05 14:50:00,15.35,15.35,15.34,15.34,7200.0,13.3897,13.3897,13.381,13.381,7200.0
2010-01-05 14:55:00,15.34,15.35,15.32,15.33,111300.0,13.381,13.3897,13.3636,13.3723,111300.0
2010-01-05 15:00:00,15.33,15.34,15.33,15.34,12800.0,13.3723,13.381,13.3723,13.381,12800.0
2010-01-05 15:05:00,15.34,15.37,15.34,15.35,59900.0,13.381,13.4072,13.381,13.3897,59900.0
2010-01-05 15:10:00,15.35,15.35,15.34,15.35,11400.0,13.3897,13.3897,13.381,13.3897,11400.0
2010-01-05 15:15:00,15.35,15.36,15.35,15.36,3600.0,13.3897,13.3985,13.3897,13.3985,3600.0
2010-01-05 15:20:00,15.37,15.39,15.36,15.39,179900.0,13.4072,13.4246,13.3985,13.4246,179900.0
2010-01-05 15:25:00,15.39,15.41,15.39,15.4,13600.0,13.4246,13.4421,13.4246,13.4333,13600.0
2010-01-05 15:30:00,15.41,15.42,15.4,15.41,56500.0,13.4421,13.4508,13.4333,13.4421,56500.0
2010-01-05 15:35:00,15.42,15.42,15.4,15.41,49700.0,13.4508,13.4508,13.4333,13.4421,49700.0
2010-01-05 15:40:00,15.42,15.43,15.41,15.41,45100.0,13.4508,13.4595,13.4421,13.4421,45100.0
2010-01-05 15:45:00,15.41,15.43,15.4,15.43,225200.0,13.4421,13.4595,13.4333,13.4595,225200.0
2010-01-05 15:50:00,15.43,15.44,15.42,15.43,136300.0,13.4595,13.4682,13.4508,13.4595,136300.0
2010-01-05 15:55:00,15.42,15.44,15.42,15.43,156900.0,13.4508,13.4682,13.4508,13.4595,156900.0
2010-01-06 09:30:00,15.46,15.5,15.41,15.47,84600.0,13.4857,13.5206,13.4421,13.4944,84600.0
2010-01-06 09:35:00,15.48,15.53,15.47,15.51,59000.0,13.5031,13.5467,13.4944,13.5293,59000.0
2010-01-06 09:40:00,15.5,15.52,15.47,15.49,50300.0,13.5206,13.538,13.4944,13.5119,50300.0
2010-01-06 09:45:00,15.49,15.56,15.49,15.56,66500.0,13.5119,13.5729,13.5119,13.5729,66500.0
2010-01-06 09:50:00,15.56,15.57,15.52,15.55,74500.0,13.5729,13.5816,13.538,13.5642,74500.0
2010-01-06 09:55:00,15.54,15.55,15.48,15.48,28400.0,13.5555,13.5642,13.5031,13.5031,28400.0
2010-01-06 10:00:00,15.47,15.49,15.46,15.49,24900.0,13.4944,13.5119,13.4857,13.5119,24900.0
2010-01-06 10:05:00,15.5,15.51,15.48,15.5,149800.0,13.5206,13.5293,13.5031,13.5206,149800.0
2010-01-06 10:10:00,15.51,15.52,15.47,15.49,172200.0,13.5293,13.538,13.4944,13.5119,172200.0
2010-01-06 10:15:00,15.48,15.51,15.48,15.5,275600.0,13.5031,13.5293,13.5031,13.5206,275600.0
2010-01-06 10:20:00,15.49,15.5,15.48,15.48,16700.0,13.5119,13.5206,13.5031,13.5031,16700.0
2010-01-06 10:25:00,15.48,15.52,15.48,15.5,39000.0,13.5031,13.538,13.5031,13.5206,39000.0
2010-01-06 10:30:00,15.49,15.5,15.48,15.48,37500.0,13.5119,13.5206,13.5031,13.5031,37500.0
2010-01-06 10:35:00,15.48,15.48,15.45,15.45,45900.0,13.5031,13.5031,13.477,13.477,45900.0
2010-01-06 10:40:00,15.45,15.46,15.44,15.45,8800.0,13.477,13.4857,13.4682,13.477,8800.0
2010-01-06 10:45:00,15.45,15.47,15.45,15.47,6800.0,13.477,13.4944,13.477,13.4944,6800.0
2010-01-06 10:50:00,15.47,15.48,15.47,15.48,11500.0,13.4944,13.5031,13.4944,13.5031,11500.0
2010-01-06 10:55:00,15.48,15.49,15.47,15.49,21000.0,13.5031,13.5119,13.4944,13.5119,21000.0
2010-01-06 11:00:00,15.5,15.5,15.48,15.49,15800.0,13.5206,13.5206,13.5031,13.5119,15800.0
2010-01-06 11:05:00,15.48,15.51,15.48,15.51,17600.0,13.5031,13.5293,13.5031,13.5293,17600.0
2010-01-06 11:10:00,15.51,15.51,15.5,15.5,25200.0,13.5293,13.5293,13.5206,13.5206,25200.0
2010-01-06 11:15:00,15.5,15.52,15.5,15.52,12800.0,13.5206,13.538,13.5206,13.538,12800.0
2010-01-06 11:20:00,15.52,15.54,15.52,15.52,31100.0,13.538,13.5555,13.538,13.538,31100.0
2010-01-06 11:25:00,15.52,15.52,15.52,15.52,6000.0,13.538,13.538,13.538,13.538,6000.0
2010-01-06 11:30:00,15.51,15.54,15.51,15.54,7300.0,13.5293,13.5555,13.5293,13.5555,7300.0
2010-01-06 11:35:00,15.53,15.56,15.52,15.53,56100.0,13.5467,13.5729,13.538,13.5467,56100.0
2010-01-06 11:40:00,15.52,15.54,15.51,15.53,129600.0,13.538,13.5555,13.5293,13.5467,129600.0
2010-01-06 11:45:00,15.53,15.54,15.52,15.52,9700.0,13.5467,13.5555,13.538,13.538,9700.0
2010-01-06 11:50:00,15.52,15.53,15.51,15.52,10500.0,13.538,13.5467,13.5293,13.538,10500.0
2010-01-06 11:55:00,15.51,15.51,15.5,15.51,13300.0,13.5293,13.5293,13.5206,13.5293,13300.0
2010-01-06 12:00:00,15.5,15.51,15.49,15.49,26000.0,13.5206,13.5293,13.5119,13.5119,26000.0
2010-01-06 12:05:00,15.49,15.5,15.48,15.48,13800.0,13.5119,13.5206,13.5031,13.5031,13800.0
2010-01-06 12:10:00,15.48,15.48,15.44,15.44,7500.0,13.5031,13.5031,13.4682,13.4682,7500.0
2010-01-06 12:15:00,15.44,15.47,15.44,15.46,32800.0,13.4682,13.4944,13.4682,13.4857,32800.0
2010-01-06 12:20:00,15.45,15.46,15.44,15.46,5700.0,13.477,13.4857,13.4682,13.4857,5700.0
2010-01-06 12:25:00,15.45,15.46,15.44,15.44,3100.0,13.477,13.4857,13.4682,13.4682,3100.0
2010-01-06 12:30:00,15.45,15.45,15.44,15.45,400.0,13.477,13.477,13.4682,13.477,400.0
2010-01-06 12:35:00,15.44,15.45,15.44,15.44,20200.0,13.4682,13.477,13.4682,13.4682,20200.0
2010-01-06 12:40:00,15.45,15.46,15.45,15.46,16600.0,13.477,13.4857,13.477,13.4857,16600.0
2010-01-06 12:45:00,15.45,15.46,15.45,15.46,600.0,13.477,13.4857,13.477,13.4857,600.0
2010-01-06 12:50:00,15.46,15.48,15.46,15.47,7300.0,13.4857,13.5031,13.4857,13.4944,7300.0
2010-01-06 12:55:00,15.46,15.47,15.46,15.47,12000.0,13.4857,13.4944,13.4857,13.4944,12000.0
2010-01-06 13:00:00,15.47,15.49,15.47,15.48,174500.0,13.4944,13.5119,13.4944,13.5031,174500.0
2010-01-06 13:05:00,15.47,15.47,15.45,15.45,3500.0,13.4944,13.4944,13.477,13.477,3500.0
2010-01-06 13:10:00,15.46,15.47,15.46,15.47,2000.0,13.4857,13.4944,13.4857,13.4944,2000.0
2010-01-06 13:15:00,15.47,15.48,15.46,15.47,3500.0,13.4944,13.5031,13.4857,13.4944,3500.0
2010-01-06 13:20:00,15.46,15.47,15.46,15.47,8200.0,13.4857,13.4944,13.4857,13.4944,8200.0
2010-01-06 13:25:00,15.46,15.47,15.46,15.46,1000.0,13.4857,13.4944,13.4857,13.4857,1000.0
2010-01-06 13:30:00,15.47,15.48,15.46,15.47,16100.0,13.4944,13.5031,13.4857,13.4944,16100.0
2010-01-06 13:35:00,15.47,15.47,15.45,15.47,11200.0,13.4944,13.4944,13.477,13.4944,11200.0
2010-01-06 13:40:00,15.47,15.48,15.47,15.47,6400.0,13.4944,13.5031,13.4944,13.4944,6400.0
2010-01-06 13:45:00,15.46,15.48,15.46,15.47,32300.0,13.4857,13.5031,13.4857,13.4944,32300.0
2010-01-06 13:50:00,15.47,15.47,15.46,15.47,48000.0,13.4944,13.4944,13.4857,13.4944,48000.0
2010-01-06 13:55:00,15.47,15.47,15.45,15.45,2000.0,13.4944,13.4944,13.477,13.477,2000.0
2010-01-06 14:00:00,15.46,15.48,15.45,15.45,22900.0,13.4857,13.5031,13.477,13.477,22900.0
2010-01-06 14:05:00,15.45,15.48,15.45,15.47,8200.0,13.477,13.5031,13.477,13.4944,8200.0
2010-01-06 14:10:00,15.48,15.48,15.47,15.47,26400.0,13.5031,13.5031,13.4944,13.4944,26400.0
2010-01-06 14:15:00,15.47,15.48,15.46,15.46,12500.0,13.4944,13.5031,13.4857,13.4857,12500.0
2010-01-06 14:20:00,15.46,15.48,15.46,15.48,17000.0,13.4857,13.5031,13.4857,13.5031,17000.0
2010-01-06 14:25:00,15.47,15.48,15.46,15.48,10000.0,13.4944,13.5031,13.4857,13.5031,10000.0
2010-01-06 14:30:00,15.48,15.5,15.48,15.49,63900.0,13.5031,13.5206,13.5031,13.5119,63900.0
2010-01-06 14:35:00,15.49,15.52,15.49,15.49,157800.0,13.5119,13.538,13.5119,13.5119,157800.0
2010-01-06 14:40:00,15.49,15.5,15.47,15.48,88000.0,13.5119,13.5206,13.4944,13.5031,88000.0
2010-01-06 14:45:00,15.48,15.48,15.47,15.47,53200.0,13.5031,13.5031,13.4944,13.4944,53200.0
2010-01-06 14:50:00,15.47,15.48,15.47,15.47,1100.0,13.4944,13.5031,13.4944,13.4944,1100.0
2010-01-06 14:55:00,15.48,15.51,15.47,15.5,56200.0,13.5031,13.5293,13.4944,13.5206,56200.0
2010-01-06 15:00:00,15.5,15.51,15.48,15.49,16000.0,13.5206,13.5293,13.5031,13.5119,16000.0
2010-01-06 15:05:00,15.48,15.49,15.47,15.48,8000.0,13.5031,13.5119,13.4944,13.5031,8000.0
2010-01-06 15:10:00,15.48,15.5,15.47,15.5,7900.0,13.5031,13.5206,13.4944,13.5206,7900.0
2010-01-06 15:15:00,15.49,15.5,15.48,15.48,9400.0,13.5119,13.5206,13.5031,13.5031,9400.0
2010-01-06 15:20:00,15.48,15.5,15.47,15.49,7700.0,13.5031,13.5206,13.4944,13.5119,7700.0
2010-01-06 15:25:00,15.49,15.5,15.48,15.5,21500.0,13.5119,13.5206,13.5031,13.5206,21500.0
2010-01-06 15:30:00,15.5,15.5,15.48,15.5,48500.0,13.5206,13.5206,13.5031,13.5206,48500.0
2010-01-06 15:35:00,15.5,15.51,15.49,15.51,71600.0,13.5206,13.5293,13.5119,13.5293,71600.0
2010-01-06 15:40:00,15.5,15.51,15.49,15.5,128200.0,13.5206,13.5293,13.5119,13.5206,128200.0
2010-01-06 15:45:00,15.5,15.5,15.47,15.47,90600.0,13.5206,13.5206,13.4944,13.4944,90600.0
2010-01-06 15:50:00,15.47,15.5,15.46,15.5,108100.0,13.4944,13.5206,13.4857,13.5206,108100.0
2010-01-06 15:55:00,15.5,15.53,15.49,15.53,342800.0,13.5206,13.5467,13.5119,13.5467,342800.0
2010-01-07 09:30:00,15.83,16.01,15.77,16.0,1334200.0,13.8084,13.9654,13.7561,13.9567,1334200.0
2010-01-07 09:35:00,16.0,16.12,15.85,16.12,1136100.0,13.9567,14.0614,13.8259,14.0614,1136100.0
2010-01-07 09:40:00,16.12,16.12,16.04,16.06,344700.0,14.0614,14.0614,13.9916,14.0091,344700.0
2010-01-07 09:45:00,16.05,16.1,16.02,16.04,657100.0,14.0003,14.044,13.9742,13.9916,657100.0
2010-01-07 09:50:00,16.05,16.05,15.98,15.98,472800.0,14.0003,14.0003,13.9393,13.9393,472800.0
2010-01-07 09:55:00,15.98,15.99,15.91,15.91,153400.0,13.9393,13.948,13.8782,13.8782,153400.0
2010-01-07 10:00:00,15.92,15.93,15.87,15.89,136900.0,13.8869,13.8957,13.8433,13.8608,136900.0
2010-01-07 10:05:00,15.88,15.93,15.88,15.93,266000.0,13.852,13.8957,13.852,13.8957,266000.0
2010-01-07 10:10:00,15.93,15.98,15.92,15.97,199300.0,13.8957,13.9393,13.8869,13.9306,199300.0
2010-01-07 10:15:00,15.98,16.02,15.97,16.0,340000.0,13.9393,13.9742,13.9306,13.9567,340000.0
2010-01-07 10:20:00,16.0,16.0,15.97,15.97,302900.0,13.9567,13.9567,13.9306,13.9306,302900.0
2010-01-07 10:25:00,15.98,15.98,15.95,15.96,142100.0,13.9393,13.9393,13.9131,13.9218,142100.0
2010-01-07 10:30:00,15.97,16.0,15.96,16.0,40800.0,13.9306,13.9567,13.9218,13.9567,40800.0
2010-01-07 10:35:00,16.0,16.03,15.99,16.02,282200.0,13.9567,13.9829,13.948,13.9742,282200.0
2010-01-07 10:40:00,16.02,16.04,16.02,16.03,93500.0,13.9742,13.9916,13.9742,13.9829,93500.0
2010-01-07 10:45:00,16.04,16.08,16.03,16.07,391800.0,13.9916,14.0265,13.9829,14.0178,391800.0
2010-01-07 10:50:00,16.08,16.1,16.07,16.07,379200.0,14.0265,14.044,14.0178,14.0178,379200.0
2010-01-07 10:55:00,16.07,16.11,16.07,16.09,139300.0,14.0178,14.0527,14.0178,14.0352,139300.0
2010-01-07 11:00:00,16.11,16.13,16.1,16.11,221100.0,14.0527,14.0701,14.044,14.0527,221100.0
2010-01-07 11:05:00,16.12,16.12,16.09,16.1,91000.0,14.0614,14.0614,14.0352,14.044,91000.0
2010-01-07 11:10:00,16.11,16.11,16.09,16.1,57300.0,14.0527,14.0527,14.0352,14.044,57300.0
2010-01-07 11:15:00,16.11,16.11,16.07,16.07,152800.0,14.0527,14.0527,14.0178,14.0178,152800.0
2010-01-07 11:20:00,16.08,16.1,16.07,16.08,106600.0,14.0265,14.044,14.0178,14.0265,106600.0
2010-01-07 11:25:00,16.09,16.09,16.07,16.07,52300.0,14.0352,14.0352,14.0178,14.0178,52300.0
2010-01-07 11:30:00,16.08,16.14,16.08,16.14,424000.0,14.0265,14.0788,14.0265,14.0788,424000.0
2010-01-07 11:35:00,16.14,16.14,16.08,16.08,156400.0,14.0788,14.0788,14.0265,14.0265,156400.0
2010-01-07 11:40:00,16.08,16.09,16.08,16.08,22900.0,14.0265,14.0352,14.0265,14.0265,22900.0
2010-01-07 11:45:00,16.08,16.09,16.04,16.04,102200.0,14.0265,14.0352,13.9916,13.9916,102200.0
2010-01-07 11:50:00,16.05,16.07,16.05,16.06,82600.0,14.0003,14.0178,14.0003,14.0091,82600.0
2010-01-07 11:55:00,16.06,16.07,16.05,16.07,50900.0,14.0091,14.0178,14.0003,14.0178,50900.0
2010-01-07 12:00:00,16.07,16.08,16.04,16.05,153900.0,14.0178,14.0265,13.9916,14.0003,153900.0
2010-01-07 12:05:00,16.05,16.05,16.02,16.03,146400.0,14.0003,14.0003,13.9742,13.9829,146400.0
2010-01-07 12:10:00,16.03,16.03,16.02,16.03,14400.0,13.9829,13.9829,13.9742,13.9829,14400.0
2010-01-07 12:15:00,16.02,16.05,16.02,16.04,72500.0,13.9742,14.0003,13.9742,13.9916,72500.0
2010-01-07 12:20:00,16.05,16.06,16.04,16.05,55700.0,14.0003,14.0091,13.9916,14.0003,55700.0
2010-01-07 12:25:00,16.05,16.05,16.03,16.05,20900.0,14.0003,14.0003,13.9829,14.0003,20900.0
2010-01-07 12:30:00,16.04,16.08,16.04,16.08,27400.0,13.9916,14.0265,13.9916,14.0265,27400.0
2010-01-07 12:35:00,16.09,16.09,16.03,16.03,32400.0,14.0352,14.0352,13.9829,13.9829,32400.0
2010-01-07 12:40:00,16.03,16.06,16.02,16.05,32200.0,13.9829,14.0091,13.9742,14.0003,32200.0
2010-01-07 12:45:00,16.05,16.06,16.04,16.04,62600.0,14.0003,14.0091,13.9916,13.9916,62600.0
2010-01-07 12:50:00,16.05,16.06,16.05,16.06,11900.0,14.0003,14.0091,14.0003,14.0091,11900.0
2010-01-07 12:55:00,16.06,16.07,16.05,16.05,34900.0,14.0091,14.0178,14.0003,14.0003,34900.0
2010-01-07 13:00:00,16.05,16.05,16.03,16.03,14900.0,14.0003,14.0003,13.9829,13.9829,14900.0
2010-01-07 13:05:00,16.03,16.03,16.0,16.0,65800.0,13.9829,13.9829,13.9567,13.9567,65800.0
2010-01-07 13:10:00,16.0,16.02,16.0,16.02,20400.0,13.9567,13.9742,13.9567,13.9742,20400.0
2010-01-07 13:15:00,16.02,16.04,16.01,16.03,30900.0,13.9742,13.9916,13.9654,13.9829,30900.0
2010-01-07 13:20:00,16.02,16.02,16.01,16.01,7300.0,13.9742,13.9742,13.9654,13.9654,7300.0
2010-01-07 13:25:00,16.01,16.03,16.0,16.03,36400.0,13.9654,13.9829,13.9567,13.9829,36400.0
2010-01-07 13:30:00,16.03,16.04,16.02,16.03,33000.0,13.9829,13.9916,13.9742,13.9829,33000.0
2010-01-07 13:35:00,16.05,16.06,16.04,16.05,18100.0,14.0003,14.0091,13.9916,14.0003,18100.0
2010-01-07 13:40:00,16.04,16.06,16.04,16.06,11100.0,13.9916,14.0091,13.9916,14.0091,11100.0
2010-01-07 13:45:00,16.06,16.08,16.06,16.07,30900.0,14.0091,14.0265,14.0091,14.0178,30900.0
2010-01-07 13:50:00,16.08,16.1,16.08,16.08,110100.0,14.0265,14.044,14.0265,14.0265,110100.0
2010-01-07 13:55:00,16.1,16.1,16.07,16.07,51200.0,14.044,14.044,14.0178,14.0178,51200.0
2010-01-07 14:00:00,16.08,16.09,16.07,16.09,35300.0,14.0265,14.0352,14.0178,14.0352,35300.0
2010-01-07 14:05:00,16.09,16.11,16.08,16.1,36600.0,14.0352,14.0527,14.0265,14.044,36600.0
2010-01-07 14:10:00,16.11,16.11,16.1,16.1,15600.0,14.0527,14.0527,14.044,14.044,15600.0
2010-01-07 14:15:00,16.1,16.11,16.08,16.08,62900.0,14.044,14.0527,14.0265,14.0265,62900.0
2010-01-07 14:20:00,16.09,16.12,16.08,16.11,63800.0,14.0352,14.0614,14.0265,14.0527,63800.0
2010-01-07 14:25:00,16.1,16.11,16.1,16.11,24200.0,14.044,14.0527,14.044,14.0527,24200.0
2010-01-07 14:30:00,16.11,16.16,16.1,16.16,39100.0,14.0527,14.0963,14.044,14.0963,39100.0
2010-01-07 14:35:00,16.16,16.2,16.16,16.19,202400.0,14.0963,14.1312,14.0963,14.1225,202400.0
2010-01-07 14:40:00,16.19,16.24,16.18,16.22,690600.0,14.1225,14.1661,14.1137,14.1486,690600.0
2010-01-07 14:45:00,16.23,16.24,16.22,16.24,38400.0,14.1573,14.1661,14.1486,14.1661,38400.0
2010-01-07 14:50:00,16.24,16.28,16.24,16.27,395900.0,14.1661,14.201,14.1661,14.1922,395900.0
2010-01-07 14:55:00,16.27,16.27,16.25,16.25,179200.0,14.1922,14.1922,14.1748,14.1748,179200.0
2010-01-07 15:00:00,16.25,16.25,16.17,16.18,201800.0,14.1748,14.1748,14.105,14.1137,201800.0
2010-01-07 15:05:00,16.19,16.19,16.15,16.16,124700.0,14.1225,14.1225,14.0876,14.0963,124700.0
2010-01-07 15:10:00,16.16,16.2,16.16,16.19,26400.0,14.0963,14.1312,14.0963,14.1225,26400.0
2010-01-07 15:15:00,16.19,16.21,16.19,16.21,48000.0,14.1225,14.1399,14.1225,14.1399,48000.0
2010-01-07 15:20:00,16.21,16.25,16.2,16.24,175300.0,14.1399,14.1748,14.1312,14.1661,175300.0
2010-01-07 15:25:00,16.24,16.25,16.21,16.22,49600.0,14.1661,14.1748,14.1399,14.1486,49600.0
2010-01-07 15:30:00,16.22,16.23,16.2,16.22,96200.0,14.1486,14.1573,14.1312,14.1486,96200.0
2010-01-07 15:35:00,16.22,16.23,16.21,16.22,182500.0,14.1486,14.1573,14.1399,14.1486,182500.0
2010-01-07 15:40:00,16.22,16.24,16.21,16.23,411700.0,14.1486,14.1661,14.1399,14.1573,411700.0
2010-01-07 15:45:00,16.22,16.23,16.2,16.2,248300.0,14.1486,14.1573,14.1312,14.1312,248300.0
2010-01-07 15:50:00,16.21,16.21,16.17,16.18,245700.0,14.1399,14.1399,14.105,14.1137,245700.0
2010-01-07 15:55:00,16.17,16.19,16.16,16.18,394800.0,14.105,14.1225,14.0963,14.1137,394800.0
2010-01-08 09:30:00,16.17,16.3,16.09,16.27,811500.0,14.105,14.2184,14.0352,14.1922,811500.0
2010-01-08 09:35:00,16.28,16.29,16.19,16.2,89300.0,14.201,14.2097,14.1225,14.1312,89300.0
2010-01-08 09:40:00,16.18,16.19,16.14,16.14,95700.0,14.1137,14.1225,14.0788,14.0788,95700.0
2010-01-08 09:45:00,16.13,16.21,16.12,16.21,50100.0,14.0701,14.1399,14.0614,14.1399,50100.0
2010-01-08 09:50:00,16.2,16.2,16.17,16.17,53100.0,14.1312,14.1312,14.105,14.105,53100.0
2010-01-08 09:55:00,16.17,16.2,16.15,16.2,40800.0,14.105,14.1312,14.0876,14.1312,40800.0
2010-01-08 10:00:00,16.2,16.22,16.19,16.21,132000.0,14.1312,14.1486,14.1225,14.1399,132000.0
2010-01-08 10:05:00,16.2,16.2,16.15,16.16,38400.0,14.1312,14.1312,14.0876,14.0963,38400.0
2010-01-08 10:10:00,16.16,16.18,16.12,16.14,54900.0,14.0963,14.1137,14.0614,14.0788,54900.0
2010-01-08 10:15:00,16.14,16.16,16.13,16.15,47200.0,14.0788,14.0963,14.0701,14.0876,47200.0
2010-01-08 10:20:00,16.15,16.16,16.15,16.15,40200.0,14.0876,14.0963,14.0876,14.0876,40200.0
2010-01-08 10:25:00,16.16,16.17,16.15,16.16,78500.0,14.0963,14.105,14.0876,14.0963,78500.0
2010-01-08 10:30:00,16.16,16.16,16.13,16.13,74700.0,14.0963,14.0963,14.0701,14.0701,74700.0
2010-01-08 10:35:00,16.13,16.13,16.11,16.13,89900.0,14.0701,14.0701,14.0527,14.0701,89900.0
2010-01-08 10:40:00,16.12,16.12,16.08,16.08,60300.0,14.0614,14.0614,14.0265,14.0265,60300.0
2010-01-08 10:45:00,16.09,16.1,16.07,16.08,11800.0,14.0352,14.044,14.0178,14.0265,11800.0
2010-01-08 10:50:00,16.08,16.08,16.06,16.07,12100.0,14.0265,14.0265,14.0091,14.0178,12100.0
2010-01-08 10:55:00,16.07,16.1,16.06,16.09,37700.0,14.0178,14.044,14.0091,14.0352,37700.0
2010-01-08 11:00:00,16.1,16.1,16.08,16.08,36800.0,14.044,14.044,14.0265,14.0265,36800.0
2010-01-08 11:05:00,16.08,16.09,16.08,16.09,23400.0,14.0265,14.0352,14.0265,14.0352,23400.0
2010-01-08 11:10:00,16.09,16.09,16.07,16.08,62500.0,14.0352,14.0352,14.0178,14.0265,62500.0
2010-01-08 11:15:00,16.08,16.11,16.08,16.11,28300.0,14.0265,14.0527,14.0265,14.0527,28300.0
2010-01-08 11:20:00,16.11,16.12,16.11,16.12,10500.0,14.0527,14.0614,14.0527,14.0614,10500.0
2010-01-08 11:25:00,16.12,16.14,16.11,16.14,69200.0,14.0614,14.0788,14.0527,14.0788,69200.0
2010-01-08 11:30:00,16.14,16.15,16.14,16.14,26600.0,14.0788,14.0876,14.0788,14.0788,26600.0
2010-01-08 11:35:00,16.15,16.15,16.12,16.13,22700.0,14.0876,14.0876,14.0614,14.0701,22700.0
2010-01-08 11:40:00,16.13,16.15,16.12,16.14,12300.0,14.0701,14.0876,14.0614,14.0788,12300.0
2010-01-08 11:45:00,16.14,16.17,16.14,16.17,56700.0,14.0788,14.105,14.0788,14.105,56700.0
2010-01-08 11:50:00,16.16,16.17,16.16,16.17,50800.0,14.0963,14.105,14.0963,14.105,50800.0
2010-01-08 11:55:00,16.17,16.18,16.17,16.17,17700.0,14.105,14.1137,14.105,14.105,17700.0
2010-01-08 12:00:00,16.18,16.18,16.16,16.16,30900.0,14.1137,14.1137,14.0963,14.0963,30900.0
2010-01-08 12:05:00,16.16,16.18,16.16,16.17,11800.0,14.0963,14.1137,14.0963,14.105,11800.0
2010-01-08 12:10:00,16.16,16.17,16.16,16.16,17000.0,14.0963,14.105,14.0963,14.0963,17000.0
2010-01-08 12:15:00,16.16,16.17,16.15,16.16,13700.0,14.0963,14.105,14.0876,14.0963,13700.0
2010-01-08 12:20:00,16.16,16.16,16.15,16.15,50000.0,14.0963,14.0963,14.0876,14.0876,50000.0
2010-01-08 12:25:00,16.15,16.16,16.15,16.16,5400.0,14.0876,14.0963,14.0876,14.0963,5400.0
2010-01-08 12:30:00,16.16,16.16,16.15,16.15,27800.0,14.0963,14.0963,14.0876,14.0876,27800.0
2010-01-08 12:35:00,16.16,16.17,16.15,16.17,32900.0,14.0963,14.105,14.0876,14.105,32900.0
2010-01-08 12:40:00,16.17,16.2,16.17,16.18,12600.0,14.105,14.1312,14.105,14.1137,12600.0
2010-01-08 12:45:00,16.19,16.2,16.16,16.16,20800.0,14.1225,14.1312,14.0963,14.0963,20800.0
2010-01-08 12:50:00,16.16,16.16,16.14,16.14,43800.0,14.0963,14.0963,14.0788,14.0788,43800.0
2010-01-08 12:55:00,16.14,16.15,16.14,16.15,36500.0,14.0788,14.0876,14.0788,14.0876,36500.0
2010-01-08 13:00:00,16.15,16.16,16.15,16.15,19400.0,14.0876,14.0963,14.0876,14.0876,19400.0
2010-01-08 13:05:00,16.16,16.17,16.15,16.16,14300.0,14.0963,14.105,14.0876,14.0963,14300.0
2010-01-08 13:10:00,16.15,16.16,16.15,16.15,4500.0,14.0876,14.0963,14.0876,14.0876,4500.0
2010-01-08 13:15:00,16.16,16.16,16.13,16.13,17900.0,14.0963,14.0963,14.0701,14.0701,17900.0
2010-01-08 13:20:00,16.12,16.13,16.11,16.12,13300.0,14.0614,14.0701,14.0527,14.0614,13300.0
2010-01-08 13:25:00,16.12,16.13,16.12,16.12,13800.0,14.0614,14.0701,14.0614,14.0614,13800.0
2010-01-08 13:30:00,16.13,16.17,16.13,16.17,40100.0,14.0701,14.105,14.0701,14.105,40100.0
2010-01-08 13:35:00,16.16,16.17,16.15,16.16,25100.0,14.0963,14.105,14.0876,14.0963,25100.0
2010-01-08 13:40:00,16.16,16.21,16.16,16.21,996800.0,14.0963,14.1399,14.0963,14.1399,996800.0
2010-01-08 13:45:00,16.2,16.21,16.2,16.2,13700.0,14.1312,14.1399,14.1312,14.1312,13700.0
2010-01-08 13:50:00,16.19,16.2,16.18,16.18,107200.0,14.1225,14.1312,14.1137,14.1137,107200.0
2010-01-08 13:55:00,16.18,16.19,16.17,16.17,82800.0,14.1137,14.1225,14.105,14.105,82800.0
2010-01-08 14:00:00,16.18,16.18,16.16,16.16,49900.0,14.1137,14.1137,14.0963,14.0963,49900.0
2010-01-08 14:05:00,16.16,16.17,16.14,16.15,50900.0,14.0963,14.105,14.0788,14.0876,50900.0
2010-01-08 14:10:00,16.15,16.15,16.13,16.15,29600.0,14.0876,14.0876,14.0701,14.0876,29600.0
2010-01-08 14:15:00,16.14,16.15,16.13,16.14,10100.0,14.0788,14.0876,14.0701,14.0788,10100.0
2010-01-08 14:20:00,16.14,16.14,16.13,16.14,7200.0,14.0788,14.0788,14.0701,14.0788,7200.0
2010-01-08 14:25:00,16.13,16.14,16.11,16.13,14700.0,14.0701,14.0788,14.0527,14.0701,14700.0
2010-01-08 14:30:00,16.12,16.14,16.12,16.13,19600.0,14.0614,14.0788,14.0614,14.0701,19600.0
2010-01-08 14:35:00,16.14,16.14,16.13,16.14,24900.0,14.0788,14.0788,14.0701,14.0788,24900.0
2010-01-08 14:40:00,16.14,16.14,16.13,16.13,13900.0,14.0788,14.0788,14.0701,14.0701,13900.0
2010-01-08 14:45:00,16.13,16.14,16.13,16.14,3600.0,14.0701,14.0788,14.0701,14.0788,3600.0
2010-01-08 14:50:00,16.13,16.14,16.13,16.13,9000.0,14.0701,14.0788,14.0701,14.0701,9000.0
2010-01-08 14:55:00,16.13,16.14,16.12,16.13,41700.0,14.0701,14.0788,14.0614,14.0701,41700.0
2010-01-08 15:00:00,16.14,16.14,16.12,16.14,59500.0,14.0788,14.0788,14.0614,14.0788,59500.0
2010-01-08 15:05:00,16.14,16.16,16.13,16.16,66300.0,14.0788,14.0963,14.0701,14.0963,66300.0
2010-01-08 15:10:00,16.15,16.17,16.15,16.17,69900.0,14.0876,14.105,14.0876,14.105,69900.0
2010-01-08 15:15:00,16.17,16.17,16.16,16.16,115900.0,14.105,14.105,14.0963,14.0963,115900.0
2010-01-08 15:20:00,16.17,16.19,16.16,16.19,153600.0,14.105,14.1225,14.0963,14.1225,153600.0
2010-01-08 15:25:00,16.18,16.2,16.18,16.2,33600.0,14.1137,14.1312,14.1137,14.1312,33600.0
2010-01-08 15:30:00,16.19,16.2,16.19,16.19,55300.0,14.1225,14.1312,14.1225,14.1225,55300.0
2010-01-08 15:35:00,16.19,16.23,16.19,16.23,91600.0,14.1225,14.1573,14.1225,14.1573,91600.0
2010-01-08 15:40:00,16.22,16.24,16.21,16.23,38300.0,14.1486,14.1661,14.1399,14.1573,38300.0
2010-01-08 15:45:00,16.23,16.25,16.21,16.25,58900.0,14.1573,14.1748,14.1399,14.1748,58900.0
2010-01-08 15:50:00,16.25,16.25,16.22,16.23,59100.0,14.1748,14.1748,14.1486,14.1573,59100.0
2010-01-08 15:55:00,16.23,16.25,16.22,16.25,166600.0,14.1573,14.1748,14.1486,14.1748,166600.0
2010-01-11 09:30:00,16.32,16.36,16.3,16.3,59300.0,14.2359,14.2707,14.2184,14.2184,59300.0
2010-01-11 09:35:00,16.3,16.3,16.25,16.27,36000.0,14.2184,14.2184,14.1748,14.1922,36000.0
2010-01-11 09:40:00,16.26,16.26,16.21,16.23,55100.0,14.1835,14.1835,14.1399,14.1573,55100.0
2010-01-11 09:45:00,16.23,16.25,16.22,16.24,62700.0,14.1573,14.1748,14.1486,14.1661,62700.0
2010-01-11 09:50:00,16.23,16.23,16.2,16.21,23600.0,14.1573,14.1573,14.1312,14.1399,23600.0
2010-01-11 09:55:00,16.2,16.2,16.13,16.13,311100.0,14.1312,14.1312,14.0701,14.0701,311100.0
2010-01-11 10:00:00,16.14,16.16,16.13,16.14,70600.0,14.0788,14.0963,14.0701,14.0788,70600.0
2010-01-11 10:05:00,16.15,16.15,16.05,16.05,134200.0,14.0876,14.0876,14.0003,14.0003,134200.0
2010-01-11 10:10:00,16.06,16.09,16.06,16.06,34600.0,14.0091,14.0352,14.0091,14.0091,34600.0
2010-01-11 10:15:00,16.07,16.13,16.07,16.13,114800.0,14.0178,14.0701,14.0178,14.0701,114800.0
2010-01-11 10:20:00,16.13,16.14,16.12,16.14,67500.0,14.0701,14.0788,14.0614,14.0788,67500.0
2010-01-11 10:25:00,16.14,16.16,16.13,16.16,85700.0,14.0788,14.0963,14.0701,14.0963,85700.0
2010-01-11 10:30:00,16.16,16.16,16.15,16.15,10000.0,14.0963,14.0963,14.0876,14.0876,10000.0
2010-01-11 10:35:00,16.14,16.14,16.11,16.11,6000.0,14.0788,14.0788,14.0527,14.0527,6000.0
2010-01-11 10:40:00,16.11,16.13,16.1,16.13,4600.0,14.0527,14.0701,14.044,14.0701,4600.0
2010-01-11 10:45:00,16.12,16.15,16.12,16.15,79200.0,14.0614,14.0876,14.0614,14.0876,79200.0
2010-01-11 10:50:00,16.16,16.17,16.15,16.16,29100.0,14.0963,14.105,14.0876,14.0963,29100.0
2010-01-11 10:55:00,16.16,16.16,16.15,16.15,3300.0,14.0963,14.0963,14.0876,14.0876,3300.0
2010-01-11 11:00:00,16.15,16.16,16.14,16.14,20500.0,14.0876,14.0963,14.0788,14.0788,20500.0
2010-01-11 11:05:00,16.13,16.13,16.08,16.1,51000.0,14.0701,14.0701,14.0265,14.044,51000.0
2010-01-11 11:10:00,16.1,16.1,16.07,16.08,11500.0,14.044,14.044,14.0178,14.0265,11500.0
2010-01-11 11:15:00,16.07,16.09,16.07,16.09,13000.0,14.0178,14.0352,14.0178,14.0352,13000.0
2010-01-11 11:20:00,16.09,16.09,16.07,16.07,34400.0,14.0352,14.0352,14.0178,14.0178,34400.0
2010-01-11 11:25:00,16.07,16.07,16.05,16.05,20000.0,14.0178,14.0178,14.0003,14.0003,20000.0
2010-01-11 11:30:00,16.04,16.08,16.04,16.08,14100.0,13.9916,14.0265,13.9916,14.0265,14100.0
2010-01-11 11:35:00,16.08,16.11,16.08,16.11,15100.0,14.0265,14.0527,14.0265,14.0527,15100.0
2010-01-11 11:40:00,16.1,16.1,16.09,16.09,26900.0,14.044,14.044,14.0352,14.0352,26900.0
2010-01-11 11:45:00,16.09,16.1,16.09,16.1,5300.0,14.0352,14.044,14.0352,14.044,5300.0
2010-01-11 11:50:00,16.1,16.12,16.1,16.12,30900.0,14.044,14.0614,14.044,14.0614,30900.0
2010-01-11 11:55:00,16.12,16.14,16.12,16.14,11000.0,14.0614,14.0788,14.0614,14.0788,11000.0
2010-01-11 12:00:00,16.14,16.15,16.13,16.13,6400.0,14.0788,14.0876,14.0701,14.0701,6400.0
2010-01-11 12:05:00,16.12,16.13,16.12,16.13,700.0,14.0614,14.0701,14.0614,14.0701,700.0
2010-01-11 12:10:00,16.13,16.14,16.13,16.13,6600.0,14.0701,14.0788,14.0701,14.0701,6600.0
2010-01-11 12:15:00,16.12,16.13,16.12,16.13,15900.0,14.0614,14.0701,14.0614,14.0701,15900.0
2010-01-11 12:20:00,16.12,16.13,16.12,16.13,2500.0,14.0614,14.0701,14.0614,14.0701,2500.0
2010-01-11 12:25:00,16.13,16.14,16.12,16.13,19100.0,14.0701,14.0788,14.0614,14.0701,19100.0
2010-01-11 12:30:00,16.14,16.14,16.11,16.11,38900.0,14.0788,14.0788,14.0527,14.0527,38900.0
2010-01-11 12:35:00,16.11,16.12,16.11,16.12,9200.0,14.0527,14.0614,14.0527,14.0614,9200.0
2010-01-11 12:40:00,16.12,16.12,16.11,16.12,4800.0,14.0614,14.0614,14.0527,14.0614,4800.0
2010-01-11 12:45:00,16.11,16.11,16.09,16.1,17400.0,14.0527,14.0527,14.0352,14.044,17400.0
2010-01-11 12:50:00,16.1,16.12,16.09,16.12,8000.0,14.044,14.0614,14.0352,14.0614,8000.0
2010-01-11 12:55:00,16.11,16.13,16.11,16.13,7500.0,14.0527,14.0701,14.0527,14.0701,7500.0
2010-01-11 13:00:00,16.13,16.13,16.12,16.13,4500.0,14.0701,14.0701,14.0614,14.0701,4500.0
2010-01-11 13:05:00,16.13,16.13,16.12,16.13,2200.0,14.0701,14.0701,14.0614,14.0701,2200.0
2010-01-11 13:10:00,16.13,16.13,16.12,16.12,8300.0,14.0701,14.0701,14.0614,14.0614,8300.0
2010-01-11 13:15:00,16.12,16.13,16.11,16.13,8700.0,14.0614,14.0701,14.0527,14.0701,8700.0
2010-01-11 13:20:00,16.13,16.13,16.12,16.12,21400.0,14.0701,14.0701,14.0614,14.0614,21400.0
2010-01-11 13:25:00,16.12,16.12,16.11,16.11,5800.0,14.0614,14.0614,14.0527,14.0527,5800.0
2010-01-11 13:30:00,16.11,16.11,16.1,16.11,2800.0,14.0527,14.0527,14.044,14.0527,2800.0
2010-01-11 13:35:00,16.1,16.12,16.1,16.12,3100.0,14.044,14.0614,14.044,14.0614,3100.0
2010-01-11 13:40:00,16.11,16.11,16.1,16.11,6100.0,14.0527,14.0527,14.044,14.0527,6100.0
2010-01-11 13:45:00,16.11,16.12,16.11,16.11,11100.0,14.0527,14.0614,14.0527,14.0527,11100.0
2010-01-11 13:50:00,16.11,16.11,16.1,16.1,4600.0,14.0527,14.0527,14.044,14.044,4600.0
2010-01-11 13:55:00,16.1,16.12,16.1,16.12,40300.0,14.044,14.0614,14.044,14.0614,40300.0
2010-01-11 14:00:00,16.12,16.12,16.11,16.11,5700.0,14.0614,14.0614,14.0527,14.0527,5700.0
2010-01-11 14:05:00,16.1,16.11,16.09,16.11,7500.0,14.044,14.0527,14.0352,14.0527,7500.0
2010-01-11 14:10:00,16.11,16.11,16.09,16.1,34600.0,14.0527,14.0527,14.0352,14.044,34600.0
2010-01-11 14:15:00,16.1,16.12,16.1,16.1,12200.0,14.044,14.0614,14.044,14.044,12200.0
2010-01-11 14:20:00,16.11,16.12,16.1,16.11,13800.0,14.0527,14.0614,14.044,14.0527,13800.0
2010-01-11 14:25:00,16.12,16.12,16.1,16.1,25500.0,14.0614,14.0614,14.044,14.044,25500.0
2010-01-11 14:30:00,16.09,16.11,16.09,16.11,21300.0,14.0352,14.0527,14.0352,14.0527,21300.0
2010-01-11 14:35:00,16.11,16.11,16.1,16.11,29900.0,14.0527,14.0527,14.044,14.0527,29900.0
2010-01-11 14:40:00,16.11,16.11,16.09,16.09,22900.0,14.0527,14.0527,14.0352,14.0352,22900.0
2010-01-11 14:45:00,16.09,16.1,16.09,16.1,8600.0,14.0352,14.044,14.0352,14.044,8600.0
2010-01-11 14:50:00,16.1,16.11,16.1,16.11,9400.0,14.044,14.0527,14.044,14.0527,9400.0
2010-01-11 14:55:00,16.11,16.13,16.1,16.13,9000.0,14.0527,14.0701,14.044,14.0701,9000.0
2010-01-11 15:00:00,16.12,16.15,16.11,16.15,17600.0,14.0614,14.0876,14.0527,14.0876,17600.0
2010-01-11 15:05:00,16.15,16.16,16.14,16.15,18500.0,14.0876,14.0963,14.0788,14.0876,18500.0
2010-01-11 15:10:00,16.15,16.15,16.14,16.15,4800.0,14.0876,14.0876,14.0788,14.0876,4800.0
2010-01-11 15:15:00,16.15,16.16,16.14,16.16,13400.0,14.0876,14.0963,14.0788,14.0963,13400.0
2010-01-11 15:20:00,16.16,16.17,16.15,16.16,9800.0,14.0963,14.105,14.0876,14.0963,9800.0
2010-01-11 15:25:00,16.16,16.17,16.16,16.17,5500.0,14.0963,14.105,14.0963,14.105,5500.0
2010-01-11 15:30:00,16.16,16.2,16.16,16.2,69800.0,14.0963,14.1312,14.0963,14.1312,69800.0
2010-01-11 15:35:00,16.2,16.2,16.18,16.2,33200.0,14.1312,14.1312,14.1137,14.1312,33200.0
2010-01-11 15:40:00,16.19,16.19,16.18,16.19,14700.0,14.1225,14.1225,14.1137,14.1225,14700.0
2010-01-11 15:45:00,16.18,16.18,16.15,16.18,73500.0,14.1137,14.1137,14.0876,14.1137,73500.0
2010-01-11 15:50:00,16.18,16.19,16.17,16.17,78500.0,14.1137,14.1225,14.105,14.105,78500.0
2010-01-11 15:55:00,16.18,16.19,16.16,16.16,172500.0,14.1137,14.1225,14.0963,14.0963,172500.0
2010-01-12 09:30:00,16.01,16.09,15.95,15.96,103600.0,13.9654,14.0352,13.9131,13.9218,103600.0
2010-01-12 09:35:00,15.96,15.98,15.88,15.9,270600.0,13.9218,13.9393,13.852,13.8695,270600.0
2010-01-12 09:40:00,15.9,15.92,15.87,15.89,216200.0,13.8695,13.8869,13.8433,13.8608,216200.0
2010-01-12 09:45:00,15.89,15.89,15.82,15.85,132500.0,13.8608,13.8608,13.7997,13.8259,132500.0
2010-01-12 09:50:00,15.85,15.89,15.85,15.89,35500.0,13.8259,13.8608,13.8259,13.8608,35500.0
2010-01-12 09:55:00,15.89,15.91,15.88,15.91,39200.0,13.8608,13.8782,13.852,13.8782,39200.0
2010-01-12 10:00:00,15.91,15.94,15.9,15.94,66700.0,13.8782,13.9044,13.8695,13.9044,66700.0
2010-01-12 10:05:00,15.94,15.95,15.92,15.94,31600.0,13.9044,13.9131,13.8869,13.9044,31600.0
2010-01-12 10:10:00,15.94,15.97,15.94,15.97,45800.0,13.9044,13.9306,13.9044,13.9306,45800.0
2010-01-12 10:15:00,15.97,15.99,15.97,15.99,59000.0,13.9306,13.948,13.9306,13.948,59000.0
2010-01-12 10:20:00,16.0,16.01,15.98,15.99,122300.0,13.9567,13.9654,13.9393,13.948,122300.0
2010-01-12 10:25:00,15.99,16.03,15.98,16.02,36000.0,13.948,13.9829,13.9393,13.9742,36000.0
2010-01-12 10:30:00,16.02,16.04,16.02,16.03,74500.0,13.9742,13.9916,13.9742,13.9829,74500.0
2010-01-12 10:35:00,16.03,16.05,16.02,16.02,30700.0,13.9829,14.0003,13.9742,13.9742,30700.0
2010-01-12 10:40:00,16.02,16.03,16.01,16.03,19500.0,13.9742,13.9829,13.9654,13.9829,19500.0
2010-01-12 10:45:00,16.02,16.04,16.02,16.02,29100.0,13.9742,13.9916,13.9742,13.9742,29100.0
2010-01-12 10:50:00,16.03,16.03,16.01,16.02,48400.0,13.9829,13.9829,13.9654,13.9742,48400.0
2010-01-12 10:55:00,16.01,16.02,15.97,15.97,84700.0,13.9654,13.9742,13.9306,13.9306,84700.0
2010-01-12 11:00:00,15.97,15.98,15.95,15.98,95400.0,13.9306,13.9393,13.9131,13.9393,95400.0
2010-01-12 11:05:00,15.98,16.0,15.98,15.99,33000.0,13.9393,13.9567,13.9393,13.948,33000.0
2010-01-12 11:10:00,16.0,16.01,15.99,16.0,60800.0,13.9567,13.9654,13.948,13.9567,60800.0
2010-01-12 11:15:00,16.0,16.02,15.99,16.0,75700.0,13.9567,13.9742,13.948,13.9567,75700.0
2010-01-12 11:20:00,16.0,16.01,16.0,16.0,15400.0,13.9567,13.9654,13.9567,13.9567,15400.0
2010-01-12 11:25:00,16.0,16.02,16.0,16.01,29100.0,13.9567,13.9742,13.9567,13.9654,29100.0
2010-01-12 11:30:00,16.01,16.02,16.0,16.0,16500.0,13.9654,13.9742,13.9567,13.9567,16500.0
2010-01-12 11:35:00,16.0,16.0,15.98,15.99,17800.0,13.9567,13.9567,13.9393,13.948,17800.0
2010-01-12 11:40:00,15.98,15.99,15.97,15.97,50800.0,13.9393,13.948,13.9306,13.9306,50800.0
2010-01-12 11:45:00,15.97,15.98,15.94,15.96,37000.0,13.9306,13.9393,13.9044,13.9218,37000.0
2010-01-12 11:50:00,15.96,15.97,15.94,15.94,81300.0,13.9218,13.9306,13.9044,13.9044,81300.0
2010-01-12 11:55:00,15.94,15.95,15.93,15.93,124300.0,13.9044,13.9131,13.8957,13.8957,124300.0
2010-01-12 12:00:00,15.93,15.94,15.89,15.89,40600.0,13.8957,13.9044,13.8608,13.8608,40600.0
2010-01-12 12:05:00,15.89,15.93,15.89,15.9,255200.0,13.8608,13.8957,13.8608,13.8695,255200.0
2010-01-12 12:10:00,15.89,15.89,15.89,15.89,4900.0,13.8608,13.8608,13.8608,13.8608,4900.0
2010-01-12 12:15:00,15.88,15.89,15.87,15.87,15900.0,13.852,13.8608,13.8433,13.8433,15900.0
2010-01-12 12:20:00,15.88,15.88,15.84,15.85,65200.0,13.852,13.852,13.8172,13.8259,65200.0
2010-01-12 12:25:00,15.84,15.84,15.8,15.81,36000.0,13.8172,13.8172,13.7823,13.791,36000.0
2010-01-12 12:30:00,15.81,15.81,15.79,15.79,16400.0,13.791,13.791,13.7735,13.7735,16400.0
2010-01-12 12:35:00,15.79,15.8,15.78,15.8,28200.0,13.7735,13.7823,13.7648,13.7823,28200.0
2010-01-12 12:40:00,15.81,15.85,15.8,15.84,232000.0,13.791,13.8259,13.7823,13.8172,232000.0
2010-01-12 12:45:00,15.84,15.84,15.83,15.83,21400.0,13.8172,13.8172,13.8084,13.8084,21400.0
2010-01-12 12:50:00,15.83,15.83,15.8,15.82,31300.0,13.8084,13.8084,13.7823,13.7997,31300.0
2010-01-12 12:55:00,15.81,15.82,15.81,15.81,4600.0,13.791,13.7997,13.791,13.791,4600.0
2010-01-12 13:00:00,15.81,15.83,15.81,15.83,30500.0,13.791,13.8084,13.791,13.8084,30500.0
2010-01-12 13:05:00,15.83,15.83,15.82,15.82,23900.0,13.8084,13.8084,13.7997,13.7997,23900.0
2010-01-12 13:10:00,15.82,15.83,15.8,15.82,46500.0,13.7997,13.8084,13.7823,13.7997,46500.0
2010-01-12 13:15:00,15.83,15.83,15.8,15.8,61700.0,13.8084,13.8084,13.7823,13.7823,61700.0
2010-01-12 13:20:00,15.8,15.8,15.77,15.77,78300.0,13.7823,13.7823,13.7561,13.7561,78300.0
2010-01-12 13:25:00,15.78,15.79,15.78,15.78,11800.0,13.7648,13.7735,13.7648,13.7648,11800.0
2010-01-12 13:30:00,15.79,15.81,15.79,15.8,42600.0,13.7735,13.791,13.7735,13.7823,42600.0
2010-01-12 13:35:00,15.81,15.82,15.8,15.82,49000.0,13.791,13.7997,13.7823,13.7997,49000.0
2010-01-12 13:40:00,15.82,15.82,15.8,15.81,72500.0,13.7997,13.7997,13.7823,13.791,72500.0
2010-01-12 13:45:00,15.8,15.83,15.8,15.83,20500.0,13.7823,13.8084,13.7823,13.8084,20500.0
2010-01-12 13:50:00,15.82,15.83,15.82,15.83,13600.0,13.7997,13.8084,13.7997,13.8084,13600.0
2010-01-12 13:55:00,15.83,15.88,15.83,15.88,242200.0,13.8084,13.852,13.8084,13.852,242200.0
2010-01-12 14:00:00,15.88,15.89,15.86,15.88,29000.0,13.852,13.8608,13.8346,13.852,29000.0
2010-01-12 14:05:00,15.87,15.88,15.87,15.88,25400.0,13.8433,13.852,13.8433,13.852,25400.0
2010-01-12 14:10:00,15.88,15.88,15.85,15.85,96200.0,13.852,13.852,13.8259,13.8259,96200.0
2010-01-12 14:15:00,15.85,15.86,15.84,15.86,39500.0,13.8259,13.8346,13.8172,13.8346,39500.0
2010-01-12 14:20:00,15.86,15.86,15.85,15.86,5900.0,13.8346,13.8346,13.8259,13.8346,5900.0
2010-01-12 14:25:00,15.85,15.87,15.84,15.87,27100.0,13.8259,13.8433,13.8172,13.8433,27100.0
2010-01-12 14:30:00,15.88,15.88,15.86,15.86,8200.0,13.852,13.852,13.8346,13.8346,8200.0
2010-01-12 14:35:00,15.86,15.87,15.86,15.87,1200.0,13.8346,13.8433,13.8346,13.8433,1200.0
2010-01-12 14:40:00,15.86,15.86,15.84,15.84,36400.0,13.8346,13.8346,13.8172,13.8172,36400.0
2010-01-12 14:45:00,15.84,15.89,15.84,15.89,26600.0,13.8172,13.8608,13.8172,13.8608,26600.0
2010-01-12 14:50:00,15.89,15.91,15.89,15.9,149400.0,13.8608,13.8782,13.8608,13.8695,149400.0
2010-01-12 14:55:00,15.9,15.91,15.89,15.91,29900.0,13.8695,13.8782,13.8608,13.8782,29900.0
2010-01-12 15:00:00,15.91,15.91,15.88,15.88,24200.0,13.8782,13.8782,13.852,13.852,24200.0
2010-01-12 15:05:00,15.88,15.88,15.87,15.88,20100.0,13.852,13.852,13.8433,13.852,20100.0
2010-01-12 15:10:00,15.88,15.89,15.88,15.89,11200.0,13.852,13.8608,13.852,13.8608,11200.0
2010-01-12 15:15:00,15.87,15.88,15.85,15.87,28400.0,13.8433,13.852,13.8259,13.8433,28400.0
2010-01-12 15:20:00,15.87,15.88,15.86,15.87,24100.0,13.8433,13.852,13.8346,13.8433,24100.0
2010-01-12 15:25:00,15.86,15.89,15.86,15.89,33400.0,13.8346,13.8608,13.8346,13.8608,33400.0
2010-01-12 15:30:00,15.89,15.9,15.86,15.86,66800.0,13.8608,13.8695,13.8346,13.8346,66800.0
2010-01-12 15:35:00,15.86,15.88,15.85,15.85,88000.0,13.8346,13.852,13.8259,13.8259,88000.0
2010-01-12 15:40:00,15.85,15.87,15.85,15.86,77600.0,13.8259,13.8433,13.8259,13.8346,77600.0
2010-01-12 15:45:00,15.87,15.88,15.87,15.87,101800.0,13.8433,13.852,13.8433,13.8433,101800.0
2010-01-12 15:50:00,15.87,15.88,15.87,15.87,108800.0,13.8433,13.852,13.8433,13.8433,108800.0
2010-01-12 15:55:00,15.88,15.91,15.87,15.91,233400.0,13.852,13.8782,13.8433,13.8782,233400.0
2010-01-13 09:30:00,15.88,15.95,15.88,15.92,43600.0,13.852,13.9131,13.852,13.8869,43600.0
2010-01-13 09:35:00,15.91,15.91,15.84,15.87,35200.0,13.8782,13.8782,13.8172,13.8433,35200.0
2010-01-13 09:40:00,15.86,15.88,15.86,15.87,13100.0,13.8346,13.852,13.8346,13.8433,13100.0
2010-01-13 09:45:00,15.88,15.89,15.86,15.86,10000.0,13.852,13.8608,13.8346,13.8346,10000.0
2010-01-13 09:50:00,15.86,15.89,15.85,15.89,16200.0,13.8346,13.8608,13.8259,13.8608,16200.0
2010-01-13 09:55:00,15.89,15.92,15.88,15.9,121700.0,13.8608,13.8869,13.852,13.8695,121700.0
2010-01-13 10:00:00,15.9,15.9,15.88,15.88,63800.0,13.8695,13.8695,13.852,13.852,63800.0
2010-01-13 10:05:00,15.88,15.89,15.86,15.86,110400.0,13.852,13.8608,13.8346,13.8346,110400.0
2010-01-13 10:10:00,15.85,15.85,15.82,15.84,55500.0,13.8259,13.8259,13.7997,13.8172,55500.0
2010-01-13 10:15:00,15.84,15.85,15.81,15.83,97700.0,13.8172,13.8259,13.791,13.8084,97700.0
2010-01-13 10:20:00,15.83,15.84,15.75,15.77,316900.0,13.8084,13.8172,13.7386,13.7561,316900.0
2010-01-13 10:25:00,15.77,15.79,15.76,15.79,243100.0,13.7561,13.7735,13.7474,13.7735,243100.0
2010-01-13 10:30:00,15.79,15.81,15.77,15.81,41800.0,13.7735,13.791,13.7561,13.791,41800.0
2010-01-13 10:35:00,15.81,15.82,15.81,15.82,10400.0,13.791,13.7997,13.791,13.7997,10400.0
2010-01-13 10:40:00,15.82,15.82,15.79,15.81,9600.0,13.7997,13.7997,13.7735,13.791,9600.0
2010-01-13 10:45:00,15.81,15.82,15.81,15.81,13300.0,13.791,13.7997,13.791,13.791,13300.0
2010-01-13 10:50:00,15.81,15.82,15.81,15.82,6500.0,13.791,13.7997,13.791,13.7997,6500.0
2010-01-13 10:55:00,15.83,15.84,15.82,15.84,18400.0,13.8084,13.8172,13.7997,13.8172,18400.0
2010-01-13 11:00:00,15.84,15.85,15.83,15.83,12200.0,13.8172,13.8259,13.8084,13.8084,12200.0
2010-01-13 11:05:00,15.82,15.83,15.81,15.83,11300.0,13.7997,13.8084,13.791,13.8084,11300.0
2010-01-13 11:10:00,15.83,15.84,15.82,15.82,12300.0,13.8084,13.8172,13.7997,13.7997,12300.0
2010-01-13 11:15:00,15.83,15.84,15.82,15.82,16600.0,13.8084,13.8172,13.7997,13.7997,16600.0
2010-01-13 11:20:00,15.83,15.9,15.83,15.9,94000.0,13.8084,13.8695,13.8084,13.8695,94000.0
2010-01-13 11:25:00,15.91,15.95,15.9,15.93,296100.0,13.8782,13.9131,13.8695,13.8957,296100.0
2010-01-13 11:30:00,15.93,15.95,15.92,15.95,151800.0,13.8957,13.9131,13.8869,13.9131,151800.0
2010-01-13 11:35:00,15.95,15.96,15.94,15.95,85500.0,13.9131,13.9218,13.9044,13.9131,85500.0
2010-01-13 11:40:00,15.95,15.97,15.94,15.97,30000.0,13.9131,13.9306,13.9044,13.9306,30000.0
2010-01-13 11:45:00,15.96,15.98,15.96,15.98,140500.0,13.9218,13.9393,13.9218,13.9393,140500.0
2010-01-13 11:50:00,15.98,15.99,15.98,15.99,10300.0,13.9393,13.948,13.9393,13.948,10300.0
2010-01-13 11:55:00,15.99,16.01,15.98,16.0,178500.0,13.948,13.9654,13.9393,13.9567,178500.0
2010-01-13 12:00:00,16.0,16.01,15.99,16.01,19400.0,13.9567,13.9654,13.948,13.9654,19400.0
2010-01-13 12:05:00,16.0,16.01,16.0,16.0,19900.0,13.9567,13.9654,13.9567,13.9567,19900.0
2010-01-13 12:10:00,16.0,16.0,15.97,15.97,96300.0,13.9567,13.9567,13.9306,13.9306,96300.0
2010-01-13 12:15:00,15.97,15.99,15.97,15.99,20800.0,13.9306,13.948,13.9306,13.948,20800.0
2010-01-13 12:20:00,15.99,16.0,15.98,16.0,8100.0,13.948,13.9567,13.9393,13.9567,8100.0
2010-01-13 12:25:00,16.01,16.03,16.0,16.03,46700.0,13.9654,13.9829,13.9567,13.9829,46700.0
2010-01-13 12:30:00,16.04,16.05,16.03,16.05,34800.0,13.9916,14.0003,13.9829,14.0003,34800.0
2010-01-13 12:35:00,16.05,16.09,16.05,16.08,48400.0,14.0003,14.0352,14.0003,14.0265,48400.0
2010-01-13 12:40:00,16.08,16.1,16.08,16.08,44500.0,14.0265,14.044,14.0265,14.0265,44500.0
2010-01-13 12:45:00,16.08,16.08,16.06,16.06,13300.0,14.0265,14.0265,14.0091,14.0091,13300.0
2010-01-13 12:50:00,16.06,16.08,16.06,16.06,26900.0,14.0091,14.0265,14.0091,14.0091,26900.0
2010-01-13 12:55:00,16.06,16.06,16.0,16.0,60500.0,14.0091,14.0091,13.9567,13.9567,60500.0
2010-01-13 13:00:00,16.0,16.01,15.99,15.99,25400.0,13.9567,13.9654,13.948,13.948,25400.0
2010-01-13 13:05:00,15.99,16.01,15.99,16.01,14200.0,13.948,13.9654,13.948,13.9654,14200.0
2010-01-13 13:10:00,16.01,16.03,16.0,16.03,23200.0,13.9654,13.9829,13.9567,13.9829,23200.0
2010-01-13 13:15:00,16.03,16.03,16.01,16.01,15600.0,13.9829,13.9829,13.9654,13.9654,15600.0
2010-01-13 13:20:00,16.02,16.02,15.99,15.99,40100.0,13.9742,13.9742,13.948,13.948,40100.0
2010-01-13 13:25:00,15.99,16.0,15.99,16.0,37100.0,13.948,13.9567,13.948,13.9567,37100.0
2010-01-13 13:30:00,16.0,16.03,16.0,16.03,47200.0,13.9567,13.9829,13.9567,13.9829,47200.0
2010-01-13 13:35:00,16.03,16.03,16.02,16.03,20400.0,13.9829,13.9829,13.9742,13.9829,20400.0
2010-01-13 13:40:00,16.03,16.03,16.01,16.02,27200.0,13.9829,13.9829,13.9654,13.9742,27200.0
2010-01-13 13:45:00,16.02,16.03,16.0,16.0,52000.0,13.9742,13.9829,13.9567,13.9567,52000.0
2010-01-13 13:50:00,15.99,16.0,15.97,15.99,35700.0,13.948,13.9567,13.9306,13.948,35700.0
2010-01-13 13:55:00,15.99,16.01,15.99,15.99,37900.0,13.948,13.9654,13.948,13.948,37900.0
2010-01-13 14:00:00,16.0,16.03,15.97,15.99,83800.0,13.9567,13.9829,13.9306,13.948,83800.0
2010-01-13 14:05:00,15.98,16.0,15.98,15.99,37200.0,13.9393,13.9567,13.9393,13.948,37200.0
2010-01-13 14:10:00,16.0,16.0,15.97,15.97,39300.0,13.9567,13.9567,13.9306,13.9306,39300.0
2010-01-13 14:15:00,15.97,15.99,15.97,15.98,48900.0,13.9306,13.948,13.9306,13.9393,48900.0
2010-01-13 14:20:00,15.98,15.99,15.98,15.99,20500.0,13.9393,13.948,13.9393,13.948,20500.0
2010-01-13 14:25:00,15.99,16.01,15.99,16.01,35100.0,13.948,13.9654,13.948,13.9654,35100.0
2010-01-13 14:30:00,16.01,16.02,16.0,16.02,45800.0,13.9654,13.9742,13.9567,13.9742,45800.0
2010-01-13 14:35:00,16.02,16.03,16.01,16.01,24000.0,13.9742,13.9829,13.9654,13.9654,24000.0
2010-01-13 14:40:00,16.01,16.03,16.0,16.03,50700.0,13.9654,13.9829,13.9567,13.9829,50700.0
2010-01-13 14:45:00,16.02,16.04,16.02,16.04,46200.0,13.9742,13.9916,13.9742,13.9916,46200.0
2010-01-13 14:50:00,16.04,16.05,16.03,16.03,56800.0,13.9916,14.0003,13.9829,13.9829,56800.0
2010-01-13 14:55:00,16.03,16.04,16.02,16.04,50600.0,13.9829,13.9916,13.9742,13.9916,50600.0
2010-01-13 15:00:00,16.05,16.05,16.03,16.04,54000.0,14.0003,14.0003,13.9829,13.9916,54000.0
2010-01-13 15:05:00,16.04,16.05,16.04,16.05,22600.0,13.9916,14.0003,13.9916,14.0003,22600.0
2010-01-13 15:10:00,16.04,16.05,16.03,16.03,43300.0,13.9916,14.0003,13.9829,13.9829,43300.0
2010-01-13 15:15:00,16.03,16.04,16.01,16.02,89600.0,13.9829,13.9916,13.9654,13.9742,89600.0
2010-01-13 15:20:00,16.01,16.02,16.01,16.02,37700.0,13.9654,13.9742,13.9654,13.9742,37700.0
2010-01-13 15:25:00,16.02,16.05,16.02,16.04,70500.0,13.9742,14.0003,13.9742,13.9916,70500.0
2010-01-13 15:30:00,16.05,16.08,16.05,16.08,116700.0,14.0003,14.0265,14.0003,14.0265,116700.0
2010-01-13 15:35:00,16.08,16.09,16.07,16.08,65900.0,14.0265,14.0352,14.0178,14.0265,65900.0
2010-01-13 15:40:00,16.08,16.09,16.04,16.04,144500.0,14.0265,14.0352,13.9916,13.9916,144500.0
2010-01-13 15:45:00,16.05,16.06,16.04,16.06,115000.0,14.0003,14.0091,13.9916,14.0091,115000.0
2010-01-13 15:50:00,16.06,16.06,16.05,16.06,129900.0,14.0091,14.0091,14.0003,14.0091,129900.0
2010-01-13 15:55:00,16.05,16.06,16.03,16.03,188100.0,14.0003,14.0091,13.9829,13.9829,188100.0
2010-01-14 09:30:00,15.96,16.03,15.95,16.02,41500.0,13.9218,13.9829,13.9131,13.9742,41500.0
2010-01-14 09:35:00,16.03,16.05,16.01,16.01,45200.0,13.9829,14.0003,13.9654,13.9654,45200.0
2010-01-14 09:40:00,16.0,16.04,15.99,16.0,46600.0,13.9567,13.9916,13.948,13.9567,46600.0
2010-01-14 09:45:00,16.0,16.03,15.99,16.01,17800.0,13.9567,13.9829,13.948,13.9654,17800.0
2010-01-14 09:50:00,16.02,16.02,15.99,16.02,11800.0,13.9742,13.9742,13.948,13.9742,11800.0
2010-01-14 09:55:00,16.01,16.01,15.99,15.99,13000.0,13.9654,13.9654,13.948,13.948,13000.0
2010-01-14 10:00:00,15.99,16.01,15.99,16.0,14400.0,13.948,13.9654,13.948,13.9567,14400.0
2010-01-14 10:05:00,16.01,16.06,16.01,16.05,39700.0,13.9654,14.0091,13.9654,14.0003,39700.0
2010-01-14 10:10:00,16.06,16.08,16.05,16.08,43900.0,14.0091,14.0265,14.0003,14.0265,43900.0
2010-01-14 10:15:00,16.07,16.07,16.05,16.05,49800.0,14.0178,14.0178,14.0003,14.0003,49800.0
2010-01-14 10:20:00,16.06,16.06,16.05,16.05,44700.0,14.0091,14.0091,14.0003,14.0003,44700.0
2010-01-14 10:25:00,16.04,16.05,16.03,16.03,13700.0,13.9916,14.0003,13.9829,13.9829,13700.0
2010-01-14 10:30:00,16.03,16.03,16.02,16.02,22300.0,13.9829,13.9829,13.9742,13.9742,22300.0
2010-01-14 10:35:00,16.02,16.02,16.0,16.01,24800.0,13.9742,13.9742,13.9567,13.9654,24800.0
2010-01-14 10:40:00,16.0,16.01,15.99,15.99,21900.0,13.9567,13.9654,13.948,13.948,21900.0
2010-01-14 10:45:00,15.98,15.98,15.96,15.98,39900.0,13.9393,13.9393,13.9218,13.9393,39900.0
2010-01-14 10:50:00,15.99,15.99,15.97,15.98,41500.0,13.948,13.948,13.9306,13.9393,41500.0
2010-01-14 10:55:00,15.98,15.98,15.94,15.95,64500.0,13.9393,13.9393,13.9044,13.9131,64500.0
2010-01-14 11:00:00,15.94,15.95,15.93,15.94,16000.0,13.9044,13.9131,13.8957,13.9044,16000.0
2010-01-14 11:05:00,15.95,15.97,15.95,15.97,23400.0,13.9131,13.9306,13.9131,13.9306,23400.0
2010-01-14 11:10:00,15.97,15.98,15.94,15.98,48100.0,13.9306,13.9393,13.9044,13.9393,48100.0
2010-01-14 11:15:00,15.98,15.98,15.94,15.95,16400.0,13.9393,13.9393,13.9044,13.9131,16400.0
2010-01-14 11:20:00,15.96,15.96,15.94,15.95,8800.0,13.9218,13.9218,13.9044,13.9131,8800.0
2010-01-14 11:25:00,15.95,15.99,15.95,15.99,16500.0,13.9131,13.948,13.9131,13.948,16500.0
2010-01-14 11:30:00,15.99,16.0,15.99,16.0,10700.0,13.948,13.9567,13.948,13.9567,10700.0
2010-01-14 11:35:00,16.01,16.03,16.0,16.02,17200.0,13.9654,13.9829,13.9567,13.9742,17200.0
2010-01-14 11:40:00,16.02,16.03,16.01,16.01,7900.0,13.9742,13.9829,13.9654,13.9654,7900.0
2010-01-14 11:45:00,16.01,16.02,15.99,16.0,11400.0,13.9654,13.9742,13.948,13.9567,11400.0
2010-01-14 11:50:00,16.0,16.02,16.0,16.01,22000.0,13.9567,13.9742,13.9567,13.9654,22000.0
2010-01-14 11:55:00,16.0,16.01,15.99,15.99,30700.0,13.9567,13.9654,13.948,13.948,30700.0
2010-01-14 12:00:00,16.0,16.01,16.0,16.01,17900.0,13.9567,13.9654,13.9567,13.9654,17900.0
2010-01-14 12:05:00,16.01,16.02,16.0,16.01,21400.0,13.9654,13.9742,13.9567,13.9654,21400.0
2010-01-14 12:10:00,16.01,16.01,15.99,15.99,49000.0,13.9654,13.9654,13.948,13.948,49000.0
2010-01-14 12:15:00,16.0,16.0,15.99,15.99,14400.0,13.9567,13.9567,13.948,13.948,14400.0
2010-01-14 12:20:00,15.99,16.01,15.98,16.01,106400.0,13.948,13.9654,13.9393,13.9654,106400.0
2010-01-14 12:25:00,16.01,16.03,16.0,16.02,19600.0,13.9654,13.9829,13.9567,13.9742,19600.0
2010-01-14 12:30:00,16.02,16.04,16.02,16.03,11300.0,13.9742,13.9916,13.9742,13.9829,11300.0
2010-01-14 12:35:00,16.02,16.03,16.01,16.02,17500.0,13.9742,13.9829,13.9654,13.9742,17500.0
2010-01-14 12:40:00,16.02,16.03,16.0,16.0,9100.0,13.9742,13.9829,13.9567,13.9567,9100.0
2010-01-14 12:45:00,16.01,16.01,15.94,15.96,388600.0,13.9654,13.9654,13.9044,13.9218,388600.0
2010-01-14 12:50:00,15.96,15.97,15.95,15.96,115700.0,13.9218,13.9306,13.9131,13.9218,115700.0
2010-01-14 12:55:00,15.95,15.95,15.94,15.95,118300.0,13.9131,13.9131,13.9044,13.9131,118300.0
2010-01-14 13:00:00,15.95,15.97,15.94,15.96,71100.0,13.9131,13.9306,13.9044,13.9218,71100.0
2010-01-14 13:05:00,15.95,15.96,15.95,15.95,63800.0,13.9131,13.9218,13.9131,13.9131,63800.0
2010-01-14 13:10:00,15.96,15.96,15.94,15.94,54700.0,13.9218,13.9218,13.9044,13.9044,54700.0
2010-01-14 13:15:00,15.93,15.94,15.93,15.93,39200.0,13.8957,13.9044,13.8957,13.8957,39200.0
2010-01-14 13:20:00,15.93,15.95,15.93,15.95,62200.0,13.8957,13.9131,13.8957,13.9131,62200.0
2010-01-14 13:25:00,15.94,15.94,15.93,15.94,43500.0,13.9044,13.9044,13.8957,13.9044,43500.0
2010-01-14 13:30:00,15.94,15.97,15.94,15.96,26400.0,13.9044,13.9306,13.9044,13.9218,26400.0
2010-01-14 13:35:00,15.97,15.98,15.96,15.97,79000.0,13.9306,13.9393,13.9218,13.9306,79000.0
2010-01-14 13:40:00,15.96,15.97,15.96,15.97,132300.0,13.9218,13.9306,13.9218,13.9306,132300.0
2010-01-14 13:45:00,15.97,15.97,15.95,15.95,114500.0,13.9306,13.9306,13.9131,13.9131,114500.0
2010-01-14 13:50:00,15.94,15.95,15.94,15.95,70400.0,13.9044,13.9131,13.9044,13.9131,70400.0
2010-01-14 13:55:00,15.95,15.95,15.91,15.94,197500.0,13.9131,13.9131,13.8782,13.9044,197500.0
2010-01-14 14:00:00,15.94,15.94,15.93,15.94,5100.0,13.9044,13.9044,13.8957,13.9044,5100.0
2010-01-14 14:05:00,15.94,15.95,15.94,15.94,20900.0,13.9044,13.9131,13.9044,13.9044,20900.0
2010-01-14 14:10:00,15.95,15.96,15.94,15.95,37600.0,13.9131,13.9218,13.9044,13.9131,37600.0
2010-01-14 14:15:00,15.94,15.96,15.94,15.96,14800.0,13.9044,13.9218,13.9044,13.9218,14800.0
2010-01-14 14:20:00,15.96,15.98,15.95,15.98,43600.0,13.9218,13.9393,13.9131,13.9393,43600.0
2010-01-14 14:25:00,15.98,15.99,15.97,15.97,12100.0,13.9393,13.948,13.9306,13.9306,12100.0
2010-01-14 14:30:00,15.97,15.98,15.92,15.92,852000.0,13.9306,13.9393,13.8869,13.8869,852000.0
2010-01-14 14:35:00,15.93,15.95,15.92,15.95,281000.0,13.8957,13.9131,13.8869,13.9131,281000.0
2010-01-14 14:40:00,15.94,15.96,15.94,15.95,34100.0,13.9044,13.9218,13.9044,13.9131,34100.0
2010-01-14 14:45:00,15.96,15.97,15.95,15.96,16800.0,13.9218,13.9306,13.9131,13.9218,16800.0
2010-01-14 14:50:00,15.96,15.98,15.96,15.97,13500.0,13.9218,13.9393,13.9218,13.9306,13500.0
2010-01-14 14:55:00,15.97,15.98,15.96,15.97,37300.0,13.9306,13.9393,13.9218,13.9306,37300.0
2010-01-14 15:00:00,15.98,16.0,15.98,15.99,14000.0,13.9393,13.9567,13.9393,13.948,14000.0
2010-01-14 15:05:00,16.0,16.0,15.97,15.98,30000.0,13.9567,13.9567,13.9306,13.9393,30000.0
2010-01-14 15:10:00,15.98,15.99,15.96,15.97,20000.0,13.9393,13.948,13.9218,13.9306,20000.0
2010-01-14 15:15:00,15.96,15.97,15.96,15.96,42300.0,13.9218,13.9306,13.9218,13.9218,42300.0
2010-01-14 15:20:00,15.96,15.98,15.96,15.98,31000.0,13.9218,13.9393,13.9218,13.9393,31000.0
2010-01-14 15:25:00,15.98,15.98,15.96,15.97,13400.0,13.9393,13.9393,13.9218,13.9306,13400.0
2010-01-14 15:30:00,15.97,15.98,15.96,15.98,25800.0,13.9306,13.9393,13.9218,13.9393,25800.0
2010-01-14 15:35:00,15.97,15.98,15.95,15.97,62800.0,13.9306,13.9393,13.9131,13.9306,62800.0
2010-01-14 15:40:00,15.97,15.97,15.94,15.94,208300.0,13.9306,13.9306,13.9044,13.9044,208300.0
2010-01-14 15:45:00,15.93,15.95,15.93,15.93,37200.0,13.8957,13.9131,13.8957,13.8957,37200.0
2010-01-14 15:50:00,15.93,15.94,15.92,15.93,87200.0,13.8957,13.9044,13.8869,13.8957,87200.0
2010-01-14 15:55:00,15.93,15.96,15.93,15.95,130700.0,13.8957,13.9218,13.8957,13.9131,130700.0
2010-01-15 09:30:00,15.9,15.97,15.9,15.94,21700.0,13.8695,13.9306,13.8695,13.9044,21700.0
2010-01-15 09:35:00,15.94,15.98,15.94,15.94,16300.0,13.9044,13.9393,13.9044,13.9044,16300.0
2010-01-15 09:40:00,15.93,15.98,15.85,15.86,158400.0,13.8957,13.9393,13.8259,13.8346,158400.0
2010-01-15 09:45:00,15.85,15.85,15.82,15.82,39000.0,13.8259,13.8259,13.7997,13.7997,39000.0
2010-01-15 09:50:00,15.83,15.84,15.78,15.81,49500.0,13.8084,13.8172,13.7648,13.791,49500.0
2010-01-15 09:55:00,15.81,15.83,15.74,15.75,102900.0,13.791,13.8084,13.7299,13.7386,102900.0
2010-01-15 10:00:00,15.76,15.76,15.7,15.75,138900.0,13.7474,13.7474,13.695,13.7386,138900.0
2010-01-15 10:05:00,15.74,15.75,15.69,15.71,82900.0,13.7299,13.7386,13.6863,13.7038,82900.0
2010-01-15 10:10:00,15.71,15.73,15.7,15.72,98100.0,13.7038,13.7212,13.695,13.7125,98100.0
2010-01-15 10:15:00,15.73,15.73,15.7,15.71,105100.0,13.7212,13.7212,13.695,13.7038,105100.0
2010-01-15 10:20:00,15.71,15.73,15.7,15.72,55900.0,13.7038,13.7212,13.695,13.7125,55900.0
2010-01-15 10:25:00,15.71,15.73,15.69,15.71,33300.0,13.7038,13.7212,13.6863,13.7038,33300.0
2010-01-15 10:30:00,15.71,15.72,15.69,15.72,34900.0,13.7038,13.7125,13.6863,13.7125,34900.0
2010-01-15 10:35:00,15.71,15.72,15.69,15.7,16400.0,13.7038,13.7125,13.6863,13.695,16400.0
2010-01-15 10:40:00,15.69,15.71,15.66,15.71,50700.0,13.6863,13.7038,13.6601,13.7038,50700.0
2010-01-15 10:45:00,15.71,15.74,15.69,15.74,23400.0,13.7038,13.7299,13.6863,13.7299,23400.0
2010-01-15 10:50:00,15.74,15.77,15.74,15.75,128100.0,13.7299,13.7561,13.7299,13.7386,128100.0
2010-01-15 10:55:00,15.76,15.76,15.74,15.76,59600.0,13.7474,13.7474,13.7299,13.7474,59600.0
2010-01-15 11:00:00,15.75,15.77,15.75,15.76,9200.0,13.7386,13.7561,13.7386,13.7474,9200.0
2010-01-15 11:05:00,15.76,15.77,15.72,15.73,20500.0,13.7474,13.7561,13.7125,13.7212,20500.0
2010-01-15 11:10:00,15.73,15.74,15.72,15.73,22700.0,13.7212,13.7299,13.7125,13.7212,22700.0
2010-01-15 11:15:00,15.73,15.74,15.72,15.73,17000.0,13.7212,13.7299,13.7125,13.7212,17000.0
2010-01-15 11:20:00,15.73,15.73,15.71,15.73,18700.0,13.7212,13.7212,13.7038,13.7212,18700.0
2010-01-15 11:25:00,15.73,15.73,15.68,15.69,359700.0,13.7212,13.7212,13.6776,13.6863,359700.0
2010-01-15 11:30:00,15.69,15.7,15.69,15.7,16000.0,13.6863,13.695,13.6863,13.695,16000.0
2010-01-15 11:35:00,15.7,15.72,15.7,15.71,10000.0,13.695,13.7125,13.695,13.7038,10000.0
2010-01-15 11:40:00,15.72,15.73,15.71,15.72,38700.0,13.7125,13.7212,13.7038,13.7125,38700.0
2010-01-15 11:45:00,15.72,15.74,15.72,15.74,12100.0,13.7125,13.7299,13.7125,13.7299,12100.0
2010-01-15 11:50:00,15.74,15.74,15.71,15.71,11200.0,13.7299,13.7299,13.7038,13.7038,11200.0
2010-01-15 11:55:00,15.71,15.72,15.69,15.71,10200.0,13.7038,13.7125,13.6863,13.7038,10200.0
2010-01-15 12:00:00,15.71,15.71,15.71,15.71,6300.0,13.7038,13.7038,13.7038,13.7038,6300.0
2010-01-15 12:05:00,15.71,15.72,15.71,15.72,25600.0,13.7038,13.7125,13.7038,13.7125,25600.0
2010-01-15 12:10:00,15.72,15.73,15.72,15.72,7500.0,13.7125,13.7212,13.7125,13.7125,7500.0
2010-01-15 12:15:00,15.71,15.72,15.71,15.72,2900.0,13.7038,13.7125,13.7038,13.7125,2900.0
2010-01-15 12:20:00,15.71,15.72,15.71,15.72,39800.0,13.7038,13.7125,13.7038,13.7125,39800.0
2010-01-15 12:25:00,15.72,15.72,15.7,15.7,24500.0,13.7125,13.7125,13.695,13.695,24500.0
2010-01-15 12:30:00,15.69,15.7,15.69,15.69,29500.0,13.6863,13.695,13.6863,13.6863,29500.0
2010-01-15 12:35:00,15.69,15.7,15.68,15.7,52900.0,13.6863,13.695,13.6776,13.695,52900.0
2010-01-15 12:40:00,15.69,15.7,15.65,15.67,32400.0,13.6863,13.695,13.6514,13.6689,32400.0
2010-01-15 12:45:00,15.66,15.7,15.66,15.7,15200.0,13.6601,13.695,13.6601,13.695,15200.0
2010-01-15 12:50:00,15.7,15.7,15.69,15.69,14400.0,13.695,13.695,13.6863,13.6863,14400.0
2010-01-15 12:55:00,15.69,15.7,15.68,15.7,12400.0,13.6863,13.695,13.6776,13.695,12400.0
2010-01-15 13:00:00,15.7,15.71,15.7,15.7,11300.0,13.695,13.7038,13.695,13.695,11300.0
2010-01-15 13:05:00,15.7,15.7,15.69,15.69,2300.0,13.695,13.695,13.6863,13.6863,2300.0
2010-01-15 13:10:00,15.69,15.69,15.68,15.69,7100.0,13.6863,13.6863,13.6776,13.6863,7100.0
2010-01-15 13:15:00,15.69,15.69,15.68,15.69,6300.0,13.6863,13.6863,13.6776,13.6863,6300.0
2010-01-15 13:20:00,15.69,15.71,15.68,15.69,14200.0,13.6863,13.7038,13.6776,13.6863,14200.0
2010-01-15 13:25:00,15.69,15.72,15.69,15.72,47500.0,13.6863,13.7125,13.6863,13.7125,47500.0
2010-01-15 13:30:00,15.72,15.72,15.7,15.7,7600.0,13.7125,13.7125,13.695,13.695,7600.0
2010-01-15 13:35:00,15.7,15.7,15.69,15.69,20500.0,13.695,13.695,13.6863,13.6863,20500.0
2010-01-15 13:40:00,15.69,15.69,15.64,15.65,519700.0,13.6863,13.6863,13.6427,13.6514,519700.0
2010-01-15 13:45:00,15.65,15.68,15.64,15.68,76200.0,13.6514,13.6776,13.6427,13.6776,76200.0
2010-01-15 13:50:00,15.68,15.69,15.68,15.68,6800.0,13.6776,13.6863,13.6776,13.6776,6800.0
2010-01-15 13:55:00,15.68,15.68,15.67,15.67,57700.0,13.6776,13.6776,13.6689,13.6689,57700.0
2010-01-15 14:00:00,15.67,15.68,15.67,15.67,11300.0,13.6689,13.6776,13.6689,13.6689,11300.0
2010-01-15 14:05:00,15.67,15.68,15.67,15.68,7700.0,13.6689,13.6776,13.6689,13.6776,7700.0
2010-01-15 14:10:00,15.67,15.68,15.67,15.67,11100.0,13.6689,13.6776,13.6689,13.6689,11100.0
2010-01-15 14:15:00,15.67,15.68,15.67,15.67,5200.0,13.6689,13.6776,13.6689,13.6689,5200.0
2010-01-15 14:20:00,15.67,15.67,15.66,15.67,9600.0,13.6689,13.6689,13.6601,13.6689,9600.0
2010-01-15 14:25:00,15.67,15.67,15.66,15.66,10600.0,13.6689,13.6689,13.6601,13.6601,10600.0
2010-01-15 14:30:00,15.66,15.69,15.66,15.69,27100.0,13.6601,13.6863,13.6601,13.6863,27100.0
2010-01-15 14:35:00,15.68,15.68,15.67,15.68,5800.0,13.6776,13.6776,13.6689,13.6776,5800.0
2010-01-15 14:40:00,15.68,15.68,15.66,15.67,22900.0,13.6776,13.6776,13.6601,13.6689,22900.0
2010-01-15 14:45:00,15.66,15.68,15.66,15.67,92700.0,13.6601,13.6776,13.6601,13.6689,92700.0
2010-01-15 14:50:00,15.67,15.67,15.67,15.67,1500.0,13.6689,13.6689,13.6689,13.6689,1500.0
2010-01-15 14:55:00,15.66,15.68,15.66,15.68,14500.0,13.6601,13.6776,13.6601,13.6776,14500.0
2010-01-15 15:00:00,15.68,15.7,15.67,15.7,12700.0,13.6776,13.695,13.6689,13.695,12700.0
2010-01-15 15:05:00,15.7,15.71,15.69,15.7,90500.0,13.695,13.7038,13.6863,13.695,90500.0
2010-01-15 15:10:00,15.71,15.72,15.7,15.7,41200.0,13.7038,13.7125,13.695,13.695,41200.0
2010-01-15 15:15:00,15.71,15.71,15.7,15.71,61200.0,13.7038,13.7038,13.695,13.7038,61200.0
2010-01-15 15:20:00,15.7,15.71,15.69,15.71,90700.0,13.695,13.7038,13.6863,13.7038,90700.0
2010-01-15 15:25:00,15.7,15.72,15.7,15.72,101400.0,13.695,13.7125,13.695,13.7125,101400.0
2010-01-15 15:30:00,15.72,15.73,15.7,15.7,90400.0,13.7125,13.7212,13.695,13.695,90400.0
2010-01-15 15:35:00,15.71,15.71,15.69,15.69,407600.0,13.7038,13.7038,13.6863,13.6863,407600.0
2010-01-15 15:40:00,15.69,15.69,15.66,15.68,337900.0,13.6863,13.6863,13.6601,13.6776,337900.0
2010-01-15 15:45:00,15.69,15.69,15.66,15.66,326600.0,13.6863,13.6863,13.6601,13.6601,326600.0
2010-01-15 15:50:00,15.66,15.67,15.65,15.66,537400.0,13.6601,13.6689,13.6514,13.6601,537400.0
2010-01-15 15:55:00,15.65,15.67,15.64,15.64,627500.0,13.6514,13.6689,13.6427,13.6427,627500.0
2010-01-19 09:30:00,15.58,15.65,15.55,15.62,296300.0,13.5904,13.6514,13.5642,13.6252,296300.0
2010-01-19 09:35:00,15.61,15.62,15.57,15.58,102200.0,13.6165,13.6252,13.5816,13.5904,102200.0
2010-01-19 09:40:00,15.59,15.7,15.59,15.69,91400.0,13.5991,13.695,13.5991,13.6863,91400.0
2010-01-19 09:45:00,15.69,15.77,15.69,15.77,215100.0,13.6863,13.7561,13.6863,13.7561,215100.0
2010-01-19 09:50:00,15.77,15.77,15.7,15.71,254800.0,13.7561,13.7561,13.695,13.7038,254800.0
2010-01-19 09:55:00,15.71,15.71,15.68,15.68,71800.0,13.7038,13.7038,13.6776,13.6776,71800.0
2010-01-19 10:00:00,15.68,15.76,15.68,15.76,27700.0,13.6776,13.7474,13.6776,13.7474,27700.0
2010-01-19 10:05:00,15.76,15.77,15.75,15.76,28900.0,13.7474,13.7561,13.7386,13.7474,28900.0
2010-01-19 10:10:00,15.75,15.78,15.75,15.78,43300.0,13.7386,13.7648,13.7386,13.7648,43300.0
2010-01-19 10:15:00,15.78,15.81,15.77,15.81,46600.0,13.7648,13.791,13.7561,13.791,46600.0
2010-01-19 10:20:00,15.8,15.86,15.79,15.85,125300.0,13.7823,13.8346,13.7735,13.8259,125300.0
2010-01-19 10:25:00,15.85,15.86,15.83,15.83,38200.0,13.8259,13.8346,13.8084,13.8084,38200.0
2010-01-19 10:30:00,15.84,15.85,15.83,15.83,24700.0,13.8172,13.8259,13.8084,13.8084,24700.0
2010-01-19 10:35:00,15.83,15.84,15.81,15.82,29400.0,13.8084,13.8172,13.791,13.7997,29400.0
2010-01-19 10:40:00,15.82,15.84,15.81,15.83,25600.0,13.7997,13.8172,13.791,13.8084,25600.0
2010-01-19 10:45:00,15.83,15.86,15.83,15.84,28700.0,13.8084,13.8346,13.8084,13.8172,28700.0
2010-01-19 10:50:00,15.85,15.85,15.83,15.83,8300.0,13.8259,13.8259,13.8084,13.8084,8300.0
2010-01-19 10:55:00,15.84,15.85,15.8,15.8,131800.0,13.8172,13.8259,13.7823,13.7823,131800.0
2010-01-19 11:00:00,15.8,15.81,15.77,15.77,13700.0,13.7823,13.791,13.7561,13.7561,13700.0
2010-01-19 11:05:00,15.77,15.79,15.76,15.79,24800.0,13.7561,13.7735,13.7474,13.7735,24800.0
2010-01-19 11:10:00,15.79,15.79,15.77,15.79,23800.0,13.7735,13.7735,13.7561,13.7735,23800.0
2010-01-19 11:15:00,15.79,15.8,15.78,15.79,23300.0,13.7735,13.7823,13.7648,13.7735,23300.0
2010-01-19 11:20:00,15.8,15.8,15.77,15.78,25800.0,13.7823,13.7823,13.7561,13.7648,25800.0
2010-01-19 11:25:00,15.77,15.78,15.76,15.78,12300.0,13.7561,13.7648,13.7474,13.7648,12300.0
2010-01-19 11:30:00,15.78,15.79,15.78,15.78,5500.0,13.7648,13.7735,13.7648,13.7648,5500.0
2010-01-19 11:35:00,15.78,15.79,15.76,15.76,34700.0,13.7648,13.7735,13.7474,13.7474,34700.0
2010-01-19 11:40:00,15.76,15.77,15.72,15.74,17700.0,13.7474,13.7561,13.7125,13.7299,17700.0
2010-01-19 11:45:00,15.74,15.76,15.74,15.74,24000.0,13.7299,13.7474,13.7299,13.7299,24000.0
2010-01-19 11:50:00,15.75,15.76,15.74,15.74,6400.0,13.7386,13.7474,13.7299,13.7299,6400.0
2010-01-19 11:55:00,15.75,15.75,15.73,15.73,19800.0,13.7386,13.7386,13.7212,13.7212,19800.0
2010-01-19 12:00:00,15.74,15.75,15.72,15.74,74800.0,13.7299,13.7386,13.7125,13.7299,74800.0
2010-01-19 12:05:00,15.76,15.77,15.75,15.76,10800.0,13.7474,13.7561,13.7386,13.7474,10800.0
2010-01-19 12:10:00,15.76,15.78,15.76,15.78,12500.0,13.7474,13.7648,13.7474,13.7648,12500.0
2010-01-19 12:15:00,15.78,15.78,15.77,15.78,16900.0,13.7648,13.7648,13.7561,13.7648,16900.0
2010-01-19 12:20:00,15.77,15.82,15.77,15.81,20700.0,13.7561,13.7997,13.7561,13.791,20700.0
2010-01-19 12:25:00,15.81,15.82,15.81,15.81,4500.0,13.791,13.7997,13.791,13.791,4500.0
2010-01-19 12:30:00,15.81,15.83,15.81,15.82,7600.0,13.791,13.8084,13.791,13.7997,7600.0
2010-01-19 12:35:00,15.83,15.83,15.82,15.82,10600.0,13.8084,13.8084,13.7997,13.7997,10600.0
2010-01-19 12:40:00,15.82,15.83,15.82,15.83,6800.0,13.7997,13.8084,13.7997,13.8084,6800.0
2010-01-19 12:45:00,15.82,15.82,15.81,15.81,20200.0,13.7997,13.7997,13.791,13.791,20200.0
2010-01-19 12:50:00,15.82,15.83,15.81,15.82,9800.0,13.7997,13.8084,13.791,13.7997,9800.0
2010-01-19 12:55:00,15.82,15.85,15.82,15.84,25400.0,13.7997,13.8259,13.7997,13.8172,25400.0
2010-01-19 13:00:00,15.83,15.84,15.81,15.83,41100.0,13.8084,13.8172,13.791,13.8084,41100.0
2010-01-19 13:05:00,15.82,15.83,15.8,15.81,19400.0,13.7997,13.8084,13.7823,13.791,19400.0
2010-01-19 13:10:00,15.8,15.81,15.79,15.8,78600.0,13.7823,13.791,13.7735,13.7823,78600.0
2010-01-19 13:15:00,15.81,15.81,15.8,15.8,7600.0,13.791,13.791,13.7823,13.7823,7600.0
2010-01-19 13:20:00,15.8,15.81,15.79,15.79,10500.0,13.7823,13.791,13.7735,13.7735,10500.0
2010-01-19 13:25:00,15.8,15.8,15.79,15.8,45300.0,13.7823,13.7823,13.7735,13.7823,45300.0
2010-01-19 13:30:00,15.8,15.8,15.79,15.79,18800.0,13.7823,13.7823,13.7735,13.7735,18800.0
2010-01-19 13:35:00,15.8,15.8,15.79,15.79,7500.0,13.7823,13.7823,13.7735,13.7735,7500.0
2010-01-19 13:40:00,15.79,15.8,15.79,15.79,7500.0,13.7735,13.7823,13.7735,13.7735,7500.0
2010-01-19 13:45:00,15.79,15.8,15.79,15.79,17400.0,13.7735,13.7823,13.7735,13.7735,17400.0
2010-01-19 13:50:00,15.79,15.8,15.78,15.78,11700.0,13.7735,13.7823,13.7648,13.7648,11700.0
2010-01-19 13:55:00,15.78,15.8,15.78,15.8,10700.0,13.7648,13.7823,13.7648,13.7823,10700.0
2010-01-19 14:00:00,15.8,15.81,15.78,15.8,51900.0,13.7823,13.791,13.7648,13.7823,51900.0
2010-01-19 14:05:00,15.8,15.83,15.79,15.82,173000.0,13.7823,13.8084,13.7735,13.7997,173000.0
2010-01-19 14:10:00,15.82,15.82,15.81,15.81,14100.0,13.7997,13.7997,13.791,13.791,14100.0
2010-01-19 14:15:00,15.81,15.82,15.81,15.81,11100.0,13.791,13.7997,13.791,13.791,11100.0
2010-01-19 14:20:00,15.81,15.82,15.81,15.82,27700.0,13.791,13.7997,13.791,13.7997,27700.0
2010-01-19 14:25:00,15.82,15.83,15.81,15.82,11500.0,13.7997,13.8084,13.791,13.7997,11500.0
2010-01-19 14:30:00,15.82,15.83,15.81,15.81,24500.0,13.7997,13.8084,13.791,13.791,24500.0
2010-01-19 14:35:00,15.82,15.82,15.81,15.81,23000.0,13.7997,13.7997,13.791,13.791,23000.0
2010-01-19 14:40:00,15.81,15.82,15.81,15.81,20800.0,13.791,13.7997,13.791,13.791,20800.0
2010-01-19 14:45:00,15.82,15.82,15.81,15.81,8400.0,13.7997,13.7997,13.791,13.791,8400.0
2010-01-19 14:50:00,15.81,15.82,15.81,15.81,16300.0,13.791,13.7997,13.791,13.791,16300.0
2010-01-19 14:55:00,15.81,15.82,15.8,15.8,27600.0,13.791,13.7997,13.7823,13.7823,27600.0
2010-01-19 15:00:00,15.8,15.81,15.79,15.8,15800.0,13.7823,13.791,13.7735,13.7823,15800.0
2010-01-19 15:05:00,15.8,15.8,15.76,15.76,233700.0,13.7823,13.7823,13.7474,13.7474,233700.0
2010-01-19 15:10:00,15.77,15.78,15.77,15.78,38600.0,13.7561,13.7648,13.7561,13.7648,38600.0
2010-01-19 15:15:00,15.79,15.79,15.77,15.77,23200.0,13.7735,13.7735,13.7561,13.7561,23200.0
2010-01-19 15:20:00,15.78,15.8,15.77,15.8,48000.0,13.7648,13.7823,13.7561,13.7823,48000.0
2010-01-19 15:25:00,15.8,15.81,15.8,15.81,66600.0,13.7823,13.791,13.7823,13.791,66600.0
2010-01-19 15:30:00,15.81,15.81,15.8,15.81,39400.0,13.791,13.791,13.7823,13.791,39400.0
2010-01-19 15:35:00,15.81,15.83,15.81,15.82,85500.0,13.791,13.8084,13.791,13.7997,85500.0
2010-01-19 15:40:00,15.83,15.85,15.83,15.85,222000.0,13.8084,13.8259,13.8084,13.8259,222000.0
2010-01-19 15:45:00,15.85,15.86,15.84,15.86,102400.0,13.8259,13.8346,13.8172,13.8346,102400.0
2010-01-19 15:50:00,15.86,15.87,15.85,15.86,247500.0,13.8346,13.8433,13.8259,13.8346,247500.0
2010-01-19 15:55:00,15.85,15.87,15.85,15.86,455900.0,13.8259,13.8433,13.8259,13.8346,455900.0
2010-01-20 09:30:00,15.74,15.75,15.65,15.66,108800.0,13.7299,13.7386,13.6514,13.6601,108800.0
2010-01-20 09:35:00,15.65,15.67,15.6,15.64,76900.0,13.6514,13.6689,13.6078,13.6427,76900.0
2010-01-20 09:40:00,15.64,15.67,15.62,15.63,152800.0,13.6427,13.6689,13.6252,13.634,152800.0
2010-01-20 09:45:00,15.64,15.64,15.59,15.6,220700.0,13.6427,13.6427,13.5991,13.6078,220700.0
2010-01-20 09:50:00,15.6,15.63,15.59,15.63,344200.0,13.6078,13.634,13.5991,13.634,344200.0
2010-01-20 09:55:00,15.63,15.66,15.62,15.62,26600.0,13.634,13.6601,13.6252,13.6252,26600.0
2010-01-20 10:00:00,15.62,15.66,15.6,15.6,63400.0,13.6252,13.6601,13.6078,13.6078,63400.0
2010-01-20 10:05:00,15.61,15.61,15.55,15.58,1070700.0,13.6165,13.6165,13.5642,13.5904,1070700.0
2010-01-20 10:10:00,15.58,15.6,15.58,15.59,61400.0,13.5904,13.6078,13.5904,13.5991,61400.0
2010-01-20 10:15:00,15.59,15.62,15.58,15.62,80300.0,13.5991,13.6252,13.5904,13.6252,80300.0
2010-01-20 10:20:00,15.62,15.62,15.58,15.59,111900.0,13.6252,13.6252,13.5904,13.5991,111900.0
2010-01-20 10:25:00,15.6,15.6,15.57,15.57,55300.0,13.6078,13.6078,13.5816,13.5816,55300.0
2010-01-20 10:30:00,15.57,15.6,15.56,15.58,196900.0,13.5816,13.6078,13.5729,13.5904,196900.0
2010-01-20 10:35:00,15.57,15.58,15.55,15.56,76100.0,13.5816,13.5904,13.5642,13.5729,76100.0
2010-01-20 10:40:00,15.57,15.58,15.55,15.55,198300.0,13.5816,13.5904,13.5642,13.5642,198300.0
2010-01-20 10:45:00,15.56,15.56,15.55,15.56,115900.0,13.5729,13.5729,13.5642,13.5729,115900.0
2010-01-20 10:50:00,15.56,15.56,15.54,15.55,215300.0,13.5729,13.5729,13.5555,13.5642,215300.0
2010-01-20 10:55:00,15.55,15.57,15.55,15.56,66700.0,13.5642,13.5816,13.5642,13.5729,66700.0
2010-01-20 11:00:00,15.56,15.56,15.5,15.5,183600.0,13.5729,13.5729,13.5206,13.5206,183600.0
2010-01-20 11:05:00,15.5,15.52,15.48,15.48,222400.0,13.5206,13.538,13.5031,13.5031,222400.0
2010-01-20 11:10:00,15.48,15.51,15.48,15.49,60500.0,13.5031,13.5293,13.5031,13.5119,60500.0
2010-01-20 11:15:00,15.49,15.51,15.48,15.51,73200.0,13.5119,13.5293,13.5031,13.5293,73200.0
2010-01-20 11:20:00,15.51,15.51,15.46,15.46,125000.0,13.5293,13.5293,13.4857,13.4857,125000.0
2010-01-20 11:25:00,15.46,15.5,15.46,15.49,92300.0,13.4857,13.5206,13.4857,13.5119,92300.0
2010-01-20 11:30:00,15.49,15.51,15.48,15.48,163400.0,13.5119,13.5293,13.5031,13.5031,163400.0
2010-01-20 11:35:00,15.49,15.5,15.46,15.46,250500.0,13.5119,13.5206,13.4857,13.4857,250500.0
2010-01-20 11:40:00,15.47,15.47,15.44,15.44,216400.0,13.4944,13.4944,13.4682,13.4682,216400.0
2010-01-20 11:45:00,15.45,15.45,15.42,15.42,244900.0,13.477,13.477,13.4508,13.4508,244900.0
2010-01-20 11:50:00,15.43,15.43,15.41,15.43,173600.0,13.4595,13.4595,13.4421,13.4595,173600.0
2010-01-20 11:55:00,15.44,15.45,15.43,15.44,86300.0,13.4682,13.477,13.4595,13.4682,86300.0
2010-01-20 12:00:00,15.44,15.45,15.42,15.44,170600.0,13.4682,13.477,13.4508,13.4682,170600.0
2010-01-20 12:05:00,15.44,15.47,15.44,15.47,31300.0,13.4682,13.4944,13.4682,13.4944,31300.0
2010-01-20 12:10:00,15.47,15.5,15.47,15.5,37500.0,13.4944,13.5206,13.4944,13.5206,37500.0
2010-01-20 12:15:00,15.5,15.5,15.47,15.47,18400.0,13.5206,13.5206,13.4944,13.4944,18400.0
2010-01-20 12:20:00,15.47,15.47,15.45,15.46,24000.0,13.4944,13.4944,13.477,13.4857,24000.0
2010-01-20 12:25:00,15.47,15.5,15.47,15.49,33100.0,13.4944,13.5206,13.4944,13.5119,33100.0
2010-01-20 12:30:00,15.49,15.5,15.48,15.48,13800.0,13.5119,13.5206,13.5031,13.5031,13800.0
2010-01-20 12:35:00,15.48,15.49,15.47,15.48,24800.0,13.5031,13.5119,13.4944,13.5031,24800.0
2010-01-20 12:40:00,15.49,15.49,15.46,15.47,23400.0,13.5119,13.5119,13.4857,13.4944,23400.0
2010-01-20 12:45:00,15.48,15.49,15.48,15.48,10000.0,13.5031,13.5119,13.5031,13.5031,10000.0
2010-01-20 12:50:00,15.48,15.5,15.48,15.48,8700.0,13.5031,13.5206,13.5031,13.5031,8700.0
2010-01-20 12:55:00,15.48,15.48,15.46,15.48,79700.0,13.5031,13.5031,13.4857,13.5031,79700.0
2010-01-20 13:00:00,15.48,15.49,15.47,15.49,21000.0,13.5031,13.5119,13.4944,13.5119,21000.0
2010-01-20 13:05:00,15.49,15.49,15.48,15.48,5600.0,13.5119,13.5119,13.5031,13.5031,5600.0
2010-01-20 13:10:00,15.48,15.49,15.46,15.46,14000.0,13.5031,13.5119,13.4857,13.4857,14000.0
2010-01-20 13:15:00,15.46,15.47,15.46,15.46,43500.0,13.4857,13.4944,13.4857,13.4857,43500.0
2010-01-20 13:20:00,15.47,15.49,15.47,15.48,25600.0,13.4944,13.5119,13.4944,13.5031,25600.0
2010-01-20 13:25:00,15.49,15.49,15.48,15.48,10900.0,13.5119,13.5119,13.5031,13.5031,10900.0
2010-01-20 13:30:00,15.48,15.51,15.48,15.5,26400.0,13.5031,13.5293,13.5031,13.5206,26400.0
2010-01-20 13:35:00,15.5,15.52,15.5,15.51,22800.0,13.5206,13.538,13.5206,13.5293,22800.0
2010-01-20 13:40:00,15.51,15.51,15.49,15.49,17900.0,13.5293,13.5293,13.5119,13.5119,17900.0
2010-01-20 13:45:00,15.49,15.51,15.49,15.5,71100.0,13.5119,13.5293,13.5119,13.5206,71100.0
2010-01-20 13:50:00,15.51,15.52,15.5,15.51,52900.0,13.5293,13.538,13.5206,13.5293,52900.0
2010-01-20 13:55:00,15.51,15.51,15.5,15.51,38400.0,13.5293,13.5293,13.5206,13.5293,38400.0
2010-01-20 14:00:00,15.51,15.52,15.5,15.52,31600.0,13.5293,13.538,13.5206,13.538,31600.0
2010-01-20 14:05:00,15.51,15.52,15.5,15.5,140400.0,13.5293,13.538,13.5206,13.5206,140400.0
2010-01-20 14:10:00,15.51,15.53,15.5,15.51,108800.0,13.5293,13.5467,13.5206,13.5293,108800.0
2010-01-20 14:15:00,15.52,15.52,15.5,15.52,24100.0,13.538,13.538,13.5206,13.538,24100.0
2010-01-20 14:20:00,15.52,15.54,15.51,15.53,30100.0,13.538,13.5555,13.5293,13.5467,30100.0
2010-01-20 14:25:00,15.53,15.54,15.52,15.52,30200.0,13.5467,13.5555,13.538,13.538,30200.0
2010-01-20 14:30:00,15.52,15.54,15.52,15.53,29100.0,13.538,13.5555,13.538,13.5467,29100.0
2010-01-20 14:35:00,15.54,15.56,15.53,15.55,61700.0,13.5555,13.5729,13.5467,13.5642,61700.0
2010-01-20 14:40:00,15.56,15.56,15.55,15.55,22700.0,13.5729,13.5729,13.5642,13.5642,22700.0
2010-01-20 14:45:00,15.55,15.57,15.55,15.56,22200.0,13.5642,13.5816,13.5642,13.5729,22200.0
2010-01-20 14:50:00,15.56,15.56,15.55,15.55,38000.0,13.5729,13.5729,13.5642,13.5642,38000.0
2010-01-20 14:55:00,15.56,15.56,15.55,15.56,42500.0,13.5729,13.5729,13.5642,13.5729,42500.0
2010-01-20 15:00:00,15.56,15.57,15.56,15.56,29100.0,13.5729,13.5816,13.5729,13.5729,29100.0
2010-01-20 15:05:00,15.56,15.57,15.54,15.54,31600.0,13.5729,13.5816,13.5555,13.5555,31600.0
2010-01-20 15:10:00,15.55,15.56,15.54,15.55,38400.0,13.5642,13.5729,13.5555,13.5642,38400.0
2010-01-20 15:15:00,15.56,15.56,15.54,15.54,32700.0,13.5729,13.5729,13.5555,13.5555,32700.0
2010-01-20 15:20:00,15.54,15.58,15.54,15.57,90000.0,13.5555,13.5904,13.5555,13.5816,90000.0
2010-01-20 15:25:00,15.57,15.57,15.56,15.56,23700.0,13.5816,13.5816,13.5729,13.5729,23700.0
2010-01-20 15:30:00,15.56,15.58,15.54,15.55,90500.0,13.5729,13.5904,13.5555,13.5642,90500.0
2010-01-20 15:35:00,15.54,15.55,15.54,15.55,75300.0,13.5555,13.5642,13.5555,13.5642,75300.0
2010-01-20 15:40:00,15.55,15.56,15.53,15.55,137700.0,13.5642,13.5729,13.5467,13.5642,137700.0
2010-01-20 15:45:00,15.56,15.57,15.55,15.56,108000.0,13.5729,13.5816,13.5642,13.5729,108000.0
2010-01-20 15:50:00,15.57,15.57,15.56,15.56,228400.0,13.5816,13.5816,13.5729,13.5729,228400.0
2010-01-20 15:55:00,15.57,15.57,15.55,15.55,359800.0,13.5816,13.5816,13.5642,13.5642,359800.0
2010-01-21 09:30:00,15.56,15.58,15.52,15.58,27800.0,13.5729,13.5904,13.538,13.5904,27800.0
2010-01-21 09:35:00,15.6,15.63,15.59,15.6,151900.0,13.6078,13.634,13.5991,13.6078,151900.0
2010-01-21 09:40:00,15.61,15.61,15.57,15.57,22000.0,13.6165,13.6165,13.5816,13.5816,22000.0
2010-01-21 09:45:00,15.56,15.57,15.48,15.52,101600.0,13.5729,13.5816,13.5031,13.538,101600.0
2010-01-21 09:50:00,15.53,15.54,15.5,15.52,214400.0,13.5467,13.5555,13.5206,13.538,214400.0
2010-01-21 09:55:00,15.53,15.53,15.5,15.5,294300.0,13.5467,13.5467,13.5206,13.5206,294300.0
2010-01-21 10:00:00,15.51,15.55,15.49,15.55,107300.0,13.5293,13.5642,13.5119,13.5642,107300.0
2010-01-21 10:05:00,15.55,15.57,15.53,15.53,34800.0,13.5642,13.5816,13.5467,13.5467,34800.0
2010-01-21 10:10:00,15.53,15.55,15.52,15.53,42600.0,13.5467,13.5642,13.538,13.5467,42600.0
2010-01-21 10:15:00,15.54,15.54,15.52,15.53,20500.0,13.5555,13.5555,13.538,13.5467,20500.0
2010-01-21 10:20:00,15.53,15.54,15.44,15.45,60400.0,13.5467,13.5555,13.4682,13.477,60400.0
2010-01-21 10:25:00,15.44,15.44,15.33,15.33,85800.0,13.4682,13.4682,13.3723,13.3723,85800.0
2010-01-21 10:30:00,15.32,15.34,15.28,15.34,63300.0,13.3636,13.381,13.3287,13.381,63300.0
2010-01-21 10:35:00,15.34,15.36,15.32,15.36,51900.0,13.381,13.3985,13.3636,13.3985,51900.0
2010-01-21 10:40:00,15.36,15.38,15.35,15.38,91500.0,13.3985,13.4159,13.3897,13.4159,91500.0
2010-01-21 10:45:00,15.37,15.38,15.37,15.37,38000.0,13.4072,13.4159,13.4072,13.4072,38000.0
2010-01-21 10:50:00,15.37,15.37,15.32,15.32,123100.0,13.4072,13.4072,13.3636,13.3636,123100.0
2010-01-21 10:55:00,15.32,15.35,15.32,15.35,32200.0,13.3636,13.3897,13.3636,13.3897,32200.0
2010-01-21 11:00:00,15.36,15.38,15.33,15.38,134800.0,13.3985,13.4159,13.3723,13.4159,134800.0
2010-01-21 11:05:00,15.37,15.38,15.3,15.31,112400.0,13.4072,13.4159,13.3461,13.3548,112400.0
2010-01-21 11:10:00,15.32,15.33,15.29,15.32,136200.0,13.3636,13.3723,13.3374,13.3636,136200.0
2010-01-21 11:15:00,15.32,15.33,15.28,15.3,92100.0,13.3636,13.3723,13.3287,13.3461,92100.0
2010-01-21 11:20:00,15.3,15.31,15.29,15.31,38900.0,13.3461,13.3548,13.3374,13.3548,38900.0
2010-01-21 11:25:00,15.3,15.31,15.28,15.3,19300.0,13.3461,13.3548,13.3287,13.3461,19300.0
2010-01-21 11:30:00,15.29,15.3,15.27,15.28,23800.0,13.3374,13.3461,13.3199,13.3287,23800.0
2010-01-21 11:35:00,15.29,15.32,15.25,15.27,57500.0,13.3374,13.3636,13.3025,13.3199,57500.0
2010-01-21 11:40:00,15.27,15.29,15.2,15.21,53400.0,13.3199,13.3374,13.2589,13.2676,53400.0
2010-01-21 11:45:00,15.21,15.25,15.21,15.23,50700.0,13.2676,13.3025,13.2676,13.2851,50700.0
2010-01-21 11:50:00,15.23,15.3,15.23,15.24,70800.0,13.2851,13.3461,13.2851,13.2938,70800.0
2010-01-21 11:55:00,15.25,15.26,15.2,15.23,70300.0,13.3025,13.3112,13.2589,13.2851,70300.0
2010-01-21 12:00:00,15.24,15.29,15.22,15.29,56700.0,13.2938,13.3374,13.2763,13.3374,56700.0
2010-01-21 12:05:00,15.29,15.31,15.27,15.29,60500.0,13.3374,13.3548,13.3199,13.3374,60500.0
2010-01-21 12:10:00,15.3,15.35,15.3,15.32,55700.0,13.3461,13.3897,13.3461,13.3636,55700.0
2010-01-21 12:15:00,15.32,15.34,15.3,15.3,29100.0,13.3636,13.381,13.3461,13.3461,29100.0
2010-01-21 12:20:00,15.3,15.31,15.28,15.29,51700.0,13.3461,13.3548,13.3287,13.3374,51700.0
2010-01-21 12:25:00,15.27,15.29,15.26,15.26,23700.0,13.3199,13.3374,13.3112,13.3112,23700.0
2010-01-21 12:30:00,15.25,15.28,15.25,15.27,17800.0,13.3025,13.3287,13.3025,13.3199,17800.0
2010-01-21 12:35:00,15.27,15.28,15.26,15.28,17700.0,13.3199,13.3287,13.3112,13.3287,17700.0
2010-01-21 12:40:00,15.28,15.3,15.27,15.3,30600.0,13.3287,13.3461,13.3199,13.3461,30600.0
2010-01-21 12:45:00,15.29,15.31,15.28,15.28,21500.0,13.3374,13.3548,13.3287,13.3287,21500.0
2010-01-21 12:50:00,15.29,15.31,15.27,15.3,25700.0,13.3374,13.3548,13.3199,13.3461,25700.0
2010-01-21 12:55:00,15.31,15.33,15.3,15.31,21000.0,13.3548,13.3723,13.3461,13.3548,21000.0
2010-01-21 13:00:00,15.32,15.32,15.27,15.29,17000.0,13.3636,13.3636,13.3199,13.3374,17000.0
2010-01-21 13:05:00,15.3,15.32,15.3,15.3,65900.0,13.3461,13.3636,13.3461,13.3461,65900.0
2010-01-21 13:10:00,15.3,15.33,15.3,15.32,15500.0,13.3461,13.3723,13.3461,13.3636,15500.0
2010-01-21 13:15:00,15.31,15.32,15.3,15.3,16100.0,13.3548,13.3636,13.3461,13.3461,16100.0
2010-01-21 13:20:00,15.31,15.32,15.31,15.31,1400.0,13.3548,13.3636,13.3548,13.3548,1400.0
2010-01-21 13:25:00,15.33,15.33,15.3,15.31,10700.0,13.3723,13.3723,13.3461,13.3548,10700.0
2010-01-21 13:30:00,15.32,15.33,15.31,15.33,16400.0,13.3636,13.3723,13.3548,13.3723,16400.0
2010-01-21 13:35:00,15.33,15.34,15.32,15.34,70000.0,13.3723,13.381,13.3636,13.381,70000.0
2010-01-21 13:40:00,15.34,15.34,15.3,15.32,24600.0,13.381,13.381,13.3461,13.3636,24600.0
2010-01-21 13:45:00,15.33,15.34,15.32,15.33,31900.0,13.3723,13.381,13.3636,13.3723,31900.0
2010-01-21 13:50:00,15.34,15.35,15.32,15.34,24500.0,13.381,13.3897,13.3636,13.381,24500.0
2010-01-21 13:55:00,15.34,15.34,15.33,15.34,4400.0,13.381,13.381,13.3723,13.381,4400.0
2010-01-21 14:00:00,15.35,15.36,15.33,15.34,16300.0,13.3897,13.3985,13.3723,13.381,16300.0
2010-01-21 14:05:00,15.33,15.34,15.33,15.34,22600.0,13.3723,13.381,13.3723,13.381,22600.0
2010-01-21 14:10:00,15.34,15.34,15.32,15.32,19200.0,13.381,13.381,13.3636,13.3636,19200.0
2010-01-21 14:15:00,15.33,15.33,15.32,15.32,4900.0,13.3723,13.3723,13.3636,13.3636,4900.0
2010-01-21 14:20:00,15.33,15.35,15.32,15.35,16500.0,13.3723,13.3897,13.3636,13.3897,16500.0
2010-01-21 14:25:00,15.36,15.38,15.36,15.38,26700.0,13.3985,13.4159,13.3985,13.4159,26700.0
2010-01-21 14:30:00,15.38,15.4,15.38,15.39,29700.0,13.4159,13.4333,13.4159,13.4246,29700.0
2010-01-21 14:35:00,15.38,15.4,15.38,15.38,17900.0,13.4159,13.4333,13.4159,13.4159,17900.0
2010-01-21 14:40:00,15.39,15.39,15.35,15.36,38500.0,13.4246,13.4246,13.3897,13.3985,38500.0
2010-01-21 14:45:00,15.36,15.37,15.36,15.37,48600.0,13.3985,13.4072,13.3985,13.4072,48600.0
2010-01-21 14:50:00,15.37,15.39,15.36,15.36,74200.0,13.4072,13.4246,13.3985,13.3985,74200.0
2010-01-21 14:55:00,15.36,15.37,15.35,15.36,5100.0,13.3985,13.4072,13.3897,13.3985,5100.0
2010-01-21 15:00:00,15.35,15.36,15.33,15.33,12900.0,13.3897,13.3985,13.3723,13.3723,12900.0
2010-01-21 15:05:00,15.33,15.34,15.31,15.32,29700.0,13.3723,13.381,13.3548,13.3636,29700.0
2010-01-21 15:10:00,15.32,15.32,15.3,15.32,23400.0,13.3636,13.3636,13.3461,13.3636,23400.0
2010-01-21 15:15:00,15.32,15.32,15.28,15.31,99400.0,13.3636,13.3636,13.3287,13.3548,99400.0
2010-01-21 15:20:00,15.3,15.31,15.28,15.29,70800.0,13.3461,13.3548,13.3287,13.3374,70800.0
2010-01-21 15:25:00,15.29,15.31,15.28,15.29,43600.0,13.3374,13.3548,13.3287,13.3374,43600.0
2010-01-21 15:30:00,15.29,15.32,15.29,15.3,27300.0,13.3374,13.3636,13.3374,13.3461,27300.0
2010-01-21 15:35:00,15.3,15.3,15.26,15.26,28700.0,13.3461,13.3461,13.3112,13.3112,28700.0
2010-01-21 15:40:00,15.27,15.28,15.26,15.27,56200.0,13.3199,13.3287,13.3112,13.3199,56200.0
2010-01-21 15:45:00,15.27,15.3,15.27,15.28,64300.0,13.3199,13.3461,13.3199,13.3287,64300.0
2010-01-21 15:50:00,15.28,15.29,15.26,15.26,183800.0,13.3287,13.3374,13.3112,13.3112,183800.0
2010-01-21 15:55:00,15.26,15.27,15.25,15.26,332800.0,13.3112,13.3199,13.3025,13.3112,332800.0
2010-01-22 09:30:00,15.17,15.24,15.14,15.21,114600.0,13.2327,13.2938,13.2065,13.2676,114600.0
2010-01-22 09:35:00,15.21,15.25,15.18,15.25,73200.0,13.2676,13.3025,13.2414,13.3025,73200.0
2010-01-22 09:40:00,15.25,15.27,15.22,15.24,102200.0,13.3025,13.3199,13.2763,13.2938,102200.0
2010-01-22 09:45:00,15.23,15.25,15.21,15.23,75000.0,13.2851,13.3025,13.2676,13.2851,75000.0
2010-01-22 09:50:00,15.23,15.27,15.21,15.21,111500.0,13.2851,13.3199,13.2676,13.2676,111500.0
2010-01-22 09:55:00,15.21,15.25,15.2,15.22,72700.0,13.2676,13.3025,13.2589,13.2763,72700.0
2010-01-22 10:00:00,15.22,15.23,15.18,15.18,41600.0,13.2763,13.2851,13.2414,13.2414,41600.0
2010-01-22 10:05:00,15.17,15.17,15.07,15.07,236700.0,13.2327,13.2327,13.1455,13.1455,236700.0
2010-01-22 10:10:00,15.07,15.08,15.05,15.06,315600.0,13.1455,13.1542,13.128,13.1368,315600.0
2010-01-22 10:15:00,15.06,15.09,15.04,15.06,156000.0,13.1368,13.1629,13.1193,13.1368,156000.0
2010-01-22 10:20:00,15.06,15.09,15.03,15.06,70000.0,13.1368,13.1629,13.1106,13.1368,70000.0
2010-01-22 10:25:00,15.06,15.18,15.06,15.18,213900.0,13.1368,13.2414,13.1368,13.2414,213900.0
2010-01-22 10:30:00,15.18,15.2,15.15,15.18,62300.0,13.2414,13.2589,13.2153,13.2414,62300.0
2010-01-22 10:35:00,15.18,15.21,15.18,15.18,45200.0,13.2414,13.2676,13.2414,13.2414,45200.0
2010-01-22 10:40:00,15.19,15.24,15.19,15.22,49200.0,13.2502,13.2938,13.2502,13.2763,49200.0
2010-01-22 10:45:00,15.22,15.22,15.17,15.18,56600.0,13.2763,13.2763,13.2327,13.2414,56600.0
2010-01-22 10:50:00,15.18,15.24,15.18,15.24,109100.0,13.2414,13.2938,13.2414,13.2938,109100.0
2010-01-22 10:55:00,15.25,15.34,15.25,15.34,354500.0,13.3025,13.381,13.3025,13.381,354500.0
2010-01-22 11:00:00,15.34,15.43,15.34,15.43,322100.0,13.381,13.4595,13.381,13.4595,322100.0
2010-01-22 11:05:00,15.43,15.44,15.4,15.4,139800.0,13.4595,13.4682,13.4333,13.4333,139800.0
2010-01-22 11:10:00,15.4,15.4,15.36,15.39,191300.0,13.4333,13.4333,13.3985,13.4246,191300.0
2010-01-22 11:15:00,15.39,15.42,15.39,15.4,102300.0,13.4246,13.4508,13.4246,13.4333,102300.0
2010-01-22 11:20:00,15.41,15.46,15.41,15.45,222200.0,13.4421,13.4857,13.4421,13.477,222200.0
2010-01-22 11:25:00,15.45,15.51,15.45,15.51,157400.0,13.477,13.5293,13.477,13.5293,157400.0
2010-01-22 11:30:00,15.49,15.56,15.49,15.55,456300.0,13.5119,13.5729,13.5119,13.5642,456300.0
2010-01-22 11:35:00,15.56,15.57,15.53,15.53,505200.0,13.5729,13.5816,13.5467,13.5467,505200.0
2010-01-22 11:40:00,15.53,15.54,15.52,15.52,183900.0,13.5467,13.5555,13.538,13.538,183900.0
2010-01-22 11:45:00,15.52,15.52,15.5,15.52,402100.0,13.538,13.538,13.5206,13.538,402100.0
2010-01-22 11:50:00,15.53,15.55,15.52,15.53,320500.0,13.5467,13.5642,13.538,13.5467,320500.0
2010-01-22 11:55:00,15.53,15.53,15.51,15.51,204600.0,13.5467,13.5467,13.5293,13.5293,204600.0
2010-01-22 12:00:00,15.52,15.52,15.42,15.43,335900.0,13.538,13.538,13.4508,13.4595,335900.0
2010-01-22 12:05:00,15.43,15.43,15.38,15.38,191400.0,13.4595,13.4595,13.4159,13.4159,191400.0
2010-01-22 12:10:00,15.39,15.39,15.36,15.39,31000.0,13.4246,13.4246,13.3985,13.4246,31000.0
2010-01-22 12:15:00,15.39,15.43,15.39,15.43,26700.0,13.4246,13.4595,13.4246,13.4595,26700.0
2010-01-22 12:20:00,15.43,15.45,15.42,15.44,77500.0,13.4595,13.477,13.4508,13.4682,77500.0
2010-01-22 12:25:00,15.44,15.48,15.44,15.48,83700.0,13.4682,13.5031,13.4682,13.5031,83700.0
2010-01-22 12:30:00,15.48,15.53,15.48,15.53,258800.0,13.5031,13.5467,13.5031,13.5467,258800.0
2010-01-22 12:35:00,15.53,15.53,15.52,15.52,31700.0,13.5467,13.5467,13.538,13.538,31700.0
2010-01-22 12:40:00,15.52,15.53,15.51,15.53,211400.0,13.538,13.5467,13.5293,13.5467,211400.0
2010-01-22 12:45:00,15.53,15.54,15.51,15.52,53500.0,13.5467,13.5555,13.5293,13.538,53500.0
2010-01-22 12:50:00,15.52,15.52,15.49,15.51,42700.0,13.538,13.538,13.5119,13.5293,42700.0
2010-01-22 12:55:00,15.52,15.52,15.5,15.5,21300.0,13.538,13.538,13.5206,13.5206,21300.0
2010-01-22 13:00:00,15.49,15.49,15.44,15.45,17400.0,13.5119,13.5119,13.4682,13.477,17400.0
2010-01-22 13:05:00,15.44,15.45,15.43,15.44,27700.0,13.4682,13.477,13.4595,13.4682,27700.0
2010-01-22 13:10:00,15.44,15.45,15.43,15.43,20900.0,13.4682,13.477,13.4595,13.4595,20900.0
2010-01-22 13:15:00,15.43,15.43,15.4,15.41,36500.0,13.4595,13.4595,13.4333,13.4421,36500.0
2010-01-22 13:20:00,15.41,15.44,15.4,15.41,35400.0,13.4421,13.4682,13.4333,13.4421,35400.0
2010-01-22 13:25:00,15.41,15.41,15.38,15.39,28500.0,13.4421,13.4421,13.4159,13.4246,28500.0
2010-01-22 13:30:00,15.4,15.4,15.38,15.39,23300.0,13.4333,13.4333,13.4159,13.4246,23300.0
2010-01-22 13:35:00,15.39,15.39,15.35,15.35,32300.0,13.4246,13.4246,13.3897,13.3897,32300.0
2010-01-22 13:40:00,15.34,15.35,15.29,15.3,174900.0,13.381,13.3897,13.3374,13.3461,174900.0
2010-01-22 13:45:00,15.31,15.31,15.28,15.28,73900.0,13.3548,13.3548,13.3287,13.3287,73900.0
2010-01-22 13:50:00,15.3,15.31,15.29,15.3,24000.0,13.3461,13.3548,13.3374,13.3461,24000.0
2010-01-22 13:55:00,15.3,15.3,15.28,15.3,30300.0,13.3461,13.3461,13.3287,13.3461,30300.0
2010-01-22 14:00:00,15.29,15.31,15.28,15.28,25700.0,13.3374,13.3548,13.3287,13.3287,25700.0
2010-01-22 14:05:00,15.28,15.28,15.24,15.25,170600.0,13.3287,13.3287,13.2938,13.3025,170600.0
2010-01-22 14:10:00,15.24,15.29,15.21,15.28,74000.0,13.2938,13.3374,13.2676,13.3287,74000.0
2010-01-22 14:15:00,15.28,15.28,15.26,15.27,24800.0,13.3287,13.3287,13.3112,13.3199,24800.0
2010-01-22 14:20:00,15.27,15.27,15.24,15.27,88300.0,13.3199,13.3199,13.2938,13.3199,88300.0
2010-01-22 14:25:00,15.27,15.31,15.25,15.29,192300.0,13.3199,13.3548,13.3025,13.3374,192300.0
2010-01-22 14:30:00,15.28,15.3,15.27,15.29,85100.0,13.3287,13.3461,13.3199,13.3374,85100.0
2010-01-22 14:35:00,15.29,15.3,15.25,15.25,25900.0,13.3374,13.3461,13.3025,13.3025,25900.0
2010-01-22 14:40:00,15.25,15.25,15.19,15.22,79100.0,13.3025,13.3025,13.2502,13.2763,79100.0
2010-01-22 14:45:00,15.22,15.22,15.17,15.18,36000.0,13.2763,13.2763,13.2327,13.2414,36000.0
2010-01-22 14:50:00,15.17,15.19,15.17,15.18,25500.0,13.2327,13.2502,13.2327,13.2414,25500.0
2010-01-22 14:55:00,15.19,15.19,15.13,15.13,136400.0,13.2502,13.2502,13.1978,13.1978,136400.0
2010-01-22 15:00:00,15.13,15.15,15.12,15.15,62700.0,13.1978,13.2153,13.1891,13.2153,62700.0
2010-01-22 15:05:00,15.16,15.16,15.12,15.13,104900.0,13.224,13.224,13.1891,13.1978,104900.0
2010-01-22 15:10:00,15.13,15.13,15.07,15.07,140600.0,13.1978,13.1978,13.1455,13.1455,140600.0
2010-01-22 15:15:00,15.06,15.08,14.99,15.01,115000.0,13.1368,13.1542,13.0757,13.0931,115000.0
2010-01-22 15:20:00,15.02,15.03,14.97,15.02,146000.0,13.1019,13.1106,13.0583,13.1019,146000.0
2010-01-22 15:25:00,15.02,15.04,15.01,15.04,86500.0,13.1019,13.1193,13.0931,13.1193,86500.0
2010-01-22 15:30:00,15.04,15.05,15.01,15.03,49500.0,13.1193,13.128,13.0931,13.1106,49500.0
2010-01-22 15:35:00,15.03,15.03,14.99,14.99,69400.0,13.1106,13.1106,13.0757,13.0757,69400.0
2010-01-22 15:40:00,14.99,15.01,14.96,14.97,185000.0,13.0757,13.0931,13.0495,13.0583,185000.0
2010-01-22 15:45:00,14.97,14.98,14.92,14.93,192600.0,13.0583,13.067,13.0146,13.0234,192600.0
2010-01-22 15:50:00,14.93,14.98,14.93,14.97,169700.0,13.0234,13.067,13.0234,13.0583,169700.0
2010-01-22 15:55:00,14.97,14.98,14.94,14.94,315100.0,13.0583,13.067,13.0321,13.0321,315100.0
2010-01-25 09:30:00,15.0,15.15,15.0,15.06,135800.0,13.0844,13.2153,13.0844,13.1368,135800.0
2010-01-25 09:35:00,15.06,15.11,14.96,15.0,388500.0,13.1368,13.1804,13.0495,13.0844,388500.0
2010-01-25 09:40:00,14.99,15.08,14.99,15.06,44400.0,13.0757,13.1542,13.0757,13.1368,44400.0
2010-01-25 09:45:00,15.05,15.07,15.02,15.04,69700.0,13.128,13.1455,13.1019,13.1193,69700.0
2010-01-25 09:50:00,15.04,15.07,15.03,15.06,553900.0,13.1193,13.1455,13.1106,13.1368,553900.0
2010-01-25 09:55:00,15.06,15.07,14.96,14.96,614300.0,13.1368,13.1455,13.0495,13.0495,614300.0
2010-01-25 10:00:00,14.95,15.06,14.8,15.04,371200.0,13.0408,13.1368,12.91,13.1193,371200.0
2010-01-25 10:05:00,15.03,15.05,14.98,14.99,54900.0,13.1106,13.128,13.067,13.0757,54900.0
2010-01-25 10:10:00,14.99,15.0,14.95,14.96,26900.0,13.0757,13.0844,13.0408,13.0495,26900.0
2010-01-25 10:15:00,14.97,15.06,14.97,15.05,182400.0,13.0583,13.1368,13.0583,13.128,182400.0
2010-01-25 10:20:00,15.06,15.07,15.04,15.06,89700.0,13.1368,13.1455,13.1193,13.1368,89700.0
2010-01-25 10:25:00,15.07,15.12,15.06,15.11,405000.0,13.1455,13.1891,13.1368,13.1804,405000.0
2010-01-25 10:30:00,15.1,15.1,15.01,15.04,194400.0,13.1717,13.1717,13.0931,13.1193,194400.0
2010-01-25 10:35:00,15.03,15.03,15.0,15.01,30800.0,13.1106,13.1106,13.0844,13.0931,30800.0
2010-01-25 10:40:00,15.01,15.01,14.97,14.98,34700.0,13.0931,13.0931,13.0583,13.067,34700.0
2010-01-25 10:45:00,14.98,15.0,14.98,15.0,41000.0,13.067,13.0844,13.067,13.0844,41000.0
2010-01-25 10:50:00,15.0,15.04,14.98,15.04,49200.0,13.0844,13.1193,13.067,13.1193,49200.0
2010-01-25 10:55:00,15.04,15.04,14.99,15.0,20200.0,13.1193,13.1193,13.0757,13.0844,20200.0
2010-01-25 11:00:00,15.0,15.01,14.92,14.92,38200.0,13.0844,13.0931,13.0146,13.0146,38200.0
2010-01-25 11:05:00,14.92,14.92,14.85,14.85,95800.0,13.0146,13.0146,12.9536,12.9536,95800.0
2010-01-25 11:10:00,14.86,14.86,14.83,14.83,128800.0,12.9623,12.9623,12.9361,12.9361,128800.0
2010-01-25 11:15:00,14.83,14.86,14.83,14.85,382600.0,12.9361,12.9623,12.9361,12.9536,382600.0
2010-01-25 11:20:00,14.86,14.9,14.85,14.9,192600.0,12.9623,12.9972,12.9536,12.9972,192600.0
2010-01-25 11:25:00,14.9,14.93,14.9,14.91,167800.0,12.9972,13.0234,12.9972,13.0059,167800.0
2010-01-25 11:30:00,14.91,14.93,14.9,14.93,121200.0,13.0059,13.0234,12.9972,13.0234,121200.0
2010-01-25 11:35:00,14.93,14.94,14.89,14.9,146700.0,13.0234,13.0321,12.9885,12.9972,146700.0
2010-01-25 11:40:00,14.89,14.92,14.89,14.92,212700.0,12.9885,13.0146,12.9885,13.0146,212700.0
2010-01-25 11:45:00,14.92,14.95,14.91,14.95,178500.0,13.0146,13.0408,13.0059,13.0408,178500.0
2010-01-25 11:50:00,14.95,15.08,14.94,15.08,580200.0,13.0408,13.1542,13.0321,13.1542,580200.0
2010-01-25 11:55:00,15.09,15.1,15.05,15.06,589800.0,13.1629,13.1717,13.128,13.1368,589800.0
2010-01-25 12:00:00,15.06,15.07,15.05,15.06,224100.0,13.1368,13.1455,13.128,13.1368,224100.0
2010-01-25 12:05:00,15.06,15.09,15.06,15.08,143200.0,13.1368,13.1629,13.1368,13.1542,143200.0
2010-01-25 12:10:00,15.07,15.11,15.06,15.08,1192000.0,13.1455,13.1804,13.1368,13.1542,1192000.0
2010-01-25 12:15:00,15.08,15.08,15.03,15.05,50400.0,13.1542,13.1542,13.1106,13.128,50400.0
2010-01-25 12:20:00,15.05,15.06,15.04,15.06,46800.0,13.128,13.1368,13.1193,13.1368,46800.0
2010-01-25 12:25:00,15.06,15.06,15.04,15.04,26300.0,13.1368,13.1368,13.1193,13.1193,26300.0
2010-01-25 12:30:00,15.03,15.03,15.02,15.03,13600.0,13.1106,13.1106,13.1019,13.1106,13600.0
2010-01-25 12:35:00,15.03,15.06,15.02,15.05,19200.0,13.1106,13.1368,13.1019,13.128,19200.0
2010-01-25 12:40:00,15.05,15.06,15.03,15.05,23200.0,13.128,13.1368,13.1106,13.128,23200.0
2010-01-25 12:45:00,15.05,15.05,15.03,15.05,15500.0,13.128,13.128,13.1106,13.128,15500.0
2010-01-25 12:50:00,15.05,15.05,15.02,15.04,21400.0,13.128,13.128,13.1019,13.1193,21400.0
2010-01-25 12:55:00,15.03,15.05,15.03,15.04,13400.0,13.1106,13.128,13.1106,13.1193,13400.0
2010-01-25 13:00:00,15.04,15.05,15.03,15.04,16100.0,13.1193,13.128,13.1106,13.1193,16100.0
2010-01-25 13:05:00,15.04,15.04,15.01,15.02,10800.0,13.1193,13.1193,13.0931,13.1019,10800.0
2010-01-25 13:10:00,15.01,15.04,15.01,15.04,24800.0,13.0931,13.1193,13.0931,13.1193,24800.0
2010-01-25 13:15:00,15.03,15.04,15.03,15.03,4400.0,13.1106,13.1193,13.1106,13.1106,4400.0
2010-01-25 13:20:00,15.04,15.06,15.03,15.06,45400.0,13.1193,13.1368,13.1106,13.1368,45400.0
2010-01-25 13:25:00,15.06,15.08,15.05,15.06,243500.0,13.1368,13.1542,13.128,13.1368,243500.0
2010-01-25 13:30:00,15.06,15.06,15.04,15.04,24300.0,13.1368,13.1368,13.1193,13.1193,24300.0
2010-01-25 13:35:00,15.04,15.04,15.03,15.04,39300.0,13.1193,13.1193,13.1106,13.1193,39300.0
2010-01-25 13:40:00,15.04,15.04,15.02,15.04,22500.0,13.1193,13.1193,13.1019,13.1193,22500.0
2010-01-25 13:45:00,15.05,15.07,15.03,15.07,134300.0,13.128,13.1455,13.1106,13.1455,134300.0
2010-01-25 13:50:00,15.06,15.07,15.05,15.05,19600.0,13.1368,13.1455,13.128,13.128,19600.0
2010-01-25 13:55:00,15.06,15.07,15.05,15.05,117300.0,13.1368,13.1455,13.128,13.128,117300.0
2010-01-25 14:00:00,15.04,15.07,15.03,15.03,12100.0,13.1193,13.1455,13.1106,13.1106,12100.0
2010-01-25 14:05:00,15.03,15.03,15.03,15.03,8500.0,13.1106,13.1106,13.1106,13.1106,8500.0
2010-01-25 14:10:00,15.04,15.04,15.03,15.03,10500.0,13.1193,13.1193,13.1106,13.1106,10500.0
2010-01-25 14:15:00,15.03,15.04,15.02,15.04,18700.0,13.1106,13.1193,13.1019,13.1193,18700.0
2010-01-25 14:20:00,15.04,15.04,15.03,15.04,4000.0,13.1193,13.1193,13.1106,13.1193,4000.0
2010-01-25 14:25:00,15.03,15.06,15.03,15.05,109500.0,13.1106,13.1368,13.1106,13.128,109500.0
2010-01-25 14:30:00,15.05,15.05,15.04,15.05,15400.0,13.128,13.128,13.1193,13.128,15400.0
2010-01-25 14:35:00,15.04,15.04,15.02,15.02,11200.0,13.1193,13.1193,13.1019,13.1019,11200.0
2010-01-25 14:40:00,15.03,15.04,15.02,15.04,14400.0,13.1106,13.1193,13.1019,13.1193,14400.0
2010-01-25 14:45:00,15.04,15.05,15.03,15.04,4700.0,13.1193,13.128,13.1106,13.1193,4700.0
2010-01-25 14:50:00,15.04,15.06,15.03,15.05,19200.0,13.1193,13.1368,13.1106,13.128,19200.0
2010-01-25 14:55:00,15.05,15.06,15.05,15.06,41500.0,13.128,13.1368,13.128,13.1368,41500.0
2010-01-25 15:00:00,15.06,15.06,15.04,15.04,13900.0,13.1368,13.1368,13.1193,13.1193,13900.0
2010-01-25 15:05:00,15.04,15.07,15.04,15.06,235100.0,13.1193,13.1455,13.1193,13.1368,235100.0
2010-01-25 15:10:00,15.06,15.07,15.06,15.06,222300.0,13.1368,13.1455,13.1368,13.1368,222300.0
2010-01-25 15:15:00,15.06,15.06,15.05,15.05,36500.0,13.1368,13.1368,13.128,13.128,36500.0
2010-01-25 15:20:00,15.05,15.06,15.04,15.04,71800.0,13.128,13.1368,13.1193,13.1193,71800.0
2010-01-25 15:25:00,15.04,15.06,15.04,15.05,112900.0,13.1193,13.1368,13.1193,13.128,112900.0
2010-01-25 15:30:00,15.05,15.07,15.05,15.06,130700.0,13.128,13.1455,13.128,13.1368,130700.0
2010-01-25 15:35:00,15.07,15.08,15.06,15.07,150200.0,13.1455,13.1542,13.1368,13.1455,150200.0
2010-01-25 15:40:00,15.07,15.08,15.06,15.06,369200.0,13.1455,13.1542,13.1368,13.1368,369200.0
2010-01-25 15:45:00,15.06,15.1,15.06,15.09,667800.0,13.1368,13.1717,13.1368,13.1629,667800.0
2010-01-25 15:50:00,15.1,15.11,15.08,15.1,982400.0,13.1717,13.1804,13.1542,13.1717,982400.0
2010-01-25 15:55:00,15.1,15.13,15.1,15.1,1314500.0,13.1717,13.1978,13.1717,13.1717,1314500.0
2010-01-26 09:30:00,15.11,15.15,15.01,15.08,155600.0,13.1804,13.2153,13.0931,13.1542,155600.0
2010-01-26 09:35:00,15.09,15.25,15.08,15.25,341600.0,13.1629,13.3025,13.1542,13.3025,341600.0
2010-01-26 09:40:00,15.25,15.25,15.17,15.2,182600.0,13.3025,13.3025,13.2327,13.2589,182600.0
2010-01-26 09:45:00,15.21,15.25,15.2,15.23,208800.0,13.2676,13.3025,13.2589,13.2851,208800.0
2010-01-26 09:50:00,15.22,15.22,15.13,15.13,312000.0,13.2763,13.2763,13.1978,13.1978,312000.0
2010-01-26 09:55:00,15.14,15.16,15.1,15.16,178200.0,13.2065,13.224,13.1717,13.224,178200.0
2010-01-26 10:00:00,15.13,15.19,15.12,15.15,147800.0,13.1978,13.2502,13.1891,13.2153,147800.0
2010-01-26 10:05:00,15.16,15.26,15.16,15.23,90600.0,13.224,13.3112,13.224,13.2851,90600.0
2010-01-26 10:10:00,15.23,15.24,15.21,15.23,24800.0,13.2851,13.2938,13.2676,13.2851,24800.0
2010-01-26 10:15:00,15.24,15.25,15.2,15.21,115500.0,13.2938,13.3025,13.2589,13.2676,115500.0
2010-01-26 10:20:00,15.21,15.23,15.2,15.21,75700.0,13.2676,13.2851,13.2589,13.2676,75700.0
2010-01-26 10:25:00,15.21,15.22,15.18,15.18,146400.0,13.2676,13.2763,13.2414,13.2414,146400.0
2010-01-26 10:30:00,15.18,15.2,15.17,15.18,150600.0,13.2414,13.2589,13.2327,13.2414,150600.0
2010-01-26 10:35:00,15.19,15.2,15.18,15.18,30700.0,13.2502,13.2589,13.2414,13.2414,30700.0
2010-01-26 10:40:00,15.18,15.2,15.18,15.2,12100.0,13.2414,13.2589,13.2414,13.2589,12100.0
2010-01-26 10:45:00,15.2,15.24,15.2,15.21,70500.0,13.2589,13.2938,13.2589,13.2676,70500.0
2010-01-26 10:50:00,15.21,15.23,15.19,15.21,48600.0,13.2676,13.2851,13.2502,13.2676,48600.0
2010-01-26 10:55:00,15.2,15.2,15.18,15.2,36200.0,13.2589,13.2589,13.2414,13.2589,36200.0
2010-01-26 11:00:00,15.2,15.23,15.19,15.23,32600.0,13.2589,13.2851,13.2502,13.2851,32600.0
2010-01-26 11:05:00,15.23,15.25,15.23,15.24,53200.0,13.2851,13.3025,13.2851,13.2938,53200.0
2010-01-26 11:10:00,15.24,15.24,15.19,15.21,100000.0,13.2938,13.2938,13.2502,13.2676,100000.0
2010-01-26 11:15:00,15.21,15.22,15.17,15.17,90300.0,13.2676,13.2763,13.2327,13.2327,90300.0
2010-01-26 11:20:00,15.17,15.19,15.17,15.19,22600.0,13.2327,13.2502,13.2327,13.2502,22600.0
2010-01-26 11:25:00,15.19,15.22,15.19,15.21,25000.0,13.2502,13.2763,13.2502,13.2676,25000.0
2010-01-26 11:30:00,15.22,15.22,15.2,15.21,74600.0,13.2763,13.2763,13.2589,13.2676,74600.0
2010-01-26 11:35:00,15.21,15.25,15.21,15.25,68800.0,13.2676,13.3025,13.2676,13.3025,68800.0
2010-01-26 11:40:00,15.24,15.25,15.23,15.23,40700.0,13.2938,13.3025,13.2851,13.2851,40700.0
2010-01-26 11:45:00,15.23,15.23,15.22,15.23,10500.0,13.2851,13.2851,13.2763,13.2851,10500.0
2010-01-26 11:50:00,15.22,15.24,15.22,15.24,18600.0,13.2763,13.2938,13.2763,13.2938,18600.0
2010-01-26 11:55:00,15.23,15.23,15.22,15.22,58500.0,13.2851,13.2851,13.2763,13.2763,58500.0
2010-01-26 12:00:00,15.22,15.22,15.21,15.21,46700.0,13.2763,13.2763,13.2676,13.2676,46700.0
2010-01-26 12:05:00,15.21,15.22,15.2,15.21,36000.0,13.2676,13.2763,13.2589,13.2676,36000.0
2010-01-26 12:10:00,15.2,15.23,15.2,15.23,24500.0,13.2589,13.2851,13.2589,13.2851,24500.0
2010-01-26 12:15:00,15.22,15.24,15.22,15.23,25400.0,13.2763,13.2938,13.2763,13.2851,25400.0
2010-01-26 12:20:00,15.23,15.24,15.22,15.24,18300.0,13.2851,13.2938,13.2763,13.2938,18300.0
2010-01-26 12:25:00,15.23,15.24,15.22,15.23,23300.0,13.2851,13.2938,13.2763,13.2851,23300.0
2010-01-26 12:30:00,15.24,15.24,15.22,15.23,18300.0,13.2938,13.2938,13.2763,13.2851,18300.0
2010-01-26 12:35:00,15.22,15.25,15.22,15.24,18400.0,13.2763,13.3025,13.2763,13.2938,18400.0
2010-01-26 12:40:00,15.24,15.29,15.24,15.27,70800.0,13.2938,13.3374,13.2938,13.3199,70800.0
2010-01-26 12:45:00,15.27,15.28,15.27,15.27,24100.0,13.3199,13.3287,13.3199,13.3199,24100.0
2010-01-26 12:50:00,15.26,15.27,15.26,15.27,8300.0,13.3112,13.3199,13.3112,13.3199,8300.0
2010-01-26 12:55:00,15.28,15.29,15.27,15.29,5300.0,13.3287,13.3374,13.3199,13.3374,5300.0
2010-01-26 13:00:00,15.28,15.28,15.26,15.27,13500.0,13.3287,13.3287,13.3112,13.3199,13500.0
2010-01-26 13:05:00,15.27,15.28,15.26,15.26,6100.0,13.3199,13.3287,13.3112,13.3112,6100.0
2010-01-26 13:10:00,15.26,15.27,15.26,15.26,13700.0,13.3112,13.3199,13.3112,13.3112,13700.0
2010-01-26 13:15:00,15.26,15.27,15.23,15.23,20900.0,13.3112,13.3199,13.2851,13.2851,20900.0
2010-01-26 13:20:00,15.24,15.25,15.24,15.24,17900.0,13.2938,13.3025,13.2938,13.2938,17900.0
2010-01-26 13:25:00,15.24,15.24,15.21,15.22,33900.0,13.2938,13.2938,13.2676,13.2763,33900.0
2010-01-26 13:30:00,15.22,15.23,15.22,15.22,7200.0,13.2763,13.2851,13.2763,13.2763,7200.0
2010-01-26 13:35:00,15.22,15.23,15.21,15.23,19500.0,13.2763,13.2851,13.2676,13.2851,19500.0
2010-01-26 13:40:00,15.23,15.23,15.22,15.23,4400.0,13.2851,13.2851,13.2763,13.2851,4400.0
2010-01-26 13:45:00,15.22,15.24,15.22,15.24,14200.0,13.2763,13.2938,13.2763,13.2938,14200.0
2010-01-26 13:50:00,15.24,15.25,15.24,15.25,18700.0,13.2938,13.3025,13.2938,13.3025,18700.0
2010-01-26 13:55:00,15.25,15.26,15.25,15.26,7300.0,13.3025,13.3112,13.3025,13.3112,7300.0
2010-01-26 14:00:00,15.27,15.27,15.25,15.25,29900.0,13.3199,13.3199,13.3025,13.3025,29900.0
2010-01-26 14:05:00,15.24,15.25,15.23,15.23,27500.0,13.2938,13.3025,13.2851,13.2851,27500.0
2010-01-26 14:10:00,15.23,15.25,15.23,15.25,19700.0,13.2851,13.3025,13.2851,13.3025,19700.0
2010-01-26 14:15:00,15.25,15.25,15.22,15.22,43700.0,13.3025,13.3025,13.2763,13.2763,43700.0
2010-01-26 14:20:00,15.22,15.24,15.22,15.23,16500.0,13.2763,13.2938,13.2763,13.2851,16500.0
2010-01-26 14:25:00,15.22,15.23,15.21,15.21,14800.0,13.2763,13.2851,13.2676,13.2676,14800.0
2010-01-26 14:30:00,15.21,15.22,15.2,15.22,35500.0,13.2676,13.2763,13.2589,13.2763,35500.0
2010-01-26 14:35:00,15.23,15.24,15.2,15.2,13100.0,13.2851,13.2938,13.2589,13.2589,13100.0
2010-01-26 14:40:00,15.2,15.21,15.19,15.2,25400.0,13.2589,13.2676,13.2502,13.2589,25400.0
2010-01-26 14:45:00,15.2,15.23,15.2,15.23,23400.0,13.2589,13.2851,13.2589,13.2851,23400.0
2010-01-26 14:50:00,15.23,15.23,15.21,15.22,27300.0,13.2851,13.2851,13.2676,13.2763,27300.0
2010-01-26 14:55:00,15.21,15.23,15.21,15.22,54200.0,13.2676,13.2851,13.2676,13.2763,54200.0
2010-01-26 15:00:00,15.21,15.23,15.2,15.22,28300.0,13.2676,13.2851,13.2589,13.2763,28300.0
2010-01-26 15:05:00,15.22,15.23,15.2,15.2,27500.0,13.2763,13.2851,13.2589,13.2589,27500.0
2010-01-26 15:10:00,15.19,15.2,15.19,15.19,28200.0,13.2502,13.2589,13.2502,13.2502,28200.0
2010-01-26 15:15:00,15.2,15.21,15.18,15.21,35000.0,13.2589,13.2676,13.2414,13.2676,35000.0
2010-01-26 15:20:00,15.21,15.21,15.16,15.16,39700.0,13.2676,13.2676,13.224,13.224,39700.0
2010-01-26 15:25:00,15.17,15.19,15.16,15.17,45000.0,13.2327,13.2502,13.224,13.2327,45000.0
2010-01-26 15:30:00,15.17,15.2,15.14,15.14,74700.0,13.2327,13.2589,13.2065,13.2065,74700.0
2010-01-26 15:35:00,15.14,15.17,15.14,15.17,62900.0,13.2065,13.2327,13.2065,13.2327,62900.0
2010-01-26 15:40:00,15.17,15.17,15.1,15.1,114900.0,13.2327,13.2327,13.1717,13.1717,114900.0
2010-01-26 15:45:00,15.1,15.14,15.1,15.13,72600.0,13.1717,13.2065,13.1717,13.1978,72600.0
2010-01-26 15:50:00,15.13,15.14,15.11,15.12,97800.0,13.1978,13.2065,13.1804,13.1891,97800.0
2010-01-26 15:55:00,15.12,15.13,15.1,15.11,152700.0,13.1891,13.1978,13.1717,13.1804,152700.0
2010-01-27 09:30:00,14.99,15.03,14.84,14.95,507500.0,13.0757,13.1106,12.9449,13.0408,507500.0
2010-01-27 09:35:00,14.96,14.99,14.96,14.99,104200.0,13.0495,13.0757,13.0495,13.0757,104200.0
2010-01-27 09:40:00,15.0,15.02,14.95,14.98,105600.0,13.0844,13.1019,13.0408,13.067,105600.0
2010-01-27 09:45:00,14.98,15.01,14.97,15.01,90400.0,13.067,13.0931,13.0583,13.0931,90400.0
2010-01-27 09:50:00,15.01,15.01,14.97,14.99,35700.0,13.0931,13.0931,13.0583,13.0757,35700.0
2010-01-27 09:55:00,15.0,15.01,14.97,14.97,195300.0,13.0844,13.0931,13.0583,13.0583,195300.0
2010-01-27 10:00:00,14.97,14.97,14.89,14.9,689100.0,13.0583,13.0583,12.9885,12.9972,689100.0
2010-01-27 10:05:00,14.9,14.9,14.85,14.86,397400.0,12.9972,12.9972,12.9536,12.9623,397400.0
2010-01-27 10:10:00,14.86,14.87,14.84,14.86,166500.0,12.9623,12.971,12.9449,12.9623,166500.0
2010-01-27 10:15:00,14.87,14.87,14.8,14.82,92700.0,12.971,12.971,12.91,12.9274,92700.0
2010-01-27 10:20:00,14.81,14.84,14.81,14.84,41700.0,12.9187,12.9449,12.9187,12.9449,41700.0
2010-01-27 10:25:00,14.84,14.89,14.83,14.87,316200.0,12.9449,12.9885,12.9361,12.971,316200.0
2010-01-27 10:30:00,14.88,14.88,14.85,14.85,294600.0,12.9798,12.9798,12.9536,12.9536,294600.0
2010-01-27 10:35:00,14.86,14.89,14.85,14.87,62600.0,12.9623,12.9885,12.9536,12.971,62600.0
2010-01-27 10:40:00,14.87,14.9,14.85,14.9,57400.0,12.971,12.9972,12.9536,12.9972,57400.0
2010-01-27 10:45:00,14.9,14.9,14.84,14.84,81900.0,12.9972,12.9972,12.9449,12.9449,81900.0
2010-01-27 10:50:00,14.84,14.9,14.84,14.9,90300.0,12.9449,12.9972,12.9449,12.9972,90300.0
2010-01-27 10:55:00,14.91,14.96,14.9,14.94,32800.0,13.0059,13.0495,12.9972,13.0321,32800.0
2010-01-27 11:00:00,14.95,15.06,14.94,15.01,661000.0,13.0408,13.1368,13.0321,13.0931,661000.0
2010-01-27 11:05:00,15.01,15.02,14.97,14.97,104800.0,13.0931,13.1019,13.0583,13.0583,104800.0
2010-01-27 11:10:00,14.97,14.98,14.96,14.97,49400.0,13.0583,13.067,13.0495,13.0583,49400.0
2010-01-27 11:15:00,14.96,14.98,14.94,14.98,132200.0,13.0495,13.067,13.0321,13.067,132200.0
2010-01-27 11:20:00,14.98,14.99,14.95,14.99,190400.0,13.067,13.0757,13.0408,13.0757,190400.0
2010-01-27 11:25:00,14.99,15.0,14.97,14.98,21300.0,13.0757,13.0844,13.0583,13.067,21300.0
2010-01-27 11:30:00,14.98,14.98,14.97,14.97,25500.0,13.067,13.067,13.0583,13.0583,25500.0
2010-01-27 11:35:00,14.97,14.98,14.95,14.98,31300.0,13.0583,13.067,13.0408,13.067,31300.0
2010-01-27 11:40:00,14.99,15.0,14.98,14.99,21900.0,13.0757,13.0844,13.067,13.0757,21900.0
2010-01-27 11:45:00,15.0,15.0,14.98,14.98,14200.0,13.0844,13.0844,13.067,13.067,14200.0
2010-01-27 11:50:00,14.98,15.03,14.98,15.02,27400.0,13.067,13.1106,13.067,13.1019,27400.0
2010-01-27 11:55:00,15.02,15.03,15.02,15.02,38600.0,13.1019,13.1106,13.1019,13.1019,38600.0
2010-01-27 12:00:00,15.04,15.06,15.03,15.05,21800.0,13.1193,13.1368,13.1106,13.128,21800.0
2010-01-27 12:05:00,15.06,15.07,15.06,15.06,17200.0,13.1368,13.1455,13.1368,13.1368,17200.0
2010-01-27 12:10:00,15.06,15.08,15.05,15.07,75300.0,13.1368,13.1542,13.128,13.1455,75300.0
2010-01-27 12:15:00,15.07,15.07,15.03,15.04,32800.0,13.1455,13.1455,13.1106,13.1193,32800.0
2010-01-27 12:20:00,15.04,15.05,15.03,15.05,29000.0,13.1193,13.128,13.1106,13.128,29000.0
2010-01-27 12:25:00,15.05,15.05,15.04,15.04,16900.0,13.128,13.128,13.1193,13.1193,16900.0
2010-01-27 12:30:00,15.04,15.04,15.02,15.02,23300.0,13.1193,13.1193,13.1019,13.1019,23300.0
2010-01-27 12:35:00,15.02,15.04,15.02,15.02,25600.0,13.1019,13.1193,13.1019,13.1019,25600.0
2010-01-27 12:40:00,15.03,15.05,15.02,15.04,222400.0,13.1106,13.128,13.1019,13.1193,222400.0
2010-01-27 12:45:00,15.04,15.04,15.03,15.03,26200.0,13.1193,13.1193,13.1106,13.1106,26200.0
2010-01-27 12:50:00,15.03,15.03,15.01,15.02,33500.0,13.1106,13.1106,13.0931,13.1019,33500.0
2010-01-27 12:55:00,15.01,15.02,15.0,15.02,16600.0,13.0931,13.1019,13.0844,13.1019,16600.0
2010-01-27 13:00:00,15.02,15.03,15.01,15.01,10000.0,13.1019,13.1106,13.0931,13.0931,10000.0
2010-01-27 13:05:00,15.01,15.04,15.01,15.03,28000.0,13.0931,13.1193,13.0931,13.1106,28000.0
2010-01-27 13:10:00,15.02,15.03,15.01,15.01,20800.0,13.1019,13.1106,13.0931,13.0931,20800.0
2010-01-27 13:15:00,15.02,15.02,14.99,15.0,30300.0,13.1019,13.1019,13.0757,13.0844,30300.0
2010-01-27 13:20:00,15.0,15.0,14.98,14.98,9200.0,13.0844,13.0844,13.067,13.067,9200.0
2010-01-27 13:25:00,14.98,15.0,14.98,14.99,45400.0,13.067,13.0844,13.067,13.0757,45400.0
2010-01-27 13:30:00,14.99,15.02,14.99,15.02,18300.0,13.0757,13.1019,13.0757,13.1019,18300.0
2010-01-27 13:35:00,15.02,15.02,14.99,15.0,4800.0,13.1019,13.1019,13.0757,13.0844,4800.0
2010-01-27 13:40:00,15.0,15.0,14.98,14.98,10000.0,13.0844,13.0844,13.067,13.067,10000.0
2010-01-27 13:45:00,14.99,15.0,14.98,14.99,20800.0,13.0757,13.0844,13.067,13.0757,20800.0
2010-01-27 13:50:00,14.99,14.99,14.99,14.99,3700.0,13.0757,13.0757,13.0757,13.0757,3700.0
2010-01-27 13:55:00,14.99,14.99,14.96,14.97,53900.0,13.0757,13.0757,13.0495,13.0583,53900.0
2010-01-27 14:00:00,14.97,14.97,14.96,14.97,4100.0,13.0583,13.0583,13.0495,13.0583,4100.0
2010-01-27 14:05:00,14.97,14.97,14.95,14.95,15500.0,13.0583,13.0583,13.0408,13.0408,15500.0
2010-01-27 14:10:00,14.95,14.98,14.95,14.98,22500.0,13.0408,13.067,13.0408,13.067,22500.0
2010-01-27 14:15:00,14.98,15.0,14.9,15.0,80600.0,13.067,13.0844,12.9972,13.0844,80600.0
2010-01-27 14:20:00,15.0,15.02,14.92,14.94,257400.0,13.0844,13.1019,13.0146,13.0321,257400.0
2010-01-27 14:25:00,14.93,14.95,14.9,14.92,208900.0,13.0234,13.0408,12.9972,13.0146,208900.0
2010-01-27 14:30:00,14.92,14.95,14.92,14.94,81100.0,13.0146,13.0408,13.0146,13.0321,81100.0
2010-01-27 14:35:00,14.94,14.99,14.93,14.99,41100.0,13.0321,13.0757,13.0234,13.0757,41100.0
2010-01-27 14:40:00,14.99,15.09,14.98,15.05,80500.0,13.0757,13.1629,13.067,13.128,80500.0
2010-01-27 14:45:00,15.05,15.06,15.03,15.05,36700.0,13.128,13.1368,13.1106,13.128,36700.0
2010-01-27 14:50:00,15.05,15.06,15.01,15.03,42600.0,13.128,13.1368,13.0931,13.1106,42600.0
2010-01-27 14:55:00,15.03,15.07,15.02,15.05,31100.0,13.1106,13.1455,13.1019,13.128,31100.0
2010-01-27 15:00:00,15.05,15.07,15.03,15.07,39200.0,13.128,13.1455,13.1106,13.1455,39200.0
2010-01-27 15:05:00,15.07,15.07,15.02,15.04,67200.0,13.1455,13.1455,13.1019,13.1193,67200.0
2010-01-27 15:10:00,15.04,15.05,14.99,15.05,40300.0,13.1193,13.128,13.0757,13.128,40300.0
2010-01-27 15:15:00,15.05,15.06,15.01,15.04,54200.0,13.128,13.1368,13.0931,13.1193,54200.0
2010-01-27 15:20:00,15.04,15.08,15.04,15.07,59700.0,13.1193,13.1542,13.1193,13.1455,59700.0
2010-01-27 15:25:00,15.07,15.1,15.07,15.1,58600.0,13.1455,13.1717,13.1455,13.1717,58600.0
2010-01-27 15:30:00,15.1,15.15,15.1,15.14,95500.0,13.1717,13.2153,13.1717,13.2065,95500.0
2010-01-27 15:35:00,15.13,15.16,15.13,15.15,80900.0,13.1978,13.224,13.1978,13.2153,80900.0
2010-01-27 15:40:00,15.15,15.17,15.14,15.16,30500.0,13.2153,13.2327,13.2065,13.224,30500.0
2010-01-27 15:45:00,15.15,15.18,15.15,15.16,44000.0,13.2153,13.2414,13.2153,13.224,44000.0
2010-01-27 15:50:00,15.17,15.19,15.16,15.18,83300.0,13.2327,13.2502,13.224,13.2414,83300.0
2010-01-27 15:55:00,15.17,15.18,15.15,15.16,104400.0,13.2327,13.2414,13.2153,13.224,104400.0
2010-01-28 09:30:00,15.25,15.31,15.19,15.3,41200.0,13.3025,13.3548,13.2502,13.3461,41200.0
2010-01-28 09:35:00,15.3,15.37,15.3,15.32,267700.0,13.3461,13.4072,13.3461,13.3636,267700.0
2010-01-28 09:40:00,15.32,15.33,15.27,15.32,276000.0,13.3636,13.3723,13.3199,13.3636,276000.0
2010-01-28 09:45:00,15.32,15.43,15.32,15.37,306500.0,13.3636,13.4595,13.3636,13.4072,306500.0
2010-01-28 09:50:00,15.37,15.38,15.31,15.32,357800.0,13.4072,13.4159,13.3548,13.3636,357800.0
2010-01-28 09:55:00,15.32,15.34,15.3,15.33,161600.0,13.3636,13.381,13.3461,13.3723,161600.0
2010-01-28 10:00:00,15.34,15.34,15.27,15.28,172300.0,13.381,13.381,13.3199,13.3287,172300.0
2010-01-28 10:05:00,15.27,15.27,15.23,15.23,127000.0,13.3199,13.3199,13.2851,13.2851,127000.0
2010-01-28 10:10:00,15.23,15.23,15.18,15.22,89500.0,13.2851,13.2851,13.2414,13.2763,89500.0
2010-01-28 10:15:00,15.22,15.24,15.2,15.21,58900.0,13.2763,13.2938,13.2589,13.2676,58900.0
2010-01-28 10:20:00,15.21,15.26,15.2,15.24,188900.0,13.2676,13.3112,13.2589,13.2938,188900.0
2010-01-28 10:25:00,15.25,15.26,15.23,15.25,77100.0,13.3025,13.3112,13.2851,13.3025,77100.0
2010-01-28 10:30:00,15.24,15.26,15.22,15.22,165800.0,13.2938,13.3112,13.2763,13.2763,165800.0
2010-01-28 10:35:00,15.22,15.24,15.22,15.24,73100.0,13.2763,13.2938,13.2763,13.2938,73100.0
2010-01-28 10:40:00,15.24,15.26,15.24,15.24,148000.0,13.2938,13.3112,13.2938,13.2938,148000.0
2010-01-28 10:45:00,15.24,15.24,15.15,15.15,117700.0,13.2938,13.2938,13.2153,13.2153,117700.0
2010-01-28 10:50:00,15.16,15.2,15.16,15.17,90100.0,13.224,13.2589,13.224,13.2327,90100.0
2010-01-28 10:55:00,15.17,15.17,15.14,15.15,93100.0,13.2327,13.2327,13.2065,13.2153,93100.0
2010-01-28 11:00:00,15.15,15.16,15.11,15.11,77600.0,13.2153,13.224,13.1804,13.1804,77600.0
2010-01-28 11:05:00,15.11,15.12,15.1,15.11,198000.0,13.1804,13.1891,13.1717,13.1804,198000.0
2010-01-28 11:10:00,15.11,15.14,15.11,15.12,240700.0,13.1804,13.2065,13.1804,13.1891,240700.0
2010-01-28 11:15:00,15.12,15.12,15.07,15.07,49700.0,13.1891,13.1891,13.1455,13.1455,49700.0
2010-01-28 11:20:00,15.08,15.11,15.06,15.1,158700.0,13.1542,13.1804,13.1368,13.1717,158700.0
2010-01-28 11:25:00,15.1,15.1,15.07,15.07,65400.0,13.1717,13.1717,13.1455,13.1455,65400.0
2010-01-28 11:30:00,15.07,15.07,15.0,15.01,48500.0,13.1455,13.1455,13.0844,13.0931,48500.0
2010-01-28 11:35:00,15.0,15.05,15.0,15.05,63100.0,13.0844,13.128,13.0844,13.128,63100.0
2010-01-28 11:40:00,15.05,15.05,15.03,15.03,50200.0,13.128,13.128,13.1106,13.1106,50200.0
2010-01-28 11:45:00,15.03,15.05,15.01,15.03,54900.0,13.1106,13.128,13.0931,13.1106,54900.0
2010-01-28 11:50:00,15.04,15.05,15.01,15.05,39300.0,13.1193,13.128,13.0931,13.128,39300.0
2010-01-28 11:55:00,15.05,15.06,15.04,15.04,21800.0,13.128,13.1368,13.1193,13.1193,21800.0
2010-01-28 12:00:00,15.04,15.04,15.02,15.02,35100.0,13.1193,13.1193,13.1019,13.1019,35100.0
2010-01-28 12:05:00,15.02,15.03,15.01,15.02,38600.0,13.1019,13.1106,13.0931,13.1019,38600.0
2010-01-28 12:10:00,15.03,15.04,15.02,15.03,13100.0,13.1106,13.1193,13.1019,13.1106,13100.0
2010-01-28 12:15:00,15.03,15.04,15.03,15.03,5200.0,13.1106,13.1193,13.1106,13.1106,5200.0
2010-01-28 12:20:00,15.03,15.03,14.99,14.99,37200.0,13.1106,13.1106,13.0757,13.0757,37200.0
2010-01-28 12:25:00,14.99,15.0,14.98,14.99,7100.0,13.0757,13.0844,13.067,13.0757,7100.0
2010-01-28 12:30:00,14.99,14.99,14.97,14.98,113400.0,13.0757,13.0757,13.0583,13.067,113400.0
2010-01-28 12:35:00,14.98,15.0,14.97,15.0,27900.0,13.067,13.0844,13.0583,13.0844,27900.0
2010-01-28 12:40:00,15.02,15.03,14.98,14.98,24200.0,13.1019,13.1106,13.067,13.067,24200.0
2010-01-28 12:45:00,14.97,15.02,14.97,15.02,20200.0,13.0583,13.1019,13.0583,13.1019,20200.0
2010-01-28 12:50:00,15.03,15.06,15.02,15.06,48000.0,13.1106,13.1368,13.1019,13.1368,48000.0
2010-01-28 12:55:00,15.06,15.07,15.05,15.07,97600.0,13.1368,13.1455,13.128,13.1455,97600.0
2010-01-28 13:00:00,15.07,15.1,15.06,15.07,72600.0,13.1455,13.1717,13.1368,13.1455,72600.0
2010-01-28 13:05:00,15.06,15.09,15.05,15.07,52900.0,13.1368,13.1629,13.128,13.1455,52900.0
2010-01-28 13:10:00,15.08,15.09,15.07,15.07,7900.0,13.1542,13.1629,13.1455,13.1455,7900.0
2010-01-28 13:15:00,15.07,15.1,15.07,15.1,26600.0,13.1455,13.1717,13.1455,13.1717,26600.0
2010-01-28 13:20:00,15.1,15.12,15.1,15.11,23200.0,13.1717,13.1891,13.1717,13.1804,23200.0
2010-01-28 13:25:00,15.11,15.14,15.11,15.13,7000.0,13.1804,13.2065,13.1804,13.1978,7000.0
2010-01-28 13:30:00,15.13,15.15,15.13,15.15,38100.0,13.1978,13.2153,13.1978,13.2153,38100.0
2010-01-28 13:35:00,15.16,15.16,15.12,15.13,60100.0,13.224,13.224,13.1891,13.1978,60100.0
2010-01-28 13:40:00,15.12,15.2,15.12,15.2,52600.0,13.1891,13.2589,13.1891,13.2589,52600.0
2010-01-28 13:45:00,15.2,15.21,15.19,15.21,71900.0,13.2589,13.2676,13.2502,13.2676,71900.0
2010-01-28 13:50:00,15.2,15.22,15.19,15.21,60400.0,13.2589,13.2763,13.2502,13.2676,60400.0
2010-01-28 13:55:00,15.21,15.21,15.17,15.2,216600.0,13.2676,13.2676,13.2327,13.2589,216600.0
2010-01-28 14:00:00,15.2,15.2,15.18,15.18,22000.0,13.2589,13.2589,13.2414,13.2414,22000.0
2010-01-28 14:05:00,15.18,15.18,15.17,15.17,77500.0,13.2414,13.2414,13.2327,13.2327,77500.0
2010-01-28 14:10:00,15.17,15.17,15.12,15.14,54500.0,13.2327,13.2327,13.1891,13.2065,54500.0
2010-01-28 14:15:00,15.13,15.13,15.07,15.09,182400.0,13.1978,13.1978,13.1455,13.1629,182400.0
2010-01-28 14:20:00,15.1,15.14,15.1,15.14,40100.0,13.1717,13.2065,13.1717,13.2065,40100.0
2010-01-28 14:25:00,15.14,15.17,15.14,15.17,120500.0,13.2065,13.2327,13.2065,13.2327,120500.0
2010-01-28 14:30:00,15.16,15.16,15.15,15.16,24000.0,13.224,13.224,13.2153,13.224,24000.0
2010-01-28 14:35:00,15.16,15.16,15.12,15.15,164700.0,13.224,13.224,13.1891,13.2153,164700.0
2010-01-28 14:40:00,15.14,15.16,15.13,15.15,135500.0,13.2065,13.224,13.1978,13.2153,135500.0
2010-01-28 14:45:00,15.15,15.23,15.14,15.23,298000.0,13.2153,13.2851,13.2065,13.2851,298000.0
2010-01-28 14:50:00,15.24,15.24,15.22,15.23,97100.0,13.2938,13.2938,13.2763,13.2851,97100.0
2010-01-28 14:55:00,15.23,15.24,15.21,15.21,25800.0,13.2851,13.2938,13.2676,13.2676,25800.0
2010-01-28 15:00:00,15.2,15.22,15.19,15.22,17100.0,13.2589,13.2763,13.2502,13.2763,17100.0
2010-01-28 15:05:00,15.23,15.26,15.22,15.24,39900.0,13.2851,13.3112,13.2763,13.2938,39900.0
2010-01-28 15:10:00,15.24,15.27,15.2,15.2,34300.0,13.2938,13.3199,13.2589,13.2589,34300.0
2010-01-28 15:15:00,15.2,15.22,15.19,15.22,45800.0,13.2589,13.2763,13.2502,13.2763,45800.0
2010-01-28 15:20:00,15.22,15.27,15.22,15.26,128200.0,13.2763,13.3199,13.2763,13.3112,128200.0
2010-01-28 15:25:00,15.27,15.27,15.25,15.26,235900.0,13.3199,13.3199,13.3025,13.3112,235900.0
2010-01-28 15:30:00,15.26,15.27,15.25,15.27,81800.0,13.3112,13.3199,13.3025,13.3199,81800.0
2010-01-28 15:35:00,15.26,15.28,15.24,15.27,176800.0,13.3112,13.3287,13.2938,13.3199,176800.0
2010-01-28 15:40:00,15.28,15.29,15.21,15.23,480400.0,13.3287,13.3374,13.2676,13.2851,480400.0
2010-01-28 15:45:00,15.23,15.23,15.16,15.17,196300.0,13.2851,13.2851,13.224,13.2327,196300.0
2010-01-28 15:50:00,15.16,15.18,15.15,15.15,97600.0,13.224,13.2414,13.2153,13.2153,97600.0
2010-01-28 15:55:00,15.14,15.17,15.13,15.17,166700.0,13.2065,13.2327,13.1978,13.2327,166700.0
2010-01-29 09:30:00,15.22,15.23,15.18,15.2,39300.0,13.2763,13.2851,13.2414,13.2589,39300.0
2010-01-29 09:35:00,15.2,15.2,15.15,15.17,39400.0,13.2589,13.2589,13.2153,13.2327,39400.0
2010-01-29 09:40:00,15.16,15.24,15.12,15.24,82600.0,13.224,13.2938,13.1891,13.2938,82600.0
2010-01-29 09:45:00,15.24,15.31,15.24,15.29,587700.0,13.2938,13.3548,13.2938,13.3374,587700.0
2010-01-29 09:50:00,15.29,15.35,15.29,15.34,58200.0,13.3374,13.3897,13.3374,13.381,58200.0
2010-01-29 09:55:00,15.34,15.35,15.28,15.34,192800.0,13.381,13.3897,13.3287,13.381,192800.0
2010-01-29 10:00:00,15.35,15.35,15.3,15.31,131400.0,13.3897,13.3897,13.3461,13.3548,131400.0
2010-01-29 10:05:00,15.31,15.31,15.27,15.27,75000.0,13.3548,13.3548,13.3199,13.3199,75000.0
2010-01-29 10:10:00,15.27,15.3,15.26,15.28,133300.0,13.3199,13.3461,13.3112,13.3287,133300.0
2010-01-29 10:15:00,15.29,15.35,15.28,15.35,339900.0,13.3374,13.3897,13.3287,13.3897,339900.0
2010-01-29 10:20:00,15.35,15.4,15.34,15.39,80000.0,13.3897,13.4333,13.381,13.4246,80000.0
2010-01-29 10:25:00,15.38,15.41,15.37,15.39,146200.0,13.4159,13.4421,13.4072,13.4246,146200.0
2010-01-29 10:30:00,15.39,15.39,15.36,15.36,24500.0,13.4246,13.4246,13.3985,13.3985,24500.0
2010-01-29 10:35:00,15.37,15.38,15.35,15.37,33300.0,13.4072,13.4159,13.3897,13.4072,33300.0
2010-01-29 10:40:00,15.36,15.37,15.32,15.32,117400.0,13.3985,13.4072,13.3636,13.3636,117400.0
2010-01-29 10:45:00,15.32,15.38,15.31,15.38,61900.0,13.3636,13.4159,13.3548,13.4159,61900.0
2010-01-29 10:50:00,15.38,15.43,15.38,15.4,282800.0,13.4159,13.4595,13.4159,13.4333,282800.0
2010-01-29 10:55:00,15.39,15.39,15.32,15.35,103200.0,13.4246,13.4246,13.3636,13.3897,103200.0
2010-01-29 11:00:00,15.34,15.38,15.32,15.38,46500.0,13.381,13.4159,13.3636,13.4159,46500.0
2010-01-29 11:05:00,15.37,15.38,15.34,15.34,73800.0,13.4072,13.4159,13.381,13.381,73800.0
2010-01-29 11:10:00,15.34,15.36,15.3,15.31,93500.0,13.381,13.3985,13.3461,13.3548,93500.0
2010-01-29 11:15:00,15.3,15.31,15.26,15.27,116900.0,13.3461,13.3548,13.3112,13.3199,116900.0
2010-01-29 11:20:00,15.28,15.32,15.26,15.31,124200.0,13.3287,13.3636,13.3112,13.3548,124200.0
2010-01-29 11:25:00,15.31,15.31,15.26,15.27,56600.0,13.3548,13.3548,13.3112,13.3199,56600.0
2010-01-29 11:30:00,15.27,15.27,15.2,15.21,57300.0,13.3199,13.3199,13.2589,13.2676,57300.0
2010-01-29 11:35:00,15.2,15.26,15.2,15.24,22500.0,13.2589,13.3112,13.2589,13.2938,22500.0
2010-01-29 11:40:00,15.25,15.27,15.23,15.24,26200.0,13.3025,13.3199,13.2851,13.2938,26200.0
2010-01-29 11:45:00,15.25,15.26,15.24,15.24,52000.0,13.3025,13.3112,13.2938,13.2938,52000.0
2010-01-29 11:50:00,15.24,15.26,15.23,15.25,51400.0,13.2938,13.3112,13.2851,13.3025,51400.0
2010-01-29 11:55:00,15.25,15.26,15.19,15.19,50600.0,13.3025,13.3112,13.2502,13.2502,50600.0
2010-01-29 12:00:00,15.19,15.23,15.18,15.23,38500.0,13.2502,13.2851,13.2414,13.2851,38500.0
2010-01-29 12:05:00,15.22,15.23,15.21,15.21,169600.0,13.2763,13.2851,13.2676,13.2676,169600.0
2010-01-29 12:10:00,15.21,15.25,15.21,15.25,130900.0,13.2676,13.3025,13.2676,13.3025,130900.0
2010-01-29 12:15:00,15.24,15.27,15.24,15.27,68700.0,13.2938,13.3199,13.2938,13.3199,68700.0
2010-01-29 12:20:00,15.26,15.28,15.26,15.28,27800.0,13.3112,13.3287,13.3112,13.3287,27800.0
2010-01-29 12:25:00,15.27,15.31,15.27,15.3,92400.0,13.3199,13.3548,13.3199,13.3461,92400.0
2010-01-29 12:30:00,15.3,15.32,15.29,15.31,194300.0,13.3461,13.3636,13.3374,13.3548,194300.0
2010-01-29 12:35:00,15.32,15.35,15.31,15.35,262300.0,13.3636,13.3897,13.3548,13.3897,262300.0
2010-01-29 12:40:00,15.35,15.36,15.3,15.3,172900.0,13.3897,13.3985,13.3461,13.3461,172900.0
2010-01-29 12:45:00,15.31,15.31,15.28,15.31,29000.0,13.3548,13.3548,13.3287,13.3548,29000.0
2010-01-29 12:50:00,15.32,15.35,15.31,15.35,25600.0,13.3636,13.3897,13.3548,13.3897,25600.0
2010-01-29 12:55:00,15.34,15.35,15.32,15.34,15000.0,13.381,13.3897,13.3636,13.381,15000.0
2010-01-29 13:00:00,15.34,15.34,15.32,15.32,22100.0,13.381,13.381,13.3636,13.3636,22100.0
2010-01-29 13:05:00,15.32,15.35,15.32,15.34,48200.0,13.3636,13.3897,13.3636,13.381,48200.0
2010-01-29 13:10:00,15.33,15.33,15.29,15.29,169300.0,13.3723,13.3723,13.3374,13.3374,169300.0
2010-01-29 13:15:00,15.29,15.31,15.28,15.31,23000.0,13.3374,13.3548,13.3287,13.3548,23000.0
2010-01-29 13:20:00,15.32,15.33,15.31,15.33,12000.0,13.3636,13.3723,13.3548,13.3723,12000.0
2010-01-29 13:25:00,15.32,15.33,15.31,15.31,6400.0,13.3636,13.3723,13.3548,13.3548,6400.0
2010-01-29 13:30:00,15.32,15.32,15.3,15.3,18100.0,13.3636,13.3636,13.3461,13.3461,18100.0
2010-01-29 13:35:00,15.3,15.33,15.3,15.32,20400.0,13.3461,13.3723,13.3461,13.3636,20400.0
2010-01-29 13:40:00,15.31,15.31,15.26,15.27,41300.0,13.3548,13.3548,13.3112,13.3199,41300.0
2010-01-29 13:45:00,15.27,15.27,15.24,15.24,42600.0,13.3199,13.3199,13.2938,13.2938,42600.0
2010-01-29 13:50:00,15.24,15.27,15.24,15.26,112700.0,13.2938,13.3199,13.2938,13.3112,112700.0
2010-01-29 13:55:00,15.26,15.26,15.23,15.25,35100.0,13.3112,13.3112,13.2851,13.3025,35100.0
2010-01-29 14:00:00,15.25,15.26,15.23,15.26,116400.0,13.3025,13.3112,13.2851,13.3112,116400.0
2010-01-29 14:05:00,15.26,15.26,15.23,15.24,55900.0,13.3112,13.3112,13.2851,13.2938,55900.0
2010-01-29 14:10:00,15.24,15.28,15.23,15.27,52000.0,13.2938,13.3287,13.2851,13.3199,52000.0
2010-01-29 14:15:00,15.27,15.27,15.24,15.26,49800.0,13.3199,13.3199,13.2938,13.3112,49800.0
2010-01-29 14:20:00,15.24,15.27,15.24,15.26,31100.0,13.2938,13.3199,13.2938,13.3112,31100.0
2010-01-29 14:25:00,15.25,15.27,15.24,15.25,74900.0,13.3025,13.3199,13.2938,13.3025,74900.0
2010-01-29 14:30:00,15.25,15.26,15.21,15.21,24700.0,13.3025,13.3112,13.2676,13.2676,24700.0
2010-01-29 14:35:00,15.21,15.23,15.2,15.22,74800.0,13.2676,13.2851,13.2589,13.2763,74800.0
2010-01-29 14:40:00,15.23,15.23,15.19,15.21,120800.0,13.2851,13.2851,13.2502,13.2676,120800.0
2010-01-29 14:45:00,15.21,15.22,15.16,15.17,111800.0,13.2676,13.2763,13.224,13.2327,111800.0
2010-01-29 14:50:00,15.16,15.17,15.14,15.15,139500.0,13.224,13.2327,13.2065,13.2153,139500.0
2010-01-29 14:55:00,15.16,15.16,15.13,15.15,141700.0,13.224,13.224,13.1978,13.2153,141700.0
2010-01-29 15:00:00,15.16,15.17,15.15,15.17,148000.0,13.224,13.2327,13.2153,13.2327,148000.0
2010-01-29 15:05:00,15.16,15.17,15.15,15.15,34700.0,13.224,13.2327,13.2153,13.2153,34700.0
2010-01-29 15:10:00,15.16,15.16,15.08,15.08,164300.0,13.224,13.224,13.1542,13.1542,164300.0
2010-01-29 15:15:00,15.08,15.15,15.08,15.15,215900.0,13.1542,13.2153,13.1542,13.2153,215900.0
2010-01-29 15:20:00,15.15,15.15,15.1,15.1,38600.0,13.2153,13.2153,13.1717,13.1717,38600.0
2010-01-29 15:25:00,15.1,15.11,15.1,15.1,23200.0,13.1717,13.1804,13.1717,13.1717,23200.0
2010-01-29 15:30:00,15.1,15.1,15.06,15.09,116900.0,13.1717,13.1717,13.1368,13.1629,116900.0
2010-01-29 15:35:00,15.09,15.13,15.08,15.11,139200.0,13.1629,13.1978,13.1542,13.1804,139200.0
2010-01-29 15:40:00,15.11,15.12,15.09,15.12,31700.0,13.1804,13.1891,13.1629,13.1891,31700.0
2010-01-29 15:45:00,15.12,15.13,15.09,15.1,86600.0,13.1891,13.1978,13.1629,13.1717,86600.0
2010-01-29 15:50:00,15.1,15.14,15.1,15.13,105500.0,13.1717,13.2065,13.1717,13.1978,105500.0
2010-01-29 15:55:00,15.14,15.14,15.09,15.09,438200.0,13.2065,13.2065,13.1629,13.1629,438200.0
2010-02-01 09:30:00,15.18,15.19,15.09,15.11,107700.0,13.2414,13.2502,13.1629,13.1804,107700.0
2010-02-01 09:35:00,15.12,15.12,15.07,15.07,177200.0,13.1891,13.1891,13.1455,13.1455,177200.0
2010-02-01 09:40:00,15.07,15.09,15.07,15.08,132400.0,13.1455,13.1629,13.1455,13.1542,132400.0
2010-02-01 09:45:00,15.08,15.2,15.08,15.19,241100.0,13.1542,13.2589,13.1542,13.2502,241100.0
2010-02-01 09:50:00,15.2,15.23,15.19,15.19,230300.0,13.2589,13.2851,13.2502,13.2502,230300.0
2010-02-01 09:55:00,15.19,15.21,15.17,15.21,161000.0,13.2502,13.2676,13.2327,13.2676,161000.0
2010-02-01 10:00:00,15.22,15.24,15.17,15.17,315800.0,13.2763,13.2938,13.2327,13.2327,315800.0
2010-02-01 10:05:00,15.16,15.18,15.12,15.17,47200.0,13.224,13.2414,13.1891,13.2327,47200.0
2010-02-01 10:10:00,15.17,15.22,15.17,15.22,279400.0,13.2327,13.2763,13.2327,13.2763,279400.0
2010-02-01 10:15:00,15.22,15.24,15.22,15.23,152400.0,13.2763,13.2938,13.2763,13.2851,152400.0
2010-02-01 10:20:00,15.23,15.29,15.23,15.28,240900.0,13.2851,13.3374,13.2851,13.3287,240900.0
2010-02-01 10:25:00,15.28,15.28,15.2,15.2,109100.0,13.3287,13.3287,13.2589,13.2589,109100.0
2010-02-01 10:30:00,15.19,15.2,15.17,15.17,49800.0,13.2502,13.2589,13.2327,13.2327,49800.0
2010-02-01 10:35:00,15.18,15.18,15.12,15.12,33000.0,13.2414,13.2414,13.1891,13.1891,33000.0
2010-02-01 10:40:00,15.11,15.12,15.09,15.11,47600.0,13.1804,13.1891,13.1629,13.1804,47600.0
2010-02-01 10:45:00,15.11,15.13,15.11,15.12,15800.0,13.1804,13.1978,13.1804,13.1891,15800.0
2010-02-01 10:50:00,15.11,15.15,15.11,15.12,12000.0,13.1804,13.2153,13.1804,13.1891,12000.0
2010-02-01 10:55:00,15.12,15.12,15.07,15.08,12200.0,13.1891,13.1891,13.1455,13.1542,12200.0
2010-02-01 11:00:00,15.07,15.08,15.05,15.08,14100.0,13.1455,13.1542,13.128,13.1542,14100.0
2010-02-01 11:05:00,15.09,15.14,15.09,15.13,18900.0,13.1629,13.2065,13.1629,13.1978,18900.0
2010-02-01 11:10:00,15.13,15.13,15.09,15.1,30700.0,13.1978,13.1978,13.1629,13.1717,30700.0
2010-02-01 11:15:00,15.11,15.14,15.11,15.13,17000.0,13.1804,13.2065,13.1804,13.1978,17000.0
2010-02-01 11:20:00,15.14,15.17,15.14,15.15,21600.0,13.2065,13.2327,13.2065,13.2153,21600.0
2010-02-01 11:25:00,15.15,15.18,15.15,15.16,78400.0,13.2153,13.2414,13.2153,13.224,78400.0
2010-02-01 11:30:00,15.15,15.15,15.12,15.13,63200.0,13.2153,13.2153,13.1891,13.1978,63200.0
2010-02-01 11:35:00,15.13,15.13,15.11,15.12,113300.0,13.1978,13.1978,13.1804,13.1891,113300.0
2010-02-01 11:40:00,15.12,15.13,15.12,15.13,4800.0,13.1891,13.1978,13.1891,13.1978,4800.0
2010-02-01 11:45:00,15.12,15.12,15.1,15.1,42900.0,13.1891,13.1891,13.1717,13.1717,42900.0
2010-02-01 11:50:00,15.1,15.1,15.08,15.08,61900.0,13.1717,13.1717,13.1542,13.1542,61900.0
2010-02-01 11:55:00,15.08,15.09,15.06,15.06,48000.0,13.1542,13.1629,13.1368,13.1368,48000.0
2010-02-01 12:00:00,15.06,15.09,15.06,15.07,90000.0,13.1368,13.1629,13.1368,13.1455,90000.0
2010-02-01 12:05:00,15.08,15.09,15.07,15.07,33800.0,13.1542,13.1629,13.1455,13.1455,33800.0
2010-02-01 12:10:00,15.07,15.08,15.06,15.08,28800.0,13.1455,13.1542,13.1368,13.1542,28800.0
2010-02-01 12:15:00,15.08,15.11,15.06,15.11,33200.0,13.1542,13.1804,13.1368,13.1804,33200.0
2010-02-01 12:20:00,15.11,15.13,15.1,15.12,124400.0,13.1804,13.1978,13.1717,13.1891,124400.0
2010-02-01 12:25:00,15.12,15.13,15.11,15.13,25200.0,13.1891,13.1978,13.1804,13.1978,25200.0
2010-02-01 12:30:00,15.13,15.13,15.12,15.13,23100.0,13.1978,13.1978,13.1891,13.1978,23100.0
2010-02-01 12:35:00,15.13,15.14,15.12,15.13,10200.0,13.1978,13.2065,13.1891,13.1978,10200.0
2010-02-01 12:40:00,15.12,15.16,15.12,15.15,32300.0,13.1891,13.224,13.1891,13.2153,32300.0
2010-02-01 12:45:00,15.16,15.16,15.14,15.16,11600.0,13.224,13.224,13.2065,13.224,11600.0
2010-02-01 12:50:00,15.17,15.17,15.15,15.15,12100.0,13.2327,13.2327,13.2153,13.2153,12100.0
2010-02-01 12:55:00,15.15,15.16,15.14,15.15,9200.0,13.2153,13.224,13.2065,13.2153,9200.0
2010-02-01 13:00:00,15.15,15.15,15.14,15.15,5700.0,13.2153,13.2153,13.2065,13.2153,5700.0
2010-02-01 13:05:00,15.15,15.18,15.15,15.17,9100.0,13.2153,13.2414,13.2153,13.2327,9100.0
2010-02-01 13:10:00,15.18,15.18,15.16,15.16,12000.0,13.2414,13.2414,13.224,13.224,12000.0
2010-02-01 13:15:00,15.16,15.17,15.15,15.17,19300.0,13.224,13.2327,13.2153,13.2327,19300.0
2010-02-01 13:20:00,15.17,15.17,15.16,15.17,19600.0,13.2327,13.2327,13.224,13.2327,19600.0
2010-02-01 13:25:00,15.17,15.18,15.16,15.16,7900.0,13.2327,13.2414,13.224,13.224,7900.0
2010-02-01 13:30:00,15.17,15.17,15.16,15.16,15200.0,13.2327,13.2327,13.224,13.224,15200.0
2010-02-01 13:35:00,15.17,15.17,15.16,15.16,8400.0,13.2327,13.2327,13.224,13.224,8400.0
2010-02-01 13:40:00,15.16,15.16,15.15,15.15,7400.0,13.224,13.224,13.2153,13.2153,7400.0
2010-02-01 13:45:00,15.14,15.16,15.13,15.16,15200.0,13.2065,13.224,13.1978,13.224,15200.0
2010-02-01 13:50:00,15.17,15.18,15.16,15.16,10300.0,13.2327,13.2414,13.224,13.224,10300.0
2010-02-01 13:55:00,15.17,15.18,15.15,15.16,26300.0,13.2327,13.2414,13.2153,13.224,26300.0
2010-02-01 14:00:00,15.15,15.18,15.14,15.14,19900.0,13.2153,13.2414,13.2065,13.2065,19900.0
2010-02-01 14:05:00,15.14,15.17,15.14,15.17,9800.0,13.2065,13.2327,13.2065,13.2327,9800.0
2010-02-01 14:10:00,15.16,15.16,15.14,15.15,12100.0,13.224,13.224,13.2065,13.2153,12100.0
2010-02-01 14:15:00,15.15,15.2,15.14,15.19,12200.0,13.2153,13.2589,13.2065,13.2502,12200.0
2010-02-01 14:20:00,15.2,15.2,15.16,15.17,12900.0,13.2589,13.2589,13.224,13.2327,12900.0
2010-02-01 14:25:00,15.17,15.19,15.16,15.18,7500.0,13.2327,13.2502,13.224,13.2414,7500.0
2010-02-01 14:30:00,15.19,15.2,15.18,15.18,13800.0,13.2502,13.2589,13.2414,13.2414,13800.0
2010-02-01 14:35:00,15.17,15.19,15.17,15.17,31400.0,13.2327,13.2502,13.2327,13.2327,31400.0
2010-02-01 14:40:00,15.18,15.19,15.17,15.19,66100.0,13.2414,13.2502,13.2327,13.2502,66100.0
2010-02-01 14:45:00,15.18,15.19,15.16,15.16,65100.0,13.2414,13.2502,13.224,13.224,65100.0
2010-02-01 14:50:00,15.16,15.22,15.16,15.22,188900.0,13.224,13.2763,13.224,13.2763,188900.0
2010-02-01 14:55:00,15.21,15.22,15.18,15.19,146200.0,13.2676,13.2763,13.2414,13.2502,146200.0
2010-02-01 15:00:00,15.19,15.21,15.18,15.18,71500.0,13.2502,13.2676,13.2414,13.2414,71500.0
2010-02-01 15:05:00,15.18,15.19,15.18,15.18,8600.0,13.2414,13.2502,13.2414,13.2414,8600.0
2010-02-01 15:10:00,15.19,15.21,15.18,15.2,21900.0,13.2502,13.2676,13.2414,13.2589,21900.0
2010-02-01 15:15:00,15.2,15.21,15.17,15.19,84000.0,13.2589,13.2676,13.2327,13.2502,84000.0
2010-02-01 15:20:00,15.19,15.21,15.19,15.2,41900.0,13.2502,13.2676,13.2502,13.2589,41900.0
2010-02-01 15:25:00,15.2,15.23,15.2,15.2,28200.0,13.2589,13.2851,13.2589,13.2589,28200.0
2010-02-01 15:30:00,15.21,15.22,15.2,15.21,55600.0,13.2676,13.2763,13.2589,13.2676,55600.0
2010-02-01 15:35:00,15.2,15.21,15.18,15.19,43200.0,13.2589,13.2676,13.2414,13.2502,43200.0
2010-02-01 15:40:00,15.19,15.21,15.19,15.19,28500.0,13.2502,13.2676,13.2502,13.2502,28500.0
2010-02-01 15:45:00,15.19,15.22,15.19,15.21,44500.0,13.2502,13.2763,13.2502,13.2676,44500.0
2010-02-01 15:50:00,15.21,15.23,15.2,15.21,116300.0,13.2676,13.2851,13.2589,13.2676,116300.0
2010-02-01 15:55:00,15.21,15.24,15.21,15.22,170100.0,13.2676,13.2938,13.2676,13.2763,170100.0
2010-02-02 09:30:00,15.48,15.56,15.42,15.54,249900.0,13.5031,13.5729,13.4508,13.5555,249900.0
2010-02-02 09:35:00,15.54,15.58,15.52,15.54,115100.0,13.5555,13.5904,13.538,13.5555,115100.0
2010-02-02 09:40:00,15.54,15.54,15.47,15.49,111200.0,13.5555,13.5555,13.4944,13.5119,111200.0
2010-02-02 09:45:00,15.49,15.52,15.49,15.51,71800.0,13.5119,13.538,13.5119,13.5293,71800.0
2010-02-02 09:50:00,15.5,15.56,15.5,15.54,123900.0,13.5206,13.5729,13.5206,13.5555,123900.0
2010-02-02 09:55:00,15.53,15.57,15.5,15.53,208800.0,13.5467,13.5816,13.5206,13.5467,208800.0
2010-02-02 10:00:00,15.53,15.58,15.51,15.52,228200.0,13.5467,13.5904,13.5293,13.538,228200.0
2010-02-02 10:05:00,15.52,15.61,15.52,15.59,246500.0,13.538,13.6165,13.538,13.5991,246500.0
2010-02-02 10:10:00,15.6,15.65,15.59,15.65,368400.0,13.6078,13.6514,13.5991,13.6514,368400.0
2010-02-02 10:15:00,15.65,15.75,15.61,15.74,522400.0,13.6514,13.7386,13.6165,13.7299,522400.0
2010-02-02 10:20:00,15.74,15.76,15.71,15.74,132400.0,13.7299,13.7474,13.7038,13.7299,132400.0
2010-02-02 10:25:00,15.75,15.82,15.71,15.81,605800.0,13.7386,13.7997,13.7038,13.791,605800.0
2010-02-02 10:30:00,15.81,15.85,15.81,15.85,313800.0,13.791,13.8259,13.791,13.8259,313800.0
2010-02-02 10:35:00,15.83,15.85,15.76,15.76,126300.0,13.8084,13.8259,13.7474,13.7474,126300.0
2010-02-02 10:40:00,15.8,15.8,15.76,15.78,45800.0,13.7823,13.7823,13.7474,13.7648,45800.0
2010-02-02 10:45:00,15.78,15.78,15.71,15.73,90400.0,13.7648,13.7648,13.7038,13.7212,90400.0
2010-02-02 10:50:00,15.72,15.74,15.72,15.72,122100.0,13.7125,13.7299,13.7125,13.7125,122100.0
2010-02-02 10:55:00,15.72,15.73,15.69,15.72,124400.0,13.7125,13.7212,13.6863,13.7125,124400.0
2010-02-02 11:00:00,15.72,15.72,15.66,15.67,174600.0,13.7125,13.7125,13.6601,13.6689,174600.0
2010-02-02 11:05:00,15.67,15.68,15.66,15.67,82600.0,13.6689,13.6776,13.6601,13.6689,82600.0
2010-02-02 11:10:00,15.68,15.7,15.66,15.7,37500.0,13.6776,13.695,13.6601,13.695,37500.0
2010-02-02 11:15:00,15.7,15.7,15.67,15.68,40300.0,13.695,13.695,13.6689,13.6776,40300.0
2010-02-02 11:20:00,15.68,15.7,15.67,15.69,32000.0,13.6776,13.695,13.6689,13.6863,32000.0
2010-02-02 11:25:00,15.7,15.71,15.66,15.66,59100.0,13.695,13.7038,13.6601,13.6601,59100.0
2010-02-02 11:30:00,15.66,15.66,15.63,15.63,81700.0,13.6601,13.6601,13.634,13.634,81700.0
2010-02-02 11:35:00,15.63,15.68,15.63,15.67,152500.0,13.634,13.6776,13.634,13.6689,152500.0
2010-02-02 11:40:00,15.67,15.7,15.63,15.69,35900.0,13.6689,13.695,13.634,13.6863,35900.0
2010-02-02 11:45:00,15.7,15.71,15.68,15.71,177600.0,13.695,13.7038,13.6776,13.7038,177600.0
2010-02-02 11:50:00,15.71,15.72,15.71,15.71,37300.0,13.7038,13.7125,13.7038,13.7038,37300.0
2010-02-02 11:55:00,15.72,15.72,15.69,15.7,133400.0,13.7125,13.7125,13.6863,13.695,133400.0
2010-02-02 12:00:00,15.69,15.7,15.68,15.7,23000.0,13.6863,13.695,13.6776,13.695,23000.0
2010-02-02 12:05:00,15.7,15.73,15.7,15.72,38900.0,13.695,13.7212,13.695,13.7125,38900.0
2010-02-02 12:10:00,15.72,15.74,15.71,15.73,14900.0,13.7125,13.7299,13.7038,13.7212,14900.0
2010-02-02 12:15:00,15.74,15.76,15.73,15.75,10000.0,13.7299,13.7474,13.7212,13.7386,10000.0
2010-02-02 12:20:00,15.76,15.77,15.75,15.75,38700.0,13.7474,13.7561,13.7386,13.7386,38700.0
2010-02-02 12:25:00,15.75,15.77,15.75,15.75,27600.0,13.7386,13.7561,13.7386,13.7386,27600.0
2010-02-02 12:30:00,15.75,15.77,15.74,15.77,20200.0,13.7386,13.7561,13.7299,13.7561,20200.0
2010-02-02 12:35:00,15.77,15.78,15.77,15.78,40300.0,13.7561,13.7648,13.7561,13.7648,40300.0
2010-02-02 12:40:00,15.77,15.78,15.77,15.78,5300.0,13.7561,13.7648,13.7561,13.7648,5300.0
2010-02-02 12:45:00,15.77,15.79,15.77,15.79,98800.0,13.7561,13.7735,13.7561,13.7735,98800.0
2010-02-02 12:50:00,15.78,15.8,15.78,15.8,39200.0,13.7648,13.7823,13.7648,13.7823,39200.0
2010-02-02 12:55:00,15.8,15.81,15.79,15.81,53200.0,13.7823,13.791,13.7735,13.791,53200.0
2010-02-02 13:00:00,15.81,15.82,15.81,15.81,156300.0,13.791,13.7997,13.791,13.791,156300.0
2010-02-02 13:05:00,15.81,15.82,15.8,15.81,54700.0,13.791,13.7997,13.7823,13.791,54700.0
2010-02-02 13:10:00,15.81,15.81,15.77,15.81,633600.0,13.791,13.791,13.7561,13.791,633600.0
2010-02-02 13:15:00,15.81,15.83,15.8,15.83,303800.0,13.791,13.8084,13.7823,13.8084,303800.0
2010-02-02 13:20:00,15.83,15.85,15.83,15.84,28600.0,13.8084,13.8259,13.8084,13.8172,28600.0
2010-02-02 13:25:00,15.84,15.84,15.82,15.83,90300.0,13.8172,13.8172,13.7997,13.8084,90300.0
2010-02-02 13:30:00,15.83,15.84,15.83,15.83,41300.0,13.8084,13.8172,13.8084,13.8084,41300.0
2010-02-02 13:35:00,15.84,15.86,15.83,15.85,23000.0,13.8172,13.8346,13.8084,13.8259,23000.0
2010-02-02 13:40:00,15.85,15.87,15.85,15.86,17400.0,13.8259,13.8433,13.8259,13.8346,17400.0
2010-02-02 13:45:00,15.86,15.88,15.86,15.88,133700.0,13.8346,13.852,13.8346,13.852,133700.0
2010-02-02 13:50:00,15.87,15.89,15.86,15.89,80900.0,13.8433,13.8608,13.8346,13.8608,80900.0
2010-02-02 13:55:00,15.89,15.89,15.87,15.89,155100.0,13.8608,13.8608,13.8433,13.8608,155100.0
2010-02-02 14:00:00,15.89,15.9,15.88,15.9,132300.0,13.8608,13.8695,13.852,13.8695,132300.0
2010-02-02 14:05:00,15.9,15.9,15.88,15.89,126800.0,13.8695,13.8695,13.852,13.8608,126800.0
2010-02-02 14:10:00,15.89,15.9,15.89,15.9,79200.0,13.8608,13.8695,13.8608,13.8695,79200.0
2010-02-02 14:15:00,15.89,15.89,15.85,15.86,309500.0,13.8608,13.8608,13.8259,13.8346,309500.0
2010-02-02 14:20:00,15.86,15.88,15.85,15.88,49600.0,13.8346,13.852,13.8259,13.852,49600.0
2010-02-02 14:25:00,15.88,15.88,15.85,15.85,71300.0,13.852,13.852,13.8259,13.8259,71300.0
2010-02-02 14:30:00,15.85,15.86,15.85,15.86,11200.0,13.8259,13.8346,13.8259,13.8346,11200.0
2010-02-02 14:35:00,15.86,15.87,15.84,15.86,75500.0,13.8346,13.8433,13.8172,13.8346,75500.0
2010-02-02 14:40:00,15.86,15.88,15.85,15.86,84300.0,13.8346,13.852,13.8259,13.8346,84300.0
2010-02-02 14:45:00,15.85,15.89,15.85,15.88,87500.0,13.8259,13.8608,13.8259,13.852,87500.0
2010-02-02 14:50:00,15.87,15.89,15.87,15.87,34800.0,13.8433,13.8608,13.8433,13.8433,34800.0
2010-02-02 14:55:00,15.87,15.87,15.85,15.87,68400.0,13.8433,13.8433,13.8259,13.8433,68400.0
2010-02-02 15:00:00,15.86,15.87,15.84,15.86,122000.0,13.8346,13.8433,13.8172,13.8346,122000.0
2010-02-02 15:05:00,15.86,15.87,15.85,15.87,37800.0,13.8346,13.8433,13.8259,13.8433,37800.0
2010-02-02 15:10:00,15.87,15.9,15.87,15.89,110700.0,13.8433,13.8695,13.8433,13.8608,110700.0
2010-02-02 15:15:00,15.9,15.93,15.9,15.92,102700.0,13.8695,13.8957,13.8695,13.8869,102700.0
2010-02-02 15:20:00,15.93,15.93,15.91,15.91,56400.0,13.8957,13.8957,13.8782,13.8782,56400.0
2010-02-02 15:25:00,15.91,15.91,15.9,15.9,75300.0,13.8782,13.8782,13.8695,13.8695,75300.0
2010-02-02 15:30:00,15.91,15.93,15.9,15.9,232900.0,13.8782,13.8957,13.8695,13.8695,232900.0
2010-02-02 15:35:00,15.9,15.92,15.9,15.92,153700.0,13.8695,13.8869,13.8695,13.8869,153700.0
2010-02-02 15:40:00,15.92,15.92,15.9,15.91,202400.0,13.8869,13.8869,13.8695,13.8782,202400.0
2010-02-02 15:45:00,15.91,15.93,15.9,15.91,256000.0,13.8782,13.8957,13.8695,13.8782,256000.0
2010-02-02 15:50:00,15.92,15.93,15.9,15.93,452200.0,13.8869,13.8957,13.8695,13.8957,452200.0
2010-02-02 15:55:00,15.92,15.93,15.9,15.91,685300.0,13.8869,13.8957,13.8695,13.8782,685300.0
2010-02-03 09:30:00,15.83,15.89,15.72,15.74,36000.0,13.8084,13.8608,13.7125,13.7299,36000.0
2010-02-03 09:35:00,15.75,15.81,15.75,15.78,47600.0,13.7386,13.791,13.7386,13.7648,47600.0
2010-02-03 09:40:00,15.79,15.88,15.79,15.85,46900.0,13.7735,13.852,13.7735,13.8259,46900.0
2010-02-03 09:45:00,15.85,15.85,15.81,15.81,34900.0,13.8259,13.8259,13.791,13.791,34900.0
2010-02-03 09:50:00,15.81,15.81,15.78,15.78,57000.0,13.791,13.791,13.7648,13.7648,57000.0
2010-02-03 09:55:00,15.79,15.81,15.74,15.77,61800.0,13.7735,13.791,13.7299,13.7561,61800.0
2010-02-03 10:00:00,15.77,15.77,15.71,15.71,26800.0,13.7561,13.7561,13.7038,13.7038,26800.0
2010-02-03 10:05:00,15.71,15.73,15.69,15.73,618000.0,13.7038,13.7212,13.6863,13.7212,618000.0
2010-02-03 10:10:00,15.73,15.76,15.71,15.76,149500.0,13.7212,13.7474,13.7038,13.7474,149500.0
2010-02-03 10:15:00,15.76,15.76,15.71,15.71,159100.0,13.7474,13.7474,13.7038,13.7038,159100.0
2010-02-03 10:20:00,15.71,15.71,15.7,15.71,177000.0,13.7038,13.7038,13.695,13.7038,177000.0
2010-02-03 10:25:00,15.7,15.7,15.67,15.68,160300.0,13.695,13.695,13.6689,13.6776,160300.0
2010-02-03 10:30:00,15.68,15.69,15.65,15.65,18000.0,13.6776,13.6863,13.6514,13.6514,18000.0
2010-02-03 10:35:00,15.65,15.65,15.58,15.6,55000.0,13.6514,13.6514,13.5904,13.6078,55000.0
2010-02-03 10:40:00,15.6,15.62,15.6,15.62,14500.0,13.6078,13.6252,13.6078,13.6252,14500.0
2010-02-03 10:45:00,15.62,15.66,15.6,15.66,35100.0,13.6252,13.6601,13.6078,13.6601,35100.0
2010-02-03 10:50:00,15.66,15.67,15.64,15.64,24600.0,13.6601,13.6689,13.6427,13.6427,24600.0
2010-02-03 10:55:00,15.64,15.65,15.62,15.62,20000.0,13.6427,13.6514,13.6252,13.6252,20000.0
2010-02-03 11:00:00,15.63,15.65,15.62,15.64,70900.0,13.634,13.6514,13.6252,13.6427,70900.0
2010-02-03 11:05:00,15.64,15.72,15.64,15.72,36100.0,13.6427,13.7125,13.6427,13.7125,36100.0
2010-02-03 11:10:00,15.71,15.73,15.71,15.73,93000.0,13.7038,13.7212,13.7038,13.7212,93000.0
2010-02-03 11:15:00,15.73,15.75,15.72,15.73,32000.0,13.7212,13.7386,13.7125,13.7212,32000.0
2010-02-03 11:20:00,15.73,15.73,15.7,15.7,13700.0,13.7212,13.7212,13.695,13.695,13700.0
2010-02-03 11:25:00,15.7,15.7,15.68,15.7,15700.0,13.695,13.695,13.6776,13.695,15700.0
2010-02-03 11:30:00,15.7,15.72,15.7,15.71,12000.0,13.695,13.7125,13.695,13.7038,12000.0
2010-02-03 11:35:00,15.71,15.71,15.66,15.66,29900.0,13.7038,13.7038,13.6601,13.6601,29900.0
2010-02-03 11:40:00,15.67,15.68,15.64,15.67,32900.0,13.6689,13.6776,13.6427,13.6689,32900.0
2010-02-03 11:45:00,15.67,15.69,15.65,15.65,32000.0,13.6689,13.6863,13.6514,13.6514,32000.0
2010-02-03 11:50:00,15.65,15.66,15.62,15.65,19500.0,13.6514,13.6601,13.6252,13.6514,19500.0
2010-02-03 11:55:00,15.65,15.65,15.61,15.63,13100.0,13.6514,13.6514,13.6165,13.634,13100.0
2010-02-03 12:00:00,15.62,15.65,15.62,15.65,14700.0,13.6252,13.6514,13.6252,13.6514,14700.0
2010-02-03 12:05:00,15.64,15.64,15.62,15.64,11800.0,13.6427,13.6427,13.6252,13.6427,11800.0
2010-02-03 12:10:00,15.64,15.67,15.64,15.64,9000.0,13.6427,13.6689,13.6427,13.6427,9000.0
2010-02-03 12:15:00,15.65,15.65,15.62,15.63,16500.0,13.6514,13.6514,13.6252,13.634,16500.0
2010-02-03 12:20:00,15.63,15.63,15.61,15.62,11500.0,13.634,13.634,13.6165,13.6252,11500.0
2010-02-03 12:25:00,15.63,15.63,15.59,15.61,24500.0,13.634,13.634,13.5991,13.6165,24500.0
2010-02-03 12:30:00,15.62,15.65,15.61,15.64,26000.0,13.6252,13.6514,13.6165,13.6427,26000.0
2010-02-03 12:35:00,15.64,15.69,15.64,15.68,25200.0,13.6427,13.6863,13.6427,13.6776,25200.0
2010-02-03 12:40:00,15.67,15.69,15.67,15.68,179300.0,13.6689,13.6863,13.6689,13.6776,179300.0
2010-02-03 12:45:00,15.68,15.68,15.66,15.68,45300.0,13.6776,13.6776,13.6601,13.6776,45300.0
2010-02-03 12:50:00,15.69,15.69,15.67,15.69,9300.0,13.6863,13.6863,13.6689,13.6863,9300.0
2010-02-03 12:55:00,15.7,15.71,15.68,15.69,18500.0,13.695,13.7038,13.6776,13.6863,18500.0
2010-02-03 13:00:00,15.69,15.72,15.67,15.72,7400.0,13.6863,13.7125,13.6689,13.7125,7400.0
2010-02-03 13:05:00,15.72,15.77,15.72,15.76,70700.0,13.7125,13.7561,13.7125,13.7474,70700.0
2010-02-03 13:10:00,15.76,15.76,15.74,15.75,9400.0,13.7474,13.7474,13.7299,13.7386,9400.0
2010-02-03 13:15:00,15.73,15.75,15.73,15.75,3200.0,13.7212,13.7386,13.7212,13.7386,3200.0
2010-02-03 13:20:00,15.75,15.75,15.73,15.74,77700.0,13.7386,13.7386,13.7212,13.7299,77700.0
2010-02-03 13:25:00,15.74,15.75,15.74,15.74,9000.0,13.7299,13.7386,13.7299,13.7299,9000.0
2010-02-03 13:30:00,15.75,15.75,15.73,15.74,5000.0,13.7386,13.7386,13.7212,13.7299,5000.0
2010-02-03 13:35:00,15.74,15.75,15.71,15.71,7800.0,13.7299,13.7386,13.7038,13.7038,7800.0
2010-02-03 13:40:00,15.72,15.74,15.72,15.74,16300.0,13.7125,13.7299,13.7125,13.7299,16300.0
2010-02-03 13:45:00,15.74,15.74,15.7,15.7,7800.0,13.7299,13.7299,13.695,13.695,7800.0
2010-02-03 13:50:00,15.7,15.7,15.67,15.67,8300.0,13.695,13.695,13.6689,13.6689,8300.0
2010-02-03 13:55:00,15.67,15.69,15.67,15.69,4100.0,13.6689,13.6863,13.6689,13.6863,4100.0
2010-02-03 14:00:00,15.69,15.7,15.66,15.68,18200.0,13.6863,13.695,13.6601,13.6776,18200.0
2010-02-03 14:05:00,15.68,15.7,15.68,15.69,4900.0,13.6776,13.695,13.6776,13.6863,4900.0
2010-02-03 14:10:00,15.69,15.7,15.69,15.69,3800.0,13.6863,13.695,13.6863,13.6863,3800.0
2010-02-03 14:15:00,15.7,15.72,15.7,15.7,8900.0,13.695,13.7125,13.695,13.695,8900.0
2010-02-03 14:20:00,15.71,15.71,15.69,15.7,10900.0,13.7038,13.7038,13.6863,13.695,10900.0
2010-02-03 14:25:00,15.7,15.71,15.69,15.7,42100.0,13.695,13.7038,13.6863,13.695,42100.0
2010-02-03 14:30:00,15.71,15.72,15.69,15.71,17100.0,13.7038,13.7125,13.6863,13.7038,17100.0
2010-02-03 14:35:00,15.71,15.71,15.66,15.68,29700.0,13.7038,13.7038,13.6601,13.6776,29700.0
2010-02-03 14:40:00,15.68,15.68,15.65,15.66,18400.0,13.6776,13.6776,13.6514,13.6601,18400.0
2010-02-03 14:45:00,15.67,15.7,15.67,15.67,9500.0,13.6689,13.695,13.6689,13.6689,9500.0
2010-02-03 14:50:00,15.67,15.69,15.66,15.69,6100.0,13.6689,13.6863,13.6601,13.6863,6100.0
2010-02-03 14:55:00,15.7,15.7,15.68,15.68,11300.0,13.695,13.695,13.6776,13.6776,11300.0
2010-02-03 15:00:00,15.69,15.73,15.68,15.73,13100.0,13.6863,13.7212,13.6776,13.7212,13100.0
2010-02-03 15:05:00,15.73,15.74,15.69,15.69,15800.0,13.7212,13.7299,13.6863,13.6863,15800.0
2010-02-03 15:10:00,15.68,15.71,15.68,15.69,17500.0,13.6776,13.7038,13.6776,13.6863,17500.0
2010-02-03 15:15:00,15.69,15.69,15.68,15.69,20700.0,13.6863,13.6863,13.6776,13.6863,20700.0
2010-02-03 15:20:00,15.69,15.7,15.67,15.67,15100.0,13.6863,13.695,13.6689,13.6689,15100.0
2010-02-03 15:25:00,15.66,15.72,15.66,15.7,19800.0,13.6601,13.7125,13.6601,13.695,19800.0
2010-02-03 15:30:00,15.7,15.73,15.7,15.72,28100.0,13.695,13.7212,13.695,13.7125,28100.0
2010-02-03 15:35:00,15.72,15.72,15.7,15.7,20300.0,13.7125,13.7125,13.695,13.695,20300.0
2010-02-03 15:40:00,15.7,15.72,15.69,15.69,57000.0,13.695,13.7125,13.6863,13.6863,57000.0
2010-02-03 15:45:00,15.69,15.73,15.69,15.72,78600.0,13.6863,13.7212,13.6863,13.7125,78600.0
2010-02-03 15:50:00,15.71,15.73,15.7,15.72,536900.0,13.7038,13.7212,13.695,13.7125,536900.0
2010-02-03 15:55:00,15.72,15.73,15.7,15.71,249600.0,13.7125,13.7212,13.695,13.7038,249600.0
2010-02-04 09:30:00,15.56,15.58,15.48,15.51,44700.0,13.5729,13.5904,13.5031,13.5293,44700.0
2010-02-04 09:35:00,15.51,15.53,15.49,15.52,40100.0,13.5293,13.5467,13.5119,13.538,40100.0
2010-02-04 09:40:00,15.52,15.52,15.45,15.45,50100.0,13.538,13.538,13.477,13.477,50100.0
2010-02-04 09:45:00,15.45,15.45,15.37,15.38,53600.0,13.477,13.477,13.4072,13.4159,53600.0
2010-02-04 09:50:00,15.38,15.39,15.36,15.39,25900.0,13.4159,13.4246,13.3985,13.4246,25900.0
2010-02-04 09:55:00,15.4,15.4,15.33,15.34,37000.0,13.4333,13.4333,13.3723,13.381,37000.0
2010-02-04 10:00:00,15.35,15.43,15.34,15.42,49800.0,13.3897,13.4595,13.381,13.4508,49800.0
2010-02-04 10:05:00,15.42,15.43,15.37,15.37,34800.0,13.4508,13.4595,13.4072,13.4072,34800.0
2010-02-04 10:10:00,15.37,15.42,15.35,15.36,578300.0,13.4072,13.4508,13.3897,13.3985,578300.0
2010-02-04 10:15:00,15.36,15.38,15.35,15.36,234200.0,13.3985,13.4159,13.3897,13.3985,234200.0
2010-02-04 10:20:00,15.36,15.36,15.33,15.34,289500.0,13.3985,13.3985,13.3723,13.381,289500.0
2010-02-04 10:25:00,15.34,15.35,15.31,15.31,206600.0,13.381,13.3897,13.3548,13.3548,206600.0
2010-02-04 10:30:00,15.31,15.35,15.31,15.31,358600.0,13.3548,13.3897,13.3548,13.3548,358600.0
2010-02-04 10:35:00,15.32,15.32,15.29,15.3,215800.0,13.3636,13.3636,13.3374,13.3461,215800.0
2010-02-04 10:40:00,15.31,15.33,15.28,15.32,36200.0,13.3548,13.3723,13.3287,13.3636,36200.0
2010-02-04 10:45:00,15.33,15.34,15.31,15.34,28400.0,13.3723,13.381,13.3548,13.381,28400.0
2010-02-04 10:50:00,15.35,15.36,15.35,15.35,19800.0,13.3897,13.3985,13.3897,13.3897,19800.0
2010-02-04 10:55:00,15.34,15.34,15.31,15.33,44600.0,13.381,13.381,13.3548,13.3723,44600.0
2010-02-04 11:00:00,15.32,15.36,15.31,15.36,29200.0,13.3636,13.3985,13.3548,13.3985,29200.0
2010-02-04 11:05:00,15.36,15.44,15.36,15.43,142800.0,13.3985,13.4682,13.3985,13.4595,142800.0
2010-02-04 11:10:00,15.43,15.44,15.41,15.44,64200.0,13.4595,13.4682,13.4421,13.4682,64200.0
2010-02-04 11:15:00,15.44,15.44,15.4,15.44,35600.0,13.4682,13.4682,13.4333,13.4682,35600.0
2010-02-04 11:20:00,15.44,15.44,15.4,15.41,30600.0,13.4682,13.4682,13.4333,13.4421,30600.0
2010-02-04 11:25:00,15.41,15.44,15.4,15.44,31800.0,13.4421,13.4682,13.4333,13.4682,31800.0
2010-02-04 11:30:00,15.44,15.44,15.4,15.4,23300.0,13.4682,13.4682,13.4333,13.4333,23300.0
2010-02-04 11:35:00,15.4,15.41,15.35,15.36,28800.0,13.4333,13.4421,13.3897,13.3985,28800.0
2010-02-04 11:40:00,15.36,15.37,15.33,15.37,51500.0,13.3985,13.4072,13.3723,13.4072,51500.0
2010-02-04 11:45:00,15.38,15.38,15.35,15.37,185500.0,13.4159,13.4159,13.3897,13.4072,185500.0
2010-02-04 11:50:00,15.36,15.38,15.35,15.38,28000.0,13.3985,13.4159,13.3897,13.4159,28000.0
2010-02-04 11:55:00,15.37,15.38,15.36,15.37,10000.0,13.4072,13.4159,13.3985,13.4072,10000.0
2010-02-04 12:00:00,15.37,15.37,15.34,15.36,103500.0,13.4072,13.4072,13.381,13.3985,103500.0
2010-02-04 12:05:00,15.35,15.36,15.33,15.36,29600.0,13.3897,13.3985,13.3723,13.3985,29600.0
2010-02-04 12:10:00,15.35,15.38,15.35,15.35,27100.0,13.3897,13.4159,13.3897,13.3897,27100.0
2010-02-04 12:15:00,15.36,15.37,15.34,15.34,18100.0,13.3985,13.4072,13.381,13.381,18100.0
2010-02-04 12:20:00,15.34,15.38,15.34,15.36,8000.0,13.381,13.4159,13.381,13.3985,8000.0
2010-02-04 12:25:00,15.36,15.36,15.35,15.36,2500.0,13.3985,13.3985,13.3897,13.3985,2500.0
2010-02-04 12:30:00,15.35,15.37,15.35,15.37,9100.0,13.3897,13.4072,13.3897,13.4072,9100.0
2010-02-04 12:35:00,15.37,15.37,15.34,15.34,16500.0,13.4072,13.4072,13.381,13.381,16500.0
2010-02-04 12:40:00,15.35,15.37,15.33,15.35,28100.0,13.3897,13.4072,13.3723,13.3897,28100.0
2010-02-04 12:45:00,15.35,15.36,15.3,15.3,36700.0,13.3897,13.3985,13.3461,13.3461,36700.0
2010-02-04 12:50:00,15.3,15.32,15.3,15.32,103500.0,13.3461,13.3636,13.3461,13.3636,103500.0
2010-02-04 12:55:00,15.31,15.33,15.31,15.32,30400.0,13.3548,13.3723,13.3548,13.3636,30400.0
2010-02-04 13:00:00,15.33,15.33,15.31,15.31,40000.0,13.3723,13.3723,13.3548,13.3548,40000.0
2010-02-04 13:05:00,15.31,15.32,15.3,15.31,21500.0,13.3548,13.3636,13.3461,13.3548,21500.0
2010-02-04 13:10:00,15.32,15.32,15.3,15.31,75800.0,13.3636,13.3636,13.3461,13.3548,75800.0
2010-02-04 13:15:00,15.3,15.3,15.29,15.29,71100.0,13.3461,13.3461,13.3374,13.3374,71100.0
2010-02-04 13:20:00,15.3,15.3,15.27,15.28,181800.0,13.3461,13.3461,13.3199,13.3287,181800.0
2010-02-04 13:25:00,15.29,15.29,15.28,15.28,53800.0,13.3374,13.3374,13.3287,13.3287,53800.0
2010-02-04 13:30:00,15.29,15.3,15.28,15.3,138800.0,13.3374,13.3461,13.3287,13.3461,138800.0
2010-02-04 13:35:00,15.3,15.3,15.27,15.28,100800.0,13.3461,13.3461,13.3199,13.3287,100800.0
2010-02-04 13:40:00,15.28,15.28,15.24,15.24,134600.0,13.3287,13.3287,13.2938,13.2938,134600.0
2010-02-04 13:45:00,15.24,15.26,15.23,15.26,57800.0,13.2938,13.3112,13.2851,13.3112,57800.0
2010-02-04 13:50:00,15.26,15.27,15.23,15.23,21500.0,13.3112,13.3199,13.2851,13.2851,21500.0
2010-02-04 13:55:00,15.23,15.25,15.22,15.22,106600.0,13.2851,13.3025,13.2763,13.2763,106600.0
2010-02-04 14:00:00,15.22,15.23,15.21,15.23,88800.0,13.2763,13.2851,13.2676,13.2851,88800.0
2010-02-04 14:05:00,15.22,15.23,15.21,15.22,61100.0,13.2763,13.2851,13.2676,13.2763,61100.0
2010-02-04 14:10:00,15.22,15.23,15.2,15.21,138900.0,13.2763,13.2851,13.2589,13.2676,138900.0
2010-02-04 14:15:00,15.2,15.23,15.18,15.22,96600.0,13.2589,13.2851,13.2414,13.2763,96600.0
2010-02-04 14:20:00,15.22,15.27,15.22,15.26,14800.0,13.2763,13.3199,13.2763,13.3112,14800.0
2010-02-04 14:25:00,15.27,15.3,15.26,15.28,21400.0,13.3199,13.3461,13.3112,13.3287,21400.0
2010-02-04 14:30:00,15.27,15.3,15.27,15.3,14900.0,13.3199,13.3461,13.3199,13.3461,14900.0
2010-02-04 14:35:00,15.3,15.31,15.3,15.31,11100.0,13.3461,13.3548,13.3461,13.3548,11100.0
2010-02-04 14:40:00,15.31,15.31,15.28,15.28,17100.0,13.3548,13.3548,13.3287,13.3287,17100.0
2010-02-04 14:45:00,15.29,15.31,15.29,15.3,20600.0,13.3374,13.3548,13.3374,13.3461,20600.0
2010-02-04 14:50:00,15.31,15.31,15.28,15.28,13700.0,13.3548,13.3548,13.3287,13.3287,13700.0
2010-02-04 14:55:00,15.28,15.29,15.27,15.28,31700.0,13.3287,13.3374,13.3199,13.3287,31700.0
2010-02-04 15:00:00,15.28,15.29,15.27,15.27,34000.0,13.3287,13.3374,13.3199,13.3199,34000.0
2010-02-04 15:05:00,15.27,15.27,15.25,15.25,59000.0,13.3199,13.3199,13.3025,13.3025,59000.0
2010-02-04 15:10:00,15.24,15.25,15.22,15.22,101800.0,13.2938,13.3025,13.2763,13.2763,101800.0
2010-02-04 15:15:00,15.22,15.22,15.19,15.2,167100.0,13.2763,13.2763,13.2502,13.2589,167100.0
2010-02-04 15:20:00,15.2,15.2,15.18,15.18,96400.0,13.2589,13.2589,13.2414,13.2414,96400.0
2010-02-04 15:25:00,15.18,15.2,15.17,15.17,132900.0,13.2414,13.2589,13.2327,13.2327,132900.0
2010-02-04 15:30:00,15.18,15.2,15.18,15.19,294300.0,13.2414,13.2589,13.2414,13.2502,294300.0
2010-02-04 15:35:00,15.19,15.19,15.14,15.15,895200.0,13.2502,13.2502,13.2065,13.2153,895200.0
2010-02-04 15:40:00,15.15,15.18,15.15,15.18,540000.0,13.2153,13.2414,13.2153,13.2414,540000.0
2010-02-04 15:45:00,15.18,15.2,15.18,15.18,136300.0,13.2414,13.2589,13.2414,13.2414,136300.0
2010-02-04 15:50:00,15.19,15.19,15.17,15.18,432600.0,13.2502,13.2502,13.2327,13.2414,432600.0
2010-02-04 15:55:00,15.19,15.19,15.16,15.17,719900.0,13.2502,13.2502,13.224,13.2327,719900.0
2010-02-05 09:30:00,15.12,15.21,15.1,15.18,67200.0,13.1891,13.2676,13.1717,13.2414,67200.0
2010-02-05 09:35:00,15.18,15.2,15.09,15.12,219100.0,13.2414,13.2589,13.1629,13.1891,219100.0
2010-02-05 09:40:00,15.13,15.22,15.1,15.19,365600.0,13.1978,13.2763,13.1717,13.2502,365600.0
2010-02-05 09:45:00,15.19,15.19,15.07,15.08,105600.0,13.2502,13.2502,13.1455,13.1542,105600.0
2010-02-05 09:50:00,15.08,15.12,15.07,15.09,301600.0,13.1542,13.1891,13.1455,13.1629,301600.0
2010-02-05 09:55:00,15.09,15.09,15.01,15.02,588100.0,13.1629,13.1629,13.0931,13.1019,588100.0
2010-02-05 10:00:00,15.02,15.06,15.02,15.05,110000.0,13.1019,13.1368,13.1019,13.128,110000.0
2010-02-05 10:05:00,15.05,15.06,14.92,14.92,418900.0,13.128,13.1368,13.0146,13.0146,418900.0
2010-02-05 10:10:00,14.92,14.97,14.91,14.95,106900.0,13.0146,13.0583,13.0059,13.0408,106900.0
2010-02-05 10:15:00,14.95,14.98,14.94,14.95,113800.0,13.0408,13.067,13.0321,13.0408,113800.0
2010-02-05 10:20:00,14.95,15.05,14.94,15.05,87000.0,13.0408,13.128,13.0321,13.128,87000.0
2010-02-05 10:25:00,15.06,15.11,15.03,15.09,94200.0,13.1368,13.1804,13.1106,13.1629,94200.0
2010-02-05 10:30:00,15.09,15.15,15.09,15.15,41000.0,13.1629,13.2153,13.1629,13.2153,41000.0
2010-02-05 10:35:00,15.15,15.15,15.09,15.09,54900.0,13.2153,13.2153,13.1629,13.1629,54900.0
2010-02-05 10:40:00,15.1,15.18,15.1,15.16,60700.0,13.1717,13.2414,13.1717,13.224,60700.0
2010-02-05 10:45:00,15.16,15.18,15.15,15.17,154200.0,13.224,13.2414,13.2153,13.2327,154200.0
2010-02-05 10:50:00,15.16,15.19,15.16,15.16,25800.0,13.224,13.2502,13.224,13.224,25800.0
2010-02-05 10:55:00,15.15,15.16,15.11,15.13,32100.0,13.2153,13.224,13.1804,13.1978,32100.0
2010-02-05 11:00:00,15.13,15.13,15.09,15.1,344500.0,13.1978,13.1978,13.1629,13.1717,344500.0
2010-02-05 11:05:00,15.1,15.14,15.09,15.14,61700.0,13.1717,13.2065,13.1629,13.2065,61700.0
2010-02-05 11:10:00,15.14,15.14,15.1,15.11,137000.0,13.2065,13.2065,13.1717,13.1804,137000.0
2010-02-05 11:15:00,15.11,15.15,15.1,15.14,37100.0,13.1804,13.2153,13.1717,13.2065,37100.0
2010-02-05 11:20:00,15.15,15.15,15.1,15.13,121100.0,13.2153,13.2153,13.1717,13.1978,121100.0
2010-02-05 11:25:00,15.13,15.14,15.09,15.09,21000.0,13.1978,13.2065,13.1629,13.1629,21000.0
2010-02-05 11:30:00,15.09,15.1,15.04,15.05,41300.0,13.1629,13.1717,13.1193,13.128,41300.0
2010-02-05 11:35:00,15.04,15.05,15.01,15.01,18700.0,13.1193,13.128,13.0931,13.0931,18700.0
2010-02-05 11:40:00,15.01,15.03,14.99,15.02,67100.0,13.0931,13.1106,13.0757,13.1019,67100.0
2010-02-05 11:45:00,15.01,15.02,14.97,15.0,257100.0,13.0931,13.1019,13.0583,13.0844,257100.0
2010-02-05 11:50:00,15.0,15.0,14.98,14.98,196300.0,13.0844,13.0844,13.067,13.067,196300.0
2010-02-05 11:55:00,14.98,15.01,14.98,15.0,60800.0,13.067,13.0931,13.067,13.0844,60800.0
2010-02-05 12:00:00,15.0,15.02,14.99,14.99,47400.0,13.0844,13.1019,13.0757,13.0757,47400.0
2010-02-05 12:05:00,14.99,15.01,14.98,14.98,105800.0,13.0757,13.0931,13.067,13.067,105800.0
2010-02-05 12:10:00,14.98,14.98,14.94,14.95,143800.0,13.067,13.067,13.0321,13.0408,143800.0
2010-02-05 12:15:00,14.95,15.0,14.94,15.0,103100.0,13.0408,13.0844,13.0321,13.0844,103100.0
2010-02-05 12:20:00,15.0,15.02,14.97,14.97,58800.0,13.0844,13.1019,13.0583,13.0583,58800.0
2010-02-05 12:25:00,14.97,14.98,14.97,14.98,98800.0,13.0583,13.067,13.0583,13.067,98800.0
2010-02-05 12:30:00,14.98,15.0,14.95,14.95,324500.0,13.067,13.0844,13.0408,13.0408,324500.0
2010-02-05 12:35:00,14.94,14.95,14.9,14.9,223900.0,13.0321,13.0408,12.9972,12.9972,223900.0
2010-02-05 12:40:00,14.9,14.93,14.89,14.92,175200.0,12.9972,13.0234,12.9885,13.0146,175200.0
2010-02-05 12:45:00,14.92,14.94,14.91,14.94,132700.0,13.0146,13.0321,13.0059,13.0321,132700.0
2010-02-05 12:50:00,14.94,14.95,14.9,14.92,132100.0,13.0321,13.0408,12.9972,13.0146,132100.0
2010-02-05 12:55:00,14.92,14.96,14.91,14.95,97500.0,13.0146,13.0495,13.0059,13.0408,97500.0
2010-02-05 13:00:00,14.96,14.96,14.91,14.92,96100.0,13.0495,13.0495,13.0059,13.0146,96100.0
2010-02-05 13:05:00,14.93,14.93,14.88,14.89,92200.0,13.0234,13.0234,12.9798,12.9885,92200.0
2010-02-05 13:10:00,14.89,14.9,14.87,14.89,148500.0,12.9885,12.9972,12.971,12.9885,148500.0
2010-02-05 13:15:00,14.89,14.89,14.86,14.86,132600.0,12.9885,12.9885,12.9623,12.9623,132600.0
2010-02-05 13:20:00,14.87,14.87,14.79,14.79,704600.0,12.971,12.971,12.9012,12.9012,704600.0
2010-02-05 13:25:00,14.8,14.8,14.75,14.76,291900.0,12.91,12.91,12.8664,12.8751,291900.0
2010-02-05 13:30:00,14.76,14.76,14.72,14.72,173600.0,12.8751,12.8751,12.8402,12.8402,173600.0
2010-02-05 13:35:00,14.72,14.73,14.68,14.69,138600.0,12.8402,12.8489,12.8053,12.814,138600.0
2010-02-05 13:40:00,14.69,14.69,14.63,14.64,310400.0,12.814,12.814,12.7617,12.7704,310400.0
2010-02-05 13:45:00,14.64,14.66,14.63,14.64,203000.0,12.7704,12.7878,12.7617,12.7704,203000.0
2010-02-05 13:50:00,14.65,14.65,14.63,14.63,41900.0,12.7791,12.7791,12.7617,12.7617,41900.0
2010-02-05 13:55:00,14.63,14.65,14.6,14.61,46500.0,12.7617,12.7791,12.7355,12.7442,46500.0
2010-02-05 14:00:00,14.61,14.67,14.6,14.67,228300.0,12.7442,12.7966,12.7355,12.7966,228300.0
2010-02-05 14:05:00,14.67,14.71,14.67,14.68,48500.0,12.7966,12.8315,12.7966,12.8053,48500.0
2010-02-05 14:10:00,14.67,14.69,14.65,14.69,66000.0,12.7966,12.814,12.7791,12.814,66000.0
2010-02-05 14:15:00,14.69,14.74,14.69,14.72,24400.0,12.814,12.8576,12.814,12.8402,24400.0
2010-02-05 14:20:00,14.73,14.74,14.71,14.73,23500.0,12.8489,12.8576,12.8315,12.8489,23500.0
2010-02-05 14:25:00,14.73,14.74,14.71,14.73,25100.0,12.8489,12.8576,12.8315,12.8489,25100.0
2010-02-05 14:30:00,14.73,14.75,14.7,14.74,58200.0,12.8489,12.8664,12.8227,12.8576,58200.0
2010-02-05 14:35:00,14.74,14.76,14.73,14.73,29900.0,12.8576,12.8751,12.8489,12.8489,29900.0
2010-02-05 14:40:00,14.73,14.73,14.69,14.69,13800.0,12.8489,12.8489,12.814,12.814,13800.0
2010-02-05 14:45:00,14.69,14.72,14.69,14.72,274000.0,12.814,12.8402,12.814,12.8402,274000.0
2010-02-05 14:50:00,14.73,14.74,14.69,14.71,284200.0,12.8489,12.8576,12.814,12.8315,284200.0
2010-02-05 14:55:00,14.71,14.71,14.69,14.69,365400.0,12.8315,12.8315,12.814,12.814,365400.0
2010-02-05 15:00:00,14.7,14.77,14.7,14.76,494000.0,12.8227,12.8838,12.8227,12.8751,494000.0
2010-02-05 15:05:00,14.76,14.92,14.75,14.91,104000.0,12.8751,13.0146,12.8664,13.0059,104000.0
2010-02-05 15:10:00,14.91,14.95,14.86,14.95,103100.0,13.0059,13.0408,12.9623,13.0408,103100.0
2010-02-05 15:15:00,14.95,14.95,14.85,14.9,113000.0,13.0408,13.0408,12.9536,12.9972,113000.0
2010-02-05 15:20:00,14.89,14.93,14.86,14.86,66600.0,12.9885,13.0234,12.9623,12.9623,66600.0
2010-02-05 15:25:00,14.86,14.92,14.86,14.91,46900.0,12.9623,13.0146,12.9623,13.0059,46900.0
2010-02-05 15:30:00,14.91,14.99,14.9,14.95,147600.0,13.0059,13.0757,12.9972,13.0408,147600.0
2010-02-05 15:35:00,14.95,14.99,14.94,14.98,171000.0,13.0408,13.0757,13.0321,13.067,171000.0
2010-02-05 15:40:00,14.99,15.03,14.99,15.03,120800.0,13.0757,13.1106,13.0757,13.1106,120800.0
2010-02-05 15:45:00,15.03,15.06,14.98,14.99,197900.0,13.1106,13.1368,13.067,13.0757,197900.0
2010-02-05 15:50:00,14.98,15.04,14.96,15.04,307500.0,13.067,13.1193,13.0495,13.1193,307500.0
2010-02-05 15:55:00,15.04,15.06,15.04,15.05,246500.0,13.1193,13.1368,13.1193,13.128,246500.0
2010-02-08 09:30:00,15.01,15.04,14.97,14.98,80000.0,13.0931,13.1193,13.0583,13.067,80000.0
2010-02-08 09:35:00,14.97,15.03,14.9,15.03,156900.0,13.0583,13.1106,12.9972,13.1106,156900.0
2010-02-08 09:40:00,15.03,15.12,15.02,15.1,92700.0,13.1106,13.1891,13.1019,13.1717,92700.0
2010-02-08 09:45:00,15.09,15.1,15.02,15.03,190000.0,13.1629,13.1717,13.1019,13.1106,190000.0
2010-02-08 09:50:00,15.04,15.13,15.02,15.13,118300.0,13.1193,13.1978,13.1019,13.1978,118300.0
2010-02-08 09:55:00,15.12,15.18,15.12,15.18,215500.0,13.1891,13.2414,13.1891,13.2414,215500.0
2010-02-08 10:00:00,15.18,15.21,15.16,15.18,130700.0,13.2414,13.2676,13.224,13.2414,130700.0
2010-02-08 10:05:00,15.18,15.26,15.17,15.24,130400.0,13.2414,13.3112,13.2327,13.2938,130400.0
2010-02-08 10:10:00,15.24,15.31,15.24,15.3,92600.0,13.2938,13.3548,13.2938,13.3461,92600.0
2010-02-08 10:15:00,15.29,15.33,15.28,15.28,98900.0,13.3374,13.3723,13.3287,13.3287,98900.0
2010-02-08 10:20:00,15.29,15.29,15.22,15.24,238000.0,13.3374,13.3374,13.2763,13.2938,238000.0
2010-02-08 10:25:00,15.24,15.26,15.2,15.22,340800.0,13.2938,13.3112,13.2589,13.2763,340800.0
2010-02-08 10:30:00,15.22,15.26,15.21,15.24,61100.0,13.2763,13.3112,13.2676,13.2938,61100.0
2010-02-08 10:35:00,15.24,15.28,15.24,15.25,223100.0,13.2938,13.3287,13.2938,13.3025,223100.0
2010-02-08 10:40:00,15.24,15.3,15.24,15.3,35200.0,13.2938,13.3461,13.2938,13.3461,35200.0
2010-02-08 10:45:00,15.3,15.32,15.29,15.32,101200.0,13.3461,13.3636,13.3374,13.3636,101200.0
2010-02-08 10:50:00,15.33,15.35,15.32,15.34,63700.0,13.3723,13.3897,13.3636,13.381,63700.0
2010-02-08 10:55:00,15.33,15.4,15.33,15.39,114600.0,13.3723,13.4333,13.3723,13.4246,114600.0
2010-02-08 11:00:00,15.4,15.45,15.4,15.44,451000.0,13.4333,13.477,13.4333,13.4682,451000.0
2010-02-08 11:05:00,15.44,15.49,15.43,15.48,493300.0,13.4682,13.5119,13.4595,13.5031,493300.0
2010-02-08 11:10:00,15.47,15.51,15.46,15.48,169700.0,13.4944,13.5293,13.4857,13.5031,169700.0
2010-02-08 11:15:00,15.49,15.49,15.44,15.44,32900.0,13.5119,13.5119,13.4682,13.4682,32900.0
2010-02-08 11:20:00,15.44,15.47,15.43,15.46,78100.0,13.4682,13.4944,13.4595,13.4857,78100.0
2010-02-08 11:25:00,15.46,15.48,15.43,15.43,40300.0,13.4857,13.5031,13.4595,13.4595,40300.0
2010-02-08 11:30:00,15.43,15.44,15.41,15.41,191200.0,13.4595,13.4682,13.4421,13.4421,191200.0
2010-02-08 11:35:00,15.4,15.4,15.39,15.39,15700.0,13.4333,13.4333,13.4246,13.4246,15700.0
2010-02-08 11:40:00,15.39,15.42,15.37,15.42,165700.0,13.4246,13.4508,13.4072,13.4508,165700.0
2010-02-08 11:45:00,15.43,15.45,15.41,15.44,15200.0,13.4595,13.477,13.4421,13.4682,15200.0
2010-02-08 11:50:00,15.44,15.45,15.4,15.42,130000.0,13.4682,13.477,13.4333,13.4508,130000.0
2010-02-08 11:55:00,15.42,15.42,15.41,15.41,6200.0,13.4508,13.4508,13.4421,13.4421,6200.0
2010-02-08 12:00:00,15.42,15.42,15.36,15.36,46100.0,13.4508,13.4508,13.3985,13.3985,46100.0
2010-02-08 12:05:00,15.36,15.39,15.36,15.39,18100.0,13.3985,13.4246,13.3985,13.4246,18100.0
2010-02-08 12:10:00,15.39,15.4,15.38,15.38,7600.0,13.4246,13.4333,13.4159,13.4159,7600.0
2010-02-08 12:15:00,15.38,15.42,15.38,15.41,38200.0,13.4159,13.4508,13.4159,13.4421,38200.0
2010-02-08 12:20:00,15.42,15.42,15.37,15.39,11300.0,13.4508,13.4508,13.4072,13.4246,11300.0
2010-02-08 12:25:00,15.39,15.44,15.39,15.44,18200.0,13.4246,13.4682,13.4246,13.4682,18200.0
2010-02-08 12:30:00,15.44,15.45,15.42,15.44,61100.0,13.4682,13.477,13.4508,13.4682,61100.0
2010-02-08 12:35:00,15.43,15.45,15.43,15.45,18900.0,13.4595,13.477,13.4595,13.477,18900.0
2010-02-08 12:40:00,15.45,15.46,15.42,15.43,10400.0,13.477,13.4857,13.4508,13.4595,10400.0
2010-02-08 12:45:00,15.44,15.44,15.39,15.39,7600.0,13.4682,13.4682,13.4246,13.4246,7600.0
2010-02-08 12:50:00,15.4,15.42,15.39,15.42,9300.0,13.4333,13.4508,13.4246,13.4508,9300.0
2010-02-08 12:55:00,15.43,15.44,15.42,15.42,20200.0,13.4595,13.4682,13.4508,13.4508,20200.0
2010-02-08 13:00:00,15.41,15.42,15.39,15.39,17200.0,13.4421,13.4508,13.4246,13.4246,17200.0
2010-02-08 13:05:00,15.38,15.39,15.35,15.36,22900.0,13.4159,13.4246,13.3897,13.3985,22900.0
2010-02-08 13:10:00,15.36,15.36,15.34,15.34,7000.0,13.3985,13.3985,13.381,13.381,7000.0
2010-02-08 13:15:00,15.35,15.35,15.3,15.32,159400.0,13.3897,13.3897,13.3461,13.3636,159400.0
2010-02-08 13:20:00,15.32,15.32,15.31,15.32,40100.0,13.3636,13.3636,13.3548,13.3636,40100.0
2010-02-08 13:25:00,15.32,15.34,15.31,15.33,56700.0,13.3636,13.381,13.3548,13.3723,56700.0
2010-02-08 13:30:00,15.34,15.34,15.33,15.33,13200.0,13.381,13.381,13.3723,13.3723,13200.0
2010-02-08 13:35:00,15.33,15.35,15.33,15.33,37800.0,13.3723,13.3897,13.3723,13.3723,37800.0
2010-02-08 13:40:00,15.34,15.35,15.33,15.34,35400.0,13.381,13.3897,13.3723,13.381,35400.0
2010-02-08 13:45:00,15.34,15.35,15.31,15.31,10900.0,13.381,13.3897,13.3548,13.3548,10900.0
2010-02-08 13:50:00,15.31,15.32,15.3,15.31,87000.0,13.3548,13.3636,13.3461,13.3548,87000.0
2010-02-08 13:55:00,15.31,15.32,15.3,15.31,60100.0,13.3548,13.3636,13.3461,13.3548,60100.0
2010-02-08 14:00:00,15.32,15.36,15.32,15.35,11200.0,13.3636,13.3985,13.3636,13.3897,11200.0
2010-02-08 14:05:00,15.35,15.38,15.35,15.37,11500.0,13.3897,13.4159,13.3897,13.4072,11500.0
2010-02-08 14:10:00,15.37,15.4,15.37,15.4,148700.0,13.4072,13.4333,13.4072,13.4333,148700.0
2010-02-08 14:15:00,15.4,15.4,15.37,15.37,19100.0,13.4333,13.4333,13.4072,13.4072,19100.0
2010-02-08 14:20:00,15.37,15.38,15.36,15.37,10500.0,13.4072,13.4159,13.3985,13.4072,10500.0
2010-02-08 14:25:00,15.37,15.38,15.36,15.37,6100.0,13.4072,13.4159,13.3985,13.4072,6100.0
2010-02-08 14:30:00,15.37,15.38,15.35,15.35,8400.0,13.4072,13.4159,13.3897,13.3897,8400.0
2010-02-08 14:35:00,15.36,15.36,15.31,15.31,13500.0,13.3985,13.3985,13.3548,13.3548,13500.0
2010-02-08 14:40:00,15.31,15.35,15.3,15.34,16000.0,13.3548,13.3897,13.3461,13.381,16000.0
2010-02-08 14:45:00,15.34,15.36,15.34,15.35,9400.0,13.381,13.3985,13.381,13.3897,9400.0
2010-02-08 14:50:00,15.35,15.37,15.35,15.35,15200.0,13.3897,13.4072,13.3897,13.3897,15200.0
2010-02-08 14:55:00,15.35,15.35,15.29,15.3,21500.0,13.3897,13.3897,13.3374,13.3461,21500.0
2010-02-08 15:00:00,15.31,15.32,15.27,15.28,77600.0,13.3548,13.3636,13.3199,13.3287,77600.0
2010-02-08 15:05:00,15.28,15.31,15.28,15.3,19100.0,13.3287,13.3548,13.3287,13.3461,19100.0
2010-02-08 15:10:00,15.29,15.3,15.27,15.28,48400.0,13.3374,13.3461,13.3199,13.3287,48400.0
2010-02-08 15:15:00,15.28,15.29,15.24,15.24,98000.0,13.3287,13.3374,13.2938,13.2938,98000.0
2010-02-08 15:20:00,15.24,15.26,15.23,15.25,85600.0,13.2938,13.3112,13.2851,13.3025,85600.0
2010-02-08 15:25:00,15.25,15.25,15.2,15.23,59100.0,13.3025,13.3025,13.2589,13.2851,59100.0
2010-02-08 15:30:00,15.24,15.27,15.23,15.27,97200.0,13.2938,13.3199,13.2851,13.3199,97200.0
2010-02-08 15:35:00,15.27,15.27,15.25,15.25,51700.0,13.3199,13.3199,13.3025,13.3025,51700.0
2010-02-08 15:40:00,15.25,15.25,15.23,15.25,90000.0,13.3025,13.3025,13.2851,13.3025,90000.0
2010-02-08 15:45:00,15.25,15.25,15.2,15.2,108400.0,13.3025,13.3025,13.2589,13.2589,108400.0
2010-02-08 15:50:00,15.2,15.21,15.17,15.17,313400.0,13.2589,13.2676,13.2327,13.2327,313400.0
2010-02-08 15:55:00,15.18,15.2,15.17,15.2,569100.0,13.2414,13.2589,13.2327,13.2589,569100.0
2010-02-09 09:30:00,15.32,15.38,15.3,15.36,110800.0,13.3636,13.4159,13.3461,13.3985,110800.0
2010-02-09 09:35:00,15.35,15.37,15.31,15.32,407900.0,13.3897,13.4072,13.3548,13.3636,407900.0
2010-02-09 09:40:00,15.32,15.33,15.22,15.24,210700.0,13.3636,13.3723,13.2763,13.2938,210700.0
2010-02-09 09:45:00,15.24,15.28,15.18,15.2,172000.0,13.2938,13.3287,13.2414,13.2589,172000.0
2010-02-09 09:50:00,15.21,15.34,15.21,15.34,433200.0,13.2676,13.381,13.2676,13.381,433200.0
2010-02-09 09:55:00,15.34,15.38,15.34,15.35,99000.0,13.381,13.4159,13.381,13.3897,99000.0
2010-02-09 10:00:00,15.35,15.36,15.29,15.32,143100.0,13.3897,13.3985,13.3374,13.3636,143100.0
2010-02-09 10:05:00,15.32,15.38,15.32,15.35,190700.0,13.3636,13.4159,13.3636,13.3897,190700.0
2010-02-09 10:10:00,15.35,15.45,15.35,15.44,365700.0,13.3897,13.477,13.3897,13.4682,365700.0
2010-02-09 10:15:00,15.44,15.46,15.43,15.43,88400.0,13.4682,13.4857,13.4595,13.4595,88400.0
2010-02-09 10:20:00,15.43,15.45,15.42,15.43,263300.0,13.4595,13.477,13.4508,13.4595,263300.0
2010-02-09 10:25:00,15.43,15.44,15.41,15.41,152000.0,13.4595,13.4682,13.4421,13.4421,152000.0
2010-02-09 10:30:00,15.41,15.43,15.36,15.37,58700.0,13.4421,13.4595,13.3985,13.4072,58700.0
2010-02-09 10:35:00,15.37,15.39,15.32,15.33,31300.0,13.4072,13.4246,13.3636,13.3723,31300.0
2010-02-09 10:40:00,15.32,15.33,15.27,15.29,50100.0,13.3636,13.3723,13.3199,13.3374,50100.0
2010-02-09 10:45:00,15.29,15.3,15.26,15.28,23500.0,13.3374,13.3461,13.3112,13.3287,23500.0
2010-02-09 10:50:00,15.28,15.3,15.27,15.29,4100.0,13.3287,13.3461,13.3199,13.3374,4100.0
2010-02-09 10:55:00,15.3,15.31,15.25,15.26,32400.0,13.3461,13.3548,13.3025,13.3112,32400.0
2010-02-09 11:00:00,15.25,15.26,15.21,15.25,27200.0,13.3025,13.3112,13.2676,13.3025,27200.0
2010-02-09 11:05:00,15.25,15.26,15.17,15.17,23400.0,13.3025,13.3112,13.2327,13.2327,23400.0
2010-02-09 11:10:00,15.17,15.19,15.14,15.19,62700.0,13.2327,13.2502,13.2065,13.2502,62700.0
2010-02-09 11:15:00,15.19,15.19,15.15,15.18,34000.0,13.2502,13.2502,13.2153,13.2414,34000.0
2010-02-09 11:20:00,15.17,15.19,15.17,15.18,13500.0,13.2327,13.2502,13.2327,13.2414,13500.0
2010-02-09 11:25:00,15.18,15.2,15.17,15.18,23100.0,13.2414,13.2589,13.2327,13.2414,23100.0
2010-02-09 11:30:00,15.18,15.28,15.16,15.28,102300.0,13.2414,13.3287,13.224,13.3287,102300.0
2010-02-09 11:35:00,15.28,15.33,15.25,15.29,77100.0,13.3287,13.3723,13.3025,13.3374,77100.0
2010-02-09 11:40:00,15.29,15.32,15.25,15.29,56900.0,13.3374,13.3636,13.3025,13.3374,56900.0
2010-02-09 11:45:00,15.3,15.31,15.25,15.28,77300.0,13.3461,13.3548,13.3025,13.3287,77300.0
2010-02-09 11:50:00,15.27,15.34,15.27,15.32,32300.0,13.3199,13.381,13.3199,13.3636,32300.0
2010-02-09 11:55:00,15.33,15.35,15.28,15.3,29800.0,13.3723,13.3897,13.3287,13.3461,29800.0
2010-02-09 12:00:00,15.3,15.34,15.28,15.34,24600.0,13.3461,13.381,13.3287,13.381,24600.0
2010-02-09 12:05:00,15.34,15.37,15.33,15.34,38100.0,13.381,13.4072,13.3723,13.381,38100.0
2010-02-09 12:10:00,15.35,15.43,15.35,15.43,381400.0,13.3897,13.4595,13.3897,13.4595,381400.0
2010-02-09 12:15:00,15.43,15.52,15.43,15.48,522800.0,13.4595,13.538,13.4595,13.5031,522800.0
2010-02-09 12:20:00,15.48,15.49,15.46,15.46,35400.0,13.5031,13.5119,13.4857,13.4857,35400.0
2010-02-09 12:25:00,15.46,15.46,15.44,15.45,27800.0,13.4857,13.4857,13.4682,13.477,27800.0
2010-02-09 12:30:00,15.45,15.48,15.43,15.47,112600.0,13.477,13.5031,13.4595,13.4944,112600.0
2010-02-09 12:35:00,15.47,15.51,15.47,15.47,115000.0,13.4944,13.5293,13.4944,13.4944,115000.0
2010-02-09 12:40:00,15.48,15.48,15.36,15.4,146300.0,13.5031,13.5031,13.3985,13.4333,146300.0
2010-02-09 12:45:00,15.4,15.42,15.38,15.39,85500.0,13.4333,13.4508,13.4159,13.4246,85500.0
2010-02-09 12:50:00,15.38,15.4,15.36,15.37,46400.0,13.4159,13.4333,13.3985,13.4072,46400.0
2010-02-09 12:55:00,15.37,15.41,15.37,15.38,24800.0,13.4072,13.4421,13.4072,13.4159,24800.0
2010-02-09 13:00:00,15.39,15.44,15.39,15.39,20600.0,13.4246,13.4682,13.4246,13.4246,20600.0
2010-02-09 13:05:00,15.39,15.42,15.38,15.4,24000.0,13.4246,13.4508,13.4159,13.4333,24000.0
2010-02-09 13:10:00,15.4,15.4,15.38,15.4,16600.0,13.4333,13.4333,13.4159,13.4333,16600.0
2010-02-09 13:15:00,15.39,15.4,15.35,15.35,10800.0,13.4246,13.4333,13.3897,13.3897,10800.0
2010-02-09 13:20:00,15.35,15.38,15.34,15.37,12700.0,13.3897,13.4159,13.381,13.4072,12700.0
2010-02-09 13:25:00,15.38,15.38,15.35,15.35,11600.0,13.4159,13.4159,13.3897,13.3897,11600.0
2010-02-09 13:30:00,15.35,15.38,15.34,15.35,28500.0,13.3897,13.4159,13.381,13.3897,28500.0
2010-02-09 13:35:00,15.35,15.39,15.35,15.37,14500.0,13.3897,13.4246,13.3897,13.4072,14500.0
2010-02-09 13:40:00,15.38,15.4,15.34,15.38,22000.0,13.4159,13.4333,13.381,13.4159,22000.0
2010-02-09 13:45:00,15.39,15.41,15.38,15.39,16100.0,13.4246,13.4421,13.4159,13.4246,16100.0
2010-02-09 13:50:00,15.39,15.4,15.38,15.39,24300.0,13.4246,13.4333,13.4159,13.4246,24300.0
2010-02-09 13:55:00,15.39,15.4,15.38,15.39,12100.0,13.4246,13.4333,13.4159,13.4246,12100.0
2010-02-09 14:00:00,15.39,15.41,15.39,15.39,10600.0,13.4246,13.4421,13.4246,13.4246,10600.0
2010-02-09 14:05:00,15.4,15.41,15.38,15.38,16900.0,13.4333,13.4421,13.4159,13.4159,16900.0
2010-02-09 14:10:00,15.38,15.4,15.38,15.4,7100.0,13.4159,13.4333,13.4159,13.4333,7100.0
2010-02-09 14:15:00,15.39,15.4,15.37,15.37,24000.0,13.4246,13.4333,13.4072,13.4072,24000.0
2010-02-09 14:20:00,15.37,15.4,15.37,15.38,17400.0,13.4072,13.4333,13.4072,13.4159,17400.0
2010-02-09 14:25:00,15.39,15.4,15.39,15.39,16200.0,13.4246,13.4333,13.4246,13.4246,16200.0
2010-02-09 14:30:00,15.4,15.43,15.39,15.41,18600.0,13.4333,13.4595,13.4246,13.4421,18600.0
2010-02-09 14:35:00,15.41,15.42,15.39,15.39,34100.0,13.4421,13.4508,13.4246,13.4246,34100.0
2010-02-09 14:40:00,15.38,15.42,15.38,15.38,45400.0,13.4159,13.4508,13.4159,13.4159,45400.0
2010-02-09 14:45:00,15.38,15.39,15.36,15.37,35300.0,13.4159,13.4246,13.3985,13.4072,35300.0
2010-02-09 14:50:00,15.37,15.37,15.34,15.35,83000.0,13.4072,13.4072,13.381,13.3897,83000.0
2010-02-09 14:55:00,15.36,15.39,15.36,15.37,41600.0,13.3985,13.4246,13.3985,13.4072,41600.0
2010-02-09 15:00:00,15.37,15.42,15.36,15.41,43800.0,13.4072,13.4508,13.3985,13.4421,43800.0
2010-02-09 15:05:00,15.4,15.41,15.39,15.4,21200.0,13.4333,13.4421,13.4246,13.4333,21200.0
2010-02-09 15:10:00,15.4,15.42,15.39,15.42,14500.0,13.4333,13.4508,13.4246,13.4508,14500.0
2010-02-09 15:15:00,15.42,15.43,15.39,15.41,15300.0,13.4508,13.4595,13.4246,13.4421,15300.0
2010-02-09 15:20:00,15.41,15.45,15.41,15.44,37100.0,13.4421,13.477,13.4421,13.4682,37100.0
2010-02-09 15:25:00,15.45,15.46,15.43,15.46,45800.0,13.477,13.4857,13.4595,13.4857,45800.0
2010-02-09 15:30:00,15.46,15.48,15.44,15.47,118600.0,13.4857,13.5031,13.4682,13.4944,118600.0
2010-02-09 15:35:00,15.48,15.48,15.45,15.45,85700.0,13.5031,13.5031,13.477,13.477,85700.0
2010-02-09 15:40:00,15.45,15.46,15.43,15.45,67500.0,13.477,13.4857,13.4595,13.477,67500.0
2010-02-09 15:45:00,15.44,15.45,15.43,15.44,73500.0,13.4682,13.477,13.4595,13.4682,73500.0
2010-02-09 15:50:00,15.44,15.45,15.4,15.4,116100.0,13.4682,13.477,13.4333,13.4333,116100.0
2010-02-09 15:55:00,15.4,15.44,15.4,15.44,278900.0,13.4333,13.4682,13.4333,13.4682,278900.0
2010-02-10 09:30:00,15.41,15.43,15.36,15.42,35500.0,13.4421,13.4595,13.3985,13.4508,35500.0
2010-02-10 09:35:00,15.42,15.46,15.36,15.37,118000.0,13.4508,13.4857,13.3985,13.4072,118000.0
2010-02-10 09:40:00,15.36,15.38,15.33,15.33,138600.0,13.3985,13.4159,13.3723,13.3723,138600.0
2010-02-10 09:45:00,15.34,15.39,15.34,15.38,39300.0,13.381,13.4246,13.381,13.4159,39300.0
2010-02-10 09:50:00,15.39,15.39,15.37,15.37,23600.0,13.4246,13.4246,13.4072,13.4072,23600.0
2010-02-10 09:55:00,15.38,15.46,15.38,15.42,134200.0,13.4159,13.4857,13.4159,13.4508,134200.0
2010-02-10 10:00:00,15.43,15.43,15.29,15.31,367700.0,13.4595,13.4595,13.3374,13.3548,367700.0
2010-02-10 10:05:00,15.31,15.31,15.2,15.22,105000.0,13.3548,13.3548,13.2589,13.2763,105000.0
2010-02-10 10:10:00,15.22,15.22,15.11,15.11,499800.0,13.2763,13.2763,13.1804,13.1804,499800.0
2010-02-10 10:15:00,15.11,15.11,15.03,15.1,676800.0,13.1804,13.1804,13.1106,13.1717,676800.0
2010-02-10 10:20:00,15.1,15.13,15.05,15.09,490800.0,13.1717,13.1978,13.128,13.1629,490800.0
2010-02-10 10:25:00,15.09,15.09,15.06,15.09,345900.0,13.1629,13.1629,13.1368,13.1629,345900.0
2010-02-10 10:30:00,15.09,15.12,15.06,15.11,507600.0,13.1629,13.1891,13.1368,13.1804,507600.0
2010-02-10 10:35:00,15.11,15.15,15.11,15.14,11400.0,13.1804,13.2153,13.1804,13.2065,11400.0
2010-02-10 10:40:00,15.15,15.2,15.15,15.17,61300.0,13.2153,13.2589,13.2153,13.2327,61300.0
2010-02-10 10:45:00,15.18,15.19,15.16,15.17,23400.0,13.2414,13.2502,13.224,13.2327,23400.0
2010-02-10 10:50:00,15.17,15.23,15.17,15.2,54300.0,13.2327,13.2851,13.2327,13.2589,54300.0
2010-02-10 10:55:00,15.2,15.25,15.2,15.25,42400.0,13.2589,13.3025,13.2589,13.3025,42400.0
2010-02-10 11:00:00,15.25,15.26,15.18,15.18,32300.0,13.3025,13.3112,13.2414,13.2414,32300.0
2010-02-10 11:05:00,15.18,15.24,15.18,15.24,22700.0,13.2414,13.2938,13.2414,13.2938,22700.0
2010-02-10 11:10:00,15.24,15.25,15.2,15.21,13400.0,13.2938,13.3025,13.2589,13.2676,13400.0
2010-02-10 11:15:00,15.21,15.22,15.18,15.18,38600.0,13.2676,13.2763,13.2414,13.2414,38600.0
2010-02-10 11:20:00,15.19,15.23,15.19,15.23,18900.0,13.2502,13.2851,13.2502,13.2851,18900.0
2010-02-10 11:25:00,15.22,15.27,15.22,15.27,44100.0,13.2763,13.3199,13.2763,13.3199,44100.0
2010-02-10 11:30:00,15.26,15.3,15.25,15.28,191500.0,13.3112,13.3461,13.3025,13.3287,191500.0
2010-02-10 11:35:00,15.28,15.3,15.26,15.27,120000.0,13.3287,13.3461,13.3112,13.3199,120000.0
2010-02-10 11:40:00,15.26,15.27,15.22,15.23,12600.0,13.3112,13.3199,13.2763,13.2851,12600.0
2010-02-10 11:45:00,15.22,15.26,15.22,15.26,18900.0,13.2763,13.3112,13.2763,13.3112,18900.0
2010-02-10 11:50:00,15.26,15.27,15.25,15.27,11700.0,13.3112,13.3199,13.3025,13.3199,11700.0
2010-02-10 11:55:00,15.26,15.29,15.23,15.24,20300.0,13.3112,13.3374,13.2851,13.2938,20300.0
2010-02-10 12:00:00,15.24,15.28,15.23,15.28,39500.0,13.2938,13.3287,13.2851,13.3287,39500.0
2010-02-10 12:05:00,15.28,15.37,15.27,15.36,647400.0,13.3287,13.4072,13.3199,13.3985,647400.0
2010-02-10 12:10:00,15.36,15.4,15.36,15.38,329400.0,13.3985,13.4333,13.3985,13.4159,329400.0
2010-02-10 12:15:00,15.38,15.38,15.34,15.36,63400.0,13.4159,13.4159,13.381,13.3985,63400.0
2010-02-10 12:20:00,15.35,15.41,15.34,15.4,258900.0,13.3897,13.4421,13.381,13.4333,258900.0
2010-02-10 12:25:00,15.39,15.4,15.35,15.36,83000.0,13.4246,13.4333,13.3897,13.3985,83000.0
2010-02-10 12:30:00,15.36,15.41,15.35,15.39,406900.0,13.3985,13.4421,13.3897,13.4246,406900.0
2010-02-10 12:35:00,15.39,15.4,15.38,15.4,36900.0,13.4246,13.4333,13.4159,13.4333,36900.0
2010-02-10 12:40:00,15.39,15.4,15.39,15.39,37000.0,13.4246,13.4333,13.4246,13.4246,37000.0
2010-02-10 12:45:00,15.4,15.4,15.39,15.4,5300.0,13.4333,13.4333,13.4246,13.4333,5300.0
2010-02-10 12:50:00,15.4,15.4,15.38,15.39,13800.0,13.4333,13.4333,13.4159,13.4246,13800.0
2010-02-10 12:55:00,15.4,15.4,15.39,15.39,64200.0,13.4333,13.4333,13.4246,13.4246,64200.0
2010-02-10 13:00:00,15.4,15.41,15.39,15.39,106100.0,13.4333,13.4421,13.4246,13.4246,106100.0
2010-02-10 13:05:00,15.4,15.4,15.38,15.39,43700.0,13.4333,13.4333,13.4159,13.4246,43700.0
2010-02-10 13:10:00,15.39,15.44,15.39,15.41,77100.0,13.4246,13.4682,13.4246,13.4421,77100.0
2010-02-10 13:15:00,15.4,15.44,15.4,15.44,71500.0,13.4333,13.4682,13.4333,13.4682,71500.0
2010-02-10 13:20:00,15.43,15.44,15.43,15.44,3300.0,13.4595,13.4682,13.4595,13.4682,3300.0
2010-02-10 13:25:00,15.44,15.48,15.43,15.48,179100.0,13.4682,13.5031,13.4595,13.5031,179100.0
2010-02-10 13:30:00,15.47,15.48,15.44,15.45,24100.0,13.4944,13.5031,13.4682,13.477,24100.0
2010-02-10 13:35:00,15.46,15.46,15.44,15.44,10200.0,13.4857,13.4857,13.4682,13.4682,10200.0
2010-02-10 13:40:00,15.44,15.47,15.41,15.46,176600.0,13.4682,13.4944,13.4421,13.4857,176600.0
2010-02-10 13:45:00,15.46,15.47,15.43,15.45,33100.0,13.4857,13.4944,13.4595,13.477,33100.0
2010-02-10 13:50:00,15.45,15.45,15.44,15.44,15400.0,13.477,13.477,13.4682,13.4682,15400.0
2010-02-10 13:55:00,15.44,15.44,15.4,15.41,36000.0,13.4682,13.4682,13.4333,13.4421,36000.0
2010-02-10 14:00:00,15.41,15.44,15.4,15.43,16100.0,13.4421,13.4682,13.4333,13.4595,16100.0
2010-02-10 14:05:00,15.43,15.44,15.42,15.42,16200.0,13.4595,13.4682,13.4508,13.4508,16200.0
2010-02-10 14:10:00,15.43,15.43,15.38,15.4,32400.0,13.4595,13.4595,13.4159,13.4333,32400.0
2010-02-10 14:15:00,15.4,15.43,15.39,15.41,23600.0,13.4333,13.4595,13.4246,13.4421,23600.0
2010-02-10 14:20:00,15.41,15.41,15.38,15.4,17100.0,13.4421,13.4421,13.4159,13.4333,17100.0
2010-02-10 14:25:00,15.4,15.41,15.39,15.39,22900.0,13.4333,13.4421,13.4246,13.4246,22900.0
2010-02-10 14:30:00,15.4,15.4,15.37,15.4,16600.0,13.4333,13.4333,13.4072,13.4333,16600.0
2010-02-10 14:35:00,15.39,15.4,15.37,15.39,16900.0,13.4246,13.4333,13.4072,13.4246,16900.0
2010-02-10 14:40:00,15.39,15.4,15.38,15.38,7300.0,13.4246,13.4333,13.4159,13.4159,7300.0
2010-02-10 14:45:00,15.38,15.39,15.38,15.39,17700.0,13.4159,13.4246,13.4159,13.4246,17700.0
2010-02-10 14:50:00,15.37,15.4,15.36,15.37,90100.0,13.4072,13.4333,13.3985,13.4072,90100.0
2010-02-10 14:55:00,15.38,15.38,15.37,15.38,7300.0,13.4159,13.4159,13.4072,13.4159,7300.0
2010-02-10 15:00:00,15.38,15.4,15.38,15.4,43400.0,13.4159,13.4333,13.4159,13.4333,43400.0
2010-02-10 15:05:00,15.4,15.42,15.37,15.41,286400.0,13.4333,13.4508,13.4072,13.4421,286400.0
2010-02-10 15:10:00,15.41,15.42,15.39,15.4,20300.0,13.4421,13.4508,13.4246,13.4333,20300.0
2010-02-10 15:15:00,15.4,15.4,15.37,15.39,38900.0,13.4333,13.4333,13.4072,13.4246,38900.0
2010-02-10 15:20:00,15.38,15.4,15.38,15.39,10500.0,13.4159,13.4333,13.4159,13.4246,10500.0
2010-02-10 15:25:00,15.4,15.43,15.39,15.42,46300.0,13.4333,13.4595,13.4246,13.4508,46300.0
2010-02-10 15:30:00,15.42,15.42,15.34,15.34,118900.0,13.4508,13.4508,13.381,13.381,118900.0
2010-02-10 15:35:00,15.34,15.38,15.33,15.37,120800.0,13.381,13.4159,13.3723,13.4072,120800.0
2010-02-10 15:40:00,15.37,15.38,15.35,15.36,111400.0,13.4072,13.4159,13.3897,13.3985,111400.0
2010-02-10 15:45:00,15.36,15.38,15.35,15.37,145000.0,13.3985,13.4159,13.3897,13.4072,145000.0
2010-02-10 15:50:00,15.36,15.38,15.35,15.37,152300.0,13.3985,13.4159,13.3897,13.4072,152300.0
2010-02-10 15:55:00,15.36,15.39,15.36,15.37,203000.0,13.3985,13.4246,13.3985,13.4072,203000.0
2010-02-11 09:30:00,15.3,15.4,15.27,15.29,52900.0,13.3461,13.4333,13.3199,13.3374,52900.0
2010-02-11 09:35:00,15.29,15.33,15.24,15.3,51600.0,13.3374,13.3723,13.2938,13.3461,51600.0
2010-02-11 09:40:00,15.28,15.28,15.24,15.24,25600.0,13.3287,13.3287,13.2938,13.2938,25600.0
2010-02-11 09:45:00,15.23,15.26,15.19,15.25,70800.0,13.2851,13.3112,13.2502,13.3025,70800.0
2010-02-11 09:50:00,15.26,15.32,15.26,15.32,49500.0,13.3112,13.3636,13.3112,13.3636,49500.0
2010-02-11 09:55:00,15.31,15.44,15.31,15.42,102500.0,13.3548,13.4682,13.3548,13.4508,102500.0
2010-02-11 10:00:00,15.42,15.43,15.38,15.42,125900.0,13.4508,13.4595,13.4159,13.4508,125900.0
2010-02-11 10:05:00,15.42,15.48,15.42,15.46,130500.0,13.4508,13.5031,13.4508,13.4857,130500.0
2010-02-11 10:10:00,15.46,15.55,15.46,15.53,309100.0,13.4857,13.5642,13.4857,13.5467,309100.0
2010-02-11 10:15:00,15.53,15.56,15.53,15.55,113200.0,13.5467,13.5729,13.5467,13.5642,113200.0
2010-02-11 10:20:00,15.55,15.57,15.52,15.57,106600.0,13.5642,13.5816,13.538,13.5816,106600.0
2010-02-11 10:25:00,15.57,15.61,15.57,15.58,104800.0,13.5816,13.6165,13.5816,13.5904,104800.0
2010-02-11 10:30:00,15.57,15.59,15.55,15.57,465000.0,13.5816,13.5991,13.5642,13.5816,465000.0
2010-02-11 10:35:00,15.57,15.62,15.57,15.62,304600.0,13.5816,13.6252,13.5816,13.6252,304600.0
2010-02-11 10:40:00,15.62,15.62,15.57,15.58,119000.0,13.6252,13.6252,13.5816,13.5904,119000.0
2010-02-11 10:45:00,15.58,15.64,15.57,15.63,293000.0,13.5904,13.6427,13.5816,13.634,293000.0
2010-02-11 10:50:00,15.62,15.63,15.59,15.61,84100.0,13.6252,13.634,13.5991,13.6165,84100.0
2010-02-11 10:55:00,15.61,15.66,15.61,15.65,233000.0,13.6165,13.6601,13.6165,13.6514,233000.0
2010-02-11 11:00:00,15.65,15.68,15.65,15.66,223200.0,13.6514,13.6776,13.6514,13.6601,223200.0
2010-02-11 11:05:00,15.67,15.68,15.64,15.65,232900.0,13.6689,13.6776,13.6427,13.6514,232900.0
2010-02-11 11:10:00,15.64,15.68,15.64,15.65,57000.0,13.6427,13.6776,13.6427,13.6514,57000.0
2010-02-11 11:15:00,15.65,15.66,15.61,15.62,58900.0,13.6514,13.6601,13.6165,13.6252,58900.0
2010-02-11 11:20:00,15.62,15.7,15.62,15.69,100900.0,13.6252,13.695,13.6252,13.6863,100900.0
2010-02-11 11:25:00,15.7,15.71,15.67,15.68,68800.0,13.695,13.7038,13.6689,13.6776,68800.0
2010-02-11 11:30:00,15.69,15.7,15.65,15.65,41600.0,13.6863,13.695,13.6514,13.6514,41600.0
2010-02-11 11:35:00,15.65,15.7,15.65,15.67,300700.0,13.6514,13.695,13.6514,13.6689,300700.0
2010-02-11 11:40:00,15.66,15.71,15.65,15.7,67200.0,13.6601,13.7038,13.6514,13.695,67200.0
2010-02-11 11:45:00,15.7,15.74,15.7,15.73,58800.0,13.695,13.7299,13.695,13.7212,58800.0
2010-02-11 11:50:00,15.73,15.74,15.72,15.73,59800.0,13.7212,13.7299,13.7125,13.7212,59800.0
2010-02-11 11:55:00,15.73,15.73,15.71,15.72,77500.0,13.7212,13.7212,13.7038,13.7125,77500.0
2010-02-11 12:00:00,15.72,15.73,15.72,15.73,26600.0,13.7125,13.7212,13.7125,13.7212,26600.0
2010-02-11 12:05:00,15.73,15.74,15.73,15.74,41800.0,13.7212,13.7299,13.7212,13.7299,41800.0
2010-02-11 12:10:00,15.74,15.74,15.72,15.73,34000.0,13.7299,13.7299,13.7125,13.7212,34000.0
2010-02-11 12:15:00,15.74,15.77,15.73,15.75,38200.0,13.7299,13.7561,13.7212,13.7386,38200.0
2010-02-11 12:20:00,15.75,15.76,15.74,15.76,36600.0,13.7386,13.7474,13.7299,13.7474,36600.0
2010-02-11 12:25:00,15.75,15.77,15.75,15.77,46700.0,13.7386,13.7561,13.7386,13.7561,46700.0
2010-02-11 12:30:00,15.77,15.77,15.76,15.77,71300.0,13.7561,13.7561,13.7474,13.7561,71300.0
2010-02-11 12:35:00,15.77,15.77,15.76,15.76,59000.0,13.7561,13.7561,13.7474,13.7474,59000.0
2010-02-11 12:40:00,15.76,15.77,15.76,15.77,22500.0,13.7474,13.7561,13.7474,13.7561,22500.0
2010-02-11 12:45:00,15.76,15.77,15.76,15.76,33800.0,13.7474,13.7561,13.7474,13.7474,33800.0
2010-02-11 12:50:00,15.77,15.77,15.74,15.75,69000.0,13.7561,13.7561,13.7299,13.7386,69000.0
2010-02-11 12:55:00,15.76,15.76,15.75,15.76,59800.0,13.7474,13.7474,13.7386,13.7474,59800.0
2010-02-11 13:00:00,15.75,15.76,15.74,15.75,26400.0,13.7386,13.7474,13.7299,13.7386,26400.0
2010-02-11 13:05:00,15.74,15.74,15.71,15.73,84100.0,13.7299,13.7299,13.7038,13.7212,84100.0
2010-02-11 13:10:00,15.73,15.73,15.71,15.73,45700.0,13.7212,13.7212,13.7038,13.7212,45700.0
2010-02-11 13:15:00,15.73,15.74,15.73,15.74,18100.0,13.7212,13.7299,13.7212,13.7299,18100.0
2010-02-11 13:20:00,15.74,15.75,15.73,15.75,21700.0,13.7299,13.7386,13.7212,13.7386,21700.0
2010-02-11 13:25:00,15.75,15.76,15.74,15.74,49700.0,13.7386,13.7474,13.7299,13.7299,49700.0
2010-02-11 13:30:00,15.74,15.75,15.73,15.75,40300.0,13.7299,13.7386,13.7212,13.7386,40300.0
2010-02-11 13:35:00,15.75,15.75,15.73,15.74,56300.0,13.7386,13.7386,13.7212,13.7299,56300.0
2010-02-11 13:40:00,15.74,15.76,15.74,15.74,145100.0,13.7299,13.7474,13.7299,13.7299,145100.0
2010-02-11 13:45:00,15.74,15.75,15.73,15.73,198600.0,13.7299,13.7386,13.7212,13.7212,198600.0
2010-02-11 13:50:00,15.73,15.74,15.73,15.74,24800.0,13.7212,13.7299,13.7212,13.7299,24800.0
2010-02-11 13:55:00,15.73,15.76,15.73,15.73,40100.0,13.7212,13.7474,13.7212,13.7212,40100.0
2010-02-11 14:00:00,15.73,15.76,15.73,15.75,28000.0,13.7212,13.7474,13.7212,13.7386,28000.0
2010-02-11 14:05:00,15.76,15.76,15.7,15.75,27400.0,13.7474,13.7474,13.695,13.7386,27400.0
2010-02-11 14:10:00,15.76,15.76,15.74,15.74,28100.0,13.7474,13.7474,13.7299,13.7299,28100.0
2010-02-11 14:15:00,15.74,15.75,15.72,15.75,131800.0,13.7299,13.7386,13.7125,13.7386,131800.0
2010-02-11 14:20:00,15.75,15.76,15.74,15.76,34100.0,13.7386,13.7474,13.7299,13.7474,34100.0
2010-02-11 14:25:00,15.76,15.79,15.75,15.79,58100.0,13.7474,13.7735,13.7386,13.7735,58100.0
2010-02-11 14:30:00,15.79,15.79,15.76,15.76,40700.0,13.7735,13.7735,13.7474,13.7474,40700.0
2010-02-11 14:35:00,15.76,15.78,15.76,15.77,29500.0,13.7474,13.7648,13.7474,13.7561,29500.0
2010-02-11 14:40:00,15.78,15.78,15.77,15.77,32900.0,13.7648,13.7648,13.7561,13.7561,32900.0
2010-02-11 14:45:00,15.77,15.78,15.76,15.77,28500.0,13.7561,13.7648,13.7474,13.7561,28500.0
2010-02-11 14:50:00,15.76,15.78,15.76,15.76,45400.0,13.7474,13.7648,13.7474,13.7474,45400.0
2010-02-11 14:55:00,15.75,15.77,15.75,15.77,24300.0,13.7386,13.7561,13.7386,13.7561,24300.0
2010-02-11 15:00:00,15.77,15.77,15.75,15.76,69500.0,13.7561,13.7561,13.7386,13.7474,69500.0
2010-02-11 15:05:00,15.77,15.78,15.76,15.77,40100.0,13.7561,13.7648,13.7474,13.7561,40100.0
2010-02-11 15:10:00,15.78,15.79,15.77,15.78,41200.0,13.7648,13.7735,13.7561,13.7648,41200.0
2010-02-11 15:15:00,15.77,15.78,15.76,15.77,55200.0,13.7561,13.7648,13.7474,13.7561,55200.0
2010-02-11 15:20:00,15.77,15.78,15.77,15.78,41900.0,13.7561,13.7648,13.7561,13.7648,41900.0
2010-02-11 15:25:00,15.78,15.78,15.76,15.76,57800.0,13.7648,13.7648,13.7474,13.7474,57800.0
2010-02-11 15:30:00,15.77,15.78,15.75,15.77,75900.0,13.7561,13.7648,13.7386,13.7561,75900.0
2010-02-11 15:35:00,15.77,15.78,15.77,15.77,75700.0,13.7561,13.7648,13.7561,13.7561,75700.0
2010-02-11 15:40:00,15.76,15.77,15.76,15.77,51800.0,13.7474,13.7561,13.7474,13.7561,51800.0
2010-02-11 15:45:00,15.77,15.77,15.74,15.75,118600.0,13.7561,13.7561,13.7299,13.7386,118600.0
2010-02-11 15:50:00,15.74,15.78,15.74,15.78,325500.0,13.7299,13.7648,13.7299,13.7648,325500.0
2010-02-11 15:55:00,15.78,15.79,15.77,15.79,463200.0,13.7648,13.7735,13.7561,13.7735,463200.0
2010-02-12 09:30:00,15.63,15.65,15.52,15.57,90900.0,13.634,13.6514,13.538,13.5816,90900.0
2010-02-12 09:35:00,15.57,15.63,15.53,15.62,145400.0,13.5816,13.634,13.5467,13.6252,145400.0
2010-02-12 09:40:00,15.61,15.67,15.61,15.67,67600.0,13.6165,13.6689,13.6165,13.6689,67600.0
2010-02-12 09:45:00,15.66,15.66,15.63,15.66,20300.0,13.6601,13.6601,13.634,13.6601,20300.0
2010-02-12 09:50:00,15.65,15.66,15.61,15.61,16300.0,13.6514,13.6601,13.6165,13.6165,16300.0
2010-02-12 09:55:00,15.61,15.71,15.61,15.68,57800.0,13.6165,13.7038,13.6165,13.6776,57800.0
2010-02-12 10:00:00,15.69,15.72,15.66,15.68,209200.0,13.6863,13.7125,13.6601,13.6776,209200.0
2010-02-12 10:05:00,15.7,15.85,15.7,15.85,166400.0,13.695,13.8259,13.695,13.8259,166400.0
2010-02-12 10:10:00,15.85,15.86,15.77,15.78,78000.0,13.8259,13.8346,13.7561,13.7648,78000.0
2010-02-12 10:15:00,15.78,15.83,15.77,15.78,41200.0,13.7648,13.8084,13.7561,13.7648,41200.0
2010-02-12 10:20:00,15.77,15.78,15.75,15.76,53600.0,13.7561,13.7648,13.7386,13.7474,53600.0
2010-02-12 10:25:00,15.75,15.8,15.74,15.78,41000.0,13.7386,13.7823,13.7299,13.7648,41000.0
2010-02-12 10:30:00,15.78,15.81,15.78,15.8,33000.0,13.7648,13.791,13.7648,13.7823,33000.0
2010-02-12 10:35:00,15.8,15.81,15.74,15.75,53100.0,13.7823,13.791,13.7299,13.7386,53100.0
2010-02-12 10:40:00,15.75,15.77,15.74,15.74,24500.0,13.7386,13.7561,13.7299,13.7299,24500.0
2010-02-12 10:45:00,15.74,15.76,15.74,15.76,30600.0,13.7299,13.7474,13.7299,13.7474,30600.0
2010-02-12 10:50:00,15.74,15.76,15.73,15.73,15700.0,13.7299,13.7474,13.7212,13.7212,15700.0
2010-02-12 10:55:00,15.73,15.74,15.7,15.73,50900.0,13.7212,13.7299,13.695,13.7212,50900.0
2010-02-12 11:00:00,15.72,15.73,15.69,15.72,58300.0,13.7125,13.7212,13.6863,13.7125,58300.0
2010-02-12 11:05:00,15.72,15.73,15.7,15.71,15400.0,13.7125,13.7212,13.695,13.7038,15400.0
2010-02-12 11:10:00,15.71,15.73,15.69,15.73,27900.0,13.7038,13.7212,13.6863,13.7212,27900.0
2010-02-12 11:15:00,15.74,15.74,15.72,15.73,38500.0,13.7299,13.7299,13.7125,13.7212,38500.0
2010-02-12 11:20:00,15.74,15.77,15.74,15.75,17300.0,13.7299,13.7561,13.7299,13.7386,17300.0
2010-02-12 11:25:00,15.75,15.75,15.74,15.74,13200.0,13.7386,13.7386,13.7299,13.7299,13200.0
2010-02-12 11:30:00,15.74,15.76,15.74,15.74,15100.0,13.7299,13.7474,13.7299,13.7299,15100.0
2010-02-12 11:35:00,15.74,15.76,15.74,15.74,18200.0,13.7299,13.7474,13.7299,13.7299,18200.0
2010-02-12 11:40:00,15.75,15.77,15.75,15.75,24300.0,13.7386,13.7561,13.7386,13.7386,24300.0
2010-02-12 11:45:00,15.75,15.76,15.74,15.74,20900.0,13.7386,13.7474,13.7299,13.7299,20900.0
2010-02-12 11:50:00,15.75,15.75,15.72,15.74,16900.0,13.7386,13.7386,13.7125,13.7299,16900.0
2010-02-12 11:55:00,15.74,15.74,15.71,15.72,24400.0,13.7299,13.7299,13.7038,13.7125,24400.0
2010-02-12 12:00:00,15.72,15.77,15.72,15.77,27900.0,13.7125,13.7561,13.7125,13.7561,27900.0
2010-02-12 12:05:00,15.78,15.79,15.77,15.79,22000.0,13.7648,13.7735,13.7561,13.7735,22000.0
2010-02-12 12:10:00,15.79,15.81,15.79,15.8,20000.0,13.7735,13.791,13.7735,13.7823,20000.0
2010-02-12 12:15:00,15.81,15.86,15.81,15.84,86500.0,13.791,13.8346,13.791,13.8172,86500.0
2010-02-12 12:20:00,15.84,15.86,15.81,15.81,125300.0,13.8172,13.8346,13.791,13.791,125300.0
2010-02-12 12:25:00,15.81,15.82,15.81,15.81,28700.0,13.791,13.7997,13.791,13.791,28700.0
2010-02-12 12:30:00,15.82,15.84,15.79,15.81,75600.0,13.7997,13.8172,13.7735,13.791,75600.0
2010-02-12 12:35:00,15.82,15.82,15.8,15.81,15700.0,13.7997,13.7997,13.7823,13.791,15700.0
2010-02-12 12:40:00,15.8,15.81,15.79,15.8,13100.0,13.7823,13.791,13.7735,13.7823,13100.0
2010-02-12 12:45:00,15.8,15.82,15.8,15.81,10200.0,13.7823,13.7997,13.7823,13.791,10200.0
2010-02-12 12:50:00,15.8,15.81,15.79,15.81,8700.0,13.7823,13.791,13.7735,13.791,8700.0
2010-02-12 12:55:00,15.81,15.81,15.79,15.81,7800.0,13.791,13.791,13.7735,13.791,7800.0
2010-02-12 13:00:00,15.81,15.82,15.8,15.8,3200.0,13.791,13.7997,13.7823,13.7823,3200.0
2010-02-12 13:05:00,15.8,15.81,15.8,15.8,1800.0,13.7823,13.791,13.7823,13.7823,1800.0
2010-02-12 13:10:00,15.8,15.81,15.75,15.76,119000.0,13.7823,13.791,13.7386,13.7474,119000.0
2010-02-12 13:15:00,15.75,15.76,15.72,15.75,21600.0,13.7386,13.7474,13.7125,13.7386,21600.0
2010-02-12 13:20:00,15.75,15.77,15.7,15.76,138400.0,13.7386,13.7561,13.695,13.7474,138400.0
2010-02-12 13:25:00,15.77,15.77,15.75,15.76,3100.0,13.7561,13.7561,13.7386,13.7474,3100.0
2010-02-12 13:30:00,15.75,15.75,15.69,15.71,121700.0,13.7386,13.7386,13.6863,13.7038,121700.0
2010-02-12 13:35:00,15.7,15.7,15.68,15.69,49500.0,13.695,13.695,13.6776,13.6863,49500.0
2010-02-12 13:40:00,15.69,15.76,15.69,15.75,19000.0,13.6863,13.7474,13.6863,13.7386,19000.0
2010-02-12 13:45:00,15.74,15.74,15.71,15.71,68900.0,13.7299,13.7299,13.7038,13.7038,68900.0
2010-02-12 13:50:00,15.72,15.73,15.72,15.72,10600.0,13.7125,13.7212,13.7125,13.7125,10600.0
2010-02-12 13:55:00,15.72,15.73,15.72,15.73,3100.0,13.7125,13.7212,13.7125,13.7212,3100.0
2010-02-12 14:00:00,15.73,15.74,15.72,15.74,8900.0,13.7212,13.7299,13.7125,13.7299,8900.0
2010-02-12 14:05:00,15.73,15.76,15.73,15.75,34200.0,13.7212,13.7474,13.7212,13.7386,34200.0
2010-02-12 14:10:00,15.76,15.8,15.76,15.78,37100.0,13.7474,13.7823,13.7474,13.7648,37100.0
2010-02-12 14:15:00,15.79,15.81,15.79,15.81,50800.0,13.7735,13.791,13.7735,13.791,50800.0
2010-02-12 14:20:00,15.81,15.85,15.81,15.82,78200.0,13.791,13.8259,13.791,13.7997,78200.0
2010-02-12 14:25:00,15.81,15.83,15.8,15.82,55600.0,13.791,13.8084,13.7823,13.7997,55600.0
2010-02-12 14:30:00,15.82,15.82,15.78,15.81,119400.0,13.7997,13.7997,13.7648,13.791,119400.0
2010-02-12 14:35:00,15.81,15.81,15.78,15.8,27100.0,13.791,13.791,13.7648,13.7823,27100.0
2010-02-12 14:40:00,15.8,15.81,15.77,15.78,14500.0,13.7823,13.791,13.7561,13.7648,14500.0
2010-02-12 14:45:00,15.77,15.78,15.76,15.78,6500.0,13.7561,13.7648,13.7474,13.7648,6500.0
2010-02-12 14:50:00,15.78,15.8,15.78,15.79,7000.0,13.7648,13.7823,13.7648,13.7735,7000.0
2010-02-12 14:55:00,15.79,15.8,15.75,15.76,25500.0,13.7735,13.7823,13.7386,13.7474,25500.0
2010-02-12 15:00:00,15.76,15.77,15.72,15.74,21200.0,13.7474,13.7561,13.7125,13.7299,21200.0
2010-02-12 15:05:00,15.74,15.81,15.74,15.8,21500.0,13.7299,13.791,13.7299,13.7823,21500.0
2010-02-12 15:10:00,15.8,15.8,15.76,15.79,16100.0,13.7823,13.7823,13.7474,13.7735,16100.0
2010-02-12 15:15:00,15.78,15.8,15.77,15.79,33600.0,13.7648,13.7823,13.7561,13.7735,33600.0
2010-02-12 15:20:00,15.79,15.79,15.77,15.79,13600.0,13.7735,13.7735,13.7561,13.7735,13600.0
2010-02-12 15:25:00,15.8,15.8,15.78,15.78,15200.0,13.7823,13.7823,13.7648,13.7648,15200.0
2010-02-12 15:30:00,15.78,15.79,15.75,15.78,44400.0,13.7648,13.7735,13.7386,13.7648,44400.0
2010-02-12 15:35:00,15.79,15.79,15.77,15.78,16200.0,13.7735,13.7735,13.7561,13.7648,16200.0
2010-02-12 15:40:00,15.78,15.85,15.78,15.83,55500.0,13.7648,13.8259,13.7648,13.8084,55500.0
2010-02-12 15:45:00,15.82,15.87,15.82,15.87,43000.0,13.7997,13.8433,13.7997,13.8433,43000.0
2010-02-12 15:50:00,15.87,15.89,15.85,15.87,191400.0,13.8433,13.8608,13.8259,13.8433,191400.0
2010-02-12 15:55:00,15.86,15.89,15.86,15.89,235800.0,13.8346,13.8608,13.8346,13.8608,235800.0
2010-02-16 09:30:00,16.0,16.01,15.92,16.01,67000.0,13.9567,13.9654,13.8869,13.9654,67000.0
2010-02-16 09:35:00,16.01,16.02,15.96,16.01,190400.0,13.9654,13.9742,13.9218,13.9654,190400.0
2010-02-16 09:40:00,16.02,16.02,15.95,15.95,74500.0,13.9742,13.9742,13.9131,13.9131,74500.0
2010-02-16 09:45:00,15.94,15.95,15.92,15.95,57100.0,13.9044,13.9131,13.8869,13.9131,57100.0
2010-02-16 09:50:00,15.95,15.99,15.94,15.99,65100.0,13.9131,13.948,13.9044,13.948,65100.0
2010-02-16 09:55:00,15.99,15.99,15.94,15.96,59100.0,13.948,13.948,13.9044,13.9218,59100.0
2010-02-16 10:00:00,15.97,15.98,15.94,15.95,52200.0,13.9306,13.9393,13.9044,13.9131,52200.0
2010-02-16 10:05:00,15.95,15.97,15.94,15.94,146200.0,13.9131,13.9306,13.9044,13.9044,146200.0
2010-02-16 10:10:00,15.94,15.98,15.93,15.97,32100.0,13.9044,13.9393,13.8957,13.9306,32100.0
2010-02-16 10:15:00,15.98,16.01,15.97,16.0,80500.0,13.9393,13.9654,13.9306,13.9567,80500.0
2010-02-16 10:20:00,16.0,16.03,15.99,16.0,159300.0,13.9567,13.9829,13.948,13.9567,159300.0
2010-02-16 10:25:00,16.01,16.02,16.0,16.02,79200.0,13.9654,13.9742,13.9567,13.9742,79200.0
2010-02-16 10:30:00,16.03,16.04,16.02,16.04,127900.0,13.9829,13.9916,13.9742,13.9916,127900.0
2010-02-16 10:35:00,16.04,16.09,16.03,16.08,127200.0,13.9916,14.0352,13.9829,14.0265,127200.0
2010-02-16 10:40:00,16.08,16.1,16.08,16.09,45600.0,14.0265,14.044,14.0265,14.0352,45600.0
2010-02-16 10:45:00,16.09,16.09,16.07,16.07,42300.0,14.0352,14.0352,14.0178,14.0178,42300.0
2010-02-16 10:50:00,16.06,16.07,16.01,16.01,56200.0,14.0091,14.0178,13.9654,13.9654,56200.0
2010-02-16 10:55:00,16.0,16.04,15.99,16.03,101300.0,13.9567,13.9916,13.948,13.9829,101300.0
2010-02-16 11:00:00,16.03,16.03,16.02,16.03,20600.0,13.9829,13.9829,13.9742,13.9829,20600.0
2010-02-16 11:05:00,16.03,16.03,16.01,16.01,17500.0,13.9829,13.9829,13.9654,13.9654,17500.0
2010-02-16 11:10:00,16.01,16.02,16.01,16.01,17300.0,13.9654,13.9742,13.9654,13.9654,17300.0
2010-02-16 11:15:00,16.01,16.03,16.01,16.02,63200.0,13.9654,13.9829,13.9654,13.9742,63200.0
2010-02-16 11:20:00,16.02,16.06,16.02,16.05,124000.0,13.9742,14.0091,13.9742,14.0003,124000.0
2010-02-16 11:25:00,16.05,16.06,16.03,16.06,39900.0,14.0003,14.0091,13.9829,14.0091,39900.0
2010-02-16 11:30:00,16.05,16.07,16.05,16.05,29100.0,14.0003,14.0178,14.0003,14.0003,29100.0
2010-02-16 11:35:00,16.06,16.06,16.05,16.05,17300.0,14.0091,14.0091,14.0003,14.0003,17300.0
2010-02-16 11:40:00,16.05,16.07,16.05,16.07,13100.0,14.0003,14.0178,14.0003,14.0178,13100.0
2010-02-16 11:45:00,16.06,16.06,16.05,16.05,25800.0,14.0091,14.0091,14.0003,14.0003,25800.0
2010-02-16 11:50:00,16.05,16.05,16.03,16.05,15400.0,14.0003,14.0003,13.9829,14.0003,15400.0
2010-02-16 11:55:00,16.05,16.05,16.04,16.04,7600.0,14.0003,14.0003,13.9916,13.9916,7600.0
2010-02-16 12:00:00,16.04,16.05,16.03,16.05,19000.0,13.9916,14.0003,13.9829,14.0003,19000.0
2010-02-16 12:05:00,16.04,16.06,16.04,16.06,17600.0,13.9916,14.0091,13.9916,14.0091,17600.0
2010-02-16 12:10:00,16.05,16.06,16.05,16.06,14100.0,14.0003,14.0091,14.0003,14.0091,14100.0
2010-02-16 12:15:00,16.06,16.08,16.06,16.08,15300.0,14.0091,14.0265,14.0091,14.0265,15300.0
2010-02-16 12:20:00,16.08,16.08,16.07,16.07,17400.0,14.0265,14.0265,14.0178,14.0178,17400.0
2010-02-16 12:25:00,16.07,16.07,16.06,16.07,81300.0,14.0178,14.0178,14.0091,14.0178,81300.0
2010-02-16 12:30:00,16.06,16.07,16.06,16.07,31500.0,14.0091,14.0178,14.0091,14.0178,31500.0
2010-02-16 12:35:00,16.07,16.07,16.06,16.07,34800.0,14.0178,14.0178,14.0091,14.0178,34800.0
2010-02-16 12:40:00,16.07,16.1,16.07,16.09,135400.0,14.0178,14.044,14.0178,14.0352,135400.0
2010-02-16 12:45:00,16.09,16.1,16.08,16.09,15600.0,14.0352,14.044,14.0265,14.0352,15600.0
2010-02-16 12:50:00,16.1,16.1,16.08,16.1,26200.0,14.044,14.044,14.0265,14.044,26200.0
2010-02-16 12:55:00,16.1,16.1,16.08,16.1,28600.0,14.044,14.044,14.0265,14.044,28600.0
2010-02-16 13:00:00,16.1,16.1,16.08,16.08,50800.0,14.044,14.044,14.0265,14.0265,50800.0
2010-02-16 13:05:00,16.08,16.08,16.07,16.07,37500.0,14.0265,14.0265,14.0178,14.0178,37500.0
2010-02-16 13:10:00,16.07,16.09,16.07,16.09,114300.0,14.0178,14.0352,14.0178,14.0352,114300.0
2010-02-16 13:15:00,16.09,16.1,16.08,16.1,35200.0,14.0352,14.044,14.0265,14.044,35200.0
2010-02-16 13:20:00,16.1,16.1,16.09,16.1,15200.0,14.044,14.044,14.0352,14.044,15200.0
2010-02-16 13:25:00,16.1,16.1,16.09,16.1,17200.0,14.044,14.044,14.0352,14.044,17200.0
2010-02-16 13:30:00,16.1,16.11,16.09,16.1,44300.0,14.044,14.0527,14.0352,14.044,44300.0
2010-02-16 13:35:00,16.1,16.11,16.1,16.11,53300.0,14.044,14.0527,14.044,14.0527,53300.0
2010-02-16 13:40:00,16.11,16.11,16.1,16.11,22000.0,14.0527,14.0527,14.044,14.0527,22000.0
2010-02-16 13:45:00,16.11,16.11,16.09,16.1,51100.0,14.0527,14.0527,14.0352,14.044,51100.0
2010-02-16 13:50:00,16.1,16.1,16.09,16.1,17200.0,14.044,14.044,14.0352,14.044,17200.0
2010-02-16 13:55:00,16.1,16.1,16.09,16.1,7000.0,14.044,14.044,14.0352,14.044,7000.0
2010-02-16 14:00:00,16.13,16.14,16.09,16.09,96000.0,14.0701,14.0788,14.0352,14.0352,96000.0
2010-02-16 14:05:00,16.09,16.14,16.09,16.09,23400.0,14.0352,14.0788,14.0352,14.0352,23400.0
2010-02-16 14:10:00,16.09,16.15,16.09,16.09,20800.0,14.0352,14.0876,14.0352,14.0352,20800.0
2010-02-16 14:15:00,16.09,16.09,16.08,16.08,23600.0,14.0352,14.0352,14.0265,14.0265,23600.0
2010-02-16 14:20:00,16.08,16.09,16.08,16.09,23800.0,14.0265,14.0352,14.0265,14.0352,23800.0
2010-02-16 14:25:00,16.09,16.1,16.08,16.09,51600.0,14.0352,14.044,14.0265,14.0352,51600.0
2010-02-16 14:30:00,16.09,16.1,16.08,16.09,19300.0,14.0352,14.044,14.0265,14.0352,19300.0
2010-02-16 14:35:00,16.09,16.09,16.08,16.08,22300.0,14.0352,14.0352,14.0265,14.0265,22300.0
2010-02-16 14:40:00,16.08,16.1,16.08,16.1,46400.0,14.0265,14.044,14.0265,14.044,46400.0
2010-02-16 14:45:00,16.1,16.1,16.09,16.09,12900.0,14.044,14.044,14.0352,14.0352,12900.0
2010-02-16 14:50:00,16.09,16.1,16.09,16.09,30800.0,14.0352,14.044,14.0352,14.0352,30800.0
2010-02-16 14:55:00,16.09,16.1,16.07,16.09,67400.0,14.0352,14.044,14.0178,14.0352,67400.0
2010-02-16 15:00:00,16.09,16.1,16.08,16.1,72900.0,14.0352,14.044,14.0265,14.044,72900.0
2010-02-16 15:05:00,16.1,16.1,16.09,16.1,25000.0,14.044,14.044,14.0352,14.044,25000.0
2010-02-16 15:10:00,16.1,16.1,16.09,16.1,50500.0,14.044,14.044,14.0352,14.044,50500.0
2010-02-16 15:15:00,16.1,16.1,16.09,16.1,40300.0,14.044,14.044,14.0352,14.044,40300.0
2010-02-16 15:20:00,16.1,16.11,16.09,16.1,45200.0,14.044,14.0527,14.0352,14.044,45200.0
2010-02-16 15:25:00,16.1,16.12,16.1,16.12,47800.0,14.044,14.0614,14.044,14.0614,47800.0
2010-02-16 15:30:00,16.12,16.14,16.11,16.14,60900.0,14.0614,14.0788,14.0527,14.0788,60900.0
2010-02-16 15:35:00,16.14,16.16,16.13,16.16,44000.0,14.0788,14.0963,14.0701,14.0963,44000.0
2010-02-16 15:40:00,16.15,16.16,16.15,16.16,116600.0,14.0876,14.0963,14.0876,14.0963,116600.0
2010-02-16 15:45:00,16.15,16.16,16.14,16.14,206300.0,14.0876,14.0963,14.0788,14.0788,206300.0
2010-02-16 15:50:00,16.15,16.15,16.13,16.14,368700.0,14.0876,14.0876,14.0701,14.0788,368700.0
2010-02-16 15:55:00,16.14,16.18,16.13,16.18,846300.0,14.0788,14.1137,14.0701,14.1137,846300.0
2010-02-17 09:30:00,16.3,16.34,16.15,16.23,271600.0,14.2184,14.2533,14.0876,14.1573,271600.0
2010-02-17 09:35:00,16.23,16.26,16.19,16.2,94500.0,14.1573,14.1835,14.1225,14.1312,94500.0
2010-02-17 09:40:00,16.19,16.21,16.15,16.17,64500.0,14.1225,14.1399,14.0876,14.105,64500.0
2010-02-17 09:45:00,16.17,16.18,16.14,16.18,42800.0,14.105,14.1137,14.0788,14.1137,42800.0
2010-02-17 09:50:00,16.17,16.17,16.11,16.12,168900.0,14.105,14.105,14.0527,14.0614,168900.0
2010-02-17 09:55:00,16.11,16.12,16.09,16.11,185500.0,14.0527,14.0614,14.0352,14.0527,185500.0
2010-02-17 10:00:00,16.12,16.14,16.11,16.11,203100.0,14.0614,14.0788,14.0527,14.0527,203100.0
2010-02-17 10:05:00,16.11,16.14,16.08,16.09,356100.0,14.0527,14.0788,14.0265,14.0352,356100.0
2010-02-17 10:10:00,16.08,16.12,16.08,16.1,131900.0,14.0265,14.0614,14.0265,14.044,131900.0
2010-02-17 10:15:00,16.1,16.13,16.1,16.13,124400.0,14.044,14.0701,14.044,14.0701,124400.0
2010-02-17 10:20:00,16.12,16.13,16.11,16.13,202500.0,14.0614,14.0701,14.0527,14.0701,202500.0
2010-02-17 10:25:00,16.13,16.14,16.12,16.14,72300.0,14.0701,14.0788,14.0614,14.0788,72300.0
2010-02-17 10:30:00,16.14,16.17,16.13,16.17,133000.0,14.0788,14.105,14.0701,14.105,133000.0
2010-02-17 10:35:00,16.17,16.18,16.13,16.14,73400.0,14.105,14.1137,14.0701,14.0788,73400.0
2010-02-17 10:40:00,16.13,16.14,16.08,16.08,130200.0,14.0701,14.0788,14.0265,14.0265,130200.0
2010-02-17 10:45:00,16.08,16.09,16.06,16.07,165100.0,14.0265,14.0352,14.0091,14.0178,165100.0
2010-02-17 10:50:00,16.07,16.07,16.05,16.05,186000.0,14.0178,14.0178,14.0003,14.0003,186000.0
2010-02-17 10:55:00,16.06,16.06,16.02,16.02,214200.0,14.0091,14.0091,13.9742,13.9742,214200.0
2010-02-17 11:00:00,16.02,16.03,15.98,15.99,222000.0,13.9742,13.9829,13.9393,13.948,222000.0
2010-02-17 11:05:00,15.98,16.0,15.97,15.97,107100.0,13.9393,13.9567,13.9306,13.9306,107100.0
2010-02-17 11:10:00,15.97,15.98,15.97,15.98,111200.0,13.9306,13.9393,13.9306,13.9393,111200.0
2010-02-17 11:15:00,15.98,15.99,15.95,15.95,293200.0,13.9393,13.948,13.9131,13.9131,293200.0
2010-02-17 11:20:00,15.96,15.97,15.93,15.97,339900.0,13.9218,13.9306,13.8957,13.9306,339900.0
2010-02-17 11:25:00,15.97,15.98,15.91,15.92,99100.0,13.9306,13.9393,13.8782,13.8869,99100.0
2010-02-17 11:30:00,15.92,15.92,15.89,15.91,361300.0,13.8869,13.8869,13.8608,13.8782,361300.0
2010-02-17 11:35:00,15.91,15.92,15.9,15.92,129800.0,13.8782,13.8869,13.8695,13.8869,129800.0
2010-02-17 11:40:00,15.92,15.94,15.91,15.93,26800.0,13.8869,13.9044,13.8782,13.8957,26800.0
2010-02-17 11:45:00,15.93,15.99,15.93,15.99,152300.0,13.8957,13.948,13.8957,13.948,152300.0
2010-02-17 11:50:00,15.98,16.03,15.98,16.02,143500.0,13.9393,13.9829,13.9393,13.9742,143500.0
2010-02-17 11:55:00,16.01,16.03,16.01,16.03,15600.0,13.9654,13.9829,13.9654,13.9829,15600.0
2010-02-17 12:00:00,16.03,16.06,16.02,16.06,91700.0,13.9829,14.0091,13.9742,14.0091,91700.0
2010-02-17 12:05:00,16.06,16.06,16.05,16.06,23500.0,14.0091,14.0091,14.0003,14.0091,23500.0
2010-02-17 12:10:00,16.06,16.06,16.05,16.05,11800.0,14.0091,14.0091,14.0003,14.0003,11800.0
2010-02-17 12:15:00,16.05,16.07,16.04,16.07,26400.0,14.0003,14.0178,13.9916,14.0178,26400.0
2010-02-17 12:20:00,16.07,16.08,16.06,16.07,14200.0,14.0178,14.0265,14.0091,14.0178,14200.0
2010-02-17 12:25:00,16.07,16.07,16.06,16.07,46000.0,14.0178,14.0178,14.0091,14.0178,46000.0
2010-02-17 12:30:00,16.07,16.08,16.07,16.08,23300.0,14.0178,14.0265,14.0178,14.0265,23300.0
2010-02-17 12:35:00,16.07,16.08,16.06,16.06,12300.0,14.0178,14.0265,14.0091,14.0091,12300.0
2010-02-17 12:40:00,16.06,16.06,16.04,16.06,15500.0,14.0091,14.0091,13.9916,14.0091,15500.0
2010-02-17 12:45:00,16.06,16.06,16.06,16.06,10900.0,14.0091,14.0091,14.0091,14.0091,10900.0
2010-02-17 12:50:00,16.06,16.06,16.05,16.06,26300.0,14.0091,14.0091,14.0003,14.0091,26300.0
2010-02-17 12:55:00,16.06,16.08,16.05,16.08,25600.0,14.0091,14.0265,14.0003,14.0265,25600.0
2010-02-17 13:00:00,16.07,16.08,16.06,16.08,19800.0,14.0178,14.0265,14.0091,14.0265,19800.0
2010-02-17 13:05:00,16.08,16.08,16.07,16.07,8700.0,14.0265,14.0265,14.0178,14.0178,8700.0
2010-02-17 13:10:00,16.07,16.07,16.05,16.06,12200.0,14.0178,14.0178,14.0003,14.0091,12200.0
2010-02-17 13:15:00,16.06,16.07,16.05,16.07,34300.0,14.0091,14.0178,14.0003,14.0178,34300.0
2010-02-17 13:20:00,16.07,16.07,16.06,16.07,15200.0,14.0178,14.0178,14.0091,14.0178,15200.0
2010-02-17 13:25:00,16.06,16.06,16.05,16.06,8300.0,14.0091,14.0091,14.0003,14.0091,8300.0
2010-02-17 13:30:00,16.06,16.07,16.04,16.04,121800.0,14.0091,14.0178,13.9916,13.9916,121800.0
2010-02-17 13:35:00,16.03,16.05,16.03,16.05,20300.0,13.9829,14.0003,13.9829,14.0003,20300.0
2010-02-17 13:40:00,16.05,16.06,16.04,16.05,15000.0,14.0003,14.0091,13.9916,14.0003,15000.0
2010-02-17 13:45:00,16.05,16.06,16.04,16.06,56600.0,14.0003,14.0091,13.9916,14.0091,56600.0
2010-02-17 13:50:00,16.06,16.06,16.04,16.06,21600.0,14.0091,14.0091,13.9916,14.0091,21600.0
2010-02-17 13:55:00,16.06,16.06,16.05,16.06,12500.0,14.0091,14.0091,14.0003,14.0091,12500.0
2010-02-17 14:00:00,16.05,16.06,16.0,16.03,127100.0,14.0003,14.0091,13.9567,13.9829,127100.0
2010-02-17 14:05:00,16.03,16.05,16.02,16.05,28800.0,13.9829,14.0003,13.9742,14.0003,28800.0
2010-02-17 14:10:00,16.05,16.06,16.04,16.04,35800.0,14.0003,14.0091,13.9916,13.9916,35800.0
2010-02-17 14:15:00,16.05,16.05,16.02,16.03,21400.0,14.0003,14.0003,13.9742,13.9829,21400.0
2010-02-17 14:20:00,16.02,16.03,16.0,16.02,54100.0,13.9742,13.9829,13.9567,13.9742,54100.0
2010-02-17 14:25:00,16.02,16.03,16.02,16.03,17800.0,13.9742,13.9829,13.9742,13.9829,17800.0
2010-02-17 14:30:00,16.03,16.03,16.02,16.03,47600.0,13.9829,13.9829,13.9742,13.9829,47600.0
2010-02-17 14:35:00,16.03,16.03,16.01,16.03,31800.0,13.9829,13.9829,13.9654,13.9829,31800.0
2010-02-17 14:40:00,16.03,16.04,16.02,16.02,60500.0,13.9829,13.9916,13.9742,13.9742,60500.0
2010-02-17 14:45:00,16.02,16.03,16.02,16.02,15900.0,13.9742,13.9829,13.9742,13.9742,15900.0
2010-02-17 14:50:00,16.02,16.03,16.02,16.03,34100.0,13.9742,13.9829,13.9742,13.9829,34100.0
2010-02-17 14:55:00,16.02,16.03,16.02,16.03,17000.0,13.9742,13.9829,13.9742,13.9829,17000.0
2010-02-17 15:00:00,16.02,16.03,16.02,16.03,43600.0,13.9742,13.9829,13.9742,13.9829,43600.0
2010-02-17 15:05:00,16.03,16.04,16.03,16.04,21500.0,13.9829,13.9916,13.9829,13.9916,21500.0
2010-02-17 15:10:00,16.04,16.05,16.03,16.05,53000.0,13.9916,14.0003,13.9829,14.0003,53000.0
2010-02-17 15:15:00,16.06,16.07,16.05,16.06,24100.0,14.0091,14.0178,14.0003,14.0091,24100.0
2010-02-17 15:20:00,16.07,16.07,16.04,16.05,22300.0,14.0178,14.0178,13.9916,14.0003,22300.0
2010-02-17 15:25:00,16.05,16.07,16.05,16.07,33700.0,14.0003,14.0178,14.0003,14.0178,33700.0
2010-02-17 15:30:00,16.06,16.08,16.06,16.08,83600.0,14.0091,14.0265,14.0091,14.0265,83600.0
2010-02-17 15:35:00,16.08,16.09,16.08,16.08,37600.0,14.0265,14.0352,14.0265,14.0265,37600.0
2010-02-17 15:40:00,16.08,16.09,16.05,16.06,66200.0,14.0265,14.0352,14.0003,14.0091,66200.0
2010-02-17 15:45:00,16.06,16.07,16.05,16.06,87000.0,14.0091,14.0178,14.0003,14.0091,87000.0
2010-02-17 15:50:00,16.05,16.06,16.04,16.05,142600.0,14.0003,14.0091,13.9916,14.0003,142600.0
2010-02-17 15:55:00,16.05,16.07,16.04,16.06,319900.0,14.0003,14.0178,13.9916,14.0091,319900.0
2010-02-18 09:30:00,16.01,16.1,15.9,15.93,205000.0,13.9654,14.044,13.8695,13.8957,205000.0
2010-02-18 09:35:00,15.94,15.97,15.9,15.9,298700.0,13.9044,13.9306,13.8695,13.8695,298700.0
2010-02-18 09:40:00,15.91,15.94,15.9,15.93,145800.0,13.8782,13.9044,13.8695,13.8957,145800.0
2010-02-18 09:45:00,15.94,15.98,15.94,15.97,58500.0,13.9044,13.9393,13.9044,13.9306,58500.0
2010-02-18 09:50:00,15.98,16.03,15.97,16.01,449300.0,13.9393,13.9829,13.9306,13.9654,449300.0
2010-02-18 09:55:00,16.02,16.02,16.01,16.02,43800.0,13.9742,13.9742,13.9654,13.9742,43800.0
2010-02-18 10:00:00,16.01,16.05,15.99,16.01,291800.0,13.9654,14.0003,13.948,13.9654,291800.0
2010-02-18 10:05:00,16.01,16.02,15.98,15.98,97200.0,13.9654,13.9742,13.9393,13.9393,97200.0
2010-02-18 10:10:00,15.98,16.0,15.96,15.98,223400.0,13.9393,13.9567,13.9218,13.9393,223400.0
2010-02-18 10:15:00,15.98,15.98,15.91,15.92,206800.0,13.9393,13.9393,13.8782,13.8869,206800.0
2010-02-18 10:20:00,15.91,15.91,15.86,15.86,258300.0,13.8782,13.8782,13.8346,13.8346,258300.0
2010-02-18 10:25:00,15.87,15.9,15.86,15.88,301700.0,13.8433,13.8695,13.8346,13.852,301700.0
2010-02-18 10:30:00,15.88,15.88,15.84,15.85,254700.0,13.852,13.852,13.8172,13.8259,254700.0
2010-02-18 10:35:00,15.84,15.94,15.84,15.93,54500.0,13.8172,13.9044,13.8172,13.8957,54500.0
2010-02-18 10:40:00,15.93,15.94,15.91,15.93,141500.0,13.8957,13.9044,13.8782,13.8957,141500.0
2010-02-18 10:45:00,15.92,15.93,15.89,15.89,114700.0,13.8869,13.8957,13.8608,13.8608,114700.0
2010-02-18 10:50:00,15.89,15.9,15.88,15.89,59600.0,13.8608,13.8695,13.852,13.8608,59600.0
2010-02-18 10:55:00,15.9,15.91,15.89,15.9,26600.0,13.8695,13.8782,13.8608,13.8695,26600.0
2010-02-18 11:00:00,15.9,15.93,15.9,15.92,20300.0,13.8695,13.8957,13.8695,13.8869,20300.0
2010-02-18 11:05:00,15.91,15.93,15.91,15.93,6700.0,13.8782,13.8957,13.8782,13.8957,6700.0
2010-02-18 11:10:00,15.92,15.93,15.91,15.91,9900.0,13.8869,13.8957,13.8782,13.8782,9900.0
2010-02-18 11:15:00,15.91,15.92,15.9,15.91,13500.0,13.8782,13.8869,13.8695,13.8782,13500.0
2010-02-18 11:20:00,15.91,15.94,15.91,15.93,9800.0,13.8782,13.9044,13.8782,13.8957,9800.0
2010-02-18 11:25:00,15.94,15.94,15.91,15.91,41700.0,13.9044,13.9044,13.8782,13.8782,41700.0
2010-02-18 11:30:00,15.91,15.91,15.89,15.9,20300.0,13.8782,13.8782,13.8608,13.8695,20300.0
2010-02-18 11:35:00,15.9,15.91,15.89,15.9,13000.0,13.8695,13.8782,13.8608,13.8695,13000.0
2010-02-18 11:40:00,15.9,15.92,15.9,15.92,8600.0,13.8695,13.8869,13.8695,13.8869,8600.0
2010-02-18 11:45:00,15.92,15.93,15.91,15.91,11600.0,13.8869,13.8957,13.8782,13.8782,11600.0
2010-02-18 11:50:00,15.91,15.92,15.9,15.91,9000.0,13.8782,13.8869,13.8695,13.8782,9000.0
2010-02-18 11:55:00,15.9,15.9,15.89,15.9,10700.0,13.8695,13.8695,13.8608,13.8695,10700.0
2010-02-18 12:00:00,15.9,15.92,15.9,15.92,6900.0,13.8695,13.8869,13.8695,13.8869,6900.0
2010-02-18 12:05:00,15.92,15.92,15.91,15.91,8700.0,13.8869,13.8869,13.8782,13.8782,8700.0
2010-02-18 12:10:00,15.91,15.92,15.9,15.91,4500.0,13.8782,13.8869,13.8695,13.8782,4500.0
2010-02-18 12:15:00,15.91,15.92,15.9,15.92,7700.0,13.8782,13.8869,13.8695,13.8869,7700.0
2010-02-18 12:20:00,15.92,15.93,15.91,15.91,12900.0,13.8869,13.8957,13.8782,13.8782,12900.0
2010-02-18 12:25:00,15.92,15.92,15.91,15.91,4300.0,13.8869,13.8869,13.8782,13.8782,4300.0
2010-02-18 12:30:00,15.91,15.91,15.9,15.9,24400.0,13.8782,13.8782,13.8695,13.8695,24400.0
2010-02-18 12:35:00,15.89,15.9,15.89,15.9,36800.0,13.8608,13.8695,13.8608,13.8695,36800.0
2010-02-18 12:40:00,15.89,15.9,15.88,15.89,39300.0,13.8608,13.8695,13.852,13.8608,39300.0
2010-02-18 12:45:00,15.89,15.89,15.88,15.89,31800.0,13.8608,13.8608,13.852,13.8608,31800.0
2010-02-18 12:50:00,15.89,15.89,15.89,15.89,500.0,13.8608,13.8608,13.8608,13.8608,500.0
2010-02-18 12:55:00,15.89,15.89,15.88,15.89,2000.0,13.8608,13.8608,13.852,13.8608,2000.0
2010-02-18 13:00:00,15.88,15.9,15.88,15.9,4200.0,13.852,13.8695,13.852,13.8695,4200.0
2010-02-18 13:05:00,15.9,15.9,15.89,15.9,400.0,13.8695,13.8695,13.8608,13.8695,400.0
2010-02-18 13:10:00,15.9,15.9,15.89,15.89,2300.0,13.8695,13.8695,13.8608,13.8608,2300.0
2010-02-18 13:15:00,15.9,15.9,15.89,15.89,4200.0,13.8695,13.8695,13.8608,13.8608,4200.0
2010-02-18 13:20:00,15.89,15.9,15.89,15.9,2000.0,13.8608,13.8695,13.8608,13.8695,2000.0
2010-02-18 13:25:00,15.89,15.89,15.89,15.89,500.0,13.8608,13.8608,13.8608,13.8608,500.0
2010-02-18 13:30:00,15.9,15.92,15.9,15.91,13400.0,13.8695,13.8869,13.8695,13.8782,13400.0
2010-02-18 13:35:00,15.91,15.92,15.9,15.9,53300.0,13.8782,13.8869,13.8695,13.8695,53300.0
2010-02-18 13:40:00,15.9,15.93,15.9,15.92,17600.0,13.8695,13.8957,13.8695,13.8869,17600.0
2010-02-18 13:45:00,15.92,15.94,15.92,15.93,9600.0,13.8869,13.9044,13.8869,13.8957,9600.0
2010-02-18 13:50:00,15.93,15.94,15.93,15.94,500.0,13.8957,13.9044,13.8957,13.9044,500.0
2010-02-18 13:55:00,15.94,15.95,15.94,15.94,17600.0,13.9044,13.9131,13.9044,13.9044,17600.0
2010-02-18 14:00:00,15.94,15.95,15.94,15.94,10100.0,13.9044,13.9131,13.9044,13.9044,10100.0
2010-02-18 14:05:00,15.94,15.94,15.94,15.94,1100.0,13.9044,13.9044,13.9044,13.9044,1100.0
2010-02-18 14:10:00,15.93,15.94,15.93,15.93,15600.0,13.8957,13.9044,13.8957,13.8957,15600.0
2010-02-18 14:15:00,15.93,15.98,15.93,15.97,118900.0,13.8957,13.9393,13.8957,13.9306,118900.0
2010-02-18 14:20:00,15.97,15.98,15.97,15.97,11700.0,13.9306,13.9393,13.9306,13.9306,11700.0
2010-02-18 14:25:00,15.97,16.01,15.97,16.01,210500.0,13.9306,13.9654,13.9306,13.9654,210500.0
2010-02-18 14:30:00,16.01,16.01,15.99,15.99,17900.0,13.9654,13.9654,13.948,13.948,17900.0
2010-02-18 14:35:00,15.99,16.02,15.99,16.01,23500.0,13.948,13.9742,13.948,13.9654,23500.0
2010-02-18 14:40:00,16.0,16.01,15.99,15.99,22400.0,13.9567,13.9654,13.948,13.948,22400.0
2010-02-18 14:45:00,16.0,16.0,15.99,15.99,14200.0,13.9567,13.9567,13.948,13.948,14200.0
2010-02-18 14:50:00,15.99,15.99,15.96,15.96,172000.0,13.948,13.948,13.9218,13.9218,172000.0
2010-02-18 14:55:00,15.97,15.97,15.95,15.97,75300.0,13.9306,13.9306,13.9131,13.9306,75300.0
2010-02-18 15:00:00,15.97,15.98,15.95,15.95,110000.0,13.9306,13.9393,13.9131,13.9131,110000.0
2010-02-18 15:05:00,15.95,15.96,15.94,15.96,4900.0,13.9131,13.9218,13.9044,13.9218,4900.0
2010-02-18 15:10:00,15.96,15.97,15.95,15.97,29500.0,13.9218,13.9306,13.9131,13.9306,29500.0
2010-02-18 15:15:00,15.96,15.97,15.96,15.97,29600.0,13.9218,13.9306,13.9218,13.9306,29600.0
2010-02-18 15:20:00,15.97,15.97,15.95,15.96,16300.0,13.9306,13.9306,13.9131,13.9218,16300.0
2010-02-18 15:25:00,15.96,15.97,15.95,15.95,28200.0,13.9218,13.9306,13.9131,13.9131,28200.0
2010-02-18 15:30:00,15.96,15.98,15.95,15.98,73900.0,13.9218,13.9393,13.9131,13.9393,73900.0
2010-02-18 15:35:00,15.98,15.99,15.97,15.97,25200.0,13.9393,13.948,13.9306,13.9306,25200.0
2010-02-18 15:40:00,15.98,16.0,15.98,16.0,23500.0,13.9393,13.9567,13.9393,13.9567,23500.0
2010-02-18 15:45:00,16.0,16.01,15.99,16.0,40200.0,13.9567,13.9654,13.948,13.9567,40200.0
2010-02-18 15:50:00,16.0,16.01,15.98,15.98,87900.0,13.9567,13.9654,13.9393,13.9393,87900.0
2010-02-18 15:55:00,15.98,16.01,15.98,16.01,196200.0,13.9393,13.9654,13.9393,13.9654,196200.0
2010-02-19 09:30:00,15.96,16.0,15.94,16.0,26100.0,13.9218,13.9567,13.9044,13.9567,26100.0
2010-02-19 09:35:00,16.0,16.03,15.97,16.03,142900.0,13.9567,13.9829,13.9306,13.9829,142900.0
2010-02-19 09:40:00,16.03,16.08,16.03,16.04,194000.0,13.9829,14.0265,13.9829,13.9916,194000.0
2010-02-19 09:45:00,16.05,16.06,16.04,16.04,79300.0,14.0003,14.0091,13.9916,13.9916,79300.0
2010-02-19 09:50:00,16.05,16.07,16.04,16.05,22700.0,14.0003,14.0178,13.9916,14.0003,22700.0
2010-02-19 09:55:00,16.04,16.05,15.96,15.96,26000.0,13.9916,14.0003,13.9218,13.9218,26000.0
2010-02-19 10:00:00,15.96,15.97,15.9,15.93,162700.0,13.9218,13.9306,13.8695,13.8957,162700.0
2010-02-19 10:05:00,15.92,15.96,15.92,15.95,72100.0,13.8869,13.9218,13.8869,13.9131,72100.0
2010-02-19 10:10:00,15.95,15.95,15.93,15.95,29500.0,13.9131,13.9131,13.8957,13.9131,29500.0
2010-02-19 10:15:00,15.95,15.96,15.95,15.96,10800.0,13.9131,13.9218,13.9131,13.9218,10800.0
2010-02-19 10:20:00,15.96,15.98,15.96,15.97,23200.0,13.9218,13.9393,13.9218,13.9306,23200.0
2010-02-19 10:25:00,15.96,16.02,15.96,16.01,83300.0,13.9218,13.9742,13.9218,13.9654,83300.0
2010-02-19 10:30:00,16.0,16.01,15.98,15.98,49300.0,13.9567,13.9654,13.9393,13.9393,49300.0
2010-02-19 10:35:00,15.98,15.99,15.97,15.97,97200.0,13.9393,13.948,13.9306,13.9306,97200.0
2010-02-19 10:40:00,15.98,16.0,15.97,15.99,36900.0,13.9393,13.9567,13.9306,13.948,36900.0
2010-02-19 10:45:00,15.99,16.03,15.99,16.02,106600.0,13.948,13.9829,13.948,13.9742,106600.0
2010-02-19 10:50:00,16.01,16.02,15.99,16.02,136700.0,13.9654,13.9742,13.948,13.9742,136700.0
2010-02-19 10:55:00,16.02,16.02,16.01,16.01,8900.0,13.9742,13.9742,13.9654,13.9654,8900.0
2010-02-19 11:00:00,16.01,16.01,15.98,15.98,174900.0,13.9654,13.9654,13.9393,13.9393,174900.0
2010-02-19 11:05:00,15.99,16.0,15.98,16.0,30900.0,13.948,13.9567,13.9393,13.9567,30900.0
2010-02-19 11:10:00,16.0,16.02,15.99,16.02,24800.0,13.9567,13.9742,13.948,13.9742,24800.0
2010-02-19 11:15:00,16.02,16.03,15.99,16.0,37100.0,13.9742,13.9829,13.948,13.9567,37100.0
2010-02-19 11:20:00,16.0,16.03,15.99,16.03,55200.0,13.9567,13.9829,13.948,13.9829,55200.0
2010-02-19 11:25:00,16.03,16.05,16.03,16.04,125000.0,13.9829,14.0003,13.9829,13.9916,125000.0
2010-02-19 11:30:00,16.03,16.05,16.03,16.04,32900.0,13.9829,14.0003,13.9829,13.9916,32900.0
2010-02-19 11:35:00,16.04,16.05,16.04,16.05,26500.0,13.9916,14.0003,13.9916,14.0003,26500.0
2010-02-19 11:40:00,16.05,16.07,16.05,16.07,29900.0,14.0003,14.0178,14.0003,14.0178,29900.0
2010-02-19 11:45:00,16.06,16.07,16.05,16.05,12400.0,14.0091,14.0178,14.0003,14.0003,12400.0
2010-02-19 11:50:00,16.04,16.05,16.03,16.04,12600.0,13.9916,14.0003,13.9829,13.9916,12600.0
2010-02-19 11:55:00,16.05,16.09,16.04,16.08,14400.0,14.0003,14.0352,13.9916,14.0265,14400.0
2010-02-19 12:00:00,16.09,16.1,16.08,16.1,63100.0,14.0352,14.044,14.0265,14.044,63100.0
2010-02-19 12:05:00,16.1,16.1,16.09,16.09,22500.0,14.044,14.044,14.0352,14.0352,22500.0
2010-02-19 12:10:00,16.09,16.09,16.08,16.09,11300.0,14.0352,14.0352,14.0265,14.0352,11300.0
2010-02-19 12:15:00,16.1,16.1,16.09,16.1,16400.0,14.044,14.044,14.0352,14.044,16400.0
2010-02-19 12:20:00,16.1,16.12,16.1,16.11,40100.0,14.044,14.0614,14.044,14.0527,40100.0
2010-02-19 12:25:00,16.12,16.13,16.11,16.11,21200.0,14.0614,14.0701,14.0527,14.0527,21200.0
2010-02-19 12:30:00,16.12,16.12,16.11,16.11,14700.0,14.0614,14.0614,14.0527,14.0527,14700.0
2010-02-19 12:35:00,16.12,16.12,16.1,16.11,7500.0,14.0614,14.0614,14.044,14.0527,7500.0
2010-02-19 12:40:00,16.11,16.13,16.11,16.11,39300.0,14.0527,14.0701,14.0527,14.0527,39300.0
2010-02-19 12:45:00,16.1,16.12,16.1,16.12,200400.0,14.044,14.0614,14.044,14.0614,200400.0
2010-02-19 12:50:00,16.11,16.11,16.09,16.1,7600.0,14.0527,14.0527,14.0352,14.044,7600.0
2010-02-19 12:55:00,16.09,16.11,16.09,16.11,56700.0,14.0352,14.0527,14.0352,14.0527,56700.0
2010-02-19 13:00:00,16.11,16.12,16.11,16.11,71700.0,14.0527,14.0614,14.0527,14.0527,71700.0
2010-02-19 13:05:00,16.11,16.11,16.1,16.1,11500.0,14.0527,14.0527,14.044,14.044,11500.0
2010-02-19 13:10:00,16.11,16.12,16.1,16.1,19100.0,14.0527,14.0614,14.044,14.044,19100.0
2010-02-19 13:15:00,16.1,16.1,16.1,16.1,19500.0,14.044,14.044,14.044,14.044,19500.0
2010-02-19 13:20:00,16.1,16.11,16.1,16.11,6000.0,14.044,14.0527,14.044,14.0527,6000.0
2010-02-19 13:25:00,16.11,16.11,16.1,16.11,7700.0,14.0527,14.0527,14.044,14.0527,7700.0
2010-02-19 13:30:00,16.1,16.11,16.1,16.11,7500.0,14.044,14.0527,14.044,14.0527,7500.0
2010-02-19 13:35:00,16.11,16.11,16.1,16.11,6600.0,14.0527,14.0527,14.044,14.0527,6600.0
2010-02-19 13:40:00,16.1,16.11,16.09,16.09,12200.0,14.044,14.0527,14.0352,14.0352,12200.0
2010-02-19 13:45:00,16.09,16.1,16.09,16.09,15000.0,14.0352,14.044,14.0352,14.0352,15000.0
2010-02-19 13:50:00,16.09,16.09,16.07,16.08,11200.0,14.0352,14.0352,14.0178,14.0265,11200.0
2010-02-19 13:55:00,16.08,16.08,16.07,16.08,11700.0,14.0265,14.0265,14.0178,14.0265,11700.0
2010-02-19 14:00:00,16.08,16.08,16.07,16.08,33500.0,14.0265,14.0265,14.0178,14.0265,33500.0
2010-02-19 14:05:00,16.07,16.08,16.04,16.04,33400.0,14.0178,14.0265,13.9916,13.9916,33400.0
2010-02-19 14:10:00,16.04,16.06,16.04,16.05,39700.0,13.9916,14.0091,13.9916,14.0003,39700.0
2010-02-19 14:15:00,16.05,16.06,16.05,16.06,13200.0,14.0003,14.0091,14.0003,14.0091,13200.0
2010-02-19 14:20:00,16.06,16.06,16.05,16.05,25200.0,14.0091,14.0091,14.0003,14.0003,25200.0
2010-02-19 14:25:00,16.06,16.06,16.05,16.06,6000.0,14.0091,14.0091,14.0003,14.0091,6000.0
2010-02-19 14:30:00,16.06,16.07,16.05,16.07,18000.0,14.0091,14.0178,14.0003,14.0178,18000.0
2010-02-19 14:35:00,16.07,16.08,16.06,16.07,15000.0,14.0178,14.0265,14.0091,14.0178,15000.0
2010-02-19 14:40:00,16.07,16.07,16.05,16.06,19200.0,14.0178,14.0178,14.0003,14.0091,19200.0
2010-02-19 14:45:00,16.07,16.07,16.05,16.07,41600.0,14.0178,14.0178,14.0003,14.0178,41600.0
2010-02-19 14:50:00,16.07,16.08,16.07,16.07,8400.0,14.0178,14.0265,14.0178,14.0178,8400.0
2010-02-19 14:55:00,16.08,16.08,16.07,16.07,20500.0,14.0265,14.0265,14.0178,14.0178,20500.0
2010-02-19 15:00:00,16.06,16.07,16.06,16.07,3200.0,14.0091,14.0178,14.0091,14.0178,3200.0
2010-02-19 15:05:00,16.07,16.07,16.06,16.07,9800.0,14.0178,14.0178,14.0091,14.0178,9800.0
2010-02-19 15:10:00,16.07,16.07,16.03,16.04,23300.0,14.0178,14.0178,13.9829,13.9916,23300.0
2010-02-19 15:15:00,16.03,16.05,16.03,16.04,4900.0,13.9829,14.0003,13.9829,13.9916,4900.0
2010-02-19 15:20:00,16.05,16.05,16.04,16.05,57300.0,14.0003,14.0003,13.9916,14.0003,57300.0
2010-02-19 15:25:00,16.04,16.05,16.04,16.04,11000.0,13.9916,14.0003,13.9916,13.9916,11000.0
2010-02-19 15:30:00,16.04,16.06,16.04,16.06,32200.0,13.9916,14.0091,13.9916,14.0091,32200.0
2010-02-19 15:35:00,16.05,16.07,16.05,16.06,81200.0,14.0003,14.0178,14.0003,14.0091,81200.0
2010-02-19 15:40:00,16.07,16.1,16.07,16.09,34700.0,14.0178,14.044,14.0178,14.0352,34700.0
2010-02-19 15:45:00,16.08,16.1,16.08,16.09,29800.0,14.0265,14.044,14.0265,14.0352,29800.0
2010-02-19 15:50:00,16.09,16.09,16.07,16.08,222700.0,14.0352,14.0352,14.0178,14.0265,222700.0
2010-02-19 15:55:00,16.08,16.09,16.07,16.08,317100.0,14.0265,14.0352,14.0178,14.0265,317100.0
2010-02-22 09:30:00,16.16,16.2,16.13,16.17,154000.0,14.0963,14.1312,14.0701,14.105,154000.0
2010-02-22 09:35:00,16.17,16.17,16.1,16.11,112100.0,14.105,14.105,14.044,14.0527,112100.0
2010-02-22 09:40:00,16.1,16.11,16.05,16.07,161000.0,14.044,14.0527,14.0003,14.0178,161000.0
2010-02-22 09:45:00,16.06,16.11,16.06,16.08,32600.0,14.0091,14.0527,14.0091,14.0265,32600.0
2010-02-22 09:50:00,16.08,16.09,16.04,16.07,162400.0,14.0265,14.0352,13.9916,14.0178,162400.0
2010-02-22 09:55:00,16.07,16.1,16.07,16.09,54100.0,14.0178,14.044,14.0178,14.0352,54100.0
2010-02-22 10:00:00,16.09,16.09,16.04,16.05,82800.0,14.0352,14.0352,13.9916,14.0003,82800.0
2010-02-22 10:05:00,16.06,16.09,16.05,16.07,97400.0,14.0091,14.0352,14.0003,14.0178,97400.0
2010-02-22 10:10:00,16.08,16.1,16.08,16.1,73700.0,14.0265,14.044,14.0265,14.044,73700.0
2010-02-22 10:15:00,16.09,16.12,16.09,16.11,94000.0,14.0352,14.0614,14.0352,14.0527,94000.0
2010-02-22 10:20:00,16.11,16.15,16.1,16.15,68000.0,14.0527,14.0876,14.044,14.0876,68000.0
2010-02-22 10:25:00,16.14,16.18,16.13,16.17,272300.0,14.0788,14.1137,14.0701,14.105,272300.0
2010-02-22 10:30:00,16.17,16.18,16.14,16.16,86800.0,14.105,14.1137,14.0788,14.0963,86800.0
2010-02-22 10:35:00,16.16,16.16,16.13,16.14,23200.0,14.0963,14.0963,14.0701,14.0788,23200.0
2010-02-22 10:40:00,16.15,16.15,16.14,16.15,29900.0,14.0876,14.0876,14.0788,14.0876,29900.0
2010-02-22 10:45:00,16.15,16.15,16.13,16.13,12100.0,14.0876,14.0876,14.0701,14.0701,12100.0
2010-02-22 10:50:00,16.12,16.13,16.11,16.11,6500.0,14.0614,14.0701,14.0527,14.0527,6500.0
2010-02-22 10:55:00,16.12,16.12,16.08,16.08,98600.0,14.0614,14.0614,14.0265,14.0265,98600.0
2010-02-22 11:00:00,16.08,16.09,16.07,16.08,16600.0,14.0265,14.0352,14.0178,14.0265,16600.0
2010-02-22 11:05:00,16.08,16.08,16.06,16.06,47700.0,14.0265,14.0265,14.0091,14.0091,47700.0
2010-02-22 11:10:00,16.06,16.06,16.03,16.04,18900.0,14.0091,14.0091,13.9829,13.9916,18900.0
2010-02-22 11:15:00,16.04,16.06,16.03,16.06,28500.0,13.9916,14.0091,13.9829,14.0091,28500.0
2010-02-22 11:20:00,16.06,16.07,16.06,16.06,47600.0,14.0091,14.0178,14.0091,14.0091,47600.0
2010-02-22 11:25:00,16.07,16.07,16.05,16.06,10100.0,14.0178,14.0178,14.0003,14.0091,10100.0
2010-02-22 11:30:00,16.06,16.07,16.05,16.05,15500.0,14.0091,14.0178,14.0003,14.0003,15500.0
2010-02-22 11:35:00,16.04,16.05,16.04,16.04,4000.0,13.9916,14.0003,13.9916,13.9916,4000.0
2010-02-22 11:40:00,16.04,16.06,16.04,16.05,7500.0,13.9916,14.0091,13.9916,14.0003,7500.0
2010-02-22 11:45:00,16.05,16.05,16.03,16.03,8100.0,14.0003,14.0003,13.9829,13.9829,8100.0
2010-02-22 11:50:00,16.04,16.04,16.0,16.01,30500.0,13.9916,13.9916,13.9567,13.9654,30500.0
2010-02-22 11:55:00,16.01,16.03,16.0,16.03,10400.0,13.9654,13.9829,13.9567,13.9829,10400.0
2010-02-22 12:00:00,16.02,16.03,15.99,15.99,179100.0,13.9742,13.9829,13.948,13.948,179100.0
2010-02-22 12:05:00,16.0,16.01,15.99,16.0,40400.0,13.9567,13.9654,13.948,13.9567,40400.0
2010-02-22 12:10:00,16.01,16.02,16.0,16.02,6100.0,13.9654,13.9742,13.9567,13.9742,6100.0
2010-02-22 12:15:00,16.01,16.02,16.01,16.02,3600.0,13.9654,13.9742,13.9654,13.9742,3600.0
2010-02-22 12:20:00,16.02,16.02,16.01,16.01,5100.0,13.9742,13.9742,13.9654,13.9654,5100.0
2010-02-22 12:25:00,16.01,16.02,16.01,16.02,13600.0,13.9654,13.9742,13.9654,13.9742,13600.0
2010-02-22 12:30:00,16.01,16.03,16.01,16.03,7400.0,13.9654,13.9829,13.9654,13.9829,7400.0
2010-02-22 12:35:00,16.03,16.07,16.02,16.06,5400.0,13.9829,14.0178,13.9742,14.0091,5400.0
2010-02-22 12:40:00,16.06,16.07,16.06,16.06,5500.0,14.0091,14.0178,14.0091,14.0091,5500.0
2010-02-22 12:45:00,16.07,16.07,16.06,16.06,2600.0,14.0178,14.0178,14.0091,14.0091,2600.0
2010-02-22 12:50:00,16.07,16.07,16.06,16.07,2300.0,14.0178,14.0178,14.0091,14.0178,2300.0
2010-02-22 12:55:00,16.07,16.08,16.06,16.08,4500.0,14.0178,14.0265,14.0091,14.0265,4500.0
2010-02-22 13:00:00,16.08,16.08,16.07,16.07,6500.0,14.0265,14.0265,14.0178,14.0178,6500.0
2010-02-22 13:05:00,16.07,16.08,16.06,16.06,5000.0,14.0178,14.0265,14.0091,14.0091,5000.0
2010-02-22 13:10:00,16.06,16.07,16.06,16.07,4100.0,14.0091,14.0178,14.0091,14.0178,4100.0
2010-02-22 13:15:00,16.07,16.07,16.06,16.07,5300.0,14.0178,14.0178,14.0091,14.0178,5300.0
2010-02-22 13:20:00,16.07,16.08,16.07,16.08,2600.0,14.0178,14.0265,14.0178,14.0265,2600.0
2010-02-22 13:25:00,16.08,16.08,16.07,16.08,2800.0,14.0265,14.0265,14.0178,14.0265,2800.0
2010-02-22 13:30:00,16.07,16.08,16.06,16.08,12700.0,14.0178,14.0265,14.0091,14.0265,12700.0
2010-02-22 13:35:00,16.08,16.09,16.07,16.08,10800.0,14.0265,14.0352,14.0178,14.0265,10800.0
2010-02-22 13:40:00,16.08,16.09,16.07,16.09,9500.0,14.0265,14.0352,14.0178,14.0352,9500.0
2010-02-22 13:45:00,16.1,16.11,16.1,16.1,3400.0,14.044,14.0527,14.044,14.044,3400.0
2010-02-22 13:50:00,16.1,16.1,16.09,16.09,9600.0,14.044,14.044,14.0352,14.0352,9600.0
2010-02-22 13:55:00,16.09,16.09,16.07,16.08,2900.0,14.0352,14.0352,14.0178,14.0265,2900.0
2010-02-22 14:00:00,16.07,16.09,16.07,16.08,15100.0,14.0178,14.0352,14.0178,14.0265,15100.0
2010-02-22 14:05:00,16.09,16.09,16.08,16.08,20500.0,14.0352,14.0352,14.0265,14.0265,20500.0
2010-02-22 14:10:00,16.07,16.08,16.07,16.08,17500.0,14.0178,14.0265,14.0178,14.0265,17500.0
2010-02-22 14:15:00,16.08,16.09,16.08,16.09,18800.0,14.0265,14.0352,14.0265,14.0352,18800.0
2010-02-22 14:20:00,16.09,16.1,16.08,16.1,28500.0,14.0352,14.044,14.0265,14.044,28500.0
2010-02-22 14:25:00,16.1,16.1,16.09,16.1,37700.0,14.044,14.044,14.0352,14.044,37700.0
2010-02-22 14:30:00,16.09,16.1,16.09,16.1,4000.0,14.0352,14.044,14.0352,14.044,4000.0
2010-02-22 14:35:00,16.1,16.1,16.09,16.09,2100.0,14.044,14.044,14.0352,14.0352,2100.0
2010-02-22 14:40:00,16.09,16.1,16.09,16.09,1900.0,14.0352,14.044,14.0352,14.0352,1900.0
2010-02-22 14:45:00,16.09,16.1,16.09,16.1,6800.0,14.0352,14.044,14.0352,14.044,6800.0
2010-02-22 14:50:00,16.1,16.11,16.09,16.11,18300.0,14.044,14.0527,14.0352,14.0527,18300.0
2010-02-22 14:55:00,16.1,16.11,16.09,16.09,16800.0,14.044,14.0527,14.0352,14.0352,16800.0
2010-02-22 15:00:00,16.09,16.1,16.09,16.1,8300.0,14.0352,14.044,14.0352,14.044,8300.0
2010-02-22 15:05:00,16.1,16.11,16.1,16.11,6800.0,14.044,14.0527,14.044,14.0527,6800.0
2010-02-22 15:10:00,16.1,16.11,16.1,16.11,5300.0,14.044,14.0527,14.044,14.0527,5300.0
2010-02-22 15:15:00,16.1,16.11,16.1,16.11,1800.0,14.044,14.0527,14.044,14.0527,1800.0
2010-02-22 15:20:00,16.11,16.13,16.11,16.12,6700.0,14.0527,14.0701,14.0527,14.0614,6700.0
2010-02-22 15:25:00,16.13,16.13,16.12,16.12,15200.0,14.0701,14.0701,14.0614,14.0614,15200.0
2010-02-22 15:30:00,16.13,16.13,16.1,16.11,14300.0,14.0701,14.0701,14.044,14.0527,14300.0
2010-02-22 15:35:00,16.11,16.13,16.11,16.13,4900.0,14.0527,14.0701,14.0527,14.0701,4900.0
2010-02-22 15:40:00,16.13,16.13,16.08,16.08,17400.0,14.0701,14.0701,14.0265,14.0265,17400.0
2010-02-22 15:45:00,16.09,16.1,16.08,16.08,32400.0,14.0352,14.044,14.0265,14.0265,32400.0
2010-02-22 15:50:00,16.08,16.1,16.07,16.09,59300.0,14.0265,14.044,14.0178,14.0352,59300.0
2010-02-22 15:55:00,16.09,16.11,16.08,16.11,178300.0,14.0352,14.0527,14.0265,14.0527,178300.0
2010-02-23 09:30:00,16.1,16.12,16.06,16.07,20200.0,14.044,14.0614,14.0091,14.0178,20200.0
2010-02-23 09:35:00,16.08,16.08,16.03,16.05,44800.0,14.0265,14.0265,13.9829,14.0003,44800.0
2010-02-23 09:40:00,16.06,16.12,16.05,16.1,260800.0,14.0091,14.0614,14.0003,14.044,260800.0
2010-02-23 09:45:00,16.11,16.17,16.11,16.12,45200.0,14.0527,14.105,14.0527,14.0614,45200.0
2010-02-23 09:50:00,16.11,16.11,16.05,16.07,29600.0,14.0527,14.0527,14.0003,14.0178,29600.0
2010-02-23 09:55:00,16.08,16.08,16.02,16.02,23700.0,14.0265,14.0265,13.9742,13.9742,23700.0
2010-02-23 10:00:00,16.05,16.05,15.86,15.91,402600.0,14.0003,14.0003,13.8346,13.8782,402600.0
2010-02-23 10:05:00,15.91,15.93,15.91,15.92,58500.0,13.8782,13.8957,13.8782,13.8869,58500.0
2010-02-23 10:10:00,15.91,15.91,15.83,15.84,174300.0,13.8782,13.8782,13.8084,13.8172,174300.0
2010-02-23 10:15:00,15.83,15.86,15.82,15.86,50600.0,13.8084,13.8346,13.7997,13.8346,50600.0
2010-02-23 10:20:00,15.86,15.87,15.84,15.87,54600.0,13.8346,13.8433,13.8172,13.8433,54600.0
2010-02-23 10:25:00,15.87,15.9,15.85,15.88,82300.0,13.8433,13.8695,13.8259,13.852,82300.0
2010-02-23 10:30:00,15.88,15.88,15.83,15.85,25500.0,13.852,13.852,13.8084,13.8259,25500.0
2010-02-23 10:35:00,15.85,15.93,15.84,15.92,258700.0,13.8259,13.8957,13.8172,13.8869,258700.0
2010-02-23 10:40:00,15.93,15.93,15.87,15.88,206700.0,13.8957,13.8957,13.8433,13.852,206700.0
2010-02-23 10:45:00,15.89,15.89,15.86,15.87,14100.0,13.8608,13.8608,13.8346,13.8433,14100.0
2010-02-23 10:50:00,15.86,15.89,15.86,15.88,105200.0,13.8346,13.8608,13.8346,13.852,105200.0
2010-02-23 10:55:00,15.89,15.89,15.85,15.86,146000.0,13.8608,13.8608,13.8259,13.8346,146000.0
2010-02-23 11:00:00,15.86,15.9,15.85,15.89,39600.0,13.8346,13.8695,13.8259,13.8608,39600.0
2010-02-23 11:05:00,15.88,15.88,15.85,15.86,9200.0,13.852,13.852,13.8259,13.8346,9200.0
2010-02-23 11:10:00,15.87,15.87,15.84,15.84,33700.0,13.8433,13.8433,13.8172,13.8172,33700.0
2010-02-23 11:15:00,15.84,15.84,15.82,15.84,40400.0,13.8172,13.8172,13.7997,13.8172,40400.0
2010-02-23 11:20:00,15.83,15.86,15.83,15.85,11700.0,13.8084,13.8346,13.8084,13.8259,11700.0
2010-02-23 11:25:00,15.85,15.86,15.84,15.86,83500.0,13.8259,13.8346,13.8172,13.8346,83500.0
2010-02-23 11:30:00,15.86,15.88,15.86,15.87,85500.0,13.8346,13.852,13.8346,13.8433,85500.0
2010-02-23 11:35:00,15.87,15.88,15.87,15.87,36600.0,13.8433,13.852,13.8433,13.8433,36600.0
2010-02-23 11:40:00,15.87,15.87,15.85,15.85,36400.0,13.8433,13.8433,13.8259,13.8259,36400.0
2010-02-23 11:45:00,15.85,15.86,15.85,15.86,34000.0,13.8259,13.8346,13.8259,13.8346,34000.0
2010-02-23 11:50:00,15.86,15.88,15.85,15.87,20200.0,13.8346,13.852,13.8259,13.8433,20200.0
2010-02-23 11:55:00,15.87,15.88,15.85,15.85,98400.0,13.8433,13.852,13.8259,13.8259,98400.0
2010-02-23 12:00:00,15.85,15.86,15.84,15.85,37300.0,13.8259,13.8346,13.8172,13.8259,37300.0
2010-02-23 12:05:00,15.85,15.86,15.85,15.85,11900.0,13.8259,13.8346,13.8259,13.8259,11900.0
2010-02-23 12:10:00,15.85,15.85,15.84,15.85,82100.0,13.8259,13.8259,13.8172,13.8259,82100.0
2010-02-23 12:15:00,15.84,15.85,15.83,15.83,23800.0,13.8172,13.8259,13.8084,13.8084,23800.0
2010-02-23 12:20:00,15.84,15.84,15.81,15.81,17500.0,13.8172,13.8172,13.791,13.791,17500.0
2010-02-23 12:25:00,15.81,15.81,15.77,15.77,138000.0,13.791,13.791,13.7561,13.7561,138000.0
2010-02-23 12:30:00,15.77,15.77,15.76,15.77,26300.0,13.7561,13.7561,13.7474,13.7561,26300.0
2010-02-23 12:35:00,15.77,15.78,15.76,15.78,11200.0,13.7561,13.7648,13.7474,13.7648,11200.0
2010-02-23 12:40:00,15.78,15.79,15.75,15.76,18500.0,13.7648,13.7735,13.7386,13.7474,18500.0
2010-02-23 12:45:00,15.75,15.75,15.73,15.75,18900.0,13.7386,13.7386,13.7212,13.7386,18900.0
2010-02-23 12:50:00,15.75,15.77,15.74,15.74,6500.0,13.7386,13.7561,13.7299,13.7299,6500.0
2010-02-23 12:55:00,15.74,15.74,15.72,15.73,36500.0,13.7299,13.7299,13.7125,13.7212,36500.0
2010-02-23 13:00:00,15.73,15.73,15.71,15.72,153300.0,13.7212,13.7212,13.7038,13.7125,153300.0
2010-02-23 13:05:00,15.71,15.71,15.67,15.68,188900.0,13.7038,13.7038,13.6689,13.6776,188900.0
2010-02-23 13:10:00,15.67,15.7,15.67,15.7,38600.0,13.6689,13.695,13.6689,13.695,38600.0
2010-02-23 13:15:00,15.7,15.71,15.69,15.7,144000.0,13.695,13.7038,13.6863,13.695,144000.0
2010-02-23 13:20:00,15.7,15.7,15.69,15.7,177200.0,13.695,13.695,13.6863,13.695,177200.0
2010-02-23 13:25:00,15.7,15.7,15.69,15.69,194500.0,13.695,13.695,13.6863,13.6863,194500.0
2010-02-23 13:30:00,15.7,15.7,15.69,15.7,53400.0,13.695,13.695,13.6863,13.695,53400.0
2010-02-23 13:35:00,15.69,15.71,15.69,15.71,147800.0,13.6863,13.7038,13.6863,13.7038,147800.0
2010-02-23 13:40:00,15.71,15.71,15.69,15.69,74200.0,13.7038,13.7038,13.6863,13.6863,74200.0
2010-02-23 13:45:00,15.69,15.69,15.66,15.66,170400.0,13.6863,13.6863,13.6601,13.6601,170400.0
2010-02-23 13:50:00,15.66,15.68,15.66,15.68,67800.0,13.6601,13.6776,13.6601,13.6776,67800.0
2010-02-23 13:55:00,15.68,15.68,15.66,15.67,127000.0,13.6776,13.6776,13.6601,13.6689,127000.0
2010-02-23 14:00:00,15.66,15.66,15.64,15.65,159700.0,13.6601,13.6601,13.6427,13.6514,159700.0
2010-02-23 14:05:00,15.65,15.66,15.65,15.65,106300.0,13.6514,13.6601,13.6514,13.6514,106300.0
2010-02-23 14:10:00,15.66,15.69,15.65,15.69,40600.0,13.6601,13.6863,13.6514,13.6863,40600.0
2010-02-23 14:15:00,15.69,15.71,15.68,15.7,12200.0,13.6863,13.7038,13.6776,13.695,12200.0
2010-02-23 14:20:00,15.7,15.72,15.7,15.71,7900.0,13.695,13.7125,13.695,13.7038,7900.0
2010-02-23 14:25:00,15.72,15.73,15.72,15.72,13800.0,13.7125,13.7212,13.7125,13.7125,13800.0
2010-02-23 14:30:00,15.72,15.72,15.7,15.72,42700.0,13.7125,13.7125,13.695,13.7125,42700.0
2010-02-23 14:35:00,15.72,15.75,15.72,15.75,24400.0,13.7125,13.7386,13.7125,13.7386,24400.0
2010-02-23 14:40:00,15.75,15.79,15.75,15.78,39800.0,13.7386,13.7735,13.7386,13.7648,39800.0
2010-02-23 14:45:00,15.78,15.78,15.77,15.78,35100.0,13.7648,13.7648,13.7561,13.7648,35100.0
2010-02-23 14:50:00,15.78,15.82,15.78,15.82,7200.0,13.7648,13.7997,13.7648,13.7997,7200.0
2010-02-23 14:55:00,15.82,15.82,15.81,15.81,77900.0,13.7997,13.7997,13.791,13.791,77900.0
2010-02-23 15:00:00,15.81,15.82,15.8,15.8,74200.0,13.791,13.7997,13.7823,13.7823,74200.0
2010-02-23 15:05:00,15.81,15.82,15.81,15.81,58100.0,13.791,13.7997,13.791,13.791,58100.0
2010-02-23 15:10:00,15.81,15.82,15.8,15.82,51500.0,13.791,13.7997,13.7823,13.7997,51500.0
2010-02-23 15:15:00,15.83,15.85,15.82,15.85,32800.0,13.8084,13.8259,13.7997,13.8259,32800.0
2010-02-23 15:20:00,15.85,15.85,15.82,15.84,52500.0,13.8259,13.8259,13.7997,13.8172,52500.0
2010-02-23 15:25:00,15.83,15.84,15.82,15.83,61200.0,13.8084,13.8172,13.7997,13.8084,61200.0
2010-02-23 15:30:00,15.82,15.83,15.8,15.81,84400.0,13.7997,13.8084,13.7823,13.791,84400.0
2010-02-23 15:35:00,15.8,15.82,15.8,15.81,28400.0,13.7823,13.7997,13.7823,13.791,28400.0
2010-02-23 15:40:00,15.81,15.81,15.77,15.77,43700.0,13.791,13.791,13.7561,13.7561,43700.0
2010-02-23 15:45:00,15.77,15.78,15.74,15.75,127300.0,13.7561,13.7648,13.7299,13.7386,127300.0
2010-02-23 15:50:00,15.74,15.75,15.71,15.73,355900.0,13.7299,13.7386,13.7038,13.7212,355900.0
2010-02-23 15:55:00,15.72,15.73,15.71,15.73,514000.0,13.7125,13.7212,13.7038,13.7212,514000.0
2010-02-24 09:30:00,15.8,15.84,15.78,15.8,89500.0,13.7823,13.8172,13.7648,13.7823,89500.0
2010-02-24 09:35:00,15.8,15.82,15.66,15.7,220000.0,13.7823,13.7997,13.6601,13.695,220000.0
2010-02-24 09:40:00,15.71,15.71,15.67,15.69,41500.0,13.7038,13.7038,13.6689,13.6863,41500.0
2010-02-24 09:45:00,15.71,15.79,15.71,15.79,154600.0,13.7038,13.7735,13.7038,13.7735,154600.0
2010-02-24 09:50:00,15.79,15.79,15.74,15.75,80300.0,13.7735,13.7735,13.7299,13.7386,80300.0
2010-02-24 09:55:00,15.75,15.76,15.71,15.72,27400.0,13.7386,13.7474,13.7038,13.7125,27400.0
2010-02-24 10:00:00,15.71,15.71,15.47,15.48,1943300.0,13.7038,13.7038,13.4944,13.5031,1943300.0
2010-02-24 10:05:00,15.48,15.51,15.43,15.44,725200.0,13.5031,13.5293,13.4595,13.4682,725200.0
2010-02-24 10:10:00,15.44,15.44,15.36,15.41,477700.0,13.4682,13.4682,13.3985,13.4421,477700.0
2010-02-24 10:15:00,15.41,15.43,15.39,15.43,162500.0,13.4421,13.4595,13.4246,13.4595,162500.0
2010-02-24 10:20:00,15.43,15.45,15.41,15.42,258900.0,13.4595,13.477,13.4421,13.4508,258900.0
2010-02-24 10:25:00,15.41,15.47,15.41,15.45,363600.0,13.4421,13.4944,13.4421,13.477,363600.0
2010-02-24 10:30:00,15.44,15.46,15.43,15.46,137100.0,13.4682,13.4857,13.4595,13.4857,137100.0
2010-02-24 10:35:00,15.45,15.52,15.45,15.51,203600.0,13.477,13.538,13.477,13.5293,203600.0
2010-02-24 10:40:00,15.52,15.57,15.52,15.53,73800.0,13.538,13.5816,13.538,13.5467,73800.0
2010-02-24 10:45:00,15.54,15.62,15.54,15.61,200000.0,13.5555,13.6252,13.5555,13.6165,200000.0
2010-02-24 10:50:00,15.61,15.62,15.59,15.61,239200.0,13.6165,13.6252,13.5991,13.6165,239200.0
2010-02-24 10:55:00,15.61,15.62,15.6,15.6,292200.0,13.6165,13.6252,13.6078,13.6078,292200.0
2010-02-24 11:00:00,15.61,15.63,15.6,15.62,33500.0,13.6165,13.634,13.6078,13.6252,33500.0
2010-02-24 11:05:00,15.62,15.64,15.61,15.61,41900.0,13.6252,13.6427,13.6165,13.6165,41900.0
2010-02-24 11:10:00,15.6,15.62,15.6,15.6,23500.0,13.6078,13.6252,13.6078,13.6078,23500.0
2010-02-24 11:15:00,15.6,15.61,15.59,15.61,34800.0,13.6078,13.6165,13.5991,13.6165,34800.0
2010-02-24 11:20:00,15.6,15.65,15.6,15.65,68100.0,13.6078,13.6514,13.6078,13.6514,68100.0
2010-02-24 11:25:00,15.65,15.68,15.64,15.68,43000.0,13.6514,13.6776,13.6427,13.6776,43000.0
2010-02-24 11:30:00,15.67,15.68,15.66,15.68,40400.0,13.6689,13.6776,13.6601,13.6776,40400.0
2010-02-24 11:35:00,15.68,15.69,15.65,15.65,82300.0,13.6776,13.6863,13.6514,13.6514,82300.0
2010-02-24 11:40:00,15.65,15.67,15.62,15.62,12900.0,13.6514,13.6689,13.6252,13.6252,12900.0
2010-02-24 11:45:00,15.63,15.65,15.62,15.62,22600.0,13.634,13.6514,13.6252,13.6252,22600.0
2010-02-24 11:50:00,15.63,15.65,15.63,15.65,21000.0,13.634,13.6514,13.634,13.6514,21000.0
2010-02-24 11:55:00,15.65,15.67,15.65,15.66,49700.0,13.6514,13.6689,13.6514,13.6601,49700.0
2010-02-24 12:00:00,15.67,15.7,15.67,15.68,156600.0,13.6689,13.695,13.6689,13.6776,156600.0
2010-02-24 12:05:00,15.67,15.67,15.66,15.66,26000.0,13.6689,13.6689,13.6601,13.6601,26000.0
2010-02-24 12:10:00,15.67,15.67,15.66,15.67,7100.0,13.6689,13.6689,13.6601,13.6689,7100.0
2010-02-24 12:15:00,15.67,15.7,15.66,15.7,50200.0,13.6689,13.695,13.6601,13.695,50200.0
2010-02-24 12:20:00,15.7,15.7,15.68,15.68,11400.0,13.695,13.695,13.6776,13.6776,11400.0
2010-02-24 12:25:00,15.69,15.71,15.68,15.71,268700.0,13.6863,13.7038,13.6776,13.7038,268700.0
2010-02-24 12:30:00,15.71,15.73,15.7,15.73,53000.0,13.7038,13.7212,13.695,13.7212,53000.0
2010-02-24 12:35:00,15.73,15.74,15.72,15.74,217200.0,13.7212,13.7299,13.7125,13.7299,217200.0
2010-02-24 12:40:00,15.74,15.77,15.73,15.76,167600.0,13.7299,13.7561,13.7212,13.7474,167600.0
2010-02-24 12:45:00,15.77,15.77,15.75,15.76,48100.0,13.7561,13.7561,13.7386,13.7474,48100.0
2010-02-24 12:50:00,15.76,15.76,15.74,15.74,29000.0,13.7474,13.7474,13.7299,13.7299,29000.0
2010-02-24 12:55:00,15.74,15.75,15.73,15.75,26800.0,13.7299,13.7386,13.7212,13.7386,26800.0
2010-02-24 13:00:00,15.75,15.76,15.74,15.76,11600.0,13.7386,13.7474,13.7299,13.7474,11600.0
2010-02-24 13:05:00,15.75,15.76,15.75,15.76,29900.0,13.7386,13.7474,13.7386,13.7474,29900.0
2010-02-24 13:10:00,15.76,15.79,15.76,15.78,119300.0,13.7474,13.7735,13.7474,13.7648,119300.0
2010-02-24 13:15:00,15.78,15.79,15.78,15.78,33900.0,13.7648,13.7735,13.7648,13.7648,33900.0
2010-02-24 13:20:00,15.77,15.79,15.77,15.78,18200.0,13.7561,13.7735,13.7561,13.7648,18200.0
2010-02-24 13:25:00,15.78,15.78,15.77,15.77,10200.0,13.7648,13.7648,13.7561,13.7561,10200.0
2010-02-24 13:30:00,15.77,15.78,15.77,15.77,16200.0,13.7561,13.7648,13.7561,13.7561,16200.0
2010-02-24 13:35:00,15.77,15.78,15.76,15.77,9500.0,13.7561,13.7648,13.7474,13.7561,9500.0
2010-02-24 13:40:00,15.77,15.78,15.77,15.78,355900.0,13.7561,13.7648,13.7561,13.7648,355900.0
2010-02-24 13:45:00,15.78,15.78,15.77,15.78,30100.0,13.7648,13.7648,13.7561,13.7648,30100.0
2010-02-24 13:50:00,15.77,15.79,15.77,15.79,36500.0,13.7561,13.7735,13.7561,13.7735,36500.0
2010-02-24 13:55:00,15.79,15.79,15.78,15.79,25500.0,13.7735,13.7735,13.7648,13.7735,25500.0
2010-02-24 14:00:00,15.79,15.79,15.77,15.77,129300.0,13.7735,13.7735,13.7561,13.7561,129300.0
2010-02-24 14:05:00,15.77,15.78,15.76,15.76,11600.0,13.7561,13.7648,13.7474,13.7474,11600.0
2010-02-24 14:10:00,15.76,15.77,15.75,15.76,81400.0,13.7474,13.7561,13.7386,13.7474,81400.0
2010-02-24 14:15:00,15.75,15.76,15.74,15.75,19800.0,13.7386,13.7474,13.7299,13.7386,19800.0
2010-02-24 14:20:00,15.75,15.76,15.74,15.74,31500.0,13.7386,13.7474,13.7299,13.7299,31500.0
2010-02-24 14:25:00,15.74,15.76,15.74,15.75,21400.0,13.7299,13.7474,13.7299,13.7386,21400.0
2010-02-24 14:30:00,15.76,15.76,15.67,15.67,311700.0,13.7474,13.7474,13.6689,13.6689,311700.0
2010-02-24 14:35:00,15.67,15.69,15.66,15.67,160100.0,13.6689,13.6863,13.6601,13.6689,160100.0
2010-02-24 14:40:00,15.67,15.7,15.66,15.7,27700.0,13.6689,13.695,13.6601,13.695,27700.0
2010-02-24 14:45:00,15.7,15.72,15.69,15.72,39500.0,13.695,13.7125,13.6863,13.7125,39500.0
2010-02-24 14:50:00,15.72,15.73,15.71,15.73,69000.0,13.7125,13.7212,13.7038,13.7212,69000.0
2010-02-24 14:55:00,15.73,15.73,15.7,15.7,59800.0,13.7212,13.7212,13.695,13.695,59800.0
2010-02-24 15:00:00,15.7,15.72,15.7,15.72,55900.0,13.695,13.7125,13.695,13.7125,55900.0
2010-02-24 15:05:00,15.71,15.73,15.71,15.73,62900.0,13.7038,13.7212,13.7038,13.7212,62900.0
2010-02-24 15:10:00,15.72,15.75,15.72,15.72,74900.0,13.7125,13.7386,13.7125,13.7125,74900.0
2010-02-24 15:15:00,15.72,15.73,15.71,15.73,36100.0,13.7125,13.7212,13.7038,13.7212,36100.0
2010-02-24 15:20:00,15.73,15.74,15.72,15.73,24800.0,13.7212,13.7299,13.7125,13.7212,24800.0
2010-02-24 15:25:00,15.72,15.73,15.72,15.73,8800.0,13.7125,13.7212,13.7125,13.7212,8800.0
2010-02-24 15:30:00,15.73,15.73,15.71,15.72,81900.0,13.7212,13.7212,13.7038,13.7125,81900.0
2010-02-24 15:35:00,15.72,15.75,15.72,15.74,55800.0,13.7125,13.7386,13.7125,13.7299,55800.0
2010-02-24 15:40:00,15.73,15.74,15.72,15.72,55000.0,13.7212,13.7299,13.7125,13.7125,55000.0
2010-02-24 15:45:00,15.73,15.75,15.72,15.73,105200.0,13.7212,13.7386,13.7125,13.7212,105200.0
2010-02-24 15:50:00,15.74,15.76,15.73,15.76,164800.0,13.7299,13.7474,13.7212,13.7474,164800.0
2010-02-24 15:55:00,15.76,15.76,15.74,15.74,253800.0,13.7474,13.7474,13.7299,13.7299,253800.0
2010-02-25 09:30:00,15.53,15.53,15.35,15.36,452200.0,13.5467,13.5467,13.3897,13.3985,452200.0
2010-02-25 09:35:00,15.36,15.38,15.34,15.35,289100.0,13.3985,13.4159,13.381,13.3897,289100.0
2010-02-25 09:40:00,15.36,15.37,15.33,15.33,361900.0,13.3985,13.4072,13.3723,13.3723,361900.0
2010-02-25 09:45:00,15.33,15.33,15.26,15.28,658600.0,13.3723,13.3723,13.3112,13.3287,658600.0
2010-02-25 09:50:00,15.29,15.33,15.27,15.33,280100.0,13.3374,13.3723,13.3199,13.3723,280100.0
2010-02-25 09:55:00,15.33,15.35,15.32,15.34,186700.0,13.3723,13.3897,13.3636,13.381,186700.0
2010-02-25 10:00:00,15.34,15.35,15.32,15.32,331300.0,13.381,13.3897,13.3636,13.3636,331300.0
2010-02-25 10:05:00,15.33,15.35,15.32,15.33,106000.0,13.3723,13.3897,13.3636,13.3723,106000.0
2010-02-25 10:10:00,15.34,15.36,15.33,15.35,74500.0,13.381,13.3985,13.3723,13.3897,74500.0
2010-02-25 10:15:00,15.35,15.38,15.35,15.38,41900.0,13.3897,13.4159,13.3897,13.4159,41900.0
2010-02-25 10:20:00,15.39,15.41,15.38,15.39,135500.0,13.4246,13.4421,13.4159,13.4246,135500.0
2010-02-25 10:25:00,15.39,15.44,15.37,15.44,79100.0,13.4246,13.4682,13.4072,13.4682,79100.0
2010-02-25 10:30:00,15.44,15.45,15.41,15.44,180500.0,13.4682,13.477,13.4421,13.4682,180500.0
2010-02-25 10:35:00,15.44,15.45,15.43,15.44,187600.0,13.4682,13.477,13.4595,13.4682,187600.0
2010-02-25 10:40:00,15.44,15.45,15.43,15.45,39700.0,13.4682,13.477,13.4595,13.477,39700.0
2010-02-25 10:45:00,15.45,15.47,15.44,15.45,32800.0,13.477,13.4944,13.4682,13.477,32800.0
2010-02-25 10:50:00,15.46,15.52,15.45,15.52,186400.0,13.4857,13.538,13.477,13.538,186400.0
2010-02-25 10:55:00,15.52,15.53,15.49,15.49,65900.0,13.538,13.5467,13.5119,13.5119,65900.0
2010-02-25 11:00:00,15.5,15.5,15.46,15.47,144200.0,13.5206,13.5206,13.4857,13.4944,144200.0
2010-02-25 11:05:00,15.47,15.49,15.47,15.49,49000.0,13.4944,13.5119,13.4944,13.5119,49000.0
2010-02-25 11:10:00,15.48,15.5,15.48,15.49,146200.0,13.5031,13.5206,13.5031,13.5119,146200.0
2010-02-25 11:15:00,15.49,15.49,15.47,15.47,22900.0,13.5119,13.5119,13.4944,13.4944,22900.0
2010-02-25 11:20:00,15.48,15.48,15.44,15.46,28700.0,13.5031,13.5031,13.4682,13.4857,28700.0
2010-02-25 11:25:00,15.46,15.48,15.46,15.46,19600.0,13.4857,13.5031,13.4857,13.4857,19600.0
2010-02-25 11:30:00,15.46,15.46,15.44,15.45,9600.0,13.4857,13.4857,13.4682,13.477,9600.0
2010-02-25 11:35:00,15.45,15.45,15.43,15.44,4300.0,13.477,13.477,13.4595,13.4682,4300.0
2010-02-25 11:40:00,15.44,15.44,15.43,15.43,30900.0,13.4682,13.4682,13.4595,13.4595,30900.0
2010-02-25 11:45:00,15.44,15.44,15.42,15.43,28200.0,13.4682,13.4682,13.4508,13.4595,28200.0
2010-02-25 11:50:00,15.42,15.43,15.41,15.41,16200.0,13.4508,13.4595,13.4421,13.4421,16200.0
2010-02-25 11:55:00,15.4,15.41,15.4,15.41,23100.0,13.4333,13.4421,13.4333,13.4421,23100.0
2010-02-25 12:00:00,15.4,15.4,15.39,15.4,128400.0,13.4333,13.4333,13.4246,13.4333,128400.0
2010-02-25 12:05:00,15.41,15.42,15.41,15.42,27600.0,13.4421,13.4508,13.4421,13.4508,27600.0
2010-02-25 12:10:00,15.41,15.43,15.41,15.41,39000.0,13.4421,13.4595,13.4421,13.4421,39000.0
2010-02-25 12:15:00,15.42,15.43,15.42,15.42,14500.0,13.4508,13.4595,13.4508,13.4508,14500.0
2010-02-25 12:20:00,15.42,15.42,15.41,15.42,2900.0,13.4508,13.4508,13.4421,13.4508,2900.0
2010-02-25 12:25:00,15.41,15.42,15.4,15.42,6400.0,13.4421,13.4508,13.4333,13.4508,6400.0
2010-02-25 12:30:00,15.41,15.44,15.41,15.44,3300.0,13.4421,13.4682,13.4421,13.4682,3300.0
2010-02-25 12:35:00,15.44,15.44,15.43,15.44,61200.0,13.4682,13.4682,13.4595,13.4682,61200.0
2010-02-25 12:40:00,15.44,15.45,15.44,15.45,15300.0,13.4682,13.477,13.4682,13.477,15300.0
2010-02-25 12:45:00,15.45,15.45,15.44,15.45,12000.0,13.477,13.477,13.4682,13.477,12000.0
2010-02-25 12:50:00,15.45,15.45,15.44,15.45,2900.0,13.477,13.477,13.4682,13.477,2900.0
2010-02-25 12:55:00,15.45,15.45,15.42,15.42,63200.0,13.477,13.477,13.4508,13.4508,63200.0
2010-02-25 13:00:00,15.43,15.44,15.43,15.43,51600.0,13.4595,13.4682,13.4595,13.4595,51600.0
2010-02-25 13:05:00,15.44,15.44,15.43,15.44,20500.0,13.4682,13.4682,13.4595,13.4682,20500.0
2010-02-25 13:10:00,15.43,15.45,15.43,15.45,10500.0,13.4595,13.477,13.4595,13.477,10500.0
2010-02-25 13:15:00,15.45,15.46,15.44,15.46,21800.0,13.477,13.4857,13.4682,13.4857,21800.0
2010-02-25 13:20:00,15.46,15.47,15.46,15.46,24100.0,13.4857,13.4944,13.4857,13.4857,24100.0
2010-02-25 13:25:00,15.46,15.47,15.46,15.47,28900.0,13.4857,13.4944,13.4857,13.4944,28900.0
2010-02-25 13:30:00,15.46,15.48,15.46,15.47,48200.0,13.4857,13.5031,13.4857,13.4944,48200.0
2010-02-25 13:35:00,15.47,15.48,15.46,15.48,35700.0,13.4944,13.5031,13.4857,13.5031,35700.0
2010-02-25 13:40:00,15.48,15.48,15.47,15.48,34800.0,13.5031,13.5031,13.4944,13.5031,34800.0
2010-02-25 13:45:00,15.48,15.54,15.48,15.52,52600.0,13.5031,13.5555,13.5031,13.538,52600.0
2010-02-25 13:50:00,15.53,15.59,15.53,15.58,768900.0,13.5467,13.5991,13.5467,13.5904,768900.0
2010-02-25 13:55:00,15.59,15.63,15.58,15.63,185100.0,13.5991,13.634,13.5904,13.634,185100.0
2010-02-25 14:00:00,15.63,15.66,15.61,15.62,74400.0,13.634,13.6601,13.6165,13.6252,74400.0
2010-02-25 14:05:00,15.61,15.62,15.57,15.57,21900.0,13.6165,13.6252,13.5816,13.5816,21900.0
2010-02-25 14:10:00,15.56,15.58,15.56,15.58,684100.0,13.5729,13.5904,13.5729,13.5904,684100.0
2010-02-25 14:15:00,15.57,15.58,15.56,15.56,4800.0,13.5816,13.5904,13.5729,13.5729,4800.0
2010-02-25 14:20:00,15.57,15.6,15.56,15.59,28100.0,13.5816,13.6078,13.5729,13.5991,28100.0
2010-02-25 14:25:00,15.59,15.6,15.57,15.57,60300.0,13.5991,13.6078,13.5816,13.5816,60300.0
2010-02-25 14:30:00,15.58,15.61,15.57,15.61,53100.0,13.5904,13.6165,13.5816,13.6165,53100.0
2010-02-25 14:35:00,15.61,15.62,15.6,15.6,9300.0,13.6165,13.6252,13.6078,13.6078,9300.0
2010-02-25 14:40:00,15.6,15.62,15.6,15.61,10800.0,13.6078,13.6252,13.6078,13.6165,10800.0
2010-02-25 14:45:00,15.62,15.63,15.6,15.6,34300.0,13.6252,13.634,13.6078,13.6078,34300.0
2010-02-25 14:50:00,15.6,15.62,15.59,15.62,115600.0,13.6078,13.6252,13.5991,13.6252,115600.0
2010-02-25 14:55:00,15.63,15.64,15.62,15.62,30700.0,13.634,13.6427,13.6252,13.6252,30700.0
2010-02-25 15:00:00,15.63,15.63,15.61,15.62,30900.0,13.634,13.634,13.6165,13.6252,30900.0
2010-02-25 15:05:00,15.62,15.69,15.62,15.69,106200.0,13.6252,13.6863,13.6252,13.6863,106200.0
2010-02-25 15:10:00,15.69,15.69,15.67,15.68,85300.0,13.6863,13.6863,13.6689,13.6776,85300.0
2010-02-25 15:15:00,15.68,15.68,15.66,15.66,84500.0,13.6776,13.6776,13.6601,13.6601,84500.0
2010-02-25 15:20:00,15.65,15.68,15.64,15.66,70600.0,13.6514,13.6776,13.6427,13.6601,70600.0
2010-02-25 15:25:00,15.67,15.7,15.67,15.69,61500.0,13.6689,13.695,13.6689,13.6863,61500.0
2010-02-25 15:30:00,15.69,15.71,15.68,15.7,117000.0,13.6863,13.7038,13.6776,13.695,117000.0
2010-02-25 15:35:00,15.7,15.71,15.69,15.69,176300.0,13.695,13.7038,13.6863,13.6863,176300.0
2010-02-25 15:40:00,15.69,15.74,15.69,15.71,128000.0,13.6863,13.7299,13.6863,13.7038,128000.0
2010-02-25 15:45:00,15.72,15.73,15.71,15.72,230800.0,13.7125,13.7212,13.7038,13.7125,230800.0
2010-02-25 15:50:00,15.72,15.72,15.69,15.71,161600.0,13.7125,13.7125,13.6863,13.7038,161600.0
2010-02-25 15:55:00,15.71,15.74,15.7,15.74,345400.0,13.7038,13.7299,13.695,13.7299,345400.0
2010-02-26 09:30:00,15.74,15.77,15.72,15.76,47600.0,13.7299,13.7561,13.7125,13.7474,47600.0
2010-02-26 09:35:00,15.76,15.78,15.71,15.72,31300.0,13.7474,13.7648,13.7038,13.7125,31300.0
2010-02-26 09:40:00,15.71,15.75,15.68,15.74,147400.0,13.7038,13.7386,13.6776,13.7299,147400.0
2010-02-26 09:45:00,15.74,15.77,15.74,15.75,33000.0,13.7299,13.7561,13.7299,13.7386,33000.0
2010-02-26 09:50:00,15.75,15.75,15.62,15.62,447000.0,13.7386,13.7386,13.6252,13.6252,447000.0
2010-02-26 09:55:00,15.61,15.67,15.5,15.57,282600.0,13.6165,13.6689,13.5206,13.5816,282600.0
2010-02-26 10:00:00,15.59,15.66,15.4,15.55,548500.0,13.5991,13.6601,13.4333,13.5642,548500.0
2010-02-26 10:05:00,15.56,15.58,15.51,15.57,65800.0,13.5729,13.5904,13.5293,13.5816,65800.0
2010-02-26 10:10:00,15.57,15.64,15.56,15.63,552000.0,13.5816,13.6427,13.5729,13.634,552000.0
2010-02-26 10:15:00,15.64,15.68,15.64,15.68,47000.0,13.6427,13.6776,13.6427,13.6776,47000.0
2010-02-26 10:20:00,15.68,15.69,15.66,15.68,46600.0,13.6776,13.6863,13.6601,13.6776,46600.0
2010-02-26 10:25:00,15.67,15.69,15.67,15.69,17600.0,13.6689,13.6863,13.6689,13.6863,17600.0
2010-02-26 10:30:00,15.7,15.75,15.69,15.71,27300.0,13.695,13.7386,13.6863,13.7038,27300.0
2010-02-26 10:35:00,15.71,15.82,15.7,15.81,427100.0,13.7038,13.7997,13.695,13.791,427100.0
2010-02-26 10:40:00,15.82,15.82,15.79,15.79,53300.0,13.7997,13.7997,13.7735,13.7735,53300.0
2010-02-26 10:45:00,15.8,15.81,15.75,15.75,22000.0,13.7823,13.791,13.7386,13.7386,22000.0
2010-02-26 10:50:00,15.76,15.83,15.74,15.74,37900.0,13.7474,13.8084,13.7299,13.7299,37900.0
2010-02-26 10:55:00,15.73,15.76,15.72,15.74,81200.0,13.7212,13.7474,13.7125,13.7299,81200.0
2010-02-26 11:00:00,15.74,15.76,15.73,15.75,17600.0,13.7299,13.7474,13.7212,13.7386,17600.0
2010-02-26 11:05:00,15.75,15.77,15.75,15.77,36200.0,13.7386,13.7561,13.7386,13.7561,36200.0
2010-02-26 11:10:00,15.77,15.79,15.76,15.77,127600.0,13.7561,13.7735,13.7474,13.7561,127600.0
2010-02-26 11:15:00,15.76,15.77,15.75,15.75,29500.0,13.7474,13.7561,13.7386,13.7386,29500.0
2010-02-26 11:20:00,15.75,15.78,15.74,15.78,89600.0,13.7386,13.7648,13.7299,13.7648,89600.0
2010-02-26 11:25:00,15.78,15.8,15.77,15.78,21800.0,13.7648,13.7823,13.7561,13.7648,21800.0
2010-02-26 11:30:00,15.78,15.82,15.78,15.81,22700.0,13.7648,13.7997,13.7648,13.791,22700.0
2010-02-26 11:35:00,15.82,15.83,15.81,15.83,56600.0,13.7997,13.8084,13.791,13.8084,56600.0
2010-02-26 11:40:00,15.83,15.87,15.83,15.86,199000.0,13.8084,13.8433,13.8084,13.8346,199000.0
2010-02-26 11:45:00,15.86,15.86,15.84,15.84,13000.0,13.8346,13.8346,13.8172,13.8172,13000.0
2010-02-26 11:50:00,15.84,15.85,15.83,15.84,16300.0,13.8172,13.8259,13.8084,13.8172,16300.0
2010-02-26 11:55:00,15.84,15.86,15.83,15.86,89800.0,13.8172,13.8346,13.8084,13.8346,89800.0
2010-02-26 12:00:00,15.85,15.85,15.82,15.84,24800.0,13.8259,13.8259,13.7997,13.8172,24800.0
2010-02-26 12:05:00,15.84,15.85,15.82,15.82,14000.0,13.8172,13.8259,13.7997,13.7997,14000.0
2010-02-26 12:10:00,15.82,15.82,15.78,15.81,20000.0,13.7997,13.7997,13.7648,13.791,20000.0
2010-02-26 12:15:00,15.8,15.81,15.78,15.81,18500.0,13.7823,13.791,13.7648,13.791,18500.0
2010-02-26 12:20:00,15.8,15.81,15.79,15.8,11400.0,13.7823,13.791,13.7735,13.7823,11400.0
2010-02-26 12:25:00,15.8,15.82,15.79,15.82,11700.0,13.7823,13.7997,13.7735,13.7997,11700.0
2010-02-26 12:30:00,15.81,15.82,15.8,15.81,6300.0,13.791,13.7997,13.7823,13.791,6300.0
2010-02-26 12:35:00,15.8,15.83,15.79,15.83,18700.0,13.7823,13.8084,13.7735,13.8084,18700.0
2010-02-26 12:40:00,15.82,15.84,15.82,15.84,38200.0,13.7997,13.8172,13.7997,13.8172,38200.0
2010-02-26 12:45:00,15.84,15.86,15.84,15.84,65500.0,13.8172,13.8346,13.8172,13.8172,65500.0
2010-02-26 12:50:00,15.85,15.85,15.81,15.84,169300.0,13.8259,13.8259,13.791,13.8172,169300.0
2010-02-26 12:55:00,15.83,15.85,15.83,15.85,37600.0,13.8084,13.8259,13.8084,13.8259,37600.0
2010-02-26 13:00:00,15.84,15.86,15.84,15.86,160900.0,13.8172,13.8346,13.8172,13.8346,160900.0
2010-02-26 13:05:00,15.86,15.86,15.85,15.85,45800.0,13.8346,13.8346,13.8259,13.8259,45800.0
2010-02-26 13:10:00,15.86,15.86,15.85,15.86,34400.0,13.8346,13.8346,13.8259,13.8346,34400.0
2010-02-26 13:15:00,15.86,15.86,15.85,15.85,43600.0,13.8346,13.8346,13.8259,13.8259,43600.0
2010-02-26 13:20:00,15.85,15.86,15.85,15.86,18300.0,13.8259,13.8346,13.8259,13.8346,18300.0
2010-02-26 13:25:00,15.86,15.86,15.85,15.86,44300.0,13.8346,13.8346,13.8259,13.8346,44300.0
2010-02-26 13:30:00,15.85,15.88,15.85,15.88,133700.0,13.8259,13.852,13.8259,13.852,133700.0
2010-02-26 13:35:00,15.87,15.88,15.86,15.87,118600.0,13.8433,13.852,13.8346,13.8433,118600.0
2010-02-26 13:40:00,15.88,15.88,15.86,15.86,27500.0,13.852,13.852,13.8346,13.8346,27500.0
2010-02-26 13:45:00,15.86,15.87,15.86,15.86,9000.0,13.8346,13.8433,13.8346,13.8346,9000.0
2010-02-26 13:50:00,15.86,15.89,15.85,15.89,13500.0,13.8346,13.8608,13.8259,13.8608,13500.0
2010-02-26 13:55:00,15.89,15.89,15.87,15.88,39800.0,13.8608,13.8608,13.8433,13.852,39800.0
2010-02-26 14:00:00,15.88,15.89,15.86,15.86,22800.0,13.852,13.8608,13.8346,13.8346,22800.0
2010-02-26 14:05:00,15.87,15.88,15.85,15.88,177100.0,13.8433,13.852,13.8259,13.852,177100.0
2010-02-26 14:10:00,15.88,15.88,15.87,15.87,13200.0,13.852,13.852,13.8433,13.8433,13200.0
2010-02-26 14:15:00,15.88,15.88,15.86,15.86,25300.0,13.852,13.852,13.8346,13.8346,25300.0
2010-02-26 14:20:00,15.86,15.86,15.85,15.85,6300.0,13.8346,13.8346,13.8259,13.8259,6300.0
2010-02-26 14:25:00,15.84,15.86,15.84,15.85,15000.0,13.8172,13.8346,13.8172,13.8259,15000.0
2010-02-26 14:30:00,15.85,15.86,15.83,15.84,7200.0,13.8259,13.8346,13.8084,13.8172,7200.0
2010-02-26 14:35:00,15.84,15.85,15.82,15.82,5400.0,13.8172,13.8259,13.7997,13.7997,5400.0
2010-02-26 14:40:00,15.82,15.83,15.82,15.82,36200.0,13.7997,13.8084,13.7997,13.7997,36200.0
2010-02-26 14:45:00,15.82,15.83,15.82,15.83,6200.0,13.7997,13.8084,13.7997,13.8084,6200.0
2010-02-26 14:50:00,15.83,15.83,15.82,15.83,15200.0,13.8084,13.8084,13.7997,13.8084,15200.0
2010-02-26 14:55:00,15.83,15.83,15.81,15.83,23400.0,13.8084,13.8084,13.791,13.8084,23400.0
2010-02-26 15:00:00,15.83,15.83,15.81,15.82,6200.0,13.8084,13.8084,13.791,13.7997,6200.0
2010-02-26 15:05:00,15.81,15.83,15.81,15.82,7800.0,13.791,13.8084,13.791,13.7997,7800.0
2010-02-26 15:10:00,15.82,15.84,15.82,15.83,10700.0,13.7997,13.8172,13.7997,13.8084,10700.0
2010-02-26 15:15:00,15.84,15.84,15.82,15.82,32600.0,13.8172,13.8172,13.7997,13.7997,32600.0
2010-02-26 15:20:00,15.82,15.84,15.82,15.84,24100.0,13.7997,13.8172,13.7997,13.8172,24100.0
2010-02-26 15:25:00,15.83,15.85,15.82,15.82,21900.0,13.8084,13.8259,13.7997,13.7997,21900.0
2010-02-26 15:30:00,15.82,15.83,15.81,15.82,28300.0,13.7997,13.8084,13.791,13.7997,28300.0
2010-02-26 15:35:00,15.82,15.85,15.81,15.85,113800.0,13.7997,13.8259,13.791,13.8259,113800.0
2010-02-26 15:40:00,15.84,15.86,15.84,15.86,53000.0,13.8172,13.8346,13.8172,13.8346,53000.0
2010-02-26 15:45:00,15.86,15.86,15.83,15.85,77100.0,13.8346,13.8346,13.8084,13.8259,77100.0
2010-02-26 15:50:00,15.84,15.87,15.84,15.87,238200.0,13.8172,13.8433,13.8172,13.8433,238200.0
2010-02-26 15:55:00,15.87,15.87,15.84,15.84,469500.0,13.8433,13.8433,13.8172,13.8172,469500.0
2010-03-01 09:30:00,15.9,15.99,15.82,15.93,202000.0,13.8695,13.948,13.7997,13.8957,202000.0
2010-03-01 09:35:00,15.93,15.94,15.88,15.89,129600.0,13.8957,13.9044,13.852,13.8608,129600.0
2010-03-01 09:40:00,15.89,15.99,15.89,15.96,193900.0,13.8608,13.948,13.8608,13.9218,193900.0
2010-03-01 09:45:00,15.97,15.99,15.96,15.98,156200.0,13.9306,13.948,13.9218,13.9393,156200.0
2010-03-01 09:50:00,15.98,15.99,15.97,15.97,100800.0,13.9393,13.948,13.9306,13.9306,100800.0
2010-03-01 09:55:00,15.97,15.99,15.96,15.97,154000.0,13.9306,13.948,13.9218,13.9306,154000.0
2010-03-01 10:00:00,15.97,16.02,15.94,16.02,325000.0,13.9306,13.9742,13.9044,13.9742,325000.0
2010-03-01 10:05:00,16.02,16.05,16.02,16.04,27200.0,13.9742,14.0003,13.9742,13.9916,27200.0
2010-03-01 10:10:00,16.04,16.05,16.04,16.05,68200.0,13.9916,14.0003,13.9916,14.0003,68200.0
2010-03-01 10:15:00,16.05,16.05,16.04,16.05,69600.0,14.0003,14.0003,13.9916,14.0003,69600.0
2010-03-01 10:20:00,16.05,16.05,16.04,16.05,19100.0,14.0003,14.0003,13.9916,14.0003,19100.0
2010-03-01 10:25:00,16.05,16.05,16.04,16.05,49600.0,14.0003,14.0003,13.9916,14.0003,49600.0
2010-03-01 10:30:00,16.05,16.05,16.04,16.05,128100.0,14.0003,14.0003,13.9916,14.0003,128100.0
2010-03-01 10:35:00,16.05,16.05,16.02,16.03,154800.0,14.0003,14.0003,13.9742,13.9829,154800.0
2010-03-01 10:40:00,16.04,16.06,16.04,16.06,179000.0,13.9916,14.0091,13.9916,14.0091,179000.0
2010-03-01 10:45:00,16.06,16.07,16.05,16.07,147000.0,14.0091,14.0178,14.0003,14.0178,147000.0
2010-03-01 10:50:00,16.07,16.09,16.07,16.09,61300.0,14.0178,14.0352,14.0178,14.0352,61300.0
2010-03-01 10:55:00,16.08,16.09,16.08,16.08,95700.0,14.0265,14.0352,14.0265,14.0265,95700.0
2010-03-01 11:00:00,16.09,16.09,16.08,16.08,134500.0,14.0352,14.0352,14.0265,14.0265,134500.0
2010-03-01 11:05:00,16.08,16.11,16.08,16.11,31200.0,14.0265,14.0527,14.0265,14.0527,31200.0
2010-03-01 11:10:00,16.11,16.12,16.1,16.1,128900.0,14.0527,14.0614,14.044,14.044,128900.0
2010-03-01 11:15:00,16.1,16.1,16.09,16.09,29100.0,14.044,14.044,14.0352,14.0352,29100.0
2010-03-01 11:20:00,16.09,16.1,16.09,16.1,88900.0,14.0352,14.044,14.0352,14.044,88900.0
2010-03-01 11:25:00,16.1,16.1,16.09,16.1,76600.0,14.044,14.044,14.0352,14.044,76600.0
2010-03-01 11:30:00,16.1,16.11,16.1,16.11,77100.0,14.044,14.0527,14.044,14.0527,77100.0
2010-03-01 11:35:00,16.1,16.11,16.06,16.06,40300.0,14.044,14.0527,14.0091,14.0091,40300.0
2010-03-01 11:40:00,16.06,16.07,16.05,16.06,37700.0,14.0091,14.0178,14.0003,14.0091,37700.0
2010-03-01 11:45:00,16.06,16.07,16.06,16.07,15700.0,14.0091,14.0178,14.0091,14.0178,15700.0
2010-03-01 11:50:00,16.07,16.08,16.06,16.08,19900.0,14.0178,14.0265,14.0091,14.0265,19900.0
2010-03-01 11:55:00,16.08,16.1,16.08,16.1,57500.0,14.0265,14.044,14.0265,14.044,57500.0
2010-03-01 12:00:00,16.1,16.11,16.1,16.11,105100.0,14.044,14.0527,14.044,14.0527,105100.0
2010-03-01 12:05:00,16.11,16.14,16.11,16.14,103300.0,14.0527,14.0788,14.0527,14.0788,103300.0
2010-03-01 12:10:00,16.14,16.16,16.13,16.16,216500.0,14.0788,14.0963,14.0701,14.0963,216500.0
2010-03-01 12:15:00,16.16,16.16,16.15,16.16,43900.0,14.0963,14.0963,14.0876,14.0963,43900.0
2010-03-01 12:20:00,16.16,16.16,16.15,16.16,68900.0,14.0963,14.0963,14.0876,14.0963,68900.0
2010-03-01 12:25:00,16.16,16.16,16.16,16.16,31400.0,14.0963,14.0963,14.0963,14.0963,31400.0
2010-03-01 12:30:00,16.16,16.17,16.16,16.17,83300.0,14.0963,14.105,14.0963,14.105,83300.0
2010-03-01 12:35:00,16.17,16.18,16.17,16.18,70900.0,14.105,14.1137,14.105,14.1137,70900.0
2010-03-01 12:40:00,16.17,16.18,16.16,16.16,76900.0,14.105,14.1137,14.0963,14.0963,76900.0
2010-03-01 12:45:00,16.16,16.17,16.16,16.17,58100.0,14.0963,14.105,14.0963,14.105,58100.0
2010-03-01 12:50:00,16.16,16.17,16.15,16.15,83300.0,14.0963,14.105,14.0876,14.0876,83300.0
2010-03-01 12:55:00,16.16,16.16,16.13,16.13,59400.0,14.0963,14.0963,14.0701,14.0701,59400.0
2010-03-01 13:00:00,16.13,16.14,16.12,16.13,53200.0,14.0701,14.0788,14.0614,14.0701,53200.0
2010-03-01 13:05:00,16.13,16.14,16.12,16.14,10300.0,14.0701,14.0788,14.0614,14.0788,10300.0
2010-03-01 13:10:00,16.14,16.15,16.14,16.14,29100.0,14.0788,14.0876,14.0788,14.0788,29100.0
2010-03-01 13:15:00,16.14,16.15,16.13,16.14,3300.0,14.0788,14.0876,14.0701,14.0788,3300.0
2010-03-01 13:20:00,16.13,16.14,16.12,16.12,6000.0,14.0701,14.0788,14.0614,14.0614,6000.0
2010-03-01 13:25:00,16.13,16.13,16.13,16.13,7200.0,14.0701,14.0701,14.0701,14.0701,7200.0
2010-03-01 13:30:00,16.13,16.14,16.13,16.13,9100.0,14.0701,14.0788,14.0701,14.0701,9100.0
2010-03-01 13:35:00,16.14,16.14,16.13,16.13,15200.0,14.0788,14.0788,14.0701,14.0701,15200.0
2010-03-01 13:40:00,16.14,16.14,16.14,16.14,6000.0,14.0788,14.0788,14.0788,14.0788,6000.0
2010-03-01 13:45:00,16.14,16.16,16.14,16.16,69500.0,14.0788,14.0963,14.0788,14.0963,69500.0
2010-03-01 13:50:00,16.16,16.16,16.15,16.15,2400.0,14.0963,14.0963,14.0876,14.0876,2400.0
2010-03-01 13:55:00,16.16,16.17,16.15,16.17,102100.0,14.0963,14.105,14.0876,14.105,102100.0
2010-03-01 14:00:00,16.17,16.17,16.16,16.16,9300.0,14.105,14.105,14.0963,14.0963,9300.0
2010-03-01 14:05:00,16.16,16.17,16.15,16.17,24900.0,14.0963,14.105,14.0876,14.105,24900.0
2010-03-01 14:10:00,16.16,16.17,16.16,16.17,21900.0,14.0963,14.105,14.0963,14.105,21900.0
2010-03-01 14:15:00,16.17,16.19,16.17,16.19,110400.0,14.105,14.1225,14.105,14.1225,110400.0
2010-03-01 14:20:00,16.18,16.19,16.18,16.19,96700.0,14.1137,14.1225,14.1137,14.1225,96700.0
2010-03-01 14:25:00,16.19,16.19,16.18,16.19,25100.0,14.1225,14.1225,14.1137,14.1225,25100.0
2010-03-01 14:30:00,16.18,16.19,16.18,16.18,31900.0,14.1137,14.1225,14.1137,14.1137,31900.0
2010-03-01 14:35:00,16.19,16.19,16.18,16.18,38500.0,14.1225,14.1225,14.1137,14.1137,38500.0
2010-03-01 14:40:00,16.17,16.18,16.17,16.17,20300.0,14.105,14.1137,14.105,14.105,20300.0
2010-03-01 14:45:00,16.17,16.17,16.16,16.16,13100.0,14.105,14.105,14.0963,14.0963,13100.0
2010-03-01 14:50:00,16.16,16.16,16.15,16.16,112900.0,14.0963,14.0963,14.0876,14.0963,112900.0
2010-03-01 14:55:00,16.16,16.17,16.15,16.15,7400.0,14.0963,14.105,14.0876,14.0876,7400.0
2010-03-01 15:00:00,16.15,16.16,16.15,16.15,112400.0,14.0876,14.0963,14.0876,14.0876,112400.0
2010-03-01 15:05:00,16.14,16.15,16.12,16.12,39300.0,14.0788,14.0876,14.0614,14.0614,39300.0
2010-03-01 15:10:00,16.13,16.14,16.12,16.13,24500.0,14.0701,14.0788,14.0614,14.0701,24500.0
2010-03-01 15:15:00,16.13,16.14,16.13,16.14,46200.0,14.0701,14.0788,14.0701,14.0788,46200.0
2010-03-01 15:20:00,16.14,16.15,16.13,16.14,21600.0,14.0788,14.0876,14.0701,14.0788,21600.0
2010-03-01 15:25:00,16.14,16.16,16.14,16.15,38100.0,14.0788,14.0963,14.0788,14.0876,38100.0
2010-03-01 15:30:00,16.15,16.16,16.15,16.16,16000.0,14.0876,14.0963,14.0876,14.0963,16000.0
2010-03-01 15:35:00,16.15,16.16,16.15,16.16,24800.0,14.0876,14.0963,14.0876,14.0963,24800.0
2010-03-01 15:40:00,16.16,16.18,16.15,16.18,77900.0,14.0963,14.1137,14.0876,14.1137,77900.0
2010-03-01 15:45:00,16.17,16.19,16.17,16.19,289000.0,14.105,14.1225,14.105,14.1225,289000.0
2010-03-01 15:50:00,16.19,16.2,16.18,16.19,271500.0,14.1225,14.1312,14.1137,14.1225,271500.0
2010-03-01 15:55:00,16.19,16.2,16.18,16.2,426100.0,14.1225,14.1312,14.1137,14.1312,426100.0
2010-03-02 09:30:00,16.22,16.27,16.2,16.24,80500.0,14.1486,14.1922,14.1312,14.1661,80500.0
2010-03-02 09:35:00,16.24,16.24,16.13,16.15,43500.0,14.1661,14.1661,14.0701,14.0876,43500.0
2010-03-02 09:40:00,16.15,16.19,16.15,16.18,43000.0,14.0876,14.1225,14.0876,14.1137,43000.0
2010-03-02 09:45:00,16.18,16.18,16.16,16.16,49400.0,14.1137,14.1137,14.0963,14.0963,49400.0
2010-03-02 09:50:00,16.16,16.17,16.13,16.14,34300.0,14.0963,14.105,14.0701,14.0788,34300.0
2010-03-02 09:55:00,16.14,16.17,16.13,16.14,20800.0,14.0788,14.105,14.0701,14.0788,20800.0
2010-03-02 10:00:00,16.14,16.17,16.13,16.15,32600.0,14.0788,14.105,14.0701,14.0876,32600.0
2010-03-02 10:05:00,16.13,16.14,16.11,16.11,6700.0,14.0701,14.0788,14.0527,14.0527,6700.0
2010-03-02 10:10:00,16.11,16.12,16.1,16.1,208400.0,14.0527,14.0614,14.044,14.044,208400.0
2010-03-02 10:15:00,16.11,16.12,16.09,16.11,119900.0,14.0527,14.0614,14.0352,14.0527,119900.0
2010-03-02 10:20:00,16.12,16.14,16.11,16.14,24000.0,14.0614,14.0788,14.0527,14.0788,24000.0
2010-03-02 10:25:00,16.13,16.14,16.12,16.12,19200.0,14.0701,14.0788,14.0614,14.0614,19200.0
2010-03-02 10:30:00,16.13,16.15,16.12,16.14,24400.0,14.0701,14.0876,14.0614,14.0788,24400.0
2010-03-02 10:35:00,16.14,16.17,16.14,16.16,29400.0,14.0788,14.105,14.0788,14.0963,29400.0
2010-03-02 10:40:00,16.16,16.18,16.16,16.18,26600.0,14.0963,14.1137,14.0963,14.1137,26600.0
2010-03-02 10:45:00,16.17,16.18,16.15,16.17,20200.0,14.105,14.1137,14.0876,14.105,20200.0
2010-03-02 10:50:00,16.16,16.17,16.15,16.16,19800.0,14.0963,14.105,14.0876,14.0963,19800.0
2010-03-02 10:55:00,16.16,16.18,16.16,16.17,20300.0,14.0963,14.1137,14.0963,14.105,20300.0
2010-03-02 11:00:00,16.16,16.17,16.16,16.17,10100.0,14.0963,14.105,14.0963,14.105,10100.0
2010-03-02 11:05:00,16.17,16.17,16.16,16.16,38300.0,14.105,14.105,14.0963,14.0963,38300.0
2010-03-02 11:10:00,16.16,16.18,16.16,16.17,16000.0,14.0963,14.1137,14.0963,14.105,16000.0
2010-03-02 11:15:00,16.16,16.17,16.16,16.16,16100.0,14.0963,14.105,14.0963,14.0963,16100.0
2010-03-02 11:20:00,16.17,16.17,16.15,16.16,17900.0,14.105,14.105,14.0876,14.0963,17900.0
2010-03-02 11:25:00,16.15,16.19,16.15,16.19,56000.0,14.0876,14.1225,14.0876,14.1225,56000.0
2010-03-02 11:30:00,16.19,16.19,16.16,16.17,17900.0,14.1225,14.1225,14.0963,14.105,17900.0
2010-03-02 11:35:00,16.17,16.17,16.15,16.15,24200.0,14.105,14.105,14.0876,14.0876,24200.0
2010-03-02 11:40:00,16.16,16.16,16.15,16.16,7700.0,14.0963,14.0963,14.0876,14.0963,7700.0
2010-03-02 11:45:00,16.16,16.17,16.15,16.17,18300.0,14.0963,14.105,14.0876,14.105,18300.0
2010-03-02 11:50:00,16.16,16.18,16.15,16.17,25800.0,14.0963,14.1137,14.0876,14.105,25800.0
2010-03-02 11:55:00,16.17,16.17,16.16,16.16,15000.0,14.105,14.105,14.0963,14.0963,15000.0
2010-03-02 12:00:00,16.17,16.17,16.16,16.16,2200.0,14.105,14.105,14.0963,14.0963,2200.0
2010-03-02 12:05:00,16.17,16.17,16.16,16.17,15500.0,14.105,14.105,14.0963,14.105,15500.0
2010-03-02 12:10:00,16.18,16.18,16.16,16.16,36200.0,14.1137,14.1137,14.0963,14.0963,36200.0
2010-03-02 12:15:00,16.16,16.17,16.15,16.15,7800.0,14.0963,14.105,14.0876,14.0876,7800.0
2010-03-02 12:20:00,16.15,16.16,16.15,16.16,3600.0,14.0876,14.0963,14.0876,14.0963,3600.0
2010-03-02 12:25:00,16.15,16.16,16.15,16.16,12700.0,14.0876,14.0963,14.0876,14.0963,12700.0
2010-03-02 12:30:00,16.15,16.16,16.15,16.15,36200.0,14.0876,14.0963,14.0876,14.0876,36200.0
2010-03-02 12:35:00,16.15,16.16,16.14,16.14,129300.0,14.0876,14.0963,14.0788,14.0788,129300.0
2010-03-02 12:40:00,16.14,16.15,16.14,16.15,20600.0,14.0788,14.0876,14.0788,14.0876,20600.0
2010-03-02 12:45:00,16.15,16.15,16.14,16.14,5800.0,14.0876,14.0876,14.0788,14.0788,5800.0
2010-03-02 12:50:00,16.15,16.15,16.14,16.15,6400.0,14.0876,14.0876,14.0788,14.0876,6400.0
2010-03-02 12:55:00,16.14,16.16,16.14,16.16,6900.0,14.0788,14.0963,14.0788,14.0963,6900.0
2010-03-02 13:00:00,16.15,16.15,16.15,16.15,300.0,14.0876,14.0876,14.0876,14.0876,300.0
2010-03-02 13:05:00,16.15,16.16,16.15,16.15,5100.0,14.0876,14.0963,14.0876,14.0876,5100.0
2010-03-02 13:10:00,16.15,16.15,16.15,16.15,800.0,14.0876,14.0876,14.0876,14.0876,800.0
2010-03-02 13:15:00,16.15,16.15,16.15,16.15,13100.0,14.0876,14.0876,14.0876,14.0876,13100.0
2010-03-02 13:20:00,16.15,16.16,16.13,16.13,20400.0,14.0876,14.0963,14.0701,14.0701,20400.0
2010-03-02 13:25:00,16.13,16.14,16.13,16.13,6000.0,14.0701,14.0788,14.0701,14.0701,6000.0
2010-03-02 13:30:00,16.13,16.14,16.13,16.14,7000.0,14.0701,14.0788,14.0701,14.0788,7000.0
2010-03-02 13:35:00,16.14,16.14,16.13,16.14,6600.0,14.0788,14.0788,14.0701,14.0788,6600.0
2010-03-02 13:40:00,16.14,16.15,16.14,16.14,33100.0,14.0788,14.0876,14.0788,14.0788,33100.0
2010-03-02 13:45:00,16.14,16.15,16.14,16.15,8300.0,14.0788,14.0876,14.0788,14.0876,8300.0
2010-03-02 13:50:00,16.15,16.16,16.15,16.16,7700.0,14.0876,14.0963,14.0876,14.0963,7700.0
2010-03-02 13:55:00,16.17,16.19,16.17,16.18,16100.0,14.105,14.1225,14.105,14.1137,16100.0
2010-03-02 14:00:00,16.19,16.19,16.18,16.18,19000.0,14.1225,14.1225,14.1137,14.1137,19000.0
2010-03-02 14:05:00,16.18,16.18,16.16,16.16,92900.0,14.1137,14.1137,14.0963,14.0963,92900.0
2010-03-02 14:10:00,16.17,16.17,16.16,16.16,18400.0,14.105,14.105,14.0963,14.0963,18400.0
2010-03-02 14:15:00,16.16,16.16,16.15,16.16,19000.0,14.0963,14.0963,14.0876,14.0963,19000.0
2010-03-02 14:20:00,16.16,16.16,16.16,16.16,2400.0,14.0963,14.0963,14.0963,14.0963,2400.0
2010-03-02 14:25:00,16.16,16.16,16.14,16.15,23900.0,14.0963,14.0963,14.0788,14.0876,23900.0
2010-03-02 14:30:00,16.14,16.17,16.14,16.17,9000.0,14.0788,14.105,14.0788,14.105,9000.0
2010-03-02 14:35:00,16.16,16.17,16.15,16.17,11500.0,14.0963,14.105,14.0876,14.105,11500.0
2010-03-02 14:40:00,16.17,16.17,16.15,16.15,7300.0,14.105,14.105,14.0876,14.0876,7300.0
2010-03-02 14:45:00,16.15,16.15,16.15,16.15,600.0,14.0876,14.0876,14.0876,14.0876,600.0
2010-03-02 14:50:00,16.16,16.16,16.12,16.12,27800.0,14.0963,14.0963,14.0614,14.0614,27800.0
2010-03-02 14:55:00,16.13,16.13,16.12,16.12,9500.0,14.0701,14.0701,14.0614,14.0614,9500.0
2010-03-02 15:00:00,16.12,16.15,16.12,16.14,23000.0,14.0614,14.0876,14.0614,14.0788,23000.0
2010-03-02 15:05:00,16.14,16.16,16.14,16.16,46900.0,14.0788,14.0963,14.0788,14.0963,46900.0
2010-03-02 15:10:00,16.16,16.17,16.16,16.16,50800.0,14.0963,14.105,14.0963,14.0963,50800.0
2010-03-02 15:15:00,16.16,16.17,16.13,16.13,28400.0,14.0963,14.105,14.0701,14.0701,28400.0
2010-03-02 15:20:00,16.13,16.14,16.13,16.14,21100.0,14.0701,14.0788,14.0701,14.0788,21100.0
2010-03-02 15:25:00,16.14,16.14,16.12,16.12,159600.0,14.0788,14.0788,14.0614,14.0614,159600.0
2010-03-02 15:30:00,16.13,16.14,16.11,16.14,44700.0,14.0701,14.0788,14.0527,14.0788,44700.0
2010-03-02 15:35:00,16.14,16.15,16.12,16.13,70200.0,14.0788,14.0876,14.0614,14.0701,70200.0
2010-03-02 15:40:00,16.13,16.14,16.1,16.1,20400.0,14.0701,14.0788,14.044,14.044,20400.0
2010-03-02 15:45:00,16.1,16.13,16.1,16.12,49200.0,14.044,14.0701,14.044,14.0614,49200.0
2010-03-02 15:50:00,16.13,16.13,16.11,16.13,216500.0,14.0701,14.0701,14.0527,14.0701,216500.0
2010-03-02 15:55:00,16.13,16.14,16.12,16.12,236900.0,14.0701,14.0788,14.0614,14.0614,236900.0
2010-03-03 09:30:00,16.16,16.19,16.12,16.18,52700.0,14.0963,14.1225,14.0614,14.1137,52700.0
2010-03-03 09:35:00,16.18,16.22,16.17,16.21,35300.0,14.1137,14.1486,14.105,14.1399,35300.0
2010-03-03 09:40:00,16.2,16.21,16.18,16.2,19300.0,14.1312,14.1399,14.1137,14.1312,19300.0
2010-03-03 09:45:00,16.2,16.23,16.19,16.22,36100.0,14.1312,14.1573,14.1225,14.1486,36100.0
2010-03-03 09:50:00,16.22,16.26,16.22,16.24,42700.0,14.1486,14.1835,14.1486,14.1661,42700.0
2010-03-03 09:55:00,16.24,16.24,16.16,16.16,39200.0,14.1661,14.1661,14.0963,14.0963,39200.0
2010-03-03 10:00:00,16.17,16.22,16.17,16.18,221400.0,14.105,14.1486,14.105,14.1137,221400.0
2010-03-03 10:05:00,16.18,16.2,16.18,16.19,17600.0,14.1137,14.1312,14.1137,14.1225,17600.0
2010-03-03 10:10:00,16.19,16.19,16.17,16.19,22500.0,14.1225,14.1225,14.105,14.1225,22500.0
2010-03-03 10:15:00,16.2,16.22,16.2,16.22,15800.0,14.1312,14.1486,14.1312,14.1486,15800.0
2010-03-03 10:20:00,16.23,16.23,16.22,16.22,23200.0,14.1573,14.1573,14.1486,14.1486,23200.0
2010-03-03 10:25:00,16.22,16.22,16.21,16.21,11400.0,14.1486,14.1486,14.1399,14.1399,11400.0
2010-03-03 10:30:00,16.21,16.24,16.2,16.24,101800.0,14.1399,14.1661,14.1312,14.1661,101800.0
2010-03-03 10:35:00,16.24,16.28,16.24,16.28,53100.0,14.1661,14.201,14.1661,14.201,53100.0
2010-03-03 10:40:00,16.28,16.28,16.26,16.27,14300.0,14.201,14.201,14.1835,14.1922,14300.0
2010-03-03 10:45:00,16.28,16.29,16.27,16.29,12800.0,14.201,14.2097,14.1922,14.2097,12800.0
2010-03-03 10:50:00,16.29,16.33,16.28,16.33,139700.0,14.2097,14.2446,14.201,14.2446,139700.0
2010-03-03 10:55:00,16.32,16.37,16.32,16.33,183600.0,14.2359,14.2795,14.2359,14.2446,183600.0
2010-03-03 11:00:00,16.34,16.36,16.33,16.36,26900.0,14.2533,14.2707,14.2446,14.2707,26900.0
2010-03-03 11:05:00,16.36,16.39,16.36,16.37,187300.0,14.2707,14.2969,14.2707,14.2795,187300.0
2010-03-03 11:10:00,16.37,16.37,16.35,16.35,32900.0,14.2795,14.2795,14.262,14.262,32900.0
2010-03-03 11:15:00,16.36,16.36,16.34,16.35,11300.0,14.2707,14.2707,14.2533,14.262,11300.0
2010-03-03 11:20:00,16.34,16.35,16.31,16.33,40700.0,14.2533,14.262,14.2271,14.2446,40700.0
2010-03-03 11:25:00,16.33,16.34,16.33,16.34,17400.0,14.2446,14.2533,14.2446,14.2533,17400.0
2010-03-03 11:30:00,16.34,16.35,16.33,16.34,16300.0,14.2533,14.262,14.2446,14.2533,16300.0
2010-03-03 11:35:00,16.35,16.35,16.33,16.35,32500.0,14.262,14.262,14.2446,14.262,32500.0
2010-03-03 11:40:00,16.34,16.35,16.34,16.35,42500.0,14.2533,14.262,14.2533,14.262,42500.0
2010-03-03 11:45:00,16.35,16.36,16.34,16.36,25400.0,14.262,14.2707,14.2533,14.2707,25400.0
2010-03-03 11:50:00,16.35,16.35,16.33,16.34,40900.0,14.262,14.262,14.2446,14.2533,40900.0
2010-03-03 11:55:00,16.33,16.35,16.33,16.35,27900.0,14.2446,14.262,14.2446,14.262,27900.0
2010-03-03 12:00:00,16.34,16.34,16.32,16.33,25100.0,14.2533,14.2533,14.2359,14.2446,25100.0
2010-03-03 12:05:00,16.32,16.33,16.3,16.3,58200.0,14.2359,14.2446,14.2184,14.2184,58200.0
2010-03-03 12:10:00,16.3,16.31,16.3,16.31,1800.0,14.2184,14.2271,14.2184,14.2271,1800.0
2010-03-03 12:15:00,16.3,16.31,16.3,16.3,1500.0,14.2184,14.2271,14.2184,14.2184,1500.0
2010-03-03 12:20:00,16.3,16.31,16.3,16.31,5400.0,14.2184,14.2271,14.2184,14.2271,5400.0
2010-03-03 12:25:00,16.31,16.31,16.3,16.31,9600.0,14.2271,14.2271,14.2184,14.2271,9600.0
2010-03-03 12:30:00,16.31,16.31,16.31,16.31,4400.0,14.2271,14.2271,14.2271,14.2271,4400.0
2010-03-03 12:35:00,16.31,16.32,16.3,16.3,18200.0,14.2271,14.2359,14.2184,14.2184,18200.0
2010-03-03 12:40:00,16.3,16.31,16.3,16.3,7900.0,14.2184,14.2271,14.2184,14.2184,7900.0
2010-03-03 12:45:00,16.3,16.3,16.29,16.3,17200.0,14.2184,14.2184,14.2097,14.2184,17200.0
2010-03-03 12:50:00,16.3,16.3,16.28,16.28,34000.0,14.2184,14.2184,14.201,14.201,34000.0
2010-03-03 12:55:00,16.28,16.29,16.28,16.29,14400.0,14.201,14.2097,14.201,14.2097,14400.0
2010-03-03 13:00:00,16.29,16.31,16.29,16.31,9000.0,14.2097,14.2271,14.2097,14.2271,9000.0
2010-03-03 13:05:00,16.3,16.32,16.3,16.31,13800.0,14.2184,14.2359,14.2184,14.2271,13800.0
2010-03-03 13:10:00,16.3,16.31,16.29,16.29,60800.0,14.2184,14.2271,14.2097,14.2097,60800.0
2010-03-03 13:15:00,16.3,16.31,16.3,16.31,14300.0,14.2184,14.2271,14.2184,14.2271,14300.0
2010-03-03 13:20:00,16.32,16.32,16.3,16.3,5500.0,14.2359,14.2359,14.2184,14.2184,5500.0
2010-03-03 13:25:00,16.31,16.32,16.3,16.32,14000.0,14.2271,14.2359,14.2184,14.2359,14000.0
2010-03-03 13:30:00,16.32,16.32,16.3,16.3,12600.0,14.2359,14.2359,14.2184,14.2184,12600.0
2010-03-03 13:35:00,16.3,16.32,16.3,16.32,27500.0,14.2184,14.2359,14.2184,14.2359,27500.0
2010-03-03 13:40:00,16.32,16.33,16.32,16.32,10800.0,14.2359,14.2446,14.2359,14.2359,10800.0
2010-03-03 13:45:00,16.32,16.33,16.32,16.33,5700.0,14.2359,14.2446,14.2359,14.2446,5700.0
2010-03-03 13:50:00,16.33,16.34,16.32,16.34,7100.0,14.2446,14.2533,14.2359,14.2533,7100.0
2010-03-03 13:55:00,16.33,16.34,16.33,16.34,4100.0,14.2446,14.2533,14.2446,14.2533,4100.0
2010-03-03 14:00:00,16.34,16.35,16.34,16.35,14000.0,14.2533,14.262,14.2533,14.262,14000.0
2010-03-03 14:05:00,16.35,16.35,16.33,16.33,14300.0,14.262,14.262,14.2446,14.2446,14300.0
2010-03-03 14:10:00,16.33,16.34,16.32,16.32,8800.0,14.2446,14.2533,14.2359,14.2359,8800.0
2010-03-03 14:15:00,16.32,16.32,16.3,16.31,34500.0,14.2359,14.2359,14.2184,14.2271,34500.0
2010-03-03 14:20:00,16.31,16.31,16.29,16.3,55900.0,14.2271,14.2271,14.2097,14.2184,55900.0
2010-03-03 14:25:00,16.3,16.3,16.29,16.29,12100.0,14.2184,14.2184,14.2097,14.2097,12100.0
2010-03-03 14:30:00,16.29,16.29,16.25,16.25,172600.0,14.2097,14.2097,14.1748,14.1748,172600.0
2010-03-03 14:35:00,16.26,16.27,16.24,16.24,70100.0,14.1835,14.1922,14.1661,14.1661,70100.0
2010-03-03 14:40:00,16.24,16.24,16.2,16.2,42300.0,14.1661,14.1661,14.1312,14.1312,42300.0
2010-03-03 14:45:00,16.2,16.2,16.15,16.15,98800.0,14.1312,14.1312,14.0876,14.0876,98800.0
2010-03-03 14:50:00,16.15,16.2,16.15,16.2,45900.0,14.0876,14.1312,14.0876,14.1312,45900.0
2010-03-03 14:55:00,16.2,16.21,16.2,16.2,40500.0,14.1312,14.1399,14.1312,14.1312,40500.0
2010-03-03 15:00:00,16.2,16.21,16.2,16.2,29500.0,14.1312,14.1399,14.1312,14.1312,29500.0
2010-03-03 15:05:00,16.21,16.22,16.2,16.21,10000.0,14.1399,14.1486,14.1312,14.1399,10000.0
2010-03-03 15:10:00,16.22,16.25,16.22,16.24,99200.0,14.1486,14.1748,14.1486,14.1661,99200.0
2010-03-03 15:15:00,16.25,16.27,16.24,16.27,284400.0,14.1748,14.1922,14.1661,14.1922,284400.0
2010-03-03 15:20:00,16.27,16.27,16.25,16.26,31800.0,14.1922,14.1922,14.1748,14.1835,31800.0
2010-03-03 15:25:00,16.26,16.27,16.25,16.26,36600.0,14.1835,14.1922,14.1748,14.1835,36600.0
2010-03-03 15:30:00,16.25,16.28,16.25,16.27,43300.0,14.1748,14.201,14.1748,14.1922,43300.0
2010-03-03 15:35:00,16.28,16.29,16.27,16.28,69600.0,14.201,14.2097,14.1922,14.201,69600.0
2010-03-03 15:40:00,16.27,16.28,16.27,16.28,144100.0,14.1922,14.201,14.1922,14.201,144100.0
2010-03-03 15:45:00,16.28,16.3,16.27,16.29,95600.0,14.201,14.2184,14.1922,14.2097,95600.0
2010-03-03 15:50:00,16.29,16.3,16.27,16.28,198600.0,14.2097,14.2184,14.1922,14.201,198600.0
2010-03-03 15:55:00,16.27,16.28,16.26,16.28,414000.0,14.1922,14.201,14.1835,14.201,414000.0
2010-03-04 09:30:00,16.27,16.3,16.24,16.27,37200.0,14.1922,14.2184,14.1661,14.1922,37200.0
2010-03-04 09:35:00,16.27,16.32,16.26,16.28,41600.0,14.1922,14.2359,14.1835,14.201,41600.0
2010-03-04 09:40:00,16.29,16.36,16.29,16.36,85100.0,14.2097,14.2707,14.2097,14.2707,85100.0
2010-03-04 09:45:00,16.36,16.37,16.32,16.33,104700.0,14.2707,14.2795,14.2359,14.2446,104700.0
2010-03-04 09:50:00,16.33,16.38,16.32,16.36,28100.0,14.2446,14.2882,14.2359,14.2707,28100.0
2010-03-04 09:55:00,16.36,16.38,16.36,16.37,25700.0,14.2707,14.2882,14.2707,14.2795,25700.0
2010-03-04 10:00:00,16.36,16.36,16.3,16.32,243400.0,14.2707,14.2707,14.2184,14.2359,243400.0
2010-03-04 10:05:00,16.33,16.33,16.29,16.29,40600.0,14.2446,14.2446,14.2097,14.2097,40600.0
2010-03-04 10:10:00,16.3,16.32,16.3,16.31,18000.0,14.2184,14.2359,14.2184,14.2271,18000.0
2010-03-04 10:15:00,16.31,16.31,16.27,16.28,65200.0,14.2271,14.2271,14.1922,14.201,65200.0
2010-03-04 10:20:00,16.29,16.29,16.25,16.26,115100.0,14.2097,14.2097,14.1748,14.1835,115100.0
2010-03-04 10:25:00,16.26,16.27,16.24,16.27,61900.0,14.1835,14.1922,14.1661,14.1922,61900.0
2010-03-04 10:30:00,16.27,16.27,16.19,16.2,138900.0,14.1922,14.1922,14.1225,14.1312,138900.0
2010-03-04 10:35:00,16.21,16.22,16.2,16.2,49400.0,14.1399,14.1486,14.1312,14.1312,49400.0
2010-03-04 10:40:00,16.2,16.21,16.18,16.21,89800.0,14.1312,14.1399,14.1137,14.1399,89800.0
2010-03-04 10:45:00,16.2,16.21,16.2,16.21,20300.0,14.1312,14.1399,14.1312,14.1399,20300.0
2010-03-04 10:50:00,16.21,16.21,16.19,16.2,13000.0,14.1399,14.1399,14.1225,14.1312,13000.0
2010-03-04 10:55:00,16.2,16.2,16.19,16.2,41700.0,14.1312,14.1312,14.1225,14.1312,41700.0
2010-03-04 11:00:00,16.2,16.23,16.2,16.22,17400.0,14.1312,14.1573,14.1312,14.1486,17400.0
2010-03-04 11:05:00,16.22,16.23,16.21,16.22,149400.0,14.1486,14.1573,14.1399,14.1486,149400.0
2010-03-04 11:10:00,16.22,16.26,16.22,16.26,89700.0,14.1486,14.1835,14.1486,14.1835,89700.0
2010-03-04 11:15:00,16.26,16.27,16.25,16.26,18900.0,14.1835,14.1922,14.1748,14.1835,18900.0
2010-03-04 11:20:00,16.25,16.26,16.25,16.25,9500.0,14.1748,14.1835,14.1748,14.1748,9500.0
2010-03-04 11:25:00,16.26,16.26,16.25,16.25,27700.0,14.1835,14.1835,14.1748,14.1748,27700.0
2010-03-04 11:30:00,16.25,16.25,16.24,16.24,6200.0,14.1748,14.1748,14.1661,14.1661,6200.0
2010-03-04 11:35:00,16.23,16.25,16.22,16.24,83900.0,14.1573,14.1748,14.1486,14.1661,83900.0
2010-03-04 11:40:00,16.24,16.24,16.22,16.22,13800.0,14.1661,14.1661,14.1486,14.1486,13800.0
2010-03-04 11:45:00,16.22,16.23,16.22,16.22,16100.0,14.1486,14.1573,14.1486,14.1486,16100.0
2010-03-04 11:50:00,16.23,16.24,16.22,16.24,4500.0,14.1573,14.1661,14.1486,14.1661,4500.0
2010-03-04 11:55:00,16.24,16.24,16.22,16.22,27500.0,14.1661,14.1661,14.1486,14.1486,27500.0
2010-03-04 12:00:00,16.22,16.22,16.2,16.2,42200.0,14.1486,14.1486,14.1312,14.1312,42200.0
2010-03-04 12:05:00,16.21,16.21,16.2,16.2,13400.0,14.1399,14.1399,14.1312,14.1312,13400.0
2010-03-04 12:10:00,16.2,16.21,16.2,16.21,12000.0,14.1312,14.1399,14.1312,14.1399,12000.0
2010-03-04 12:15:00,16.2,16.21,16.2,16.2,7000.0,14.1312,14.1399,14.1312,14.1312,7000.0
2010-03-04 12:20:00,16.2,16.22,16.2,16.21,14000.0,14.1312,14.1486,14.1312,14.1399,14000.0
2010-03-04 12:25:00,16.21,16.21,16.2,16.21,2500.0,14.1399,14.1399,14.1312,14.1399,2500.0
2010-03-04 12:30:00,16.2,16.22,16.2,16.21,10900.0,14.1312,14.1486,14.1312,14.1399,10900.0
2010-03-04 12:35:00,16.2,16.2,16.19,16.19,39700.0,14.1312,14.1312,14.1225,14.1225,39700.0
2010-03-04 12:40:00,16.19,16.19,16.18,16.18,2800.0,14.1225,14.1225,14.1137,14.1137,2800.0
2010-03-04 12:45:00,16.18,16.19,16.18,16.19,10400.0,14.1137,14.1225,14.1137,14.1225,10400.0
2010-03-04 12:50:00,16.2,16.2,16.19,16.19,7100.0,14.1312,14.1312,14.1225,14.1225,7100.0
2010-03-04 12:55:00,16.19,16.19,16.19,16.19,1700.0,14.1225,14.1225,14.1225,14.1225,1700.0
2010-03-04 13:00:00,16.19,16.19,16.18,16.18,1100.0,14.1225,14.1225,14.1137,14.1137,1100.0
2010-03-04 13:05:00,16.19,16.2,16.18,16.19,3700.0,14.1225,14.1312,14.1137,14.1225,3700.0
2010-03-04 13:10:00,16.19,16.2,16.18,16.19,4900.0,14.1225,14.1312,14.1137,14.1225,4900.0
2010-03-04 13:15:00,16.19,16.2,16.19,16.2,5500.0,14.1225,14.1312,14.1225,14.1312,5500.0
2010-03-04 13:20:00,16.2,16.21,16.19,16.2,13700.0,14.1312,14.1399,14.1225,14.1312,13700.0
2010-03-04 13:25:00,16.19,16.19,16.18,16.18,26400.0,14.1225,14.1225,14.1137,14.1137,26400.0
2010-03-04 13:30:00,16.18,16.19,16.17,16.17,14500.0,14.1137,14.1225,14.105,14.105,14500.0
2010-03-04 13:35:00,16.17,16.18,16.17,16.18,4600.0,14.105,14.1137,14.105,14.1137,4600.0
2010-03-04 13:40:00,16.17,16.17,16.15,16.16,13800.0,14.105,14.105,14.0876,14.0963,13800.0
2010-03-04 13:45:00,16.16,16.16,16.15,16.15,2300.0,14.0963,14.0963,14.0876,14.0876,2300.0
2010-03-04 13:50:00,16.16,16.17,16.16,16.17,8300.0,14.0963,14.105,14.0963,14.105,8300.0
2010-03-04 13:55:00,16.17,16.19,16.17,16.18,2800.0,14.105,14.1225,14.105,14.1137,2800.0
2010-03-04 14:00:00,16.18,16.18,16.17,16.17,18800.0,14.1137,14.1137,14.105,14.105,18800.0
2010-03-04 14:05:00,16.17,16.18,16.16,16.18,11000.0,14.105,14.1137,14.0963,14.1137,11000.0
2010-03-04 14:10:00,16.18,16.18,16.17,16.17,6600.0,14.1137,14.1137,14.105,14.105,6600.0
2010-03-04 14:15:00,16.17,16.17,16.17,16.17,2500.0,14.105,14.105,14.105,14.105,2500.0
2010-03-04 14:20:00,16.17,16.17,16.17,16.17,15100.0,14.105,14.105,14.105,14.105,15100.0
2010-03-04 14:25:00,16.17,16.18,16.17,16.18,9200.0,14.105,14.1137,14.105,14.1137,9200.0
2010-03-04 14:30:00,16.18,16.18,16.17,16.18,37300.0,14.1137,14.1137,14.105,14.1137,37300.0
2010-03-04 14:35:00,16.18,16.19,16.18,16.18,13700.0,14.1137,14.1225,14.1137,14.1137,13700.0
2010-03-04 14:40:00,16.19,16.2,16.18,16.19,13900.0,14.1225,14.1312,14.1137,14.1225,13900.0
2010-03-04 14:45:00,16.2,16.2,16.19,16.19,10500.0,14.1312,14.1312,14.1225,14.1225,10500.0
2010-03-04 14:50:00,16.19,16.2,16.19,16.2,9600.0,14.1225,14.1312,14.1225,14.1312,9600.0
2010-03-04 14:55:00,16.19,16.2,16.19,16.2,2500.0,14.1225,14.1312,14.1225,14.1312,2500.0
2010-03-04 15:00:00,16.2,16.2,16.18,16.18,18800.0,14.1312,14.1312,14.1137,14.1137,18800.0
2010-03-04 15:05:00,16.18,16.19,16.18,16.19,9700.0,14.1137,14.1225,14.1137,14.1225,9700.0
2010-03-04 15:10:00,16.2,16.2,16.18,16.18,14100.0,14.1312,14.1312,14.1137,14.1137,14100.0
2010-03-04 15:15:00,16.19,16.2,16.18,16.19,16200.0,14.1225,14.1312,14.1137,14.1225,16200.0
2010-03-04 15:20:00,16.19,16.19,16.18,16.19,8200.0,14.1225,14.1225,14.1137,14.1225,8200.0
2010-03-04 15:25:00,16.18,16.21,16.18,16.21,23800.0,14.1137,14.1399,14.1137,14.1399,23800.0
2010-03-04 15:30:00,16.22,16.22,16.2,16.21,32800.0,14.1486,14.1486,14.1312,14.1399,32800.0
2010-03-04 15:35:00,16.21,16.22,16.21,16.21,16400.0,14.1399,14.1486,14.1399,14.1399,16400.0
2010-03-04 15:40:00,16.21,16.25,16.21,16.25,16600.0,14.1399,14.1748,14.1399,14.1748,16600.0
2010-03-04 15:45:00,16.25,16.27,16.24,16.26,63400.0,14.1748,14.1922,14.1661,14.1835,63400.0
2010-03-04 15:50:00,16.26,16.26,16.24,16.25,25400.0,14.1835,14.1835,14.1661,14.1748,25400.0
2010-03-04 15:55:00,16.25,16.26,16.24,16.26,121800.0,14.1748,14.1835,14.1661,14.1835,121800.0
2010-03-05 09:30:00,16.32,16.36,16.32,16.35,18600.0,14.2359,14.2707,14.2359,14.262,18600.0
2010-03-05 09:35:00,16.35,16.39,16.34,16.36,40400.0,14.262,14.2969,14.2533,14.2707,40400.0
2010-03-05 09:40:00,16.35,16.38,16.34,16.38,14800.0,14.262,14.2882,14.2533,14.2882,14800.0
2010-03-05 09:45:00,16.38,16.43,16.37,16.43,50800.0,14.2882,14.3318,14.2795,14.3318,50800.0
2010-03-05 09:50:00,16.43,16.45,16.43,16.45,64400.0,14.3318,14.3493,14.3318,14.3493,64400.0
2010-03-05 09:55:00,16.45,16.46,16.44,16.45,7600.0,14.3493,14.358,14.3405,14.3493,7600.0
2010-03-05 10:00:00,16.45,16.47,16.43,16.43,37300.0,14.3493,14.3667,14.3318,14.3318,37300.0
2010-03-05 10:05:00,16.44,16.45,16.42,16.45,11000.0,14.3405,14.3493,14.3231,14.3493,11000.0
2010-03-05 10:10:00,16.46,16.48,16.45,16.47,33100.0,14.358,14.3754,14.3493,14.3667,33100.0
2010-03-05 10:15:00,16.48,16.48,16.46,16.47,17200.0,14.3754,14.3754,14.358,14.3667,17200.0
2010-03-05 10:20:00,16.47,16.49,16.47,16.49,35600.0,14.3667,14.3841,14.3667,14.3841,35600.0
2010-03-05 10:25:00,16.49,16.5,16.49,16.5,93500.0,14.3841,14.3929,14.3841,14.3929,93500.0
2010-03-05 10:30:00,16.5,16.5,16.49,16.5,96600.0,14.3929,14.3929,14.3841,14.3929,96600.0
2010-03-05 10:35:00,16.49,16.5,16.49,16.5,122700.0,14.3841,14.3929,14.3841,14.3929,122700.0
2010-03-05 10:40:00,16.49,16.49,16.49,16.49,9100.0,14.3841,14.3841,14.3841,14.3841,9100.0
2010-03-05 10:45:00,16.48,16.49,16.47,16.48,19500.0,14.3754,14.3841,14.3667,14.3754,19500.0
2010-03-05 10:50:00,16.48,16.48,16.47,16.47,2600.0,14.3754,14.3754,14.3667,14.3667,2600.0
2010-03-05 10:55:00,16.48,16.48,16.46,16.47,4300.0,14.3754,14.3754,14.358,14.3667,4300.0
2010-03-05 11:00:00,16.47,16.49,16.47,16.49,36300.0,14.3667,14.3841,14.3667,14.3841,36300.0
2010-03-05 11:05:00,16.48,16.5,16.48,16.5,10600.0,14.3754,14.3929,14.3754,14.3929,10600.0
2010-03-05 11:10:00,16.5,16.51,16.49,16.51,32600.0,14.3929,14.4016,14.3841,14.4016,32600.0
2010-03-05 11:15:00,16.5,16.51,16.5,16.5,76200.0,14.3929,14.4016,14.3929,14.3929,76200.0
2010-03-05 11:20:00,16.5,16.51,16.5,16.51,41300.0,14.3929,14.4016,14.3929,14.4016,41300.0
2010-03-05 11:25:00,16.51,16.52,16.5,16.5,50200.0,14.4016,14.4103,14.3929,14.3929,50200.0
2010-03-05 11:30:00,16.49,16.49,16.48,16.49,4700.0,14.3841,14.3841,14.3754,14.3841,4700.0
2010-03-05 11:35:00,16.48,16.49,16.47,16.49,41300.0,14.3754,14.3841,14.3667,14.3841,41300.0
2010-03-05 11:40:00,16.48,16.49,16.48,16.48,12100.0,14.3754,14.3841,14.3754,14.3754,12100.0
2010-03-05 11:45:00,16.49,16.49,16.48,16.48,800.0,14.3841,14.3841,14.3754,14.3754,800.0
2010-03-05 11:50:00,16.49,16.5,16.49,16.5,58700.0,14.3841,14.3929,14.3841,14.3929,58700.0
2010-03-05 11:55:00,16.5,16.5,16.49,16.49,15000.0,14.3929,14.3929,14.3841,14.3841,15000.0
2010-03-05 12:00:00,16.49,16.5,16.48,16.49,22300.0,14.3841,14.3929,14.3754,14.3841,22300.0
2010-03-05 12:05:00,16.49,16.49,16.48,16.48,26300.0,14.3841,14.3841,14.3754,14.3754,26300.0
2010-03-05 12:10:00,16.48,16.49,16.47,16.47,108100.0,14.3754,14.3841,14.3667,14.3667,108100.0
2010-03-05 12:15:00,16.47,16.48,16.47,16.47,1700.0,14.3667,14.3754,14.3667,14.3667,1700.0
2010-03-05 12:20:00,16.48,16.49,16.47,16.49,11100.0,14.3754,14.3841,14.3667,14.3841,11100.0
2010-03-05 12:25:00,16.5,16.5,16.48,16.48,13400.0,14.3929,14.3929,14.3754,14.3754,13400.0
2010-03-05 12:30:00,16.48,16.48,16.48,16.48,2800.0,14.3754,14.3754,14.3754,14.3754,2800.0
2010-03-05 12:35:00,16.48,16.49,16.48,16.49,2100.0,14.3754,14.3841,14.3754,14.3841,2100.0
2010-03-05 12:40:00,16.48,16.5,16.48,16.48,19000.0,14.3754,14.3929,14.3754,14.3754,19000.0
2010-03-05 12:45:00,16.48,16.48,16.48,16.48,4400.0,14.3754,14.3754,14.3754,14.3754,4400.0
2010-03-05 12:50:00,16.48,16.49,16.48,16.49,5500.0,14.3754,14.3841,14.3754,14.3841,5500.0
2010-03-05 12:55:00,16.48,16.49,16.48,16.49,21400.0,14.3754,14.3841,14.3754,14.3841,21400.0
2010-03-05 13:00:00,16.48,16.49,16.48,16.49,8800.0,14.3754,14.3841,14.3754,14.3841,8800.0
2010-03-05 13:05:00,16.49,16.49,16.48,16.49,94400.0,14.3841,14.3841,14.3754,14.3841,94400.0
2010-03-05 13:10:00,16.49,16.49,16.48,16.48,28500.0,14.3841,14.3841,14.3754,14.3754,28500.0
2010-03-05 13:15:00,16.49,16.49,16.49,16.49,7400.0,14.3841,14.3841,14.3841,14.3841,7400.0
2010-03-05 13:20:00,16.49,16.49,16.48,16.48,22700.0,14.3841,14.3841,14.3754,14.3754,22700.0
2010-03-05 13:25:00,16.48,16.48,16.48,16.48,1700.0,14.3754,14.3754,14.3754,14.3754,1700.0
2010-03-05 13:30:00,16.48,16.48,16.47,16.48,3600.0,14.3754,14.3754,14.3667,14.3754,3600.0
2010-03-05 13:35:00,16.48,16.48,16.45,16.45,67400.0,14.3754,14.3754,14.3493,14.3493,67400.0
2010-03-05 13:40:00,16.45,16.47,16.45,16.46,48400.0,14.3493,14.3667,14.3493,14.358,48400.0
2010-03-05 13:45:00,16.46,16.47,16.46,16.47,26400.0,14.358,14.3667,14.358,14.3667,26400.0
2010-03-05 13:50:00,16.47,16.48,16.47,16.47,9300.0,14.3667,14.3754,14.3667,14.3667,9300.0
2010-03-05 13:55:00,16.47,16.48,16.47,16.47,5200.0,14.3667,14.3754,14.3667,14.3667,5200.0
2010-03-05 14:00:00,16.48,16.48,16.47,16.48,2200.0,14.3754,14.3754,14.3667,14.3754,2200.0
2010-03-05 14:05:00,16.48,16.49,16.48,16.48,9200.0,14.3754,14.3841,14.3754,14.3754,9200.0
2010-03-05 14:10:00,16.48,16.49,16.48,16.48,18000.0,14.3754,14.3841,14.3754,14.3754,18000.0
2010-03-05 14:15:00,16.48,16.49,16.48,16.49,69200.0,14.3754,14.3841,14.3754,14.3841,69200.0
2010-03-05 14:20:00,16.5,16.5,16.49,16.49,2900.0,14.3929,14.3929,14.3841,14.3841,2900.0
2010-03-05 14:25:00,16.49,16.5,16.49,16.5,35900.0,14.3841,14.3929,14.3841,14.3929,35900.0
2010-03-05 14:30:00,16.5,16.51,16.49,16.51,4000.0,14.3929,14.4016,14.3841,14.4016,4000.0
2010-03-05 14:35:00,16.5,16.51,16.5,16.51,4500.0,14.3929,14.4016,14.3929,14.4016,4500.0
2010-03-05 14:40:00,16.5,16.52,16.5,16.52,11600.0,14.3929,14.4103,14.3929,14.4103,11600.0
2010-03-05 14:45:00,16.52,16.53,16.51,16.53,83800.0,14.4103,14.419,14.4016,14.419,83800.0
2010-03-05 14:50:00,16.53,16.54,16.52,16.54,22600.0,14.419,14.4278,14.4103,14.4278,22600.0
2010-03-05 14:55:00,16.54,16.54,16.52,16.52,37900.0,14.4278,14.4278,14.4103,14.4103,37900.0
2010-03-05 15:00:00,16.53,16.57,16.53,16.57,39400.0,14.419,14.4539,14.419,14.4539,39400.0
2010-03-05 15:05:00,16.57,16.57,16.55,16.55,23200.0,14.4539,14.4539,14.4365,14.4365,23200.0
2010-03-05 15:10:00,16.55,16.55,16.54,16.55,19300.0,14.4365,14.4365,14.4278,14.4365,19300.0
2010-03-05 15:15:00,16.54,16.55,16.53,16.54,28300.0,14.4278,14.4365,14.419,14.4278,28300.0
2010-03-05 15:20:00,16.55,16.55,16.54,16.55,43500.0,14.4365,14.4365,14.4278,14.4365,43500.0
2010-03-05 15:25:00,16.54,16.55,16.53,16.53,106700.0,14.4278,14.4365,14.419,14.419,106700.0
2010-03-05 15:30:00,16.54,16.58,16.54,16.58,179000.0,14.4278,14.4627,14.4278,14.4627,179000.0
2010-03-05 15:35:00,16.58,16.58,16.57,16.57,11300.0,14.4627,14.4627,14.4539,14.4539,11300.0
2010-03-05 15:40:00,16.58,16.59,16.57,16.59,155400.0,14.4627,14.4714,14.4539,14.4714,155400.0
2010-03-05 15:45:00,16.59,16.59,16.57,16.57,89300.0,14.4714,14.4714,14.4539,14.4539,89300.0
2010-03-05 15:50:00,16.57,16.58,16.56,16.57,253700.0,14.4539,14.4627,14.4452,14.4539,253700.0
2010-03-05 15:55:00,16.57,16.59,16.56,16.59,420000.0,14.4539,14.4714,14.4452,14.4714,420000.0
2010-03-08 09:30:00,16.6,16.63,16.55,16.63,98800.0,14.4801,14.5063,14.4365,14.5063,98800.0
2010-03-08 09:35:00,16.64,16.68,16.64,16.66,267700.0,14.515,14.5499,14.515,14.5324,267700.0
2010-03-08 09:40:00,16.67,16.71,16.67,16.69,235700.0,14.5412,14.5761,14.5412,14.5586,235700.0
2010-03-08 09:45:00,16.69,16.7,16.68,16.69,175600.0,14.5586,14.5673,14.5499,14.5586,175600.0
2010-03-08 09:50:00,16.7,16.7,16.67,16.69,233800.0,14.5673,14.5673,14.5412,14.5586,233800.0
2010-03-08 09:55:00,16.69,16.7,16.63,16.64,124800.0,14.5586,14.5673,14.5063,14.515,124800.0
2010-03-08 10:00:00,16.64,16.65,16.63,16.65,45600.0,14.515,14.5237,14.5063,14.5237,45600.0
2010-03-08 10:05:00,16.65,16.71,16.63,16.71,350500.0,14.5237,14.5761,14.5063,14.5761,350500.0
2010-03-08 10:10:00,16.71,16.71,16.69,16.7,91700.0,14.5761,14.5761,14.5586,14.5673,91700.0
2010-03-08 10:15:00,16.69,16.7,16.67,16.68,90700.0,14.5586,14.5673,14.5412,14.5499,90700.0
2010-03-08 10:20:00,16.68,16.69,16.67,16.68,14400.0,14.5499,14.5586,14.5412,14.5499,14400.0
2010-03-08 10:25:00,16.67,16.69,16.67,16.67,61300.0,14.5412,14.5586,14.5412,14.5412,61300.0
2010-03-08 10:30:00,16.67,16.68,16.63,16.63,38600.0,14.5412,14.5499,14.5063,14.5063,38600.0
2010-03-08 10:35:00,16.64,16.64,16.62,16.64,17200.0,14.515,14.515,14.4975,14.515,17200.0
2010-03-08 10:40:00,16.64,16.65,16.63,16.65,34000.0,14.515,14.5237,14.5063,14.5237,34000.0
2010-03-08 10:45:00,16.64,16.66,16.64,16.66,15800.0,14.515,14.5324,14.515,14.5324,15800.0
2010-03-08 10:50:00,16.66,16.67,16.65,16.67,47600.0,14.5324,14.5412,14.5237,14.5412,47600.0
2010-03-08 10:55:00,16.67,16.68,16.67,16.68,12400.0,14.5412,14.5499,14.5412,14.5499,12400.0
2010-03-08 11:00:00,16.68,16.68,16.67,16.68,23600.0,14.5499,14.5499,14.5412,14.5499,23600.0
2010-03-08 11:05:00,16.68,16.68,16.67,16.68,21100.0,14.5499,14.5499,14.5412,14.5499,21100.0
2010-03-08 11:10:00,16.68,16.69,16.67,16.69,68900.0,14.5499,14.5586,14.5412,14.5586,68900.0
2010-03-08 11:15:00,16.69,16.69,16.67,16.67,43200.0,14.5586,14.5586,14.5412,14.5412,43200.0
2010-03-08 11:20:00,16.67,16.67,16.66,16.66,20100.0,14.5412,14.5412,14.5324,14.5324,20100.0
2010-03-08 11:25:00,16.66,16.67,16.65,16.66,43600.0,14.5324,14.5412,14.5237,14.5324,43600.0
2010-03-08 11:30:00,16.66,16.66,16.64,16.64,25300.0,14.5324,14.5324,14.515,14.515,25300.0
2010-03-08 11:35:00,16.65,16.66,16.64,16.66,18900.0,14.5237,14.5324,14.515,14.5324,18900.0
2010-03-08 11:40:00,16.66,16.67,16.65,16.66,64400.0,14.5324,14.5412,14.5237,14.5324,64400.0
2010-03-08 11:45:00,16.66,16.67,16.65,16.66,52800.0,14.5324,14.5412,14.5237,14.5324,52800.0
2010-03-08 11:50:00,16.66,16.66,16.65,16.66,10100.0,14.5324,14.5324,14.5237,14.5324,10100.0
2010-03-08 11:55:00,16.66,16.67,16.65,16.66,24300.0,14.5324,14.5412,14.5237,14.5324,24300.0
2010-03-08 12:00:00,16.67,16.67,16.66,16.66,35900.0,14.5412,14.5412,14.5324,14.5324,35900.0
2010-03-08 12:05:00,16.67,16.67,16.66,16.67,7000.0,14.5412,14.5412,14.5324,14.5412,7000.0
2010-03-08 12:10:00,16.67,16.68,16.67,16.68,18300.0,14.5412,14.5499,14.5412,14.5499,18300.0
2010-03-08 12:15:00,16.68,16.69,16.68,16.69,25900.0,14.5499,14.5586,14.5499,14.5586,25900.0
2010-03-08 12:20:00,16.68,16.7,16.68,16.69,43600.0,14.5499,14.5673,14.5499,14.5586,43600.0
2010-03-08 12:25:00,16.7,16.71,16.69,16.71,28700.0,14.5673,14.5761,14.5586,14.5761,28700.0
2010-03-08 12:30:00,16.71,16.71,16.7,16.7,49600.0,14.5761,14.5761,14.5673,14.5673,49600.0
2010-03-08 12:35:00,16.71,16.71,16.7,16.7,5200.0,14.5761,14.5761,14.5673,14.5673,5200.0
2010-03-08 12:40:00,16.7,16.7,16.7,16.7,19300.0,14.5673,14.5673,14.5673,14.5673,19300.0
2010-03-08 12:45:00,16.7,16.7,16.68,16.7,49100.0,14.5673,14.5673,14.5499,14.5673,49100.0
2010-03-08 12:50:00,16.7,16.71,16.69,16.71,107500.0,14.5673,14.5761,14.5586,14.5761,107500.0
2010-03-08 12:55:00,16.71,16.73,16.7,16.73,76400.0,14.5761,14.5935,14.5673,14.5935,76400.0
2010-03-08 13:00:00,16.73,16.74,16.73,16.74,61400.0,14.5935,14.6022,14.5935,14.6022,61400.0
2010-03-08 13:05:00,16.74,16.74,16.74,16.74,25100.0,14.6022,14.6022,14.6022,14.6022,25100.0
2010-03-08 13:10:00,16.74,16.74,16.73,16.74,32500.0,14.6022,14.6022,14.5935,14.6022,32500.0
2010-03-08 13:15:00,16.73,16.74,16.73,16.74,22200.0,14.5935,14.6022,14.5935,14.6022,22200.0
2010-03-08 13:20:00,16.73,16.74,16.73,16.73,54800.0,14.5935,14.6022,14.5935,14.5935,54800.0
2010-03-08 13:25:00,16.74,16.74,16.74,16.74,21200.0,14.6022,14.6022,14.6022,14.6022,21200.0
2010-03-08 13:30:00,16.74,16.75,16.74,16.75,18500.0,14.6022,14.6109,14.6022,14.6109,18500.0
2010-03-08 13:35:00,16.75,16.77,16.75,16.77,50800.0,14.6109,14.6284,14.6109,14.6284,50800.0
2010-03-08 13:40:00,16.77,16.77,16.76,16.77,27200.0,14.6284,14.6284,14.6197,14.6284,27200.0
2010-03-08 13:45:00,16.77,16.78,16.76,16.78,24700.0,14.6284,14.6371,14.6197,14.6371,24700.0
2010-03-08 13:50:00,16.77,16.78,16.77,16.77,41200.0,14.6284,14.6371,14.6284,14.6284,41200.0
2010-03-08 13:55:00,16.77,16.78,16.76,16.77,36600.0,14.6284,14.6371,14.6197,14.6284,36600.0
2010-03-08 14:00:00,16.77,16.77,16.76,16.77,21900.0,14.6284,14.6284,14.6197,14.6284,21900.0
2010-03-08 14:05:00,16.77,16.77,16.76,16.77,29100.0,14.6284,14.6284,14.6197,14.6284,29100.0
2010-03-08 14:10:00,16.77,16.77,16.76,16.77,6000.0,14.6284,14.6284,14.6197,14.6284,6000.0
2010-03-08 14:15:00,16.77,16.77,16.75,16.76,47500.0,14.6284,14.6284,14.6109,14.6197,47500.0
2010-03-08 14:20:00,16.75,16.76,16.75,16.76,8200.0,14.6109,14.6197,14.6109,14.6197,8200.0
2010-03-08 14:25:00,16.76,16.76,16.75,16.76,40500.0,14.6197,14.6197,14.6109,14.6197,40500.0
2010-03-08 14:30:00,16.76,16.77,16.75,16.77,32600.0,14.6197,14.6284,14.6109,14.6284,32600.0
2010-03-08 14:35:00,16.77,16.78,16.76,16.78,41000.0,14.6284,14.6371,14.6197,14.6371,41000.0
2010-03-08 14:40:00,16.77,16.78,16.76,16.77,34100.0,14.6284,14.6371,14.6197,14.6284,34100.0
2010-03-08 14:45:00,16.77,16.77,16.76,16.76,24400.0,14.6284,14.6284,14.6197,14.6197,24400.0
2010-03-08 14:50:00,16.75,16.77,16.75,16.76,26000.0,14.6109,14.6284,14.6109,14.6197,26000.0
2010-03-08 14:55:00,16.76,16.76,16.75,16.75,22400.0,14.6197,14.6197,14.6109,14.6109,22400.0
2010-03-08 15:00:00,16.75,16.76,16.75,16.76,27900.0,14.6109,14.6197,14.6109,14.6197,27900.0
2010-03-08 15:05:00,16.76,16.76,16.75,16.75,41100.0,14.6197,14.6197,14.6109,14.6109,41100.0
2010-03-08 15:10:00,16.76,16.76,16.75,16.75,44000.0,14.6197,14.6197,14.6109,14.6109,44000.0
2010-03-08 15:15:00,16.75,16.77,16.75,16.77,105900.0,14.6109,14.6284,14.6109,14.6284,105900.0
2010-03-08 15:20:00,16.78,16.79,16.77,16.78,75600.0,14.6371,14.6458,14.6284,14.6371,75600.0
2010-03-08 15:25:00,16.79,16.79,16.78,16.78,99000.0,14.6458,14.6458,14.6371,14.6371,99000.0
2010-03-08 15:30:00,16.78,16.78,16.77,16.78,58400.0,14.6371,14.6371,14.6284,14.6371,58400.0
2010-03-08 15:35:00,16.77,16.79,16.77,16.79,94600.0,14.6284,14.6458,14.6284,14.6458,94600.0
2010-03-08 15:40:00,16.79,16.8,16.78,16.8,132500.0,14.6458,14.6546,14.6371,14.6546,132500.0
2010-03-08 15:45:00,16.79,16.82,16.79,16.81,306100.0,14.6458,14.672,14.6458,14.6633,306100.0
2010-03-08 15:50:00,16.81,16.82,16.8,16.81,251500.0,14.6633,14.672,14.6546,14.6633,251500.0
2010-03-08 15:55:00,16.81,16.81,16.78,16.8,557600.0,14.6633,14.6633,14.6371,14.6546,557600.0
2010-03-09 09:30:00,16.74,16.75,16.71,16.74,60100.0,14.6022,14.6109,14.5761,14.6022,60100.0
2010-03-09 09:35:00,16.74,16.76,16.73,16.76,88100.0,14.6022,14.6197,14.5935,14.6197,88100.0
2010-03-09 09:40:00,16.75,16.8,16.75,16.78,96300.0,14.6109,14.6546,14.6109,14.6371,96300.0
2010-03-09 09:45:00,16.78,16.79,16.76,16.76,31400.0,14.6371,14.6458,14.6197,14.6197,31400.0
2010-03-09 09:50:00,16.76,16.77,16.74,16.74,23700.0,14.6197,14.6284,14.6022,14.6022,23700.0
2010-03-09 09:55:00,16.74,16.76,16.73,16.76,57800.0,14.6022,14.6197,14.5935,14.6197,57800.0
2010-03-09 10:00:00,16.76,16.79,16.75,16.78,85500.0,14.6197,14.6458,14.6109,14.6371,85500.0
2010-03-09 10:05:00,16.78,16.79,16.77,16.78,58100.0,14.6371,14.6458,14.6284,14.6371,58100.0
2010-03-09 10:10:00,16.78,16.8,16.78,16.79,35200.0,14.6371,14.6546,14.6371,14.6458,35200.0
2010-03-09 10:15:00,16.79,16.82,16.79,16.81,124200.0,14.6458,14.672,14.6458,14.6633,124200.0
2010-03-09 10:20:00,16.81,16.82,16.8,16.81,33900.0,14.6633,14.672,14.6546,14.6633,33900.0
2010-03-09 10:25:00,16.8,16.82,16.8,16.81,15000.0,14.6546,14.672,14.6546,14.6633,15000.0
2010-03-09 10:30:00,16.81,16.81,16.79,16.8,20700.0,14.6633,14.6633,14.6458,14.6546,20700.0
2010-03-09 10:35:00,16.8,16.82,16.8,16.81,63300.0,14.6546,14.672,14.6546,14.6633,63300.0
2010-03-09 10:40:00,16.81,16.81,16.8,16.8,18700.0,14.6633,14.6633,14.6546,14.6546,18700.0
2010-03-09 10:45:00,16.8,16.81,16.79,16.81,110000.0,14.6546,14.6633,14.6458,14.6633,110000.0
2010-03-09 10:50:00,16.81,16.82,16.8,16.8,35000.0,14.6633,14.672,14.6546,14.6546,35000.0
2010-03-09 10:55:00,16.79,16.81,16.79,16.8,11800.0,14.6458,14.6633,14.6458,14.6546,11800.0
2010-03-09 11:00:00,16.8,16.8,16.77,16.77,16000.0,14.6546,14.6546,14.6284,14.6284,16000.0
2010-03-09 11:05:00,16.77,16.78,16.75,16.76,42800.0,14.6284,14.6371,14.6109,14.6197,42800.0
2010-03-09 11:10:00,16.76,16.78,16.76,16.78,20900.0,14.6197,14.6371,14.6197,14.6371,20900.0
2010-03-09 11:15:00,16.78,16.79,16.77,16.79,60200.0,14.6371,14.6458,14.6284,14.6458,60200.0
2010-03-09 11:20:00,16.79,16.8,16.78,16.78,26600.0,14.6458,14.6546,14.6371,14.6371,26600.0
2010-03-09 11:25:00,16.79,16.79,16.77,16.78,23400.0,14.6458,14.6458,14.6284,14.6371,23400.0
2010-03-09 11:30:00,16.77,16.79,16.76,16.79,59000.0,14.6284,14.6458,14.6197,14.6458,59000.0
2010-03-09 11:35:00,16.78,16.8,16.77,16.78,61500.0,14.6371,14.6546,14.6284,14.6371,61500.0
2010-03-09 11:40:00,16.78,16.78,16.77,16.78,19600.0,14.6371,14.6371,14.6284,14.6371,19600.0
2010-03-09 11:45:00,16.78,16.79,16.77,16.79,57400.0,14.6371,14.6458,14.6284,14.6458,57400.0
2010-03-09 11:50:00,16.79,16.81,16.78,16.81,44200.0,14.6458,14.6633,14.6371,14.6633,44200.0
2010-03-09 11:55:00,16.81,16.82,16.79,16.81,24400.0,14.6633,14.672,14.6458,14.6633,24400.0
2010-03-09 12:00:00,16.8,16.81,16.79,16.81,20200.0,14.6546,14.6633,14.6458,14.6633,20200.0
2010-03-09 12:05:00,16.81,16.81,16.8,16.8,9500.0,14.6633,14.6633,14.6546,14.6546,9500.0
2010-03-09 12:10:00,16.79,16.82,16.79,16.82,19700.0,14.6458,14.672,14.6458,14.672,19700.0
2010-03-09 12:15:00,16.83,16.84,16.82,16.84,64700.0,14.6807,14.6894,14.672,14.6894,64700.0
2010-03-09 12:20:00,16.85,16.86,16.84,16.85,27200.0,14.6982,14.7069,14.6894,14.6982,27200.0
2010-03-09 12:25:00,16.86,16.87,16.85,16.87,14500.0,14.7069,14.7156,14.6982,14.7156,14500.0
2010-03-09 12:30:00,16.87,16.88,16.86,16.87,245100.0,14.7156,14.7243,14.7069,14.7156,245100.0
2010-03-09 12:35:00,16.87,16.88,16.87,16.87,106800.0,14.7156,14.7243,14.7156,14.7156,106800.0
2010-03-09 12:40:00,16.88,16.89,16.87,16.89,106400.0,14.7243,14.7331,14.7156,14.7331,106400.0
2010-03-09 12:45:00,16.89,16.89,16.87,16.88,43700.0,14.7331,14.7331,14.7156,14.7243,43700.0
2010-03-09 12:50:00,16.88,16.91,16.88,16.91,185400.0,14.7243,14.7505,14.7243,14.7505,185400.0
2010-03-09 12:55:00,16.91,16.94,16.9,16.92,326300.0,14.7505,14.7767,14.7418,14.7592,326300.0
2010-03-09 13:00:00,16.92,16.93,16.91,16.91,203000.0,14.7592,14.768,14.7505,14.7505,203000.0
2010-03-09 13:05:00,16.91,16.92,16.9,16.92,21300.0,14.7505,14.7592,14.7418,14.7592,21300.0
2010-03-09 13:10:00,16.91,16.92,16.91,16.92,1700.0,14.7505,14.7592,14.7505,14.7592,1700.0
2010-03-09 13:15:00,16.92,16.92,16.9,16.91,40200.0,14.7592,14.7592,14.7418,14.7505,40200.0
2010-03-09 13:20:00,16.92,16.92,16.91,16.91,5000.0,14.7592,14.7592,14.7505,14.7505,5000.0
2010-03-09 13:25:00,16.91,16.93,16.91,16.92,57700.0,14.7505,14.768,14.7505,14.7592,57700.0
2010-03-09 13:30:00,16.92,16.94,16.92,16.93,88900.0,14.7592,14.7767,14.7592,14.768,88900.0
2010-03-09 13:35:00,16.94,16.94,16.91,16.91,47100.0,14.7767,14.7767,14.7505,14.7505,47100.0
2010-03-09 13:40:00,16.92,16.93,16.91,16.93,8100.0,14.7592,14.768,14.7505,14.768,8100.0
2010-03-09 13:45:00,16.92,16.93,16.9,16.9,18600.0,14.7592,14.768,14.7418,14.7418,18600.0
2010-03-09 13:50:00,16.9,16.91,16.9,16.91,10100.0,14.7418,14.7505,14.7418,14.7505,10100.0
2010-03-09 13:55:00,16.9,16.91,16.9,16.91,3800.0,14.7418,14.7505,14.7418,14.7505,3800.0
2010-03-09 14:00:00,16.91,16.91,16.89,16.9,22700.0,14.7505,14.7505,14.7331,14.7418,22700.0
2010-03-09 14:05:00,16.9,16.9,16.89,16.9,72300.0,14.7418,14.7418,14.7331,14.7418,72300.0
2010-03-09 14:10:00,16.9,16.91,16.9,16.91,3500.0,14.7418,14.7505,14.7418,14.7505,3500.0
2010-03-09 14:15:00,16.9,16.92,16.9,16.9,14200.0,14.7418,14.7592,14.7418,14.7418,14200.0
2010-03-09 14:20:00,16.91,16.91,16.91,16.91,3500.0,14.7505,14.7505,14.7505,14.7505,3500.0
2010-03-09 14:25:00,16.91,16.92,16.91,16.92,22300.0,14.7505,14.7592,14.7505,14.7592,22300.0
2010-03-09 14:30:00,16.92,16.93,16.92,16.92,23900.0,14.7592,14.768,14.7592,14.7592,23900.0
2010-03-09 14:35:00,16.92,16.92,16.89,16.91,33600.0,14.7592,14.7592,14.7331,14.7505,33600.0
2010-03-09 14:40:00,16.91,16.91,16.89,16.89,8600.0,14.7505,14.7505,14.7331,14.7331,8600.0
2010-03-09 14:45:00,16.88,16.9,16.88,16.9,51500.0,14.7243,14.7418,14.7243,14.7418,51500.0
2010-03-09 14:50:00,16.91,16.91,16.88,16.88,50200.0,14.7505,14.7505,14.7243,14.7243,50200.0
2010-03-09 14:55:00,16.88,16.89,16.87,16.88,57700.0,14.7243,14.7331,14.7156,14.7243,57700.0
2010-03-09 15:00:00,16.88,16.89,16.88,16.89,58800.0,14.7243,14.7331,14.7243,14.7331,58800.0
2010-03-09 15:05:00,16.89,16.89,16.87,16.87,86000.0,14.7331,14.7331,14.7156,14.7156,86000.0
2010-03-09 15:10:00,16.87,16.88,16.85,16.85,24100.0,14.7156,14.7243,14.6982,14.6982,24100.0
2010-03-09 15:15:00,16.85,16.85,16.8,16.81,91500.0,14.6982,14.6982,14.6546,14.6633,91500.0
2010-03-09 15:20:00,16.81,16.81,16.78,16.78,54700.0,14.6633,14.6633,14.6371,14.6371,54700.0
2010-03-09 15:25:00,16.78,16.79,16.75,16.79,180000.0,14.6371,14.6458,14.6109,14.6458,180000.0
2010-03-09 15:30:00,16.78,16.79,16.78,16.79,12600.0,14.6371,14.6458,14.6371,14.6458,12600.0
2010-03-09 15:35:00,16.79,16.81,16.79,16.81,38500.0,14.6458,14.6633,14.6458,14.6633,38500.0
2010-03-09 15:40:00,16.81,16.83,16.8,16.8,79400.0,14.6633,14.6807,14.6546,14.6546,79400.0
2010-03-09 15:45:00,16.81,16.82,16.79,16.8,51900.0,14.6633,14.672,14.6458,14.6546,51900.0
2010-03-09 15:50:00,16.8,16.82,16.8,16.81,88800.0,14.6546,14.672,14.6546,14.6633,88800.0
2010-03-09 15:55:00,16.81,16.82,16.79,16.79,562000.0,14.6633,14.672,14.6458,14.6458,562000.0
2010-03-10 09:30:00,16.79,16.83,16.75,16.78,97700.0,14.6458,14.6807,14.6109,14.6371,97700.0
2010-03-10 09:35:00,16.78,16.79,16.76,16.79,33300.0,14.6371,14.6458,14.6197,14.6458,33300.0
2010-03-10 09:40:00,16.79,16.83,16.78,16.83,48500.0,14.6458,14.6807,14.6371,14.6807,48500.0
2010-03-10 09:45:00,16.83,16.88,16.83,16.87,223300.0,14.6807,14.7243,14.6807,14.7156,223300.0
2010-03-10 09:50:00,16.87,16.87,16.82,16.84,30100.0,14.7156,14.7156,14.672,14.6894,30100.0
2010-03-10 09:55:00,16.83,16.83,16.79,16.81,23900.0,14.6807,14.6807,14.6458,14.6633,23900.0
2010-03-10 10:00:00,16.82,16.86,16.82,16.85,35200.0,14.672,14.7069,14.672,14.6982,35200.0
2010-03-10 10:05:00,16.85,16.86,16.84,16.86,27300.0,14.6982,14.7069,14.6894,14.7069,27300.0
2010-03-10 10:10:00,16.86,16.9,16.86,16.89,87800.0,14.7069,14.7418,14.7069,14.7331,87800.0
2010-03-10 10:15:00,16.9,16.9,16.85,16.85,22600.0,14.7418,14.7418,14.6982,14.6982,22600.0
2010-03-10 10:20:00,16.84,16.86,16.84,16.85,14700.0,14.6894,14.7069,14.6894,14.6982,14700.0
2010-03-10 10:25:00,16.85,16.91,16.85,16.91,85900.0,14.6982,14.7505,14.6982,14.7505,85900.0
2010-03-10 10:30:00,16.91,16.94,16.91,16.93,30800.0,14.7505,14.7767,14.7505,14.768,30800.0
2010-03-10 10:35:00,16.93,16.94,16.91,16.91,138100.0,14.768,14.7767,14.7505,14.7505,138100.0
2010-03-10 10:40:00,16.91,16.92,16.9,16.92,65500.0,14.7505,14.7592,14.7418,14.7592,65500.0
2010-03-10 10:45:00,16.91,16.92,16.91,16.91,9600.0,14.7505,14.7592,14.7505,14.7505,9600.0
2010-03-10 10:50:00,16.92,16.94,16.92,16.94,28200.0,14.7592,14.7767,14.7592,14.7767,28200.0
2010-03-10 10:55:00,16.94,16.94,16.93,16.93,9500.0,14.7767,14.7767,14.768,14.768,9500.0
2010-03-10 11:00:00,16.93,16.97,16.92,16.95,35600.0,14.768,14.8028,14.7592,14.7854,35600.0
2010-03-10 11:05:00,16.96,16.96,16.95,16.96,19900.0,14.7941,14.7941,14.7854,14.7941,19900.0
2010-03-10 11:10:00,16.96,16.96,16.94,16.95,18800.0,14.7941,14.7941,14.7767,14.7854,18800.0
2010-03-10 11:15:00,16.94,16.95,16.93,16.95,27100.0,14.7767,14.7854,14.768,14.7854,27100.0
2010-03-10 11:20:00,16.95,16.96,16.93,16.93,48700.0,14.7854,14.7941,14.768,14.768,48700.0
2010-03-10 11:25:00,16.94,16.94,16.92,16.92,20500.0,14.7767,14.7767,14.7592,14.7592,20500.0
2010-03-10 11:30:00,16.92,16.94,16.91,16.94,20900.0,14.7592,14.7767,14.7505,14.7767,20900.0
2010-03-10 11:35:00,16.94,16.94,16.89,16.9,20100.0,14.7767,14.7767,14.7331,14.7418,20100.0
2010-03-10 11:40:00,16.89,16.9,16.88,16.9,52100.0,14.7331,14.7418,14.7243,14.7418,52100.0
2010-03-10 11:45:00,16.9,16.9,16.87,16.87,179800.0,14.7418,14.7418,14.7156,14.7156,179800.0
2010-03-10 11:50:00,16.87,16.88,16.86,16.86,172000.0,14.7156,14.7243,14.7069,14.7069,172000.0
2010-03-10 11:55:00,16.86,16.88,16.85,16.88,24000.0,14.7069,14.7243,14.6982,14.7243,24000.0
2010-03-10 12:00:00,16.88,16.88,16.86,16.87,18200.0,14.7243,14.7243,14.7069,14.7156,18200.0
2010-03-10 12:05:00,16.86,16.86,16.81,16.81,24600.0,14.7069,14.7069,14.6633,14.6633,24600.0
2010-03-10 12:10:00,16.81,16.81,16.78,16.79,14800.0,14.6633,14.6633,14.6371,14.6458,14800.0
2010-03-10 12:15:00,16.8,16.8,16.77,16.79,32100.0,14.6546,14.6546,14.6284,14.6458,32100.0
2010-03-10 12:20:00,16.79,16.8,16.79,16.79,24800.0,14.6458,14.6546,14.6458,14.6458,24800.0
2010-03-10 12:25:00,16.8,16.8,16.77,16.77,16100.0,14.6546,14.6546,14.6284,14.6284,16100.0
2010-03-10 12:30:00,16.76,16.76,16.74,16.75,37700.0,14.6197,14.6197,14.6022,14.6109,37700.0
2010-03-10 12:35:00,16.74,16.76,16.74,16.76,26800.0,14.6022,14.6197,14.6022,14.6197,26800.0
2010-03-10 12:40:00,16.76,16.77,16.76,16.77,6800.0,14.6197,14.6284,14.6197,14.6284,6800.0
2010-03-10 12:45:00,16.77,16.79,16.77,16.79,20100.0,14.6284,14.6458,14.6284,14.6458,20100.0
2010-03-10 12:50:00,16.8,16.81,16.79,16.81,28500.0,14.6546,14.6633,14.6458,14.6633,28500.0
2010-03-10 12:55:00,16.81,16.81,16.81,16.81,2300.0,14.6633,14.6633,14.6633,14.6633,2300.0
2010-03-10 13:00:00,16.81,16.81,16.79,16.79,12200.0,14.6633,14.6633,14.6458,14.6458,12200.0
2010-03-10 13:05:00,16.8,16.8,16.77,16.78,29000.0,14.6546,14.6546,14.6284,14.6371,29000.0
2010-03-10 13:10:00,16.78,16.78,16.77,16.78,13100.0,14.6371,14.6371,14.6284,14.6371,13100.0
2010-03-10 13:15:00,16.79,16.82,16.78,16.81,9600.0,14.6458,14.672,14.6371,14.6633,9600.0
2010-03-10 13:20:00,16.8,16.81,16.79,16.8,23200.0,14.6546,14.6633,14.6458,14.6546,23200.0
2010-03-10 13:25:00,16.8,16.8,16.77,16.77,23900.0,14.6546,14.6546,14.6284,14.6284,23900.0
2010-03-10 13:30:00,16.76,16.78,16.76,16.77,6400.0,14.6197,14.6371,14.6197,14.6284,6400.0
2010-03-10 13:35:00,16.78,16.79,16.77,16.78,12600.0,14.6371,14.6458,14.6284,14.6371,12600.0
2010-03-10 13:40:00,16.78,16.8,16.78,16.8,15000.0,14.6371,14.6546,14.6371,14.6546,15000.0
2010-03-10 13:45:00,16.8,16.8,16.78,16.78,18000.0,14.6546,14.6546,14.6371,14.6371,18000.0
2010-03-10 13:50:00,16.78,16.79,16.76,16.77,27400.0,14.6371,14.6458,14.6197,14.6284,27400.0
2010-03-10 13:55:00,16.77,16.77,16.76,16.76,5100.0,14.6284,14.6284,14.6197,14.6197,5100.0
2010-03-10 14:00:00,16.77,16.78,16.76,16.78,10100.0,14.6284,14.6371,14.6197,14.6371,10100.0
2010-03-10 14:05:00,16.79,16.82,16.79,16.82,24200.0,14.6458,14.672,14.6458,14.672,24200.0
2010-03-10 14:10:00,16.81,16.82,16.79,16.8,37100.0,14.6633,14.672,14.6458,14.6546,37100.0
2010-03-10 14:15:00,16.81,16.83,16.81,16.82,31000.0,14.6633,14.6807,14.6633,14.672,31000.0
2010-03-10 14:20:00,16.82,16.83,16.81,16.82,8800.0,14.672,14.6807,14.6633,14.672,8800.0
2010-03-10 14:25:00,16.81,16.82,16.81,16.82,10200.0,14.6633,14.672,14.6633,14.672,10200.0
2010-03-10 14:30:00,16.83,16.84,16.82,16.83,80300.0,14.6807,14.6894,14.672,14.6807,80300.0
2010-03-10 14:35:00,16.83,16.83,16.81,16.82,7700.0,14.6807,14.6807,14.6633,14.672,7700.0
2010-03-10 14:40:00,16.82,16.82,16.81,16.82,2800.0,14.672,14.672,14.6633,14.672,2800.0
2010-03-10 14:45:00,16.82,16.83,16.82,16.83,3100.0,14.672,14.6807,14.672,14.6807,3100.0
2010-03-10 14:50:00,16.83,16.83,16.79,16.8,17500.0,14.6807,14.6807,14.6458,14.6546,17500.0
2010-03-10 14:55:00,16.8,16.8,16.77,16.77,7000.0,14.6546,14.6546,14.6284,14.6284,7000.0
2010-03-10 15:00:00,16.77,16.78,16.76,16.78,7900.0,14.6284,14.6371,14.6197,14.6371,7900.0
2010-03-10 15:05:00,16.77,16.8,16.76,16.8,63000.0,14.6284,14.6546,14.6197,14.6546,63000.0
2010-03-10 15:10:00,16.8,16.81,16.78,16.81,25400.0,14.6546,14.6633,14.6371,14.6633,25400.0
2010-03-10 15:15:00,16.81,16.81,16.8,16.81,18600.0,14.6633,14.6633,14.6546,14.6633,18600.0
2010-03-10 15:20:00,16.81,16.82,16.8,16.8,21000.0,14.6633,14.672,14.6546,14.6546,21000.0
2010-03-10 15:25:00,16.81,16.81,16.77,16.77,31700.0,14.6633,14.6633,14.6284,14.6284,31700.0
2010-03-10 15:30:00,16.76,16.78,16.75,16.77,44400.0,14.6197,14.6371,14.6109,14.6284,44400.0
2010-03-10 15:35:00,16.77,16.78,16.76,16.77,49000.0,14.6284,14.6371,14.6197,14.6284,49000.0
2010-03-10 15:40:00,16.78,16.79,16.77,16.79,26500.0,14.6371,14.6458,14.6284,14.6458,26500.0
2010-03-10 15:45:00,16.78,16.81,16.78,16.81,32100.0,14.6371,14.6633,14.6371,14.6633,32100.0
2010-03-10 15:50:00,16.81,16.82,16.8,16.82,71100.0,14.6633,14.672,14.6546,14.672,71100.0
2010-03-10 15:55:00,16.82,16.83,16.81,16.83,102000.0,14.672,14.6807,14.6633,14.6807,102000.0
2010-03-11 09:30:00,16.71,16.75,16.7,16.71,27600.0,14.5761,14.6109,14.5673,14.5761,27600.0
2010-03-11 09:35:00,16.7,16.71,16.65,16.67,74500.0,14.5673,14.5761,14.5237,14.5412,74500.0
2010-03-11 09:40:00,16.66,16.69,16.65,16.68,89300.0,14.5324,14.5586,14.5237,14.5499,89300.0
2010-03-11 09:45:00,16.67,16.68,16.64,16.65,36200.0,14.5412,14.5499,14.515,14.5237,36200.0
2010-03-11 09:50:00,16.65,16.65,16.6,16.63,53700.0,14.5237,14.5237,14.4801,14.5063,53700.0
2010-03-11 09:55:00,16.63,16.65,16.62,16.64,31800.0,14.5063,14.5237,14.4975,14.515,31800.0
2010-03-11 10:00:00,16.64,16.69,16.64,16.68,33100.0,14.515,14.5586,14.515,14.5499,33100.0
2010-03-11 10:05:00,16.68,16.71,16.67,16.68,34100.0,14.5499,14.5761,14.5412,14.5499,34100.0
2010-03-11 10:10:00,16.68,16.7,16.67,16.68,21300.0,14.5499,14.5673,14.5412,14.5499,21300.0
2010-03-11 10:15:00,16.68,16.71,16.68,16.71,26300.0,14.5499,14.5761,14.5499,14.5761,26300.0
2010-03-11 10:20:00,16.72,16.73,16.71,16.72,196900.0,14.5848,14.5935,14.5761,14.5848,196900.0
2010-03-11 10:25:00,16.72,16.74,16.72,16.74,47400.0,14.5848,14.6022,14.5848,14.6022,47400.0
2010-03-11 10:30:00,16.74,16.76,16.74,16.75,38800.0,14.6022,14.6197,14.6022,14.6109,38800.0
2010-03-11 10:35:00,16.75,16.76,16.73,16.75,47700.0,14.6109,14.6197,14.5935,14.6109,47700.0
2010-03-11 10:40:00,16.76,16.79,16.75,16.77,36900.0,14.6197,14.6458,14.6109,14.6284,36900.0
2010-03-11 10:45:00,16.78,16.8,16.77,16.8,37700.0,14.6371,14.6546,14.6284,14.6546,37700.0
2010-03-11 10:50:00,16.81,16.85,16.81,16.83,251500.0,14.6633,14.6982,14.6633,14.6807,251500.0
2010-03-11 10:55:00,16.83,16.84,16.82,16.82,13100.0,14.6807,14.6894,14.672,14.672,13100.0
2010-03-11 11:00:00,16.83,16.83,16.79,16.79,43500.0,14.6807,14.6807,14.6458,14.6458,43500.0
2010-03-11 11:05:00,16.8,16.8,16.78,16.78,50300.0,14.6546,14.6546,14.6371,14.6371,50300.0
2010-03-11 11:10:00,16.79,16.79,16.75,16.75,60900.0,14.6458,14.6458,14.6109,14.6109,60900.0
2010-03-11 11:15:00,16.76,16.77,16.75,16.76,21600.0,14.6197,14.6284,14.6109,14.6197,21600.0
2010-03-11 11:20:00,16.76,16.78,16.76,16.76,20100.0,14.6197,14.6371,14.6197,14.6197,20100.0
2010-03-11 11:25:00,16.77,16.77,16.75,16.76,45000.0,14.6284,14.6284,14.6109,14.6197,45000.0
2010-03-11 11:30:00,16.76,16.76,16.74,16.74,31800.0,14.6197,14.6197,14.6022,14.6022,31800.0
2010-03-11 11:35:00,16.75,16.75,16.73,16.73,12900.0,14.6109,14.6109,14.5935,14.5935,12900.0
2010-03-11 11:40:00,16.73,16.73,16.72,16.72,18200.0,14.5935,14.5935,14.5848,14.5848,18200.0
2010-03-11 11:45:00,16.71,16.73,16.71,16.73,27300.0,14.5761,14.5935,14.5761,14.5935,27300.0
2010-03-11 11:50:00,16.74,16.74,16.72,16.72,62600.0,14.6022,14.6022,14.5848,14.5848,62600.0
2010-03-11 11:55:00,16.73,16.73,16.71,16.72,38900.0,14.5935,14.5935,14.5761,14.5848,38900.0
2010-03-11 12:00:00,16.73,16.73,16.7,16.7,123400.0,14.5935,14.5935,14.5673,14.5673,123400.0
2010-03-11 12:05:00,16.7,16.71,16.69,16.7,49500.0,14.5673,14.5761,14.5586,14.5673,49500.0
2010-03-11 12:10:00,16.7,16.7,16.69,16.69,45500.0,14.5673,14.5673,14.5586,14.5586,45500.0
2010-03-11 12:15:00,16.69,16.69,16.67,16.68,56000.0,14.5586,14.5586,14.5412,14.5499,56000.0
2010-03-11 12:20:00,16.67,16.67,16.66,16.67,21800.0,14.5412,14.5412,14.5324,14.5412,21800.0
2010-03-11 12:25:00,16.67,16.68,16.67,16.67,25900.0,14.5412,14.5499,14.5412,14.5412,25900.0
2010-03-11 12:30:00,16.66,16.68,16.66,16.67,33600.0,14.5324,14.5499,14.5324,14.5412,33600.0
2010-03-11 12:35:00,16.68,16.69,16.68,16.69,12600.0,14.5499,14.5586,14.5499,14.5586,12600.0
2010-03-11 12:40:00,16.69,16.69,16.69,16.69,1300.0,14.5586,14.5586,14.5586,14.5586,1300.0
2010-03-11 12:45:00,16.69,16.7,16.69,16.69,51800.0,14.5586,14.5673,14.5586,14.5586,51800.0
2010-03-11 12:50:00,16.69,16.71,16.69,16.71,35000.0,14.5586,14.5761,14.5586,14.5761,35000.0
2010-03-11 12:55:00,16.7,16.73,16.7,16.73,39900.0,14.5673,14.5935,14.5673,14.5935,39900.0
2010-03-11 13:00:00,16.72,16.73,16.71,16.71,21300.0,14.5848,14.5935,14.5761,14.5761,21300.0
2010-03-11 13:05:00,16.7,16.73,16.7,16.72,10600.0,14.5673,14.5935,14.5673,14.5848,10600.0
2010-03-11 13:10:00,16.73,16.73,16.72,16.72,39500.0,14.5935,14.5935,14.5848,14.5848,39500.0
2010-03-11 13:15:00,16.72,16.72,16.71,16.71,8300.0,14.5848,14.5848,14.5761,14.5761,8300.0
2010-03-11 13:20:00,16.71,16.72,16.71,16.71,26700.0,14.5761,14.5848,14.5761,14.5761,26700.0
2010-03-11 13:25:00,16.72,16.72,16.71,16.71,5900.0,14.5848,14.5848,14.5761,14.5761,5900.0
2010-03-11 13:30:00,16.72,16.72,16.71,16.72,3500.0,14.5848,14.5848,14.5761,14.5848,3500.0
2010-03-11 13:35:00,16.71,16.72,16.71,16.71,19800.0,14.5761,14.5848,14.5761,14.5761,19800.0
2010-03-11 13:40:00,16.7,16.72,16.7,16.71,62000.0,14.5673,14.5848,14.5673,14.5761,62000.0
2010-03-11 13:45:00,16.71,16.72,16.71,16.72,42100.0,14.5761,14.5848,14.5761,14.5848,42100.0
2010-03-11 13:50:00,16.72,16.72,16.7,16.71,38600.0,14.5848,14.5848,14.5673,14.5761,38600.0
2010-03-11 13:55:00,16.7,16.7,16.69,16.7,19500.0,14.5673,14.5673,14.5586,14.5673,19500.0
2010-03-11 14:00:00,16.7,16.7,16.68,16.68,24100.0,14.5673,14.5673,14.5499,14.5499,24100.0
2010-03-11 14:05:00,16.69,16.7,16.69,16.69,28600.0,14.5586,14.5673,14.5586,14.5586,28600.0
2010-03-11 14:10:00,16.7,16.72,16.69,16.72,39700.0,14.5673,14.5848,14.5586,14.5848,39700.0
2010-03-11 14:15:00,16.72,16.72,16.69,16.71,23300.0,14.5848,14.5848,14.5586,14.5761,23300.0
2010-03-11 14:20:00,16.7,16.71,16.7,16.7,2500.0,14.5673,14.5761,14.5673,14.5673,2500.0
2010-03-11 14:25:00,16.7,16.71,16.69,16.7,94700.0,14.5673,14.5761,14.5586,14.5673,94700.0
2010-03-11 14:30:00,16.7,16.7,16.69,16.7,15800.0,14.5673,14.5673,14.5586,14.5673,15800.0
2010-03-11 14:35:00,16.7,16.72,16.7,16.71,57600.0,14.5673,14.5848,14.5673,14.5761,57600.0
2010-03-11 14:40:00,16.72,16.72,16.7,16.71,14300.0,14.5848,14.5848,14.5673,14.5761,14300.0
2010-03-11 14:45:00,16.71,16.71,16.7,16.7,6700.0,14.5761,14.5761,14.5673,14.5673,6700.0
2010-03-11 14:50:00,16.7,16.71,16.7,16.71,66200.0,14.5673,14.5761,14.5673,14.5761,66200.0
2010-03-11 14:55:00,16.71,16.72,16.7,16.7,56200.0,14.5761,14.5848,14.5673,14.5673,56200.0
2010-03-11 15:00:00,16.71,16.72,16.71,16.71,19000.0,14.5761,14.5848,14.5761,14.5761,19000.0
2010-03-11 15:05:00,16.72,16.76,16.72,16.76,19800.0,14.5848,14.6197,14.5848,14.6197,19800.0
2010-03-11 15:10:00,16.75,16.76,16.75,16.76,71100.0,14.6109,14.6197,14.6109,14.6197,71100.0
2010-03-11 15:15:00,16.75,16.8,16.75,16.79,215400.0,14.6109,14.6546,14.6109,14.6458,215400.0
2010-03-11 15:20:00,16.79,16.8,16.78,16.8,119900.0,14.6458,14.6546,14.6371,14.6546,119900.0
2010-03-11 15:25:00,16.8,16.81,16.79,16.8,90000.0,14.6546,14.6633,14.6458,14.6546,90000.0
2010-03-11 15:30:00,16.81,16.81,16.79,16.79,49100.0,14.6633,14.6633,14.6458,14.6458,49100.0
2010-03-11 15:35:00,16.8,16.81,16.8,16.8,86900.0,14.6546,14.6633,14.6546,14.6546,86900.0
2010-03-11 15:40:00,16.81,16.82,16.81,16.82,49600.0,14.6633,14.672,14.6633,14.672,49600.0
2010-03-11 15:45:00,16.83,16.85,16.82,16.85,34600.0,14.6807,14.6982,14.672,14.6982,34600.0
2010-03-11 15:50:00,16.84,16.86,16.84,16.86,102300.0,14.6894,14.7069,14.6894,14.7069,102300.0
2010-03-11 15:55:00,16.86,16.87,16.85,16.87,296300.0,14.7069,14.7156,14.6982,14.7156,296300.0
2010-03-12 09:30:00,16.9,16.95,16.86,16.87,71100.0,14.7418,14.7854,14.7069,14.7156,71100.0
2010-03-12 09:35:00,16.87,16.88,16.78,16.8,205500.0,14.7156,14.7243,14.6371,14.6546,205500.0
2010-03-12 09:40:00,16.79,16.82,16.77,16.81,56900.0,14.6458,14.672,14.6284,14.6633,56900.0
2010-03-12 09:45:00,16.81,16.84,16.81,16.83,1052900.0,14.6633,14.6894,14.6633,14.6807,1052900.0
2010-03-12 09:50:00,16.83,16.87,16.82,16.84,478400.0,14.6807,14.7156,14.672,14.6894,478400.0
2010-03-12 09:55:00,16.84,16.85,16.81,16.84,53200.0,14.6894,14.6982,14.6633,14.6894,53200.0
2010-03-12 10:00:00,16.84,16.84,16.68,16.7,337700.0,14.6894,14.6894,14.5499,14.5673,337700.0
2010-03-12 10:05:00,16.71,16.74,16.7,16.74,39100.0,14.5761,14.6022,14.5673,14.6022,39100.0
2010-03-12 10:10:00,16.74,16.77,16.73,16.74,193900.0,14.6022,14.6284,14.5935,14.6022,193900.0
2010-03-12 10:15:00,16.75,16.75,16.71,16.72,36800.0,14.6109,14.6109,14.5761,14.5848,36800.0
2010-03-12 10:20:00,16.73,16.75,16.71,16.75,35300.0,14.5935,14.6109,14.5761,14.6109,35300.0
2010-03-12 10:25:00,16.75,16.76,16.74,16.75,22900.0,14.6109,14.6197,14.6022,14.6109,22900.0
2010-03-12 10:30:00,16.76,16.76,16.74,16.76,28500.0,14.6197,14.6197,14.6022,14.6197,28500.0
2010-03-12 10:35:00,16.75,16.79,16.75,16.78,34400.0,14.6109,14.6458,14.6109,14.6371,34400.0
2010-03-12 10:40:00,16.78,16.78,16.75,16.76,37200.0,14.6371,14.6371,14.6109,14.6197,37200.0
2010-03-12 10:45:00,16.75,16.76,16.73,16.74,41900.0,14.6109,14.6197,14.5935,14.6022,41900.0
2010-03-12 10:50:00,16.74,16.76,16.74,16.75,15400.0,14.6022,14.6197,14.6022,14.6109,15400.0
2010-03-12 10:55:00,16.76,16.77,16.74,16.75,18600.0,14.6197,14.6284,14.6022,14.6109,18600.0
2010-03-12 11:00:00,16.74,16.76,16.73,16.73,12400.0,14.6022,14.6197,14.5935,14.5935,12400.0
2010-03-12 11:05:00,16.74,16.77,16.73,16.77,16000.0,14.6022,14.6284,14.5935,14.6284,16000.0
2010-03-12 11:10:00,16.77,16.78,16.76,16.76,13300.0,14.6284,14.6371,14.6197,14.6197,13300.0
2010-03-12 11:15:00,16.76,16.78,16.76,16.78,20900.0,14.6197,14.6371,14.6197,14.6371,20900.0
2010-03-12 11:20:00,16.78,16.79,16.78,16.79,22500.0,14.6371,14.6458,14.6371,14.6458,22500.0
2010-03-12 11:25:00,16.78,16.78,16.78,16.78,400.0,14.6371,14.6371,14.6371,14.6371,400.0
2010-03-12 11:30:00,16.79,16.79,16.77,16.77,67200.0,14.6458,14.6458,14.6284,14.6284,67200.0
2010-03-12 11:35:00,16.77,16.78,16.76,16.78,8800.0,14.6284,14.6371,14.6197,14.6371,8800.0
2010-03-12 11:40:00,16.78,16.79,16.77,16.77,54000.0,14.6371,14.6458,14.6284,14.6284,54000.0
2010-03-12 11:45:00,16.77,16.77,16.76,16.76,21100.0,14.6284,14.6284,14.6197,14.6197,21100.0
2010-03-12 11:50:00,16.77,16.77,16.75,16.76,3700.0,14.6284,14.6284,14.6109,14.6197,3700.0
2010-03-12 11:55:00,16.75,16.78,16.75,16.77,14500.0,14.6109,14.6371,14.6109,14.6284,14500.0
2010-03-12 12:00:00,16.76,16.78,16.76,16.78,15200.0,14.6197,14.6371,14.6197,14.6371,15200.0
2010-03-12 12:05:00,16.77,16.78,16.77,16.77,7200.0,14.6284,14.6371,14.6284,14.6284,7200.0
2010-03-12 12:10:00,16.77,16.79,16.77,16.79,10900.0,14.6284,14.6458,14.6284,14.6458,10900.0
2010-03-12 12:15:00,16.78,16.79,16.77,16.79,10400.0,14.6371,14.6458,14.6284,14.6458,10400.0
2010-03-12 12:20:00,16.78,16.81,16.78,16.81,35900.0,14.6371,14.6633,14.6371,14.6633,35900.0
2010-03-12 12:25:00,16.81,16.81,16.79,16.8,3800.0,14.6633,14.6633,14.6458,14.6546,3800.0
2010-03-12 12:30:00,16.8,16.8,16.77,16.78,10000.0,14.6546,14.6546,14.6284,14.6371,10000.0
2010-03-12 12:35:00,16.78,16.78,16.77,16.77,4200.0,14.6371,14.6371,14.6284,14.6284,4200.0
2010-03-12 12:40:00,16.77,16.79,16.77,16.79,7000.0,14.6284,14.6458,14.6284,14.6458,7000.0
2010-03-12 12:45:00,16.78,16.79,16.77,16.79,70100.0,14.6371,14.6458,14.6284,14.6458,70100.0
2010-03-12 12:50:00,16.79,16.8,16.78,16.79,18000.0,14.6458,14.6546,14.6371,14.6458,18000.0
2010-03-12 12:55:00,16.79,16.81,16.79,16.81,22300.0,14.6458,14.6633,14.6458,14.6633,22300.0
2010-03-12 13:00:00,16.8,16.8,16.78,16.8,79100.0,14.6546,14.6546,14.6371,14.6546,79100.0
2010-03-12 13:05:00,16.79,16.81,16.79,16.81,6100.0,14.6458,14.6633,14.6458,14.6633,6100.0
2010-03-12 13:10:00,16.81,16.81,16.81,16.81,1300.0,14.6633,14.6633,14.6633,14.6633,1300.0
2010-03-12 13:15:00,16.81,16.82,16.81,16.81,3800.0,14.6633,14.672,14.6633,14.6633,3800.0
2010-03-12 13:20:00,16.8,16.81,16.8,16.81,1300.0,14.6546,14.6633,14.6546,14.6633,1300.0
2010-03-12 13:25:00,16.81,16.81,16.8,16.81,2100.0,14.6633,14.6633,14.6546,14.6633,2100.0
2010-03-12 13:30:00,16.8,16.81,16.8,16.81,6900.0,14.6546,14.6633,14.6546,14.6633,6900.0
2010-03-12 13:35:00,16.8,16.81,16.8,16.8,6700.0,14.6546,14.6633,14.6546,14.6546,6700.0
2010-03-12 13:40:00,16.8,16.81,16.79,16.81,28000.0,14.6546,14.6633,14.6458,14.6633,28000.0
2010-03-12 13:45:00,16.81,16.81,16.8,16.81,1000.0,14.6633,14.6633,14.6546,14.6633,1000.0
2010-03-12 13:50:00,16.81,16.81,16.81,16.81,700.0,14.6633,14.6633,14.6633,14.6633,700.0
2010-03-12 13:55:00,16.8,16.83,16.8,16.83,311100.0,14.6546,14.6807,14.6546,14.6807,311100.0
2010-03-12 14:00:00,16.83,16.83,16.82,16.83,34600.0,14.6807,14.6807,14.672,14.6807,34600.0
2010-03-12 14:05:00,16.83,16.83,16.83,16.83,1300.0,14.6807,14.6807,14.6807,14.6807,1300.0
2010-03-12 14:10:00,16.82,16.84,16.82,16.83,15400.0,14.672,14.6894,14.672,14.6807,15400.0
2010-03-12 14:15:00,16.82,16.83,16.82,16.83,65700.0,14.672,14.6807,14.672,14.6807,65700.0
2010-03-12 14:20:00,16.82,16.82,16.79,16.79,74900.0,14.672,14.672,14.6458,14.6458,74900.0
2010-03-12 14:25:00,16.8,16.81,16.79,16.79,137300.0,14.6546,14.6633,14.6458,14.6458,137300.0
2010-03-12 14:30:00,16.78,16.8,16.78,16.8,15800.0,14.6371,14.6546,14.6371,14.6546,15800.0
2010-03-12 14:35:00,16.8,16.8,16.78,16.79,10200.0,14.6546,14.6546,14.6371,14.6458,10200.0
2010-03-12 14:40:00,16.79,16.79,16.76,16.77,98300.0,14.6458,14.6458,14.6197,14.6284,98300.0
2010-03-12 14:45:00,16.77,16.78,16.76,16.78,21400.0,14.6284,14.6371,14.6197,14.6371,21400.0
2010-03-12 14:50:00,16.78,16.79,16.77,16.79,23700.0,14.6371,14.6458,14.6284,14.6458,23700.0
2010-03-12 14:55:00,16.79,16.79,16.78,16.79,29100.0,14.6458,14.6458,14.6371,14.6458,29100.0
2010-03-12 15:00:00,16.79,16.79,16.78,16.78,15000.0,14.6458,14.6458,14.6371,14.6371,15000.0
2010-03-12 15:05:00,16.78,16.79,16.78,16.78,10000.0,14.6371,14.6458,14.6371,14.6371,10000.0
2010-03-12 15:10:00,16.79,16.8,16.79,16.8,21800.0,14.6458,14.6546,14.6458,14.6546,21800.0
2010-03-12 15:15:00,16.8,16.8,16.78,16.79,20800.0,14.6546,14.6546,14.6371,14.6458,20800.0
2010-03-12 15:20:00,16.79,16.8,16.77,16.8,66400.0,14.6458,14.6546,14.6284,14.6546,66400.0
2010-03-12 15:25:00,16.8,16.8,16.76,16.77,73000.0,14.6546,14.6546,14.6197,14.6284,73000.0
2010-03-12 15:30:00,16.76,16.77,16.76,16.77,92800.0,14.6197,14.6284,14.6197,14.6284,92800.0
2010-03-12 15:35:00,16.77,16.77,16.76,16.77,99700.0,14.6284,14.6284,14.6197,14.6284,99700.0
2010-03-12 15:40:00,16.77,16.79,16.77,16.78,22900.0,14.6284,14.6458,14.6284,14.6371,22900.0
2010-03-12 15:45:00,16.78,16.8,16.78,16.8,25600.0,14.6371,14.6546,14.6371,14.6546,25600.0
2010-03-12 15:50:00,16.79,16.81,16.79,16.8,53600.0,14.6458,14.6633,14.6458,14.6546,53600.0
2010-03-12 15:55:00,16.81,16.82,16.8,16.82,111800.0,14.6633,14.672,14.6546,14.672,111800.0
2010-03-15 09:30:00,16.77,16.82,16.77,16.81,20100.0,14.6284,14.672,14.6284,14.6633,20100.0
2010-03-15 09:35:00,16.81,16.81,16.78,16.8,38000.0,14.6633,14.6633,14.6371,14.6546,38000.0
2010-03-15 09:40:00,16.8,16.8,16.78,16.79,16300.0,14.6546,14.6546,14.6371,14.6458,16300.0
2010-03-15 09:45:00,16.8,16.87,16.8,16.86,56500.0,14.6546,14.7156,14.6546,14.7069,56500.0
2010-03-15 09:50:00,16.87,16.87,16.79,16.79,28500.0,14.7156,14.7156,14.6458,14.6458,28500.0
2010-03-15 09:55:00,16.78,16.78,16.74,16.74,39300.0,14.6371,14.6371,14.6022,14.6022,39300.0
2010-03-15 10:00:00,16.73,16.74,16.7,16.74,35400.0,14.5935,14.6022,14.5673,14.6022,35400.0
2010-03-15 10:05:00,16.74,16.77,16.73,16.77,6600.0,14.6022,14.6284,14.5935,14.6284,6600.0
2010-03-15 10:10:00,16.76,16.76,16.72,16.74,40200.0,14.6197,14.6197,14.5848,14.6022,40200.0
2010-03-15 10:15:00,16.74,16.76,16.73,16.75,71000.0,14.6022,14.6197,14.5935,14.6109,71000.0
2010-03-15 10:20:00,16.76,16.79,16.76,16.76,23900.0,14.6197,14.6458,14.6197,14.6197,23900.0
2010-03-15 10:25:00,16.76,16.76,16.74,16.74,44700.0,14.6197,14.6197,14.6022,14.6022,44700.0
2010-03-15 10:30:00,16.75,16.75,16.73,16.75,24200.0,14.6109,14.6109,14.5935,14.6109,24200.0
2010-03-15 10:35:00,16.74,16.75,16.74,16.74,12900.0,14.6022,14.6109,14.6022,14.6022,12900.0
2010-03-15 10:40:00,16.74,16.75,16.72,16.72,16900.0,14.6022,14.6109,14.5848,14.5848,16900.0
2010-03-15 10:45:00,16.72,16.72,16.68,16.68,18800.0,14.5848,14.5848,14.5499,14.5499,18800.0
2010-03-15 10:50:00,16.69,16.7,16.68,16.7,124900.0,14.5586,14.5673,14.5499,14.5673,124900.0
2010-03-15 10:55:00,16.7,16.71,16.7,16.71,37200.0,14.5673,14.5761,14.5673,14.5761,37200.0
2010-03-15 11:00:00,16.71,16.73,16.71,16.71,84100.0,14.5761,14.5935,14.5761,14.5761,84100.0
2010-03-15 11:05:00,16.7,16.7,16.66,16.68,82300.0,14.5673,14.5673,14.5324,14.5499,82300.0
2010-03-15 11:10:00,16.67,16.68,16.65,16.65,22900.0,14.5412,14.5499,14.5237,14.5237,22900.0
2010-03-15 11:15:00,16.65,16.65,16.61,16.64,94000.0,14.5237,14.5237,14.4888,14.515,94000.0
2010-03-15 11:20:00,16.63,16.64,16.59,16.61,93600.0,14.5063,14.515,14.4714,14.4888,93600.0
2010-03-15 11:25:00,16.61,16.63,16.6,16.63,22400.0,14.4888,14.5063,14.4801,14.5063,22400.0
2010-03-15 11:30:00,16.62,16.63,16.61,16.63,39300.0,14.4975,14.5063,14.4888,14.5063,39300.0
2010-03-15 11:35:00,16.63,16.63,16.61,16.63,8800.0,14.5063,14.5063,14.4888,14.5063,8800.0
2010-03-15 11:40:00,16.63,16.63,16.62,16.63,13800.0,14.5063,14.5063,14.4975,14.5063,13800.0
2010-03-15 11:45:00,16.63,16.64,16.63,16.64,16200.0,14.5063,14.515,14.5063,14.515,16200.0
2010-03-15 11:50:00,16.64,16.64,16.63,16.63,11200.0,14.515,14.515,14.5063,14.5063,11200.0
2010-03-15 11:55:00,16.63,16.65,16.62,16.65,16400.0,14.5063,14.5237,14.4975,14.5237,16400.0
2010-03-15 12:00:00,16.64,16.65,16.62,16.63,10100.0,14.515,14.5237,14.4975,14.5063,10100.0
2010-03-15 12:05:00,16.62,16.64,16.62,16.64,12200.0,14.4975,14.515,14.4975,14.515,12200.0
2010-03-15 12:10:00,16.65,16.66,16.64,16.66,7400.0,14.5237,14.5324,14.515,14.5324,7400.0
2010-03-15 12:15:00,16.65,16.66,16.65,16.65,8400.0,14.5237,14.5324,14.5237,14.5237,8400.0
2010-03-15 12:20:00,16.65,16.67,16.65,16.66,47700.0,14.5237,14.5412,14.5237,14.5324,47700.0
2010-03-15 12:25:00,16.65,16.68,16.65,16.67,26600.0,14.5237,14.5499,14.5237,14.5412,26600.0
2010-03-15 12:30:00,16.67,16.68,16.66,16.66,7600.0,14.5412,14.5499,14.5324,14.5324,7600.0
2010-03-15 12:35:00,16.66,16.68,16.66,16.68,5200.0,14.5324,14.5499,14.5324,14.5499,5200.0
2010-03-15 12:40:00,16.68,16.69,16.68,16.69,56600.0,14.5499,14.5586,14.5499,14.5586,56600.0
2010-03-15 12:45:00,16.69,16.69,16.67,16.68,21500.0,14.5586,14.5586,14.5412,14.5499,21500.0
2010-03-15 12:50:00,16.68,16.68,16.67,16.67,4000.0,14.5499,14.5499,14.5412,14.5412,4000.0
2010-03-15 12:55:00,16.68,16.69,16.68,16.69,13100.0,14.5499,14.5586,14.5499,14.5586,13100.0
2010-03-15 13:00:00,16.68,16.69,16.66,16.69,44600.0,14.5499,14.5586,14.5324,14.5586,44600.0
2010-03-15 13:05:00,16.68,16.69,16.68,16.69,7200.0,14.5499,14.5586,14.5499,14.5586,7200.0
2010-03-15 13:10:00,16.68,16.69,16.67,16.67,9300.0,14.5499,14.5586,14.5412,14.5412,9300.0
2010-03-15 13:15:00,16.67,16.68,16.66,16.68,13800.0,14.5412,14.5499,14.5324,14.5499,13800.0
2010-03-15 13:20:00,16.68,16.68,16.67,16.67,3700.0,14.5499,14.5499,14.5412,14.5412,3700.0
2010-03-15 13:25:00,16.67,16.67,16.66,16.67,3500.0,14.5412,14.5412,14.5324,14.5412,3500.0
2010-03-15 13:30:00,16.67,16.67,16.66,16.67,8300.0,14.5412,14.5412,14.5324,14.5412,8300.0
2010-03-15 13:35:00,16.67,16.69,16.66,16.69,9900.0,14.5412,14.5586,14.5324,14.5586,9900.0
2010-03-15 13:40:00,16.68,16.69,16.68,16.68,12200.0,14.5499,14.5586,14.5499,14.5499,12200.0
2010-03-15 13:45:00,16.69,16.69,16.68,16.68,16000.0,14.5586,14.5586,14.5499,14.5499,16000.0
2010-03-15 13:50:00,16.68,16.68,16.67,16.67,12700.0,14.5499,14.5499,14.5412,14.5412,12700.0
2010-03-15 13:55:00,16.67,16.68,16.66,16.67,10800.0,14.5412,14.5499,14.5324,14.5412,10800.0
2010-03-15 14:00:00,16.66,16.67,16.66,16.66,18100.0,14.5324,14.5412,14.5324,14.5324,18100.0
2010-03-15 14:05:00,16.66,16.66,16.64,16.64,6000.0,14.5324,14.5324,14.515,14.515,6000.0
2010-03-15 14:10:00,16.64,16.65,16.64,16.64,3700.0,14.515,14.5237,14.515,14.515,3700.0
2010-03-15 14:15:00,16.64,16.65,16.64,16.65,7700.0,14.515,14.5237,14.515,14.5237,7700.0
2010-03-15 14:20:00,16.65,16.65,16.64,16.64,2300.0,14.5237,14.5237,14.515,14.515,2300.0
2010-03-15 14:25:00,16.64,16.65,16.64,16.64,4200.0,14.515,14.5237,14.515,14.515,4200.0
2010-03-15 14:30:00,16.64,16.65,16.63,16.63,7100.0,14.515,14.5237,14.5063,14.5063,7100.0
2010-03-15 14:35:00,16.64,16.66,16.63,16.66,12900.0,14.515,14.5324,14.5063,14.5324,12900.0
2010-03-15 14:40:00,16.66,16.68,16.66,16.68,6000.0,14.5324,14.5499,14.5324,14.5499,6000.0
2010-03-15 14:45:00,16.68,16.7,16.68,16.7,22000.0,14.5499,14.5673,14.5499,14.5673,22000.0
2010-03-15 14:50:00,16.69,16.71,16.68,16.71,10600.0,14.5586,14.5761,14.5499,14.5761,10600.0
2010-03-15 14:55:00,16.7,16.71,16.69,16.69,8000.0,14.5673,14.5761,14.5586,14.5586,8000.0
2010-03-15 15:00:00,16.69,16.71,16.69,16.71,39200.0,14.5586,14.5761,14.5586,14.5761,39200.0
2010-03-15 15:05:00,16.7,16.71,16.69,16.69,12100.0,14.5673,14.5761,14.5586,14.5586,12100.0
2010-03-15 15:10:00,16.69,16.71,16.69,16.71,22400.0,14.5586,14.5761,14.5586,14.5761,22400.0
2010-03-15 15:15:00,16.71,16.75,16.7,16.75,129700.0,14.5761,14.6109,14.5673,14.6109,129700.0
2010-03-15 15:20:00,16.74,16.78,16.74,16.77,137100.0,14.6022,14.6371,14.6022,14.6284,137100.0
2010-03-15 15:25:00,16.78,16.79,16.77,16.78,89900.0,14.6371,14.6458,14.6284,14.6371,89900.0
2010-03-15 15:30:00,16.78,16.79,16.76,16.77,28900.0,14.6371,14.6458,14.6197,14.6284,28900.0
2010-03-15 15:35:00,16.77,16.79,16.76,16.79,18700.0,14.6284,14.6458,14.6197,14.6458,18700.0
2010-03-15 15:40:00,16.79,16.8,16.78,16.8,23900.0,14.6458,14.6546,14.6371,14.6546,23900.0
2010-03-15 15:45:00,16.8,16.83,16.8,16.83,43900.0,14.6546,14.6807,14.6546,14.6807,43900.0
2010-03-15 15:50:00,16.82,16.84,16.8,16.81,111900.0,14.672,14.6894,14.6546,14.6633,111900.0
2010-03-15 15:55:00,16.8,16.82,16.8,16.82,162000.0,14.6546,14.672,14.6546,14.672,162000.0
2010-03-16 09:30:00,16.82,16.89,16.82,16.86,84600.0,14.672,14.7331,14.672,14.7069,84600.0
2010-03-16 09:35:00,16.87,16.89,16.86,16.89,35500.0,14.7156,14.7331,14.7069,14.7331,35500.0
2010-03-16 09:40:00,16.89,16.89,16.83,16.83,54300.0,14.7331,14.7331,14.6807,14.6807,54300.0
2010-03-16 09:45:00,16.83,16.83,16.81,16.82,26300.0,14.6807,14.6807,14.6633,14.672,26300.0
2010-03-16 09:50:00,16.82,16.82,16.79,16.81,50000.0,14.672,14.672,14.6458,14.6633,50000.0
2010-03-16 09:55:00,16.81,16.84,16.8,16.84,42000.0,14.6633,14.6894,14.6546,14.6894,42000.0
2010-03-16 10:00:00,16.84,16.86,16.83,16.84,30800.0,14.6894,14.7069,14.6807,14.6894,30800.0
2010-03-16 10:05:00,16.85,16.85,16.83,16.84,33400.0,14.6982,14.6982,14.6807,14.6894,33400.0
2010-03-16 10:10:00,16.84,16.84,16.8,16.82,69000.0,14.6894,14.6894,14.6546,14.672,69000.0
2010-03-16 10:15:00,16.82,16.82,16.79,16.79,48500.0,14.672,14.672,14.6458,14.6458,48500.0
2010-03-16 10:20:00,16.79,16.79,16.77,16.79,52700.0,14.6458,14.6458,14.6284,14.6458,52700.0
2010-03-16 10:25:00,16.79,16.8,16.79,16.8,38200.0,14.6458,14.6546,14.6458,14.6546,38200.0
2010-03-16 10:30:00,16.79,16.83,16.79,16.83,42800.0,14.6458,14.6807,14.6458,14.6807,42800.0
2010-03-16 10:35:00,16.83,16.83,16.81,16.81,17300.0,14.6807,14.6807,14.6633,14.6633,17300.0
2010-03-16 10:40:00,16.81,16.82,16.8,16.81,33000.0,14.6633,14.672,14.6546,14.6633,33000.0
2010-03-16 10:45:00,16.82,16.85,16.82,16.85,114300.0,14.672,14.6982,14.672,14.6982,114300.0
2010-03-16 10:50:00,16.85,16.87,16.85,16.87,123900.0,14.6982,14.7156,14.6982,14.7156,123900.0
2010-03-16 10:55:00,16.86,16.92,16.86,16.9,182400.0,14.7069,14.7592,14.7069,14.7418,182400.0
2010-03-16 11:00:00,16.9,16.92,16.88,16.89,141800.0,14.7418,14.7592,14.7243,14.7331,141800.0
2010-03-16 11:05:00,16.89,16.9,16.87,16.87,19800.0,14.7331,14.7418,14.7156,14.7156,19800.0
2010-03-16 11:10:00,16.87,16.9,16.87,16.89,18400.0,14.7156,14.7418,14.7156,14.7331,18400.0
2010-03-16 11:15:00,16.89,16.93,16.89,16.92,19000.0,14.7331,14.768,14.7331,14.7592,19000.0
2010-03-16 11:20:00,16.93,16.94,16.92,16.93,13100.0,14.768,14.7767,14.7592,14.768,13100.0
2010-03-16 11:25:00,16.93,16.93,16.92,16.92,3600.0,14.768,14.768,14.7592,14.7592,3600.0
2010-03-16 11:30:00,16.92,16.93,16.91,16.93,13900.0,14.7592,14.768,14.7505,14.768,13900.0
2010-03-16 11:35:00,16.93,16.94,16.92,16.93,9700.0,14.768,14.7767,14.7592,14.768,9700.0
2010-03-16 11:40:00,16.93,16.94,16.92,16.93,7700.0,14.768,14.7767,14.7592,14.768,7700.0
2010-03-16 11:45:00,16.93,16.93,16.92,16.92,5900.0,14.768,14.768,14.7592,14.7592,5900.0
2010-03-16 11:50:00,16.92,16.92,16.91,16.91,14400.0,14.7592,14.7592,14.7505,14.7505,14400.0
2010-03-16 11:55:00,16.92,16.93,16.9,16.93,188200.0,14.7592,14.768,14.7418,14.768,188200.0
2010-03-16 12:00:00,16.93,16.94,16.92,16.92,8000.0,14.768,14.7767,14.7592,14.7592,8000.0
2010-03-16 12:05:00,16.93,16.93,16.92,16.92,7600.0,14.768,14.768,14.7592,14.7592,7600.0
2010-03-16 12:10:00,16.92,16.93,16.92,16.92,18300.0,14.7592,14.768,14.7592,14.7592,18300.0
2010-03-16 12:15:00,16.92,16.92,16.91,16.91,15200.0,14.7592,14.7592,14.7505,14.7505,15200.0
2010-03-16 12:20:00,16.9,16.91,16.89,16.9,20800.0,14.7418,14.7505,14.7331,14.7418,20800.0
2010-03-16 12:25:00,16.9,16.91,16.89,16.91,7500.0,14.7418,14.7505,14.7331,14.7505,7500.0
2010-03-16 12:30:00,16.91,16.92,16.91,16.91,12500.0,14.7505,14.7592,14.7505,14.7505,12500.0
2010-03-16 12:35:00,16.91,16.92,16.9,16.92,8900.0,14.7505,14.7592,14.7418,14.7592,8900.0
2010-03-16 12:40:00,16.91,16.91,16.91,16.91,5300.0,14.7505,14.7505,14.7505,14.7505,5300.0
2010-03-16 12:45:00,16.91,16.92,16.91,16.92,3200.0,14.7505,14.7592,14.7505,14.7592,3200.0
2010-03-16 12:50:00,16.91,16.91,16.89,16.89,6700.0,14.7505,14.7505,14.7331,14.7331,6700.0
2010-03-16 12:55:00,16.89,16.9,16.89,16.89,8100.0,14.7331,14.7418,14.7331,14.7331,8100.0
2010-03-16 13:00:00,16.89,16.89,16.88,16.89,8600.0,14.7331,14.7331,14.7243,14.7331,8600.0
2010-03-16 13:05:00,16.89,16.91,16.89,16.91,14900.0,14.7331,14.7505,14.7331,14.7505,14900.0
2010-03-16 13:10:00,16.91,16.91,16.9,16.9,2000.0,14.7505,14.7505,14.7418,14.7418,2000.0
2010-03-16 13:15:00,16.91,16.91,16.9,16.91,1600.0,14.7505,14.7505,14.7418,14.7505,1600.0
2010-03-16 13:20:00,16.9,16.92,16.9,16.92,7400.0,14.7418,14.7592,14.7418,14.7592,7400.0
2010-03-16 13:25:00,16.91,16.92,16.91,16.92,1700.0,14.7505,14.7592,14.7505,14.7592,1700.0
2010-03-16 13:30:00,16.91,16.93,16.91,16.93,37600.0,14.7505,14.768,14.7505,14.768,37600.0
2010-03-16 13:35:00,16.93,16.94,16.93,16.94,9300.0,14.768,14.7767,14.768,14.7767,9300.0
2010-03-16 13:40:00,16.94,16.95,16.94,16.95,3300.0,14.7767,14.7854,14.7767,14.7854,3300.0
2010-03-16 13:45:00,16.95,16.95,16.95,16.95,10200.0,14.7854,14.7854,14.7854,14.7854,10200.0
2010-03-16 13:50:00,16.94,16.94,16.91,16.91,123800.0,14.7767,14.7767,14.7505,14.7505,123800.0
2010-03-16 13:55:00,16.92,16.93,16.91,16.92,231600.0,14.7592,14.768,14.7505,14.7592,231600.0
2010-03-16 14:00:00,16.91,16.91,16.89,16.91,34800.0,14.7505,14.7505,14.7331,14.7505,34800.0
2010-03-16 14:05:00,16.91,16.91,16.9,16.9,4400.0,14.7505,14.7505,14.7418,14.7418,4400.0
2010-03-16 14:10:00,16.9,16.93,16.89,16.93,28500.0,14.7418,14.768,14.7331,14.768,28500.0
2010-03-16 14:15:00,16.94,16.95,16.91,16.94,32900.0,14.7767,14.7854,14.7505,14.7767,32900.0
2010-03-16 14:20:00,16.94,16.97,16.93,16.96,53000.0,14.7767,14.8028,14.768,14.7941,53000.0
2010-03-16 14:25:00,16.96,16.98,16.95,16.97,56000.0,14.7941,14.8116,14.7854,14.8028,56000.0
2010-03-16 14:30:00,16.97,16.97,16.93,16.93,33200.0,14.8028,14.8028,14.768,14.768,33200.0
2010-03-16 14:35:00,16.92,16.92,16.86,16.86,473400.0,14.7592,14.7592,14.7069,14.7069,473400.0
2010-03-16 14:40:00,16.86,16.87,16.82,16.82,428300.0,14.7069,14.7156,14.672,14.672,428300.0
2010-03-16 14:45:00,16.83,16.86,16.83,16.85,367400.0,14.6807,14.7069,14.6807,14.6982,367400.0
2010-03-16 14:50:00,16.85,16.87,16.83,16.86,771400.0,14.6982,14.7156,14.6807,14.7069,771400.0
2010-03-16 14:55:00,16.86,16.87,16.85,16.86,61600.0,14.7069,14.7156,14.6982,14.7069,61600.0
2010-03-16 15:00:00,16.86,16.89,16.86,16.87,27700.0,14.7069,14.7331,14.7069,14.7156,27700.0
2010-03-16 15:05:00,16.87,16.89,16.86,16.89,23900.0,14.7156,14.7331,14.7069,14.7331,23900.0
2010-03-16 15:10:00,16.89,16.91,16.89,16.91,17900.0,14.7331,14.7505,14.7331,14.7505,17900.0
2010-03-16 15:15:00,16.91,16.94,16.9,16.93,10500.0,14.7505,14.7767,14.7418,14.768,10500.0
2010-03-16 15:20:00,16.93,16.93,16.92,16.93,16900.0,14.768,14.768,14.7592,14.768,16900.0
2010-03-16 15:25:00,16.94,16.95,16.93,16.95,19300.0,14.7767,14.7854,14.768,14.7854,19300.0
2010-03-16 15:30:00,16.95,16.95,16.92,16.95,74800.0,14.7854,14.7854,14.7592,14.7854,74800.0
2010-03-16 15:35:00,16.94,16.95,16.94,16.95,31800.0,14.7767,14.7854,14.7767,14.7854,31800.0
2010-03-16 15:40:00,16.94,16.95,16.93,16.93,36000.0,14.7767,14.7854,14.768,14.768,36000.0
2010-03-16 15:45:00,16.93,16.94,16.92,16.93,97200.0,14.768,14.7767,14.7592,14.768,97200.0
2010-03-16 15:50:00,16.92,16.96,16.92,16.95,102900.0,14.7592,14.7941,14.7592,14.7854,102900.0
2010-03-16 15:55:00,16.96,16.97,16.95,16.97,242200.0,14.7941,14.8028,14.7854,14.8028,242200.0
2010-03-17 09:30:00,16.99,17.04,16.96,17.04,70600.0,14.8203,14.8639,14.7941,14.8639,70600.0
2010-03-17 09:35:00,17.04,17.04,16.99,17.0,143800.0,14.8639,14.8639,14.8203,14.829,143800.0
2010-03-17 09:40:00,17.0,17.01,16.96,16.98,183300.0,14.829,14.8377,14.7941,14.8116,183300.0
2010-03-17 09:45:00,16.99,17.03,16.99,17.02,41500.0,14.8203,14.8552,14.8203,14.8465,41500.0
2010-03-17 09:50:00,17.02,17.03,16.99,17.0,36800.0,14.8465,14.8552,14.8203,14.829,36800.0
2010-03-17 09:55:00,17.0,17.07,16.99,17.07,76900.0,14.829,14.8901,14.8203,14.8901,76900.0
2010-03-17 10:00:00,17.06,17.08,17.02,17.04,413000.0,14.8814,14.8988,14.8465,14.8639,413000.0
2010-03-17 10:05:00,17.03,17.04,17.0,17.0,164000.0,14.8552,14.8639,14.829,14.829,164000.0
2010-03-17 10:10:00,17.0,17.01,16.99,17.0,22500.0,14.829,14.8377,14.8203,14.829,22500.0
2010-03-17 10:15:00,17.0,17.04,17.0,17.04,8300.0,14.829,14.8639,14.829,14.8639,8300.0
2010-03-17 10:20:00,17.04,17.05,17.03,17.03,13700.0,14.8639,14.8726,14.8552,14.8552,13700.0
2010-03-17 10:25:00,17.02,17.03,17.0,17.0,53900.0,14.8465,14.8552,14.829,14.829,53900.0
2010-03-17 10:30:00,17.0,17.01,17.0,17.0,37600.0,14.829,14.8377,14.829,14.829,37600.0
2010-03-17 10:35:00,17.01,17.03,17.0,17.03,18800.0,14.8377,14.8552,14.829,14.8552,18800.0
2010-03-17 10:40:00,17.03,17.04,17.02,17.02,19700.0,14.8552,14.8639,14.8465,14.8465,19700.0
2010-03-17 10:45:00,17.02,17.03,17.01,17.01,26100.0,14.8465,14.8552,14.8377,14.8377,26100.0
2010-03-17 10:50:00,17.01,17.02,17.01,17.01,2200.0,14.8377,14.8465,14.8377,14.8377,2200.0
2010-03-17 10:55:00,17.01,17.03,17.01,17.03,2500.0,14.8377,14.8552,14.8377,14.8552,2500.0
2010-03-17 11:00:00,17.03,17.04,17.02,17.04,10300.0,14.8552,14.8639,14.8465,14.8639,10300.0
2010-03-17 11:05:00,17.03,17.04,17.03,17.03,6300.0,14.8552,14.8639,14.8552,14.8552,6300.0
2010-03-17 11:10:00,17.03,17.05,17.03,17.04,29200.0,14.8552,14.8726,14.8552,14.8639,29200.0
2010-03-17 11:15:00,17.04,17.05,17.04,17.05,10000.0,14.8639,14.8726,14.8639,14.8726,10000.0
2010-03-17 11:20:00,17.05,17.07,17.05,17.06,54800.0,14.8726,14.8901,14.8726,14.8814,54800.0
2010-03-17 11:25:00,17.06,17.06,17.04,17.04,17400.0,14.8814,14.8814,14.8639,14.8639,17400.0
2010-03-17 11:30:00,17.05,17.05,17.03,17.03,17800.0,14.8726,14.8726,14.8552,14.8552,17800.0
2010-03-17 11:35:00,17.03,17.04,17.03,17.04,7700.0,14.8552,14.8639,14.8552,14.8639,7700.0
2010-03-17 11:40:00,17.03,17.04,17.03,17.04,7300.0,14.8552,14.8639,14.8552,14.8639,7300.0
2010-03-17 11:45:00,17.04,17.05,17.03,17.03,23600.0,14.8639,14.8726,14.8552,14.8552,23600.0
2010-03-17 11:50:00,17.02,17.02,17.01,17.01,8700.0,14.8465,14.8465,14.8377,14.8377,8700.0
2010-03-17 11:55:00,17.02,17.04,17.02,17.02,20800.0,14.8465,14.8639,14.8465,14.8465,20800.0
2010-03-17 12:00:00,17.03,17.03,17.02,17.03,8900.0,14.8552,14.8552,14.8465,14.8552,8900.0
2010-03-17 12:05:00,17.03,17.03,17.02,17.02,8800.0,14.8552,14.8552,14.8465,14.8465,8800.0
2010-03-17 12:10:00,17.02,17.02,17.0,17.0,17400.0,14.8465,14.8465,14.829,14.829,17400.0
2010-03-17 12:15:00,17.01,17.01,16.98,16.98,133200.0,14.8377,14.8377,14.8116,14.8116,133200.0
2010-03-17 12:20:00,16.98,16.99,16.97,16.98,45400.0,14.8116,14.8203,14.8028,14.8116,45400.0
2010-03-17 12:25:00,16.98,16.98,16.97,16.97,6100.0,14.8116,14.8116,14.8028,14.8028,6100.0
2010-03-17 12:30:00,16.97,16.98,16.97,16.98,5000.0,14.8028,14.8116,14.8028,14.8116,5000.0
2010-03-17 12:35:00,16.98,16.98,16.98,16.98,7100.0,14.8116,14.8116,14.8116,14.8116,7100.0
2010-03-17 12:40:00,16.98,16.99,16.98,16.98,10800.0,14.8116,14.8203,14.8116,14.8116,10800.0
2010-03-17 12:45:00,16.99,16.99,16.98,16.98,700.0,14.8203,14.8203,14.8116,14.8116,700.0
2010-03-17 12:50:00,16.99,16.99,16.97,16.98,15000.0,14.8203,14.8203,14.8028,14.8116,15000.0
2010-03-17 12:55:00,16.98,16.98,16.96,16.97,67000.0,14.8116,14.8116,14.7941,14.8028,67000.0
2010-03-17 13:00:00,16.97,16.99,16.97,16.99,14700.0,14.8028,14.8203,14.8028,14.8203,14700.0
2010-03-17 13:05:00,16.99,17.01,16.99,17.01,7800.0,14.8203,14.8377,14.8203,14.8377,7800.0
2010-03-17 13:10:00,17.01,17.01,17.0,17.0,5500.0,14.8377,14.8377,14.829,14.829,5500.0
2010-03-17 13:15:00,17.01,17.01,17.01,17.01,800.0,14.8377,14.8377,14.8377,14.8377,800.0
2010-03-17 13:20:00,17.01,17.02,17.01,17.02,22300.0,14.8377,14.8465,14.8377,14.8465,22300.0
2010-03-17 13:25:00,17.03,17.04,17.03,17.04,31200.0,14.8552,14.8639,14.8552,14.8639,31200.0
2010-03-17 13:30:00,17.04,17.06,17.03,17.06,332500.0,14.8639,14.8814,14.8552,14.8814,332500.0
2010-03-17 13:35:00,17.07,17.11,17.07,17.1,199200.0,14.8901,14.925,14.8901,14.9162,199200.0
2010-03-17 13:40:00,17.1,17.11,17.09,17.11,82300.0,14.9162,14.925,14.9075,14.925,82300.0
2010-03-17 13:45:00,17.1,17.11,17.09,17.09,206300.0,14.9162,14.925,14.9075,14.9075,206300.0
2010-03-17 13:50:00,17.09,17.09,17.07,17.08,17600.0,14.9075,14.9075,14.8901,14.8988,17600.0
2010-03-17 13:55:00,17.08,17.08,17.07,17.07,4600.0,14.8988,14.8988,14.8901,14.8901,4600.0
2010-03-17 14:00:00,17.07,17.07,17.06,17.07,5600.0,14.8901,14.8901,14.8814,14.8901,5600.0
2010-03-17 14:05:00,17.07,17.08,17.06,17.08,18000.0,14.8901,14.8988,14.8814,14.8988,18000.0
2010-03-17 14:10:00,17.08,17.09,17.06,17.06,82600.0,14.8988,14.9075,14.8814,14.8814,82600.0
2010-03-17 14:15:00,17.06,17.07,17.06,17.07,19900.0,14.8814,14.8901,14.8814,14.8901,19900.0
2010-03-17 14:20:00,17.08,17.08,17.07,17.08,46200.0,14.8988,14.8988,14.8901,14.8988,46200.0
2010-03-17 14:25:00,17.07,17.08,17.04,17.04,130000.0,14.8901,14.8988,14.8639,14.8639,130000.0
2010-03-17 14:30:00,17.04,17.05,17.01,17.01,124600.0,14.8639,14.8726,14.8377,14.8377,124600.0
2010-03-17 14:35:00,17.02,17.02,16.99,17.0,177300.0,14.8465,14.8465,14.8203,14.829,177300.0
2010-03-17 14:40:00,17.0,17.02,16.99,17.02,46300.0,14.829,14.8465,14.8203,14.8465,46300.0
2010-03-17 14:45:00,17.02,17.03,17.01,17.01,67300.0,14.8465,14.8552,14.8377,14.8377,67300.0
2010-03-17 14:50:00,17.02,17.02,16.99,16.99,68600.0,14.8465,14.8465,14.8203,14.8203,68600.0
2010-03-17 14:55:00,16.99,17.0,16.98,17.0,33400.0,14.8203,14.829,14.8116,14.829,33400.0
2010-03-17 15:00:00,16.99,17.01,16.99,17.0,56200.0,14.8203,14.8377,14.8203,14.829,56200.0
2010-03-17 15:05:00,17.01,17.02,17.0,17.01,19400.0,14.8377,14.8465,14.829,14.8377,19400.0
2010-03-17 15:10:00,17.01,17.01,17.0,17.01,17200.0,14.8377,14.8377,14.829,14.8377,17200.0
2010-03-17 15:15:00,17.0,17.01,16.95,16.95,65700.0,14.829,14.8377,14.7854,14.7854,65700.0
2010-03-17 15:20:00,16.95,16.96,16.94,16.95,67100.0,14.7854,14.7941,14.7767,14.7854,67100.0
2010-03-17 15:25:00,16.95,16.96,16.93,16.96,215100.0,14.7854,14.7941,14.768,14.7941,215100.0
2010-03-17 15:30:00,16.95,16.97,16.93,16.93,178700.0,14.7854,14.8028,14.768,14.768,178700.0
2010-03-17 15:35:00,16.94,16.96,16.93,16.96,76400.0,14.7767,14.7941,14.768,14.7941,76400.0
2010-03-17 15:40:00,16.96,16.96,16.94,16.94,86700.0,14.7941,14.7941,14.7767,14.7767,86700.0
2010-03-17 15:45:00,16.94,16.98,16.94,16.98,278200.0,14.7767,14.8116,14.7767,14.8116,278200.0
2010-03-17 15:50:00,16.97,16.98,16.94,16.95,247900.0,14.8028,14.8116,14.7767,14.7854,247900.0
2010-03-17 15:55:00,16.95,16.95,16.94,16.94,272200.0,14.7854,14.7854,14.7767,14.7767,272200.0
2010-03-18 09:30:00,16.96,16.96,16.92,16.93,31200.0,14.7941,14.7941,14.7592,14.768,31200.0
2010-03-18 09:35:00,16.94,17.0,16.94,16.99,34000.0,14.7767,14.829,14.7767,14.8203,34000.0
2010-03-18 09:40:00,17.0,17.01,16.99,16.99,41300.0,14.829,14.8377,14.8203,14.8203,41300.0
2010-03-18 09:45:00,17.0,17.01,16.98,17.01,79200.0,14.829,14.8377,14.8116,14.8377,79200.0
2010-03-18 09:50:00,17.0,17.01,16.97,17.0,72800.0,14.829,14.8377,14.8028,14.829,72800.0
2010-03-18 09:55:00,17.0,17.01,16.98,16.98,33700.0,14.829,14.8377,14.8116,14.8116,33700.0
2010-03-18 10:00:00,16.99,17.0,16.95,16.95,79600.0,14.8203,14.829,14.7854,14.7854,79600.0
2010-03-18 10:05:00,16.95,16.96,16.93,16.95,35900.0,14.7854,14.7941,14.768,14.7854,35900.0
2010-03-18 10:10:00,16.95,16.98,16.94,16.97,107900.0,14.7854,14.8116,14.7767,14.8028,107900.0
2010-03-18 10:15:00,16.97,16.98,16.96,16.98,41700.0,14.8028,14.8116,14.7941,14.8116,41700.0
2010-03-18 10:20:00,16.98,17.0,16.98,16.98,21400.0,14.8116,14.829,14.8116,14.8116,21400.0
2010-03-18 10:25:00,16.98,16.99,16.97,16.97,35000.0,14.8116,14.8203,14.8028,14.8028,35000.0
2010-03-18 10:30:00,16.97,16.99,16.96,16.97,23200.0,14.8028,14.8203,14.7941,14.8028,23200.0
2010-03-18 10:35:00,16.97,16.99,16.95,16.99,25500.0,14.8028,14.8203,14.7854,14.8203,25500.0
2010-03-18 10:40:00,16.98,16.99,16.96,16.96,10500.0,14.8116,14.8203,14.7941,14.7941,10500.0
2010-03-18 10:45:00,16.96,16.98,16.96,16.98,5900.0,14.7941,14.8116,14.7941,14.8116,5900.0
2010-03-18 10:50:00,16.98,16.98,16.96,16.96,15800.0,14.8116,14.8116,14.7941,14.7941,15800.0
2010-03-18 10:55:00,16.96,17.0,16.96,16.99,25500.0,14.7941,14.829,14.7941,14.8203,25500.0
2010-03-18 11:00:00,17.0,17.0,16.99,16.99,9700.0,14.829,14.829,14.8203,14.8203,9700.0
2010-03-18 11:05:00,16.99,17.01,16.99,17.01,8100.0,14.8203,14.8377,14.8203,14.8377,8100.0
2010-03-18 11:10:00,17.0,17.0,16.99,16.99,5300.0,14.829,14.829,14.8203,14.8203,5300.0
2010-03-18 11:15:00,16.99,17.01,16.99,16.99,2700.0,14.8203,14.8377,14.8203,14.8203,2700.0
2010-03-18 11:20:00,16.99,17.0,16.98,16.98,6100.0,14.8203,14.829,14.8116,14.8116,6100.0
2010-03-18 11:25:00,16.99,16.99,16.97,16.97,2700.0,14.8203,14.8203,14.8028,14.8028,2700.0
2010-03-18 11:30:00,16.97,16.98,16.96,16.96,10300.0,14.8028,14.8116,14.7941,14.7941,10300.0
2010-03-18 11:35:00,16.95,16.96,16.94,16.94,25200.0,14.7854,14.7941,14.7767,14.7767,25200.0
2010-03-18 11:40:00,16.94,16.94,16.91,16.91,28100.0,14.7767,14.7767,14.7505,14.7505,28100.0
2010-03-18 11:45:00,16.91,16.92,16.9,16.91,34900.0,14.7505,14.7592,14.7418,14.7505,34900.0
2010-03-18 11:50:00,16.91,16.92,16.9,16.91,18700.0,14.7505,14.7592,14.7418,14.7505,18700.0
2010-03-18 11:55:00,16.9,16.91,16.89,16.89,23000.0,14.7418,14.7505,14.7331,14.7331,23000.0
2010-03-18 12:00:00,16.89,16.89,16.84,16.85,143200.0,14.7331,14.7331,14.6894,14.6982,143200.0
2010-03-18 12:05:00,16.85,16.87,16.85,16.87,21300.0,14.6982,14.7156,14.6982,14.7156,21300.0
2010-03-18 12:10:00,16.87,16.89,16.87,16.87,36000.0,14.7156,14.7331,14.7156,14.7156,36000.0
2010-03-18 12:15:00,16.87,16.89,16.87,16.89,6700.0,14.7156,14.7331,14.7156,14.7331,6700.0
2010-03-18 12:20:00,16.89,16.89,16.88,16.88,9400.0,14.7331,14.7331,14.7243,14.7243,9400.0
2010-03-18 12:25:00,16.88,16.89,16.86,16.87,67600.0,14.7243,14.7331,14.7069,14.7156,67600.0
2010-03-18 12:30:00,16.87,16.87,16.83,16.85,77700.0,14.7156,14.7156,14.6807,14.6982,77700.0
2010-03-18 12:35:00,16.85,16.85,16.84,16.85,2000.0,14.6982,14.6982,14.6894,14.6982,2000.0
2010-03-18 12:40:00,16.85,16.85,16.83,16.84,93700.0,14.6982,14.6982,14.6807,14.6894,93700.0
2010-03-18 12:45:00,16.84,16.86,16.84,16.85,28200.0,14.6894,14.7069,14.6894,14.6982,28200.0
2010-03-18 12:50:00,16.84,16.85,16.84,16.84,14500.0,14.6894,14.6982,14.6894,14.6894,14500.0
2010-03-18 12:55:00,16.84,16.87,16.83,16.86,160000.0,14.6894,14.7156,14.6807,14.7069,160000.0
2010-03-18 13:00:00,16.86,16.87,16.86,16.87,20800.0,14.7069,14.7156,14.7069,14.7156,20800.0
2010-03-18 13:05:00,16.88,16.89,16.87,16.88,49600.0,14.7243,14.7331,14.7156,14.7243,49600.0
2010-03-18 13:10:00,16.88,16.88,16.87,16.88,32600.0,14.7243,14.7243,14.7156,14.7243,32600.0
2010-03-18 13:15:00,16.88,16.88,16.88,16.88,2000.0,14.7243,14.7243,14.7243,14.7243,2000.0
2010-03-18 13:20:00,16.87,16.87,16.86,16.86,6800.0,14.7156,14.7156,14.7069,14.7069,6800.0
2010-03-18 13:25:00,16.87,16.87,16.86,16.87,1000.0,14.7156,14.7156,14.7069,14.7156,1000.0
2010-03-18 13:30:00,16.87,16.88,16.86,16.88,14000.0,14.7156,14.7243,14.7069,14.7243,14000.0
2010-03-18 13:35:00,16.88,16.88,16.87,16.88,2800.0,14.7243,14.7243,14.7156,14.7243,2800.0
2010-03-18 13:40:00,16.88,16.88,16.87,16.88,4700.0,14.7243,14.7243,14.7156,14.7243,4700.0
2010-03-18 13:45:00,16.88,16.88,16.87,16.87,23200.0,14.7243,14.7243,14.7156,14.7156,23200.0
2010-03-18 13:50:00,16.87,16.87,16.85,16.86,14700.0,14.7156,14.7156,14.6982,14.7069,14700.0
2010-03-18 13:55:00,16.86,16.86,16.86,16.86,10300.0,14.7069,14.7069,14.7069,14.7069,10300.0
2010-03-18 14:00:00,16.87,16.88,16.86,16.87,17100.0,14.7156,14.7243,14.7069,14.7156,17100.0
2010-03-18 14:05:00,16.87,16.88,16.87,16.87,15300.0,14.7156,14.7243,14.7156,14.7156,15300.0
2010-03-18 14:10:00,16.87,16.88,16.87,16.88,17900.0,14.7156,14.7243,14.7156,14.7243,17900.0
2010-03-18 14:15:00,16.88,16.88,16.86,16.87,14900.0,14.7243,14.7243,14.7069,14.7156,14900.0
2010-03-18 14:20:00,16.87,16.88,16.86,16.86,14900.0,14.7156,14.7243,14.7069,14.7069,14900.0
2010-03-18 14:25:00,16.86,16.87,16.86,16.87,9100.0,14.7069,14.7156,14.7069,14.7156,9100.0
2010-03-18 14:30:00,16.87,16.9,16.87,16.89,205200.0,14.7156,14.7418,14.7156,14.7331,205200.0
2010-03-18 14:35:00,16.89,16.89,16.87,16.87,37100.0,14.7331,14.7331,14.7156,14.7156,37100.0
2010-03-18 14:40:00,16.88,16.88,16.87,16.88,26500.0,14.7243,14.7243,14.7156,14.7243,26500.0
2010-03-18 14:45:00,16.87,16.87,16.86,16.86,50900.0,14.7156,14.7156,14.7069,14.7069,50900.0
2010-03-18 14:50:00,16.86,16.87,16.85,16.85,16300.0,14.7069,14.7156,14.6982,14.6982,16300.0
2010-03-18 14:55:00,16.85,16.86,16.84,16.86,15400.0,14.6982,14.7069,14.6894,14.7069,15400.0
2010-03-18 15:00:00,16.86,16.86,16.85,16.85,54300.0,14.7069,14.7069,14.6982,14.6982,54300.0
2010-03-18 15:05:00,16.86,16.87,16.85,16.87,65000.0,14.7069,14.7156,14.6982,14.7156,65000.0
2010-03-18 15:10:00,16.86,16.87,16.84,16.84,41300.0,14.7069,14.7156,14.6894,14.6894,41300.0
2010-03-18 15:15:00,16.84,16.87,16.84,16.87,10600.0,14.6894,14.7156,14.6894,14.7156,10600.0
2010-03-18 15:20:00,16.87,16.88,16.85,16.86,21400.0,14.7156,14.7243,14.6982,14.7069,21400.0
2010-03-18 15:25:00,16.85,16.88,16.85,16.88,18900.0,14.6982,14.7243,14.6982,14.7243,18900.0
2010-03-18 15:30:00,16.88,16.9,16.87,16.89,30600.0,14.7243,14.7418,14.7156,14.7331,30600.0
2010-03-18 15:35:00,16.89,16.89,16.88,16.88,8600.0,14.7331,14.7331,14.7243,14.7243,8600.0
2010-03-18 15:40:00,16.88,16.88,16.87,16.87,17700.0,14.7243,14.7243,14.7156,14.7156,17700.0
2010-03-18 15:45:00,16.88,16.9,16.87,16.9,126400.0,14.7243,14.7418,14.7156,14.7418,126400.0
2010-03-18 15:50:00,16.9,16.9,16.88,16.9,82400.0,14.7418,14.7418,14.7243,14.7418,82400.0
2010-03-18 15:55:00,16.89,16.9,16.86,16.87,97300.0,14.7331,14.7418,14.7069,14.7156,97300.0
2010-03-19 09:30:00,16.88,16.94,16.84,16.92,97300.0,14.751,14.8035,14.7161,14.786,97300.0
2010-03-19 09:35:00,16.95,16.95,16.89,16.93,31400.0,14.8122,14.8122,14.7598,14.7947,31400.0
2010-03-19 09:40:00,16.94,16.94,16.8,16.81,164300.0,14.8035,14.8035,14.6811,14.6899,164300.0
2010-03-19 09:45:00,16.8,16.82,16.75,16.82,24100.0,14.6811,14.6986,14.6374,14.6986,24100.0
2010-03-19 09:50:00,16.83,16.85,16.82,16.82,125200.0,14.7073,14.7248,14.6986,14.6986,125200.0
2010-03-19 09:55:00,16.82,16.83,16.8,16.8,49500.0,14.6986,14.7073,14.6811,14.6811,49500.0
2010-03-19 10:00:00,16.8,16.81,16.77,16.79,26100.0,14.6811,14.6899,14.6549,14.6724,26100.0
2010-03-19 10:05:00,16.79,16.79,16.78,16.78,7800.0,14.6724,14.6724,14.6636,14.6636,7800.0
2010-03-19 10:10:00,16.79,16.79,16.76,16.76,15600.0,14.6724,14.6724,14.6462,14.6462,15600.0
2010-03-19 10:15:00,16.76,16.76,16.72,16.74,23300.0,14.6462,14.6462,14.6112,14.6287,23300.0
2010-03-19 10:20:00,16.74,16.74,16.69,16.69,31300.0,14.6287,14.6287,14.585,14.585,31300.0
2010-03-19 10:25:00,16.69,16.73,16.68,16.69,200800.0,14.585,14.62,14.5763,14.585,200800.0
2010-03-19 10:30:00,16.69,16.69,16.65,16.66,42400.0,14.585,14.585,14.55,14.5588,42400.0
2010-03-19 10:35:00,16.67,16.68,16.65,16.68,170400.0,14.5675,14.5763,14.55,14.5763,170400.0
2010-03-19 10:40:00,16.68,16.68,16.66,16.66,24000.0,14.5763,14.5763,14.5588,14.5588,24000.0
2010-03-19 10:45:00,16.67,16.68,16.67,16.68,14200.0,14.5675,14.5763,14.5675,14.5763,14200.0
2010-03-19 10:50:00,16.67,16.67,16.65,16.67,14000.0,14.5675,14.5675,14.55,14.5675,14000.0
2010-03-19 10:55:00,16.66,16.67,16.65,16.65,9500.0,14.5588,14.5675,14.55,14.55,9500.0
2010-03-19 11:00:00,16.66,16.66,16.62,16.63,5500.0,14.5588,14.5588,14.5238,14.5326,5500.0
2010-03-19 11:05:00,16.63,16.64,16.62,16.64,8500.0,14.5326,14.5413,14.5238,14.5413,8500.0
2010-03-19 11:10:00,16.64,16.64,16.58,16.6,15800.0,14.5413,14.5413,14.4889,14.5063,15800.0
2010-03-19 11:15:00,16.59,16.59,16.57,16.58,19800.0,14.4976,14.4976,14.4801,14.4889,19800.0
2010-03-19 11:20:00,16.59,16.62,16.59,16.62,28000.0,14.4976,14.5238,14.4976,14.5238,28000.0
2010-03-19 11:25:00,16.62,16.63,16.6,16.61,35400.0,14.5238,14.5326,14.5063,14.5151,35400.0
2010-03-19 11:30:00,16.61,16.61,16.6,16.61,14500.0,14.5151,14.5151,14.5063,14.5151,14500.0
2010-03-19 11:35:00,16.61,16.63,16.61,16.63,21800.0,14.5151,14.5326,14.5151,14.5326,21800.0
2010-03-19 11:40:00,16.63,16.64,16.62,16.63,18400.0,14.5326,14.5413,14.5238,14.5326,18400.0
2010-03-19 11:45:00,16.62,16.64,16.62,16.63,15600.0,14.5238,14.5413,14.5238,14.5326,15600.0
2010-03-19 11:50:00,16.64,16.65,16.63,16.65,11300.0,14.5413,14.55,14.5326,14.55,11300.0
2010-03-19 11:55:00,16.64,16.67,16.64,16.66,8200.0,14.5413,14.5675,14.5413,14.5588,8200.0
2010-03-19 12:00:00,16.64,16.65,16.64,16.64,4500.0,14.5413,14.55,14.5413,14.5413,4500.0
2010-03-19 12:05:00,16.65,16.66,16.65,16.65,13000.0,14.55,14.5588,14.55,14.55,13000.0
2010-03-19 12:10:00,16.65,16.65,16.63,16.63,31600.0,14.55,14.55,14.5326,14.5326,31600.0
2010-03-19 12:15:00,16.64,16.64,16.61,16.61,7700.0,14.5413,14.5413,14.5151,14.5151,7700.0
2010-03-19 12:20:00,16.62,16.62,16.61,16.61,12300.0,14.5238,14.5238,14.5151,14.5151,12300.0
2010-03-19 12:25:00,16.61,16.62,16.61,16.61,14300.0,14.5151,14.5238,14.5151,14.5151,14300.0
2010-03-19 12:30:00,16.6,16.61,16.59,16.59,5500.0,14.5063,14.5151,14.4976,14.4976,5500.0
2010-03-19 12:35:00,16.6,16.6,16.59,16.59,31800.0,14.5063,14.5063,14.4976,14.4976,31800.0
2010-03-19 12:40:00,16.59,16.6,16.59,16.59,14200.0,14.4976,14.5063,14.4976,14.4976,14200.0
2010-03-19 12:45:00,16.6,16.6,16.57,16.57,5300.0,14.5063,14.5063,14.4801,14.4801,5300.0
2010-03-19 12:50:00,16.57,16.58,16.55,16.56,29900.0,14.4801,14.4889,14.4627,14.4714,29900.0
2010-03-19 12:55:00,16.56,16.56,16.55,16.56,16400.0,14.4714,14.4714,14.4627,14.4714,16400.0
2010-03-19 13:00:00,16.57,16.58,16.56,16.58,6500.0,14.4801,14.4889,14.4714,14.4889,6500.0
2010-03-19 13:05:00,16.59,16.59,16.56,16.57,20000.0,14.4976,14.4976,14.4714,14.4801,20000.0
2010-03-19 13:10:00,16.57,16.57,16.56,16.56,20400.0,14.4801,14.4801,14.4714,14.4714,20400.0
2010-03-19 13:15:00,16.56,16.57,16.56,16.56,2600.0,14.4714,14.4801,14.4714,14.4714,2600.0
2010-03-19 13:20:00,16.56,16.56,16.54,16.54,7100.0,14.4714,14.4714,14.4539,14.4539,7100.0
2010-03-19 13:25:00,16.54,16.57,16.54,16.57,13400.0,14.4539,14.4801,14.4539,14.4801,13400.0
2010-03-19 13:30:00,16.57,16.57,16.54,16.54,18900.0,14.4801,14.4801,14.4539,14.4539,18900.0
2010-03-19 13:35:00,16.54,16.54,16.52,16.52,13700.0,14.4539,14.4539,14.4364,14.4364,13700.0
2010-03-19 13:40:00,16.52,16.53,16.52,16.52,13000.0,14.4364,14.4452,14.4364,14.4364,13000.0
2010-03-19 13:45:00,16.52,16.53,16.52,16.52,7900.0,14.4364,14.4452,14.4364,14.4364,7900.0
2010-03-19 13:50:00,16.53,16.53,16.52,16.53,12000.0,14.4452,14.4452,14.4364,14.4452,12000.0
2010-03-19 13:55:00,16.52,16.53,16.52,16.52,8100.0,14.4364,14.4452,14.4364,14.4364,8100.0
2010-03-19 14:00:00,16.53,16.55,16.52,16.54,11800.0,14.4452,14.4627,14.4364,14.4539,11800.0
2010-03-19 14:05:00,16.55,16.56,16.55,16.56,7600.0,14.4627,14.4714,14.4627,14.4714,7600.0
2010-03-19 14:10:00,16.56,16.56,16.54,16.54,14300.0,14.4714,14.4714,14.4539,14.4539,14300.0
2010-03-19 14:15:00,16.53,16.55,16.53,16.55,7900.0,14.4452,14.4627,14.4452,14.4627,7900.0
2010-03-19 14:20:00,16.55,16.57,16.55,16.57,23900.0,14.4627,14.4801,14.4627,14.4801,23900.0
2010-03-19 14:25:00,16.57,16.58,16.57,16.57,72500.0,14.4801,14.4889,14.4801,14.4801,72500.0
2010-03-19 14:30:00,16.57,16.58,16.55,16.56,15100.0,14.4801,14.4889,14.4627,14.4714,15100.0
2010-03-19 14:35:00,16.55,16.56,16.55,16.55,5100.0,14.4627,14.4714,14.4627,14.4627,5100.0
2010-03-19 14:40:00,16.55,16.56,16.53,16.54,26500.0,14.4627,14.4714,14.4452,14.4539,26500.0
2010-03-19 14:45:00,16.54,16.55,16.53,16.53,7500.0,14.4539,14.4627,14.4452,14.4452,7500.0
2010-03-19 14:50:00,16.53,16.53,16.51,16.51,16200.0,14.4452,14.4452,14.4277,14.4277,16200.0
2010-03-19 14:55:00,16.51,16.52,16.49,16.49,43700.0,14.4277,14.4364,14.4102,14.4102,43700.0
2010-03-19 15:00:00,16.5,16.51,16.48,16.51,35600.0,14.419,14.4277,14.4015,14.4277,35600.0
2010-03-19 15:05:00,16.51,16.52,16.5,16.52,23700.0,14.4277,14.4364,14.419,14.4364,23700.0
2010-03-19 15:10:00,16.52,16.52,16.51,16.52,9600.0,14.4364,14.4364,14.4277,14.4364,9600.0
2010-03-19 15:15:00,16.51,16.52,16.5,16.52,60900.0,14.4277,14.4364,14.419,14.4364,60900.0
2010-03-19 15:20:00,16.51,16.53,16.51,16.52,52800.0,14.4277,14.4452,14.4277,14.4364,52800.0
2010-03-19 15:25:00,16.51,16.51,16.5,16.5,24800.0,14.4277,14.4277,14.419,14.419,24800.0
2010-03-19 15:30:00,16.5,16.5,16.46,16.47,171800.0,14.419,14.419,14.384,14.3927,171800.0
2010-03-19 15:35:00,16.47,16.5,16.46,16.5,162400.0,14.3927,14.419,14.384,14.419,162400.0
2010-03-19 15:40:00,16.5,16.5,16.48,16.49,108600.0,14.419,14.419,14.4015,14.4102,108600.0
2010-03-19 15:45:00,16.5,16.55,16.49,16.54,211000.0,14.419,14.4627,14.4102,14.4539,211000.0
2010-03-19 15:50:00,16.55,16.56,16.54,16.55,144600.0,14.4627,14.4714,14.4539,14.4627,144600.0
2010-03-19 15:55:00,16.54,16.55,16.49,16.5,169800.0,14.4539,14.4627,14.4102,14.419,169800.0
2010-03-22 09:30:00,16.4,16.41,16.35,16.4,111200.0,14.3316,14.3403,14.2879,14.3316,111200.0
2010-03-22 09:35:00,16.41,16.43,16.39,16.41,32200.0,14.3403,14.3578,14.3228,14.3403,32200.0
2010-03-22 09:40:00,16.41,16.46,16.4,16.45,29900.0,14.3403,14.384,14.3316,14.3753,29900.0
2010-03-22 09:45:00,16.45,16.51,16.45,16.51,89500.0,14.3753,14.4277,14.3753,14.4277,89500.0
2010-03-22 09:50:00,16.51,16.52,16.5,16.51,30600.0,14.4277,14.4364,14.419,14.4277,30600.0
2010-03-22 09:55:00,16.52,16.53,16.49,16.49,39700.0,14.4364,14.4452,14.4102,14.4102,39700.0
2010-03-22 10:00:00,16.5,16.53,16.5,16.53,12800.0,14.419,14.4452,14.419,14.4452,12800.0
2010-03-22 10:05:00,16.53,16.53,16.47,16.47,165100.0,14.4452,14.4452,14.3927,14.3927,165100.0
2010-03-22 10:10:00,16.47,16.48,16.42,16.43,220200.0,14.3927,14.4015,14.349,14.3578,220200.0
2010-03-22 10:15:00,16.44,16.45,16.43,16.45,12000.0,14.3665,14.3753,14.3578,14.3753,12000.0
2010-03-22 10:20:00,16.46,16.51,16.46,16.5,20000.0,14.384,14.4277,14.384,14.419,20000.0
2010-03-22 10:25:00,16.51,16.58,16.51,16.57,26700.0,14.4277,14.4889,14.4277,14.4801,26700.0
2010-03-22 10:30:00,16.57,16.61,16.57,16.6,12300.0,14.4801,14.5151,14.4801,14.5063,12300.0
2010-03-22 10:35:00,16.59,16.62,16.59,16.62,8800.0,14.4976,14.5238,14.4976,14.5238,8800.0
2010-03-22 10:40:00,16.62,16.63,16.61,16.61,16900.0,14.5238,14.5326,14.5151,14.5151,16900.0
2010-03-22 10:45:00,16.61,16.65,16.61,16.65,9800.0,14.5151,14.55,14.5151,14.55,9800.0
2010-03-22 10:50:00,16.65,16.67,16.65,16.65,14900.0,14.55,14.5675,14.55,14.55,14900.0
2010-03-22 10:55:00,16.65,16.65,16.64,16.64,8400.0,14.55,14.55,14.5413,14.5413,8400.0
2010-03-22 11:00:00,16.64,16.66,16.64,16.65,12800.0,14.5413,14.5588,14.5413,14.55,12800.0
2010-03-22 11:05:00,16.66,16.67,16.66,16.67,15600.0,14.5588,14.5675,14.5588,14.5675,15600.0
2010-03-22 11:10:00,16.68,16.69,16.67,16.68,19400.0,14.5763,14.585,14.5675,14.5763,19400.0
2010-03-22 11:15:00,16.68,16.68,16.66,16.67,63800.0,14.5763,14.5763,14.5588,14.5675,63800.0
2010-03-22 11:20:00,16.67,16.68,16.67,16.67,12100.0,14.5675,14.5763,14.5675,14.5675,12100.0
2010-03-22 11:25:00,16.67,16.68,16.67,16.67,3600.0,14.5675,14.5763,14.5675,14.5675,3600.0
2010-03-22 11:30:00,16.67,16.67,16.63,16.63,77500.0,14.5675,14.5675,14.5326,14.5326,77500.0
2010-03-22 11:35:00,16.63,16.65,16.63,16.64,11000.0,14.5326,14.55,14.5326,14.5413,11000.0
2010-03-22 11:40:00,16.64,16.64,16.63,16.64,6900.0,14.5413,14.5413,14.5326,14.5413,6900.0
2010-03-22 11:45:00,16.64,16.68,16.64,16.68,7900.0,14.5413,14.5763,14.5413,14.5763,7900.0
2010-03-22 11:50:00,16.67,16.68,16.67,16.68,3300.0,14.5675,14.5763,14.5675,14.5763,3300.0
2010-03-22 11:55:00,16.68,16.69,16.68,16.68,13800.0,14.5763,14.585,14.5763,14.5763,13800.0
2010-03-22 12:00:00,16.67,16.68,16.65,16.65,43700.0,14.5675,14.5763,14.55,14.55,43700.0
2010-03-22 12:05:00,16.65,16.66,16.65,16.66,16400.0,14.55,14.5588,14.55,14.5588,16400.0
2010-03-22 12:10:00,16.65,16.68,16.65,16.66,23300.0,14.55,14.5763,14.55,14.5588,23300.0
2010-03-22 12:15:00,16.66,16.67,16.65,16.65,8400.0,14.5588,14.5675,14.55,14.55,8400.0
2010-03-22 12:20:00,16.65,16.66,16.64,16.64,7600.0,14.55,14.5588,14.5413,14.5413,7600.0
2010-03-22 12:25:00,16.65,16.67,16.65,16.66,15500.0,14.55,14.5675,14.55,14.5588,15500.0
2010-03-22 12:30:00,16.66,16.68,16.66,16.67,17000.0,14.5588,14.5763,14.5588,14.5675,17000.0
2010-03-22 12:35:00,16.67,16.67,16.67,16.67,10400.0,14.5675,14.5675,14.5675,14.5675,10400.0
2010-03-22 12:40:00,16.67,16.67,16.65,16.66,25000.0,14.5675,14.5675,14.55,14.5588,25000.0
2010-03-22 12:45:00,16.66,16.67,16.66,16.67,3700.0,14.5588,14.5675,14.5588,14.5675,3700.0
2010-03-22 12:50:00,16.68,16.7,16.67,16.69,6700.0,14.5763,14.5937,14.5675,14.585,6700.0
2010-03-22 12:55:00,16.7,16.72,16.7,16.72,13200.0,14.5937,14.6112,14.5937,14.6112,13200.0
2010-03-22 13:00:00,16.71,16.75,16.71,16.75,45600.0,14.6025,14.6374,14.6025,14.6374,45600.0
2010-03-22 13:05:00,16.75,16.75,16.74,16.75,6400.0,14.6374,14.6374,14.6287,14.6374,6400.0
2010-03-22 13:10:00,16.74,16.75,16.74,16.74,5900.0,14.6287,14.6374,14.6287,14.6287,5900.0
2010-03-22 13:15:00,16.75,16.75,16.73,16.75,12900.0,14.6374,14.6374,14.62,14.6374,12900.0
2010-03-22 13:20:00,16.74,16.77,16.74,16.75,4900.0,14.6287,14.6549,14.6287,14.6374,4900.0
2010-03-22 13:25:00,16.75,16.76,16.75,16.75,5800.0,14.6374,14.6462,14.6374,14.6374,5800.0
2010-03-22 13:30:00,16.75,16.76,16.75,16.75,12200.0,14.6374,14.6462,14.6374,14.6374,12200.0
2010-03-22 13:35:00,16.75,16.75,16.74,16.74,2100.0,14.6374,14.6374,14.6287,14.6287,2100.0
2010-03-22 13:40:00,16.74,16.74,16.74,16.74,6700.0,14.6287,14.6287,14.6287,14.6287,6700.0
2010-03-22 13:45:00,16.75,16.75,16.74,16.75,5900.0,14.6374,14.6374,14.6287,14.6374,5900.0
2010-03-22 13:50:00,16.75,16.75,16.75,16.75,2500.0,14.6374,14.6374,14.6374,14.6374,2500.0
2010-03-22 13:55:00,16.75,16.75,16.74,16.74,5100.0,14.6374,14.6374,14.6287,14.6287,5100.0
2010-03-22 14:00:00,16.74,16.74,16.73,16.74,10400.0,14.6287,14.6287,14.62,14.6287,10400.0
2010-03-22 14:05:00,16.74,16.75,16.72,16.72,17300.0,14.6287,14.6374,14.6112,14.6112,17300.0
2010-03-22 14:10:00,16.72,16.72,16.7,16.71,11800.0,14.6112,14.6112,14.5937,14.6025,11800.0
2010-03-22 14:15:00,16.72,16.74,16.72,16.74,2600.0,14.6112,14.6287,14.6112,14.6287,2600.0
2010-03-22 14:20:00,16.74,16.76,16.74,16.75,9700.0,14.6287,14.6462,14.6287,14.6374,9700.0
2010-03-22 14:25:00,16.74,16.76,16.74,16.76,15500.0,14.6287,14.6462,14.6287,14.6462,15500.0
2010-03-22 14:30:00,16.77,16.79,16.77,16.79,8700.0,14.6549,14.6724,14.6549,14.6724,8700.0
2010-03-22 14:35:00,16.79,16.79,16.78,16.79,16600.0,14.6724,14.6724,14.6636,14.6724,16600.0
2010-03-22 14:40:00,16.8,16.8,16.79,16.79,8300.0,14.6811,14.6811,14.6724,14.6724,8300.0
2010-03-22 14:45:00,16.8,16.82,16.8,16.81,13500.0,14.6811,14.6986,14.6811,14.6899,13500.0
2010-03-22 14:50:00,16.82,16.82,16.8,16.81,59900.0,14.6986,14.6986,14.6811,14.6899,59900.0
2010-03-22 14:55:00,16.81,16.82,16.8,16.8,27800.0,14.6899,14.6986,14.6811,14.6811,27800.0
2010-03-22 15:00:00,16.81,16.82,16.81,16.81,22300.0,14.6899,14.6986,14.6899,14.6899,22300.0
2010-03-22 15:05:00,16.81,16.81,16.79,16.79,26900.0,14.6899,14.6899,14.6724,14.6724,26900.0
2010-03-22 15:10:00,16.78,16.82,16.78,16.8,15300.0,14.6636,14.6986,14.6636,14.6811,15300.0
2010-03-22 15:15:00,16.81,16.83,16.81,16.82,17300.0,14.6899,14.7073,14.6899,14.6986,17300.0
2010-03-22 15:20:00,16.82,16.84,16.82,16.83,29700.0,14.6986,14.7161,14.6986,14.7073,29700.0
2010-03-22 15:25:00,16.83,16.84,16.83,16.83,27600.0,14.7073,14.7161,14.7073,14.7073,27600.0
2010-03-22 15:30:00,16.82,16.84,16.81,16.83,24900.0,14.6986,14.7161,14.6899,14.7073,24900.0
2010-03-22 15:35:00,16.83,16.84,16.82,16.83,66600.0,14.7073,14.7161,14.6986,14.7073,66600.0
2010-03-22 15:40:00,16.83,16.85,16.83,16.84,57800.0,14.7073,14.7248,14.7073,14.7161,57800.0
2010-03-22 15:45:00,16.84,16.86,16.83,16.86,147000.0,14.7161,14.7336,14.7073,14.7336,147000.0
2010-03-22 15:50:00,16.86,16.86,16.83,16.83,142800.0,14.7336,14.7336,14.7073,14.7073,142800.0
2010-03-22 15:55:00,16.83,16.84,16.81,16.81,208000.0,14.7073,14.7161,14.6899,14.6899,208000.0
2010-03-23 09:30:00,16.79,16.83,16.75,16.79,43300.0,14.6724,14.7073,14.6374,14.6724,43300.0
2010-03-23 09:35:00,16.79,16.85,16.79,16.83,44400.0,14.6724,14.7248,14.6724,14.7073,44400.0
2010-03-23 09:40:00,16.83,16.83,16.76,16.77,52700.0,14.7073,14.7073,14.6462,14.6549,52700.0
2010-03-23 09:45:00,16.76,16.78,16.73,16.77,98100.0,14.6462,14.6636,14.62,14.6549,98100.0
2010-03-23 09:50:00,16.77,16.81,16.76,16.77,68000.0,14.6549,14.6899,14.6462,14.6549,68000.0
2010-03-23 09:55:00,16.76,16.81,16.76,16.8,24700.0,14.6462,14.6899,14.6462,14.6811,24700.0
2010-03-23 10:00:00,16.81,16.87,16.75,16.76,142500.0,14.6899,14.7423,14.6374,14.6462,142500.0
2010-03-23 10:05:00,16.76,16.81,16.74,16.8,95400.0,14.6462,14.6899,14.6287,14.6811,95400.0
2010-03-23 10:10:00,16.81,16.84,16.81,16.82,42100.0,14.6899,14.7161,14.6899,14.6986,42100.0
2010-03-23 10:15:00,16.84,16.88,16.84,16.87,78300.0,14.7161,14.751,14.7161,14.7423,78300.0
2010-03-23 10:20:00,16.87,16.87,16.85,16.86,128400.0,14.7423,14.7423,14.7248,14.7336,128400.0
2010-03-23 10:25:00,16.86,16.89,16.85,16.89,53200.0,14.7336,14.7598,14.7248,14.7598,53200.0
2010-03-23 10:30:00,16.88,16.88,16.86,16.86,14700.0,14.751,14.751,14.7336,14.7336,14700.0
2010-03-23 10:35:00,16.85,16.85,16.78,16.8,253200.0,14.7248,14.7248,14.6636,14.6811,253200.0
2010-03-23 10:40:00,16.8,16.81,16.78,16.8,60300.0,14.6811,14.6899,14.6636,14.6811,60300.0
2010-03-23 10:45:00,16.81,16.81,16.79,16.79,24600.0,14.6899,14.6899,14.6724,14.6724,24600.0
2010-03-23 10:50:00,16.79,16.8,16.77,16.78,101500.0,14.6724,14.6811,14.6549,14.6636,101500.0
2010-03-23 10:55:00,16.77,16.78,16.71,16.72,110400.0,14.6549,14.6636,14.6025,14.6112,110400.0
2010-03-23 11:00:00,16.72,16.73,16.69,16.69,25700.0,14.6112,14.62,14.585,14.585,25700.0
2010-03-23 11:05:00,16.7,16.73,16.7,16.72,26700.0,14.5937,14.62,14.5937,14.6112,26700.0
2010-03-23 11:10:00,16.72,16.74,16.71,16.74,55100.0,14.6112,14.6287,14.6025,14.6287,55100.0
2010-03-23 11:15:00,16.74,16.74,16.7,16.71,114500.0,14.6287,14.6287,14.5937,14.6025,114500.0
2010-03-23 11:20:00,16.71,16.73,16.71,16.72,10500.0,14.6025,14.62,14.6025,14.6112,10500.0
2010-03-23 11:25:00,16.72,16.72,16.7,16.72,22100.0,14.6112,14.6112,14.5937,14.6112,22100.0
2010-03-23 11:30:00,16.73,16.73,16.69,16.7,2128600.0,14.62,14.62,14.585,14.5937,2128600.0
2010-03-23 11:35:00,16.69,16.7,16.68,16.7,37900.0,14.585,14.5937,14.5763,14.5937,37900.0
2010-03-23 11:40:00,16.69,16.7,16.67,16.67,141000.0,14.585,14.5937,14.5675,14.5675,141000.0
2010-03-23 11:45:00,16.68,16.71,16.68,16.7,290300.0,14.5763,14.6025,14.5763,14.5937,290300.0
2010-03-23 11:50:00,16.7,16.71,16.7,16.71,18900.0,14.5937,14.6025,14.5937,14.6025,18900.0
2010-03-23 11:55:00,16.71,16.71,16.7,16.71,40700.0,14.6025,14.6025,14.5937,14.6025,40700.0
2010-03-23 12:00:00,16.71,16.73,16.71,16.73,42600.0,14.6025,14.62,14.6025,14.62,42600.0
2010-03-23 12:05:00,16.72,16.74,16.72,16.74,108600.0,14.6112,14.6287,14.6112,14.6287,108600.0
2010-03-23 12:10:00,16.73,16.74,16.73,16.73,71000.0,14.62,14.6287,14.62,14.62,71000.0
2010-03-23 12:15:00,16.74,16.74,16.72,16.73,18400.0,14.6287,14.6287,14.6112,14.62,18400.0
2010-03-23 12:20:00,16.73,16.74,16.73,16.73,8700.0,14.62,14.6287,14.62,14.62,8700.0
2010-03-23 12:25:00,16.74,16.74,16.74,16.74,4300.0,14.6287,14.6287,14.6287,14.6287,4300.0
2010-03-23 12:30:00,16.74,16.74,16.73,16.74,19600.0,14.6287,14.6287,14.62,14.6287,19600.0
2010-03-23 12:35:00,16.74,16.74,16.72,16.72,7200.0,14.6287,14.6287,14.6112,14.6112,7200.0
2010-03-23 12:40:00,16.72,16.73,16.72,16.73,1400.0,14.6112,14.62,14.6112,14.62,1400.0
2010-03-23 12:45:00,16.72,16.72,16.7,16.72,23000.0,14.6112,14.6112,14.5937,14.6112,23000.0
2010-03-23 12:50:00,16.72,16.73,16.72,16.72,5600.0,14.6112,14.62,14.6112,14.6112,5600.0
2010-03-23 12:55:00,16.73,16.73,16.73,16.73,3600.0,14.62,14.62,14.62,14.62,3600.0
2010-03-23 13:00:00,16.73,16.74,16.72,16.74,9300.0,14.62,14.6287,14.6112,14.6287,9300.0
2010-03-23 13:05:00,16.74,16.74,16.73,16.74,19800.0,14.6287,14.6287,14.62,14.6287,19800.0
2010-03-23 13:10:00,16.74,16.74,16.73,16.74,2500.0,14.6287,14.6287,14.62,14.6287,2500.0
2010-03-23 13:15:00,16.74,16.74,16.73,16.73,123900.0,14.6287,14.6287,14.62,14.62,123900.0
2010-03-23 13:20:00,16.73,16.76,16.73,16.75,5000.0,14.62,14.6462,14.62,14.6374,5000.0
2010-03-23 13:25:00,16.76,16.78,16.76,16.76,32600.0,14.6462,14.6636,14.6462,14.6462,32600.0
2010-03-23 13:30:00,16.76,16.76,16.75,16.75,2400.0,14.6462,14.6462,14.6374,14.6374,2400.0
2010-03-23 13:35:00,16.76,16.77,16.75,16.76,1800.0,14.6462,14.6549,14.6374,14.6462,1800.0
2010-03-23 13:40:00,16.77,16.77,16.75,16.77,10000.0,14.6549,14.6549,14.6374,14.6549,10000.0
2010-03-23 13:45:00,16.77,16.77,16.75,16.75,19900.0,14.6549,14.6549,14.6374,14.6374,19900.0
2010-03-23 13:50:00,16.75,16.76,16.75,16.76,6400.0,14.6374,14.6462,14.6374,14.6462,6400.0
2010-03-23 13:55:00,16.76,16.76,16.72,16.72,227000.0,14.6462,14.6462,14.6112,14.6112,227000.0
2010-03-23 14:00:00,16.72,16.74,16.72,16.73,22900.0,14.6112,14.6287,14.6112,14.62,22900.0
2010-03-23 14:05:00,16.74,16.75,16.74,16.75,5800.0,14.6287,14.6374,14.6287,14.6374,5800.0
2010-03-23 14:10:00,16.75,16.76,16.74,16.76,6900.0,14.6374,14.6462,14.6287,14.6462,6900.0
2010-03-23 14:15:00,16.76,16.77,16.75,16.76,12200.0,14.6462,14.6549,14.6374,14.6462,12200.0
2010-03-23 14:20:00,16.77,16.79,16.76,16.79,17600.0,14.6549,14.6724,14.6462,14.6724,17600.0
2010-03-23 14:25:00,16.79,16.81,16.78,16.8,10300.0,14.6724,14.6899,14.6636,14.6811,10300.0
2010-03-23 14:30:00,16.81,16.81,16.77,16.79,13800.0,14.6899,14.6899,14.6549,14.6724,13800.0
2010-03-23 14:35:00,16.79,16.81,16.79,16.79,11800.0,14.6724,14.6899,14.6724,14.6724,11800.0
2010-03-23 14:40:00,16.8,16.82,16.79,16.82,8000.0,14.6811,14.6986,14.6724,14.6986,8000.0
2010-03-23 14:45:00,16.82,16.82,16.8,16.8,7700.0,14.6986,14.6986,14.6811,14.6811,7700.0
2010-03-23 14:50:00,16.81,16.82,16.81,16.82,142500.0,14.6899,14.6986,14.6899,14.6986,142500.0
2010-03-23 14:55:00,16.81,16.82,16.81,16.82,5800.0,14.6899,14.6986,14.6899,14.6986,5800.0
2010-03-23 15:00:00,16.81,16.82,16.81,16.82,13000.0,14.6899,14.6986,14.6899,14.6986,13000.0
2010-03-23 15:05:00,16.81,16.86,16.81,16.86,39300.0,14.6899,14.7336,14.6899,14.7336,39300.0
2010-03-23 15:10:00,16.86,16.89,16.86,16.89,109800.0,14.7336,14.7598,14.7336,14.7598,109800.0
2010-03-23 15:15:00,16.89,16.91,16.88,16.9,111900.0,14.7598,14.7772,14.751,14.7685,111900.0
2010-03-23 15:20:00,16.9,16.94,16.9,16.94,28300.0,14.7685,14.8035,14.7685,14.8035,28300.0
2010-03-23 15:25:00,16.93,16.96,16.93,16.95,59000.0,14.7947,14.8209,14.7947,14.8122,59000.0
2010-03-23 15:30:00,16.95,16.95,16.94,16.95,34100.0,14.8122,14.8122,14.8035,14.8122,34100.0
2010-03-23 15:35:00,16.95,16.98,16.94,16.96,82900.0,14.8122,14.8384,14.8035,14.8209,82900.0
2010-03-23 15:40:00,16.97,16.97,16.95,16.96,117800.0,14.8297,14.8297,14.8122,14.8209,117800.0
2010-03-23 15:45:00,16.95,16.95,16.93,16.95,75100.0,14.8122,14.8122,14.7947,14.8122,75100.0
2010-03-23 15:50:00,16.95,16.95,16.93,16.94,102700.0,14.8122,14.8122,14.7947,14.8035,102700.0
2010-03-23 15:55:00,16.93,16.95,16.93,16.93,184300.0,14.7947,14.8122,14.7947,14.7947,184300.0
2010-03-24 09:30:00,17.04,17.07,17.01,17.05,132000.0,14.8909,14.9171,14.8646,14.8996,132000.0
2010-03-24 09:35:00,17.06,17.11,17.0,17.01,296500.0,14.9083,14.952,14.8559,14.8646,296500.0
2010-03-24 09:40:00,17.01,17.02,16.97,16.97,81600.0,14.8646,14.8734,14.8297,14.8297,81600.0
2010-03-24 09:45:00,16.98,17.01,16.96,17.01,103200.0,14.8384,14.8646,14.8209,14.8646,103200.0
2010-03-24 09:50:00,17.01,17.03,16.98,17.0,45300.0,14.8646,14.8821,14.8384,14.8559,45300.0
2010-03-24 09:55:00,17.0,17.0,16.95,16.95,33100.0,14.8559,14.8559,14.8122,14.8122,33100.0
2010-03-24 10:00:00,16.95,16.96,16.85,16.92,280300.0,14.8122,14.8209,14.7248,14.786,280300.0
2010-03-24 10:05:00,16.91,16.96,16.91,16.96,70400.0,14.7772,14.8209,14.7772,14.8209,70400.0
2010-03-24 10:10:00,16.96,16.99,16.96,16.97,28400.0,14.8209,14.8472,14.8209,14.8297,28400.0
2010-03-24 10:15:00,16.97,17.0,16.97,16.99,55800.0,14.8297,14.8559,14.8297,14.8472,55800.0
2010-03-24 10:20:00,16.98,17.01,16.95,16.97,57700.0,14.8384,14.8646,14.8122,14.8297,57700.0
2010-03-24 10:25:00,16.97,16.97,16.93,16.94,104200.0,14.8297,14.8297,14.7947,14.8035,104200.0
2010-03-24 10:30:00,16.94,16.98,16.92,16.98,55600.0,14.8035,14.8384,14.786,14.8384,55600.0
2010-03-24 10:35:00,16.98,17.01,16.98,16.98,54600.0,14.8384,14.8646,14.8384,14.8384,54600.0
2010-03-24 10:40:00,16.98,17.01,16.98,17.0,250700.0,14.8384,14.8646,14.8384,14.8559,250700.0
2010-03-24 10:45:00,17.01,17.04,16.99,17.04,35900.0,14.8646,14.8909,14.8472,14.8909,35900.0
2010-03-24 10:50:00,17.04,17.04,17.02,17.02,69900.0,14.8909,14.8909,14.8734,14.8734,69900.0
2010-03-24 10:55:00,17.02,17.02,16.98,16.98,37300.0,14.8734,14.8734,14.8384,14.8384,37300.0
2010-03-24 11:00:00,16.98,17.0,16.98,16.98,12800.0,14.8384,14.8559,14.8384,14.8384,12800.0
2010-03-24 11:05:00,16.99,16.99,16.95,16.95,26100.0,14.8472,14.8472,14.8122,14.8122,26100.0
2010-03-24 11:10:00,16.94,16.95,16.89,16.89,14800.0,14.8035,14.8122,14.7598,14.7598,14800.0
2010-03-24 11:15:00,16.88,16.89,16.86,16.89,74800.0,14.751,14.7598,14.7336,14.7598,74800.0
2010-03-24 11:20:00,16.88,16.93,16.87,16.92,48800.0,14.751,14.7947,14.7423,14.786,48800.0
2010-03-24 11:25:00,16.92,16.93,16.91,16.92,47700.0,14.786,14.7947,14.7772,14.786,47700.0
2010-03-24 11:30:00,16.92,16.92,16.91,16.91,17500.0,14.786,14.786,14.7772,14.7772,17500.0
2010-03-24 11:35:00,16.91,16.94,16.91,16.93,43900.0,14.7772,14.8035,14.7772,14.7947,43900.0
2010-03-24 11:40:00,16.93,16.97,16.93,16.96,29600.0,14.7947,14.8297,14.7947,14.8209,29600.0
2010-03-24 11:45:00,16.96,16.96,16.94,16.95,23200.0,14.8209,14.8209,14.8035,14.8122,23200.0
2010-03-24 11:50:00,16.94,16.95,16.94,16.94,20900.0,14.8035,14.8122,14.8035,14.8035,20900.0
2010-03-24 11:55:00,16.94,16.97,16.94,16.97,14400.0,14.8035,14.8297,14.8035,14.8297,14400.0
2010-03-24 12:00:00,16.97,16.98,16.96,16.97,36000.0,14.8297,14.8384,14.8209,14.8297,36000.0
2010-03-24 12:05:00,16.97,16.99,16.97,16.99,49000.0,14.8297,14.8472,14.8297,14.8472,49000.0
2010-03-24 12:10:00,16.98,16.99,16.97,16.97,46600.0,14.8384,14.8472,14.8297,14.8297,46600.0
2010-03-24 12:15:00,16.98,16.98,16.97,16.97,9300.0,14.8384,14.8384,14.8297,14.8297,9300.0
2010-03-24 12:20:00,16.97,16.99,16.97,16.99,35100.0,14.8297,14.8472,14.8297,14.8472,35100.0
2010-03-24 12:25:00,16.99,17.0,16.98,17.0,62900.0,14.8472,14.8559,14.8384,14.8559,62900.0
2010-03-24 12:30:00,16.99,17.0,16.99,16.99,43000.0,14.8472,14.8559,14.8472,14.8472,43000.0
2010-03-24 12:35:00,16.99,17.0,16.99,17.0,42900.0,14.8472,14.8559,14.8472,14.8559,42900.0
2010-03-24 12:40:00,17.0,17.01,17.0,17.01,12900.0,14.8559,14.8646,14.8559,14.8646,12900.0
2010-03-24 12:45:00,17.0,17.03,17.0,17.02,59000.0,14.8559,14.8821,14.8559,14.8734,59000.0
2010-03-24 12:50:00,17.03,17.03,17.03,17.03,15400.0,14.8821,14.8821,14.8821,14.8821,15400.0
2010-03-24 12:55:00,17.03,17.03,17.02,17.02,68700.0,14.8821,14.8821,14.8734,14.8734,68700.0
2010-03-24 13:00:00,17.02,17.02,16.96,16.96,32100.0,14.8734,14.8734,14.8209,14.8209,32100.0
2010-03-24 13:05:00,16.96,16.97,16.95,16.96,40300.0,14.8209,14.8297,14.8122,14.8209,40300.0
2010-03-24 13:10:00,16.96,16.97,16.96,16.96,14000.0,14.8209,14.8297,14.8209,14.8209,14000.0
2010-03-24 13:15:00,16.97,16.97,16.93,16.94,36700.0,14.8297,14.8297,14.7947,14.8035,36700.0
2010-03-24 13:20:00,16.94,16.95,16.94,16.95,17700.0,14.8035,14.8122,14.8035,14.8122,17700.0
2010-03-24 13:25:00,16.95,16.96,16.94,16.95,19100.0,14.8122,14.8209,14.8035,14.8122,19100.0
2010-03-24 13:30:00,16.96,16.96,16.95,16.96,10100.0,14.8209,14.8209,14.8122,14.8209,10100.0
2010-03-24 13:35:00,16.96,16.98,16.95,16.97,36200.0,14.8209,14.8384,14.8122,14.8297,36200.0
2010-03-24 13:40:00,16.98,16.98,16.96,16.96,23100.0,14.8384,14.8384,14.8209,14.8209,23100.0
2010-03-24 13:45:00,16.96,16.97,16.92,16.92,36800.0,14.8209,14.8297,14.786,14.786,36800.0
2010-03-24 13:50:00,16.92,16.95,16.92,16.94,36700.0,14.786,14.8122,14.786,14.8035,36700.0
2010-03-24 13:55:00,16.94,16.96,16.93,16.96,39200.0,14.8035,14.8209,14.7947,14.8209,39200.0
2010-03-24 14:00:00,16.95,16.96,16.92,16.93,25900.0,14.8122,14.8209,14.786,14.7947,25900.0
2010-03-24 14:05:00,16.93,16.95,16.92,16.94,22000.0,14.7947,14.8122,14.786,14.8035,22000.0
2010-03-24 14:10:00,16.94,16.95,16.94,16.95,51500.0,14.8035,14.8122,14.8035,14.8122,51500.0
2010-03-24 14:15:00,16.95,16.95,16.94,16.94,21200.0,14.8122,14.8122,14.8035,14.8035,21200.0
2010-03-24 14:20:00,16.94,16.96,16.94,16.95,33800.0,14.8035,14.8209,14.8035,14.8122,33800.0
2010-03-24 14:25:00,16.96,16.96,16.93,16.93,33200.0,14.8209,14.8209,14.7947,14.7947,33200.0
2010-03-24 14:30:00,16.93,16.95,16.93,16.93,24900.0,14.7947,14.8122,14.7947,14.7947,24900.0
2010-03-24 14:35:00,16.93,16.94,16.92,16.92,42800.0,14.7947,14.8035,14.786,14.786,42800.0
2010-03-24 14:40:00,16.92,16.93,16.91,16.92,43100.0,14.786,14.7947,14.7772,14.786,43100.0
2010-03-24 14:45:00,16.92,16.94,16.91,16.91,20900.0,14.786,14.8035,14.7772,14.7772,20900.0
2010-03-24 14:50:00,16.91,16.92,16.9,16.91,13200.0,14.7772,14.786,14.7685,14.7772,13200.0
2010-03-24 14:55:00,16.91,16.92,16.9,16.91,38200.0,14.7772,14.786,14.7685,14.7772,38200.0
2010-03-24 15:00:00,16.9,16.92,16.9,16.92,26400.0,14.7685,14.786,14.7685,14.786,26400.0
2010-03-24 15:05:00,16.91,16.92,16.9,16.91,54800.0,14.7772,14.786,14.7685,14.7772,54800.0
2010-03-24 15:10:00,16.9,16.9,16.86,16.88,26700.0,14.7685,14.7685,14.7336,14.751,26700.0
2010-03-24 15:15:00,16.88,16.91,16.88,16.9,44500.0,14.751,14.7772,14.751,14.7685,44500.0
2010-03-24 15:20:00,16.91,16.92,16.89,16.91,32300.0,14.7772,14.786,14.7598,14.7772,32300.0
2010-03-24 15:25:00,16.91,16.92,16.89,16.9,56500.0,14.7772,14.786,14.7598,14.7685,56500.0
2010-03-24 15:30:00,16.9,16.91,16.89,16.91,40400.0,14.7685,14.7772,14.7598,14.7772,40400.0
2010-03-24 15:35:00,16.92,16.94,16.92,16.92,66200.0,14.786,14.8035,14.786,14.786,66200.0
2010-03-24 15:40:00,16.92,16.93,16.91,16.93,26700.0,14.786,14.7947,14.7772,14.7947,26700.0
2010-03-24 15:45:00,16.92,16.93,16.91,16.91,78800.0,14.786,14.7947,14.7772,14.7772,78800.0
2010-03-24 15:50:00,16.91,16.92,16.9,16.91,74800.0,14.7772,14.786,14.7685,14.7772,74800.0
2010-03-24 15:55:00,16.91,16.93,16.9,16.9,178700.0,14.7772,14.7947,14.7685,14.7685,178700.0
2010-03-25 09:30:00,17.08,17.1,17.04,17.1,37600.0,14.9258,14.9433,14.8909,14.9433,37600.0
2010-03-25 09:35:00,17.1,17.11,17.08,17.11,40400.0,14.9433,14.952,14.9258,14.952,40400.0
2010-03-25 09:40:00,17.1,17.11,17.09,17.1,13600.0,14.9433,14.952,14.9345,14.9433,13600.0
2010-03-25 09:45:00,17.1,17.1,17.04,17.04,112400.0,14.9433,14.9433,14.8909,14.8909,112400.0
2010-03-25 09:50:00,17.02,17.05,17.0,17.04,27000.0,14.8734,14.8996,14.8559,14.8909,27000.0
2010-03-25 09:55:00,17.03,17.09,17.02,17.08,32100.0,14.8821,14.9345,14.8734,14.9258,32100.0
2010-03-25 10:00:00,17.08,17.09,17.07,17.07,53600.0,14.9258,14.9345,14.9171,14.9171,53600.0
2010-03-25 10:05:00,17.06,17.06,17.01,17.03,29700.0,14.9083,14.9083,14.8646,14.8821,29700.0
2010-03-25 10:10:00,17.04,17.06,17.04,17.06,8600.0,14.8909,14.9083,14.8909,14.9083,8600.0
2010-03-25 10:15:00,17.05,17.05,17.04,17.05,16900.0,14.8996,14.8996,14.8909,14.8996,16900.0
2010-03-25 10:20:00,17.05,17.07,17.05,17.06,24300.0,14.8996,14.9171,14.8996,14.9083,24300.0
2010-03-25 10:25:00,17.06,17.06,17.02,17.02,16600.0,14.9083,14.9083,14.8734,14.8734,16600.0
2010-03-25 10:30:00,17.03,17.04,17.02,17.03,19800.0,14.8821,14.8909,14.8734,14.8821,19800.0
2010-03-25 10:35:00,17.03,17.04,17.02,17.04,48900.0,14.8821,14.8909,14.8734,14.8909,48900.0
2010-03-25 10:40:00,17.04,17.07,17.03,17.05,43500.0,14.8909,14.9171,14.8821,14.8996,43500.0
2010-03-25 10:45:00,17.05,17.08,17.05,17.07,25300.0,14.8996,14.9258,14.8996,14.9171,25300.0
2010-03-25 10:50:00,17.07,17.09,17.07,17.08,70100.0,14.9171,14.9345,14.9171,14.9258,70100.0
2010-03-25 10:55:00,17.08,17.09,17.08,17.09,20900.0,14.9258,14.9345,14.9258,14.9345,20900.0
2010-03-25 11:00:00,17.09,17.1,17.08,17.08,18400.0,14.9345,14.9433,14.9258,14.9258,18400.0
2010-03-25 11:05:00,17.08,17.08,17.07,17.08,11100.0,14.9258,14.9258,14.9171,14.9258,11100.0
2010-03-25 11:10:00,17.08,17.15,17.08,17.14,53500.0,14.9258,14.987,14.9258,14.9782,53500.0
2010-03-25 11:15:00,17.15,17.16,17.14,17.15,52400.0,14.987,14.9957,14.9782,14.987,52400.0
2010-03-25 11:20:00,17.16,17.18,17.16,17.17,69700.0,14.9957,15.0132,14.9957,15.0045,69700.0
2010-03-25 11:25:00,17.17,17.18,17.15,17.17,46400.0,15.0045,15.0132,14.987,15.0045,46400.0
2010-03-25 11:30:00,17.17,17.21,17.17,17.21,54400.0,15.0045,15.0394,15.0045,15.0394,54400.0
2010-03-25 11:35:00,17.2,17.2,17.18,17.2,30600.0,15.0307,15.0307,15.0132,15.0307,30600.0
2010-03-25 11:40:00,17.19,17.2,17.18,17.18,10300.0,15.0219,15.0307,15.0132,15.0132,10300.0
2010-03-25 11:45:00,17.19,17.19,17.18,17.19,62900.0,15.0219,15.0219,15.0132,15.0219,62900.0
2010-03-25 11:50:00,17.2,17.2,17.19,17.19,19200.0,15.0307,15.0307,15.0219,15.0219,19200.0
2010-03-25 11:55:00,17.18,17.19,17.18,17.19,13900.0,15.0132,15.0219,15.0132,15.0219,13900.0
2010-03-25 12:00:00,17.18,17.18,17.18,17.18,7700.0,15.0132,15.0132,15.0132,15.0132,7700.0
2010-03-25 12:05:00,17.18,17.18,17.17,17.17,60000.0,15.0132,15.0132,15.0045,15.0045,60000.0
2010-03-25 12:10:00,17.18,17.18,17.14,17.16,28300.0,15.0132,15.0132,14.9782,14.9957,28300.0
2010-03-25 12:15:00,17.16,17.16,17.14,17.15,20000.0,14.9957,14.9957,14.9782,14.987,20000.0
2010-03-25 12:20:00,17.15,17.16,17.15,17.15,1700.0,14.987,14.9957,14.987,14.987,1700.0
2010-03-25 12:25:00,17.15,17.15,17.15,17.15,14100.0,14.987,14.987,14.987,14.987,14100.0
2010-03-25 12:30:00,17.15,17.16,17.15,17.16,16400.0,14.987,14.9957,14.987,14.9957,16400.0
2010-03-25 12:35:00,17.17,17.18,17.17,17.18,3700.0,15.0045,15.0132,15.0045,15.0132,3700.0
2010-03-25 12:40:00,17.18,17.2,17.18,17.19,18100.0,15.0132,15.0307,15.0132,15.0219,18100.0
2010-03-25 12:45:00,17.2,17.21,17.2,17.2,19400.0,15.0307,15.0394,15.0307,15.0307,19400.0
2010-03-25 12:50:00,17.2,17.21,17.2,17.2,6600.0,15.0307,15.0394,15.0307,15.0307,6600.0
2010-03-25 12:55:00,17.2,17.2,17.19,17.19,5000.0,15.0307,15.0307,15.0219,15.0219,5000.0
2010-03-25 13:00:00,17.19,17.19,17.16,17.17,20300.0,15.0219,15.0219,14.9957,15.0045,20300.0
2010-03-25 13:05:00,17.18,17.19,17.17,17.19,7600.0,15.0132,15.0219,15.0045,15.0219,7600.0
2010-03-25 13:10:00,17.19,17.2,17.18,17.19,25000.0,15.0219,15.0307,15.0132,15.0219,25000.0
2010-03-25 13:15:00,17.19,17.2,17.19,17.19,8200.0,15.0219,15.0307,15.0219,15.0219,8200.0
2010-03-25 13:20:00,17.19,17.19,17.18,17.19,10900.0,15.0219,15.0219,15.0132,15.0219,10900.0
2010-03-25 13:25:00,17.2,17.2,17.18,17.18,5500.0,15.0307,15.0307,15.0132,15.0132,5500.0
2010-03-25 13:30:00,17.19,17.19,17.16,17.16,19000.0,15.0219,15.0219,14.9957,14.9957,19000.0
2010-03-25 13:35:00,17.16,17.16,17.13,17.14,126400.0,14.9957,14.9957,14.9695,14.9782,126400.0
2010-03-25 13:40:00,17.14,17.15,17.13,17.13,34700.0,14.9782,14.987,14.9695,14.9695,34700.0
2010-03-25 13:45:00,17.12,17.14,17.1,17.1,28600.0,14.9608,14.9782,14.9433,14.9433,28600.0
2010-03-25 13:50:00,17.1,17.12,17.07,17.07,82300.0,14.9433,14.9608,14.9171,14.9171,82300.0
2010-03-25 13:55:00,17.07,17.08,17.06,17.07,53000.0,14.9171,14.9258,14.9083,14.9171,53000.0
2010-03-25 14:00:00,17.07,17.08,17.07,17.08,22600.0,14.9171,14.9258,14.9171,14.9258,22600.0
2010-03-25 14:05:00,17.08,17.1,17.08,17.09,13600.0,14.9258,14.9433,14.9258,14.9345,13600.0
2010-03-25 14:10:00,17.1,17.11,17.08,17.1,14100.0,14.9433,14.952,14.9258,14.9433,14100.0
2010-03-25 14:15:00,17.11,17.11,17.09,17.11,14000.0,14.952,14.952,14.9345,14.952,14000.0
2010-03-25 14:20:00,17.11,17.11,17.06,17.06,12400.0,14.952,14.952,14.9083,14.9083,12400.0
2010-03-25 14:25:00,17.06,17.06,17.02,17.03,58600.0,14.9083,14.9083,14.8734,14.8821,58600.0
2010-03-25 14:30:00,17.03,17.05,17.02,17.04,17500.0,14.8821,14.8996,14.8734,14.8909,17500.0
2010-03-25 14:35:00,17.04,17.04,17.03,17.04,9500.0,14.8909,14.8909,14.8821,14.8909,9500.0
2010-03-25 14:40:00,17.05,17.06,17.04,17.06,26600.0,14.8996,14.9083,14.8909,14.9083,26600.0
2010-03-25 14:45:00,17.06,17.06,17.0,17.0,146400.0,14.9083,14.9083,14.8559,14.8559,146400.0
2010-03-25 14:50:00,17.01,17.02,16.99,17.02,37300.0,14.8646,14.8734,14.8472,14.8734,37300.0
2010-03-25 14:55:00,17.02,17.03,17.01,17.02,8900.0,14.8734,14.8821,14.8646,14.8734,8900.0
2010-03-25 15:00:00,17.02,17.05,17.01,17.05,13900.0,14.8734,14.8996,14.8646,14.8996,13900.0
2010-03-25 15:05:00,17.05,17.07,17.05,17.07,16000.0,14.8996,14.9171,14.8996,14.9171,16000.0
2010-03-25 15:10:00,17.07,17.09,17.06,17.09,8500.0,14.9171,14.9345,14.9083,14.9345,8500.0
2010-03-25 15:15:00,17.09,17.09,17.06,17.06,18000.0,14.9345,14.9345,14.9083,14.9083,18000.0
2010-03-25 15:20:00,17.06,17.08,17.06,17.07,11400.0,14.9083,14.9258,14.9083,14.9171,11400.0
2010-03-25 15:25:00,17.08,17.09,17.05,17.05,19600.0,14.9258,14.9345,14.8996,14.8996,19600.0
2010-03-25 15:30:00,17.04,17.05,17.02,17.02,58200.0,14.8909,14.8996,14.8734,14.8734,58200.0
2010-03-25 15:35:00,17.02,17.03,16.98,16.99,48000.0,14.8734,14.8821,14.8384,14.8472,48000.0
2010-03-25 15:40:00,16.98,16.99,16.96,16.99,60200.0,14.8384,14.8472,14.8209,14.8472,60200.0
2010-03-25 15:45:00,16.98,16.98,16.9,16.9,104100.0,14.8384,14.8384,14.7685,14.7685,104100.0
2010-03-25 15:50:00,16.9,16.93,16.9,16.92,53600.0,14.7685,14.7947,14.7685,14.786,53600.0
2010-03-25 15:55:00,16.93,16.93,16.87,16.89,141500.0,14.7947,14.7947,14.7423,14.7598,141500.0
2010-03-26 09:30:00,16.97,17.02,16.95,17.01,15500.0,14.8297,14.8734,14.8122,14.8646,15500.0
2010-03-26 09:35:00,17.01,17.09,17.01,17.07,16000.0,14.8646,14.9345,14.8646,14.9171,16000.0
2010-03-26 09:40:00,17.06,17.07,17.0,17.01,38200.0,14.9083,14.9171,14.8559,14.8646,38200.0
2010-03-26 09:45:00,17.01,17.07,17.0,17.07,27200.0,14.8646,14.9171,14.8559,14.9171,27200.0
2010-03-26 09:50:00,17.07,17.09,17.05,17.05,26600.0,14.9171,14.9345,14.8996,14.8996,26600.0
2010-03-26 09:55:00,17.06,17.09,17.01,17.03,34600.0,14.9083,14.9345,14.8646,14.8821,34600.0
2010-03-26 10:00:00,17.03,17.13,17.03,17.11,41600.0,14.8821,14.9695,14.8821,14.952,41600.0
2010-03-26 10:05:00,17.11,17.12,17.1,17.1,41100.0,14.952,14.9608,14.9433,14.9433,41100.0
2010-03-26 10:10:00,17.11,17.11,17.09,17.09,31300.0,14.952,14.952,14.9345,14.9345,31300.0
2010-03-26 10:15:00,17.09,17.1,17.08,17.1,34400.0,14.9345,14.9433,14.9258,14.9433,34400.0
2010-03-26 10:20:00,17.1,17.1,17.07,17.07,36900.0,14.9433,14.9433,14.9171,14.9171,36900.0
2010-03-26 10:25:00,17.08,17.1,17.08,17.09,26700.0,14.9258,14.9433,14.9258,14.9345,26700.0
2010-03-26 10:30:00,17.1,17.14,17.1,17.12,66000.0,14.9433,14.9782,14.9433,14.9608,66000.0
2010-03-26 10:35:00,17.11,17.11,17.09,17.11,23000.0,14.952,14.952,14.9345,14.952,23000.0
2010-03-26 10:40:00,17.11,17.12,17.09,17.1,15400.0,14.952,14.9608,14.9345,14.9433,15400.0
2010-03-26 10:45:00,17.09,17.11,17.08,17.1,24700.0,14.9345,14.952,14.9258,14.9433,24700.0
2010-03-26 10:50:00,17.1,17.11,17.09,17.09,18100.0,14.9433,14.952,14.9345,14.9345,18100.0
2010-03-26 10:55:00,17.08,17.08,17.06,17.06,23500.0,14.9258,14.9258,14.9083,14.9083,23500.0
2010-03-26 11:00:00,17.08,17.11,17.08,17.11,14900.0,14.9258,14.952,14.9258,14.952,14900.0
2010-03-26 11:05:00,17.11,17.11,17.09,17.09,24600.0,14.952,14.952,14.9345,14.9345,24600.0
2010-03-26 11:10:00,17.09,17.1,17.08,17.08,17200.0,14.9345,14.9433,14.9258,14.9258,17200.0
2010-03-26 11:15:00,17.08,17.11,17.08,17.1,25100.0,14.9258,14.952,14.9258,14.9433,25100.0
2010-03-26 11:20:00,17.1,17.11,17.09,17.1,11400.0,14.9433,14.952,14.9345,14.9433,11400.0
2010-03-26 11:25:00,17.1,17.1,17.08,17.08,25400.0,14.9433,14.9433,14.9258,14.9258,25400.0
2010-03-26 11:30:00,17.08,17.09,17.07,17.09,24400.0,14.9258,14.9345,14.9171,14.9345,24400.0
2010-03-26 11:35:00,17.08,17.08,17.07,17.07,5600.0,14.9258,14.9258,14.9171,14.9171,5600.0
2010-03-26 11:40:00,17.07,17.08,17.07,17.08,13400.0,14.9171,14.9258,14.9171,14.9258,13400.0
2010-03-26 11:45:00,17.08,17.08,17.07,17.08,54200.0,14.9258,14.9258,14.9171,14.9258,54200.0
2010-03-26 11:50:00,17.09,17.09,17.08,17.09,10600.0,14.9345,14.9345,14.9258,14.9345,10600.0
2010-03-26 11:55:00,17.08,17.09,17.08,17.09,11500.0,14.9258,14.9345,14.9258,14.9345,11500.0
2010-03-26 12:00:00,17.09,17.09,17.08,17.09,12200.0,14.9345,14.9345,14.9258,14.9345,12200.0
2010-03-26 12:05:00,17.09,17.1,17.08,17.1,11500.0,14.9345,14.9433,14.9258,14.9433,11500.0
2010-03-26 12:10:00,17.09,17.1,17.08,17.09,20700.0,14.9345,14.9433,14.9258,14.9345,20700.0
2010-03-26 12:15:00,17.09,17.11,17.09,17.11,9300.0,14.9345,14.952,14.9345,14.952,9300.0
2010-03-26 12:20:00,17.11,17.11,17.04,17.05,17500.0,14.952,14.952,14.8909,14.8996,17500.0
2010-03-26 12:25:00,17.05,17.05,17.02,17.02,15100.0,14.8996,14.8996,14.8734,14.8734,15100.0
2010-03-26 12:30:00,17.01,17.02,17.0,17.0,22100.0,14.8646,14.8734,14.8559,14.8559,22100.0
2010-03-26 12:35:00,17.0,17.01,16.98,16.98,20500.0,14.8559,14.8646,14.8384,14.8384,20500.0
2010-03-26 12:40:00,16.98,17.0,16.98,17.0,15500.0,14.8384,14.8559,14.8384,14.8559,15500.0
2010-03-26 12:45:00,17.0,17.0,16.95,16.95,16600.0,14.8559,14.8559,14.8122,14.8122,16600.0
2010-03-26 12:50:00,16.96,16.98,16.95,16.95,33800.0,14.8209,14.8384,14.8122,14.8122,33800.0
2010-03-26 12:55:00,16.94,16.95,16.92,16.95,78400.0,14.8035,14.8122,14.786,14.8122,78400.0
2010-03-26 13:00:00,16.95,16.95,16.94,16.94,26300.0,14.8122,14.8122,14.8035,14.8035,26300.0
2010-03-26 13:05:00,16.93,16.93,16.85,16.86,115900.0,14.7947,14.7947,14.7248,14.7336,115900.0
2010-03-26 13:10:00,16.87,16.9,16.86,16.89,27100.0,14.7423,14.7685,14.7336,14.7598,27100.0
2010-03-26 13:15:00,16.89,16.91,16.89,16.9,24500.0,14.7598,14.7772,14.7598,14.7685,24500.0
2010-03-26 13:20:00,16.9,16.93,16.9,16.92,18500.0,14.7685,14.7947,14.7685,14.786,18500.0
2010-03-26 13:25:00,16.92,16.92,16.92,16.92,15800.0,14.786,14.786,14.786,14.786,15800.0
2010-03-26 13:30:00,16.91,16.91,16.89,16.9,48100.0,14.7772,14.7772,14.7598,14.7685,48100.0
2010-03-26 13:35:00,16.9,16.95,16.9,16.94,60300.0,14.7685,14.8122,14.7685,14.8035,60300.0
2010-03-26 13:40:00,16.94,16.97,16.92,16.92,45500.0,14.8035,14.8297,14.786,14.786,45500.0
2010-03-26 13:45:00,16.92,16.93,16.9,16.9,44700.0,14.786,14.7947,14.7685,14.7685,44700.0
2010-03-26 13:50:00,16.89,16.92,16.89,16.91,22500.0,14.7598,14.786,14.7598,14.7772,22500.0
2010-03-26 13:55:00,16.92,16.93,16.92,16.92,13400.0,14.786,14.7947,14.786,14.786,13400.0
2010-03-26 14:00:00,16.92,16.92,16.88,16.89,27500.0,14.786,14.786,14.751,14.7598,27500.0
2010-03-26 14:05:00,16.89,16.92,16.89,16.92,32200.0,14.7598,14.786,14.7598,14.786,32200.0
2010-03-26 14:10:00,16.93,16.93,16.91,16.92,19800.0,14.7947,14.7947,14.7772,14.786,19800.0
2010-03-26 14:15:00,16.91,16.95,16.91,16.94,38000.0,14.7772,14.8122,14.7772,14.8035,38000.0
2010-03-26 14:20:00,16.95,16.95,16.94,16.95,19300.0,14.8122,14.8122,14.8035,14.8122,19300.0
2010-03-26 14:25:00,16.94,16.99,16.93,16.99,42300.0,14.8035,14.8472,14.7947,14.8472,42300.0
2010-03-26 14:30:00,16.99,17.0,16.98,16.99,29800.0,14.8472,14.8559,14.8384,14.8472,29800.0
2010-03-26 14:35:00,16.98,17.01,16.98,17.01,17500.0,14.8384,14.8646,14.8384,14.8646,17500.0
2010-03-26 14:40:00,17.01,17.02,16.99,16.99,19000.0,14.8646,14.8734,14.8472,14.8472,19000.0
2010-03-26 14:45:00,16.98,16.98,16.96,16.97,12800.0,14.8384,14.8384,14.8209,14.8297,12800.0
2010-03-26 14:50:00,16.97,16.99,16.95,16.99,54700.0,14.8297,14.8472,14.8122,14.8472,54700.0
2010-03-26 14:55:00,16.98,16.99,16.93,16.93,48100.0,14.8384,14.8472,14.7947,14.7947,48100.0
2010-03-26 15:00:00,16.94,16.94,16.93,16.94,21800.0,14.8035,14.8035,14.7947,14.8035,21800.0
2010-03-26 15:05:00,16.93,16.94,16.9,16.91,20400.0,14.7947,14.8035,14.7685,14.7772,20400.0
2010-03-26 15:10:00,16.9,16.93,16.9,16.93,29500.0,14.7685,14.7947,14.7685,14.7947,29500.0
2010-03-26 15:15:00,16.94,16.94,16.92,16.92,7100.0,14.8035,14.8035,14.786,14.786,7100.0
2010-03-26 15:20:00,16.92,16.92,16.9,16.9,900.0,14.786,14.786,14.7685,14.7685,900.0
2010-03-26 15:25:00,16.91,16.94,16.91,16.94,32100.0,14.7772,14.8035,14.7772,14.8035,32100.0
2010-03-26 15:30:00,16.94,16.94,16.92,16.92,16200.0,14.8035,14.8035,14.786,14.786,16200.0
2010-03-26 15:35:00,16.92,16.95,16.92,16.95,32400.0,14.786,14.8122,14.786,14.8122,32400.0
2010-03-26 15:40:00,16.95,16.98,16.95,16.98,44000.0,14.8122,14.8384,14.8122,14.8384,44000.0
2010-03-26 15:45:00,16.98,16.98,16.94,16.96,77300.0,14.8384,14.8384,14.8035,14.8209,77300.0
2010-03-26 15:50:00,16.97,16.98,16.95,16.95,28100.0,14.8297,14.8384,14.8122,14.8122,28100.0
2010-03-26 15:55:00,16.95,16.97,16.95,16.95,104100.0,14.8122,14.8297,14.8122,14.8122,104100.0
2010-03-29 09:30:00,17.08,17.1,17.04,17.08,39800.0,14.9258,14.9433,14.8909,14.9258,39800.0
2010-03-29 09:35:00,17.07,17.07,17.02,17.04,36200.0,14.9171,14.9171,14.8734,14.8909,36200.0
2010-03-29 09:40:00,17.04,17.09,17.02,17.07,24300.0,14.8909,14.9345,14.8734,14.9171,24300.0
2010-03-29 09:45:00,17.08,17.1,17.06,17.08,41100.0,14.9258,14.9433,14.9083,14.9258,41100.0
2010-03-29 09:50:00,17.07,17.11,17.07,17.07,28200.0,14.9171,14.952,14.9171,14.9171,28200.0
2010-03-29 09:55:00,17.06,17.07,17.01,17.02,34800.0,14.9083,14.9171,14.8646,14.8734,34800.0
2010-03-29 10:00:00,17.01,17.01,16.98,17.0,24100.0,14.8646,14.8646,14.8384,14.8559,24100.0
2010-03-29 10:05:00,17.0,17.01,16.92,16.93,340000.0,14.8559,14.8646,14.786,14.7947,340000.0
2010-03-29 10:10:00,16.94,16.98,16.94,16.97,13700.0,14.8035,14.8384,14.8035,14.8297,13700.0
2010-03-29 10:15:00,16.96,16.97,16.95,16.95,16400.0,14.8209,14.8297,14.8122,14.8122,16400.0
2010-03-29 10:20:00,16.94,16.94,16.93,16.93,8300.0,14.8035,14.8035,14.7947,14.7947,8300.0
2010-03-29 10:25:00,16.93,16.96,16.92,16.95,18000.0,14.7947,14.8209,14.786,14.8122,18000.0
2010-03-29 10:30:00,16.94,16.94,16.9,16.93,18500.0,14.8035,14.8035,14.7685,14.7947,18500.0
2010-03-29 10:35:00,16.95,16.96,16.95,16.95,25500.0,14.8122,14.8209,14.8122,14.8122,25500.0
2010-03-29 10:40:00,16.95,16.97,16.95,16.95,72400.0,14.8122,14.8297,14.8122,14.8122,72400.0
2010-03-29 10:45:00,16.95,16.95,16.94,16.95,14000.0,14.8122,14.8122,14.8035,14.8122,14000.0
2010-03-29 10:50:00,16.95,16.95,16.95,16.95,5400.0,14.8122,14.8122,14.8122,14.8122,5400.0
2010-03-29 10:55:00,16.93,16.95,16.92,16.95,14400.0,14.7947,14.8122,14.786,14.8122,14400.0
2010-03-29 11:00:00,16.95,16.97,16.95,16.96,5900.0,14.8122,14.8297,14.8122,14.8209,5900.0
2010-03-29 11:05:00,16.97,16.97,16.97,16.97,2800.0,14.8297,14.8297,14.8297,14.8297,2800.0
2010-03-29 11:10:00,16.98,17.0,16.97,16.98,88900.0,14.8384,14.8559,14.8297,14.8384,88900.0
2010-03-29 11:15:00,16.98,16.98,16.97,16.97,2900.0,14.8384,14.8384,14.8297,14.8297,2900.0
2010-03-29 11:20:00,16.97,17.0,16.96,17.0,13100.0,14.8297,14.8559,14.8209,14.8559,13100.0
2010-03-29 11:25:00,17.0,17.02,17.0,17.01,6500.0,14.8559,14.8734,14.8559,14.8646,6500.0
2010-03-29 11:30:00,17.0,17.01,16.99,17.0,6100.0,14.8559,14.8646,14.8472,14.8559,6100.0
2010-03-29 11:35:00,16.99,16.99,16.95,16.96,22500.0,14.8472,14.8472,14.8122,14.8209,22500.0
2010-03-29 11:40:00,16.97,16.97,16.96,16.97,11000.0,14.8297,14.8297,14.8209,14.8297,11000.0
2010-03-29 11:45:00,16.97,16.98,16.97,16.98,6900.0,14.8297,14.8384,14.8297,14.8384,6900.0
2010-03-29 11:50:00,16.98,16.99,16.97,16.97,48700.0,14.8384,14.8472,14.8297,14.8297,48700.0
2010-03-29 11:55:00,16.97,17.0,16.97,17.0,16100.0,14.8297,14.8559,14.8297,14.8559,16100.0
2010-03-29 12:00:00,17.0,17.0,16.99,16.99,2300.0,14.8559,14.8559,14.8472,14.8472,2300.0
2010-03-29 12:05:00,16.99,17.0,16.99,16.99,2900.0,14.8472,14.8559,14.8472,14.8472,2900.0
2010-03-29 12:10:00,16.99,17.0,16.99,17.0,5500.0,14.8472,14.8559,14.8472,14.8559,5500.0
2010-03-29 12:15:00,17.0,17.01,17.0,17.0,2800.0,14.8559,14.8646,14.8559,14.8559,2800.0
2010-03-29 12:20:00,16.99,16.99,16.98,16.99,1400.0,14.8472,14.8472,14.8384,14.8472,1400.0
2010-03-29 12:25:00,16.98,16.99,16.98,16.99,3900.0,14.8384,14.8472,14.8384,14.8472,3900.0
2010-03-29 12:30:00,17.0,17.0,16.99,16.99,2100.0,14.8559,14.8559,14.8472,14.8472,2100.0
2010-03-29 12:35:00,16.98,16.98,16.98,16.98,2100.0,14.8384,14.8384,14.8384,14.8384,2100.0
2010-03-29 12:40:00,16.98,16.98,16.96,16.97,8900.0,14.8384,14.8384,14.8209,14.8297,8900.0
2010-03-29 12:45:00,16.97,16.98,16.96,16.98,11800.0,14.8297,14.8384,14.8209,14.8384,11800.0
2010-03-29 12:50:00,16.97,16.97,16.97,16.97,5100.0,14.8297,14.8297,14.8297,14.8297,5100.0
2010-03-29 12:55:00,16.97,16.97,16.93,16.95,14900.0,14.8297,14.8297,14.7947,14.8122,14900.0
2010-03-29 13:00:00,16.95,16.96,16.95,16.96,1600.0,14.8122,14.8209,14.8122,14.8209,1600.0
2010-03-29 13:05:00,16.96,16.96,16.95,16.96,9800.0,14.8209,14.8209,14.8122,14.8209,9800.0
2010-03-29 13:10:00,16.96,16.97,16.96,16.96,9500.0,14.8209,14.8297,14.8209,14.8209,9500.0
2010-03-29 13:15:00,16.96,16.96,16.96,16.96,3600.0,14.8209,14.8209,14.8209,14.8209,3600.0
2010-03-29 13:20:00,16.95,16.96,16.95,16.96,10800.0,14.8122,14.8209,14.8122,14.8209,10800.0
2010-03-29 13:25:00,16.96,16.96,16.95,16.95,6800.0,14.8209,14.8209,14.8122,14.8122,6800.0
2010-03-29 13:30:00,16.96,16.96,16.94,16.95,11300.0,14.8209,14.8209,14.8035,14.8122,11300.0
2010-03-29 13:35:00,16.94,16.94,16.92,16.92,11300.0,14.8035,14.8035,14.786,14.786,11300.0
2010-03-29 13:40:00,16.92,16.94,16.92,16.92,7700.0,14.786,14.8035,14.786,14.786,7700.0
2010-03-29 13:45:00,16.92,16.95,16.92,16.95,5600.0,14.786,14.8122,14.786,14.8122,5600.0
2010-03-29 13:50:00,16.96,16.96,16.96,16.96,100.0,14.8209,14.8209,14.8209,14.8209,100.0
2010-03-29 13:55:00,16.96,16.96,16.95,16.96,18400.0,14.8209,14.8209,14.8122,14.8209,18400.0
2010-03-29 14:00:00,16.96,16.96,16.96,16.96,3200.0,14.8209,14.8209,14.8209,14.8209,3200.0
2010-03-29 14:05:00,16.96,16.96,16.95,16.95,5700.0,14.8209,14.8209,14.8122,14.8122,5700.0
2010-03-29 14:10:00,16.95,16.95,16.94,16.95,12700.0,14.8122,14.8122,14.8035,14.8122,12700.0
2010-03-29 14:15:00,16.94,16.94,16.94,16.94,5800.0,14.8035,14.8035,14.8035,14.8035,5800.0
2010-03-29 14:20:00,16.93,16.93,16.92,16.93,8000.0,14.7947,14.7947,14.786,14.7947,8000.0
2010-03-29 14:25:00,16.93,16.94,16.9,16.92,16300.0,14.7947,14.8035,14.7685,14.786,16300.0
2010-03-29 14:30:00,16.92,16.93,16.92,16.93,14600.0,14.786,14.7947,14.786,14.7947,14600.0
2010-03-29 14:35:00,16.93,16.94,16.93,16.94,7000.0,14.7947,14.8035,14.7947,14.8035,7000.0
2010-03-29 14:40:00,16.93,16.94,16.93,16.93,14900.0,14.7947,14.8035,14.7947,14.7947,14900.0
2010-03-29 14:45:00,16.93,16.94,16.93,16.94,2800.0,14.7947,14.8035,14.7947,14.8035,2800.0
2010-03-29 14:50:00,16.93,16.94,16.93,16.94,3200.0,14.7947,14.8035,14.7947,14.8035,3200.0
2010-03-29 14:55:00,16.94,16.95,16.93,16.95,12300.0,14.8035,14.8122,14.7947,14.8122,12300.0
2010-03-29 15:00:00,16.96,16.97,16.95,16.96,4100.0,14.8209,14.8297,14.8122,14.8209,4100.0
2010-03-29 15:05:00,16.96,16.97,16.95,16.97,6600.0,14.8209,14.8297,14.8122,14.8297,6600.0
2010-03-29 15:10:00,16.97,16.98,16.97,16.98,10000.0,14.8297,14.8384,14.8297,14.8384,10000.0
2010-03-29 15:15:00,16.97,16.98,16.96,16.98,9400.0,14.8297,14.8384,14.8209,14.8384,9400.0
2010-03-29 15:20:00,16.98,16.99,16.98,16.98,13200.0,14.8384,14.8472,14.8384,14.8384,13200.0
2010-03-29 15:25:00,16.99,17.0,16.99,16.99,18400.0,14.8472,14.8559,14.8472,14.8472,18400.0
2010-03-29 15:30:00,17.0,17.0,16.98,16.98,6400.0,14.8559,14.8559,14.8384,14.8384,6400.0
2010-03-29 15:35:00,16.98,16.99,16.98,16.98,11600.0,14.8384,14.8472,14.8384,14.8384,11600.0
2010-03-29 15:40:00,16.99,17.0,16.98,16.99,18800.0,14.8472,14.8559,14.8384,14.8472,18800.0
2010-03-29 15:45:00,16.99,17.0,16.98,16.99,34500.0,14.8472,14.8559,14.8384,14.8472,34500.0
2010-03-29 15:50:00,16.99,17.0,16.99,17.0,72100.0,14.8472,14.8559,14.8472,14.8559,72100.0
2010-03-29 15:55:00,17.0,17.02,16.99,17.02,147900.0,14.8559,14.8734,14.8472,14.8734,147900.0
2010-03-30 09:30:00,16.98,17.08,16.98,17.07,27400.0,14.8384,14.9258,14.8384,14.9171,27400.0
2010-03-30 09:35:00,17.08,17.1,17.03,17.03,13000.0,14.9258,14.9433,14.8821,14.8821,13000.0
2010-03-30 09:40:00,17.04,17.05,17.03,17.03,23900.0,14.8909,14.8996,14.8821,14.8821,23900.0
2010-03-30 09:45:00,17.04,17.08,17.03,17.08,39300.0,14.8909,14.9258,14.8821,14.9258,39300.0
2010-03-30 09:50:00,17.08,17.15,17.08,17.15,89500.0,14.9258,14.987,14.9258,14.987,89500.0
2010-03-30 09:55:00,17.15,17.16,17.13,17.14,20600.0,14.987,14.9957,14.9695,14.9782,20600.0
2010-03-30 10:00:00,17.14,17.16,17.12,17.16,45300.0,14.9782,14.9957,14.9608,14.9957,45300.0
2010-03-30 10:05:00,17.16,17.17,17.15,17.17,31500.0,14.9957,15.0045,14.987,15.0045,31500.0
2010-03-30 10:10:00,17.16,17.18,17.15,17.18,22500.0,14.9957,15.0132,14.987,15.0132,22500.0
2010-03-30 10:15:00,17.18,17.19,17.13,17.13,15600.0,15.0132,15.0219,14.9695,14.9695,15600.0
2010-03-30 10:20:00,17.13,17.13,17.12,17.13,10900.0,14.9695,14.9695,14.9608,14.9695,10900.0
2010-03-30 10:25:00,17.13,17.14,17.11,17.14,16900.0,14.9695,14.9782,14.952,14.9782,16900.0
2010-03-30 10:30:00,17.13,17.16,17.13,17.16,11400.0,14.9695,14.9957,14.9695,14.9957,11400.0
2010-03-30 10:35:00,17.15,17.17,17.15,17.17,15700.0,14.987,15.0045,14.987,15.0045,15700.0
2010-03-30 10:40:00,17.16,17.17,17.15,17.16,19500.0,14.9957,15.0045,14.987,14.9957,19500.0
2010-03-30 10:45:00,17.16,17.16,17.14,17.15,20600.0,14.9957,14.9957,14.9782,14.987,20600.0
2010-03-30 10:50:00,17.15,17.15,17.13,17.14,19300.0,14.987,14.987,14.9695,14.9782,19300.0
2010-03-30 10:55:00,17.14,17.15,17.13,17.13,19200.0,14.9782,14.987,14.9695,14.9695,19200.0
2010-03-30 11:00:00,17.12,17.12,17.05,17.06,21800.0,14.9608,14.9608,14.8996,14.9083,21800.0
2010-03-30 11:05:00,17.06,17.06,17.01,17.03,15000.0,14.9083,14.9083,14.8646,14.8821,15000.0
2010-03-30 11:10:00,17.03,17.03,16.99,17.02,48700.0,14.8821,14.8821,14.8472,14.8734,48700.0
2010-03-30 11:15:00,17.03,17.03,17.0,17.01,11400.0,14.8821,14.8821,14.8559,14.8646,11400.0
2010-03-30 11:20:00,17.01,17.01,16.97,17.0,27300.0,14.8646,14.8646,14.8297,14.8559,27300.0
2010-03-30 11:25:00,17.0,17.02,16.99,17.01,36100.0,14.8559,14.8734,14.8472,14.8646,36100.0
2010-03-30 11:30:00,17.03,17.03,17.02,17.02,13400.0,14.8821,14.8821,14.8734,14.8734,13400.0
2010-03-30 11:35:00,17.02,17.02,16.99,17.0,13900.0,14.8734,14.8734,14.8472,14.8559,13900.0
2010-03-30 11:40:00,17.01,17.04,17.0,17.04,68500.0,14.8646,14.8909,14.8559,14.8909,68500.0
2010-03-30 11:45:00,17.04,17.05,17.03,17.03,10100.0,14.8909,14.8996,14.8821,14.8821,10100.0
2010-03-30 11:50:00,17.04,17.04,17.02,17.02,25900.0,14.8909,14.8909,14.8734,14.8734,25900.0
2010-03-30 11:55:00,17.02,17.03,17.01,17.02,5000.0,14.8734,14.8821,14.8646,14.8734,5000.0
2010-03-30 12:00:00,17.03,17.04,17.02,17.02,10400.0,14.8821,14.8909,14.8734,14.8734,10400.0
2010-03-30 12:05:00,17.03,17.06,17.02,17.06,21000.0,14.8821,14.9083,14.8734,14.9083,21000.0
2010-03-30 12:10:00,17.06,17.06,17.04,17.04,20700.0,14.9083,14.9083,14.8909,14.8909,20700.0
2010-03-30 12:15:00,17.05,17.05,17.02,17.02,12300.0,14.8996,14.8996,14.8734,14.8734,12300.0
2010-03-30 12:20:00,17.03,17.03,17.02,17.03,13000.0,14.8821,14.8821,14.8734,14.8821,13000.0
2010-03-30 12:25:00,17.03,17.06,17.03,17.06,12300.0,14.8821,14.9083,14.8821,14.9083,12300.0
2010-03-30 12:30:00,17.06,17.06,17.05,17.06,11600.0,14.9083,14.9083,14.8996,14.9083,11600.0
2010-03-30 12:35:00,17.05,17.05,17.04,17.04,5600.0,14.8996,14.8996,14.8909,14.8909,5600.0
2010-03-30 12:40:00,17.04,17.05,17.04,17.05,4700.0,14.8909,14.8996,14.8909,14.8996,4700.0
2010-03-30 12:45:00,17.05,17.05,17.03,17.03,6300.0,14.8996,14.8996,14.8821,14.8821,6300.0
2010-03-30 12:50:00,17.03,17.03,17.01,17.02,8400.0,14.8821,14.8821,14.8646,14.8734,8400.0
2010-03-30 12:55:00,17.03,17.04,17.02,17.02,9000.0,14.8821,14.8909,14.8734,14.8734,9000.0
2010-03-30 13:00:00,17.02,17.02,17.0,17.02,16400.0,14.8734,14.8734,14.8559,14.8734,16400.0
2010-03-30 13:05:00,17.02,17.02,17.01,17.01,5200.0,14.8734,14.8734,14.8646,14.8646,5200.0
2010-03-30 13:10:00,17.02,17.02,17.01,17.01,5500.0,14.8734,14.8734,14.8646,14.8646,5500.0
2010-03-30 13:15:00,17.02,17.02,17.0,17.0,16300.0,14.8734,14.8734,14.8559,14.8559,16300.0
2010-03-30 13:20:00,17.0,17.0,16.99,16.99,6000.0,14.8559,14.8559,14.8472,14.8472,6000.0
2010-03-30 13:25:00,16.97,16.99,16.97,16.99,10600.0,14.8297,14.8472,14.8297,14.8472,10600.0
2010-03-30 13:30:00,16.99,17.0,16.99,16.99,10700.0,14.8472,14.8559,14.8472,14.8472,10700.0
2010-03-30 13:35:00,17.0,17.0,16.98,16.98,9600.0,14.8559,14.8559,14.8384,14.8384,9600.0
2010-03-30 13:40:00,16.98,16.98,16.97,16.98,10600.0,14.8384,14.8384,14.8297,14.8384,10600.0
2010-03-30 13:45:00,16.97,17.0,16.97,16.99,13000.0,14.8297,14.8559,14.8297,14.8472,13000.0
2010-03-30 13:50:00,17.0,17.0,17.0,17.0,6200.0,14.8559,14.8559,14.8559,14.8559,6200.0
2010-03-30 13:55:00,17.0,17.02,17.0,17.0,13700.0,14.8559,14.8734,14.8559,14.8559,13700.0
2010-03-30 14:00:00,17.01,17.01,17.0,17.01,7900.0,14.8646,14.8646,14.8559,14.8646,7900.0
2010-03-30 14:05:00,17.0,17.0,16.98,16.99,13700.0,14.8559,14.8559,14.8384,14.8472,13700.0
2010-03-30 14:10:00,17.0,17.01,17.0,17.0,6700.0,14.8559,14.8646,14.8559,14.8559,6700.0
2010-03-30 14:15:00,16.99,17.0,16.98,16.98,9700.0,14.8472,14.8559,14.8384,14.8384,9700.0
2010-03-30 14:20:00,16.99,16.99,16.97,16.99,8500.0,14.8472,14.8472,14.8297,14.8472,8500.0
2010-03-30 14:25:00,16.99,17.0,16.98,17.0,6700.0,14.8472,14.8559,14.8384,14.8559,6700.0
2010-03-30 14:30:00,17.0,17.02,17.0,17.02,10300.0,14.8559,14.8734,14.8559,14.8734,10300.0
2010-03-30 14:35:00,17.02,17.03,17.02,17.02,6200.0,14.8734,14.8821,14.8734,14.8734,6200.0
2010-03-30 14:40:00,17.03,17.04,17.01,17.02,15300.0,14.8821,14.8909,14.8646,14.8734,15300.0
2010-03-30 14:45:00,17.02,17.03,17.02,17.02,7600.0,14.8734,14.8821,14.8734,14.8734,7600.0
2010-03-30 14:50:00,17.02,17.05,17.02,17.05,12600.0,14.8734,14.8996,14.8734,14.8996,12600.0
2010-03-30 14:55:00,17.06,17.06,17.04,17.04,13400.0,14.9083,14.9083,14.8909,14.8909,13400.0
2010-03-30 15:00:00,17.04,17.04,17.02,17.02,127500.0,14.8909,14.8909,14.8734,14.8734,127500.0
2010-03-30 15:05:00,17.01,17.02,17.0,17.0,162900.0,14.8646,14.8734,14.8559,14.8559,162900.0
2010-03-30 15:10:00,17.0,17.0,16.99,16.99,64300.0,14.8559,14.8559,14.8472,14.8472,64300.0
2010-03-30 15:15:00,17.0,17.01,17.0,17.0,62600.0,14.8559,14.8646,14.8559,14.8559,62600.0
2010-03-30 15:20:00,17.01,17.01,16.99,17.0,25000.0,14.8646,14.8646,14.8472,14.8559,25000.0
2010-03-30 15:25:00,16.99,17.03,16.99,17.02,27700.0,14.8472,14.8821,14.8472,14.8734,27700.0
2010-03-30 15:30:00,17.02,17.04,17.01,17.04,19100.0,14.8734,14.8909,14.8646,14.8909,19100.0
2010-03-30 15:35:00,17.03,17.04,17.01,17.01,37800.0,14.8821,14.8909,14.8646,14.8646,37800.0
2010-03-30 15:40:00,17.01,17.04,17.01,17.01,63800.0,14.8646,14.8909,14.8646,14.8646,63800.0
2010-03-30 15:45:00,17.01,17.01,17.0,17.0,47100.0,14.8646,14.8646,14.8559,14.8559,47100.0
2010-03-30 15:50:00,17.0,17.01,17.0,17.01,79600.0,14.8559,14.8646,14.8559,14.8646,79600.0
2010-03-30 15:55:00,17.0,17.02,17.0,17.02,127900.0,14.8559,14.8734,14.8559,14.8734,127900.0
2010-03-31 09:30:00,16.91,16.97,16.88,16.9,25000.0,14.7772,14.8297,14.751,14.7685,25000.0
2010-03-31 09:35:00,16.91,16.98,16.91,16.96,61600.0,14.7772,14.8384,14.7772,14.8209,61600.0
2010-03-31 09:40:00,16.95,16.98,16.9,16.91,57500.0,14.8122,14.8384,14.7685,14.7772,57500.0
2010-03-31 09:45:00,16.91,16.91,16.86,16.86,47500.0,14.7772,14.7772,14.7336,14.7336,47500.0
2010-03-31 09:50:00,16.86,16.91,16.86,16.89,30300.0,14.7336,14.7772,14.7336,14.7598,30300.0
2010-03-31 09:55:00,16.89,16.89,16.87,16.88,42800.0,14.7598,14.7598,14.7423,14.751,42800.0
2010-03-31 10:00:00,16.89,16.95,16.89,16.93,46600.0,14.7598,14.8122,14.7598,14.7947,46600.0
2010-03-31 10:05:00,16.93,16.94,16.91,16.94,28100.0,14.7947,14.8035,14.7772,14.8035,28100.0
2010-03-31 10:10:00,16.94,16.94,16.92,16.92,36100.0,14.8035,14.8035,14.786,14.786,36100.0
2010-03-31 10:15:00,16.92,16.94,16.91,16.93,25100.0,14.786,14.8035,14.7772,14.7947,25100.0
2010-03-31 10:20:00,16.93,16.98,16.93,16.98,79700.0,14.7947,14.8384,14.7947,14.8384,79700.0
2010-03-31 10:25:00,16.98,16.99,16.97,16.97,56900.0,14.8384,14.8472,14.8297,14.8297,56900.0
2010-03-31 10:30:00,16.97,16.98,16.97,16.98,15600.0,14.8297,14.8384,14.8297,14.8384,15600.0
2010-03-31 10:35:00,16.97,16.99,16.96,16.96,31400.0,14.8297,14.8472,14.8209,14.8209,31400.0
2010-03-31 10:40:00,16.96,16.96,16.91,16.91,36700.0,14.8209,14.8209,14.7772,14.7772,36700.0
2010-03-31 10:45:00,16.92,16.95,16.92,16.94,56200.0,14.786,14.8122,14.786,14.8035,56200.0
2010-03-31 10:50:00,16.94,16.94,16.92,16.92,42600.0,14.8035,14.8035,14.786,14.786,42600.0
2010-03-31 10:55:00,16.92,16.95,16.91,16.95,39100.0,14.786,14.8122,14.7772,14.8122,39100.0
2010-03-31 11:00:00,16.95,16.95,16.91,16.91,42700.0,14.8122,14.8122,14.7772,14.7772,42700.0
2010-03-31 11:05:00,16.92,16.94,16.92,16.92,15700.0,14.786,14.8035,14.786,14.786,15700.0
2010-03-31 11:10:00,16.92,16.92,16.91,16.91,11200.0,14.786,14.786,14.7772,14.7772,11200.0
2010-03-31 11:15:00,16.91,16.91,16.91,16.91,8200.0,14.7772,14.7772,14.7772,14.7772,8200.0
2010-03-31 11:20:00,16.9,16.94,16.9,16.94,29100.0,14.7685,14.8035,14.7685,14.8035,29100.0
2010-03-31 11:25:00,16.94,16.94,16.92,16.93,20200.0,14.8035,14.8035,14.786,14.7947,20200.0
2010-03-31 11:30:00,16.93,16.96,16.92,16.96,35200.0,14.7947,14.8209,14.786,14.8209,35200.0
2010-03-31 11:35:00,16.97,16.97,16.95,16.96,9400.0,14.8297,14.8297,14.8122,14.8209,9400.0
2010-03-31 11:40:00,16.96,16.99,16.96,16.96,77500.0,14.8209,14.8472,14.8209,14.8209,77500.0
2010-03-31 11:45:00,16.96,16.98,16.96,16.98,12100.0,14.8209,14.8384,14.8209,14.8384,12100.0
2010-03-31 11:50:00,16.98,16.98,16.97,16.97,7800.0,14.8384,14.8384,14.8297,14.8297,7800.0
2010-03-31 11:55:00,16.97,16.98,16.97,16.97,5600.0,14.8297,14.8384,14.8297,14.8297,5600.0
2010-03-31 12:00:00,16.97,16.97,16.93,16.93,24500.0,14.8297,14.8297,14.7947,14.7947,24500.0
2010-03-31 12:05:00,16.93,16.94,16.92,16.93,10500.0,14.7947,14.8035,14.786,14.7947,10500.0
2010-03-31 12:10:00,16.92,16.94,16.92,16.93,11400.0,14.786,14.8035,14.786,14.7947,11400.0
2010-03-31 12:15:00,16.94,16.96,16.94,16.96,20200.0,14.8035,14.8209,14.8035,14.8209,20200.0
2010-03-31 12:20:00,16.97,16.98,16.95,16.95,20700.0,14.8297,14.8384,14.8122,14.8122,20700.0
2010-03-31 12:25:00,16.96,16.96,16.94,16.94,20400.0,14.8209,14.8209,14.8035,14.8035,20400.0
2010-03-31 12:30:00,16.94,16.94,16.92,16.94,15900.0,14.8035,14.8035,14.786,14.8035,15900.0
2010-03-31 12:35:00,16.94,16.96,16.94,16.96,9200.0,14.8035,14.8209,14.8035,14.8209,9200.0
2010-03-31 12:40:00,16.95,16.96,16.89,16.9,640600.0,14.8122,14.8209,14.7598,14.7685,640600.0
2010-03-31 12:45:00,16.9,16.91,16.87,16.88,33300.0,14.7685,14.7772,14.7423,14.751,33300.0
2010-03-31 12:50:00,16.88,16.89,16.88,16.89,5000.0,14.751,14.7598,14.751,14.7598,5000.0
2010-03-31 12:55:00,16.89,16.9,16.88,16.89,38600.0,14.7598,14.7685,14.751,14.7598,38600.0
2010-03-31 13:00:00,16.89,16.89,16.88,16.88,5400.0,14.7598,14.7598,14.751,14.751,5400.0
2010-03-31 13:05:00,16.88,16.89,16.88,16.88,11300.0,14.751,14.7598,14.751,14.751,11300.0
2010-03-31 13:10:00,16.89,16.89,16.89,16.89,6500.0,14.7598,14.7598,14.7598,14.7598,6500.0
2010-03-31 13:15:00,16.89,16.9,16.89,16.9,4600.0,14.7598,14.7685,14.7598,14.7685,4600.0
2010-03-31 13:20:00,16.9,16.9,16.89,16.9,9600.0,14.7685,14.7685,14.7598,14.7685,9600.0
2010-03-31 13:25:00,16.91,16.93,16.91,16.93,15500.0,14.7772,14.7947,14.7772,14.7947,15500.0
2010-03-31 13:30:00,16.92,16.93,16.92,16.92,5000.0,14.786,14.7947,14.786,14.786,5000.0
2010-03-31 13:35:00,16.92,16.93,16.9,16.9,8400.0,14.786,14.7947,14.7685,14.7685,8400.0
2010-03-31 13:40:00,16.9,16.92,16.9,16.92,9400.0,14.7685,14.786,14.7685,14.786,9400.0
2010-03-31 13:45:00,16.92,16.93,16.92,16.93,17000.0,14.786,14.7947,14.786,14.7947,17000.0
2010-03-31 13:50:00,16.93,16.94,16.93,16.93,2300.0,14.7947,14.8035,14.7947,14.7947,2300.0
2010-03-31 13:55:00,16.93,16.93,16.93,16.93,3700.0,14.7947,14.7947,14.7947,14.7947,3700.0
2010-03-31 14:00:00,16.93,16.94,16.93,16.93,6400.0,14.7947,14.8035,14.7947,14.7947,6400.0
2010-03-31 14:05:00,16.93,16.96,16.93,16.96,18800.0,14.7947,14.8209,14.7947,14.8209,18800.0
2010-03-31 14:10:00,16.96,16.96,16.94,16.94,8200.0,14.8209,14.8209,14.8035,14.8035,8200.0
2010-03-31 14:15:00,16.95,16.95,16.94,16.94,10000.0,14.8122,14.8122,14.8035,14.8035,10000.0
2010-03-31 14:20:00,16.93,16.94,16.93,16.94,14500.0,14.7947,14.8035,14.7947,14.8035,14500.0
2010-03-31 14:25:00,16.95,16.95,16.94,16.95,14200.0,14.8122,14.8122,14.8035,14.8122,14200.0
2010-03-31 14:30:00,16.96,16.96,16.95,16.95,14000.0,14.8209,14.8209,14.8122,14.8122,14000.0
2010-03-31 14:35:00,16.95,16.96,16.95,16.95,5500.0,14.8122,14.8209,14.8122,14.8122,5500.0
2010-03-31 14:40:00,16.95,16.96,16.93,16.93,17100.0,14.8122,14.8209,14.7947,14.7947,17100.0
2010-03-31 14:45:00,16.93,16.93,16.91,16.91,23700.0,14.7947,14.7947,14.7772,14.7772,23700.0
2010-03-31 14:50:00,16.9,16.91,16.87,16.88,47600.0,14.7685,14.7772,14.7423,14.751,47600.0
2010-03-31 14:55:00,16.89,16.9,16.87,16.9,15300.0,14.7598,14.7685,14.7423,14.7685,15300.0
2010-03-31 15:00:00,16.9,16.9,16.89,16.89,25700.0,14.7685,14.7685,14.7598,14.7598,25700.0
2010-03-31 15:05:00,16.88,16.88,16.88,16.88,28200.0,14.751,14.751,14.751,14.751,28200.0
2010-03-31 15:10:00,16.89,16.89,16.87,16.87,12100.0,14.7598,14.7598,14.7423,14.7423,12100.0
2010-03-31 15:15:00,16.88,16.88,16.86,16.87,11500.0,14.751,14.751,14.7336,14.7423,11500.0
2010-03-31 15:20:00,16.87,16.88,16.84,16.86,19500.0,14.7423,14.751,14.7161,14.7336,19500.0
2010-03-31 15:25:00,16.85,16.91,16.85,16.91,46100.0,14.7248,14.7772,14.7248,14.7772,46100.0
2010-03-31 15:30:00,16.9,16.91,16.89,16.9,46400.0,14.7685,14.7772,14.7598,14.7685,46400.0
2010-03-31 15:35:00,16.91,16.91,16.89,16.9,12900.0,14.7772,14.7772,14.7598,14.7685,12900.0
2010-03-31 15:40:00,16.9,16.9,16.88,16.88,30500.0,14.7685,14.7685,14.751,14.751,30500.0
2010-03-31 15:45:00,16.88,16.88,16.83,16.84,60800.0,14.751,14.751,14.7073,14.7161,60800.0
2010-03-31 15:50:00,16.83,16.84,16.8,16.81,365300.0,14.7073,14.7161,14.6811,14.6899,365300.0
2010-03-31 15:55:00,16.81,16.82,16.8,16.82,337900.0,14.6899,14.6986,14.6811,14.6986,337900.0
2010-04-01 09:30:00,16.97,17.04,16.9,17.04,63500.0,14.8297,14.8909,14.7685,14.8909,63500.0
2010-04-01 09:35:00,17.05,17.06,17.01,17.01,50300.0,14.8996,14.9083,14.8646,14.8646,50300.0
2010-04-01 09:40:00,17.0,17.03,16.92,16.93,751900.0,14.8559,14.8821,14.786,14.7947,751900.0
2010-04-01 09:45:00,16.93,16.97,16.92,16.97,135500.0,14.7947,14.8297,14.786,14.8297,135500.0
2010-04-01 09:50:00,16.96,16.99,16.96,16.99,95100.0,14.8209,14.8472,14.8209,14.8472,95100.0
2010-04-01 09:55:00,16.99,17.0,16.95,16.95,58300.0,14.8472,14.8559,14.8122,14.8122,58300.0
2010-04-01 10:00:00,16.96,17.02,16.95,17.0,95400.0,14.8209,14.8734,14.8122,14.8559,95400.0
2010-04-01 10:05:00,17.01,17.06,17.0,17.01,155100.0,14.8646,14.9083,14.8559,14.8646,155100.0
2010-04-01 10:10:00,17.01,17.02,17.0,17.02,100300.0,14.8646,14.8734,14.8559,14.8734,100300.0
2010-04-01 10:15:00,17.02,17.03,16.99,16.99,28000.0,14.8734,14.8821,14.8472,14.8472,28000.0
2010-04-01 10:20:00,16.99,17.01,16.99,17.01,17500.0,14.8472,14.8646,14.8472,14.8646,17500.0
2010-04-01 10:25:00,17.01,17.01,16.99,17.0,32700.0,14.8646,14.8646,14.8472,14.8559,32700.0
2010-04-01 10:30:00,17.0,17.01,17.0,17.0,13000.0,14.8559,14.8646,14.8559,14.8559,13000.0
2010-04-01 10:35:00,17.0,17.03,17.0,17.03,16900.0,14.8559,14.8821,14.8559,14.8821,16900.0
2010-04-01 10:40:00,17.04,17.05,17.02,17.02,22600.0,14.8909,14.8996,14.8734,14.8734,22600.0
2010-04-01 10:45:00,17.03,17.04,17.0,17.0,167600.0,14.8821,14.8909,14.8559,14.8559,167600.0
2010-04-01 10:50:00,16.99,17.02,16.98,17.01,8400.0,14.8472,14.8734,14.8384,14.8646,8400.0
2010-04-01 10:55:00,17.01,17.02,16.99,17.02,11400.0,14.8646,14.8734,14.8472,14.8734,11400.0
2010-04-01 11:00:00,17.01,17.02,17.0,17.01,5700.0,14.8646,14.8734,14.8559,14.8646,5700.0
2010-04-01 11:05:00,17.02,17.02,17.02,17.02,6100.0,14.8734,14.8734,14.8734,14.8734,6100.0
2010-04-01 11:10:00,17.01,17.02,17.0,17.02,10400.0,14.8646,14.8734,14.8559,14.8734,10400.0
2010-04-01 11:15:00,17.02,17.02,16.99,17.0,17000.0,14.8734,14.8734,14.8472,14.8559,17000.0
2010-04-01 11:20:00,16.99,17.0,16.97,17.0,188000.0,14.8472,14.8559,14.8297,14.8559,188000.0
2010-04-01 11:25:00,17.01,17.03,17.01,17.03,4700.0,14.8646,14.8821,14.8646,14.8821,4700.0
2010-04-01 11:30:00,17.04,17.05,17.03,17.05,8700.0,14.8909,14.8996,14.8821,14.8996,8700.0
2010-04-01 11:35:00,17.04,17.05,17.04,17.05,5700.0,14.8909,14.8996,14.8909,14.8996,5700.0
2010-04-01 11:40:00,17.06,17.06,17.05,17.05,2900.0,14.9083,14.9083,14.8996,14.8996,2900.0
2010-04-01 11:45:00,17.05,17.06,17.05,17.06,2700.0,14.8996,14.9083,14.8996,14.9083,2700.0
2010-04-01 11:50:00,17.05,17.06,17.04,17.05,6800.0,14.8996,14.9083,14.8909,14.8996,6800.0
2010-04-01 11:55:00,17.05,17.06,17.05,17.05,4800.0,14.8996,14.9083,14.8996,14.8996,4800.0
2010-04-01 12:00:00,17.05,17.06,17.05,17.05,30100.0,14.8996,14.9083,14.8996,14.8996,30100.0
2010-04-01 12:05:00,17.04,17.05,17.04,17.05,7200.0,14.8909,14.8996,14.8909,14.8996,7200.0
2010-04-01 12:10:00,17.04,17.05,17.04,17.05,2800.0,14.8909,14.8996,14.8909,14.8996,2800.0
2010-04-01 12:15:00,17.05,17.05,17.04,17.04,4800.0,14.8996,14.8996,14.8909,14.8909,4800.0
2010-04-01 12:20:00,17.03,17.04,17.03,17.03,1800.0,14.8821,14.8909,14.8821,14.8821,1800.0
2010-04-01 12:25:00,17.03,17.03,17.0,17.0,2400.0,14.8821,14.8821,14.8559,14.8559,2400.0
2010-04-01 12:30:00,17.0,17.01,17.0,17.01,400.0,14.8559,14.8646,14.8559,14.8646,400.0
2010-04-01 12:35:00,17.0,17.02,17.0,17.02,8800.0,14.8559,14.8734,14.8559,14.8734,8800.0
2010-04-01 12:40:00,17.02,17.02,17.01,17.01,17300.0,14.8734,14.8734,14.8646,14.8646,17300.0
2010-04-01 12:45:00,17.02,17.03,17.02,17.02,7500.0,14.8734,14.8821,14.8734,14.8734,7500.0
2010-04-01 12:50:00,17.01,17.02,17.0,17.02,18400.0,14.8646,14.8734,14.8559,14.8734,18400.0
2010-04-01 12:55:00,17.02,17.02,17.01,17.02,22700.0,14.8734,14.8734,14.8646,14.8734,22700.0
2010-04-01 13:00:00,17.01,17.01,17.0,17.0,3600.0,14.8646,14.8646,14.8559,14.8559,3600.0
2010-04-01 13:05:00,17.0,17.01,17.0,17.01,5000.0,14.8559,14.8646,14.8559,14.8646,5000.0
2010-04-01 13:10:00,17.0,17.0,17.0,17.0,6400.0,14.8559,14.8559,14.8559,14.8559,6400.0
2010-04-01 13:15:00,17.0,17.0,17.0,17.0,5800.0,14.8559,14.8559,14.8559,14.8559,5800.0
2010-04-01 13:20:00,16.99,16.99,16.99,16.99,800.0,14.8472,14.8472,14.8472,14.8472,800.0
2010-04-01 13:25:00,16.99,17.0,16.99,16.99,1000.0,14.8472,14.8559,14.8472,14.8472,1000.0
2010-04-01 13:30:00,17.0,17.01,16.99,17.01,5400.0,14.8559,14.8646,14.8472,14.8646,5400.0
2010-04-01 13:35:00,17.01,17.01,17.01,17.01,2600.0,14.8646,14.8646,14.8646,14.8646,2600.0
2010-04-01 13:40:00,17.01,17.01,16.96,16.96,13000.0,14.8646,14.8646,14.8209,14.8209,13000.0
2010-04-01 13:45:00,16.96,16.96,16.93,16.94,14000.0,14.8209,14.8209,14.7947,14.8035,14000.0
2010-04-01 13:50:00,16.94,16.94,16.93,16.93,9000.0,14.8035,14.8035,14.7947,14.7947,9000.0
2010-04-01 13:55:00,16.92,16.93,16.92,16.93,18600.0,14.786,14.7947,14.786,14.7947,18600.0
2010-04-01 14:00:00,16.93,16.93,16.91,16.91,13900.0,14.7947,14.7947,14.7772,14.7772,13900.0
2010-04-01 14:05:00,16.91,16.92,16.9,16.91,10100.0,14.7772,14.786,14.7685,14.7772,10100.0
2010-04-01 14:10:00,16.91,16.93,16.91,16.93,900.0,14.7772,14.7947,14.7772,14.7947,900.0
2010-04-01 14:15:00,16.92,16.94,16.91,16.94,12800.0,14.786,14.8035,14.7772,14.8035,12800.0
2010-04-01 14:20:00,16.94,16.94,16.94,16.94,6500.0,14.8035,14.8035,14.8035,14.8035,6500.0
2010-04-01 14:25:00,16.93,16.94,16.92,16.92,11800.0,14.7947,14.8035,14.786,14.786,11800.0
2010-04-01 14:30:00,16.92,16.93,16.89,16.89,24500.0,14.786,14.7947,14.7598,14.7598,24500.0
2010-04-01 14:35:00,16.88,16.89,16.86,16.87,33000.0,14.751,14.7598,14.7336,14.7423,33000.0
2010-04-01 14:40:00,16.87,16.87,16.85,16.86,21900.0,14.7423,14.7423,14.7248,14.7336,21900.0
2010-04-01 14:45:00,16.86,16.89,16.86,16.89,10300.0,14.7336,14.7598,14.7336,14.7598,10300.0
2010-04-01 14:50:00,16.89,16.92,16.89,16.9,15000.0,14.7598,14.786,14.7598,14.7685,15000.0
2010-04-01 14:55:00,16.89,16.9,16.88,16.89,11500.0,14.7598,14.7685,14.751,14.7598,11500.0
2010-04-01 15:00:00,16.9,16.91,16.89,16.9,34500.0,14.7685,14.7772,14.7598,14.7685,34500.0
2010-04-01 15:05:00,16.89,16.9,16.88,16.9,26800.0,14.7598,14.7685,14.751,14.7685,26800.0
2010-04-01 15:10:00,16.9,16.92,16.9,16.9,9700.0,14.7685,14.786,14.7685,14.7685,9700.0
2010-04-01 15:15:00,16.91,16.92,16.89,16.9,26000.0,14.7772,14.786,14.7598,14.7685,26000.0
2010-04-01 15:20:00,16.9,16.93,16.89,16.93,14400.0,14.7685,14.7947,14.7598,14.7947,14400.0
2010-04-01 15:25:00,16.93,16.93,16.9,16.91,15900.0,14.7947,14.7947,14.7685,14.7772,15900.0
2010-04-01 15:30:00,16.91,16.96,16.91,16.95,34300.0,14.7772,14.8209,14.7772,14.8122,34300.0
2010-04-01 15:35:00,16.95,16.95,16.93,16.95,98800.0,14.8122,14.8122,14.7947,14.8122,98800.0
2010-04-01 15:40:00,16.95,16.97,16.95,16.96,31700.0,14.8122,14.8297,14.8122,14.8209,31700.0
2010-04-01 15:45:00,16.97,16.98,16.96,16.96,56200.0,14.8297,14.8384,14.8209,14.8209,56200.0
2010-04-01 15:50:00,16.97,16.99,16.96,16.99,48600.0,14.8297,14.8472,14.8209,14.8472,48600.0
2010-04-01 15:55:00,16.99,17.0,16.98,16.99,104600.0,14.8472,14.8559,14.8384,14.8472,104600.0
2010-04-05 09:30:00,17.04,17.1,17.0,17.04,47300.0,14.8909,14.9433,14.8559,14.8909,47300.0
2010-04-05 09:35:00,17.05,17.06,17.0,17.02,16500.0,14.8996,14.9083,14.8559,14.8734,16500.0
2010-04-05 09:40:00,17.02,17.1,17.02,17.09,31600.0,14.8734,14.9433,14.8734,14.9345,31600.0
2010-04-05 09:45:00,17.1,17.14,17.1,17.14,13300.0,14.9433,14.9782,14.9433,14.9782,13300.0
2010-04-05 09:50:00,17.15,17.16,17.14,17.14,7900.0,14.987,14.9957,14.9782,14.9782,7900.0
2010-04-05 09:55:00,17.14,17.17,17.12,17.14,9600.0,14.9782,15.0045,14.9608,14.9782,9600.0
2010-04-05 10:00:00,17.14,17.22,17.14,17.21,282900.0,14.9782,15.0482,14.9782,15.0394,282900.0
2010-04-05 10:05:00,17.21,17.22,17.19,17.2,42900.0,15.0394,15.0482,15.0219,15.0307,42900.0
2010-04-05 10:10:00,17.2,17.28,17.2,17.27,67400.0,15.0307,15.1006,15.0307,15.0918,67400.0
2010-04-05 10:15:00,17.27,17.27,17.25,17.25,10600.0,15.0918,15.0918,15.0744,15.0744,10600.0
2010-04-05 10:20:00,17.26,17.28,17.26,17.28,15600.0,15.0831,15.1006,15.0831,15.1006,15600.0
2010-04-05 10:25:00,17.27,17.28,17.27,17.27,36400.0,15.0918,15.1006,15.0918,15.0918,36400.0
2010-04-05 10:30:00,17.28,17.3,17.28,17.3,30400.0,15.1006,15.1181,15.1006,15.1181,30400.0
2010-04-05 10:35:00,17.3,17.33,17.29,17.33,31900.0,15.1181,15.1443,15.1093,15.1443,31900.0
2010-04-05 10:40:00,17.32,17.33,17.31,17.33,31500.0,15.1355,15.1443,15.1268,15.1443,31500.0
2010-04-05 10:45:00,17.33,17.33,17.31,17.32,15600.0,15.1443,15.1443,15.1268,15.1355,15600.0
2010-04-05 10:50:00,17.31,17.34,17.31,17.34,41000.0,15.1268,15.153,15.1268,15.153,41000.0
2010-04-05 10:55:00,17.35,17.36,17.33,17.35,123500.0,15.1618,15.1705,15.1443,15.1618,123500.0
2010-04-05 11:00:00,17.34,17.35,17.34,17.34,18000.0,15.153,15.1618,15.153,15.153,18000.0
2010-04-05 11:05:00,17.35,17.35,17.34,17.34,16100.0,15.1618,15.1618,15.153,15.153,16100.0
2010-04-05 11:10:00,17.34,17.35,17.34,17.34,3700.0,15.153,15.1618,15.153,15.153,3700.0
2010-04-05 11:15:00,17.34,17.35,17.34,17.34,12600.0,15.153,15.1618,15.153,15.153,12600.0
2010-04-05 11:20:00,17.34,17.35,17.34,17.35,18000.0,15.153,15.1618,15.153,15.1618,18000.0
2010-04-05 11:25:00,17.34,17.34,17.33,17.33,28000.0,15.153,15.153,15.1443,15.1443,28000.0
2010-04-05 11:30:00,17.32,17.33,17.31,17.33,135800.0,15.1355,15.1443,15.1268,15.1443,135800.0
2010-04-05 11:35:00,17.32,17.33,17.31,17.31,14000.0,15.1355,15.1443,15.1268,15.1268,14000.0
2010-04-05 11:40:00,17.32,17.32,17.31,17.31,4500.0,15.1355,15.1355,15.1268,15.1268,4500.0
2010-04-05 11:45:00,17.31,17.31,17.31,17.31,3200.0,15.1268,15.1268,15.1268,15.1268,3200.0
2010-04-05 11:50:00,17.32,17.34,17.32,17.34,33200.0,15.1355,15.153,15.1355,15.153,33200.0
2010-04-05 11:55:00,17.34,17.34,17.32,17.33,14400.0,15.153,15.153,15.1355,15.1443,14400.0
2010-04-05 12:00:00,17.33,17.33,17.32,17.32,2300.0,15.1443,15.1443,15.1355,15.1355,2300.0
2010-04-05 12:05:00,17.33,17.33,17.31,17.32,9700.0,15.1443,15.1443,15.1268,15.1355,9700.0
2010-04-05 12:10:00,17.31,17.32,17.3,17.31,15900.0,15.1268,15.1355,15.1181,15.1268,15900.0
2010-04-05 12:15:00,17.31,17.31,17.3,17.3,6400.0,15.1268,15.1268,15.1181,15.1181,6400.0
2010-04-05 12:20:00,17.3,17.31,17.29,17.29,14200.0,15.1181,15.1268,15.1093,15.1093,14200.0
2010-04-05 12:25:00,17.29,17.29,17.29,17.29,7000.0,15.1093,15.1093,15.1093,15.1093,7000.0
2010-04-05 12:30:00,17.29,17.31,17.29,17.31,9300.0,15.1093,15.1268,15.1093,15.1268,9300.0
2010-04-05 12:35:00,17.31,17.31,17.29,17.29,35300.0,15.1268,15.1268,15.1093,15.1093,35300.0
2010-04-05 12:40:00,17.29,17.3,17.29,17.3,1700.0,15.1093,15.1181,15.1093,15.1181,1700.0
2010-04-05 12:45:00,17.3,17.3,17.27,17.3,51500.0,15.1181,15.1181,15.0918,15.1181,51500.0
2010-04-05 12:50:00,17.3,17.3,17.29,17.3,17100.0,15.1181,15.1181,15.1093,15.1181,17100.0
2010-04-05 12:55:00,17.3,17.3,17.29,17.29,12700.0,15.1181,15.1181,15.1093,15.1093,12700.0
2010-04-05 13:00:00,17.29,17.3,17.29,17.3,6600.0,15.1093,15.1181,15.1093,15.1181,6600.0
2010-04-05 13:05:00,17.3,17.3,17.26,17.26,41300.0,15.1181,15.1181,15.0831,15.0831,41300.0
2010-04-05 13:10:00,17.27,17.27,17.26,17.27,8300.0,15.0918,15.0918,15.0831,15.0918,8300.0
2010-04-05 13:15:00,17.28,17.28,17.27,17.27,3800.0,15.1006,15.1006,15.0918,15.0918,3800.0
2010-04-05 13:20:00,17.28,17.28,17.27,17.28,2600.0,15.1006,15.1006,15.0918,15.1006,2600.0
2010-04-05 13:25:00,17.27,17.3,17.27,17.3,20700.0,15.0918,15.1181,15.0918,15.1181,20700.0
2010-04-05 13:30:00,17.3,17.3,17.3,17.3,1800.0,15.1181,15.1181,15.1181,15.1181,1800.0
2010-04-05 13:35:00,17.3,17.3,17.27,17.27,16800.0,15.1181,15.1181,15.0918,15.0918,16800.0
2010-04-05 13:40:00,17.26,17.28,17.25,17.25,128100.0,15.0831,15.1006,15.0744,15.0744,128100.0
2010-04-05 13:45:00,17.25,17.26,17.24,17.24,17800.0,15.0744,15.0831,15.0656,15.0656,17800.0
2010-04-05 13:50:00,17.24,17.27,17.24,17.27,24300.0,15.0656,15.0918,15.0656,15.0918,24300.0
2010-04-05 13:55:00,17.27,17.27,17.26,17.27,1500.0,15.0918,15.0918,15.0831,15.0918,1500.0
2010-04-05 14:00:00,17.27,17.27,17.23,17.23,240700.0,15.0918,15.0918,15.0569,15.0569,240700.0
2010-04-05 14:05:00,17.23,17.25,17.23,17.25,13100.0,15.0569,15.0744,15.0569,15.0744,13100.0
2010-04-05 14:10:00,17.25,17.25,17.24,17.25,19100.0,15.0744,15.0744,15.0656,15.0744,19100.0
2010-04-05 14:15:00,17.25,17.27,17.25,17.27,14300.0,15.0744,15.0918,15.0744,15.0918,14300.0
2010-04-05 14:20:00,17.27,17.27,17.25,17.26,11100.0,15.0918,15.0918,15.0744,15.0831,11100.0
2010-04-05 14:25:00,17.26,17.28,17.25,17.28,14400.0,15.0831,15.1006,15.0744,15.1006,14400.0
2010-04-05 14:30:00,17.28,17.28,17.27,17.28,12200.0,15.1006,15.1006,15.0918,15.1006,12200.0
2010-04-05 14:35:00,17.28,17.28,17.27,17.28,9700.0,15.1006,15.1006,15.0918,15.1006,9700.0
2010-04-05 14:40:00,17.28,17.3,17.28,17.3,6400.0,15.1006,15.1181,15.1006,15.1181,6400.0
2010-04-05 14:45:00,17.3,17.31,17.29,17.3,11300.0,15.1181,15.1268,15.1093,15.1181,11300.0
2010-04-05 14:50:00,17.3,17.3,17.29,17.3,1400.0,15.1181,15.1181,15.1093,15.1181,1400.0
2010-04-05 14:55:00,17.29,17.3,17.28,17.28,11900.0,15.1093,15.1181,15.1006,15.1006,11900.0
2010-04-05 15:00:00,17.28,17.28,17.27,17.28,3700.0,15.1006,15.1006,15.0918,15.1006,3700.0
2010-04-05 15:05:00,17.28,17.28,17.26,17.27,10400.0,15.1006,15.1006,15.0831,15.0918,10400.0
2010-04-05 15:10:00,17.27,17.28,17.27,17.28,22900.0,15.0918,15.1006,15.0918,15.1006,22900.0
2010-04-05 15:15:00,17.28,17.28,17.27,17.28,5400.0,15.1006,15.1006,15.0918,15.1006,5400.0
2010-04-05 15:20:00,17.28,17.3,17.27,17.29,17700.0,15.1006,15.1181,15.0918,15.1093,17700.0
2010-04-05 15:25:00,17.3,17.3,17.28,17.28,30500.0,15.1181,15.1181,15.1006,15.1006,30500.0
2010-04-05 15:30:00,17.28,17.28,17.27,17.27,22700.0,15.1006,15.1006,15.0918,15.0918,22700.0
2010-04-05 15:35:00,17.28,17.29,17.27,17.28,39200.0,15.1006,15.1093,15.0918,15.1006,39200.0
2010-04-05 15:40:00,17.28,17.28,17.27,17.27,31600.0,15.1006,15.1006,15.0918,15.0918,31600.0
2010-04-05 15:45:00,17.28,17.3,17.27,17.3,135200.0,15.1006,15.1181,15.0918,15.1181,135200.0
2010-04-05 15:50:00,17.3,17.31,17.29,17.31,165500.0,15.1181,15.1268,15.1093,15.1268,165500.0
2010-04-05 15:55:00,17.31,17.32,17.3,17.32,239700.0,15.1268,15.1355,15.1181,15.1355,239700.0
2010-04-06 09:30:00,17.25,17.28,16.99,16.99,447200.0,15.0744,15.1006,14.8472,14.8472,447200.0
2010-04-06 09:35:00,17.0,17.11,17.0,17.11,153900.0,14.8559,14.952,14.8559,14.952,153900.0
2010-04-06 09:40:00,17.11,17.11,17.07,17.08,92400.0,14.952,14.952,14.9171,14.9258,92400.0
2010-04-06 09:45:00,17.09,17.13,17.09,17.13,53800.0,14.9345,14.9695,14.9345,14.9695,53800.0
2010-04-06 09:50:00,17.12,17.12,17.09,17.11,74800.0,14.9608,14.9608,14.9345,14.952,74800.0
2010-04-06 09:55:00,17.11,17.13,17.11,17.12,30100.0,14.952,14.9695,14.952,14.9608,30100.0
2010-04-06 10:00:00,17.12,17.15,17.11,17.15,58300.0,14.9608,14.987,14.952,14.987,58300.0
2010-04-06 10:05:00,17.14,17.16,17.14,17.15,45600.0,14.9782,14.9957,14.9782,14.987,45600.0
2010-04-06 10:10:00,17.15,17.19,17.14,17.18,82700.0,14.987,15.0219,14.9782,15.0132,82700.0
2010-04-06 10:15:00,17.19,17.21,17.19,17.19,102900.0,15.0219,15.0394,15.0219,15.0219,102900.0
2010-04-06 10:20:00,17.2,17.2,17.11,17.11,138700.0,15.0307,15.0307,14.952,14.952,138700.0
2010-04-06 10:25:00,17.11,17.13,17.11,17.12,94700.0,14.952,14.9695,14.952,14.9608,94700.0
2010-04-06 10:30:00,17.12,17.14,17.12,17.14,34900.0,14.9608,14.9782,14.9608,14.9782,34900.0
2010-04-06 10:35:00,17.14,17.15,17.13,17.13,96500.0,14.9782,14.987,14.9695,14.9695,96500.0
2010-04-06 10:40:00,17.13,17.15,17.13,17.14,105500.0,14.9695,14.987,14.9695,14.9782,105500.0
2010-04-06 10:45:00,17.15,17.15,17.13,17.15,27300.0,14.987,14.987,14.9695,14.987,27300.0
2010-04-06 10:50:00,17.15,17.15,17.13,17.13,72700.0,14.987,14.987,14.9695,14.9695,72700.0
2010-04-06 10:55:00,17.14,17.16,17.14,17.16,12700.0,14.9782,14.9957,14.9782,14.9957,12700.0
2010-04-06 11:00:00,17.16,17.16,17.14,17.15,66200.0,14.9957,14.9957,14.9782,14.987,66200.0
2010-04-06 11:05:00,17.15,17.18,17.14,17.18,36500.0,14.987,15.0132,14.9782,15.0132,36500.0
2010-04-06 11:10:00,17.17,17.18,17.16,17.17,56400.0,15.0045,15.0132,14.9957,15.0045,56400.0
2010-04-06 11:15:00,17.17,17.18,17.16,17.18,5800.0,15.0045,15.0132,14.9957,15.0132,5800.0
2010-04-06 11:20:00,17.19,17.22,17.19,17.2,155100.0,15.0219,15.0482,15.0219,15.0307,155100.0
2010-04-06 11:25:00,17.2,17.23,17.2,17.21,42300.0,15.0307,15.0569,15.0307,15.0394,42300.0
2010-04-06 11:30:00,17.22,17.23,17.21,17.23,16800.0,15.0482,15.0569,15.0394,15.0569,16800.0
2010-04-06 11:35:00,17.23,17.24,17.21,17.21,17900.0,15.0569,15.0656,15.0394,15.0394,17900.0
2010-04-06 11:40:00,17.21,17.21,17.19,17.19,39000.0,15.0394,15.0394,15.0219,15.0219,39000.0
2010-04-06 11:45:00,17.19,17.2,17.19,17.19,8300.0,15.0219,15.0307,15.0219,15.0219,8300.0
2010-04-06 11:50:00,17.19,17.2,17.18,17.18,9000.0,15.0219,15.0307,15.0132,15.0132,9000.0
2010-04-06 11:55:00,17.18,17.18,17.18,17.18,5900.0,15.0132,15.0132,15.0132,15.0132,5900.0
2010-04-06 12:00:00,17.19,17.19,17.18,17.18,6400.0,15.0219,15.0219,15.0132,15.0132,6400.0
2010-04-06 12:05:00,17.18,17.19,17.18,17.19,17400.0,15.0132,15.0219,15.0132,15.0219,17400.0
2010-04-06 12:10:00,17.19,17.2,17.19,17.19,15400.0,15.0219,15.0307,15.0219,15.0219,15400.0
2010-04-06 12:15:00,17.19,17.2,17.19,17.2,23300.0,15.0219,15.0307,15.0219,15.0307,23300.0
2010-04-06 12:20:00,17.2,17.21,17.2,17.21,34100.0,15.0307,15.0394,15.0307,15.0394,34100.0
2010-04-06 12:25:00,17.2,17.21,17.2,17.2,13800.0,15.0307,15.0394,15.0307,15.0307,13800.0
2010-04-06 12:30:00,17.2,17.21,17.19,17.2,9700.0,15.0307,15.0394,15.0219,15.0307,9700.0
2010-04-06 12:35:00,17.19,17.2,17.19,17.2,500.0,15.0219,15.0307,15.0219,15.0307,500.0
2010-04-06 12:40:00,17.2,17.2,17.19,17.2,20300.0,15.0307,15.0307,15.0219,15.0307,20300.0
2010-04-06 12:45:00,17.2,17.21,17.2,17.21,14500.0,15.0307,15.0394,15.0307,15.0394,14500.0
2010-04-06 12:50:00,17.2,17.22,17.2,17.22,194500.0,15.0307,15.0482,15.0307,15.0482,194500.0
2010-04-06 12:55:00,17.22,17.24,17.21,17.24,13200.0,15.0482,15.0656,15.0394,15.0656,13200.0
2010-04-06 13:00:00,17.24,17.28,17.24,17.26,461300.0,15.0656,15.1006,15.0656,15.0831,461300.0
2010-04-06 13:05:00,17.26,17.27,17.26,17.26,12300.0,15.0831,15.0918,15.0831,15.0831,12300.0
2010-04-06 13:10:00,17.26,17.27,17.26,17.26,8600.0,15.0831,15.0918,15.0831,15.0831,8600.0
2010-04-06 13:15:00,17.26,17.27,17.25,17.26,9200.0,15.0831,15.0918,15.0744,15.0831,9200.0
2010-04-06 13:20:00,17.25,17.25,17.2,17.2,406500.0,15.0744,15.0744,15.0307,15.0307,406500.0
2010-04-06 13:25:00,17.2,17.21,17.19,17.19,147400.0,15.0307,15.0394,15.0219,15.0219,147400.0
2010-04-06 13:30:00,17.2,17.2,17.17,17.17,125000.0,15.0307,15.0307,15.0045,15.0045,125000.0
2010-04-06 13:35:00,17.17,17.18,17.17,17.18,45600.0,15.0045,15.0132,15.0045,15.0132,45600.0
2010-04-06 13:40:00,17.17,17.21,17.17,17.2,69500.0,15.0045,15.0394,15.0045,15.0307,69500.0
2010-04-06 13:45:00,17.2,17.2,17.19,17.19,40000.0,15.0307,15.0307,15.0219,15.0219,40000.0
2010-04-06 13:50:00,17.2,17.2,17.19,17.19,35600.0,15.0307,15.0307,15.0219,15.0219,35600.0
2010-04-06 13:55:00,17.19,17.19,17.16,17.16,284000.0,15.0219,15.0219,14.9957,14.9957,284000.0
2010-04-06 14:00:00,17.16,17.2,17.16,17.2,43600.0,14.9957,15.0307,14.9957,15.0307,43600.0
2010-04-06 14:05:00,17.2,17.2,17.19,17.19,156500.0,15.0307,15.0307,15.0219,15.0219,156500.0
2010-04-06 14:10:00,17.19,17.22,17.19,17.2,170100.0,15.0219,15.0482,15.0219,15.0307,170100.0
2010-04-06 14:15:00,17.2,17.21,17.19,17.21,97600.0,15.0307,15.0394,15.0219,15.0394,97600.0
2010-04-06 14:20:00,17.21,17.22,17.21,17.21,134800.0,15.0394,15.0482,15.0394,15.0394,134800.0
2010-04-06 14:25:00,17.21,17.21,17.2,17.2,182200.0,15.0394,15.0394,15.0307,15.0307,182200.0
2010-04-06 14:30:00,17.2,17.22,17.2,17.21,157600.0,15.0307,15.0482,15.0307,15.0394,157600.0
2010-04-06 14:35:00,17.2,17.22,17.2,17.22,65900.0,15.0307,15.0482,15.0307,15.0482,65900.0
2010-04-06 14:40:00,17.21,17.24,17.21,17.23,65300.0,15.0394,15.0656,15.0394,15.0569,65300.0
2010-04-06 14:45:00,17.23,17.24,17.2,17.21,176000.0,15.0569,15.0656,15.0307,15.0394,176000.0
2010-04-06 14:50:00,17.2,17.22,17.2,17.2,145100.0,15.0307,15.0482,15.0307,15.0307,145100.0
2010-04-06 14:55:00,17.2,17.21,17.2,17.21,98700.0,15.0307,15.0394,15.0307,15.0394,98700.0
2010-04-06 15:00:00,17.2,17.23,17.2,17.22,76400.0,15.0307,15.0569,15.0307,15.0482,76400.0
2010-04-06 15:05:00,17.23,17.24,17.22,17.22,144600.0,15.0569,15.0656,15.0482,15.0482,144600.0
2010-04-06 15:10:00,17.22,17.22,17.21,17.21,188600.0,15.0482,15.0482,15.0394,15.0394,188600.0
2010-04-06 15:15:00,17.21,17.22,17.2,17.21,138600.0,15.0394,15.0482,15.0307,15.0394,138600.0
2010-04-06 15:20:00,17.2,17.21,17.19,17.19,196100.0,15.0307,15.0394,15.0219,15.0219,196100.0
2010-04-06 15:25:00,17.19,17.2,17.19,17.19,188600.0,15.0219,15.0307,15.0219,15.0219,188600.0
2010-04-06 15:30:00,17.2,17.2,17.19,17.19,121600.0,15.0307,15.0307,15.0219,15.0219,121600.0
2010-04-06 15:35:00,17.19,17.2,17.19,17.2,72800.0,15.0219,15.0307,15.0219,15.0307,72800.0
2010-04-06 15:40:00,17.19,17.21,17.18,17.19,296600.0,15.0219,15.0394,15.0132,15.0219,296600.0
2010-04-06 15:45:00,17.2,17.2,17.19,17.19,94800.0,15.0307,15.0307,15.0219,15.0219,94800.0
2010-04-06 15:50:00,17.2,17.2,17.17,17.18,562200.0,15.0307,15.0307,15.0045,15.0132,562200.0
2010-04-06 15:55:00,17.18,17.19,17.17,17.17,773900.0,15.0132,15.0219,15.0045,15.0045,773900.0
2010-04-07 09:30:00,17.17,17.2,17.13,17.13,127300.0,15.0045,15.0307,14.9695,14.9695,127300.0
2010-04-07 09:35:00,17.13,17.21,17.11,17.21,275200.0,14.9695,15.0394,14.952,15.0394,275200.0
2010-04-07 09:40:00,17.21,17.28,17.2,17.26,276000.0,15.0394,15.1006,15.0307,15.0831,276000.0
2010-04-07 09:45:00,17.26,17.27,17.22,17.23,25000.0,15.0831,15.0918,15.0482,15.0569,25000.0
2010-04-07 09:50:00,17.22,17.25,17.21,17.24,45300.0,15.0482,15.0744,15.0394,15.0656,45300.0
2010-04-07 09:55:00,17.25,17.25,17.23,17.24,10200.0,15.0744,15.0744,15.0569,15.0656,10200.0
2010-04-07 10:00:00,17.22,17.23,17.19,17.19,21100.0,15.0482,15.0569,15.0219,15.0219,21100.0
2010-04-07 10:05:00,17.2,17.23,17.2,17.22,22500.0,15.0307,15.0569,15.0307,15.0482,22500.0
2010-04-07 10:10:00,17.22,17.23,17.21,17.22,10000.0,15.0482,15.0569,15.0394,15.0482,10000.0
2010-04-07 10:15:00,17.22,17.24,17.21,17.22,12700.0,15.0482,15.0656,15.0394,15.0482,12700.0
2010-04-07 10:20:00,17.22,17.23,17.19,17.2,12600.0,15.0482,15.0569,15.0219,15.0307,12600.0
2010-04-07 10:25:00,17.2,17.2,17.19,17.19,44900.0,15.0307,15.0307,15.0219,15.0219,44900.0
2010-04-07 10:30:00,17.18,17.2,17.17,17.2,37700.0,15.0132,15.0307,15.0045,15.0307,37700.0
2010-04-07 10:35:00,17.2,17.2,17.19,17.19,56300.0,15.0307,15.0307,15.0219,15.0219,56300.0
2010-04-07 10:40:00,17.19,17.19,17.15,17.17,20900.0,15.0219,15.0219,14.987,15.0045,20900.0
2010-04-07 10:45:00,17.17,17.17,17.15,17.15,13200.0,15.0045,15.0045,14.987,14.987,13200.0
2010-04-07 10:50:00,17.16,17.17,17.15,17.16,17000.0,14.9957,15.0045,14.987,14.9957,17000.0
2010-04-07 10:55:00,17.16,17.16,17.14,17.15,46300.0,14.9957,14.9957,14.9782,14.987,46300.0
2010-04-07 11:00:00,17.15,17.19,17.14,17.19,622700.0,14.987,15.0219,14.9782,15.0219,622700.0
2010-04-07 11:05:00,17.2,17.2,17.17,17.2,196200.0,15.0307,15.0307,15.0045,15.0307,196200.0
2010-04-07 11:10:00,17.2,17.2,17.19,17.2,53600.0,15.0307,15.0307,15.0219,15.0307,53600.0
2010-04-07 11:15:00,17.2,17.2,17.19,17.2,79900.0,15.0307,15.0307,15.0219,15.0307,79900.0
2010-04-07 11:20:00,17.19,17.19,17.18,17.18,42700.0,15.0219,15.0219,15.0132,15.0132,42700.0
2010-04-07 11:25:00,17.18,17.2,17.18,17.2,11500.0,15.0132,15.0307,15.0132,15.0307,11500.0
2010-04-07 11:30:00,17.19,17.2,17.19,17.19,24300.0,15.0219,15.0307,15.0219,15.0219,24300.0
2010-04-07 11:35:00,17.19,17.21,17.19,17.19,286200.0,15.0219,15.0394,15.0219,15.0219,286200.0
2010-04-07 11:40:00,17.19,17.19,17.18,17.19,8600.0,15.0219,15.0219,15.0132,15.0219,8600.0
2010-04-07 11:45:00,17.19,17.19,17.17,17.19,54200.0,15.0219,15.0219,15.0045,15.0219,54200.0
2010-04-07 11:50:00,17.19,17.2,17.19,17.2,11600.0,15.0219,15.0307,15.0219,15.0307,11600.0
2010-04-07 11:55:00,17.2,17.2,17.2,17.2,5000.0,15.0307,15.0307,15.0307,15.0307,5000.0
2010-04-07 12:00:00,17.2,17.2,17.19,17.19,11200.0,15.0307,15.0307,15.0219,15.0219,11200.0
2010-04-07 12:05:00,17.2,17.2,17.19,17.2,6800.0,15.0307,15.0307,15.0219,15.0307,6800.0
2010-04-07 12:10:00,17.2,17.2,17.2,17.2,12400.0,15.0307,15.0307,15.0307,15.0307,12400.0
2010-04-07 12:15:00,17.2,17.2,17.19,17.19,64200.0,15.0307,15.0307,15.0219,15.0219,64200.0
2010-04-07 12:20:00,17.19,17.19,17.18,17.18,70900.0,15.0219,15.0219,15.0132,15.0132,70900.0
2010-04-07 12:25:00,17.18,17.19,17.18,17.18,5600.0,15.0132,15.0219,15.0132,15.0132,5600.0
2010-04-07 12:30:00,17.18,17.18,17.17,17.17,38200.0,15.0132,15.0132,15.0045,15.0045,38200.0
2010-04-07 12:35:00,17.18,17.18,17.17,17.17,58100.0,15.0132,15.0132,15.0045,15.0045,58100.0
2010-04-07 12:40:00,17.17,17.17,17.16,17.16,35900.0,15.0045,15.0045,14.9957,14.9957,35900.0
2010-04-07 12:45:00,17.17,17.17,17.16,17.16,20600.0,15.0045,15.0045,14.9957,14.9957,20600.0
2010-04-07 12:50:00,17.16,17.16,17.13,17.13,282000.0,14.9957,14.9957,14.9695,14.9695,282000.0
2010-04-07 12:55:00,17.14,17.14,17.09,17.11,608000.0,14.9782,14.9782,14.9345,14.952,608000.0
2010-04-07 13:00:00,17.12,17.14,17.11,17.14,146500.0,14.9608,14.9782,14.952,14.9782,146500.0
2010-04-07 13:05:00,17.13,17.14,17.13,17.13,562900.0,14.9695,14.9782,14.9695,14.9695,562900.0
2010-04-07 13:10:00,17.13,17.14,17.13,17.14,275600.0,14.9695,14.9782,14.9695,14.9782,275600.0
2010-04-07 13:15:00,17.14,17.15,17.13,17.15,62500.0,14.9782,14.987,14.9695,14.987,62500.0
2010-04-07 13:20:00,17.15,17.16,17.14,17.15,76700.0,14.987,14.9957,14.9782,14.987,76700.0
2010-04-07 13:25:00,17.16,17.16,17.15,17.16,32000.0,14.9957,14.9957,14.987,14.9957,32000.0
2010-04-07 13:30:00,17.16,17.16,17.15,17.15,43900.0,14.9957,14.9957,14.987,14.987,43900.0
2010-04-07 13:35:00,17.16,17.16,17.13,17.14,137000.0,14.9957,14.9957,14.9695,14.9782,137000.0
2010-04-07 13:40:00,17.14,17.14,17.11,17.12,204300.0,14.9782,14.9782,14.952,14.9608,204300.0
2010-04-07 13:45:00,17.13,17.13,17.11,17.12,50700.0,14.9695,14.9695,14.952,14.9608,50700.0
2010-04-07 13:50:00,17.13,17.14,17.12,17.13,141400.0,14.9695,14.9782,14.9608,14.9695,141400.0
2010-04-07 13:55:00,17.13,17.15,17.12,17.13,136400.0,14.9695,14.987,14.9608,14.9695,136400.0
2010-04-07 14:00:00,17.13,17.13,17.12,17.13,51600.0,14.9695,14.9695,14.9608,14.9695,51600.0
2010-04-07 14:05:00,17.12,17.14,17.12,17.14,55600.0,14.9608,14.9782,14.9608,14.9782,55600.0
2010-04-07 14:10:00,17.13,17.13,17.11,17.12,160300.0,14.9695,14.9695,14.952,14.9608,160300.0
2010-04-07 14:15:00,17.12,17.12,17.1,17.1,112400.0,14.9608,14.9608,14.9433,14.9433,112400.0
2010-04-07 14:20:00,17.1,17.11,17.07,17.09,116700.0,14.9433,14.952,14.9171,14.9345,116700.0
2010-04-07 14:25:00,17.09,17.09,17.07,17.08,53500.0,14.9345,14.9345,14.9171,14.9258,53500.0
2010-04-07 14:30:00,17.08,17.08,17.04,17.05,129200.0,14.9258,14.9258,14.8909,14.8996,129200.0
2010-04-07 14:35:00,17.05,17.05,17.03,17.03,132800.0,14.8996,14.8996,14.8821,14.8821,132800.0
2010-04-07 14:40:00,17.03,17.05,17.0,17.04,184900.0,14.8821,14.8996,14.8559,14.8909,184900.0
2010-04-07 14:45:00,17.03,17.04,17.02,17.02,111600.0,14.8821,14.8909,14.8734,14.8734,111600.0
2010-04-07 14:50:00,17.01,17.02,17.01,17.01,153300.0,14.8646,14.8734,14.8646,14.8646,153300.0
2010-04-07 14:55:00,17.01,17.01,16.98,17.0,223200.0,14.8646,14.8646,14.8384,14.8559,223200.0
2010-04-07 15:00:00,16.99,16.99,16.92,16.94,221200.0,14.8472,14.8472,14.786,14.8035,221200.0
2010-04-07 15:05:00,16.94,16.95,16.9,16.9,363500.0,14.8035,14.8122,14.7685,14.7685,363500.0
2010-04-07 15:10:00,16.9,16.9,16.85,16.85,713300.0,14.7685,14.7685,14.7248,14.7248,713300.0
2010-04-07 15:15:00,16.85,16.9,16.85,16.9,449100.0,14.7248,14.7685,14.7248,14.7685,449100.0
2010-04-07 15:20:00,16.9,16.9,16.89,16.89,218600.0,14.7685,14.7685,14.7598,14.7598,218600.0
2010-04-07 15:25:00,16.89,16.9,16.87,16.87,286500.0,14.7598,14.7685,14.7423,14.7423,286500.0
2010-04-07 15:30:00,16.87,16.89,16.87,16.87,252300.0,14.7423,14.7598,14.7423,14.7423,252300.0
2010-04-07 15:35:00,16.87,16.92,16.85,16.9,406100.0,14.7423,14.786,14.7248,14.7685,406100.0
2010-04-07 15:40:00,16.91,16.91,16.87,16.87,211600.0,14.7772,14.7772,14.7423,14.7423,211600.0
2010-04-07 15:45:00,16.88,16.92,16.88,16.92,273100.0,14.751,14.786,14.751,14.786,273100.0
2010-04-07 15:50:00,16.92,16.93,16.91,16.92,426800.0,14.786,14.7947,14.7772,14.786,426800.0
2010-04-07 15:55:00,16.92,16.94,16.91,16.93,633200.0,14.786,14.8035,14.7772,14.7947,633200.0
2010-04-08 09:30:00,16.88,16.88,16.82,16.87,137900.0,14.751,14.751,14.6986,14.7423,137900.0
2010-04-08 09:35:00,16.88,16.89,16.86,16.87,27800.0,14.751,14.7598,14.7336,14.7423,27800.0
2010-04-08 09:40:00,16.87,16.87,16.8,16.82,507900.0,14.7423,14.7423,14.6811,14.6986,507900.0
2010-04-08 09:45:00,16.82,16.87,16.81,16.86,79200.0,14.6986,14.7423,14.6899,14.7336,79200.0
2010-04-08 09:50:00,16.87,16.88,16.82,16.85,990200.0,14.7423,14.751,14.6986,14.7248,990200.0
2010-04-08 09:55:00,16.84,16.86,16.84,16.85,176000.0,14.7161,14.7336,14.7161,14.7248,176000.0
2010-04-08 10:00:00,16.86,16.86,16.8,16.82,526400.0,14.7336,14.7336,14.6811,14.6986,526400.0
2010-04-08 10:05:00,16.82,16.84,16.81,16.83,146000.0,14.6986,14.7161,14.6899,14.7073,146000.0
2010-04-08 10:10:00,16.82,16.88,16.82,16.84,60400.0,14.6986,14.751,14.6986,14.7161,60400.0
2010-04-08 10:15:00,16.84,16.86,16.83,16.86,29500.0,14.7161,14.7336,14.7073,14.7336,29500.0
2010-04-08 10:20:00,16.86,16.89,16.86,16.89,37500.0,14.7336,14.7598,14.7336,14.7598,37500.0
2010-04-08 10:25:00,16.9,16.92,16.89,16.91,83200.0,14.7685,14.786,14.7598,14.7772,83200.0
2010-04-08 10:30:00,16.91,16.94,16.91,16.93,110400.0,14.7772,14.8035,14.7772,14.7947,110400.0
2010-04-08 10:35:00,16.93,16.94,16.91,16.91,56100.0,14.7947,14.8035,14.7772,14.7772,56100.0
2010-04-08 10:40:00,16.9,16.9,16.87,16.88,233300.0,14.7685,14.7685,14.7423,14.751,233300.0
2010-04-08 10:45:00,16.88,16.91,16.87,16.91,19900.0,14.751,14.7772,14.7423,14.7772,19900.0
2010-04-08 10:50:00,16.92,16.94,16.91,16.94,125800.0,14.786,14.8035,14.7772,14.8035,125800.0
2010-04-08 10:55:00,16.94,16.96,16.79,16.94,1389300.0,14.8035,14.8209,14.6724,14.8035,1389300.0
2010-04-08 11:00:00,16.94,16.98,16.94,16.98,99400.0,14.8035,14.8384,14.8035,14.8384,99400.0
2010-04-08 11:05:00,16.98,17.01,16.98,16.99,127900.0,14.8384,14.8646,14.8384,14.8472,127900.0
2010-04-08 11:10:00,17.0,17.0,16.97,16.98,107800.0,14.8559,14.8559,14.8297,14.8384,107800.0
2010-04-08 11:15:00,16.98,16.99,16.97,16.97,94800.0,14.8384,14.8472,14.8297,14.8297,94800.0
2010-04-08 11:20:00,16.98,16.99,16.97,16.99,87300.0,14.8384,14.8472,14.8297,14.8472,87300.0
2010-04-08 11:25:00,16.99,17.0,16.99,17.0,129700.0,14.8472,14.8559,14.8472,14.8559,129700.0
2010-04-08 11:30:00,16.99,17.0,16.99,17.0,80800.0,14.8472,14.8559,14.8472,14.8559,80800.0
2010-04-08 11:35:00,17.0,17.01,17.0,17.0,191400.0,14.8559,14.8646,14.8559,14.8559,191400.0
2010-04-08 11:40:00,17.01,17.01,17.0,17.0,41900.0,14.8646,14.8646,14.8559,14.8559,41900.0
2010-04-08 11:45:00,17.0,17.02,16.99,17.02,55400.0,14.8559,14.8734,14.8472,14.8734,55400.0
2010-04-08 11:50:00,17.02,17.03,17.02,17.03,111400.0,14.8734,14.8821,14.8734,14.8821,111400.0
2010-04-08 11:55:00,17.04,17.05,17.03,17.05,91000.0,14.8909,14.8996,14.8821,14.8996,91000.0
2010-04-08 12:00:00,17.04,17.05,17.04,17.05,148000.0,14.8909,14.8996,14.8909,14.8996,148000.0
2010-04-08 12:05:00,17.05,17.06,17.04,17.06,121400.0,14.8996,14.9083,14.8909,14.9083,121400.0
2010-04-08 12:10:00,17.06,17.07,17.03,17.07,145400.0,14.9083,14.9171,14.8821,14.9171,145400.0
2010-04-08 12:15:00,17.06,17.08,17.06,17.08,20500.0,14.9083,14.9258,14.9083,14.9258,20500.0
2010-04-08 12:20:00,17.08,17.1,17.07,17.09,52800.0,14.9258,14.9433,14.9171,14.9345,52800.0
2010-04-08 12:25:00,17.09,17.1,17.08,17.1,68600.0,14.9345,14.9433,14.9258,14.9433,68600.0
2010-04-08 12:30:00,17.09,17.1,17.09,17.09,91100.0,14.9345,14.9433,14.9345,14.9345,91100.0
2010-04-08 12:35:00,17.09,17.1,17.09,17.1,12200.0,14.9345,14.9433,14.9345,14.9433,12200.0
2010-04-08 12:40:00,17.09,17.1,17.09,17.09,57200.0,14.9345,14.9433,14.9345,14.9345,57200.0
2010-04-08 12:45:00,17.1,17.14,17.09,17.13,119600.0,14.9433,14.9782,14.9345,14.9695,119600.0
2010-04-08 12:50:00,17.13,17.13,17.12,17.12,36900.0,14.9695,14.9695,14.9608,14.9608,36900.0
2010-04-08 12:55:00,17.11,17.13,17.11,17.13,17600.0,14.952,14.9695,14.952,14.9695,17600.0
2010-04-08 13:00:00,17.13,17.14,17.12,17.14,86500.0,14.9695,14.9782,14.9608,14.9782,86500.0
2010-04-08 13:05:00,17.14,17.17,17.14,17.16,167200.0,14.9782,15.0045,14.9782,14.9957,167200.0
2010-04-08 13:10:00,17.16,17.17,17.14,17.14,29000.0,14.9957,15.0045,14.9782,14.9782,29000.0
2010-04-08 13:15:00,17.15,17.16,17.15,17.15,43100.0,14.987,14.9957,14.987,14.987,43100.0
2010-04-08 13:20:00,17.15,17.16,17.14,17.15,8700.0,14.987,14.9957,14.9782,14.987,8700.0
2010-04-08 13:25:00,17.15,17.15,17.13,17.13,37300.0,14.987,14.987,14.9695,14.9695,37300.0
2010-04-08 13:30:00,17.14,17.17,17.14,17.17,130400.0,14.9782,15.0045,14.9782,15.0045,130400.0
2010-04-08 13:35:00,17.16,17.19,17.16,17.18,80300.0,14.9957,15.0219,14.9957,15.0132,80300.0
2010-04-08 13:40:00,17.18,17.2,17.18,17.19,28800.0,15.0132,15.0307,15.0132,15.0219,28800.0
2010-04-08 13:45:00,17.2,17.21,17.19,17.2,95400.0,15.0307,15.0394,15.0219,15.0307,95400.0
2010-04-08 13:50:00,17.2,17.21,17.17,17.18,141700.0,15.0307,15.0394,15.0045,15.0132,141700.0
2010-04-08 13:55:00,17.18,17.18,17.15,17.16,23000.0,15.0132,15.0132,14.987,14.9957,23000.0
2010-04-08 14:00:00,17.15,17.18,17.15,17.17,89400.0,14.987,15.0132,14.987,15.0045,89400.0
2010-04-08 14:05:00,17.17,17.18,17.17,17.17,20400.0,15.0045,15.0132,15.0045,15.0045,20400.0
2010-04-08 14:10:00,17.17,17.17,17.15,17.16,92000.0,15.0045,15.0045,14.987,14.9957,92000.0
2010-04-08 14:15:00,17.16,17.22,17.16,17.21,366700.0,14.9957,15.0482,14.9957,15.0394,366700.0
2010-04-08 14:20:00,17.21,17.22,17.2,17.22,117900.0,15.0394,15.0482,15.0307,15.0482,117900.0
2010-04-08 14:25:00,17.22,17.24,17.2,17.23,56300.0,15.0482,15.0656,15.0307,15.0569,56300.0
2010-04-08 14:30:00,17.24,17.24,17.2,17.22,19200.0,15.0656,15.0656,15.0307,15.0482,19200.0
2010-04-08 14:35:00,17.21,17.22,17.21,17.22,6400.0,15.0394,15.0482,15.0394,15.0482,6400.0
2010-04-08 14:40:00,17.22,17.25,17.22,17.24,66700.0,15.0482,15.0744,15.0482,15.0656,66700.0
2010-04-08 14:45:00,17.24,17.26,17.23,17.25,81200.0,15.0656,15.0831,15.0569,15.0744,81200.0
2010-04-08 14:50:00,17.25,17.26,17.25,17.25,39100.0,15.0744,15.0831,15.0744,15.0744,39100.0
2010-04-08 14:55:00,17.24,17.25,17.23,17.23,34600.0,15.0656,15.0744,15.0569,15.0569,34600.0
2010-04-08 15:00:00,17.24,17.24,17.23,17.24,7700.0,15.0656,15.0656,15.0569,15.0656,7700.0
2010-04-08 15:05:00,17.24,17.24,17.22,17.23,29200.0,15.0656,15.0656,15.0482,15.0569,29200.0
2010-04-08 15:10:00,17.22,17.23,17.22,17.22,25600.0,15.0482,15.0569,15.0482,15.0482,25600.0
2010-04-08 15:15:00,17.21,17.24,17.21,17.24,59000.0,15.0394,15.0656,15.0394,15.0656,59000.0
2010-04-08 15:20:00,17.24,17.24,17.22,17.23,32000.0,15.0656,15.0656,15.0482,15.0569,32000.0
2010-04-08 15:25:00,17.23,17.24,17.2,17.2,49500.0,15.0569,15.0656,15.0307,15.0307,49500.0
2010-04-08 15:30:00,17.2,17.22,17.2,17.22,59400.0,15.0307,15.0482,15.0307,15.0482,59400.0
2010-04-08 15:35:00,17.22,17.25,17.22,17.24,110800.0,15.0482,15.0744,15.0482,15.0656,110800.0
2010-04-08 15:40:00,17.25,17.26,17.23,17.26,282300.0,15.0744,15.0831,15.0569,15.0831,282300.0
2010-04-08 15:45:00,17.25,17.28,17.25,17.28,388500.0,15.0744,15.1006,15.0744,15.1006,388500.0
2010-04-08 15:50:00,17.27,17.27,17.25,17.25,57400.0,15.0918,15.0918,15.0744,15.0744,57400.0
2010-04-08 15:55:00,17.25,17.26,17.24,17.26,302600.0,15.0744,15.0831,15.0656,15.0831,302600.0
2010-04-09 09:30:00,17.28,17.34,17.26,17.28,19800.0,15.1006,15.153,15.0831,15.1006,19800.0
2010-04-09 09:35:00,17.28,17.3,17.25,17.26,184000.0,15.1006,15.1181,15.0744,15.0831,184000.0
2010-04-09 09:40:00,17.27,17.28,17.21,17.21,174100.0,15.0918,15.1006,15.0394,15.0394,174100.0
2010-04-09 09:45:00,17.21,17.22,17.18,17.2,1008700.0,15.0394,15.0482,15.0132,15.0307,1008700.0
2010-04-09 09:50:00,17.2,17.25,17.19,17.25,278000.0,15.0307,15.0744,15.0219,15.0744,278000.0
2010-04-09 09:55:00,17.25,17.31,17.23,17.29,111700.0,15.0744,15.1268,15.0569,15.1093,111700.0
2010-04-09 10:00:00,17.29,17.33,17.28,17.32,148200.0,15.1093,15.1443,15.1006,15.1355,148200.0
2010-04-09 10:05:00,17.31,17.32,17.31,17.32,264100.0,15.1268,15.1355,15.1268,15.1355,264100.0
2010-04-09 10:10:00,17.31,17.33,17.31,17.32,103900.0,15.1268,15.1443,15.1268,15.1355,103900.0
2010-04-09 10:15:00,17.32,17.34,17.31,17.34,13600.0,15.1355,15.153,15.1268,15.153,13600.0
2010-04-09 10:20:00,17.33,17.34,17.31,17.33,50700.0,15.1443,15.153,15.1268,15.1443,50700.0
2010-04-09 10:25:00,17.32,17.32,17.25,17.28,144500.0,15.1355,15.1355,15.0744,15.1006,144500.0
2010-04-09 10:30:00,17.27,17.32,17.27,17.31,101700.0,15.0918,15.1355,15.0918,15.1268,101700.0
2010-04-09 10:35:00,17.3,17.32,17.28,17.3,58900.0,15.1181,15.1355,15.1006,15.1181,58900.0
2010-04-09 10:40:00,17.31,17.33,17.3,17.32,106500.0,15.1268,15.1443,15.1181,15.1355,106500.0
2010-04-09 10:45:00,17.33,17.36,17.33,17.36,16000.0,15.1443,15.1705,15.1443,15.1705,16000.0
2010-04-09 10:50:00,17.35,17.36,17.34,17.35,35500.0,15.1618,15.1705,15.153,15.1618,35500.0
2010-04-09 10:55:00,17.34,17.35,17.3,17.31,30600.0,15.153,15.1618,15.1181,15.1268,30600.0
2010-04-09 11:00:00,17.31,17.34,17.31,17.33,19000.0,15.1268,15.153,15.1268,15.1443,19000.0
2010-04-09 11:05:00,17.33,17.34,17.31,17.34,24200.0,15.1443,15.153,15.1268,15.153,24200.0
2010-04-09 11:10:00,17.33,17.37,17.33,17.36,44200.0,15.1443,15.1792,15.1443,15.1705,44200.0
2010-04-09 11:15:00,17.36,17.37,17.36,17.37,10800.0,15.1705,15.1792,15.1705,15.1792,10800.0
2010-04-09 11:20:00,17.36,17.37,17.35,17.37,30200.0,15.1705,15.1792,15.1618,15.1792,30200.0
2010-04-09 11:25:00,17.38,17.39,17.37,17.39,32400.0,15.188,15.1967,15.1792,15.1967,32400.0
2010-04-09 11:30:00,17.38,17.39,17.37,17.37,15300.0,15.188,15.1967,15.1792,15.1792,15300.0
2010-04-09 11:35:00,17.37,17.4,17.36,17.4,13200.0,15.1792,15.2054,15.1705,15.2054,13200.0
2010-04-09 11:40:00,17.39,17.41,17.39,17.4,14400.0,15.1967,15.2142,15.1967,15.2054,14400.0
2010-04-09 11:45:00,17.41,17.41,17.39,17.4,8400.0,15.2142,15.2142,15.1967,15.2054,8400.0
2010-04-09 11:50:00,17.39,17.43,17.39,17.42,9600.0,15.1967,15.2317,15.1967,15.2229,9600.0
2010-04-09 11:55:00,17.42,17.44,17.41,17.44,73900.0,15.2229,15.2404,15.2142,15.2404,73900.0
2010-04-09 12:00:00,17.44,17.44,17.43,17.43,4200.0,15.2404,15.2404,15.2317,15.2317,4200.0
2010-04-09 12:05:00,17.44,17.45,17.44,17.44,8000.0,15.2404,15.2491,15.2404,15.2404,8000.0
2010-04-09 12:10:00,17.44,17.46,17.44,17.45,6400.0,15.2404,15.2579,15.2404,15.2491,6400.0
2010-04-09 12:15:00,17.45,17.45,17.45,17.45,1100.0,15.2491,15.2491,15.2491,15.2491,1100.0
2010-04-09 12:20:00,17.45,17.46,17.45,17.46,5100.0,15.2491,15.2579,15.2491,15.2579,5100.0
2010-04-09 12:25:00,17.45,17.46,17.45,17.45,37000.0,15.2491,15.2579,15.2491,15.2491,37000.0
2010-04-09 12:30:00,17.45,17.46,17.45,17.45,2200.0,15.2491,15.2579,15.2491,15.2491,2200.0
2010-04-09 12:35:00,17.45,17.45,17.44,17.44,9200.0,15.2491,15.2491,15.2404,15.2404,9200.0
2010-04-09 12:40:00,17.44,17.45,17.43,17.44,25100.0,15.2404,15.2491,15.2317,15.2404,25100.0
2010-04-09 12:45:00,17.44,17.44,17.43,17.43,13600.0,15.2404,15.2404,15.2317,15.2317,13600.0
2010-04-09 12:50:00,17.43,17.43,17.4,17.41,12800.0,15.2317,15.2317,15.2054,15.2142,12800.0
2010-04-09 12:55:00,17.42,17.45,17.42,17.45,204500.0,15.2229,15.2491,15.2229,15.2491,204500.0
2010-04-09 13:00:00,17.45,17.45,17.44,17.44,67100.0,15.2491,15.2491,15.2404,15.2404,67100.0
2010-04-09 13:05:00,17.44,17.45,17.43,17.43,250300.0,15.2404,15.2491,15.2317,15.2317,250300.0
2010-04-09 13:10:00,17.43,17.46,17.43,17.46,82100.0,15.2317,15.2579,15.2317,15.2579,82100.0
2010-04-09 13:15:00,17.46,17.46,17.45,17.45,18400.0,15.2579,15.2579,15.2491,15.2491,18400.0
2010-04-09 13:20:00,17.46,17.47,17.45,17.45,22300.0,15.2579,15.2666,15.2491,15.2491,22300.0
2010-04-09 13:25:00,17.46,17.46,17.45,17.46,6700.0,15.2579,15.2579,15.2491,15.2579,6700.0
2010-04-09 13:30:00,17.46,17.46,17.46,17.46,1700.0,15.2579,15.2579,15.2579,15.2579,1700.0
2010-04-09 13:35:00,17.46,17.48,17.46,17.46,49800.0,15.2579,15.2754,15.2579,15.2579,49800.0
2010-04-09 13:40:00,17.47,17.47,17.46,17.47,4300.0,15.2666,15.2666,15.2579,15.2666,4300.0
2010-04-09 13:45:00,17.46,17.47,17.46,17.46,4000.0,15.2579,15.2666,15.2579,15.2579,4000.0
2010-04-09 13:50:00,17.47,17.47,17.46,17.46,3100.0,15.2666,15.2666,15.2579,15.2579,3100.0
2010-04-09 13:55:00,17.45,17.45,17.4,17.45,221300.0,15.2491,15.2491,15.2054,15.2491,221300.0
2010-04-09 14:00:00,17.45,17.45,17.42,17.44,6200.0,15.2491,15.2491,15.2229,15.2404,6200.0
2010-04-09 14:05:00,17.43,17.44,17.43,17.44,21300.0,15.2317,15.2404,15.2317,15.2404,21300.0
2010-04-09 14:10:00,17.44,17.45,17.43,17.44,7100.0,15.2404,15.2491,15.2317,15.2404,7100.0
2010-04-09 14:15:00,17.43,17.44,17.43,17.44,11900.0,15.2317,15.2404,15.2317,15.2404,11900.0
2010-04-09 14:20:00,17.44,17.44,17.42,17.42,12000.0,15.2404,15.2404,15.2229,15.2229,12000.0
2010-04-09 14:25:00,17.43,17.44,17.43,17.43,14400.0,15.2317,15.2404,15.2317,15.2317,14400.0
2010-04-09 14:30:00,17.43,17.43,17.42,17.43,15500.0,15.2317,15.2317,15.2229,15.2317,15500.0
2010-04-09 14:35:00,17.43,17.44,17.42,17.44,31500.0,15.2317,15.2404,15.2229,15.2404,31500.0
2010-04-09 14:40:00,17.45,17.45,17.44,17.45,2900.0,15.2491,15.2491,15.2404,15.2491,2900.0
2010-04-09 14:45:00,17.45,17.46,17.45,17.45,10300.0,15.2491,15.2579,15.2491,15.2491,10300.0
2010-04-09 14:50:00,17.46,17.47,17.46,17.46,8900.0,15.2579,15.2666,15.2579,15.2579,8900.0
2010-04-09 14:55:00,17.46,17.47,17.44,17.44,18400.0,15.2579,15.2666,15.2404,15.2404,18400.0
2010-04-09 15:00:00,17.44,17.44,17.44,17.44,7300.0,15.2404,15.2404,15.2404,15.2404,7300.0
2010-04-09 15:05:00,17.44,17.44,17.42,17.43,6800.0,15.2404,15.2404,15.2229,15.2317,6800.0
2010-04-09 15:10:00,17.43,17.43,17.41,17.42,3000.0,15.2317,15.2317,15.2142,15.2229,3000.0
2010-04-09 15:15:00,17.42,17.43,17.42,17.42,12700.0,15.2229,15.2317,15.2229,15.2229,12700.0
2010-04-09 15:20:00,17.42,17.42,17.4,17.4,53800.0,15.2229,15.2229,15.2054,15.2054,53800.0
2010-04-09 15:25:00,17.4,17.44,17.4,17.43,12300.0,15.2054,15.2404,15.2054,15.2317,12300.0
2010-04-09 15:30:00,17.43,17.44,17.42,17.44,86300.0,15.2317,15.2404,15.2229,15.2404,86300.0
2010-04-09 15:35:00,17.44,17.45,17.43,17.45,72100.0,15.2404,15.2491,15.2317,15.2491,72100.0
2010-04-09 15:40:00,17.45,17.47,17.45,17.47,148900.0,15.2491,15.2666,15.2491,15.2666,148900.0
2010-04-09 15:45:00,17.47,17.48,17.46,17.47,95800.0,15.2666,15.2754,15.2579,15.2666,95800.0
2010-04-09 15:50:00,17.47,17.51,17.47,17.51,237000.0,15.2666,15.3016,15.2666,15.3016,237000.0
2010-04-09 15:55:00,17.5,17.51,17.49,17.5,466900.0,15.2928,15.3016,15.2841,15.2928,466900.0
2010-04-12 09:30:00,17.5,17.57,17.42,17.44,166000.0,15.2928,15.354,15.2229,15.2404,166000.0
2010-04-12 09:35:00,17.45,17.45,17.39,17.41,95100.0,15.2491,15.2491,15.1967,15.2142,95100.0
2010-04-12 09:40:00,17.41,17.53,17.41,17.53,117700.0,15.2142,15.3191,15.2142,15.3191,117700.0
2010-04-12 09:45:00,17.53,17.56,17.53,17.56,103500.0,15.3191,15.3453,15.3191,15.3453,103500.0
2010-04-12 09:50:00,17.56,17.58,17.53,17.53,186500.0,15.3453,15.3627,15.3191,15.3191,186500.0
2010-04-12 09:55:00,17.51,17.52,17.44,17.45,245500.0,15.3016,15.3103,15.2404,15.2491,245500.0
2010-04-12 10:00:00,17.45,17.49,17.43,17.49,51800.0,15.2491,15.2841,15.2317,15.2841,51800.0
2010-04-12 10:05:00,17.5,17.52,17.5,17.52,208800.0,15.2928,15.3103,15.2928,15.3103,208800.0
2010-04-12 10:10:00,17.53,17.56,17.53,17.56,106400.0,15.3191,15.3453,15.3191,15.3453,106400.0
2010-04-12 10:15:00,17.56,17.56,17.48,17.48,19900.0,15.3453,15.3453,15.2754,15.2754,19900.0
2010-04-12 10:20:00,17.49,17.52,17.48,17.51,35600.0,15.2841,15.3103,15.2754,15.3016,35600.0
2010-04-12 10:25:00,17.52,17.52,17.5,17.51,17400.0,15.3103,15.3103,15.2928,15.3016,17400.0
2010-04-12 10:30:00,17.51,17.52,17.49,17.5,81700.0,15.3016,15.3103,15.2841,15.2928,81700.0
2010-04-12 10:35:00,17.5,17.52,17.48,17.48,161100.0,15.2928,15.3103,15.2754,15.2754,161100.0
2010-04-12 10:40:00,17.49,17.52,17.49,17.52,51100.0,15.2841,15.3103,15.2841,15.3103,51100.0
2010-04-12 10:45:00,17.52,17.56,17.52,17.53,122300.0,15.3103,15.3453,15.3103,15.3191,122300.0
2010-04-12 10:50:00,17.53,17.53,17.52,17.53,12600.0,15.3191,15.3191,15.3103,15.3191,12600.0
2010-04-12 10:55:00,17.52,17.56,17.52,17.56,101400.0,15.3103,15.3453,15.3103,15.3453,101400.0
2010-04-12 11:00:00,17.56,17.6,17.56,17.6,334100.0,15.3453,15.3802,15.3453,15.3802,334100.0
2010-04-12 11:05:00,17.6,17.61,17.59,17.6,123700.0,15.3802,15.389,15.3715,15.3802,123700.0
2010-04-12 11:10:00,17.6,17.6,17.58,17.59,42900.0,15.3802,15.3802,15.3627,15.3715,42900.0
2010-04-12 11:15:00,17.59,17.6,17.57,17.57,31700.0,15.3715,15.3802,15.354,15.354,31700.0
2010-04-12 11:20:00,17.57,17.6,17.56,17.59,76700.0,15.354,15.3802,15.3453,15.3715,76700.0
2010-04-12 11:25:00,17.6,17.6,17.58,17.59,60000.0,15.3802,15.3802,15.3627,15.3715,60000.0
2010-04-12 11:30:00,17.59,17.6,17.57,17.6,58900.0,15.3715,15.3802,15.354,15.3802,58900.0
2010-04-12 11:35:00,17.59,17.61,17.59,17.6,43100.0,15.3715,15.389,15.3715,15.3802,43100.0
2010-04-12 11:40:00,17.61,17.61,17.6,17.6,41400.0,15.389,15.389,15.3802,15.3802,41400.0
2010-04-12 11:45:00,17.6,17.61,17.59,17.59,66700.0,15.3802,15.389,15.3715,15.3715,66700.0
2010-04-12 11:50:00,17.59,17.6,17.59,17.59,43500.0,15.3715,15.3802,15.3715,15.3715,43500.0
2010-04-12 11:55:00,17.59,17.6,17.58,17.6,71900.0,15.3715,15.3802,15.3627,15.3802,71900.0
2010-04-12 12:00:00,17.6,17.62,17.6,17.62,5900.0,15.3802,15.3977,15.3802,15.3977,5900.0
2010-04-12 12:05:00,17.61,17.62,17.59,17.6,14300.0,15.389,15.3977,15.3715,15.3802,14300.0
2010-04-12 12:10:00,17.6,17.62,17.6,17.61,32800.0,15.3802,15.3977,15.3802,15.389,32800.0
2010-04-12 12:15:00,17.6,17.61,17.6,17.6,27300.0,15.3802,15.389,15.3802,15.3802,27300.0
2010-04-12 12:20:00,17.61,17.61,17.6,17.6,28900.0,15.389,15.389,15.3802,15.3802,28900.0
2010-04-12 12:25:00,17.61,17.61,17.6,17.6,4700.0,15.389,15.389,15.3802,15.3802,4700.0
2010-04-12 12:30:00,17.61,17.61,17.6,17.61,3900.0,15.389,15.389,15.3802,15.389,3900.0
2010-04-12 12:35:00,17.61,17.61,17.6,17.6,6300.0,15.389,15.389,15.3802,15.3802,6300.0
2010-04-12 12:40:00,17.6,17.61,17.6,17.6,8500.0,15.3802,15.389,15.3802,15.3802,8500.0
2010-04-12 12:45:00,17.6,17.61,17.59,17.59,21000.0,15.3802,15.389,15.3715,15.3715,21000.0
2010-04-12 12:50:00,17.59,17.6,17.59,17.6,8900.0,15.3715,15.3802,15.3715,15.3802,8900.0
2010-04-12 12:55:00,17.6,17.61,17.59,17.61,17300.0,15.3802,15.389,15.3715,15.389,17300.0
2010-04-12 13:00:00,17.61,17.62,17.61,17.62,14300.0,15.389,15.3977,15.389,15.3977,14300.0
2010-04-12 13:05:00,17.62,17.64,17.61,17.64,54200.0,15.3977,15.4152,15.389,15.4152,54200.0
2010-04-12 13:10:00,17.63,17.64,17.63,17.64,15200.0,15.4064,15.4152,15.4064,15.4152,15200.0
2010-04-12 13:15:00,17.64,17.67,17.63,17.66,63000.0,15.4152,15.4414,15.4064,15.4327,63000.0
2010-04-12 13:20:00,17.67,17.67,17.65,17.66,12500.0,15.4414,15.4414,15.4239,15.4327,12500.0
2010-04-12 13:25:00,17.66,17.66,17.65,17.65,12800.0,15.4327,15.4327,15.4239,15.4239,12800.0
2010-04-12 13:30:00,17.65,17.67,17.65,17.66,28600.0,15.4239,15.4414,15.4239,15.4327,28600.0
2010-04-12 13:35:00,17.65,17.65,17.64,17.65,8900.0,15.4239,15.4239,15.4152,15.4239,8900.0
2010-04-12 13:40:00,17.65,17.65,17.63,17.64,10800.0,15.4239,15.4239,15.4064,15.4152,10800.0
2010-04-12 13:45:00,17.64,17.65,17.63,17.64,19700.0,15.4152,15.4239,15.4064,15.4152,19700.0
2010-04-12 13:50:00,17.63,17.64,17.62,17.63,10200.0,15.4064,15.4152,15.3977,15.4064,10200.0
2010-04-12 13:55:00,17.63,17.63,17.6,17.6,19800.0,15.4064,15.4064,15.3802,15.3802,19800.0
2010-04-12 14:00:00,17.6,17.62,17.6,17.6,60400.0,15.3802,15.3977,15.3802,15.3802,60400.0
2010-04-12 14:05:00,17.6,17.62,17.6,17.61,65100.0,15.3802,15.3977,15.3802,15.389,65100.0
2010-04-12 14:10:00,17.61,17.63,17.61,17.62,25800.0,15.389,15.4064,15.389,15.3977,25800.0
2010-04-12 14:15:00,17.62,17.63,17.62,17.62,12200.0,15.3977,15.4064,15.3977,15.3977,12200.0
2010-04-12 14:20:00,17.62,17.63,17.61,17.63,24600.0,15.3977,15.4064,15.389,15.4064,24600.0
2010-04-12 14:25:00,17.63,17.64,17.63,17.64,24400.0,15.4064,15.4152,15.4064,15.4152,24400.0
2010-04-12 14:30:00,17.63,17.64,17.63,17.63,26700.0,15.4064,15.4152,15.4064,15.4064,26700.0
2010-04-12 14:35:00,17.62,17.64,17.62,17.63,19800.0,15.3977,15.4152,15.3977,15.4064,19800.0
2010-04-12 14:40:00,17.63,17.63,17.6,17.63,56200.0,15.4064,15.4064,15.3802,15.4064,56200.0
2010-04-12 14:45:00,17.63,17.64,17.63,17.63,19300.0,15.4064,15.4152,15.4064,15.4064,19300.0
2010-04-12 14:50:00,17.64,17.64,17.64,17.64,13800.0,15.4152,15.4152,15.4152,15.4152,13800.0
2010-04-12 14:55:00,17.64,17.65,17.64,17.64,39500.0,15.4152,15.4239,15.4152,15.4152,39500.0
2010-04-12 15:00:00,17.64,17.64,17.63,17.63,15100.0,15.4152,15.4152,15.4064,15.4064,15100.0
2010-04-12 15:05:00,17.63,17.66,17.63,17.65,76700.0,15.4064,15.4327,15.4064,15.4239,76700.0
2010-04-12 15:10:00,17.66,17.66,17.65,17.66,71000.0,15.4327,15.4327,15.4239,15.4327,71000.0
2010-04-12 15:15:00,17.66,17.66,17.65,17.66,115700.0,15.4327,15.4327,15.4239,15.4327,115700.0
2010-04-12 15:20:00,17.66,17.67,17.63,17.64,134000.0,15.4327,15.4414,15.4064,15.4152,134000.0
2010-04-12 15:25:00,17.64,17.66,17.64,17.66,141200.0,15.4152,15.4327,15.4152,15.4327,141200.0
2010-04-12 15:30:00,17.66,17.67,17.65,17.66,199000.0,15.4327,15.4414,15.4239,15.4327,199000.0
2010-04-12 15:35:00,17.66,17.67,17.65,17.67,141600.0,15.4327,15.4414,15.4239,15.4414,141600.0
2010-04-12 15:40:00,17.67,17.67,17.65,17.66,224200.0,15.4414,15.4414,15.4239,15.4327,224200.0
2010-04-12 15:45:00,17.65,17.66,17.64,17.66,187600.0,15.4239,15.4327,15.4152,15.4327,187600.0
2010-04-12 15:50:00,17.66,17.67,17.65,17.66,257000.0,15.4327,15.4414,15.4239,15.4327,257000.0
2010-04-12 15:55:00,17.67,17.68,17.66,17.67,394300.0,15.4414,15.4501,15.4327,15.4414,394300.0
2010-04-13 09:30:00,17.67,17.72,17.66,17.71,173200.0,15.4414,15.4851,15.4327,15.4764,173200.0
2010-04-13 09:35:00,17.72,17.74,17.68,17.71,51900.0,15.4851,15.5026,15.4501,15.4764,51900.0
2010-04-13 09:40:00,17.71,17.77,17.69,17.76,44400.0,15.4764,15.5288,15.4589,15.52,44400.0
2010-04-13 09:45:00,17.77,17.78,17.75,17.76,70000.0,15.5288,15.5375,15.5113,15.52,70000.0
2010-04-13 09:50:00,17.77,17.81,17.77,17.8,140500.0,15.5288,15.5637,15.5288,15.555,140500.0
2010-04-13 09:55:00,17.81,17.83,17.78,17.78,144200.0,15.5637,15.5812,15.5375,15.5375,144200.0
2010-04-13 10:00:00,17.77,17.78,17.75,17.77,62500.0,15.5288,15.5375,15.5113,15.5288,62500.0
2010-04-13 10:05:00,17.77,17.78,17.76,17.77,52500.0,15.5288,15.5375,15.52,15.5288,52500.0
2010-04-13 10:10:00,17.77,17.79,17.77,17.79,37800.0,15.5288,15.5463,15.5288,15.5463,37800.0
2010-04-13 10:15:00,17.78,17.8,17.76,17.76,28800.0,15.5375,15.555,15.52,15.52,28800.0
2010-04-13 10:20:00,17.76,17.76,17.69,17.73,235500.0,15.52,15.52,15.4589,15.4938,235500.0
2010-04-13 10:25:00,17.73,17.73,17.7,17.71,252700.0,15.4938,15.4938,15.4676,15.4764,252700.0
2010-04-13 10:30:00,17.71,17.72,17.7,17.71,150700.0,15.4764,15.4851,15.4676,15.4764,150700.0
2010-04-13 10:35:00,17.71,17.71,17.64,17.66,244900.0,15.4764,15.4764,15.4152,15.4327,244900.0
2010-04-13 10:40:00,17.66,17.7,17.65,17.69,40600.0,15.4327,15.4676,15.4239,15.4589,40600.0
2010-04-13 10:45:00,17.68,17.71,17.68,17.7,38800.0,15.4501,15.4764,15.4501,15.4676,38800.0
2010-04-13 10:50:00,17.71,17.74,17.71,17.74,42400.0,15.4764,15.5026,15.4764,15.5026,42400.0
2010-04-13 10:55:00,17.74,17.75,17.73,17.74,86000.0,15.5026,15.5113,15.4938,15.5026,86000.0
2010-04-13 11:00:00,17.73,17.74,17.71,17.72,19100.0,15.4938,15.5026,15.4764,15.4851,19100.0
2010-04-13 11:05:00,17.73,17.75,17.72,17.73,16600.0,15.4938,15.5113,15.4851,15.4938,16600.0
2010-04-13 11:10:00,17.73,17.73,17.71,17.73,10200.0,15.4938,15.4938,15.4764,15.4938,10200.0
2010-04-13 11:15:00,17.72,17.73,17.72,17.73,11500.0,15.4851,15.4938,15.4851,15.4938,11500.0
2010-04-13 11:20:00,17.73,17.74,17.7,17.7,40100.0,15.4938,15.5026,15.4676,15.4676,40100.0
2010-04-13 11:25:00,17.7,17.71,17.7,17.71,43300.0,15.4676,15.4764,15.4676,15.4764,43300.0
2010-04-13 11:30:00,17.72,17.74,17.71,17.74,139200.0,15.4851,15.5026,15.4764,15.5026,139200.0
2010-04-13 11:35:00,17.73,17.74,17.72,17.72,21600.0,15.4938,15.5026,15.4851,15.4851,21600.0
2010-04-13 11:40:00,17.72,17.72,17.71,17.71,28200.0,15.4851,15.4851,15.4764,15.4764,28200.0
2010-04-13 11:45:00,17.71,17.71,17.69,17.7,44100.0,15.4764,15.4764,15.4589,15.4676,44100.0
2010-04-13 11:50:00,17.7,17.7,17.68,17.68,32200.0,15.4676,15.4676,15.4501,15.4501,32200.0
2010-04-13 11:55:00,17.68,17.68,17.67,17.68,10800.0,15.4501,15.4501,15.4414,15.4501,10800.0
2010-04-13 12:00:00,17.67,17.67,17.65,17.67,12600.0,15.4414,15.4414,15.4239,15.4414,12600.0
2010-04-13 12:05:00,17.66,17.67,17.65,17.66,6100.0,15.4327,15.4414,15.4239,15.4327,6100.0
2010-04-13 12:10:00,17.65,17.66,17.65,17.66,3200.0,15.4239,15.4327,15.4239,15.4327,3200.0
2010-04-13 12:15:00,17.66,17.69,17.66,17.69,34400.0,15.4327,15.4589,15.4327,15.4589,34400.0
2010-04-13 12:20:00,17.7,17.7,17.69,17.7,8000.0,15.4676,15.4676,15.4589,15.4676,8000.0
2010-04-13 12:25:00,17.69,17.7,17.69,17.7,14400.0,15.4589,15.4676,15.4589,15.4676,14400.0
2010-04-13 12:30:00,17.7,17.71,17.69,17.69,9600.0,15.4676,15.4764,15.4589,15.4589,9600.0
2010-04-13 12:35:00,17.69,17.7,17.68,17.69,14700.0,15.4589,15.4676,15.4501,15.4589,14700.0
2010-04-13 12:40:00,17.7,17.71,17.7,17.71,10000.0,15.4676,15.4764,15.4676,15.4764,10000.0
2010-04-13 12:45:00,17.7,17.7,17.69,17.7,27500.0,15.4676,15.4676,15.4589,15.4676,27500.0
2010-04-13 12:50:00,17.7,17.71,17.65,17.71,60000.0,15.4676,15.4764,15.4239,15.4764,60000.0
2010-04-13 12:55:00,17.71,17.74,17.7,17.74,12300.0,15.4764,15.5026,15.4676,15.5026,12300.0
2010-04-13 13:00:00,17.73,17.74,17.73,17.73,1600.0,15.4938,15.5026,15.4938,15.4938,1600.0
2010-04-13 13:05:00,17.73,17.73,17.72,17.72,3200.0,15.4938,15.4938,15.4851,15.4851,3200.0
2010-04-13 13:10:00,17.73,17.73,17.71,17.71,7900.0,15.4938,15.4938,15.4764,15.4764,7900.0
2010-04-13 13:15:00,17.72,17.74,17.72,17.73,240900.0,15.4851,15.5026,15.4851,15.4938,240900.0
2010-04-13 13:20:00,17.73,17.74,17.73,17.73,2100.0,15.4938,15.5026,15.4938,15.4938,2100.0
2010-04-13 13:25:00,17.73,17.73,17.72,17.72,5100.0,15.4938,15.4938,15.4851,15.4851,5100.0
2010-04-13 13:30:00,17.72,17.73,17.72,17.73,9900.0,15.4851,15.4938,15.4851,15.4938,9900.0
2010-04-13 13:35:00,17.73,17.74,17.73,17.73,4100.0,15.4938,15.5026,15.4938,15.4938,4100.0
2010-04-13 13:40:00,17.74,17.75,17.73,17.74,8400.0,15.5026,15.5113,15.4938,15.5026,8400.0
2010-04-13 13:45:00,17.73,17.73,17.72,17.73,8600.0,15.4938,15.4938,15.4851,15.4938,8600.0
2010-04-13 13:50:00,17.72,17.74,17.72,17.74,8300.0,15.4851,15.5026,15.4851,15.5026,8300.0
2010-04-13 13:55:00,17.75,17.75,17.74,17.75,12300.0,15.5113,15.5113,15.5026,15.5113,12300.0
2010-04-13 14:00:00,17.75,17.76,17.74,17.74,1700.0,15.5113,15.52,15.5026,15.5026,1700.0
2010-04-13 14:05:00,17.74,17.75,17.72,17.72,12300.0,15.5026,15.5113,15.4851,15.4851,12300.0
2010-04-13 14:10:00,17.72,17.72,17.7,17.71,17800.0,15.4851,15.4851,15.4676,15.4764,17800.0
2010-04-13 14:15:00,17.71,17.72,17.71,17.72,12700.0,15.4764,15.4851,15.4764,15.4851,12700.0
2010-04-13 14:20:00,17.72,17.73,17.72,17.72,10900.0,15.4851,15.4938,15.4851,15.4851,10900.0
2010-04-13 14:25:00,17.72,17.72,17.71,17.71,6500.0,15.4851,15.4851,15.4764,15.4764,6500.0
2010-04-13 14:30:00,17.71,17.73,17.7,17.73,9200.0,15.4764,15.4938,15.4676,15.4938,9200.0
2010-04-13 14:35:00,17.72,17.72,17.71,17.71,4100.0,15.4851,15.4851,15.4764,15.4764,4100.0
2010-04-13 14:40:00,17.71,17.72,17.71,17.71,8200.0,15.4764,15.4851,15.4764,15.4764,8200.0
2010-04-13 14:45:00,17.71,17.72,17.71,17.71,7400.0,15.4764,15.4851,15.4764,15.4764,7400.0
2010-04-13 14:50:00,17.71,17.73,17.67,17.67,17100.0,15.4764,15.4938,15.4414,15.4414,17100.0
2010-04-13 14:55:00,17.73,17.73,17.67,17.71,182000.0,15.4938,15.4938,15.4414,15.4764,182000.0
2010-04-13 15:00:00,17.7,17.71,17.7,17.7,6300.0,15.4676,15.4764,15.4676,15.4676,6300.0
2010-04-13 15:05:00,17.71,17.71,17.7,17.71,31800.0,15.4764,15.4764,15.4676,15.4764,31800.0
2010-04-13 15:10:00,17.71,17.71,17.64,17.71,188500.0,15.4764,15.4764,15.4152,15.4764,188500.0
2010-04-13 15:15:00,17.71,17.76,17.7,17.76,124400.0,15.4764,15.52,15.4676,15.52,124400.0
2010-04-13 15:20:00,17.76,17.76,17.71,17.74,72100.0,15.52,15.52,15.4764,15.5026,72100.0
2010-04-13 15:25:00,17.74,17.74,17.73,17.73,22000.0,15.5026,15.5026,15.4938,15.4938,22000.0
2010-04-13 15:30:00,17.74,17.75,17.73,17.75,50300.0,15.5026,15.5113,15.4938,15.5113,50300.0
2010-04-13 15:35:00,17.75,17.75,17.73,17.73,31900.0,15.5113,15.5113,15.4938,15.4938,31900.0
2010-04-13 15:40:00,17.74,17.74,17.73,17.74,33000.0,15.5026,15.5026,15.4938,15.5026,33000.0
2010-04-13 15:45:00,17.74,17.75,17.73,17.74,229200.0,15.5026,15.5113,15.4938,15.5026,229200.0
2010-04-13 15:50:00,17.74,17.75,17.74,17.74,75200.0,15.5026,15.5113,15.5026,15.5026,75200.0
2010-04-13 15:55:00,17.74,17.75,17.73,17.74,167700.0,15.5026,15.5113,15.4938,15.5026,167700.0
2010-04-14 09:30:00,17.82,17.9,17.82,17.87,41500.0,15.5725,15.6424,15.5725,15.6162,41500.0
2010-04-14 09:35:00,17.88,17.89,17.86,17.87,43500.0,15.6249,15.6336,15.6074,15.6162,43500.0
2010-04-14 09:40:00,17.88,17.88,17.85,17.88,28400.0,15.6249,15.6249,15.5987,15.6249,28400.0
2010-04-14 09:45:00,17.88,17.95,17.87,17.95,44600.0,15.6249,15.6861,15.6162,15.6861,44600.0
2010-04-14 09:50:00,17.94,17.96,17.94,17.95,30400.0,15.6773,15.6948,15.6773,15.6861,30400.0
2010-04-14 09:55:00,17.95,17.96,17.94,17.95,22100.0,15.6861,15.6948,15.6773,15.6861,22100.0
2010-04-14 10:00:00,17.96,17.97,17.92,17.95,35300.0,15.6948,15.7036,15.6599,15.6861,35300.0
2010-04-14 10:05:00,17.95,17.95,17.89,17.95,148700.0,15.6861,15.6861,15.6336,15.6861,148700.0
2010-04-14 10:10:00,17.96,17.96,17.9,17.91,49400.0,15.6948,15.6948,15.6424,15.6511,49400.0
2010-04-14 10:15:00,17.91,17.94,17.9,17.93,31100.0,15.6511,15.6773,15.6424,15.6686,31100.0
2010-04-14 10:20:00,17.95,17.96,17.94,17.94,31900.0,15.6861,15.6948,15.6773,15.6773,31900.0
2010-04-14 10:25:00,17.94,17.97,17.94,17.97,31800.0,15.6773,15.7036,15.6773,15.7036,31800.0
2010-04-14 10:30:00,17.97,17.99,17.96,17.96,45600.0,15.7036,15.721,15.6948,15.6948,45600.0
2010-04-14 10:35:00,17.97,18.0,17.97,18.0,53400.0,15.7036,15.7298,15.7036,15.7298,53400.0
2010-04-14 10:40:00,17.99,18.02,17.99,18.01,89900.0,15.721,15.7473,15.721,15.7385,89900.0
2010-04-14 10:45:00,18.01,18.03,18.01,18.03,27400.0,15.7385,15.756,15.7385,15.756,27400.0
2010-04-14 10:50:00,18.03,18.06,18.02,18.06,107500.0,15.756,15.7822,15.7473,15.7822,107500.0
2010-04-14 10:55:00,18.05,18.08,18.04,18.06,50000.0,15.7735,15.7997,15.7647,15.7822,50000.0
2010-04-14 11:00:00,18.07,18.09,18.06,18.08,172000.0,15.7909,15.8084,15.7822,15.7997,172000.0
2010-04-14 11:05:00,18.08,18.09,18.06,18.06,65500.0,15.7997,15.8084,15.7822,15.7822,65500.0
2010-04-14 11:10:00,18.06,18.07,18.05,18.06,20100.0,15.7822,15.7909,15.7735,15.7822,20100.0
2010-04-14 11:15:00,18.06,18.07,18.05,18.06,14400.0,15.7822,15.7909,15.7735,15.7822,14400.0
2010-04-14 11:20:00,18.06,18.07,18.05,18.06,24700.0,15.7822,15.7909,15.7735,15.7822,24700.0
2010-04-14 11:25:00,18.07,18.1,18.05,18.09,74000.0,15.7909,15.8172,15.7735,15.8084,74000.0
2010-04-14 11:30:00,18.09,18.1,18.07,18.07,24800.0,15.8084,15.8172,15.7909,15.7909,24800.0
2010-04-14 11:35:00,18.07,18.08,18.07,18.07,14200.0,15.7909,15.7997,15.7909,15.7909,14200.0
2010-04-14 11:40:00,18.07,18.09,18.07,18.08,16200.0,15.7909,15.8084,15.7909,15.7997,16200.0
2010-04-14 11:45:00,18.09,18.1,18.08,18.09,28700.0,15.8084,15.8172,15.7997,15.8084,28700.0
2010-04-14 11:50:00,18.09,18.1,18.08,18.1,20600.0,15.8084,15.8172,15.7997,15.8172,20600.0
2010-04-14 11:55:00,18.1,18.1,18.08,18.08,28800.0,15.8172,15.8172,15.7997,15.7997,28800.0
2010-04-14 12:00:00,18.09,18.09,18.07,18.08,77000.0,15.8084,15.8084,15.7909,15.7997,77000.0
2010-04-14 12:05:00,18.08,18.09,18.08,18.08,8300.0,15.7997,15.8084,15.7997,15.7997,8300.0
2010-04-14 12:10:00,18.08,18.09,18.08,18.09,11500.0,15.7997,15.8084,15.7997,15.8084,11500.0
2010-04-14 12:15:00,18.1,18.11,18.09,18.1,53000.0,15.8172,15.8259,15.8084,15.8172,53000.0
2010-04-14 12:20:00,18.1,18.11,18.1,18.1,13400.0,15.8172,15.8259,15.8172,15.8172,13400.0
2010-04-14 12:25:00,18.1,18.13,18.1,18.13,29600.0,15.8172,15.8434,15.8172,15.8434,29600.0
2010-04-14 12:30:00,18.12,18.17,18.12,18.16,94300.0,15.8346,15.8783,15.8346,15.8696,94300.0
2010-04-14 12:35:00,18.16,18.17,18.16,18.17,7200.0,15.8696,15.8783,15.8696,15.8783,7200.0
2010-04-14 12:40:00,18.16,18.17,18.16,18.17,56400.0,15.8696,15.8783,15.8696,15.8783,56400.0
2010-04-14 12:45:00,18.17,18.18,18.16,18.17,47200.0,15.8783,15.8871,15.8696,15.8783,47200.0
2010-04-14 12:50:00,18.17,18.17,18.16,18.16,42100.0,15.8783,15.8783,15.8696,15.8696,42100.0
2010-04-14 12:55:00,18.16,18.17,18.16,18.17,60000.0,15.8696,15.8783,15.8696,15.8783,60000.0
2010-04-14 13:00:00,18.17,18.19,18.17,18.18,40700.0,15.8783,15.8958,15.8783,15.8871,40700.0
2010-04-14 13:05:00,18.18,18.2,18.18,18.2,34700.0,15.8871,15.9045,15.8871,15.9045,34700.0
2010-04-14 13:10:00,18.2,18.2,18.2,18.2,88500.0,15.9045,15.9045,15.9045,15.9045,88500.0
2010-04-14 13:15:00,18.21,18.23,18.21,18.21,75600.0,15.9133,15.9308,15.9133,15.9133,75600.0
2010-04-14 13:20:00,18.22,18.23,18.21,18.23,37000.0,15.922,15.9308,15.9133,15.9308,37000.0
2010-04-14 13:25:00,18.23,18.26,18.22,18.25,49700.0,15.9308,15.957,15.922,15.9482,49700.0
2010-04-14 13:30:00,18.26,18.27,18.25,18.25,92600.0,15.957,15.9657,15.9482,15.9482,92600.0
2010-04-14 13:35:00,18.25,18.26,18.25,18.26,70900.0,15.9482,15.957,15.9482,15.957,70900.0
2010-04-14 13:40:00,18.26,18.26,18.22,18.24,136200.0,15.957,15.957,15.922,15.9395,136200.0
2010-04-14 13:45:00,18.24,18.24,18.23,18.23,68600.0,15.9395,15.9395,15.9308,15.9308,68600.0
2010-04-14 13:50:00,18.23,18.24,18.2,18.2,228800.0,15.9308,15.9395,15.9045,15.9045,228800.0
2010-04-14 13:55:00,18.2,18.21,18.19,18.19,55400.0,15.9045,15.9133,15.8958,15.8958,55400.0
2010-04-14 14:00:00,18.19,18.22,18.19,18.22,170200.0,15.8958,15.922,15.8958,15.922,170200.0
2010-04-14 14:05:00,18.22,18.22,18.2,18.21,150000.0,15.922,15.922,15.9045,15.9133,150000.0
2010-04-14 14:10:00,18.22,18.23,18.21,18.22,63800.0,15.922,15.9308,15.9133,15.922,63800.0
2010-04-14 14:15:00,18.22,18.23,18.21,18.23,85700.0,15.922,15.9308,15.9133,15.9308,85700.0
2010-04-14 14:20:00,18.23,18.24,18.22,18.24,110500.0,15.9308,15.9395,15.922,15.9395,110500.0
2010-04-14 14:25:00,18.24,18.24,18.23,18.24,45200.0,15.9395,15.9395,15.9308,15.9395,45200.0
2010-04-14 14:30:00,18.24,18.26,18.24,18.25,131200.0,15.9395,15.957,15.9395,15.9482,131200.0
2010-04-14 14:35:00,18.25,18.27,18.25,18.27,77700.0,15.9482,15.9657,15.9482,15.9657,77700.0
2010-04-14 14:40:00,18.26,18.28,18.25,18.28,108600.0,15.957,15.9745,15.9482,15.9745,108600.0
2010-04-14 14:45:00,18.28,18.28,18.23,18.23,155400.0,15.9745,15.9745,15.9308,15.9308,155400.0
2010-04-14 14:50:00,18.23,18.25,18.23,18.25,105000.0,15.9308,15.9482,15.9308,15.9482,105000.0
2010-04-14 14:55:00,18.24,18.26,18.23,18.25,72800.0,15.9395,15.957,15.9308,15.9482,72800.0
2010-04-14 15:00:00,18.26,18.26,18.25,18.25,60200.0,15.957,15.957,15.9482,15.9482,60200.0
2010-04-14 15:05:00,18.25,18.26,18.24,18.25,76100.0,15.9482,15.957,15.9395,15.9482,76100.0
2010-04-14 15:10:00,18.25,18.26,18.24,18.25,51500.0,15.9482,15.957,15.9395,15.9482,51500.0
2010-04-14 15:15:00,18.25,18.25,18.23,18.24,77500.0,15.9482,15.9482,15.9308,15.9395,77500.0
2010-04-14 15:20:00,18.24,18.25,18.23,18.25,107400.0,15.9395,15.9482,15.9308,15.9482,107400.0
2010-04-14 15:25:00,18.25,18.25,18.23,18.25,142800.0,15.9482,15.9482,15.9308,15.9482,142800.0
2010-04-14 15:30:00,18.25,18.29,18.25,18.29,127400.0,15.9482,15.9832,15.9482,15.9832,127400.0
2010-04-14 15:35:00,18.29,18.3,18.28,18.3,93300.0,15.9832,15.9919,15.9745,15.9919,93300.0
2010-04-14 15:40:00,18.3,18.32,18.29,18.32,112200.0,15.9919,16.0094,15.9832,16.0094,112200.0
2010-04-14 15:45:00,18.32,18.32,18.29,18.31,267600.0,16.0094,16.0094,15.9832,16.0007,267600.0
2010-04-14 15:50:00,18.3,18.33,18.3,18.31,545900.0,15.9919,16.0182,15.9919,16.0007,545900.0
2010-04-14 15:55:00,18.31,18.32,18.29,18.29,498300.0,16.0007,16.0094,15.9832,15.9832,498300.0
2010-04-15 09:30:00,18.29,18.3,18.1,18.16,66400.0,15.9832,15.9919,15.8172,15.8696,66400.0
2010-04-15 09:35:00,18.16,18.16,18.09,18.13,126700.0,15.8696,15.8696,15.8084,15.8434,126700.0
2010-04-15 09:40:00,18.12,18.15,18.11,18.15,39000.0,15.8346,15.8609,15.8259,15.8609,39000.0
2010-04-15 09:45:00,18.14,18.16,18.14,18.16,53000.0,15.8521,15.8696,15.8521,15.8696,53000.0
2010-04-15 09:50:00,18.16,18.16,18.15,18.16,43600.0,15.8696,15.8696,15.8609,15.8696,43600.0
2010-04-15 09:55:00,18.15,18.15,18.11,18.12,29200.0,15.8609,15.8609,15.8259,15.8346,29200.0
2010-04-15 10:00:00,18.12,18.13,18.1,18.13,35300.0,15.8346,15.8434,15.8172,15.8434,35300.0
2010-04-15 10:05:00,18.13,18.17,18.12,18.17,25600.0,15.8434,15.8783,15.8346,15.8783,25600.0
2010-04-15 10:10:00,18.17,18.18,18.16,18.16,22000.0,15.8783,15.8871,15.8696,15.8696,22000.0
2010-04-15 10:15:00,18.17,18.18,18.17,18.18,27900.0,15.8783,15.8871,15.8783,15.8871,27900.0
2010-04-15 10:20:00,18.17,18.2,18.17,18.2,24500.0,15.8783,15.9045,15.8783,15.9045,24500.0
2010-04-15 10:25:00,18.21,18.22,18.2,18.21,15000.0,15.9133,15.922,15.9045,15.9133,15000.0
2010-04-15 10:30:00,18.2,18.22,18.19,18.21,22000.0,15.9045,15.922,15.8958,15.9133,22000.0
2010-04-15 10:35:00,18.22,18.24,18.22,18.23,10900.0,15.922,15.9395,15.922,15.9308,10900.0
2010-04-15 10:40:00,18.23,18.24,18.23,18.23,65600.0,15.9308,15.9395,15.9308,15.9308,65600.0
2010-04-15 10:45:00,18.23,18.23,18.19,18.21,50000.0,15.9308,15.9308,15.8958,15.9133,50000.0
2010-04-15 10:50:00,18.21,18.22,18.18,18.19,88100.0,15.9133,15.922,15.8871,15.8958,88100.0
2010-04-15 10:55:00,18.18,18.2,18.17,18.2,72400.0,15.8871,15.9045,15.8783,15.9045,72400.0
2010-04-15 11:00:00,18.2,18.21,18.19,18.2,55400.0,15.9045,15.9133,15.8958,15.9045,55400.0
2010-04-15 11:05:00,18.2,18.2,18.18,18.19,32000.0,15.9045,15.9045,15.8871,15.8958,32000.0
2010-04-15 11:10:00,18.19,18.19,18.15,18.15,27400.0,15.8958,15.8958,15.8609,15.8609,27400.0
2010-04-15 11:15:00,18.16,18.16,18.14,18.14,26400.0,15.8696,15.8696,15.8521,15.8521,26400.0
2010-04-15 11:20:00,18.14,18.15,18.12,18.13,128400.0,15.8521,15.8609,15.8346,15.8434,128400.0
2010-04-15 11:25:00,18.12,18.13,18.09,18.09,46900.0,15.8346,15.8434,15.8084,15.8084,46900.0
2010-04-15 11:30:00,18.09,18.11,18.09,18.09,32300.0,15.8084,15.8259,15.8084,15.8084,32300.0
2010-04-15 11:35:00,18.09,18.11,18.09,18.1,120900.0,15.8084,15.8259,15.8084,15.8172,120900.0
2010-04-15 11:40:00,18.1,18.1,18.07,18.09,50900.0,15.8172,15.8172,15.7909,15.8084,50900.0
2010-04-15 11:45:00,18.08,18.09,18.05,18.06,59800.0,15.7997,15.8084,15.7735,15.7822,59800.0
2010-04-15 11:50:00,18.06,18.07,18.05,18.06,18200.0,15.7822,15.7909,15.7735,15.7822,18200.0
2010-04-15 11:55:00,18.06,18.06,18.03,18.03,59000.0,15.7822,15.7822,15.756,15.756,59000.0
2010-04-15 12:00:00,18.04,18.04,18.03,18.04,36200.0,15.7647,15.7647,15.756,15.7647,36200.0
2010-04-15 12:05:00,18.04,18.05,18.03,18.05,26700.0,15.7647,15.7735,15.756,15.7735,26700.0
2010-04-15 12:10:00,18.04,18.05,18.02,18.05,49400.0,15.7647,15.7735,15.7473,15.7735,49400.0
2010-04-15 12:15:00,18.05,18.06,18.04,18.06,38100.0,15.7735,15.7822,15.7647,15.7822,38100.0
2010-04-15 12:20:00,18.06,18.08,18.05,18.06,27200.0,15.7822,15.7997,15.7735,15.7822,27200.0
2010-04-15 12:25:00,18.05,18.05,18.04,18.05,17400.0,15.7735,15.7735,15.7647,15.7735,17400.0
2010-04-15 12:30:00,18.05,18.06,18.04,18.06,17400.0,15.7735,15.7822,15.7647,15.7822,17400.0
2010-04-15 12:35:00,18.06,18.06,18.05,18.06,45800.0,15.7822,15.7822,15.7735,15.7822,45800.0
2010-04-15 12:40:00,18.06,18.07,18.04,18.05,79300.0,15.7822,15.7909,15.7647,15.7735,79300.0
2010-04-15 12:45:00,18.05,18.07,18.04,18.07,28500.0,15.7735,15.7909,15.7647,15.7909,28500.0
2010-04-15 12:50:00,18.07,18.07,18.06,18.07,13000.0,15.7909,15.7909,15.7822,15.7909,13000.0
2010-04-15 12:55:00,18.07,18.07,18.06,18.07,22500.0,15.7909,15.7909,15.7822,15.7909,22500.0
2010-04-15 13:00:00,18.07,18.11,18.07,18.1,101700.0,15.7909,15.8259,15.7909,15.8172,101700.0
2010-04-15 13:05:00,18.1,18.11,18.1,18.11,15100.0,15.8172,15.8259,15.8172,15.8259,15100.0
2010-04-15 13:10:00,18.11,18.12,18.1,18.12,29700.0,15.8259,15.8346,15.8172,15.8346,29700.0
2010-04-15 13:15:00,18.11,18.12,18.1,18.1,19000.0,15.8259,15.8346,15.8172,15.8172,19000.0
2010-04-15 13:20:00,18.1,18.11,18.1,18.1,14600.0,15.8172,15.8259,15.8172,15.8172,14600.0
2010-04-15 13:25:00,18.1,18.13,18.1,18.13,15100.0,15.8172,15.8434,15.8172,15.8434,15100.0
2010-04-15 13:30:00,18.13,18.14,18.12,18.13,26100.0,15.8434,15.8521,15.8346,15.8434,26100.0
2010-04-15 13:35:00,18.13,18.15,18.12,18.15,20900.0,15.8434,15.8609,15.8346,15.8609,20900.0
2010-04-15 13:40:00,18.14,18.15,18.14,18.15,21100.0,15.8521,15.8609,15.8521,15.8609,21100.0
2010-04-15 13:45:00,18.15,18.15,18.12,18.12,37400.0,15.8609,15.8609,15.8346,15.8346,37400.0
2010-04-15 13:50:00,18.13,18.13,18.12,18.13,16900.0,15.8434,15.8434,15.8346,15.8434,16900.0
2010-04-15 13:55:00,18.13,18.14,18.12,18.13,67800.0,15.8434,15.8521,15.8346,15.8434,67800.0
2010-04-15 14:00:00,18.13,18.16,18.12,18.16,140300.0,15.8434,15.8696,15.8346,15.8696,140300.0
2010-04-15 14:05:00,18.15,18.16,18.14,18.15,37400.0,15.8609,15.8696,15.8521,15.8609,37400.0
2010-04-15 14:10:00,18.15,18.16,18.13,18.16,57800.0,15.8609,15.8696,15.8434,15.8696,57800.0
2010-04-15 14:15:00,18.16,18.17,18.15,18.17,32600.0,15.8696,15.8783,15.8609,15.8783,32600.0
2010-04-15 14:20:00,18.17,18.18,18.16,18.18,21000.0,15.8783,15.8871,15.8696,15.8871,21000.0
2010-04-15 14:25:00,18.18,18.18,18.16,18.17,32400.0,15.8871,15.8871,15.8696,15.8783,32400.0
2010-04-15 14:30:00,18.17,18.18,18.17,18.18,42900.0,15.8783,15.8871,15.8783,15.8871,42900.0
2010-04-15 14:35:00,18.17,18.19,18.16,18.17,46500.0,15.8783,15.8958,15.8696,15.8783,46500.0
2010-04-15 14:40:00,18.18,18.18,18.17,18.17,36600.0,15.8871,15.8871,15.8783,15.8783,36600.0
2010-04-15 14:45:00,18.17,18.18,18.17,18.17,15700.0,15.8783,15.8871,15.8783,15.8783,15700.0
2010-04-15 14:50:00,18.18,18.19,18.17,18.18,33100.0,15.8871,15.8958,15.8783,15.8871,33100.0
2010-04-15 14:55:00,18.18,18.19,18.16,18.17,56000.0,15.8871,15.8958,15.8696,15.8783,56000.0
2010-04-15 15:00:00,18.17,18.17,18.14,18.15,82800.0,15.8783,15.8783,15.8521,15.8609,82800.0
2010-04-15 15:05:00,18.15,18.17,18.15,18.17,32400.0,15.8609,15.8783,15.8609,15.8783,32400.0
2010-04-15 15:10:00,18.17,18.17,18.16,18.16,49600.0,15.8783,15.8783,15.8696,15.8696,49600.0
2010-04-15 15:15:00,18.16,18.17,18.16,18.16,41400.0,15.8696,15.8783,15.8696,15.8696,41400.0
2010-04-15 15:20:00,18.16,18.16,18.12,18.12,175700.0,15.8696,15.8696,15.8346,15.8346,175700.0
2010-04-15 15:25:00,18.12,18.13,18.1,18.11,64100.0,15.8346,15.8434,15.8172,15.8259,64100.0
2010-04-15 15:30:00,18.1,18.11,18.09,18.09,166300.0,15.8172,15.8259,15.8084,15.8084,166300.0
2010-04-15 15:35:00,18.09,18.1,18.08,18.08,57800.0,15.8084,15.8172,15.7997,15.7997,57800.0
2010-04-15 15:40:00,18.08,18.1,18.08,18.09,101000.0,15.7997,15.8172,15.7997,15.8084,101000.0
2010-04-15 15:45:00,18.09,18.12,18.09,18.11,140200.0,15.8084,15.8346,15.8084,15.8259,140200.0
2010-04-15 15:50:00,18.12,18.12,18.1,18.11,313900.0,15.8346,15.8346,15.8172,15.8259,313900.0
2010-04-15 15:55:00,18.11,18.12,18.08,18.1,295300.0,15.8259,15.8346,15.7997,15.8172,295300.0
2010-04-16 09:30:00,18.02,18.08,18.0,18.03,37800.0,15.7473,15.7997,15.7298,15.756,37800.0
2010-04-16 09:35:00,18.03,18.05,18.01,18.03,54000.0,15.756,15.7735,15.7385,15.756,54000.0
2010-04-16 09:40:00,18.04,18.05,18.0,18.0,44500.0,15.7647,15.7735,15.7298,15.7298,44500.0
2010-04-16 09:45:00,18.01,18.01,17.96,17.97,56600.0,15.7385,15.7385,15.6948,15.7036,56600.0
2010-04-16 09:50:00,17.96,17.99,17.94,17.94,94000.0,15.6948,15.721,15.6773,15.6773,94000.0
2010-04-16 09:55:00,17.94,17.97,17.91,17.92,98000.0,15.6773,15.7036,15.6511,15.6599,98000.0
2010-04-16 10:00:00,17.92,17.95,17.9,17.95,55600.0,15.6599,15.6861,15.6424,15.6861,55600.0
2010-04-16 10:05:00,17.95,17.96,17.93,17.95,90300.0,15.6861,15.6948,15.6686,15.6861,90300.0
2010-04-16 10:10:00,17.95,17.98,17.95,17.98,35400.0,15.6861,15.7123,15.6861,15.7123,35400.0
2010-04-16 10:15:00,17.98,18.03,17.98,18.02,46200.0,15.7123,15.756,15.7123,15.7473,46200.0
2010-04-16 10:20:00,18.03,18.03,17.99,17.99,11500.0,15.756,15.756,15.721,15.721,11500.0
2010-04-16 10:25:00,17.97,18.0,17.97,17.97,22100.0,15.7036,15.7298,15.7036,15.7036,22100.0
2010-04-16 10:30:00,17.98,18.01,17.97,17.99,16000.0,15.7123,15.7385,15.7036,15.721,16000.0
2010-04-16 10:35:00,17.99,18.0,17.9,17.91,76300.0,15.721,15.7298,15.6424,15.6511,76300.0
2010-04-16 10:40:00,17.91,17.97,17.9,17.93,78900.0,15.6511,15.7036,15.6424,15.6686,78900.0
2010-04-16 10:45:00,17.92,17.96,17.89,17.9,64700.0,15.6599,15.6948,15.6336,15.6424,64700.0
2010-04-16 10:50:00,17.89,17.89,17.79,17.79,314800.0,15.6336,15.6336,15.5463,15.5463,314800.0
2010-04-16 10:55:00,17.8,17.87,17.79,17.85,153100.0,15.555,15.6162,15.5463,15.5987,153100.0
2010-04-16 11:00:00,17.85,17.88,17.84,17.88,63400.0,15.5987,15.6249,15.59,15.6249,63400.0
2010-04-16 11:05:00,17.87,17.89,17.84,17.84,44100.0,15.6162,15.6336,15.59,15.59,44100.0
2010-04-16 11:10:00,17.84,17.85,17.79,17.79,149000.0,15.59,15.5987,15.5463,15.5463,149000.0
2010-04-16 11:15:00,17.79,17.79,17.7,17.71,199400.0,15.5463,15.5463,15.4676,15.4764,199400.0
2010-04-16 11:20:00,17.72,17.76,17.72,17.76,138500.0,15.4851,15.52,15.4851,15.52,138500.0
2010-04-16 11:25:00,17.75,17.79,17.74,17.76,102800.0,15.5113,15.5463,15.5026,15.52,102800.0
2010-04-16 11:30:00,17.76,17.77,17.74,17.76,52100.0,15.52,15.5288,15.5026,15.52,52100.0
2010-04-16 11:35:00,17.76,17.79,17.75,17.78,54100.0,15.52,15.5463,15.5113,15.5375,54100.0
2010-04-16 11:40:00,17.78,17.79,17.77,17.78,59200.0,15.5375,15.5463,15.5288,15.5375,59200.0
2010-04-16 11:45:00,17.77,17.77,17.73,17.75,69200.0,15.5288,15.5288,15.4938,15.5113,69200.0
2010-04-16 11:50:00,17.75,17.75,17.69,17.73,99800.0,15.5113,15.5113,15.4589,15.4938,99800.0
2010-04-16 11:55:00,17.73,17.73,17.69,17.71,47900.0,15.4938,15.4938,15.4589,15.4764,47900.0
2010-04-16 12:00:00,17.7,17.7,17.66,17.66,196500.0,15.4676,15.4676,15.4327,15.4327,196500.0
2010-04-16 12:05:00,17.66,17.67,17.64,17.67,172400.0,15.4327,15.4414,15.4152,15.4414,172400.0
2010-04-16 12:10:00,17.67,17.69,17.66,17.67,86200.0,15.4414,15.4589,15.4327,15.4414,86200.0
2010-04-16 12:15:00,17.67,17.68,17.66,17.67,17200.0,15.4414,15.4501,15.4327,15.4414,17200.0
2010-04-16 12:20:00,17.67,17.69,17.66,17.68,19200.0,15.4414,15.4589,15.4327,15.4501,19200.0
2010-04-16 12:25:00,17.68,17.7,17.68,17.69,25600.0,15.4501,15.4676,15.4501,15.4589,25600.0
2010-04-16 12:30:00,17.69,17.7,17.67,17.69,48700.0,15.4589,15.4676,15.4414,15.4589,48700.0
2010-04-16 12:35:00,17.69,17.7,17.65,17.65,50000.0,15.4589,15.4676,15.4239,15.4239,50000.0
2010-04-16 12:40:00,17.65,17.69,17.65,17.69,21800.0,15.4239,15.4589,15.4239,15.4589,21800.0
2010-04-16 12:45:00,17.7,17.72,17.7,17.7,23200.0,15.4676,15.4851,15.4676,15.4676,23200.0
2010-04-16 12:50:00,17.71,17.74,17.7,17.74,25000.0,15.4764,15.5026,15.4676,15.5026,25000.0
2010-04-16 12:55:00,17.74,17.75,17.74,17.74,48700.0,15.5026,15.5113,15.5026,15.5026,48700.0
2010-04-16 13:00:00,17.74,17.77,17.74,17.75,38500.0,15.5026,15.5288,15.5026,15.5113,38500.0
2010-04-16 13:05:00,17.76,17.78,17.76,17.78,36200.0,15.52,15.5375,15.52,15.5375,36200.0
2010-04-16 13:10:00,17.79,17.8,17.77,17.77,25100.0,15.5463,15.555,15.5288,15.5288,25100.0
2010-04-16 13:15:00,17.77,17.77,17.73,17.73,72000.0,15.5288,15.5288,15.4938,15.4938,72000.0
2010-04-16 13:20:00,17.74,17.75,17.73,17.73,23200.0,15.5026,15.5113,15.4938,15.4938,23200.0
2010-04-16 13:25:00,17.73,17.76,17.73,17.75,78600.0,15.4938,15.52,15.4938,15.5113,78600.0
2010-04-16 13:30:00,17.75,17.76,17.74,17.74,40500.0,15.5113,15.52,15.5026,15.5026,40500.0
2010-04-16 13:35:00,17.74,17.75,17.73,17.75,35400.0,15.5026,15.5113,15.4938,15.5113,35400.0
2010-04-16 13:40:00,17.75,17.77,17.75,17.76,17100.0,15.5113,15.5288,15.5113,15.52,17100.0
2010-04-16 13:45:00,17.77,17.77,17.74,17.75,37700.0,15.5288,15.5288,15.5026,15.5113,37700.0
2010-04-16 13:50:00,17.75,17.76,17.75,17.75,19800.0,15.5113,15.52,15.5113,15.5113,19800.0
2010-04-16 13:55:00,17.76,17.76,17.75,17.76,24800.0,15.52,15.52,15.5113,15.52,24800.0
2010-04-16 14:00:00,17.76,17.79,17.76,17.78,44000.0,15.52,15.5463,15.52,15.5375,44000.0
2010-04-16 14:05:00,17.78,17.83,17.77,17.82,59400.0,15.5375,15.5812,15.5288,15.5725,59400.0
2010-04-16 14:10:00,17.82,17.88,17.81,17.87,38300.0,15.5725,15.6249,15.5637,15.6162,38300.0
2010-04-16 14:15:00,17.88,17.9,17.88,17.89,46500.0,15.6249,15.6424,15.6249,15.6336,46500.0
2010-04-16 14:20:00,17.89,17.92,17.89,17.91,30800.0,15.6336,15.6599,15.6336,15.6511,30800.0
2010-04-16 14:25:00,17.91,17.91,17.88,17.9,46000.0,15.6511,15.6511,15.6249,15.6424,46000.0
2010-04-16 14:30:00,17.9,17.92,17.9,17.92,77900.0,15.6424,15.6599,15.6424,15.6599,77900.0
2010-04-16 14:35:00,17.91,17.91,17.87,17.88,33400.0,15.6511,15.6511,15.6162,15.6249,33400.0
2010-04-16 14:40:00,17.87,17.92,17.87,17.92,42300.0,15.6162,15.6599,15.6162,15.6599,42300.0
2010-04-16 14:45:00,17.91,17.91,17.88,17.88,71300.0,15.6511,15.6511,15.6249,15.6249,71300.0
2010-04-16 14:50:00,17.88,17.88,17.87,17.88,48700.0,15.6249,15.6249,15.6162,15.6249,48700.0
2010-04-16 14:55:00,17.88,17.89,17.85,17.85,73700.0,15.6249,15.6336,15.5987,15.5987,73700.0
2010-04-16 15:00:00,17.84,17.88,17.84,17.85,64900.0,15.59,15.6249,15.59,15.5987,64900.0
2010-04-16 15:05:00,17.85,17.86,17.84,17.86,91100.0,15.5987,15.6074,15.59,15.6074,91100.0
2010-04-16 15:10:00,17.87,17.87,17.85,17.85,73100.0,15.6162,15.6162,15.5987,15.5987,73100.0
2010-04-16 15:15:00,17.85,17.86,17.84,17.84,63700.0,15.5987,15.6074,15.59,15.59,63700.0
2010-04-16 15:20:00,17.84,17.86,17.84,17.86,39000.0,15.59,15.6074,15.59,15.6074,39000.0
2010-04-16 15:25:00,17.85,17.86,17.84,17.84,46000.0,15.5987,15.6074,15.59,15.59,46000.0
2010-04-16 15:30:00,17.84,17.86,17.82,17.84,110300.0,15.59,15.6074,15.5725,15.59,110300.0
2010-04-16 15:35:00,17.85,17.9,17.84,17.89,139200.0,15.5987,15.6424,15.59,15.6336,139200.0
2010-04-16 15:40:00,17.89,17.9,17.87,17.89,65700.0,15.6336,15.6424,15.6162,15.6336,65700.0
2010-04-16 15:45:00,17.89,17.91,17.87,17.88,207700.0,15.6336,15.6511,15.6162,15.6249,207700.0
2010-04-16 15:50:00,17.89,17.89,17.86,17.86,153200.0,15.6336,15.6336,15.6074,15.6074,153200.0
2010-04-16 15:55:00,17.86,17.87,17.83,17.83,436300.0,15.6074,15.6162,15.5812,15.5812,436300.0
2010-04-19 09:30:00,17.76,17.86,17.68,17.83,144400.0,15.52,15.6074,15.4501,15.5812,144400.0
2010-04-19 09:35:00,17.83,17.84,17.78,17.78,82100.0,15.5812,15.59,15.5375,15.5375,82100.0
2010-04-19 09:40:00,17.78,17.8,17.77,17.79,54300.0,15.5375,15.555,15.5288,15.5463,54300.0
2010-04-19 09:45:00,17.79,17.8,17.76,17.8,78900.0,15.5463,15.555,15.52,15.555,78900.0
2010-04-19 09:50:00,17.8,17.87,17.8,17.86,86000.0,15.555,15.6162,15.555,15.6074,86000.0
2010-04-19 09:55:00,17.86,17.91,17.84,17.86,58600.0,15.6074,15.6511,15.59,15.6074,58600.0
2010-04-19 10:00:00,17.86,17.92,17.84,17.9,56300.0,15.6074,15.6599,15.59,15.6424,56300.0
2010-04-19 10:05:00,17.89,17.91,17.86,17.91,48500.0,15.6336,15.6511,15.6074,15.6511,48500.0
2010-04-19 10:10:00,17.91,17.92,17.88,17.92,67900.0,15.6511,15.6599,15.6249,15.6599,67900.0
2010-04-19 10:15:00,17.93,17.95,17.93,17.94,43600.0,15.6686,15.6861,15.6686,15.6773,43600.0
2010-04-19 10:20:00,17.95,17.95,17.91,17.92,35900.0,15.6861,15.6861,15.6511,15.6599,35900.0
2010-04-19 10:25:00,17.92,17.92,17.88,17.88,30800.0,15.6599,15.6599,15.6249,15.6249,30800.0
2010-04-19 10:30:00,17.88,17.91,17.88,17.88,56300.0,15.6249,15.6511,15.6249,15.6249,56300.0
2010-04-19 10:35:00,17.89,17.89,17.83,17.85,32500.0,15.6336,15.6336,15.5812,15.5987,32500.0
2010-04-19 10:40:00,17.85,17.87,17.85,17.86,53200.0,15.5987,15.6162,15.5987,15.6074,53200.0
2010-04-19 10:45:00,17.86,17.88,17.83,17.83,50300.0,15.6074,15.6249,15.5812,15.5812,50300.0
2010-04-19 10:50:00,17.83,17.85,17.82,17.83,34600.0,15.5812,15.5987,15.5725,15.5812,34600.0
2010-04-19 10:55:00,17.83,17.84,17.82,17.82,36000.0,15.5812,15.59,15.5725,15.5725,36000.0
2010-04-19 11:00:00,17.83,17.84,17.78,17.79,56600.0,15.5812,15.59,15.5375,15.5463,56600.0
2010-04-19 11:05:00,17.79,17.82,17.78,17.78,44000.0,15.5463,15.5725,15.5375,15.5375,44000.0
2010-04-19 11:10:00,17.78,17.79,17.75,17.76,68900.0,15.5375,15.5463,15.5113,15.52,68900.0
2010-04-19 11:15:00,17.75,17.79,17.75,17.79,59100.0,15.5113,15.5463,15.5113,15.5463,59100.0
2010-04-19 11:20:00,17.8,17.8,17.77,17.8,171800.0,15.555,15.555,15.5288,15.555,171800.0
2010-04-19 11:25:00,17.8,17.8,17.77,17.79,123300.0,15.555,15.555,15.5288,15.5463,123300.0
2010-04-19 11:30:00,17.79,17.8,17.79,17.79,123200.0,15.5463,15.555,15.5463,15.5463,123200.0
2010-04-19 11:35:00,17.8,17.8,17.76,17.76,28100.0,15.555,15.555,15.52,15.52,28100.0
2010-04-19 11:40:00,17.77,17.77,17.74,17.74,27000.0,15.5288,15.5288,15.5026,15.5026,27000.0
2010-04-19 11:45:00,17.73,17.73,17.69,17.7,45500.0,15.4938,15.4938,15.4589,15.4676,45500.0
2010-04-19 11:50:00,17.7,17.7,17.6,17.63,94900.0,15.4676,15.4676,15.3802,15.4064,94900.0
2010-04-19 11:55:00,17.64,17.64,17.59,17.6,98500.0,15.4152,15.4152,15.3715,15.3802,98500.0
2010-04-19 12:00:00,17.6,17.63,17.6,17.62,41100.0,15.3802,15.4064,15.3802,15.3977,41100.0
2010-04-19 12:05:00,17.62,17.63,17.58,17.59,75700.0,15.3977,15.4064,15.3627,15.3715,75700.0
2010-04-19 12:10:00,17.59,17.61,17.55,17.56,69600.0,15.3715,15.389,15.3365,15.3453,69600.0
2010-04-19 12:15:00,17.57,17.6,17.56,17.6,135300.0,15.354,15.3802,15.3453,15.3802,135300.0
2010-04-19 12:20:00,17.61,17.63,17.6,17.62,36900.0,15.389,15.4064,15.3802,15.3977,36900.0
2010-04-19 12:25:00,17.63,17.64,17.61,17.61,31300.0,15.4064,15.4152,15.389,15.389,31300.0
2010-04-19 12:30:00,17.62,17.62,17.61,17.61,22700.0,15.3977,15.3977,15.389,15.389,22700.0
2010-04-19 12:35:00,17.61,17.63,17.6,17.62,118300.0,15.389,15.4064,15.3802,15.3977,118300.0
2010-04-19 12:40:00,17.61,17.64,17.6,17.64,156100.0,15.389,15.4152,15.3802,15.4152,156100.0
2010-04-19 12:45:00,17.65,17.7,17.65,17.69,37900.0,15.4239,15.4676,15.4239,15.4589,37900.0
2010-04-19 12:50:00,17.68,17.69,17.68,17.68,37800.0,15.4501,15.4589,15.4501,15.4501,37800.0
2010-04-19 12:55:00,17.68,17.68,17.67,17.68,3000.0,15.4501,15.4501,15.4414,15.4501,3000.0
2010-04-19 13:00:00,17.67,17.67,17.66,17.66,27300.0,15.4414,15.4414,15.4327,15.4327,27300.0
2010-04-19 13:05:00,17.66,17.66,17.64,17.64,37600.0,15.4327,15.4327,15.4152,15.4152,37600.0
2010-04-19 13:10:00,17.65,17.67,17.65,17.66,7400.0,15.4239,15.4414,15.4239,15.4327,7400.0
2010-04-19 13:15:00,17.67,17.67,17.65,17.65,34200.0,15.4414,15.4414,15.4239,15.4239,34200.0
2010-04-19 13:20:00,17.65,17.69,17.65,17.69,30200.0,15.4239,15.4589,15.4239,15.4589,30200.0
2010-04-19 13:25:00,17.7,17.71,17.69,17.69,73400.0,15.4676,15.4764,15.4589,15.4589,73400.0
2010-04-19 13:30:00,17.7,17.7,17.67,17.67,16300.0,15.4676,15.4676,15.4414,15.4414,16300.0
2010-04-19 13:35:00,17.68,17.68,17.67,17.67,18900.0,15.4501,15.4501,15.4414,15.4414,18900.0
2010-04-19 13:40:00,17.68,17.69,17.67,17.68,44800.0,15.4501,15.4589,15.4414,15.4501,44800.0
2010-04-19 13:45:00,17.68,17.69,17.67,17.67,25300.0,15.4501,15.4589,15.4414,15.4414,25300.0
2010-04-19 13:50:00,17.66,17.67,17.65,17.65,32900.0,15.4327,15.4414,15.4239,15.4239,32900.0
2010-04-19 13:55:00,17.66,17.66,17.63,17.63,44200.0,15.4327,15.4327,15.4064,15.4064,44200.0
2010-04-19 14:00:00,17.64,17.66,17.63,17.66,22500.0,15.4152,15.4327,15.4064,15.4327,22500.0
2010-04-19 14:05:00,17.66,17.7,17.66,17.68,106900.0,15.4327,15.4676,15.4327,15.4501,106900.0
2010-04-19 14:10:00,17.68,17.7,17.68,17.68,34900.0,15.4501,15.4676,15.4501,15.4501,34900.0
2010-04-19 14:15:00,17.69,17.73,17.69,17.71,39200.0,15.4589,15.4938,15.4589,15.4764,39200.0
2010-04-19 14:20:00,17.72,17.73,17.71,17.72,24200.0,15.4851,15.4938,15.4764,15.4851,24200.0
2010-04-19 14:25:00,17.72,17.77,17.72,17.77,179300.0,15.4851,15.5288,15.4851,15.5288,179300.0
2010-04-19 14:30:00,17.77,17.8,17.75,17.79,127800.0,15.5288,15.555,15.5113,15.5463,127800.0
2010-04-19 14:35:00,17.79,17.8,17.78,17.79,255200.0,15.5463,15.555,15.5375,15.5463,255200.0
2010-04-19 14:40:00,17.79,17.81,17.79,17.81,159700.0,15.5463,15.5637,15.5463,15.5637,159700.0
2010-04-19 14:45:00,17.8,17.81,17.75,17.76,74900.0,15.555,15.5637,15.5113,15.52,74900.0
2010-04-19 14:50:00,17.76,17.78,17.76,17.77,37300.0,15.52,15.5375,15.52,15.5288,37300.0
2010-04-19 14:55:00,17.77,17.83,17.76,17.83,122000.0,15.5288,15.5812,15.52,15.5812,122000.0
2010-04-19 15:00:00,17.83,17.87,17.83,17.83,99900.0,15.5812,15.6162,15.5812,15.5812,99900.0
2010-04-19 15:05:00,17.82,17.83,17.8,17.82,62300.0,15.5725,15.5812,15.555,15.5725,62300.0
2010-04-19 15:10:00,17.82,17.84,17.79,17.8,67500.0,15.5725,15.59,15.5463,15.555,67500.0
2010-04-19 15:15:00,17.81,17.82,17.79,17.8,51600.0,15.5637,15.5725,15.5463,15.555,51600.0
2010-04-19 15:20:00,17.79,17.83,17.79,17.82,84500.0,15.5463,15.5812,15.5463,15.5725,84500.0
2010-04-19 15:25:00,17.81,17.83,17.81,17.81,63400.0,15.5637,15.5812,15.5637,15.5637,63400.0
2010-04-19 15:30:00,17.8,17.83,17.8,17.83,24900.0,15.555,15.5812,15.555,15.5812,24900.0
2010-04-19 15:35:00,17.83,17.83,17.79,17.8,49600.0,15.5812,15.5812,15.5463,15.555,49600.0
2010-04-19 15:40:00,17.81,17.81,17.78,17.79,42900.0,15.5637,15.5637,15.5375,15.5463,42900.0
2010-04-19 15:45:00,17.79,17.86,17.79,17.85,64800.0,15.5463,15.6074,15.5463,15.5987,64800.0
2010-04-19 15:50:00,17.85,17.85,17.82,17.85,79600.0,15.5987,15.5987,15.5725,15.5987,79600.0
2010-04-19 15:55:00,17.85,17.87,17.85,17.86,269100.0,15.5987,15.6162,15.5987,15.6074,269100.0
2010-04-20 09:30:00,18.0,18.17,17.85,18.12,251300.0,15.7298,15.8783,15.5987,15.8346,251300.0
2010-04-20 09:35:00,18.12,18.12,18.08,18.1,1268800.0,15.8346,15.8346,15.7997,15.8172,1268800.0
2010-04-20 09:40:00,18.1,18.1,18.01,18.03,86700.0,15.8172,15.8172,15.7385,15.756,86700.0
2010-04-20 09:45:00,18.03,18.06,18.0,18.01,52500.0,15.756,15.7822,15.7298,15.7385,52500.0
2010-04-20 09:50:00,18.01,18.03,17.99,18.03,103300.0,15.7385,15.756,15.721,15.756,103300.0
2010-04-20 09:55:00,18.03,18.09,18.03,18.05,51500.0,15.756,15.8084,15.756,15.7735,51500.0
2010-04-20 10:00:00,18.05,18.06,18.02,18.02,92400.0,15.7735,15.7822,15.7473,15.7473,92400.0
2010-04-20 10:05:00,18.01,18.01,17.99,18.01,36200.0,15.7385,15.7385,15.721,15.7385,36200.0
2010-04-20 10:10:00,18.02,18.06,18.01,18.02,53800.0,15.7473,15.7822,15.7385,15.7473,53800.0
2010-04-20 10:15:00,18.02,18.02,17.98,17.98,35600.0,15.7473,15.7473,15.7123,15.7123,35600.0
2010-04-20 10:20:00,17.97,17.97,17.93,17.96,41400.0,15.7036,15.7036,15.6686,15.6948,41400.0
2010-04-20 10:25:00,17.97,17.98,17.95,17.95,37400.0,15.7036,15.7123,15.6861,15.6861,37400.0
2010-04-20 10:30:00,17.95,17.99,17.93,17.98,101300.0,15.6861,15.721,15.6686,15.7123,101300.0
2010-04-20 10:35:00,17.98,18.0,17.95,18.0,27400.0,15.7123,15.7298,15.6861,15.7298,27400.0
2010-04-20 10:40:00,18.01,18.03,18.01,18.02,45600.0,15.7385,15.756,15.7385,15.7473,45600.0
2010-04-20 10:45:00,18.02,18.05,18.01,18.03,53700.0,15.7473,15.7735,15.7385,15.756,53700.0
2010-04-20 10:50:00,18.02,18.05,18.01,18.03,26500.0,15.7473,15.7735,15.7385,15.756,26500.0
2010-04-20 10:55:00,18.03,18.04,18.02,18.02,28200.0,15.756,15.7647,15.7473,15.7473,28200.0
2010-04-20 11:00:00,18.03,18.08,18.02,18.07,60700.0,15.756,15.7997,15.7473,15.7909,60700.0
2010-04-20 11:05:00,18.08,18.1,18.07,18.09,30500.0,15.7997,15.8172,15.7909,15.8084,30500.0
2010-04-20 11:10:00,18.08,18.1,18.07,18.08,55900.0,15.7997,15.8172,15.7909,15.7997,55900.0
2010-04-20 11:15:00,18.09,18.1,18.07,18.08,121700.0,15.8084,15.8172,15.7909,15.7997,121700.0
2010-04-20 11:20:00,18.08,18.11,18.08,18.11,73000.0,15.7997,15.8259,15.7997,15.8259,73000.0
2010-04-20 11:25:00,18.11,18.14,18.11,18.12,123100.0,15.8259,15.8521,15.8259,15.8346,123100.0
2010-04-20 11:30:00,18.12,18.13,18.11,18.13,40300.0,15.8346,15.8434,15.8259,15.8434,40300.0
2010-04-20 11:35:00,18.13,18.14,18.1,18.11,25800.0,15.8434,15.8521,15.8172,15.8259,25800.0
2010-04-20 11:40:00,18.12,18.15,18.11,18.15,16500.0,15.8346,15.8609,15.8259,15.8609,16500.0
2010-04-20 11:45:00,18.15,18.15,18.14,18.15,20200.0,15.8609,15.8609,15.8521,15.8609,20200.0
2010-04-20 11:50:00,18.15,18.18,18.15,18.18,21800.0,15.8609,15.8871,15.8609,15.8871,21800.0
2010-04-20 11:55:00,18.18,18.18,18.16,18.17,39800.0,15.8871,15.8871,15.8696,15.8783,39800.0
2010-04-20 12:00:00,18.17,18.17,18.16,18.17,26900.0,15.8783,15.8783,15.8696,15.8783,26900.0
2010-04-20 12:05:00,18.18,18.22,18.17,18.21,43200.0,15.8871,15.922,15.8783,15.9133,43200.0
2010-04-20 12:10:00,18.22,18.23,18.2,18.2,23400.0,15.922,15.9308,15.9045,15.9045,23400.0
2010-04-20 12:15:00,18.21,18.25,18.21,18.23,112500.0,15.9133,15.9482,15.9133,15.9308,112500.0
2010-04-20 12:20:00,18.22,18.24,18.21,18.21,46900.0,15.922,15.9395,15.9133,15.9133,46900.0
2010-04-20 12:25:00,18.22,18.22,18.19,18.19,17000.0,15.922,15.922,15.8958,15.8958,17000.0
2010-04-20 12:30:00,18.19,18.2,18.19,18.2,21100.0,15.8958,15.9045,15.8958,15.9045,21100.0
2010-04-20 12:35:00,18.2,18.21,18.2,18.2,11100.0,15.9045,15.9133,15.9045,15.9045,11100.0
2010-04-20 12:40:00,18.2,18.21,18.18,18.19,24400.0,15.9045,15.9133,15.8871,15.8958,24400.0
2010-04-20 12:45:00,18.19,18.2,18.18,18.19,24400.0,15.8958,15.9045,15.8871,15.8958,24400.0
2010-04-20 12:50:00,18.18,18.2,18.18,18.19,13300.0,15.8871,15.9045,15.8871,15.8958,13300.0
2010-04-20 12:55:00,18.19,18.21,18.19,18.2,61400.0,15.8958,15.9133,15.8958,15.9045,61400.0
2010-04-20 13:00:00,18.21,18.23,18.2,18.22,23300.0,15.9133,15.9308,15.9045,15.922,23300.0
2010-04-20 13:05:00,18.22,18.22,18.21,18.21,23500.0,15.922,15.922,15.9133,15.9133,23500.0
2010-04-20 13:10:00,18.2,18.21,18.2,18.2,14900.0,15.9045,15.9133,15.9045,15.9045,14900.0
2010-04-20 13:15:00,18.2,18.21,18.19,18.19,31500.0,15.9045,15.9133,15.8958,15.8958,31500.0
2010-04-20 13:20:00,18.2,18.22,18.19,18.2,17500.0,15.9045,15.922,15.8958,15.9045,17500.0
2010-04-20 13:25:00,18.2,18.22,18.2,18.2,36700.0,15.9045,15.922,15.9045,15.9045,36700.0
2010-04-20 13:30:00,18.2,18.21,18.2,18.2,12300.0,15.9045,15.9133,15.9045,15.9045,12300.0
2010-04-20 13:35:00,18.2,18.22,18.19,18.21,74300.0,15.9045,15.922,15.8958,15.9133,74300.0
2010-04-20 13:40:00,18.22,18.22,18.21,18.21,15700.0,15.922,15.922,15.9133,15.9133,15700.0
2010-04-20 13:45:00,18.21,18.21,18.19,18.2,41300.0,15.9133,15.9133,15.8958,15.9045,41300.0
2010-04-20 13:50:00,18.19,18.22,18.19,18.22,19800.0,15.8958,15.922,15.8958,15.922,19800.0
2010-04-20 13:55:00,18.21,18.22,18.18,18.19,22900.0,15.9133,15.922,15.8871,15.8958,22900.0
2010-04-20 14:00:00,18.19,18.21,18.19,18.2,16600.0,15.8958,15.9133,15.8958,15.9045,16600.0
2010-04-20 14:05:00,18.2,18.2,18.18,18.19,30100.0,15.9045,15.9045,15.8871,15.8958,30100.0
2010-04-20 14:10:00,18.19,18.2,18.18,18.19,24300.0,15.8958,15.9045,15.8871,15.8958,24300.0
2010-04-20 14:15:00,18.19,18.21,18.19,18.2,19800.0,15.8958,15.9133,15.8958,15.9045,19800.0
2010-04-20 14:20:00,18.21,18.22,18.2,18.2,22600.0,15.9133,15.922,15.9045,15.9045,22600.0
2010-04-20 14:25:00,18.2,18.21,18.2,18.2,85400.0,15.9045,15.9133,15.9045,15.9045,85400.0
2010-04-20 14:30:00,18.2,18.21,18.19,18.2,32600.0,15.9045,15.9133,15.8958,15.9045,32600.0
2010-04-20 14:35:00,18.19,18.22,18.19,18.2,37300.0,15.8958,15.922,15.8958,15.9045,37300.0
2010-04-20 14:40:00,18.2,18.21,18.19,18.19,27600.0,15.9045,15.9133,15.8958,15.8958,27600.0
2010-04-20 14:45:00,18.2,18.21,18.18,18.21,27500.0,15.9045,15.9133,15.8871,15.9133,27500.0
2010-04-20 14:50:00,18.2,18.21,18.19,18.2,29000.0,15.9045,15.9133,15.8958,15.9045,29000.0
2010-04-20 14:55:00,18.2,18.21,18.2,18.2,16500.0,15.9045,15.9133,15.9045,15.9045,16500.0
2010-04-20 15:00:00,18.21,18.21,18.2,18.2,44200.0,15.9133,15.9133,15.9045,15.9045,44200.0
2010-04-20 15:05:00,18.21,18.22,18.19,18.22,58900.0,15.9133,15.922,15.8958,15.922,58900.0
2010-04-20 15:10:00,18.22,18.22,18.2,18.21,35800.0,15.922,15.922,15.9045,15.9133,35800.0
2010-04-20 15:15:00,18.2,18.21,18.18,18.18,55400.0,15.9045,15.9133,15.8871,15.8871,55400.0
2010-04-20 15:20:00,18.18,18.2,18.18,18.18,73800.0,15.8871,15.9045,15.8871,15.8871,73800.0
2010-04-20 15:25:00,18.19,18.2,18.18,18.19,72900.0,15.8958,15.9045,15.8871,15.8958,72900.0
2010-04-20 15:30:00,18.19,18.2,18.19,18.2,44000.0,15.8958,15.9045,15.8958,15.9045,44000.0
2010-04-20 15:35:00,18.2,18.21,18.19,18.2,59100.0,15.9045,15.9133,15.8958,15.9045,59100.0
2010-04-20 15:40:00,18.21,18.24,18.2,18.24,126700.0,15.9133,15.9395,15.9045,15.9395,126700.0
2010-04-20 15:45:00,18.23,18.24,18.21,18.23,143500.0,15.9308,15.9395,15.9133,15.9308,143500.0
2010-04-20 15:50:00,18.23,18.24,18.22,18.24,206700.0,15.9308,15.9395,15.922,15.9395,206700.0
2010-04-20 15:55:00,18.23,18.24,18.21,18.21,504700.0,15.9308,15.9395,15.9133,15.9133,504700.0
2010-04-21 09:30:00,18.24,18.35,18.24,18.29,103700.0,15.9395,16.0356,15.9395,15.9832,103700.0
2010-04-21 09:35:00,18.29,18.37,18.29,18.36,179600.0,15.9832,16.0531,15.9832,16.0444,179600.0
2010-04-21 09:40:00,18.37,18.42,18.37,18.42,106300.0,16.0531,16.0968,16.0531,16.0968,106300.0
2010-04-21 09:45:00,18.42,18.49,18.41,18.47,202900.0,16.0968,16.158,16.0881,16.1405,202900.0
2010-04-21 09:50:00,18.47,18.49,18.35,18.46,99700.0,16.1405,16.158,16.0356,16.1318,99700.0
2010-04-21 09:55:00,18.47,18.5,18.47,18.48,129100.0,16.1405,16.1667,16.1405,16.1492,129100.0
2010-04-21 10:00:00,18.49,18.49,18.42,18.44,41400.0,16.158,16.158,16.0968,16.1143,41400.0
2010-04-21 10:05:00,18.44,18.48,18.43,18.44,109600.0,16.1143,16.1492,16.1055,16.1143,109600.0
2010-04-21 10:10:00,18.44,18.48,18.43,18.47,73600.0,16.1143,16.1492,16.1055,16.1405,73600.0
2010-04-21 10:15:00,18.47,18.47,18.44,18.44,34300.0,16.1405,16.1405,16.1143,16.1143,34300.0
2010-04-21 10:20:00,18.44,18.44,18.41,18.44,91500.0,16.1143,16.1143,16.0881,16.1143,91500.0
2010-04-21 10:25:00,18.45,18.45,18.4,18.42,38900.0,16.123,16.123,16.0793,16.0968,38900.0
2010-04-21 10:30:00,18.42,18.46,18.4,18.46,83100.0,16.0968,16.1318,16.0793,16.1318,83100.0
2010-04-21 10:35:00,18.45,18.48,18.45,18.46,116900.0,16.123,16.1492,16.123,16.1318,116900.0
2010-04-21 10:40:00,18.47,18.51,18.47,18.48,41400.0,16.1405,16.1755,16.1405,16.1492,41400.0
2010-04-21 10:45:00,18.48,18.49,18.45,18.45,43900.0,16.1492,16.158,16.123,16.123,43900.0
2010-04-21 10:50:00,18.46,18.48,18.45,18.48,74500.0,16.1318,16.1492,16.123,16.1492,74500.0
2010-04-21 10:55:00,18.48,18.49,18.43,18.44,61800.0,16.1492,16.158,16.1055,16.1143,61800.0
2010-04-21 11:00:00,18.44,18.46,18.43,18.46,85300.0,16.1143,16.1318,16.1055,16.1318,85300.0
2010-04-21 11:05:00,18.45,18.46,18.43,18.44,85800.0,16.123,16.1318,16.1055,16.1143,85800.0
2010-04-21 11:10:00,18.44,18.46,18.44,18.44,35200.0,16.1143,16.1318,16.1143,16.1143,35200.0
2010-04-21 11:15:00,18.45,18.45,18.43,18.45,65200.0,16.123,16.123,16.1055,16.123,65200.0
2010-04-21 11:20:00,18.45,18.47,18.45,18.46,17400.0,16.123,16.1405,16.123,16.1318,17400.0
2010-04-21 11:25:00,18.45,18.45,18.41,18.44,63900.0,16.123,16.123,16.0881,16.1143,63900.0
2010-04-21 11:30:00,18.45,18.45,18.41,18.42,29900.0,16.123,16.123,16.0881,16.0968,29900.0
2010-04-21 11:35:00,18.43,18.43,18.39,18.42,97700.0,16.1055,16.1055,16.0706,16.0968,97700.0
2010-04-21 11:40:00,18.42,18.42,18.41,18.42,35600.0,16.0968,16.0968,16.0881,16.0968,35600.0
2010-04-21 11:45:00,18.41,18.44,18.41,18.43,41500.0,16.0881,16.1143,16.0881,16.1055,41500.0
2010-04-21 11:50:00,18.43,18.44,18.43,18.44,90400.0,16.1055,16.1143,16.1055,16.1143,90400.0
2010-04-21 11:55:00,18.45,18.48,18.45,18.48,69100.0,16.123,16.1492,16.123,16.1492,69100.0
2010-04-21 12:00:00,18.47,18.5,18.47,18.5,38900.0,16.1405,16.1667,16.1405,16.1667,38900.0
2010-04-21 12:05:00,18.5,18.5,18.49,18.5,21100.0,16.1667,16.1667,16.158,16.1667,21100.0
2010-04-21 12:10:00,18.49,18.54,18.49,18.53,31000.0,16.158,16.2017,16.158,16.1929,31000.0
2010-04-21 12:15:00,18.53,18.53,18.51,18.51,13400.0,16.1929,16.1929,16.1755,16.1755,13400.0
2010-04-21 12:20:00,18.52,18.53,18.52,18.52,41200.0,16.1842,16.1929,16.1842,16.1842,41200.0
2010-04-21 12:25:00,18.53,18.56,18.53,18.56,212100.0,16.1929,16.2191,16.1929,16.2191,212100.0
2010-04-21 12:30:00,18.57,18.57,18.55,18.56,66400.0,16.2279,16.2279,16.2104,16.2191,66400.0
2010-04-21 12:35:00,18.56,18.62,18.56,18.6,322700.0,16.2191,16.2716,16.2191,16.2541,322700.0
2010-04-21 12:40:00,18.6,18.62,18.59,18.62,61500.0,16.2541,16.2716,16.2454,16.2716,61500.0
2010-04-21 12:45:00,18.62,18.62,18.6,18.6,65800.0,16.2716,16.2716,16.2541,16.2541,65800.0
2010-04-21 12:50:00,18.6,18.61,18.59,18.61,102100.0,16.2541,16.2628,16.2454,16.2628,102100.0
2010-04-21 12:55:00,18.62,18.64,18.62,18.63,114400.0,16.2716,16.2891,16.2716,16.2803,114400.0
2010-04-21 13:00:00,18.63,18.63,18.6,18.61,51200.0,16.2803,16.2803,16.2541,16.2628,51200.0
2010-04-21 13:05:00,18.61,18.62,18.6,18.6,58000.0,16.2628,16.2716,16.2541,16.2541,58000.0
2010-04-21 13:10:00,18.6,18.6,18.58,18.58,50000.0,16.2541,16.2541,16.2366,16.2366,50000.0
2010-04-21 13:15:00,18.58,18.59,18.57,18.59,26600.0,16.2366,16.2454,16.2279,16.2454,26600.0
2010-04-21 13:20:00,18.6,18.61,18.59,18.59,47700.0,16.2541,16.2628,16.2454,16.2454,47700.0
2010-04-21 13:25:00,18.58,18.62,18.58,18.62,51900.0,16.2366,16.2716,16.2366,16.2716,51900.0
2010-04-21 13:30:00,18.62,18.64,18.62,18.62,83200.0,16.2716,16.2891,16.2716,16.2716,83200.0
2010-04-21 13:35:00,18.62,18.64,18.61,18.63,44100.0,16.2716,16.2891,16.2628,16.2803,44100.0
2010-04-21 13:40:00,18.63,18.64,18.62,18.64,23800.0,16.2803,16.2891,16.2716,16.2891,23800.0
2010-04-21 13:45:00,18.64,18.66,18.64,18.65,108400.0,16.2891,16.3065,16.2891,16.2978,108400.0
2010-04-21 13:50:00,18.65,18.67,18.65,18.66,69200.0,16.2978,16.3153,16.2978,16.3065,69200.0
2010-04-21 13:55:00,18.66,18.7,18.66,18.69,90000.0,16.3065,16.3415,16.3065,16.3327,90000.0
2010-04-21 14:00:00,18.7,18.7,18.68,18.69,134300.0,16.3415,16.3415,16.324,16.3327,134300.0
2010-04-21 14:05:00,18.69,18.69,18.67,18.67,24500.0,16.3327,16.3327,16.3153,16.3153,24500.0
2010-04-21 14:10:00,18.67,18.67,18.65,18.66,66100.0,16.3153,16.3153,16.2978,16.3065,66100.0
2010-04-21 14:15:00,18.67,18.67,18.61,18.61,108700.0,16.3153,16.3153,16.2628,16.2628,108700.0
2010-04-21 14:20:00,18.61,18.63,18.58,18.59,138400.0,16.2628,16.2803,16.2366,16.2454,138400.0
2010-04-21 14:25:00,18.59,18.59,18.57,18.58,31800.0,16.2454,16.2454,16.2279,16.2366,31800.0
2010-04-21 14:30:00,18.58,18.58,18.55,18.56,54400.0,16.2366,16.2366,16.2104,16.2191,54400.0
2010-04-21 14:35:00,18.55,18.55,18.52,18.55,27200.0,16.2104,16.2104,16.1842,16.2104,27200.0
2010-04-21 14:40:00,18.55,18.57,18.55,18.57,50600.0,16.2104,16.2279,16.2104,16.2279,50600.0
2010-04-21 14:45:00,18.56,18.57,18.54,18.57,113500.0,16.2191,16.2279,16.2017,16.2279,113500.0
2010-04-21 14:50:00,18.56,18.59,18.56,18.57,69800.0,16.2191,16.2454,16.2191,16.2279,69800.0
2010-04-21 14:55:00,18.57,18.61,18.56,18.61,55700.0,16.2279,16.2628,16.2191,16.2628,55700.0
2010-04-21 15:00:00,18.61,18.62,18.6,18.61,65200.0,16.2628,16.2716,16.2541,16.2628,65200.0
2010-04-21 15:05:00,18.61,18.62,18.6,18.62,44500.0,16.2628,16.2716,16.2541,16.2716,44500.0
2010-04-21 15:10:00,18.61,18.63,18.6,18.63,187700.0,16.2628,16.2803,16.2541,16.2803,187700.0
2010-04-21 15:15:00,18.63,18.66,18.63,18.65,142100.0,16.2803,16.3065,16.2803,16.2978,142100.0
2010-04-21 15:20:00,18.65,18.65,18.62,18.63,150400.0,16.2978,16.2978,16.2716,16.2803,150400.0
2010-04-21 15:25:00,18.64,18.66,18.63,18.65,175300.0,16.2891,16.3065,16.2803,16.2978,175300.0
2010-04-21 15:30:00,18.65,18.68,18.65,18.67,153700.0,16.2978,16.324,16.2978,16.3153,153700.0
2010-04-21 15:35:00,18.67,18.69,18.67,18.68,193100.0,16.3153,16.3327,16.3153,16.324,193100.0
2010-04-21 15:40:00,18.69,18.72,18.67,18.72,247000.0,16.3327,16.359,16.3153,16.359,247000.0
2010-04-21 15:45:00,18.72,18.73,18.71,18.72,366500.0,16.359,16.3677,16.3502,16.359,366500.0
2010-04-21 15:50:00,18.72,18.72,18.69,18.7,334300.0,16.359,16.359,16.3327,16.3415,334300.0
2010-04-21 15:55:00,18.7,18.7,18.67,18.68,427700.0,16.3415,16.3415,16.3153,16.324,427700.0
2010-04-22 09:30:00,18.5,18.54,18.43,18.48,203600.0,16.1667,16.2017,16.1055,16.1492,203600.0
2010-04-22 09:35:00,18.48,18.5,18.46,18.47,178600.0,16.1492,16.1667,16.1318,16.1405,178600.0
2010-04-22 09:40:00,18.47,18.47,18.4,18.44,111100.0,16.1405,16.1405,16.0793,16.1143,111100.0
2010-04-22 09:45:00,18.44,18.56,18.42,18.56,82500.0,16.1143,16.2191,16.0968,16.2191,82500.0
2010-04-22 09:50:00,18.56,18.6,18.55,18.6,38100.0,16.2191,16.2541,16.2104,16.2541,38100.0
2010-04-22 09:55:00,18.6,18.65,18.57,18.62,204000.0,16.2541,16.2978,16.2279,16.2716,204000.0
2010-04-22 10:00:00,18.63,18.7,18.6,18.63,324400.0,16.2803,16.3415,16.2541,16.2803,324400.0
2010-04-22 10:05:00,18.63,18.73,18.63,18.69,403400.0,16.2803,16.3677,16.2803,16.3327,403400.0
2010-04-22 10:10:00,18.68,18.71,18.67,18.68,135200.0,16.324,16.3502,16.3153,16.324,135200.0
2010-04-22 10:15:00,18.68,18.71,18.68,18.7,107700.0,16.324,16.3502,16.324,16.3415,107700.0
2010-04-22 10:20:00,18.69,18.73,18.68,18.73,67500.0,16.3327,16.3677,16.324,16.3677,67500.0
2010-04-22 10:25:00,18.73,18.87,18.73,18.85,354300.0,16.3677,16.49,16.3677,16.4726,354300.0
2010-04-22 10:30:00,18.84,18.87,18.76,18.87,181000.0,16.4638,16.49,16.3939,16.49,181000.0
2010-04-22 10:35:00,18.88,18.88,18.82,18.82,195400.0,16.4988,16.4988,16.4464,16.4464,195400.0
2010-04-22 10:40:00,18.82,18.85,18.8,18.85,163000.0,16.4464,16.4726,16.4289,16.4726,163000.0
2010-04-22 10:45:00,18.85,18.86,18.82,18.85,170100.0,16.4726,16.4813,16.4464,16.4726,170100.0
2010-04-22 10:50:00,18.85,18.86,18.83,18.85,78500.0,16.4726,16.4813,16.4551,16.4726,78500.0
2010-04-22 10:55:00,18.85,18.88,18.85,18.85,95000.0,16.4726,16.4988,16.4726,16.4726,95000.0
2010-04-22 11:00:00,18.84,18.88,18.83,18.87,137300.0,16.4638,16.4988,16.4551,16.49,137300.0
2010-04-22 11:05:00,18.87,18.9,18.87,18.89,93500.0,16.49,16.5163,16.49,16.5075,93500.0
2010-04-22 11:10:00,18.88,18.89,18.86,18.86,113100.0,16.4988,16.5075,16.4813,16.4813,113100.0
2010-04-22 11:15:00,18.86,18.88,18.84,18.85,147400.0,16.4813,16.4988,16.4638,16.4726,147400.0
2010-04-22 11:20:00,18.85,18.86,18.83,18.84,35600.0,16.4726,16.4813,16.4551,16.4638,35600.0
2010-04-22 11:25:00,18.84,18.86,18.83,18.85,295800.0,16.4638,16.4813,16.4551,16.4726,295800.0
2010-04-22 11:30:00,18.86,18.86,18.82,18.85,107500.0,16.4813,16.4813,16.4464,16.4726,107500.0
2010-04-22 11:35:00,18.84,18.85,18.84,18.85,36400.0,16.4638,16.4726,16.4638,16.4726,36400.0
2010-04-22 11:40:00,18.86,18.86,18.85,18.85,52700.0,16.4813,16.4813,16.4726,16.4726,52700.0
2010-04-22 11:45:00,18.86,18.86,18.82,18.83,69400.0,16.4813,16.4813,16.4464,16.4551,69400.0
2010-04-22 11:50:00,18.84,18.85,18.83,18.84,103100.0,16.4638,16.4726,16.4551,16.4638,103100.0
2010-04-22 11:55:00,18.84,18.86,18.84,18.85,63000.0,16.4638,16.4813,16.4638,16.4726,63000.0
2010-04-22 12:00:00,18.85,18.85,18.83,18.84,83100.0,16.4726,16.4726,16.4551,16.4638,83100.0
2010-04-22 12:05:00,18.84,18.89,18.84,18.88,73800.0,16.4638,16.5075,16.4638,16.4988,73800.0
2010-04-22 12:10:00,18.89,18.89,18.86,18.86,105900.0,16.5075,16.5075,16.4813,16.4813,105900.0
2010-04-22 12:15:00,18.86,18.87,18.84,18.85,188100.0,16.4813,16.49,16.4638,16.4726,188100.0
2010-04-22 12:20:00,18.85,18.88,18.85,18.88,96700.0,16.4726,16.4988,16.4726,16.4988,96700.0
2010-04-22 12:25:00,18.88,18.89,18.88,18.88,83800.0,16.4988,16.5075,16.4988,16.4988,83800.0
2010-04-22 12:30:00,18.88,18.89,18.87,18.88,55100.0,16.4988,16.5075,16.49,16.4988,55100.0
2010-04-22 12:35:00,18.88,18.92,18.88,18.91,112800.0,16.4988,16.5337,16.4988,16.525,112800.0
2010-04-22 12:40:00,18.92,18.92,18.91,18.92,49100.0,16.5337,16.5337,16.525,16.5337,49100.0
2010-04-22 12:45:00,18.92,18.96,18.91,18.95,203200.0,16.5337,16.5687,16.525,16.56,203200.0
2010-04-22 12:50:00,18.95,18.97,18.95,18.97,77800.0,16.56,16.5774,16.56,16.5774,77800.0
2010-04-22 12:55:00,18.97,18.97,18.96,18.97,50700.0,16.5774,16.5774,16.5687,16.5774,50700.0
2010-04-22 13:00:00,18.97,19.01,18.96,18.98,250100.0,16.5774,16.6124,16.5687,16.5862,250100.0
2010-04-22 13:05:00,18.99,19.01,18.98,19.01,188400.0,16.5949,16.6124,16.5862,16.6124,188400.0
2010-04-22 13:10:00,19.01,19.05,19.01,19.03,171800.0,16.6124,16.6473,16.6124,16.6299,171800.0
2010-04-22 13:15:00,19.04,19.06,19.03,19.03,49400.0,16.6386,16.6561,16.6299,16.6299,49400.0
2010-04-22 13:20:00,19.03,19.05,19.03,19.05,63500.0,16.6299,16.6473,16.6299,16.6473,63500.0
2010-04-22 13:25:00,19.05,19.09,19.05,19.08,262500.0,16.6473,16.6823,16.6473,16.6736,262500.0
2010-04-22 13:30:00,19.08,19.08,19.07,19.08,46700.0,16.6736,16.6736,16.6648,16.6736,46700.0
2010-04-22 13:35:00,19.08,19.08,19.05,19.06,22500.0,16.6736,16.6736,16.6473,16.6561,22500.0
2010-04-22 13:40:00,19.06,19.09,19.05,19.08,82800.0,16.6561,16.6823,16.6473,16.6736,82800.0
2010-04-22 13:45:00,19.08,19.14,19.08,19.13,116300.0,16.6736,16.726,16.6736,16.7173,116300.0
2010-04-22 13:50:00,19.13,19.13,19.1,19.12,33300.0,16.7173,16.7173,16.691,16.7085,33300.0
2010-04-22 13:55:00,19.13,19.18,19.12,19.17,311300.0,16.7173,16.7609,16.7085,16.7522,311300.0
2010-04-22 14:00:00,19.18,19.18,19.16,19.16,746300.0,16.7609,16.7609,16.7435,16.7435,746300.0
2010-04-22 14:05:00,19.17,19.18,19.15,19.17,151300.0,16.7522,16.7609,16.7347,16.7522,151300.0
2010-04-22 14:10:00,19.18,19.19,19.16,19.17,96600.0,16.7609,16.7697,16.7435,16.7522,96600.0
2010-04-22 14:15:00,19.17,19.22,19.17,19.22,328100.0,16.7522,16.7959,16.7522,16.7959,328100.0
2010-04-22 14:20:00,19.22,19.22,19.17,19.18,88900.0,16.7959,16.7959,16.7522,16.7609,88900.0
2010-04-22 14:25:00,19.18,19.24,19.17,19.24,168500.0,16.7609,16.8134,16.7522,16.8134,168500.0
2010-04-22 14:30:00,19.24,19.24,19.21,19.23,165300.0,16.8134,16.8134,16.7872,16.8046,165300.0
2010-04-22 14:35:00,19.23,19.24,19.2,19.21,309300.0,16.8046,16.8134,16.7784,16.7872,309300.0
2010-04-22 14:40:00,19.21,19.21,19.17,19.17,89400.0,16.7872,16.7872,16.7522,16.7522,89400.0
2010-04-22 14:45:00,19.18,19.18,19.15,19.15,116500.0,16.7609,16.7609,16.7347,16.7347,116500.0
2010-04-22 14:50:00,19.16,19.16,19.08,19.1,555600.0,16.7435,16.7435,16.6736,16.691,555600.0
2010-04-22 14:55:00,19.1,19.16,19.1,19.16,313700.0,16.691,16.7435,16.691,16.7435,313700.0
2010-04-22 15:00:00,19.16,19.19,19.15,19.18,293900.0,16.7435,16.7697,16.7347,16.7609,293900.0
2010-04-22 15:05:00,19.19,19.2,19.17,19.18,116400.0,16.7697,16.7784,16.7522,16.7609,116400.0
2010-04-22 15:10:00,19.18,19.2,19.18,19.2,89300.0,16.7609,16.7784,16.7609,16.7784,89300.0
2010-04-22 15:15:00,19.21,19.23,19.2,19.23,94100.0,16.7872,16.8046,16.7784,16.8046,94100.0
2010-04-22 15:20:00,19.23,19.32,19.23,19.32,870600.0,16.8046,16.8833,16.8046,16.8833,870600.0
2010-04-22 15:25:00,19.32,19.37,19.31,19.37,472800.0,16.8833,16.927,16.8746,16.927,472800.0
2010-04-22 15:30:00,19.37,19.39,19.36,19.37,234500.0,16.927,16.9445,16.9182,16.927,234500.0
2010-04-22 15:35:00,19.36,19.36,18.85,19.35,189000.0,16.9182,16.9182,16.4726,16.9095,189000.0
2010-04-22 15:40:00,19.34,19.37,19.33,19.37,396100.0,16.9008,16.927,16.892,16.927,396100.0
2010-04-22 15:45:00,19.36,19.38,19.35,19.38,276700.0,16.9182,16.9357,16.9095,16.9357,276700.0
2010-04-22 15:50:00,19.37,19.38,19.33,19.35,325000.0,16.927,16.9357,16.892,16.9095,325000.0
2010-04-22 15:55:00,19.34,19.35,19.32,19.32,671600.0,16.9008,16.9095,16.8833,16.8833,671600.0
2010-04-23 09:30:00,19.38,19.51,19.34,19.47,208400.0,16.9357,17.0493,16.9008,17.0144,208400.0
2010-04-23 09:35:00,19.47,19.62,19.47,19.62,464800.0,17.0144,17.1455,17.0144,17.1455,464800.0
2010-04-23 09:40:00,19.61,19.63,19.55,19.56,124500.0,17.1367,17.1542,17.0843,17.093,124500.0
2010-04-23 09:45:00,19.55,19.6,19.54,19.57,122600.0,17.0843,17.128,17.0755,17.1018,122600.0
2010-04-23 09:50:00,19.56,19.59,19.54,19.58,140900.0,17.093,17.1192,17.0755,17.1105,140900.0
2010-04-23 09:55:00,19.58,19.61,19.55,19.6,338600.0,17.1105,17.1367,17.0843,17.128,338600.0
2010-04-23 10:00:00,19.61,19.92,19.61,19.86,1943200.0,17.1367,17.4076,17.1367,17.3552,1943200.0
2010-04-23 10:05:00,19.87,19.92,19.84,19.9,749600.0,17.3639,17.4076,17.3377,17.3901,749600.0
2010-04-23 10:10:00,19.9,19.94,19.89,19.91,494800.0,17.3901,17.4251,17.3814,17.3989,494800.0
2010-04-23 10:15:00,19.91,19.94,19.86,19.87,347900.0,17.3989,17.4251,17.3552,17.3639,347900.0
2010-04-23 10:20:00,19.87,19.88,19.84,19.85,407700.0,17.3639,17.3727,17.3377,17.3464,407700.0
2010-04-23 10:25:00,19.85,19.85,19.8,19.8,225300.0,17.3464,17.3464,17.3028,17.3028,225300.0
2010-04-23 10:30:00,19.79,19.83,19.76,19.76,221300.0,17.294,17.329,17.2678,17.2678,221300.0
2010-04-23 10:35:00,19.76,19.79,19.72,19.73,1179600.0,17.2678,17.294,17.2328,17.2416,1179600.0
2010-04-23 10:40:00,19.73,19.75,19.68,19.73,603200.0,17.2416,17.2591,17.1979,17.2416,603200.0
2010-04-23 10:45:00,19.73,19.74,19.69,19.7,230900.0,17.2416,17.2503,17.2066,17.2154,230900.0
2010-04-23 10:50:00,19.7,19.74,19.69,19.72,288900.0,17.2154,17.2503,17.2066,17.2328,288900.0
2010-04-23 10:55:00,19.72,19.73,19.64,19.67,233200.0,17.2328,17.2416,17.1629,17.1891,233200.0
2010-04-23 11:00:00,19.67,19.68,19.62,19.62,214200.0,17.1891,17.1979,17.1455,17.1455,214200.0
2010-04-23 11:05:00,19.62,19.63,19.6,19.61,289900.0,17.1455,17.1542,17.128,17.1367,289900.0
2010-04-23 11:10:00,19.62,19.63,19.59,19.6,266500.0,17.1455,17.1542,17.1192,17.128,266500.0
2010-04-23 11:15:00,19.6,19.63,19.59,19.63,135200.0,17.128,17.1542,17.1192,17.1542,135200.0
2010-04-23 11:20:00,19.63,19.64,19.59,19.59,176500.0,17.1542,17.1629,17.1192,17.1192,176500.0
2010-04-23 11:25:00,19.59,19.59,19.55,19.56,136600.0,17.1192,17.1192,17.0843,17.093,136600.0
2010-04-23 11:30:00,19.55,19.55,19.5,19.51,178700.0,17.0843,17.0843,17.0406,17.0493,178700.0
2010-04-23 11:35:00,19.51,19.57,19.5,19.57,233100.0,17.0493,17.1018,17.0406,17.1018,233100.0
2010-04-23 11:40:00,19.56,19.56,19.53,19.55,29100.0,17.093,17.093,17.0668,17.0843,29100.0
2010-04-23 11:45:00,19.55,19.61,19.55,19.6,256400.0,17.0843,17.1367,17.0843,17.128,256400.0
2010-04-23 11:50:00,19.6,19.61,19.57,19.58,42800.0,17.128,17.1367,17.1018,17.1105,42800.0
2010-04-23 11:55:00,19.58,19.59,19.57,19.58,46200.0,17.1105,17.1192,17.1018,17.1105,46200.0
2010-04-23 12:00:00,19.58,19.61,19.58,19.6,26500.0,17.1105,17.1367,17.1105,17.128,26500.0
2010-04-23 12:05:00,19.59,19.6,19.58,19.59,85600.0,17.1192,17.128,17.1105,17.1192,85600.0
2010-04-23 12:10:00,19.59,19.61,19.57,19.61,133800.0,17.1192,17.1367,17.1018,17.1367,133800.0
2010-04-23 12:15:00,19.61,19.61,19.58,19.6,59500.0,17.1367,17.1367,17.1105,17.128,59500.0
2010-04-23 12:20:00,19.59,19.62,19.59,19.62,80900.0,17.1192,17.1455,17.1192,17.1455,80900.0
2010-04-23 12:25:00,19.61,19.62,19.6,19.61,42800.0,17.1367,17.1455,17.128,17.1367,42800.0
2010-04-23 12:30:00,19.6,19.62,19.6,19.62,38500.0,17.128,17.1455,17.128,17.1455,38500.0
2010-04-23 12:35:00,19.61,19.62,19.61,19.61,12000.0,17.1367,17.1455,17.1367,17.1367,12000.0
2010-04-23 12:40:00,19.61,19.62,19.6,19.62,34200.0,17.1367,17.1455,17.128,17.1455,34200.0
2010-04-23 12:45:00,19.62,19.64,19.62,19.62,77000.0,17.1455,17.1629,17.1455,17.1455,77000.0
2010-04-23 12:50:00,19.62,19.62,19.59,19.6,11600.0,17.1455,17.1455,17.1192,17.128,11600.0
2010-04-23 12:55:00,19.59,19.64,19.59,19.64,179700.0,17.1192,17.1629,17.1192,17.1629,179700.0
2010-04-23 13:00:00,19.63,19.64,19.6,19.63,80500.0,17.1542,17.1629,17.128,17.1542,80500.0
2010-04-23 13:05:00,19.63,19.69,19.63,19.68,603800.0,17.1542,17.2066,17.1542,17.1979,603800.0
2010-04-23 13:10:00,19.68,19.68,19.66,19.68,35400.0,17.1979,17.1979,17.1804,17.1979,35400.0
2010-04-23 13:15:00,19.68,19.68,19.64,19.64,58500.0,17.1979,17.1979,17.1629,17.1629,58500.0
2010-04-23 13:20:00,19.64,19.66,19.64,19.65,140500.0,17.1629,17.1804,17.1629,17.1717,140500.0
2010-04-23 13:25:00,19.65,19.66,19.64,19.65,116100.0,17.1717,17.1804,17.1629,17.1717,116100.0
2010-04-23 13:30:00,19.65,19.65,19.64,19.65,37300.0,17.1717,17.1717,17.1629,17.1717,37300.0
2010-04-23 13:35:00,19.65,19.65,19.63,19.65,15100.0,17.1717,17.1717,17.1542,17.1717,15100.0
2010-04-23 13:40:00,19.64,19.65,19.63,19.63,74000.0,17.1629,17.1717,17.1542,17.1542,74000.0
2010-04-23 13:45:00,19.63,19.65,19.63,19.63,80600.0,17.1542,17.1717,17.1542,17.1542,80600.0
2010-04-23 13:50:00,19.64,19.64,19.62,19.63,52100.0,17.1629,17.1629,17.1455,17.1542,52100.0
2010-04-23 13:55:00,19.63,19.64,19.62,19.64,133800.0,17.1542,17.1629,17.1455,17.1629,133800.0
2010-04-23 14:00:00,19.63,19.64,19.6,19.61,138800.0,17.1542,17.1629,17.128,17.1367,138800.0
2010-04-23 14:05:00,19.6,19.62,19.6,19.6,59800.0,17.128,17.1455,17.128,17.128,59800.0
2010-04-23 14:10:00,19.6,19.63,19.6,19.63,45000.0,17.128,17.1542,17.128,17.1542,45000.0
2010-04-23 14:15:00,19.63,19.64,19.61,19.62,103400.0,17.1542,17.1629,17.1367,17.1455,103400.0
2010-04-23 14:20:00,19.62,19.63,19.61,19.63,31700.0,17.1455,17.1542,17.1367,17.1542,31700.0
2010-04-23 14:25:00,19.63,19.63,19.62,19.63,25700.0,17.1542,17.1542,17.1455,17.1542,25700.0
2010-04-23 14:30:00,19.63,19.63,19.61,19.63,18500.0,17.1542,17.1542,17.1367,17.1542,18500.0
2010-04-23 14:35:00,19.62,19.65,19.62,19.63,116400.0,17.1455,17.1717,17.1455,17.1542,116400.0
2010-04-23 14:40:00,19.63,19.63,19.62,19.63,52900.0,17.1542,17.1542,17.1455,17.1542,52900.0
2010-04-23 14:45:00,19.63,19.65,19.62,19.63,237400.0,17.1542,17.1717,17.1455,17.1542,237400.0
2010-04-23 14:50:00,19.63,19.68,19.63,19.67,243400.0,17.1542,17.1979,17.1542,17.1891,243400.0
2010-04-23 14:55:00,19.66,19.68,19.65,19.67,240800.0,17.1804,17.1979,17.1717,17.1891,240800.0
2010-04-23 15:00:00,19.67,19.67,19.65,19.66,71900.0,17.1891,17.1891,17.1717,17.1804,71900.0
2010-04-23 15:05:00,19.66,19.66,19.63,19.65,105100.0,17.1804,17.1804,17.1542,17.1717,105100.0
2010-04-23 15:10:00,19.65,19.67,19.64,19.67,80700.0,17.1717,17.1891,17.1629,17.1891,80700.0
2010-04-23 15:15:00,19.67,19.69,19.66,19.69,67600.0,17.1891,17.2066,17.1804,17.2066,67600.0
2010-04-23 15:20:00,19.69,19.69,19.66,19.67,146300.0,17.2066,17.2066,17.1804,17.1891,146300.0
2010-04-23 15:25:00,19.67,19.68,19.66,19.66,46100.0,17.1891,17.1979,17.1804,17.1804,46100.0
2010-04-23 15:30:00,19.67,19.68,19.67,19.68,73400.0,17.1891,17.1979,17.1891,17.1979,73400.0
2010-04-23 15:35:00,19.68,19.7,19.68,19.7,59400.0,17.1979,17.2154,17.1979,17.2154,59400.0
2010-04-23 15:40:00,19.69,19.7,19.64,19.65,328700.0,17.2066,17.2154,17.1629,17.1717,328700.0
2010-04-23 15:45:00,19.65,19.7,19.65,19.69,214500.0,17.1717,17.2154,17.1717,17.2066,214500.0
2010-04-23 15:50:00,19.7,19.7,19.67,19.7,297300.0,17.2154,17.2154,17.1891,17.2154,297300.0
2010-04-23 15:55:00,19.7,19.7,19.66,19.66,628900.0,17.2154,17.2154,17.1804,17.1804,628900.0
2010-04-26 09:30:00,19.76,19.83,19.68,19.81,398800.0,17.2678,17.329,17.1979,17.3115,398800.0
2010-04-26 09:35:00,19.81,19.84,19.75,19.84,168700.0,17.3115,17.3377,17.2591,17.3377,168700.0
2010-04-26 09:40:00,19.84,19.86,19.83,19.83,144800.0,17.3377,17.3552,17.329,17.329,144800.0
2010-04-26 09:45:00,19.85,19.85,19.8,19.82,140500.0,17.3464,17.3464,17.3028,17.3202,140500.0
2010-04-26 09:50:00,19.82,19.85,19.82,19.84,163800.0,17.3202,17.3464,17.3202,17.3377,163800.0
2010-04-26 09:55:00,19.84,19.85,19.78,19.81,242900.0,17.3377,17.3464,17.2853,17.3115,242900.0
2010-04-26 10:00:00,19.81,19.85,19.8,19.84,75800.0,17.3115,17.3464,17.3028,17.3377,75800.0
2010-04-26 10:05:00,19.84,19.88,19.84,19.88,116700.0,17.3377,17.3727,17.3377,17.3727,116700.0
2010-04-26 10:10:00,19.88,19.93,19.88,19.92,287100.0,17.3727,17.4164,17.3727,17.4076,287100.0
2010-04-26 10:15:00,19.92,19.92,19.84,19.84,175000.0,17.4076,17.4076,17.3377,17.3377,175000.0
2010-04-26 10:20:00,19.85,19.89,19.84,19.86,61700.0,17.3464,17.3814,17.3377,17.3552,61700.0
2010-04-26 10:25:00,19.86,19.89,19.85,19.86,123700.0,17.3552,17.3814,17.3464,17.3552,123700.0
2010-04-26 10:30:00,19.86,19.92,19.85,19.9,141600.0,17.3552,17.4076,17.3464,17.3901,141600.0
2010-04-26 10:35:00,19.9,19.92,19.85,19.87,76600.0,17.3901,17.4076,17.3464,17.3639,76600.0
2010-04-26 10:40:00,19.87,19.89,19.86,19.88,85100.0,17.3639,17.3814,17.3552,17.3727,85100.0
2010-04-26 10:45:00,19.89,19.91,19.87,19.87,121300.0,17.3814,17.3989,17.3639,17.3639,121300.0
2010-04-26 10:50:00,19.88,19.92,19.87,19.92,66400.0,17.3727,17.4076,17.3639,17.4076,66400.0
2010-04-26 10:55:00,19.93,19.95,19.89,19.9,223000.0,17.4164,17.4338,17.3814,17.3901,223000.0
2010-04-26 11:00:00,19.91,19.95,19.9,19.94,87700.0,17.3989,17.4338,17.3901,17.4251,87700.0
2010-04-26 11:05:00,19.94,19.95,19.92,19.94,52100.0,17.4251,17.4338,17.4076,17.4251,52100.0
2010-04-26 11:10:00,19.94,19.98,19.94,19.97,117500.0,17.4251,17.46,17.4251,17.4513,117500.0
2010-04-26 11:15:00,19.98,20.0,19.96,19.98,227700.0,17.46,17.4775,17.4426,17.46,227700.0
2010-04-26 11:20:00,19.99,19.99,19.95,19.95,64300.0,17.4688,17.4688,17.4338,17.4338,64300.0
2010-04-26 11:25:00,19.96,19.98,19.9,19.9,501900.0,17.4426,17.46,17.3901,17.3901,501900.0
2010-04-26 11:30:00,19.9,19.91,19.86,19.86,322500.0,17.3901,17.3989,17.3552,17.3552,322500.0
2010-04-26 11:35:00,19.86,19.89,19.84,19.89,232100.0,17.3552,17.3814,17.3377,17.3814,232100.0
2010-04-26 11:40:00,19.89,19.9,19.88,19.89,31500.0,17.3814,17.3901,17.3727,17.3814,31500.0
2010-04-26 11:45:00,19.9,19.92,19.88,19.91,53500.0,17.3901,17.4076,17.3727,17.3989,53500.0
2010-04-26 11:50:00,19.92,19.92,19.87,19.87,54500.0,17.4076,17.4076,17.3639,17.3639,54500.0
2010-04-26 11:55:00,19.88,19.88,19.87,19.87,65400.0,17.3727,17.3727,17.3639,17.3639,65400.0
2010-04-26 12:00:00,19.87,19.87,19.81,19.84,223100.0,17.3639,17.3639,17.3115,17.3377,223100.0
2010-04-26 12:05:00,19.84,19.85,19.82,19.83,125800.0,17.3377,17.3464,17.3202,17.329,125800.0
2010-04-26 12:10:00,19.83,19.84,19.82,19.83,127900.0,17.329,17.3377,17.3202,17.329,127900.0
2010-04-26 12:15:00,19.83,19.83,19.81,19.82,75200.0,17.329,17.329,17.3115,17.3202,75200.0
2010-04-26 12:20:00,19.82,19.82,19.74,19.76,287500.0,17.3202,17.3202,17.2503,17.2678,287500.0
2010-04-26 12:25:00,19.76,19.76,19.74,19.75,157800.0,17.2678,17.2678,17.2503,17.2591,157800.0
2010-04-26 12:30:00,19.75,19.76,19.72,19.76,170700.0,17.2591,17.2678,17.2328,17.2678,170700.0
2010-04-26 12:35:00,19.75,19.78,19.75,19.78,16500.0,17.2591,17.2853,17.2591,17.2853,16500.0
2010-04-26 12:40:00,19.77,19.78,19.75,19.77,41100.0,17.2765,17.2853,17.2591,17.2765,41100.0
2010-04-26 12:45:00,19.77,19.79,19.75,19.79,85200.0,17.2765,17.294,17.2591,17.294,85200.0
2010-04-26 12:50:00,19.79,19.84,19.78,19.83,235300.0,17.294,17.3377,17.2853,17.329,235300.0
2010-04-26 12:55:00,19.83,19.86,19.83,19.85,89000.0,17.329,17.3552,17.329,17.3464,89000.0
2010-04-26 13:00:00,19.85,19.87,19.82,19.83,270900.0,17.3464,17.3639,17.3202,17.329,270900.0
2010-04-26 13:05:00,19.82,19.83,19.8,19.8,37000.0,17.3202,17.329,17.3028,17.3028,37000.0
2010-04-26 13:10:00,19.8,19.81,19.77,19.78,184100.0,17.3028,17.3115,17.2765,17.2853,184100.0
2010-04-26 13:15:00,19.78,19.8,19.77,19.8,103200.0,17.2853,17.3028,17.2765,17.3028,103200.0
2010-04-26 13:20:00,19.81,19.81,19.79,19.8,36100.0,17.3115,17.3115,17.294,17.3028,36100.0
2010-04-26 13:25:00,19.8,19.8,19.77,19.78,50600.0,17.3028,17.3028,17.2765,17.2853,50600.0
2010-04-26 13:30:00,19.79,19.79,19.75,19.76,90700.0,17.294,17.294,17.2591,17.2678,90700.0
2010-04-26 13:35:00,19.76,19.78,19.74,19.74,226800.0,17.2678,17.2853,17.2503,17.2503,226800.0
2010-04-26 13:40:00,19.74,19.75,19.7,19.72,134600.0,17.2503,17.2591,17.2154,17.2328,134600.0
2010-04-26 13:45:00,19.72,19.73,19.72,19.72,50600.0,17.2328,17.2416,17.2328,17.2328,50600.0
2010-04-26 13:50:00,19.73,19.73,19.7,19.7,86400.0,17.2416,17.2416,17.2154,17.2154,86400.0
2010-04-26 13:55:00,19.7,19.72,19.7,19.7,131200.0,17.2154,17.2328,17.2154,17.2154,131200.0
2010-04-26 14:00:00,19.69,19.7,19.68,19.69,105400.0,17.2066,17.2154,17.1979,17.2066,105400.0
2010-04-26 14:05:00,19.68,19.69,19.67,19.67,118200.0,17.1979,17.2066,17.1891,17.1891,118200.0
2010-04-26 14:10:00,19.67,19.69,19.66,19.68,41700.0,17.1891,17.2066,17.1804,17.1979,41700.0
2010-04-26 14:15:00,19.68,19.72,19.68,19.71,58300.0,17.1979,17.2328,17.1979,17.2241,58300.0
2010-04-26 14:20:00,19.71,19.72,19.7,19.71,31500.0,17.2241,17.2328,17.2154,17.2241,31500.0
2010-04-26 14:25:00,19.71,19.71,19.69,19.71,94000.0,17.2241,17.2241,17.2066,17.2241,94000.0
2010-04-26 14:30:00,19.71,19.71,19.68,19.68,175800.0,17.2241,17.2241,17.1979,17.1979,175800.0
2010-04-26 14:35:00,19.68,19.69,19.67,19.67,78700.0,17.1979,17.2066,17.1891,17.1891,78700.0
2010-04-26 14:40:00,19.67,19.68,19.67,19.67,25900.0,17.1891,17.1979,17.1891,17.1891,25900.0
2010-04-26 14:45:00,19.67,19.68,19.65,19.67,249300.0,17.1891,17.1979,17.1717,17.1891,249300.0
2010-04-26 14:50:00,19.67,19.68,19.65,19.66,40400.0,17.1891,17.1979,17.1717,17.1804,40400.0
2010-04-26 14:55:00,19.66,19.66,19.62,19.62,84600.0,17.1804,17.1804,17.1455,17.1455,84600.0
2010-04-26 15:00:00,19.61,19.63,19.6,19.6,95700.0,17.1367,17.1542,17.128,17.128,95700.0
2010-04-26 15:05:00,19.6,19.62,19.59,19.59,68800.0,17.128,17.1455,17.1192,17.1192,68800.0
2010-04-26 15:10:00,19.59,19.59,19.53,19.53,100800.0,17.1192,17.1192,17.0668,17.0668,100800.0
2010-04-26 15:15:00,19.53,19.55,19.51,19.51,134700.0,17.0668,17.0843,17.0493,17.0493,134700.0
2010-04-26 15:20:00,19.51,19.54,19.5,19.53,235900.0,17.0493,17.0755,17.0406,17.0668,235900.0
2010-04-26 15:25:00,19.53,19.55,19.51,19.51,88800.0,17.0668,17.0843,17.0493,17.0493,88800.0
2010-04-26 15:30:00,19.51,19.55,19.51,19.55,142700.0,17.0493,17.0843,17.0493,17.0843,142700.0
2010-04-26 15:35:00,19.55,19.58,19.54,19.54,275400.0,17.0843,17.1105,17.0755,17.0755,275400.0
2010-04-26 15:40:00,19.55,19.55,19.53,19.55,117800.0,17.0843,17.0843,17.0668,17.0843,117800.0
2010-04-26 15:45:00,19.55,19.55,19.52,19.54,262300.0,17.0843,17.0843,17.0581,17.0755,262300.0
2010-04-26 15:50:00,19.54,19.55,19.52,19.52,120800.0,17.0755,17.0843,17.0581,17.0581,120800.0
2010-04-26 15:55:00,19.52,19.52,19.5,19.51,248000.0,17.0581,17.0581,17.0406,17.0493,248000.0
2010-04-27 09:30:00,19.3,19.38,19.22,19.24,164900.0,16.8658,16.9357,16.7959,16.8134,164900.0
2010-04-27 09:35:00,19.25,19.25,19.17,19.23,143300.0,16.8221,16.8221,16.7522,16.8046,143300.0
2010-04-27 09:40:00,19.24,19.35,19.23,19.34,123400.0,16.8134,16.9095,16.8046,16.9008,123400.0
2010-04-27 09:45:00,19.34,19.36,19.3,19.31,293400.0,16.9008,16.9182,16.8658,16.8746,293400.0
2010-04-27 09:50:00,19.31,19.32,19.28,19.3,114700.0,16.8746,16.8833,16.8483,16.8658,114700.0
2010-04-27 09:55:00,19.29,19.37,19.29,19.35,173000.0,16.8571,16.927,16.8571,16.9095,173000.0
2010-04-27 10:00:00,19.36,19.42,19.31,19.35,267600.0,16.9182,16.9707,16.8746,16.9095,267600.0
2010-04-27 10:05:00,19.36,19.44,19.35,19.41,241400.0,16.9182,16.9882,16.9095,16.9619,241400.0
2010-04-27 10:10:00,19.4,19.41,19.36,19.39,59100.0,16.9532,16.9619,16.9182,16.9445,59100.0
2010-04-27 10:15:00,19.38,19.4,19.34,19.36,63000.0,16.9357,16.9532,16.9008,16.9182,63000.0
2010-04-27 10:20:00,19.36,19.41,19.36,19.38,53400.0,16.9182,16.9619,16.9182,16.9357,53400.0
2010-04-27 10:25:00,19.38,19.38,19.35,19.36,102100.0,16.9357,16.9357,16.9095,16.9182,102100.0
2010-04-27 10:30:00,19.36,19.4,19.36,19.38,61600.0,16.9182,16.9532,16.9182,16.9357,61600.0
2010-04-27 10:35:00,19.38,19.4,19.36,19.4,116700.0,16.9357,16.9532,16.9182,16.9532,116700.0
2010-04-27 10:40:00,19.4,19.42,19.38,19.41,139800.0,16.9532,16.9707,16.9357,16.9619,139800.0
2010-04-27 10:45:00,19.41,19.42,19.37,19.37,103500.0,16.9619,16.9707,16.927,16.927,103500.0
2010-04-27 10:50:00,19.38,19.38,19.33,19.37,229800.0,16.9357,16.9357,16.892,16.927,229800.0
2010-04-27 10:55:00,19.38,19.39,19.35,19.37,170600.0,16.9357,16.9445,16.9095,16.927,170600.0
2010-04-27 11:00:00,19.37,19.39,19.34,19.36,84600.0,16.927,16.9445,16.9008,16.9182,84600.0
2010-04-27 11:05:00,19.35,19.36,19.29,19.29,115100.0,16.9095,16.9182,16.8571,16.8571,115100.0
2010-04-27 11:10:00,19.29,19.29,19.22,19.24,118900.0,16.8571,16.8571,16.7959,16.8134,118900.0
2010-04-27 11:15:00,19.24,19.24,19.19,19.22,108500.0,16.8134,16.8134,16.7697,16.7959,108500.0
2010-04-27 11:20:00,19.21,19.23,19.16,19.16,273600.0,16.7872,16.8046,16.7435,16.7435,273600.0
2010-04-27 11:25:00,19.16,19.16,18.91,18.92,909000.0,16.7435,16.7435,16.525,16.5337,909000.0
2010-04-27 11:30:00,18.91,18.91,18.82,18.89,602100.0,16.525,16.525,16.4464,16.5075,602100.0
2010-04-27 11:35:00,18.89,18.94,18.89,18.9,232100.0,16.5075,16.5512,16.5075,16.5163,232100.0
2010-04-27 11:40:00,18.91,18.99,18.9,18.99,273700.0,16.525,16.5949,16.5163,16.5949,273700.0
2010-04-27 11:45:00,18.99,18.99,18.94,18.94,98000.0,16.5949,16.5949,16.5512,16.5512,98000.0
2010-04-27 11:50:00,18.93,18.98,18.93,18.93,177600.0,16.5425,16.5862,16.5425,16.5425,177600.0
2010-04-27 11:55:00,18.93,18.95,18.89,18.9,265900.0,16.5425,16.56,16.5075,16.5163,265900.0
2010-04-27 12:00:00,18.89,18.96,18.88,18.96,340500.0,16.5075,16.5687,16.4988,16.5687,340500.0
2010-04-27 12:05:00,18.96,18.97,18.93,18.94,83400.0,16.5687,16.5774,16.5425,16.5512,83400.0
2010-04-27 12:10:00,18.95,18.95,18.84,18.86,367900.0,16.56,16.56,16.4638,16.4813,367900.0
2010-04-27 12:15:00,18.86,18.87,18.83,18.84,256700.0,16.4813,16.49,16.4551,16.4638,256700.0
2010-04-27 12:20:00,18.85,18.94,18.85,18.92,63900.0,16.4726,16.5512,16.4726,16.5337,63900.0
2010-04-27 12:25:00,18.91,18.92,18.86,18.88,118800.0,16.525,16.5337,16.4813,16.4988,118800.0
2010-04-27 12:30:00,18.88,18.9,18.86,18.87,118400.0,16.4988,16.5163,16.4813,16.49,118400.0
2010-04-27 12:35:00,18.88,18.91,18.88,18.9,136600.0,16.4988,16.525,16.4988,16.5163,136600.0
2010-04-27 12:40:00,18.9,18.95,18.9,18.95,151200.0,16.5163,16.56,16.5163,16.56,151200.0
2010-04-27 12:45:00,18.95,18.96,18.93,18.93,38100.0,16.56,16.5687,16.5425,16.5425,38100.0
2010-04-27 12:50:00,18.92,18.95,18.92,18.93,63300.0,16.5337,16.56,16.5337,16.5425,63300.0
2010-04-27 12:55:00,18.93,18.95,18.93,18.94,21000.0,16.5425,16.56,16.5425,16.5512,21000.0
2010-04-27 13:00:00,18.95,19.0,18.94,18.98,236500.0,16.56,16.6037,16.5512,16.5862,236500.0
2010-04-27 13:05:00,18.99,19.01,18.97,19.0,124400.0,16.5949,16.6124,16.5774,16.6037,124400.0
2010-04-27 13:10:00,18.99,19.02,18.99,19.01,40900.0,16.5949,16.6211,16.5949,16.6124,40900.0
2010-04-27 13:15:00,19.02,19.08,19.0,19.08,107200.0,16.6211,16.6736,16.6037,16.6736,107200.0
2010-04-27 13:20:00,19.09,19.1,19.07,19.08,112300.0,16.6823,16.691,16.6648,16.6736,112300.0
2010-04-27 13:25:00,19.09,19.12,19.08,19.12,71400.0,16.6823,16.7085,16.6736,16.7085,71400.0
2010-04-27 13:30:00,19.13,19.15,19.11,19.12,39000.0,16.7173,16.7347,16.6998,16.7085,39000.0
2010-04-27 13:35:00,19.11,19.14,19.09,19.09,71700.0,16.6998,16.726,16.6823,16.6823,71700.0
2010-04-27 13:40:00,19.09,19.09,19.07,19.08,32200.0,16.6823,16.6823,16.6648,16.6736,32200.0
2010-04-27 13:45:00,19.08,19.09,19.06,19.07,36500.0,16.6736,16.6823,16.6561,16.6648,36500.0
2010-04-27 13:50:00,19.07,19.07,19.04,19.04,39300.0,16.6648,16.6648,16.6386,16.6386,39300.0
2010-04-27 13:55:00,19.05,19.09,19.04,19.04,49600.0,16.6473,16.6823,16.6386,16.6386,49600.0
2010-04-27 14:00:00,19.04,19.05,18.93,18.94,564400.0,16.6386,16.6473,16.5425,16.5512,564400.0
2010-04-27 14:05:00,18.94,18.96,18.92,18.93,326200.0,16.5512,16.5687,16.5337,16.5425,326200.0
2010-04-27 14:10:00,18.92,18.94,18.9,18.94,148500.0,16.5337,16.5512,16.5163,16.5512,148500.0
2010-04-27 14:15:00,18.94,18.95,18.91,18.92,148600.0,16.5512,16.56,16.525,16.5337,148600.0
2010-04-27 14:20:00,18.91,18.92,18.88,18.9,155000.0,16.525,16.5337,16.4988,16.5163,155000.0
2010-04-27 14:25:00,18.91,18.93,18.89,18.9,162200.0,16.525,16.5425,16.5075,16.5163,162200.0
2010-04-27 14:30:00,18.91,18.91,18.88,18.88,134800.0,16.525,16.525,16.4988,16.4988,134800.0
2010-04-27 14:35:00,18.88,18.89,18.79,18.82,482400.0,16.4988,16.5075,16.4201,16.4464,482400.0
2010-04-27 14:40:00,18.82,18.83,18.79,18.8,210200.0,16.4464,16.4551,16.4201,16.4289,210200.0
2010-04-27 14:45:00,18.8,18.82,18.78,18.79,213900.0,16.4289,16.4464,16.4114,16.4201,213900.0
2010-04-27 14:50:00,18.79,18.79,18.77,18.79,80100.0,16.4201,16.4201,16.4027,16.4201,80100.0
2010-04-27 14:55:00,18.79,18.79,18.74,18.76,230800.0,16.4201,16.4201,16.3764,16.3939,230800.0
2010-04-27 15:00:00,18.76,18.82,18.75,18.79,200700.0,16.3939,16.4464,16.3852,16.4201,200700.0
2010-04-27 15:05:00,18.8,18.85,18.79,18.83,216600.0,16.4289,16.4726,16.4201,16.4551,216600.0
2010-04-27 15:10:00,18.83,18.86,18.83,18.84,210500.0,16.4551,16.4813,16.4551,16.4638,210500.0
2010-04-27 15:15:00,18.84,18.87,18.81,18.87,112100.0,16.4638,16.49,16.4376,16.49,112100.0
2010-04-27 15:20:00,18.86,18.89,18.86,18.87,50900.0,16.4813,16.5075,16.4813,16.49,50900.0
2010-04-27 15:25:00,18.86,18.87,18.8,18.82,178900.0,16.4813,16.49,16.4289,16.4464,178900.0
2010-04-27 15:30:00,18.81,18.81,18.77,18.79,100900.0,16.4376,16.4376,16.4027,16.4201,100900.0
2010-04-27 15:35:00,18.78,18.79,18.73,18.74,168500.0,16.4114,16.4201,16.3677,16.3764,168500.0
2010-04-27 15:40:00,18.73,18.73,18.68,18.71,343600.0,16.3677,16.3677,16.324,16.3502,343600.0
2010-04-27 15:45:00,18.7,18.7,18.6,18.62,349300.0,16.3415,16.3415,16.2541,16.2716,349300.0
2010-04-27 15:50:00,18.62,18.64,18.58,18.61,734300.0,16.2716,16.2891,16.2366,16.2628,734300.0
2010-04-27 15:55:00,18.61,18.67,18.6,18.66,910200.0,16.2628,16.3153,16.2541,16.3065,910200.0
2010-04-28 09:30:00,18.94,18.96,18.85,18.94,193100.0,16.5512,16.5687,16.4726,16.5512,193100.0
2010-04-28 09:35:00,18.94,19.1,18.94,19.08,117200.0,16.5512,16.691,16.5512,16.6736,117200.0
2010-04-28 09:40:00,19.08,19.14,19.03,19.13,268200.0,16.6736,16.726,16.6299,16.7173,268200.0
2010-04-28 09:45:00,19.13,19.19,19.13,19.18,181600.0,16.7173,16.7697,16.7173,16.7609,181600.0
2010-04-28 09:50:00,19.19,19.19,19.09,19.11,206400.0,16.7697,16.7697,16.6823,16.6998,206400.0
2010-04-28 09:55:00,19.12,19.12,19.03,19.07,306800.0,16.7085,16.7085,16.6299,16.6648,306800.0
2010-04-28 10:00:00,19.06,19.08,18.99,18.99,305500.0,16.6561,16.6736,16.5949,16.5949,305500.0
2010-04-28 10:05:00,18.98,19.0,18.93,18.93,347500.0,16.5862,16.6037,16.5425,16.5425,347500.0
2010-04-28 10:10:00,18.93,18.96,18.91,18.96,129500.0,16.5425,16.5687,16.525,16.5687,129500.0
2010-04-28 10:15:00,18.96,19.03,18.96,19.02,89400.0,16.5687,16.6299,16.5687,16.6211,89400.0
2010-04-28 10:20:00,19.02,19.04,18.99,19.0,80700.0,16.6211,16.6386,16.5949,16.6037,80700.0
2010-04-28 10:25:00,19.0,19.03,18.98,19.01,90200.0,16.6037,16.6299,16.5862,16.6124,90200.0
2010-04-28 10:30:00,19.01,19.05,18.96,18.97,113200.0,16.6124,16.6473,16.5687,16.5774,113200.0
2010-04-28 10:35:00,18.96,18.96,18.89,18.93,207200.0,16.5687,16.5687,16.5075,16.5425,207200.0
2010-04-28 10:40:00,18.93,18.98,18.91,18.92,107200.0,16.5425,16.5862,16.525,16.5337,107200.0
2010-04-28 10:45:00,18.91,18.98,18.9,18.9,132000.0,16.525,16.5862,16.5163,16.5163,132000.0
2010-04-28 10:50:00,18.91,18.97,18.9,18.95,132900.0,16.525,16.5774,16.5163,16.56,132900.0
2010-04-28 10:55:00,18.94,18.96,18.91,18.96,94300.0,16.5512,16.5687,16.525,16.5687,94300.0
2010-04-28 11:00:00,18.96,19.04,18.96,19.04,430600.0,16.5687,16.6386,16.5687,16.6386,430600.0
2010-04-28 11:05:00,19.03,19.07,19.03,19.07,174800.0,16.6299,16.6648,16.6299,16.6648,174800.0
2010-04-28 11:10:00,19.07,19.08,19.05,19.08,85500.0,16.6648,16.6736,16.6473,16.6736,85500.0
2010-04-28 11:15:00,19.07,19.08,19.04,19.07,129000.0,16.6648,16.6736,16.6386,16.6648,129000.0
2010-04-28 11:20:00,19.08,19.08,19.05,19.06,101700.0,16.6736,16.6736,16.6473,16.6561,101700.0
2010-04-28 11:25:00,19.06,19.1,18.97,19.0,505400.0,16.6561,16.691,16.5774,16.6037,505400.0
2010-04-28 11:30:00,18.99,19.01,18.95,18.97,163200.0,16.5949,16.6124,16.56,16.5774,163200.0
2010-04-28 11:35:00,18.96,18.96,18.8,18.84,501900.0,16.5687,16.5687,16.4289,16.4638,501900.0
2010-04-28 11:40:00,18.83,18.91,18.83,18.87,175900.0,16.4551,16.525,16.4551,16.49,175900.0
2010-04-28 11:45:00,18.87,18.89,18.84,18.89,201700.0,16.49,16.5075,16.4638,16.5075,201700.0
2010-04-28 11:50:00,18.89,18.89,18.84,18.86,59000.0,16.5075,16.5075,16.4638,16.4813,59000.0
2010-04-28 11:55:00,18.87,18.91,18.86,18.89,116800.0,16.49,16.525,16.4813,16.5075,116800.0
2010-04-28 12:00:00,18.89,18.9,18.83,18.84,110400.0,16.5075,16.5163,16.4551,16.4638,110400.0
2010-04-28 12:05:00,18.84,18.85,18.81,18.85,132900.0,16.4638,16.4726,16.4376,16.4726,132900.0
2010-04-28 12:10:00,18.86,18.88,18.83,18.88,35800.0,16.4813,16.4988,16.4551,16.4988,35800.0
2010-04-28 12:15:00,18.89,18.91,18.88,18.9,102200.0,16.5075,16.525,16.4988,16.5163,102200.0
2010-04-28 12:20:00,18.9,18.95,18.88,18.95,97100.0,16.5163,16.56,16.4988,16.56,97100.0
2010-04-28 12:25:00,18.95,18.98,18.95,18.96,136400.0,16.56,16.5862,16.56,16.5687,136400.0
2010-04-28 12:30:00,18.95,18.97,18.94,18.94,56600.0,16.56,16.5774,16.5512,16.5512,56600.0
2010-04-28 12:35:00,18.94,18.94,18.91,18.93,140300.0,16.5512,16.5512,16.525,16.5425,140300.0
2010-04-28 12:40:00,18.93,18.95,18.92,18.94,31800.0,16.5425,16.56,16.5337,16.5512,31800.0
2010-04-28 12:45:00,18.93,18.96,18.93,18.95,23200.0,16.5425,16.5687,16.5425,16.56,23200.0
2010-04-28 12:50:00,18.95,18.98,18.94,18.98,18400.0,16.56,16.5862,16.5512,16.5862,18400.0
2010-04-28 12:55:00,18.98,18.99,18.97,18.97,34000.0,16.5862,16.5949,16.5774,16.5774,34000.0
2010-04-28 13:00:00,18.97,18.98,18.96,18.97,18400.0,16.5774,16.5862,16.5687,16.5774,18400.0
2010-04-28 13:05:00,18.98,19.0,18.97,19.0,35900.0,16.5862,16.6037,16.5774,16.6037,35900.0
2010-04-28 13:10:00,19.0,19.02,19.0,19.01,30000.0,16.6037,16.6211,16.6037,16.6124,30000.0
2010-04-28 13:15:00,19.02,19.03,19.01,19.01,18300.0,16.6211,16.6299,16.6124,16.6124,18300.0
2010-04-28 13:20:00,19.01,19.02,19.0,19.0,19600.0,16.6124,16.6211,16.6037,16.6037,19600.0
2010-04-28 13:25:00,19.0,19.0,18.97,18.97,17100.0,16.6037,16.6037,16.5774,16.5774,17100.0
2010-04-28 13:30:00,18.97,18.98,18.97,18.98,15000.0,16.5774,16.5862,16.5774,16.5862,15000.0
2010-04-28 13:35:00,18.97,19.01,18.97,19.01,27500.0,16.5774,16.6124,16.5774,16.6124,27500.0
2010-04-28 13:40:00,19.01,19.02,18.99,18.99,17300.0,16.6124,16.6211,16.5949,16.5949,17300.0
2010-04-28 13:45:00,18.98,18.98,18.97,18.97,9700.0,16.5862,16.5862,16.5774,16.5774,9700.0
2010-04-28 13:50:00,18.97,18.98,18.96,18.97,40500.0,16.5774,16.5862,16.5687,16.5774,40500.0
2010-04-28 13:55:00,18.97,18.98,18.97,18.98,82600.0,16.5774,16.5862,16.5774,16.5862,82600.0
2010-04-28 14:00:00,18.98,19.0,18.97,18.99,371900.0,16.5862,16.6037,16.5774,16.5949,371900.0
2010-04-28 14:05:00,19.0,19.01,18.99,19.0,38400.0,16.6037,16.6124,16.5949,16.6037,38400.0
2010-04-28 14:10:00,18.99,19.02,18.98,19.0,105500.0,16.5949,16.6211,16.5862,16.6037,105500.0
2010-04-28 14:15:00,19.0,19.03,18.96,18.96,189200.0,16.6037,16.6299,16.5687,16.5687,189200.0
2010-04-28 14:20:00,18.97,19.06,18.95,19.04,143500.0,16.5774,16.6561,16.56,16.6386,143500.0
2010-04-28 14:25:00,19.04,19.1,19.03,19.06,247600.0,16.6386,16.691,16.6299,16.6561,247600.0
2010-04-28 14:30:00,19.05,19.08,19.0,19.08,197200.0,16.6473,16.6736,16.6037,16.6736,197200.0
2010-04-28 14:35:00,19.08,19.09,19.05,19.06,66100.0,16.6736,16.6823,16.6473,16.6561,66100.0
2010-04-28 14:40:00,19.07,19.09,19.05,19.07,75500.0,16.6648,16.6823,16.6473,16.6648,75500.0
2010-04-28 14:45:00,19.07,19.08,19.02,19.02,199300.0,16.6648,16.6736,16.6211,16.6211,199300.0
2010-04-28 14:50:00,19.02,19.08,19.02,19.07,138800.0,16.6211,16.6736,16.6211,16.6648,138800.0
2010-04-28 14:55:00,19.08,19.11,19.07,19.1,123900.0,16.6736,16.6998,16.6648,16.691,123900.0
2010-04-28 15:00:00,19.1,19.11,19.07,19.07,124800.0,16.691,16.6998,16.6648,16.6648,124800.0
2010-04-28 15:05:00,19.06,19.07,19.04,19.05,55300.0,16.6561,16.6648,16.6386,16.6473,55300.0
2010-04-28 15:10:00,19.04,19.07,19.03,19.05,66700.0,16.6386,16.6648,16.6299,16.6473,66700.0
2010-04-28 15:15:00,19.05,19.07,19.02,19.03,85000.0,16.6473,16.6648,16.6211,16.6299,85000.0
2010-04-28 15:20:00,19.03,19.03,19.0,19.02,172500.0,16.6299,16.6299,16.6037,16.6211,172500.0
2010-04-28 15:25:00,19.02,19.03,19.0,19.01,71600.0,16.6211,16.6299,16.6037,16.6124,71600.0
2010-04-28 15:30:00,19.01,19.04,19.01,19.01,91700.0,16.6124,16.6386,16.6124,16.6124,91700.0
2010-04-28 15:35:00,19.01,19.02,18.96,18.96,118600.0,16.6124,16.6211,16.5687,16.5687,118600.0
2010-04-28 15:40:00,18.97,18.98,18.94,18.98,100500.0,16.5774,16.5862,16.5512,16.5862,100500.0
2010-04-28 15:45:00,18.97,18.98,18.87,18.88,408800.0,16.5774,16.5862,16.49,16.4988,408800.0
2010-04-28 15:50:00,18.87,18.93,18.86,18.92,397000.0,16.49,16.5425,16.4813,16.5337,397000.0
2010-04-28 15:55:00,18.93,18.94,18.9,18.92,451500.0,16.5425,16.5512,16.5163,16.5337,451500.0
2010-04-29 09:30:00,19.11,19.16,18.95,19.14,117000.0,16.6998,16.7435,16.56,16.726,117000.0
2010-04-29 09:35:00,19.15,19.23,19.15,19.21,134900.0,16.7347,16.8046,16.7347,16.7872,134900.0
2010-04-29 09:40:00,19.21,19.25,19.19,19.23,216800.0,16.7872,16.8221,16.7697,16.8046,216800.0
2010-04-29 09:45:00,19.24,19.26,19.23,19.24,119700.0,16.8134,16.8309,16.8046,16.8134,119700.0
2010-04-29 09:50:00,19.25,19.32,19.24,19.27,142300.0,16.8221,16.8833,16.8134,16.8396,142300.0
2010-04-29 09:55:00,19.26,19.26,19.19,19.2,149400.0,16.8309,16.8309,16.7697,16.7784,149400.0
2010-04-29 10:00:00,19.2,19.21,19.14,19.17,75700.0,16.7784,16.7872,16.726,16.7522,75700.0
2010-04-29 10:05:00,19.17,19.2,19.14,19.18,405600.0,16.7522,16.7784,16.726,16.7609,405600.0
2010-04-29 10:10:00,19.18,19.22,19.17,19.22,256700.0,16.7609,16.7959,16.7522,16.7959,256700.0
2010-04-29 10:15:00,19.21,19.22,19.16,19.18,56600.0,16.7872,16.7959,16.7435,16.7609,56600.0
2010-04-29 10:20:00,19.18,19.25,19.18,19.23,140800.0,16.7609,16.8221,16.7609,16.8046,140800.0
2010-04-29 10:25:00,19.23,19.3,19.23,19.29,164700.0,16.8046,16.8658,16.8046,16.8571,164700.0
2010-04-29 10:30:00,19.3,19.3,19.27,19.28,76200.0,16.8658,16.8658,16.8396,16.8483,76200.0
2010-04-29 10:35:00,19.29,19.3,19.27,19.29,112800.0,16.8571,16.8658,16.8396,16.8571,112800.0
2010-04-29 10:40:00,19.29,19.32,19.27,19.32,35100.0,16.8571,16.8833,16.8396,16.8833,35100.0
2010-04-29 10:45:00,19.32,19.36,19.32,19.33,115800.0,16.8833,16.9182,16.8833,16.892,115800.0
2010-04-29 10:50:00,19.34,19.4,19.34,19.37,81800.0,16.9008,16.9532,16.9008,16.927,81800.0
2010-04-29 10:55:00,19.36,19.37,19.35,19.37,32200.0,16.9182,16.927,16.9095,16.927,32200.0
2010-04-29 11:00:00,19.37,19.38,19.34,19.36,96700.0,16.927,16.9357,16.9008,16.9182,96700.0
2010-04-29 11:05:00,19.36,19.37,19.34,19.37,106400.0,16.9182,16.927,16.9008,16.927,106400.0
2010-04-29 11:10:00,19.37,19.39,19.36,19.37,244000.0,16.927,16.9445,16.9182,16.927,244000.0
2010-04-29 11:15:00,19.37,19.39,19.35,19.36,215700.0,16.927,16.9445,16.9095,16.9182,215700.0
2010-04-29 11:20:00,19.36,19.4,19.36,19.38,80600.0,16.9182,16.9532,16.9182,16.9357,80600.0
2010-04-29 11:25:00,19.38,19.4,19.36,19.39,147800.0,16.9357,16.9532,16.9182,16.9445,147800.0
2010-04-29 11:30:00,19.39,19.39,19.36,19.37,82000.0,16.9445,16.9445,16.9182,16.927,82000.0
2010-04-29 11:35:00,19.37,19.38,19.36,19.37,116300.0,16.927,16.9357,16.9182,16.927,116300.0
2010-04-29 11:40:00,19.37,19.4,19.37,19.39,115000.0,16.927,16.9532,16.927,16.9445,115000.0
2010-04-29 11:45:00,19.39,19.39,19.37,19.38,36200.0,16.9445,16.9445,16.927,16.9357,36200.0
2010-04-29 11:50:00,19.38,19.38,19.37,19.38,35300.0,16.9357,16.9357,16.927,16.9357,35300.0
2010-04-29 11:55:00,19.37,19.42,19.37,19.41,291000.0,16.927,16.9707,16.927,16.9619,291000.0
2010-04-29 12:00:00,19.41,19.42,19.39,19.4,65800.0,16.9619,16.9707,16.9445,16.9532,65800.0
2010-04-29 12:05:00,19.41,19.41,19.38,19.4,65300.0,16.9619,16.9619,16.9357,16.9532,65300.0
2010-04-29 12:10:00,19.4,19.41,19.37,19.39,45500.0,16.9532,16.9619,16.927,16.9445,45500.0
2010-04-29 12:15:00,19.39,19.4,19.38,19.4,43700.0,16.9445,16.9532,16.9357,16.9532,43700.0
2010-04-29 12:20:00,19.39,19.4,19.36,19.37,45600.0,16.9445,16.9532,16.9182,16.927,45600.0
2010-04-29 12:25:00,19.37,19.38,19.34,19.36,50700.0,16.927,16.9357,16.9008,16.9182,50700.0
2010-04-29 12:30:00,19.36,19.39,19.34,19.38,34900.0,16.9182,16.9445,16.9008,16.9357,34900.0
2010-04-29 12:35:00,19.38,19.38,19.35,19.36,70700.0,16.9357,16.9357,16.9095,16.9182,70700.0
2010-04-29 12:40:00,19.37,19.42,19.36,19.42,98100.0,16.927,16.9707,16.9182,16.9707,98100.0
2010-04-29 12:45:00,19.41,19.42,19.38,19.4,49500.0,16.9619,16.9707,16.9357,16.9532,49500.0
2010-04-29 12:50:00,19.39,19.42,19.39,19.42,72000.0,16.9445,16.9707,16.9445,16.9707,72000.0
2010-04-29 12:55:00,19.42,19.43,19.41,19.42,36200.0,16.9707,16.9794,16.9619,16.9707,36200.0
2010-04-29 13:00:00,19.42,19.43,19.41,19.41,45900.0,16.9707,16.9794,16.9619,16.9619,45900.0
2010-04-29 13:05:00,19.42,19.44,19.41,19.43,22400.0,16.9707,16.9882,16.9619,16.9794,22400.0
2010-04-29 13:10:00,19.43,19.45,19.41,19.43,34100.0,16.9794,16.9969,16.9619,16.9794,34100.0
2010-04-29 13:15:00,19.42,19.43,19.4,19.41,19700.0,16.9707,16.9794,16.9532,16.9619,19700.0
2010-04-29 13:20:00,19.41,19.44,19.41,19.43,38700.0,16.9619,16.9882,16.9619,16.9794,38700.0
2010-04-29 13:25:00,19.43,19.43,19.4,19.4,26600.0,16.9794,16.9794,16.9532,16.9532,26600.0
2010-04-29 13:30:00,19.4,19.4,19.37,19.38,24300.0,16.9532,16.9532,16.927,16.9357,24300.0
2010-04-29 13:35:00,19.39,19.39,19.38,19.38,18700.0,16.9445,16.9445,16.9357,16.9357,18700.0
2010-04-29 13:40:00,19.38,19.41,19.38,19.41,20200.0,16.9357,16.9619,16.9357,16.9619,20200.0
2010-04-29 13:45:00,19.41,19.42,19.4,19.42,5500.0,16.9619,16.9707,16.9532,16.9707,5500.0
2010-04-29 13:50:00,19.41,19.42,19.4,19.4,29000.0,16.9619,16.9707,16.9532,16.9532,29000.0
2010-04-29 13:55:00,19.4,19.44,19.4,19.43,27500.0,16.9532,16.9882,16.9532,16.9794,27500.0
2010-04-29 14:00:00,19.44,19.45,19.43,19.44,28400.0,16.9882,16.9969,16.9794,16.9882,28400.0
2010-04-29 14:05:00,19.43,19.47,19.42,19.47,37900.0,16.9794,17.0144,16.9707,17.0144,37900.0
2010-04-29 14:10:00,19.47,19.49,19.46,19.48,43700.0,17.0144,17.0319,17.0056,17.0231,43700.0
2010-04-29 14:15:00,19.47,19.51,19.47,19.5,24700.0,17.0144,17.0493,17.0144,17.0406,24700.0
2010-04-29 14:20:00,19.51,19.52,19.5,19.52,27600.0,17.0493,17.0581,17.0406,17.0581,27600.0
2010-04-29 14:25:00,19.51,19.51,19.48,19.5,83500.0,17.0493,17.0493,17.0231,17.0406,83500.0
2010-04-29 14:30:00,19.5,19.51,19.49,19.5,28000.0,17.0406,17.0493,17.0319,17.0406,28000.0
2010-04-29 14:35:00,19.5,19.51,19.45,19.45,106200.0,17.0406,17.0493,16.9969,16.9969,106200.0
2010-04-29 14:40:00,19.45,19.47,19.45,19.47,37100.0,16.9969,17.0144,16.9969,17.0144,37100.0
2010-04-29 14:45:00,19.47,19.49,19.46,19.49,32700.0,17.0144,17.0319,17.0056,17.0319,32700.0
2010-04-29 14:50:00,19.49,19.51,19.44,19.46,130700.0,17.0319,17.0493,16.9882,17.0056,130700.0
2010-04-29 14:55:00,19.45,19.46,19.42,19.45,209000.0,16.9969,17.0056,16.9707,16.9969,209000.0
2010-04-29 15:00:00,19.45,19.45,19.41,19.42,88300.0,16.9969,16.9969,16.9619,16.9707,88300.0
2010-04-29 15:05:00,19.43,19.47,19.43,19.47,37900.0,16.9794,17.0144,16.9794,17.0144,37900.0
2010-04-29 15:10:00,19.46,19.47,19.41,19.42,75000.0,17.0056,17.0144,16.9619,16.9707,75000.0
2010-04-29 15:15:00,19.42,19.43,19.4,19.4,52400.0,16.9707,16.9794,16.9532,16.9532,52400.0
2010-04-29 15:20:00,19.41,19.41,19.37,19.37,92600.0,16.9619,16.9619,16.927,16.927,92600.0
2010-04-29 15:25:00,19.37,19.42,19.36,19.39,110100.0,16.927,16.9707,16.9182,16.9445,110100.0
2010-04-29 15:30:00,19.4,19.41,19.38,19.41,96000.0,16.9532,16.9619,16.9357,16.9619,96000.0
2010-04-29 15:35:00,19.41,19.45,19.4,19.43,77700.0,16.9619,16.9969,16.9532,16.9794,77700.0
2010-04-29 15:40:00,19.43,19.45,19.42,19.43,88000.0,16.9794,16.9969,16.9707,16.9794,88000.0
2010-04-29 15:45:00,19.44,19.47,19.43,19.47,183300.0,16.9882,17.0144,16.9794,17.0144,183300.0
2010-04-29 15:50:00,19.47,19.5,19.46,19.49,133100.0,17.0144,17.0406,17.0056,17.0319,133100.0
2010-04-29 15:55:00,19.48,19.49,19.44,19.46,409500.0,17.0231,17.0319,16.9882,17.0056,409500.0
2010-04-30 09:30:00,19.62,19.8,19.59,19.79,386700.0,17.1455,17.3028,17.1192,17.294,386700.0
2010-04-30 09:35:00,19.8,19.85,19.77,19.85,235800.0,17.3028,17.3464,17.2765,17.3464,235800.0
2010-04-30 09:40:00,19.85,19.87,19.81,19.84,99800.0,17.3464,17.3639,17.3115,17.3377,99800.0
2010-04-30 09:45:00,19.84,19.85,19.78,19.78,157400.0,17.3377,17.3464,17.2853,17.2853,157400.0
2010-04-30 09:50:00,19.8,19.8,19.67,19.72,95400.0,17.3028,17.3028,17.1891,17.2328,95400.0
2010-04-30 09:55:00,19.72,19.76,19.67,19.68,162200.0,17.2328,17.2678,17.1891,17.1979,162200.0
2010-04-30 10:00:00,19.68,19.71,19.56,19.56,130600.0,17.1979,17.2241,17.093,17.093,130600.0
2010-04-30 10:05:00,19.55,19.57,19.5,19.52,175500.0,17.0843,17.1018,17.0406,17.0581,175500.0
2010-04-30 10:10:00,19.51,19.59,19.5,19.52,157100.0,17.0493,17.1192,17.0406,17.0581,157100.0
2010-04-30 10:15:00,19.52,19.53,19.48,19.52,167300.0,17.0581,17.0668,17.0231,17.0581,167300.0
2010-04-30 10:20:00,19.52,19.55,19.51,19.54,121100.0,17.0581,17.0843,17.0493,17.0755,121100.0
2010-04-30 10:25:00,19.53,19.6,19.52,19.58,206800.0,17.0668,17.128,17.0581,17.1105,206800.0
2010-04-30 10:30:00,19.58,19.67,19.57,19.65,716000.0,17.1105,17.1891,17.1018,17.1717,716000.0
2010-04-30 10:35:00,19.65,19.65,19.57,19.58,228900.0,17.1717,17.1717,17.1018,17.1105,228900.0
2010-04-30 10:40:00,19.59,19.62,19.59,19.6,116000.0,17.1192,17.1455,17.1192,17.128,116000.0
2010-04-30 10:45:00,19.6,19.69,19.6,19.65,149500.0,17.128,17.2066,17.128,17.1717,149500.0
2010-04-30 10:50:00,19.65,19.65,19.57,19.58,83500.0,17.1717,17.1717,17.1018,17.1105,83500.0
2010-04-30 10:55:00,19.58,19.61,19.57,19.61,59800.0,17.1105,17.1367,17.1018,17.1367,59800.0
2010-04-30 11:00:00,19.62,19.73,19.61,19.69,437400.0,17.1455,17.2416,17.1367,17.2066,437400.0
2010-04-30 11:05:00,19.68,19.71,19.65,19.7,282900.0,17.1979,17.2241,17.1717,17.2154,282900.0
2010-04-30 11:10:00,19.69,19.72,19.68,19.7,56800.0,17.2066,17.2328,17.1979,17.2154,56800.0
2010-04-30 11:15:00,19.69,19.72,19.65,19.71,175000.0,17.2066,17.2328,17.1717,17.2241,175000.0
2010-04-30 11:20:00,19.71,19.72,19.69,19.7,65900.0,17.2241,17.2328,17.2066,17.2154,65900.0
2010-04-30 11:25:00,19.7,19.7,19.63,19.64,103600.0,17.2154,17.2154,17.1542,17.1629,103600.0
2010-04-30 11:30:00,19.63,19.71,19.63,19.69,101300.0,17.1542,17.2241,17.1542,17.2066,101300.0
2010-04-30 11:35:00,19.69,19.7,19.66,19.66,61700.0,17.2066,17.2154,17.1804,17.1804,61700.0
2010-04-30 11:40:00,19.65,19.65,19.62,19.63,71700.0,17.1717,17.1717,17.1455,17.1542,71700.0
2010-04-30 11:45:00,19.63,19.68,19.63,19.66,60900.0,17.1542,17.1979,17.1542,17.1804,60900.0
2010-04-30 11:50:00,19.65,19.67,19.63,19.64,21300.0,17.1717,17.1891,17.1542,17.1629,21300.0
2010-04-30 11:55:00,19.63,19.64,19.63,19.64,26600.0,17.1542,17.1629,17.1542,17.1629,26600.0
2010-04-30 12:00:00,19.64,19.65,19.61,19.62,58000.0,17.1629,17.1717,17.1367,17.1455,58000.0
2010-04-30 12:05:00,19.62,19.63,19.57,19.57,58600.0,17.1455,17.1542,17.1018,17.1018,58600.0
2010-04-30 12:10:00,19.58,19.59,19.56,19.58,84700.0,17.1105,17.1192,17.093,17.1105,84700.0
2010-04-30 12:15:00,19.57,19.57,19.5,19.5,38800.0,17.1018,17.1018,17.0406,17.0406,38800.0
2010-04-30 12:20:00,19.5,19.5,19.45,19.47,66100.0,17.0406,17.0406,16.9969,17.0144,66100.0
2010-04-30 12:25:00,19.47,19.5,19.46,19.47,81700.0,17.0144,17.0406,17.0056,17.0144,81700.0
2010-04-30 12:30:00,19.46,19.5,19.46,19.46,51900.0,17.0056,17.0406,17.0056,17.0056,51900.0
2010-04-30 12:35:00,19.46,19.47,19.4,19.42,37500.0,17.0056,17.0144,16.9532,16.9707,37500.0
2010-04-30 12:40:00,19.42,19.43,19.41,19.42,31300.0,16.9707,16.9794,16.9619,16.9707,31300.0
2010-04-30 12:45:00,19.42,19.42,19.39,19.39,121800.0,16.9707,16.9707,16.9445,16.9445,121800.0
2010-04-30 12:50:00,19.39,19.42,19.37,19.37,93000.0,16.9445,16.9707,16.927,16.927,93000.0
2010-04-30 12:55:00,19.37,19.37,19.31,19.34,110000.0,16.927,16.927,16.8746,16.9008,110000.0
2010-04-30 13:00:00,19.33,19.34,19.33,19.34,57600.0,16.892,16.9008,16.892,16.9008,57600.0
2010-04-30 13:05:00,19.34,19.34,19.27,19.3,51200.0,16.9008,16.9008,16.8396,16.8658,51200.0
2010-04-30 13:10:00,19.3,19.3,19.25,19.25,16300.0,16.8658,16.8658,16.8221,16.8221,16300.0
2010-04-30 13:15:00,19.26,19.31,19.25,19.31,86500.0,16.8309,16.8746,16.8221,16.8746,86500.0
2010-04-30 13:20:00,19.31,19.31,19.28,19.29,29700.0,16.8746,16.8746,16.8483,16.8571,29700.0
2010-04-30 13:25:00,19.29,19.35,19.29,19.35,107900.0,16.8571,16.9095,16.8571,16.9095,107900.0
2010-04-30 13:30:00,19.35,19.35,19.33,19.34,23400.0,16.9095,16.9095,16.892,16.9008,23400.0
2010-04-30 13:35:00,19.35,19.39,19.35,19.38,45300.0,16.9095,16.9445,16.9095,16.9357,45300.0
2010-04-30 13:40:00,19.38,19.42,19.38,19.41,23600.0,16.9357,16.9707,16.9357,16.9619,23600.0
2010-04-30 13:45:00,19.41,19.43,19.4,19.41,20300.0,16.9619,16.9794,16.9532,16.9619,20300.0
2010-04-30 13:50:00,19.41,19.42,19.37,19.38,18600.0,16.9619,16.9707,16.927,16.9357,18600.0
2010-04-30 13:55:00,19.38,19.39,19.34,19.34,19400.0,16.9357,16.9445,16.9008,16.9008,19400.0
2010-04-30 14:00:00,19.33,19.33,19.31,19.33,25000.0,16.892,16.892,16.8746,16.892,25000.0
2010-04-30 14:05:00,19.33,19.35,19.32,19.34,22900.0,16.892,16.9095,16.8833,16.9008,22900.0
2010-04-30 14:10:00,19.34,19.35,19.32,19.35,54300.0,16.9008,16.9095,16.8833,16.9095,54300.0
2010-04-30 14:15:00,19.35,19.36,19.33,19.33,29000.0,16.9095,16.9182,16.892,16.892,29000.0
2010-04-30 14:20:00,19.33,19.34,19.32,19.33,12300.0,16.892,16.9008,16.8833,16.892,12300.0
2010-04-30 14:25:00,19.33,19.34,19.31,19.32,42700.0,16.892,16.9008,16.8746,16.8833,42700.0
2010-04-30 14:30:00,19.32,19.32,19.27,19.29,37000.0,16.8833,16.8833,16.8396,16.8571,37000.0
2010-04-30 14:35:00,19.29,19.29,19.24,19.24,49700.0,16.8571,16.8571,16.8134,16.8134,49700.0
2010-04-30 14:40:00,19.23,19.25,19.2,19.22,97400.0,16.8046,16.8221,16.7784,16.7959,97400.0
2010-04-30 14:45:00,19.23,19.24,19.21,19.22,42000.0,16.8046,16.8134,16.7872,16.7959,42000.0
2010-04-30 14:50:00,19.23,19.25,19.21,19.24,22100.0,16.8046,16.8221,16.7872,16.8134,22100.0
2010-04-30 14:55:00,19.25,19.25,19.23,19.24,40800.0,16.8221,16.8221,16.8046,16.8134,40800.0
2010-04-30 15:00:00,19.24,19.26,19.23,19.26,132600.0,16.8134,16.8309,16.8046,16.8309,132600.0
2010-04-30 15:05:00,19.26,19.26,19.19,19.19,250700.0,16.8309,16.8309,16.7697,16.7697,250700.0
2010-04-30 15:10:00,19.19,19.25,19.17,19.23,177700.0,16.7697,16.8221,16.7522,16.8046,177700.0
2010-04-30 15:15:00,19.23,19.24,19.23,19.24,17000.0,16.8046,16.8134,16.8046,16.8134,17000.0
2010-04-30 15:20:00,19.23,19.25,19.22,19.24,38700.0,16.8046,16.8221,16.7959,16.8134,38700.0
2010-04-30 15:25:00,19.24,19.24,19.21,19.22,40600.0,16.8134,16.8134,16.7872,16.7959,40600.0
2010-04-30 15:30:00,19.22,19.24,19.21,19.23,56200.0,16.7959,16.8134,16.7872,16.8046,56200.0
2010-04-30 15:35:00,19.23,19.23,19.14,19.16,52200.0,16.8046,16.8046,16.726,16.7435,52200.0
2010-04-30 15:40:00,19.16,19.17,19.1,19.17,118200.0,16.7435,16.7522,16.691,16.7522,118200.0
2010-04-30 15:45:00,19.16,19.17,19.12,19.13,124200.0,16.7435,16.7522,16.7085,16.7173,124200.0
2010-04-30 15:50:00,19.14,19.14,19.12,19.13,204700.0,16.726,16.726,16.7085,16.7173,204700.0
2010-04-30 15:55:00,19.14,19.14,19.08,19.11,367200.0,16.726,16.726,16.6736,16.6998,367200.0
2010-05-03 09:30:00,19.19,19.28,19.19,19.21,102800.0,16.7697,16.8483,16.7697,16.7872,102800.0
2010-05-03 09:35:00,19.22,19.33,19.22,19.31,102100.0,16.7959,16.892,16.7959,16.8746,102100.0
2010-05-03 09:40:00,19.31,19.31,19.28,19.29,56300.0,16.8746,16.8746,16.8483,16.8571,56300.0
2010-05-03 09:45:00,19.29,19.31,19.26,19.29,32200.0,16.8571,16.8746,16.8309,16.8571,32200.0
2010-05-03 09:50:00,19.29,19.37,19.29,19.37,62000.0,16.8571,16.927,16.8571,16.927,62000.0
2010-05-03 09:55:00,19.36,19.36,19.25,19.26,40000.0,16.9182,16.9182,16.8221,16.8309,40000.0
2010-05-03 10:00:00,19.26,19.29,19.24,19.28,85600.0,16.8309,16.8571,16.8134,16.8483,85600.0
2010-05-03 10:05:00,19.29,19.37,19.28,19.35,62100.0,16.8571,16.927,16.8483,16.9095,62100.0
2010-05-03 10:10:00,19.35,19.4,19.35,19.39,52100.0,16.9095,16.9532,16.9095,16.9445,52100.0
2010-05-03 10:15:00,19.39,19.4,19.34,19.36,29000.0,16.9445,16.9532,16.9008,16.9182,29000.0
2010-05-03 10:20:00,19.36,19.4,19.35,19.39,43000.0,16.9182,16.9532,16.9095,16.9445,43000.0
2010-05-03 10:25:00,19.4,19.41,19.35,19.37,131400.0,16.9532,16.9619,16.9095,16.927,131400.0
2010-05-03 10:30:00,19.37,19.39,19.36,19.38,59000.0,16.927,16.9445,16.9182,16.9357,59000.0
2010-05-03 10:35:00,19.38,19.42,19.38,19.42,43200.0,16.9357,16.9707,16.9357,16.9707,43200.0
2010-05-03 10:40:00,19.42,19.43,19.4,19.41,27000.0,16.9707,16.9794,16.9532,16.9619,27000.0
2010-05-03 10:45:00,19.4,19.4,19.33,19.35,62300.0,16.9532,16.9532,16.892,16.9095,62300.0
2010-05-03 10:50:00,19.35,19.35,19.26,19.28,91800.0,16.9095,16.9095,16.8309,16.8483,91800.0
2010-05-03 10:55:00,19.28,19.3,19.25,19.29,49800.0,16.8483,16.8658,16.8221,16.8571,49800.0
2010-05-03 11:00:00,19.28,19.32,19.28,19.31,53900.0,16.8483,16.8833,16.8483,16.8746,53900.0
2010-05-03 11:05:00,19.31,19.33,19.3,19.3,40400.0,16.8746,16.892,16.8658,16.8658,40400.0
2010-05-03 11:10:00,19.3,19.35,19.3,19.35,51900.0,16.8658,16.9095,16.8658,16.9095,51900.0
2010-05-03 11:15:00,19.34,19.37,19.34,19.35,69700.0,16.9008,16.927,16.9008,16.9095,69700.0
2010-05-03 11:20:00,19.35,19.4,19.35,19.39,41200.0,16.9095,16.9532,16.9095,16.9445,41200.0
2010-05-03 11:25:00,19.39,19.4,19.38,19.4,14100.0,16.9445,16.9532,16.9357,16.9532,14100.0
2010-05-03 11:30:00,19.4,19.41,19.37,19.38,33700.0,16.9532,16.9619,16.927,16.9357,33700.0
2010-05-03 11:35:00,19.38,19.4,19.38,19.39,25500.0,16.9357,16.9532,16.9357,16.9445,25500.0
2010-05-03 11:40:00,19.38,19.38,19.37,19.38,33200.0,16.9357,16.9357,16.927,16.9357,33200.0
2010-05-03 11:45:00,19.38,19.41,19.38,19.4,26800.0,16.9357,16.9619,16.9357,16.9532,26800.0
2010-05-03 11:50:00,19.4,19.41,19.4,19.4,20200.0,16.9532,16.9619,16.9532,16.9532,20200.0
2010-05-03 11:55:00,19.4,19.42,19.4,19.41,74100.0,16.9532,16.9707,16.9532,16.9619,74100.0
2010-05-03 12:00:00,19.41,19.42,19.4,19.41,53400.0,16.9619,16.9707,16.9532,16.9619,53400.0
2010-05-03 12:05:00,19.41,19.42,19.39,19.39,47100.0,16.9619,16.9707,16.9445,16.9445,47100.0
2010-05-03 12:10:00,19.4,19.44,19.4,19.44,55500.0,16.9532,16.9882,16.9532,16.9882,55500.0
2010-05-03 12:15:00,19.44,19.47,19.43,19.47,25400.0,16.9882,17.0144,16.9794,17.0144,25400.0
2010-05-03 12:20:00,19.48,19.52,19.48,19.52,149700.0,17.0231,17.0581,17.0231,17.0581,149700.0
2010-05-03 12:25:00,19.53,19.57,19.53,19.57,93900.0,17.0668,17.1018,17.0668,17.1018,93900.0
2010-05-03 12:30:00,19.57,19.58,19.55,19.56,41600.0,17.1018,17.1105,17.0843,17.093,41600.0
2010-05-03 12:35:00,19.56,19.56,19.55,19.55,39500.0,17.093,17.093,17.0843,17.0843,39500.0
2010-05-03 12:40:00,19.56,19.57,19.55,19.56,27600.0,17.093,17.1018,17.0843,17.093,27600.0
2010-05-03 12:45:00,19.56,19.58,19.55,19.55,25300.0,17.093,17.1105,17.0843,17.0843,25300.0
2010-05-03 12:50:00,19.55,19.56,19.53,19.54,56400.0,17.0843,17.093,17.0668,17.0755,56400.0
2010-05-03 12:55:00,19.55,19.57,19.54,19.57,119100.0,17.0843,17.1018,17.0755,17.1018,119100.0
2010-05-03 13:00:00,19.57,19.57,19.54,19.56,104500.0,17.1018,17.1018,17.0755,17.093,104500.0
2010-05-03 13:05:00,19.56,19.57,19.54,19.55,25600.0,17.093,17.1018,17.0755,17.0843,25600.0
2010-05-03 13:10:00,19.55,19.55,19.53,19.54,22000.0,17.0843,17.0843,17.0668,17.0755,22000.0
2010-05-03 13:15:00,19.54,19.54,19.52,19.52,28600.0,17.0755,17.0755,17.0581,17.0581,28600.0
2010-05-03 13:20:00,19.52,19.54,19.52,19.54,38600.0,17.0581,17.0755,17.0581,17.0755,38600.0
2010-05-03 13:25:00,19.54,19.55,19.53,19.54,26000.0,17.0755,17.0843,17.0668,17.0755,26000.0
2010-05-03 13:30:00,19.54,19.57,19.53,19.55,33700.0,17.0755,17.1018,17.0668,17.0843,33700.0
2010-05-03 13:35:00,19.55,19.57,19.52,19.57,46000.0,17.0843,17.1018,17.0581,17.1018,46000.0
2010-05-03 13:40:00,19.57,19.58,19.56,19.56,46000.0,17.1018,17.1105,17.093,17.093,46000.0
2010-05-03 13:45:00,19.56,19.57,19.56,19.56,37300.0,17.093,17.1018,17.093,17.093,37300.0
2010-05-03 13:50:00,19.56,19.57,19.56,19.57,16900.0,17.093,17.1018,17.093,17.1018,16900.0
2010-05-03 13:55:00,19.57,19.58,19.56,19.58,53800.0,17.1018,17.1105,17.093,17.1105,53800.0
2010-05-03 14:00:00,19.58,19.58,19.55,19.56,13600.0,17.1105,17.1105,17.0843,17.093,13600.0
2010-05-03 14:05:00,19.55,19.55,19.53,19.53,12200.0,17.0843,17.0843,17.0668,17.0668,12200.0
2010-05-03 14:10:00,19.53,19.55,19.53,19.55,64300.0,17.0668,17.0843,17.0668,17.0843,64300.0
2010-05-03 14:15:00,19.56,19.57,19.56,19.56,21100.0,17.093,17.1018,17.093,17.093,21100.0
2010-05-03 14:20:00,19.56,19.57,19.56,19.57,58100.0,17.093,17.1018,17.093,17.1018,58100.0
2010-05-03 14:25:00,19.57,19.58,19.56,19.57,36200.0,17.1018,17.1105,17.093,17.1018,36200.0
2010-05-03 14:30:00,19.56,19.57,19.53,19.53,10900.0,17.093,17.1018,17.0668,17.0668,10900.0
2010-05-03 14:35:00,19.52,19.53,19.5,19.5,27200.0,17.0581,17.0668,17.0406,17.0406,27200.0
2010-05-03 14:40:00,19.5,19.51,19.5,19.51,12700.0,17.0406,17.0493,17.0406,17.0493,12700.0
2010-05-03 14:45:00,19.51,19.52,19.5,19.52,23300.0,17.0493,17.0581,17.0406,17.0581,23300.0
2010-05-03 14:50:00,19.52,19.55,19.52,19.55,34700.0,17.0581,17.0843,17.0581,17.0843,34700.0
2010-05-03 14:55:00,19.54,19.55,19.53,19.54,14200.0,17.0755,17.0843,17.0668,17.0755,14200.0
2010-05-03 15:00:00,19.53,19.54,19.52,19.52,29500.0,17.0668,17.0755,17.0581,17.0581,29500.0
2010-05-03 15:05:00,19.52,19.55,19.52,19.52,49800.0,17.0581,17.0843,17.0581,17.0581,49800.0
2010-05-03 15:10:00,19.52,19.52,19.48,19.51,61000.0,17.0581,17.0581,17.0231,17.0493,61000.0
2010-05-03 15:15:00,19.51,19.52,19.5,19.51,116200.0,17.0493,17.0581,17.0406,17.0493,116200.0
2010-05-03 15:20:00,19.5,19.51,19.46,19.48,99700.0,17.0406,17.0493,17.0056,17.0231,99700.0
2010-05-03 15:25:00,19.48,19.5,19.45,19.47,92000.0,17.0231,17.0406,16.9969,17.0144,92000.0
2010-05-03 15:30:00,19.47,19.5,19.46,19.5,89800.0,17.0144,17.0406,17.0056,17.0406,89800.0
2010-05-03 15:35:00,19.5,19.52,19.49,19.5,79500.0,17.0406,17.0581,17.0319,17.0406,79500.0
2010-05-03 15:40:00,19.49,19.52,19.49,19.51,95600.0,17.0319,17.0581,17.0319,17.0493,95600.0
2010-05-03 15:45:00,19.51,19.55,19.51,19.54,110200.0,17.0493,17.0843,17.0493,17.0755,110200.0
2010-05-03 15:50:00,19.55,19.56,19.54,19.55,104600.0,17.0843,17.093,17.0755,17.0843,104600.0
2010-05-03 15:55:00,19.54,19.56,19.53,19.53,310300.0,17.0755,17.093,17.0668,17.0668,310300.0
2010-05-04 09:30:00,19.23,19.32,19.05,19.06,319700.0,16.8046,16.8833,16.6473,16.6561,319700.0
2010-05-04 09:35:00,19.06,19.07,18.97,19.0,472100.0,16.6561,16.6648,16.5774,16.6037,472100.0
2010-05-04 09:40:00,18.99,19.0,18.96,18.98,179000.0,16.5949,16.6037,16.5687,16.5862,179000.0
2010-05-04 09:45:00,18.99,19.08,18.96,19.08,136100.0,16.5949,16.6736,16.5687,16.6736,136100.0
2010-05-04 09:50:00,19.08,19.08,19.01,19.03,174700.0,16.6736,16.6736,16.6124,16.6299,174700.0
2010-05-04 09:55:00,19.03,19.09,19.02,19.09,461100.0,16.6299,16.6823,16.6211,16.6823,461100.0
2010-05-04 10:00:00,19.09,19.12,19.03,19.04,330400.0,16.6823,16.7085,16.6299,16.6386,330400.0
2010-05-04 10:05:00,19.03,19.1,19.0,19.03,152500.0,16.6299,16.691,16.6037,16.6299,152500.0
2010-05-04 10:10:00,19.03,19.08,19.02,19.05,126400.0,16.6299,16.6736,16.6211,16.6473,126400.0
2010-05-04 10:15:00,19.04,19.05,18.99,18.99,201200.0,16.6386,16.6473,16.5949,16.5949,201200.0
2010-05-04 10:20:00,19.0,19.01,18.96,18.98,261400.0,16.6037,16.6124,16.5687,16.5862,261400.0
2010-05-04 10:25:00,18.98,19.01,18.97,18.98,170700.0,16.5862,16.6124,16.5774,16.5862,170700.0
2010-05-04 10:30:00,18.98,18.99,18.93,18.95,182700.0,16.5862,16.5949,16.5425,16.56,182700.0
2010-05-04 10:35:00,18.93,18.96,18.87,18.9,347500.0,16.5425,16.5687,16.49,16.5163,347500.0
2010-05-04 10:40:00,18.9,18.9,18.85,18.85,347100.0,16.5163,16.5163,16.4726,16.4726,347100.0
2010-05-04 10:45:00,18.84,18.86,18.82,18.84,221300.0,16.4638,16.4813,16.4464,16.4638,221300.0
2010-05-04 10:50:00,18.83,18.86,18.81,18.85,178300.0,16.4551,16.4813,16.4376,16.4726,178300.0
2010-05-04 10:55:00,18.85,18.86,18.75,18.75,359900.0,16.4726,16.4813,16.3852,16.3852,359900.0
2010-05-04 11:00:00,18.75,18.77,18.7,18.71,349900.0,16.3852,16.4027,16.3415,16.3502,349900.0
2010-05-04 11:05:00,18.71,18.73,18.68,18.72,284400.0,16.3502,16.3677,16.324,16.359,284400.0
2010-05-04 11:10:00,18.72,18.76,18.71,18.75,238900.0,16.359,16.3939,16.3502,16.3852,238900.0
2010-05-04 11:15:00,18.76,18.81,18.75,18.8,381900.0,16.3939,16.4376,16.3852,16.4289,381900.0
2010-05-04 11:20:00,18.8,18.85,18.79,18.84,92600.0,16.4289,16.4726,16.4201,16.4638,92600.0
2010-05-04 11:25:00,18.84,18.85,18.81,18.82,66800.0,16.4638,16.4726,16.4376,16.4464,66800.0
2010-05-04 11:30:00,18.82,18.87,18.81,18.82,83400.0,16.4464,16.49,16.4376,16.4464,83400.0
2010-05-04 11:35:00,18.81,18.82,18.8,18.8,152700.0,16.4376,16.4464,16.4289,16.4289,152700.0
2010-05-04 11:40:00,18.8,18.85,18.8,18.83,48300.0,16.4289,16.4726,16.4289,16.4551,48300.0
2010-05-04 11:45:00,18.82,18.84,18.8,18.83,40600.0,16.4464,16.4638,16.4289,16.4551,40600.0
2010-05-04 11:50:00,18.83,18.85,18.82,18.85,63100.0,16.4551,16.4726,16.4464,16.4726,63100.0
2010-05-04 11:55:00,18.84,18.86,18.84,18.85,37800.0,16.4638,16.4813,16.4638,16.4726,37800.0
2010-05-04 12:00:00,18.86,18.86,18.81,18.82,186300.0,16.4813,16.4813,16.4376,16.4464,186300.0
2010-05-04 12:05:00,18.82,18.82,18.78,18.79,44300.0,16.4464,16.4464,16.4114,16.4201,44300.0
2010-05-04 12:10:00,18.79,18.82,18.77,18.82,49700.0,16.4201,16.4464,16.4027,16.4464,49700.0
2010-05-04 12:15:00,18.83,18.83,18.75,18.76,164900.0,16.4551,16.4551,16.3852,16.3939,164900.0
2010-05-04 12:20:00,18.76,18.77,18.69,18.7,157100.0,16.3939,16.4027,16.3327,16.3415,157100.0
2010-05-04 12:25:00,18.69,18.73,18.68,18.69,159700.0,16.3327,16.3677,16.324,16.3327,159700.0
2010-05-04 12:30:00,18.69,18.72,18.68,18.72,86300.0,16.3327,16.359,16.324,16.359,86300.0
2010-05-04 12:35:00,18.71,18.77,18.7,18.77,40700.0,16.3502,16.4027,16.3415,16.4027,40700.0
2010-05-04 12:40:00,18.77,18.78,18.74,18.75,37300.0,16.4027,16.4114,16.3764,16.3852,37300.0
2010-05-04 12:45:00,18.74,18.8,18.74,18.79,56200.0,16.3764,16.4289,16.3764,16.4201,56200.0
2010-05-04 12:50:00,18.79,18.81,18.78,18.78,31800.0,16.4201,16.4376,16.4114,16.4114,31800.0
2010-05-04 12:55:00,18.78,18.8,18.76,18.78,40800.0,16.4114,16.4289,16.3939,16.4114,40800.0
2010-05-04 13:00:00,18.78,18.81,18.78,18.79,37200.0,16.4114,16.4376,16.4114,16.4201,37200.0
2010-05-04 13:05:00,18.8,18.82,18.78,18.79,36700.0,16.4289,16.4464,16.4114,16.4201,36700.0
2010-05-04 13:10:00,18.8,18.81,18.78,18.78,36600.0,16.4289,16.4376,16.4114,16.4114,36600.0
2010-05-04 13:15:00,18.78,18.8,18.78,18.78,52700.0,16.4114,16.4289,16.4114,16.4114,52700.0
2010-05-04 13:20:00,18.79,18.8,18.76,18.77,42300.0,16.4201,16.4289,16.3939,16.4027,42300.0
2010-05-04 13:25:00,18.77,18.79,18.76,18.77,223600.0,16.4027,16.4201,16.3939,16.4027,223600.0
2010-05-04 13:30:00,18.77,18.8,18.74,18.79,269800.0,16.4027,16.4289,16.3764,16.4201,269800.0
2010-05-04 13:35:00,18.79,18.8,18.75,18.77,233300.0,16.4201,16.4289,16.3852,16.4027,233300.0
2010-05-04 13:40:00,18.78,18.81,18.77,18.8,89900.0,16.4114,16.4376,16.4027,16.4289,89900.0
2010-05-04 13:45:00,18.79,18.88,18.79,18.86,117600.0,16.4201,16.4988,16.4201,16.4813,117600.0
2010-05-04 13:50:00,18.87,18.88,18.85,18.86,100200.0,16.49,16.4988,16.4726,16.4813,100200.0
2010-05-04 13:55:00,18.86,18.86,18.84,18.86,84700.0,16.4813,16.4813,16.4638,16.4813,84700.0
2010-05-04 14:00:00,18.85,18.86,18.8,18.82,32100.0,16.4726,16.4813,16.4289,16.4464,32100.0
2010-05-04 14:05:00,18.82,18.85,18.82,18.85,24900.0,16.4464,16.4726,16.4464,16.4726,24900.0
2010-05-04 14:10:00,18.86,18.87,18.85,18.85,14300.0,16.4813,16.49,16.4726,16.4726,14300.0
2010-05-04 14:15:00,18.86,18.86,18.8,18.81,18800.0,16.4813,16.4813,16.4289,16.4376,18800.0
2010-05-04 14:20:00,18.8,18.83,18.79,18.82,35800.0,16.4289,16.4551,16.4201,16.4464,35800.0
2010-05-04 14:25:00,18.83,18.84,18.82,18.82,52300.0,16.4551,16.4638,16.4464,16.4464,52300.0
2010-05-04 14:30:00,18.83,18.88,18.82,18.82,59000.0,16.4551,16.4988,16.4464,16.4464,59000.0
2010-05-04 14:35:00,18.82,18.83,18.8,18.8,71500.0,16.4464,16.4551,16.4289,16.4289,71500.0
2010-05-04 14:40:00,18.81,18.83,18.8,18.83,147000.0,16.4376,16.4551,16.4289,16.4551,147000.0
2010-05-04 14:45:00,18.83,18.83,18.79,18.8,35200.0,16.4551,16.4551,16.4201,16.4289,35200.0
2010-05-04 14:50:00,18.81,18.83,18.8,18.8,182800.0,16.4376,16.4551,16.4289,16.4289,182800.0
2010-05-04 14:55:00,18.8,18.82,18.79,18.81,129200.0,16.4289,16.4464,16.4201,16.4376,129200.0
2010-05-04 15:00:00,18.81,18.82,18.77,18.82,150100.0,16.4376,16.4464,16.4027,16.4464,150100.0
2010-05-04 15:05:00,18.82,18.84,18.8,18.82,203200.0,16.4464,16.4638,16.4289,16.4464,203200.0
2010-05-04 15:10:00,18.83,18.84,18.81,18.82,102200.0,16.4551,16.4638,16.4376,16.4464,102200.0
2010-05-04 15:15:00,18.83,18.88,18.83,18.88,203700.0,16.4551,16.4988,16.4551,16.4988,203700.0
2010-05-04 15:20:00,18.88,18.88,18.83,18.87,112200.0,16.4988,16.4988,16.4551,16.49,112200.0
2010-05-04 15:25:00,18.86,18.86,18.84,18.85,164500.0,16.4813,16.4813,16.4638,16.4726,164500.0
2010-05-04 15:30:00,18.85,18.87,18.84,18.85,109500.0,16.4726,16.49,16.4638,16.4726,109500.0
2010-05-04 15:35:00,18.84,18.84,18.8,18.81,289100.0,16.4638,16.4638,16.4289,16.4376,289100.0
2010-05-04 15:40:00,18.81,18.82,18.74,18.75,311100.0,16.4376,16.4464,16.3764,16.3852,311100.0
2010-05-04 15:45:00,18.75,18.8,18.75,18.8,335100.0,16.3852,16.4289,16.3852,16.4289,335100.0
2010-05-04 15:50:00,18.8,18.87,18.78,18.86,431600.0,16.4289,16.49,16.4114,16.4813,431600.0
2010-05-04 15:55:00,18.86,18.87,18.84,18.85,585100.0,16.4813,16.49,16.4638,16.4726,585100.0
2010-05-05 09:30:00,18.52,18.57,18.18,18.23,502300.0,16.1842,16.2279,15.8871,15.9308,502300.0
2010-05-05 09:35:00,18.23,18.24,18.16,18.17,245800.0,15.9308,15.9395,15.8696,15.8783,245800.0
2010-05-05 09:40:00,18.18,18.31,18.15,18.3,341400.0,15.8871,16.0007,15.8609,15.9919,341400.0
2010-05-05 09:45:00,18.29,18.31,18.21,18.23,401700.0,15.9832,16.0007,15.9133,15.9308,401700.0
2010-05-05 09:50:00,18.23,18.29,18.13,18.29,439400.0,15.9308,15.9832,15.8434,15.9832,439400.0
2010-05-05 09:55:00,18.29,18.4,18.28,18.39,116200.0,15.9832,16.0793,15.9745,16.0706,116200.0
2010-05-05 10:00:00,18.4,18.49,18.35,18.49,212500.0,16.0793,16.158,16.0356,16.158,212500.0
2010-05-05 10:05:00,18.49,18.52,18.45,18.46,232800.0,16.158,16.1842,16.123,16.1318,232800.0
2010-05-05 10:10:00,18.45,18.5,18.44,18.48,168800.0,16.123,16.1667,16.1143,16.1492,168800.0
2010-05-05 10:15:00,18.48,18.56,18.48,18.56,146800.0,16.1492,16.2191,16.1492,16.2191,146800.0
2010-05-05 10:20:00,18.57,18.6,18.52,18.53,117600.0,16.2279,16.2541,16.1842,16.1929,117600.0
2010-05-05 10:25:00,18.53,18.53,18.4,18.4,109700.0,16.1929,16.1929,16.0793,16.0793,109700.0
2010-05-05 10:30:00,18.4,18.43,18.39,18.41,213000.0,16.0793,16.1055,16.0706,16.0881,213000.0
2010-05-05 10:35:00,18.41,18.45,18.41,18.41,67200.0,16.0881,16.123,16.0881,16.0881,67200.0
2010-05-05 10:40:00,18.41,18.52,18.41,18.46,430300.0,16.0881,16.1842,16.0881,16.1318,430300.0
2010-05-05 10:45:00,18.47,18.53,18.47,18.53,1060700.0,16.1405,16.1929,16.1405,16.1929,1060700.0
2010-05-05 10:50:00,18.52,18.56,18.51,18.52,711800.0,16.1842,16.2191,16.1755,16.1842,711800.0
2010-05-05 10:55:00,18.52,18.66,18.52,18.61,791800.0,16.1842,16.3065,16.1842,16.2628,791800.0
2010-05-05 11:00:00,18.6,18.6,18.52,18.55,69600.0,16.2541,16.2541,16.1842,16.2104,69600.0
2010-05-05 11:05:00,18.54,18.55,18.49,18.52,59600.0,16.2017,16.2104,16.158,16.1842,59600.0
2010-05-05 11:10:00,18.52,18.56,18.51,18.54,46100.0,16.1842,16.2191,16.1755,16.2017,46100.0
2010-05-05 11:15:00,18.54,18.57,18.52,18.57,124600.0,16.2017,16.2279,16.1842,16.2279,124600.0
2010-05-05 11:20:00,18.57,18.61,18.57,18.59,65400.0,16.2279,16.2628,16.2279,16.2454,65400.0
2010-05-05 11:25:00,18.6,18.63,18.6,18.62,261700.0,16.2541,16.2803,16.2541,16.2716,261700.0
2010-05-05 11:30:00,18.62,18.65,18.62,18.62,178000.0,16.2716,16.2978,16.2716,16.2716,178000.0
2010-05-05 11:35:00,18.62,18.67,18.61,18.65,111800.0,16.2716,16.3153,16.2628,16.2978,111800.0
2010-05-05 11:40:00,18.65,18.7,18.64,18.7,154200.0,16.2978,16.3415,16.2891,16.3415,154200.0
2010-05-05 11:45:00,18.7,18.77,18.7,18.77,108500.0,16.3415,16.4027,16.3415,16.4027,108500.0
2010-05-05 11:50:00,18.77,18.8,18.75,18.75,109000.0,16.4027,16.4289,16.3852,16.3852,109000.0
2010-05-05 11:55:00,18.74,18.8,18.74,18.77,202100.0,16.3764,16.4289,16.3764,16.4027,202100.0
2010-05-05 12:00:00,18.78,18.8,18.76,18.79,114900.0,16.4114,16.4289,16.3939,16.4201,114900.0
2010-05-05 12:05:00,18.78,18.78,18.73,18.74,72200.0,16.4114,16.4114,16.3677,16.3764,72200.0
2010-05-05 12:10:00,18.73,18.73,18.65,18.65,49400.0,16.3677,16.3677,16.2978,16.2978,49400.0
2010-05-05 12:15:00,18.66,18.69,18.65,18.69,31900.0,16.3065,16.3327,16.2978,16.3327,31900.0
2010-05-05 12:20:00,18.69,18.7,18.6,18.62,96400.0,16.3327,16.3415,16.2541,16.2716,96400.0
2010-05-05 12:25:00,18.62,18.64,18.59,18.59,29300.0,16.2716,16.2891,16.2454,16.2454,29300.0
2010-05-05 12:30:00,18.59,18.62,18.58,18.62,14200.0,16.2454,16.2716,16.2366,16.2716,14200.0
2010-05-05 12:35:00,18.62,18.62,18.55,18.56,68800.0,16.2716,16.2716,16.2104,16.2191,68800.0
2010-05-05 12:40:00,18.55,18.55,18.49,18.5,61500.0,16.2104,16.2104,16.158,16.1667,61500.0
2010-05-05 12:45:00,18.49,18.54,18.49,18.54,43200.0,16.158,16.2017,16.158,16.2017,43200.0
2010-05-05 12:50:00,18.53,18.55,18.52,18.55,15800.0,16.1929,16.2104,16.1842,16.2104,15800.0
2010-05-05 12:55:00,18.56,18.57,18.52,18.54,27800.0,16.2191,16.2279,16.1842,16.2017,27800.0
2010-05-05 13:00:00,18.55,18.55,18.49,18.51,57400.0,16.2104,16.2104,16.158,16.1755,57400.0
2010-05-05 13:05:00,18.51,18.56,18.5,18.55,50600.0,16.1755,16.2191,16.1667,16.2104,50600.0
2010-05-05 13:10:00,18.55,18.55,18.5,18.5,42600.0,16.2104,16.2104,16.1667,16.1667,42600.0
2010-05-05 13:15:00,18.49,18.53,18.49,18.53,72800.0,16.158,16.1929,16.158,16.1929,72800.0
2010-05-05 13:20:00,18.53,18.58,18.53,18.58,31600.0,16.1929,16.2366,16.1929,16.2366,31600.0
2010-05-05 13:25:00,18.58,18.59,18.52,18.53,35600.0,16.2366,16.2454,16.1842,16.1929,35600.0
2010-05-05 13:30:00,18.53,18.56,18.53,18.54,56500.0,16.1929,16.2191,16.1929,16.2017,56500.0
2010-05-05 13:35:00,18.54,18.62,18.54,18.62,878600.0,16.2017,16.2716,16.2017,16.2716,878600.0
2010-05-05 13:40:00,18.62,18.63,18.57,18.57,34900.0,16.2716,16.2803,16.2279,16.2279,34900.0
2010-05-05 13:45:00,18.57,18.6,18.56,18.6,29300.0,16.2279,16.2541,16.2191,16.2541,29300.0
2010-05-05 13:50:00,18.6,18.63,18.59,18.63,53700.0,16.2541,16.2803,16.2454,16.2803,53700.0
2010-05-05 13:55:00,18.63,18.63,18.57,18.57,60600.0,16.2803,16.2803,16.2279,16.2279,60600.0
2010-05-05 14:00:00,18.57,18.57,18.54,18.54,48800.0,16.2279,16.2279,16.2017,16.2017,48800.0
2010-05-05 14:05:00,18.54,18.59,18.52,18.58,123100.0,16.2017,16.2454,16.1842,16.2366,123100.0
2010-05-05 14:10:00,18.56,18.56,18.53,18.53,40800.0,16.2191,16.2191,16.1929,16.1929,40800.0
2010-05-05 14:15:00,18.52,18.53,18.49,18.49,48100.0,16.1842,16.1929,16.158,16.158,48100.0
2010-05-05 14:20:00,18.49,18.51,18.49,18.5,48400.0,16.158,16.1755,16.158,16.1667,48400.0
2010-05-05 14:25:00,18.5,18.5,18.45,18.47,32100.0,16.1667,16.1667,16.123,16.1405,32100.0
2010-05-05 14:30:00,18.47,18.48,18.4,18.43,226900.0,16.1405,16.1492,16.0793,16.1055,226900.0
2010-05-05 14:35:00,18.43,18.43,18.38,18.38,74600.0,16.1055,16.1055,16.0618,16.0618,74600.0
2010-05-05 14:40:00,18.38,18.39,18.35,18.36,136200.0,16.0618,16.0706,16.0356,16.0444,136200.0
2010-05-05 14:45:00,18.36,18.37,18.33,18.33,90400.0,16.0444,16.0531,16.0182,16.0182,90400.0
2010-05-05 14:50:00,18.32,18.33,18.27,18.28,243100.0,16.0094,16.0182,15.9657,15.9745,243100.0
2010-05-05 14:55:00,18.28,18.36,18.28,18.34,108600.0,15.9745,16.0444,15.9745,16.0269,108600.0
2010-05-05 15:00:00,18.34,18.38,18.31,18.33,120300.0,16.0269,16.0618,16.0007,16.0182,120300.0
2010-05-05 15:05:00,18.33,18.36,18.3,18.36,60400.0,16.0182,16.0444,15.9919,16.0444,60400.0
2010-05-05 15:10:00,18.36,18.4,18.34,18.4,351800.0,16.0444,16.0793,16.0269,16.0793,351800.0
2010-05-05 15:15:00,18.39,18.39,18.34,18.34,41200.0,16.0706,16.0706,16.0269,16.0269,41200.0
2010-05-05 15:20:00,18.34,18.41,18.34,18.41,91500.0,16.0269,16.0881,16.0269,16.0881,91500.0
2010-05-05 15:25:00,18.41,18.41,18.36,18.38,61500.0,16.0881,16.0881,16.0444,16.0618,61500.0
2010-05-05 15:30:00,18.39,18.41,18.35,18.35,109700.0,16.0706,16.0881,16.0356,16.0356,109700.0
2010-05-05 15:35:00,18.35,18.35,18.31,18.32,108200.0,16.0356,16.0356,16.0007,16.0094,108200.0
2010-05-05 15:40:00,18.33,18.38,18.32,18.37,145200.0,16.0182,16.0618,16.0094,16.0531,145200.0
2010-05-05 15:45:00,18.37,18.38,18.32,18.36,152200.0,16.0531,16.0618,16.0094,16.0444,152200.0
2010-05-05 15:50:00,18.37,18.39,18.35,18.38,203900.0,16.0531,16.0706,16.0356,16.0618,203900.0
2010-05-05 15:55:00,18.37,18.39,18.36,18.38,503600.0,16.0531,16.0706,16.0444,16.0618,503600.0
2010-05-06 09:30:00,18.26,18.29,18.2,18.27,78100.0,15.957,15.9832,15.9045,15.9657,78100.0
2010-05-06 09:35:00,18.27,18.45,18.27,18.38,27600.0,15.9657,16.123,15.9657,16.0618,27600.0
2010-05-06 09:40:00,18.38,18.54,18.37,18.53,214700.0,16.0618,16.2017,16.0531,16.1929,214700.0
2010-05-06 09:45:00,18.54,18.54,18.32,18.36,237200.0,16.2017,16.2017,16.0094,16.0444,237200.0
2010-05-06 09:50:00,18.37,18.47,18.36,18.42,89600.0,16.0531,16.1405,16.0444,16.0968,89600.0
2010-05-06 09:55:00,18.41,18.48,18.37,18.47,89500.0,16.0881,16.1492,16.0531,16.1405,89500.0
2010-05-06 10:00:00,18.47,18.51,18.42,18.49,131200.0,16.1405,16.1755,16.0968,16.158,131200.0
2010-05-06 10:05:00,18.49,18.5,18.43,18.45,90700.0,16.158,16.1667,16.1055,16.123,90700.0
2010-05-06 10:10:00,18.46,18.49,18.43,18.45,144800.0,16.1318,16.158,16.1055,16.123,144800.0
2010-05-06 10:15:00,18.45,18.48,18.43,18.47,326600.0,16.123,16.1492,16.1055,16.1405,326600.0
2010-05-06 10:20:00,18.46,18.47,18.38,18.39,172500.0,16.1318,16.1405,16.0618,16.0706,172500.0
2010-05-06 10:25:00,18.38,18.38,18.26,18.26,163100.0,16.0618,16.0618,15.957,15.957,163100.0
2010-05-06 10:30:00,18.26,18.33,18.25,18.33,121400.0,15.957,16.0182,15.9482,16.0182,121400.0
2010-05-06 10:35:00,18.33,18.36,18.3,18.36,119500.0,16.0182,16.0444,15.9919,16.0444,119500.0
2010-05-06 10:40:00,18.36,18.38,18.24,18.26,73700.0,16.0444,16.0618,15.9395,15.957,73700.0
2010-05-06 10:45:00,18.25,18.26,18.2,18.22,78500.0,15.9482,15.957,15.9045,15.922,78500.0
2010-05-06 10:50:00,18.21,18.23,18.17,18.18,94700.0,15.9133,15.9308,15.8783,15.8871,94700.0
2010-05-06 10:55:00,18.17,18.2,18.14,18.18,82200.0,15.8783,15.9045,15.8521,15.8871,82200.0
2010-05-06 11:00:00,18.18,18.18,18.15,18.16,86000.0,15.8871,15.8871,15.8609,15.8696,86000.0
2010-05-06 11:05:00,18.15,18.16,18.1,18.14,228700.0,15.8609,15.8696,15.8172,15.8521,228700.0
2010-05-06 11:10:00,18.13,18.14,18.04,18.07,128700.0,15.8434,15.8521,15.7647,15.7909,128700.0
2010-05-06 11:15:00,18.06,18.07,18.01,18.07,109000.0,15.7822,15.7909,15.7385,15.7909,109000.0
2010-05-06 11:20:00,18.07,18.09,18.06,18.08,35800.0,15.7909,15.8084,15.7822,15.7997,35800.0
2010-05-06 11:25:00,18.08,18.14,18.08,18.12,28100.0,15.7997,15.8521,15.7997,15.8346,28100.0
2010-05-06 11:30:00,18.11,18.11,18.05,18.05,80800.0,15.8259,15.8259,15.7735,15.7735,80800.0
2010-05-06 11:35:00,18.06,18.09,18.03,18.08,43800.0,15.7822,15.8084,15.756,15.7997,43800.0
2010-05-06 11:40:00,18.08,18.09,18.04,18.08,38700.0,15.7997,15.8084,15.7647,15.7997,38700.0
2010-05-06 11:45:00,18.08,18.08,18.01,18.02,111000.0,15.7997,15.7997,15.7385,15.7473,111000.0
2010-05-06 11:50:00,18.02,18.06,18.0,18.05,72400.0,15.7473,15.7822,15.7298,15.7735,72400.0
2010-05-06 11:55:00,18.05,18.07,18.02,18.06,51300.0,15.7735,15.7909,15.7473,15.7822,51300.0
2010-05-06 12:00:00,18.06,18.11,18.06,18.08,38800.0,15.7822,15.8259,15.7822,15.7997,38800.0
2010-05-06 12:05:00,18.07,18.11,18.05,18.06,66800.0,15.7909,15.8259,15.7735,15.7822,66800.0
2010-05-06 12:10:00,18.06,18.14,18.06,18.12,188600.0,15.7822,15.8521,15.7822,15.8346,188600.0
2010-05-06 12:15:00,18.12,18.14,18.09,18.1,61300.0,15.8346,15.8521,15.8084,15.8172,61300.0
2010-05-06 12:20:00,18.1,18.13,18.09,18.1,72900.0,15.8172,15.8434,15.8084,15.8172,72900.0
2010-05-06 12:25:00,18.1,18.1,18.08,18.1,25200.0,15.8172,15.8172,15.7997,15.8172,25200.0
2010-05-06 12:30:00,18.09,18.12,18.09,18.11,24100.0,15.8084,15.8346,15.8084,15.8259,24100.0
2010-05-06 12:35:00,18.1,18.1,18.03,18.06,43700.0,15.8172,15.8172,15.756,15.7822,43700.0
2010-05-06 12:40:00,18.05,18.06,18.02,18.04,36200.0,15.7735,15.7822,15.7473,15.7647,36200.0
2010-05-06 12:45:00,18.03,18.03,17.96,17.98,118700.0,15.756,15.756,15.6948,15.7123,118700.0
2010-05-06 12:50:00,17.98,18.01,17.96,18.01,57300.0,15.7123,15.7385,15.6948,15.7385,57300.0
2010-05-06 12:55:00,18.0,18.0,17.96,18.0,99900.0,15.7298,15.7298,15.6948,15.7298,99900.0
2010-05-06 13:00:00,18.0,18.04,18.0,18.02,51900.0,15.7298,15.7647,15.7298,15.7473,51900.0
2010-05-06 13:05:00,18.02,18.02,17.98,17.99,32500.0,15.7473,15.7473,15.7123,15.721,32500.0
2010-05-06 13:10:00,18.0,18.0,17.92,17.92,57200.0,15.7298,15.7298,15.6599,15.6599,57200.0
2010-05-06 13:15:00,17.92,17.93,17.87,17.88,107300.0,15.6599,15.6686,15.6162,15.6249,107300.0
2010-05-06 13:20:00,17.88,17.89,17.8,17.81,66400.0,15.6249,15.6336,15.555,15.5637,66400.0
2010-05-06 13:25:00,17.81,17.85,17.81,17.85,44000.0,15.5637,15.5987,15.5637,15.5987,44000.0
2010-05-06 13:30:00,17.86,17.86,17.82,17.83,17300.0,15.6074,15.6074,15.5725,15.5812,17300.0
2010-05-06 13:35:00,17.82,17.83,17.74,17.74,315800.0,15.5725,15.5812,15.5026,15.5026,315800.0
2010-05-06 13:40:00,17.75,17.75,17.71,17.74,80300.0,15.5113,15.5113,15.4764,15.5026,80300.0
2010-05-06 13:45:00,17.74,17.75,17.71,17.71,35000.0,15.5026,15.5113,15.4764,15.4764,35000.0
2010-05-06 13:50:00,17.71,17.72,17.68,17.68,69800.0,15.4764,15.4851,15.4501,15.4501,69800.0
2010-05-06 13:55:00,17.68,17.68,17.62,17.68,396200.0,15.4501,15.4501,15.3977,15.4501,396200.0
2010-05-06 14:00:00,17.68,17.73,17.67,17.68,1443900.0,15.4501,15.4938,15.4414,15.4501,1443900.0
2010-05-06 14:05:00,17.69,17.71,17.59,17.59,422300.0,15.4589,15.4764,15.3715,15.3715,422300.0
2010-05-06 14:10:00,17.59,17.6,17.52,17.56,504900.0,15.3715,15.3802,15.3103,15.3453,504900.0
2010-05-06 14:15:00,17.56,17.59,17.45,17.45,195900.0,15.3453,15.3715,15.2491,15.2491,195900.0
2010-05-06 14:20:00,17.45,17.45,17.33,17.41,303400.0,15.2491,15.2491,15.1443,15.2142,303400.0
2010-05-06 14:25:00,17.41,17.48,17.38,17.43,387500.0,15.2142,15.2754,15.188,15.2317,387500.0
2010-05-06 14:30:00,17.44,17.45,17.38,17.39,375500.0,15.2404,15.2491,15.188,15.1967,375500.0
2010-05-06 14:35:00,17.38,17.39,17.18,17.18,546900.0,15.188,15.1967,15.0132,15.0132,546900.0
2010-05-06 14:40:00,17.18,17.23,16.77,16.8,1072200.0,15.0132,15.0569,14.6549,14.6811,1072200.0
2010-05-06 14:45:00,16.8,16.94,16.45,16.86,769200.0,14.6811,14.8035,14.3753,14.7336,769200.0
2010-05-06 14:50:00,16.86,17.54,16.83,17.26,200200.0,14.7336,15.3278,14.7073,15.0831,200200.0
2010-05-06 14:55:00,17.27,17.51,17.26,17.4,297100.0,15.0918,15.3016,15.0831,15.2054,297100.0
2010-05-06 15:00:00,17.39,17.67,17.36,17.6,217500.0,15.1967,15.4414,15.1705,15.3802,217500.0
2010-05-06 15:05:00,17.6,17.81,17.59,17.8,179000.0,15.3802,15.5637,15.3715,15.555,179000.0
2010-05-06 15:10:00,17.8,17.85,17.53,17.53,472000.0,15.555,15.5987,15.3191,15.3191,472000.0
2010-05-06 15:15:00,17.54,17.69,17.46,17.48,196800.0,15.3278,15.4589,15.2579,15.2754,196800.0
2010-05-06 15:20:00,17.47,17.51,17.35,17.45,534800.0,15.2666,15.3016,15.1618,15.2491,534800.0
2010-05-06 15:25:00,17.45,17.48,17.32,17.48,280300.0,15.2491,15.2754,15.1355,15.2754,280300.0
2010-05-06 15:30:00,17.48,17.64,17.45,17.63,332200.0,15.2754,15.4152,15.2491,15.4064,332200.0
2010-05-06 15:35:00,17.64,17.71,17.58,17.62,303100.0,15.4152,15.4764,15.3627,15.3977,303100.0
2010-05-06 15:40:00,17.63,17.75,17.62,17.72,161400.0,15.4064,15.5113,15.3977,15.4851,161400.0
2010-05-06 15:45:00,17.71,17.89,17.71,17.88,305100.0,15.4764,15.6336,15.4764,15.6249,305100.0
2010-05-06 15:50:00,17.88,17.89,17.8,17.83,380100.0,15.6249,15.6336,15.555,15.5812,380100.0
2010-05-06 15:55:00,17.82,17.83,17.65,17.65,692700.0,15.5725,15.5812,15.4239,15.4239,692700.0
2010-05-07 09:30:00,17.61,17.66,17.23,17.44,368900.0,15.389,15.4327,15.0569,15.2404,368900.0
2010-05-07 09:35:00,17.44,17.79,17.43,17.79,226300.0,15.2404,15.5463,15.2317,15.5463,226300.0
2010-05-07 09:40:00,17.79,17.9,17.72,17.86,308300.0,15.5463,15.6424,15.4851,15.6074,308300.0
2010-05-07 09:45:00,17.87,17.93,17.71,17.82,222000.0,15.6162,15.6686,15.4764,15.5725,222000.0
2010-05-07 09:50:00,17.8,17.95,17.71,17.74,280100.0,15.555,15.6861,15.4764,15.5026,280100.0
2010-05-07 09:55:00,17.73,17.76,17.61,17.63,342500.0,15.4938,15.52,15.389,15.4064,342500.0
2010-05-07 10:00:00,17.62,17.66,17.39,17.41,305900.0,15.3977,15.4327,15.1967,15.2142,305900.0
2010-05-07 10:05:00,17.41,17.6,17.38,17.52,238100.0,15.2142,15.3802,15.188,15.3103,238100.0
2010-05-07 10:10:00,17.51,17.61,17.43,17.48,376600.0,15.3016,15.389,15.2317,15.2754,376600.0
2010-05-07 10:15:00,17.47,17.51,17.37,17.38,201000.0,15.2666,15.3016,15.1792,15.188,201000.0
2010-05-07 10:20:00,17.38,17.38,17.19,17.2,282800.0,15.188,15.188,15.0219,15.0307,282800.0
2010-05-07 10:25:00,17.2,17.22,16.96,17.08,366900.0,15.0307,15.0482,14.8209,14.9258,366900.0
2010-05-07 10:30:00,17.08,17.23,17.05,17.17,727400.0,14.9258,15.0569,14.8996,15.0045,727400.0
2010-05-07 10:35:00,17.16,17.46,17.13,17.4,855100.0,14.9957,15.2579,14.9695,15.2054,855100.0
2010-05-07 10:40:00,17.39,17.42,17.19,17.25,208800.0,15.1967,15.2229,15.0219,15.0744,208800.0
2010-05-07 10:45:00,17.27,17.37,17.2,17.28,333200.0,15.0918,15.1792,15.0307,15.1006,333200.0
2010-05-07 10:50:00,17.28,17.4,17.21,17.38,936100.0,15.1006,15.2054,15.0394,15.188,936100.0
2010-05-07 10:55:00,17.38,17.42,17.31,17.32,535500.0,15.188,15.2229,15.1268,15.1355,535500.0
2010-05-07 11:00:00,17.31,17.4,17.27,17.33,282500.0,15.1268,15.2054,15.0918,15.1443,282500.0
2010-05-07 11:05:00,17.33,17.47,17.32,17.47,218700.0,15.1443,15.2666,15.1355,15.2666,218700.0
2010-05-07 11:10:00,17.48,17.52,17.45,17.47,566200.0,15.2754,15.3103,15.2491,15.2666,566200.0
2010-05-07 11:15:00,17.47,17.7,17.47,17.55,442100.0,15.2666,15.4676,15.2666,15.3365,442100.0
2010-05-07 11:20:00,17.53,17.62,17.51,17.55,543700.0,15.3191,15.3977,15.3016,15.3365,543700.0
2010-05-07 11:25:00,17.55,17.55,17.42,17.42,238800.0,15.3365,15.3365,15.2229,15.2229,238800.0
2010-05-07 11:30:00,17.42,17.44,17.28,17.34,248500.0,15.2229,15.2404,15.1006,15.153,248500.0
2010-05-07 11:35:00,17.33,17.44,17.32,17.39,243400.0,15.1443,15.2404,15.1355,15.1967,243400.0
2010-05-07 11:40:00,17.39,17.48,17.37,17.48,238400.0,15.1967,15.2754,15.1792,15.2754,238400.0
2010-05-07 11:45:00,17.49,17.6,17.49,17.56,159400.0,15.2841,15.3802,15.2841,15.3453,159400.0
2010-05-07 11:50:00,17.56,17.61,17.46,17.55,262200.0,15.3453,15.389,15.2579,15.3365,262200.0
2010-05-07 11:55:00,17.53,17.55,17.48,17.52,76600.0,15.3191,15.3365,15.2754,15.3103,76600.0
2010-05-07 12:00:00,17.51,17.57,17.43,17.53,123700.0,15.3016,15.354,15.2317,15.3191,123700.0
2010-05-07 12:05:00,17.52,17.65,17.52,17.64,103800.0,15.3103,15.4239,15.3103,15.4152,103800.0
2010-05-07 12:10:00,17.65,17.67,17.6,17.67,102500.0,15.4239,15.4414,15.3802,15.4414,102500.0
2010-05-07 12:15:00,17.67,17.74,17.66,17.7,164700.0,15.4414,15.5026,15.4327,15.4676,164700.0
2010-05-07 12:20:00,17.7,17.72,17.6,17.6,127000.0,15.4676,15.4851,15.3802,15.3802,127000.0
2010-05-07 12:25:00,17.6,17.61,17.46,17.51,280500.0,15.3802,15.389,15.2579,15.3016,280500.0
2010-05-07 12:30:00,17.51,17.52,17.34,17.37,583600.0,15.3016,15.3103,15.153,15.1792,583600.0
2010-05-07 12:35:00,17.38,17.46,17.38,17.38,83500.0,15.188,15.2579,15.188,15.188,83500.0
2010-05-07 12:40:00,17.39,17.45,17.37,17.38,48600.0,15.1967,15.2491,15.1792,15.188,48600.0
2010-05-07 12:45:00,17.37,17.45,17.35,17.4,105300.0,15.1792,15.2491,15.1618,15.2054,105300.0
2010-05-07 12:50:00,17.41,17.46,17.33,17.36,139700.0,15.2142,15.2579,15.1443,15.1705,139700.0
2010-05-07 12:55:00,17.36,17.41,17.32,17.32,85900.0,15.1705,15.2142,15.1355,15.1355,85900.0
2010-05-07 13:00:00,17.32,17.36,17.28,17.3,198200.0,15.1355,15.1705,15.1006,15.1181,198200.0
2010-05-07 13:05:00,17.3,17.31,17.19,17.19,268600.0,15.1181,15.1268,15.0219,15.0219,268600.0
2010-05-07 13:10:00,17.19,17.22,17.09,17.14,630000.0,15.0219,15.0482,14.9345,14.9782,630000.0
2010-05-07 13:15:00,17.14,17.26,17.14,17.16,292700.0,14.9782,15.0831,14.9782,14.9957,292700.0
2010-05-07 13:20:00,17.16,17.19,17.15,17.16,178100.0,14.9957,15.0219,14.987,14.9957,178100.0
2010-05-07 13:25:00,17.16,17.21,17.15,17.17,316500.0,14.9957,15.0394,14.987,15.0045,316500.0
2010-05-07 13:30:00,17.17,17.24,17.16,17.24,152900.0,15.0045,15.0656,14.9957,15.0656,152900.0
2010-05-07 13:35:00,17.25,17.27,17.22,17.25,125800.0,15.0744,15.0918,15.0482,15.0744,125800.0
2010-05-07 13:40:00,17.25,17.35,17.25,17.34,101800.0,15.0744,15.1618,15.0744,15.153,101800.0
2010-05-07 13:45:00,17.34,17.36,17.3,17.33,126700.0,15.153,15.1705,15.1181,15.1443,126700.0
2010-05-07 13:50:00,17.33,17.33,17.24,17.24,148100.0,15.1443,15.1443,15.0656,15.0656,148100.0
2010-05-07 13:55:00,17.24,17.26,17.2,17.22,174100.0,15.0656,15.0831,15.0307,15.0482,174100.0
2010-05-07 14:00:00,17.21,17.27,17.18,17.19,199200.0,15.0394,15.0918,15.0132,15.0219,199200.0
2010-05-07 14:05:00,17.19,17.24,17.16,17.16,230300.0,15.0219,15.0656,14.9957,14.9957,230300.0
2010-05-07 14:10:00,17.16,17.19,17.13,17.14,366200.0,14.9957,15.0219,14.9695,14.9782,366200.0
2010-05-07 14:15:00,17.14,17.2,17.14,17.18,56700.0,14.9782,15.0307,14.9782,15.0132,56700.0
2010-05-07 14:20:00,17.18,17.19,17.13,17.13,69300.0,15.0132,15.0219,14.9695,14.9695,69300.0
2010-05-07 14:25:00,17.12,17.12,17.08,17.09,165100.0,14.9608,14.9608,14.9258,14.9345,165100.0
2010-05-07 14:30:00,17.08,17.14,17.08,17.14,148900.0,14.9258,14.9782,14.9258,14.9782,148900.0
2010-05-07 14:35:00,17.14,17.14,17.09,17.13,97800.0,14.9782,14.9782,14.9345,14.9695,97800.0
2010-05-07 14:40:00,17.12,17.2,17.12,17.15,159200.0,14.9608,15.0307,14.9608,14.987,159200.0
2010-05-07 14:45:00,17.14,17.14,17.09,17.09,90100.0,14.9782,14.9782,14.9345,14.9345,90100.0
2010-05-07 14:50:00,17.09,17.1,17.05,17.06,77900.0,14.9345,14.9433,14.8996,14.9083,77900.0
2010-05-07 14:55:00,17.07,17.12,17.06,17.11,125900.0,14.9171,14.9608,14.9083,14.952,125900.0
2010-05-07 15:00:00,17.11,17.14,17.06,17.1,85000.0,14.952,14.9782,14.9083,14.9433,85000.0
2010-05-07 15:05:00,17.1,17.12,17.03,17.03,92100.0,14.9433,14.9608,14.8821,14.8821,92100.0
2010-05-07 15:10:00,17.03,17.04,16.99,17.01,237300.0,14.8821,14.8909,14.8472,14.8646,237300.0
2010-05-07 15:15:00,17.0,17.08,16.95,17.08,552000.0,14.8559,14.9258,14.8122,14.9258,552000.0
2010-05-07 15:20:00,17.08,17.13,17.06,17.11,258800.0,14.9258,14.9695,14.9083,14.952,258800.0
2010-05-07 15:25:00,17.11,17.13,17.05,17.08,314100.0,14.952,14.9695,14.8996,14.9258,314100.0
2010-05-07 15:30:00,17.09,17.1,16.96,17.01,392500.0,14.9345,14.9433,14.8209,14.8646,392500.0
2010-05-07 15:35:00,17.01,17.04,16.97,16.99,292500.0,14.8646,14.8909,14.8297,14.8472,292500.0
2010-05-07 15:40:00,16.99,17.1,16.99,17.04,417200.0,14.8472,14.9433,14.8472,14.8909,417200.0
2010-05-07 15:45:00,17.04,17.06,16.98,17.05,367500.0,14.8909,14.9083,14.8384,14.8996,367500.0
2010-05-07 15:50:00,17.05,17.06,17.01,17.02,593700.0,14.8996,14.9083,14.8646,14.8734,593700.0
2010-05-07 15:55:00,17.02,17.09,17.02,17.07,897800.0,14.8734,14.9345,14.8734,14.9171,897800.0
2010-05-10 09:30:00,17.78,18.03,17.78,18.03,145200.0,15.5375,15.756,15.5375,15.756,145200.0
2010-05-10 09:35:00,18.04,18.16,18.0,18.11,246300.0,15.7647,15.8696,15.7298,15.8259,246300.0
2010-05-10 09:40:00,18.11,18.18,18.1,18.15,170700.0,15.8259,15.8871,15.8172,15.8609,170700.0
2010-05-10 09:45:00,18.14,18.2,18.12,18.17,155700.0,15.8521,15.9045,15.8346,15.8783,155700.0
2010-05-10 09:50:00,18.16,18.17,18.07,18.09,130600.0,15.8696,15.8783,15.7909,15.8084,130600.0
2010-05-10 09:55:00,18.08,18.14,18.03,18.11,116900.0,15.7997,15.8521,15.756,15.8259,116900.0
2010-05-10 10:00:00,18.1,18.14,18.09,18.09,307000.0,15.8172,15.8521,15.8084,15.8084,307000.0
2010-05-10 10:05:00,18.09,18.13,18.08,18.11,156200.0,15.8084,15.8434,15.7997,15.8259,156200.0
2010-05-10 10:10:00,18.11,18.17,18.1,18.14,155700.0,15.8259,15.8783,15.8172,15.8521,155700.0
2010-05-10 10:15:00,18.15,18.16,18.09,18.1,91800.0,15.8609,15.8696,15.8084,15.8172,91800.0
2010-05-10 10:20:00,18.1,18.13,18.07,18.12,185100.0,15.8172,15.8434,15.7909,15.8346,185100.0
2010-05-10 10:25:00,18.12,18.13,18.02,18.02,210600.0,15.8346,15.8434,15.7473,15.7473,210600.0
2010-05-10 10:30:00,18.03,18.09,18.02,18.07,107700.0,15.756,15.8084,15.7473,15.7909,107700.0
2010-05-10 10:35:00,18.06,18.1,18.02,18.08,129800.0,15.7822,15.8172,15.7473,15.7997,129800.0
2010-05-10 10:40:00,18.08,18.12,18.0,18.01,110800.0,15.7997,15.8346,15.7298,15.7385,110800.0
2010-05-10 10:45:00,18.0,18.07,18.0,18.06,284400.0,15.7298,15.7909,15.7298,15.7822,284400.0
2010-05-10 10:50:00,18.07,18.15,18.04,18.15,403700.0,15.7909,15.8609,15.7647,15.8609,403700.0
2010-05-10 10:55:00,18.15,18.15,18.05,18.11,162500.0,15.8609,15.8609,15.7735,15.8259,162500.0
2010-05-10 11:00:00,18.11,18.18,18.1,18.17,156400.0,15.8259,15.8871,15.8172,15.8783,156400.0
2010-05-10 11:05:00,18.17,18.22,18.17,18.18,251000.0,15.8783,15.922,15.8783,15.8871,251000.0
2010-05-10 11:10:00,18.17,18.21,18.17,18.18,99000.0,15.8783,15.9133,15.8783,15.8871,99000.0
2010-05-10 11:15:00,18.18,18.2,18.14,18.18,52200.0,15.8871,15.9045,15.8521,15.8871,52200.0
2010-05-10 11:20:00,18.18,18.22,18.15,18.2,119200.0,15.8871,15.922,15.8609,15.9045,119200.0
2010-05-10 11:25:00,18.2,18.27,18.19,18.26,205000.0,15.9045,15.9657,15.8958,15.957,205000.0
2010-05-10 11:30:00,18.26,18.29,18.23,18.29,70700.0,15.957,15.9832,15.9308,15.9832,70700.0
2010-05-10 11:35:00,18.29,18.35,18.28,18.33,94900.0,15.9832,16.0356,15.9745,16.0182,94900.0
2010-05-10 11:40:00,18.34,18.36,18.33,18.34,49000.0,16.0269,16.0444,16.0182,16.0269,49000.0
2010-05-10 11:45:00,18.35,18.37,18.32,18.34,34400.0,16.0356,16.0531,16.0094,16.0269,34400.0
2010-05-10 11:50:00,18.34,18.4,18.34,18.4,88500.0,16.0269,16.0793,16.0269,16.0793,88500.0
2010-05-10 11:55:00,18.4,18.42,18.4,18.41,81000.0,16.0793,16.0968,16.0793,16.0881,81000.0
2010-05-10 12:00:00,18.41,18.41,18.36,18.37,30800.0,16.0881,16.0881,16.0444,16.0531,30800.0
2010-05-10 12:05:00,18.36,18.37,18.34,18.36,31500.0,16.0444,16.0531,16.0269,16.0444,31500.0
2010-05-10 12:10:00,18.36,18.4,18.35,18.39,25300.0,16.0444,16.0793,16.0356,16.0706,25300.0
2010-05-10 12:15:00,18.4,18.4,18.37,18.37,27800.0,16.0793,16.0793,16.0531,16.0531,27800.0
2010-05-10 12:20:00,18.36,18.39,18.36,18.38,39200.0,16.0444,16.0706,16.0444,16.0618,39200.0
2010-05-10 12:25:00,18.38,18.38,18.35,18.35,38500.0,16.0618,16.0618,16.0356,16.0356,38500.0
2010-05-10 12:30:00,18.36,18.36,18.34,18.35,47100.0,16.0444,16.0444,16.0269,16.0356,47100.0
2010-05-10 12:35:00,18.36,18.39,18.36,18.37,47400.0,16.0444,16.0706,16.0444,16.0531,47400.0
2010-05-10 12:40:00,18.37,18.38,18.35,18.36,24000.0,16.0531,16.0618,16.0356,16.0444,24000.0
2010-05-10 12:45:00,18.37,18.38,18.35,18.35,34500.0,16.0531,16.0618,16.0356,16.0356,34500.0
2010-05-10 12:50:00,18.35,18.38,18.34,18.36,91600.0,16.0356,16.0618,16.0269,16.0444,91600.0
2010-05-10 12:55:00,18.36,18.37,18.32,18.33,66300.0,16.0444,16.0531,16.0094,16.0182,66300.0
2010-05-10 13:00:00,18.33,18.34,18.28,18.29,54200.0,16.0182,16.0269,15.9745,15.9832,54200.0
2010-05-10 13:05:00,18.29,18.29,18.17,18.21,97500.0,15.9832,15.9832,15.8783,15.9133,97500.0
2010-05-10 13:10:00,18.22,18.25,18.17,18.18,184200.0,15.922,15.9482,15.8783,15.8871,184200.0
2010-05-10 13:15:00,18.18,18.23,18.17,18.23,92200.0,15.8871,15.9308,15.8783,15.9308,92200.0
2010-05-10 13:20:00,18.22,18.27,18.21,18.23,87300.0,15.922,15.9657,15.9133,15.9308,87300.0
2010-05-10 13:25:00,18.23,18.27,18.2,18.23,87200.0,15.9308,15.9657,15.9045,15.9308,87200.0
2010-05-10 13:30:00,18.23,18.28,18.23,18.28,46700.0,15.9308,15.9745,15.9308,15.9745,46700.0
2010-05-10 13:35:00,18.28,18.3,18.27,18.27,27600.0,15.9745,15.9919,15.9657,15.9657,27600.0
2010-05-10 13:40:00,18.27,18.27,18.2,18.21,128600.0,15.9657,15.9657,15.9045,15.9133,128600.0
2010-05-10 13:45:00,18.21,18.25,18.2,18.25,63500.0,15.9133,15.9482,15.9045,15.9482,63500.0
2010-05-10 13:50:00,18.25,18.25,18.22,18.23,47200.0,15.9482,15.9482,15.922,15.9308,47200.0
2010-05-10 13:55:00,18.24,18.28,18.21,18.22,58600.0,15.9395,15.9745,15.9133,15.922,58600.0
2010-05-10 14:00:00,18.22,18.23,18.17,18.22,73200.0,15.922,15.9308,15.8783,15.922,73200.0
2010-05-10 14:05:00,18.22,18.26,18.21,18.26,39300.0,15.922,15.957,15.9133,15.957,39300.0
2010-05-10 14:10:00,18.25,18.26,18.23,18.24,29300.0,15.9482,15.957,15.9308,15.9395,29300.0
2010-05-10 14:15:00,18.24,18.24,18.19,18.21,32000.0,15.9395,15.9395,15.8958,15.9133,32000.0
2010-05-10 14:20:00,18.2,18.26,18.2,18.26,43000.0,15.9045,15.957,15.9045,15.957,43000.0
2010-05-10 14:25:00,18.26,18.26,18.23,18.23,44700.0,15.957,15.957,15.9308,15.9308,44700.0
2010-05-10 14:30:00,18.24,18.25,18.23,18.25,12900.0,15.9395,15.9482,15.9308,15.9482,12900.0
2010-05-10 14:35:00,18.25,18.27,18.2,18.2,28200.0,15.9482,15.9657,15.9045,15.9045,28200.0
2010-05-10 14:40:00,18.2,18.27,18.19,18.26,63000.0,15.9045,15.9657,15.8958,15.957,63000.0
2010-05-10 14:45:00,18.26,18.28,18.25,18.26,14500.0,15.957,15.9745,15.9482,15.957,14500.0
2010-05-10 14:50:00,18.26,18.3,18.26,18.29,54700.0,15.957,15.9919,15.957,15.9832,54700.0
2010-05-10 14:55:00,18.29,18.31,18.28,18.31,34500.0,15.9832,16.0007,15.9745,16.0007,34500.0
2010-05-10 15:00:00,18.31,18.31,18.26,18.26,40600.0,16.0007,16.0007,15.957,15.957,40600.0
2010-05-10 15:05:00,18.27,18.3,18.24,18.26,136100.0,15.9657,15.9919,15.9395,15.957,136100.0
2010-05-10 15:10:00,18.26,18.27,18.24,18.25,69900.0,15.957,15.9657,15.9395,15.9482,69900.0
2010-05-10 15:15:00,18.25,18.28,18.24,18.26,71400.0,15.9482,15.9745,15.9395,15.957,71400.0
2010-05-10 15:20:00,18.26,18.29,18.25,18.28,63800.0,15.957,15.9832,15.9482,15.9745,63800.0
2010-05-10 15:25:00,18.29,18.31,18.27,18.3,102100.0,15.9832,16.0007,15.9657,15.9919,102100.0
2010-05-10 15:30:00,18.3,18.3,18.28,18.28,85000.0,15.9919,15.9919,15.9745,15.9745,85000.0
2010-05-10 15:35:00,18.29,18.32,18.28,18.31,82000.0,15.9832,16.0094,15.9745,16.0007,82000.0
2010-05-10 15:40:00,18.32,18.33,18.31,18.32,83900.0,16.0094,16.0182,16.0007,16.0094,83900.0
2010-05-10 15:45:00,18.32,18.33,18.28,18.29,179000.0,16.0094,16.0182,15.9745,15.9832,179000.0
2010-05-10 15:50:00,18.29,18.39,18.28,18.39,580200.0,15.9832,16.0706,15.9745,16.0706,580200.0
2010-05-10 15:55:00,18.39,18.43,18.38,18.4,732700.0,16.0706,16.1055,16.0618,16.0793,732700.0
2010-05-11 09:30:00,18.2,18.2,18.08,18.13,399000.0,15.9045,15.9045,15.7997,15.8434,399000.0
2010-05-11 09:35:00,18.14,18.31,18.13,18.24,99800.0,15.8521,16.0007,15.8434,15.9395,99800.0
2010-05-11 09:40:00,18.24,18.29,18.2,18.22,90600.0,15.9395,15.9832,15.9045,15.922,90600.0
2010-05-11 09:45:00,18.22,18.3,18.22,18.27,60300.0,15.922,15.9919,15.922,15.9657,60300.0
2010-05-11 09:50:00,18.27,18.36,18.27,18.3,74100.0,15.9657,16.0444,15.9657,15.9919,74100.0
2010-05-11 09:55:00,18.29,18.31,18.2,18.24,106600.0,15.9832,16.0007,15.9045,15.9395,106600.0
2010-05-11 10:00:00,18.23,18.28,18.14,18.15,64200.0,15.9308,15.9745,15.8521,15.8609,64200.0
2010-05-11 10:05:00,18.15,18.17,18.12,18.16,66700.0,15.8609,15.8783,15.8346,15.8696,66700.0
2010-05-11 10:10:00,18.16,18.2,18.14,18.18,70600.0,15.8696,15.9045,15.8521,15.8871,70600.0
2010-05-11 10:15:00,18.17,18.21,18.17,18.18,52100.0,15.8783,15.9133,15.8783,15.8871,52100.0
2010-05-11 10:20:00,18.18,18.24,18.18,18.21,73700.0,15.8871,15.9395,15.8871,15.9133,73700.0
2010-05-11 10:25:00,18.21,18.22,18.19,18.19,98600.0,15.9133,15.922,15.8958,15.8958,98600.0
2010-05-11 10:30:00,18.2,18.2,18.16,18.16,61100.0,15.9045,15.9045,15.8696,15.8696,61100.0
2010-05-11 10:35:00,18.17,18.22,18.16,18.22,71000.0,15.8783,15.922,15.8696,15.922,71000.0
2010-05-11 10:40:00,18.23,18.25,18.2,18.22,72900.0,15.9308,15.9482,15.9045,15.922,72900.0
2010-05-11 10:45:00,18.21,18.25,18.2,18.23,76600.0,15.9133,15.9482,15.9045,15.9308,76600.0
2010-05-11 10:50:00,18.23,18.23,18.2,18.21,107700.0,15.9308,15.9308,15.9045,15.9133,107700.0
2010-05-11 10:55:00,18.21,18.24,18.21,18.24,27700.0,15.9133,15.9395,15.9133,15.9395,27700.0
2010-05-11 11:00:00,18.23,18.31,18.22,18.31,41000.0,15.9308,16.0007,15.922,16.0007,41000.0
2010-05-11 11:05:00,18.31,18.37,18.31,18.37,43500.0,16.0007,16.0531,16.0007,16.0531,43500.0
2010-05-11 11:10:00,18.37,18.41,18.36,18.41,37900.0,16.0531,16.0881,16.0444,16.0881,37900.0
2010-05-11 11:15:00,18.4,18.41,18.37,18.4,129800.0,16.0793,16.0881,16.0531,16.0793,129800.0
2010-05-11 11:20:00,18.39,18.41,18.36,18.39,244300.0,16.0706,16.0881,16.0444,16.0706,244300.0
2010-05-11 11:25:00,18.38,18.46,18.38,18.46,50100.0,16.0618,16.1318,16.0618,16.1318,50100.0
2010-05-11 11:30:00,18.46,18.48,18.4,18.47,77800.0,16.1318,16.1492,16.0793,16.1405,77800.0
2010-05-11 11:35:00,18.48,18.53,18.48,18.53,104000.0,16.1492,16.1929,16.1492,16.1929,104000.0
2010-05-11 11:40:00,18.52,18.57,18.52,18.55,47000.0,16.1842,16.2279,16.1842,16.2104,47000.0
2010-05-11 11:45:00,18.55,18.56,18.48,18.51,98400.0,16.2104,16.2191,16.1492,16.1755,98400.0
2010-05-11 11:50:00,18.51,18.54,18.48,18.53,127700.0,16.1755,16.2017,16.1492,16.1929,127700.0
2010-05-11 11:55:00,18.53,18.59,18.53,18.56,82500.0,16.1929,16.2454,16.1929,16.2191,82500.0
2010-05-11 12:00:00,18.56,18.6,18.55,18.57,72200.0,16.2191,16.2541,16.2104,16.2279,72200.0
2010-05-11 12:05:00,18.57,18.65,18.57,18.64,96300.0,16.2279,16.2978,16.2279,16.2891,96300.0
2010-05-11 12:10:00,18.63,18.64,18.62,18.62,29200.0,16.2803,16.2891,16.2716,16.2716,29200.0
2010-05-11 12:15:00,18.62,18.67,18.62,18.65,61000.0,16.2716,16.3153,16.2716,16.2978,61000.0
2010-05-11 12:20:00,18.64,18.66,18.6,18.62,49800.0,16.2891,16.3065,16.2541,16.2716,49800.0
2010-05-11 12:25:00,18.62,18.66,18.62,18.65,112700.0,16.2716,16.3065,16.2716,16.2978,112700.0
2010-05-11 12:30:00,18.64,18.65,18.61,18.63,57500.0,16.2891,16.2978,16.2628,16.2803,57500.0
2010-05-11 12:35:00,18.63,18.64,18.62,18.63,68500.0,16.2803,16.2891,16.2716,16.2803,68500.0
2010-05-11 12:40:00,18.63,18.68,18.63,18.66,84700.0,16.2803,16.324,16.2803,16.3065,84700.0
2010-05-11 12:45:00,18.66,18.7,18.66,18.69,77700.0,16.3065,16.3415,16.3065,16.3327,77700.0
2010-05-11 12:50:00,18.68,18.69,18.67,18.68,44500.0,16.324,16.3327,16.3153,16.324,44500.0
2010-05-11 12:55:00,18.69,18.69,18.67,18.69,28700.0,16.3327,16.3327,16.3153,16.3327,28700.0
2010-05-11 13:00:00,18.69,18.7,18.66,18.66,57400.0,16.3327,16.3415,16.3065,16.3065,57400.0
2010-05-11 13:05:00,18.66,18.68,18.65,18.67,10800.0,16.3065,16.324,16.2978,16.3153,10800.0
2010-05-11 13:10:00,18.67,18.68,18.64,18.64,21300.0,16.3153,16.324,16.2891,16.2891,21300.0
2010-05-11 13:15:00,18.64,18.67,18.64,18.64,20800.0,16.2891,16.3153,16.2891,16.2891,20800.0
2010-05-11 13:20:00,18.63,18.66,18.62,18.66,59900.0,16.2803,16.3065,16.2716,16.3065,59900.0
2010-05-11 13:25:00,18.66,18.66,18.64,18.66,22800.0,16.3065,16.3065,16.2891,16.3065,22800.0
2010-05-11 13:30:00,18.66,18.69,18.64,18.67,25000.0,16.3065,16.3327,16.2891,16.3153,25000.0
2010-05-11 13:35:00,18.67,18.67,18.64,18.67,39800.0,16.3153,16.3153,16.2891,16.3153,39800.0
2010-05-11 13:40:00,18.67,18.73,18.65,18.72,66300.0,16.3153,16.3677,16.2978,16.359,66300.0
2010-05-11 13:45:00,18.71,18.75,18.69,18.74,70300.0,16.3502,16.3852,16.3327,16.3764,70300.0
2010-05-11 13:50:00,18.74,18.76,18.73,18.75,56100.0,16.3764,16.3939,16.3677,16.3852,56100.0
2010-05-11 13:55:00,18.76,18.76,18.7,18.71,236100.0,16.3939,16.3939,16.3415,16.3502,236100.0
2010-05-11 14:00:00,18.72,18.75,18.71,18.75,30000.0,16.359,16.3852,16.3502,16.3852,30000.0
2010-05-11 14:05:00,18.75,18.76,18.71,18.71,50100.0,16.3852,16.3939,16.3502,16.3502,50100.0
2010-05-11 14:10:00,18.71,18.73,18.67,18.68,70400.0,16.3502,16.3677,16.3153,16.324,70400.0
2010-05-11 14:15:00,18.69,18.7,18.61,18.64,123600.0,16.3327,16.3415,16.2628,16.2891,123600.0
2010-05-11 14:20:00,18.65,18.7,18.63,18.68,151600.0,16.2978,16.3415,16.2803,16.324,151600.0
2010-05-11 14:25:00,18.69,18.69,18.62,18.63,100100.0,16.3327,16.3327,16.2716,16.2803,100100.0
2010-05-11 14:30:00,18.64,18.64,18.55,18.57,130500.0,16.2891,16.2891,16.2104,16.2279,130500.0
2010-05-11 14:35:00,18.57,18.57,18.52,18.55,80400.0,16.2279,16.2279,16.1842,16.2104,80400.0
2010-05-11 14:40:00,18.54,18.55,18.51,18.54,98800.0,16.2017,16.2104,16.1755,16.2017,98800.0
2010-05-11 14:45:00,18.54,18.57,18.52,18.55,112000.0,16.2017,16.2279,16.1842,16.2104,112000.0
2010-05-11 14:50:00,18.54,18.57,18.54,18.56,78000.0,16.2017,16.2279,16.2017,16.2191,78000.0
2010-05-11 14:55:00,18.56,18.57,18.51,18.51,90200.0,16.2191,16.2279,16.1755,16.1755,90200.0
2010-05-11 15:00:00,18.51,18.51,18.42,18.46,194500.0,16.1755,16.1755,16.0968,16.1318,194500.0
2010-05-11 15:05:00,18.46,18.48,18.42,18.42,157800.0,16.1318,16.1492,16.0968,16.0968,157800.0
2010-05-11 15:10:00,18.42,18.44,18.4,18.43,180300.0,16.0968,16.1143,16.0793,16.1055,180300.0
2010-05-11 15:15:00,18.43,18.43,18.34,18.35,278500.0,16.1055,16.1055,16.0269,16.0356,278500.0
2010-05-11 15:20:00,18.34,18.37,18.3,18.36,274200.0,16.0269,16.0531,15.9919,16.0444,274200.0
2010-05-11 15:25:00,18.36,18.37,18.33,18.35,382400.0,16.0444,16.0531,16.0182,16.0356,382400.0
2010-05-11 15:30:00,18.34,18.36,18.32,18.36,161800.0,16.0269,16.0444,16.0094,16.0444,161800.0
2010-05-11 15:35:00,18.36,18.42,18.36,18.4,118900.0,16.0444,16.0968,16.0444,16.0793,118900.0
2010-05-11 15:40:00,18.4,18.41,18.37,18.4,267900.0,16.0793,16.0881,16.0531,16.0793,267900.0
2010-05-11 15:45:00,18.41,18.44,18.41,18.43,291600.0,16.0881,16.1143,16.0881,16.1055,291600.0
2010-05-11 15:50:00,18.43,18.45,18.39,18.43,415700.0,16.1055,16.123,16.0706,16.1055,415700.0
2010-05-11 15:55:00,18.43,18.43,18.37,18.37,516300.0,16.1055,16.1055,16.0531,16.0531,516300.0
2010-05-12 09:30:00,18.56,18.62,18.46,18.58,55800.0,16.2191,16.2716,16.1318,16.2366,55800.0
2010-05-12 09:35:00,18.6,18.68,18.59,18.64,77100.0,16.2541,16.324,16.2454,16.2891,77100.0
2010-05-12 09:40:00,18.63,18.65,18.55,18.57,88600.0,16.2803,16.2978,16.2104,16.2279,88600.0
2010-05-12 09:45:00,18.57,18.61,18.55,18.58,67900.0,16.2279,16.2628,16.2104,16.2366,67900.0
2010-05-12 09:50:00,18.58,18.6,18.5,18.52,77000.0,16.2366,16.2541,16.1667,16.1842,77000.0
2010-05-12 09:55:00,18.52,18.64,18.5,18.64,91800.0,16.1842,16.2891,16.1667,16.2891,91800.0
2010-05-12 10:00:00,18.64,18.65,18.61,18.65,81100.0,16.2891,16.2978,16.2628,16.2978,81100.0
2010-05-12 10:05:00,18.66,18.68,18.63,18.67,57200.0,16.3065,16.324,16.2803,16.3153,57200.0
2010-05-12 10:10:00,18.66,18.67,18.65,18.66,28000.0,16.3065,16.3153,16.2978,16.3065,28000.0
2010-05-12 10:15:00,18.67,18.69,18.65,18.68,78700.0,16.3153,16.3327,16.2978,16.324,78700.0
2010-05-12 10:20:00,18.68,18.73,18.68,18.68,95800.0,16.324,16.3677,16.324,16.324,95800.0
2010-05-12 10:25:00,18.69,18.7,18.66,18.7,62600.0,16.3327,16.3415,16.3065,16.3415,62600.0
2010-05-12 10:30:00,18.7,18.71,18.66,18.67,94800.0,16.3415,16.3502,16.3065,16.3153,94800.0
2010-05-12 10:35:00,18.68,18.69,18.5,18.51,549100.0,16.324,16.3327,16.1667,16.1755,549100.0
2010-05-12 10:40:00,18.5,18.6,18.47,18.59,618100.0,16.1667,16.2541,16.1405,16.2454,618100.0
2010-05-12 10:45:00,18.59,18.62,18.55,18.59,133300.0,16.2454,16.2716,16.2104,16.2454,133300.0
2010-05-12 10:50:00,18.59,18.6,18.56,18.58,184500.0,16.2454,16.2541,16.2191,16.2366,184500.0
2010-05-12 10:55:00,18.57,18.61,18.56,18.58,143500.0,16.2279,16.2628,16.2191,16.2366,143500.0
2010-05-12 11:00:00,18.58,18.66,18.58,18.6,209300.0,16.2366,16.3065,16.2366,16.2541,209300.0
2010-05-12 11:05:00,18.59,18.65,18.59,18.64,268300.0,16.2454,16.2978,16.2454,16.2891,268300.0
2010-05-12 11:10:00,18.64,18.65,18.62,18.62,449000.0,16.2891,16.2978,16.2716,16.2716,449000.0
2010-05-12 11:15:00,18.62,18.63,18.59,18.6,371300.0,16.2716,16.2803,16.2454,16.2541,371300.0
2010-05-12 11:20:00,18.6,18.61,18.52,18.52,227900.0,16.2541,16.2628,16.1842,16.1842,227900.0
2010-05-12 11:25:00,18.53,18.6,18.51,18.51,309600.0,16.1929,16.2541,16.1755,16.1755,309600.0
2010-05-12 11:30:00,18.51,18.59,18.5,18.59,333700.0,16.1755,16.2454,16.1667,16.2454,333700.0
2010-05-12 11:35:00,18.59,18.63,18.59,18.63,137300.0,16.2454,16.2803,16.2454,16.2803,137300.0
2010-05-12 11:40:00,18.64,18.64,18.6,18.62,50600.0,16.2891,16.2891,16.2541,16.2716,50600.0
2010-05-12 11:45:00,18.63,18.64,18.58,18.59,12500.0,16.2803,16.2891,16.2366,16.2454,12500.0
2010-05-12 11:50:00,18.59,18.63,18.58,18.6,53800.0,16.2454,16.2803,16.2366,16.2541,53800.0
2010-05-12 11:55:00,18.6,18.69,18.6,18.69,66500.0,16.2541,16.3327,16.2541,16.3327,66500.0
2010-05-12 12:00:00,18.69,18.69,18.66,18.67,132900.0,16.3327,16.3327,16.3065,16.3153,132900.0
2010-05-12 12:05:00,18.68,18.72,18.68,18.69,100100.0,16.324,16.359,16.324,16.3327,100100.0
2010-05-12 12:10:00,18.69,18.72,18.68,18.68,83900.0,16.3327,16.359,16.324,16.324,83900.0
2010-05-12 12:15:00,18.68,18.72,18.68,18.72,118800.0,16.324,16.359,16.324,16.359,118800.0
2010-05-12 12:20:00,18.71,18.71,18.67,18.67,45300.0,16.3502,16.3502,16.3153,16.3153,45300.0
2010-05-12 12:25:00,18.67,18.69,18.66,18.69,22100.0,16.3153,16.3327,16.3065,16.3327,22100.0
2010-05-12 12:30:00,18.7,18.72,18.67,18.67,21100.0,16.3415,16.359,16.3153,16.3153,21100.0
2010-05-12 12:35:00,18.67,18.68,18.65,18.68,21700.0,16.3153,16.324,16.2978,16.324,21700.0
2010-05-12 12:40:00,18.68,18.69,18.68,18.68,22000.0,16.324,16.3327,16.324,16.324,22000.0
2010-05-12 12:45:00,18.68,18.68,18.67,18.67,4100.0,16.324,16.324,16.3153,16.3153,4100.0
2010-05-12 12:50:00,18.68,18.69,18.67,18.68,13700.0,16.324,16.3327,16.3153,16.324,13700.0
2010-05-12 12:55:00,18.68,18.73,18.68,18.72,67900.0,16.324,16.3677,16.324,16.359,67900.0
2010-05-12 13:00:00,18.72,18.73,18.71,18.73,118300.0,16.359,16.3677,16.3502,16.3677,118300.0
2010-05-12 13:05:00,18.74,18.78,18.74,18.76,84500.0,16.3764,16.4114,16.3764,16.3939,84500.0
2010-05-12 13:10:00,18.76,18.79,18.76,18.78,28600.0,16.3939,16.4201,16.3939,16.4114,28600.0
2010-05-12 13:15:00,18.79,18.82,18.79,18.79,106800.0,16.4201,16.4464,16.4201,16.4201,106800.0
2010-05-12 13:20:00,18.79,18.8,18.74,18.74,72700.0,16.4201,16.4289,16.3764,16.3764,72700.0
2010-05-12 13:25:00,18.75,18.8,18.74,18.8,146800.0,16.3852,16.4289,16.3764,16.4289,146800.0
2010-05-12 13:30:00,18.8,18.82,18.78,18.78,49600.0,16.4289,16.4464,16.4114,16.4114,49600.0
2010-05-12 13:35:00,18.78,18.81,18.78,18.79,151700.0,16.4114,16.4376,16.4114,16.4201,151700.0
2010-05-12 13:40:00,18.79,18.81,18.76,18.78,193200.0,16.4201,16.4376,16.3939,16.4114,193200.0
2010-05-12 13:45:00,18.78,18.82,18.77,18.81,94300.0,16.4114,16.4464,16.4027,16.4376,94300.0
2010-05-12 13:50:00,18.81,18.82,18.78,18.78,125600.0,16.4376,16.4464,16.4114,16.4114,125600.0
2010-05-12 13:55:00,18.78,18.79,18.75,18.76,103000.0,16.4114,16.4201,16.3852,16.3939,103000.0
2010-05-12 14:00:00,18.75,18.77,18.72,18.72,227900.0,16.3852,16.4027,16.359,16.359,227900.0
2010-05-12 14:05:00,18.73,18.75,18.7,18.71,125600.0,16.3677,16.3852,16.3415,16.3502,125600.0
2010-05-12 14:10:00,18.71,18.74,18.71,18.72,80600.0,16.3502,16.3764,16.3502,16.359,80600.0
2010-05-12 14:15:00,18.73,18.77,18.72,18.76,121900.0,16.3677,16.4027,16.359,16.3939,121900.0
2010-05-12 14:20:00,18.77,18.78,18.75,18.77,157600.0,16.4027,16.4114,16.3852,16.4027,157600.0
2010-05-12 14:25:00,18.77,18.82,18.76,18.82,212600.0,16.4027,16.4464,16.3939,16.4464,212600.0
2010-05-12 14:30:00,18.82,18.85,18.81,18.84,291200.0,16.4464,16.4726,16.4376,16.4638,291200.0
2010-05-12 14:35:00,18.83,18.85,18.82,18.84,167100.0,16.4551,16.4726,16.4464,16.4638,167100.0
2010-05-12 14:40:00,18.84,18.87,18.83,18.86,103700.0,16.4638,16.49,16.4551,16.4813,103700.0
2010-05-12 14:45:00,18.86,18.89,18.86,18.88,186800.0,16.4813,16.5075,16.4813,16.4988,186800.0
2010-05-12 14:50:00,18.88,18.89,18.86,18.89,155400.0,16.4988,16.5075,16.4813,16.5075,155400.0
2010-05-12 14:55:00,18.89,18.9,18.88,18.9,117200.0,16.5075,16.5163,16.4988,16.5163,117200.0
2010-05-12 15:00:00,18.9,18.93,18.89,18.91,155200.0,16.5163,16.5425,16.5075,16.525,155200.0
2010-05-12 15:05:00,18.91,18.92,18.89,18.9,137300.0,16.525,16.5337,16.5075,16.5163,137300.0
2010-05-12 15:10:00,18.9,18.94,18.89,18.94,277600.0,16.5163,16.5512,16.5075,16.5512,277600.0
2010-05-12 15:15:00,18.93,18.94,18.9,18.9,148100.0,16.5425,16.5512,16.5163,16.5163,148100.0
2010-05-12 15:20:00,18.9,18.9,18.87,18.88,119700.0,16.5163,16.5163,16.49,16.4988,119700.0
2010-05-12 15:25:00,18.88,18.91,18.88,18.9,151300.0,16.4988,16.525,16.4988,16.5163,151300.0
2010-05-12 15:30:00,18.89,18.9,18.86,18.88,79400.0,16.5075,16.5163,16.4813,16.4988,79400.0
2010-05-12 15:35:00,18.87,18.88,18.84,18.85,134100.0,16.49,16.4988,16.4638,16.4726,134100.0
2010-05-12 15:40:00,18.86,18.89,18.85,18.87,241300.0,16.4813,16.5075,16.4726,16.49,241300.0
2010-05-12 15:45:00,18.88,18.91,18.88,18.91,324700.0,16.4988,16.525,16.4988,16.525,324700.0
2010-05-12 15:50:00,18.91,18.92,18.9,18.92,200700.0,16.525,16.5337,16.5163,16.5337,200700.0
2010-05-12 15:55:00,18.92,18.92,18.87,18.88,442000.0,16.5337,16.5337,16.49,16.4988,442000.0
2010-05-13 09:30:00,18.85,18.88,18.6,18.6,133700.0,16.4726,16.4988,16.2541,16.2541,133700.0
2010-05-13 09:35:00,18.61,18.7,18.59,18.66,57900.0,16.2628,16.3415,16.2454,16.3065,57900.0
2010-05-13 09:40:00,18.67,18.67,18.58,18.64,56200.0,16.3153,16.3153,16.2366,16.2891,56200.0
2010-05-13 09:45:00,18.65,18.75,18.62,18.73,92500.0,16.2978,16.3852,16.2716,16.3677,92500.0
2010-05-13 09:50:00,18.73,18.73,18.66,18.68,56100.0,16.3677,16.3677,16.3065,16.324,56100.0
2010-05-13 09:55:00,18.68,18.7,18.62,18.62,38000.0,16.324,16.3415,16.2716,16.2716,38000.0
2010-05-13 10:00:00,18.63,18.69,18.62,18.66,70300.0,16.2803,16.3327,16.2716,16.3065,70300.0
2010-05-13 10:05:00,18.65,18.65,18.57,18.65,110000.0,16.2978,16.2978,16.2279,16.2978,110000.0
2010-05-13 10:10:00,18.64,18.65,18.59,18.62,79500.0,16.2891,16.2978,16.2454,16.2716,79500.0
2010-05-13 10:15:00,18.63,18.73,18.62,18.72,32900.0,16.2803,16.3677,16.2716,16.359,32900.0
2010-05-13 10:20:00,18.73,18.75,18.69,18.74,83900.0,16.3677,16.3852,16.3327,16.3764,83900.0
2010-05-13 10:25:00,18.74,18.75,18.68,18.71,44800.0,16.3764,16.3852,16.324,16.3502,44800.0
2010-05-13 10:30:00,18.71,18.72,18.68,18.69,78100.0,16.3502,16.359,16.324,16.3327,78100.0
2010-05-13 10:35:00,18.69,18.75,18.69,18.73,118200.0,16.3327,16.3852,16.3327,16.3677,118200.0
2010-05-13 10:40:00,18.74,18.77,18.74,18.77,31000.0,16.3764,16.4027,16.3764,16.4027,31000.0
2010-05-13 10:45:00,18.77,18.79,18.75,18.78,231100.0,16.4027,16.4201,16.3852,16.4114,231100.0
2010-05-13 10:50:00,18.78,18.78,18.73,18.75,55900.0,16.4114,16.4114,16.3677,16.3852,55900.0
2010-05-13 10:55:00,18.74,18.75,18.65,18.65,294500.0,16.3764,16.3852,16.2978,16.2978,294500.0
2010-05-13 11:00:00,18.66,18.66,18.59,18.6,190300.0,16.3065,16.3065,16.2454,16.2541,190300.0
2010-05-13 11:05:00,18.6,18.63,18.59,18.61,115900.0,16.2541,16.2803,16.2454,16.2628,115900.0
2010-05-13 11:10:00,18.61,18.63,18.6,18.61,35500.0,16.2628,16.2803,16.2541,16.2628,35500.0
2010-05-13 11:15:00,18.61,18.63,18.6,18.6,16300.0,16.2628,16.2803,16.2541,16.2541,16300.0
2010-05-13 11:20:00,18.61,18.64,18.61,18.63,23700.0,16.2628,16.2891,16.2628,16.2803,23700.0
2010-05-13 11:25:00,18.63,18.63,18.6,18.6,20400.0,16.2803,16.2803,16.2541,16.2541,20400.0
2010-05-13 11:30:00,18.6,18.6,18.56,18.58,37200.0,16.2541,16.2541,16.2191,16.2366,37200.0
2010-05-13 11:35:00,18.58,18.59,18.55,18.55,51200.0,16.2366,16.2454,16.2104,16.2104,51200.0
2010-05-13 11:40:00,18.55,18.55,18.52,18.52,43200.0,16.2104,16.2104,16.1842,16.1842,43200.0
2010-05-13 11:45:00,18.53,18.54,18.52,18.53,14600.0,16.1929,16.2017,16.1842,16.1929,14600.0
2010-05-13 11:50:00,18.53,18.53,18.44,18.47,97200.0,16.1929,16.1929,16.1143,16.1405,97200.0
2010-05-13 11:55:00,18.47,18.51,18.46,18.49,172200.0,16.1405,16.1755,16.1318,16.158,172200.0
2010-05-13 12:00:00,18.49,18.51,18.48,18.51,36000.0,16.158,16.1755,16.1492,16.1755,36000.0
2010-05-13 12:05:00,18.52,18.54,18.51,18.52,49200.0,16.1842,16.2017,16.1755,16.1842,49200.0
2010-05-13 12:10:00,18.53,18.55,18.53,18.54,29800.0,16.1929,16.2104,16.1929,16.2017,29800.0
2010-05-13 12:15:00,18.54,18.54,18.49,18.5,19700.0,16.2017,16.2017,16.158,16.1667,19700.0
2010-05-13 12:20:00,18.5,18.5,18.49,18.5,37900.0,16.1667,16.1667,16.158,16.1667,37900.0
2010-05-13 12:25:00,18.5,18.5,18.48,18.5,40200.0,16.1667,16.1667,16.1492,16.1667,40200.0
2010-05-13 12:30:00,18.5,18.5,18.5,18.5,35900.0,16.1667,16.1667,16.1667,16.1667,35900.0
2010-05-13 12:35:00,18.5,18.51,18.5,18.51,10500.0,16.1667,16.1755,16.1667,16.1755,10500.0
2010-05-13 12:40:00,18.51,18.55,18.51,18.54,23700.0,16.1755,16.2104,16.1755,16.2017,23700.0
2010-05-13 12:45:00,18.55,18.56,18.54,18.54,47700.0,16.2104,16.2191,16.2017,16.2017,47700.0
2010-05-13 12:50:00,18.53,18.56,18.53,18.56,24400.0,16.1929,16.2191,16.1929,16.2191,24400.0
2010-05-13 12:55:00,18.55,18.56,18.55,18.56,5400.0,16.2104,16.2191,16.2104,16.2191,5400.0
2010-05-13 13:00:00,18.56,18.56,18.53,18.54,23000.0,16.2191,16.2191,16.1929,16.2017,23000.0
2010-05-13 13:05:00,18.54,18.54,18.51,18.52,37600.0,16.2017,16.2017,16.1755,16.1842,37600.0
2010-05-13 13:10:00,18.51,18.55,18.51,18.54,21000.0,16.1755,16.2104,16.1755,16.2017,21000.0
2010-05-13 13:15:00,18.54,18.59,18.54,18.58,58400.0,16.2017,16.2454,16.2017,16.2366,58400.0
2010-05-13 13:20:00,18.59,18.61,18.59,18.59,138600.0,16.2454,16.2628,16.2454,16.2454,138600.0
2010-05-13 13:25:00,18.59,18.6,18.59,18.59,23700.0,16.2454,16.2541,16.2454,16.2454,23700.0
2010-05-13 13:30:00,18.59,18.65,18.59,18.64,81100.0,16.2454,16.2978,16.2454,16.2891,81100.0
2010-05-13 13:35:00,18.65,18.68,18.64,18.67,246400.0,16.2978,16.324,16.2891,16.3153,246400.0
2010-05-13 13:40:00,18.67,18.68,18.64,18.65,87700.0,16.3153,16.324,16.2891,16.2978,87700.0
2010-05-13 13:45:00,18.64,18.65,18.61,18.61,66600.0,16.2891,16.2978,16.2628,16.2628,66600.0
2010-05-13 13:50:00,18.62,18.62,18.58,18.6,34100.0,16.2716,16.2716,16.2366,16.2541,34100.0
2010-05-13 13:55:00,18.6,18.6,18.59,18.59,34100.0,16.2541,16.2541,16.2454,16.2454,34100.0
2010-05-13 14:00:00,18.59,18.6,18.58,18.59,28300.0,16.2454,16.2541,16.2366,16.2454,28300.0
2010-05-13 14:05:00,18.59,18.61,18.58,18.61,35400.0,16.2454,16.2628,16.2366,16.2628,35400.0
2010-05-13 14:10:00,18.61,18.62,18.59,18.61,47400.0,16.2628,16.2716,16.2454,16.2628,47400.0
2010-05-13 14:15:00,18.61,18.63,18.61,18.62,22700.0,16.2628,16.2803,16.2628,16.2716,22700.0
2010-05-13 14:20:00,18.62,18.63,18.61,18.61,38400.0,16.2716,16.2803,16.2628,16.2628,38400.0
2010-05-13 14:25:00,18.61,18.61,18.58,18.58,27100.0,16.2628,16.2628,16.2366,16.2366,27100.0
2010-05-13 14:30:00,18.58,18.59,18.53,18.53,402400.0,16.2366,16.2454,16.1929,16.1929,402400.0
2010-05-13 14:35:00,18.52,18.54,18.51,18.54,40300.0,16.1842,16.2017,16.1755,16.2017,40300.0
2010-05-13 14:40:00,18.53,18.53,18.49,18.49,274200.0,16.1929,16.1929,16.158,16.158,274200.0
2010-05-13 14:45:00,18.5,18.5,18.45,18.46,176900.0,16.1667,16.1667,16.123,16.1318,176900.0
2010-05-13 14:50:00,18.46,18.46,18.42,18.44,83300.0,16.1318,16.1318,16.0968,16.1143,83300.0
2010-05-13 14:55:00,18.44,18.44,18.41,18.42,51300.0,16.1143,16.1143,16.0881,16.0968,51300.0
2010-05-13 15:00:00,18.42,18.46,18.39,18.4,393600.0,16.0968,16.1318,16.0706,16.0793,393600.0
2010-05-13 15:05:00,18.4,18.42,18.38,18.39,157400.0,16.0793,16.0968,16.0618,16.0706,157400.0
2010-05-13 15:10:00,18.38,18.39,18.3,18.3,319000.0,16.0618,16.0706,15.9919,15.9919,319000.0
2010-05-13 15:15:00,18.29,18.32,18.26,18.27,157700.0,15.9832,16.0094,15.957,15.9657,157700.0
2010-05-13 15:20:00,18.26,18.33,18.26,18.32,120000.0,15.957,16.0182,15.957,16.0094,120000.0
2010-05-13 15:25:00,18.32,18.35,18.3,18.31,190400.0,16.0094,16.0356,15.9919,16.0007,190400.0
2010-05-13 15:30:00,18.31,18.34,18.3,18.32,154800.0,16.0007,16.0269,15.9919,16.0094,154800.0
2010-05-13 15:35:00,18.31,18.32,18.25,18.26,173200.0,16.0007,16.0094,15.9482,15.957,173200.0
2010-05-13 15:40:00,18.25,18.28,18.23,18.27,208000.0,15.9482,15.9745,15.9308,15.9657,208000.0
2010-05-13 15:45:00,18.28,18.4,18.28,18.38,390500.0,15.9745,16.0793,15.9745,16.0618,390500.0
2010-05-13 15:50:00,18.39,18.41,18.37,18.39,198100.0,16.0706,16.0881,16.0531,16.0706,198100.0
2010-05-13 15:55:00,18.39,18.39,18.33,18.34,512300.0,16.0706,16.0706,16.0182,16.0269,512300.0
2010-05-14 09:30:00,18.13,18.2,18.03,18.05,226600.0,15.8434,15.9045,15.756,15.7735,226600.0
2010-05-14 09:35:00,18.06,18.06,17.85,17.87,382400.0,15.7822,15.7822,15.5987,15.6162,382400.0
2010-05-14 09:40:00,17.87,17.88,17.75,17.85,142800.0,15.6162,15.6249,15.5113,15.5987,142800.0
2010-05-14 09:45:00,17.86,17.89,17.82,17.82,90600.0,15.6074,15.6336,15.5725,15.5725,90600.0
2010-05-14 09:50:00,17.82,17.88,17.81,17.83,91300.0,15.5725,15.6249,15.5637,15.5812,91300.0
2010-05-14 09:55:00,17.82,17.86,17.8,17.81,60900.0,15.5725,15.6074,15.555,15.5637,60900.0
2010-05-14 10:00:00,17.82,17.83,17.75,17.77,99100.0,15.5725,15.5812,15.5113,15.5288,99100.0
2010-05-14 10:05:00,17.77,17.81,17.75,17.8,66200.0,15.5288,15.5637,15.5113,15.555,66200.0
2010-05-14 10:10:00,17.8,17.9,17.79,17.9,136000.0,15.555,15.6424,15.5463,15.6424,136000.0
2010-05-14 10:15:00,17.9,17.93,17.88,17.89,174500.0,15.6424,15.6686,15.6249,15.6336,174500.0
2010-05-14 10:20:00,17.89,17.97,17.89,17.97,58600.0,15.6336,15.7036,15.6336,15.7036,58600.0
2010-05-14 10:25:00,17.98,17.99,17.91,17.93,118600.0,15.7123,15.721,15.6511,15.6686,118600.0
2010-05-14 10:30:00,17.93,17.95,17.88,17.89,67600.0,15.6686,15.6861,15.6249,15.6336,67600.0
2010-05-14 10:35:00,17.89,17.9,17.84,17.85,40200.0,15.6336,15.6424,15.59,15.5987,40200.0
2010-05-14 10:40:00,17.86,17.91,17.83,17.9,34200.0,15.6074,15.6511,15.5812,15.6424,34200.0
2010-05-14 10:45:00,17.89,17.93,17.87,17.93,59600.0,15.6336,15.6686,15.6162,15.6686,59600.0
2010-05-14 10:50:00,17.93,17.98,17.9,17.98,27800.0,15.6686,15.7123,15.6424,15.7123,27800.0
2010-05-14 10:55:00,17.98,17.98,17.92,17.94,29700.0,15.7123,15.7123,15.6599,15.6773,29700.0
2010-05-14 11:00:00,17.93,17.94,17.89,17.91,101400.0,15.6686,15.6773,15.6336,15.6511,101400.0
2010-05-14 11:05:00,17.9,17.9,17.84,17.85,126700.0,15.6424,15.6424,15.59,15.5987,126700.0
2010-05-14 11:10:00,17.84,17.87,17.8,17.87,143300.0,15.59,15.6162,15.555,15.6162,143300.0
2010-05-14 11:15:00,17.88,17.88,17.81,17.83,132600.0,15.6249,15.6249,15.5637,15.5812,132600.0
2010-05-14 11:20:00,17.82,17.83,17.76,17.81,296700.0,15.5725,15.5812,15.52,15.5637,296700.0
2010-05-14 11:25:00,17.81,17.88,17.8,17.83,321000.0,15.5637,15.6249,15.555,15.5812,321000.0
2010-05-14 11:30:00,17.83,17.89,17.82,17.86,94800.0,15.5812,15.6336,15.5725,15.6074,94800.0
2010-05-14 11:35:00,17.86,17.87,17.84,17.85,25500.0,15.6074,15.6162,15.59,15.5987,25500.0
2010-05-14 11:40:00,17.85,17.88,17.83,17.88,36600.0,15.5987,15.6249,15.5812,15.6249,36600.0
2010-05-14 11:45:00,17.87,17.87,17.81,17.82,14200.0,15.6162,15.6162,15.5637,15.5725,14200.0
2010-05-14 11:50:00,17.82,17.82,17.75,17.79,46400.0,15.5725,15.5725,15.5113,15.5463,46400.0
2010-05-14 11:55:00,17.78,17.79,17.75,17.78,96300.0,15.5375,15.5463,15.5113,15.5375,96300.0
2010-05-14 12:00:00,17.77,17.78,17.74,17.77,98300.0,15.5288,15.5375,15.5026,15.5288,98300.0
2010-05-14 12:05:00,17.77,17.78,17.7,17.76,240000.0,15.5288,15.5375,15.4676,15.52,240000.0
2010-05-14 12:10:00,17.74,17.78,17.74,17.75,120100.0,15.5026,15.5375,15.5026,15.5113,120100.0
2010-05-14 12:15:00,17.75,17.8,17.73,17.8,52900.0,15.5113,15.555,15.4938,15.555,52900.0
2010-05-14 12:20:00,17.79,17.83,17.75,17.83,111300.0,15.5463,15.5812,15.5113,15.5812,111300.0
2010-05-14 12:25:00,17.82,17.85,17.79,17.8,342100.0,15.5725,15.5987,15.5463,15.555,342100.0
2010-05-14 12:30:00,17.81,17.85,17.8,17.84,80800.0,15.5637,15.5987,15.555,15.59,80800.0
2010-05-14 12:35:00,17.84,17.87,17.83,17.87,30300.0,15.59,15.6162,15.5812,15.6162,30300.0
2010-05-14 12:40:00,17.87,17.91,17.86,17.87,50900.0,15.6162,15.6511,15.6074,15.6162,50900.0
2010-05-14 12:45:00,17.87,17.88,17.84,17.85,26900.0,15.6162,15.6249,15.59,15.5987,26900.0
2010-05-14 12:50:00,17.85,17.89,17.85,17.89,20100.0,15.5987,15.6336,15.5987,15.6336,20100.0
2010-05-14 12:55:00,17.89,17.96,17.88,17.95,22300.0,15.6336,15.6948,15.6249,15.6861,22300.0
2010-05-14 13:00:00,17.95,17.97,17.93,17.93,23200.0,15.6861,15.7036,15.6686,15.6686,23200.0
2010-05-14 13:05:00,17.92,17.94,17.91,17.93,16900.0,15.6599,15.6773,15.6511,15.6686,16900.0
2010-05-14 13:10:00,17.93,17.96,17.92,17.94,40800.0,15.6686,15.6948,15.6599,15.6773,40800.0
2010-05-14 13:15:00,17.95,17.96,17.87,17.87,24000.0,15.6861,15.6948,15.6162,15.6162,24000.0
2010-05-14 13:20:00,17.87,17.93,17.86,17.92,52300.0,15.6162,15.6686,15.6074,15.6599,52300.0
2010-05-14 13:25:00,17.93,17.93,17.89,17.89,133400.0,15.6686,15.6686,15.6336,15.6336,133400.0
2010-05-14 13:30:00,17.88,17.88,17.85,17.85,60100.0,15.6249,15.6249,15.5987,15.5987,60100.0
2010-05-14 13:35:00,17.85,17.88,17.83,17.83,183500.0,15.5987,15.6249,15.5812,15.5812,183500.0
2010-05-14 13:40:00,17.84,17.85,17.82,17.85,54600.0,15.59,15.5987,15.5725,15.5987,54600.0
2010-05-14 13:45:00,17.85,17.87,17.85,17.85,22300.0,15.5987,15.6162,15.5987,15.5987,22300.0
2010-05-14 13:50:00,17.85,17.86,17.82,17.85,27600.0,15.5987,15.6074,15.5725,15.5987,27600.0
2010-05-14 13:55:00,17.85,17.9,17.84,17.86,64900.0,15.5987,15.6424,15.59,15.6074,64900.0
2010-05-14 14:00:00,17.86,17.87,17.85,17.86,23100.0,15.6074,15.6162,15.5987,15.6074,23100.0
2010-05-14 14:05:00,17.86,17.87,17.82,17.82,17400.0,15.6074,15.6162,15.5725,15.5725,17400.0
2010-05-14 14:10:00,17.82,17.83,17.78,17.81,54700.0,15.5725,15.5812,15.5375,15.5637,54700.0
2010-05-14 14:15:00,17.8,17.81,17.76,17.77,34200.0,15.555,15.5637,15.52,15.5288,34200.0
2010-05-14 14:20:00,17.77,17.81,17.77,17.8,25400.0,15.5288,15.5637,15.5288,15.555,25400.0
2010-05-14 14:25:00,17.8,17.81,17.76,17.79,69200.0,15.555,15.5637,15.52,15.5463,69200.0
2010-05-14 14:30:00,17.8,17.84,17.8,17.83,87600.0,15.555,15.59,15.555,15.5812,87600.0
2010-05-14 14:35:00,17.82,17.85,17.81,17.84,37300.0,15.5725,15.5987,15.5637,15.59,37300.0
2010-05-14 14:40:00,17.85,17.85,17.82,17.83,22400.0,15.5987,15.5987,15.5725,15.5812,22400.0
2010-05-14 14:45:00,17.83,17.84,17.82,17.84,13900.0,15.5812,15.59,15.5725,15.59,13900.0
2010-05-14 14:50:00,17.83,17.86,17.8,17.81,91700.0,15.5812,15.6074,15.555,15.5637,91700.0
2010-05-14 14:55:00,17.8,17.82,17.78,17.8,50100.0,15.555,15.5725,15.5375,15.555,50100.0
2010-05-14 15:00:00,17.79,17.82,17.79,17.81,78900.0,15.5463,15.5725,15.5463,15.5637,78900.0
2010-05-14 15:05:00,17.81,17.81,17.78,17.8,17200.0,15.5637,15.5637,15.5375,15.555,17200.0
2010-05-14 15:10:00,17.8,17.83,17.79,17.8,28100.0,15.555,15.5812,15.5463,15.555,28100.0
2010-05-14 15:15:00,17.8,17.81,17.76,17.76,189600.0,15.555,15.5637,15.52,15.52,189600.0
2010-05-14 15:20:00,17.76,17.78,17.72,17.75,115600.0,15.52,15.5375,15.4851,15.5113,115600.0
2010-05-14 15:25:00,17.74,17.78,17.73,17.78,33600.0,15.5026,15.5375,15.4938,15.5375,33600.0
2010-05-14 15:30:00,17.77,17.81,17.77,17.8,92300.0,15.5288,15.5637,15.5288,15.555,92300.0
2010-05-14 15:35:00,17.79,17.81,17.76,17.81,131700.0,15.5463,15.5637,15.52,15.5637,131700.0
2010-05-14 15:40:00,17.8,17.91,17.8,17.9,130300.0,15.555,15.6511,15.555,15.6424,130300.0
2010-05-14 15:45:00,17.9,17.91,17.87,17.88,301900.0,15.6424,15.6511,15.6162,15.6249,301900.0
2010-05-14 15:50:00,17.89,17.95,17.88,17.94,234900.0,15.6336,15.6861,15.6249,15.6773,234900.0
2010-05-14 15:55:00,17.93,17.98,17.91,17.94,518000.0,15.6686,15.7123,15.6511,15.6773,518000.0
2010-05-17 09:30:00,17.99,18.04,17.94,17.96,89900.0,15.721,15.7647,15.6773,15.6948,89900.0
2010-05-17 09:35:00,17.96,18.1,17.96,18.05,47700.0,15.6948,15.8172,15.6948,15.7735,47700.0
2010-05-17 09:40:00,18.05,18.05,17.95,17.95,65100.0,15.7735,15.7735,15.6861,15.6861,65100.0
2010-05-17 09:45:00,17.94,17.94,17.82,17.83,31700.0,15.6773,15.6773,15.5725,15.5812,31700.0
2010-05-17 09:50:00,17.85,17.89,17.74,17.77,330200.0,15.5987,15.6336,15.5026,15.5288,330200.0
2010-05-17 09:55:00,17.78,17.79,17.69,17.73,196100.0,15.5375,15.5463,15.4589,15.4938,196100.0
2010-05-17 10:00:00,17.73,17.76,17.65,17.7,309200.0,15.4938,15.52,15.4239,15.4676,309200.0
2010-05-17 10:05:00,17.7,17.77,17.68,17.72,116300.0,15.4676,15.5288,15.4501,15.4851,116300.0
2010-05-17 10:10:00,17.71,17.79,17.69,17.74,76000.0,15.4764,15.5463,15.4589,15.5026,76000.0
2010-05-17 10:15:00,17.75,17.85,17.75,17.83,31800.0,15.5113,15.5987,15.5113,15.5812,31800.0
2010-05-17 10:20:00,17.83,17.84,17.77,17.78,16700.0,15.5812,15.59,15.5288,15.5375,16700.0
2010-05-17 10:25:00,17.78,17.82,17.78,17.81,24000.0,15.5375,15.5725,15.5375,15.5637,24000.0
2010-05-17 10:30:00,17.82,17.83,17.78,17.82,45100.0,15.5725,15.5812,15.5375,15.5725,45100.0
2010-05-17 10:35:00,17.83,17.92,17.82,17.84,47000.0,15.5812,15.6599,15.5725,15.59,47000.0
2010-05-17 10:40:00,17.84,17.87,17.77,17.78,109100.0,15.59,15.6162,15.5288,15.5375,109100.0
2010-05-17 10:45:00,17.78,17.83,17.78,17.79,38700.0,15.5375,15.5812,15.5375,15.5463,38700.0
2010-05-17 10:50:00,17.8,17.85,17.8,17.84,47300.0,15.555,15.5987,15.555,15.59,47300.0
2010-05-17 10:55:00,17.84,17.84,17.77,17.77,38600.0,15.59,15.59,15.5288,15.5288,38600.0
2010-05-17 11:00:00,17.77,17.8,17.7,17.7,74700.0,15.5288,15.555,15.4676,15.4676,74700.0
2010-05-17 11:05:00,17.7,17.74,17.68,17.73,93200.0,15.4676,15.5026,15.4501,15.4938,93200.0
2010-05-17 11:10:00,17.74,17.74,17.64,17.65,69900.0,15.5026,15.5026,15.4152,15.4239,69900.0
2010-05-17 11:15:00,17.64,17.65,17.57,17.57,221800.0,15.4152,15.4239,15.354,15.354,221800.0
2010-05-17 11:20:00,17.57,17.62,17.57,17.6,159800.0,15.354,15.3977,15.354,15.3802,159800.0
2010-05-17 11:25:00,17.59,17.61,17.54,17.61,41500.0,15.3715,15.389,15.3278,15.389,41500.0
2010-05-17 11:30:00,17.6,17.61,17.58,17.61,22300.0,15.3802,15.389,15.3627,15.389,22300.0
2010-05-17 11:35:00,17.61,17.65,17.61,17.62,15800.0,15.389,15.4239,15.389,15.3977,15800.0
2010-05-17 11:40:00,17.63,17.63,17.61,17.62,18700.0,15.4064,15.4064,15.389,15.3977,18700.0
2010-05-17 11:45:00,17.62,17.62,17.56,17.59,66700.0,15.3977,15.3977,15.3453,15.3715,66700.0
2010-05-17 11:50:00,17.58,17.58,17.5,17.51,86000.0,15.3627,15.3627,15.2928,15.3016,86000.0
2010-05-17 11:55:00,17.51,17.54,17.5,17.51,58700.0,15.3016,15.3278,15.2928,15.3016,58700.0
2010-05-17 12:00:00,17.5,17.5,17.32,17.32,334900.0,15.2928,15.2928,15.1355,15.1355,334900.0
2010-05-17 12:05:00,17.32,17.32,17.26,17.29,58800.0,15.1355,15.1355,15.0831,15.1093,58800.0
2010-05-17 12:10:00,17.29,17.43,17.29,17.43,43000.0,15.1093,15.2317,15.1093,15.2317,43000.0
2010-05-17 12:15:00,17.43,17.43,17.39,17.41,21200.0,15.2317,15.2317,15.1967,15.2142,21200.0
2010-05-17 12:20:00,17.41,17.45,17.4,17.42,117700.0,15.2142,15.2491,15.2054,15.2229,117700.0
2010-05-17 12:25:00,17.42,17.45,17.41,17.41,62200.0,15.2229,15.2491,15.2142,15.2142,62200.0
2010-05-17 12:30:00,17.4,17.48,17.39,17.48,44800.0,15.2054,15.2754,15.1967,15.2754,44800.0
2010-05-17 12:35:00,17.48,17.48,17.43,17.44,30000.0,15.2754,15.2754,15.2317,15.2404,30000.0
2010-05-17 12:40:00,17.45,17.47,17.43,17.43,17200.0,15.2491,15.2666,15.2317,15.2317,17200.0
2010-05-17 12:45:00,17.43,17.45,17.43,17.45,13900.0,15.2317,15.2491,15.2317,15.2491,13900.0
2010-05-17 12:50:00,17.44,17.44,17.4,17.43,18900.0,15.2404,15.2404,15.2054,15.2317,18900.0
2010-05-17 12:55:00,17.42,17.42,17.39,17.4,17400.0,15.2229,15.2229,15.1967,15.2054,17400.0
2010-05-17 13:00:00,17.41,17.43,17.39,17.42,50800.0,15.2142,15.2317,15.1967,15.2229,50800.0
2010-05-17 13:05:00,17.42,17.42,17.4,17.41,39800.0,15.2229,15.2229,15.2054,15.2142,39800.0
2010-05-17 13:10:00,17.42,17.44,17.41,17.44,9000.0,15.2229,15.2404,15.2142,15.2404,9000.0
2010-05-17 13:15:00,17.44,17.52,17.44,17.52,33100.0,15.2404,15.3103,15.2404,15.3103,33100.0
2010-05-17 13:20:00,17.53,17.53,17.48,17.5,31600.0,15.3191,15.3191,15.2754,15.2928,31600.0
2010-05-17 13:25:00,17.5,17.54,17.5,17.53,30100.0,15.2928,15.3278,15.2928,15.3191,30100.0
2010-05-17 13:30:00,17.52,17.57,17.52,17.55,34100.0,15.3103,15.354,15.3103,15.3365,34100.0
2010-05-17 13:35:00,17.56,17.57,17.48,17.49,53100.0,15.3453,15.354,15.2754,15.2841,53100.0
2010-05-17 13:40:00,17.48,17.5,17.47,17.48,46500.0,15.2754,15.2928,15.2666,15.2754,46500.0
2010-05-17 13:45:00,17.48,17.48,17.45,17.47,47900.0,15.2754,15.2754,15.2491,15.2666,47900.0
2010-05-17 13:50:00,17.47,17.47,17.45,17.47,21700.0,15.2666,15.2666,15.2491,15.2666,21700.0
2010-05-17 13:55:00,17.46,17.5,17.46,17.5,23700.0,15.2579,15.2928,15.2579,15.2928,23700.0
2010-05-17 14:00:00,17.49,17.56,17.48,17.55,32800.0,15.2841,15.3453,15.2754,15.3365,32800.0
2010-05-17 14:05:00,17.55,17.57,17.51,17.52,74300.0,15.3365,15.354,15.3016,15.3103,74300.0
2010-05-17 14:10:00,17.53,17.55,17.52,17.55,45500.0,15.3191,15.3365,15.3103,15.3365,45500.0
2010-05-17 14:15:00,17.55,17.58,17.54,17.58,31600.0,15.3365,15.3627,15.3278,15.3627,31600.0
2010-05-17 14:20:00,17.57,17.62,17.57,17.58,267300.0,15.354,15.3977,15.354,15.3627,267300.0
2010-05-17 14:25:00,17.59,17.59,17.56,17.59,60800.0,15.3715,15.3715,15.3453,15.3715,60800.0
2010-05-17 14:30:00,17.59,17.63,17.56,17.56,128400.0,15.3715,15.4064,15.3453,15.3453,128400.0
2010-05-17 14:35:00,17.57,17.61,17.54,17.6,48300.0,15.354,15.389,15.3278,15.3802,48300.0
2010-05-17 14:40:00,17.62,17.65,17.62,17.63,26200.0,15.3977,15.4239,15.3977,15.4064,26200.0
2010-05-17 14:45:00,17.63,17.68,17.63,17.67,63100.0,15.4064,15.4501,15.4064,15.4414,63100.0
2010-05-17 14:50:00,17.66,17.72,17.66,17.69,37700.0,15.4327,15.4851,15.4327,15.4589,37700.0
2010-05-17 14:55:00,17.7,17.75,17.7,17.75,137700.0,15.4676,15.5113,15.4676,15.5113,137700.0
2010-05-17 15:00:00,17.75,17.83,17.75,17.78,191500.0,15.5113,15.5812,15.5113,15.5375,191500.0
2010-05-17 15:05:00,17.79,17.79,17.72,17.73,88800.0,15.5463,15.5463,15.4851,15.4938,88800.0
2010-05-17 15:10:00,17.74,17.79,17.73,17.78,40000.0,15.5026,15.5463,15.4938,15.5375,40000.0
2010-05-17 15:15:00,17.78,17.78,17.72,17.75,136000.0,15.5375,15.5375,15.4851,15.5113,136000.0
2010-05-17 15:20:00,17.75,17.77,17.7,17.71,362800.0,15.5113,15.5288,15.4676,15.4764,362800.0
2010-05-17 15:25:00,17.71,17.75,17.7,17.75,67400.0,15.4764,15.5113,15.4676,15.5113,67400.0
2010-05-17 15:30:00,17.74,17.8,17.73,17.8,24500.0,15.5026,15.555,15.4938,15.555,24500.0
2010-05-17 15:35:00,17.81,17.92,17.81,17.91,192300.0,15.5637,15.6599,15.5637,15.6511,192300.0
2010-05-17 15:40:00,17.92,17.94,17.89,17.92,131300.0,15.6599,15.6773,15.6336,15.6599,131300.0
2010-05-17 15:45:00,17.92,17.94,17.89,17.93,94100.0,15.6599,15.6773,15.6336,15.6686,94100.0
2010-05-17 15:50:00,17.94,17.99,17.93,17.98,109600.0,15.6773,15.721,15.6686,15.7123,109600.0
2010-05-17 15:55:00,17.98,17.98,17.94,17.95,289400.0,15.7123,15.7123,15.6773,15.6861,289400.0
2010-05-18 09:30:00,18.15,18.34,18.15,18.3,340100.0,15.8609,16.0269,15.8609,15.9919,340100.0
2010-05-18 09:35:00,18.29,18.3,18.24,18.25,30100.0,15.9832,15.9919,15.9395,15.9482,30100.0
2010-05-18 09:40:00,18.25,18.35,18.24,18.3,81200.0,15.9482,16.0356,15.9395,15.9919,81200.0
2010-05-18 09:45:00,18.3,18.36,18.3,18.33,67000.0,15.9919,16.0444,15.9919,16.0182,67000.0
2010-05-18 09:50:00,18.33,18.33,18.25,18.26,127300.0,16.0182,16.0182,15.9482,15.957,127300.0
2010-05-18 09:55:00,18.26,18.28,18.21,18.21,94400.0,15.957,15.9745,15.9133,15.9133,94400.0
2010-05-18 10:00:00,18.2,18.22,18.12,18.13,155200.0,15.9045,15.922,15.8346,15.8434,155200.0
2010-05-18 10:05:00,18.12,18.17,18.1,18.17,334000.0,15.8346,15.8783,15.8172,15.8783,334000.0
2010-05-18 10:10:00,18.17,18.22,18.14,18.21,123200.0,15.8783,15.922,15.8521,15.9133,123200.0
2010-05-18 10:15:00,18.22,18.25,18.21,18.25,197900.0,15.922,15.9482,15.9133,15.9482,197900.0
2010-05-18 10:20:00,18.24,18.25,18.19,18.21,38900.0,15.9395,15.9482,15.8958,15.9133,38900.0
2010-05-18 10:25:00,18.21,18.22,18.12,18.13,79900.0,15.9133,15.922,15.8346,15.8434,79900.0
2010-05-18 10:30:00,18.14,18.14,18.05,18.06,109700.0,15.8521,15.8521,15.7735,15.7822,109700.0
2010-05-18 10:35:00,18.07,18.12,18.07,18.11,256200.0,15.7909,15.8346,15.7909,15.8259,256200.0
2010-05-18 10:40:00,18.11,18.12,18.01,18.05,82500.0,15.8259,15.8346,15.7385,15.7735,82500.0
2010-05-18 10:45:00,18.05,18.07,17.98,17.99,117500.0,15.7735,15.7909,15.7123,15.721,117500.0
2010-05-18 10:50:00,18.0,18.01,17.9,18.01,121700.0,15.7298,15.7385,15.6424,15.7385,121700.0
2010-05-18 10:55:00,18.01,18.03,18.0,18.03,101200.0,15.7385,15.756,15.7298,15.756,101200.0
2010-05-18 11:00:00,18.03,18.07,18.0,18.01,44400.0,15.756,15.7909,15.7298,15.7385,44400.0
2010-05-18 11:05:00,18.01,18.04,17.99,18.03,52300.0,15.7385,15.7647,15.721,15.756,52300.0
2010-05-18 11:10:00,18.03,18.11,18.01,18.1,119000.0,15.756,15.8259,15.7385,15.8172,119000.0
2010-05-18 11:15:00,18.1,18.12,18.07,18.1,68700.0,15.8172,15.8346,15.7909,15.8172,68700.0
2010-05-18 11:20:00,18.1,18.12,18.07,18.08,49500.0,15.8172,15.8346,15.7909,15.7997,49500.0
2010-05-18 11:25:00,18.08,18.13,18.08,18.13,62600.0,15.7997,15.8434,15.7997,15.8434,62600.0
2010-05-18 11:30:00,18.13,18.14,18.1,18.12,28400.0,15.8434,15.8521,15.8172,15.8346,28400.0
2010-05-18 11:35:00,18.11,18.12,18.07,18.07,25000.0,15.8259,15.8346,15.7909,15.7909,25000.0
2010-05-18 11:40:00,18.07,18.07,17.93,17.93,45400.0,15.7909,15.7909,15.6686,15.6686,45400.0
2010-05-18 11:45:00,17.92,17.98,17.91,17.96,222500.0,15.6599,15.7123,15.6511,15.6948,222500.0
2010-05-18 11:50:00,17.95,17.97,17.94,17.97,36800.0,15.6861,15.7036,15.6773,15.7036,36800.0
2010-05-18 11:55:00,17.96,17.98,17.96,17.97,72300.0,15.6948,15.7123,15.6948,15.7036,72300.0
2010-05-18 12:00:00,17.97,17.98,17.87,17.87,101800.0,15.7036,15.7123,15.6162,15.6162,101800.0
2010-05-18 12:05:00,17.88,17.98,17.87,17.96,77700.0,15.6249,15.7123,15.6162,15.6948,77700.0
2010-05-18 12:10:00,17.96,18.02,17.95,17.97,53400.0,15.6948,15.7473,15.6861,15.7036,53400.0
2010-05-18 12:15:00,17.97,18.0,17.97,17.98,28900.0,15.7036,15.7298,15.7036,15.7123,28900.0
2010-05-18 12:20:00,17.98,17.99,17.94,17.95,59000.0,15.7123,15.721,15.6773,15.6861,59000.0
2010-05-18 12:25:00,17.96,18.04,17.96,18.04,24000.0,15.6948,15.7647,15.6948,15.7647,24000.0
2010-05-18 12:30:00,18.04,18.04,18.0,18.04,48000.0,15.7647,15.7647,15.7298,15.7647,48000.0
2010-05-18 12:35:00,18.05,18.06,18.01,18.01,24200.0,15.7735,15.7822,15.7385,15.7385,24200.0
2010-05-18 12:40:00,18.01,18.03,18.01,18.03,24700.0,15.7385,15.756,15.7385,15.756,24700.0
2010-05-18 12:45:00,18.03,18.1,18.03,18.1,86000.0,15.756,15.8172,15.756,15.8172,86000.0
2010-05-18 12:50:00,18.1,18.11,18.03,18.03,73600.0,15.8172,15.8259,15.756,15.756,73600.0
2010-05-18 12:55:00,18.05,18.06,17.96,17.96,36900.0,15.7735,15.7822,15.6948,15.6948,36900.0
2010-05-18 13:00:00,17.96,18.0,17.92,17.94,202800.0,15.6948,15.7298,15.6599,15.6773,202800.0
2010-05-18 13:05:00,17.94,17.94,17.85,17.92,93700.0,15.6773,15.6773,15.5987,15.6599,93700.0
2010-05-18 13:10:00,17.92,17.93,17.81,17.86,119600.0,15.6599,15.6686,15.5637,15.6074,119600.0
2010-05-18 13:15:00,17.86,17.94,17.84,17.88,358200.0,15.6074,15.6773,15.59,15.6249,358200.0
2010-05-18 13:20:00,17.88,17.96,17.87,17.93,92100.0,15.6249,15.6948,15.6162,15.6686,92100.0
2010-05-18 13:25:00,17.93,17.97,17.92,17.95,121800.0,15.6686,15.7036,15.6599,15.6861,121800.0
2010-05-18 13:30:00,17.95,17.98,17.95,17.97,83200.0,15.6861,15.7123,15.6861,15.7036,83200.0
2010-05-18 13:35:00,17.98,17.98,17.85,17.88,99700.0,15.7123,15.7123,15.5987,15.6249,99700.0
2010-05-18 13:40:00,17.88,17.9,17.85,17.87,158200.0,15.6249,15.6424,15.5987,15.6162,158200.0
2010-05-18 13:45:00,17.87,17.91,17.83,17.88,161700.0,15.6162,15.6511,15.5812,15.6249,161700.0
2010-05-18 13:50:00,17.87,17.88,17.83,17.84,71700.0,15.6162,15.6249,15.5812,15.59,71700.0
2010-05-18 13:55:00,17.83,17.9,17.81,17.81,167900.0,15.5812,15.6424,15.5637,15.5637,167900.0
2010-05-18 14:00:00,17.81,17.87,17.81,17.83,76000.0,15.5637,15.6162,15.5637,15.5812,76000.0
2010-05-18 14:05:00,17.83,17.83,17.78,17.8,112400.0,15.5812,15.5812,15.5375,15.555,112400.0
2010-05-18 14:10:00,17.8,17.84,17.79,17.81,28100.0,15.555,15.59,15.5463,15.5637,28100.0
2010-05-18 14:15:00,17.81,17.84,17.8,17.8,22200.0,15.5637,15.59,15.555,15.555,22200.0
2010-05-18 14:20:00,17.8,17.8,17.7,17.71,167100.0,15.555,15.555,15.4676,15.4764,167100.0
2010-05-18 14:25:00,17.71,17.75,17.68,17.73,170600.0,15.4764,15.5113,15.4501,15.4938,170600.0
2010-05-18 14:30:00,17.73,17.74,17.66,17.66,81100.0,15.4938,15.5026,15.4327,15.4327,81100.0
2010-05-18 14:35:00,17.67,17.67,17.58,17.6,278300.0,15.4414,15.4414,15.3627,15.3802,278300.0
2010-05-18 14:40:00,17.6,17.64,17.58,17.64,113000.0,15.3802,15.4152,15.3627,15.4152,113000.0
2010-05-18 14:45:00,17.64,17.68,17.63,17.64,80600.0,15.4152,15.4501,15.4064,15.4152,80600.0
2010-05-18 14:50:00,17.64,17.65,17.6,17.6,43100.0,15.4152,15.4239,15.3802,15.3802,43100.0
2010-05-18 14:55:00,17.6,17.63,17.56,17.59,83200.0,15.3802,15.4064,15.3453,15.3715,83200.0
2010-05-18 15:00:00,17.58,17.59,17.51,17.53,167600.0,15.3627,15.3715,15.3016,15.3191,167600.0
2010-05-18 15:05:00,17.53,17.61,17.52,17.57,101900.0,15.3191,15.389,15.3103,15.354,101900.0
2010-05-18 15:10:00,17.58,17.7,17.56,17.7,89500.0,15.3627,15.4676,15.3453,15.4676,89500.0
2010-05-18 15:15:00,17.71,17.73,17.65,17.66,79900.0,15.4764,15.4938,15.4239,15.4327,79900.0
2010-05-18 15:20:00,17.65,17.68,17.62,17.64,66900.0,15.4239,15.4501,15.3977,15.4152,66900.0
2010-05-18 15:25:00,17.65,17.65,17.58,17.58,68700.0,15.4239,15.4239,15.3627,15.3627,68700.0
2010-05-18 15:30:00,17.58,17.6,17.54,17.56,191400.0,15.3627,15.3802,15.3278,15.3453,191400.0
2010-05-18 15:35:00,17.56,17.61,17.55,17.6,76000.0,15.3453,15.389,15.3365,15.3802,76000.0
2010-05-18 15:40:00,17.6,17.63,17.57,17.62,104400.0,15.3802,15.4064,15.354,15.3977,104400.0
2010-05-18 15:45:00,17.61,17.65,17.57,17.57,185900.0,15.389,15.4239,15.354,15.354,185900.0
2010-05-18 15:50:00,17.58,17.63,17.57,17.61,232100.0,15.3627,15.4064,15.354,15.389,232100.0
2010-05-18 15:55:00,17.61,17.63,17.59,17.63,375300.0,15.389,15.4064,15.3715,15.4064,375300.0
2010-05-19 09:30:00,17.37,17.49,17.35,17.44,435900.0,15.1792,15.2841,15.1618,15.2404,435900.0
2010-05-19 09:35:00,17.45,17.52,17.43,17.52,256000.0,15.2491,15.3103,15.2317,15.3103,256000.0
2010-05-19 09:40:00,17.53,17.66,17.5,17.66,238200.0,15.3191,15.4327,15.2928,15.4327,238200.0
2010-05-19 09:45:00,17.67,17.82,17.67,17.77,573000.0,15.4414,15.5725,15.4414,15.5288,573000.0
2010-05-19 09:50:00,17.77,17.82,17.7,17.7,138200.0,15.5288,15.5725,15.4676,15.4676,138200.0
2010-05-19 09:55:00,17.7,17.7,17.58,17.59,118200.0,15.4676,15.4676,15.3627,15.3715,118200.0
2010-05-19 10:00:00,17.6,17.6,17.52,17.57,175000.0,15.3802,15.3802,15.3103,15.354,175000.0
2010-05-19 10:05:00,17.58,17.6,17.48,17.49,322500.0,15.3627,15.3802,15.2754,15.2841,322500.0
2010-05-19 10:10:00,17.5,17.51,17.42,17.45,198100.0,15.2928,15.3016,15.2229,15.2491,198100.0
2010-05-19 10:15:00,17.45,17.46,17.26,17.31,498000.0,15.2491,15.2579,15.0831,15.1268,498000.0
2010-05-19 10:20:00,17.31,17.33,17.22,17.25,189800.0,15.1268,15.1443,15.0482,15.0744,189800.0
2010-05-19 10:25:00,17.26,17.35,17.25,17.33,204700.0,15.0831,15.1618,15.0744,15.1443,204700.0
2010-05-19 10:30:00,17.33,17.4,17.31,17.39,227800.0,15.1443,15.2054,15.1268,15.1967,227800.0
2010-05-19 10:35:00,17.39,17.39,17.33,17.35,199300.0,15.1967,15.1967,15.1443,15.1618,199300.0
2010-05-19 10:40:00,17.34,17.4,17.3,17.37,250700.0,15.153,15.2054,15.1181,15.1792,250700.0
2010-05-19 10:45:00,17.37,17.37,17.3,17.31,116800.0,15.1792,15.1792,15.1181,15.1268,116800.0
2010-05-19 10:50:00,17.31,17.35,17.29,17.33,97300.0,15.1268,15.1618,15.1093,15.1443,97300.0
2010-05-19 10:55:00,17.33,17.37,17.33,17.34,57800.0,15.1443,15.1792,15.1443,15.153,57800.0
2010-05-19 11:00:00,17.34,17.36,17.3,17.32,70000.0,15.153,15.1705,15.1181,15.1355,70000.0
2010-05-19 11:05:00,17.32,17.32,17.29,17.3,77700.0,15.1355,15.1355,15.1093,15.1181,77700.0
2010-05-19 11:10:00,17.3,17.3,17.23,17.26,83300.0,15.1181,15.1181,15.0569,15.0831,83300.0
2010-05-19 11:15:00,17.26,17.27,17.21,17.21,113200.0,15.0831,15.0918,15.0394,15.0394,113200.0
2010-05-19 11:20:00,17.21,17.22,17.12,17.13,118800.0,15.0394,15.0482,14.9608,14.9695,118800.0
2010-05-19 11:25:00,17.12,17.17,17.1,17.14,132900.0,14.9608,15.0045,14.9433,14.9782,132900.0
2010-05-19 11:30:00,17.14,17.15,17.1,17.15,73700.0,14.9782,14.987,14.9433,14.987,73700.0
2010-05-19 11:35:00,17.15,17.16,17.13,17.13,27500.0,14.987,14.9957,14.9695,14.9695,27500.0
2010-05-19 11:40:00,17.12,17.12,17.07,17.08,85100.0,14.9608,14.9608,14.9171,14.9258,85100.0
2010-05-19 11:45:00,17.07,17.08,17.02,17.03,60500.0,14.9171,14.9258,14.8734,14.8821,60500.0
2010-05-19 11:50:00,17.03,17.07,17.02,17.06,129500.0,14.8821,14.9171,14.8734,14.9083,129500.0
2010-05-19 11:55:00,17.06,17.13,17.05,17.12,38800.0,14.9083,14.9695,14.8996,14.9608,38800.0
2010-05-19 12:00:00,17.12,17.2,17.12,17.19,48800.0,14.9608,15.0307,14.9608,15.0219,48800.0
2010-05-19 12:05:00,17.19,17.2,17.16,17.16,110900.0,15.0219,15.0307,14.9957,14.9957,110900.0
2010-05-19 12:10:00,17.16,17.19,17.16,17.19,23100.0,14.9957,15.0219,14.9957,15.0219,23100.0
2010-05-19 12:15:00,17.19,17.19,17.12,17.14,32800.0,15.0219,15.0219,14.9608,14.9782,32800.0
2010-05-19 12:20:00,17.14,17.25,17.14,17.24,20800.0,14.9782,15.0744,14.9782,15.0656,20800.0
2010-05-19 12:25:00,17.24,17.36,17.23,17.32,94900.0,15.0656,15.1705,15.0569,15.1355,94900.0
2010-05-19 12:30:00,17.31,17.31,17.26,17.27,21400.0,15.1268,15.1268,15.0831,15.0918,21400.0
2010-05-19 12:35:00,17.26,17.33,17.26,17.3,55600.0,15.0831,15.1443,15.0831,15.1181,55600.0
2010-05-19 12:40:00,17.29,17.3,17.25,17.28,32000.0,15.1093,15.1181,15.0744,15.1006,32000.0
2010-05-19 12:45:00,17.28,17.28,17.2,17.2,19000.0,15.1006,15.1006,15.0307,15.0307,19000.0
2010-05-19 12:50:00,17.2,17.3,17.2,17.29,57900.0,15.0307,15.1181,15.0307,15.1093,57900.0
2010-05-19 12:55:00,17.29,17.35,17.25,17.35,106300.0,15.1093,15.1618,15.0744,15.1618,106300.0
2010-05-19 13:00:00,17.35,17.36,17.3,17.32,97800.0,15.1618,15.1705,15.1181,15.1355,97800.0
2010-05-19 13:05:00,17.33,17.34,17.29,17.34,52600.0,15.1443,15.153,15.1093,15.153,52600.0
2010-05-19 13:10:00,17.34,17.34,17.3,17.33,36400.0,15.153,15.153,15.1181,15.1443,36400.0
2010-05-19 13:15:00,17.32,17.34,17.29,17.34,46300.0,15.1355,15.153,15.1093,15.153,46300.0
2010-05-19 13:20:00,17.33,17.42,17.33,17.39,99800.0,15.1443,15.2229,15.1443,15.1967,99800.0
2010-05-19 13:25:00,17.39,17.4,17.33,17.34,101400.0,15.1967,15.2054,15.1443,15.153,101400.0
2010-05-19 13:30:00,17.35,17.36,17.34,17.35,105300.0,15.1618,15.1705,15.153,15.1618,105300.0
2010-05-19 13:35:00,17.35,17.35,17.31,17.34,75700.0,15.1618,15.1618,15.1268,15.153,75700.0
2010-05-19 13:40:00,17.35,17.39,17.33,17.39,47100.0,15.1618,15.1967,15.1443,15.1967,47100.0
2010-05-19 13:45:00,17.39,17.43,17.37,17.43,93700.0,15.1967,15.2317,15.1792,15.2317,93700.0
2010-05-19 13:50:00,17.43,17.44,17.41,17.41,34700.0,15.2317,15.2404,15.2142,15.2142,34700.0
2010-05-19 13:55:00,17.41,17.42,17.36,17.42,59800.0,15.2142,15.2229,15.1705,15.2229,59800.0
2010-05-19 14:00:00,17.41,17.46,17.38,17.45,60800.0,15.2142,15.2579,15.188,15.2491,60800.0
2010-05-19 14:05:00,17.43,17.47,17.39,17.4,48000.0,15.2317,15.2666,15.1967,15.2054,48000.0
2010-05-19 14:10:00,17.4,17.42,17.37,17.39,40000.0,15.2054,15.2229,15.1792,15.1967,40000.0
2010-05-19 14:15:00,17.4,17.42,17.33,17.33,56300.0,15.2054,15.2229,15.1443,15.1443,56300.0
2010-05-19 14:20:00,17.32,17.34,17.26,17.27,46400.0,15.1355,15.153,15.0831,15.0918,46400.0
2010-05-19 14:25:00,17.27,17.33,17.26,17.33,42000.0,15.0918,15.1443,15.0831,15.1443,42000.0
2010-05-19 14:30:00,17.34,17.34,17.3,17.31,90900.0,15.153,15.153,15.1181,15.1268,90900.0
2010-05-19 14:35:00,17.31,17.34,17.3,17.3,37200.0,15.1268,15.153,15.1181,15.1181,37200.0
2010-05-19 14:40:00,17.3,17.4,17.29,17.36,94500.0,15.1181,15.2054,15.1093,15.1705,94500.0
2010-05-19 14:45:00,17.37,17.43,17.37,17.43,77300.0,15.1792,15.2317,15.1792,15.2317,77300.0
2010-05-19 14:50:00,17.42,17.43,17.35,17.4,72100.0,15.2229,15.2317,15.1618,15.2054,72100.0
2010-05-19 14:55:00,17.4,17.4,17.34,17.37,38500.0,15.2054,15.2054,15.153,15.1792,38500.0
2010-05-19 15:00:00,17.38,17.4,17.33,17.34,56200.0,15.188,15.2054,15.1443,15.153,56200.0
2010-05-19 15:05:00,17.34,17.34,17.25,17.25,50100.0,15.153,15.153,15.0744,15.0744,50100.0
2010-05-19 15:10:00,17.26,17.28,17.24,17.25,40800.0,15.0831,15.1006,15.0656,15.0744,40800.0
2010-05-19 15:15:00,17.25,17.33,17.25,17.32,55800.0,15.0744,15.1443,15.0744,15.1355,55800.0
2010-05-19 15:20:00,17.31,17.33,17.24,17.26,349400.0,15.1268,15.1443,15.0656,15.0831,349400.0
2010-05-19 15:25:00,17.27,17.36,17.26,17.36,184300.0,15.0918,15.1705,15.0831,15.1705,184300.0
2010-05-19 15:30:00,17.36,17.37,17.31,17.33,83200.0,15.1705,15.1792,15.1268,15.1443,83200.0
2010-05-19 15:35:00,17.32,17.39,17.28,17.38,75200.0,15.1355,15.1967,15.1006,15.188,75200.0
2010-05-19 15:40:00,17.38,17.41,17.33,17.38,121100.0,15.188,15.2142,15.1443,15.188,121100.0
2010-05-19 15:45:00,17.38,17.41,17.36,17.39,105700.0,15.188,15.2142,15.1705,15.1967,105700.0
2010-05-19 15:50:00,17.39,17.41,17.36,17.4,283700.0,15.1967,15.2142,15.1705,15.2054,283700.0
2010-05-19 15:55:00,17.39,17.4,17.35,17.35,275400.0,15.1967,15.2054,15.1618,15.1618,275400.0
2010-05-20 09:30:00,16.91,16.95,16.85,16.9,149200.0,14.7772,14.8122,14.7248,14.7685,149200.0
2010-05-20 09:35:00,16.9,17.0,16.88,17.0,115800.0,14.7685,14.8559,14.751,14.8559,115800.0
2010-05-20 09:40:00,16.99,16.99,16.87,16.9,131900.0,14.8472,14.8472,14.7423,14.7685,131900.0
2010-05-20 09:45:00,16.91,16.94,16.87,16.94,111800.0,14.7772,14.8035,14.7423,14.8035,111800.0
2010-05-20 09:50:00,16.94,17.04,16.94,17.01,128100.0,14.8035,14.8909,14.8035,14.8646,128100.0
2010-05-20 09:55:00,17.01,17.04,16.96,16.96,84400.0,14.8646,14.8909,14.8209,14.8209,84400.0
2010-05-20 10:00:00,16.97,17.03,16.92,16.94,222100.0,14.8297,14.8821,14.786,14.8035,222100.0
2010-05-20 10:05:00,16.94,17.02,16.93,16.93,123900.0,14.8035,14.8734,14.7947,14.7947,123900.0
2010-05-20 10:10:00,16.93,16.94,16.83,16.83,125900.0,14.7947,14.8035,14.7073,14.7073,125900.0
2010-05-20 10:15:00,16.83,16.85,16.8,16.84,130300.0,14.7073,14.7248,14.6811,14.7161,130300.0
2010-05-20 10:20:00,16.84,16.84,16.73,16.74,149400.0,14.7161,14.7161,14.62,14.6287,149400.0
2010-05-20 10:25:00,16.73,16.78,16.71,16.76,305100.0,14.62,14.6636,14.6025,14.6462,305100.0
2010-05-20 10:30:00,16.76,16.81,16.74,16.8,550400.0,14.6462,14.6899,14.6287,14.6811,550400.0
2010-05-20 10:35:00,16.8,16.81,16.75,16.77,183200.0,14.6811,14.6899,14.6374,14.6549,183200.0
2010-05-20 10:40:00,16.76,16.77,16.72,16.77,104200.0,14.6462,14.6549,14.6112,14.6549,104200.0
2010-05-20 10:45:00,16.76,16.82,16.75,16.78,126300.0,14.6462,14.6986,14.6374,14.6636,126300.0
2010-05-20 10:50:00,16.77,16.85,16.77,16.82,125100.0,14.6549,14.7248,14.6549,14.6986,125100.0
2010-05-20 10:55:00,16.82,16.83,16.78,16.78,70700.0,14.6986,14.7073,14.6636,14.6636,70700.0
2010-05-20 11:00:00,16.78,16.84,16.77,16.78,126600.0,14.6636,14.7161,14.6549,14.6636,126600.0
2010-05-20 11:05:00,16.78,16.88,16.78,16.85,85400.0,14.6636,14.751,14.6636,14.7248,85400.0
2010-05-20 11:10:00,16.85,16.86,16.8,16.81,89500.0,14.7248,14.7336,14.6811,14.6899,89500.0
2010-05-20 11:15:00,16.81,16.83,16.78,16.79,74300.0,14.6899,14.7073,14.6636,14.6724,74300.0
2010-05-20 11:20:00,16.79,16.84,16.75,16.82,67900.0,14.6724,14.7161,14.6374,14.6986,67900.0
2010-05-20 11:25:00,16.82,16.9,16.79,16.89,86300.0,14.6986,14.7685,14.6724,14.7598,86300.0
2010-05-20 11:30:00,16.89,16.91,16.86,16.88,57300.0,14.7598,14.7772,14.7336,14.751,57300.0
2010-05-20 11:35:00,16.88,16.91,16.83,16.9,42200.0,14.751,14.7772,14.7073,14.7685,42200.0
2010-05-20 11:40:00,16.89,16.89,16.8,16.82,44100.0,14.7598,14.7598,14.6811,14.6986,44100.0
2010-05-20 11:45:00,16.82,16.86,16.82,16.83,27400.0,14.6986,14.7336,14.6986,14.7073,27400.0
2010-05-20 11:50:00,16.83,16.85,16.8,16.83,68000.0,14.7073,14.7248,14.6811,14.7073,68000.0
2010-05-20 11:55:00,16.83,16.83,16.78,16.8,126100.0,14.7073,14.7073,14.6636,14.6811,126100.0
2010-05-20 12:00:00,16.8,16.83,16.77,16.79,61200.0,14.6811,14.7073,14.6549,14.6724,61200.0
2010-05-20 12:05:00,16.8,16.83,16.79,16.82,16900.0,14.6811,14.7073,14.6724,14.6986,16900.0
2010-05-20 12:10:00,16.82,16.83,16.76,16.76,26200.0,14.6986,14.7073,14.6462,14.6462,26200.0
2010-05-20 12:15:00,16.75,16.75,16.69,16.7,300400.0,14.6374,14.6374,14.585,14.5937,300400.0
2010-05-20 12:20:00,16.7,16.74,16.7,16.7,191700.0,14.5937,14.6287,14.5937,14.5937,191700.0
2010-05-20 12:25:00,16.69,16.73,16.69,16.7,105300.0,14.585,14.62,14.585,14.5937,105300.0
2010-05-20 12:30:00,16.7,16.72,16.68,16.68,54000.0,14.5937,14.6112,14.5763,14.5763,54000.0
2010-05-20 12:35:00,16.67,16.73,16.67,16.71,29500.0,14.5675,14.62,14.5675,14.6025,29500.0
2010-05-20 12:40:00,16.72,16.73,16.69,16.69,86900.0,14.6112,14.62,14.585,14.585,86900.0
2010-05-20 12:45:00,16.69,16.73,16.66,16.67,78600.0,14.585,14.62,14.5588,14.5675,78600.0
2010-05-20 12:50:00,16.66,16.66,16.59,16.59,180200.0,14.5588,14.5588,14.4976,14.4976,180200.0
2010-05-20 12:55:00,16.59,16.62,16.51,16.52,200800.0,14.4976,14.5238,14.4277,14.4364,200800.0
2010-05-20 13:00:00,16.52,16.57,16.51,16.57,96200.0,14.4364,14.4801,14.4277,14.4801,96200.0
2010-05-20 13:05:00,16.57,16.6,16.56,16.6,125900.0,14.4801,14.5063,14.4714,14.5063,125900.0
2010-05-20 13:10:00,16.59,16.65,16.59,16.63,83600.0,14.4976,14.55,14.4976,14.5326,83600.0
2010-05-20 13:15:00,16.63,16.67,16.61,16.67,70000.0,14.5326,14.5675,14.5151,14.5675,70000.0
2010-05-20 13:20:00,16.67,16.76,16.66,16.73,88100.0,14.5675,14.6462,14.5588,14.62,88100.0
2010-05-20 13:25:00,16.73,16.81,16.71,16.74,115400.0,14.62,14.6899,14.6025,14.6287,115400.0
2010-05-20 13:30:00,16.75,16.84,16.75,16.8,174300.0,14.6374,14.7161,14.6374,14.6811,174300.0
2010-05-20 13:35:00,16.79,16.81,16.73,16.73,67200.0,14.6724,14.6899,14.62,14.62,67200.0
2010-05-20 13:40:00,16.73,16.81,16.73,16.81,70800.0,14.62,14.6899,14.62,14.6899,70800.0
2010-05-20 13:45:00,16.82,16.83,16.76,16.78,80000.0,14.6986,14.7073,14.6462,14.6636,80000.0
2010-05-20 13:50:00,16.79,16.8,16.74,16.76,73900.0,14.6724,14.6811,14.6287,14.6462,73900.0
2010-05-20 13:55:00,16.76,16.78,16.71,16.75,106700.0,14.6462,14.6636,14.6025,14.6374,106700.0
2010-05-20 14:00:00,16.74,16.76,16.66,16.69,70800.0,14.6287,14.6462,14.5588,14.585,70800.0
2010-05-20 14:05:00,16.68,16.72,16.65,16.71,69000.0,14.5763,14.6112,14.55,14.6025,69000.0
2010-05-20 14:10:00,16.72,16.81,16.72,16.81,46100.0,14.6112,14.6899,14.6112,14.6899,46100.0
2010-05-20 14:15:00,16.8,16.84,16.76,16.84,71400.0,14.6811,14.7161,14.6462,14.7161,71400.0
2010-05-20 14:20:00,16.84,16.92,16.83,16.87,103400.0,14.7161,14.786,14.7073,14.7423,103400.0
2010-05-20 14:25:00,16.86,16.89,16.79,16.83,168100.0,14.7336,14.7598,14.6724,14.7073,168100.0
2010-05-20 14:30:00,16.82,16.9,16.8,16.9,79500.0,14.6986,14.7685,14.6811,14.7685,79500.0
2010-05-20 14:35:00,16.89,16.97,16.88,16.97,140000.0,14.7598,14.8297,14.751,14.8297,140000.0
2010-05-20 14:40:00,16.97,17.02,16.92,17.02,138100.0,14.8297,14.8734,14.786,14.8734,138100.0
2010-05-20 14:45:00,17.02,17.07,16.97,17.03,160000.0,14.8734,14.9171,14.8297,14.8821,160000.0
2010-05-20 14:50:00,17.02,17.07,17.01,17.04,111500.0,14.8734,14.9171,14.8646,14.8909,111500.0
2010-05-20 14:55:00,17.04,17.05,16.9,16.91,170300.0,14.8909,14.8996,14.7685,14.7772,170300.0
2010-05-20 15:00:00,16.92,16.98,16.92,16.94,126200.0,14.786,14.8384,14.786,14.8035,126200.0
2010-05-20 15:05:00,16.95,16.95,16.84,16.91,124100.0,14.8122,14.8122,14.7161,14.7772,124100.0
2010-05-20 15:10:00,16.91,16.91,16.81,16.83,79600.0,14.7772,14.7772,14.6899,14.7073,79600.0
2010-05-20 15:15:00,16.82,16.9,16.8,16.85,115000.0,14.6986,14.7685,14.6811,14.7248,115000.0
2010-05-20 15:20:00,16.86,16.93,16.83,16.93,140100.0,14.7336,14.7947,14.7073,14.7947,140100.0
2010-05-20 15:25:00,16.93,16.93,16.86,16.86,141100.0,14.7947,14.7947,14.7336,14.7336,141100.0
2010-05-20 15:30:00,16.86,16.89,16.85,16.89,119000.0,14.7336,14.7598,14.7248,14.7598,119000.0
2010-05-20 15:35:00,16.9,16.9,16.8,16.82,155900.0,14.7685,14.7685,14.6811,14.6986,155900.0
2010-05-20 15:40:00,16.81,16.84,16.76,16.76,156900.0,14.6899,14.7161,14.6462,14.6462,156900.0
2010-05-20 15:45:00,16.76,16.76,16.67,16.72,513600.0,14.6462,14.6462,14.5675,14.6112,513600.0
2010-05-20 15:50:00,16.72,16.72,16.64,16.66,468500.0,14.6112,14.6112,14.5413,14.5588,468500.0
2010-05-20 15:55:00,16.66,16.66,16.59,16.61,730400.0,14.5588,14.5588,14.4976,14.5151,730400.0
2010-05-21 09:30:00,16.3,16.33,16.2,16.2,234400.0,14.2442,14.2704,14.1568,14.1568,234400.0
2010-05-21 09:35:00,16.19,16.43,16.19,16.42,130900.0,14.1481,14.3578,14.1481,14.349,130900.0
2010-05-21 09:40:00,16.43,16.53,16.4,16.49,192400.0,14.3578,14.4452,14.3316,14.4102,192400.0
2010-05-21 09:45:00,16.5,16.53,16.43,16.51,151500.0,14.419,14.4452,14.3578,14.4277,151500.0
2010-05-21 09:50:00,16.51,16.67,16.51,16.65,259300.0,14.4277,14.5675,14.4277,14.55,259300.0
2010-05-21 09:55:00,16.65,16.78,16.65,16.67,319700.0,14.55,14.6636,14.55,14.5675,319700.0
2010-05-21 10:00:00,16.66,16.67,16.6,16.62,173900.0,14.5588,14.5675,14.5063,14.5238,173900.0
2010-05-21 10:05:00,16.63,16.78,16.63,16.72,222900.0,14.5326,14.6636,14.5326,14.6112,222900.0
2010-05-21 10:10:00,16.72,16.75,16.62,16.68,201300.0,14.6112,14.6374,14.5238,14.5763,201300.0
2010-05-21 10:15:00,16.68,16.72,16.64,16.66,255600.0,14.5763,14.6112,14.5413,14.5588,255600.0
2010-05-21 10:20:00,16.65,16.67,16.54,16.54,75600.0,14.55,14.5675,14.4539,14.4539,75600.0
2010-05-21 10:25:00,16.54,16.58,16.45,16.47,321900.0,14.4539,14.4889,14.3753,14.3927,321900.0
2010-05-21 10:30:00,16.47,16.55,16.45,16.54,126700.0,14.3927,14.4627,14.3753,14.4539,126700.0
2010-05-21 10:35:00,16.55,16.6,16.54,16.58,67800.0,14.4627,14.5063,14.4539,14.4889,67800.0
2010-05-21 10:40:00,16.59,16.62,16.53,16.53,90900.0,14.4976,14.5238,14.4452,14.4452,90900.0
2010-05-21 10:45:00,16.54,16.59,16.52,16.54,114000.0,14.4539,14.4976,14.4364,14.4539,114000.0
2010-05-21 10:50:00,16.54,16.6,16.53,16.6,63900.0,14.4539,14.5063,14.4452,14.5063,63900.0
2010-05-21 10:55:00,16.62,16.64,16.56,16.6,123400.0,14.5238,14.5413,14.4714,14.5063,123400.0
2010-05-21 11:00:00,16.6,16.69,16.58,16.68,102700.0,14.5063,14.585,14.4889,14.5763,102700.0
2010-05-21 11:05:00,16.69,16.73,16.68,16.7,47300.0,14.585,14.62,14.5763,14.5937,47300.0
2010-05-21 11:10:00,16.7,16.7,16.64,16.69,122300.0,14.5937,14.5937,14.5413,14.585,122300.0
2010-05-21 11:15:00,16.7,16.78,16.67,16.78,74600.0,14.5937,14.6636,14.5675,14.6636,74600.0
2010-05-21 11:20:00,16.78,16.89,16.77,16.89,267800.0,14.6636,14.7598,14.6549,14.7598,267800.0
2010-05-21 11:25:00,16.89,16.89,16.8,16.83,91600.0,14.7598,14.7598,14.6811,14.7073,91600.0
2010-05-21 11:30:00,16.82,16.87,16.8,16.83,5183400.0,14.6986,14.7423,14.6811,14.7073,5183400.0
2010-05-21 11:35:00,16.85,16.94,16.84,16.94,154400.0,14.7248,14.8035,14.7161,14.8035,154400.0
2010-05-21 11:40:00,16.95,17.0,16.93,16.99,109500.0,14.8122,14.8559,14.7947,14.8472,109500.0
2010-05-21 11:45:00,16.99,17.02,16.94,16.95,154900.0,14.8472,14.8734,14.8035,14.8122,154900.0
2010-05-21 11:50:00,16.96,17.02,16.95,16.98,165600.0,14.8209,14.8734,14.8122,14.8384,165600.0
2010-05-21 11:55:00,16.98,16.99,16.92,16.93,95100.0,14.8384,14.8472,14.786,14.7947,95100.0
2010-05-21 12:00:00,16.94,16.94,16.83,16.89,139200.0,14.8035,14.8035,14.7073,14.7598,139200.0
2010-05-21 12:05:00,16.88,16.9,16.86,16.88,51200.0,14.751,14.7685,14.7336,14.751,51200.0
2010-05-21 12:10:00,16.87,16.88,16.81,16.83,62300.0,14.7423,14.751,14.6899,14.7073,62300.0
2010-05-21 12:15:00,16.83,16.92,16.83,16.91,41000.0,14.7073,14.786,14.7073,14.7772,41000.0
2010-05-21 12:20:00,16.91,16.94,16.88,16.91,39100.0,14.7772,14.8035,14.751,14.7772,39100.0
2010-05-21 12:25:00,16.9,16.92,16.88,16.89,28800.0,14.7685,14.786,14.751,14.7598,28800.0
2010-05-21 12:30:00,16.88,16.9,16.8,16.81,85900.0,14.751,14.7685,14.6811,14.6899,85900.0
2010-05-21 12:35:00,16.8,16.86,16.8,16.85,85400.0,14.6811,14.7336,14.6811,14.7248,85400.0
2010-05-21 12:40:00,16.85,16.88,16.82,16.82,25300.0,14.7248,14.751,14.6986,14.6986,25300.0
2010-05-21 12:45:00,16.82,16.82,16.73,16.73,45200.0,14.6986,14.6986,14.62,14.62,45200.0
2010-05-21 12:50:00,16.73,16.81,16.73,16.81,36900.0,14.62,14.6899,14.62,14.6899,36900.0
2010-05-21 12:55:00,16.81,16.82,16.75,16.75,21300.0,14.6899,14.6986,14.6374,14.6374,21300.0
2010-05-21 13:00:00,16.75,16.76,16.69,16.69,31700.0,14.6374,14.6462,14.585,14.585,31700.0
2010-05-21 13:05:00,16.68,16.74,16.67,16.74,17600.0,14.5763,14.6287,14.5675,14.6287,17600.0
2010-05-21 13:10:00,16.74,16.79,16.74,16.78,12400.0,14.6287,14.6724,14.6287,14.6636,12400.0
2010-05-21 13:15:00,16.78,16.81,16.74,16.75,39100.0,14.6636,14.6899,14.6287,14.6374,39100.0
2010-05-21 13:20:00,16.75,16.76,16.68,16.69,40500.0,14.6374,14.6462,14.5763,14.585,40500.0
2010-05-21 13:25:00,16.7,16.72,16.67,16.7,23800.0,14.5937,14.6112,14.5675,14.5937,23800.0
2010-05-21 13:30:00,16.7,16.75,16.68,16.75,37500.0,14.5937,14.6374,14.5763,14.6374,37500.0
2010-05-21 13:35:00,16.76,16.76,16.7,16.73,24200.0,14.6462,14.6462,14.5937,14.62,24200.0
2010-05-21 13:40:00,16.74,16.77,16.74,16.75,39700.0,14.6287,14.6549,14.6287,14.6374,39700.0
2010-05-21 13:45:00,16.75,16.77,16.73,16.74,138700.0,14.6374,14.6549,14.62,14.6287,138700.0
2010-05-21 13:50:00,16.74,16.76,16.74,16.75,50800.0,14.6287,14.6462,14.6287,14.6374,50800.0
2010-05-21 13:55:00,16.76,16.76,16.73,16.74,124400.0,14.6462,14.6462,14.62,14.6287,124400.0
2010-05-21 14:00:00,16.75,16.77,16.7,16.72,608700.0,14.6374,14.6549,14.5937,14.6112,608700.0
2010-05-21 14:05:00,16.72,16.73,16.67,16.7,21000.0,14.6112,14.62,14.5675,14.5937,21000.0
2010-05-21 14:10:00,16.7,16.72,16.66,16.66,57700.0,14.5937,14.6112,14.5588,14.5588,57700.0
2010-05-21 14:15:00,16.66,16.66,16.61,16.64,35900.0,14.5588,14.5588,14.5151,14.5413,35900.0
2010-05-21 14:20:00,16.65,16.66,16.6,16.65,103900.0,14.55,14.5588,14.5063,14.55,103900.0
2010-05-21 14:25:00,16.65,16.68,16.63,16.67,27700.0,14.55,14.5763,14.5326,14.5675,27700.0
2010-05-21 14:30:00,16.68,16.7,16.68,16.7,13000.0,14.5763,14.5937,14.5763,14.5937,13000.0
2010-05-21 14:35:00,16.69,16.69,16.63,16.64,52300.0,14.585,14.585,14.5326,14.5413,52300.0
2010-05-21 14:40:00,16.65,16.7,16.62,16.63,33200.0,14.55,14.5937,14.5238,14.5326,33200.0
2010-05-21 14:45:00,16.63,16.64,16.54,16.61,162800.0,14.5326,14.5413,14.4539,14.5151,162800.0
2010-05-21 14:50:00,16.61,16.61,16.53,16.53,75100.0,14.5151,14.5151,14.4452,14.4452,75100.0
2010-05-21 14:55:00,16.52,16.59,16.51,16.59,96200.0,14.4364,14.4976,14.4277,14.4976,96200.0
2010-05-21 15:00:00,16.58,16.64,16.57,16.62,90900.0,14.4889,14.5413,14.4801,14.5238,90900.0
2010-05-21 15:05:00,16.62,16.65,16.59,16.6,97200.0,14.5238,14.55,14.4976,14.5063,97200.0
2010-05-21 15:10:00,16.6,16.61,16.54,16.54,95000.0,14.5063,14.5151,14.4539,14.4539,95000.0
2010-05-21 15:15:00,16.55,16.56,16.48,16.5,297800.0,14.4627,14.4714,14.4015,14.419,297800.0
2010-05-21 15:20:00,16.5,16.6,16.5,16.57,122600.0,14.419,14.5063,14.419,14.4801,122600.0
2010-05-21 15:25:00,16.57,16.6,16.54,16.57,76200.0,14.4801,14.5063,14.4539,14.4801,76200.0
2010-05-21 15:30:00,16.57,16.58,16.53,16.57,162400.0,14.4801,14.4889,14.4452,14.4801,162400.0
2010-05-21 15:35:00,16.56,16.58,16.53,16.56,109900.0,14.4714,14.4889,14.4452,14.4714,109900.0
2010-05-21 15:40:00,16.56,16.65,16.55,16.63,149400.0,14.4714,14.55,14.4627,14.5326,149400.0
2010-05-21 15:45:00,16.64,16.71,16.61,16.65,187500.0,14.5413,14.6025,14.5151,14.55,187500.0
2010-05-21 15:50:00,16.64,16.75,16.64,16.73,430000.0,14.5413,14.6374,14.5413,14.62,430000.0
2010-05-21 15:55:00,16.72,16.76,16.72,16.75,518900.0,14.6112,14.6462,14.6112,14.6374,518900.0
2010-05-24 09:30:00,16.65,16.77,16.56,16.74,100700.0,14.55,14.6549,14.4714,14.6287,100700.0
2010-05-24 09:35:00,16.74,16.93,16.74,16.82,184300.0,14.6287,14.7947,14.6287,14.6986,184300.0
2010-05-24 09:40:00,16.82,16.83,16.68,16.68,96600.0,14.6986,14.7073,14.5763,14.5763,96600.0
2010-05-24 09:45:00,16.68,16.8,16.67,16.77,161500.0,14.5763,14.6811,14.5675,14.6549,161500.0
2010-05-24 09:50:00,16.78,16.78,16.68,16.73,181500.0,14.6636,14.6636,14.5763,14.62,181500.0
2010-05-24 09:55:00,16.73,16.76,16.66,16.72,254800.0,14.62,14.6462,14.5588,14.6112,254800.0
2010-05-24 10:00:00,16.71,16.83,16.71,16.8,558400.0,14.6025,14.7073,14.6025,14.6811,558400.0
2010-05-24 10:05:00,16.8,16.94,16.8,16.86,416700.0,14.6811,14.8035,14.6811,14.7336,416700.0
2010-05-24 10:10:00,16.85,16.89,16.84,16.89,98400.0,14.7248,14.7598,14.7161,14.7598,98400.0
2010-05-24 10:15:00,16.89,16.95,16.89,16.95,107700.0,14.7598,14.8122,14.7598,14.8122,107700.0
2010-05-24 10:20:00,16.94,16.99,16.92,16.95,124100.0,14.8035,14.8472,14.786,14.8122,124100.0
2010-05-24 10:25:00,16.95,16.97,16.94,16.96,95800.0,14.8122,14.8297,14.8035,14.8209,95800.0
2010-05-24 10:30:00,16.97,17.0,16.95,16.99,172900.0,14.8297,14.8559,14.8122,14.8472,172900.0
2010-05-24 10:35:00,16.99,17.02,16.98,17.01,143600.0,14.8472,14.8734,14.8384,14.8646,143600.0
2010-05-24 10:40:00,17.03,17.06,16.96,17.0,752400.0,14.8821,14.9083,14.8209,14.8559,752400.0
2010-05-24 10:45:00,17.0,17.0,16.92,16.93,63100.0,14.8559,14.8559,14.786,14.7947,63100.0
2010-05-24 10:50:00,16.93,16.94,16.86,16.86,85500.0,14.7947,14.8035,14.7336,14.7336,85500.0
2010-05-24 10:55:00,16.87,16.91,16.87,16.89,124100.0,14.7423,14.7772,14.7423,14.7598,124100.0
2010-05-24 11:00:00,16.88,16.88,16.82,16.84,69100.0,14.751,14.751,14.6986,14.7161,69100.0
2010-05-24 11:05:00,16.85,16.88,16.84,16.86,70300.0,14.7248,14.751,14.7161,14.7336,70300.0
2010-05-24 11:10:00,16.87,16.88,16.81,16.81,79500.0,14.7423,14.751,14.6899,14.6899,79500.0
2010-05-24 11:15:00,16.8,16.83,16.77,16.83,88800.0,14.6811,14.7073,14.6549,14.7073,88800.0
2010-05-24 11:20:00,16.82,16.84,16.8,16.82,64700.0,14.6986,14.7161,14.6811,14.6986,64700.0
2010-05-24 11:25:00,16.82,16.83,16.78,16.8,98000.0,14.6986,14.7073,14.6636,14.6811,98000.0
2010-05-24 11:30:00,16.8,16.82,16.78,16.79,56800.0,14.6811,14.6986,14.6636,14.6724,56800.0
2010-05-24 11:35:00,16.8,16.85,16.8,16.84,29400.0,14.6811,14.7248,14.6811,14.7161,29400.0
2010-05-24 11:40:00,16.84,16.9,16.83,16.88,38300.0,14.7161,14.7685,14.7073,14.751,38300.0
2010-05-24 11:45:00,16.88,16.92,16.88,16.92,40800.0,14.751,14.786,14.751,14.786,40800.0
2010-05-24 11:50:00,16.92,16.92,16.87,16.89,86200.0,14.786,14.786,14.7423,14.7598,86200.0
2010-05-24 11:55:00,16.88,16.94,16.88,16.91,29100.0,14.751,14.8035,14.751,14.7772,29100.0
2010-05-24 12:00:00,16.9,16.92,16.89,16.91,23000.0,14.7685,14.786,14.7598,14.7772,23000.0
2010-05-24 12:05:00,16.92,16.99,16.92,16.97,45900.0,14.786,14.8472,14.786,14.8297,45900.0
2010-05-24 12:10:00,16.97,16.97,16.95,16.96,26700.0,14.8297,14.8297,14.8122,14.8209,26700.0
2010-05-24 12:15:00,16.96,16.97,16.91,16.91,31100.0,14.8209,14.8297,14.7772,14.7772,31100.0
2010-05-24 12:20:00,16.92,16.93,16.9,16.92,17600.0,14.786,14.7947,14.7685,14.786,17600.0
2010-05-24 12:25:00,16.92,16.95,16.92,16.95,25600.0,14.786,14.8122,14.786,14.8122,25600.0
2010-05-24 12:30:00,16.95,16.99,16.95,16.96,62300.0,14.8122,14.8472,14.8122,14.8209,62300.0
2010-05-24 12:35:00,16.95,16.96,16.92,16.92,34300.0,14.8122,14.8209,14.786,14.786,34300.0
2010-05-24 12:40:00,16.94,16.94,16.91,16.91,18100.0,14.8035,14.8035,14.7772,14.7772,18100.0
2010-05-24 12:45:00,16.91,16.93,16.91,16.93,15100.0,14.7772,14.7947,14.7772,14.7947,15100.0
2010-05-24 12:50:00,16.93,16.98,16.93,16.96,30800.0,14.7947,14.8384,14.7947,14.8209,30800.0
2010-05-24 12:55:00,16.96,16.96,16.94,16.95,51100.0,14.8209,14.8209,14.8035,14.8122,51100.0
2010-05-24 13:00:00,16.95,16.98,16.94,16.94,20600.0,14.8122,14.8384,14.8035,14.8035,20600.0
2010-05-24 13:05:00,16.94,16.94,16.91,16.92,11500.0,14.8035,14.8035,14.7772,14.786,11500.0
2010-05-24 13:10:00,16.91,16.93,16.91,16.93,30200.0,14.7772,14.7947,14.7772,14.7947,30200.0
2010-05-24 13:15:00,16.92,16.93,16.89,16.9,49200.0,14.786,14.7947,14.7598,14.7685,49200.0
2010-05-24 13:20:00,16.9,16.92,16.89,16.91,48800.0,14.7685,14.786,14.7598,14.7772,48800.0
2010-05-24 13:25:00,16.91,16.94,16.9,16.91,70700.0,14.7772,14.8035,14.7685,14.7772,70700.0
2010-05-24 13:30:00,16.91,16.92,16.89,16.89,46500.0,14.7772,14.786,14.7598,14.7598,46500.0
2010-05-24 13:35:00,16.87,16.88,16.86,16.88,23600.0,14.7423,14.751,14.7336,14.751,23600.0
2010-05-24 13:40:00,16.87,16.89,16.86,16.86,38200.0,14.7423,14.7598,14.7336,14.7336,38200.0
2010-05-24 13:45:00,16.85,16.86,16.81,16.82,91200.0,14.7248,14.7336,14.6899,14.6986,91200.0
2010-05-24 13:50:00,16.82,16.85,16.82,16.84,50300.0,14.6986,14.7248,14.6986,14.7161,50300.0
2010-05-24 13:55:00,16.83,16.86,16.82,16.86,19500.0,14.7073,14.7336,14.6986,14.7336,19500.0
2010-05-24 14:00:00,16.85,16.86,16.83,16.83,20900.0,14.7248,14.7336,14.7073,14.7073,20900.0
2010-05-24 14:05:00,16.84,16.86,16.83,16.86,9700.0,14.7161,14.7336,14.7073,14.7336,9700.0
2010-05-24 14:10:00,16.86,16.9,16.85,16.89,16400.0,14.7336,14.7685,14.7248,14.7598,16400.0
2010-05-24 14:15:00,16.88,16.89,16.86,16.86,13200.0,14.751,14.7598,14.7336,14.7336,13200.0
2010-05-24 14:20:00,16.86,16.86,16.82,16.85,91600.0,14.7336,14.7336,14.6986,14.7248,91600.0
2010-05-24 14:25:00,16.85,16.86,16.83,16.84,22600.0,14.7248,14.7336,14.7073,14.7161,22600.0
2010-05-24 14:30:00,16.85,16.87,16.82,16.87,22100.0,14.7248,14.7423,14.6986,14.7423,22100.0
2010-05-24 14:35:00,16.88,16.89,16.82,16.83,13300.0,14.751,14.7598,14.6986,14.7073,13300.0
2010-05-24 14:40:00,16.82,16.85,16.81,16.82,22600.0,14.6986,14.7248,14.6899,14.6986,22600.0
2010-05-24 14:45:00,16.82,16.82,16.77,16.78,32600.0,14.6986,14.6986,14.6549,14.6636,32600.0
2010-05-24 14:50:00,16.78,16.81,16.77,16.81,13900.0,14.6636,14.6899,14.6549,14.6899,13900.0
2010-05-24 14:55:00,16.82,16.82,16.79,16.8,14300.0,14.6986,14.6986,14.6724,14.6811,14300.0
2010-05-24 15:00:00,16.79,16.81,16.75,16.76,24200.0,14.6724,14.6899,14.6374,14.6462,24200.0
2010-05-24 15:05:00,16.75,16.77,16.73,16.74,68300.0,14.6374,14.6549,14.62,14.6287,68300.0
2010-05-24 15:10:00,16.73,16.77,16.72,16.76,49800.0,14.62,14.6549,14.6112,14.6462,49800.0
2010-05-24 15:15:00,16.76,16.78,16.74,16.74,23800.0,14.6462,14.6636,14.6287,14.6287,23800.0
2010-05-24 15:20:00,16.73,16.77,16.73,16.77,38400.0,14.62,14.6549,14.62,14.6549,38400.0
2010-05-24 15:25:00,16.77,16.78,16.75,16.76,24500.0,14.6549,14.6636,14.6374,14.6462,24500.0
2010-05-24 15:30:00,16.76,16.81,16.74,16.81,67400.0,14.6462,14.6899,14.6287,14.6899,67400.0
2010-05-24 15:35:00,16.81,16.81,16.75,16.77,35000.0,14.6899,14.6899,14.6374,14.6549,35000.0
2010-05-24 15:40:00,16.77,16.8,16.75,16.78,34300.0,14.6549,14.6811,14.6374,14.6636,34300.0
2010-05-24 15:45:00,16.77,16.78,16.69,16.7,54600.0,14.6549,14.6636,14.585,14.5937,54600.0
2010-05-24 15:50:00,16.7,16.71,16.63,16.64,138100.0,14.5937,14.6025,14.5326,14.5413,138100.0
2010-05-24 15:55:00,16.62,16.64,16.59,16.61,590600.0,14.5238,14.5413,14.4976,14.5151,590600.0
2010-05-25 09:30:00,16.05,16.22,16.04,16.1,180500.0,14.0257,14.1743,14.017,14.0694,180500.0
2010-05-25 09:35:00,16.09,16.1,15.99,15.99,246100.0,14.0607,14.0694,13.9733,13.9733,246100.0
2010-05-25 09:40:00,15.98,15.99,15.9,15.99,137300.0,13.9645,13.9733,13.8946,13.9733,137300.0
2010-05-25 09:45:00,15.98,16.12,15.98,16.08,126900.0,13.9645,14.0869,13.9645,14.0519,126900.0
2010-05-25 09:50:00,16.08,16.17,16.08,16.13,350500.0,14.0519,14.1306,14.0519,14.0956,350500.0
2010-05-25 09:55:00,16.12,16.16,16.09,16.12,56200.0,14.0869,14.1218,14.0607,14.0869,56200.0
2010-05-25 10:00:00,16.12,16.27,16.09,16.27,164500.0,14.0869,14.218,14.0607,14.218,164500.0
2010-05-25 10:05:00,16.28,16.29,16.14,16.14,124100.0,14.2267,14.2354,14.1044,14.1044,124100.0
2010-05-25 10:10:00,16.14,16.18,16.11,16.18,92400.0,14.1044,14.1393,14.0781,14.1393,92400.0
2010-05-25 10:15:00,16.18,16.27,16.18,16.24,162700.0,14.1393,14.218,14.1393,14.1918,162700.0
2010-05-25 10:20:00,16.23,16.26,16.16,16.24,125700.0,14.183,14.2092,14.1218,14.1918,125700.0
2010-05-25 10:25:00,16.24,16.25,16.16,16.16,78200.0,14.1918,14.2005,14.1218,14.1218,78200.0
2010-05-25 10:30:00,16.16,16.19,16.13,16.14,82700.0,14.1218,14.1481,14.0956,14.1044,82700.0
2010-05-25 10:35:00,16.14,16.2,16.14,16.15,53500.0,14.1044,14.1568,14.1044,14.1131,53500.0
2010-05-25 10:40:00,16.14,16.17,16.11,16.11,112600.0,14.1044,14.1306,14.0781,14.0781,112600.0
2010-05-25 10:45:00,16.1,16.14,16.09,16.11,70500.0,14.0694,14.1044,14.0607,14.0781,70500.0
2010-05-25 10:50:00,16.11,16.14,16.08,16.1,71500.0,14.0781,14.1044,14.0519,14.0694,71500.0
2010-05-25 10:55:00,16.1,16.17,16.1,16.15,25000.0,14.0694,14.1306,14.0694,14.1131,25000.0
2010-05-25 11:00:00,16.15,16.17,16.12,16.15,73900.0,14.1131,14.1306,14.0869,14.1131,73900.0
2010-05-25 11:05:00,16.15,16.25,16.15,16.19,102200.0,14.1131,14.2005,14.1131,14.1481,102200.0
2010-05-25 11:10:00,16.2,16.21,16.16,16.21,46700.0,14.1568,14.1655,14.1218,14.1655,46700.0
2010-05-25 11:15:00,16.21,16.23,16.17,16.17,80800.0,14.1655,14.183,14.1306,14.1306,80800.0
2010-05-25 11:20:00,16.18,16.23,16.16,16.23,81900.0,14.1393,14.183,14.1218,14.183,81900.0
2010-05-25 11:25:00,16.23,16.3,16.23,16.28,116700.0,14.183,14.2442,14.183,14.2267,116700.0
2010-05-25 11:30:00,16.28,16.28,16.25,16.27,183500.0,14.2267,14.2267,14.2005,14.218,183500.0
2010-05-25 11:35:00,16.26,16.29,16.25,16.29,54200.0,14.2092,14.2354,14.2005,14.2354,54200.0
2010-05-25 11:40:00,16.29,16.32,16.25,16.27,84800.0,14.2354,14.2617,14.2005,14.218,84800.0
2010-05-25 11:45:00,16.26,16.31,16.26,16.29,120500.0,14.2092,14.2529,14.2092,14.2354,120500.0
2010-05-25 11:50:00,16.3,16.32,16.2,16.32,73400.0,14.2442,14.2617,14.1568,14.2617,73400.0
2010-05-25 11:55:00,16.32,16.39,16.32,16.38,54600.0,14.2617,14.3228,14.2617,14.3141,54600.0
2010-05-25 12:00:00,16.38,16.44,16.37,16.44,26800.0,14.3141,14.3665,14.3054,14.3665,26800.0
2010-05-25 12:05:00,16.43,16.43,16.37,16.38,23500.0,14.3578,14.3578,14.3054,14.3141,23500.0
2010-05-25 12:10:00,16.38,16.47,16.38,16.47,19400.0,14.3141,14.3927,14.3141,14.3927,19400.0
2010-05-25 12:15:00,16.47,16.47,16.41,16.41,26600.0,14.3927,14.3927,14.3403,14.3403,26600.0
2010-05-25 12:20:00,16.41,16.42,16.39,16.39,63500.0,14.3403,14.349,14.3228,14.3228,63500.0
2010-05-25 12:25:00,16.39,16.44,16.38,16.38,104000.0,14.3228,14.3665,14.3141,14.3141,104000.0
2010-05-25 12:30:00,16.37,16.4,16.33,16.34,94200.0,14.3054,14.3316,14.2704,14.2791,94200.0
2010-05-25 12:35:00,16.34,16.37,16.33,16.35,56700.0,14.2791,14.3054,14.2704,14.2879,56700.0
2010-05-25 12:40:00,16.34,16.35,16.28,16.28,67300.0,14.2791,14.2879,14.2267,14.2267,67300.0
2010-05-25 12:45:00,16.29,16.34,16.28,16.34,87700.0,14.2354,14.2791,14.2267,14.2791,87700.0
2010-05-25 12:50:00,16.34,16.34,16.31,16.31,55000.0,14.2791,14.2791,14.2529,14.2529,55000.0
2010-05-25 12:55:00,16.32,16.37,16.31,16.36,60100.0,14.2617,14.3054,14.2529,14.2966,60100.0
2010-05-25 13:00:00,16.35,16.36,16.32,16.36,77800.0,14.2879,14.2966,14.2617,14.2966,77800.0
2010-05-25 13:05:00,16.36,16.36,16.3,16.3,48600.0,14.2966,14.2966,14.2442,14.2442,48600.0
2010-05-25 13:10:00,16.29,16.33,16.27,16.3,74100.0,14.2354,14.2704,14.218,14.2442,74100.0
2010-05-25 13:15:00,16.31,16.32,16.27,16.3,48100.0,14.2529,14.2617,14.218,14.2442,48100.0
2010-05-25 13:20:00,16.31,16.35,16.29,16.33,61600.0,14.2529,14.2879,14.2354,14.2704,61600.0
2010-05-25 13:25:00,16.32,16.34,16.32,16.32,54900.0,14.2617,14.2791,14.2617,14.2617,54900.0
2010-05-25 13:30:00,16.33,16.33,16.28,16.3,153100.0,14.2704,14.2704,14.2267,14.2442,153100.0
2010-05-25 13:35:00,16.31,16.33,16.28,16.29,26500.0,14.2529,14.2704,14.2267,14.2354,26500.0
2010-05-25 13:40:00,16.29,16.29,16.25,16.26,30700.0,14.2354,14.2354,14.2005,14.2092,30700.0
2010-05-25 13:45:00,16.26,16.28,16.25,16.27,13200.0,14.2092,14.2267,14.2005,14.218,13200.0
2010-05-25 13:50:00,16.26,16.33,16.25,16.28,78700.0,14.2092,14.2704,14.2005,14.2267,78700.0
2010-05-25 13:55:00,16.28,16.29,16.25,16.28,136100.0,14.2267,14.2354,14.2005,14.2267,136100.0
2010-05-25 14:00:00,16.28,16.31,16.25,16.31,51200.0,14.2267,14.2529,14.2005,14.2529,51200.0
2010-05-25 14:05:00,16.31,16.36,16.3,16.32,71500.0,14.2529,14.2966,14.2442,14.2617,71500.0
2010-05-25 14:10:00,16.33,16.39,16.33,16.39,34600.0,14.2704,14.3228,14.2704,14.3228,34600.0
2010-05-25 14:15:00,16.38,16.41,16.35,16.41,45000.0,14.3141,14.3403,14.2879,14.3403,45000.0
2010-05-25 14:20:00,16.42,16.42,16.38,16.41,109400.0,14.349,14.349,14.3141,14.3403,109400.0
2010-05-25 14:25:00,16.41,16.45,16.41,16.41,96900.0,14.3403,14.3753,14.3403,14.3403,96900.0
2010-05-25 14:30:00,16.41,16.45,16.38,16.38,51100.0,14.3403,14.3753,14.3141,14.3141,51100.0
2010-05-25 14:35:00,16.38,16.44,16.38,16.4,71800.0,14.3141,14.3665,14.3141,14.3316,71800.0
2010-05-25 14:40:00,16.4,16.5,16.39,16.47,34400.0,14.3316,14.419,14.3228,14.3927,34400.0
2010-05-25 14:45:00,16.47,16.57,16.45,16.56,129700.0,14.3927,14.4801,14.3753,14.4714,129700.0
2010-05-25 14:50:00,16.57,16.57,16.51,16.56,204000.0,14.4801,14.4801,14.4277,14.4714,204000.0
2010-05-25 14:55:00,16.56,16.56,16.47,16.49,100900.0,14.4714,14.4714,14.3927,14.4102,100900.0
2010-05-25 15:00:00,16.49,16.58,16.48,16.54,226500.0,14.4102,14.4889,14.4015,14.4539,226500.0
2010-05-25 15:05:00,16.53,16.62,16.53,16.6,97700.0,14.4452,14.5238,14.4452,14.5063,97700.0
2010-05-25 15:10:00,16.6,16.62,16.53,16.54,88400.0,14.5063,14.5238,14.4452,14.4539,88400.0
2010-05-25 15:15:00,16.54,16.56,16.52,16.55,85500.0,14.4539,14.4714,14.4364,14.4627,85500.0
2010-05-25 15:20:00,16.56,16.69,16.56,16.68,200700.0,14.4714,14.585,14.4714,14.5763,200700.0
2010-05-25 15:25:00,16.68,16.7,16.65,16.68,132700.0,14.5763,14.5937,14.55,14.5763,132700.0
2010-05-25 15:30:00,16.68,16.76,16.66,16.73,180100.0,14.5763,14.6462,14.5588,14.62,180100.0
2010-05-25 15:35:00,16.74,16.77,16.69,16.7,106300.0,14.6287,14.6549,14.585,14.5937,106300.0
2010-05-25 15:40:00,16.7,16.75,16.7,16.72,151300.0,14.5937,14.6374,14.5937,14.6112,151300.0
2010-05-25 15:45:00,16.72,16.73,16.67,16.72,339600.0,14.6112,14.62,14.5675,14.6112,339600.0
2010-05-25 15:50:00,16.73,16.73,16.65,16.7,261700.0,14.62,14.62,14.55,14.5937,261700.0
2010-05-25 15:55:00,16.7,16.73,16.7,16.73,208400.0,14.5937,14.62,14.5937,14.62,208400.0
2010-05-26 09:30:00,16.84,17.06,16.84,17.04,83500.0,14.7161,14.9083,14.7161,14.8909,83500.0
2010-05-26 09:35:00,17.05,17.15,17.02,17.15,99800.0,14.8996,14.987,14.8734,14.987,99800.0
2010-05-26 09:40:00,17.14,17.15,17.09,17.13,256400.0,14.9782,14.987,14.9345,14.9695,256400.0
2010-05-26 09:45:00,17.12,17.13,17.03,17.06,64400.0,14.9608,14.9695,14.8821,14.9083,64400.0
2010-05-26 09:50:00,17.06,17.1,17.04,17.06,95200.0,14.9083,14.9433,14.8909,14.9083,95200.0
2010-05-26 09:55:00,17.06,17.15,17.05,17.12,149800.0,14.9083,14.987,14.8996,14.9608,149800.0
2010-05-26 10:00:00,17.12,17.36,17.12,17.3,786100.0,14.9608,15.1705,14.9608,15.1181,786100.0
2010-05-26 10:05:00,17.3,17.37,17.28,17.36,447100.0,15.1181,15.1792,15.1006,15.1705,447100.0
2010-05-26 10:10:00,17.36,17.37,17.34,17.34,255300.0,15.1705,15.1792,15.153,15.153,255300.0
2010-05-26 10:15:00,17.34,17.42,17.32,17.39,358400.0,15.153,15.2229,15.1355,15.1967,358400.0
2010-05-26 10:20:00,17.39,17.4,17.35,17.36,385800.0,15.1967,15.2054,15.1618,15.1705,385800.0
2010-05-26 10:25:00,17.37,17.37,17.31,17.33,160300.0,15.1792,15.1792,15.1268,15.1443,160300.0
2010-05-26 10:30:00,17.33,17.37,17.32,17.37,365800.0,15.1443,15.1792,15.1355,15.1792,365800.0
2010-05-26 10:35:00,17.38,17.42,17.35,17.4,83900.0,15.188,15.2229,15.1618,15.2054,83900.0
2010-05-26 10:40:00,17.39,17.41,17.36,17.37,71200.0,15.1967,15.2142,15.1705,15.1792,71200.0
2010-05-26 10:45:00,17.37,17.38,17.28,17.28,82700.0,15.1792,15.188,15.1006,15.1006,82700.0
2010-05-26 10:50:00,17.28,17.3,17.22,17.22,42800.0,15.1006,15.1181,15.0482,15.0482,42800.0
2010-05-26 10:55:00,17.23,17.23,17.16,17.18,94400.0,15.0569,15.0569,14.9957,15.0132,94400.0
2010-05-26 11:00:00,17.18,17.21,17.13,17.14,112700.0,15.0132,15.0394,14.9695,14.9782,112700.0
2010-05-26 11:05:00,17.14,17.18,17.12,17.16,113500.0,14.9782,15.0132,14.9608,14.9957,113500.0
2010-05-26 11:10:00,17.16,17.19,17.15,17.18,33200.0,14.9957,15.0219,14.987,15.0132,33200.0
2010-05-26 11:15:00,17.17,17.21,17.15,17.21,22400.0,15.0045,15.0394,14.987,15.0394,22400.0
2010-05-26 11:20:00,17.21,17.21,17.13,17.16,33400.0,15.0394,15.0394,14.9695,14.9957,33400.0
2010-05-26 11:25:00,17.16,17.17,17.08,17.09,78800.0,14.9957,15.0045,14.9258,14.9345,78800.0
2010-05-26 11:30:00,17.09,17.14,17.08,17.14,15100.0,14.9345,14.9782,14.9258,14.9782,15100.0
2010-05-26 11:35:00,17.14,17.19,17.12,17.17,27100.0,14.9782,15.0219,14.9608,15.0045,27100.0
2010-05-26 11:40:00,17.16,17.2,17.15,17.15,30300.0,14.9957,15.0307,14.987,14.987,30300.0
2010-05-26 11:45:00,17.15,17.18,17.07,17.11,217500.0,14.987,15.0132,14.9171,14.952,217500.0
2010-05-26 11:50:00,17.11,17.13,17.06,17.12,52800.0,14.952,14.9695,14.9083,14.9608,52800.0
2010-05-26 11:55:00,17.12,17.18,17.12,17.17,142200.0,14.9608,15.0132,14.9608,15.0045,142200.0
2010-05-26 12:00:00,17.18,17.18,17.15,17.18,10900.0,15.0132,15.0132,14.987,15.0132,10900.0
2010-05-26 12:05:00,17.18,17.21,17.18,17.2,33700.0,15.0132,15.0394,15.0132,15.0307,33700.0
2010-05-26 12:10:00,17.2,17.21,17.19,17.2,31600.0,15.0307,15.0394,15.0219,15.0307,31600.0
2010-05-26 12:15:00,17.2,17.22,17.19,17.21,56200.0,15.0307,15.0482,15.0219,15.0394,56200.0
2010-05-26 12:20:00,17.21,17.22,17.19,17.19,31200.0,15.0394,15.0482,15.0219,15.0219,31200.0
2010-05-26 12:25:00,17.2,17.21,17.13,17.14,42100.0,15.0307,15.0394,14.9695,14.9782,42100.0
2010-05-26 12:30:00,17.14,17.16,17.13,17.16,12500.0,14.9782,14.9957,14.9695,14.9957,12500.0
2010-05-26 12:35:00,17.16,17.19,17.16,17.18,26000.0,14.9957,15.0219,14.9957,15.0132,26000.0
2010-05-26 12:40:00,17.17,17.17,17.07,17.13,21100.0,15.0045,15.0045,14.9171,14.9695,21100.0
2010-05-26 12:45:00,17.13,17.17,17.1,17.1,28800.0,14.9695,15.0045,14.9433,14.9433,28800.0
2010-05-26 12:50:00,17.1,17.17,17.09,17.17,19800.0,14.9433,15.0045,14.9345,15.0045,19800.0
2010-05-26 12:55:00,17.16,17.17,17.13,17.17,7900.0,14.9957,15.0045,14.9695,15.0045,7900.0
2010-05-26 13:00:00,17.17,17.18,17.17,17.18,7200.0,15.0045,15.0132,15.0045,15.0132,7200.0
2010-05-26 13:05:00,17.17,17.21,17.17,17.21,21900.0,15.0045,15.0394,15.0045,15.0394,21900.0
2010-05-26 13:10:00,17.21,17.21,17.17,17.18,35200.0,15.0394,15.0394,15.0045,15.0132,35200.0
2010-05-26 13:15:00,17.18,17.2,17.17,17.17,14600.0,15.0132,15.0307,15.0045,15.0045,14600.0
2010-05-26 13:20:00,17.17,17.21,17.17,17.2,18000.0,15.0045,15.0394,15.0045,15.0307,18000.0
2010-05-26 13:25:00,17.2,17.2,17.17,17.18,13800.0,15.0307,15.0307,15.0045,15.0132,13800.0
2010-05-26 13:30:00,17.17,17.21,17.17,17.21,85500.0,15.0045,15.0394,15.0045,15.0394,85500.0
2010-05-26 13:35:00,17.21,17.27,17.21,17.26,21900.0,15.0394,15.0918,15.0394,15.0831,21900.0
2010-05-26 13:40:00,17.26,17.27,17.25,17.26,10900.0,15.0831,15.0918,15.0744,15.0831,10900.0
2010-05-26 13:45:00,17.25,17.25,17.22,17.24,13700.0,15.0744,15.0744,15.0482,15.0656,13700.0
2010-05-26 13:50:00,17.23,17.23,17.22,17.22,5200.0,15.0569,15.0569,15.0482,15.0482,5200.0
2010-05-26 13:55:00,17.22,17.24,17.18,17.21,13900.0,15.0482,15.0656,15.0132,15.0394,13900.0
2010-05-26 14:00:00,17.21,17.23,17.2,17.2,20500.0,15.0394,15.0569,15.0307,15.0307,20500.0
2010-05-26 14:05:00,17.19,17.22,17.19,17.21,12400.0,15.0219,15.0482,15.0219,15.0394,12400.0
2010-05-26 14:10:00,17.2,17.21,17.16,17.16,34100.0,15.0307,15.0394,14.9957,14.9957,34100.0
2010-05-26 14:15:00,17.15,17.17,17.13,17.17,48200.0,14.987,15.0045,14.9695,15.0045,48200.0
2010-05-26 14:20:00,17.16,17.18,17.11,17.14,92600.0,14.9957,15.0132,14.952,14.9782,92600.0
2010-05-26 14:25:00,17.15,17.16,17.11,17.16,59200.0,14.987,14.9957,14.952,14.9957,59200.0
2010-05-26 14:30:00,17.15,17.17,17.05,17.1,169400.0,14.987,15.0045,14.8996,14.9433,169400.0
2010-05-26 14:35:00,17.09,17.1,17.02,17.09,102600.0,14.9345,14.9433,14.8734,14.9345,102600.0
2010-05-26 14:40:00,17.09,17.1,17.04,17.05,60200.0,14.9345,14.9433,14.8909,14.8996,60200.0
2010-05-26 14:45:00,17.05,17.06,16.98,16.99,47000.0,14.8996,14.9083,14.8384,14.8472,47000.0
2010-05-26 14:50:00,16.99,16.99,16.93,16.96,61400.0,14.8472,14.8472,14.7947,14.8209,61400.0
2010-05-26 14:55:00,16.96,17.0,16.96,17.0,31500.0,14.8209,14.8559,14.8209,14.8559,31500.0
2010-05-26 15:00:00,17.0,17.06,17.0,17.01,80900.0,14.8559,14.9083,14.8559,14.8646,80900.0
2010-05-26 15:05:00,17.01,17.02,16.98,16.99,113300.0,14.8646,14.8734,14.8384,14.8472,113300.0
2010-05-26 15:10:00,17.0,17.04,16.99,17.03,74900.0,14.8559,14.8909,14.8472,14.8821,74900.0
2010-05-26 15:15:00,17.03,17.04,16.95,16.96,78000.0,14.8821,14.8909,14.8122,14.8209,78000.0
2010-05-26 15:20:00,16.97,16.97,16.85,16.86,93600.0,14.8297,14.8297,14.7248,14.7336,93600.0
2010-05-26 15:25:00,16.85,16.85,16.7,16.78,260200.0,14.7248,14.7248,14.5937,14.6636,260200.0
2010-05-26 15:30:00,16.78,16.83,16.75,16.76,131100.0,14.6636,14.7073,14.6374,14.6462,131100.0
2010-05-26 15:35:00,16.76,16.8,16.72,16.79,242600.0,14.6462,14.6811,14.6112,14.6724,242600.0
2010-05-26 15:40:00,16.81,16.87,16.81,16.86,150500.0,14.6899,14.7423,14.6899,14.7336,150500.0
2010-05-26 15:45:00,16.85,16.85,16.76,16.79,125800.0,14.7248,14.7248,14.6462,14.6724,125800.0
2010-05-26 15:50:00,16.79,16.81,16.76,16.78,157700.0,14.6724,14.6899,14.6462,14.6636,157700.0
2010-05-26 15:55:00,16.78,16.8,16.75,16.77,263000.0,14.6636,14.6811,14.6374,14.6549,263000.0
2010-05-27 09:30:00,17.11,17.26,17.06,17.14,114700.0,14.952,15.0831,14.9083,14.9782,114700.0
2010-05-27 09:35:00,17.14,17.14,17.05,17.06,85500.0,14.9782,14.9782,14.8996,14.9083,85500.0
2010-05-27 09:40:00,17.06,17.11,17.05,17.1,74600.0,14.9083,14.952,14.8996,14.9433,74600.0
2010-05-27 09:45:00,17.11,17.13,17.06,17.07,79500.0,14.952,14.9695,14.9083,14.9171,79500.0
2010-05-27 09:50:00,17.06,17.07,16.98,17.02,124400.0,14.9083,14.9171,14.8384,14.8734,124400.0
2010-05-27 09:55:00,17.02,17.06,17.0,17.03,111600.0,14.8734,14.9083,14.8559,14.8821,111600.0
2010-05-27 10:00:00,17.02,17.02,16.94,16.97,129600.0,14.8734,14.8734,14.8035,14.8297,129600.0
2010-05-27 10:05:00,16.98,17.03,16.98,16.99,165100.0,14.8384,14.8821,14.8384,14.8472,165100.0
2010-05-27 10:10:00,17.0,17.06,17.0,17.05,93300.0,14.8559,14.9083,14.8559,14.8996,93300.0
2010-05-27 10:15:00,17.04,17.08,17.03,17.07,104400.0,14.8909,14.9258,14.8821,14.9171,104400.0
2010-05-27 10:20:00,17.07,17.13,17.06,17.13,100800.0,14.9171,14.9695,14.9083,14.9695,100800.0
2010-05-27 10:25:00,17.13,17.18,17.13,17.18,77000.0,14.9695,15.0132,14.9695,15.0132,77000.0
2010-05-27 10:30:00,17.18,17.22,17.17,17.21,76800.0,15.0132,15.0482,15.0045,15.0394,76800.0
2010-05-27 10:35:00,17.21,17.21,17.16,17.17,67800.0,15.0394,15.0394,14.9957,15.0045,67800.0
2010-05-27 10:40:00,17.16,17.19,17.16,17.18,92500.0,14.9957,15.0219,14.9957,15.0132,92500.0
2010-05-27 10:45:00,17.18,17.19,17.1,17.15,73800.0,15.0132,15.0219,14.9433,14.987,73800.0
2010-05-27 10:50:00,17.15,17.22,17.15,17.22,44900.0,14.987,15.0482,14.987,15.0482,44900.0
2010-05-27 10:55:00,17.21,17.22,17.18,17.18,37400.0,15.0394,15.0482,15.0132,15.0132,37400.0
2010-05-27 11:00:00,17.19,17.22,17.18,17.2,55300.0,15.0219,15.0482,15.0132,15.0307,55300.0
2010-05-27 11:05:00,17.2,17.22,17.17,17.18,47900.0,15.0307,15.0482,15.0045,15.0132,47900.0
2010-05-27 11:10:00,17.18,17.18,17.13,17.15,46500.0,15.0132,15.0132,14.9695,14.987,46500.0
2010-05-27 11:15:00,17.16,17.19,17.11,17.12,113500.0,14.9957,15.0219,14.952,14.9608,113500.0
2010-05-27 11:20:00,17.12,17.13,17.1,17.11,55600.0,14.9608,14.9695,14.9433,14.952,55600.0
2010-05-27 11:25:00,17.12,17.15,17.1,17.13,78500.0,14.9608,14.987,14.9433,14.9695,78500.0
2010-05-27 11:30:00,17.13,17.14,17.07,17.09,51600.0,14.9695,14.9782,14.9171,14.9345,51600.0
2010-05-27 11:35:00,17.09,17.1,17.05,17.06,25300.0,14.9345,14.9433,14.8996,14.9083,25300.0
2010-05-27 11:40:00,17.05,17.08,17.04,17.08,40200.0,14.8996,14.9258,14.8909,14.9258,40200.0
2010-05-27 11:45:00,17.08,17.09,17.07,17.09,35100.0,14.9258,14.9345,14.9171,14.9345,35100.0
2010-05-27 11:50:00,17.09,17.17,17.09,17.15,51200.0,14.9345,15.0045,14.9345,14.987,51200.0
2010-05-27 11:55:00,17.15,17.17,17.13,17.17,58100.0,14.987,15.0045,14.9695,15.0045,58100.0
2010-05-27 12:00:00,17.17,17.19,17.15,17.19,111500.0,15.0045,15.0219,14.987,15.0219,111500.0
2010-05-27 12:05:00,17.2,17.21,17.18,17.21,52500.0,15.0307,15.0394,15.0132,15.0394,52500.0
2010-05-27 12:10:00,17.21,17.24,17.18,17.23,68600.0,15.0394,15.0656,15.0132,15.0569,68600.0
2010-05-27 12:15:00,17.23,17.24,17.2,17.21,69400.0,15.0569,15.0656,15.0307,15.0394,69400.0
2010-05-27 12:20:00,17.22,17.22,17.17,17.19,38400.0,15.0482,15.0482,15.0045,15.0219,38400.0
2010-05-27 12:25:00,17.18,17.23,17.17,17.19,35800.0,15.0132,15.0569,15.0045,15.0219,35800.0
2010-05-27 12:30:00,17.19,17.19,17.17,17.17,24400.0,15.0219,15.0219,15.0045,15.0045,24400.0
2010-05-27 12:35:00,17.18,17.2,17.18,17.2,21900.0,15.0132,15.0307,15.0132,15.0307,21900.0
2010-05-27 12:40:00,17.2,17.2,17.16,17.18,19600.0,15.0307,15.0307,14.9957,15.0132,19600.0
2010-05-27 12:45:00,17.17,17.2,17.17,17.19,24900.0,15.0045,15.0307,15.0045,15.0219,24900.0
2010-05-27 12:50:00,17.19,17.2,17.16,17.18,23200.0,15.0219,15.0307,14.9957,15.0132,23200.0
2010-05-27 12:55:00,17.18,17.22,17.18,17.19,26400.0,15.0132,15.0482,15.0132,15.0219,26400.0
2010-05-27 13:00:00,17.19,17.19,17.14,17.17,71600.0,15.0219,15.0219,14.9782,15.0045,71600.0
2010-05-27 13:05:00,17.16,17.17,17.12,17.15,46400.0,14.9957,15.0045,14.9608,14.987,46400.0
2010-05-27 13:10:00,17.14,17.19,17.14,17.19,53000.0,14.9782,15.0219,14.9782,15.0219,53000.0
2010-05-27 13:15:00,17.18,17.22,17.18,17.21,16300.0,15.0132,15.0482,15.0132,15.0394,16300.0
2010-05-27 13:20:00,17.21,17.25,17.21,17.23,69600.0,15.0394,15.0744,15.0394,15.0569,69600.0
2010-05-27 13:25:00,17.23,17.25,17.22,17.23,19100.0,15.0569,15.0744,15.0482,15.0569,19100.0
2010-05-27 13:30:00,17.23,17.23,17.21,17.21,14500.0,15.0569,15.0569,15.0394,15.0394,14500.0
2010-05-27 13:35:00,17.22,17.28,17.22,17.25,36300.0,15.0482,15.1006,15.0482,15.0744,36300.0
2010-05-27 13:40:00,17.25,17.26,17.21,17.21,46600.0,15.0744,15.0831,15.0394,15.0394,46600.0
2010-05-27 13:45:00,17.21,17.21,17.19,17.21,16100.0,15.0394,15.0394,15.0219,15.0394,16100.0
2010-05-27 13:50:00,17.21,17.23,17.19,17.21,29500.0,15.0394,15.0569,15.0219,15.0394,29500.0
2010-05-27 13:55:00,17.21,17.24,17.2,17.22,34100.0,15.0394,15.0656,15.0307,15.0482,34100.0
2010-05-27 14:00:00,17.22,17.23,17.19,17.2,19700.0,15.0482,15.0569,15.0219,15.0307,19700.0
2010-05-27 14:05:00,17.2,17.27,17.2,17.26,55400.0,15.0307,15.0918,15.0307,15.0831,55400.0
2010-05-27 14:10:00,17.25,17.3,17.25,17.28,53200.0,15.0744,15.1181,15.0744,15.1006,53200.0
2010-05-27 14:15:00,17.28,17.3,17.27,17.28,54900.0,15.1006,15.1181,15.0918,15.1006,54900.0
2010-05-27 14:20:00,17.28,17.32,17.28,17.32,40800.0,15.1006,15.1355,15.1006,15.1355,40800.0
2010-05-27 14:25:00,17.32,17.32,17.3,17.3,46700.0,15.1355,15.1355,15.1181,15.1181,46700.0
2010-05-27 14:30:00,17.3,17.32,17.28,17.3,59100.0,15.1181,15.1355,15.1006,15.1181,59100.0
2010-05-27 14:35:00,17.29,17.3,17.27,17.29,38200.0,15.1093,15.1181,15.0918,15.1093,38200.0
2010-05-27 14:40:00,17.29,17.3,17.28,17.28,20300.0,15.1093,15.1181,15.1006,15.1006,20300.0
2010-05-27 14:45:00,17.28,17.29,17.26,17.28,44700.0,15.1006,15.1093,15.0831,15.1006,44700.0
2010-05-27 14:50:00,17.29,17.29,17.23,17.23,25300.0,15.1093,15.1093,15.0569,15.0569,25300.0
2010-05-27 14:55:00,17.23,17.28,17.23,17.27,49400.0,15.0569,15.1006,15.0569,15.0918,49400.0
2010-05-27 15:00:00,17.26,17.29,17.26,17.28,39200.0,15.0831,15.1093,15.0831,15.1006,39200.0
2010-05-27 15:05:00,17.28,17.28,17.27,17.28,23900.0,15.1006,15.1006,15.0918,15.1006,23900.0
2010-05-27 15:10:00,17.28,17.31,17.26,17.3,79700.0,15.1006,15.1268,15.0831,15.1181,79700.0
2010-05-27 15:15:00,17.3,17.32,17.28,17.29,32600.0,15.1181,15.1355,15.1006,15.1093,32600.0
2010-05-27 15:20:00,17.28,17.3,17.26,17.27,88500.0,15.1006,15.1181,15.0831,15.0918,88500.0
2010-05-27 15:25:00,17.27,17.28,17.24,17.27,69700.0,15.0918,15.1006,15.0656,15.0918,69700.0
2010-05-27 15:30:00,17.27,17.3,17.26,17.28,76300.0,15.0918,15.1181,15.0831,15.1006,76300.0
2010-05-27 15:35:00,17.28,17.3,17.27,17.29,52000.0,15.1006,15.1181,15.0918,15.1093,52000.0
2010-05-27 15:40:00,17.3,17.34,17.29,17.33,73200.0,15.1181,15.153,15.1093,15.1443,73200.0
2010-05-27 15:45:00,17.33,17.35,17.31,17.34,109300.0,15.1443,15.1618,15.1268,15.153,109300.0
2010-05-27 15:50:00,17.35,17.4,17.34,17.39,354300.0,15.1618,15.2054,15.153,15.1967,354300.0
2010-05-27 15:55:00,17.4,17.43,17.39,17.42,354200.0,15.2054,15.2317,15.1967,15.2229,354200.0
2010-05-28 09:30:00,17.45,17.49,17.31,17.31,56300.0,15.2491,15.2841,15.1268,15.1268,56300.0
2010-05-28 09:35:00,17.32,17.32,17.23,17.27,69600.0,15.1355,15.1355,15.0569,15.0918,69600.0
2010-05-28 09:40:00,17.26,17.3,17.19,17.2,64700.0,15.0831,15.1181,15.0219,15.0307,64700.0
2010-05-28 09:45:00,17.2,17.31,17.2,17.3,48700.0,15.0307,15.1268,15.0307,15.1181,48700.0
2010-05-28 09:50:00,17.3,17.3,17.25,17.27,46000.0,15.1181,15.1181,15.0744,15.0918,46000.0
2010-05-28 09:55:00,17.26,17.35,17.24,17.34,52200.0,15.0831,15.1618,15.0656,15.153,52200.0
2010-05-28 10:00:00,17.34,17.39,17.33,17.37,50600.0,15.153,15.1967,15.1443,15.1792,50600.0
2010-05-28 10:05:00,17.37,17.44,17.36,17.43,53300.0,15.1792,15.2404,15.1705,15.2317,53300.0
2010-05-28 10:10:00,17.43,17.48,17.42,17.42,105000.0,15.2317,15.2754,15.2229,15.2229,105000.0
2010-05-28 10:15:00,17.43,17.48,17.42,17.48,118200.0,15.2317,15.2754,15.2229,15.2754,118200.0
2010-05-28 10:20:00,17.49,17.49,17.37,17.38,54100.0,15.2841,15.2841,15.1792,15.188,54100.0
2010-05-28 10:25:00,17.37,17.41,17.37,17.38,43500.0,15.1792,15.2142,15.1792,15.188,43500.0
2010-05-28 10:30:00,17.38,17.44,17.38,17.44,28000.0,15.188,15.2404,15.188,15.2404,28000.0
2010-05-28 10:35:00,17.44,17.47,17.37,17.37,44200.0,15.2404,15.2666,15.1792,15.1792,44200.0
2010-05-28 10:40:00,17.38,17.38,17.33,17.33,21600.0,15.188,15.188,15.1443,15.1443,21600.0
2010-05-28 10:45:00,17.33,17.34,17.24,17.24,39100.0,15.1443,15.153,15.0656,15.0656,39100.0
2010-05-28 10:50:00,17.24,17.28,17.24,17.24,46300.0,15.0656,15.1006,15.0656,15.0656,46300.0
2010-05-28 10:55:00,17.24,17.27,17.24,17.26,29200.0,15.0656,15.0918,15.0656,15.0831,29200.0
2010-05-28 11:00:00,17.27,17.29,17.25,17.26,30800.0,15.0918,15.1093,15.0744,15.0831,30800.0
2010-05-28 11:05:00,17.27,17.28,17.23,17.25,20400.0,15.0918,15.1006,15.0569,15.0744,20400.0
2010-05-28 11:10:00,17.26,17.28,17.2,17.2,15700.0,15.0831,15.1006,15.0307,15.0307,15700.0
2010-05-28 11:15:00,17.19,17.22,17.19,17.2,45600.0,15.0219,15.0482,15.0219,15.0307,45600.0
2010-05-28 11:20:00,17.2,17.2,17.16,17.17,21400.0,15.0307,15.0307,14.9957,15.0045,21400.0
2010-05-28 11:25:00,17.18,17.21,17.17,17.21,6300.0,15.0132,15.0394,15.0045,15.0394,6300.0
2010-05-28 11:30:00,17.21,17.23,17.2,17.22,17900.0,15.0394,15.0569,15.0307,15.0482,17900.0
2010-05-28 11:35:00,17.21,17.25,17.21,17.24,53700.0,15.0394,15.0744,15.0394,15.0656,53700.0
2010-05-28 11:40:00,17.23,17.32,17.23,17.32,16100.0,15.0569,15.1355,15.0569,15.1355,16100.0
2010-05-28 11:45:00,17.31,17.34,17.3,17.34,19700.0,15.1268,15.153,15.1181,15.153,19700.0
2010-05-28 11:50:00,17.34,17.34,17.31,17.31,44900.0,15.153,15.153,15.1268,15.1268,44900.0
2010-05-28 11:55:00,17.3,17.31,17.27,17.31,107200.0,15.1181,15.1268,15.0918,15.1268,107200.0
2010-05-28 12:00:00,17.31,17.34,17.27,17.28,39700.0,15.1268,15.153,15.0918,15.1006,39700.0
2010-05-28 12:05:00,17.27,17.3,17.26,17.3,36300.0,15.0918,15.1181,15.0831,15.1181,36300.0
2010-05-28 12:10:00,17.31,17.32,17.3,17.3,22400.0,15.1268,15.1355,15.1181,15.1181,22400.0
2010-05-28 12:15:00,17.3,17.33,17.3,17.33,29300.0,15.1181,15.1443,15.1181,15.1443,29300.0
2010-05-28 12:20:00,17.34,17.38,17.34,17.38,5200.0,15.153,15.188,15.153,15.188,5200.0
2010-05-28 12:25:00,17.37,17.37,17.36,17.36,5200.0,15.1792,15.1792,15.1705,15.1705,5200.0
2010-05-28 12:30:00,17.37,17.37,17.35,17.36,6100.0,15.1792,15.1792,15.1618,15.1705,6100.0
2010-05-28 12:35:00,17.35,17.35,17.18,17.18,137000.0,15.1618,15.1618,15.0132,15.0132,137000.0
2010-05-28 12:40:00,17.17,17.28,17.16,17.19,105700.0,15.0045,15.1006,14.9957,15.0219,105700.0
2010-05-28 12:45:00,17.19,17.24,17.13,17.23,100000.0,15.0219,15.0656,14.9695,15.0569,100000.0
2010-05-28 12:50:00,17.23,17.24,17.2,17.24,23400.0,15.0569,15.0656,15.0307,15.0656,23400.0
2010-05-28 12:55:00,17.24,17.25,17.19,17.22,31900.0,15.0656,15.0744,15.0219,15.0482,31900.0
2010-05-28 13:00:00,17.22,17.27,17.22,17.25,18900.0,15.0482,15.0918,15.0482,15.0744,18900.0
2010-05-28 13:05:00,17.24,17.24,17.17,17.18,12900.0,15.0656,15.0656,15.0045,15.0132,12900.0
2010-05-28 13:10:00,17.18,17.22,17.17,17.2,23500.0,15.0132,15.0482,15.0045,15.0307,23500.0
2010-05-28 13:15:00,17.19,17.25,17.17,17.25,17200.0,15.0219,15.0744,15.0045,15.0744,17200.0
2010-05-28 13:20:00,17.24,17.24,17.2,17.22,35100.0,15.0656,15.0656,15.0307,15.0482,35100.0
2010-05-28 13:25:00,17.22,17.23,17.19,17.2,14700.0,15.0482,15.0569,15.0219,15.0307,14700.0
2010-05-28 13:30:00,17.21,17.23,17.18,17.18,24100.0,15.0394,15.0569,15.0132,15.0132,24100.0
2010-05-28 13:35:00,17.17,17.2,17.17,17.18,9900.0,15.0045,15.0307,15.0045,15.0132,9900.0
2010-05-28 13:40:00,17.19,17.19,17.16,17.17,12800.0,15.0219,15.0219,14.9957,15.0045,12800.0
2010-05-28 13:45:00,17.17,17.17,17.11,17.13,28100.0,15.0045,15.0045,14.952,14.9695,28100.0
2010-05-28 13:50:00,17.14,17.16,17.12,17.15,14200.0,14.9782,14.9957,14.9608,14.987,14200.0
2010-05-28 13:55:00,17.14,17.15,17.09,17.1,44500.0,14.9782,14.987,14.9345,14.9433,44500.0
2010-05-28 14:00:00,17.1,17.11,17.07,17.08,72100.0,14.9433,14.952,14.9171,14.9258,72100.0
2010-05-28 14:05:00,17.08,17.1,17.03,17.09,47200.0,14.9258,14.9433,14.8821,14.9345,47200.0
2010-05-28 14:10:00,17.09,17.11,17.05,17.09,22700.0,14.9345,14.952,14.8996,14.9345,22700.0
2010-05-28 14:15:00,17.08,17.11,17.06,17.1,23200.0,14.9258,14.952,14.9083,14.9433,23200.0
2010-05-28 14:20:00,17.1,17.12,17.08,17.11,44100.0,14.9433,14.9608,14.9258,14.952,44100.0
2010-05-28 14:25:00,17.1,17.14,17.1,17.14,7200.0,14.9433,14.9782,14.9433,14.9782,7200.0
2010-05-28 14:30:00,17.14,17.15,17.12,17.12,46200.0,14.9782,14.987,14.9608,14.9608,46200.0
2010-05-28 14:35:00,17.12,17.18,17.11,17.18,134300.0,14.9608,15.0132,14.952,15.0132,134300.0
2010-05-28 14:40:00,17.18,17.19,17.17,17.19,74700.0,15.0132,15.0219,15.0045,15.0219,74700.0
2010-05-28 14:45:00,17.21,17.28,17.21,17.26,22900.0,15.0394,15.1006,15.0394,15.0831,22900.0
2010-05-28 14:50:00,17.26,17.3,17.25,17.25,13400.0,15.0831,15.1181,15.0744,15.0744,13400.0
2010-05-28 14:55:00,17.25,17.25,17.2,17.2,15700.0,15.0744,15.0744,15.0307,15.0307,15700.0
2010-05-28 15:00:00,17.22,17.22,17.2,17.22,8900.0,15.0482,15.0482,15.0307,15.0482,8900.0
2010-05-28 15:05:00,17.23,17.25,17.2,17.22,10500.0,15.0569,15.0744,15.0307,15.0482,10500.0
2010-05-28 15:10:00,17.22,17.27,17.22,17.25,5500.0,15.0482,15.0918,15.0482,15.0744,5500.0
2010-05-28 15:15:00,17.24,17.29,17.24,17.27,28600.0,15.0656,15.1093,15.0656,15.0918,28600.0
2010-05-28 15:20:00,17.28,17.31,17.27,17.29,22300.0,15.1006,15.1268,15.0918,15.1093,22300.0
2010-05-28 15:25:00,17.29,17.32,17.28,17.3,40900.0,15.1093,15.1355,15.1006,15.1181,40900.0
2010-05-28 15:30:00,17.3,17.33,17.3,17.3,20500.0,15.1181,15.1443,15.1181,15.1181,20500.0
2010-05-28 15:35:00,17.3,17.31,17.27,17.28,20700.0,15.1181,15.1268,15.0918,15.1006,20700.0
2010-05-28 15:40:00,17.28,17.32,17.25,17.3,39200.0,15.1006,15.1355,15.0744,15.1181,39200.0
2010-05-28 15:45:00,17.29,17.29,17.15,17.27,143000.0,15.1093,15.1093,14.987,15.0918,143000.0
2010-05-28 15:50:00,17.27,17.28,17.2,17.26,103100.0,15.0918,15.1006,15.0307,15.0831,103100.0
2010-05-28 15:55:00,17.26,17.27,17.16,17.18,562600.0,15.0831,15.0918,14.9957,15.0132,562600.0
2010-06-01 09:30:00,17.0,17.08,16.87,16.9,54700.0,14.8559,14.9258,14.7423,14.7685,54700.0
2010-06-01 09:35:00,16.92,16.94,16.87,16.89,299800.0,14.786,14.8035,14.7423,14.7598,299800.0
2010-06-01 09:40:00,16.9,16.93,16.85,16.9,237500.0,14.7685,14.7947,14.7248,14.7685,237500.0
2010-06-01 09:45:00,16.9,16.9,16.81,16.85,305400.0,14.7685,14.7685,14.6899,14.7248,305400.0
2010-06-01 09:50:00,16.86,16.96,16.86,16.91,198000.0,14.7336,14.8209,14.7336,14.7772,198000.0
2010-06-01 09:55:00,16.91,16.94,16.89,16.89,122000.0,14.7772,14.8035,14.7598,14.7598,122000.0
2010-06-01 10:00:00,16.89,17.11,16.89,17.09,210900.0,14.7598,14.952,14.7598,14.9345,210900.0
2010-06-01 10:05:00,17.09,17.1,17.02,17.02,222900.0,14.9345,14.9433,14.8734,14.8734,222900.0
2010-06-01 10:10:00,17.02,17.03,17.0,17.0,81300.0,14.8734,14.8821,14.8559,14.8559,81300.0
2010-06-01 10:15:00,17.01,17.04,16.99,17.04,123700.0,14.8646,14.8909,14.8472,14.8909,123700.0
2010-06-01 10:20:00,17.04,17.1,17.02,17.06,255800.0,14.8909,14.9433,14.8734,14.9083,255800.0
2010-06-01 10:25:00,17.06,17.13,17.06,17.08,209200.0,14.9083,14.9695,14.9083,14.9258,209200.0
2010-06-01 10:30:00,17.09,17.15,17.09,17.12,162400.0,14.9345,14.987,14.9345,14.9608,162400.0
2010-06-01 10:35:00,17.11,17.13,17.1,17.11,174100.0,14.952,14.9695,14.9433,14.952,174100.0
2010-06-01 10:40:00,17.11,17.13,17.07,17.07,122300.0,14.952,14.9695,14.9171,14.9171,122300.0
2010-06-01 10:45:00,17.08,17.08,17.01,17.04,123300.0,14.9258,14.9258,14.8646,14.8909,123300.0
2010-06-01 10:50:00,17.04,17.04,17.01,17.01,94700.0,14.8909,14.8909,14.8646,14.8646,94700.0
2010-06-01 10:55:00,17.01,17.03,16.99,16.99,38800.0,14.8646,14.8821,14.8472,14.8472,38800.0
2010-06-01 11:00:00,17.0,17.02,16.98,17.0,165200.0,14.8559,14.8734,14.8384,14.8559,165200.0
2010-06-01 11:05:00,16.99,17.0,16.93,16.94,128900.0,14.8472,14.8559,14.7947,14.8035,128900.0
2010-06-01 11:10:00,16.94,16.95,16.92,16.92,73200.0,14.8035,14.8122,14.786,14.786,73200.0
2010-06-01 11:15:00,16.93,16.94,16.9,16.93,38800.0,14.7947,14.8035,14.7685,14.7947,38800.0
2010-06-01 11:20:00,16.92,16.94,16.92,16.94,33100.0,14.786,14.8035,14.786,14.8035,33100.0
2010-06-01 11:25:00,16.95,16.97,16.94,16.97,18600.0,14.8122,14.8297,14.8035,14.8297,18600.0
2010-06-01 11:30:00,16.97,16.99,16.94,16.94,23600.0,14.8297,14.8472,14.8035,14.8035,23600.0
2010-06-01 11:35:00,16.94,16.95,16.91,16.94,20600.0,14.8035,14.8122,14.7772,14.8035,20600.0
2010-06-01 11:40:00,16.94,16.94,16.87,16.88,29800.0,14.8035,14.8035,14.7423,14.751,29800.0
2010-06-01 11:45:00,16.88,16.9,16.84,16.9,68400.0,14.751,14.7685,14.7161,14.7685,68400.0
2010-06-01 11:50:00,16.9,16.91,16.86,16.86,36300.0,14.7685,14.7772,14.7336,14.7336,36300.0
2010-06-01 11:55:00,16.87,16.89,16.8,16.82,110700.0,14.7423,14.7598,14.6811,14.6986,110700.0
2010-06-01 12:00:00,16.82,16.88,16.81,16.87,39800.0,14.6986,14.751,14.6899,14.7423,39800.0
2010-06-01 12:05:00,16.86,16.87,16.84,16.84,12400.0,14.7336,14.7423,14.7161,14.7161,12400.0
2010-06-01 12:10:00,16.83,16.87,16.83,16.84,80500.0,14.7073,14.7423,14.7073,14.7161,80500.0
2010-06-01 12:15:00,16.85,16.88,16.85,16.86,13700.0,14.7248,14.751,14.7248,14.7336,13700.0
2010-06-01 12:20:00,16.85,16.87,16.85,16.87,29600.0,14.7248,14.7423,14.7248,14.7423,29600.0
2010-06-01 12:25:00,16.88,16.92,16.88,16.91,28700.0,14.751,14.786,14.751,14.7772,28700.0
2010-06-01 12:30:00,16.9,16.91,16.88,16.91,16500.0,14.7685,14.7772,14.751,14.7772,16500.0
2010-06-01 12:35:00,16.92,16.92,16.9,16.91,11700.0,14.786,14.786,14.7685,14.7772,11700.0
2010-06-01 12:40:00,16.92,16.93,16.91,16.91,13500.0,14.786,14.7947,14.7772,14.7772,13500.0
2010-06-01 12:45:00,16.9,16.92,16.89,16.91,24800.0,14.7685,14.786,14.7598,14.7772,24800.0
2010-06-01 12:50:00,16.91,16.91,16.89,16.89,6900.0,14.7772,14.7772,14.7598,14.7598,6900.0
2010-06-01 12:55:00,16.89,16.9,16.84,16.84,12300.0,14.7598,14.7685,14.7161,14.7161,12300.0
2010-06-01 13:00:00,16.84,16.86,16.84,16.86,11600.0,14.7161,14.7336,14.7161,14.7336,11600.0
2010-06-01 13:05:00,16.85,16.9,16.85,16.86,89800.0,14.7248,14.7685,14.7248,14.7336,89800.0
2010-06-01 13:10:00,16.87,16.93,16.86,16.92,24600.0,14.7423,14.7947,14.7336,14.786,24600.0
2010-06-01 13:15:00,16.93,16.99,16.93,16.98,74800.0,14.7947,14.8472,14.7947,14.8384,74800.0
2010-06-01 13:20:00,16.98,17.0,16.96,16.96,69000.0,14.8384,14.8559,14.8209,14.8209,69000.0
2010-06-01 13:25:00,16.96,16.98,16.96,16.96,9700.0,14.8209,14.8384,14.8209,14.8209,9700.0
2010-06-01 13:30:00,16.97,16.98,16.96,16.98,13200.0,14.8297,14.8384,14.8209,14.8384,13200.0
2010-06-01 13:35:00,16.97,16.99,16.95,16.98,20100.0,14.8297,14.8472,14.8122,14.8384,20100.0
2010-06-01 13:40:00,16.97,16.98,16.95,16.96,36400.0,14.8297,14.8384,14.8122,14.8209,36400.0
2010-06-01 13:45:00,16.96,16.98,16.95,16.97,8500.0,14.8209,14.8384,14.8122,14.8297,8500.0
2010-06-01 13:50:00,16.96,16.97,16.9,16.91,40200.0,14.8209,14.8297,14.7685,14.7772,40200.0
2010-06-01 13:55:00,16.9,16.91,16.86,16.86,18900.0,14.7685,14.7772,14.7336,14.7336,18900.0
2010-06-01 14:00:00,16.85,16.86,16.79,16.83,118700.0,14.7248,14.7336,14.6724,14.7073,118700.0
2010-06-01 14:05:00,16.82,16.84,16.77,16.79,67600.0,14.6986,14.7161,14.6549,14.6724,67600.0
2010-06-01 14:10:00,16.8,16.85,16.79,16.85,69500.0,14.6811,14.7248,14.6724,14.7248,69500.0
2010-06-01 14:15:00,16.85,16.85,16.79,16.84,87700.0,14.7248,14.7248,14.6724,14.7161,87700.0
2010-06-01 14:20:00,16.83,16.88,16.81,16.85,114100.0,14.7073,14.751,14.6899,14.7248,114100.0
2010-06-01 14:25:00,16.85,16.86,16.83,16.85,26800.0,14.7248,14.7336,14.7073,14.7248,26800.0
2010-06-01 14:30:00,16.85,16.91,16.85,16.88,96400.0,14.7248,14.7772,14.7248,14.751,96400.0
2010-06-01 14:35:00,16.87,16.88,16.84,16.84,189300.0,14.7423,14.751,14.7161,14.7161,189300.0
2010-06-01 14:40:00,16.83,16.85,16.82,16.83,64800.0,14.7073,14.7248,14.6986,14.7073,64800.0
2010-06-01 14:45:00,16.83,16.89,16.83,16.88,44200.0,14.7073,14.7598,14.7073,14.751,44200.0
2010-06-01 14:50:00,16.87,16.88,16.81,16.81,46100.0,14.7423,14.751,14.6899,14.6899,46100.0
2010-06-01 14:55:00,16.8,16.84,16.78,16.83,29000.0,14.6811,14.7161,14.6636,14.7073,29000.0
2010-06-01 15:00:00,16.84,16.86,16.8,16.82,119600.0,14.7161,14.7336,14.6811,14.6986,119600.0
2010-06-01 15:05:00,16.83,16.84,16.79,16.79,132000.0,14.7073,14.7161,14.6724,14.6724,132000.0
2010-06-01 15:10:00,16.79,16.83,16.75,16.81,86200.0,14.6724,14.7073,14.6374,14.6899,86200.0
2010-06-01 15:15:00,16.81,16.82,16.74,16.75,48600.0,14.6899,14.6986,14.6287,14.6374,48600.0
2010-06-01 15:20:00,16.74,16.78,16.68,16.69,129500.0,14.6287,14.6636,14.5763,14.585,129500.0
2010-06-01 15:25:00,16.7,16.72,16.67,16.72,93400.0,14.5937,14.6112,14.5675,14.6112,93400.0
2010-06-01 15:30:00,16.7,16.76,16.68,16.75,280800.0,14.5937,14.6462,14.5763,14.6374,280800.0
2010-06-01 15:35:00,16.75,16.78,16.72,16.73,149600.0,14.6374,14.6636,14.6112,14.62,149600.0
2010-06-01 15:40:00,16.73,16.74,16.69,16.69,110900.0,14.62,14.6287,14.585,14.585,110900.0
2010-06-01 15:45:00,16.68,16.68,16.61,16.63,228200.0,14.5763,14.5763,14.5151,14.5326,228200.0
2010-06-01 15:50:00,16.63,16.63,16.56,16.58,328700.0,14.5326,14.5326,14.4714,14.4889,328700.0
2010-06-01 15:55:00,16.58,16.6,16.55,16.56,773200.0,14.4889,14.5063,14.4627,14.4714,773200.0
2010-06-02 09:30:00,16.6,16.69,16.58,16.66,45400.0,14.5063,14.585,14.4889,14.5588,45400.0
2010-06-02 09:35:00,16.66,16.74,16.63,16.64,222500.0,14.5588,14.6287,14.5326,14.5413,222500.0
2010-06-02 09:40:00,16.63,16.66,16.6,16.64,105400.0,14.5326,14.5588,14.5063,14.5413,105400.0
2010-06-02 09:45:00,16.65,16.65,16.6,16.65,62900.0,14.55,14.55,14.5063,14.55,62900.0
2010-06-02 09:50:00,16.64,16.65,16.58,16.62,102300.0,14.5413,14.55,14.4889,14.5238,102300.0
2010-06-02 09:55:00,16.63,16.68,16.62,16.68,77100.0,14.5326,14.5763,14.5238,14.5763,77100.0
2010-06-02 10:00:00,16.67,16.71,16.59,16.69,405300.0,14.5675,14.6025,14.4976,14.585,405300.0
2010-06-02 10:05:00,16.69,16.71,16.63,16.65,99300.0,14.585,14.6025,14.5326,14.55,99300.0
2010-06-02 10:10:00,16.65,16.67,16.59,16.61,181700.0,14.55,14.5675,14.4976,14.5151,181700.0
2010-06-02 10:15:00,16.62,16.67,16.6,16.66,196600.0,14.5238,14.5675,14.5063,14.5588,196600.0
2010-06-02 10:20:00,16.66,16.71,16.66,16.69,114800.0,14.5588,14.6025,14.5588,14.585,114800.0
2010-06-02 10:25:00,16.69,16.7,16.65,16.66,86700.0,14.585,14.5937,14.55,14.5588,86700.0
2010-06-02 10:30:00,16.66,16.69,16.65,16.68,57400.0,14.5588,14.585,14.55,14.5763,57400.0
2010-06-02 10:35:00,16.68,16.72,16.67,16.69,57600.0,14.5763,14.6112,14.5675,14.585,57600.0
2010-06-02 10:40:00,16.69,16.69,16.66,16.67,33500.0,14.585,14.585,14.5588,14.5675,33500.0
2010-06-02 10:45:00,16.66,16.67,16.63,16.66,74900.0,14.5588,14.5675,14.5326,14.5588,74900.0
2010-06-02 10:50:00,16.66,16.68,16.64,16.66,140700.0,14.5588,14.5763,14.5413,14.5588,140700.0
2010-06-02 10:55:00,16.66,16.67,16.64,16.66,35800.0,14.5588,14.5675,14.5413,14.5588,35800.0
2010-06-02 11:00:00,16.66,16.68,16.65,16.68,52500.0,14.5588,14.5763,14.55,14.5763,52500.0
2010-06-02 11:05:00,16.69,16.73,16.68,16.72,53400.0,14.585,14.62,14.5763,14.6112,53400.0
2010-06-02 11:10:00,16.72,16.74,16.7,16.7,28900.0,14.6112,14.6287,14.5937,14.5937,28900.0
2010-06-02 11:15:00,16.71,16.74,16.68,16.68,26700.0,14.6025,14.6287,14.5763,14.5763,26700.0
2010-06-02 11:20:00,16.68,16.71,16.67,16.69,29800.0,14.5763,14.6025,14.5675,14.585,29800.0
2010-06-02 11:25:00,16.69,16.71,16.67,16.7,150200.0,14.585,14.6025,14.5675,14.5937,150200.0
2010-06-02 11:30:00,16.71,16.71,16.68,16.7,42700.0,14.6025,14.6025,14.5763,14.5937,42700.0
2010-06-02 11:35:00,16.7,16.72,16.69,16.71,11900.0,14.5937,14.6112,14.585,14.6025,11900.0
2010-06-02 11:40:00,16.71,16.78,16.69,16.78,163000.0,14.6025,14.6636,14.585,14.6636,163000.0
2010-06-02 11:45:00,16.78,16.79,16.75,16.75,28900.0,14.6636,14.6724,14.6374,14.6374,28900.0
2010-06-02 11:50:00,16.76,16.79,16.75,16.76,18800.0,14.6462,14.6724,14.6374,14.6462,18800.0
2010-06-02 11:55:00,16.76,16.8,16.75,16.79,203500.0,14.6462,14.6811,14.6374,14.6724,203500.0
2010-06-02 12:00:00,16.79,16.79,16.78,16.79,23400.0,14.6724,14.6724,14.6636,14.6724,23400.0
2010-06-02 12:05:00,16.79,16.83,16.79,16.8,86300.0,14.6724,14.7073,14.6724,14.6811,86300.0
2010-06-02 12:10:00,16.8,16.81,16.8,16.81,9900.0,14.6811,14.6899,14.6811,14.6899,9900.0
2010-06-02 12:15:00,16.8,16.8,16.79,16.79,18600.0,14.6811,14.6811,14.6724,14.6724,18600.0
2010-06-02 12:20:00,16.79,16.8,16.78,16.78,12100.0,14.6724,14.6811,14.6636,14.6636,12100.0
2010-06-02 12:25:00,16.79,16.8,16.78,16.79,28900.0,14.6724,14.6811,14.6636,14.6724,28900.0
2010-06-02 12:30:00,16.79,16.79,16.78,16.79,12500.0,14.6724,14.6724,14.6636,14.6724,12500.0
2010-06-02 12:35:00,16.79,16.79,16.76,16.76,18200.0,14.6724,14.6724,14.6462,14.6462,18200.0
2010-06-02 12:40:00,16.76,16.79,16.75,16.79,21200.0,14.6462,14.6724,14.6374,14.6724,21200.0
2010-06-02 12:45:00,16.8,16.81,16.8,16.81,4500.0,14.6811,14.6899,14.6811,14.6899,4500.0
2010-06-02 12:50:00,16.81,16.84,16.79,16.84,238800.0,14.6899,14.7161,14.6724,14.7161,238800.0
2010-06-02 12:55:00,16.84,16.85,16.83,16.83,30500.0,14.7161,14.7248,14.7073,14.7073,30500.0
2010-06-02 13:00:00,16.84,16.85,16.83,16.85,9400.0,14.7161,14.7248,14.7073,14.7248,9400.0
2010-06-02 13:05:00,16.85,16.85,16.83,16.83,10300.0,14.7248,14.7248,14.7073,14.7073,10300.0
2010-06-02 13:10:00,16.83,16.84,16.82,16.83,11600.0,14.7073,14.7161,14.6986,14.7073,11600.0
2010-06-02 13:15:00,16.83,16.83,16.81,16.81,14400.0,14.7073,14.7073,14.6899,14.6899,14400.0
2010-06-02 13:20:00,16.81,16.82,16.8,16.8,12000.0,14.6899,14.6986,14.6811,14.6811,12000.0
2010-06-02 13:25:00,16.81,16.82,16.78,16.78,24000.0,14.6899,14.6986,14.6636,14.6636,24000.0
2010-06-02 13:30:00,16.77,16.79,16.77,16.78,5500.0,14.6549,14.6724,14.6549,14.6636,5500.0
2010-06-02 13:35:00,16.78,16.8,16.77,16.78,9000.0,14.6636,14.6811,14.6549,14.6636,9000.0
2010-06-02 13:40:00,16.77,16.8,16.77,16.78,11000.0,14.6549,14.6811,14.6549,14.6636,11000.0
2010-06-02 13:45:00,16.78,16.79,16.76,16.76,6000.0,14.6636,14.6724,14.6462,14.6462,6000.0
2010-06-02 13:50:00,16.75,16.76,16.74,16.74,16300.0,14.6374,14.6462,14.6287,14.6287,16300.0
2010-06-02 13:55:00,16.74,16.74,16.69,16.7,49300.0,14.6287,14.6287,14.585,14.5937,49300.0
2010-06-02 14:00:00,16.7,16.7,16.67,16.67,40500.0,14.5937,14.5937,14.5675,14.5675,40500.0
2010-06-02 14:05:00,16.67,16.69,16.65,16.68,101100.0,14.5675,14.585,14.55,14.5763,101100.0
2010-06-02 14:10:00,16.69,16.69,16.66,16.67,30200.0,14.585,14.585,14.5588,14.5675,30200.0
2010-06-02 14:15:00,16.67,16.67,16.63,16.63,58400.0,14.5675,14.5675,14.5326,14.5326,58400.0
2010-06-02 14:20:00,16.63,16.64,16.62,16.63,71200.0,14.5326,14.5413,14.5238,14.5326,71200.0
2010-06-02 14:25:00,16.64,16.67,16.63,16.65,53000.0,14.5413,14.5675,14.5326,14.55,53000.0
2010-06-02 14:30:00,16.66,16.67,16.65,16.67,7500.0,14.5588,14.5675,14.55,14.5675,7500.0
2010-06-02 14:35:00,16.66,16.69,16.66,16.69,4800.0,14.5588,14.585,14.5588,14.585,4800.0
2010-06-02 14:40:00,16.7,16.75,16.69,16.75,33500.0,14.5937,14.6374,14.585,14.6374,33500.0
2010-06-02 14:45:00,16.75,16.77,16.74,16.74,28000.0,14.6374,14.6549,14.6287,14.6287,28000.0
2010-06-02 14:50:00,16.75,16.78,16.75,16.78,13700.0,14.6374,14.6636,14.6374,14.6636,13700.0
2010-06-02 14:55:00,16.78,16.8,16.76,16.78,19200.0,14.6636,14.6811,14.6462,14.6636,19200.0
2010-06-02 15:00:00,16.78,16.8,16.77,16.8,26400.0,14.6636,14.6811,14.6549,14.6811,26400.0
2010-06-02 15:05:00,16.79,16.84,16.77,16.81,19900.0,14.6724,14.7161,14.6549,14.6899,19900.0
2010-06-02 15:10:00,16.82,16.84,16.8,16.83,26900.0,14.6986,14.7161,14.6811,14.7073,26900.0
2010-06-02 15:15:00,16.84,16.84,16.81,16.82,26100.0,14.7161,14.7161,14.6899,14.6986,26100.0
2010-06-02 15:20:00,16.82,16.83,16.8,16.82,16100.0,14.6986,14.7073,14.6811,14.6986,16100.0
2010-06-02 15:25:00,16.82,16.86,16.82,16.85,32900.0,14.6986,14.7336,14.6986,14.7248,32900.0
2010-06-02 15:30:00,16.86,16.87,16.8,16.8,34100.0,14.7336,14.7423,14.6811,14.6811,34100.0
2010-06-02 15:35:00,16.8,16.83,16.79,16.81,82800.0,14.6811,14.7073,14.6724,14.6899,82800.0
2010-06-02 15:40:00,16.81,16.82,16.79,16.81,250000.0,14.6899,14.6986,14.6724,14.6899,250000.0
2010-06-02 15:45:00,16.81,16.84,16.81,16.83,216200.0,14.6899,14.7161,14.6899,14.7073,216200.0
2010-06-02 15:50:00,16.82,16.88,16.82,16.86,393600.0,14.6986,14.751,14.6986,14.7336,393600.0
2010-06-02 15:55:00,16.86,16.89,16.85,16.87,428600.0,14.7336,14.7598,14.7248,14.7423,428600.0
2010-06-03 09:30:00,16.99,17.03,16.94,17.02,134100.0,14.8472,14.8821,14.8035,14.8734,134100.0
2010-06-03 09:35:00,17.01,17.04,16.97,16.98,112400.0,14.8646,14.8909,14.8297,14.8384,112400.0
2010-06-03 09:40:00,16.99,17.0,16.94,16.97,50400.0,14.8472,14.8559,14.8035,14.8297,50400.0
2010-06-03 09:45:00,16.98,17.07,16.97,17.07,37700.0,14.8384,14.9171,14.8297,14.9171,37700.0
2010-06-03 09:50:00,17.07,17.09,17.05,17.07,38100.0,14.9171,14.9345,14.8996,14.9171,38100.0
2010-06-03 09:55:00,17.07,17.11,17.06,17.11,15600.0,14.9171,14.952,14.9083,14.952,15600.0
2010-06-03 10:00:00,17.1,17.1,17.03,17.03,32400.0,14.9433,14.9433,14.8821,14.8821,32400.0
2010-06-03 10:05:00,17.04,17.11,17.04,17.1,32600.0,14.8909,14.952,14.8909,14.9433,32600.0
2010-06-03 10:10:00,17.1,17.11,17.06,17.06,33300.0,14.9433,14.952,14.9083,14.9083,33300.0
2010-06-03 10:15:00,17.05,17.07,17.0,17.03,46600.0,14.8996,14.9171,14.8559,14.8821,46600.0
2010-06-03 10:20:00,17.03,17.03,16.9,16.9,159100.0,14.8821,14.8821,14.7685,14.7685,159100.0
2010-06-03 10:25:00,16.9,16.91,16.88,16.88,58700.0,14.7685,14.7772,14.751,14.751,58700.0
2010-06-03 10:30:00,16.88,17.0,16.87,16.93,36900.0,14.751,14.8559,14.7423,14.7947,36900.0
2010-06-03 10:35:00,16.93,16.94,16.86,16.88,23900.0,14.7947,14.8035,14.7336,14.751,23900.0
2010-06-03 10:40:00,16.89,16.93,16.88,16.89,36200.0,14.7598,14.7947,14.751,14.7598,36200.0
2010-06-03 10:45:00,16.89,16.94,16.89,16.93,32900.0,14.7598,14.8035,14.7598,14.7947,32900.0
2010-06-03 10:50:00,16.93,16.98,16.93,16.96,12300.0,14.7947,14.8384,14.7947,14.8209,12300.0
2010-06-03 10:55:00,16.97,17.01,16.97,16.98,22200.0,14.8297,14.8646,14.8297,14.8384,22200.0
2010-06-03 11:00:00,16.99,17.02,16.98,17.02,8500.0,14.8472,14.8734,14.8384,14.8734,8500.0
2010-06-03 11:05:00,17.02,17.06,17.0,17.0,40200.0,14.8734,14.9083,14.8559,14.8559,40200.0
2010-06-03 11:10:00,17.01,17.02,16.97,16.98,60300.0,14.8646,14.8734,14.8297,14.8384,60300.0
2010-06-03 11:15:00,16.98,16.99,16.94,16.94,128300.0,14.8384,14.8472,14.8035,14.8035,128300.0
2010-06-03 11:20:00,16.94,16.95,16.92,16.93,8000.0,14.8035,14.8122,14.786,14.7947,8000.0
2010-06-03 11:25:00,16.92,16.94,16.91,16.91,7100.0,14.786,14.8035,14.7772,14.7772,7100.0
2010-06-03 11:30:00,16.92,16.94,16.91,16.94,6800.0,14.786,14.8035,14.7772,14.8035,6800.0
2010-06-03 11:35:00,16.94,16.99,16.94,16.96,29600.0,14.8035,14.8472,14.8035,14.8209,29600.0
2010-06-03 11:40:00,16.96,16.97,16.91,16.95,43500.0,14.8209,14.8297,14.7772,14.8122,43500.0
2010-06-03 11:45:00,16.95,16.98,16.94,16.96,19800.0,14.8122,14.8384,14.8035,14.8209,19800.0
2010-06-03 11:50:00,16.96,16.96,16.92,16.94,20400.0,14.8209,14.8209,14.786,14.8035,20400.0
2010-06-03 11:55:00,16.94,16.94,16.93,16.94,7000.0,14.8035,14.8035,14.7947,14.8035,7000.0
2010-06-03 12:00:00,16.94,16.94,16.92,16.92,3300.0,14.8035,14.8035,14.786,14.786,3300.0
2010-06-03 12:05:00,16.92,16.92,16.84,16.86,34200.0,14.786,14.786,14.7161,14.7336,34200.0
2010-06-03 12:10:00,16.85,16.87,16.83,16.85,60200.0,14.7248,14.7423,14.7073,14.7248,60200.0
2010-06-03 12:15:00,16.85,16.85,16.82,16.82,64200.0,14.7248,14.7248,14.6986,14.6986,64200.0
2010-06-03 12:20:00,16.82,16.82,16.74,16.74,75600.0,14.6986,14.6986,14.6287,14.6287,75600.0
2010-06-03 12:25:00,16.74,16.75,16.73,16.74,25500.0,14.6287,14.6374,14.62,14.6287,25500.0
2010-06-03 12:30:00,16.73,16.74,16.72,16.74,36600.0,14.62,14.6287,14.6112,14.6287,36600.0
2010-06-03 12:35:00,16.75,16.79,16.75,16.79,6100.0,14.6374,14.6724,14.6374,14.6724,6100.0
2010-06-03 12:40:00,16.79,16.8,16.78,16.8,18500.0,14.6724,14.6811,14.6636,14.6811,18500.0
2010-06-03 12:45:00,16.79,16.79,16.79,16.79,1700.0,14.6724,14.6724,14.6724,14.6724,1700.0
2010-06-03 12:50:00,16.78,16.79,16.75,16.75,66600.0,14.6636,14.6724,14.6374,14.6374,66600.0
2010-06-03 12:55:00,16.75,16.77,16.75,16.77,19800.0,14.6374,14.6549,14.6374,14.6549,19800.0
2010-06-03 13:00:00,16.78,16.8,16.78,16.79,18700.0,14.6636,14.6811,14.6636,14.6724,18700.0
2010-06-03 13:05:00,16.8,16.82,16.8,16.81,6600.0,14.6811,14.6986,14.6811,14.6899,6600.0
2010-06-03 13:10:00,16.81,16.83,16.81,16.81,7200.0,14.6899,14.7073,14.6899,14.6899,7200.0
2010-06-03 13:15:00,16.81,16.83,16.79,16.79,68700.0,14.6899,14.7073,14.6724,14.6724,68700.0
2010-06-03 13:20:00,16.8,16.8,16.77,16.77,20400.0,14.6811,14.6811,14.6549,14.6549,20400.0
2010-06-03 13:25:00,16.77,16.77,16.73,16.74,6800.0,14.6549,14.6549,14.62,14.6287,6800.0
2010-06-03 13:30:00,16.75,16.77,16.75,16.76,6900.0,14.6374,14.6549,14.6374,14.6462,6900.0
2010-06-03 13:35:00,16.76,16.78,16.74,16.78,23800.0,14.6462,14.6636,14.6287,14.6636,23800.0
2010-06-03 13:40:00,16.78,16.8,16.78,16.8,3700.0,14.6636,14.6811,14.6636,14.6811,3700.0
2010-06-03 13:45:00,16.81,16.82,16.8,16.81,6000.0,14.6899,14.6986,14.6811,14.6899,6000.0
2010-06-03 13:50:00,16.79,16.79,16.77,16.77,4900.0,14.6724,14.6724,14.6549,14.6549,4900.0
2010-06-03 13:55:00,16.77,16.78,16.75,16.76,17000.0,14.6549,14.6636,14.6374,14.6462,17000.0
2010-06-03 14:00:00,16.76,16.77,16.75,16.75,3900.0,14.6462,14.6549,14.6374,14.6374,3900.0
2010-06-03 14:05:00,16.75,16.8,16.74,16.8,13800.0,14.6374,14.6811,14.6287,14.6811,13800.0
2010-06-03 14:10:00,16.8,16.85,16.79,16.84,16800.0,14.6811,14.7248,14.6724,14.7161,16800.0
2010-06-03 14:15:00,16.83,16.85,16.82,16.83,20600.0,14.7073,14.7248,14.6986,14.7073,20600.0
2010-06-03 14:20:00,16.83,16.86,16.81,16.85,18100.0,14.7073,14.7336,14.6899,14.7248,18100.0
2010-06-03 14:25:00,16.85,16.87,16.83,16.83,9000.0,14.7248,14.7423,14.7073,14.7073,9000.0
2010-06-03 14:30:00,16.83,16.84,16.81,16.83,22000.0,14.7073,14.7161,14.6899,14.7073,22000.0
2010-06-03 14:35:00,16.84,16.88,16.84,16.88,23500.0,14.7161,14.751,14.7161,14.751,23500.0
2010-06-03 14:40:00,16.87,16.88,16.86,16.87,59400.0,14.7423,14.751,14.7336,14.7423,59400.0
2010-06-03 14:45:00,16.87,16.88,16.85,16.85,14000.0,14.7423,14.751,14.7248,14.7248,14000.0
2010-06-03 14:50:00,16.84,16.87,16.84,16.85,17900.0,14.7161,14.7423,14.7161,14.7248,17900.0
2010-06-03 14:55:00,16.85,16.86,16.83,16.85,27700.0,14.7248,14.7336,14.7073,14.7248,27700.0
2010-06-03 15:00:00,16.85,16.89,16.85,16.88,21300.0,14.7248,14.7598,14.7248,14.751,21300.0
2010-06-03 15:05:00,16.87,16.89,16.85,16.87,46600.0,14.7423,14.7598,14.7248,14.7423,46600.0
2010-06-03 15:10:00,16.87,16.89,16.86,16.88,833600.0,14.7423,14.7598,14.7336,14.751,833600.0
2010-06-03 15:15:00,16.88,16.88,16.82,16.83,53900.0,14.751,14.751,14.6986,14.7073,53900.0
2010-06-03 15:20:00,16.83,16.87,16.83,16.87,15000.0,14.7073,14.7423,14.7073,14.7423,15000.0
2010-06-03 15:25:00,16.87,16.93,16.87,16.92,39700.0,14.7423,14.7947,14.7423,14.786,39700.0
2010-06-03 15:30:00,16.93,16.93,16.89,16.89,45600.0,14.7947,14.7947,14.7598,14.7598,45600.0
2010-06-03 15:35:00,16.89,16.95,16.89,16.91,74200.0,14.7598,14.8122,14.7598,14.7772,74200.0
2010-06-03 15:40:00,16.91,16.95,16.91,16.95,280900.0,14.7772,14.8122,14.7772,14.8122,280900.0
2010-06-03 15:45:00,16.95,16.95,16.86,16.87,58300.0,14.8122,14.8122,14.7336,14.7423,58300.0
2010-06-03 15:50:00,16.86,16.9,16.85,16.89,317500.0,14.7336,14.7685,14.7248,14.7598,317500.0
2010-06-03 15:55:00,16.9,16.94,16.89,16.9,373900.0,14.7685,14.8035,14.7598,14.7685,373900.0
2010-06-04 09:30:00,16.55,16.6,16.44,16.52,552000.0,14.4627,14.5063,14.3665,14.4364,552000.0
2010-06-04 09:35:00,16.53,16.55,16.49,16.5,308800.0,14.4452,14.4627,14.4102,14.419,308800.0
2010-06-04 09:40:00,16.5,16.54,16.47,16.54,438500.0,14.419,14.4539,14.3927,14.4539,438500.0
2010-06-04 09:45:00,16.53,16.55,16.47,16.55,169500.0,14.4452,14.4627,14.3927,14.4627,169500.0
2010-06-04 09:50:00,16.56,16.61,16.55,16.61,31000.0,14.4714,14.5151,14.4627,14.5151,31000.0
2010-06-04 09:55:00,16.61,16.61,16.58,16.59,95300.0,14.5151,14.5151,14.4889,14.4976,95300.0
2010-06-04 10:00:00,16.58,16.58,16.53,16.54,80200.0,14.4889,14.4889,14.4452,14.4539,80200.0
2010-06-04 10:05:00,16.55,16.56,16.5,16.53,58800.0,14.4627,14.4714,14.419,14.4452,58800.0
2010-06-04 10:10:00,16.52,16.56,16.49,16.56,30200.0,14.4364,14.4714,14.4102,14.4714,30200.0
2010-06-04 10:15:00,16.55,16.56,16.53,16.56,46800.0,14.4627,14.4714,14.4452,14.4714,46800.0
2010-06-04 10:20:00,16.56,16.56,16.51,16.54,50500.0,14.4714,14.4714,14.4277,14.4539,50500.0
2010-06-04 10:25:00,16.54,16.56,16.52,16.55,172300.0,14.4539,14.4714,14.4364,14.4627,172300.0
2010-06-04 10:30:00,16.54,16.56,16.52,16.52,87600.0,14.4539,14.4714,14.4364,14.4364,87600.0
2010-06-04 10:35:00,16.52,16.55,16.51,16.52,51200.0,14.4364,14.4627,14.4277,14.4364,51200.0
2010-06-04 10:40:00,16.52,16.53,16.49,16.49,133800.0,14.4364,14.4452,14.4102,14.4102,133800.0
2010-06-04 10:45:00,16.49,16.49,16.47,16.47,24300.0,14.4102,14.4102,14.3927,14.3927,24300.0
2010-06-04 10:50:00,16.47,16.48,16.42,16.43,59600.0,14.3927,14.4015,14.349,14.3578,59600.0
2010-06-04 10:55:00,16.43,16.45,16.43,16.43,43100.0,14.3578,14.3753,14.3578,14.3578,43100.0
2010-06-04 11:00:00,16.43,16.43,16.39,16.4,200800.0,14.3578,14.3578,14.3228,14.3316,200800.0
2010-06-04 11:05:00,16.4,16.42,16.39,16.39,82400.0,14.3316,14.349,14.3228,14.3228,82400.0
2010-06-04 11:10:00,16.39,16.41,16.38,16.39,66900.0,14.3228,14.3403,14.3141,14.3228,66900.0
2010-06-04 11:15:00,16.39,16.4,16.33,16.33,121200.0,14.3228,14.3316,14.2704,14.2704,121200.0
2010-06-04 11:20:00,16.32,16.33,16.25,16.26,330100.0,14.2617,14.2704,14.2005,14.2092,330100.0
2010-06-04 11:25:00,16.26,16.26,16.23,16.25,193900.0,14.2092,14.2092,14.183,14.2005,193900.0
2010-06-04 11:30:00,16.25,16.28,16.24,16.28,38700.0,14.2005,14.2267,14.1918,14.2267,38700.0
2010-06-04 11:35:00,16.27,16.33,16.26,16.31,67100.0,14.218,14.2704,14.2092,14.2529,67100.0
2010-06-04 11:40:00,16.31,16.32,16.29,16.32,23400.0,14.2529,14.2617,14.2354,14.2617,23400.0
2010-06-04 11:45:00,16.31,16.34,16.3,16.32,189300.0,14.2529,14.2791,14.2442,14.2617,189300.0
2010-06-04 11:50:00,16.32,16.32,16.29,16.29,27800.0,14.2617,14.2617,14.2354,14.2354,27800.0
2010-06-04 11:55:00,16.3,16.33,16.28,16.28,178100.0,14.2442,14.2704,14.2267,14.2267,178100.0
2010-06-04 12:00:00,16.28,16.28,16.22,16.22,56400.0,14.2267,14.2267,14.1743,14.1743,56400.0
2010-06-04 12:05:00,16.22,16.22,16.18,16.2,183800.0,14.1743,14.1743,14.1393,14.1568,183800.0
2010-06-04 12:10:00,16.19,16.24,16.19,16.24,41600.0,14.1481,14.1918,14.1481,14.1918,41600.0
2010-06-04 12:15:00,16.24,16.24,16.2,16.21,77600.0,14.1918,14.1918,14.1568,14.1655,77600.0
2010-06-04 12:20:00,16.21,16.24,16.21,16.22,15400.0,14.1655,14.1918,14.1655,14.1743,15400.0
2010-06-04 12:25:00,16.23,16.24,16.21,16.21,31500.0,14.183,14.1918,14.1655,14.1655,31500.0
2010-06-04 12:30:00,16.21,16.22,16.2,16.2,15600.0,14.1655,14.1743,14.1568,14.1568,15600.0
2010-06-04 12:35:00,16.19,16.2,16.17,16.18,27700.0,14.1481,14.1568,14.1306,14.1393,27700.0
2010-06-04 12:40:00,16.18,16.18,16.14,16.15,78100.0,14.1393,14.1393,14.1044,14.1131,78100.0
2010-06-04 12:45:00,16.15,16.18,16.15,16.18,27100.0,14.1131,14.1393,14.1131,14.1393,27100.0
2010-06-04 12:50:00,16.17,16.23,16.17,16.23,171500.0,14.1306,14.183,14.1306,14.183,171500.0
2010-06-04 12:55:00,16.23,16.24,16.22,16.23,12400.0,14.183,14.1918,14.1743,14.183,12400.0
2010-06-04 13:00:00,16.23,16.23,16.22,16.23,12700.0,14.183,14.183,14.1743,14.183,12700.0
2010-06-04 13:05:00,16.22,16.23,16.19,16.21,134100.0,14.1743,14.183,14.1481,14.1655,134100.0
2010-06-04 13:10:00,16.21,16.22,16.17,16.17,50700.0,14.1655,14.1743,14.1306,14.1306,50700.0
2010-06-04 13:15:00,16.16,16.17,16.14,16.17,35700.0,14.1218,14.1306,14.1044,14.1306,35700.0
2010-06-04 13:20:00,16.16,16.17,16.12,16.13,46400.0,14.1218,14.1306,14.0869,14.0956,46400.0
2010-06-04 13:25:00,16.13,16.16,16.13,16.15,60500.0,14.0956,14.1218,14.0956,14.1131,60500.0
2010-06-04 13:30:00,16.14,16.17,16.14,16.16,33300.0,14.1044,14.1306,14.1044,14.1218,33300.0
2010-06-04 13:35:00,16.17,16.18,16.14,16.14,88500.0,14.1306,14.1393,14.1044,14.1044,88500.0
2010-06-04 13:40:00,16.13,16.16,16.13,16.16,25300.0,14.0956,14.1218,14.0956,14.1218,25300.0
2010-06-04 13:45:00,16.16,16.17,16.15,16.15,20200.0,14.1218,14.1306,14.1131,14.1131,20200.0
2010-06-04 13:50:00,16.15,16.16,16.12,16.13,27800.0,14.1131,14.1218,14.0869,14.0956,27800.0
2010-06-04 13:55:00,16.12,16.15,16.12,16.13,39500.0,14.0869,14.1131,14.0869,14.0956,39500.0
2010-06-04 14:00:00,16.13,16.15,16.13,16.14,26100.0,14.0956,14.1131,14.0956,14.1044,26100.0
2010-06-04 14:05:00,16.14,16.15,16.1,16.1,27400.0,14.1044,14.1131,14.0694,14.0694,27400.0
2010-06-04 14:10:00,16.11,16.12,16.09,16.1,159000.0,14.0781,14.0869,14.0607,14.0694,159000.0
2010-06-04 14:15:00,16.11,16.12,16.1,16.1,62800.0,14.0781,14.0869,14.0694,14.0694,62800.0
2010-06-04 14:20:00,16.1,16.15,16.09,16.14,47900.0,14.0694,14.1131,14.0607,14.1044,47900.0
2010-06-04 14:25:00,16.13,16.13,16.08,16.1,218000.0,14.0956,14.0956,14.0519,14.0694,218000.0
2010-06-04 14:30:00,16.1,16.12,16.09,16.11,21500.0,14.0694,14.0869,14.0607,14.0781,21500.0
2010-06-04 14:35:00,16.1,16.12,16.09,16.1,78500.0,14.0694,14.0869,14.0607,14.0694,78500.0
2010-06-04 14:40:00,16.09,16.09,16.06,16.07,192000.0,14.0607,14.0607,14.0345,14.0432,192000.0
2010-06-04 14:45:00,16.06,16.08,16.01,16.01,144500.0,14.0345,14.0519,13.9908,13.9908,144500.0
2010-06-04 14:50:00,16.01,16.01,15.96,15.99,259800.0,13.9908,13.9908,13.9471,13.9733,259800.0
2010-06-04 14:55:00,15.99,16.02,15.98,15.99,154000.0,13.9733,13.9995,13.9645,13.9733,154000.0
2010-06-04 15:00:00,15.99,16.09,15.99,16.09,188700.0,13.9733,14.0607,13.9733,14.0607,188700.0
2010-06-04 15:05:00,16.09,16.11,16.07,16.09,203400.0,14.0607,14.0781,14.0432,14.0607,203400.0
2010-06-04 15:10:00,16.1,16.12,16.08,16.09,118200.0,14.0694,14.0869,14.0519,14.0607,118200.0
2010-06-04 15:15:00,16.09,16.11,16.05,16.09,115600.0,14.0607,14.0781,14.0257,14.0607,115600.0
2010-06-04 15:20:00,16.08,16.11,16.07,16.08,127200.0,14.0519,14.0781,14.0432,14.0519,127200.0
2010-06-04 15:25:00,16.08,16.08,16.03,16.04,117300.0,14.0519,14.0519,14.0082,14.017,117300.0
2010-06-04 15:30:00,16.04,16.06,16.01,16.05,196100.0,14.017,14.0345,13.9908,14.0257,196100.0
2010-06-04 15:35:00,16.04,16.09,16.04,16.06,141900.0,14.017,14.0607,14.017,14.0345,141900.0
2010-06-04 15:40:00,16.06,16.06,15.98,16.02,300800.0,14.0345,14.0345,13.9645,13.9995,300800.0
2010-06-04 15:45:00,16.02,16.07,16.01,16.06,251000.0,13.9995,14.0432,13.9908,14.0345,251000.0
2010-06-04 15:50:00,16.06,16.07,15.98,16.01,867600.0,14.0345,14.0432,13.9645,13.9908,867600.0
2010-06-04 15:55:00,16.01,16.07,16.0,16.05,1034200.0,13.9908,14.0432,13.982,14.0257,1034200.0
2010-06-07 09:30:00,16.16,16.16,16.04,16.04,58500.0,14.1218,14.1218,14.017,14.017,58500.0
2010-06-07 09:35:00,16.03,16.05,15.97,15.98,87700.0,14.0082,14.0257,13.9558,13.9645,87700.0
2010-06-07 09:40:00,15.98,15.98,15.79,15.79,180800.0,13.9645,13.9645,13.7985,13.7985,180800.0
2010-06-07 09:45:00,15.79,15.92,15.75,15.92,119300.0,13.7985,13.9121,13.7636,13.9121,119300.0
2010-06-07 09:50:00,15.91,16.04,15.9,16.03,42000.0,13.9034,14.017,13.8946,14.0082,42000.0
2010-06-07 09:55:00,16.04,16.07,16.02,16.06,17300.0,14.017,14.0432,13.9995,14.0345,17300.0
2010-06-07 10:00:00,16.05,16.06,16.02,16.05,92000.0,14.0257,14.0345,13.9995,14.0257,92000.0
2010-06-07 10:05:00,16.05,16.1,16.01,16.1,361700.0,14.0257,14.0694,13.9908,14.0694,361700.0
2010-06-07 10:10:00,16.1,16.15,16.08,16.11,133800.0,14.0694,14.1131,14.0519,14.0781,133800.0
2010-06-07 10:15:00,16.11,16.11,16.07,16.07,160600.0,14.0781,14.0781,14.0432,14.0432,160600.0
2010-06-07 10:20:00,16.07,16.09,16.05,16.09,189100.0,14.0432,14.0607,14.0257,14.0607,189100.0
2010-06-07 10:25:00,16.1,16.1,16.05,16.06,42700.0,14.0694,14.0694,14.0257,14.0345,42700.0
2010-06-07 10:30:00,16.06,16.07,15.98,15.99,35400.0,14.0345,14.0432,13.9645,13.9733,35400.0
2010-06-07 10:35:00,15.99,16.0,15.92,15.93,242900.0,13.9733,13.982,13.9121,13.9209,242900.0
2010-06-07 10:40:00,15.93,15.96,15.92,15.93,240500.0,13.9209,13.9471,13.9121,13.9209,240500.0
2010-06-07 10:45:00,15.92,15.92,15.84,15.85,262900.0,13.9121,13.9121,13.8422,13.8509,262900.0
2010-06-07 10:50:00,15.85,15.87,15.76,15.79,211700.0,13.8509,13.8684,13.7723,13.7985,211700.0
2010-06-07 10:55:00,15.78,15.78,15.7,15.72,101900.0,13.7898,13.7898,13.7199,13.7373,101900.0
2010-06-07 11:00:00,15.72,15.77,15.7,15.73,129100.0,13.7373,13.781,13.7199,13.7461,129100.0
2010-06-07 11:05:00,15.74,15.75,15.72,15.74,136600.0,13.7548,13.7636,13.7373,13.7548,136600.0
2010-06-07 11:10:00,15.75,15.75,15.69,15.7,58800.0,13.7636,13.7636,13.7111,13.7199,58800.0
2010-06-07 11:15:00,15.69,15.71,15.66,15.66,59500.0,13.7111,13.7286,13.6849,13.6849,59500.0
2010-06-07 11:20:00,15.67,15.69,15.64,15.66,106200.0,13.6936,13.7111,13.6674,13.6849,106200.0
2010-06-07 11:25:00,15.65,15.72,15.65,15.7,97000.0,13.6762,13.7373,13.6762,13.7199,97000.0
2010-06-07 11:30:00,15.7,15.74,15.68,15.74,46400.0,13.7199,13.7548,13.7024,13.7548,46400.0
2010-06-07 11:35:00,15.74,15.78,15.73,15.76,24400.0,13.7548,13.7898,13.7461,13.7723,24400.0
2010-06-07 11:40:00,15.76,15.79,15.76,15.79,46900.0,13.7723,13.7985,13.7723,13.7985,46900.0
2010-06-07 11:45:00,15.78,15.8,15.76,15.77,28600.0,13.7898,13.8072,13.7723,13.781,28600.0
2010-06-07 11:50:00,15.78,15.82,15.78,15.8,20300.0,13.7898,13.8247,13.7898,13.8072,20300.0
2010-06-07 11:55:00,15.79,15.8,15.77,15.79,126200.0,13.7985,13.8072,13.781,13.7985,126200.0
2010-06-07 12:00:00,15.78,15.87,15.77,15.86,36600.0,13.7898,13.8684,13.781,13.8597,36600.0
2010-06-07 12:05:00,15.87,15.89,15.86,15.87,126800.0,13.8684,13.8859,13.8597,13.8684,126800.0
2010-06-07 12:10:00,15.87,15.88,15.86,15.86,11100.0,13.8684,13.8772,13.8597,13.8597,11100.0
2010-06-07 12:15:00,15.86,15.86,15.82,15.83,19400.0,13.8597,13.8597,13.8247,13.8335,19400.0
2010-06-07 12:20:00,15.82,15.85,15.82,15.84,49000.0,13.8247,13.8509,13.8247,13.8422,49000.0
2010-06-07 12:25:00,15.85,15.85,15.79,15.79,57500.0,13.8509,13.8509,13.7985,13.7985,57500.0
2010-06-07 12:30:00,15.78,15.79,15.78,15.79,7400.0,13.7898,13.7985,13.7898,13.7985,7400.0
2010-06-07 12:35:00,15.79,15.8,15.76,15.78,124400.0,13.7985,13.8072,13.7723,13.7898,124400.0
2010-06-07 12:40:00,15.78,15.81,15.78,15.79,28600.0,13.7898,13.816,13.7898,13.7985,28600.0
2010-06-07 12:45:00,15.8,15.81,15.79,15.8,24300.0,13.8072,13.816,13.7985,13.8072,24300.0
2010-06-07 12:50:00,15.8,15.85,15.8,15.85,12100.0,13.8072,13.8509,13.8072,13.8509,12100.0
2010-06-07 12:55:00,15.84,15.86,15.82,15.84,26700.0,13.8422,13.8597,13.8247,13.8422,26700.0
2010-06-07 13:00:00,15.84,15.84,15.78,15.79,7600.0,13.8422,13.8422,13.7898,13.7985,7600.0
2010-06-07 13:05:00,15.79,15.83,15.79,15.81,45000.0,13.7985,13.8335,13.7985,13.816,45000.0
2010-06-07 13:10:00,15.81,15.82,15.79,15.79,6300.0,13.816,13.8247,13.7985,13.7985,6300.0
2010-06-07 13:15:00,15.8,15.85,15.8,15.85,9800.0,13.8072,13.8509,13.8072,13.8509,9800.0
2010-06-07 13:20:00,15.85,15.86,15.83,15.83,15500.0,13.8509,13.8597,13.8335,13.8335,15500.0
2010-06-07 13:25:00,15.83,15.86,15.82,15.86,39900.0,13.8335,13.8597,13.8247,13.8597,39900.0
2010-06-07 13:30:00,15.87,15.9,15.85,15.88,45300.0,13.8684,13.8946,13.8509,13.8772,45300.0
2010-06-07 13:35:00,15.88,15.9,15.85,15.85,32000.0,13.8772,13.8946,13.8509,13.8509,32000.0
2010-06-07 13:40:00,15.84,15.86,15.83,15.83,39000.0,13.8422,13.8597,13.8335,13.8335,39000.0
2010-06-07 13:45:00,15.82,15.84,15.74,15.76,51200.0,13.8247,13.8422,13.7548,13.7723,51200.0
2010-06-07 13:50:00,15.76,15.77,15.75,15.75,38400.0,13.7723,13.781,13.7636,13.7636,38400.0
2010-06-07 13:55:00,15.75,15.75,15.73,15.73,59000.0,13.7636,13.7636,13.7461,13.7461,59000.0
2010-06-07 14:00:00,15.73,15.76,15.72,15.76,30500.0,13.7461,13.7723,13.7373,13.7723,30500.0
2010-06-07 14:05:00,15.75,15.75,15.72,15.74,17300.0,13.7636,13.7636,13.7373,13.7548,17300.0
2010-06-07 14:10:00,15.74,15.75,15.71,15.72,14600.0,13.7548,13.7636,13.7286,13.7373,14600.0
2010-06-07 14:15:00,15.71,15.72,15.68,15.69,25800.0,13.7286,13.7373,13.7024,13.7111,25800.0
2010-06-07 14:20:00,15.69,15.72,15.68,15.68,29800.0,13.7111,13.7373,13.7024,13.7024,29800.0
2010-06-07 14:25:00,15.68,15.72,15.68,15.71,122100.0,13.7024,13.7373,13.7024,13.7286,122100.0
2010-06-07 14:30:00,15.71,15.72,15.67,15.67,91400.0,13.7286,13.7373,13.6936,13.6936,91400.0
2010-06-07 14:35:00,15.66,15.7,15.64,15.64,541900.0,13.6849,13.7199,13.6674,13.6674,541900.0
2010-06-07 14:40:00,15.63,15.64,15.6,15.61,244600.0,13.6587,13.6674,13.6325,13.6412,244600.0
2010-06-07 14:45:00,15.61,15.61,15.53,15.57,427200.0,13.6412,13.6412,13.5713,13.6063,427200.0
2010-06-07 14:50:00,15.57,15.58,15.55,15.57,53000.0,13.6063,13.615,13.5888,13.6063,53000.0
2010-06-07 14:55:00,15.57,15.59,15.56,15.57,33400.0,13.6063,13.6237,13.5975,13.6063,33400.0
2010-06-07 15:00:00,15.57,15.62,15.57,15.6,195700.0,13.6063,13.6499,13.6063,13.6325,195700.0
2010-06-07 15:05:00,15.6,15.65,15.59,15.64,207300.0,13.6325,13.6762,13.6237,13.6674,207300.0
2010-06-07 15:10:00,15.64,15.65,15.59,15.59,28800.0,13.6674,13.6762,13.6237,13.6237,28800.0
2010-06-07 15:15:00,15.6,15.61,15.54,15.54,54800.0,13.6325,13.6412,13.58,13.58,54800.0
2010-06-07 15:20:00,15.54,15.54,15.5,15.52,79300.0,13.58,13.58,13.5451,13.5626,79300.0
2010-06-07 15:25:00,15.51,15.52,15.47,15.47,137300.0,13.5538,13.5626,13.5189,13.5189,137300.0
2010-06-07 15:30:00,15.46,15.47,15.45,15.47,251500.0,13.5101,13.5189,13.5014,13.5189,251500.0
2010-06-07 15:35:00,15.47,15.52,15.47,15.49,126700.0,13.5189,13.5626,13.5189,13.5363,126700.0
2010-06-07 15:40:00,15.49,15.49,15.41,15.44,228200.0,13.5363,13.5363,13.4664,13.4927,228200.0
2010-06-07 15:45:00,15.44,15.47,15.44,15.44,132200.0,13.4927,13.5189,13.4927,13.4927,132200.0
2010-06-07 15:50:00,15.44,15.47,15.42,15.43,522700.0,13.4927,13.5189,13.4752,13.4839,522700.0
2010-06-07 15:55:00,15.43,15.45,15.39,15.42,1019400.0,13.4839,13.5014,13.449,13.4752,1019400.0
2010-06-08 09:30:00,15.53,15.58,15.36,15.44,96700.0,13.5713,13.615,13.4227,13.4927,96700.0
2010-06-08 09:35:00,15.46,15.62,15.45,15.59,162400.0,13.5101,13.6499,13.5014,13.6237,162400.0
2010-06-08 09:40:00,15.59,15.59,15.5,15.5,120200.0,13.6237,13.6237,13.5451,13.5451,120200.0
2010-06-08 09:45:00,15.49,15.49,15.43,15.45,44000.0,13.5363,13.5363,13.4839,13.5014,44000.0
2010-06-08 09:50:00,15.44,15.45,15.33,15.37,257900.0,13.4927,13.5014,13.3965,13.4315,257900.0
2010-06-08 09:55:00,15.37,15.4,15.3,15.34,93400.0,13.4315,13.4577,13.3703,13.4053,93400.0
2010-06-08 10:00:00,15.34,15.42,15.34,15.38,88200.0,13.4053,13.4752,13.4053,13.4402,88200.0
2010-06-08 10:05:00,15.39,15.41,15.37,15.41,42800.0,13.449,13.4664,13.4315,13.4664,42800.0
2010-06-08 10:10:00,15.41,15.41,15.35,15.37,45900.0,13.4664,13.4664,13.414,13.4315,45900.0
2010-06-08 10:15:00,15.36,15.36,15.27,15.28,71900.0,13.4227,13.4227,13.3441,13.3528,71900.0
2010-06-08 10:20:00,15.29,15.3,15.27,15.27,60200.0,13.3616,13.3703,13.3441,13.3441,60200.0
2010-06-08 10:25:00,15.26,15.3,15.23,15.29,59700.0,13.3354,13.3703,13.3091,13.3616,59700.0
2010-06-08 10:30:00,15.3,15.32,15.28,15.28,29700.0,13.3703,13.3878,13.3528,13.3528,29700.0
2010-06-08 10:35:00,15.28,15.29,15.24,15.25,36500.0,13.3528,13.3616,13.3179,13.3266,36500.0
2010-06-08 10:40:00,15.24,15.24,15.19,15.19,67900.0,13.3179,13.3179,13.2742,13.2742,67900.0
2010-06-08 10:45:00,15.19,15.19,15.13,15.15,70500.0,13.2742,13.2742,13.2217,13.2392,70500.0
2010-06-08 10:50:00,15.15,15.17,15.13,15.16,82000.0,13.2392,13.2567,13.2217,13.248,82000.0
2010-06-08 10:55:00,15.16,15.24,15.15,15.24,51500.0,13.248,13.3179,13.2392,13.3179,51500.0
2010-06-08 11:00:00,15.23,15.24,15.16,15.17,61300.0,13.3091,13.3179,13.248,13.2567,61300.0
2010-06-08 11:05:00,15.16,15.17,15.07,15.11,127700.0,13.248,13.2567,13.1693,13.2043,127700.0
2010-06-08 11:10:00,15.11,15.13,15.04,15.07,168800.0,13.2043,13.2217,13.1431,13.1693,168800.0
2010-06-08 11:15:00,15.06,15.11,15.06,15.09,148700.0,13.1606,13.2043,13.1606,13.1868,148700.0
2010-06-08 11:20:00,15.1,15.21,15.1,15.2,101800.0,13.1955,13.2917,13.1955,13.2829,101800.0
2010-06-08 11:25:00,15.21,15.23,15.17,15.17,86800.0,13.2917,13.3091,13.2567,13.2567,86800.0
2010-06-08 11:30:00,15.17,15.23,15.17,15.23,55800.0,13.2567,13.3091,13.2567,13.3091,55800.0
2010-06-08 11:35:00,15.22,15.25,15.2,15.25,64000.0,13.3004,13.3266,13.2829,13.3266,64000.0
2010-06-08 11:40:00,15.25,15.25,15.17,15.18,65800.0,13.3266,13.3266,13.2567,13.2654,65800.0
2010-06-08 11:45:00,15.18,15.22,15.16,15.22,103800.0,13.2654,13.3004,13.248,13.3004,103800.0
2010-06-08 11:50:00,15.22,15.28,15.22,15.28,73900.0,13.3004,13.3528,13.3004,13.3528,73900.0
2010-06-08 11:55:00,15.28,15.35,15.28,15.28,332700.0,13.3528,13.414,13.3528,13.3528,332700.0
2010-06-08 12:00:00,15.29,15.31,15.26,15.27,54000.0,13.3616,13.379,13.3354,13.3441,54000.0
2010-06-08 12:05:00,15.26,15.28,15.22,15.22,113700.0,13.3354,13.3528,13.3004,13.3004,113700.0
2010-06-08 12:10:00,15.23,15.24,15.2,15.21,73800.0,13.3091,13.3179,13.2829,13.2917,73800.0
2010-06-08 12:15:00,15.21,15.21,15.18,15.21,28700.0,13.2917,13.2917,13.2654,13.2917,28700.0
2010-06-08 12:20:00,15.22,15.22,15.19,15.2,43400.0,13.3004,13.3004,13.2742,13.2829,43400.0
2010-06-08 12:25:00,15.19,15.22,15.19,15.21,19800.0,13.2742,13.3004,13.2742,13.2917,19800.0
2010-06-08 12:30:00,15.22,15.25,15.22,15.25,27700.0,13.3004,13.3266,13.3004,13.3266,27700.0
2010-06-08 12:35:00,15.24,15.28,15.23,15.28,38300.0,13.3179,13.3528,13.3091,13.3528,38300.0
2010-06-08 12:40:00,15.29,15.31,15.29,15.3,31200.0,13.3616,13.379,13.3616,13.3703,31200.0
2010-06-08 12:45:00,15.29,15.29,15.24,15.26,35400.0,13.3616,13.3616,13.3179,13.3354,35400.0
2010-06-08 12:50:00,15.27,15.32,15.27,15.31,24500.0,13.3441,13.3878,13.3441,13.379,24500.0
2010-06-08 12:55:00,15.32,15.32,15.31,15.32,20600.0,13.3878,13.3878,13.379,13.3878,20600.0
2010-06-08 13:00:00,15.32,15.35,15.31,15.31,29200.0,13.3878,13.414,13.379,13.379,29200.0
2010-06-08 13:05:00,15.31,15.31,15.27,15.29,234500.0,13.379,13.379,13.3441,13.3616,234500.0
2010-06-08 13:10:00,15.29,15.29,15.25,15.25,13400.0,13.3616,13.3616,13.3266,13.3266,13400.0
2010-06-08 13:15:00,15.24,15.25,15.22,15.23,16400.0,13.3179,13.3266,13.3004,13.3091,16400.0
2010-06-08 13:20:00,15.23,15.24,15.2,15.2,24900.0,13.3091,13.3179,13.2829,13.2829,24900.0
2010-06-08 13:25:00,15.19,15.24,15.19,15.22,43500.0,13.2742,13.3179,13.2742,13.3004,43500.0
2010-06-08 13:30:00,15.22,15.23,15.15,15.16,60700.0,13.3004,13.3091,13.2392,13.248,60700.0
2010-06-08 13:35:00,15.16,15.17,15.14,15.17,48800.0,13.248,13.2567,13.2305,13.2567,48800.0
2010-06-08 13:40:00,15.17,15.18,15.14,15.17,36400.0,13.2567,13.2654,13.2305,13.2567,36400.0
2010-06-08 13:45:00,15.18,15.18,15.1,15.1,51000.0,13.2654,13.2654,13.1955,13.1955,51000.0
2010-06-08 13:50:00,15.11,15.13,15.08,15.09,157300.0,13.2043,13.2217,13.1781,13.1868,157300.0
2010-06-08 13:55:00,15.1,15.16,15.08,15.16,46300.0,13.1955,13.248,13.1781,13.248,46300.0
2010-06-08 14:00:00,15.16,15.19,15.15,15.18,71000.0,13.248,13.2742,13.2392,13.2654,71000.0
2010-06-08 14:05:00,15.18,15.18,15.13,15.14,50700.0,13.2654,13.2654,13.2217,13.2305,50700.0
2010-06-08 14:10:00,15.14,15.15,15.09,15.12,205200.0,13.2305,13.2392,13.1868,13.213,205200.0
2010-06-08 14:15:00,15.13,15.15,15.09,15.15,124500.0,13.2217,13.2392,13.1868,13.2392,124500.0
2010-06-08 14:20:00,15.16,15.25,15.15,15.25,108400.0,13.248,13.3266,13.2392,13.3266,108400.0
2010-06-08 14:25:00,15.25,15.27,15.23,15.23,46400.0,13.3266,13.3441,13.3091,13.3091,46400.0
2010-06-08 14:30:00,15.23,15.28,15.22,15.24,101500.0,13.3091,13.3528,13.3004,13.3179,101500.0
2010-06-08 14:35:00,15.25,15.3,15.24,15.26,67600.0,13.3266,13.3703,13.3179,13.3354,67600.0
2010-06-08 14:40:00,15.27,15.34,15.26,15.33,67000.0,13.3441,13.4053,13.3354,13.3965,67000.0
2010-06-08 14:45:00,15.32,15.33,15.28,15.29,94600.0,13.3878,13.3965,13.3528,13.3616,94600.0
2010-06-08 14:50:00,15.29,15.29,15.24,15.24,54900.0,13.3616,13.3616,13.3179,13.3179,54900.0
2010-06-08 14:55:00,15.24,15.27,15.21,15.22,51900.0,13.3179,13.3441,13.2917,13.3004,51900.0
2010-06-08 15:00:00,15.22,15.28,15.2,15.26,69800.0,13.3004,13.3528,13.2829,13.3354,69800.0
2010-06-08 15:05:00,15.26,15.3,15.26,15.28,58400.0,13.3354,13.3703,13.3354,13.3528,58400.0
2010-06-08 15:10:00,15.28,15.29,15.24,15.25,49100.0,13.3528,13.3616,13.3179,13.3266,49100.0
2010-06-08 15:15:00,15.25,15.25,15.19,15.2,241600.0,13.3266,13.3266,13.2742,13.2829,241600.0
2010-06-08 15:20:00,15.2,15.26,15.19,15.23,120800.0,13.2829,13.3354,13.2742,13.3091,120800.0
2010-06-08 15:25:00,15.22,15.31,15.22,15.31,125900.0,13.3004,13.379,13.3004,13.379,125900.0
2010-06-08 15:30:00,15.31,15.35,15.3,15.3,211200.0,13.379,13.414,13.3703,13.3703,211200.0
2010-06-08 15:35:00,15.3,15.38,15.29,15.38,203200.0,13.3703,13.4402,13.3616,13.4402,203200.0
2010-06-08 15:40:00,15.38,15.39,15.33,15.39,245700.0,13.4402,13.449,13.3965,13.449,245700.0
2010-06-08 15:45:00,15.4,15.4,15.35,15.36,135300.0,13.4577,13.4577,13.414,13.4227,135300.0
2010-06-08 15:50:00,15.36,15.42,15.35,15.38,270600.0,13.4227,13.4752,13.414,13.4402,270600.0
2010-06-08 15:55:00,15.38,15.4,15.36,15.38,286700.0,13.4402,13.4577,13.4227,13.4402,286700.0
2010-06-09 09:30:00,15.47,15.68,15.46,15.67,80300.0,13.5189,13.7024,13.5101,13.6936,80300.0
2010-06-09 09:35:00,15.67,15.67,15.56,15.58,103100.0,13.6936,13.6936,13.5975,13.615,103100.0
2010-06-09 09:40:00,15.58,15.65,15.58,15.59,158500.0,13.615,13.6762,13.615,13.6237,158500.0
2010-06-09 09:45:00,15.59,15.61,15.54,15.57,68800.0,13.6237,13.6412,13.58,13.6063,68800.0
2010-06-09 09:50:00,15.57,15.6,15.56,15.57,33600.0,13.6063,13.6325,13.5975,13.6063,33600.0
2010-06-09 09:55:00,15.58,15.63,15.57,15.61,55000.0,13.615,13.6587,13.6063,13.6412,55000.0
2010-06-09 10:00:00,15.62,15.63,15.56,15.59,65400.0,13.6499,13.6587,13.5975,13.6237,65400.0
2010-06-09 10:05:00,15.58,15.6,15.53,15.53,58900.0,13.615,13.6325,13.5713,13.5713,58900.0
2010-06-09 10:10:00,15.53,15.56,15.53,15.56,37300.0,13.5713,13.5975,13.5713,13.5975,37300.0
2010-06-09 10:15:00,15.58,15.63,15.58,15.62,42100.0,13.615,13.6587,13.615,13.6499,42100.0
2010-06-09 10:20:00,15.62,15.66,15.62,15.64,112300.0,13.6499,13.6849,13.6499,13.6674,112300.0
2010-06-09 10:25:00,15.65,15.66,15.62,15.62,29000.0,13.6762,13.6849,13.6499,13.6499,29000.0
2010-06-09 10:30:00,15.62,15.64,15.59,15.61,63900.0,13.6499,13.6674,13.6237,13.6412,63900.0
2010-06-09 10:35:00,15.6,15.6,15.55,15.56,45400.0,13.6325,13.6325,13.5888,13.5975,45400.0
2010-06-09 10:40:00,15.55,15.58,15.54,15.58,32300.0,13.5888,13.615,13.58,13.615,32300.0
2010-06-09 10:45:00,15.59,15.68,15.59,15.65,120800.0,13.6237,13.7024,13.6237,13.6762,120800.0
2010-06-09 10:50:00,15.66,15.71,15.65,15.7,103900.0,13.6849,13.7286,13.6762,13.7199,103900.0
2010-06-09 10:55:00,15.69,15.7,15.66,15.7,48700.0,13.7111,13.7199,13.6849,13.7199,48700.0
2010-06-09 11:00:00,15.71,15.77,15.69,15.77,120900.0,13.7286,13.781,13.7111,13.781,120900.0
2010-06-09 11:05:00,15.77,15.85,15.77,15.84,133500.0,13.781,13.8509,13.781,13.8422,133500.0
2010-06-09 11:10:00,15.84,15.85,15.79,15.8,44400.0,13.8422,13.8509,13.7985,13.8072,44400.0
2010-06-09 11:15:00,15.8,15.83,15.79,15.81,67600.0,13.8072,13.8335,13.7985,13.816,67600.0
2010-06-09 11:20:00,15.81,15.86,15.81,15.85,51700.0,13.816,13.8597,13.816,13.8509,51700.0
2010-06-09 11:25:00,15.85,15.94,15.85,15.93,247400.0,13.8509,13.9296,13.8509,13.9209,247400.0
2010-06-09 11:30:00,15.92,15.93,15.89,15.89,74700.0,13.9121,13.9209,13.8859,13.8859,74700.0
2010-06-09 11:35:00,15.89,15.91,15.88,15.89,58000.0,13.8859,13.9034,13.8772,13.8859,58000.0
2010-06-09 11:40:00,15.88,15.9,15.87,15.87,32100.0,13.8772,13.8946,13.8684,13.8684,32100.0
2010-06-09 11:45:00,15.87,15.87,15.78,15.79,59400.0,13.8684,13.8684,13.7898,13.7985,59400.0
2010-06-09 11:50:00,15.79,15.82,15.79,15.82,47200.0,13.7985,13.8247,13.7985,13.8247,47200.0
2010-06-09 11:55:00,15.82,15.84,15.79,15.79,12800.0,13.8247,13.8422,13.7985,13.7985,12800.0
2010-06-09 12:00:00,15.79,15.8,15.77,15.77,39300.0,13.7985,13.8072,13.781,13.781,39300.0
2010-06-09 12:05:00,15.77,15.77,15.72,15.73,336700.0,13.781,13.781,13.7373,13.7461,336700.0
2010-06-09 12:10:00,15.73,15.75,15.73,15.74,3800.0,13.7461,13.7636,13.7461,13.7548,3800.0
2010-06-09 12:15:00,15.74,15.75,15.74,15.75,5800.0,13.7548,13.7636,13.7548,13.7636,5800.0
2010-06-09 12:20:00,15.74,15.79,15.74,15.78,11300.0,13.7548,13.7985,13.7548,13.7898,11300.0
2010-06-09 12:25:00,15.78,15.82,15.78,15.78,12600.0,13.7898,13.8247,13.7898,13.7898,12600.0
2010-06-09 12:30:00,15.78,15.79,15.75,15.75,19000.0,13.7898,13.7985,13.7636,13.7636,19000.0
2010-06-09 12:35:00,15.74,15.75,15.73,15.75,7100.0,13.7548,13.7636,13.7461,13.7636,7100.0
2010-06-09 12:40:00,15.76,15.76,15.74,15.75,5800.0,13.7723,13.7723,13.7548,13.7636,5800.0
2010-06-09 12:45:00,15.76,15.79,15.74,15.79,16700.0,13.7723,13.7985,13.7548,13.7985,16700.0
2010-06-09 12:50:00,15.8,15.8,15.77,15.79,44900.0,13.8072,13.8072,13.781,13.7985,44900.0
2010-06-09 12:55:00,15.78,15.78,15.73,15.73,14800.0,13.7898,13.7898,13.7461,13.7461,14800.0
2010-06-09 13:00:00,15.73,15.74,15.71,15.71,7600.0,13.7461,13.7548,13.7286,13.7286,7600.0
2010-06-09 13:05:00,15.71,15.73,15.71,15.71,18000.0,13.7286,13.7461,13.7286,13.7286,18000.0
2010-06-09 13:10:00,15.72,15.73,15.72,15.73,10900.0,13.7373,13.7461,13.7373,13.7461,10900.0
2010-06-09 13:15:00,15.73,15.77,15.72,15.77,21800.0,13.7461,13.781,13.7373,13.781,21800.0
2010-06-09 13:20:00,15.76,15.78,15.75,15.76,13200.0,13.7723,13.7898,13.7636,13.7723,13200.0
2010-06-09 13:25:00,15.76,15.78,15.74,15.75,16800.0,13.7723,13.7898,13.7548,13.7636,16800.0
2010-06-09 13:30:00,15.74,15.75,15.71,15.72,16300.0,13.7548,13.7636,13.7286,13.7373,16300.0
2010-06-09 13:35:00,15.72,15.73,15.71,15.71,8100.0,13.7373,13.7461,13.7286,13.7286,8100.0
2010-06-09 13:40:00,15.71,15.72,15.71,15.72,63000.0,13.7286,13.7373,13.7286,13.7373,63000.0
2010-06-09 13:45:00,15.73,15.75,15.71,15.72,112600.0,13.7461,13.7636,13.7286,13.7373,112600.0
2010-06-09 13:50:00,15.72,15.75,15.72,15.73,30900.0,13.7373,13.7636,13.7373,13.7461,30900.0
2010-06-09 13:55:00,15.74,15.75,15.71,15.75,81000.0,13.7548,13.7636,13.7286,13.7636,81000.0
2010-06-09 14:00:00,15.76,15.76,15.7,15.7,62000.0,13.7723,13.7723,13.7199,13.7199,62000.0
2010-06-09 14:05:00,15.7,15.7,15.66,15.66,48500.0,13.7199,13.7199,13.6849,13.6849,48500.0
2010-06-09 14:10:00,15.65,15.7,15.64,15.7,134800.0,13.6762,13.7199,13.6674,13.7199,134800.0
2010-06-09 14:15:00,15.71,15.72,15.68,15.71,56600.0,13.7286,13.7373,13.7024,13.7286,56600.0
2010-06-09 14:20:00,15.71,15.71,15.67,15.7,45100.0,13.7286,13.7286,13.6936,13.7199,45100.0
2010-06-09 14:25:00,15.7,15.76,15.68,15.75,237400.0,13.7199,13.7723,13.7024,13.7636,237400.0
2010-06-09 14:30:00,15.76,15.77,15.73,15.73,76100.0,13.7723,13.781,13.7461,13.7461,76100.0
2010-06-09 14:35:00,15.73,15.76,15.73,15.74,80000.0,13.7461,13.7723,13.7461,13.7548,80000.0
2010-06-09 14:40:00,15.74,15.74,15.71,15.71,40000.0,13.7548,13.7548,13.7286,13.7286,40000.0
2010-06-09 14:45:00,15.71,15.73,15.65,15.66,52700.0,13.7286,13.7461,13.6762,13.6849,52700.0
2010-06-09 14:50:00,15.66,15.67,15.64,15.64,17200.0,13.6849,13.6936,13.6674,13.6674,17200.0
2010-06-09 14:55:00,15.63,15.63,15.55,15.56,98600.0,13.6587,13.6587,13.5888,13.5975,98600.0
2010-06-09 15:00:00,15.55,15.59,15.54,15.58,24000.0,13.5888,13.6237,13.58,13.615,24000.0
2010-06-09 15:05:00,15.58,15.62,15.57,15.61,35000.0,13.615,13.6499,13.6063,13.6412,35000.0
2010-06-09 15:10:00,15.61,15.61,15.51,15.52,120500.0,13.6412,13.6412,13.5538,13.5626,120500.0
2010-06-09 15:15:00,15.52,15.52,15.44,15.46,268200.0,13.5626,13.5626,13.4927,13.5101,268200.0
2010-06-09 15:20:00,15.46,15.47,15.42,15.46,250800.0,13.5101,13.5189,13.4752,13.5101,250800.0
2010-06-09 15:25:00,15.47,15.48,15.44,15.48,1458300.0,13.5189,13.5276,13.4927,13.5276,1458300.0
2010-06-09 15:30:00,15.48,15.49,15.41,15.41,648600.0,13.5276,13.5363,13.4664,13.4664,648600.0
2010-06-09 15:35:00,15.41,15.42,15.34,15.36,312000.0,13.4664,13.4752,13.4053,13.4227,312000.0
2010-06-09 15:40:00,15.36,15.42,15.36,15.38,112800.0,13.4227,13.4752,13.4227,13.4402,112800.0
2010-06-09 15:45:00,15.39,15.4,15.32,15.34,702100.0,13.449,13.4577,13.3878,13.4053,702100.0
2010-06-09 15:50:00,15.34,15.36,15.31,15.35,632400.0,13.4053,13.4227,13.379,13.414,632400.0
2010-06-09 15:55:00,15.35,15.42,15.32,15.39,810600.0,13.414,13.4752,13.3878,13.449,810600.0
2010-06-10 09:30:00,15.7,15.79,15.64,15.79,112100.0,13.7199,13.7985,13.6674,13.7985,112100.0
2010-06-10 09:35:00,15.79,15.8,15.69,15.69,200800.0,13.7985,13.8072,13.7111,13.7111,200800.0
2010-06-10 09:40:00,15.7,15.7,15.68,15.69,27100.0,13.7199,13.7199,13.7024,13.7111,27100.0
2010-06-10 09:45:00,15.7,15.73,15.68,15.73,48300.0,13.7199,13.7461,13.7024,13.7461,48300.0
2010-06-10 09:50:00,15.73,15.83,15.73,15.79,50200.0,13.7461,13.8335,13.7461,13.7985,50200.0
2010-06-10 09:55:00,15.79,15.81,15.77,15.79,50100.0,13.7985,13.816,13.781,13.7985,50100.0
2010-06-10 10:00:00,15.8,15.85,15.77,15.79,55700.0,13.8072,13.8509,13.781,13.7985,55700.0
2010-06-10 10:05:00,15.79,15.81,15.77,15.77,55800.0,13.7985,13.816,13.781,13.781,55800.0
2010-06-10 10:10:00,15.76,15.76,15.75,15.76,16000.0,13.7723,13.7723,13.7636,13.7723,16000.0
2010-06-10 10:15:00,15.76,15.76,15.74,15.76,13400.0,13.7723,13.7723,13.7548,13.7723,13400.0
2010-06-10 10:20:00,15.76,15.76,15.69,15.75,189200.0,13.7723,13.7723,13.7111,13.7636,189200.0
2010-06-10 10:25:00,15.7,15.7,15.64,15.69,105100.0,13.7199,13.7199,13.6674,13.7111,105100.0
2010-06-10 10:30:00,15.69,15.74,15.69,15.74,103600.0,13.7111,13.7548,13.7111,13.7548,103600.0
2010-06-10 10:35:00,15.73,15.74,15.7,15.72,68600.0,13.7461,13.7548,13.7199,13.7373,68600.0
2010-06-10 10:40:00,15.71,15.72,15.69,15.71,246800.0,13.7286,13.7373,13.7111,13.7286,246800.0
2010-06-10 10:45:00,15.71,15.71,15.69,15.71,32800.0,13.7286,13.7286,13.7111,13.7286,32800.0
2010-06-10 10:50:00,15.71,15.74,15.69,15.74,83500.0,13.7286,13.7548,13.7111,13.7548,83500.0
2010-06-10 10:55:00,15.73,15.74,15.7,15.72,51800.0,13.7461,13.7548,13.7199,13.7373,51800.0
2010-06-10 11:00:00,15.72,15.78,15.72,15.77,139200.0,13.7373,13.7898,13.7373,13.781,139200.0
2010-06-10 11:05:00,15.78,15.8,15.77,15.77,18600.0,13.7898,13.8072,13.781,13.781,18600.0
2010-06-10 11:10:00,15.78,15.84,15.77,15.82,155800.0,13.7898,13.8422,13.781,13.8247,155800.0
2010-06-10 11:15:00,15.83,15.84,15.82,15.83,23400.0,13.8335,13.8422,13.8247,13.8335,23400.0
2010-06-10 11:20:00,15.84,15.85,15.82,15.84,36300.0,13.8422,13.8509,13.8247,13.8422,36300.0
2010-06-10 11:25:00,15.85,15.85,15.81,15.82,32400.0,13.8509,13.8509,13.816,13.8247,32400.0
2010-06-10 11:30:00,15.82,15.82,15.77,15.77,51100.0,13.8247,13.8247,13.781,13.781,51100.0
2010-06-10 11:35:00,15.76,15.78,15.74,15.78,53700.0,13.7723,13.7898,13.7548,13.7898,53700.0
2010-06-10 11:40:00,15.78,15.78,15.74,15.74,65500.0,13.7898,13.7898,13.7548,13.7548,65500.0
2010-06-10 11:45:00,15.75,15.75,15.72,15.73,32900.0,13.7636,13.7636,13.7373,13.7461,32900.0
2010-06-10 11:50:00,15.73,15.77,15.73,15.76,41700.0,13.7461,13.781,13.7461,13.7723,41700.0
2010-06-10 11:55:00,15.76,15.8,15.76,15.77,33600.0,13.7723,13.8072,13.7723,13.781,33600.0
2010-06-10 12:00:00,15.8,15.81,15.77,15.77,254700.0,13.8072,13.816,13.781,13.781,254700.0
2010-06-10 12:05:00,15.77,15.78,15.73,15.74,108000.0,13.781,13.7898,13.7461,13.7548,108000.0
2010-06-10 12:10:00,15.75,15.76,15.74,15.76,12900.0,13.7636,13.7723,13.7548,13.7723,12900.0
2010-06-10 12:15:00,15.75,15.8,15.75,15.75,51100.0,13.7636,13.8072,13.7636,13.7636,51100.0
2010-06-10 12:20:00,15.76,15.79,15.75,15.78,79800.0,13.7723,13.7985,13.7636,13.7898,79800.0
2010-06-10 12:25:00,15.78,15.8,15.77,15.8,39000.0,13.7898,13.8072,13.781,13.8072,39000.0
2010-06-10 12:30:00,15.8,15.82,15.8,15.8,6500.0,13.8072,13.8247,13.8072,13.8072,6500.0
2010-06-10 12:35:00,15.79,15.8,15.75,15.78,37500.0,13.7985,13.8072,13.7636,13.7898,37500.0
2010-06-10 12:40:00,15.78,15.8,15.77,15.78,326200.0,13.7898,13.8072,13.781,13.7898,326200.0
2010-06-10 12:45:00,15.77,15.78,15.75,15.78,61700.0,13.781,13.7898,13.7636,13.7898,61700.0
2010-06-10 12:50:00,15.77,15.8,15.77,15.8,12800.0,13.781,13.8072,13.781,13.8072,12800.0
2010-06-10 12:55:00,15.79,15.79,15.76,15.79,23200.0,13.7985,13.7985,13.7723,13.7985,23200.0
2010-06-10 13:00:00,15.79,15.79,15.76,15.76,53300.0,13.7985,13.7985,13.7723,13.7723,53300.0
2010-06-10 13:05:00,15.76,15.78,15.74,15.77,41100.0,13.7723,13.7898,13.7548,13.781,41100.0
2010-06-10 13:10:00,15.77,15.81,15.77,15.8,70900.0,13.781,13.816,13.781,13.8072,70900.0
2010-06-10 13:15:00,15.8,15.81,15.75,15.77,75600.0,13.8072,13.816,13.7636,13.781,75600.0
2010-06-10 13:20:00,15.78,15.79,15.76,15.78,22600.0,13.7898,13.7985,13.7723,13.7898,22600.0
2010-06-10 13:25:00,15.78,15.83,15.77,15.82,34200.0,13.7898,13.8335,13.781,13.8247,34200.0
2010-06-10 13:30:00,15.83,15.87,15.82,15.86,126600.0,13.8335,13.8684,13.8247,13.8597,126600.0
2010-06-10 13:35:00,15.86,15.87,15.85,15.87,335200.0,13.8597,13.8684,13.8509,13.8684,335200.0
2010-06-10 13:40:00,15.87,15.88,15.86,15.87,26800.0,13.8684,13.8772,13.8597,13.8684,26800.0
2010-06-10 13:45:00,15.88,15.93,15.88,15.93,36800.0,13.8772,13.9209,13.8772,13.9209,36800.0
2010-06-10 13:50:00,15.93,15.93,15.88,15.9,122200.0,13.9209,13.9209,13.8772,13.8946,122200.0
2010-06-10 13:55:00,15.89,15.9,15.87,15.89,46000.0,13.8859,13.8946,13.8684,13.8859,46000.0
2010-06-10 14:00:00,15.89,15.89,15.87,15.88,15500.0,13.8859,13.8859,13.8684,13.8772,15500.0
2010-06-10 14:05:00,15.88,15.89,15.84,15.84,28400.0,13.8772,13.8859,13.8422,13.8422,28400.0
2010-06-10 14:10:00,15.85,15.86,15.84,15.86,14400.0,13.8509,13.8597,13.8422,13.8597,14400.0
2010-06-10 14:15:00,15.86,15.91,15.86,15.9,11900.0,13.8597,13.9034,13.8597,13.8946,11900.0
2010-06-10 14:20:00,15.9,15.93,15.89,15.92,13100.0,13.8946,13.9209,13.8859,13.9121,13100.0
2010-06-10 14:25:00,15.92,15.95,15.92,15.94,6200.0,13.9121,13.9383,13.9121,13.9296,6200.0
2010-06-10 14:30:00,15.95,15.97,15.94,15.96,66400.0,13.9383,13.9558,13.9296,13.9471,66400.0
2010-06-10 14:35:00,15.97,16.0,15.97,15.99,71800.0,13.9558,13.982,13.9558,13.9733,71800.0
2010-06-10 14:40:00,15.99,16.07,15.99,16.07,113900.0,13.9733,14.0432,13.9733,14.0432,113900.0
2010-06-10 14:45:00,16.06,16.07,16.03,16.06,53500.0,14.0345,14.0432,14.0082,14.0345,53500.0
2010-06-10 14:50:00,16.06,16.06,16.03,16.04,110200.0,14.0345,14.0345,14.0082,14.017,110200.0
2010-06-10 14:55:00,16.04,16.05,16.02,16.02,152500.0,14.017,14.0257,13.9995,13.9995,152500.0
2010-06-10 15:00:00,16.02,16.05,16.01,16.03,293000.0,13.9995,14.0257,13.9908,14.0082,293000.0
2010-06-10 15:05:00,16.02,16.09,16.02,16.09,223700.0,13.9995,14.0607,13.9995,14.0607,223700.0
2010-06-10 15:10:00,16.08,16.09,16.07,16.09,64900.0,14.0519,14.0607,14.0432,14.0607,64900.0
2010-06-10 15:15:00,16.09,16.16,16.08,16.15,133600.0,14.0607,14.1218,14.0519,14.1131,133600.0
2010-06-10 15:20:00,16.15,16.17,16.14,16.15,153400.0,14.1131,14.1306,14.1044,14.1131,153400.0
2010-06-10 15:25:00,16.16,16.17,16.13,16.13,288000.0,14.1218,14.1306,14.0956,14.0956,288000.0
2010-06-10 15:30:00,16.13,16.17,16.1,16.11,240000.0,14.0956,14.1306,14.0694,14.0781,240000.0
2010-06-10 15:35:00,16.11,16.13,16.07,16.07,276200.0,14.0781,14.0956,14.0432,14.0432,276200.0
2010-06-10 15:40:00,16.07,16.11,16.06,16.11,301700.0,14.0432,14.0781,14.0345,14.0781,301700.0
2010-06-10 15:45:00,16.1,16.1,16.07,16.08,983600.0,14.0694,14.0694,14.0432,14.0519,983600.0
2010-06-10 15:50:00,16.09,16.14,16.08,16.13,645400.0,14.0607,14.1044,14.0519,14.0956,645400.0
2010-06-10 15:55:00,16.12,16.15,16.12,16.13,1237300.0,14.0869,14.1131,14.0869,14.0956,1237300.0
2010-06-11 09:30:00,16.03,16.03,15.85,15.88,181400.0,14.0082,14.0082,13.8509,13.8772,181400.0
2010-06-11 09:35:00,15.88,15.94,15.87,15.92,111500.0,13.8772,13.9296,13.8684,13.9121,111500.0
2010-06-11 09:40:00,15.93,16.01,15.93,15.99,158400.0,13.9209,13.9908,13.9209,13.9733,158400.0
2010-06-11 09:45:00,16.0,16.01,15.92,15.94,169000.0,13.982,13.9908,13.9121,13.9296,169000.0
2010-06-11 09:50:00,15.95,16.01,15.95,15.99,36500.0,13.9383,13.9908,13.9383,13.9733,36500.0
2010-06-11 09:55:00,16.0,16.11,16.0,16.1,91200.0,13.982,14.0781,13.982,14.0694,91200.0
2010-06-11 10:00:00,16.09,16.09,16.01,16.05,269000.0,14.0607,14.0607,13.9908,14.0257,269000.0
2010-06-11 10:05:00,16.05,16.2,16.03,16.19,126600.0,14.0257,14.1568,14.0082,14.1481,126600.0
2010-06-11 10:10:00,16.19,16.21,16.12,16.13,226800.0,14.1481,14.1655,14.0869,14.0956,226800.0
2010-06-11 10:15:00,16.13,16.13,16.03,16.05,254000.0,14.0956,14.0956,14.0082,14.0257,254000.0
2010-06-11 10:20:00,16.05,16.13,16.05,16.13,49500.0,14.0257,14.0956,14.0257,14.0956,49500.0
2010-06-11 10:25:00,16.12,16.13,16.1,16.11,44300.0,14.0869,14.0956,14.0694,14.0781,44300.0
2010-06-11 10:30:00,16.11,16.13,16.08,16.09,81700.0,14.0781,14.0956,14.0519,14.0607,81700.0
2010-06-11 10:35:00,16.09,16.09,16.02,16.02,309400.0,14.0607,14.0607,13.9995,13.9995,309400.0
2010-06-11 10:40:00,16.02,16.02,15.98,15.99,461100.0,13.9995,13.9995,13.9645,13.9733,461100.0
2010-06-11 10:45:00,15.99,16.0,15.98,15.99,83800.0,13.9733,13.982,13.9645,13.9733,83800.0
2010-06-11 10:50:00,15.99,16.0,15.9,15.91,51700.0,13.9733,13.982,13.8946,13.9034,51700.0
2010-06-11 10:55:00,15.92,15.93,15.88,15.88,200500.0,13.9121,13.9209,13.8772,13.8772,200500.0
2010-06-11 11:00:00,15.88,15.9,15.87,15.9,108400.0,13.8772,13.8946,13.8684,13.8946,108400.0
2010-06-11 11:05:00,15.9,15.9,15.85,15.86,69600.0,13.8946,13.8946,13.8509,13.8597,69600.0
2010-06-11 11:10:00,15.85,15.87,15.84,15.86,98900.0,13.8509,13.8684,13.8422,13.8597,98900.0
2010-06-11 11:15:00,15.86,15.86,15.83,15.85,81400.0,13.8597,13.8597,13.8335,13.8509,81400.0
2010-06-11 11:20:00,15.85,15.86,15.83,15.85,268600.0,13.8509,13.8597,13.8335,13.8509,268600.0
2010-06-11 11:25:00,15.85,15.9,15.85,15.89,163200.0,13.8509,13.8946,13.8509,13.8859,163200.0
2010-06-11 11:30:00,15.89,15.96,15.88,15.96,54600.0,13.8859,13.9471,13.8772,13.9471,54600.0
2010-06-11 11:35:00,15.96,15.98,15.95,15.95,20500.0,13.9471,13.9645,13.9383,13.9383,20500.0
2010-06-11 11:40:00,15.94,15.96,15.94,15.94,14100.0,13.9296,13.9471,13.9296,13.9296,14100.0
2010-06-11 11:45:00,15.94,15.97,15.94,15.97,10800.0,13.9296,13.9558,13.9296,13.9558,10800.0
2010-06-11 11:50:00,15.97,16.02,15.97,16.02,19200.0,13.9558,13.9995,13.9558,13.9995,19200.0
2010-06-11 11:55:00,16.02,16.02,15.98,16.0,34300.0,13.9995,13.9995,13.9645,13.982,34300.0
2010-06-11 12:00:00,15.99,15.99,15.96,15.97,61000.0,13.9733,13.9733,13.9471,13.9558,61000.0
2010-06-11 12:05:00,15.96,15.97,15.95,15.97,13900.0,13.9471,13.9558,13.9383,13.9558,13900.0
2010-06-11 12:10:00,15.98,16.0,15.97,16.0,33500.0,13.9645,13.982,13.9558,13.982,33500.0
2010-06-11 12:15:00,16.0,16.01,15.98,15.99,66400.0,13.982,13.9908,13.9645,13.9733,66400.0
2010-06-11 12:20:00,15.98,15.98,15.95,15.95,12500.0,13.9645,13.9645,13.9383,13.9383,12500.0
2010-06-11 12:25:00,15.95,15.95,15.93,15.94,23200.0,13.9383,13.9383,13.9209,13.9296,23200.0
2010-06-11 12:30:00,15.95,15.95,15.91,15.94,9100.0,13.9383,13.9383,13.9034,13.9296,9100.0
2010-06-11 12:35:00,15.94,15.96,15.94,15.95,78600.0,13.9296,13.9471,13.9296,13.9383,78600.0
2010-06-11 12:40:00,15.95,15.99,15.95,15.99,11700.0,13.9383,13.9733,13.9383,13.9733,11700.0
2010-06-11 12:45:00,15.99,15.99,15.98,15.99,14200.0,13.9733,13.9733,13.9645,13.9733,14200.0
2010-06-11 12:50:00,15.98,15.98,15.96,15.97,6500.0,13.9645,13.9645,13.9471,13.9558,6500.0
2010-06-11 12:55:00,15.96,15.98,15.96,15.98,15700.0,13.9471,13.9645,13.9471,13.9645,15700.0
2010-06-11 13:00:00,15.98,15.99,15.98,15.99,13200.0,13.9645,13.9733,13.9645,13.9733,13200.0
2010-06-11 13:05:00,15.98,16.01,15.98,16.0,30100.0,13.9645,13.9908,13.9645,13.982,30100.0
2010-06-11 13:10:00,16.0,16.04,16.0,16.04,40400.0,13.982,14.017,13.982,14.017,40400.0
2010-06-11 13:15:00,16.04,16.05,16.03,16.03,19700.0,14.017,14.0257,14.0082,14.0082,19700.0
2010-06-11 13:20:00,16.03,16.03,16.01,16.01,19400.0,14.0082,14.0082,13.9908,13.9908,19400.0
2010-06-11 13:25:00,16.01,16.02,16.0,16.01,20400.0,13.9908,13.9995,13.982,13.9908,20400.0
2010-06-11 13:30:00,16.01,16.02,16.01,16.01,18200.0,13.9908,13.9995,13.9908,13.9908,18200.0
2010-06-11 13:35:00,16.01,16.02,15.99,16.0,39200.0,13.9908,13.9995,13.9733,13.982,39200.0
2010-06-11 13:40:00,16.0,16.0,15.95,15.95,19900.0,13.982,13.982,13.9383,13.9383,19900.0
2010-06-11 13:45:00,15.96,15.97,15.94,15.94,42400.0,13.9471,13.9558,13.9296,13.9296,42400.0
2010-06-11 13:50:00,15.93,15.93,15.91,15.92,5100.0,13.9209,13.9209,13.9034,13.9121,5100.0
2010-06-11 13:55:00,15.93,15.95,15.93,15.94,12700.0,13.9209,13.9383,13.9209,13.9296,12700.0
2010-06-11 14:00:00,15.93,15.96,15.91,15.95,66400.0,13.9209,13.9471,13.9034,13.9383,66400.0
2010-06-11 14:05:00,15.95,15.95,15.93,15.94,38500.0,13.9383,13.9383,13.9209,13.9296,38500.0
2010-06-11 14:10:00,15.94,15.95,15.92,15.92,12100.0,13.9296,13.9383,13.9121,13.9121,12100.0
2010-06-11 14:15:00,15.91,15.93,15.88,15.89,17800.0,13.9034,13.9209,13.8772,13.8859,17800.0
2010-06-11 14:20:00,15.89,15.9,15.88,15.89,16400.0,13.8859,13.8946,13.8772,13.8859,16400.0
2010-06-11 14:25:00,15.88,15.89,15.87,15.89,21800.0,13.8772,13.8859,13.8684,13.8859,21800.0
2010-06-11 14:30:00,15.88,15.93,15.88,15.92,20200.0,13.8772,13.9209,13.8772,13.9121,20200.0
2010-06-11 14:35:00,15.91,15.93,15.91,15.91,30900.0,13.9034,13.9209,13.9034,13.9034,30900.0
2010-06-11 14:40:00,15.91,15.92,15.9,15.92,19900.0,13.9034,13.9121,13.8946,13.9121,19900.0
2010-06-11 14:45:00,15.93,15.97,15.93,15.97,22200.0,13.9209,13.9558,13.9209,13.9558,22200.0
2010-06-11 14:50:00,15.97,15.99,15.96,15.97,18600.0,13.9558,13.9733,13.9471,13.9558,18600.0
2010-06-11 14:55:00,15.96,15.96,15.94,15.95,30000.0,13.9471,13.9471,13.9296,13.9383,30000.0
2010-06-11 15:00:00,15.95,15.99,15.94,15.98,68700.0,13.9383,13.9733,13.9296,13.9645,68700.0
2010-06-11 15:05:00,15.98,15.98,15.95,15.95,51700.0,13.9645,13.9645,13.9383,13.9383,51700.0
2010-06-11 15:10:00,15.94,15.94,15.93,15.94,38600.0,13.9296,13.9296,13.9209,13.9296,38600.0
2010-06-11 15:15:00,15.94,15.98,15.94,15.97,58200.0,13.9296,13.9645,13.9296,13.9558,58200.0
2010-06-11 15:20:00,15.96,15.97,15.95,15.96,20200.0,13.9471,13.9558,13.9383,13.9471,20200.0
2010-06-11 15:25:00,15.97,16.02,15.96,16.0,31000.0,13.9558,13.9995,13.9471,13.982,31000.0
2010-06-11 15:30:00,15.99,16.03,15.98,16.02,26400.0,13.9733,14.0082,13.9645,13.9995,26400.0
2010-06-11 15:35:00,16.02,16.07,16.02,16.07,34300.0,13.9995,14.0432,13.9995,14.0432,34300.0
2010-06-11 15:40:00,16.07,16.13,16.07,16.1,65500.0,14.0432,14.0956,14.0432,14.0694,65500.0
2010-06-11 15:45:00,16.11,16.15,16.1,16.15,111000.0,14.0781,14.1131,14.0694,14.1131,111000.0
2010-06-11 15:50:00,16.15,16.17,16.1,16.16,292000.0,14.1131,14.1306,14.0694,14.1218,292000.0
2010-06-11 15:55:00,16.16,16.17,16.14,16.14,586600.0,14.1218,14.1306,14.1044,14.1044,586600.0
2010-06-14 09:30:00,16.29,16.41,16.28,16.37,44000.0,14.2354,14.3403,14.2267,14.3054,44000.0
2010-06-14 09:35:00,16.37,16.39,16.34,16.37,86600.0,14.3054,14.3228,14.2791,14.3054,86600.0
2010-06-14 09:40:00,16.37,16.39,16.35,16.38,37500.0,14.3054,14.3228,14.2879,14.3141,37500.0
2010-06-14 09:45:00,16.38,16.41,16.37,16.4,100100.0,14.3141,14.3403,14.3054,14.3316,100100.0
2010-06-14 09:50:00,16.41,16.42,16.3,16.3,87000.0,14.3403,14.349,14.2442,14.2442,87000.0
2010-06-14 09:55:00,16.3,16.36,16.3,16.36,101700.0,14.2442,14.2966,14.2442,14.2966,101700.0
2010-06-14 10:00:00,16.36,16.4,16.36,16.39,29500.0,14.2966,14.3316,14.2966,14.3228,29500.0
2010-06-14 10:05:00,16.39,16.41,16.36,16.37,41100.0,14.3228,14.3403,14.2966,14.3054,41100.0
2010-06-14 10:10:00,16.37,16.42,16.36,16.4,15600.0,14.3054,14.349,14.2966,14.3316,15600.0
2010-06-14 10:15:00,16.39,16.46,16.39,16.46,38300.0,14.3228,14.384,14.3228,14.384,38300.0
2010-06-14 10:20:00,16.46,16.49,16.45,16.46,46600.0,14.384,14.4102,14.3753,14.384,46600.0
2010-06-14 10:25:00,16.46,16.46,16.44,16.45,42400.0,14.384,14.384,14.3665,14.3753,42400.0
2010-06-14 10:30:00,16.45,16.47,16.43,16.44,108500.0,14.3753,14.3927,14.3578,14.3665,108500.0
2010-06-14 10:35:00,16.43,16.44,16.42,16.43,8900.0,14.3578,14.3665,14.349,14.3578,8900.0
2010-06-14 10:40:00,16.44,16.45,16.41,16.41,18500.0,14.3665,14.3753,14.3403,14.3403,18500.0
2010-06-14 10:45:00,16.42,16.43,16.4,16.42,21600.0,14.349,14.3578,14.3316,14.349,21600.0
2010-06-14 10:50:00,16.42,16.45,16.42,16.44,14900.0,14.349,14.3753,14.349,14.3665,14900.0
2010-06-14 10:55:00,16.44,16.48,16.43,16.48,21700.0,14.3665,14.4015,14.3578,14.4015,21700.0
2010-06-14 11:00:00,16.48,16.5,16.48,16.5,47400.0,14.4015,14.419,14.4015,14.419,47400.0
2010-06-14 11:05:00,16.5,16.52,16.5,16.5,71900.0,14.419,14.4364,14.419,14.419,71900.0
2010-06-14 11:10:00,16.51,16.51,16.49,16.51,16800.0,14.4277,14.4277,14.4102,14.4277,16800.0
2010-06-14 11:15:00,16.51,16.52,16.51,16.51,14700.0,14.4277,14.4364,14.4277,14.4277,14700.0
2010-06-14 11:20:00,16.52,16.56,16.52,16.54,22000.0,14.4364,14.4714,14.4364,14.4539,22000.0
2010-06-14 11:25:00,16.55,16.55,16.53,16.54,6400.0,14.4627,14.4627,14.4452,14.4539,6400.0
2010-06-14 11:30:00,16.53,16.54,16.51,16.52,10200.0,14.4452,14.4539,14.4277,14.4364,10200.0
2010-06-14 11:35:00,16.52,16.52,16.51,16.52,5900.0,14.4364,14.4364,14.4277,14.4364,5900.0
2010-06-14 11:40:00,16.51,16.53,16.51,16.53,10400.0,14.4277,14.4452,14.4277,14.4452,10400.0
2010-06-14 11:45:00,16.53,16.54,16.5,16.5,10100.0,14.4452,14.4539,14.419,14.419,10100.0
2010-06-14 11:50:00,16.5,16.52,16.5,16.52,12100.0,14.419,14.4364,14.419,14.4364,12100.0
2010-06-14 11:55:00,16.52,16.53,16.5,16.5,38200.0,14.4364,14.4452,14.419,14.419,38200.0
2010-06-14 12:00:00,16.49,16.52,16.49,16.49,37300.0,14.4102,14.4364,14.4102,14.4102,37300.0
2010-06-14 12:05:00,16.49,16.49,16.46,16.46,14700.0,14.4102,14.4102,14.384,14.384,14700.0
2010-06-14 12:10:00,16.46,16.48,16.44,16.46,30300.0,14.384,14.4015,14.3665,14.384,30300.0
2010-06-14 12:15:00,16.46,16.46,16.43,16.43,27900.0,14.384,14.384,14.3578,14.3578,27900.0
2010-06-14 12:20:00,16.43,16.44,16.42,16.43,17500.0,14.3578,14.3665,14.349,14.3578,17500.0
2010-06-14 12:25:00,16.43,16.43,16.42,16.42,9300.0,14.3578,14.3578,14.349,14.349,9300.0
2010-06-14 12:30:00,16.42,16.43,16.42,16.43,16800.0,14.349,14.3578,14.349,14.3578,16800.0
2010-06-14 12:35:00,16.43,16.43,16.4,16.4,32700.0,14.3578,14.3578,14.3316,14.3316,32700.0
2010-06-14 12:40:00,16.4,16.42,16.4,16.41,59700.0,14.3316,14.349,14.3316,14.3403,59700.0
2010-06-14 12:45:00,16.42,16.43,16.39,16.39,37400.0,14.349,14.3578,14.3228,14.3228,37400.0
2010-06-14 12:50:00,16.39,16.39,16.36,16.38,9900.0,14.3228,14.3228,14.2966,14.3141,9900.0
2010-06-14 12:55:00,16.38,16.38,16.35,16.35,25700.0,14.3141,14.3141,14.2879,14.2879,25700.0
2010-06-14 13:00:00,16.35,16.36,16.33,16.33,377800.0,14.2879,14.2966,14.2704,14.2704,377800.0
2010-06-14 13:05:00,16.33,16.34,16.3,16.33,153300.0,14.2704,14.2791,14.2442,14.2704,153300.0
2010-06-14 13:10:00,16.33,16.34,16.28,16.29,235000.0,14.2704,14.2791,14.2267,14.2354,235000.0
2010-06-14 13:15:00,16.29,16.32,16.28,16.31,26100.0,14.2354,14.2617,14.2267,14.2529,26100.0
2010-06-14 13:20:00,16.31,16.35,16.31,16.35,222300.0,14.2529,14.2879,14.2529,14.2879,222300.0
2010-06-14 13:25:00,16.36,16.36,16.35,16.36,43500.0,14.2966,14.2966,14.2879,14.2966,43500.0
2010-06-14 13:30:00,16.36,16.37,16.35,16.36,15100.0,14.2966,14.3054,14.2879,14.2966,15100.0
2010-06-14 13:35:00,16.36,16.41,16.35,16.41,51300.0,14.2966,14.3403,14.2879,14.3403,51300.0
2010-06-14 13:40:00,16.4,16.4,16.4,16.4,3900.0,14.3316,14.3316,14.3316,14.3316,3900.0
2010-06-14 13:45:00,16.4,16.4,16.36,16.36,13700.0,14.3316,14.3316,14.2966,14.2966,13700.0
2010-06-14 13:50:00,16.35,16.35,16.32,16.32,49200.0,14.2879,14.2879,14.2617,14.2617,49200.0
2010-06-14 13:55:00,16.33,16.34,16.26,16.27,47800.0,14.2704,14.2791,14.2092,14.218,47800.0
2010-06-14 14:00:00,16.26,16.27,16.24,16.25,25000.0,14.2092,14.218,14.1918,14.2005,25000.0
2010-06-14 14:05:00,16.24,16.27,16.24,16.27,18200.0,14.1918,14.218,14.1918,14.218,18200.0
2010-06-14 14:10:00,16.27,16.3,16.27,16.27,41900.0,14.218,14.2442,14.218,14.218,41900.0
2010-06-14 14:15:00,16.27,16.27,16.2,16.23,24800.0,14.218,14.218,14.1568,14.183,24800.0
2010-06-14 14:20:00,16.23,16.25,16.21,16.25,33100.0,14.183,14.2005,14.1655,14.2005,33100.0
2010-06-14 14:25:00,16.26,16.27,16.25,16.27,16500.0,14.2092,14.218,14.2005,14.218,16500.0
2010-06-14 14:30:00,16.26,16.26,16.21,16.24,18600.0,14.2092,14.2092,14.1655,14.1918,18600.0
2010-06-14 14:35:00,16.23,16.24,16.21,16.22,26800.0,14.183,14.1918,14.1655,14.1743,26800.0
2010-06-14 14:40:00,16.23,16.26,16.21,16.26,28000.0,14.183,14.2092,14.1655,14.2092,28000.0
2010-06-14 14:45:00,16.26,16.32,16.26,16.31,53700.0,14.2092,14.2617,14.2092,14.2529,53700.0
2010-06-14 14:50:00,16.3,16.34,16.3,16.34,12100.0,14.2442,14.2791,14.2442,14.2791,12100.0
2010-06-14 14:55:00,16.33,16.34,16.31,16.33,25500.0,14.2704,14.2791,14.2529,14.2704,25500.0
2010-06-14 15:00:00,16.33,16.35,16.3,16.31,31600.0,14.2704,14.2879,14.2442,14.2529,31600.0
2010-06-14 15:05:00,16.3,16.34,16.28,16.34,33000.0,14.2442,14.2791,14.2267,14.2791,33000.0
2010-06-14 15:10:00,16.33,16.34,16.31,16.32,30500.0,14.2704,14.2791,14.2529,14.2617,30500.0
2010-06-14 15:15:00,16.31,16.38,16.31,16.35,30100.0,14.2529,14.3141,14.2529,14.2879,30100.0
2010-06-14 15:20:00,16.34,16.34,16.28,16.28,32200.0,14.2791,14.2791,14.2267,14.2267,32200.0
2010-06-14 15:25:00,16.29,16.31,16.28,16.3,52700.0,14.2354,14.2529,14.2267,14.2442,52700.0
2010-06-14 15:30:00,16.3,16.31,16.23,16.23,108400.0,14.2442,14.2529,14.183,14.183,108400.0
2010-06-14 15:35:00,16.23,16.23,16.16,16.2,226100.0,14.183,14.183,14.1218,14.1568,226100.0
2010-06-14 15:40:00,16.2,16.25,16.18,16.25,212000.0,14.1568,14.2005,14.1393,14.2005,212000.0
2010-06-14 15:45:00,16.25,16.27,16.21,16.23,87900.0,14.2005,14.218,14.1655,14.183,87900.0
2010-06-14 15:50:00,16.23,16.24,16.16,16.2,99300.0,14.183,14.1918,14.1218,14.1568,99300.0
2010-06-14 15:55:00,16.2,16.23,16.19,16.22,335600.0,14.1568,14.183,14.1481,14.1743,335600.0
2010-06-15 09:30:00,16.35,16.48,16.27,16.28,173700.0,14.2879,14.4015,14.218,14.2267,173700.0
2010-06-15 09:35:00,16.27,16.37,16.25,16.34,99900.0,14.218,14.3054,14.2005,14.2791,99900.0
2010-06-15 09:40:00,16.34,16.36,16.33,16.34,54500.0,14.2791,14.2966,14.2704,14.2791,54500.0
2010-06-15 09:45:00,16.35,16.37,16.33,16.33,139900.0,14.2879,14.3054,14.2704,14.2704,139900.0
2010-06-15 09:50:00,16.33,16.36,16.33,16.34,42400.0,14.2704,14.2966,14.2704,14.2791,42400.0
2010-06-15 09:55:00,16.34,16.37,16.34,16.34,26500.0,14.2791,14.3054,14.2791,14.2791,26500.0
2010-06-15 10:00:00,16.34,16.34,16.21,16.25,501500.0,14.2791,14.2791,14.1655,14.2005,501500.0
2010-06-15 10:05:00,16.25,16.28,16.22,16.24,159400.0,14.2005,14.2267,14.1743,14.1918,159400.0
2010-06-15 10:10:00,16.23,16.24,16.16,16.18,132000.0,14.183,14.1918,14.1218,14.1393,132000.0
2010-06-15 10:15:00,16.17,16.18,16.15,16.16,109000.0,14.1306,14.1393,14.1131,14.1218,109000.0
2010-06-15 10:20:00,16.17,16.2,16.17,16.2,33800.0,14.1306,14.1568,14.1306,14.1568,33800.0
2010-06-15 10:25:00,16.2,16.26,16.2,16.23,51200.0,14.1568,14.2092,14.1568,14.183,51200.0
2010-06-15 10:30:00,16.24,16.25,16.19,16.2,52600.0,14.1918,14.2005,14.1481,14.1568,52600.0
2010-06-15 10:35:00,16.2,16.24,16.19,16.23,117500.0,14.1568,14.1918,14.1481,14.183,117500.0
2010-06-15 10:40:00,16.23,16.25,16.21,16.25,77300.0,14.183,14.2005,14.1655,14.2005,77300.0
2010-06-15 10:45:00,16.25,16.27,16.24,16.27,44500.0,14.2005,14.218,14.1918,14.218,44500.0
2010-06-15 10:50:00,16.27,16.32,16.26,16.31,104800.0,14.218,14.2617,14.2092,14.2529,104800.0
2010-06-15 10:55:00,16.31,16.33,16.31,16.33,87000.0,14.2529,14.2704,14.2529,14.2704,87000.0
2010-06-15 11:00:00,16.33,16.37,16.33,16.35,62500.0,14.2704,14.3054,14.2704,14.2879,62500.0
2010-06-15 11:05:00,16.35,16.36,16.34,16.35,35000.0,14.2879,14.2966,14.2791,14.2879,35000.0
2010-06-15 11:10:00,16.35,16.35,16.32,16.34,33300.0,14.2879,14.2879,14.2617,14.2791,33300.0
2010-06-15 11:15:00,16.33,16.36,16.33,16.34,37600.0,14.2704,14.2966,14.2704,14.2791,37600.0
2010-06-15 11:20:00,16.34,16.36,16.33,16.36,18000.0,14.2791,14.2966,14.2704,14.2966,18000.0
2010-06-15 11:25:00,16.36,16.38,16.35,16.37,21700.0,14.2966,14.3141,14.2879,14.3054,21700.0
2010-06-15 11:30:00,16.36,16.36,16.3,16.31,110400.0,14.2966,14.2966,14.2442,14.2529,110400.0
2010-06-15 11:35:00,16.31,16.32,16.3,16.31,52900.0,14.2529,14.2617,14.2442,14.2529,52900.0
2010-06-15 11:40:00,16.31,16.33,16.3,16.33,119800.0,14.2529,14.2704,14.2442,14.2704,119800.0
2010-06-15 11:45:00,16.33,16.33,16.3,16.31,8400.0,14.2704,14.2704,14.2442,14.2529,8400.0
2010-06-15 11:50:00,16.31,16.35,16.31,16.35,38500.0,14.2529,14.2879,14.2529,14.2879,38500.0
2010-06-15 11:55:00,16.34,16.35,16.31,16.32,84200.0,14.2791,14.2879,14.2529,14.2617,84200.0
2010-06-15 12:00:00,16.32,16.36,16.32,16.36,103500.0,14.2617,14.2966,14.2617,14.2966,103500.0
2010-06-15 12:05:00,16.36,16.37,16.36,16.36,7400.0,14.2966,14.3054,14.2966,14.2966,7400.0
2010-06-15 12:10:00,16.36,16.37,16.35,16.37,52100.0,14.2966,14.3054,14.2879,14.3054,52100.0
2010-06-15 12:15:00,16.37,16.37,16.37,16.37,4700.0,14.3054,14.3054,14.3054,14.3054,4700.0
2010-06-15 12:20:00,16.37,16.39,16.37,16.37,10500.0,14.3054,14.3228,14.3054,14.3054,10500.0
2010-06-15 12:25:00,16.37,16.37,16.35,16.35,6300.0,14.3054,14.3054,14.2879,14.2879,6300.0
2010-06-15 12:30:00,16.36,16.37,16.36,16.37,11600.0,14.2966,14.3054,14.2966,14.3054,11600.0
2010-06-15 12:35:00,16.37,16.37,16.34,16.34,17500.0,14.3054,14.3054,14.2791,14.2791,17500.0
2010-06-15 12:40:00,16.34,16.34,16.32,16.32,62800.0,14.2791,14.2791,14.2617,14.2617,62800.0
2010-06-15 12:45:00,16.33,16.33,16.32,16.32,1200.0,14.2704,14.2704,14.2617,14.2617,1200.0
2010-06-15 12:50:00,16.33,16.34,16.32,16.34,22200.0,14.2704,14.2791,14.2617,14.2791,22200.0
2010-06-15 12:55:00,16.33,16.37,16.33,16.37,15700.0,14.2704,14.3054,14.2704,14.3054,15700.0
2010-06-15 13:00:00,16.37,16.37,16.36,16.36,64600.0,14.3054,14.3054,14.2966,14.2966,64600.0
2010-06-15 13:05:00,16.36,16.36,16.33,16.33,38100.0,14.2966,14.2966,14.2704,14.2704,38100.0
2010-06-15 13:10:00,16.33,16.36,16.33,16.35,24500.0,14.2704,14.2966,14.2704,14.2879,24500.0
2010-06-15 13:15:00,16.36,16.42,16.36,16.41,23000.0,14.2966,14.349,14.2966,14.3403,23000.0
2010-06-15 13:20:00,16.41,16.42,16.41,16.42,380100.0,14.3403,14.349,14.3403,14.349,380100.0
2010-06-15 13:25:00,16.41,16.41,16.41,16.41,27900.0,14.3403,14.3403,14.3403,14.3403,27900.0
2010-06-15 13:30:00,16.41,16.41,16.4,16.4,42300.0,14.3403,14.3403,14.3316,14.3316,42300.0
2010-06-15 13:35:00,16.4,16.42,16.4,16.41,52000.0,14.3316,14.349,14.3316,14.3403,52000.0
2010-06-15 13:40:00,16.4,16.4,16.38,16.39,25700.0,14.3316,14.3316,14.3141,14.3228,25700.0
2010-06-15 13:45:00,16.38,16.4,16.38,16.4,54800.0,14.3141,14.3316,14.3141,14.3316,54800.0
2010-06-15 13:50:00,16.39,16.4,16.38,16.38,94600.0,14.3228,14.3316,14.3141,14.3141,94600.0
2010-06-15 13:55:00,16.39,16.41,16.39,16.41,60800.0,14.3228,14.3403,14.3228,14.3403,60800.0
2010-06-15 14:00:00,16.41,16.44,16.41,16.43,13900.0,14.3403,14.3665,14.3403,14.3578,13900.0
2010-06-15 14:05:00,16.43,16.46,16.42,16.46,31900.0,14.3578,14.384,14.349,14.384,31900.0
2010-06-15 14:10:00,16.46,16.47,16.45,16.46,63800.0,14.384,14.3927,14.3753,14.384,63800.0
2010-06-15 14:15:00,16.46,16.5,16.46,16.5,25000.0,14.384,14.419,14.384,14.419,25000.0
2010-06-15 14:20:00,16.5,16.54,16.5,16.53,87200.0,14.419,14.4539,14.419,14.4452,87200.0
2010-06-15 14:25:00,16.53,16.54,16.52,16.52,57600.0,14.4452,14.4539,14.4364,14.4364,57600.0
2010-06-15 14:30:00,16.52,16.52,16.51,16.51,87100.0,14.4364,14.4364,14.4277,14.4277,87100.0
2010-06-15 14:35:00,16.51,16.51,16.5,16.51,28900.0,14.4277,14.4277,14.419,14.4277,28900.0
2010-06-15 14:40:00,16.5,16.5,16.49,16.49,37000.0,14.419,14.419,14.4102,14.4102,37000.0
2010-06-15 14:45:00,16.49,16.5,16.47,16.48,14700.0,14.4102,14.419,14.3927,14.4015,14700.0
2010-06-15 14:50:00,16.49,16.5,16.48,16.5,10100.0,14.4102,14.419,14.4015,14.419,10100.0
2010-06-15 14:55:00,16.5,16.5,16.49,16.49,22100.0,14.419,14.419,14.4102,14.4102,22100.0
2010-06-15 15:00:00,16.49,16.5,16.46,16.47,201700.0,14.4102,14.419,14.384,14.3927,201700.0
2010-06-15 15:05:00,16.47,16.5,16.47,16.49,80100.0,14.3927,14.419,14.3927,14.4102,80100.0
2010-06-15 15:10:00,16.49,16.5,16.48,16.49,355100.0,14.4102,14.419,14.4015,14.4102,355100.0
2010-06-15 15:15:00,16.48,16.52,16.48,16.52,78700.0,14.4015,14.4364,14.4015,14.4364,78700.0
2010-06-15 15:20:00,16.52,16.53,16.51,16.53,121900.0,14.4364,14.4452,14.4277,14.4452,121900.0
2010-06-15 15:25:00,16.54,16.55,16.53,16.54,89100.0,14.4539,14.4627,14.4452,14.4539,89100.0
2010-06-15 15:30:00,16.55,16.55,16.51,16.51,159200.0,14.4627,14.4627,14.4277,14.4277,159200.0
2010-06-15 15:35:00,16.5,16.57,16.5,16.55,124400.0,14.419,14.4801,14.419,14.4627,124400.0
2010-06-15 15:40:00,16.56,16.57,16.55,16.55,78400.0,14.4714,14.4801,14.4627,14.4627,78400.0
2010-06-15 15:45:00,16.55,16.58,16.54,16.57,164500.0,14.4627,14.4889,14.4539,14.4801,164500.0
2010-06-15 15:50:00,16.57,16.63,16.56,16.62,522900.0,14.4801,14.5326,14.4714,14.5238,522900.0
2010-06-15 15:55:00,16.62,16.63,16.58,16.59,799400.0,14.5238,14.5326,14.4889,14.4976,799400.0
2010-06-16 09:30:00,16.42,16.45,16.28,16.39,74900.0,14.349,14.3753,14.2267,14.3228,74900.0
2010-06-16 09:35:00,16.39,16.44,16.35,16.44,80200.0,14.3228,14.3665,14.2879,14.3665,80200.0
2010-06-16 09:40:00,16.43,16.5,16.43,16.5,69100.0,14.3578,14.419,14.3578,14.419,69100.0
2010-06-16 09:45:00,16.5,16.52,16.48,16.48,103600.0,14.419,14.4364,14.4015,14.4015,103600.0
2010-06-16 09:50:00,16.47,16.47,16.36,16.36,50200.0,14.3927,14.3927,14.2966,14.2966,50200.0
2010-06-16 09:55:00,16.36,16.43,16.35,16.43,89500.0,14.2966,14.3578,14.2879,14.3578,89500.0
2010-06-16 10:00:00,16.44,16.44,16.4,16.4,155100.0,14.3665,14.3665,14.3316,14.3316,155100.0
2010-06-16 10:05:00,16.39,16.39,16.33,16.33,68900.0,14.3228,14.3228,14.2704,14.2704,68900.0
2010-06-16 10:10:00,16.33,16.4,16.32,16.4,31800.0,14.2704,14.3316,14.2617,14.3316,31800.0
2010-06-16 10:15:00,16.41,16.42,16.39,16.39,60400.0,14.3403,14.349,14.3228,14.3228,60400.0
2010-06-16 10:20:00,16.39,16.39,16.31,16.32,58800.0,14.3228,14.3228,14.2529,14.2617,58800.0
2010-06-16 10:25:00,16.32,16.33,16.3,16.32,66800.0,14.2617,14.2704,14.2442,14.2617,66800.0
2010-06-16 10:30:00,16.31,16.31,16.27,16.28,48000.0,14.2529,14.2529,14.218,14.2267,48000.0
2010-06-16 10:35:00,16.28,16.29,16.25,16.25,60800.0,14.2267,14.2354,14.2005,14.2005,60800.0
2010-06-16 10:40:00,16.25,16.31,16.25,16.3,36300.0,14.2005,14.2529,14.2005,14.2442,36300.0
2010-06-16 10:45:00,16.3,16.31,16.29,16.3,23100.0,14.2442,14.2529,14.2354,14.2442,23100.0
2010-06-16 10:50:00,16.28,16.29,16.25,16.27,40200.0,14.2267,14.2354,14.2005,14.218,40200.0
2010-06-16 10:55:00,16.27,16.35,16.27,16.35,21100.0,14.218,14.2879,14.218,14.2879,21100.0
2010-06-16 11:00:00,16.35,16.35,16.3,16.32,25200.0,14.2879,14.2879,14.2442,14.2617,25200.0
2010-06-16 11:05:00,16.32,16.38,16.32,16.38,124500.0,14.2617,14.3141,14.2617,14.3141,124500.0
2010-06-16 11:10:00,16.37,16.4,16.37,16.39,12700.0,14.3054,14.3316,14.3054,14.3228,12700.0
2010-06-16 11:15:00,16.4,16.43,16.4,16.43,70900.0,14.3316,14.3578,14.3316,14.3578,70900.0
2010-06-16 11:20:00,16.42,16.44,16.42,16.44,48300.0,14.349,14.3665,14.349,14.3665,48300.0
2010-06-16 11:25:00,16.44,16.47,16.44,16.46,14300.0,14.3665,14.3927,14.3665,14.384,14300.0
2010-06-16 11:30:00,16.47,16.47,16.42,16.42,11700.0,14.3927,14.3927,14.349,14.349,11700.0
2010-06-16 11:35:00,16.42,16.45,16.42,16.45,16200.0,14.349,14.3753,14.349,14.3753,16200.0
2010-06-16 11:40:00,16.45,16.47,16.44,16.47,13000.0,14.3753,14.3927,14.3665,14.3927,13000.0
2010-06-16 11:45:00,16.46,16.46,16.41,16.41,13600.0,14.384,14.384,14.3403,14.3403,13600.0
2010-06-16 11:50:00,16.4,16.42,16.4,16.41,24000.0,14.3316,14.349,14.3316,14.3403,24000.0
2010-06-16 11:55:00,16.41,16.42,16.4,16.41,17800.0,14.3403,14.349,14.3316,14.3403,17800.0
2010-06-16 12:00:00,16.41,16.49,16.41,16.48,24300.0,14.3403,14.4102,14.3403,14.4015,24300.0
2010-06-16 12:05:00,16.47,16.47,16.45,16.46,8400.0,14.3927,14.3927,14.3753,14.384,8400.0
2010-06-16 12:10:00,16.46,16.47,16.44,16.46,66900.0,14.384,14.3927,14.3665,14.384,66900.0
2010-06-16 12:15:00,16.46,16.47,16.45,16.47,12700.0,14.384,14.3927,14.3753,14.3927,12700.0
2010-06-16 12:20:00,16.46,16.5,16.46,16.49,18500.0,14.384,14.419,14.384,14.4102,18500.0
2010-06-16 12:25:00,16.5,16.5,16.48,16.48,11800.0,14.419,14.419,14.4015,14.4015,11800.0
2010-06-16 12:30:00,16.49,16.49,16.46,16.46,24300.0,14.4102,14.4102,14.384,14.384,24300.0
2010-06-16 12:35:00,16.47,16.48,16.46,16.46,37900.0,14.3927,14.4015,14.384,14.384,37900.0
2010-06-16 12:40:00,16.45,16.46,16.43,16.46,98300.0,14.3753,14.384,14.3578,14.384,98300.0
2010-06-16 12:45:00,16.46,16.46,16.43,16.43,48100.0,14.384,14.384,14.3578,14.3578,48100.0
2010-06-16 12:50:00,16.43,16.44,16.41,16.42,53400.0,14.3578,14.3665,14.3403,14.349,53400.0
2010-06-16 12:55:00,16.42,16.43,16.42,16.43,25900.0,14.349,14.3578,14.349,14.3578,25900.0
2010-06-16 13:00:00,16.43,16.44,16.41,16.43,40900.0,14.3578,14.3665,14.3403,14.3578,40900.0
2010-06-16 13:05:00,16.44,16.46,16.44,16.44,168200.0,14.3665,14.384,14.3665,14.3665,168200.0
2010-06-16 13:10:00,16.45,16.45,16.43,16.43,45200.0,14.3753,14.3753,14.3578,14.3578,45200.0
2010-06-16 13:15:00,16.43,16.45,16.42,16.43,50100.0,14.3578,14.3753,14.349,14.3578,50100.0
2010-06-16 13:20:00,16.43,16.47,16.42,16.46,96100.0,14.3578,14.3927,14.349,14.384,96100.0
2010-06-16 13:25:00,16.46,16.47,16.45,16.45,5200.0,14.384,14.3927,14.3753,14.3753,5200.0
2010-06-16 13:30:00,16.46,16.46,16.43,16.44,14500.0,14.384,14.384,14.3578,14.3665,14500.0
2010-06-16 13:35:00,16.44,16.46,16.44,16.45,16600.0,14.3665,14.384,14.3665,14.3753,16600.0
2010-06-16 13:40:00,16.45,16.45,16.44,16.45,12000.0,14.3753,14.3753,14.3665,14.3753,12000.0
2010-06-16 13:45:00,16.45,16.47,16.45,16.47,26600.0,14.3753,14.3927,14.3753,14.3927,26600.0
2010-06-16 13:50:00,16.47,16.5,16.47,16.49,29900.0,14.3927,14.419,14.3927,14.4102,29900.0
2010-06-16 13:55:00,16.49,16.51,16.49,16.51,22500.0,14.4102,14.4277,14.4102,14.4277,22500.0
2010-06-16 14:00:00,16.51,16.57,16.51,16.56,52000.0,14.4277,14.4801,14.4277,14.4714,52000.0
2010-06-16 14:05:00,16.57,16.58,16.56,16.58,36200.0,14.4801,14.4889,14.4714,14.4889,36200.0
2010-06-16 14:10:00,16.58,16.6,16.56,16.56,267000.0,14.4889,14.5063,14.4714,14.4714,267000.0
2010-06-16 14:15:00,16.56,16.56,16.53,16.54,31900.0,14.4714,14.4714,14.4452,14.4539,31900.0
2010-06-16 14:20:00,16.54,16.54,16.52,16.52,26800.0,14.4539,14.4539,14.4364,14.4364,26800.0
2010-06-16 14:25:00,16.51,16.52,16.49,16.5,35700.0,14.4277,14.4364,14.4102,14.419,35700.0
2010-06-16 14:30:00,16.5,16.53,16.5,16.52,34100.0,14.419,14.4452,14.419,14.4364,34100.0
2010-06-16 14:35:00,16.51,16.51,16.46,16.46,28700.0,14.4277,14.4277,14.384,14.384,28700.0
2010-06-16 14:40:00,16.46,16.48,16.44,16.48,40000.0,14.384,14.4015,14.3665,14.4015,40000.0
2010-06-16 14:45:00,16.47,16.48,16.45,16.48,62100.0,14.3927,14.4015,14.3753,14.4015,62100.0
2010-06-16 14:50:00,16.48,16.48,16.45,16.45,48800.0,14.4015,14.4015,14.3753,14.3753,48800.0
2010-06-16 14:55:00,16.46,16.47,16.43,16.45,57800.0,14.384,14.3927,14.3578,14.3753,57800.0
2010-06-16 15:00:00,16.44,16.44,16.39,16.41,68800.0,14.3665,14.3665,14.3228,14.3403,68800.0
2010-06-16 15:05:00,16.41,16.43,16.41,16.41,30000.0,14.3403,14.3578,14.3403,14.3403,30000.0
2010-06-16 15:10:00,16.42,16.42,16.41,16.41,38700.0,14.349,14.349,14.3403,14.3403,38700.0
2010-06-16 15:15:00,16.41,16.42,16.36,16.36,138800.0,14.3403,14.349,14.2966,14.2966,138800.0
2010-06-16 15:20:00,16.36,16.37,16.33,16.34,66200.0,14.2966,14.3054,14.2704,14.2791,66200.0
2010-06-16 15:25:00,16.33,16.39,16.33,16.36,76200.0,14.2704,14.3228,14.2704,14.2966,76200.0
2010-06-16 15:30:00,16.35,16.39,16.35,16.38,143500.0,14.2879,14.3228,14.2879,14.3141,143500.0
2010-06-16 15:35:00,16.38,16.42,16.36,16.42,81200.0,14.3141,14.349,14.2966,14.349,81200.0
2010-06-16 15:40:00,16.41,16.42,16.37,16.39,183500.0,14.3403,14.349,14.3054,14.3228,183500.0
2010-06-16 15:45:00,16.4,16.42,16.38,16.42,224200.0,14.3316,14.349,14.3141,14.349,224200.0
2010-06-16 15:50:00,16.41,16.42,16.38,16.39,238500.0,14.3403,14.349,14.3141,14.3228,238500.0
2010-06-16 15:55:00,16.39,16.41,16.39,16.41,211000.0,14.3228,14.3403,14.3228,14.3403,211000.0
2010-06-17 09:30:00,16.42,16.45,16.34,16.35,146900.0,14.349,14.3753,14.2791,14.2879,146900.0
2010-06-17 09:35:00,16.35,16.35,16.26,16.27,254600.0,14.2879,14.2879,14.2092,14.218,254600.0
2010-06-17 09:40:00,16.26,16.27,16.15,16.17,365700.0,14.2092,14.218,14.1131,14.1306,365700.0
2010-06-17 09:45:00,16.16,16.19,16.14,16.18,80400.0,14.1218,14.1481,14.1044,14.1393,80400.0
2010-06-17 09:50:00,16.17,16.18,16.15,16.16,124900.0,14.1306,14.1393,14.1131,14.1218,124900.0
2010-06-17 09:55:00,16.17,16.21,16.17,16.21,173700.0,14.1306,14.1655,14.1306,14.1655,173700.0
2010-06-17 10:00:00,16.2,16.2,16.04,16.08,257700.0,14.1568,14.1568,14.017,14.0519,257700.0
2010-06-17 10:05:00,16.08,16.1,16.04,16.05,124400.0,14.0519,14.0694,14.017,14.0257,124400.0
2010-06-17 10:10:00,16.05,16.05,15.96,15.97,184400.0,14.0257,14.0257,13.9471,13.9558,184400.0
2010-06-17 10:15:00,15.97,15.98,15.95,15.97,116100.0,13.9558,13.9645,13.9383,13.9558,116100.0
2010-06-17 10:20:00,15.96,15.99,15.95,15.98,198300.0,13.9471,13.9733,13.9383,13.9645,198300.0
2010-06-17 10:25:00,15.98,16.0,15.93,15.94,173000.0,13.9645,13.982,13.9209,13.9296,173000.0
2010-06-17 10:30:00,15.93,15.94,15.91,15.92,146700.0,13.9209,13.9296,13.9034,13.9121,146700.0
2010-06-17 10:35:00,15.91,15.93,15.89,15.93,281800.0,13.9034,13.9209,13.8859,13.9209,281800.0
2010-06-17 10:40:00,15.92,15.94,15.9,15.92,46800.0,13.9121,13.9296,13.8946,13.9121,46800.0
2010-06-17 10:45:00,15.91,15.92,15.88,15.92,64900.0,13.9034,13.9121,13.8772,13.9121,64900.0
2010-06-17 10:50:00,15.92,15.94,15.9,15.94,63100.0,13.9121,13.9296,13.8946,13.9296,63100.0
2010-06-17 10:55:00,15.94,15.96,15.92,15.93,72800.0,13.9296,13.9471,13.9121,13.9209,72800.0
2010-06-17 11:00:00,15.93,15.94,15.89,15.92,119200.0,13.9209,13.9296,13.8859,13.9121,119200.0
2010-06-17 11:05:00,15.92,15.94,15.91,15.94,106900.0,13.9121,13.9296,13.9034,13.9296,106900.0
2010-06-17 11:10:00,15.94,15.99,15.93,15.97,60200.0,13.9296,13.9733,13.9209,13.9558,60200.0
2010-06-17 11:15:00,15.97,15.98,15.93,15.93,55600.0,13.9558,13.9645,13.9209,13.9209,55600.0
2010-06-17 11:20:00,15.93,15.96,15.93,15.94,105400.0,13.9209,13.9471,13.9209,13.9296,105400.0
2010-06-17 11:25:00,15.95,15.97,15.94,15.95,41500.0,13.9383,13.9558,13.9296,13.9383,41500.0
2010-06-17 11:30:00,15.95,16.03,15.95,16.02,123800.0,13.9383,14.0082,13.9383,13.9995,123800.0
2010-06-17 11:35:00,16.03,16.05,16.02,16.02,34500.0,14.0082,14.0257,13.9995,13.9995,34500.0
2010-06-17 11:40:00,16.02,16.05,16.01,16.01,25400.0,13.9995,14.0257,13.9908,13.9908,25400.0
2010-06-17 11:45:00,16.01,16.05,15.99,16.05,57100.0,13.9908,14.0257,13.9733,14.0257,57100.0
2010-06-17 11:50:00,16.05,16.07,16.05,16.07,25500.0,14.0257,14.0432,14.0257,14.0432,25500.0
2010-06-17 11:55:00,16.07,16.1,16.06,16.07,67500.0,14.0432,14.0694,14.0345,14.0432,67500.0
2010-06-17 12:00:00,16.06,16.07,16.02,16.03,59700.0,14.0345,14.0432,13.9995,14.0082,59700.0
2010-06-17 12:05:00,16.03,16.07,16.02,16.06,83400.0,14.0082,14.0432,13.9995,14.0345,83400.0
2010-06-17 12:10:00,16.06,16.07,16.04,16.05,293000.0,14.0345,14.0432,14.017,14.0257,293000.0
2010-06-17 12:15:00,16.05,16.06,16.04,16.05,38600.0,14.0257,14.0345,14.017,14.0257,38600.0
2010-06-17 12:20:00,16.04,16.07,16.04,16.07,23400.0,14.017,14.0432,14.017,14.0432,23400.0
2010-06-17 12:25:00,16.07,16.07,15.99,16.0,66800.0,14.0432,14.0432,13.9733,13.982,66800.0
2010-06-17 12:30:00,16.0,16.03,15.99,16.03,74900.0,13.982,14.0082,13.9733,14.0082,74900.0
2010-06-17 12:35:00,16.02,16.02,16.0,16.02,88400.0,13.9995,13.9995,13.982,13.9995,88400.0
2010-06-17 12:40:00,16.02,16.03,16.0,16.0,62900.0,13.9995,14.0082,13.982,13.982,62900.0
2010-06-17 12:45:00,16.0,16.02,15.98,16.02,186500.0,13.982,13.9995,13.9645,13.9995,186500.0
2010-06-17 12:50:00,16.01,16.07,16.01,16.06,52800.0,13.9908,14.0432,13.9908,14.0345,52800.0
2010-06-17 12:55:00,16.06,16.06,16.04,16.04,22600.0,14.0345,14.0345,14.017,14.017,22600.0
2010-06-17 13:00:00,16.04,16.04,16.01,16.03,42000.0,14.017,14.017,13.9908,14.0082,42000.0
2010-06-17 13:05:00,16.03,16.05,16.02,16.05,32000.0,14.0082,14.0257,13.9995,14.0257,32000.0
2010-06-17 13:10:00,16.05,16.05,16.03,16.04,26800.0,14.0257,14.0257,14.0082,14.017,26800.0
2010-06-17 13:15:00,16.05,16.07,16.05,16.06,13000.0,14.0257,14.0432,14.0257,14.0345,13000.0
2010-06-17 13:20:00,16.06,16.09,16.06,16.09,24200.0,14.0345,14.0607,14.0345,14.0607,24200.0
2010-06-17 13:25:00,16.08,16.08,16.03,16.07,37400.0,14.0519,14.0519,14.0082,14.0432,37400.0
2010-06-17 13:30:00,16.07,16.08,16.02,16.02,218500.0,14.0432,14.0519,13.9995,13.9995,218500.0
2010-06-17 13:35:00,16.06,16.07,16.06,16.07,22200.0,14.0345,14.0432,14.0345,14.0432,22200.0
2010-06-17 13:40:00,16.07,16.07,16.05,16.05,39700.0,14.0432,14.0432,14.0257,14.0257,39700.0
2010-06-17 13:45:00,16.05,16.08,16.04,16.07,80700.0,14.0257,14.0519,14.017,14.0432,80700.0
2010-06-17 13:50:00,16.08,16.08,16.06,16.08,26100.0,14.0519,14.0519,14.0345,14.0519,26100.0
2010-06-17 13:55:00,16.08,16.14,16.08,16.12,42400.0,14.0519,14.1044,14.0519,14.0869,42400.0
2010-06-17 14:00:00,16.12,16.15,16.12,16.13,24700.0,14.0869,14.1131,14.0869,14.0956,24700.0
2010-06-17 14:05:00,16.14,16.15,16.11,16.11,48800.0,14.1044,14.1131,14.0781,14.0781,48800.0
2010-06-17 14:10:00,16.11,16.12,16.1,16.1,31300.0,14.0781,14.0869,14.0694,14.0694,31300.0
2010-06-17 14:15:00,16.09,16.11,16.08,16.09,34600.0,14.0607,14.0781,14.0519,14.0607,34600.0
2010-06-17 14:20:00,16.08,16.1,16.07,16.1,24000.0,14.0519,14.0694,14.0432,14.0694,24000.0
2010-06-17 14:25:00,16.09,16.1,16.05,16.06,24700.0,14.0607,14.0694,14.0257,14.0345,24700.0
2010-06-17 14:30:00,16.05,16.07,16.05,16.06,43600.0,14.0257,14.0432,14.0257,14.0345,43600.0
2010-06-17 14:35:00,16.06,16.07,16.06,16.07,7400.0,14.0345,14.0432,14.0345,14.0432,7400.0
2010-06-17 14:40:00,16.07,16.07,16.0,16.0,39600.0,14.0432,14.0432,13.982,13.982,39600.0
2010-06-17 14:45:00,16.0,16.03,15.99,16.02,101500.0,13.982,14.0082,13.9733,13.9995,101500.0
2010-06-17 14:50:00,16.02,16.02,16.0,16.02,51600.0,13.9995,13.9995,13.982,13.9995,51600.0
2010-06-17 14:55:00,16.0,16.01,16.0,16.0,109600.0,13.982,13.9908,13.982,13.982,109600.0
2010-06-17 15:00:00,16.0,16.01,15.95,15.96,313600.0,13.982,13.9908,13.9383,13.9471,313600.0
2010-06-17 15:05:00,15.96,15.98,15.93,15.93,562800.0,13.9471,13.9645,13.9209,13.9209,562800.0
2010-06-17 15:10:00,15.94,15.95,15.9,15.9,281000.0,13.9296,13.9383,13.8946,13.8946,281000.0
2010-06-17 15:15:00,15.9,15.91,15.88,15.89,444600.0,13.8946,13.9034,13.8772,13.8859,444600.0
2010-06-17 15:20:00,15.88,15.9,15.85,15.88,483700.0,13.8772,13.8946,13.8509,13.8772,483700.0
2010-06-17 15:25:00,15.87,15.88,15.85,15.87,407000.0,13.8684,13.8772,13.8509,13.8684,407000.0
2010-06-17 15:30:00,15.86,15.96,15.86,15.96,201000.0,13.8597,13.9471,13.8597,13.9471,201000.0
2010-06-17 15:35:00,15.96,15.98,15.94,15.98,201900.0,13.9471,13.9645,13.9296,13.9645,201900.0
2010-06-17 15:40:00,15.97,15.98,15.94,15.94,154700.0,13.9558,13.9645,13.9296,13.9296,154700.0
2010-06-17 15:45:00,15.95,16.0,15.94,16.0,389800.0,13.9383,13.982,13.9296,13.982,389800.0
2010-06-17 15:50:00,16.0,16.02,15.98,15.99,790700.0,13.982,13.9995,13.9645,13.9733,790700.0
2010-06-17 15:55:00,15.99,16.02,15.98,16.02,695700.0,13.9733,13.9995,13.9645,13.9995,695700.0
2010-06-18 09:30:00,15.98,16.0,15.89,15.98,130700.0,13.9925,14.01,13.9137,13.9925,130700.0
2010-06-18 09:35:00,15.99,16.0,15.95,15.95,163200.0,14.0013,14.01,13.9662,13.9662,163200.0
2010-06-18 09:40:00,15.95,15.95,15.9,15.92,94100.0,13.9662,13.9662,13.9225,13.94,94100.0
2010-06-18 09:45:00,15.91,15.94,15.89,15.89,145600.0,13.9312,13.9575,13.9137,13.9137,145600.0
2010-06-18 09:50:00,15.89,15.89,15.85,15.86,43900.0,13.9137,13.9137,13.8787,13.8874,43900.0
2010-06-18 09:55:00,15.86,15.86,15.84,15.84,78900.0,13.8874,13.8874,13.8699,13.8699,78900.0
2010-06-18 10:00:00,15.85,15.92,15.84,15.91,104600.0,13.8787,13.94,13.8699,13.9312,104600.0
2010-06-18 10:05:00,15.92,15.96,15.92,15.96,58800.0,13.94,13.975,13.94,13.975,58800.0
2010-06-18 10:10:00,15.96,16.0,15.96,15.99,47400.0,13.975,14.01,13.975,14.0013,47400.0
2010-06-18 10:15:00,15.99,16.01,15.98,16.0,59500.0,14.0013,14.0188,13.9925,14.01,59500.0
2010-06-18 10:20:00,16.0,16.0,15.98,15.98,48200.0,14.01,14.01,13.9925,13.9925,48200.0
2010-06-18 10:25:00,15.99,16.03,15.99,16.01,51700.0,14.0013,14.0363,14.0013,14.0188,51700.0
2010-06-18 10:30:00,16.02,16.06,16.01,16.06,40800.0,14.0275,14.0626,14.0188,14.0626,40800.0
2010-06-18 10:35:00,16.06,16.06,16.03,16.05,19400.0,14.0626,14.0626,14.0363,14.0538,19400.0
2010-06-18 10:40:00,16.04,16.04,16.01,16.02,84100.0,14.045,14.045,14.0188,14.0275,84100.0
2010-06-18 10:45:00,16.02,16.03,16.01,16.03,20400.0,14.0275,14.0363,14.0188,14.0363,20400.0
2010-06-18 10:50:00,16.03,16.05,16.02,16.04,18800.0,14.0363,14.0538,14.0275,14.045,18800.0
2010-06-18 10:55:00,16.04,16.06,16.04,16.05,28600.0,14.045,14.0626,14.045,14.0538,28600.0
2010-06-18 11:00:00,16.05,16.05,16.01,16.03,25100.0,14.0538,14.0538,14.0188,14.0363,25100.0
2010-06-18 11:05:00,16.03,16.07,16.02,16.05,50700.0,14.0363,14.0713,14.0275,14.0538,50700.0
2010-06-18 11:10:00,16.06,16.06,16.02,16.02,28800.0,14.0626,14.0626,14.0275,14.0275,28800.0
2010-06-18 11:15:00,16.03,16.03,16.01,16.01,22300.0,14.0363,14.0363,14.0188,14.0188,22300.0
2010-06-18 11:20:00,16.02,16.02,16.01,16.02,15500.0,14.0275,14.0275,14.0188,14.0275,15500.0
2010-06-18 11:25:00,16.02,16.02,15.98,16.0,74900.0,14.0275,14.0275,13.9925,14.01,74900.0
2010-06-18 11:30:00,16.0,16.02,15.99,16.01,26600.0,14.01,14.0275,14.0013,14.0188,26600.0
2010-06-18 11:35:00,16.01,16.02,15.96,15.96,208900.0,14.0188,14.0275,13.975,13.975,208900.0
2010-06-18 11:40:00,15.97,15.97,15.95,15.95,31600.0,13.9837,13.9837,13.9662,13.9662,31600.0
2010-06-18 11:45:00,15.96,15.97,15.94,15.97,27400.0,13.975,13.9837,13.9575,13.9837,27400.0
2010-06-18 11:50:00,15.96,15.98,15.95,15.96,32100.0,13.975,13.9925,13.9662,13.975,32100.0
2010-06-18 11:55:00,15.96,15.97,15.95,15.95,38200.0,13.975,13.9837,13.9662,13.9662,38200.0
2010-06-18 12:00:00,15.96,15.99,15.95,15.99,37200.0,13.975,14.0013,13.9662,14.0013,37200.0
2010-06-18 12:05:00,15.98,15.99,15.97,15.97,28000.0,13.9925,14.0013,13.9837,13.9837,28000.0
2010-06-18 12:10:00,15.98,15.98,15.97,15.97,6600.0,13.9925,13.9925,13.9837,13.9837,6600.0
2010-06-18 12:15:00,15.98,15.98,15.96,15.96,16600.0,13.9925,13.9925,13.975,13.975,16600.0
2010-06-18 12:20:00,15.97,15.97,15.92,15.92,17000.0,13.9837,13.9837,13.94,13.94,17000.0
2010-06-18 12:25:00,15.91,15.92,15.89,15.89,53000.0,13.9312,13.94,13.9137,13.9137,53000.0
2010-06-18 12:30:00,15.9,15.9,15.88,15.88,135300.0,13.9225,13.9225,13.9049,13.9049,135300.0
2010-06-18 12:35:00,15.89,15.89,15.86,15.86,105500.0,13.9137,13.9137,13.8874,13.8874,105500.0
2010-06-18 12:40:00,15.86,15.88,15.86,15.86,160000.0,13.8874,13.9049,13.8874,13.8874,160000.0
2010-06-18 12:45:00,15.86,15.88,15.86,15.88,35500.0,13.8874,13.9049,13.8874,13.9049,35500.0
2010-06-18 12:50:00,15.88,15.91,15.88,15.91,18600.0,13.9049,13.9312,13.9049,13.9312,18600.0
2010-06-18 12:55:00,15.91,15.92,15.87,15.87,65100.0,13.9312,13.94,13.8962,13.8962,65100.0
2010-06-18 13:00:00,15.88,15.88,15.85,15.87,201600.0,13.9049,13.9049,13.8787,13.8962,201600.0
2010-06-18 13:05:00,15.86,15.89,15.86,15.88,70100.0,13.8874,13.9137,13.8874,13.9049,70100.0
2010-06-18 13:10:00,15.88,15.88,15.85,15.86,132700.0,13.9049,13.9049,13.8787,13.8874,132700.0
2010-06-18 13:15:00,15.85,15.88,15.85,15.86,75500.0,13.8787,13.9049,13.8787,13.8874,75500.0
2010-06-18 13:20:00,15.86,15.87,15.85,15.86,42300.0,13.8874,13.8962,13.8787,13.8874,42300.0
2010-06-18 13:25:00,15.85,15.86,15.84,15.85,19800.0,13.8787,13.8874,13.8699,13.8787,19800.0
2010-06-18 13:30:00,15.85,15.85,15.83,15.83,41700.0,13.8787,13.8787,13.8612,13.8612,41700.0
2010-06-18 13:35:00,15.84,15.86,15.84,15.86,50700.0,13.8699,13.8874,13.8699,13.8874,50700.0
2010-06-18 13:40:00,15.86,15.88,15.85,15.86,72500.0,13.8874,13.9049,13.8787,13.8874,72500.0
2010-06-18 13:45:00,15.86,15.86,15.81,15.83,55300.0,13.8874,13.8874,13.8436,13.8612,55300.0
2010-06-18 13:50:00,15.83,15.85,15.81,15.84,39700.0,13.8612,13.8787,13.8436,13.8699,39700.0
2010-06-18 13:55:00,15.84,15.85,15.83,15.85,40300.0,13.8699,13.8787,13.8612,13.8787,40300.0
2010-06-18 14:00:00,15.85,15.85,15.84,15.84,39700.0,13.8787,13.8787,13.8699,13.8699,39700.0
2010-06-18 14:05:00,15.85,15.85,15.83,15.84,19600.0,13.8787,13.8787,13.8612,13.8699,19600.0
2010-06-18 14:10:00,15.83,15.87,15.83,15.87,43600.0,13.8612,13.8962,13.8612,13.8962,43600.0
2010-06-18 14:15:00,15.86,15.88,15.86,15.87,123700.0,13.8874,13.9049,13.8874,13.8962,123700.0
2010-06-18 14:20:00,15.86,15.88,15.85,15.85,44500.0,13.8874,13.9049,13.8787,13.8787,44500.0
2010-06-18 14:25:00,15.85,15.88,15.85,15.88,100800.0,13.8787,13.9049,13.8787,13.9049,100800.0
2010-06-18 14:30:00,15.88,15.88,15.86,15.86,165700.0,13.9049,13.9049,13.8874,13.8874,165700.0
2010-06-18 14:35:00,15.85,15.88,15.83,15.88,76900.0,13.8787,13.9049,13.8612,13.9049,76900.0
2010-06-18 14:40:00,15.87,15.88,15.86,15.86,155200.0,13.8962,13.9049,13.8874,13.8874,155200.0
2010-06-18 14:45:00,15.85,15.87,15.85,15.87,94300.0,13.8787,13.8962,13.8787,13.8962,94300.0
2010-06-18 14:50:00,15.86,15.86,15.85,15.86,17700.0,13.8874,13.8874,13.8787,13.8874,17700.0
2010-06-18 14:55:00,15.85,15.86,15.85,15.86,9000.0,13.8787,13.8874,13.8787,13.8874,9000.0
2010-06-18 15:00:00,15.85,15.86,15.84,15.85,46500.0,13.8787,13.8874,13.8699,13.8787,46500.0
2010-06-18 15:05:00,15.84,15.85,15.82,15.83,50200.0,13.8699,13.8787,13.8524,13.8612,50200.0
2010-06-18 15:10:00,15.83,15.85,15.82,15.85,53600.0,13.8612,13.8787,13.8524,13.8787,53600.0
2010-06-18 15:15:00,15.85,15.86,15.84,15.84,77000.0,13.8787,13.8874,13.8699,13.8699,77000.0
2010-06-18 15:20:00,15.84,15.84,15.81,15.81,71200.0,13.8699,13.8699,13.8436,13.8436,71200.0
2010-06-18 15:25:00,15.81,15.82,15.81,15.81,69900.0,13.8436,13.8524,13.8436,13.8436,69900.0
2010-06-18 15:30:00,15.82,15.82,15.8,15.81,119600.0,13.8524,13.8524,13.8349,13.8436,119600.0
2010-06-18 15:35:00,15.8,15.82,15.8,15.81,150400.0,13.8349,13.8524,13.8349,13.8436,150400.0
2010-06-18 15:40:00,15.81,15.82,15.8,15.8,186300.0,13.8436,13.8524,13.8349,13.8349,186300.0
2010-06-18 15:45:00,15.81,15.83,15.8,15.83,119000.0,13.8436,13.8612,13.8349,13.8612,119000.0
2010-06-18 15:50:00,15.83,15.86,15.83,15.84,205000.0,13.8612,13.8874,13.8612,13.8699,205000.0
2010-06-18 15:55:00,15.85,15.85,15.81,15.81,611700.0,13.8787,13.8787,13.8436,13.8436,611700.0
2010-06-21 09:30:00,16.04,16.1,16.03,16.06,173700.0,14.045,14.0976,14.0363,14.0626,173700.0
2010-06-21 09:35:00,16.06,16.1,15.96,15.96,260700.0,14.0626,14.0976,13.975,13.975,260700.0
2010-06-21 09:40:00,15.96,15.97,15.88,15.94,289200.0,13.975,13.9837,13.9049,13.9575,289200.0
2010-06-21 09:45:00,15.94,15.94,15.87,15.91,235400.0,13.9575,13.9575,13.8962,13.9312,235400.0
2010-06-21 09:50:00,15.92,16.02,15.92,16.01,206200.0,13.94,14.0275,13.94,14.0188,206200.0
2010-06-21 09:55:00,16.0,16.08,16.0,16.06,295300.0,14.01,14.0801,14.01,14.0626,295300.0
2010-06-21 10:00:00,16.06,16.08,16.04,16.05,205500.0,14.0626,14.0801,14.045,14.0538,205500.0
2010-06-21 10:05:00,16.04,16.05,16.01,16.02,147100.0,14.045,14.0538,14.0188,14.0275,147100.0
2010-06-21 10:10:00,16.02,16.06,16.02,16.06,62200.0,14.0275,14.0626,14.0275,14.0626,62200.0
2010-06-21 10:15:00,16.06,16.09,16.02,16.03,100000.0,14.0626,14.0888,14.0275,14.0363,100000.0
2010-06-21 10:20:00,16.03,16.07,16.02,16.07,114700.0,14.0363,14.0713,14.0275,14.0713,114700.0
2010-06-21 10:25:00,16.06,16.06,16.03,16.03,74300.0,14.0626,14.0626,14.0363,14.0363,74300.0
2010-06-21 10:30:00,16.03,16.03,16.01,16.01,85900.0,14.0363,14.0363,14.0188,14.0188,85900.0
2010-06-21 10:35:00,16.02,16.06,16.02,16.06,88600.0,14.0275,14.0626,14.0275,14.0626,88600.0
2010-06-21 10:40:00,16.07,16.07,16.06,16.06,156800.0,14.0713,14.0713,14.0626,14.0626,156800.0
2010-06-21 10:45:00,16.07,16.07,16.05,16.05,224500.0,14.0713,14.0713,14.0538,14.0538,224500.0
2010-06-21 10:50:00,16.04,16.05,15.99,16.02,102300.0,14.045,14.0538,14.0013,14.0275,102300.0
2010-06-21 10:55:00,16.02,16.02,15.96,15.96,100100.0,14.0275,14.0275,13.975,13.975,100100.0
2010-06-21 11:00:00,15.97,15.98,15.94,15.97,43600.0,13.9837,13.9925,13.9575,13.9837,43600.0
2010-06-21 11:05:00,15.96,15.98,15.96,15.98,25700.0,13.975,13.9925,13.975,13.9925,25700.0
2010-06-21 11:10:00,15.98,15.98,15.97,15.98,12800.0,13.9925,13.9925,13.9837,13.9925,12800.0
2010-06-21 11:15:00,15.98,16.0,15.96,15.99,42400.0,13.9925,14.01,13.975,14.0013,42400.0
2010-06-21 11:20:00,15.98,16.0,15.97,15.98,79300.0,13.9925,14.01,13.9837,13.9925,79300.0
2010-06-21 11:25:00,15.98,15.99,15.95,15.99,52600.0,13.9925,14.0013,13.9662,14.0013,52600.0
2010-06-21 11:30:00,15.99,16.01,15.99,16.01,50800.0,14.0013,14.0188,14.0013,14.0188,50800.0
2010-06-21 11:35:00,16.01,16.01,16.0,16.0,52200.0,14.0188,14.0188,14.01,14.01,52200.0
2010-06-21 11:40:00,16.0,16.0,15.98,15.98,17100.0,14.01,14.01,13.9925,13.9925,17100.0
2010-06-21 11:45:00,15.97,15.98,15.92,15.92,82400.0,13.9837,13.9925,13.94,13.94,82400.0
2010-06-21 11:50:00,15.92,15.92,15.89,15.92,82500.0,13.94,13.94,13.9137,13.94,82500.0
2010-06-21 11:55:00,15.91,15.91,15.89,15.89,44500.0,13.9312,13.9312,13.9137,13.9137,44500.0
2010-06-21 12:00:00,15.89,15.9,15.88,15.89,17500.0,13.9137,13.9225,13.9049,13.9137,17500.0
2010-06-21 12:05:00,15.9,15.9,15.86,15.88,74500.0,13.9225,13.9225,13.8874,13.9049,74500.0
2010-06-21 12:10:00,15.88,15.89,15.87,15.89,14400.0,13.9049,13.9137,13.8962,13.9137,14400.0
2010-06-21 12:15:00,15.89,15.89,15.88,15.88,15300.0,13.9137,13.9137,13.9049,13.9049,15300.0
2010-06-21 12:20:00,15.89,15.89,15.85,15.85,14000.0,13.9137,13.9137,13.8787,13.8787,14000.0
2010-06-21 12:25:00,15.85,15.86,15.8,15.81,284700.0,13.8787,13.8874,13.8349,13.8436,284700.0
2010-06-21 12:30:00,15.8,15.81,15.79,15.81,61100.0,13.8349,13.8436,13.8261,13.8436,61100.0
2010-06-21 12:35:00,15.81,15.82,15.8,15.81,83900.0,13.8436,13.8524,13.8349,13.8436,83900.0
2010-06-21 12:40:00,15.81,15.83,15.81,15.83,8700.0,13.8436,13.8612,13.8436,13.8612,8700.0
2010-06-21 12:45:00,15.83,15.85,15.83,15.84,17500.0,13.8612,13.8787,13.8612,13.8699,17500.0
2010-06-21 12:50:00,15.85,15.85,15.8,15.81,15100.0,13.8787,13.8787,13.8349,13.8436,15100.0
2010-06-21 12:55:00,15.8,15.85,15.8,15.85,11700.0,13.8349,13.8787,13.8349,13.8787,11700.0
2010-06-21 13:00:00,15.84,15.85,15.84,15.85,3700.0,13.8699,13.8787,13.8699,13.8787,3700.0
2010-06-21 13:05:00,15.85,15.87,15.85,15.86,8100.0,13.8787,13.8962,13.8787,13.8874,8100.0
2010-06-21 13:10:00,15.85,15.91,15.85,15.91,42100.0,13.8787,13.9312,13.8787,13.9312,42100.0
2010-06-21 13:15:00,15.91,15.92,15.9,15.9,8600.0,13.9312,13.94,13.9225,13.9225,8600.0
2010-06-21 13:20:00,15.9,15.91,15.89,15.89,8000.0,13.9225,13.9312,13.9137,13.9137,8000.0
2010-06-21 13:25:00,15.88,15.9,15.88,15.9,8300.0,13.9049,13.9225,13.9049,13.9225,8300.0
2010-06-21 13:30:00,15.9,15.9,15.88,15.89,5400.0,13.9225,13.9225,13.9049,13.9137,5400.0
2010-06-21 13:35:00,15.89,15.89,15.84,15.84,36800.0,13.9137,13.9137,13.8699,13.8699,36800.0
2010-06-21 13:40:00,15.83,15.84,15.81,15.82,29900.0,13.8612,13.8699,13.8436,13.8524,29900.0
2010-06-21 13:45:00,15.83,15.83,15.82,15.83,12000.0,13.8612,13.8612,13.8524,13.8612,12000.0
2010-06-21 13:50:00,15.83,15.87,15.83,15.86,7400.0,13.8612,13.8962,13.8612,13.8874,7400.0
2010-06-21 13:55:00,15.85,15.85,15.83,15.83,9000.0,13.8787,13.8787,13.8612,13.8612,9000.0
2010-06-21 14:00:00,15.82,15.84,15.82,15.82,8800.0,13.8524,13.8699,13.8524,13.8524,8800.0
2010-06-21 14:05:00,15.81,15.83,15.8,15.82,13500.0,13.8436,13.8612,13.8349,13.8524,13500.0
2010-06-21 14:10:00,15.83,15.88,15.82,15.88,10100.0,13.8612,13.9049,13.8524,13.9049,10100.0
2010-06-21 14:15:00,15.88,15.9,15.88,15.88,15500.0,13.9049,13.9225,13.9049,13.9049,15500.0
2010-06-21 14:20:00,15.88,15.9,15.87,15.9,38800.0,13.9049,13.9225,13.8962,13.9225,38800.0
2010-06-21 14:25:00,15.89,15.9,15.85,15.85,50000.0,13.9137,13.9225,13.8787,13.8787,50000.0
2010-06-21 14:30:00,15.86,15.88,15.85,15.87,12400.0,13.8874,13.9049,13.8787,13.8962,12400.0
2010-06-21 14:35:00,15.86,15.87,15.86,15.86,17200.0,13.8874,13.8962,13.8874,13.8874,17200.0
2010-06-21 14:40:00,15.86,15.86,15.83,15.84,24200.0,13.8874,13.8874,13.8612,13.8699,24200.0
2010-06-21 14:45:00,15.83,15.84,15.82,15.82,19600.0,13.8612,13.8699,13.8524,13.8524,19600.0
2010-06-21 14:50:00,15.81,15.81,15.78,15.79,49300.0,13.8436,13.8436,13.8174,13.8261,49300.0
2010-06-21 14:55:00,15.78,15.79,15.78,15.79,55600.0,13.8174,13.8261,13.8174,13.8261,55600.0
2010-06-21 15:00:00,15.78,15.8,15.75,15.76,194600.0,13.8174,13.8349,13.7911,13.7999,194600.0
2010-06-21 15:05:00,15.75,15.76,15.71,15.72,246700.0,13.7911,13.7999,13.7561,13.7648,246700.0
2010-06-21 15:10:00,15.72,15.72,15.67,15.68,68100.0,13.7648,13.7648,13.7211,13.7298,68100.0
2010-06-21 15:15:00,15.68,15.7,15.61,15.61,176000.0,13.7298,13.7473,13.6685,13.6685,176000.0
2010-06-21 15:20:00,15.61,15.63,15.6,15.62,96000.0,13.6685,13.686,13.6598,13.6773,96000.0
2010-06-21 15:25:00,15.61,15.64,15.6,15.61,79000.0,13.6685,13.6948,13.6598,13.6685,79000.0
2010-06-21 15:30:00,15.61,15.64,15.58,15.64,93900.0,13.6685,13.6948,13.6423,13.6948,93900.0
2010-06-21 15:35:00,15.63,15.63,15.59,15.6,380400.0,13.686,13.686,13.651,13.6598,380400.0
2010-06-21 15:40:00,15.6,15.6,15.53,15.53,232700.0,13.6598,13.6598,13.5985,13.5985,232700.0
2010-06-21 15:45:00,15.54,15.56,15.53,15.56,426300.0,13.6072,13.6247,13.5985,13.6247,426300.0
2010-06-21 15:50:00,15.56,15.63,15.56,15.61,276700.0,13.6247,13.686,13.6247,13.6685,276700.0
2010-06-21 15:55:00,15.61,15.64,15.6,15.63,502900.0,13.6685,13.6948,13.6598,13.686,502900.0
2010-06-22 09:30:00,15.65,15.71,15.65,15.68,34500.0,13.7035,13.7561,13.7035,13.7298,34500.0
2010-06-22 09:35:00,15.69,15.78,15.69,15.74,715900.0,13.7386,13.8174,13.7386,13.7824,715900.0
2010-06-22 09:40:00,15.75,15.78,15.73,15.78,486300.0,13.7911,13.8174,13.7736,13.8174,486300.0
2010-06-22 09:45:00,15.77,15.83,15.77,15.82,552900.0,13.8086,13.8612,13.8086,13.8524,552900.0
2010-06-22 09:50:00,15.82,15.83,15.72,15.74,553400.0,13.8524,13.8612,13.7648,13.7824,553400.0
2010-06-22 09:55:00,15.75,15.81,15.73,15.77,402100.0,13.7911,13.8436,13.7736,13.8086,402100.0
2010-06-22 10:00:00,15.77,15.79,15.57,15.61,752000.0,13.8086,13.8261,13.6335,13.6685,752000.0
2010-06-22 10:05:00,15.6,15.64,15.58,15.64,257200.0,13.6598,13.6948,13.6423,13.6948,257200.0
2010-06-22 10:10:00,15.64,15.69,15.64,15.65,288900.0,13.6948,13.7386,13.6948,13.7035,288900.0
2010-06-22 10:15:00,15.64,15.65,15.52,15.53,98000.0,13.6948,13.7035,13.5897,13.5985,98000.0
2010-06-22 10:20:00,15.52,15.53,15.49,15.52,82700.0,13.5897,13.5985,13.5634,13.5897,82700.0
2010-06-22 10:25:00,15.52,15.55,15.5,15.51,124400.0,13.5897,13.616,13.5722,13.581,124400.0
2010-06-22 10:30:00,15.52,15.52,15.45,15.45,87700.0,13.5897,13.5897,13.5284,13.5284,87700.0
2010-06-22 10:35:00,15.44,15.44,15.4,15.43,155200.0,13.5197,13.5197,13.4846,13.5109,155200.0
2010-06-22 10:40:00,15.44,15.48,15.44,15.48,57500.0,13.5197,13.5547,13.5197,13.5547,57500.0
2010-06-22 10:45:00,15.48,15.49,15.45,15.46,31000.0,13.5547,13.5634,13.5284,13.5372,31000.0
2010-06-22 10:50:00,15.46,15.54,15.45,15.54,150200.0,13.5372,13.6072,13.5284,13.6072,150200.0
2010-06-22 10:55:00,15.55,15.56,15.51,15.52,30900.0,13.616,13.6247,13.581,13.5897,30900.0
2010-06-22 11:00:00,15.52,15.53,15.51,15.51,20400.0,13.5897,13.5985,13.581,13.581,20400.0
2010-06-22 11:05:00,15.51,15.51,15.43,15.45,114100.0,13.581,13.581,13.5109,13.5284,114100.0
2010-06-22 11:10:00,15.46,15.48,15.41,15.46,370300.0,13.5372,13.5547,13.4934,13.5372,370300.0
2010-06-22 11:15:00,15.45,15.48,15.45,15.48,176000.0,13.5284,13.5547,13.5284,13.5547,176000.0
2010-06-22 11:20:00,15.48,15.49,15.46,15.49,18800.0,13.5547,13.5634,13.5372,13.5634,18800.0
2010-06-22 11:25:00,15.49,15.5,15.47,15.49,159000.0,13.5634,13.5722,13.5459,13.5634,159000.0
2010-06-22 11:30:00,15.5,15.56,15.49,15.56,24500.0,13.5722,13.6247,13.5634,13.6247,24500.0
2010-06-22 11:35:00,15.55,15.61,15.55,15.6,98700.0,13.616,13.6685,13.616,13.6598,98700.0
2010-06-22 11:40:00,15.59,15.59,15.55,15.55,10900.0,13.651,13.651,13.616,13.616,10900.0
2010-06-22 11:45:00,15.55,15.56,15.55,15.56,21400.0,13.616,13.6247,13.616,13.6247,21400.0
2010-06-22 11:50:00,15.56,15.58,15.53,15.53,20500.0,13.6247,13.6423,13.5985,13.5985,20500.0
2010-06-22 11:55:00,15.53,15.53,15.49,15.51,12900.0,13.5985,13.5985,13.5634,13.581,12900.0
2010-06-22 12:00:00,15.51,15.52,15.5,15.5,12300.0,13.581,13.5897,13.5722,13.5722,12300.0
2010-06-22 12:05:00,15.5,15.53,15.5,15.53,10700.0,13.5722,13.5985,13.5722,13.5985,10700.0
2010-06-22 12:10:00,15.53,15.53,15.52,15.52,8300.0,13.5985,13.5985,13.5897,13.5897,8300.0
2010-06-22 12:15:00,15.51,15.52,15.5,15.51,49100.0,13.581,13.5897,13.5722,13.581,49100.0
2010-06-22 12:20:00,15.5,15.55,15.5,15.55,116100.0,13.5722,13.616,13.5722,13.616,116100.0
2010-06-22 12:25:00,15.55,15.56,15.54,15.54,134700.0,13.616,13.6247,13.6072,13.6072,134700.0
2010-06-22 12:30:00,15.53,15.55,15.51,15.52,125700.0,13.5985,13.616,13.581,13.5897,125700.0
2010-06-22 12:35:00,15.51,15.54,15.51,15.54,228100.0,13.581,13.6072,13.581,13.6072,228100.0
2010-06-22 12:40:00,15.53,15.54,15.53,15.54,72100.0,13.5985,13.6072,13.5985,13.6072,72100.0
2010-06-22 12:45:00,15.54,15.58,15.54,15.58,71100.0,13.6072,13.6423,13.6072,13.6423,71100.0
2010-06-22 12:50:00,15.58,15.59,15.56,15.59,100500.0,13.6423,13.651,13.6247,13.651,100500.0
2010-06-22 12:55:00,15.59,15.6,15.58,15.59,21500.0,13.651,13.6598,13.6423,13.651,21500.0
2010-06-22 13:00:00,15.58,15.59,15.56,15.59,45600.0,13.6423,13.651,13.6247,13.651,45600.0
2010-06-22 13:05:00,15.59,15.59,15.58,15.59,7200.0,13.651,13.651,13.6423,13.651,7200.0
2010-06-22 13:10:00,15.59,15.59,15.57,15.57,26600.0,13.651,13.651,13.6335,13.6335,26600.0
2010-06-22 13:15:00,15.57,15.57,15.57,15.57,2600.0,13.6335,13.6335,13.6335,13.6335,2600.0
2010-06-22 13:20:00,15.56,15.56,15.52,15.53,37400.0,13.6247,13.6247,13.5897,13.5985,37400.0
2010-06-22 13:25:00,15.54,15.54,15.5,15.5,14900.0,13.6072,13.6072,13.5722,13.5722,14900.0
2010-06-22 13:30:00,15.5,15.51,15.47,15.47,12600.0,13.5722,13.581,13.5459,13.5459,12600.0
2010-06-22 13:35:00,15.48,15.5,15.48,15.49,10800.0,13.5547,13.5722,13.5547,13.5634,10800.0
2010-06-22 13:40:00,15.5,15.55,15.5,15.55,23000.0,13.5722,13.616,13.5722,13.616,23000.0
2010-06-22 13:45:00,15.56,15.56,15.54,15.55,20000.0,13.6247,13.6247,13.6072,13.616,20000.0
2010-06-22 13:50:00,15.55,15.55,15.49,15.5,17100.0,13.616,13.616,13.5634,13.5722,17100.0
2010-06-22 13:55:00,15.49,15.49,15.48,15.49,17100.0,13.5634,13.5634,13.5547,13.5634,17100.0
2010-06-22 14:00:00,15.48,15.49,15.44,15.44,22900.0,13.5547,13.5634,13.5197,13.5197,22900.0
2010-06-22 14:05:00,15.43,15.45,15.4,15.41,226500.0,13.5109,13.5284,13.4846,13.4934,226500.0
2010-06-22 14:10:00,15.4,15.43,15.4,15.42,218000.0,13.4846,13.5109,13.4846,13.5022,218000.0
2010-06-22 14:15:00,15.42,15.43,15.41,15.41,36800.0,13.5022,13.5109,13.4934,13.4934,36800.0
2010-06-22 14:20:00,15.41,15.42,15.4,15.4,52500.0,13.4934,13.5022,13.4846,13.4846,52500.0
2010-06-22 14:25:00,15.4,15.4,15.36,15.37,37200.0,13.4846,13.4846,13.4496,13.4584,37200.0
2010-06-22 14:30:00,15.37,15.38,15.35,15.37,32000.0,13.4584,13.4671,13.4409,13.4584,32000.0
2010-06-22 14:35:00,15.37,15.39,15.35,15.36,33100.0,13.4584,13.4759,13.4409,13.4496,33100.0
2010-06-22 14:40:00,15.36,15.36,15.29,15.29,54700.0,13.4496,13.4496,13.3883,13.3883,54700.0
2010-06-22 14:45:00,15.28,15.3,15.25,15.25,72500.0,13.3796,13.3971,13.3533,13.3533,72500.0
2010-06-22 14:50:00,15.25,15.28,15.23,15.26,188000.0,13.3533,13.3796,13.3358,13.3621,188000.0
2010-06-22 14:55:00,15.25,15.26,15.2,15.24,270600.0,13.3533,13.3621,13.3095,13.3445,270600.0
2010-06-22 15:00:00,15.24,15.29,15.23,15.28,272900.0,13.3445,13.3883,13.3358,13.3796,272900.0
2010-06-22 15:05:00,15.29,15.29,15.26,15.26,44100.0,13.3883,13.3883,13.3621,13.3621,44100.0
2010-06-22 15:10:00,15.26,15.31,15.23,15.3,109300.0,13.3621,13.4058,13.3358,13.3971,109300.0
2010-06-22 15:15:00,15.3,15.33,15.29,15.33,51600.0,13.3971,13.4233,13.3883,13.4233,51600.0
2010-06-22 15:20:00,15.33,15.33,15.25,15.26,60900.0,13.4233,13.4233,13.3533,13.3621,60900.0
2010-06-22 15:25:00,15.26,15.29,15.25,15.26,44900.0,13.3621,13.3883,13.3533,13.3621,44900.0
2010-06-22 15:30:00,15.26,15.26,15.2,15.26,236600.0,13.3621,13.3621,13.3095,13.3621,236600.0
2010-06-22 15:35:00,15.25,15.26,15.23,15.26,162400.0,13.3533,13.3621,13.3358,13.3621,162400.0
2010-06-22 15:40:00,15.26,15.26,15.23,15.24,60500.0,13.3621,13.3621,13.3358,13.3445,60500.0
2010-06-22 15:45:00,15.24,15.27,15.23,15.26,82700.0,13.3445,13.3708,13.3358,13.3621,82700.0
2010-06-22 15:50:00,15.26,15.27,15.22,15.24,269500.0,13.3621,13.3708,13.327,13.3445,269500.0
2010-06-22 15:55:00,15.24,15.25,15.23,15.23,289000.0,13.3445,13.3533,13.3358,13.3358,289000.0
2010-06-23 09:30:00,15.26,15.26,15.17,15.18,41000.0,13.3621,13.3621,13.2832,13.292,41000.0
2010-06-23 09:35:00,15.18,15.26,15.18,15.2,32100.0,13.292,13.3621,13.292,13.3095,32100.0
2010-06-23 09:40:00,15.2,15.21,15.16,15.18,71100.0,13.3095,13.3183,13.2745,13.292,71100.0
2010-06-23 09:45:00,15.17,15.21,15.16,15.18,132500.0,13.2832,13.3183,13.2745,13.292,132500.0
2010-06-23 09:50:00,15.19,15.24,15.18,15.21,109400.0,13.3008,13.3445,13.292,13.3183,109400.0
2010-06-23 09:55:00,15.22,15.28,15.21,15.28,92100.0,13.327,13.3796,13.3183,13.3796,92100.0
2010-06-23 10:00:00,15.28,15.28,14.96,14.97,1475800.0,13.3796,13.3796,13.0994,13.1081,1475800.0
2010-06-23 10:05:00,14.97,14.99,14.91,14.98,259900.0,13.1081,13.1256,13.0556,13.1169,259900.0
2010-06-23 10:10:00,14.98,15.1,14.95,15.1,510500.0,13.1169,13.222,13.0906,13.222,510500.0
2010-06-23 10:15:00,15.09,15.09,15.05,15.06,304600.0,13.2132,13.2132,13.1782,13.1869,304600.0
2010-06-23 10:20:00,15.06,15.06,15.02,15.02,250600.0,13.1869,13.1869,13.1519,13.1519,250600.0
2010-06-23 10:25:00,15.02,15.03,14.97,14.99,63900.0,13.1519,13.1607,13.1081,13.1256,63900.0
2010-06-23 10:30:00,14.98,15.1,14.98,15.09,315700.0,13.1169,13.222,13.1169,13.2132,315700.0
2010-06-23 10:35:00,15.1,15.1,15.07,15.08,37000.0,13.222,13.222,13.1957,13.2044,37000.0
2010-06-23 10:40:00,15.08,15.09,15.06,15.08,120600.0,13.2044,13.2132,13.1869,13.2044,120600.0
2010-06-23 10:45:00,15.08,15.14,15.08,15.14,119200.0,13.2044,13.257,13.2044,13.257,119200.0
2010-06-23 10:50:00,15.14,15.25,15.1,15.23,818900.0,13.257,13.3533,13.222,13.3358,818900.0
2010-06-23 10:55:00,15.23,15.25,15.2,15.2,233700.0,13.3358,13.3533,13.3095,13.3095,233700.0
2010-06-23 11:00:00,15.2,15.21,15.1,15.18,443800.0,13.3095,13.3183,13.222,13.292,443800.0
2010-06-23 11:05:00,15.18,15.19,15.17,15.19,184600.0,13.292,13.3008,13.2832,13.3008,184600.0
2010-06-23 11:10:00,15.19,15.21,15.16,15.18,236500.0,13.3008,13.3183,13.2745,13.292,236500.0
2010-06-23 11:15:00,15.18,15.22,15.18,15.21,606400.0,13.292,13.327,13.292,13.3183,606400.0
2010-06-23 11:20:00,15.2,15.29,15.2,15.27,414100.0,13.3095,13.3883,13.3095,13.3708,414100.0
2010-06-23 11:25:00,15.27,15.28,15.26,15.27,120600.0,13.3708,13.3796,13.3621,13.3708,120600.0
2010-06-23 11:30:00,15.27,15.28,15.23,15.23,153300.0,13.3708,13.3796,13.3358,13.3358,153300.0
2010-06-23 11:35:00,15.24,15.24,15.21,15.22,74900.0,13.3445,13.3445,13.3183,13.327,74900.0
2010-06-23 11:40:00,15.21,15.25,15.21,15.24,159500.0,13.3183,13.3533,13.3183,13.3445,159500.0
2010-06-23 11:45:00,15.24,15.27,15.24,15.25,122900.0,13.3445,13.3708,13.3445,13.3533,122900.0
2010-06-23 11:50:00,15.26,15.26,15.22,15.22,195900.0,13.3621,13.3621,13.327,13.327,195900.0
2010-06-23 11:55:00,15.23,15.26,15.21,15.25,77800.0,13.3358,13.3621,13.3183,13.3533,77800.0
2010-06-23 12:00:00,15.25,15.26,15.24,15.25,47700.0,13.3533,13.3621,13.3445,13.3533,47700.0
2010-06-23 12:05:00,15.24,15.27,15.24,15.26,113000.0,13.3445,13.3708,13.3445,13.3621,113000.0
2010-06-23 12:10:00,15.26,15.27,15.23,15.23,31500.0,13.3621,13.3708,13.3358,13.3358,31500.0
2010-06-23 12:15:00,15.23,15.25,15.23,15.25,39700.0,13.3358,13.3533,13.3358,13.3533,39700.0
2010-06-23 12:20:00,15.26,15.26,15.24,15.24,24200.0,13.3621,13.3621,13.3445,13.3445,24200.0
2010-06-23 12:25:00,15.25,15.27,15.25,15.26,27900.0,13.3533,13.3708,13.3533,13.3621,27900.0
2010-06-23 12:30:00,15.26,15.26,15.25,15.25,3300.0,13.3621,13.3621,13.3533,13.3533,3300.0
2010-06-23 12:35:00,15.25,15.32,15.25,15.32,435100.0,13.3533,13.4146,13.3533,13.4146,435100.0
2010-06-23 12:40:00,15.32,15.36,15.32,15.36,191600.0,13.4146,13.4496,13.4146,13.4496,191600.0
2010-06-23 12:45:00,15.36,15.43,15.35,15.43,338200.0,13.4496,13.5109,13.4409,13.5109,338200.0
2010-06-23 12:50:00,15.43,15.45,15.41,15.41,182800.0,13.5109,13.5284,13.4934,13.4934,182800.0
2010-06-23 12:55:00,15.4,15.41,15.39,15.41,177300.0,13.4846,13.4934,13.4759,13.4934,177300.0
2010-06-23 13:00:00,15.41,15.45,15.41,15.43,96800.0,13.4934,13.5284,13.4934,13.5109,96800.0
2010-06-23 13:05:00,15.44,15.44,15.41,15.43,94000.0,13.5197,13.5197,13.4934,13.5109,94000.0
2010-06-23 13:10:00,15.44,15.46,15.44,15.46,42100.0,13.5197,13.5372,13.5197,13.5372,42100.0
2010-06-23 13:15:00,15.45,15.46,15.42,15.45,25600.0,13.5284,13.5372,13.5022,13.5284,25600.0
2010-06-23 13:20:00,15.45,15.45,15.42,15.44,87100.0,13.5284,13.5284,13.5022,13.5197,87100.0
2010-06-23 13:25:00,15.43,15.48,15.43,15.45,55800.0,13.5109,13.5547,13.5109,13.5284,55800.0
2010-06-23 13:30:00,15.45,15.46,15.45,15.45,21100.0,13.5284,13.5372,13.5284,13.5284,21100.0
2010-06-23 13:35:00,15.45,15.48,15.45,15.48,107100.0,13.5284,13.5547,13.5284,13.5547,107100.0
2010-06-23 13:40:00,15.48,15.5,15.47,15.49,41900.0,13.5547,13.5722,13.5459,13.5634,41900.0
2010-06-23 13:45:00,15.48,15.49,15.45,15.45,18900.0,13.5547,13.5634,13.5284,13.5284,18900.0
2010-06-23 13:50:00,15.46,15.49,15.46,15.49,27500.0,13.5372,13.5634,13.5372,13.5634,27500.0
2010-06-23 13:55:00,15.49,15.51,15.49,15.5,78400.0,13.5634,13.581,13.5634,13.5722,78400.0
2010-06-23 14:00:00,15.49,15.52,15.49,15.52,70800.0,13.5634,13.5897,13.5634,13.5897,70800.0
2010-06-23 14:05:00,15.52,15.53,15.5,15.51,100200.0,13.5897,13.5985,13.5722,13.581,100200.0
2010-06-23 14:10:00,15.5,15.51,15.47,15.48,50600.0,13.5722,13.581,13.5459,13.5547,50600.0
2010-06-23 14:15:00,15.48,15.49,15.42,15.48,171000.0,13.5547,13.5634,13.5022,13.5547,171000.0
2010-06-23 14:20:00,15.48,15.48,15.41,15.42,543100.0,13.5547,13.5547,13.4934,13.5022,543100.0
2010-06-23 14:25:00,15.43,15.51,15.42,15.51,227900.0,13.5109,13.581,13.5022,13.581,227900.0
2010-06-23 14:30:00,15.52,15.66,15.52,15.6,654800.0,13.5897,13.7123,13.5897,13.6598,654800.0
2010-06-23 14:35:00,15.61,15.63,15.55,15.56,235000.0,13.6685,13.686,13.616,13.6247,235000.0
2010-06-23 14:40:00,15.57,15.59,15.54,15.55,232900.0,13.6335,13.651,13.6072,13.616,232900.0
2010-06-23 14:45:00,15.54,15.56,15.48,15.51,220200.0,13.6072,13.6247,13.5547,13.581,220200.0
2010-06-23 14:50:00,15.51,15.53,15.47,15.52,156500.0,13.581,13.5985,13.5459,13.5897,156500.0
2010-06-23 14:55:00,15.51,15.51,15.45,15.46,123500.0,13.581,13.581,13.5284,13.5372,123500.0
2010-06-23 15:00:00,15.47,15.52,15.45,15.46,204300.0,13.5459,13.5897,13.5284,13.5372,204300.0
2010-06-23 15:05:00,15.45,15.45,15.37,15.39,193900.0,13.5284,13.5284,13.4584,13.4759,193900.0
2010-06-23 15:10:00,15.4,15.47,15.39,15.41,278800.0,13.4846,13.5459,13.4759,13.4934,278800.0
2010-06-23 15:15:00,15.4,15.45,15.39,15.42,206900.0,13.4846,13.5284,13.4759,13.5022,206900.0
2010-06-23 15:20:00,15.43,15.45,15.4,15.45,69700.0,13.5109,13.5284,13.4846,13.5284,69700.0
2010-06-23 15:25:00,15.45,15.49,15.43,15.46,88000.0,13.5284,13.5634,13.5109,13.5372,88000.0
2010-06-23 15:30:00,15.46,15.46,15.4,15.43,220200.0,13.5372,13.5372,13.4846,13.5109,220200.0
2010-06-23 15:35:00,15.43,15.48,15.42,15.48,250100.0,13.5109,13.5547,13.5022,13.5547,250100.0
2010-06-23 15:40:00,15.48,15.51,15.45,15.49,138000.0,13.5547,13.581,13.5284,13.5634,138000.0
2010-06-23 15:45:00,15.49,15.5,15.45,15.47,273900.0,13.5634,13.5722,13.5284,13.5459,273900.0
2010-06-23 15:50:00,15.47,15.48,15.44,15.46,249000.0,13.5459,13.5547,13.5197,13.5372,249000.0
2010-06-23 15:55:00,15.46,15.46,15.41,15.42,629800.0,13.5372,13.5372,13.4934,13.5022,629800.0
2010-06-24 09:30:00,15.35,15.35,15.25,15.27,173800.0,13.4409,13.4409,13.3533,13.3708,173800.0
2010-06-24 09:35:00,15.28,15.3,15.22,15.23,143800.0,13.3796,13.3971,13.327,13.3358,143800.0
2010-06-24 09:40:00,15.23,15.27,15.18,15.2,423200.0,13.3358,13.3708,13.292,13.3095,423200.0
2010-06-24 09:45:00,15.19,15.23,15.17,15.23,721600.0,13.3008,13.3358,13.2832,13.3358,721600.0
2010-06-24 09:50:00,15.22,15.28,15.21,15.28,422400.0,13.327,13.3796,13.3183,13.3796,422400.0
2010-06-24 09:55:00,15.28,15.28,15.16,15.19,419800.0,13.3796,13.3796,13.2745,13.3008,419800.0
2010-06-24 10:00:00,15.19,15.25,15.19,15.22,357600.0,13.3008,13.3533,13.3008,13.327,357600.0
2010-06-24 10:05:00,15.22,15.3,15.2,15.26,391400.0,13.327,13.3971,13.3095,13.3621,391400.0
2010-06-24 10:10:00,15.26,15.28,15.19,15.2,137200.0,13.3621,13.3796,13.3008,13.3095,137200.0
2010-06-24 10:15:00,15.2,15.23,15.18,15.23,163700.0,13.3095,13.3358,13.292,13.3358,163700.0
2010-06-24 10:20:00,15.24,15.28,15.23,15.27,211100.0,13.3445,13.3796,13.3358,13.3708,211100.0
2010-06-24 10:25:00,15.27,15.3,15.23,15.24,127000.0,13.3708,13.3971,13.3358,13.3445,127000.0
2010-06-24 10:30:00,15.25,15.25,15.18,15.18,58600.0,13.3533,13.3533,13.292,13.292,58600.0
2010-06-24 10:35:00,15.18,15.21,15.16,15.2,202700.0,13.292,13.3183,13.2745,13.3095,202700.0
2010-06-24 10:40:00,15.2,15.2,15.1,15.1,206600.0,13.3095,13.3095,13.222,13.222,206600.0
2010-06-24 10:45:00,15.1,15.13,15.07,15.11,216800.0,13.222,13.2482,13.1957,13.2307,216800.0
2010-06-24 10:50:00,15.12,15.12,15.03,15.03,103800.0,13.2395,13.2395,13.1607,13.1607,103800.0
2010-06-24 10:55:00,15.04,15.09,15.03,15.08,225900.0,13.1694,13.2132,13.1607,13.2044,225900.0
2010-06-24 11:00:00,15.07,15.08,15.03,15.06,47400.0,13.1957,13.2044,13.1607,13.1869,47400.0
2010-06-24 11:05:00,15.05,15.05,14.99,15.03,149600.0,13.1782,13.1782,13.1256,13.1607,149600.0
2010-06-24 11:10:00,15.03,15.08,15.02,15.07,221500.0,13.1607,13.2044,13.1519,13.1957,221500.0
2010-06-24 11:15:00,15.08,15.12,15.08,15.12,155500.0,13.2044,13.2395,13.2044,13.2395,155500.0
2010-06-24 11:20:00,15.11,15.12,15.08,15.12,70900.0,13.2307,13.2395,13.2044,13.2395,70900.0
2010-06-24 11:25:00,15.12,15.15,15.11,15.11,190000.0,13.2395,13.2657,13.2307,13.2307,190000.0
2010-06-24 11:30:00,15.11,15.12,15.08,15.08,27500.0,13.2307,13.2395,13.2044,13.2044,27500.0
2010-06-24 11:35:00,15.08,15.11,15.07,15.1,40500.0,13.2044,13.2307,13.1957,13.222,40500.0
2010-06-24 11:40:00,15.1,15.15,15.1,15.14,66500.0,13.222,13.2657,13.222,13.257,66500.0
2010-06-24 11:45:00,15.14,15.16,15.13,15.16,28900.0,13.257,13.2745,13.2482,13.2745,28900.0
2010-06-24 11:50:00,15.16,15.16,15.12,15.15,233200.0,13.2745,13.2745,13.2395,13.2657,233200.0
2010-06-24 11:55:00,15.16,15.18,15.14,15.17,122200.0,13.2745,13.292,13.257,13.2832,122200.0
2010-06-24 12:00:00,15.17,15.24,15.17,15.23,60000.0,13.2832,13.3445,13.2832,13.3358,60000.0
2010-06-24 12:05:00,15.23,15.23,15.19,15.2,22700.0,13.3358,13.3358,13.3008,13.3095,22700.0
2010-06-24 12:10:00,15.2,15.2,15.15,15.15,76800.0,13.3095,13.3095,13.2657,13.2657,76800.0
2010-06-24 12:15:00,15.15,15.16,15.13,15.14,109100.0,13.2657,13.2745,13.2482,13.257,109100.0
2010-06-24 12:20:00,15.14,15.17,15.14,15.17,10800.0,13.257,13.2832,13.257,13.2832,10800.0
2010-06-24 12:25:00,15.17,15.17,15.13,15.14,9300.0,13.2832,13.2832,13.2482,13.257,9300.0
2010-06-24 12:30:00,15.14,15.14,15.12,15.13,50000.0,13.257,13.257,13.2395,13.2482,50000.0
2010-06-24 12:35:00,15.13,15.13,15.1,15.1,49700.0,13.2482,13.2482,13.222,13.222,49700.0
2010-06-24 12:40:00,15.1,15.11,15.06,15.07,133900.0,13.222,13.2307,13.1869,13.1957,133900.0
2010-06-24 12:45:00,15.06,15.1,15.06,15.08,13000.0,13.1869,13.222,13.1869,13.2044,13000.0
2010-06-24 12:50:00,15.08,15.11,15.08,15.11,48000.0,13.2044,13.2307,13.2044,13.2307,48000.0
2010-06-24 12:55:00,15.11,15.16,15.11,15.16,14000.0,13.2307,13.2745,13.2307,13.2745,14000.0
2010-06-24 13:00:00,15.15,15.2,15.12,15.19,125300.0,13.2657,13.3095,13.2395,13.3008,125300.0
2010-06-24 13:05:00,15.19,15.2,15.18,15.2,64600.0,13.3008,13.3095,13.292,13.3095,64600.0
2010-06-24 13:10:00,15.21,15.28,15.21,15.28,14400.0,13.3183,13.3796,13.3183,13.3796,14400.0
2010-06-24 13:15:00,15.29,15.29,15.28,15.29,105700.0,13.3883,13.3883,13.3796,13.3883,105700.0
2010-06-24 13:20:00,15.29,15.3,15.28,15.29,416900.0,13.3883,13.3971,13.3796,13.3883,416900.0
2010-06-24 13:25:00,15.28,15.3,15.28,15.28,460600.0,13.3796,13.3971,13.3796,13.3796,460600.0
2010-06-24 13:30:00,15.28,15.35,15.28,15.35,127100.0,13.3796,13.4409,13.3796,13.4409,127100.0
2010-06-24 13:35:00,15.36,15.39,15.36,15.36,70500.0,13.4496,13.4759,13.4496,13.4496,70500.0
2010-06-24 13:40:00,15.38,15.38,15.35,15.36,37200.0,13.4671,13.4671,13.4409,13.4496,37200.0
2010-06-24 13:45:00,15.36,15.37,15.34,15.36,57200.0,13.4496,13.4584,13.4321,13.4496,57200.0
2010-06-24 13:50:00,15.36,15.42,15.36,15.41,309800.0,13.4496,13.5022,13.4496,13.4934,309800.0
2010-06-24 13:55:00,15.41,15.47,15.4,15.45,415200.0,13.4934,13.5459,13.4846,13.5284,415200.0
2010-06-24 14:00:00,15.45,15.46,15.41,15.43,87600.0,13.5284,13.5372,13.4934,13.5109,87600.0
2010-06-24 14:05:00,15.42,15.44,15.42,15.43,18200.0,13.5022,13.5197,13.5022,13.5109,18200.0
2010-06-24 14:10:00,15.42,15.42,15.38,15.39,15700.0,13.5022,13.5022,13.4671,13.4759,15700.0
2010-06-24 14:15:00,15.38,15.39,15.36,15.36,169600.0,13.4671,13.4759,13.4496,13.4496,169600.0
2010-06-24 14:20:00,15.37,15.37,15.35,15.36,23700.0,13.4584,13.4584,13.4409,13.4496,23700.0
2010-06-24 14:25:00,15.36,15.38,15.36,15.38,29000.0,13.4496,13.4671,13.4496,13.4671,29000.0
2010-06-24 14:30:00,15.37,15.37,15.31,15.31,103400.0,13.4584,13.4584,13.4058,13.4058,103400.0
2010-06-24 14:35:00,15.32,15.32,15.28,15.28,90000.0,13.4146,13.4146,13.3796,13.3796,90000.0
2010-06-24 14:40:00,15.28,15.28,15.27,15.27,20700.0,13.3796,13.3796,13.3708,13.3708,20700.0
2010-06-24 14:45:00,15.27,15.3,15.25,15.27,419400.0,13.3708,13.3971,13.3533,13.3708,419400.0
2010-06-24 14:50:00,15.28,15.28,15.25,15.26,432300.0,13.3796,13.3796,13.3533,13.3621,432300.0
2010-06-24 14:55:00,15.25,15.26,15.22,15.23,61800.0,13.3533,13.3621,13.327,13.3358,61800.0
2010-06-24 15:00:00,15.24,15.29,15.23,15.26,213500.0,13.3445,13.3883,13.3358,13.3621,213500.0
2010-06-24 15:05:00,15.26,15.27,15.2,15.2,22200.0,13.3621,13.3708,13.3095,13.3095,22200.0
2010-06-24 15:10:00,15.21,15.21,15.14,15.16,59900.0,13.3183,13.3183,13.257,13.2745,59900.0
2010-06-24 15:15:00,15.16,15.18,15.14,15.15,80000.0,13.2745,13.292,13.257,13.2657,80000.0
2010-06-24 15:20:00,15.15,15.17,15.14,15.14,78000.0,13.2657,13.2832,13.257,13.257,78000.0
2010-06-24 15:25:00,15.14,15.22,15.13,15.2,76400.0,13.257,13.327,13.2482,13.3095,76400.0
2010-06-24 15:30:00,15.19,15.21,15.15,15.18,92500.0,13.3008,13.3183,13.2657,13.292,92500.0
2010-06-24 15:35:00,15.18,15.21,15.16,15.2,103400.0,13.292,13.3183,13.2745,13.3095,103400.0
2010-06-24 15:40:00,15.19,15.19,15.15,15.17,71600.0,13.3008,13.3008,13.2657,13.2832,71600.0
2010-06-24 15:45:00,15.18,15.18,15.12,15.15,134100.0,13.292,13.292,13.2395,13.2657,134100.0
2010-06-24 15:50:00,15.15,15.16,15.12,15.14,235300.0,13.2657,13.2745,13.2395,13.257,235300.0
2010-06-24 15:55:00,15.15,15.15,15.11,15.11,623900.0,13.2657,13.2657,13.2307,13.2307,623900.0
2010-06-25 09:30:00,15.19,15.21,15.09,15.1,39600.0,13.3008,13.3183,13.2132,13.222,39600.0
2010-06-25 09:35:00,15.1,15.11,15.02,15.09,90300.0,13.222,13.2307,13.1519,13.2132,90300.0
2010-06-25 09:40:00,15.09,15.09,15.04,15.04,68600.0,13.2132,13.2132,13.1694,13.1694,68600.0
2010-06-25 09:45:00,15.04,15.07,15.03,15.05,39100.0,13.1694,13.1957,13.1607,13.1782,39100.0
2010-06-25 09:50:00,15.05,15.05,15.0,15.02,22100.0,13.1782,13.1782,13.1344,13.1519,22100.0
2010-06-25 09:55:00,15.02,15.08,15.01,15.06,43700.0,13.1519,13.2044,13.1431,13.1869,43700.0
2010-06-25 10:00:00,15.07,15.1,15.07,15.09,17200.0,13.1957,13.222,13.1957,13.2132,17200.0
2010-06-25 10:05:00,15.09,15.13,15.09,15.12,30100.0,13.2132,13.2482,13.2132,13.2395,30100.0
2010-06-25 10:10:00,15.11,15.12,15.06,15.06,41300.0,13.2307,13.2395,13.1869,13.1869,41300.0
2010-06-25 10:15:00,15.07,15.07,15.0,15.0,87400.0,13.1957,13.1957,13.1344,13.1344,87400.0
2010-06-25 10:20:00,15.0,15.01,14.96,14.97,89200.0,13.1344,13.1431,13.0994,13.1081,89200.0
2010-06-25 10:25:00,14.96,15.01,14.95,15.0,88400.0,13.0994,13.1431,13.0906,13.1344,88400.0
2010-06-25 10:30:00,15.0,15.01,14.97,14.99,62400.0,13.1344,13.1431,13.1081,13.1256,62400.0
2010-06-25 10:35:00,14.99,15.0,14.94,14.98,299900.0,13.1256,13.1344,13.0819,13.1169,299900.0
2010-06-25 10:40:00,14.98,15.03,14.98,15.03,49700.0,13.1169,13.1607,13.1169,13.1607,49700.0
2010-06-25 10:45:00,15.03,15.03,14.99,14.99,15200.0,13.1607,13.1607,13.1256,13.1256,15200.0
2010-06-25 10:50:00,14.99,14.99,14.91,14.91,82700.0,13.1256,13.1256,13.0556,13.0556,82700.0
2010-06-25 10:55:00,14.91,15.0,14.9,14.97,49000.0,13.0556,13.1344,13.0468,13.1081,49000.0
2010-06-25 11:00:00,14.98,15.0,14.98,15.0,35700.0,13.1169,13.1344,13.1169,13.1344,35700.0
2010-06-25 11:05:00,14.99,15.03,14.99,15.01,43300.0,13.1256,13.1607,13.1256,13.1431,43300.0
2010-06-25 11:10:00,15.01,15.02,14.98,14.98,56900.0,13.1431,13.1519,13.1169,13.1169,56900.0
2010-06-25 11:15:00,14.99,15.0,14.98,14.99,48900.0,13.1256,13.1344,13.1169,13.1256,48900.0
2010-06-25 11:20:00,14.99,15.0,14.96,14.99,104400.0,13.1256,13.1344,13.0994,13.1256,104400.0
2010-06-25 11:25:00,14.99,15.04,14.98,15.03,80800.0,13.1256,13.1694,13.1169,13.1607,80800.0
2010-06-25 11:30:00,15.04,15.05,15.03,15.04,26900.0,13.1694,13.1782,13.1607,13.1694,26900.0
2010-06-25 11:35:00,15.03,15.03,14.99,14.99,32100.0,13.1607,13.1607,13.1256,13.1256,32100.0
2010-06-25 11:40:00,15.0,15.01,14.97,14.97,29600.0,13.1344,13.1431,13.1081,13.1081,29600.0
2010-06-25 11:45:00,14.98,15.03,14.97,15.03,45100.0,13.1169,13.1607,13.1081,13.1607,45100.0
2010-06-25 11:50:00,15.03,15.04,15.03,15.04,13900.0,13.1607,13.1694,13.1607,13.1694,13900.0
2010-06-25 11:55:00,15.03,15.04,15.01,15.01,40500.0,13.1607,13.1694,13.1431,13.1431,40500.0
2010-06-25 12:00:00,15.02,15.02,15.0,15.01,36700.0,13.1519,13.1519,13.1344,13.1431,36700.0
2010-06-25 12:05:00,15.01,15.03,15.01,15.03,14200.0,13.1431,13.1607,13.1431,13.1607,14200.0
2010-06-25 12:10:00,15.02,15.03,15.01,15.01,7300.0,13.1519,13.1607,13.1431,13.1431,7300.0
2010-06-25 12:15:00,15.01,15.01,15.0,15.01,13600.0,13.1431,13.1431,13.1344,13.1431,13600.0
2010-06-25 12:20:00,15.02,15.06,15.02,15.05,24900.0,13.1519,13.1869,13.1519,13.1782,24900.0
2010-06-25 12:25:00,15.05,15.07,15.05,15.07,71800.0,13.1782,13.1957,13.1782,13.1957,71800.0
2010-06-25 12:30:00,15.07,15.09,15.06,15.08,28400.0,13.1957,13.2132,13.1869,13.2044,28400.0
2010-06-25 12:35:00,15.08,15.09,15.06,15.07,13500.0,13.2044,13.2132,13.1869,13.1957,13500.0
2010-06-25 12:40:00,15.07,15.09,15.06,15.07,20600.0,13.1957,13.2132,13.1869,13.1957,20600.0
2010-06-25 12:45:00,15.07,15.08,15.07,15.07,7600.0,13.1957,13.2044,13.1957,13.1957,7600.0
2010-06-25 12:50:00,15.07,15.08,15.01,15.01,15200.0,13.1957,13.2044,13.1431,13.1431,15200.0
2010-06-25 12:55:00,15.01,15.04,15.01,15.04,21800.0,13.1431,13.1694,13.1431,13.1694,21800.0
2010-06-25 13:00:00,15.04,15.07,15.04,15.07,8100.0,13.1694,13.1957,13.1694,13.1957,8100.0
2010-06-25 13:05:00,15.08,15.12,15.06,15.12,12900.0,13.2044,13.2395,13.1869,13.2395,12900.0
2010-06-25 13:10:00,15.12,15.13,15.09,15.09,34700.0,13.2395,13.2482,13.2132,13.2132,34700.0
2010-06-25 13:15:00,15.09,15.12,15.08,15.12,44300.0,13.2132,13.2395,13.2044,13.2395,44300.0
2010-06-25 13:20:00,15.12,15.13,15.12,15.12,3000.0,13.2395,13.2482,13.2395,13.2395,3000.0
2010-06-25 13:25:00,15.12,15.17,15.12,15.17,9500.0,13.2395,13.2832,13.2395,13.2832,9500.0
2010-06-25 13:30:00,15.17,15.2,15.17,15.2,39400.0,13.2832,13.3095,13.2832,13.3095,39400.0
2010-06-25 13:35:00,15.2,15.24,15.2,15.2,95600.0,13.3095,13.3445,13.3095,13.3095,95600.0
2010-06-25 13:40:00,15.19,15.2,15.17,15.19,81900.0,13.3008,13.3095,13.2832,13.3008,81900.0
2010-06-25 13:45:00,15.19,15.19,15.16,15.18,13400.0,13.3008,13.3008,13.2745,13.292,13400.0
2010-06-25 13:50:00,15.17,15.18,15.15,15.15,52500.0,13.2832,13.292,13.2657,13.2657,52500.0
2010-06-25 13:55:00,15.15,15.18,15.15,15.18,14100.0,13.2657,13.292,13.2657,13.292,14100.0
2010-06-25 14:00:00,15.18,15.19,15.16,15.18,22200.0,13.292,13.3008,13.2745,13.292,22200.0
2010-06-25 14:05:00,15.18,15.18,15.14,15.14,41900.0,13.292,13.292,13.257,13.257,41900.0
2010-06-25 14:10:00,15.15,15.18,15.15,15.17,11000.0,13.2657,13.292,13.2657,13.2832,11000.0
2010-06-25 14:15:00,15.17,15.19,15.16,15.19,28100.0,13.2832,13.3008,13.2745,13.3008,28100.0
2010-06-25 14:20:00,15.19,15.19,15.16,15.16,23100.0,13.3008,13.3008,13.2745,13.2745,23100.0
2010-06-25 14:25:00,15.17,15.18,15.15,15.17,12300.0,13.2832,13.292,13.2657,13.2832,12300.0
2010-06-25 14:30:00,15.17,15.18,15.14,15.18,16700.0,13.2832,13.292,13.257,13.292,16700.0
2010-06-25 14:35:00,15.19,15.19,15.17,15.18,9500.0,13.3008,13.3008,13.2832,13.292,9500.0
2010-06-25 14:40:00,15.19,15.22,15.19,15.19,13900.0,13.3008,13.327,13.3008,13.3008,13900.0
2010-06-25 14:45:00,15.19,15.19,15.17,15.18,12300.0,13.3008,13.3008,13.2832,13.292,12300.0
2010-06-25 14:50:00,15.18,15.2,15.18,15.19,21500.0,13.292,13.3095,13.292,13.3008,21500.0
2010-06-25 14:55:00,15.19,15.19,15.16,15.17,16100.0,13.3008,13.3008,13.2745,13.2832,16100.0
2010-06-25 15:00:00,15.17,15.17,15.14,15.16,31500.0,13.2832,13.2832,13.257,13.2745,31500.0
2010-06-25 15:05:00,15.15,15.15,15.14,15.14,12900.0,13.2657,13.2657,13.257,13.257,12900.0
2010-06-25 15:10:00,15.15,15.16,15.14,15.15,15000.0,13.2657,13.2745,13.257,13.2657,15000.0
2010-06-25 15:15:00,15.14,15.14,15.07,15.1,33300.0,13.257,13.257,13.1957,13.222,33300.0
2010-06-25 15:20:00,15.11,15.13,15.1,15.13,13400.0,13.2307,13.2482,13.222,13.2482,13400.0
2010-06-25 15:25:00,15.13,15.15,15.13,15.14,15600.0,13.2482,13.2657,13.2482,13.257,15600.0
2010-06-25 15:30:00,15.15,15.2,15.14,15.2,28500.0,13.2657,13.3095,13.257,13.3095,28500.0
2010-06-25 15:35:00,15.2,15.21,15.18,15.19,27600.0,13.3095,13.3183,13.292,13.3008,27600.0
2010-06-25 15:40:00,15.2,15.21,15.15,15.16,54600.0,13.3095,13.3183,13.2657,13.2745,54600.0
2010-06-25 15:45:00,15.16,15.16,15.12,15.15,57300.0,13.2745,13.2745,13.2395,13.2657,57300.0
2010-06-25 15:50:00,15.15,15.15,15.1,15.12,125400.0,13.2657,13.2657,13.222,13.2395,125400.0
2010-06-25 15:55:00,15.11,15.17,15.11,15.16,135600.0,13.2307,13.2832,13.2307,13.2745,135600.0
2010-06-28 09:30:00,15.24,15.3,15.12,15.17,47300.0,13.3445,13.3971,13.2395,13.2832,47300.0
2010-06-28 09:35:00,15.16,15.23,15.15,15.19,49300.0,13.2745,13.3358,13.2657,13.3008,49300.0
2010-06-28 09:40:00,15.2,15.21,15.11,15.11,123400.0,13.3095,13.3183,13.2307,13.2307,123400.0
2010-06-28 09:45:00,15.1,15.1,15.06,15.08,48900.0,13.222,13.222,13.1869,13.2044,48900.0
2010-06-28 09:50:00,15.08,15.15,15.08,15.11,44900.0,13.2044,13.2657,13.2044,13.2307,44900.0
2010-06-28 09:55:00,15.11,15.11,15.04,15.1,41700.0,13.2307,13.2307,13.1694,13.222,41700.0
2010-06-28 10:00:00,15.1,15.12,15.09,15.11,14400.0,13.222,13.2395,13.2132,13.2307,14400.0
2010-06-28 10:05:00,15.1,15.11,15.01,15.02,27500.0,13.222,13.2307,13.1431,13.1519,27500.0
2010-06-28 10:10:00,15.02,15.05,15.01,15.05,6500.0,13.1519,13.1782,13.1431,13.1782,6500.0
2010-06-28 10:15:00,15.04,15.06,15.03,15.04,20900.0,13.1694,13.1869,13.1607,13.1694,20900.0
2010-06-28 10:20:00,15.04,15.1,15.04,15.1,12100.0,13.1694,13.222,13.1694,13.222,12100.0
2010-06-28 10:25:00,15.1,15.17,15.1,15.13,398700.0,13.222,13.2832,13.222,13.2482,398700.0
2010-06-28 10:30:00,15.14,15.15,15.1,15.1,29000.0,13.257,13.2657,13.222,13.222,29000.0
2010-06-28 10:35:00,15.1,15.14,15.08,15.11,25200.0,13.222,13.257,13.2044,13.2307,25200.0
2010-06-28 10:40:00,15.11,15.17,15.11,15.16,41800.0,13.2307,13.2832,13.2307,13.2745,41800.0
2010-06-28 10:45:00,15.15,15.19,15.15,15.19,12300.0,13.2657,13.3008,13.2657,13.3008,12300.0
2010-06-28 10:50:00,15.18,15.21,15.18,15.21,8900.0,13.292,13.3183,13.292,13.3183,8900.0
2010-06-28 10:55:00,15.22,15.24,15.21,15.24,70900.0,13.327,13.3445,13.3183,13.3445,70900.0
2010-06-28 11:00:00,15.25,15.28,15.24,15.27,97600.0,13.3533,13.3796,13.3445,13.3708,97600.0
2010-06-28 11:05:00,15.28,15.33,15.28,15.32,107500.0,13.3796,13.4233,13.3796,13.4146,107500.0
2010-06-28 11:10:00,15.32,15.35,15.32,15.34,250600.0,13.4146,13.4409,13.4146,13.4321,250600.0
2010-06-28 11:15:00,15.35,15.35,15.29,15.29,47200.0,13.4409,13.4409,13.3883,13.3883,47200.0
2010-06-28 11:20:00,15.29,15.29,15.26,15.27,21100.0,13.3883,13.3883,13.3621,13.3708,21100.0
2010-06-28 11:25:00,15.27,15.3,15.26,15.29,42400.0,13.3708,13.3971,13.3621,13.3883,42400.0
2010-06-28 11:30:00,15.3,15.31,15.29,15.29,8100.0,13.3971,13.4058,13.3883,13.3883,8100.0
2010-06-28 11:35:00,15.3,15.32,15.3,15.31,20300.0,13.3971,13.4146,13.3971,13.4058,20300.0
2010-06-28 11:40:00,15.31,15.33,15.29,15.29,17300.0,13.4058,13.4233,13.3883,13.3883,17300.0
2010-06-28 11:45:00,15.29,15.31,15.29,15.3,16600.0,13.3883,13.4058,13.3883,13.3971,16600.0
2010-06-28 11:50:00,15.31,15.31,15.27,15.27,31200.0,13.4058,13.4058,13.3708,13.3708,31200.0
2010-06-28 11:55:00,15.27,15.27,15.25,15.25,26500.0,13.3708,13.3708,13.3533,13.3533,26500.0
2010-06-28 12:00:00,15.26,15.26,15.22,15.23,35200.0,13.3621,13.3621,13.327,13.3358,35200.0
2010-06-28 12:05:00,15.22,15.23,15.2,15.23,26000.0,13.327,13.3358,13.3095,13.3358,26000.0
2010-06-28 12:10:00,15.22,15.24,15.21,15.23,19900.0,13.327,13.3445,13.3183,13.3358,19900.0
2010-06-28 12:15:00,15.23,15.23,15.19,15.2,21900.0,13.3358,13.3358,13.3008,13.3095,21900.0
2010-06-28 12:20:00,15.21,15.22,15.18,15.21,16200.0,13.3183,13.327,13.292,13.3183,16200.0
2010-06-28 12:25:00,15.22,15.24,15.22,15.24,23400.0,13.327,13.3445,13.327,13.3445,23400.0
2010-06-28 12:30:00,15.24,15.25,15.23,15.23,9600.0,13.3445,13.3533,13.3358,13.3358,9600.0
2010-06-28 12:35:00,15.22,15.23,15.21,15.21,18300.0,13.327,13.3358,13.3183,13.3183,18300.0
2010-06-28 12:40:00,15.22,15.22,15.2,15.22,33500.0,13.327,13.327,13.3095,13.327,33500.0
2010-06-28 12:45:00,15.23,15.23,15.2,15.22,42500.0,13.3358,13.3358,13.3095,13.327,42500.0
2010-06-28 12:50:00,15.23,15.23,15.21,15.22,12800.0,13.3358,13.3358,13.3183,13.327,12800.0
2010-06-28 12:55:00,15.22,15.26,15.22,15.25,129800.0,13.327,13.3621,13.327,13.3533,129800.0
2010-06-28 13:00:00,15.25,15.26,15.23,15.24,560000.0,13.3533,13.3621,13.3358,13.3445,560000.0
2010-06-28 13:05:00,15.23,15.24,15.23,15.23,89400.0,13.3358,13.3445,13.3358,13.3358,89400.0
2010-06-28 13:10:00,15.22,15.22,15.19,15.19,19500.0,13.327,13.327,13.3008,13.3008,19500.0
2010-06-28 13:15:00,15.19,15.2,15.18,15.18,12500.0,13.3008,13.3095,13.292,13.292,12500.0
2010-06-28 13:20:00,15.19,15.2,15.19,15.2,11000.0,13.3008,13.3095,13.3008,13.3095,11000.0
2010-06-28 13:25:00,15.19,15.21,15.19,15.21,53400.0,13.3008,13.3183,13.3008,13.3183,53400.0
2010-06-28 13:30:00,15.2,15.2,15.18,15.18,43400.0,13.3095,13.3095,13.292,13.292,43400.0
2010-06-28 13:35:00,15.18,15.19,15.17,15.19,22400.0,13.292,13.3008,13.2832,13.3008,22400.0
2010-06-28 13:40:00,15.18,15.19,15.18,15.19,6100.0,13.292,13.3008,13.292,13.3008,6100.0
2010-06-28 13:45:00,15.18,15.21,15.18,15.21,40200.0,13.292,13.3183,13.292,13.3183,40200.0
2010-06-28 13:50:00,15.22,15.23,15.21,15.21,13100.0,13.327,13.3358,13.3183,13.3183,13100.0
2010-06-28 13:55:00,15.22,15.23,15.22,15.22,17200.0,13.327,13.3358,13.327,13.327,17200.0
2010-06-28 14:00:00,15.22,15.22,15.19,15.2,11600.0,13.327,13.327,13.3008,13.3095,11600.0
2010-06-28 14:05:00,15.2,15.21,15.2,15.21,75000.0,13.3095,13.3183,13.3095,13.3183,75000.0
2010-06-28 14:10:00,15.22,15.23,15.22,15.22,10100.0,13.327,13.3358,13.327,13.327,10100.0
2010-06-28 14:15:00,15.22,15.22,15.2,15.2,31900.0,13.327,13.327,13.3095,13.3095,31900.0
2010-06-28 14:20:00,15.2,15.2,15.19,15.19,14500.0,13.3095,13.3095,13.3008,13.3008,14500.0
2010-06-28 14:25:00,15.2,15.22,15.19,15.2,57000.0,13.3095,13.327,13.3008,13.3095,57000.0
2010-06-28 14:30:00,15.19,15.19,15.17,15.19,94100.0,13.3008,13.3008,13.2832,13.3008,94100.0
2010-06-28 14:35:00,15.19,15.21,15.19,15.21,56600.0,13.3008,13.3183,13.3008,13.3183,56600.0
2010-06-28 14:40:00,15.21,15.24,15.21,15.24,15400.0,13.3183,13.3445,13.3183,13.3445,15400.0
2010-06-28 14:45:00,15.23,15.23,15.21,15.22,18400.0,13.3358,13.3358,13.3183,13.327,18400.0
2010-06-28 14:50:00,15.21,15.22,15.2,15.2,10400.0,13.3183,13.327,13.3095,13.3095,10400.0
2010-06-28 14:55:00,15.2,15.24,15.2,15.24,23900.0,13.3095,13.3445,13.3095,13.3445,23900.0
2010-06-28 15:00:00,15.25,15.25,15.19,15.19,372400.0,13.3533,13.3533,13.3008,13.3008,372400.0
2010-06-28 15:05:00,15.19,15.22,15.19,15.19,30800.0,13.3008,13.327,13.3008,13.3008,30800.0
2010-06-28 15:10:00,15.2,15.2,15.17,15.19,35400.0,13.3095,13.3095,13.2832,13.3008,35400.0
2010-06-28 15:15:00,15.18,15.2,15.17,15.2,52000.0,13.292,13.3095,13.2832,13.3095,52000.0
2010-06-28 15:20:00,15.2,15.2,15.16,15.16,10100.0,13.3095,13.3095,13.2745,13.2745,10100.0
2010-06-28 15:25:00,15.16,15.16,15.13,15.14,30700.0,13.2745,13.2745,13.2482,13.257,30700.0
2010-06-28 15:30:00,15.14,15.16,15.13,15.14,62100.0,13.257,13.2745,13.2482,13.257,62100.0
2010-06-28 15:35:00,15.15,15.16,15.14,15.16,45900.0,13.2657,13.2745,13.257,13.2745,45900.0
2010-06-28 15:40:00,15.15,15.19,15.15,15.19,54900.0,13.2657,13.3008,13.2657,13.3008,54900.0
2010-06-28 15:45:00,15.19,15.19,15.15,15.16,252500.0,13.3008,13.3008,13.2657,13.2745,252500.0
2010-06-28 15:50:00,15.16,15.16,15.11,15.11,116300.0,13.2745,13.2745,13.2307,13.2307,116300.0
2010-06-28 15:55:00,15.11,15.13,15.11,15.12,577500.0,13.2307,13.2482,13.2307,13.2395,577500.0
2010-06-29 09:30:00,14.87,14.94,14.75,14.77,187100.0,13.0206,13.0819,12.9155,12.933,187100.0
2010-06-29 09:35:00,14.78,14.8,14.73,14.75,54300.0,12.9418,12.9593,12.898,12.9155,54300.0
2010-06-29 09:40:00,14.74,14.75,14.67,14.71,219300.0,12.9067,12.9155,12.8454,12.8805,219300.0
2010-06-29 09:45:00,14.7,14.73,14.63,14.65,181200.0,12.8717,12.898,12.8104,12.8279,181200.0
2010-06-29 09:50:00,14.64,14.65,14.58,14.64,305000.0,12.8192,12.8279,12.7666,12.8192,305000.0
2010-06-29 09:55:00,14.63,14.67,14.62,14.63,35900.0,12.8104,12.8454,12.8017,12.8104,35900.0
2010-06-29 10:00:00,14.64,14.64,14.52,14.52,290400.0,12.8192,12.8192,12.7141,12.7141,290400.0
2010-06-29 10:05:00,14.52,14.63,14.51,14.63,558400.0,12.7141,12.8104,12.7053,12.8104,558400.0
2010-06-29 10:10:00,14.64,14.67,14.59,14.63,158000.0,12.8192,12.8454,12.7754,12.8104,158000.0
2010-06-29 10:15:00,14.63,14.63,14.56,14.59,19500.0,12.8104,12.8104,12.7491,12.7754,19500.0
2010-06-29 10:20:00,14.6,14.6,14.56,14.56,45800.0,12.7841,12.7841,12.7491,12.7491,45800.0
2010-06-29 10:25:00,14.56,14.56,14.47,14.48,120900.0,12.7491,12.7491,12.6703,12.6791,120900.0
2010-06-29 10:30:00,14.48,14.51,14.47,14.5,140900.0,12.6791,12.7053,12.6703,12.6966,140900.0
2010-06-29 10:35:00,14.5,14.57,14.5,14.57,286300.0,12.6966,12.7579,12.6966,12.7579,286300.0
2010-06-29 10:40:00,14.57,14.6,14.55,14.59,135800.0,12.7579,12.7841,12.7404,12.7754,135800.0
2010-06-29 10:45:00,14.58,14.6,14.56,14.6,104700.0,12.7666,12.7841,12.7491,12.7841,104700.0
2010-06-29 10:50:00,14.6,14.65,14.6,14.64,78000.0,12.7841,12.8279,12.7841,12.8192,78000.0
2010-06-29 10:55:00,14.64,14.68,14.64,14.68,40700.0,12.8192,12.8542,12.8192,12.8542,40700.0
2010-06-29 11:00:00,14.68,14.68,14.65,14.65,62700.0,12.8542,12.8542,12.8279,12.8279,62700.0
2010-06-29 11:05:00,14.64,14.65,14.61,14.65,85600.0,12.8192,12.8279,12.7929,12.8279,85600.0
2010-06-29 11:10:00,14.65,14.72,14.65,14.7,213000.0,12.8279,12.8892,12.8279,12.8717,213000.0
2010-06-29 11:15:00,14.7,14.7,14.64,14.64,106200.0,12.8717,12.8717,12.8192,12.8192,106200.0
2010-06-29 11:20:00,14.65,14.67,14.64,14.66,96900.0,12.8279,12.8454,12.8192,12.8367,96900.0
2010-06-29 11:25:00,14.67,14.68,14.63,14.64,54700.0,12.8454,12.8542,12.8104,12.8192,54700.0
2010-06-29 11:30:00,14.64,14.65,14.59,14.59,237100.0,12.8192,12.8279,12.7754,12.7754,237100.0
2010-06-29 11:35:00,14.6,14.62,14.6,14.61,22900.0,12.7841,12.8017,12.7841,12.7929,22900.0
2010-06-29 11:40:00,14.61,14.61,14.59,14.6,16400.0,12.7929,12.7929,12.7754,12.7841,16400.0
2010-06-29 11:45:00,14.6,14.64,14.6,14.64,42800.0,12.7841,12.8192,12.7841,12.8192,42800.0
2010-06-29 11:50:00,14.64,14.65,14.62,14.62,31500.0,12.8192,12.8279,12.8017,12.8017,31500.0
2010-06-29 11:55:00,14.63,14.63,14.6,14.6,10500.0,12.8104,12.8104,12.7841,12.7841,10500.0
2010-06-29 12:00:00,14.6,14.61,14.57,14.57,14700.0,12.7841,12.7929,12.7579,12.7579,14700.0
2010-06-29 12:05:00,14.57,14.6,14.56,14.59,36300.0,12.7579,12.7841,12.7491,12.7754,36300.0
2010-06-29 12:10:00,14.59,14.59,14.55,14.57,129700.0,12.7754,12.7754,12.7404,12.7579,129700.0
2010-06-29 12:15:00,14.57,14.61,14.54,14.56,275400.0,12.7579,12.7929,12.7316,12.7491,275400.0
2010-06-29 12:20:00,14.56,14.63,14.53,14.63,306600.0,12.7491,12.8104,12.7228,12.8104,306600.0
2010-06-29 12:25:00,14.63,14.66,14.55,14.56,567400.0,12.8104,12.8367,12.7404,12.7491,567400.0
2010-06-29 12:30:00,14.56,14.56,14.53,14.55,19300.0,12.7491,12.7491,12.7228,12.7404,19300.0
2010-06-29 12:35:00,14.55,14.56,14.54,14.54,37200.0,12.7404,12.7491,12.7316,12.7316,37200.0
2010-06-29 12:40:00,14.54,14.57,14.52,14.53,136900.0,12.7316,12.7579,12.7141,12.7228,136900.0
2010-06-29 12:45:00,14.53,14.55,14.53,14.54,44900.0,12.7228,12.7404,12.7228,12.7316,44900.0
2010-06-29 12:50:00,14.55,14.55,14.53,14.53,18900.0,12.7404,12.7404,12.7228,12.7228,18900.0
2010-06-29 12:55:00,14.53,14.54,14.52,14.54,11500.0,12.7228,12.7316,12.7141,12.7316,11500.0
2010-06-29 13:00:00,14.54,14.55,14.53,14.54,19400.0,12.7316,12.7404,12.7228,12.7316,19400.0
2010-06-29 13:05:00,14.54,14.55,14.52,14.54,7100.0,12.7316,12.7404,12.7141,12.7316,7100.0
2010-06-29 13:10:00,14.54,14.54,14.53,14.53,11100.0,12.7316,12.7316,12.7228,12.7228,11100.0
2010-06-29 13:15:00,14.52,14.53,14.5,14.51,118400.0,12.7141,12.7228,12.6966,12.7053,118400.0
2010-06-29 13:20:00,14.51,14.53,14.51,14.51,25200.0,12.7053,12.7228,12.7053,12.7053,25200.0
2010-06-29 13:25:00,14.5,14.52,14.5,14.52,10500.0,12.6966,12.7141,12.6966,12.7141,10500.0
2010-06-29 13:30:00,14.52,14.52,14.46,14.48,16200.0,12.7141,12.7141,12.6616,12.6791,16200.0
2010-06-29 13:35:00,14.47,14.49,14.46,14.46,22300.0,12.6703,12.6878,12.6616,12.6616,22300.0
2010-06-29 13:40:00,14.47,14.53,14.46,14.53,489200.0,12.6703,12.7228,12.6616,12.7228,489200.0
2010-06-29 13:45:00,14.53,14.54,14.52,14.53,84100.0,12.7228,12.7316,12.7141,12.7228,84100.0
2010-06-29 13:50:00,14.53,14.53,14.45,14.45,231000.0,12.7228,12.7228,12.6528,12.6528,231000.0
2010-06-29 13:55:00,14.46,14.53,14.46,14.52,40200.0,12.6616,12.7228,12.6616,12.7141,40200.0
2010-06-29 14:00:00,14.52,14.52,14.48,14.49,235900.0,12.7141,12.7141,12.6791,12.6878,235900.0
2010-06-29 14:05:00,14.49,14.57,14.49,14.56,232200.0,12.6878,12.7579,12.6878,12.7491,232200.0
2010-06-29 14:10:00,14.56,14.58,14.56,14.57,17000.0,12.7491,12.7666,12.7491,12.7579,17000.0
2010-06-29 14:15:00,14.57,14.58,14.57,14.57,92500.0,12.7579,12.7666,12.7579,12.7579,92500.0
2010-06-29 14:20:00,14.57,14.57,14.54,14.57,151800.0,12.7579,12.7579,12.7316,12.7579,151800.0
2010-06-29 14:25:00,14.57,14.58,14.56,14.56,20600.0,12.7579,12.7666,12.7491,12.7491,20600.0
2010-06-29 14:30:00,14.55,14.56,14.52,14.53,165700.0,12.7404,12.7491,12.7141,12.7228,165700.0
2010-06-29 14:35:00,14.52,14.55,14.51,14.53,41200.0,12.7141,12.7404,12.7053,12.7228,41200.0
2010-06-29 14:40:00,14.53,14.54,14.52,14.54,24400.0,12.7228,12.7316,12.7141,12.7316,24400.0
2010-06-29 14:45:00,14.53,14.54,14.51,14.51,10000.0,12.7228,12.7316,12.7053,12.7053,10000.0
2010-06-29 14:50:00,14.51,14.54,14.49,14.52,39400.0,12.7053,12.7316,12.6878,12.7141,39400.0
2010-06-29 14:55:00,14.52,14.52,14.48,14.48,48400.0,12.7141,12.7141,12.6791,12.6791,48400.0
2010-06-29 15:00:00,14.48,14.5,14.46,14.5,40700.0,12.6791,12.6966,12.6616,12.6966,40700.0
2010-06-29 15:05:00,14.5,14.53,14.48,14.48,25700.0,12.6966,12.7228,12.6791,12.6791,25700.0
2010-06-29 15:10:00,14.47,14.48,14.45,14.46,38100.0,12.6703,12.6791,12.6528,12.6616,38100.0
2010-06-29 15:15:00,14.47,14.5,14.44,14.44,54500.0,12.6703,12.6966,12.644,12.644,54500.0
2010-06-29 15:20:00,14.44,14.44,14.4,14.42,72600.0,12.644,12.644,12.609,12.6265,72600.0
2010-06-29 15:25:00,14.42,14.42,14.39,14.4,90100.0,12.6265,12.6265,12.6003,12.609,90100.0
2010-06-29 15:30:00,14.4,14.44,14.38,14.44,43800.0,12.609,12.644,12.5915,12.644,43800.0
2010-06-29 15:35:00,14.45,14.49,14.44,14.44,371200.0,12.6528,12.6878,12.644,12.644,371200.0
2010-06-29 15:40:00,14.45,14.45,14.42,14.42,167200.0,12.6528,12.6528,12.6265,12.6265,167200.0
2010-06-29 15:45:00,14.41,14.41,14.37,14.38,243600.0,12.6178,12.6178,12.5827,12.5915,243600.0
2010-06-29 15:50:00,14.37,14.53,14.36,14.52,1361400.0,12.5827,12.7228,12.574,12.7141,1361400.0
2010-06-29 15:55:00,14.53,14.54,14.48,14.48,1246200.0,12.7228,12.7316,12.6791,12.6791,1246200.0
2010-06-30 09:30:00,14.45,14.47,14.38,14.43,40200.0,12.6528,12.6703,12.5915,12.6353,40200.0
2010-06-30 09:35:00,14.43,14.5,14.43,14.46,130700.0,12.6353,12.6966,12.6353,12.6616,130700.0
2010-06-30 09:40:00,14.46,14.6,14.46,14.56,509200.0,12.6616,12.7841,12.6616,12.7491,509200.0
2010-06-30 09:45:00,14.56,14.62,14.54,14.55,88500.0,12.7491,12.8017,12.7316,12.7404,88500.0
2010-06-30 09:50:00,14.55,14.63,14.52,14.62,75900.0,12.7404,12.8104,12.7141,12.8017,75900.0
2010-06-30 09:55:00,14.62,14.62,14.49,14.49,251100.0,12.8017,12.8017,12.6878,12.6878,251100.0
2010-06-30 10:00:00,14.49,14.55,14.47,14.52,132200.0,12.6878,12.7404,12.6703,12.7141,132200.0
2010-06-30 10:05:00,14.51,14.51,14.45,14.46,418500.0,12.7053,12.7053,12.6528,12.6616,418500.0
2010-06-30 10:10:00,14.47,14.51,14.45,14.5,75800.0,12.6703,12.7053,12.6528,12.6966,75800.0
2010-06-30 10:15:00,14.52,14.55,14.52,14.53,57900.0,12.7141,12.7404,12.7141,12.7228,57900.0
2010-06-30 10:20:00,14.52,14.52,14.46,14.49,143700.0,12.7141,12.7141,12.6616,12.6878,143700.0
2010-06-30 10:25:00,14.5,14.5,14.47,14.48,193300.0,12.6966,12.6966,12.6703,12.6791,193300.0
2010-06-30 10:30:00,14.47,14.54,14.47,14.52,140200.0,12.6703,12.7316,12.6703,12.7141,140200.0
2010-06-30 10:35:00,14.52,14.58,14.52,14.58,124700.0,12.7141,12.7666,12.7141,12.7666,124700.0
2010-06-30 10:40:00,14.58,14.58,14.49,14.51,84900.0,12.7666,12.7666,12.6878,12.7053,84900.0
2010-06-30 10:45:00,14.52,14.56,14.5,14.5,179800.0,12.7141,12.7491,12.6966,12.6966,179800.0
2010-06-30 10:50:00,14.51,14.53,14.48,14.53,59900.0,12.7053,12.7228,12.6791,12.7228,59900.0
2010-06-30 10:55:00,14.53,14.53,14.48,14.48,42700.0,12.7228,12.7228,12.6791,12.6791,42700.0
2010-06-30 11:00:00,14.47,14.53,14.47,14.52,46800.0,12.6703,12.7228,12.6703,12.7141,46800.0
2010-06-30 11:05:00,14.52,14.52,14.47,14.48,22900.0,12.7141,12.7141,12.6703,12.6791,22900.0
2010-06-30 11:10:00,14.49,14.53,14.49,14.53,47100.0,12.6878,12.7228,12.6878,12.7228,47100.0
2010-06-30 11:15:00,14.54,14.58,14.54,14.56,164300.0,12.7316,12.7666,12.7316,12.7491,164300.0
2010-06-30 11:20:00,14.57,14.57,14.52,14.54,56800.0,12.7579,12.7579,12.7141,12.7316,56800.0
2010-06-30 11:25:00,14.54,14.55,14.5,14.5,20900.0,12.7316,12.7404,12.6966,12.6966,20900.0
2010-06-30 11:30:00,14.51,14.58,14.51,14.57,33000.0,12.7053,12.7666,12.7053,12.7579,33000.0
2010-06-30 11:35:00,14.56,14.58,14.55,14.58,39900.0,12.7491,12.7666,12.7404,12.7666,39900.0
2010-06-30 11:40:00,14.59,14.62,14.59,14.6,23200.0,12.7754,12.8017,12.7754,12.7841,23200.0
2010-06-30 11:45:00,14.6,14.63,14.6,14.62,28600.0,12.7841,12.8104,12.7841,12.8017,28600.0
2010-06-30 11:50:00,14.63,14.65,14.61,14.61,18600.0,12.8104,12.8279,12.7929,12.7929,18600.0
2010-06-30 11:55:00,14.61,14.63,14.58,14.59,23500.0,12.7929,12.8104,12.7666,12.7754,23500.0
2010-06-30 12:00:00,14.58,14.61,14.57,14.58,11300.0,12.7666,12.7929,12.7579,12.7666,11300.0
2010-06-30 12:05:00,14.58,14.59,14.57,14.59,9900.0,12.7666,12.7754,12.7579,12.7754,9900.0
2010-06-30 12:10:00,14.59,14.59,14.59,14.59,7500.0,12.7754,12.7754,12.7754,12.7754,7500.0
2010-06-30 12:15:00,14.59,14.62,14.59,14.62,5800.0,12.7754,12.8017,12.7754,12.8017,5800.0
2010-06-30 12:20:00,14.61,14.62,14.6,14.61,8000.0,12.7929,12.8017,12.7841,12.7929,8000.0
2010-06-30 12:25:00,14.61,14.61,14.6,14.6,3000.0,12.7929,12.7929,12.7841,12.7841,3000.0
2010-06-30 12:30:00,14.6,14.61,14.59,14.61,9300.0,12.7841,12.7929,12.7754,12.7929,9300.0
2010-06-30 12:35:00,14.61,14.61,14.6,14.6,4500.0,12.7929,12.7929,12.7841,12.7841,4500.0
2010-06-30 12:40:00,14.6,14.6,14.54,14.54,14900.0,12.7841,12.7841,12.7316,12.7316,14900.0
2010-06-30 12:45:00,14.54,14.54,14.53,14.53,6300.0,12.7316,12.7316,12.7228,12.7228,6300.0
2010-06-30 12:50:00,14.54,14.58,14.54,14.58,18200.0,12.7316,12.7666,12.7316,12.7666,18200.0
2010-06-30 12:55:00,14.58,14.59,14.57,14.59,16100.0,12.7666,12.7754,12.7579,12.7754,16100.0
2010-06-30 13:00:00,14.59,14.59,14.58,14.59,7100.0,12.7754,12.7754,12.7666,12.7754,7100.0
2010-06-30 13:05:00,14.58,14.58,14.55,14.56,27800.0,12.7666,12.7666,12.7404,12.7491,27800.0
2010-06-30 13:10:00,14.56,14.59,14.56,14.59,9900.0,12.7491,12.7754,12.7491,12.7754,9900.0
2010-06-30 13:15:00,14.59,14.59,14.57,14.58,13900.0,12.7754,12.7754,12.7579,12.7666,13900.0
2010-06-30 13:20:00,14.58,14.6,14.58,14.6,16900.0,12.7666,12.7841,12.7666,12.7841,16900.0
2010-06-30 13:25:00,14.6,14.6,14.59,14.59,15600.0,12.7841,12.7841,12.7754,12.7754,15600.0
2010-06-30 13:30:00,14.59,14.61,14.54,14.55,21600.0,12.7754,12.7929,12.7316,12.7404,21600.0
2010-06-30 13:35:00,14.55,14.58,14.55,14.56,24100.0,12.7404,12.7666,12.7404,12.7491,24100.0
2010-06-30 13:40:00,14.56,14.58,14.56,14.57,7500.0,12.7491,12.7666,12.7491,12.7579,7500.0
2010-06-30 13:45:00,14.57,14.61,14.57,14.58,18300.0,12.7579,12.7929,12.7579,12.7666,18300.0
2010-06-30 13:50:00,14.58,14.61,14.57,14.59,34400.0,12.7666,12.7929,12.7579,12.7754,34400.0
2010-06-30 13:55:00,14.6,14.61,14.59,14.6,33000.0,12.7841,12.7929,12.7754,12.7841,33000.0
2010-06-30 14:00:00,14.6,14.61,14.57,14.58,55000.0,12.7841,12.7929,12.7579,12.7666,55000.0
2010-06-30 14:05:00,14.58,14.6,14.55,14.57,63800.0,12.7666,12.7841,12.7404,12.7579,63800.0
2010-06-30 14:10:00,14.58,14.58,14.54,14.54,8700.0,12.7666,12.7666,12.7316,12.7316,8700.0
2010-06-30 14:15:00,14.54,14.56,14.53,14.56,9900.0,12.7316,12.7491,12.7228,12.7491,9900.0
2010-06-30 14:20:00,14.56,14.56,14.51,14.53,57400.0,12.7491,12.7491,12.7053,12.7228,57400.0
2010-06-30 14:25:00,14.52,14.54,14.52,14.53,21400.0,12.7141,12.7316,12.7141,12.7228,21400.0
2010-06-30 14:30:00,14.53,14.54,14.53,14.53,18300.0,12.7228,12.7316,12.7228,12.7228,18300.0
2010-06-30 14:35:00,14.54,14.54,14.53,14.53,10300.0,12.7316,12.7316,12.7228,12.7228,10300.0
2010-06-30 14:40:00,14.53,14.53,14.48,14.5,30900.0,12.7228,12.7228,12.6791,12.6966,30900.0
2010-06-30 14:45:00,14.5,14.52,14.49,14.51,28100.0,12.6966,12.7141,12.6878,12.7053,28100.0
2010-06-30 14:50:00,14.51,14.53,14.49,14.52,38800.0,12.7053,12.7228,12.6878,12.7141,38800.0
2010-06-30 14:55:00,14.52,14.53,14.49,14.5,20100.0,12.7141,12.7228,12.6878,12.6966,20100.0
2010-06-30 15:00:00,14.49,14.53,14.49,14.53,100100.0,12.6878,12.7228,12.6878,12.7228,100100.0
2010-06-30 15:05:00,14.53,14.53,14.52,14.52,24400.0,12.7228,12.7228,12.7141,12.7141,24400.0
2010-06-30 15:10:00,14.52,14.53,14.5,14.51,15400.0,12.7141,12.7228,12.6966,12.7053,15400.0
2010-06-30 15:15:00,14.51,14.51,14.47,14.48,33000.0,12.7053,12.7053,12.6703,12.6791,33000.0
2010-06-30 15:20:00,14.49,14.51,14.48,14.49,46300.0,12.6878,12.7053,12.6791,12.6878,46300.0
2010-06-30 15:25:00,14.49,14.49,14.44,14.44,35200.0,12.6878,12.6878,12.644,12.644,35200.0
2010-06-30 15:30:00,14.44,14.44,14.39,14.4,196300.0,12.644,12.644,12.6003,12.609,196300.0
2010-06-30 15:35:00,14.4,14.43,14.37,14.37,78100.0,12.609,12.6353,12.5827,12.5827,78100.0
2010-06-30 15:40:00,14.37,14.37,14.31,14.31,319000.0,12.5827,12.5827,12.5302,12.5302,319000.0
2010-06-30 15:45:00,14.31,14.38,14.28,14.36,451900.0,12.5302,12.5915,12.5039,12.574,451900.0
2010-06-30 15:50:00,14.36,14.39,14.32,14.32,139500.0,12.574,12.6003,12.539,12.539,139500.0
2010-06-30 15:55:00,14.31,14.34,14.31,14.31,209900.0,12.5302,12.5565,12.5302,12.5302,209900.0
2010-07-01 09:30:00,14.3,14.44,14.18,14.27,191800.0,12.5215,12.644,12.4164,12.4952,191800.0
2010-07-01 09:35:00,14.29,14.36,14.24,14.34,50000.0,12.5127,12.574,12.4689,12.5565,50000.0
2010-07-01 09:40:00,14.35,14.35,14.28,14.28,79000.0,12.5652,12.5652,12.5039,12.5039,79000.0
2010-07-01 09:45:00,14.29,14.29,14.21,14.21,90100.0,12.5127,12.5127,12.4426,12.4426,90100.0
2010-07-01 09:50:00,14.2,14.23,14.17,14.18,126500.0,12.4339,12.4602,12.4076,12.4164,126500.0
2010-07-01 09:55:00,14.18,14.19,14.14,14.15,132600.0,12.4164,12.4251,12.3814,12.3901,132600.0
2010-07-01 10:00:00,14.14,14.14,14.0,14.01,336200.0,12.3814,12.3814,12.2588,12.2675,336200.0
2010-07-01 10:05:00,14.01,14.07,14.0,14.06,85000.0,12.2675,12.3201,12.2588,12.3113,85000.0
2010-07-01 10:10:00,14.06,14.07,13.97,13.97,143500.0,12.3113,12.3201,12.2325,12.2325,143500.0
2010-07-01 10:15:00,13.97,14.0,13.97,13.99,53000.0,12.2325,12.2588,12.2325,12.25,53000.0
2010-07-01 10:20:00,13.98,14.03,13.97,14.01,92500.0,12.2413,12.285,12.2325,12.2675,92500.0
2010-07-01 10:25:00,14.0,14.02,13.98,13.99,40300.0,12.2588,12.2763,12.2413,12.25,40300.0
2010-07-01 10:30:00,13.99,14.0,13.92,13.93,56600.0,12.25,12.2588,12.1887,12.1975,56600.0
2010-07-01 10:35:00,13.93,13.94,13.85,13.85,44200.0,12.1975,12.2062,12.1274,12.1274,44200.0
2010-07-01 10:40:00,13.85,13.85,13.79,13.8,145100.0,12.1274,12.1274,12.0749,12.0836,145100.0
2010-07-01 10:45:00,13.8,13.95,13.8,13.95,355800.0,12.0836,12.215,12.0836,12.215,355800.0
2010-07-01 10:50:00,13.95,13.95,13.86,13.87,221600.0,12.215,12.215,12.1362,12.1449,221600.0
2010-07-01 10:55:00,13.86,13.88,13.83,13.85,196200.0,12.1362,12.1537,12.1099,12.1274,196200.0
2010-07-01 11:00:00,13.84,13.86,13.8,13.86,66000.0,12.1187,12.1362,12.0836,12.1362,66000.0
2010-07-01 11:05:00,13.86,13.86,13.8,13.83,83900.0,12.1362,12.1362,12.0836,12.1099,83900.0
2010-07-01 11:10:00,13.83,13.87,13.83,13.85,78800.0,12.1099,12.1449,12.1099,12.1274,78800.0
2010-07-01 11:15:00,13.83,13.94,13.83,13.93,416500.0,12.1099,12.2062,12.1099,12.1975,416500.0
2010-07-01 11:20:00,13.94,13.96,13.9,13.96,218800.0,12.2062,12.2237,12.1712,12.2237,218800.0
2010-07-01 11:25:00,13.97,14.07,13.96,14.07,236400.0,12.2325,12.3201,12.2237,12.3201,236400.0
2010-07-01 11:30:00,14.08,14.09,14.03,14.06,264200.0,12.3288,12.3376,12.285,12.3113,264200.0
2010-07-01 11:35:00,14.06,14.14,14.06,14.14,217000.0,12.3113,12.3814,12.3113,12.3814,217000.0
2010-07-01 11:40:00,14.14,14.17,14.12,14.17,296100.0,12.3814,12.4076,12.3638,12.4076,296100.0
2010-07-01 11:45:00,14.17,14.2,14.16,14.18,340900.0,12.4076,12.4339,12.3989,12.4164,340900.0
2010-07-01 11:50:00,14.18,14.2,14.14,14.15,271600.0,12.4164,12.4339,12.3814,12.3901,271600.0
2010-07-01 11:55:00,14.14,14.14,14.08,14.1,113000.0,12.3814,12.3814,12.3288,12.3463,113000.0
2010-07-01 12:00:00,14.1,14.1,14.06,14.06,25500.0,12.3463,12.3463,12.3113,12.3113,25500.0
2010-07-01 12:05:00,14.05,14.06,14.03,14.03,26300.0,12.3025,12.3113,12.285,12.285,26300.0
2010-07-01 12:10:00,14.03,14.03,14.02,14.02,26200.0,12.285,12.285,12.2763,12.2763,26200.0
2010-07-01 12:15:00,14.03,14.05,14.02,14.05,38000.0,12.285,12.3025,12.2763,12.3025,38000.0
2010-07-01 12:20:00,14.04,14.04,14.02,14.03,17300.0,12.2938,12.2938,12.2763,12.285,17300.0
2010-07-01 12:25:00,14.03,14.04,14.02,14.03,144900.0,12.285,12.2938,12.2763,12.285,144900.0
2010-07-01 12:30:00,14.02,14.09,14.02,14.09,96600.0,12.2763,12.3376,12.2763,12.3376,96600.0
2010-07-01 12:35:00,14.08,14.15,14.08,14.13,27300.0,12.3288,12.3901,12.3288,12.3726,27300.0
2010-07-01 12:40:00,14.13,14.23,14.13,14.21,89900.0,12.3726,12.4602,12.3726,12.4426,89900.0
2010-07-01 12:45:00,14.21,14.21,14.14,14.14,28300.0,12.4426,12.4426,12.3814,12.3814,28300.0
2010-07-01 12:50:00,14.14,14.21,14.14,14.18,335300.0,12.3814,12.4426,12.3814,12.4164,335300.0
2010-07-01 12:55:00,14.18,14.19,14.13,14.14,81600.0,12.4164,12.4251,12.3726,12.3814,81600.0
2010-07-01 13:00:00,14.15,14.16,14.14,14.15,84800.0,12.3901,12.3989,12.3814,12.3901,84800.0
2010-07-01 13:05:00,14.15,14.15,14.13,14.15,47000.0,12.3901,12.3901,12.3726,12.3901,47000.0
2010-07-01 13:10:00,14.15,14.15,14.1,14.11,41700.0,12.3901,12.3901,12.3463,12.3551,41700.0
2010-07-01 13:15:00,14.11,14.18,14.11,14.18,28000.0,12.3551,12.4164,12.3551,12.4164,28000.0
2010-07-01 13:20:00,14.19,14.25,14.19,14.22,371500.0,12.4251,12.4777,12.4251,12.4514,371500.0
2010-07-01 13:25:00,14.21,14.21,14.14,14.14,242500.0,12.4426,12.4426,12.3814,12.3814,242500.0
2010-07-01 13:30:00,14.14,14.26,14.14,14.26,202200.0,12.3814,12.4864,12.3814,12.4864,202200.0
2010-07-01 13:35:00,14.25,14.26,14.22,14.26,24300.0,12.4777,12.4864,12.4514,12.4864,24300.0
2010-07-01 13:40:00,14.26,14.26,14.19,14.22,33300.0,12.4864,12.4864,12.4251,12.4514,33300.0
2010-07-01 13:45:00,14.22,14.22,14.16,14.18,30000.0,12.4514,12.4514,12.3989,12.4164,30000.0
2010-07-01 13:50:00,14.18,14.21,14.18,14.21,62600.0,12.4164,12.4426,12.4164,12.4426,62600.0
2010-07-01 13:55:00,14.22,14.24,14.2,14.23,38600.0,12.4514,12.4689,12.4339,12.4602,38600.0
2010-07-01 14:00:00,14.23,14.25,14.22,14.24,31100.0,12.4602,12.4777,12.4514,12.4689,31100.0
2010-07-01 14:05:00,14.24,14.24,14.21,14.21,30200.0,12.4689,12.4689,12.4426,12.4426,30200.0
2010-07-01 14:10:00,14.21,14.27,14.21,14.26,20800.0,12.4426,12.4952,12.4426,12.4864,20800.0
2010-07-01 14:15:00,14.27,14.3,14.26,14.26,29800.0,12.4952,12.5215,12.4864,12.4864,29800.0
2010-07-01 14:20:00,14.26,14.26,14.21,14.25,38900.0,12.4864,12.4864,12.4426,12.4777,38900.0
2010-07-01 14:25:00,14.24,14.25,14.21,14.23,35700.0,12.4689,12.4777,12.4426,12.4602,35700.0
2010-07-01 14:30:00,14.23,14.23,14.2,14.22,83800.0,12.4602,12.4602,12.4339,12.4514,83800.0
2010-07-01 14:35:00,14.21,14.24,14.18,14.2,54900.0,12.4426,12.4689,12.4164,12.4339,54900.0
2010-07-01 14:40:00,14.21,14.21,14.12,14.13,83300.0,12.4426,12.4426,12.3638,12.3726,83300.0
2010-07-01 14:45:00,14.12,14.15,14.12,14.12,40900.0,12.3638,12.3901,12.3638,12.3638,40900.0
2010-07-01 14:50:00,14.13,14.14,14.11,14.14,53800.0,12.3726,12.3814,12.3551,12.3814,53800.0
2010-07-01 14:55:00,14.14,14.18,14.13,14.17,67900.0,12.3814,12.4164,12.3726,12.4076,67900.0
2010-07-01 15:00:00,14.17,14.22,14.17,14.2,96000.0,12.4076,12.4514,12.4076,12.4339,96000.0
2010-07-01 15:05:00,14.2,14.24,14.2,14.23,47400.0,12.4339,12.4689,12.4339,12.4602,47400.0
2010-07-01 15:10:00,14.23,14.24,14.2,14.2,47700.0,12.4602,12.4689,12.4339,12.4339,47700.0
2010-07-01 15:15:00,14.21,14.21,14.18,14.18,54300.0,12.4426,12.4426,12.4164,12.4164,54300.0
2010-07-01 15:20:00,14.19,14.19,14.14,14.18,44600.0,12.4251,12.4251,12.3814,12.4164,44600.0
2010-07-01 15:25:00,14.17,14.22,14.16,14.22,90100.0,12.4076,12.4514,12.3989,12.4514,90100.0
2010-07-01 15:30:00,14.22,14.24,14.2,14.23,114900.0,12.4514,12.4689,12.4339,12.4602,114900.0
2010-07-01 15:35:00,14.23,14.25,14.23,14.23,120100.0,12.4602,12.4777,12.4602,12.4602,120100.0
2010-07-01 15:40:00,14.23,14.23,14.18,14.2,179300.0,12.4602,12.4602,12.4164,12.4339,179300.0
2010-07-01 15:45:00,14.21,14.24,14.17,14.17,138100.0,12.4426,12.4689,12.4076,12.4076,138100.0
2010-07-01 15:50:00,14.16,14.24,14.15,14.22,489400.0,12.3989,12.4689,12.3901,12.4514,489400.0
2010-07-01 15:55:00,14.23,14.24,14.2,14.21,304100.0,12.4602,12.4689,12.4339,12.4426,304100.0
2010-07-02 09:30:00,14.28,14.37,14.18,14.3,257600.0,12.5039,12.5827,12.4164,12.5215,257600.0
2010-07-02 09:35:00,14.29,14.32,14.25,14.25,152100.0,12.5127,12.539,12.4777,12.4777,152100.0
2010-07-02 09:40:00,14.25,14.27,14.16,14.17,212800.0,12.4777,12.4952,12.3989,12.4076,212800.0
2010-07-02 09:45:00,14.18,14.26,14.18,14.18,145900.0,12.4164,12.4864,12.4164,12.4164,145900.0
2010-07-02 09:50:00,14.17,14.19,14.14,14.14,41900.0,12.4076,12.4251,12.3814,12.3814,41900.0
2010-07-02 09:55:00,14.13,14.2,14.12,14.18,63600.0,12.3726,12.4339,12.3638,12.4164,63600.0
2010-07-02 10:00:00,14.18,14.18,14.08,14.08,117900.0,12.4164,12.4164,12.3288,12.3288,117900.0
2010-07-02 10:05:00,14.07,14.14,14.07,14.12,47300.0,12.3201,12.3814,12.3201,12.3638,47300.0
2010-07-02 10:10:00,14.13,14.17,14.13,14.14,55300.0,12.3726,12.4076,12.3726,12.3814,55300.0
2010-07-02 10:15:00,14.14,14.18,14.13,14.15,105200.0,12.3814,12.4164,12.3726,12.3901,105200.0
2010-07-02 10:20:00,14.16,14.16,14.12,14.13,36900.0,12.3989,12.3989,12.3638,12.3726,36900.0
2010-07-02 10:25:00,14.12,14.12,14.07,14.08,28200.0,12.3638,12.3638,12.3201,12.3288,28200.0
2010-07-02 10:30:00,14.08,14.09,14.06,14.09,15900.0,12.3288,12.3376,12.3113,12.3376,15900.0
2010-07-02 10:35:00,14.09,14.09,14.04,14.07,13700.0,12.3376,12.3376,12.2938,12.3201,13700.0
2010-07-02 10:40:00,14.08,14.1,14.07,14.07,26700.0,12.3288,12.3463,12.3201,12.3201,26700.0
2010-07-02 10:45:00,14.06,14.11,14.06,14.1,45300.0,12.3113,12.3551,12.3113,12.3463,45300.0
2010-07-02 10:50:00,14.1,14.1,14.03,14.04,29600.0,12.3463,12.3463,12.285,12.2938,29600.0
2010-07-02 10:55:00,14.03,14.03,13.99,14.0,17600.0,12.285,12.285,12.25,12.2588,17600.0
2010-07-02 11:00:00,14.0,14.01,13.97,13.97,11800.0,12.2588,12.2675,12.2325,12.2325,11800.0
2010-07-02 11:05:00,13.97,14.0,13.97,13.99,25200.0,12.2325,12.2588,12.2325,12.25,25200.0
2010-07-02 11:10:00,13.99,14.02,13.98,14.02,92100.0,12.25,12.2763,12.2413,12.2763,92100.0
2010-07-02 11:15:00,14.01,14.01,13.96,13.96,48000.0,12.2675,12.2675,12.2237,12.2237,48000.0
2010-07-02 11:20:00,13.95,13.99,13.94,13.98,54300.0,12.215,12.25,12.2062,12.2413,54300.0
2010-07-02 11:25:00,13.99,14.0,13.97,13.97,19700.0,12.25,12.2588,12.2325,12.2325,19700.0
2010-07-02 11:30:00,13.97,13.97,13.94,13.95,24200.0,12.2325,12.2325,12.2062,12.215,24200.0
2010-07-02 11:35:00,13.95,13.95,13.89,13.9,9900.0,12.215,12.215,12.1624,12.1712,9900.0
2010-07-02 11:40:00,13.88,13.89,13.87,13.89,68800.0,12.1537,12.1624,12.1449,12.1624,68800.0
2010-07-02 11:45:00,13.89,13.96,13.89,13.95,129700.0,12.1624,12.2237,12.1624,12.215,129700.0
2010-07-02 11:50:00,13.96,13.98,13.95,13.98,13100.0,12.2237,12.2413,12.215,12.2413,13100.0
2010-07-02 11:55:00,13.98,13.98,13.92,13.94,8700.0,12.2413,12.2413,12.1887,12.2062,8700.0
2010-07-02 12:00:00,13.94,13.95,13.94,13.95,4000.0,12.2062,12.215,12.2062,12.215,4000.0
2010-07-02 12:05:00,13.96,14.03,13.95,14.03,269900.0,12.2237,12.285,12.215,12.285,269900.0
2010-07-02 12:10:00,14.04,14.06,14.03,14.05,20900.0,12.2938,12.3113,12.285,12.3025,20900.0
2010-07-02 12:15:00,14.04,14.04,13.95,13.96,193700.0,12.2938,12.2938,12.215,12.2237,193700.0
2010-07-02 12:20:00,13.97,14.01,13.95,14.01,27200.0,12.2325,12.2675,12.215,12.2675,27200.0
2010-07-02 12:25:00,14.01,14.03,14.0,14.02,11100.0,12.2675,12.285,12.2588,12.2763,11100.0
2010-07-02 12:30:00,14.02,14.02,14.01,14.02,1900.0,12.2763,12.2763,12.2675,12.2763,1900.0
2010-07-02 12:35:00,14.0,14.0,13.96,13.98,10100.0,12.2588,12.2588,12.2237,12.2413,10100.0
2010-07-02 12:40:00,13.98,14.0,13.97,13.97,15200.0,12.2413,12.2588,12.2325,12.2325,15200.0
2010-07-02 12:45:00,13.96,13.99,13.95,13.99,24300.0,12.2237,12.25,12.215,12.25,24300.0
2010-07-02 12:50:00,13.99,14.0,13.96,13.96,52300.0,12.25,12.2588,12.2237,12.2237,52300.0
2010-07-02 12:55:00,13.95,13.96,13.93,13.94,106400.0,12.215,12.2237,12.1975,12.2062,106400.0
2010-07-02 13:00:00,13.94,13.95,13.9,13.9,34400.0,12.2062,12.215,12.1712,12.1712,34400.0
2010-07-02 13:05:00,13.9,13.97,13.9,13.97,30700.0,12.1712,12.2325,12.1712,12.2325,30700.0
2010-07-02 13:10:00,13.96,13.99,13.95,13.98,8300.0,12.2237,12.25,12.215,12.2413,8300.0
2010-07-02 13:15:00,13.99,14.0,13.98,14.0,5700.0,12.25,12.2588,12.2413,12.2588,5700.0
2010-07-02 13:20:00,14.0,14.0,13.97,13.98,10600.0,12.2588,12.2588,12.2325,12.2413,10600.0
2010-07-02 13:25:00,13.98,13.98,13.94,13.94,7600.0,12.2413,12.2413,12.2062,12.2062,7600.0
2010-07-02 13:30:00,13.94,14.0,13.94,13.99,21400.0,12.2062,12.2588,12.2062,12.25,21400.0
2010-07-02 13:35:00,14.0,14.0,13.96,13.97,6500.0,12.2588,12.2588,12.2237,12.2325,6500.0
2010-07-02 13:40:00,13.96,13.96,13.94,13.95,6100.0,12.2237,12.2237,12.2062,12.215,6100.0
2010-07-02 13:45:00,13.96,14.01,13.96,14.01,190800.0,12.2237,12.2675,12.2237,12.2675,190800.0
2010-07-02 13:50:00,14.02,14.03,14.0,14.0,101000.0,12.2763,12.285,12.2588,12.2588,101000.0
2010-07-02 13:55:00,13.99,14.05,13.99,14.04,5600.0,12.25,12.3025,12.25,12.2938,5600.0
2010-07-02 14:00:00,14.03,14.03,14.02,14.02,5200.0,12.285,12.285,12.2763,12.2763,5200.0
2010-07-02 14:05:00,14.02,14.03,14.0,14.01,5900.0,12.2763,12.285,12.2588,12.2675,5900.0
2010-07-02 14:10:00,14.01,14.01,13.98,14.0,23100.0,12.2675,12.2675,12.2413,12.2588,23100.0
2010-07-02 14:15:00,13.99,14.02,13.99,14.02,36000.0,12.25,12.2763,12.25,12.2763,36000.0
2010-07-02 14:20:00,14.02,14.02,14.01,14.01,9300.0,12.2763,12.2763,12.2675,12.2675,9300.0
2010-07-02 14:25:00,14.01,14.02,14.0,14.01,4800.0,12.2675,12.2763,12.2588,12.2675,4800.0
2010-07-02 14:30:00,14.0,14.0,13.98,13.98,7100.0,12.2588,12.2588,12.2413,12.2413,7100.0
2010-07-02 14:35:00,13.98,13.99,13.97,13.99,8800.0,12.2413,12.25,12.2325,12.25,8800.0
2010-07-02 14:40:00,13.99,13.99,13.98,13.99,5200.0,12.25,12.25,12.2413,12.25,5200.0
2010-07-02 14:45:00,13.99,13.99,13.98,13.98,12400.0,12.25,12.25,12.2413,12.2413,12400.0
2010-07-02 14:50:00,13.98,13.99,13.96,13.99,7400.0,12.2413,12.25,12.2237,12.25,7400.0
2010-07-02 14:55:00,13.99,14.02,13.99,14.02,3600.0,12.25,12.2763,12.25,12.2763,3600.0
2010-07-02 15:00:00,14.01,14.03,13.99,14.02,31900.0,12.2675,12.285,12.25,12.2763,31900.0
2010-07-02 15:05:00,14.02,14.06,14.02,14.06,20400.0,12.2763,12.3113,12.2763,12.3113,20400.0
2010-07-02 15:10:00,14.05,14.06,14.03,14.04,14100.0,12.3025,12.3113,12.285,12.2938,14100.0
2010-07-02 15:15:00,14.04,14.05,14.02,14.05,26700.0,12.2938,12.3025,12.2763,12.3025,26700.0
2010-07-02 15:20:00,14.05,14.05,14.03,14.04,16900.0,12.3025,12.3025,12.285,12.2938,16900.0
2010-07-02 15:25:00,14.04,14.09,14.03,14.06,26500.0,12.2938,12.3376,12.285,12.3113,26500.0
2010-07-02 15:30:00,14.06,14.06,14.04,14.06,15000.0,12.3113,12.3113,12.2938,12.3113,15000.0
2010-07-02 15:35:00,14.06,14.15,14.06,14.15,25100.0,12.3113,12.3901,12.3113,12.3901,25100.0
2010-07-02 15:40:00,14.15,14.15,14.1,14.12,23700.0,12.3901,12.3901,12.3463,12.3638,23700.0
2010-07-02 15:45:00,14.12,14.16,14.12,14.12,67100.0,12.3638,12.3989,12.3638,12.3638,67100.0
2010-07-02 15:50:00,14.11,14.12,14.07,14.08,149800.0,12.3551,12.3638,12.3201,12.3288,149800.0
2010-07-02 15:55:00,14.08,14.08,14.02,14.02,208200.0,12.3288,12.3288,12.2763,12.2763,208200.0
2010-07-06 09:30:00,14.23,14.3,14.23,14.28,114100.0,12.4602,12.5215,12.4602,12.5039,114100.0
2010-07-06 09:35:00,14.28,14.29,14.26,14.28,47100.0,12.5039,12.5127,12.4864,12.5039,47100.0
2010-07-06 09:40:00,14.28,14.28,14.23,14.25,181100.0,12.5039,12.5039,12.4602,12.4777,181100.0
2010-07-06 09:45:00,14.25,14.28,14.25,14.27,24800.0,12.4777,12.5039,12.4777,12.4952,24800.0
2010-07-06 09:50:00,14.28,14.36,14.28,14.33,189200.0,12.5039,12.574,12.5039,12.5477,189200.0
2010-07-06 09:55:00,14.32,14.33,14.3,14.31,67900.0,12.539,12.5477,12.5215,12.5302,67900.0
2010-07-06 10:00:00,14.31,14.38,14.26,14.36,51700.0,12.5302,12.5915,12.4864,12.574,51700.0
2010-07-06 10:05:00,14.36,14.38,14.34,14.38,37800.0,12.574,12.5915,12.5565,12.5915,37800.0
2010-07-06 10:10:00,14.38,14.4,14.37,14.4,49300.0,12.5915,12.609,12.5827,12.609,49300.0
2010-07-06 10:15:00,14.4,14.42,14.39,14.39,19700.0,12.609,12.6265,12.6003,12.6003,19700.0
2010-07-06 10:20:00,14.39,14.39,14.34,14.34,18700.0,12.6003,12.6003,12.5565,12.5565,18700.0
2010-07-06 10:25:00,14.33,14.35,14.32,14.32,41300.0,12.5477,12.5652,12.539,12.539,41300.0
2010-07-06 10:30:00,14.33,14.34,14.29,14.33,25700.0,12.5477,12.5565,12.5127,12.5477,25700.0
2010-07-06 10:35:00,14.32,14.33,14.3,14.3,18300.0,12.539,12.5477,12.5215,12.5215,18300.0
2010-07-06 10:40:00,14.3,14.31,14.27,14.28,18300.0,12.5215,12.5302,12.4952,12.5039,18300.0
2010-07-06 10:45:00,14.27,14.27,14.25,14.25,15400.0,12.4952,12.4952,12.4777,12.4777,15400.0
2010-07-06 10:50:00,14.25,14.27,14.24,14.27,45700.0,12.4777,12.4952,12.4689,12.4952,45700.0
2010-07-06 10:55:00,14.27,14.27,14.21,14.21,20200.0,12.4952,12.4952,12.4426,12.4426,20200.0
2010-07-06 11:00:00,14.21,14.22,14.19,14.2,348700.0,12.4426,12.4514,12.4251,12.4339,348700.0
2010-07-06 11:05:00,14.19,14.21,14.17,14.19,142700.0,12.4251,12.4426,12.4076,12.4251,142700.0
2010-07-06 11:10:00,14.18,14.23,14.17,14.2,54500.0,12.4164,12.4602,12.4076,12.4339,54500.0
2010-07-06 11:15:00,14.2,14.21,14.17,14.17,19600.0,12.4339,12.4426,12.4076,12.4076,19600.0
2010-07-06 11:20:00,14.17,14.17,14.16,14.16,10500.0,12.4076,12.4076,12.3989,12.3989,10500.0
2010-07-06 11:25:00,14.17,14.17,14.12,14.13,15300.0,12.4076,12.4076,12.3638,12.3726,15300.0
2010-07-06 11:30:00,14.13,14.17,14.13,14.17,31800.0,12.3726,12.4076,12.3726,12.4076,31800.0
2010-07-06 11:35:00,14.17,14.19,14.17,14.18,14600.0,12.4076,12.4251,12.4076,12.4164,14600.0
2010-07-06 11:40:00,14.18,14.19,14.15,14.19,42100.0,12.4164,12.4251,12.3901,12.4251,42100.0
2010-07-06 11:45:00,14.19,14.19,14.17,14.18,14700.0,12.4251,12.4251,12.4076,12.4164,14700.0
2010-07-06 11:50:00,14.18,14.18,14.15,14.15,8600.0,12.4164,12.4164,12.3901,12.3901,8600.0
2010-07-06 11:55:00,14.16,14.21,14.15,14.2,17300.0,12.3989,12.4426,12.3901,12.4339,17300.0
2010-07-06 12:00:00,14.2,14.21,14.2,14.21,4100.0,12.4339,12.4426,12.4339,12.4426,4100.0
2010-07-06 12:05:00,14.21,14.23,14.21,14.22,4000.0,12.4426,12.4602,12.4426,12.4514,4000.0
2010-07-06 12:10:00,14.22,14.22,14.14,14.14,26500.0,12.4514,12.4514,12.3814,12.3814,26500.0
2010-07-06 12:15:00,14.14,14.17,14.13,14.17,69400.0,12.3814,12.4076,12.3726,12.4076,69400.0
2010-07-06 12:20:00,14.17,14.19,14.13,14.13,20800.0,12.4076,12.4251,12.3726,12.3726,20800.0
2010-07-06 12:25:00,14.12,14.12,14.09,14.1,163700.0,12.3638,12.3638,12.3376,12.3463,163700.0
2010-07-06 12:30:00,14.11,14.11,14.08,14.09,1800.0,12.3551,12.3551,12.3288,12.3376,1800.0
2010-07-06 12:35:00,14.09,14.13,14.09,14.13,7900.0,12.3376,12.3726,12.3376,12.3726,7900.0
2010-07-06 12:40:00,14.12,14.12,14.06,14.06,4600.0,12.3638,12.3638,12.3113,12.3113,4600.0
2010-07-06 12:45:00,14.05,14.06,14.04,14.04,13700.0,12.3025,12.3113,12.2938,12.2938,13700.0
2010-07-06 12:50:00,14.04,14.06,14.04,14.05,9300.0,12.2938,12.3113,12.2938,12.3025,9300.0
2010-07-06 12:55:00,14.04,14.04,14.03,14.03,11500.0,12.2938,12.2938,12.285,12.285,11500.0
2010-07-06 13:00:00,14.04,14.07,14.04,14.06,9800.0,12.2938,12.3201,12.2938,12.3113,9800.0
2010-07-06 13:05:00,14.07,14.1,14.07,14.08,15100.0,12.3201,12.3463,12.3201,12.3288,15100.0
2010-07-06 13:10:00,14.07,14.07,14.06,14.06,1200.0,12.3201,12.3201,12.3113,12.3113,1200.0
2010-07-06 13:15:00,14.04,14.04,14.01,14.02,10700.0,12.2938,12.2938,12.2675,12.2763,10700.0
2010-07-06 13:20:00,14.02,14.03,14.02,14.03,9000.0,12.2763,12.285,12.2763,12.285,9000.0
2010-07-06 13:25:00,14.02,14.06,14.01,14.06,12700.0,12.2763,12.3113,12.2675,12.3113,12700.0
2010-07-06 13:30:00,14.06,14.06,14.05,14.06,7800.0,12.3113,12.3113,12.3025,12.3113,7800.0
2010-07-06 13:35:00,14.03,14.03,14.0,14.0,23300.0,12.285,12.285,12.2588,12.2588,23300.0
2010-07-06 13:40:00,14.0,14.0,13.97,13.97,24800.0,12.2588,12.2588,12.2325,12.2325,24800.0
2010-07-06 13:45:00,13.96,13.97,13.95,13.96,33100.0,12.2237,12.2325,12.215,12.2237,33100.0
2010-07-06 13:50:00,13.97,13.97,13.92,13.92,31000.0,12.2325,12.2325,12.1887,12.1887,31000.0
2010-07-06 13:55:00,13.92,13.94,13.91,13.91,125300.0,12.1887,12.2062,12.18,12.18,125300.0
2010-07-06 14:00:00,13.92,13.95,13.92,13.94,128900.0,12.1887,12.215,12.1887,12.2062,128900.0
2010-07-06 14:05:00,13.94,13.94,13.87,13.88,136600.0,12.2062,12.2062,12.1449,12.1537,136600.0
2010-07-06 14:10:00,13.88,13.88,13.83,13.83,88100.0,12.1537,12.1537,12.1099,12.1099,88100.0
2010-07-06 14:15:00,13.83,13.89,13.83,13.89,162400.0,12.1099,12.1624,12.1099,12.1624,162400.0
2010-07-06 14:20:00,13.87,13.91,13.87,13.91,31000.0,12.1449,12.18,12.1449,12.18,31000.0
2010-07-06 14:25:00,13.91,13.95,13.91,13.94,36000.0,12.18,12.215,12.18,12.2062,36000.0
2010-07-06 14:30:00,13.95,13.96,13.93,13.94,26900.0,12.215,12.2237,12.1975,12.2062,26900.0
2010-07-06 14:35:00,13.95,13.98,13.95,13.98,36700.0,12.215,12.2413,12.215,12.2413,36700.0
2010-07-06 14:40:00,13.97,13.97,13.93,13.93,21900.0,12.2325,12.2325,12.1975,12.1975,21900.0
2010-07-06 14:45:00,13.93,13.93,13.88,13.91,174800.0,12.1975,12.1975,12.1537,12.18,174800.0
2010-07-06 14:50:00,13.9,13.95,13.9,13.95,21100.0,12.1712,12.215,12.1712,12.215,21100.0
2010-07-06 14:55:00,13.95,13.95,13.87,13.87,99900.0,12.215,12.215,12.1449,12.1449,99900.0
2010-07-06 15:00:00,13.87,13.9,13.87,13.88,72400.0,12.1449,12.1712,12.1449,12.1537,72400.0
2010-07-06 15:05:00,13.86,13.88,13.83,13.88,51400.0,12.1362,12.1537,12.1099,12.1537,51400.0
2010-07-06 15:10:00,13.88,13.9,13.83,13.9,69100.0,12.1537,12.1712,12.1099,12.1712,69100.0
2010-07-06 15:15:00,13.9,13.92,13.83,13.83,59000.0,12.1712,12.1887,12.1099,12.1099,59000.0
2010-07-06 15:20:00,13.82,13.85,13.78,13.8,52200.0,12.1012,12.1274,12.0661,12.0836,52200.0
2010-07-06 15:25:00,13.8,13.86,13.8,13.85,73100.0,12.0836,12.1362,12.0836,12.1274,73100.0
2010-07-06 15:30:00,13.84,13.87,13.83,13.85,93100.0,12.1187,12.1449,12.1099,12.1274,93100.0
2010-07-06 15:35:00,13.85,13.87,13.83,13.84,74800.0,12.1274,12.1449,12.1099,12.1187,74800.0
2010-07-06 15:40:00,13.84,13.91,13.84,13.89,70500.0,12.1187,12.18,12.1187,12.1624,70500.0
2010-07-06 15:45:00,13.9,13.93,13.85,13.86,182600.0,12.1712,12.1975,12.1274,12.1362,182600.0
2010-07-06 15:50:00,13.86,13.88,13.84,13.84,231800.0,12.1362,12.1537,12.1187,12.1187,231800.0
2010-07-06 15:55:00,13.84,13.9,13.84,13.89,269000.0,12.1187,12.1712,12.1187,12.1624,269000.0
2010-07-07 09:30:00,13.9,14.0,13.9,14.0,113400.0,12.1712,12.2588,12.1712,12.2588,113400.0
2010-07-07 09:35:00,14.0,14.07,14.0,14.03,97500.0,12.2588,12.3201,12.2588,12.285,97500.0
2010-07-07 09:40:00,14.03,14.04,13.95,13.97,29900.0,12.285,12.2938,12.215,12.2325,29900.0
2010-07-07 09:45:00,13.97,13.99,13.91,13.91,129200.0,12.2325,12.25,12.18,12.18,129200.0
2010-07-07 09:50:00,13.92,14.02,13.92,14.0,22100.0,12.1887,12.2763,12.1887,12.2588,22100.0
2010-07-07 09:55:00,14.0,14.04,14.0,14.03,18300.0,12.2588,12.2938,12.2588,12.285,18300.0
2010-07-07 10:00:00,14.04,14.16,14.04,14.16,153300.0,12.2938,12.3989,12.2938,12.3989,153300.0
2010-07-07 10:05:00,14.15,14.15,14.07,14.07,24800.0,12.3901,12.3901,12.3201,12.3201,24800.0
2010-07-07 10:10:00,14.07,14.11,14.07,14.1,43000.0,12.3201,12.3551,12.3201,12.3463,43000.0
2010-07-07 10:15:00,14.11,14.12,14.05,14.05,117600.0,12.3551,12.3638,12.3025,12.3025,117600.0
2010-07-07 10:20:00,14.06,14.07,14.01,14.01,130300.0,12.3113,12.3201,12.2675,12.2675,130300.0
2010-07-07 10:25:00,14.02,14.03,13.99,14.0,15800.0,12.2763,12.285,12.25,12.2588,15800.0
2010-07-07 10:30:00,14.0,14.07,14.0,14.07,15400.0,12.2588,12.3201,12.2588,12.3201,15400.0
2010-07-07 10:35:00,14.07,14.12,14.07,14.1,265100.0,12.3201,12.3638,12.3201,12.3463,265100.0
2010-07-07 10:40:00,14.1,14.13,14.08,14.13,475700.0,12.3463,12.3726,12.3288,12.3726,475700.0
2010-07-07 10:45:00,14.14,14.22,14.14,14.22,270500.0,12.3814,12.4514,12.3814,12.4514,270500.0
2010-07-07 10:50:00,14.22,14.3,14.2,14.3,706600.0,12.4514,12.5215,12.4339,12.5215,706600.0
2010-07-07 10:55:00,14.3,14.3,14.27,14.28,282900.0,12.5215,12.5215,12.4952,12.5039,282900.0
2010-07-07 11:00:00,14.28,14.29,14.24,14.25,83100.0,12.5039,12.5127,12.4689,12.4777,83100.0
2010-07-07 11:05:00,14.25,14.25,14.21,14.21,47500.0,12.4777,12.4777,12.4426,12.4426,47500.0
2010-07-07 11:10:00,14.21,14.24,14.18,14.19,38000.0,12.4426,12.4689,12.4164,12.4251,38000.0
2010-07-07 11:15:00,14.19,14.19,14.1,14.11,179400.0,12.4251,12.4251,12.3463,12.3551,179400.0
2010-07-07 11:20:00,14.1,14.16,14.09,14.16,39200.0,12.3463,12.3989,12.3376,12.3989,39200.0
2010-07-07 11:25:00,14.15,14.16,14.11,14.14,30100.0,12.3901,12.3989,12.3551,12.3814,30100.0
2010-07-07 11:30:00,14.14,14.17,14.13,14.17,27600.0,12.3814,12.4076,12.3726,12.4076,27600.0
2010-07-07 11:35:00,14.17,14.18,14.16,14.17,56600.0,12.4076,12.4164,12.3989,12.4076,56600.0
2010-07-07 11:40:00,14.16,14.17,14.11,14.12,8200.0,12.3989,12.4076,12.3551,12.3638,8200.0
2010-07-07 11:45:00,14.12,14.12,14.07,14.07,96800.0,12.3638,12.3638,12.3201,12.3201,96800.0
2010-07-07 11:50:00,14.08,14.1,14.06,14.08,33000.0,12.3288,12.3463,12.3113,12.3288,33000.0
2010-07-07 11:55:00,14.08,14.11,14.07,14.11,13500.0,12.3288,12.3551,12.3201,12.3551,13500.0
2010-07-07 12:00:00,14.11,14.13,14.1,14.13,17600.0,12.3551,12.3726,12.3463,12.3726,17600.0
2010-07-07 12:05:00,14.13,14.14,14.1,14.12,22700.0,12.3726,12.3814,12.3463,12.3638,22700.0
2010-07-07 12:10:00,14.12,14.14,14.12,14.13,3400.0,12.3638,12.3814,12.3638,12.3726,3400.0
2010-07-07 12:15:00,14.13,14.15,14.12,14.12,7600.0,12.3726,12.3901,12.3638,12.3638,7600.0
2010-07-07 12:20:00,14.12,14.15,14.12,14.14,11100.0,12.3638,12.3901,12.3638,12.3814,11100.0
2010-07-07 12:25:00,14.15,14.17,14.13,14.17,30200.0,12.3901,12.4076,12.3726,12.4076,30200.0
2010-07-07 12:30:00,14.17,14.19,14.15,14.15,11700.0,12.4076,12.4251,12.3901,12.3901,11700.0
2010-07-07 12:35:00,14.15,14.15,14.14,14.14,4100.0,12.3901,12.3901,12.3814,12.3814,4100.0
2010-07-07 12:40:00,14.14,14.14,14.12,14.14,8500.0,12.3814,12.3814,12.3638,12.3814,8500.0
2010-07-07 12:45:00,14.14,14.19,14.13,14.18,109200.0,12.3814,12.4251,12.3726,12.4164,109200.0
2010-07-07 12:50:00,14.19,14.19,14.15,14.17,26500.0,12.4251,12.4251,12.3901,12.4076,26500.0
2010-07-07 12:55:00,14.17,14.17,14.15,14.15,3500.0,12.4076,12.4076,12.3901,12.3901,3500.0
2010-07-07 13:00:00,14.15,14.17,14.14,14.17,9700.0,12.3901,12.4076,12.3814,12.4076,9700.0
2010-07-07 13:05:00,14.16,14.17,14.15,14.16,6200.0,12.3989,12.4076,12.3901,12.3989,6200.0
2010-07-07 13:10:00,14.16,14.23,14.15,14.23,49200.0,12.3989,12.4602,12.3901,12.4602,49200.0
2010-07-07 13:15:00,14.23,14.29,14.23,14.26,448900.0,12.4602,12.5127,12.4602,12.4864,448900.0
2010-07-07 13:20:00,14.26,14.28,14.25,14.28,252600.0,12.4864,12.5039,12.4777,12.5039,252600.0
2010-07-07 13:25:00,14.28,14.32,14.28,14.32,122300.0,12.5039,12.539,12.5039,12.539,122300.0
2010-07-07 13:30:00,14.31,14.31,14.26,14.27,101700.0,12.5302,12.5302,12.4864,12.4952,101700.0
2010-07-07 13:35:00,14.27,14.28,14.25,14.26,271600.0,12.4952,12.5039,12.4777,12.4864,271600.0
2010-07-07 13:40:00,14.26,14.28,14.24,14.28,15800.0,12.4864,12.5039,12.4689,12.5039,15800.0
2010-07-07 13:45:00,14.27,14.3,14.27,14.29,37100.0,12.4952,12.5215,12.4952,12.5127,37100.0
2010-07-07 13:50:00,14.3,14.32,14.29,14.32,229800.0,12.5215,12.539,12.5127,12.539,229800.0
2010-07-07 13:55:00,14.32,14.33,14.3,14.32,40400.0,12.539,12.5477,12.5215,12.539,40400.0
2010-07-07 14:00:00,14.33,14.35,14.33,14.34,15300.0,12.5477,12.5652,12.5477,12.5565,15300.0
2010-07-07 14:05:00,14.34,14.35,14.32,14.33,50200.0,12.5565,12.5652,12.539,12.5477,50200.0
2010-07-07 14:10:00,14.33,14.37,14.33,14.37,93200.0,12.5477,12.5827,12.5477,12.5827,93200.0
2010-07-07 14:15:00,14.37,14.38,14.36,14.37,19600.0,12.5827,12.5915,12.574,12.5827,19600.0
2010-07-07 14:20:00,14.37,14.37,14.35,14.35,18700.0,12.5827,12.5827,12.5652,12.5652,18700.0
2010-07-07 14:25:00,14.36,14.36,14.35,14.35,11800.0,12.574,12.574,12.5652,12.5652,11800.0
2010-07-07 14:30:00,14.36,14.37,14.32,14.32,43700.0,12.574,12.5827,12.539,12.539,43700.0
2010-07-07 14:35:00,14.32,14.36,14.32,14.32,31500.0,12.539,12.574,12.539,12.539,31500.0
2010-07-07 14:40:00,14.32,14.35,14.31,14.35,16200.0,12.539,12.5652,12.5302,12.5652,16200.0
2010-07-07 14:45:00,14.34,14.35,14.33,14.34,8900.0,12.5565,12.5652,12.5477,12.5565,8900.0
2010-07-07 14:50:00,14.35,14.38,14.33,14.38,22400.0,12.5652,12.5915,12.5477,12.5915,22400.0
2010-07-07 14:55:00,14.38,14.4,14.36,14.4,82900.0,12.5915,12.609,12.574,12.609,82900.0
2010-07-07 15:00:00,14.4,14.4,14.35,14.35,35100.0,12.609,12.609,12.5652,12.5652,35100.0
2010-07-07 15:05:00,14.36,14.37,14.35,14.37,41800.0,12.574,12.5827,12.5652,12.5827,41800.0
2010-07-07 15:10:00,14.37,14.4,14.37,14.39,33600.0,12.5827,12.609,12.5827,12.6003,33600.0
2010-07-07 15:15:00,14.4,14.41,14.39,14.39,84300.0,12.609,12.6178,12.6003,12.6003,84300.0
2010-07-07 15:20:00,14.4,14.44,14.39,14.42,26700.0,12.609,12.644,12.6003,12.6265,26700.0
2010-07-07 15:25:00,14.43,14.44,14.41,14.43,14500.0,12.6353,12.644,12.6178,12.6353,14500.0
2010-07-07 15:30:00,14.43,14.45,14.42,14.45,74000.0,12.6353,12.6528,12.6265,12.6528,74000.0
2010-07-07 15:35:00,14.44,14.47,14.44,14.45,42500.0,12.644,12.6703,12.644,12.6528,42500.0
2010-07-07 15:40:00,14.45,14.49,14.43,14.49,59800.0,12.6528,12.6878,12.6353,12.6878,59800.0
2010-07-07 15:45:00,14.49,14.51,14.47,14.5,289000.0,12.6878,12.7053,12.6703,12.6966,289000.0
2010-07-07 15:50:00,14.49,14.52,14.49,14.52,193500.0,12.6878,12.7141,12.6878,12.7141,193500.0
2010-07-07 15:55:00,14.52,14.53,14.5,14.51,602800.0,12.7141,12.7228,12.6966,12.7053,602800.0
2010-07-08 09:30:00,14.64,14.73,14.64,14.73,83400.0,12.8192,12.898,12.8192,12.898,83400.0
2010-07-08 09:35:00,14.74,14.83,14.73,14.82,48600.0,12.9067,12.9855,12.898,12.9768,48600.0
2010-07-08 09:40:00,14.82,14.82,14.65,14.68,135800.0,12.9768,12.9768,12.8279,12.8542,135800.0
2010-07-08 09:45:00,14.68,14.69,14.62,14.62,35600.0,12.8542,12.8629,12.8017,12.8017,35600.0
2010-07-08 09:50:00,14.62,14.64,14.57,14.58,37700.0,12.8017,12.8192,12.7579,12.7666,37700.0
2010-07-08 09:55:00,14.57,14.58,14.55,14.58,83300.0,12.7579,12.7666,12.7404,12.7666,83300.0
2010-07-08 10:00:00,14.59,14.65,14.59,14.63,40200.0,12.7754,12.8279,12.7754,12.8104,40200.0
2010-07-08 10:05:00,14.63,14.63,14.55,14.58,44600.0,12.8104,12.8104,12.7404,12.7666,44600.0
2010-07-08 10:10:00,14.58,14.65,14.57,14.64,81100.0,12.7666,12.8279,12.7579,12.8192,81100.0
2010-07-08 10:15:00,14.65,14.67,14.64,14.66,75000.0,12.8279,12.8454,12.8192,12.8367,75000.0
2010-07-08 10:20:00,14.66,14.7,14.66,14.69,36400.0,12.8367,12.8717,12.8367,12.8629,36400.0
2010-07-08 10:25:00,14.68,14.68,14.65,14.67,22100.0,12.8542,12.8542,12.8279,12.8454,22100.0
2010-07-08 10:30:00,14.67,14.68,14.65,14.68,28600.0,12.8454,12.8542,12.8279,12.8542,28600.0
2010-07-08 10:35:00,14.68,14.68,14.61,14.62,29300.0,12.8542,12.8542,12.7929,12.8017,29300.0
2010-07-08 10:40:00,14.62,14.62,14.57,14.59,30800.0,12.8017,12.8017,12.7579,12.7754,30800.0
2010-07-08 10:45:00,14.58,14.64,14.58,14.64,38000.0,12.7666,12.8192,12.7666,12.8192,38000.0
2010-07-08 10:50:00,14.64,14.64,14.57,14.6,47900.0,12.8192,12.8192,12.7579,12.7841,47900.0
2010-07-08 10:55:00,14.6,14.6,14.58,14.58,15100.0,12.7841,12.7841,12.7666,12.7666,15100.0
2010-07-08 11:00:00,14.57,14.57,14.5,14.53,32200.0,12.7579,12.7579,12.6966,12.7228,32200.0
2010-07-08 11:05:00,14.54,14.57,14.51,14.57,45000.0,12.7316,12.7579,12.7053,12.7579,45000.0
2010-07-08 11:10:00,14.56,14.57,14.53,14.54,27300.0,12.7491,12.7579,12.7228,12.7316,27300.0
2010-07-08 11:15:00,14.55,14.59,14.54,14.59,14800.0,12.7404,12.7754,12.7316,12.7754,14800.0
2010-07-08 11:20:00,14.59,14.62,14.58,14.62,27600.0,12.7754,12.8017,12.7666,12.8017,27600.0
2010-07-08 11:25:00,14.63,14.63,14.58,14.58,5400.0,12.8104,12.8104,12.7666,12.7666,5400.0
2010-07-08 11:30:00,14.57,14.59,14.56,14.59,12700.0,12.7579,12.7754,12.7491,12.7754,12700.0
2010-07-08 11:35:00,14.59,14.63,14.59,14.59,15000.0,12.7754,12.8104,12.7754,12.7754,15000.0
2010-07-08 11:40:00,14.59,14.6,14.54,14.54,20900.0,12.7754,12.7841,12.7316,12.7316,20900.0
2010-07-08 11:45:00,14.53,14.55,14.51,14.53,21100.0,12.7228,12.7404,12.7053,12.7228,21100.0
2010-07-08 11:50:00,14.53,14.53,14.47,14.49,40400.0,12.7228,12.7228,12.6703,12.6878,40400.0
2010-07-08 11:55:00,14.5,14.53,14.5,14.52,16100.0,12.6966,12.7228,12.6966,12.7141,16100.0
2010-07-08 12:00:00,14.52,14.54,14.5,14.54,12200.0,12.7141,12.7316,12.6966,12.7316,12200.0
2010-07-08 12:05:00,14.54,14.59,14.54,14.57,19400.0,12.7316,12.7754,12.7316,12.7579,19400.0
2010-07-08 12:10:00,14.58,14.58,14.52,14.52,20100.0,12.7666,12.7666,12.7141,12.7141,20100.0
2010-07-08 12:15:00,14.52,14.54,14.51,14.54,22000.0,12.7141,12.7316,12.7053,12.7316,22000.0
2010-07-08 12:20:00,14.55,14.55,14.52,14.55,7300.0,12.7404,12.7404,12.7141,12.7404,7300.0
2010-07-08 12:25:00,14.54,14.55,14.51,14.51,224400.0,12.7316,12.7404,12.7053,12.7053,224400.0
2010-07-08 12:30:00,14.51,14.51,14.48,14.48,157000.0,12.7053,12.7053,12.6791,12.6791,157000.0
2010-07-08 12:35:00,14.48,14.48,14.45,14.46,159900.0,12.6791,12.6791,12.6528,12.6616,159900.0
2010-07-08 12:40:00,14.46,14.46,14.44,14.44,74200.0,12.6616,12.6616,12.644,12.644,74200.0
2010-07-08 12:45:00,14.45,14.47,14.44,14.47,7600.0,12.6528,12.6703,12.644,12.6703,7600.0
2010-07-08 12:50:00,14.47,14.49,14.47,14.49,15000.0,12.6703,12.6878,12.6703,12.6878,15000.0
2010-07-08 12:55:00,14.49,14.49,14.43,14.43,11500.0,12.6878,12.6878,12.6353,12.6353,11500.0
2010-07-08 13:00:00,14.43,14.44,14.43,14.44,179200.0,12.6353,12.644,12.6353,12.644,179200.0
2010-07-08 13:05:00,14.44,14.47,14.44,14.47,24400.0,12.644,12.6703,12.644,12.6703,24400.0
2010-07-08 13:10:00,14.48,14.49,14.48,14.48,7000.0,12.6791,12.6878,12.6791,12.6791,7000.0
2010-07-08 13:15:00,14.48,14.52,14.47,14.52,101700.0,12.6791,12.7141,12.6703,12.7141,101700.0
2010-07-08 13:20:00,14.51,14.53,14.51,14.53,147500.0,12.7053,12.7228,12.7053,12.7228,147500.0
2010-07-08 13:25:00,14.53,14.53,14.47,14.47,13400.0,12.7228,12.7228,12.6703,12.6703,13400.0
2010-07-08 13:30:00,14.46,14.49,14.46,14.47,9600.0,12.6616,12.6878,12.6616,12.6703,9600.0
2010-07-08 13:35:00,14.47,14.51,14.47,14.48,23000.0,12.6703,12.7053,12.6703,12.6791,23000.0
2010-07-08 13:40:00,14.47,14.48,14.45,14.46,112400.0,12.6703,12.6791,12.6528,12.6616,112400.0
2010-07-08 13:45:00,14.46,14.46,14.43,14.45,119800.0,12.6616,12.6616,12.6353,12.6528,119800.0
2010-07-08 13:50:00,14.46,14.47,14.42,14.42,35900.0,12.6616,12.6703,12.6265,12.6265,35900.0
2010-07-08 13:55:00,14.41,14.42,14.4,14.42,26000.0,12.6178,12.6265,12.609,12.6265,26000.0
2010-07-08 14:00:00,14.42,14.45,14.42,14.43,10500.0,12.6265,12.6528,12.6265,12.6353,10500.0
2010-07-08 14:05:00,14.42,14.42,14.38,14.38,17300.0,12.6265,12.6265,12.5915,12.5915,17300.0
2010-07-08 14:10:00,14.38,14.38,14.33,14.34,295200.0,12.5915,12.5915,12.5477,12.5565,295200.0
2010-07-08 14:15:00,14.34,14.36,14.31,14.36,180700.0,12.5565,12.574,12.5302,12.574,180700.0
2010-07-08 14:20:00,14.36,14.36,14.32,14.32,287700.0,12.574,12.574,12.539,12.539,287700.0
2010-07-08 14:25:00,14.32,14.35,14.32,14.35,104100.0,12.539,12.5652,12.539,12.5652,104100.0
2010-07-08 14:30:00,14.35,14.36,14.34,14.34,90400.0,12.5652,12.574,12.5565,12.5565,90400.0
2010-07-08 14:35:00,14.34,14.35,14.32,14.34,44400.0,12.5565,12.5652,12.539,12.5565,44400.0
2010-07-08 14:40:00,14.34,14.39,14.34,14.38,16900.0,12.5565,12.6003,12.5565,12.5915,16900.0
2010-07-08 14:45:00,14.38,14.39,14.37,14.39,129900.0,12.5915,12.6003,12.5827,12.6003,129900.0
2010-07-08 14:50:00,14.39,14.43,14.39,14.42,227800.0,12.6003,12.6353,12.6003,12.6265,227800.0
2010-07-08 14:55:00,14.41,14.45,14.41,14.44,15300.0,12.6178,12.6528,12.6178,12.644,15300.0
2010-07-08 15:00:00,14.44,14.44,14.4,14.41,39400.0,12.644,12.644,12.609,12.6178,39400.0
2010-07-08 15:05:00,14.4,14.41,14.38,14.38,32200.0,12.609,12.6178,12.5915,12.5915,32200.0
2010-07-08 15:10:00,14.37,14.38,14.36,14.36,56200.0,12.5827,12.5915,12.574,12.574,56200.0
2010-07-08 15:15:00,14.37,14.42,14.36,14.42,45600.0,12.5827,12.6265,12.574,12.6265,45600.0
2010-07-08 15:20:00,14.42,14.45,14.42,14.44,82600.0,12.6265,12.6528,12.6265,12.644,82600.0
2010-07-08 15:25:00,14.45,14.46,14.42,14.46,72900.0,12.6528,12.6616,12.6265,12.6616,72900.0
2010-07-08 15:30:00,14.47,14.51,14.47,14.49,51300.0,12.6703,12.7053,12.6703,12.6878,51300.0
2010-07-08 15:35:00,14.49,14.55,14.49,14.54,138700.0,12.6878,12.7404,12.6878,12.7316,138700.0
2010-07-08 15:40:00,14.55,14.57,14.52,14.57,281600.0,12.7404,12.7579,12.7141,12.7579,281600.0
2010-07-08 15:45:00,14.58,14.6,14.54,14.55,416000.0,12.7666,12.7841,12.7316,12.7404,416000.0
2010-07-08 15:50:00,14.56,14.58,14.52,14.53,127900.0,12.7491,12.7666,12.7141,12.7228,127900.0
2010-07-08 15:55:00,14.53,14.57,14.53,14.57,152600.0,12.7228,12.7579,12.7228,12.7579,152600.0
2010-07-09 09:30:00,14.54,14.57,14.48,14.54,20000.0,12.7316,12.7579,12.6791,12.7316,20000.0
2010-07-09 09:35:00,14.54,14.6,14.54,14.6,109900.0,12.7316,12.7841,12.7316,12.7841,109900.0
2010-07-09 09:40:00,14.61,14.65,14.57,14.6,50600.0,12.7929,12.8279,12.7579,12.7841,50600.0
2010-07-09 09:45:00,14.59,14.63,14.58,14.58,24200.0,12.7754,12.8104,12.7666,12.7666,24200.0
2010-07-09 09:50:00,14.57,14.57,14.51,14.51,18900.0,12.7579,12.7579,12.7053,12.7053,18900.0
2010-07-09 09:55:00,14.51,14.57,14.49,14.56,25800.0,12.7053,12.7579,12.6878,12.7491,25800.0
2010-07-09 10:00:00,14.56,14.63,14.56,14.62,19300.0,12.7491,12.8104,12.7491,12.8017,19300.0
2010-07-09 10:05:00,14.62,14.63,14.55,14.55,35100.0,12.8017,12.8104,12.7404,12.7404,35100.0
2010-07-09 10:10:00,14.55,14.6,14.55,14.59,18000.0,12.7404,12.7841,12.7404,12.7754,18000.0
2010-07-09 10:15:00,14.6,14.64,14.59,14.64,34200.0,12.7841,12.8192,12.7754,12.8192,34200.0
2010-07-09 10:20:00,14.64,14.7,14.63,14.7,24200.0,12.8192,12.8717,12.8104,12.8717,24200.0
2010-07-09 10:25:00,14.7,14.7,14.66,14.67,33800.0,12.8717,12.8717,12.8367,12.8454,33800.0
2010-07-09 10:30:00,14.68,14.69,14.67,14.69,14300.0,12.8542,12.8629,12.8454,12.8629,14300.0
2010-07-09 10:35:00,14.69,14.73,14.69,14.72,102100.0,12.8629,12.898,12.8629,12.8892,102100.0
2010-07-09 10:40:00,14.72,14.75,14.72,14.74,61700.0,12.8892,12.9155,12.8892,12.9067,61700.0
2010-07-09 10:45:00,14.73,14.73,14.7,14.71,40800.0,12.898,12.898,12.8717,12.8805,40800.0
2010-07-09 10:50:00,14.71,14.71,14.69,14.71,97400.0,12.8805,12.8805,12.8629,12.8805,97400.0
2010-07-09 10:55:00,14.7,14.7,14.64,14.65,229500.0,12.8717,12.8717,12.8192,12.8279,229500.0
2010-07-09 11:00:00,14.65,14.66,14.64,14.65,21300.0,12.8279,12.8367,12.8192,12.8279,21300.0
2010-07-09 11:05:00,14.65,14.67,14.63,14.63,25000.0,12.8279,12.8454,12.8104,12.8104,25000.0
2010-07-09 11:10:00,14.62,14.63,14.61,14.61,24000.0,12.8017,12.8104,12.7929,12.7929,24000.0
2010-07-09 11:15:00,14.61,14.62,14.59,14.62,17200.0,12.7929,12.8017,12.7754,12.8017,17200.0
2010-07-09 11:20:00,14.62,14.63,14.62,14.62,5300.0,12.8017,12.8104,12.8017,12.8017,5300.0
2010-07-09 11:25:00,14.62,14.63,14.59,14.61,30500.0,12.8017,12.8104,12.7754,12.7929,30500.0
2010-07-09 11:30:00,14.61,14.65,14.61,14.61,30800.0,12.7929,12.8279,12.7929,12.7929,30800.0
2010-07-09 11:35:00,14.61,14.66,14.61,14.66,24200.0,12.7929,12.8367,12.7929,12.8367,24200.0
2010-07-09 11:40:00,14.66,14.69,14.65,14.68,23900.0,12.8367,12.8629,12.8279,12.8542,23900.0
2010-07-09 11:45:00,14.68,14.68,14.66,14.66,18400.0,12.8542,12.8542,12.8367,12.8367,18400.0
2010-07-09 11:50:00,14.66,14.66,14.65,14.65,10300.0,12.8367,12.8367,12.8279,12.8279,10300.0
2010-07-09 11:55:00,14.65,14.66,14.63,14.63,27100.0,12.8279,12.8367,12.8104,12.8104,27100.0
2010-07-09 12:00:00,14.64,14.64,14.64,14.64,6800.0,12.8192,12.8192,12.8192,12.8192,6800.0
2010-07-09 12:05:00,14.64,14.66,14.64,14.66,22400.0,12.8192,12.8367,12.8192,12.8367,22400.0
2010-07-09 12:10:00,14.67,14.68,14.64,14.64,38000.0,12.8454,12.8542,12.8192,12.8192,38000.0
2010-07-09 12:15:00,14.64,14.65,14.63,14.65,21800.0,12.8192,12.8279,12.8104,12.8279,21800.0
2010-07-09 12:20:00,14.65,14.65,14.64,14.65,4600.0,12.8279,12.8279,12.8192,12.8279,4600.0
2010-07-09 12:25:00,14.65,14.66,14.65,14.65,16500.0,12.8279,12.8367,12.8279,12.8279,16500.0
2010-07-09 12:30:00,14.65,14.65,14.63,14.63,23200.0,12.8279,12.8279,12.8104,12.8104,23200.0
2010-07-09 12:35:00,14.64,14.64,14.61,14.62,13400.0,12.8192,12.8192,12.7929,12.8017,13400.0
2010-07-09 12:40:00,14.62,14.64,14.62,14.63,7400.0,12.8017,12.8192,12.8017,12.8104,7400.0
2010-07-09 12:45:00,14.63,14.65,14.63,14.65,12500.0,12.8104,12.8279,12.8104,12.8279,12500.0
2010-07-09 12:50:00,14.66,14.67,14.65,14.67,25300.0,12.8367,12.8454,12.8279,12.8454,25300.0
2010-07-09 12:55:00,14.66,14.69,14.66,14.67,17700.0,12.8367,12.8629,12.8367,12.8454,17700.0
2010-07-09 13:00:00,14.67,14.68,14.66,14.67,30500.0,12.8454,12.8542,12.8367,12.8454,30500.0
2010-07-09 13:05:00,14.68,14.7,14.68,14.69,6400.0,12.8542,12.8717,12.8542,12.8629,6400.0
2010-07-09 13:10:00,14.7,14.7,14.68,14.69,25200.0,12.8717,12.8717,12.8542,12.8629,25200.0
2010-07-09 13:15:00,14.69,14.7,14.68,14.68,21800.0,12.8629,12.8717,12.8542,12.8542,21800.0
2010-07-09 13:20:00,14.68,14.69,14.66,14.66,55300.0,12.8542,12.8629,12.8367,12.8367,55300.0
2010-07-09 13:25:00,14.66,14.68,14.66,14.67,10400.0,12.8367,12.8542,12.8367,12.8454,10400.0
2010-07-09 13:30:00,14.67,14.7,14.67,14.69,17600.0,12.8454,12.8717,12.8454,12.8629,17600.0
2010-07-09 13:35:00,14.69,14.7,14.68,14.7,8400.0,12.8629,12.8717,12.8542,12.8717,8400.0
2010-07-09 13:40:00,14.7,14.7,14.69,14.69,18600.0,12.8717,12.8717,12.8629,12.8629,18600.0
2010-07-09 13:45:00,14.7,14.7,14.69,14.7,16800.0,12.8717,12.8717,12.8629,12.8717,16800.0
2010-07-09 13:50:00,14.7,14.73,14.7,14.73,11700.0,12.8717,12.898,12.8717,12.898,11700.0
2010-07-09 13:55:00,14.72,14.73,14.72,14.73,8300.0,12.8892,12.898,12.8892,12.898,8300.0
2010-07-09 14:00:00,14.73,14.73,14.73,14.73,16500.0,12.898,12.898,12.898,12.898,16500.0
2010-07-09 14:05:00,14.73,14.74,14.73,14.73,128800.0,12.898,12.9067,12.898,12.898,128800.0
2010-07-09 14:10:00,14.72,14.73,14.71,14.72,24600.0,12.8892,12.898,12.8805,12.8892,24600.0
2010-07-09 14:15:00,14.71,14.71,14.7,14.71,10900.0,12.8805,12.8805,12.8717,12.8805,10900.0
2010-07-09 14:20:00,14.71,14.72,14.7,14.72,23200.0,12.8805,12.8892,12.8717,12.8892,23200.0
2010-07-09 14:25:00,14.72,14.73,14.72,14.72,17200.0,12.8892,12.898,12.8892,12.8892,17200.0
2010-07-09 14:30:00,14.72,14.74,14.72,14.72,32800.0,12.8892,12.9067,12.8892,12.8892,32800.0
2010-07-09 14:35:00,14.72,14.73,14.71,14.72,14500.0,12.8892,12.898,12.8805,12.8892,14500.0
2010-07-09 14:40:00,14.72,14.76,14.72,14.75,29700.0,12.8892,12.9242,12.8892,12.9155,29700.0
2010-07-09 14:45:00,14.75,14.76,14.75,14.76,6600.0,12.9155,12.9242,12.9155,12.9242,6600.0
2010-07-09 14:50:00,14.75,14.78,14.75,14.78,31000.0,12.9155,12.9418,12.9155,12.9418,31000.0
2010-07-09 14:55:00,14.79,14.85,14.79,14.84,243900.0,12.9505,13.003,12.9505,12.9943,243900.0
2010-07-09 15:00:00,14.85,14.85,14.83,14.83,28500.0,13.003,13.003,12.9855,12.9855,28500.0
2010-07-09 15:05:00,14.83,14.84,14.82,14.84,44800.0,12.9855,12.9943,12.9768,12.9943,44800.0
2010-07-09 15:10:00,14.83,14.87,14.83,14.87,51500.0,12.9855,13.0206,12.9855,13.0206,51500.0
2010-07-09 15:15:00,14.86,14.87,14.84,14.85,29900.0,13.0118,13.0206,12.9943,13.003,29900.0
2010-07-09 15:20:00,14.85,14.86,14.84,14.85,40500.0,13.003,13.0118,12.9943,13.003,40500.0
2010-07-09 15:25:00,14.85,14.85,14.8,14.81,84900.0,13.003,13.003,12.9593,12.968,84900.0
2010-07-09 15:30:00,14.81,14.82,14.8,14.82,46600.0,12.968,12.9768,12.9593,12.9768,46600.0
2010-07-09 15:35:00,14.82,14.85,14.81,14.84,57400.0,12.9768,13.003,12.968,12.9943,57400.0
2010-07-09 15:40:00,14.85,14.86,14.84,14.84,48700.0,13.003,13.0118,12.9943,12.9943,48700.0
2010-07-09 15:45:00,14.85,14.86,14.84,14.85,103600.0,13.003,13.0118,12.9943,13.003,103600.0
2010-07-09 15:50:00,14.86,14.88,14.84,14.88,216200.0,13.0118,13.0293,12.9943,13.0293,216200.0
2010-07-09 15:55:00,14.88,14.89,14.87,14.87,487300.0,13.0293,13.0381,13.0206,13.0206,487300.0
2010-07-12 09:30:00,14.82,14.83,14.74,14.77,53000.0,12.9768,12.9855,12.9067,12.933,53000.0
2010-07-12 09:35:00,14.78,14.86,14.78,14.79,43700.0,12.9418,13.0118,12.9418,12.9505,43700.0
2010-07-12 09:40:00,14.8,14.87,14.8,14.86,50300.0,12.9593,13.0206,12.9593,13.0118,50300.0
2010-07-12 09:45:00,14.86,14.91,14.86,14.89,48300.0,13.0118,13.0556,13.0118,13.0381,48300.0
2010-07-12 09:50:00,14.88,14.88,14.79,14.79,51300.0,13.0293,13.0293,12.9505,12.9505,51300.0
2010-07-12 09:55:00,14.78,14.8,14.77,14.8,32100.0,12.9418,12.9593,12.933,12.9593,32100.0
2010-07-12 10:00:00,14.82,14.82,14.8,14.8,13900.0,12.9768,12.9768,12.9593,12.9593,13900.0
2010-07-12 10:05:00,14.79,14.79,14.72,14.72,35700.0,12.9505,12.9505,12.8892,12.8892,35700.0
2010-07-12 10:10:00,14.71,14.71,14.67,14.67,186500.0,12.8805,12.8805,12.8454,12.8454,186500.0
2010-07-12 10:15:00,14.68,14.68,14.66,14.68,123300.0,12.8542,12.8542,12.8367,12.8542,123300.0
2010-07-12 10:20:00,14.68,14.68,14.6,14.61,18300.0,12.8542,12.8542,12.7841,12.7929,18300.0
2010-07-12 10:25:00,14.61,14.62,14.6,14.6,17000.0,12.7929,12.8017,12.7841,12.7841,17000.0
2010-07-12 10:30:00,14.59,14.63,14.59,14.61,36800.0,12.7754,12.8104,12.7754,12.7929,36800.0
2010-07-12 10:35:00,14.61,14.65,14.61,14.64,12600.0,12.7929,12.8279,12.7929,12.8192,12600.0
2010-07-12 10:40:00,14.64,14.64,14.56,14.58,72400.0,12.8192,12.8192,12.7491,12.7666,72400.0
2010-07-12 10:45:00,14.57,14.61,14.56,14.6,18800.0,12.7579,12.7929,12.7491,12.7841,18800.0
2010-07-12 10:50:00,14.6,14.6,14.58,14.58,29200.0,12.7841,12.7841,12.7666,12.7666,29200.0
2010-07-12 10:55:00,14.57,14.58,14.56,14.58,7400.0,12.7579,12.7666,12.7491,12.7666,7400.0
2010-07-12 11:00:00,14.58,14.58,14.52,14.53,79700.0,12.7666,12.7666,12.7141,12.7228,79700.0
2010-07-12 11:05:00,14.53,14.53,14.49,14.5,32300.0,12.7228,12.7228,12.6878,12.6966,32300.0
2010-07-12 11:10:00,14.5,14.55,14.49,14.55,56800.0,12.6966,12.7404,12.6878,12.7404,56800.0
2010-07-12 11:15:00,14.55,14.58,14.55,14.57,54600.0,12.7404,12.7666,12.7404,12.7579,54600.0
2010-07-12 11:20:00,14.56,14.57,14.54,14.57,55900.0,12.7491,12.7579,12.7316,12.7579,55900.0
2010-07-12 11:25:00,14.57,14.58,14.56,14.56,31100.0,12.7579,12.7666,12.7491,12.7491,31100.0
2010-07-12 11:30:00,14.55,14.57,14.54,14.57,9100.0,12.7404,12.7579,12.7316,12.7579,9100.0
2010-07-12 11:35:00,14.57,14.58,14.56,14.56,12800.0,12.7579,12.7666,12.7491,12.7491,12800.0
2010-07-12 11:40:00,14.56,14.57,14.56,14.57,8700.0,12.7491,12.7579,12.7491,12.7579,8700.0
2010-07-12 11:45:00,14.58,14.58,14.57,14.57,6100.0,12.7666,12.7666,12.7579,12.7579,6100.0
2010-07-12 11:50:00,14.56,14.57,14.55,14.57,15500.0,12.7491,12.7579,12.7404,12.7579,15500.0
2010-07-12 11:55:00,14.58,14.58,14.56,14.56,5800.0,12.7666,12.7666,12.7491,12.7491,5800.0
2010-07-12 12:00:00,14.57,14.6,14.57,14.6,12100.0,12.7579,12.7841,12.7579,12.7841,12100.0
2010-07-12 12:05:00,14.6,14.64,14.6,14.64,8300.0,12.7841,12.8192,12.7841,12.8192,8300.0
2010-07-12 12:10:00,14.64,14.68,14.64,14.66,13000.0,12.8192,12.8542,12.8192,12.8367,13000.0
2010-07-12 12:15:00,14.66,14.67,14.65,14.65,21800.0,12.8367,12.8454,12.8279,12.8279,21800.0
2010-07-12 12:20:00,14.65,14.65,14.63,14.64,18300.0,12.8279,12.8279,12.8104,12.8192,18300.0
2010-07-12 12:25:00,14.64,14.65,14.63,14.63,6900.0,12.8192,12.8279,12.8104,12.8104,6900.0
2010-07-12 12:30:00,14.63,14.63,14.61,14.62,12400.0,12.8104,12.8104,12.7929,12.8017,12400.0
2010-07-12 12:35:00,14.62,14.7,14.62,14.69,92800.0,12.8017,12.8717,12.8017,12.8629,92800.0
2010-07-12 12:40:00,14.7,14.72,14.7,14.7,13400.0,12.8717,12.8892,12.8717,12.8717,13400.0
2010-07-12 12:45:00,14.7,14.7,14.65,14.65,57300.0,12.8717,12.8717,12.8279,12.8279,57300.0
2010-07-12 12:50:00,14.64,14.64,14.64,14.64,4400.0,12.8192,12.8192,12.8192,12.8192,4400.0
2010-07-12 12:55:00,14.67,14.67,14.61,14.61,8900.0,12.8454,12.8454,12.7929,12.7929,8900.0
2010-07-12 13:00:00,14.59,14.62,14.59,14.62,5100.0,12.7754,12.8017,12.7754,12.8017,5100.0
2010-07-12 13:05:00,14.61,14.64,14.61,14.64,8300.0,12.7929,12.8192,12.7929,12.8192,8300.0
2010-07-12 13:10:00,14.64,14.65,14.64,14.65,6000.0,12.8192,12.8279,12.8192,12.8279,6000.0
2010-07-12 13:15:00,14.65,14.69,14.64,14.69,8400.0,12.8279,12.8629,12.8192,12.8629,8400.0
2010-07-12 13:20:00,14.69,14.69,14.66,14.66,23800.0,12.8629,12.8629,12.8367,12.8367,23800.0
2010-07-12 13:25:00,14.66,14.68,14.66,14.68,2900.0,12.8367,12.8542,12.8367,12.8542,2900.0
2010-07-12 13:30:00,14.68,14.71,14.68,14.7,5800.0,12.8542,12.8805,12.8542,12.8717,5800.0
2010-07-12 13:35:00,14.71,14.71,14.69,14.7,19900.0,12.8805,12.8805,12.8629,12.8717,19900.0
2010-07-12 13:40:00,14.7,14.71,14.65,14.66,13500.0,12.8717,12.8805,12.8279,12.8367,13500.0
2010-07-12 13:45:00,14.66,14.68,14.65,14.68,1900.0,12.8367,12.8542,12.8279,12.8542,1900.0
2010-07-12 13:50:00,14.67,14.74,14.67,14.74,25100.0,12.8454,12.9067,12.8454,12.9067,25100.0
2010-07-12 13:55:00,14.73,14.74,14.73,14.74,9400.0,12.898,12.9067,12.898,12.9067,9400.0
2010-07-12 14:00:00,14.73,14.74,14.73,14.73,9900.0,12.898,12.9067,12.898,12.898,9900.0
2010-07-12 14:05:00,14.73,14.73,14.69,14.69,14600.0,12.898,12.898,12.8629,12.8629,14600.0
2010-07-12 14:10:00,14.69,14.69,14.67,14.69,7600.0,12.8629,12.8629,12.8454,12.8629,7600.0
2010-07-12 14:15:00,14.69,14.7,14.65,14.65,7900.0,12.8629,12.8717,12.8279,12.8279,7900.0
2010-07-12 14:20:00,14.66,14.68,14.65,14.67,8200.0,12.8367,12.8542,12.8279,12.8454,8200.0
2010-07-12 14:25:00,14.67,14.67,14.64,14.65,66600.0,12.8454,12.8454,12.8192,12.8279,66600.0
2010-07-12 14:30:00,14.65,14.65,14.62,14.63,10400.0,12.8279,12.8279,12.8017,12.8104,10400.0
2010-07-12 14:35:00,14.63,14.67,14.63,14.66,19500.0,12.8104,12.8454,12.8104,12.8367,19500.0
2010-07-12 14:40:00,14.66,14.69,14.65,14.69,43300.0,12.8367,12.8629,12.8279,12.8629,43300.0
2010-07-12 14:45:00,14.69,14.7,14.69,14.69,6400.0,12.8629,12.8717,12.8629,12.8629,6400.0
2010-07-12 14:50:00,14.69,14.69,14.65,14.65,40600.0,12.8629,12.8629,12.8279,12.8279,40600.0
2010-07-12 14:55:00,14.65,14.69,14.65,14.66,24500.0,12.8279,12.8629,12.8279,12.8367,24500.0
2010-07-12 15:00:00,14.67,14.67,14.65,14.67,33900.0,12.8454,12.8454,12.8279,12.8454,33900.0
2010-07-12 15:05:00,14.66,14.66,14.64,14.65,25800.0,12.8367,12.8367,12.8192,12.8279,25800.0
2010-07-12 15:10:00,14.65,14.68,14.64,14.67,15900.0,12.8279,12.8542,12.8192,12.8454,15900.0
2010-07-12 15:15:00,14.68,14.69,14.65,14.67,29200.0,12.8542,12.8629,12.8279,12.8454,29200.0
2010-07-12 15:20:00,14.66,14.7,14.65,14.69,28900.0,12.8367,12.8717,12.8279,12.8629,28900.0
2010-07-12 15:25:00,14.69,14.69,14.65,14.68,72300.0,12.8629,12.8629,12.8279,12.8542,72300.0
2010-07-12 15:30:00,14.68,14.7,14.65,14.67,102100.0,12.8542,12.8717,12.8279,12.8454,102100.0
2010-07-12 15:35:00,14.67,14.68,14.64,14.68,97300.0,12.8454,12.8542,12.8192,12.8542,97300.0
2010-07-12 15:40:00,14.68,14.7,14.67,14.67,129100.0,12.8542,12.8717,12.8454,12.8454,129100.0
2010-07-12 15:45:00,14.68,14.68,14.64,14.64,148600.0,12.8542,12.8542,12.8192,12.8192,148600.0
2010-07-12 15:50:00,14.64,14.66,14.62,14.66,144400.0,12.8192,12.8367,12.8017,12.8367,144400.0
2010-07-12 15:55:00,14.65,14.67,14.65,14.66,243200.0,12.8279,12.8454,12.8279,12.8367,243200.0
2010-07-13 09:30:00,14.86,14.88,14.79,14.82,181400.0,13.0118,13.0293,12.9505,12.9768,181400.0
2010-07-13 09:35:00,14.81,14.91,14.81,14.9,44300.0,12.968,13.0556,12.968,13.0468,44300.0
2010-07-13 09:40:00,14.91,14.94,14.86,14.88,168900.0,13.0556,13.0819,13.0118,13.0293,168900.0
2010-07-13 09:45:00,14.86,14.88,14.84,14.84,150700.0,13.0118,13.0293,12.9943,12.9943,150700.0
2010-07-13 09:50:00,14.83,14.91,14.82,14.84,431500.0,12.9855,13.0556,12.9768,12.9943,431500.0
2010-07-13 09:55:00,14.85,14.86,14.82,14.86,99000.0,13.003,13.0118,12.9768,13.0118,99000.0
2010-07-13 10:00:00,14.86,14.96,14.86,14.96,268400.0,13.0118,13.0994,13.0118,13.0994,268400.0
2010-07-13 10:05:00,14.95,14.99,14.95,14.95,92500.0,13.0906,13.1256,13.0906,13.0906,92500.0
2010-07-13 10:10:00,14.95,14.95,14.92,14.95,131600.0,13.0906,13.0906,13.0643,13.0906,131600.0
2010-07-13 10:15:00,14.95,14.97,14.95,14.96,32600.0,13.0906,13.1081,13.0906,13.0994,32600.0
2010-07-13 10:20:00,14.97,15.0,14.97,14.98,95700.0,13.1081,13.1344,13.1081,13.1169,95700.0
2010-07-13 10:25:00,14.99,15.0,14.97,14.98,43800.0,13.1256,13.1344,13.1081,13.1169,43800.0
2010-07-13 10:30:00,14.98,14.98,14.93,14.94,106400.0,13.1169,13.1169,13.0731,13.0819,106400.0
2010-07-13 10:35:00,14.93,14.96,14.93,14.96,103000.0,13.0731,13.0994,13.0731,13.0994,103000.0
2010-07-13 10:40:00,14.96,14.97,14.94,14.95,103200.0,13.0994,13.1081,13.0819,13.0906,103200.0
2010-07-13 10:45:00,14.95,14.97,14.95,14.97,42400.0,13.0906,13.1081,13.0906,13.1081,42400.0
2010-07-13 10:50:00,14.97,15.0,14.97,14.99,18700.0,13.1081,13.1344,13.1081,13.1256,18700.0
2010-07-13 10:55:00,14.99,14.99,14.96,14.97,25600.0,13.1256,13.1256,13.0994,13.1081,25600.0
2010-07-13 11:00:00,14.97,14.99,14.96,14.99,39700.0,13.1081,13.1256,13.0994,13.1256,39700.0
2010-07-13 11:05:00,14.99,15.03,14.99,15.03,33200.0,13.1256,13.1607,13.1256,13.1607,33200.0
2010-07-13 11:10:00,15.03,15.07,15.02,15.07,30800.0,13.1607,13.1957,13.1519,13.1957,30800.0
2010-07-13 11:15:00,15.07,15.07,15.05,15.05,22700.0,13.1957,13.1957,13.1782,13.1782,22700.0
2010-07-13 11:20:00,15.04,15.04,15.02,15.02,18900.0,13.1694,13.1694,13.1519,13.1519,18900.0
2010-07-13 11:25:00,15.03,15.05,15.03,15.05,5200.0,13.1607,13.1782,13.1607,13.1782,5200.0
2010-07-13 11:30:00,15.05,15.1,15.05,15.1,32800.0,13.1782,13.222,13.1782,13.222,32800.0
2010-07-13 11:35:00,15.1,15.13,15.09,15.12,42100.0,13.222,13.2482,13.2132,13.2395,42100.0
2010-07-13 11:40:00,15.11,15.13,15.1,15.1,16000.0,13.2307,13.2482,13.222,13.222,16000.0
2010-07-13 11:45:00,15.11,15.13,15.09,15.09,31800.0,13.2307,13.2482,13.2132,13.2132,31800.0
2010-07-13 11:50:00,15.08,15.11,15.08,15.1,19300.0,13.2044,13.2307,13.2044,13.222,19300.0
2010-07-13 11:55:00,15.09,15.09,15.07,15.08,9200.0,13.2132,13.2132,13.1957,13.2044,9200.0
2010-07-13 12:00:00,15.09,15.12,15.09,15.11,14800.0,13.2132,13.2395,13.2132,13.2307,14800.0
2010-07-13 12:05:00,15.11,15.13,15.1,15.12,12500.0,13.2307,13.2482,13.222,13.2395,12500.0
2010-07-13 12:10:00,15.12,15.14,15.11,15.13,9200.0,13.2395,13.257,13.2307,13.2482,9200.0
2010-07-13 12:15:00,15.14,15.14,15.13,15.13,12400.0,13.257,13.257,13.2482,13.2482,12400.0
2010-07-13 12:20:00,15.14,15.14,15.12,15.14,13100.0,13.257,13.257,13.2395,13.257,13100.0
2010-07-13 12:25:00,15.14,15.17,15.14,15.17,16700.0,13.257,13.2832,13.257,13.2832,16700.0
2010-07-13 12:30:00,15.17,15.18,15.16,15.17,24900.0,13.2832,13.292,13.2745,13.2832,24900.0
2010-07-13 12:35:00,15.16,15.16,15.16,15.16,10800.0,13.2745,13.2745,13.2745,13.2745,10800.0
2010-07-13 12:40:00,15.15,15.15,15.13,15.14,13600.0,13.2657,13.2657,13.2482,13.257,13600.0
2010-07-13 12:45:00,15.13,15.13,15.11,15.11,13100.0,13.2482,13.2482,13.2307,13.2307,13100.0
2010-07-13 12:50:00,15.11,15.14,15.11,15.13,19900.0,13.2307,13.257,13.2307,13.2482,19900.0
2010-07-13 12:55:00,15.14,15.15,15.11,15.11,21800.0,13.257,13.2657,13.2307,13.2307,21800.0
2010-07-13 13:00:00,15.1,15.15,15.1,15.15,4700.0,13.222,13.2657,13.222,13.2657,4700.0
2010-07-13 13:05:00,15.14,15.15,15.13,15.15,11000.0,13.257,13.2657,13.2482,13.2657,11000.0
2010-07-13 13:10:00,15.14,15.14,15.08,15.08,52800.0,13.257,13.257,13.2044,13.2044,52800.0
2010-07-13 13:15:00,15.07,15.07,15.05,15.05,17300.0,13.1957,13.1957,13.1782,13.1782,17300.0
2010-07-13 13:20:00,15.05,15.07,15.05,15.06,18500.0,13.1782,13.1957,13.1782,13.1869,18500.0
2010-07-13 13:25:00,15.06,15.06,15.04,15.05,12100.0,13.1869,13.1869,13.1694,13.1782,12100.0
2010-07-13 13:30:00,15.06,15.1,15.05,15.08,63600.0,13.1869,13.222,13.1782,13.2044,63600.0
2010-07-13 13:35:00,15.08,15.11,15.06,15.1,47100.0,13.2044,13.2307,13.1869,13.222,47100.0
2010-07-13 13:40:00,15.1,15.11,15.09,15.11,41200.0,13.222,13.2307,13.2132,13.2307,41200.0
2010-07-13 13:45:00,15.11,15.12,15.11,15.11,10300.0,13.2307,13.2395,13.2307,13.2307,10300.0
2010-07-13 13:50:00,15.1,15.1,15.09,15.09,12700.0,13.222,13.222,13.2132,13.2132,12700.0
2010-07-13 13:55:00,15.09,15.11,15.08,15.1,49500.0,13.2132,13.2307,13.2044,13.222,49500.0
2010-07-13 14:00:00,15.1,15.15,15.1,15.15,31800.0,13.222,13.2657,13.222,13.2657,31800.0
2010-07-13 14:05:00,15.15,15.15,15.13,15.13,19300.0,13.2657,13.2657,13.2482,13.2482,19300.0
2010-07-13 14:10:00,15.13,15.15,15.12,15.15,16900.0,13.2482,13.2657,13.2395,13.2657,16900.0
2010-07-13 14:15:00,15.15,15.16,15.15,15.16,24900.0,13.2657,13.2745,13.2657,13.2745,24900.0
2010-07-13 14:20:00,15.16,15.16,15.12,15.14,22800.0,13.2745,13.2745,13.2395,13.257,22800.0
2010-07-13 14:25:00,15.14,15.15,15.12,15.13,65300.0,13.257,13.2657,13.2395,13.2482,65300.0
2010-07-13 14:30:00,15.13,15.15,15.13,15.15,18100.0,13.2482,13.2657,13.2482,13.2657,18100.0
2010-07-13 14:35:00,15.15,15.16,15.15,15.15,16900.0,13.2657,13.2745,13.2657,13.2657,16900.0
2010-07-13 14:40:00,15.15,15.17,15.15,15.16,29400.0,13.2657,13.2832,13.2657,13.2745,29400.0
2010-07-13 14:45:00,15.16,15.19,15.16,15.19,51300.0,13.2745,13.3008,13.2745,13.3008,51300.0
2010-07-13 14:50:00,15.18,15.19,15.17,15.17,37400.0,13.292,13.3008,13.2832,13.2832,37400.0
2010-07-13 14:55:00,15.17,15.19,15.16,15.19,10600.0,13.2832,13.3008,13.2745,13.3008,10600.0
2010-07-13 15:00:00,15.19,15.24,15.19,15.23,188100.0,13.3008,13.3445,13.3008,13.3358,188100.0
2010-07-13 15:05:00,15.23,15.24,15.23,15.23,48200.0,13.3358,13.3445,13.3358,13.3358,48200.0
2010-07-13 15:10:00,15.23,15.24,15.22,15.23,38600.0,13.3358,13.3445,13.327,13.3358,38600.0
2010-07-13 15:15:00,15.24,15.25,15.22,15.23,101000.0,13.3445,13.3533,13.327,13.3358,101000.0
2010-07-13 15:20:00,15.24,15.24,15.2,15.23,265600.0,13.3445,13.3445,13.3095,13.3358,265600.0
2010-07-13 15:25:00,15.22,15.28,15.22,15.28,446100.0,13.327,13.3796,13.327,13.3796,446100.0
2010-07-13 15:30:00,15.28,15.28,15.24,15.25,52500.0,13.3796,13.3796,13.3445,13.3533,52500.0
2010-07-13 15:35:00,15.24,15.26,15.24,15.25,35600.0,13.3445,13.3621,13.3445,13.3533,35600.0
2010-07-13 15:40:00,15.26,15.27,15.25,15.25,23400.0,13.3621,13.3708,13.3533,13.3533,23400.0
2010-07-13 15:45:00,15.25,15.29,15.25,15.26,212400.0,13.3533,13.3883,13.3533,13.3621,212400.0
2010-07-13 15:50:00,15.27,15.28,15.21,15.21,258100.0,13.3708,13.3796,13.3183,13.3183,258100.0
2010-07-13 15:55:00,15.21,15.22,15.2,15.21,372000.0,13.3183,13.327,13.3095,13.3183,372000.0
2010-07-14 09:30:00,15.06,15.09,14.94,14.95,244800.0,13.1869,13.2132,13.0819,13.0906,244800.0
2010-07-14 09:35:00,14.96,15.0,14.88,14.89,201000.0,13.0994,13.1344,13.0293,13.0381,201000.0
2010-07-14 09:40:00,14.89,14.91,14.83,14.88,255000.0,13.0381,13.0556,12.9855,13.0293,255000.0
2010-07-14 09:45:00,14.88,14.93,14.87,14.91,96100.0,13.0293,13.0731,13.0206,13.0556,96100.0
2010-07-14 09:50:00,14.91,14.91,14.8,14.81,262300.0,13.0556,13.0556,12.9593,12.968,262300.0
2010-07-14 09:55:00,14.81,14.84,14.81,14.82,41100.0,12.968,12.9943,12.968,12.9768,41100.0
2010-07-14 10:00:00,14.82,14.82,14.77,14.82,166400.0,12.9768,12.9768,12.933,12.9768,166400.0
2010-07-14 10:05:00,14.83,14.85,14.82,14.84,675400.0,12.9855,13.003,12.9768,12.9943,675400.0
2010-07-14 10:10:00,14.84,14.87,14.84,14.85,78200.0,12.9943,13.0206,12.9943,13.003,78200.0
2010-07-14 10:15:00,14.85,14.86,14.81,14.85,80000.0,13.003,13.0118,12.968,13.003,80000.0
2010-07-14 10:20:00,14.85,14.92,14.85,14.92,106300.0,13.003,13.0643,13.003,13.0643,106300.0
2010-07-14 10:25:00,14.93,14.98,14.93,14.93,97700.0,13.0731,13.1169,13.0731,13.0731,97700.0
2010-07-14 10:30:00,14.93,14.96,14.93,14.94,71700.0,13.0731,13.0994,13.0731,13.0819,71700.0
2010-07-14 10:35:00,14.95,14.95,14.89,14.89,40400.0,13.0906,13.0906,13.0381,13.0381,40400.0
2010-07-14 10:40:00,14.89,14.92,14.89,14.91,43300.0,13.0381,13.0643,13.0381,13.0556,43300.0
2010-07-14 10:45:00,14.91,14.97,14.91,14.94,41000.0,13.0556,13.1081,13.0556,13.0819,41000.0
2010-07-14 10:50:00,14.94,14.94,14.89,14.89,17600.0,13.0819,13.0819,13.0381,13.0381,17600.0
2010-07-14 10:55:00,14.88,14.92,14.87,14.92,27400.0,13.0293,13.0643,13.0206,13.0643,27400.0
2010-07-14 11:00:00,14.93,14.94,14.9,14.93,47600.0,13.0731,13.0819,13.0468,13.0731,47600.0
2010-07-14 11:05:00,14.93,14.95,14.91,14.94,39400.0,13.0731,13.0906,13.0556,13.0819,39400.0
2010-07-14 11:10:00,14.93,14.93,14.89,14.91,31100.0,13.0731,13.0731,13.0381,13.0556,31100.0
2010-07-14 11:15:00,14.93,14.97,14.93,14.97,177600.0,13.0731,13.1081,13.0731,13.1081,177600.0
2010-07-14 11:20:00,14.97,14.98,14.96,14.97,203000.0,13.1081,13.1169,13.0994,13.1081,203000.0
2010-07-14 11:25:00,14.97,14.97,14.95,14.95,22600.0,13.1081,13.1081,13.0906,13.0906,22600.0
2010-07-14 11:30:00,14.95,14.97,14.95,14.97,24600.0,13.0906,13.1081,13.0906,13.1081,24600.0
2010-07-14 11:35:00,14.97,14.97,14.94,14.94,16800.0,13.1081,13.1081,13.0819,13.0819,16800.0
2010-07-14 11:40:00,14.94,14.97,14.93,14.96,77500.0,13.0819,13.1081,13.0731,13.0994,77500.0
2010-07-14 11:45:00,14.96,15.0,14.96,14.99,78600.0,13.0994,13.1344,13.0994,13.1256,78600.0
2010-07-14 11:50:00,14.98,14.98,14.97,14.97,64100.0,13.1169,13.1169,13.1081,13.1081,64100.0
2010-07-14 11:55:00,14.97,14.97,14.92,14.92,182900.0,13.1081,13.1081,13.0643,13.0643,182900.0
2010-07-14 12:00:00,14.92,14.93,14.91,14.92,15500.0,13.0643,13.0731,13.0556,13.0643,15500.0
2010-07-14 12:05:00,14.92,14.94,14.92,14.93,29800.0,13.0643,13.0819,13.0643,13.0731,29800.0
2010-07-14 12:10:00,14.94,14.94,14.91,14.92,10600.0,13.0819,13.0819,13.0556,13.0643,10600.0
2010-07-14 12:15:00,14.92,14.93,14.92,14.93,117900.0,13.0643,13.0731,13.0643,13.0731,117900.0
2010-07-14 12:20:00,14.93,14.93,14.92,14.93,5700.0,13.0731,13.0731,13.0643,13.0731,5700.0
2010-07-14 12:25:00,14.94,14.94,14.93,14.93,4900.0,13.0819,13.0819,13.0731,13.0731,4900.0
2010-07-14 12:30:00,14.93,14.95,14.93,14.94,4000.0,13.0731,13.0906,13.0731,13.0819,4000.0
2010-07-14 12:35:00,14.95,14.96,14.95,14.95,8100.0,13.0906,13.0994,13.0906,13.0906,8100.0
2010-07-14 12:40:00,14.95,14.96,14.95,14.96,60100.0,13.0906,13.0994,13.0906,13.0994,60100.0
2010-07-14 12:45:00,14.96,14.97,14.94,14.94,22400.0,13.0994,13.1081,13.0819,13.0819,22400.0
2010-07-14 12:50:00,14.94,14.94,14.9,14.9,11200.0,13.0819,13.0819,13.0468,13.0468,11200.0
2010-07-14 12:55:00,14.91,14.92,14.9,14.91,5300.0,13.0556,13.0643,13.0468,13.0556,5300.0
2010-07-14 13:00:00,14.92,14.93,14.9,14.9,54100.0,13.0643,13.0731,13.0468,13.0468,54100.0
2010-07-14 13:05:00,14.9,14.9,14.89,14.9,13300.0,13.0468,13.0468,13.0381,13.0468,13300.0
2010-07-14 13:10:00,14.9,14.93,14.89,14.93,26300.0,13.0468,13.0731,13.0381,13.0731,26300.0
2010-07-14 13:15:00,14.92,14.94,14.92,14.93,4600.0,13.0643,13.0819,13.0643,13.0731,4600.0
2010-07-14 13:20:00,14.93,14.95,14.93,14.93,10500.0,13.0731,13.0906,13.0731,13.0731,10500.0
2010-07-14 13:25:00,14.92,14.93,14.92,14.92,7200.0,13.0643,13.0731,13.0643,13.0643,7200.0
2010-07-14 13:30:00,14.93,14.94,14.92,14.93,12400.0,13.0731,13.0819,13.0643,13.0731,12400.0
2010-07-14 13:35:00,14.93,14.93,14.91,14.91,14900.0,13.0731,13.0731,13.0556,13.0556,14900.0
2010-07-14 13:40:00,14.9,14.9,14.88,14.88,11900.0,13.0468,13.0468,13.0293,13.0293,11900.0
2010-07-14 13:45:00,14.89,14.89,14.88,14.88,47900.0,13.0381,13.0381,13.0293,13.0293,47900.0
2010-07-14 13:50:00,14.87,14.87,14.84,14.84,44300.0,13.0206,13.0206,12.9943,12.9943,44300.0
2010-07-14 13:55:00,14.84,14.87,14.84,14.86,33300.0,12.9943,13.0206,12.9943,13.0118,33300.0
2010-07-14 14:00:00,14.86,14.86,14.82,14.85,33600.0,13.0118,13.0118,12.9768,13.003,33600.0
2010-07-14 14:05:00,14.85,14.85,14.78,14.82,58000.0,13.003,13.003,12.9418,12.9768,58000.0
2010-07-14 14:10:00,14.82,14.84,14.78,14.78,41800.0,12.9768,12.9943,12.9418,12.9418,41800.0
2010-07-14 14:15:00,14.78,14.83,14.78,14.81,74400.0,12.9418,12.9855,12.9418,12.968,74400.0
2010-07-14 14:20:00,14.82,14.82,14.77,14.77,63100.0,12.9768,12.9768,12.933,12.933,63100.0
2010-07-14 14:25:00,14.77,14.79,14.75,14.77,40300.0,12.933,12.9505,12.9155,12.933,40300.0
2010-07-14 14:30:00,14.77,14.81,14.76,14.8,32600.0,12.933,12.968,12.9242,12.9593,32600.0
2010-07-14 14:35:00,14.81,14.83,14.8,14.8,53900.0,12.968,12.9855,12.9593,12.9593,53900.0
2010-07-14 14:40:00,14.8,14.81,14.78,14.78,11700.0,12.9593,12.968,12.9418,12.9418,11700.0
2010-07-14 14:45:00,14.78,14.81,14.77,14.8,40700.0,12.9418,12.968,12.933,12.9593,40700.0
2010-07-14 14:50:00,14.8,14.82,14.79,14.81,82400.0,12.9593,12.9768,12.9505,12.968,82400.0
2010-07-14 14:55:00,14.82,14.85,14.81,14.84,52400.0,12.9768,13.003,12.968,12.9943,52400.0
2010-07-14 15:00:00,14.84,14.88,14.84,14.87,86300.0,12.9943,13.0293,12.9943,13.0206,86300.0
2010-07-14 15:05:00,14.87,14.88,14.82,14.83,206900.0,13.0206,13.0293,12.9768,12.9855,206900.0
2010-07-14 15:10:00,14.84,14.84,14.82,14.83,13100.0,12.9943,12.9943,12.9768,12.9855,13100.0
2010-07-14 15:15:00,14.83,14.9,14.83,14.87,259000.0,12.9855,13.0468,12.9855,13.0206,259000.0
2010-07-14 15:20:00,14.87,14.89,14.85,14.88,26500.0,13.0206,13.0381,13.003,13.0293,26500.0
2010-07-14 15:25:00,14.88,14.91,14.87,14.87,189900.0,13.0293,13.0556,13.0206,13.0206,189900.0
2010-07-14 15:30:00,14.87,14.89,14.85,14.86,48500.0,13.0206,13.0381,13.003,13.0118,48500.0
2010-07-14 15:35:00,14.86,14.86,14.84,14.84,86700.0,13.0118,13.0118,12.9943,12.9943,86700.0
2010-07-14 15:40:00,14.84,14.85,14.81,14.83,75900.0,12.9943,13.003,12.968,12.9855,75900.0
2010-07-14 15:45:00,14.84,14.91,14.84,14.89,256300.0,12.9943,13.0556,12.9943,13.0381,256300.0
2010-07-14 15:50:00,14.9,14.91,14.87,14.9,144300.0,13.0468,13.0556,13.0206,13.0468,144300.0
2010-07-14 15:55:00,14.89,14.92,14.89,14.92,500700.0,13.0381,13.0643,13.0381,13.0643,500700.0
2010-07-15 09:30:00,14.93,14.93,14.89,14.9,65300.0,13.0731,13.0731,13.0381,13.0468,65300.0
2010-07-15 09:35:00,14.9,14.91,14.84,14.85,112500.0,13.0468,13.0556,12.9943,13.003,112500.0
2010-07-15 09:40:00,14.85,14.87,14.82,14.83,56000.0,13.003,13.0206,12.9768,12.9855,56000.0
2010-07-15 09:45:00,14.82,14.85,14.81,14.84,41000.0,12.9768,13.003,12.968,12.9943,41000.0
2010-07-15 09:50:00,14.83,14.87,14.82,14.86,53400.0,12.9855,13.0206,12.9768,13.0118,53400.0
2010-07-15 09:55:00,14.86,14.86,14.82,14.85,38300.0,13.0118,13.0118,12.9768,13.003,38300.0
2010-07-15 10:00:00,14.84,14.84,14.73,14.73,93900.0,12.9943,12.9943,12.898,12.898,93900.0
2010-07-15 10:05:00,14.73,14.75,14.7,14.71,65700.0,12.898,12.9155,12.8717,12.8805,65700.0
2010-07-15 10:10:00,14.71,14.71,14.63,14.68,58200.0,12.8805,12.8805,12.8104,12.8542,58200.0
2010-07-15 10:15:00,14.67,14.68,14.61,14.63,105600.0,12.8454,12.8542,12.7929,12.8104,105600.0
2010-07-15 10:20:00,14.64,14.67,14.61,14.63,219200.0,12.8192,12.8454,12.7929,12.8104,219200.0
2010-07-15 10:25:00,14.63,14.67,14.62,14.67,30300.0,12.8104,12.8454,12.8017,12.8454,30300.0
2010-07-15 10:30:00,14.67,14.69,14.66,14.67,48400.0,12.8454,12.8629,12.8367,12.8454,48400.0
2010-07-15 10:35:00,14.68,14.73,14.66,14.73,32600.0,12.8542,12.898,12.8367,12.898,32600.0
2010-07-15 10:40:00,14.72,14.72,14.66,14.68,42400.0,12.8892,12.8892,12.8367,12.8542,42400.0
2010-07-15 10:45:00,14.68,14.73,14.67,14.73,65700.0,12.8542,12.898,12.8454,12.898,65700.0
2010-07-15 10:50:00,14.72,14.73,14.7,14.73,47200.0,12.8892,12.898,12.8717,12.898,47200.0
2010-07-15 10:55:00,14.73,14.73,14.71,14.73,23500.0,12.898,12.898,12.8805,12.898,23500.0
2010-07-15 11:00:00,14.73,14.74,14.7,14.7,19100.0,12.898,12.9067,12.8717,12.8717,19100.0
2010-07-15 11:05:00,14.7,14.7,14.67,14.69,43200.0,12.8717,12.8717,12.8454,12.8629,43200.0
2010-07-15 11:10:00,14.69,14.72,14.69,14.72,27800.0,12.8629,12.8892,12.8629,12.8892,27800.0
2010-07-15 11:15:00,14.71,14.74,14.71,14.72,29100.0,12.8805,12.9067,12.8805,12.8892,29100.0
2010-07-15 11:20:00,14.72,14.76,14.72,14.75,24800.0,12.8892,12.9242,12.8892,12.9155,24800.0
2010-07-15 11:25:00,14.75,14.76,14.73,14.76,22500.0,12.9155,12.9242,12.898,12.9242,22500.0
2010-07-15 11:30:00,14.77,14.77,14.72,14.72,28800.0,12.933,12.933,12.8892,12.8892,28800.0
2010-07-15 11:35:00,14.73,14.77,14.73,14.77,12400.0,12.898,12.933,12.898,12.933,12400.0
2010-07-15 11:40:00,14.78,14.78,14.76,14.77,19600.0,12.9418,12.9418,12.9242,12.933,19600.0
2010-07-15 11:45:00,14.77,14.77,14.74,14.74,27600.0,12.933,12.933,12.9067,12.9067,27600.0
2010-07-15 11:50:00,14.74,14.76,14.73,14.75,11100.0,12.9067,12.9242,12.898,12.9155,11100.0
2010-07-15 11:55:00,14.76,14.76,14.71,14.71,12900.0,12.9242,12.9242,12.8805,12.8805,12900.0
2010-07-15 12:00:00,14.71,14.72,14.69,14.7,15900.0,12.8805,12.8892,12.8629,12.8717,15900.0
2010-07-15 12:05:00,14.7,14.74,14.69,14.72,16600.0,12.8717,12.9067,12.8629,12.8892,16600.0
2010-07-15 12:10:00,14.72,14.76,14.72,14.75,15600.0,12.8892,12.9242,12.8892,12.9155,15600.0
2010-07-15 12:15:00,14.76,14.77,14.72,14.72,30400.0,12.9242,12.933,12.8892,12.8892,30400.0
2010-07-15 12:20:00,14.72,14.72,14.68,14.68,17900.0,12.8892,12.8892,12.8542,12.8542,17900.0
2010-07-15 12:25:00,14.69,14.71,14.69,14.71,19200.0,12.8629,12.8805,12.8629,12.8805,19200.0
2010-07-15 12:30:00,14.71,14.72,14.69,14.71,8000.0,12.8805,12.8892,12.8629,12.8805,8000.0
2010-07-15 12:35:00,14.71,14.72,14.7,14.71,49700.0,12.8805,12.8892,12.8717,12.8805,49700.0
2010-07-15 12:40:00,14.72,14.72,14.7,14.71,9500.0,12.8892,12.8892,12.8717,12.8805,9500.0
2010-07-15 12:45:00,14.72,14.74,14.71,14.74,8900.0,12.8892,12.9067,12.8805,12.9067,8900.0
2010-07-15 12:50:00,14.74,14.76,14.73,14.76,9700.0,12.9067,12.9242,12.898,12.9242,9700.0
2010-07-15 12:55:00,14.77,14.77,14.75,14.75,11400.0,12.933,12.933,12.9155,12.9155,11400.0
2010-07-15 13:00:00,14.74,14.78,14.74,14.77,10700.0,12.9067,12.9418,12.9067,12.933,10700.0
2010-07-15 13:05:00,14.77,14.8,14.76,14.79,13700.0,12.933,12.9593,12.9242,12.9505,13700.0
2010-07-15 13:10:00,14.79,14.79,14.77,14.79,39200.0,12.9505,12.9505,12.933,12.9505,39200.0
2010-07-15 13:15:00,14.79,14.84,14.79,14.83,24600.0,12.9505,12.9943,12.9505,12.9855,24600.0
2010-07-15 13:20:00,14.83,14.86,14.81,14.86,18700.0,12.9855,13.0118,12.968,13.0118,18700.0
2010-07-15 13:25:00,14.86,14.88,14.84,14.84,24000.0,13.0118,13.0293,12.9943,12.9943,24000.0
2010-07-15 13:30:00,14.84,14.86,14.81,14.81,17200.0,12.9943,13.0118,12.968,12.968,17200.0
2010-07-15 13:35:00,14.81,14.85,14.81,14.84,12300.0,12.968,13.003,12.968,12.9943,12300.0
2010-07-15 13:40:00,14.84,14.84,14.81,14.82,36200.0,12.9943,12.9943,12.968,12.9768,36200.0
2010-07-15 13:45:00,14.83,14.86,14.83,14.85,20900.0,12.9855,13.0118,12.9855,13.003,20900.0
2010-07-15 13:50:00,14.85,14.85,14.82,14.84,119400.0,13.003,13.003,12.9768,12.9943,119400.0
2010-07-15 13:55:00,14.83,14.85,14.83,14.85,16200.0,12.9855,13.003,12.9855,13.003,16200.0
2010-07-15 14:00:00,14.84,14.87,14.82,14.86,31100.0,12.9943,13.0206,12.9768,13.0118,31100.0
2010-07-15 14:05:00,14.85,14.85,14.81,14.81,15300.0,13.003,13.003,12.968,12.968,15300.0
2010-07-15 14:10:00,14.81,14.82,14.79,14.81,25200.0,12.968,12.9768,12.9505,12.968,25200.0
2010-07-15 14:15:00,14.82,14.86,14.81,14.86,12900.0,12.9768,13.0118,12.968,13.0118,12900.0
2010-07-15 14:20:00,14.86,14.88,14.85,14.85,22500.0,13.0118,13.0293,13.003,13.003,22500.0
2010-07-15 14:25:00,14.86,14.9,14.86,14.9,38400.0,13.0118,13.0468,13.0118,13.0468,38400.0
2010-07-15 14:30:00,14.9,14.93,14.9,14.9,67400.0,13.0468,13.0731,13.0468,13.0468,67400.0
2010-07-15 14:35:00,14.9,14.91,14.88,14.9,33700.0,13.0468,13.0556,13.0293,13.0468,33700.0
2010-07-15 14:40:00,14.9,14.91,14.89,14.89,16700.0,13.0468,13.0556,13.0381,13.0381,16700.0
2010-07-15 14:45:00,14.89,14.93,14.88,14.91,78200.0,13.0381,13.0731,13.0293,13.0556,78200.0
2010-07-15 14:50:00,14.92,14.93,14.9,14.9,47200.0,13.0643,13.0731,13.0468,13.0468,47200.0
2010-07-15 14:55:00,14.91,14.92,14.86,14.87,21900.0,13.0556,13.0643,13.0118,13.0206,21900.0
2010-07-15 15:00:00,14.87,14.89,14.87,14.88,26400.0,13.0206,13.0381,13.0206,13.0293,26400.0
2010-07-15 15:05:00,14.87,14.87,14.82,14.83,42800.0,13.0206,13.0206,12.9768,12.9855,42800.0
2010-07-15 15:10:00,14.83,14.83,14.79,14.79,42100.0,12.9855,12.9855,12.9505,12.9505,42100.0
2010-07-15 15:15:00,14.79,14.83,14.77,14.8,61700.0,12.9505,12.9855,12.933,12.9593,61700.0
2010-07-15 15:20:00,14.8,14.82,14.77,14.78,72100.0,12.9593,12.9768,12.933,12.9418,72100.0
2010-07-15 15:25:00,14.78,14.83,14.76,14.83,58700.0,12.9418,12.9855,12.9242,12.9855,58700.0
2010-07-15 15:30:00,14.83,14.88,14.82,14.84,95400.0,12.9855,13.0293,12.9768,12.9943,95400.0
2010-07-15 15:35:00,14.84,14.9,14.83,14.88,65000.0,12.9943,13.0468,12.9855,13.0293,65000.0
2010-07-15 15:40:00,14.87,14.94,14.86,14.92,98100.0,13.0206,13.0819,13.0118,13.0643,98100.0
2010-07-15 15:45:00,14.92,14.98,14.92,14.95,223400.0,13.0643,13.1169,13.0643,13.0906,223400.0
2010-07-15 15:50:00,14.95,14.99,14.95,14.98,150500.0,13.0906,13.1256,13.0906,13.1169,150500.0
2010-07-15 15:55:00,14.98,14.99,14.95,14.97,609700.0,13.1169,13.1256,13.0906,13.1081,609700.0
2010-07-16 09:30:00,14.94,14.94,14.77,14.78,96500.0,13.0819,13.0819,12.933,12.9418,96500.0
2010-07-16 09:35:00,14.78,14.83,14.76,14.76,78100.0,12.9418,12.9855,12.9242,12.9242,78100.0
2010-07-16 09:40:00,14.77,14.79,14.69,14.69,47300.0,12.933,12.9505,12.8629,12.8629,47300.0
2010-07-16 09:45:00,14.68,14.73,14.66,14.71,83200.0,12.8542,12.898,12.8367,12.8805,83200.0
2010-07-16 09:50:00,14.71,14.74,14.65,14.68,247900.0,12.8805,12.9067,12.8279,12.8542,247900.0
2010-07-16 09:55:00,14.66,14.68,14.58,14.63,321900.0,12.8367,12.8542,12.7666,12.8104,321900.0
2010-07-16 10:00:00,14.62,14.63,14.59,14.61,74800.0,12.8017,12.8104,12.7754,12.7929,74800.0
2010-07-16 10:05:00,14.6,14.61,14.53,14.55,203800.0,12.7841,12.7929,12.7228,12.7404,203800.0
2010-07-16 10:10:00,14.56,14.61,14.55,14.61,96100.0,12.7491,12.7929,12.7404,12.7929,96100.0
2010-07-16 10:15:00,14.61,14.65,14.59,14.64,72500.0,12.7929,12.8279,12.7754,12.8192,72500.0
2010-07-16 10:20:00,14.64,14.66,14.62,14.66,64300.0,12.8192,12.8367,12.8017,12.8367,64300.0
2010-07-16 10:25:00,14.65,14.66,14.61,14.62,45900.0,12.8279,12.8367,12.7929,12.8017,45900.0
2010-07-16 10:30:00,14.63,14.63,14.58,14.62,77100.0,12.8104,12.8104,12.7666,12.8017,77100.0
2010-07-16 10:35:00,14.63,14.64,14.61,14.62,27800.0,12.8104,12.8192,12.7929,12.8017,27800.0
2010-07-16 10:40:00,14.63,14.67,14.6,14.67,161600.0,12.8104,12.8454,12.7841,12.8454,161600.0
2010-07-16 10:45:00,14.68,14.69,14.65,14.65,55600.0,12.8542,12.8629,12.8279,12.8279,55600.0
2010-07-16 10:50:00,14.64,14.69,14.64,14.65,54800.0,12.8192,12.8629,12.8192,12.8279,54800.0
2010-07-16 10:55:00,14.65,14.69,14.63,14.66,80100.0,12.8279,12.8629,12.8104,12.8367,80100.0
2010-07-16 11:00:00,14.67,14.67,14.62,14.62,36300.0,12.8454,12.8454,12.8017,12.8017,36300.0
2010-07-16 11:05:00,14.62,14.7,14.62,14.63,254500.0,12.8017,12.8717,12.8017,12.8104,254500.0
2010-07-16 11:10:00,14.63,14.65,14.62,14.64,33400.0,12.8104,12.8279,12.8017,12.8192,33400.0
2010-07-16 11:15:00,14.65,14.65,14.62,14.63,135800.0,12.8279,12.8279,12.8017,12.8104,135800.0
2010-07-16 11:20:00,14.62,14.62,14.58,14.59,22500.0,12.8017,12.8017,12.7666,12.7754,22500.0
2010-07-16 11:25:00,14.6,14.63,14.59,14.63,45400.0,12.7841,12.8104,12.7754,12.8104,45400.0
2010-07-16 11:30:00,14.63,14.63,14.58,14.58,12000.0,12.8104,12.8104,12.7666,12.7666,12000.0
2010-07-16 11:35:00,14.58,14.61,14.56,14.59,42300.0,12.7666,12.7929,12.7491,12.7754,42300.0
2010-07-16 11:40:00,14.59,14.61,14.58,14.59,153100.0,12.7754,12.7929,12.7666,12.7754,153100.0
2010-07-16 11:45:00,14.59,14.59,14.55,14.57,157700.0,12.7754,12.7754,12.7404,12.7579,157700.0
2010-07-16 11:50:00,14.57,14.57,14.53,14.53,89500.0,12.7579,12.7579,12.7228,12.7228,89500.0
2010-07-16 11:55:00,14.53,14.56,14.5,14.51,221200.0,12.7228,12.7491,12.6966,12.7053,221200.0
2010-07-16 12:00:00,14.5,14.53,14.5,14.52,32100.0,12.6966,12.7228,12.6966,12.7141,32100.0
2010-07-16 12:05:00,14.51,14.52,14.5,14.52,80700.0,12.7053,12.7141,12.6966,12.7141,80700.0
2010-07-16 12:10:00,14.52,14.53,14.5,14.5,31700.0,12.7141,12.7228,12.6966,12.6966,31700.0
2010-07-16 12:15:00,14.5,14.5,14.47,14.47,27700.0,12.6966,12.6966,12.6703,12.6703,27700.0
2010-07-16 12:20:00,14.47,14.5,14.47,14.5,72900.0,12.6703,12.6966,12.6703,12.6966,72900.0
2010-07-16 12:25:00,14.49,14.5,14.48,14.49,119300.0,12.6878,12.6966,12.6791,12.6878,119300.0
2010-07-16 12:30:00,14.49,14.49,14.47,14.48,27700.0,12.6878,12.6878,12.6703,12.6791,27700.0
2010-07-16 12:35:00,14.47,14.47,14.45,14.47,14000.0,12.6703,12.6703,12.6528,12.6703,14000.0
2010-07-16 12:40:00,14.47,14.48,14.47,14.48,65300.0,12.6703,12.6791,12.6703,12.6791,65300.0
2010-07-16 12:45:00,14.48,14.48,14.45,14.47,22700.0,12.6791,12.6791,12.6528,12.6703,22700.0
2010-07-16 12:50:00,14.48,14.48,14.46,14.47,20500.0,12.6791,12.6791,12.6616,12.6703,20500.0
2010-07-16 12:55:00,14.47,14.47,14.45,14.45,50400.0,12.6703,12.6703,12.6528,12.6528,50400.0
2010-07-16 13:00:00,14.45,14.46,14.42,14.44,319200.0,12.6528,12.6616,12.6265,12.644,319200.0
2010-07-16 13:05:00,14.44,14.45,14.43,14.43,235100.0,12.644,12.6528,12.6353,12.6353,235100.0
2010-07-16 13:10:00,14.42,14.44,14.41,14.42,71200.0,12.6265,12.644,12.6178,12.6265,71200.0
2010-07-16 13:15:00,14.43,14.45,14.43,14.44,26800.0,12.6353,12.6528,12.6353,12.644,26800.0
2010-07-16 13:20:00,14.44,14.44,14.41,14.41,18500.0,12.644,12.644,12.6178,12.6178,18500.0
2010-07-16 13:25:00,14.41,14.41,14.39,14.4,66700.0,12.6178,12.6178,12.6003,12.609,66700.0
2010-07-16 13:30:00,14.4,14.45,14.4,14.45,52500.0,12.609,12.6528,12.609,12.6528,52500.0
2010-07-16 13:35:00,14.44,14.46,14.43,14.43,33200.0,12.644,12.6616,12.6353,12.6353,33200.0
2010-07-16 13:40:00,14.42,14.42,14.39,14.39,31000.0,12.6265,12.6265,12.6003,12.6003,31000.0
2010-07-16 13:45:00,14.39,14.4,14.37,14.4,29200.0,12.6003,12.609,12.5827,12.609,29200.0
2010-07-16 13:50:00,14.4,14.4,14.36,14.37,62200.0,12.609,12.609,12.574,12.5827,62200.0
2010-07-16 13:55:00,14.37,14.4,14.37,14.38,25000.0,12.5827,12.609,12.5827,12.5915,25000.0
2010-07-16 14:00:00,14.38,14.4,14.37,14.39,85800.0,12.5915,12.609,12.5827,12.6003,85800.0
2010-07-16 14:05:00,14.39,14.39,14.37,14.38,16100.0,12.6003,12.6003,12.5827,12.5915,16100.0
2010-07-16 14:10:00,14.39,14.4,14.38,14.38,57200.0,12.6003,12.609,12.5915,12.5915,57200.0
2010-07-16 14:15:00,14.38,14.38,14.35,14.35,57500.0,12.5915,12.5915,12.5652,12.5652,57500.0
2010-07-16 14:20:00,14.36,14.38,14.35,14.38,39000.0,12.574,12.5915,12.5652,12.5915,39000.0
2010-07-16 14:25:00,14.38,14.4,14.36,14.36,41500.0,12.5915,12.609,12.574,12.574,41500.0
2010-07-16 14:30:00,14.36,14.38,14.35,14.37,60300.0,12.574,12.5915,12.5652,12.5827,60300.0
2010-07-16 14:35:00,14.37,14.37,14.35,14.35,25000.0,12.5827,12.5827,12.5652,12.5652,25000.0
2010-07-16 14:40:00,14.35,14.36,14.34,14.35,32000.0,12.5652,12.574,12.5565,12.5652,32000.0
2010-07-16 14:45:00,14.35,14.38,14.35,14.35,41900.0,12.5652,12.5915,12.5652,12.5652,41900.0
2010-07-16 14:50:00,14.36,14.36,14.33,14.34,57000.0,12.574,12.574,12.5477,12.5565,57000.0
2010-07-16 14:55:00,14.34,14.35,14.32,14.33,55000.0,12.5565,12.5652,12.539,12.5477,55000.0
2010-07-16 15:00:00,14.33,14.34,14.32,14.34,51100.0,12.5477,12.5565,12.539,12.5565,51100.0
2010-07-16 15:05:00,14.35,14.35,14.32,14.33,120100.0,12.5652,12.5652,12.539,12.5477,120100.0
2010-07-16 15:10:00,14.32,14.34,14.31,14.34,128500.0,12.539,12.5565,12.5302,12.5565,128500.0
2010-07-16 15:15:00,14.34,14.35,14.32,14.32,30000.0,12.5565,12.5652,12.539,12.539,30000.0
2010-07-16 15:20:00,14.33,14.33,14.24,14.24,1213100.0,12.5477,12.5477,12.4689,12.4689,1213100.0
2010-07-16 15:25:00,14.25,14.25,14.22,14.25,550400.0,12.4777,12.4777,12.4514,12.4777,550400.0
2010-07-16 15:30:00,14.25,14.28,14.25,14.28,335000.0,12.4777,12.5039,12.4777,12.5039,335000.0
2010-07-16 15:35:00,14.27,14.32,14.26,14.26,487200.0,12.4952,12.539,12.4864,12.4864,487200.0
2010-07-16 15:40:00,14.27,14.3,14.26,14.27,179000.0,12.4952,12.5215,12.4864,12.4952,179000.0
2010-07-16 15:45:00,14.27,14.27,14.22,14.22,217100.0,12.4952,12.4952,12.4514,12.4514,217100.0
2010-07-16 15:50:00,14.22,14.29,14.22,14.29,524700.0,12.4514,12.5127,12.4514,12.5127,524700.0
2010-07-16 15:55:00,14.29,14.29,14.23,14.24,508100.0,12.5127,12.5127,12.4602,12.4689,508100.0
2010-07-19 09:30:00,14.26,14.35,14.25,14.33,59600.0,12.4864,12.5652,12.4777,12.5477,59600.0
2010-07-19 09:35:00,14.33,14.36,14.29,14.31,137400.0,12.5477,12.574,12.5127,12.5302,137400.0
2010-07-19 09:40:00,14.3,14.35,14.29,14.35,96400.0,12.5215,12.5652,12.5127,12.5652,96400.0
2010-07-19 09:45:00,14.35,14.38,14.3,14.31,236300.0,12.5652,12.5915,12.5215,12.5302,236300.0
2010-07-19 09:50:00,14.31,14.35,14.29,14.3,171100.0,12.5302,12.5652,12.5127,12.5215,171100.0
2010-07-19 09:55:00,14.3,14.3,14.27,14.28,81300.0,12.5215,12.5215,12.4952,12.5039,81300.0
2010-07-19 10:00:00,14.27,14.28,14.22,14.25,331800.0,12.4952,12.5039,12.4514,12.4777,331800.0
2010-07-19 10:05:00,14.25,14.28,14.21,14.22,140900.0,12.4777,12.5039,12.4426,12.4514,140900.0
2010-07-19 10:10:00,14.22,14.23,14.17,14.19,206100.0,12.4514,12.4602,12.4076,12.4251,206100.0
2010-07-19 10:15:00,14.19,14.2,14.17,14.17,28200.0,12.4251,12.4339,12.4076,12.4076,28200.0
2010-07-19 10:20:00,14.18,14.18,14.11,14.11,56700.0,12.4164,12.4164,12.3551,12.3551,56700.0
2010-07-19 10:25:00,14.11,14.11,14.06,14.06,106500.0,12.3551,12.3551,12.3113,12.3113,106500.0
2010-07-19 10:30:00,14.06,14.09,14.05,14.05,136400.0,12.3113,12.3376,12.3025,12.3025,136400.0
2010-07-19 10:35:00,14.05,14.1,14.05,14.05,59600.0,12.3025,12.3463,12.3025,12.3025,59600.0
2010-07-19 10:40:00,14.04,14.08,14.03,14.08,100800.0,12.2938,12.3288,12.285,12.3288,100800.0
2010-07-19 10:45:00,14.08,14.09,14.02,14.03,56300.0,12.3288,12.3376,12.2763,12.285,56300.0
2010-07-19 10:50:00,14.02,14.03,14.0,14.03,108300.0,12.2763,12.285,12.2588,12.285,108300.0
2010-07-19 10:55:00,14.04,14.09,14.01,14.08,45500.0,12.2938,12.3376,12.2675,12.3288,45500.0
2010-07-19 11:00:00,14.08,14.14,14.07,14.12,44600.0,12.3288,12.3814,12.3201,12.3638,44600.0
2010-07-19 11:05:00,14.12,14.13,14.11,14.12,26500.0,12.3638,12.3726,12.3551,12.3638,26500.0
2010-07-19 11:10:00,14.12,14.12,14.09,14.1,17900.0,12.3638,12.3638,12.3376,12.3463,17900.0
2010-07-19 11:15:00,14.11,14.16,14.11,14.15,71800.0,12.3551,12.3989,12.3551,12.3901,71800.0
2010-07-19 11:20:00,14.14,14.15,14.14,14.15,28600.0,12.3814,12.3901,12.3814,12.3901,28600.0
2010-07-19 11:25:00,14.15,14.16,14.14,14.15,12500.0,12.3901,12.3989,12.3814,12.3901,12500.0
2010-07-19 11:30:00,14.14,14.15,14.12,14.12,6600.0,12.3814,12.3901,12.3638,12.3638,6600.0
2010-07-19 11:35:00,14.13,14.13,14.08,14.09,92000.0,12.3726,12.3726,12.3288,12.3376,92000.0
2010-07-19 11:40:00,14.1,14.12,14.09,14.11,40200.0,12.3463,12.3638,12.3376,12.3551,40200.0
2010-07-19 11:45:00,14.11,14.11,14.09,14.11,19300.0,12.3551,12.3551,12.3376,12.3551,19300.0
2010-07-19 11:50:00,14.11,14.17,14.11,14.16,7000.0,12.3551,12.4076,12.3551,12.3989,7000.0
2010-07-19 11:55:00,14.16,14.16,14.16,14.16,3500.0,12.3989,12.3989,12.3989,12.3989,3500.0
2010-07-19 12:00:00,14.16,14.16,14.1,14.1,7000.0,12.3989,12.3989,12.3463,12.3463,7000.0
2010-07-19 12:05:00,14.1,14.1,14.09,14.1,13300.0,12.3463,12.3463,12.3376,12.3463,13300.0
2010-07-19 12:10:00,14.1,14.11,14.08,14.08,5500.0,12.3463,12.3551,12.3288,12.3288,5500.0
2010-07-19 12:15:00,14.08,14.12,14.08,14.11,26600.0,12.3288,12.3638,12.3288,12.3551,26600.0
2010-07-19 12:20:00,14.13,14.14,14.13,14.13,4600.0,12.3726,12.3814,12.3726,12.3726,4600.0
2010-07-19 12:25:00,14.13,14.15,14.13,14.15,6700.0,12.3726,12.3901,12.3726,12.3901,6700.0
2010-07-19 12:30:00,14.14,14.14,14.13,14.13,5300.0,12.3814,12.3814,12.3726,12.3726,5300.0
2010-07-19 12:35:00,14.14,14.19,14.14,14.19,21300.0,12.3814,12.4251,12.3814,12.4251,21300.0
2010-07-19 12:40:00,14.19,14.2,14.18,14.2,169500.0,12.4251,12.4339,12.4164,12.4339,169500.0
2010-07-19 12:45:00,14.2,14.23,14.19,14.22,152200.0,12.4339,12.4602,12.4251,12.4514,152200.0
2010-07-19 12:50:00,14.22,14.27,14.22,14.23,286100.0,12.4514,12.4952,12.4514,12.4602,286100.0
2010-07-19 12:55:00,14.22,14.23,14.18,14.19,39500.0,12.4514,12.4602,12.4164,12.4251,39500.0
2010-07-19 13:00:00,14.2,14.21,14.19,14.19,46400.0,12.4339,12.4426,12.4251,12.4251,46400.0
2010-07-19 13:05:00,14.19,14.2,14.17,14.2,44100.0,12.4251,12.4339,12.4076,12.4339,44100.0
2010-07-19 13:10:00,14.19,14.2,14.17,14.18,129100.0,12.4251,12.4339,12.4076,12.4164,129100.0
2010-07-19 13:15:00,14.18,14.18,14.15,14.15,22300.0,12.4164,12.4164,12.3901,12.3901,22300.0
2010-07-19 13:20:00,14.15,14.16,14.15,14.16,28800.0,12.3901,12.3989,12.3901,12.3989,28800.0
2010-07-19 13:25:00,14.16,14.17,14.14,14.14,29000.0,12.3989,12.4076,12.3814,12.3814,29000.0
2010-07-19 13:30:00,14.15,14.18,14.15,14.16,28400.0,12.3901,12.4164,12.3901,12.3989,28400.0
2010-07-19 13:35:00,14.16,14.16,14.14,14.14,25000.0,12.3989,12.3989,12.3814,12.3814,25000.0
2010-07-19 13:40:00,14.15,14.15,14.1,14.11,43700.0,12.3901,12.3901,12.3463,12.3551,43700.0
2010-07-19 13:45:00,14.11,14.13,14.1,14.11,20900.0,12.3551,12.3726,12.3463,12.3551,20900.0
2010-07-19 13:50:00,14.12,14.12,14.1,14.12,26900.0,12.3638,12.3638,12.3463,12.3638,26900.0
2010-07-19 13:55:00,14.12,14.13,14.1,14.11,31900.0,12.3638,12.3726,12.3463,12.3551,31900.0
2010-07-19 14:00:00,14.1,14.12,14.1,14.12,16700.0,12.3463,12.3638,12.3463,12.3638,16700.0
2010-07-19 14:05:00,14.13,14.14,14.12,14.13,17400.0,12.3726,12.3814,12.3638,12.3726,17400.0
2010-07-19 14:10:00,14.14,14.16,14.14,14.15,19800.0,12.3814,12.3989,12.3814,12.3901,19800.0
2010-07-19 14:15:00,14.15,14.17,14.15,14.17,19000.0,12.3901,12.4076,12.3901,12.4076,19000.0
2010-07-19 14:20:00,14.17,14.18,14.15,14.17,17000.0,12.4076,12.4164,12.3901,12.4076,17000.0
2010-07-19 14:25:00,14.17,14.18,14.15,14.15,25600.0,12.4076,12.4164,12.3901,12.3901,25600.0
2010-07-19 14:30:00,14.15,14.18,14.15,14.17,7700.0,12.3901,12.4164,12.3901,12.4076,7700.0
2010-07-19 14:35:00,14.17,14.18,14.17,14.18,10000.0,12.4076,12.4164,12.4076,12.4164,10000.0
2010-07-19 14:40:00,14.18,14.19,14.18,14.19,1800.0,12.4164,12.4251,12.4164,12.4251,1800.0
2010-07-19 14:45:00,14.19,14.21,14.19,14.21,16200.0,12.4251,12.4426,12.4251,12.4426,16200.0
2010-07-19 14:50:00,14.21,14.23,14.21,14.22,2000.0,12.4426,12.4602,12.4426,12.4514,2000.0
2010-07-19 14:55:00,14.22,14.22,14.19,14.19,34800.0,12.4514,12.4514,12.4251,12.4251,34800.0
2010-07-19 15:00:00,14.19,14.23,14.18,14.22,17300.0,12.4251,12.4602,12.4164,12.4514,17300.0
2010-07-19 15:05:00,14.22,14.25,14.2,14.25,75000.0,12.4514,12.4777,12.4339,12.4777,75000.0
2010-07-19 15:10:00,14.24,14.26,14.24,14.24,17500.0,12.4689,12.4864,12.4689,12.4689,17500.0
2010-07-19 15:15:00,14.24,14.25,14.23,14.23,46700.0,12.4689,12.4777,12.4602,12.4602,46700.0
2010-07-19 15:20:00,14.23,14.23,14.2,14.21,77800.0,12.4602,12.4602,12.4339,12.4426,77800.0
2010-07-19 15:25:00,14.2,14.2,14.15,14.17,46300.0,12.4339,12.4339,12.3901,12.4076,46300.0
2010-07-19 15:30:00,14.17,14.19,14.15,14.19,94800.0,12.4076,12.4251,12.3901,12.4251,94800.0
2010-07-19 15:35:00,14.19,14.19,14.12,14.14,103300.0,12.4251,12.4251,12.3638,12.3814,103300.0
2010-07-19 15:40:00,14.14,14.18,14.13,14.18,90200.0,12.3814,12.4164,12.3726,12.4164,90200.0
2010-07-19 15:45:00,14.18,14.21,14.17,14.19,146500.0,12.4164,12.4426,12.4076,12.4251,146500.0
2010-07-19 15:50:00,14.19,14.21,14.18,14.19,180700.0,12.4251,12.4426,12.4164,12.4251,180700.0
2010-07-19 15:55:00,14.2,14.22,14.2,14.2,244800.0,12.4339,12.4514,12.4339,12.4339,244800.0
2010-07-20 09:30:00,14.09,14.09,13.91,13.96,133600.0,12.3376,12.3376,12.18,12.2237,133600.0
2010-07-20 09:35:00,13.96,14.04,13.95,14.02,258100.0,12.2237,12.2938,12.215,12.2763,258100.0
2010-07-20 09:40:00,14.02,14.1,14.02,14.09,215700.0,12.2763,12.3463,12.2763,12.3376,215700.0
2010-07-20 09:45:00,14.1,14.13,14.09,14.09,137400.0,12.3463,12.3726,12.3376,12.3376,137400.0
2010-07-20 09:50:00,14.1,14.23,14.1,14.23,419300.0,12.3463,12.4602,12.3463,12.4602,419300.0
2010-07-20 09:55:00,14.23,14.25,14.22,14.24,477400.0,12.4602,12.4777,12.4514,12.4689,477400.0
2010-07-20 10:00:00,14.24,14.25,14.15,14.16,190400.0,12.4689,12.4777,12.3901,12.3989,190400.0
2010-07-20 10:05:00,14.16,14.19,14.15,14.18,77500.0,12.3989,12.4251,12.3901,12.4164,77500.0
2010-07-20 10:10:00,14.18,14.2,14.14,14.14,55200.0,12.4164,12.4339,12.3814,12.3814,55200.0
2010-07-20 10:15:00,14.14,14.21,14.14,14.21,35800.0,12.3814,12.4426,12.3814,12.4426,35800.0
2010-07-20 10:20:00,14.22,14.26,14.21,14.23,24400.0,12.4514,12.4864,12.4426,12.4602,24400.0
2010-07-20 10:25:00,14.24,14.25,14.23,14.25,14600.0,12.4689,12.4777,12.4602,12.4777,14600.0
2010-07-20 10:30:00,14.26,14.28,14.22,14.28,53700.0,12.4864,12.5039,12.4514,12.5039,53700.0
2010-07-20 10:35:00,14.29,14.34,14.28,14.33,205400.0,12.5127,12.5565,12.5039,12.5477,205400.0
2010-07-20 10:40:00,14.32,14.37,14.31,14.35,143700.0,12.539,12.5827,12.5302,12.5652,143700.0
2010-07-20 10:45:00,14.35,14.38,14.34,14.37,23300.0,12.5652,12.5915,12.5565,12.5827,23300.0
2010-07-20 10:50:00,14.36,14.37,14.32,14.33,21600.0,12.574,12.5827,12.539,12.5477,21600.0
2010-07-20 10:55:00,14.32,14.33,14.31,14.33,50200.0,12.539,12.5477,12.5302,12.5477,50200.0
2010-07-20 11:00:00,14.33,14.35,14.32,14.33,65000.0,12.5477,12.5652,12.539,12.5477,65000.0
2010-07-20 11:05:00,14.33,14.36,14.29,14.36,111700.0,12.5477,12.574,12.5127,12.574,111700.0
2010-07-20 11:10:00,14.36,14.38,14.35,14.35,91000.0,12.574,12.5915,12.5652,12.5652,91000.0
2010-07-20 11:15:00,14.35,14.41,14.35,14.41,146500.0,12.5652,12.6178,12.5652,12.6178,146500.0
2010-07-20 11:20:00,14.4,14.41,14.37,14.38,120300.0,12.609,12.6178,12.5827,12.5915,120300.0
2010-07-20 11:25:00,14.38,14.4,14.36,14.39,69700.0,12.5915,12.609,12.574,12.6003,69700.0
2010-07-20 11:30:00,14.39,14.39,14.35,14.35,29000.0,12.6003,12.6003,12.5652,12.5652,29000.0
2010-07-20 11:35:00,14.36,14.37,14.34,14.34,66600.0,12.574,12.5827,12.5565,12.5565,66600.0
2010-07-20 11:40:00,14.33,14.33,14.29,14.31,44900.0,12.5477,12.5477,12.5127,12.5302,44900.0
2010-07-20 11:45:00,14.31,14.34,14.31,14.33,19200.0,12.5302,12.5565,12.5302,12.5477,19200.0
2010-07-20 11:50:00,14.33,14.35,14.29,14.3,49800.0,12.5477,12.5652,12.5127,12.5215,49800.0
2010-07-20 11:55:00,14.31,14.32,14.3,14.3,21300.0,12.5302,12.539,12.5215,12.5215,21300.0
2010-07-20 12:00:00,14.3,14.31,14.28,14.3,17500.0,12.5215,12.5302,12.5039,12.5215,17500.0
2010-07-20 12:05:00,14.3,14.32,14.3,14.31,11600.0,12.5215,12.539,12.5215,12.5302,11600.0
2010-07-20 12:10:00,14.31,14.31,14.27,14.27,15900.0,12.5302,12.5302,12.4952,12.4952,15900.0
2010-07-20 12:15:00,14.28,14.28,14.26,14.27,7500.0,12.5039,12.5039,12.4864,12.4952,7500.0
2010-07-20 12:20:00,14.27,14.27,14.26,14.27,7400.0,12.4952,12.4952,12.4864,12.4952,7400.0
2010-07-20 12:25:00,14.26,14.29,14.26,14.28,28800.0,12.4864,12.5127,12.4864,12.5039,28800.0
2010-07-20 12:30:00,14.28,14.29,14.27,14.27,19700.0,12.5039,12.5127,12.4952,12.4952,19700.0
2010-07-20 12:35:00,14.28,14.3,14.27,14.27,18800.0,12.5039,12.5215,12.4952,12.4952,18800.0
2010-07-20 12:40:00,14.26,14.28,14.26,14.28,4900.0,12.4864,12.5039,12.4864,12.5039,4900.0
2010-07-20 12:45:00,14.29,14.32,14.29,14.31,11200.0,12.5127,12.539,12.5127,12.5302,11200.0
2010-07-20 12:50:00,14.31,14.32,14.3,14.3,11500.0,12.5302,12.539,12.5215,12.5215,11500.0
2010-07-20 12:55:00,14.3,14.32,14.3,14.32,13400.0,12.5215,12.539,12.5215,12.539,13400.0
2010-07-20 13:00:00,14.32,14.35,14.32,14.34,17300.0,12.539,12.5652,12.539,12.5565,17300.0
2010-07-20 13:05:00,14.34,14.34,14.33,14.34,14100.0,12.5565,12.5565,12.5477,12.5565,14100.0
2010-07-20 13:10:00,14.33,14.33,14.3,14.31,4900.0,12.5477,12.5477,12.5215,12.5302,4900.0
2010-07-20 13:15:00,14.3,14.41,14.3,14.41,405600.0,12.5215,12.6178,12.5215,12.6178,405600.0
2010-07-20 13:20:00,14.41,14.42,14.38,14.39,40400.0,12.6178,12.6265,12.5915,12.6003,40400.0
2010-07-20 13:25:00,14.38,14.4,14.38,14.4,14800.0,12.5915,12.609,12.5915,12.609,14800.0
2010-07-20 13:30:00,14.4,14.44,14.39,14.44,20600.0,12.609,12.644,12.6003,12.644,20600.0
2010-07-20 13:35:00,14.44,14.48,14.44,14.48,108700.0,12.644,12.6791,12.644,12.6791,108700.0
2010-07-20 13:40:00,14.48,14.48,14.47,14.48,67600.0,12.6791,12.6791,12.6703,12.6791,67600.0
2010-07-20 13:45:00,14.48,14.5,14.48,14.49,53900.0,12.6791,12.6966,12.6791,12.6878,53900.0
2010-07-20 13:50:00,14.49,14.55,14.48,14.54,88700.0,12.6878,12.7404,12.6791,12.7316,88700.0
2010-07-20 13:55:00,14.55,14.58,14.54,14.56,227600.0,12.7404,12.7666,12.7316,12.7491,227600.0
2010-07-20 14:00:00,14.56,14.56,14.5,14.52,171500.0,12.7491,12.7491,12.6966,12.7141,171500.0
2010-07-20 14:05:00,14.52,14.52,14.51,14.51,49300.0,12.7141,12.7141,12.7053,12.7053,49300.0
2010-07-20 14:10:00,14.51,14.53,14.5,14.5,67600.0,12.7053,12.7228,12.6966,12.6966,67600.0
2010-07-20 14:15:00,14.51,14.52,14.49,14.5,18500.0,12.7053,12.7141,12.6878,12.6966,18500.0
2010-07-20 14:20:00,14.5,14.51,14.45,14.46,33000.0,12.6966,12.7053,12.6528,12.6616,33000.0
2010-07-20 14:25:00,14.46,14.51,14.46,14.51,24100.0,12.6616,12.7053,12.6616,12.7053,24100.0
2010-07-20 14:30:00,14.5,14.53,14.49,14.52,351400.0,12.6966,12.7228,12.6878,12.7141,351400.0
2010-07-20 14:35:00,14.52,14.53,14.49,14.5,67800.0,12.7141,12.7228,12.6878,12.6966,67800.0
2010-07-20 14:40:00,14.5,14.5,14.46,14.48,45600.0,12.6966,12.6966,12.6616,12.6791,45600.0
2010-07-20 14:45:00,14.49,14.54,14.48,14.54,62900.0,12.6878,12.7316,12.6791,12.7316,62900.0
2010-07-20 14:50:00,14.54,14.55,14.51,14.52,173200.0,12.7316,12.7404,12.7053,12.7141,173200.0
2010-07-20 14:55:00,14.52,14.52,14.48,14.5,44500.0,12.7141,12.7141,12.6791,12.6966,44500.0
2010-07-20 15:00:00,14.49,14.55,14.48,14.55,41800.0,12.6878,12.7404,12.6791,12.7404,41800.0
2010-07-20 15:05:00,14.54,14.55,14.51,14.54,58700.0,12.7316,12.7404,12.7053,12.7316,58700.0
2010-07-20 15:10:00,14.54,14.59,14.53,14.58,49000.0,12.7316,12.7754,12.7228,12.7666,49000.0
2010-07-20 15:15:00,14.59,14.6,14.56,14.56,23700.0,12.7754,12.7841,12.7491,12.7491,23700.0
2010-07-20 15:20:00,14.56,14.59,14.55,14.59,58000.0,12.7491,12.7754,12.7404,12.7754,58000.0
2010-07-20 15:25:00,14.58,14.66,14.58,14.66,203800.0,12.7666,12.8367,12.7666,12.8367,203800.0
2010-07-20 15:30:00,14.67,14.72,14.67,14.7,141900.0,12.8454,12.8892,12.8454,12.8717,141900.0
2010-07-20 15:35:00,14.71,14.72,14.67,14.67,170400.0,12.8805,12.8892,12.8454,12.8454,170400.0
2010-07-20 15:40:00,14.67,14.69,14.65,14.69,133400.0,12.8454,12.8629,12.8279,12.8629,133400.0
2010-07-20 15:45:00,14.7,14.75,14.69,14.75,107200.0,12.8717,12.9155,12.8629,12.9155,107200.0
2010-07-20 15:50:00,14.75,14.76,14.7,14.71,280900.0,12.9155,12.9242,12.8717,12.8805,280900.0
2010-07-20 15:55:00,14.7,14.73,14.69,14.72,422300.0,12.8717,12.898,12.8629,12.8892,422300.0
2010-07-21 09:30:00,14.84,14.87,14.8,14.83,102700.0,12.9943,13.0206,12.9593,12.9855,102700.0
2010-07-21 09:35:00,14.84,14.87,14.76,14.77,314400.0,12.9943,13.0206,12.9242,12.933,314400.0
2010-07-21 09:40:00,14.76,14.83,14.72,14.78,321600.0,12.9242,12.9855,12.8892,12.9418,321600.0
2010-07-21 09:45:00,14.78,14.78,14.68,14.71,71200.0,12.9418,12.9418,12.8542,12.8805,71200.0
2010-07-21 09:50:00,14.71,14.73,14.65,14.67,207200.0,12.8805,12.898,12.8279,12.8454,207200.0
2010-07-21 09:55:00,14.67,14.7,14.64,14.69,90600.0,12.8454,12.8717,12.8192,12.8629,90600.0
2010-07-21 10:00:00,14.68,14.68,14.63,14.65,47700.0,12.8542,12.8542,12.8104,12.8279,47700.0
2010-07-21 10:05:00,14.64,14.65,14.57,14.61,65500.0,12.8192,12.8279,12.7579,12.7929,65500.0
2010-07-21 10:10:00,14.61,14.66,14.6,14.64,43600.0,12.7929,12.8367,12.7841,12.8192,43600.0
2010-07-21 10:15:00,14.64,14.7,14.64,14.65,63300.0,12.8192,12.8717,12.8192,12.8279,63300.0
2010-07-21 10:20:00,14.65,14.66,14.63,14.65,52200.0,12.8279,12.8367,12.8104,12.8279,52200.0
2010-07-21 10:25:00,14.65,14.69,14.65,14.68,63700.0,12.8279,12.8629,12.8279,12.8542,63700.0
2010-07-21 10:30:00,14.68,14.68,14.64,14.64,60300.0,12.8542,12.8542,12.8192,12.8192,60300.0
2010-07-21 10:35:00,14.64,14.66,14.59,14.59,37800.0,12.8192,12.8367,12.7754,12.7754,37800.0
2010-07-21 10:40:00,14.6,14.61,14.58,14.61,43800.0,12.7841,12.7929,12.7666,12.7929,43800.0
2010-07-21 10:45:00,14.61,14.65,14.59,14.65,57800.0,12.7929,12.8279,12.7754,12.8279,57800.0
2010-07-21 10:50:00,14.65,14.68,14.65,14.67,32900.0,12.8279,12.8542,12.8279,12.8454,32900.0
2010-07-21 10:55:00,14.68,14.68,14.63,14.63,42100.0,12.8542,12.8542,12.8104,12.8104,42100.0
2010-07-21 11:00:00,14.63,14.64,14.61,14.63,37200.0,12.8104,12.8192,12.7929,12.8104,37200.0
2010-07-21 11:05:00,14.62,14.63,14.56,14.57,44500.0,12.8017,12.8104,12.7491,12.7579,44500.0
2010-07-21 11:10:00,14.56,14.59,14.54,14.58,34400.0,12.7491,12.7754,12.7316,12.7666,34400.0
2010-07-21 11:15:00,14.58,14.58,14.54,14.56,35800.0,12.7666,12.7666,12.7316,12.7491,35800.0
2010-07-21 11:20:00,14.55,14.58,14.55,14.57,20100.0,12.7404,12.7666,12.7404,12.7579,20100.0
2010-07-21 11:25:00,14.57,14.59,14.56,14.58,31300.0,12.7579,12.7754,12.7491,12.7666,31300.0
2010-07-21 11:30:00,14.58,14.58,14.55,14.55,37000.0,12.7666,12.7666,12.7404,12.7404,37000.0
2010-07-21 11:35:00,14.55,14.62,14.54,14.62,45800.0,12.7404,12.8017,12.7316,12.8017,45800.0
2010-07-21 11:40:00,14.62,14.63,14.59,14.6,26300.0,12.8017,12.8104,12.7754,12.7841,26300.0
2010-07-21 11:45:00,14.59,14.6,14.58,14.59,32200.0,12.7754,12.7841,12.7666,12.7754,32200.0
2010-07-21 11:50:00,14.58,14.61,14.57,14.61,23300.0,12.7666,12.7929,12.7579,12.7929,23300.0
2010-07-21 11:55:00,14.61,14.64,14.61,14.64,51300.0,12.7929,12.8192,12.7929,12.8192,51300.0
2010-07-21 12:00:00,14.64,14.68,14.64,14.66,63700.0,12.8192,12.8542,12.8192,12.8367,63700.0
2010-07-21 12:05:00,14.66,14.67,14.64,14.64,23800.0,12.8367,12.8454,12.8192,12.8192,23800.0
2010-07-21 12:10:00,14.63,14.68,14.63,14.67,95700.0,12.8104,12.8542,12.8104,12.8454,95700.0
2010-07-21 12:15:00,14.67,14.7,14.64,14.65,40100.0,12.8454,12.8717,12.8192,12.8279,40100.0
2010-07-21 12:20:00,14.65,14.66,14.64,14.66,45800.0,12.8279,12.8367,12.8192,12.8367,45800.0
2010-07-21 12:25:00,14.66,14.69,14.66,14.69,40200.0,12.8367,12.8629,12.8367,12.8629,40200.0
2010-07-21 12:30:00,14.69,14.72,14.69,14.72,88100.0,12.8629,12.8892,12.8629,12.8892,88100.0
2010-07-21 12:35:00,14.71,14.74,14.71,14.74,25500.0,12.8805,12.9067,12.8805,12.9067,25500.0
2010-07-21 12:40:00,14.74,14.74,14.69,14.69,59100.0,12.9067,12.9067,12.8629,12.8629,59100.0
2010-07-21 12:45:00,14.69,14.71,14.69,14.71,7400.0,12.8629,12.8805,12.8629,12.8805,7400.0
2010-07-21 12:50:00,14.7,14.71,14.68,14.68,21700.0,12.8717,12.8805,12.8542,12.8542,21700.0
2010-07-21 12:55:00,14.68,14.68,14.65,14.66,16700.0,12.8542,12.8542,12.8279,12.8367,16700.0
2010-07-21 13:00:00,14.66,14.7,14.66,14.7,19700.0,12.8367,12.8717,12.8367,12.8717,19700.0
2010-07-21 13:05:00,14.69,14.71,14.69,14.71,15100.0,12.8629,12.8805,12.8629,12.8805,15100.0
2010-07-21 13:10:00,14.7,14.72,14.69,14.71,24700.0,12.8717,12.8892,12.8629,12.8805,24700.0
2010-07-21 13:15:00,14.71,14.72,14.69,14.69,42300.0,12.8805,12.8892,12.8629,12.8629,42300.0
2010-07-21 13:20:00,14.69,14.71,14.69,14.69,25200.0,12.8629,12.8805,12.8629,12.8629,25200.0
2010-07-21 13:25:00,14.68,14.71,14.66,14.7,33300.0,12.8542,12.8805,12.8367,12.8717,33300.0
2010-07-21 13:30:00,14.71,14.75,14.71,14.74,65800.0,12.8805,12.9155,12.8805,12.9067,65800.0
2010-07-21 13:35:00,14.74,14.75,14.73,14.74,93300.0,12.9067,12.9155,12.898,12.9067,93300.0
2010-07-21 13:40:00,14.74,14.75,14.73,14.73,146100.0,12.9067,12.9155,12.898,12.898,146100.0
2010-07-21 13:45:00,14.73,14.74,14.71,14.74,16700.0,12.898,12.9067,12.8805,12.9067,16700.0
2010-07-21 13:50:00,14.74,14.79,14.74,14.78,64400.0,12.9067,12.9505,12.9067,12.9418,64400.0
2010-07-21 13:55:00,14.78,14.79,14.74,14.74,36300.0,12.9418,12.9505,12.9067,12.9067,36300.0
2010-07-21 14:00:00,14.74,14.74,14.65,14.7,76200.0,12.9067,12.9067,12.8279,12.8717,76200.0
2010-07-21 14:05:00,14.7,14.7,14.63,14.63,67900.0,12.8717,12.8717,12.8104,12.8104,67900.0
2010-07-21 14:10:00,14.62,14.62,14.49,14.53,110500.0,12.8017,12.8017,12.6878,12.7228,110500.0
2010-07-21 14:15:00,14.52,14.56,14.5,14.56,84200.0,12.7141,12.7491,12.6966,12.7491,84200.0
2010-07-21 14:20:00,14.56,14.57,14.51,14.56,79500.0,12.7491,12.7579,12.7053,12.7491,79500.0
2010-07-21 14:25:00,14.56,14.58,14.53,14.54,53600.0,12.7491,12.7666,12.7228,12.7316,53600.0
2010-07-21 14:30:00,14.53,14.53,14.48,14.48,84600.0,12.7228,12.7228,12.6791,12.6791,84600.0
2010-07-21 14:35:00,14.48,14.51,14.47,14.51,137800.0,12.6791,12.7053,12.6703,12.7053,137800.0
2010-07-21 14:40:00,14.51,14.54,14.51,14.53,43300.0,12.7053,12.7316,12.7053,12.7228,43300.0
2010-07-21 14:45:00,14.52,14.54,14.49,14.51,124600.0,12.7141,12.7316,12.6878,12.7053,124600.0
2010-07-21 14:50:00,14.51,14.51,14.45,14.46,131700.0,12.7053,12.7053,12.6528,12.6616,131700.0
2010-07-21 14:55:00,14.46,14.47,14.41,14.43,148000.0,12.6616,12.6703,12.6178,12.6353,148000.0
2010-07-21 15:00:00,14.43,14.44,14.39,14.44,196700.0,12.6353,12.644,12.6003,12.644,196700.0
2010-07-21 15:05:00,14.45,14.5,14.45,14.49,36500.0,12.6528,12.6966,12.6528,12.6878,36500.0
2010-07-21 15:10:00,14.49,14.53,14.48,14.53,47700.0,12.6878,12.7228,12.6791,12.7228,47700.0
2010-07-21 15:15:00,14.53,14.57,14.47,14.47,158000.0,12.7228,12.7579,12.6703,12.6703,158000.0
2010-07-21 15:20:00,14.47,14.55,14.45,14.51,99300.0,12.6703,12.7404,12.6528,12.7053,99300.0
2010-07-21 15:25:00,14.52,14.52,14.47,14.47,71900.0,12.7141,12.7141,12.6703,12.6703,71900.0
2010-07-21 15:30:00,14.46,14.52,14.46,14.51,75500.0,12.6616,12.7141,12.6616,12.7053,75500.0
2010-07-21 15:35:00,14.51,14.52,14.48,14.49,98400.0,12.7053,12.7141,12.6791,12.6878,98400.0
2010-07-21 15:40:00,14.49,14.5,14.46,14.49,105300.0,12.6878,12.6966,12.6616,12.6878,105300.0
2010-07-21 15:45:00,14.5,14.53,14.48,14.52,236500.0,12.6966,12.7228,12.6791,12.7141,236500.0
2010-07-21 15:50:00,14.52,14.54,14.49,14.52,300000.0,12.7141,12.7316,12.6878,12.7141,300000.0
2010-07-21 15:55:00,14.52,14.52,14.49,14.51,526200.0,12.7141,12.7141,12.6878,12.7053,526200.0
2010-07-22 09:30:00,14.65,14.83,14.65,14.82,123900.0,12.8279,12.9855,12.8279,12.9768,123900.0
2010-07-22 09:35:00,14.82,14.85,14.79,14.79,90600.0,12.9768,13.003,12.9505,12.9505,90600.0
2010-07-22 09:40:00,14.78,14.9,14.78,14.9,149100.0,12.9418,13.0468,12.9418,13.0468,149100.0
2010-07-22 09:45:00,14.9,14.92,14.84,14.89,97600.0,13.0468,13.0643,12.9943,13.0381,97600.0
2010-07-22 09:50:00,14.89,14.9,14.86,14.88,113200.0,13.0381,13.0468,13.0118,13.0293,113200.0
2010-07-22 09:55:00,14.87,14.95,14.87,14.94,324500.0,13.0206,13.0906,13.0206,13.0819,324500.0
2010-07-22 10:00:00,14.95,15.07,14.95,15.06,888100.0,13.0906,13.1957,13.0906,13.1869,888100.0
2010-07-22 10:05:00,15.06,15.07,15.02,15.04,438700.0,13.1869,13.1957,13.1519,13.1694,438700.0
2010-07-22 10:10:00,15.04,15.07,15.02,15.06,183300.0,13.1694,13.1957,13.1519,13.1869,183300.0
2010-07-22 10:15:00,15.06,15.09,15.05,15.06,91300.0,13.1869,13.2132,13.1782,13.1869,91300.0
2010-07-22 10:20:00,15.06,15.08,15.03,15.06,433300.0,13.1869,13.2044,13.1607,13.1869,433300.0
2010-07-22 10:25:00,15.07,15.1,15.06,15.07,220100.0,13.1957,13.222,13.1869,13.1957,220100.0
2010-07-22 10:30:00,15.08,15.08,15.03,15.03,70200.0,13.2044,13.2044,13.1607,13.1607,70200.0
2010-07-22 10:35:00,15.03,15.08,15.03,15.05,118300.0,13.1607,13.2044,13.1607,13.1782,118300.0
2010-07-22 10:40:00,15.05,15.13,15.05,15.09,267400.0,13.1782,13.2482,13.1782,13.2132,267400.0
2010-07-22 10:45:00,15.09,15.12,15.09,15.12,79000.0,13.2132,13.2395,13.2132,13.2395,79000.0
2010-07-22 10:50:00,15.12,15.15,15.1,15.13,132900.0,13.2395,13.2657,13.222,13.2482,132900.0
2010-07-22 10:55:00,15.13,15.14,15.06,15.07,135100.0,13.2482,13.257,13.1869,13.1957,135100.0
2010-07-22 11:00:00,15.07,15.09,15.06,15.07,103900.0,13.1957,13.2132,13.1869,13.1957,103900.0
2010-07-22 11:05:00,15.07,15.09,15.05,15.05,78000.0,13.1957,13.2132,13.1782,13.1782,78000.0
2010-07-22 11:10:00,15.05,15.06,15.03,15.05,99000.0,13.1782,13.1869,13.1607,13.1782,99000.0
2010-07-22 11:15:00,15.04,15.05,15.01,15.03,46400.0,13.1694,13.1782,13.1431,13.1607,46400.0
2010-07-22 11:20:00,15.03,15.03,15.01,15.02,95500.0,13.1607,13.1607,13.1431,13.1519,95500.0
2010-07-22 11:25:00,15.02,15.04,15.02,15.03,89300.0,13.1519,13.1694,13.1519,13.1607,89300.0
2010-07-22 11:30:00,15.02,15.02,14.97,14.97,43600.0,13.1519,13.1519,13.1081,13.1081,43600.0
2010-07-22 11:35:00,14.98,14.98,14.94,14.94,78000.0,13.1169,13.1169,13.0819,13.0819,78000.0
2010-07-22 11:40:00,14.94,14.96,14.94,14.94,24200.0,13.0819,13.0994,13.0819,13.0819,24200.0
2010-07-22 11:45:00,14.93,14.95,14.93,14.94,12100.0,13.0731,13.0906,13.0731,13.0819,12100.0
2010-07-22 11:50:00,14.93,14.94,14.89,14.9,105900.0,13.0731,13.0819,13.0381,13.0468,105900.0
2010-07-22 11:55:00,14.9,14.92,14.87,14.9,44000.0,13.0468,13.0643,13.0206,13.0468,44000.0
2010-07-22 12:00:00,14.89,14.91,14.89,14.91,18400.0,13.0381,13.0556,13.0381,13.0556,18400.0
2010-07-22 12:05:00,14.91,14.91,14.87,14.89,26500.0,13.0556,13.0556,13.0206,13.0381,26500.0
2010-07-22 12:10:00,14.9,14.91,14.89,14.89,42400.0,13.0468,13.0556,13.0381,13.0381,42400.0
2010-07-22 12:15:00,14.89,14.93,14.88,14.93,98700.0,13.0381,13.0731,13.0293,13.0731,98700.0
2010-07-22 12:20:00,14.93,14.93,14.89,14.91,92100.0,13.0731,13.0731,13.0381,13.0556,92100.0
2010-07-22 12:25:00,14.91,14.93,14.9,14.93,49000.0,13.0556,13.0731,13.0468,13.0731,49000.0
2010-07-22 12:30:00,14.93,14.94,14.92,14.93,23800.0,13.0731,13.0819,13.0643,13.0731,23800.0
2010-07-22 12:35:00,14.93,14.94,14.92,14.93,43500.0,13.0731,13.0819,13.0643,13.0731,43500.0
2010-07-22 12:40:00,14.93,14.96,14.93,14.94,101100.0,13.0731,13.0994,13.0731,13.0819,101100.0
2010-07-22 12:45:00,14.94,14.95,14.93,14.94,35500.0,13.0819,13.0906,13.0731,13.0819,35500.0
2010-07-22 12:50:00,14.94,14.97,14.94,14.97,31900.0,13.0819,13.1081,13.0819,13.1081,31900.0
2010-07-22 12:55:00,14.97,14.98,14.96,14.96,25400.0,13.1081,13.1169,13.0994,13.0994,25400.0
2010-07-22 13:00:00,14.97,14.98,14.96,14.97,35500.0,13.1081,13.1169,13.0994,13.1081,35500.0
2010-07-22 13:05:00,14.97,14.98,14.96,14.98,10200.0,13.1081,13.1169,13.0994,13.1169,10200.0
2010-07-22 13:10:00,14.97,14.99,14.97,14.98,32400.0,13.1081,13.1256,13.1081,13.1169,32400.0
2010-07-22 13:15:00,14.98,14.99,14.98,14.99,10100.0,13.1169,13.1256,13.1169,13.1256,10100.0
2010-07-22 13:20:00,14.99,15.0,14.99,14.99,11800.0,13.1256,13.1344,13.1256,13.1256,11800.0
2010-07-22 13:25:00,15.0,15.0,14.96,14.97,58500.0,13.1344,13.1344,13.0994,13.1081,58500.0
2010-07-22 13:30:00,14.97,14.98,14.95,14.97,29400.0,13.1081,13.1169,13.0906,13.1081,29400.0
2010-07-22 13:35:00,14.97,14.97,14.96,14.97,25500.0,13.1081,13.1081,13.0994,13.1081,25500.0
2010-07-22 13:40:00,14.96,14.96,14.94,14.94,27800.0,13.0994,13.0994,13.0819,13.0819,27800.0
2010-07-22 13:45:00,14.95,14.95,14.93,14.94,40300.0,13.0906,13.0906,13.0731,13.0819,40300.0
2010-07-22 13:50:00,14.94,14.96,14.91,14.91,158600.0,13.0819,13.0994,13.0556,13.0556,158600.0
2010-07-22 13:55:00,14.91,14.92,14.9,14.91,30400.0,13.0556,13.0643,13.0468,13.0556,30400.0
2010-07-22 14:00:00,14.91,14.95,14.91,14.95,83300.0,13.0556,13.0906,13.0556,13.0906,83300.0
2010-07-22 14:05:00,14.95,14.99,14.95,14.99,137500.0,13.0906,13.1256,13.0906,13.1256,137500.0
2010-07-22 14:10:00,14.98,15.0,14.97,14.98,45800.0,13.1169,13.1344,13.1081,13.1169,45800.0
2010-07-22 14:15:00,14.99,15.01,14.98,14.98,47200.0,13.1256,13.1431,13.1169,13.1169,47200.0
2010-07-22 14:20:00,14.98,14.99,14.98,14.98,21300.0,13.1169,13.1256,13.1169,13.1169,21300.0
2010-07-22 14:25:00,14.99,15.04,14.98,15.03,152400.0,13.1256,13.1694,13.1169,13.1607,152400.0
2010-07-22 14:30:00,15.04,15.04,14.99,15.01,64600.0,13.1694,13.1694,13.1256,13.1431,64600.0
2010-07-22 14:35:00,15.0,15.02,14.99,15.0,31000.0,13.1344,13.1519,13.1256,13.1344,31000.0
2010-07-22 14:40:00,15.0,15.0,14.97,14.99,54500.0,13.1344,13.1344,13.1081,13.1256,54500.0
2010-07-22 14:45:00,14.99,15.0,14.98,15.0,43200.0,13.1256,13.1344,13.1169,13.1344,43200.0
2010-07-22 14:50:00,15.0,15.01,14.99,15.01,36500.0,13.1344,13.1431,13.1256,13.1431,36500.0
2010-07-22 14:55:00,15.01,15.02,15.0,15.02,42300.0,13.1431,13.1519,13.1344,13.1519,42300.0
2010-07-22 15:00:00,15.01,15.02,15.0,15.02,35400.0,13.1431,13.1519,13.1344,13.1519,35400.0
2010-07-22 15:05:00,15.01,15.02,14.98,15.0,162100.0,13.1431,13.1519,13.1169,13.1344,162100.0
2010-07-22 15:10:00,15.0,15.03,14.99,15.02,83600.0,13.1344,13.1607,13.1256,13.1519,83600.0
2010-07-22 15:15:00,15.02,15.07,15.02,15.07,104300.0,13.1519,13.1957,13.1519,13.1957,104300.0
2010-07-22 15:20:00,15.06,15.07,15.04,15.06,117700.0,13.1869,13.1957,13.1694,13.1869,117700.0
2010-07-22 15:25:00,15.06,15.07,15.05,15.05,101800.0,13.1869,13.1957,13.1782,13.1782,101800.0
2010-07-22 15:30:00,15.05,15.06,15.03,15.03,107100.0,13.1782,13.1869,13.1607,13.1607,107100.0
2010-07-22 15:35:00,15.03,15.03,14.94,14.97,225600.0,13.1607,13.1607,13.0819,13.1081,225600.0
2010-07-22 15:40:00,14.96,14.98,14.94,14.98,249200.0,13.0994,13.1169,13.0819,13.1169,249200.0
2010-07-22 15:45:00,14.99,15.04,14.99,15.02,366200.0,13.1256,13.1694,13.1256,13.1519,366200.0
2010-07-22 15:50:00,15.03,15.05,15.01,15.02,314400.0,13.1607,13.1782,13.1431,13.1519,314400.0
2010-07-22 15:55:00,15.02,15.05,15.02,15.02,464700.0,13.1519,13.1782,13.1519,13.1519,464700.0
2010-07-23 09:30:00,15.06,15.06,14.88,14.88,45400.0,13.1869,13.1869,13.0293,13.0293,45400.0
2010-07-23 09:35:00,14.88,14.97,14.88,14.96,51900.0,13.0293,13.1081,13.0293,13.0994,51900.0
2010-07-23 09:40:00,14.97,15.06,14.95,15.02,49000.0,13.1081,13.1869,13.0906,13.1519,49000.0
2010-07-23 09:45:00,15.04,15.04,14.96,14.97,69400.0,13.1694,13.1694,13.0994,13.1081,69400.0
2010-07-23 09:50:00,14.96,14.98,14.9,14.98,110900.0,13.0994,13.1169,13.0468,13.1169,110900.0
2010-07-23 09:55:00,14.98,15.02,14.9,14.91,165800.0,13.1169,13.1519,13.0468,13.0556,165800.0
2010-07-23 10:00:00,14.91,14.98,14.88,14.93,120700.0,13.0556,13.1169,13.0293,13.0731,120700.0
2010-07-23 10:05:00,14.94,14.99,14.93,14.98,42700.0,13.0819,13.1256,13.0731,13.1169,42700.0
2010-07-23 10:10:00,14.98,15.06,14.94,15.06,66600.0,13.1169,13.1869,13.0819,13.1869,66600.0
2010-07-23 10:15:00,15.04,15.05,15.01,15.02,60100.0,13.1694,13.1782,13.1431,13.1519,60100.0
2010-07-23 10:20:00,15.03,15.03,14.97,15.0,75800.0,13.1607,13.1607,13.1081,13.1344,75800.0
2010-07-23 10:25:00,15.0,15.06,15.0,15.05,30700.0,13.1344,13.1869,13.1344,13.1782,30700.0
2010-07-23 10:30:00,15.06,15.14,15.06,15.13,227100.0,13.1869,13.257,13.1869,13.2482,227100.0
2010-07-23 10:35:00,15.13,15.14,15.08,15.09,122500.0,13.2482,13.257,13.2044,13.2132,122500.0
2010-07-23 10:40:00,15.09,15.12,15.07,15.12,140300.0,13.2132,13.2395,13.1957,13.2395,140300.0
2010-07-23 10:45:00,15.11,15.15,15.11,15.13,243900.0,13.2307,13.2657,13.2307,13.2482,243900.0
2010-07-23 10:50:00,15.14,15.14,15.1,15.13,180100.0,13.257,13.257,13.222,13.2482,180100.0
2010-07-23 10:55:00,15.12,15.14,15.09,15.09,84700.0,13.2395,13.257,13.2132,13.2132,84700.0
2010-07-23 11:00:00,15.09,15.12,15.07,15.12,86400.0,13.2132,13.2395,13.1957,13.2395,86400.0
2010-07-23 11:05:00,15.12,15.15,15.11,15.12,46800.0,13.2395,13.2657,13.2307,13.2395,46800.0
2010-07-23 11:10:00,15.11,15.13,15.08,15.1,126200.0,13.2307,13.2482,13.2044,13.222,126200.0
2010-07-23 11:15:00,15.1,15.1,15.08,15.1,67300.0,13.222,13.222,13.2044,13.222,67300.0
2010-07-23 11:20:00,15.09,15.1,15.06,15.08,29100.0,13.2132,13.222,13.1869,13.2044,29100.0
2010-07-23 11:25:00,15.08,15.1,15.08,15.1,91000.0,13.2044,13.222,13.2044,13.222,91000.0
2010-07-23 11:30:00,15.1,15.13,15.09,15.11,55600.0,13.222,13.2482,13.2132,13.2307,55600.0
2010-07-23 11:35:00,15.11,15.14,15.11,15.13,141600.0,13.2307,13.257,13.2307,13.2482,141600.0
2010-07-23 11:40:00,15.13,15.13,15.06,15.08,27900.0,13.2482,13.2482,13.1869,13.2044,27900.0
2010-07-23 11:45:00,15.08,15.13,15.08,15.13,36100.0,13.2044,13.2482,13.2044,13.2482,36100.0
2010-07-23 11:50:00,15.12,15.14,15.11,15.13,20200.0,13.2395,13.257,13.2307,13.2482,20200.0
2010-07-23 11:55:00,15.14,15.16,15.11,15.14,65900.0,13.257,13.2745,13.2307,13.257,65900.0
2010-07-23 12:00:00,15.15,15.21,15.1,15.1,149900.0,13.2657,13.3183,13.222,13.222,149900.0
2010-07-23 12:05:00,15.11,15.17,15.11,15.13,81100.0,13.2307,13.2832,13.2307,13.2482,81100.0
2010-07-23 12:10:00,15.13,15.15,15.07,15.15,69800.0,13.2482,13.2657,13.1957,13.2657,69800.0
2010-07-23 12:15:00,15.14,15.18,15.1,15.18,77800.0,13.257,13.292,13.222,13.292,77800.0
2010-07-23 12:20:00,15.17,15.17,15.12,15.14,161000.0,13.2832,13.2832,13.2395,13.257,161000.0
2010-07-23 12:25:00,15.15,15.18,15.15,15.16,55300.0,13.2657,13.292,13.2657,13.2745,55300.0
2010-07-23 12:30:00,15.16,15.17,15.12,15.16,24800.0,13.2745,13.2832,13.2395,13.2745,24800.0
2010-07-23 12:35:00,15.15,15.15,15.12,15.14,37400.0,13.2657,13.2657,13.2395,13.257,37400.0
2010-07-23 12:40:00,15.13,15.13,15.06,15.07,54600.0,13.2482,13.2482,13.1869,13.1957,54600.0
2010-07-23 12:45:00,15.06,15.08,15.05,15.08,74300.0,13.1869,13.2044,13.1782,13.2044,74300.0
2010-07-23 12:50:00,15.07,15.13,15.07,15.13,42700.0,13.1957,13.2482,13.1957,13.2482,42700.0
2010-07-23 12:55:00,15.13,15.15,15.12,15.15,21000.0,13.2482,13.2657,13.2395,13.2657,21000.0
2010-07-23 13:00:00,15.14,15.14,15.09,15.09,24300.0,13.257,13.257,13.2132,13.2132,24300.0
2010-07-23 13:05:00,15.08,15.11,15.06,15.1,72400.0,13.2044,13.2307,13.1869,13.222,72400.0
2010-07-23 13:10:00,15.1,15.2,15.1,15.2,36800.0,13.222,13.3095,13.222,13.3095,36800.0
2010-07-23 13:15:00,15.19,15.23,15.19,15.22,30000.0,13.3008,13.3358,13.3008,13.327,30000.0
2010-07-23 13:20:00,15.22,15.28,15.22,15.28,50900.0,13.327,13.3796,13.327,13.3796,50900.0
2010-07-23 13:25:00,15.28,15.34,15.28,15.34,217000.0,13.3796,13.4321,13.3796,13.4321,217000.0
2010-07-23 13:30:00,15.34,15.38,15.33,15.35,311600.0,13.4321,13.4671,13.4233,13.4409,311600.0
2010-07-23 13:35:00,15.35,15.37,15.34,15.35,154200.0,13.4409,13.4584,13.4321,13.4409,154200.0
2010-07-23 13:40:00,15.35,15.35,15.33,15.34,45200.0,13.4409,13.4409,13.4233,13.4321,45200.0
2010-07-23 13:45:00,15.34,15.34,15.31,15.32,250700.0,13.4321,13.4321,13.4058,13.4146,250700.0
2010-07-23 13:50:00,15.31,15.36,15.31,15.35,108800.0,13.4058,13.4496,13.4058,13.4409,108800.0
2010-07-23 13:55:00,15.36,15.37,15.35,15.36,50500.0,13.4496,13.4584,13.4409,13.4496,50500.0
2010-07-23 14:00:00,15.37,15.38,15.34,15.38,62000.0,13.4584,13.4671,13.4321,13.4671,62000.0
2010-07-23 14:05:00,15.38,15.4,15.38,15.38,36200.0,13.4671,13.4846,13.4671,13.4671,36200.0
2010-07-23 14:10:00,15.39,15.4,15.36,15.37,22400.0,13.4759,13.4846,13.4496,13.4584,22400.0
2010-07-23 14:15:00,15.37,15.38,15.36,15.37,14200.0,13.4584,13.4671,13.4496,13.4584,14200.0
2010-07-23 14:20:00,15.37,15.37,15.32,15.33,33700.0,13.4584,13.4584,13.4146,13.4233,33700.0
2010-07-23 14:25:00,15.34,15.35,15.31,15.35,19600.0,13.4321,13.4409,13.4058,13.4409,19600.0
2010-07-23 14:30:00,15.34,15.36,15.32,15.35,30700.0,13.4321,13.4496,13.4146,13.4409,30700.0
2010-07-23 14:35:00,15.35,15.35,15.33,15.35,45100.0,13.4409,13.4409,13.4233,13.4409,45100.0
2010-07-23 14:40:00,15.35,15.37,15.34,15.37,66800.0,13.4409,13.4584,13.4321,13.4584,66800.0
2010-07-23 14:45:00,15.38,15.38,15.34,15.37,29200.0,13.4671,13.4671,13.4321,13.4584,29200.0
2010-07-23 14:50:00,15.38,15.42,15.38,15.42,26800.0,13.4671,13.5022,13.4671,13.5022,26800.0
2010-07-23 14:55:00,15.42,15.42,15.38,15.38,66900.0,13.5022,13.5022,13.4671,13.4671,66900.0
2010-07-23 15:00:00,15.39,15.39,15.36,15.38,78600.0,13.4759,13.4759,13.4496,13.4671,78600.0
2010-07-23 15:05:00,15.38,15.4,15.37,15.4,31700.0,13.4671,13.4846,13.4584,13.4846,31700.0
2010-07-23 15:10:00,15.4,15.41,15.38,15.39,195200.0,13.4846,13.4934,13.4671,13.4759,195200.0
2010-07-23 15:15:00,15.38,15.41,15.36,15.41,149000.0,13.4671,13.4934,13.4496,13.4934,149000.0
2010-07-23 15:20:00,15.41,15.41,15.39,15.41,59800.0,13.4934,13.4934,13.4759,13.4934,59800.0
2010-07-23 15:25:00,15.4,15.41,15.36,15.4,54800.0,13.4846,13.4934,13.4496,13.4846,54800.0
2010-07-23 15:30:00,15.4,15.43,15.38,15.43,106300.0,13.4846,13.5109,13.4671,13.5109,106300.0
2010-07-23 15:35:00,15.43,15.43,15.35,15.37,128000.0,13.5109,13.5109,13.4409,13.4584,128000.0
2010-07-23 15:40:00,15.37,15.39,15.33,15.37,151600.0,13.4584,13.4759,13.4233,13.4584,151600.0
2010-07-23 15:45:00,15.37,15.42,15.37,15.4,211600.0,13.4584,13.5022,13.4584,13.4846,211600.0
2010-07-23 15:50:00,15.41,15.43,15.39,15.4,221500.0,13.4934,13.5109,13.4759,13.4846,221500.0
2010-07-23 15:55:00,15.41,15.44,15.41,15.43,468100.0,13.4934,13.5197,13.4934,13.5109,468100.0
2010-07-26 09:30:00,15.33,15.44,15.33,15.42,188600.0,13.4233,13.5197,13.4233,13.5022,188600.0
2010-07-26 09:35:00,15.43,15.43,15.39,15.4,251400.0,13.5109,13.5109,13.4759,13.4846,251400.0
2010-07-26 09:40:00,15.4,15.42,15.35,15.42,321900.0,13.4846,13.5022,13.4409,13.5022,321900.0
2010-07-26 09:45:00,15.42,15.45,15.42,15.43,57600.0,13.5022,13.5284,13.5022,13.5109,57600.0
2010-07-26 09:50:00,15.42,15.46,15.41,15.46,154900.0,13.5022,13.5372,13.4934,13.5372,154900.0
2010-07-26 09:55:00,15.47,15.49,15.42,15.48,222400.0,13.5459,13.5634,13.5022,13.5547,222400.0
2010-07-26 10:00:00,15.48,15.7,15.48,15.64,1376000.0,13.5547,13.7473,13.5547,13.6948,1376000.0
2010-07-26 10:05:00,15.64,15.68,15.62,15.68,252100.0,13.6948,13.7298,13.6773,13.7298,252100.0
2010-07-26 10:10:00,15.68,15.74,15.68,15.74,237300.0,13.7298,13.7824,13.7298,13.7824,237300.0
2010-07-26 10:15:00,15.74,15.78,15.74,15.78,222300.0,13.7824,13.8174,13.7824,13.8174,222300.0
2010-07-26 10:20:00,15.78,15.78,15.7,15.73,167500.0,13.8174,13.8174,13.7473,13.7736,167500.0
2010-07-26 10:25:00,15.74,15.74,15.69,15.71,98100.0,13.7824,13.7824,13.7386,13.7561,98100.0
2010-07-26 10:30:00,15.72,15.73,15.62,15.67,167000.0,13.7648,13.7736,13.6773,13.7211,167000.0
2010-07-26 10:35:00,15.67,15.75,15.66,15.74,106100.0,13.7211,13.7911,13.7123,13.7824,106100.0
2010-07-26 10:40:00,15.75,15.75,15.65,15.71,411600.0,13.7911,13.7911,13.7035,13.7561,411600.0
2010-07-26 10:45:00,15.71,15.72,15.67,15.71,77200.0,13.7561,13.7648,13.7211,13.7561,77200.0
2010-07-26 10:50:00,15.72,15.72,15.68,15.72,34700.0,13.7648,13.7648,13.7298,13.7648,34700.0
2010-07-26 10:55:00,15.72,15.74,15.71,15.74,304300.0,13.7648,13.7824,13.7561,13.7824,304300.0
2010-07-26 11:00:00,15.75,15.77,15.74,15.74,87600.0,13.7911,13.8086,13.7824,13.7824,87600.0
2010-07-26 11:05:00,15.74,15.75,15.72,15.73,75700.0,13.7824,13.7911,13.7648,13.7736,75700.0
2010-07-26 11:10:00,15.74,15.75,15.73,15.74,62900.0,13.7824,13.7911,13.7736,13.7824,62900.0
2010-07-26 11:15:00,15.74,15.79,15.74,15.79,41000.0,13.7824,13.8261,13.7824,13.8261,41000.0
2010-07-26 11:20:00,15.78,15.78,15.73,15.75,40700.0,13.8174,13.8174,13.7736,13.7911,40700.0
2010-07-26 11:25:00,15.74,15.77,15.74,15.75,23000.0,13.7824,13.8086,13.7824,13.7911,23000.0
2010-07-26 11:30:00,15.75,15.77,15.74,15.75,30100.0,13.7911,13.8086,13.7824,13.7911,30100.0
2010-07-26 11:35:00,15.75,15.78,15.75,15.77,58000.0,13.7911,13.8174,13.7911,13.8086,58000.0
2010-07-26 11:40:00,15.77,15.78,15.75,15.77,64500.0,13.8086,13.8174,13.7911,13.8086,64500.0
2010-07-26 11:45:00,15.78,15.79,15.77,15.77,44500.0,13.8174,13.8261,13.8086,13.8086,44500.0
2010-07-26 11:50:00,15.77,15.79,15.77,15.79,25800.0,13.8086,13.8261,13.8086,13.8261,25800.0
2010-07-26 11:55:00,15.78,15.79,15.75,15.76,22800.0,13.8174,13.8261,13.7911,13.7999,22800.0
2010-07-26 12:00:00,15.76,15.77,15.75,15.77,58300.0,13.7999,13.8086,13.7911,13.8086,58300.0
2010-07-26 12:05:00,15.77,15.8,15.76,15.79,32200.0,13.8086,13.8349,13.7999,13.8261,32200.0
2010-07-26 12:10:00,15.8,15.8,15.78,15.78,33800.0,13.8349,13.8349,13.8174,13.8174,33800.0
2010-07-26 12:15:00,15.77,15.78,15.76,15.77,44500.0,13.8086,13.8174,13.7999,13.8086,44500.0
2010-07-26 12:20:00,15.77,15.78,15.77,15.77,12600.0,13.8086,13.8174,13.8086,13.8086,12600.0
2010-07-26 12:25:00,15.77,15.78,15.76,15.77,33900.0,13.8086,13.8174,13.7999,13.8086,33900.0
2010-07-26 12:30:00,15.77,15.78,15.76,15.76,25500.0,13.8086,13.8174,13.7999,13.7999,25500.0
2010-07-26 12:35:00,15.76,15.8,15.76,15.78,25400.0,13.7999,13.8349,13.7999,13.8174,25400.0
2010-07-26 12:40:00,15.78,15.79,15.77,15.77,46900.0,13.8174,13.8261,13.8086,13.8086,46900.0
2010-07-26 12:45:00,15.76,15.78,15.76,15.77,36600.0,13.7999,13.8174,13.7999,13.8086,36600.0
2010-07-26 12:50:00,15.77,15.8,15.77,15.79,229700.0,13.8086,13.8349,13.8086,13.8261,229700.0
2010-07-26 12:55:00,15.79,15.81,15.78,15.8,15100.0,13.8261,13.8436,13.8174,13.8349,15100.0
2010-07-26 13:00:00,15.81,15.81,15.8,15.81,19200.0,13.8436,13.8436,13.8349,13.8436,19200.0
2010-07-26 13:05:00,15.8,15.81,15.77,15.78,32000.0,13.8349,13.8436,13.8086,13.8174,32000.0
2010-07-26 13:10:00,15.79,15.8,15.78,15.79,31100.0,13.8261,13.8349,13.8174,13.8261,31100.0
2010-07-26 13:15:00,15.78,15.8,15.78,15.79,33200.0,13.8174,13.8349,13.8174,13.8261,33200.0
2010-07-26 13:20:00,15.78,15.79,15.78,15.78,13200.0,13.8174,13.8261,13.8174,13.8174,13200.0
2010-07-26 13:25:00,15.78,15.79,15.77,15.78,33700.0,13.8174,13.8261,13.8086,13.8174,33700.0
2010-07-26 13:30:00,15.79,15.81,15.79,15.79,36500.0,13.8261,13.8436,13.8261,13.8261,36500.0
2010-07-26 13:35:00,15.78,15.8,15.77,15.78,25300.0,13.8174,13.8349,13.8086,13.8174,25300.0
2010-07-26 13:40:00,15.79,15.82,15.79,15.82,21400.0,13.8261,13.8524,13.8261,13.8524,21400.0
2010-07-26 13:45:00,15.82,15.82,15.79,15.81,23500.0,13.8524,13.8524,13.8261,13.8436,23500.0
2010-07-26 13:50:00,15.81,15.81,15.78,15.81,31400.0,13.8436,13.8436,13.8174,13.8436,31400.0
2010-07-26 13:55:00,15.81,15.81,15.78,15.78,47100.0,13.8436,13.8436,13.8174,13.8174,47100.0
2010-07-26 14:00:00,15.78,15.8,15.78,15.79,22100.0,13.8174,13.8349,13.8174,13.8261,22100.0
2010-07-26 14:05:00,15.79,15.79,15.77,15.77,22200.0,13.8261,13.8261,13.8086,13.8086,22200.0
2010-07-26 14:10:00,15.77,15.77,15.76,15.77,43400.0,13.8086,13.8086,13.7999,13.8086,43400.0
2010-07-26 14:15:00,15.76,15.77,15.76,15.77,9000.0,13.7999,13.8086,13.7999,13.8086,9000.0
2010-07-26 14:20:00,15.76,15.77,15.73,15.73,21100.0,13.7999,13.8086,13.7736,13.7736,21100.0
2010-07-26 14:25:00,15.73,15.73,15.71,15.71,18200.0,13.7736,13.7736,13.7561,13.7561,18200.0
2010-07-26 14:30:00,15.71,15.72,15.68,15.69,47000.0,13.7561,13.7648,13.7298,13.7386,47000.0
2010-07-26 14:35:00,15.68,15.69,15.66,15.67,14500.0,13.7298,13.7386,13.7123,13.7211,14500.0
2010-07-26 14:40:00,15.67,15.69,15.66,15.69,36000.0,13.7211,13.7386,13.7123,13.7386,36000.0
2010-07-26 14:45:00,15.69,15.7,15.68,15.68,60700.0,13.7386,13.7473,13.7298,13.7298,60700.0
2010-07-26 14:50:00,15.67,15.68,15.64,15.65,59700.0,13.7211,13.7298,13.6948,13.7035,59700.0
2010-07-26 14:55:00,15.64,15.68,15.64,15.67,33400.0,13.6948,13.7298,13.6948,13.7211,33400.0
2010-07-26 15:00:00,15.68,15.7,15.67,15.69,47700.0,13.7298,13.7473,13.7211,13.7386,47700.0
2010-07-26 15:05:00,15.7,15.71,15.69,15.7,26300.0,13.7473,13.7561,13.7386,13.7473,26300.0
2010-07-26 15:10:00,15.71,15.71,15.7,15.7,45500.0,13.7561,13.7561,13.7473,13.7473,45500.0
2010-07-26 15:15:00,15.7,15.71,15.68,15.7,43400.0,13.7473,13.7561,13.7298,13.7473,43400.0
2010-07-26 15:20:00,15.7,15.74,15.7,15.74,73300.0,13.7473,13.7824,13.7473,13.7824,73300.0
2010-07-26 15:25:00,15.73,15.77,15.73,15.77,76400.0,13.7736,13.8086,13.7736,13.8086,76400.0
2010-07-26 15:30:00,15.77,15.77,15.75,15.75,52600.0,13.8086,13.8086,13.7911,13.7911,52600.0
2010-07-26 15:35:00,15.76,15.78,15.75,15.77,96400.0,13.7999,13.8174,13.7911,13.8086,96400.0
2010-07-26 15:40:00,15.77,15.79,15.76,15.77,109900.0,13.8086,13.8261,13.7999,13.8086,109900.0
2010-07-26 15:45:00,15.78,15.82,15.77,15.82,228000.0,13.8174,13.8524,13.8086,13.8524,228000.0
2010-07-26 15:50:00,15.81,15.83,15.81,15.81,227100.0,13.8436,13.8612,13.8436,13.8436,227100.0
2010-07-26 15:55:00,15.81,15.84,15.8,15.81,505700.0,13.8436,13.8699,13.8349,13.8436,505700.0
2010-07-27 09:30:00,15.89,15.97,15.8,15.83,119300.0,13.9137,13.9837,13.8349,13.8612,119300.0
2010-07-27 09:35:00,15.83,15.89,15.81,15.89,73700.0,13.8612,13.9137,13.8436,13.9137,73700.0
2010-07-27 09:40:00,15.89,15.9,15.82,15.82,114000.0,13.9137,13.9225,13.8524,13.8524,114000.0
2010-07-27 09:45:00,15.82,15.83,15.74,15.74,170400.0,13.8524,13.8612,13.7824,13.7824,170400.0
2010-07-27 09:50:00,15.74,15.75,15.71,15.73,221900.0,13.7824,13.7911,13.7561,13.7736,221900.0
2010-07-27 09:55:00,15.72,15.76,15.72,15.74,203200.0,13.7648,13.7999,13.7648,13.7824,203200.0
2010-07-27 10:00:00,15.74,15.83,15.7,15.7,534100.0,13.7824,13.8612,13.7473,13.7473,534100.0
2010-07-27 10:05:00,15.71,15.71,15.63,15.63,241100.0,13.7561,13.7561,13.686,13.686,241100.0
2010-07-27 10:10:00,15.63,15.67,15.61,15.65,453300.0,13.686,13.7211,13.6685,13.7035,453300.0
2010-07-27 10:15:00,15.66,15.69,15.63,15.68,274800.0,13.7123,13.7386,13.686,13.7298,274800.0
2010-07-27 10:20:00,15.68,15.72,15.68,15.71,86400.0,13.7298,13.7648,13.7298,13.7561,86400.0
2010-07-27 10:25:00,15.7,15.71,15.64,15.7,176900.0,13.7473,13.7561,13.6948,13.7473,176900.0
2010-07-27 10:30:00,15.71,15.72,15.67,15.67,109400.0,13.7561,13.7648,13.7211,13.7211,109400.0
2010-07-27 10:35:00,15.67,15.68,15.64,15.64,79400.0,13.7211,13.7298,13.6948,13.6948,79400.0
2010-07-27 10:40:00,15.63,15.65,15.62,15.63,104400.0,13.686,13.7035,13.6773,13.686,104400.0
2010-07-27 10:45:00,15.62,15.65,15.59,15.61,114300.0,13.6773,13.7035,13.651,13.6685,114300.0
2010-07-27 10:50:00,15.61,15.63,15.58,15.62,71300.0,13.6685,13.686,13.6423,13.6773,71300.0
2010-07-27 10:55:00,15.62,15.62,15.58,15.59,58500.0,13.6773,13.6773,13.6423,13.651,58500.0
2010-07-27 11:00:00,15.58,15.59,15.55,15.56,97700.0,13.6423,13.651,13.616,13.6247,97700.0
2010-07-27 11:05:00,15.55,15.56,15.54,15.56,42000.0,13.616,13.6247,13.6072,13.6247,42000.0
2010-07-27 11:10:00,15.55,15.55,15.5,15.51,101500.0,13.616,13.616,13.5722,13.581,101500.0
2010-07-27 11:15:00,15.52,15.52,15.43,15.44,262900.0,13.5897,13.5897,13.5109,13.5197,262900.0
2010-07-27 11:20:00,15.44,15.48,15.42,15.48,187700.0,13.5197,13.5547,13.5022,13.5547,187700.0
2010-07-27 11:25:00,15.47,15.5,15.47,15.48,47300.0,13.5459,13.5722,13.5459,13.5547,47300.0
2010-07-27 11:30:00,15.47,15.5,15.47,15.49,26800.0,13.5459,13.5722,13.5459,13.5634,26800.0
2010-07-27 11:35:00,15.49,15.52,15.48,15.52,26100.0,13.5634,13.5897,13.5547,13.5897,26100.0
2010-07-27 11:40:00,15.51,15.51,15.49,15.5,44200.0,13.581,13.581,13.5634,13.5722,44200.0
2010-07-27 11:45:00,15.49,15.51,15.47,15.47,34800.0,13.5634,13.581,13.5459,13.5459,34800.0
2010-07-27 11:50:00,15.46,15.48,15.46,15.47,92000.0,13.5372,13.5547,13.5372,13.5459,92000.0
2010-07-27 11:55:00,15.47,15.48,15.45,15.48,27700.0,13.5459,13.5547,13.5284,13.5547,27700.0
2010-07-27 12:00:00,15.49,15.49,15.48,15.48,19900.0,13.5634,13.5634,13.5547,13.5547,19900.0
2010-07-27 12:05:00,15.48,15.48,15.46,15.48,14200.0,13.5547,13.5547,13.5372,13.5547,14200.0
2010-07-27 12:10:00,15.49,15.54,15.49,15.53,62000.0,13.5634,13.6072,13.5634,13.5985,62000.0
2010-07-27 12:15:00,15.53,15.54,15.53,15.53,34400.0,13.5985,13.6072,13.5985,13.5985,34400.0
2010-07-27 12:20:00,15.52,15.52,15.5,15.51,14500.0,13.5897,13.5897,13.5722,13.581,14500.0
2010-07-27 12:25:00,15.51,15.53,15.51,15.52,10900.0,13.581,13.5985,13.581,13.5897,10900.0
2010-07-27 12:30:00,15.52,15.52,15.49,15.49,42700.0,13.5897,13.5897,13.5634,13.5634,42700.0
2010-07-27 12:35:00,15.49,15.49,15.48,15.49,25400.0,13.5634,13.5634,13.5547,13.5634,25400.0
2010-07-27 12:40:00,15.49,15.53,15.49,15.52,12800.0,13.5634,13.5985,13.5634,13.5897,12800.0
2010-07-27 12:45:00,15.51,15.51,15.46,15.46,26100.0,13.581,13.581,13.5372,13.5372,26100.0
2010-07-27 12:50:00,15.45,15.46,15.44,15.44,30200.0,13.5284,13.5372,13.5197,13.5197,30200.0
2010-07-27 12:55:00,15.45,15.46,15.44,15.45,22700.0,13.5284,13.5372,13.5197,13.5284,22700.0
2010-07-27 13:00:00,15.44,15.44,15.41,15.43,87500.0,13.5197,13.5197,13.4934,13.5109,87500.0
2010-07-27 13:05:00,15.44,15.44,15.43,15.43,79900.0,13.5197,13.5197,13.5109,13.5109,79900.0
2010-07-27 13:10:00,15.42,15.43,15.4,15.4,65800.0,13.5022,13.5109,13.4846,13.4846,65800.0
2010-07-27 13:15:00,15.4,15.41,15.38,15.38,92100.0,13.4846,13.4934,13.4671,13.4671,92100.0
2010-07-27 13:20:00,15.38,15.39,15.37,15.37,48200.0,13.4671,13.4759,13.4584,13.4584,48200.0
2010-07-27 13:25:00,15.37,15.37,15.32,15.32,91400.0,13.4584,13.4584,13.4146,13.4146,91400.0
2010-07-27 13:30:00,15.32,15.34,15.31,15.32,74000.0,13.4146,13.4321,13.4058,13.4146,74000.0
2010-07-27 13:35:00,15.32,15.33,15.31,15.32,37000.0,13.4146,13.4233,13.4058,13.4146,37000.0
2010-07-27 13:40:00,15.32,15.33,15.31,15.31,30900.0,13.4146,13.4233,13.4058,13.4058,30900.0
2010-07-27 13:45:00,15.31,15.38,15.3,15.38,85200.0,13.4058,13.4671,13.3971,13.4671,85200.0
2010-07-27 13:50:00,15.38,15.38,15.35,15.35,83700.0,13.4671,13.4671,13.4409,13.4409,83700.0
2010-07-27 13:55:00,15.34,15.37,15.33,15.33,43900.0,13.4321,13.4584,13.4233,13.4233,43900.0
2010-07-27 14:00:00,15.32,15.35,15.32,15.32,59800.0,13.4146,13.4409,13.4146,13.4146,59800.0
2010-07-27 14:05:00,15.32,15.37,15.32,15.36,51100.0,13.4146,13.4584,13.4146,13.4496,51100.0
2010-07-27 14:10:00,15.36,15.36,15.33,15.35,60200.0,13.4496,13.4496,13.4233,13.4409,60200.0
2010-07-27 14:15:00,15.35,15.39,15.31,15.39,43300.0,13.4409,13.4759,13.4058,13.4759,43300.0
2010-07-27 14:20:00,15.39,15.39,15.36,15.36,53900.0,13.4759,13.4759,13.4496,13.4496,53900.0
2010-07-27 14:25:00,15.35,15.35,15.34,15.35,43100.0,13.4409,13.4409,13.4321,13.4409,43100.0
2010-07-27 14:30:00,15.35,15.36,15.34,15.34,28600.0,13.4409,13.4496,13.4321,13.4321,28600.0
2010-07-27 14:35:00,15.33,15.33,15.31,15.33,37100.0,13.4233,13.4233,13.4058,13.4233,37100.0
2010-07-27 14:40:00,15.32,15.33,15.3,15.3,32100.0,13.4146,13.4233,13.3971,13.3971,32100.0
2010-07-27 14:45:00,15.3,15.32,15.3,15.31,47300.0,13.3971,13.4146,13.3971,13.4058,47300.0
2010-07-27 14:50:00,15.31,15.31,15.28,15.28,57400.0,13.4058,13.4058,13.3796,13.3796,57400.0
2010-07-27 14:55:00,15.29,15.32,15.28,15.31,45400.0,13.3883,13.4146,13.3796,13.4058,45400.0
2010-07-27 15:00:00,15.31,15.33,15.31,15.33,36600.0,13.4058,13.4233,13.4058,13.4233,36600.0
2010-07-27 15:05:00,15.33,15.36,15.32,15.35,43700.0,13.4233,13.4496,13.4146,13.4409,43700.0
2010-07-27 15:10:00,15.35,15.36,15.33,15.33,37400.0,13.4409,13.4496,13.4233,13.4233,37400.0
2010-07-27 15:15:00,15.32,15.36,15.31,15.35,34600.0,13.4146,13.4496,13.4058,13.4409,34600.0
2010-07-27 15:20:00,15.35,15.38,15.35,15.37,66100.0,13.4409,13.4671,13.4409,13.4584,66100.0
2010-07-27 15:25:00,15.37,15.38,15.36,15.37,114500.0,13.4584,13.4671,13.4496,13.4584,114500.0
2010-07-27 15:30:00,15.37,15.38,15.34,15.35,52000.0,13.4584,13.4671,13.4321,13.4409,52000.0
2010-07-27 15:35:00,15.34,15.36,15.33,15.34,70200.0,13.4321,13.4496,13.4233,13.4321,70200.0
2010-07-27 15:40:00,15.33,15.35,15.32,15.33,114200.0,13.4233,13.4409,13.4146,13.4233,114200.0
2010-07-27 15:45:00,15.32,15.36,15.31,15.32,260300.0,13.4146,13.4496,13.4058,13.4146,260300.0
2010-07-27 15:50:00,15.33,15.34,15.29,15.31,361900.0,13.4233,13.4321,13.3883,13.4058,361900.0
2010-07-27 15:55:00,15.31,15.32,15.3,15.3,366700.0,13.4058,13.4146,13.3971,13.3971,366700.0
2010-07-28 09:30:00,15.24,15.34,15.24,15.32,60700.0,13.3445,13.4321,13.3445,13.4146,60700.0
2010-07-28 09:35:00,15.33,15.37,15.27,15.28,93200.0,13.4233,13.4584,13.3708,13.3796,93200.0
2010-07-28 09:40:00,15.29,15.29,15.19,15.2,68900.0,13.3883,13.3883,13.3008,13.3095,68900.0
2010-07-28 09:45:00,15.21,15.27,15.18,15.19,182400.0,13.3183,13.3708,13.292,13.3008,182400.0
2010-07-28 09:50:00,15.19,15.24,15.17,15.17,95200.0,13.3008,13.3445,13.2832,13.2832,95200.0
2010-07-28 09:55:00,15.16,15.21,15.16,15.2,45800.0,13.2745,13.3183,13.2745,13.3095,45800.0
2010-07-28 10:00:00,15.2,15.25,15.2,15.21,51000.0,13.3095,13.3533,13.3095,13.3183,51000.0
2010-07-28 10:05:00,15.21,15.22,15.15,15.15,99100.0,13.3183,13.327,13.2657,13.2657,99100.0
2010-07-28 10:10:00,15.15,15.15,15.11,15.12,89500.0,13.2657,13.2657,13.2307,13.2395,89500.0
2010-07-28 10:15:00,15.12,15.13,15.07,15.07,274000.0,13.2395,13.2482,13.1957,13.1957,274000.0
2010-07-28 10:20:00,15.07,15.07,15.02,15.03,146000.0,13.1957,13.1957,13.1519,13.1607,146000.0
2010-07-28 10:25:00,15.03,15.06,15.03,15.06,50000.0,13.1607,13.1869,13.1607,13.1869,50000.0
2010-07-28 10:30:00,15.05,15.05,14.98,15.01,160600.0,13.1782,13.1782,13.1169,13.1431,160600.0
2010-07-28 10:35:00,15.01,15.06,15.0,15.04,35900.0,13.1431,13.1869,13.1344,13.1694,35900.0
2010-07-28 10:40:00,15.04,15.11,15.04,15.1,78800.0,13.1694,13.2307,13.1694,13.222,78800.0
2010-07-28 10:45:00,15.1,15.11,15.06,15.06,25100.0,13.222,13.2307,13.1869,13.1869,25100.0
2010-07-28 10:50:00,15.06,15.06,15.03,15.05,38400.0,13.1869,13.1869,13.1607,13.1782,38400.0
2010-07-28 10:55:00,15.06,15.08,15.06,15.07,18900.0,13.1869,13.2044,13.1869,13.1957,18900.0
2010-07-28 11:00:00,15.07,15.08,15.03,15.03,16400.0,13.1957,13.2044,13.1607,13.1607,16400.0
2010-07-28 11:05:00,15.03,15.04,15.01,15.01,10200.0,13.1607,13.1694,13.1431,13.1431,10200.0
2010-07-28 11:10:00,15.01,15.05,15.01,15.04,44400.0,13.1431,13.1782,13.1431,13.1694,44400.0
2010-07-28 11:15:00,15.05,15.05,14.98,14.99,30700.0,13.1782,13.1782,13.1169,13.1256,30700.0
2010-07-28 11:20:00,14.99,15.01,14.98,15.0,31500.0,13.1256,13.1431,13.1169,13.1344,31500.0
2010-07-28 11:25:00,15.0,15.03,14.99,14.99,44500.0,13.1344,13.1607,13.1256,13.1256,44500.0
2010-07-28 11:30:00,14.98,15.0,14.98,15.0,23400.0,13.1169,13.1344,13.1169,13.1344,23400.0
2010-07-28 11:35:00,15.01,15.03,15.0,15.03,23800.0,13.1431,13.1607,13.1344,13.1607,23800.0
2010-07-28 11:40:00,15.02,15.03,15.0,15.0,8000.0,13.1519,13.1607,13.1344,13.1344,8000.0
2010-07-28 11:45:00,15.01,15.01,14.99,14.99,18200.0,13.1431,13.1431,13.1256,13.1256,18200.0
2010-07-28 11:50:00,14.98,15.0,14.98,14.99,39300.0,13.1169,13.1344,13.1169,13.1256,39300.0
2010-07-28 11:55:00,14.99,15.01,14.98,14.98,26700.0,13.1256,13.1431,13.1169,13.1169,26700.0
2010-07-28 12:00:00,14.98,14.99,14.96,14.98,18200.0,13.1169,13.1256,13.0994,13.1169,18200.0
2010-07-28 12:05:00,14.98,14.98,14.96,14.97,28600.0,13.1169,13.1169,13.0994,13.1081,28600.0
2010-07-28 12:10:00,14.97,15.0,14.97,14.99,35800.0,13.1081,13.1344,13.1081,13.1256,35800.0
2010-07-28 12:15:00,14.98,15.01,14.98,15.0,25100.0,13.1169,13.1431,13.1169,13.1344,25100.0
2010-07-28 12:20:00,15.0,15.01,14.99,14.99,9500.0,13.1344,13.1431,13.1256,13.1256,9500.0
2010-07-28 12:25:00,14.99,15.0,14.97,14.97,19500.0,13.1256,13.1344,13.1081,13.1081,19500.0
2010-07-28 12:30:00,14.97,14.98,14.96,14.96,21400.0,13.1081,13.1169,13.0994,13.0994,21400.0
2010-07-28 12:35:00,14.96,14.97,14.96,14.96,15000.0,13.0994,13.1081,13.0994,13.0994,15000.0
2010-07-28 12:40:00,14.95,14.98,14.95,14.97,8800.0,13.0906,13.1169,13.0906,13.1081,8800.0
2010-07-28 12:45:00,14.97,14.98,14.97,14.97,4300.0,13.1081,13.1169,13.1081,13.1081,4300.0
2010-07-28 12:50:00,14.96,14.99,14.96,14.99,106300.0,13.0994,13.1256,13.0994,13.1256,106300.0
2010-07-28 12:55:00,14.99,15.03,14.98,15.03,21200.0,13.1256,13.1607,13.1169,13.1607,21200.0
2010-07-28 13:00:00,15.03,15.04,15.03,15.03,15100.0,13.1607,13.1694,13.1607,13.1607,15100.0
2010-07-28 13:05:00,15.03,15.03,14.99,15.02,52900.0,13.1607,13.1607,13.1256,13.1519,52900.0
2010-07-28 13:10:00,15.02,15.02,14.99,15.01,59700.0,13.1519,13.1519,13.1256,13.1431,59700.0
2010-07-28 13:15:00,15.02,15.02,15.0,15.0,22400.0,13.1519,13.1519,13.1344,13.1344,22400.0
2010-07-28 13:20:00,15.0,15.01,14.98,15.01,42300.0,13.1344,13.1431,13.1169,13.1431,42300.0
2010-07-28 13:25:00,15.0,15.0,14.98,14.99,20000.0,13.1344,13.1344,13.1169,13.1256,20000.0
2010-07-28 13:30:00,14.99,14.99,14.97,14.99,28200.0,13.1256,13.1256,13.1081,13.1256,28200.0
2010-07-28 13:35:00,15.0,15.0,14.98,14.98,21000.0,13.1344,13.1344,13.1169,13.1169,21000.0
2010-07-28 13:40:00,14.97,14.99,14.96,14.98,54900.0,13.1081,13.1256,13.0994,13.1169,54900.0
2010-07-28 13:45:00,14.99,14.99,14.96,14.99,24800.0,13.1256,13.1256,13.0994,13.1256,24800.0
2010-07-28 13:50:00,14.99,15.0,14.99,15.0,13700.0,13.1256,13.1344,13.1256,13.1344,13700.0
2010-07-28 13:55:00,14.99,15.0,14.98,14.99,7100.0,13.1256,13.1344,13.1169,13.1256,7100.0
2010-07-28 14:00:00,14.99,14.99,14.96,14.98,33700.0,13.1256,13.1256,13.0994,13.1169,33700.0
2010-07-28 14:05:00,14.99,15.02,14.99,15.01,51300.0,13.1256,13.1519,13.1256,13.1431,51300.0
2010-07-28 14:10:00,15.01,15.02,14.97,14.98,52300.0,13.1431,13.1519,13.1081,13.1169,52300.0
2010-07-28 14:15:00,14.97,14.98,14.93,14.93,65600.0,13.1081,13.1169,13.0731,13.0731,65600.0
2010-07-28 14:20:00,14.92,14.95,14.91,14.93,59200.0,13.0643,13.0906,13.0556,13.0731,59200.0
2010-07-28 14:25:00,14.92,14.94,14.91,14.93,84600.0,13.0643,13.0819,13.0556,13.0731,84600.0
2010-07-28 14:30:00,14.92,14.95,14.92,14.94,18500.0,13.0643,13.0906,13.0643,13.0819,18500.0
2010-07-28 14:35:00,14.94,14.95,14.93,14.93,17200.0,13.0819,13.0906,13.0731,13.0731,17200.0
2010-07-28 14:40:00,14.93,14.93,14.86,14.86,278100.0,13.0731,13.0731,13.0118,13.0118,278100.0
2010-07-28 14:45:00,14.87,14.88,14.86,14.86,74200.0,13.0206,13.0293,13.0118,13.0118,74200.0
2010-07-28 14:50:00,14.85,14.89,14.85,14.88,66200.0,13.003,13.0381,13.003,13.0293,66200.0
2010-07-28 14:55:00,14.89,14.89,14.86,14.86,85000.0,13.0381,13.0381,13.0118,13.0118,85000.0
2010-07-28 15:00:00,14.87,14.87,14.83,14.84,56000.0,13.0206,13.0206,12.9855,12.9943,56000.0
2010-07-28 15:05:00,14.84,14.84,14.8,14.8,79100.0,12.9943,12.9943,12.9593,12.9593,79100.0
2010-07-28 15:10:00,14.8,14.81,14.78,14.79,135400.0,12.9593,12.968,12.9418,12.9505,135400.0
2010-07-28 15:15:00,14.78,14.79,14.77,14.78,83100.0,12.9418,12.9505,12.933,12.9418,83100.0
2010-07-28 15:20:00,14.77,14.82,14.76,14.82,248100.0,12.933,12.9768,12.9242,12.9768,248100.0
2010-07-28 15:25:00,14.81,14.82,14.8,14.81,66400.0,12.968,12.9768,12.9593,12.968,66400.0
2010-07-28 15:30:00,14.81,14.85,14.81,14.83,193100.0,12.968,13.003,12.968,12.9855,193100.0
2010-07-28 15:35:00,14.82,14.83,14.81,14.81,154900.0,12.9768,12.9855,12.968,12.968,154900.0
2010-07-28 15:40:00,14.81,14.85,14.81,14.85,166100.0,12.968,13.003,12.968,13.003,166100.0
2010-07-28 15:45:00,14.85,14.87,14.84,14.85,241200.0,13.003,13.0206,12.9943,13.003,241200.0
2010-07-28 15:50:00,14.85,14.86,14.82,14.84,299400.0,13.003,13.0118,12.9768,12.9943,299400.0
2010-07-28 15:55:00,14.84,14.87,14.83,14.87,311000.0,12.9943,13.0206,12.9855,13.0206,311000.0
2010-07-29 09:30:00,14.99,15.08,14.99,15.08,39100.0,13.1256,13.2044,13.1256,13.2044,39100.0
2010-07-29 09:35:00,15.07,15.15,15.05,15.11,167900.0,13.1957,13.2657,13.1782,13.2307,167900.0
2010-07-29 09:40:00,15.11,15.17,15.09,15.12,301200.0,13.2307,13.2832,13.2132,13.2395,301200.0
2010-07-29 09:45:00,15.12,15.15,15.02,15.05,72400.0,13.2395,13.2657,13.1519,13.1782,72400.0
2010-07-29 09:50:00,15.04,15.05,15.0,15.03,45000.0,13.1694,13.1782,13.1344,13.1607,45000.0
2010-07-29 09:55:00,15.03,15.03,14.99,15.01,56600.0,13.1607,13.1607,13.1256,13.1431,56600.0
2010-07-29 10:00:00,15.01,15.01,14.95,14.95,24400.0,13.1431,13.1431,13.0906,13.0906,24400.0
2010-07-29 10:05:00,14.94,14.97,14.91,14.96,137700.0,13.0819,13.1081,13.0556,13.0994,137700.0
2010-07-29 10:10:00,14.97,15.01,14.97,14.99,41000.0,13.1081,13.1431,13.1081,13.1256,41000.0
2010-07-29 10:15:00,14.99,15.02,14.97,15.02,23000.0,13.1256,13.1519,13.1081,13.1519,23000.0
2010-07-29 10:20:00,15.01,15.01,14.97,14.98,73700.0,13.1431,13.1431,13.1081,13.1169,73700.0
2010-07-29 10:25:00,14.97,14.97,14.91,14.93,30500.0,13.1081,13.1081,13.0556,13.0731,30500.0
2010-07-29 10:30:00,14.93,14.94,14.9,14.92,34400.0,13.0731,13.0819,13.0468,13.0643,34400.0
2010-07-29 10:35:00,14.93,14.97,14.93,14.93,39400.0,13.0731,13.1081,13.0731,13.0731,39400.0
2010-07-29 10:40:00,14.93,14.94,14.88,14.91,146900.0,13.0731,13.0819,13.0293,13.0556,146900.0
2010-07-29 10:45:00,14.91,14.95,14.9,14.95,26800.0,13.0556,13.0906,13.0468,13.0906,26800.0
2010-07-29 10:50:00,14.95,14.97,14.94,14.96,30200.0,13.0906,13.1081,13.0819,13.0994,30200.0
2010-07-29 10:55:00,14.95,14.98,14.94,14.94,23100.0,13.0906,13.1169,13.0819,13.0819,23100.0
2010-07-29 11:00:00,14.94,14.94,14.9,14.92,25400.0,13.0819,13.0819,13.0468,13.0643,25400.0
2010-07-29 11:05:00,14.92,14.93,14.86,14.87,42000.0,13.0643,13.0731,13.0118,13.0206,42000.0
2010-07-29 11:10:00,14.87,14.89,14.85,14.85,75500.0,13.0206,13.0381,13.003,13.003,75500.0
2010-07-29 11:15:00,14.84,14.84,14.76,14.76,154600.0,12.9943,12.9943,12.9242,12.9242,154600.0
2010-07-29 11:20:00,14.75,14.79,14.73,14.79,103000.0,12.9155,12.9505,12.898,12.9505,103000.0
2010-07-29 11:25:00,14.78,14.78,14.7,14.72,25200.0,12.9418,12.9418,12.8717,12.8892,25200.0
2010-07-29 11:30:00,14.71,14.72,14.65,14.69,41900.0,12.8805,12.8892,12.8279,12.8629,41900.0
2010-07-29 11:35:00,14.7,14.73,14.68,14.73,58500.0,12.8717,12.898,12.8542,12.898,58500.0
2010-07-29 11:40:00,14.73,14.74,14.71,14.72,13900.0,12.898,12.9067,12.8805,12.8892,13900.0
2010-07-29 11:45:00,14.71,14.73,14.69,14.72,24000.0,12.8805,12.898,12.8629,12.8892,24000.0
2010-07-29 11:50:00,14.72,14.73,14.69,14.69,25200.0,12.8892,12.898,12.8629,12.8629,25200.0
2010-07-29 11:55:00,14.69,14.7,14.66,14.68,46700.0,12.8629,12.8717,12.8367,12.8542,46700.0
2010-07-29 12:00:00,14.68,14.68,14.63,14.65,44700.0,12.8542,12.8542,12.8104,12.8279,44700.0
2010-07-29 12:05:00,14.65,14.67,14.63,14.67,51500.0,12.8279,12.8454,12.8104,12.8454,51500.0
2010-07-29 12:10:00,14.66,14.71,14.66,14.7,20600.0,12.8367,12.8805,12.8367,12.8717,20600.0
2010-07-29 12:15:00,14.71,14.74,14.7,14.74,17000.0,12.8805,12.9067,12.8717,12.9067,17000.0
2010-07-29 12:20:00,14.73,14.73,14.72,14.73,8000.0,12.898,12.898,12.8892,12.898,8000.0
2010-07-29 12:25:00,14.72,14.75,14.7,14.74,129000.0,12.8892,12.9155,12.8717,12.9067,129000.0
2010-07-29 12:30:00,14.75,14.75,14.71,14.73,24200.0,12.9155,12.9155,12.8805,12.898,24200.0
2010-07-29 12:35:00,14.73,14.76,14.71,14.72,15000.0,12.898,12.9242,12.8805,12.8892,15000.0
2010-07-29 12:40:00,14.71,14.75,14.69,14.74,53700.0,12.8805,12.9155,12.8629,12.9067,53700.0
2010-07-29 12:45:00,14.73,14.74,14.7,14.7,7100.0,12.898,12.9067,12.8717,12.8717,7100.0
2010-07-29 12:50:00,14.7,14.76,14.69,14.75,20300.0,12.8717,12.9242,12.8629,12.9155,20300.0
2010-07-29 12:55:00,14.75,14.78,14.74,14.78,72200.0,12.9155,12.9418,12.9067,12.9418,72200.0
2010-07-29 13:00:00,14.79,14.8,14.76,14.79,16600.0,12.9505,12.9593,12.9242,12.9505,16600.0
2010-07-29 13:05:00,14.79,14.82,14.79,14.81,44300.0,12.9505,12.9768,12.9505,12.968,44300.0
2010-07-29 13:10:00,14.81,14.86,14.79,14.86,77100.0,12.968,13.0118,12.9505,13.0118,77100.0
2010-07-29 13:15:00,14.86,14.86,14.84,14.85,20000.0,13.0118,13.0118,12.9943,13.003,20000.0
2010-07-29 13:20:00,14.85,14.86,14.81,14.81,15200.0,13.003,13.0118,12.968,12.968,15200.0
2010-07-29 13:25:00,14.81,14.85,14.81,14.85,11600.0,12.968,13.003,12.968,13.003,11600.0
2010-07-29 13:30:00,14.85,14.89,14.85,14.85,21900.0,13.003,13.0381,13.003,13.003,21900.0
2010-07-29 13:35:00,14.85,14.9,14.85,14.89,10500.0,13.003,13.0468,13.003,13.0381,10500.0
2010-07-29 13:40:00,14.89,14.91,14.89,14.9,46300.0,13.0381,13.0556,13.0381,13.0468,46300.0
2010-07-29 13:45:00,14.9,14.91,14.89,14.91,21700.0,13.0468,13.0556,13.0381,13.0556,21700.0
2010-07-29 13:50:00,14.91,14.91,14.9,14.9,36800.0,13.0556,13.0556,13.0468,13.0468,36800.0
2010-07-29 13:55:00,14.89,14.89,14.88,14.88,13000.0,13.0381,13.0381,13.0293,13.0293,13000.0
2010-07-29 14:00:00,14.88,14.9,14.86,14.86,18000.0,13.0293,13.0468,13.0118,13.0118,18000.0
2010-07-29 14:05:00,14.85,14.85,14.84,14.84,4000.0,13.003,13.003,12.9943,12.9943,4000.0
2010-07-29 14:10:00,14.82,14.88,14.81,14.86,12600.0,12.9768,13.0293,12.968,13.0118,12600.0
2010-07-29 14:15:00,14.87,14.89,14.85,14.89,9900.0,13.0206,13.0381,13.003,13.0381,9900.0
2010-07-29 14:20:00,14.89,14.93,14.89,14.9,32000.0,13.0381,13.0731,13.0381,13.0468,32000.0
2010-07-29 14:25:00,14.9,14.94,14.89,14.94,15300.0,13.0468,13.0819,13.0381,13.0819,15300.0
2010-07-29 14:30:00,14.94,14.96,14.92,14.92,62400.0,13.0819,13.0994,13.0643,13.0643,62400.0
2010-07-29 14:35:00,14.92,14.99,14.91,14.99,26500.0,13.0643,13.1256,13.0556,13.1256,26500.0
2010-07-29 14:40:00,14.99,15.0,14.96,14.96,33500.0,13.1256,13.1344,13.0994,13.0994,33500.0
2010-07-29 14:45:00,14.96,15.02,14.96,15.01,17500.0,13.0994,13.1519,13.0994,13.1431,17500.0
2010-07-29 14:50:00,15.02,15.04,14.99,15.0,75700.0,13.1519,13.1694,13.1256,13.1344,75700.0
2010-07-29 14:55:00,14.99,15.0,14.97,15.0,24400.0,13.1256,13.1344,13.1081,13.1344,24400.0
2010-07-29 15:00:00,15.0,15.0,14.97,14.98,21400.0,13.1344,13.1344,13.1081,13.1169,21400.0
2010-07-29 15:05:00,14.98,14.99,14.96,14.98,45000.0,13.1169,13.1256,13.0994,13.1169,45000.0
2010-07-29 15:10:00,14.98,15.02,14.98,15.02,27900.0,13.1169,13.1519,13.1169,13.1519,27900.0
2010-07-29 15:15:00,15.02,15.05,15.01,15.03,32200.0,13.1519,13.1782,13.1431,13.1607,32200.0
2010-07-29 15:20:00,15.03,15.05,15.02,15.04,30000.0,13.1607,13.1782,13.1519,13.1694,30000.0
2010-07-29 15:25:00,15.05,15.05,15.01,15.01,131600.0,13.1782,13.1782,13.1431,13.1431,131600.0
2010-07-29 15:30:00,15.02,15.03,14.96,14.99,94000.0,13.1519,13.1607,13.0994,13.1256,94000.0
2010-07-29 15:35:00,14.99,15.02,14.97,14.97,69500.0,13.1256,13.1519,13.1081,13.1081,69500.0
2010-07-29 15:40:00,14.98,14.99,14.94,14.98,83400.0,13.1169,13.1256,13.0819,13.1169,83400.0
2010-07-29 15:45:00,14.98,14.98,14.9,14.91,129100.0,13.1169,13.1169,13.0468,13.0556,129100.0
2010-07-29 15:50:00,14.91,14.94,14.91,14.93,132100.0,13.0556,13.0819,13.0556,13.0731,132100.0
2010-07-29 15:55:00,14.94,14.96,14.92,14.94,152400.0,13.0819,13.0994,13.0643,13.0819,152400.0
2010-07-30 09:30:00,14.61,14.85,14.61,14.73,50600.0,12.7929,13.003,12.7929,12.898,50600.0
2010-07-30 09:35:00,14.72,14.73,14.64,14.66,99400.0,12.8892,12.898,12.8192,12.8367,99400.0
2010-07-30 09:40:00,14.66,14.8,14.65,14.76,91900.0,12.8367,12.9593,12.8279,12.9242,91900.0
2010-07-30 09:45:00,14.76,14.81,14.76,14.76,56900.0,12.9242,12.968,12.9242,12.9242,56900.0
2010-07-30 09:50:00,14.76,14.8,14.73,14.8,28000.0,12.9242,12.9593,12.898,12.9593,28000.0
2010-07-30 09:55:00,14.8,14.9,14.78,14.85,93800.0,12.9593,13.0468,12.9418,13.003,93800.0
2010-07-30 10:00:00,14.86,14.95,14.86,14.95,52300.0,13.0118,13.0906,13.0118,13.0906,52300.0
2010-07-30 10:05:00,14.96,15.01,14.96,14.98,54300.0,13.0994,13.1431,13.0994,13.1169,54300.0
2010-07-30 10:10:00,14.98,14.98,14.95,14.98,62200.0,13.1169,13.1169,13.0906,13.1169,62200.0
2010-07-30 10:15:00,14.98,15.0,14.95,14.96,84200.0,13.1169,13.1344,13.0906,13.0994,84200.0
2010-07-30 10:20:00,14.95,15.0,14.95,14.95,126300.0,13.0906,13.1344,13.0906,13.0906,126300.0
2010-07-30 10:25:00,14.95,14.99,14.94,14.99,30800.0,13.0906,13.1256,13.0819,13.1256,30800.0
2010-07-30 10:30:00,15.0,15.06,15.0,15.03,110300.0,13.1344,13.1869,13.1344,13.1607,110300.0
2010-07-30 10:35:00,15.04,15.07,15.03,15.07,47100.0,13.1694,13.1957,13.1607,13.1957,47100.0
2010-07-30 10:40:00,15.06,15.13,15.06,15.1,38000.0,13.1869,13.2482,13.1869,13.222,38000.0
2010-07-30 10:45:00,15.12,15.15,15.1,15.11,658800.0,13.2395,13.2657,13.222,13.2307,658800.0
2010-07-30 10:50:00,15.11,15.11,15.03,15.03,95500.0,13.2307,13.2307,13.1607,13.1607,95500.0
2010-07-30 10:55:00,15.03,15.09,15.03,15.08,77400.0,13.1607,13.2132,13.1607,13.2044,77400.0
2010-07-30 11:00:00,15.07,15.12,15.04,15.11,70600.0,13.1957,13.2395,13.1694,13.2307,70600.0
2010-07-30 11:05:00,15.11,15.12,15.09,15.1,20700.0,13.2307,13.2395,13.2132,13.222,20700.0
2010-07-30 11:10:00,15.1,15.1,15.04,15.06,30300.0,13.222,13.222,13.1694,13.1869,30300.0
2010-07-30 11:15:00,15.05,15.06,15.03,15.04,47000.0,13.1782,13.1869,13.1607,13.1694,47000.0
2010-07-30 11:20:00,15.04,15.05,15.0,15.01,53500.0,13.1694,13.1782,13.1344,13.1431,53500.0
2010-07-30 11:25:00,15.0,15.02,15.0,15.0,15700.0,13.1344,13.1519,13.1344,13.1344,15700.0
2010-07-30 11:30:00,15.0,15.03,14.99,15.0,19400.0,13.1344,13.1607,13.1256,13.1344,19400.0
2010-07-30 11:35:00,15.0,15.01,14.97,15.01,40900.0,13.1344,13.1431,13.1081,13.1431,40900.0
2010-07-30 11:40:00,15.02,15.03,15.0,15.01,18100.0,13.1519,13.1607,13.1344,13.1431,18100.0
2010-07-30 11:45:00,15.02,15.03,14.99,15.01,23200.0,13.1519,13.1607,13.1256,13.1431,23200.0
2010-07-30 11:50:00,15.01,15.05,15.01,15.03,40100.0,13.1431,13.1782,13.1431,13.1607,40100.0
2010-07-30 11:55:00,15.02,15.04,15.01,15.04,8200.0,13.1519,13.1694,13.1431,13.1694,8200.0
2010-07-30 12:00:00,15.04,15.06,15.03,15.03,79900.0,13.1694,13.1869,13.1607,13.1607,79900.0
2010-07-30 12:05:00,15.04,15.06,15.04,15.05,36100.0,13.1694,13.1869,13.1694,13.1782,36100.0
2010-07-30 12:10:00,15.05,15.05,15.0,15.03,27500.0,13.1782,13.1782,13.1344,13.1607,27500.0
2010-07-30 12:15:00,15.03,15.04,15.01,15.02,52700.0,13.1607,13.1694,13.1431,13.1519,52700.0
2010-07-30 12:20:00,15.05,15.05,15.01,15.02,102200.0,13.1782,13.1782,13.1431,13.1519,102200.0
2010-07-30 12:25:00,15.03,15.05,15.03,15.04,23300.0,13.1607,13.1782,13.1607,13.1694,23300.0
2010-07-30 12:30:00,15.03,15.03,15.01,15.02,15800.0,13.1607,13.1607,13.1431,13.1519,15800.0
2010-07-30 12:35:00,15.01,15.03,15.01,15.03,11700.0,13.1431,13.1607,13.1431,13.1607,11700.0
2010-07-30 12:40:00,15.03,15.05,15.03,15.04,33000.0,13.1607,13.1782,13.1607,13.1694,33000.0
2010-07-30 12:45:00,15.03,15.04,15.02,15.02,24500.0,13.1607,13.1694,13.1519,13.1519,24500.0
2010-07-30 12:50:00,15.01,15.02,15.01,15.01,29200.0,13.1431,13.1519,13.1431,13.1431,29200.0
2010-07-30 12:55:00,15.01,15.02,15.01,15.01,11900.0,13.1431,13.1519,13.1431,13.1431,11900.0
2010-07-30 13:00:00,15.02,15.02,15.01,15.01,2600.0,13.1519,13.1519,13.1431,13.1431,2600.0
2010-07-30 13:05:00,15.02,15.02,15.01,15.01,8900.0,13.1519,13.1519,13.1431,13.1431,8900.0
2010-07-30 13:10:00,15.01,15.01,14.95,14.95,60400.0,13.1431,13.1431,13.0906,13.0906,60400.0
2010-07-30 13:15:00,14.96,14.98,14.88,14.9,280600.0,13.0994,13.1169,13.0293,13.0468,280600.0
2010-07-30 13:20:00,14.9,14.92,14.9,14.91,68600.0,13.0468,13.0643,13.0468,13.0556,68600.0
2010-07-30 13:25:00,14.91,14.93,14.91,14.92,24700.0,13.0556,13.0731,13.0556,13.0643,24700.0
2010-07-30 13:30:00,14.91,14.91,14.9,14.9,22700.0,13.0556,13.0556,13.0468,13.0468,22700.0
2010-07-30 13:35:00,14.9,14.9,14.88,14.9,15400.0,13.0468,13.0468,13.0293,13.0468,15400.0
2010-07-30 13:40:00,14.91,14.92,14.91,14.91,32900.0,13.0556,13.0643,13.0556,13.0556,32900.0
2010-07-30 13:45:00,14.91,14.95,14.91,14.93,10900.0,13.0556,13.0906,13.0556,13.0731,10900.0
2010-07-30 13:50:00,14.93,14.94,14.92,14.94,29900.0,13.0731,13.0819,13.0643,13.0819,29900.0
2010-07-30 13:55:00,14.93,14.93,14.87,14.89,35900.0,13.0731,13.0731,13.0206,13.0381,35900.0
2010-07-30 14:00:00,14.89,14.9,14.88,14.89,21500.0,13.0381,13.0468,13.0293,13.0381,21500.0
2010-07-30 14:05:00,14.89,14.91,14.89,14.9,20700.0,13.0381,13.0556,13.0381,13.0468,20700.0
2010-07-30 14:10:00,14.91,14.97,14.91,14.96,22400.0,13.0556,13.1081,13.0556,13.0994,22400.0
2010-07-30 14:15:00,14.96,15.01,14.96,14.99,10400.0,13.0994,13.1431,13.0994,13.1256,10400.0
2010-07-30 14:20:00,15.0,15.02,14.99,14.99,21500.0,13.1344,13.1519,13.1256,13.1256,21500.0
2010-07-30 14:25:00,14.99,15.0,14.98,14.99,39200.0,13.1256,13.1344,13.1169,13.1256,39200.0
2010-07-30 14:30:00,14.99,15.0,14.98,15.0,18900.0,13.1256,13.1344,13.1169,13.1344,18900.0
2010-07-30 14:35:00,15.0,15.0,14.97,14.97,19300.0,13.1344,13.1344,13.1081,13.1081,19300.0
2010-07-30 14:40:00,14.97,15.02,14.96,15.02,35200.0,13.1081,13.1519,13.0994,13.1519,35200.0
2010-07-30 14:45:00,15.01,15.02,14.99,14.99,34600.0,13.1431,13.1519,13.1256,13.1256,34600.0
2010-07-30 14:50:00,14.98,15.02,14.98,15.0,41200.0,13.1169,13.1519,13.1169,13.1344,41200.0
2010-07-30 14:55:00,15.0,15.0,14.97,14.99,65400.0,13.1344,13.1344,13.1081,13.1256,65400.0
2010-07-30 15:00:00,14.99,14.99,14.97,14.98,63400.0,13.1256,13.1256,13.1081,13.1169,63400.0
2010-07-30 15:05:00,14.98,15.02,14.97,15.02,19800.0,13.1169,13.1519,13.1081,13.1519,19800.0
2010-07-30 15:10:00,15.02,15.04,15.02,15.02,38800.0,13.1519,13.1694,13.1519,13.1519,38800.0
2010-07-30 15:15:00,15.03,15.06,15.03,15.05,60900.0,13.1607,13.1869,13.1607,13.1782,60900.0
2010-07-30 15:20:00,15.06,15.1,15.05,15.09,47200.0,13.1869,13.222,13.1782,13.2132,47200.0
2010-07-30 15:25:00,15.1,15.11,15.05,15.08,82500.0,13.222,13.2307,13.1782,13.2044,82500.0
2010-07-30 15:30:00,15.09,15.09,15.06,15.08,111500.0,13.2132,13.2132,13.1869,13.2044,111500.0
2010-07-30 15:35:00,15.08,15.08,15.05,15.05,59000.0,13.2044,13.2044,13.1782,13.1782,59000.0
2010-07-30 15:40:00,15.06,15.07,15.05,15.07,84700.0,13.1869,13.1957,13.1782,13.1957,84700.0
2010-07-30 15:45:00,15.07,15.12,15.07,15.07,115600.0,13.1957,13.2395,13.1957,13.1957,115600.0
2010-07-30 15:50:00,15.08,15.09,15.06,15.07,136600.0,13.2044,13.2132,13.1869,13.1957,136600.0
2010-07-30 15:55:00,15.07,15.08,15.05,15.05,180700.0,13.1957,13.2044,13.1782,13.1782,180700.0
2010-08-02 09:30:00,15.27,15.33,15.26,15.28,75300.0,13.3708,13.4233,13.3621,13.3796,75300.0
2010-08-02 09:35:00,15.27,15.28,15.21,15.25,82800.0,13.3708,13.3796,13.3183,13.3533,82800.0
2010-08-02 09:40:00,15.24,15.24,15.17,15.23,92400.0,13.3445,13.3445,13.2832,13.3358,92400.0
2010-08-02 09:45:00,15.22,15.23,15.19,15.21,18900.0,13.327,13.3358,13.3008,13.3183,18900.0
2010-08-02 09:50:00,15.22,15.24,15.18,15.21,84400.0,13.327,13.3445,13.292,13.3183,84400.0
2010-08-02 09:55:00,15.2,15.2,15.14,15.16,38700.0,13.3095,13.3095,13.257,13.2745,38700.0
2010-08-02 10:00:00,15.17,15.31,15.16,15.31,90200.0,13.2832,13.4058,13.2745,13.4058,90200.0
2010-08-02 10:05:00,15.32,15.33,15.25,15.26,78500.0,13.4146,13.4233,13.3533,13.3621,78500.0
2010-08-02 10:10:00,15.26,15.37,15.26,15.36,239700.0,13.3621,13.4584,13.3621,13.4496,239700.0
2010-08-02 10:15:00,15.37,15.4,15.35,15.39,205700.0,13.4584,13.4846,13.4409,13.4759,205700.0
2010-08-02 10:20:00,15.39,15.39,15.36,15.37,14500.0,13.4759,13.4759,13.4496,13.4584,14500.0
2010-08-02 10:25:00,15.37,15.4,15.37,15.4,56800.0,13.4584,13.4846,13.4584,13.4846,56800.0
2010-08-02 10:30:00,15.39,15.41,15.38,15.39,21300.0,13.4759,13.4934,13.4671,13.4759,21300.0
2010-08-02 10:35:00,15.39,15.41,15.38,15.39,12200.0,13.4759,13.4934,13.4671,13.4759,12200.0
2010-08-02 10:40:00,15.39,15.41,15.38,15.4,8000.0,13.4759,13.4934,13.4671,13.4846,8000.0
2010-08-02 10:45:00,15.4,15.41,15.39,15.4,7900.0,13.4846,13.4934,13.4759,13.4846,7900.0
2010-08-02 10:50:00,15.4,15.44,15.4,15.44,42100.0,13.4846,13.5197,13.4846,13.5197,42100.0
2010-08-02 10:55:00,15.44,15.46,15.43,15.46,122500.0,13.5197,13.5372,13.5109,13.5372,122500.0
2010-08-02 11:00:00,15.46,15.47,15.44,15.46,73300.0,13.5372,13.5459,13.5197,13.5372,73300.0
2010-08-02 11:05:00,15.46,15.47,15.45,15.47,7600.0,13.5372,13.5459,13.5284,13.5459,7600.0
2010-08-02 11:10:00,15.47,15.47,15.42,15.43,17600.0,13.5459,13.5459,13.5022,13.5109,17600.0
2010-08-02 11:15:00,15.42,15.44,15.41,15.43,53200.0,13.5022,13.5197,13.4934,13.5109,53200.0
2010-08-02 11:20:00,15.43,15.44,15.42,15.43,162200.0,13.5109,13.5197,13.5022,13.5109,162200.0
2010-08-02 11:25:00,15.44,15.46,15.43,15.44,43300.0,13.5197,13.5372,13.5109,13.5197,43300.0
2010-08-02 11:30:00,15.45,15.47,15.45,15.46,22000.0,13.5284,13.5459,13.5284,13.5372,22000.0
2010-08-02 11:35:00,15.47,15.47,15.45,15.45,33500.0,13.5459,13.5459,13.5284,13.5284,33500.0
2010-08-02 11:40:00,15.46,15.46,15.45,15.45,20200.0,13.5372,13.5372,13.5284,13.5284,20200.0
2010-08-02 11:45:00,15.45,15.47,15.45,15.46,17700.0,13.5284,13.5459,13.5284,13.5372,17700.0
2010-08-02 11:50:00,15.46,15.47,15.45,15.45,13000.0,13.5372,13.5459,13.5284,13.5284,13000.0
2010-08-02 11:55:00,15.45,15.45,15.44,15.44,47900.0,13.5284,13.5284,13.5197,13.5197,47900.0
2010-08-02 12:00:00,15.45,15.46,15.43,15.44,186500.0,13.5284,13.5372,13.5109,13.5197,186500.0
2010-08-02 12:05:00,15.43,15.44,15.42,15.44,12200.0,13.5109,13.5197,13.5022,13.5197,12200.0
2010-08-02 12:10:00,15.43,15.44,15.42,15.42,26700.0,13.5109,13.5197,13.5022,13.5022,26700.0
2010-08-02 12:15:00,15.43,15.44,15.42,15.44,57000.0,13.5109,13.5197,13.5022,13.5197,57000.0
2010-08-02 12:20:00,15.44,15.45,15.41,15.41,18200.0,13.5197,13.5284,13.4934,13.4934,18200.0
2010-08-02 12:25:00,15.41,15.41,15.39,15.4,10800.0,13.4934,13.4934,13.4759,13.4846,10800.0
2010-08-02 12:30:00,15.4,15.41,15.38,15.4,29000.0,13.4846,13.4934,13.4671,13.4846,29000.0
2010-08-02 12:35:00,15.4,15.4,15.36,15.36,69200.0,13.4846,13.4846,13.4496,13.4496,69200.0
2010-08-02 12:40:00,15.36,15.38,15.36,15.38,41900.0,13.4496,13.4671,13.4496,13.4671,41900.0
2010-08-02 12:45:00,15.38,15.39,15.36,15.36,63500.0,13.4671,13.4759,13.4496,13.4496,63500.0
2010-08-02 12:50:00,15.35,15.42,15.34,15.41,89000.0,13.4409,13.5022,13.4321,13.4934,89000.0
2010-08-02 12:55:00,15.42,15.44,15.42,15.43,220100.0,13.5022,13.5197,13.5022,13.5109,220100.0
2010-08-02 13:00:00,15.43,15.44,15.43,15.44,96100.0,13.5109,13.5197,13.5109,13.5197,96100.0
2010-08-02 13:05:00,15.44,15.44,15.43,15.43,92800.0,13.5197,13.5197,13.5109,13.5109,92800.0
2010-08-02 13:10:00,15.43,15.46,15.43,15.44,108200.0,13.5109,13.5372,13.5109,13.5197,108200.0
2010-08-02 13:15:00,15.45,15.45,15.44,15.44,10200.0,13.5284,13.5284,13.5197,13.5197,10200.0
2010-08-02 13:20:00,15.44,15.45,15.44,15.44,16100.0,13.5197,13.5284,13.5197,13.5197,16100.0
2010-08-02 13:25:00,15.44,15.44,15.43,15.43,12700.0,13.5197,13.5197,13.5109,13.5109,12700.0
2010-08-02 13:30:00,15.42,15.42,15.4,15.41,40100.0,13.5022,13.5022,13.4846,13.4934,40100.0
2010-08-02 13:35:00,15.42,15.44,15.4,15.44,151600.0,13.5022,13.5197,13.4846,13.5197,151600.0
2010-08-02 13:40:00,15.45,15.46,15.44,15.45,64300.0,13.5284,13.5372,13.5197,13.5284,64300.0
2010-08-02 13:45:00,15.44,15.45,15.44,15.44,21000.0,13.5197,13.5284,13.5197,13.5197,21000.0
2010-08-02 13:50:00,15.44,15.45,15.43,15.45,75700.0,13.5197,13.5284,13.5109,13.5284,75700.0
2010-08-02 13:55:00,15.45,15.46,15.45,15.45,9700.0,13.5284,13.5372,13.5284,13.5284,9700.0
2010-08-02 14:00:00,15.45,15.46,15.44,15.44,64700.0,13.5284,13.5372,13.5197,13.5197,64700.0
2010-08-02 14:05:00,15.44,15.44,15.43,15.44,23300.0,13.5197,13.5197,13.5109,13.5197,23300.0
2010-08-02 14:10:00,15.45,15.48,15.44,15.48,19300.0,13.5284,13.5547,13.5197,13.5547,19300.0
2010-08-02 14:15:00,15.48,15.48,15.45,15.45,9700.0,13.5547,13.5547,13.5284,13.5284,9700.0
2010-08-02 14:20:00,15.45,15.45,15.44,15.45,16300.0,13.5284,13.5284,13.5197,13.5284,16300.0
2010-08-02 14:25:00,15.46,15.46,15.44,15.44,12800.0,13.5372,13.5372,13.5197,13.5197,12800.0
2010-08-02 14:30:00,15.45,15.47,15.45,15.47,37600.0,13.5284,13.5459,13.5284,13.5459,37600.0
2010-08-02 14:35:00,15.48,15.49,15.47,15.48,25300.0,13.5547,13.5634,13.5459,13.5547,25300.0
2010-08-02 14:40:00,15.48,15.49,15.47,15.48,82800.0,13.5547,13.5634,13.5459,13.5547,82800.0
2010-08-02 14:45:00,15.48,15.49,15.44,15.44,89200.0,13.5547,13.5634,13.5197,13.5197,89200.0
2010-08-02 14:50:00,15.45,15.47,15.45,15.47,98700.0,13.5284,13.5459,13.5284,13.5459,98700.0
2010-08-02 14:55:00,15.47,15.48,15.46,15.48,38700.0,13.5459,13.5547,13.5372,13.5547,38700.0
2010-08-02 15:00:00,15.48,15.48,15.45,15.45,32200.0,13.5547,13.5547,13.5284,13.5284,32200.0
2010-08-02 15:05:00,15.45,15.47,15.45,15.47,38300.0,13.5284,13.5459,13.5284,13.5459,38300.0
2010-08-02 15:10:00,15.47,15.48,15.46,15.47,44300.0,13.5459,13.5547,13.5372,13.5459,44300.0
2010-08-02 15:15:00,15.47,15.48,15.47,15.48,43300.0,13.5459,13.5547,13.5459,13.5547,43300.0
2010-08-02 15:20:00,15.48,15.49,15.47,15.48,83100.0,13.5547,13.5634,13.5459,13.5547,83100.0
2010-08-02 15:25:00,15.49,15.5,15.48,15.48,36200.0,13.5634,13.5722,13.5547,13.5547,36200.0
2010-08-02 15:30:00,15.49,15.5,15.47,15.49,259500.0,13.5634,13.5722,13.5459,13.5634,259500.0
2010-08-02 15:35:00,15.5,15.52,15.47,15.47,533900.0,13.5722,13.5897,13.5459,13.5459,533900.0
2010-08-02 15:40:00,15.48,15.48,15.45,15.47,158500.0,13.5547,13.5547,13.5284,13.5459,158500.0
2010-08-02 15:45:00,15.48,15.49,15.46,15.47,215700.0,13.5547,13.5634,13.5372,13.5459,215700.0
2010-08-02 15:50:00,15.47,15.48,15.45,15.47,359500.0,13.5459,13.5547,13.5284,13.5459,359500.0
2010-08-02 15:55:00,15.48,15.48,15.44,15.46,484000.0,13.5547,13.5547,13.5197,13.5372,484000.0
2010-08-03 09:30:00,15.39,15.45,15.3,15.35,109100.0,13.4759,13.5284,13.3971,13.4409,109100.0
2010-08-03 09:35:00,15.35,15.35,15.26,15.29,323700.0,13.4409,13.4409,13.3621,13.3883,323700.0
2010-08-03 09:40:00,15.29,15.32,15.28,15.3,121100.0,13.3883,13.4146,13.3796,13.3971,121100.0
2010-08-03 09:45:00,15.29,15.29,15.21,15.22,261600.0,13.3883,13.3883,13.3183,13.327,261600.0
2010-08-03 09:50:00,15.22,15.22,15.15,15.15,172100.0,13.327,13.327,13.2657,13.2657,172100.0
2010-08-03 09:55:00,15.14,15.27,15.1,15.15,409300.0,13.257,13.3708,13.222,13.2657,409300.0
2010-08-03 10:00:00,15.14,15.14,15.0,15.06,414200.0,13.257,13.257,13.1344,13.1869,414200.0
2010-08-03 10:05:00,15.07,15.11,15.07,15.11,65700.0,13.1957,13.2307,13.1957,13.2307,65700.0
2010-08-03 10:10:00,15.1,15.1,15.01,15.01,95200.0,13.222,13.222,13.1431,13.1431,95200.0
2010-08-03 10:15:00,15.01,15.05,15.01,15.05,46800.0,13.1431,13.1782,13.1431,13.1782,46800.0
2010-08-03 10:20:00,15.06,15.07,15.05,15.05,84800.0,13.1869,13.1957,13.1782,13.1782,84800.0
2010-08-03 10:25:00,15.05,15.05,15.04,15.04,28900.0,13.1782,13.1782,13.1694,13.1694,28900.0
2010-08-03 10:30:00,15.03,15.05,15.01,15.05,20700.0,13.1607,13.1782,13.1431,13.1782,20700.0
2010-08-03 10:35:00,15.05,15.08,15.04,15.08,108700.0,13.1782,13.2044,13.1694,13.2044,108700.0
2010-08-03 10:40:00,15.08,15.16,15.08,15.16,394100.0,13.2044,13.2745,13.2044,13.2745,394100.0
2010-08-03 10:45:00,15.16,15.19,15.16,15.18,104100.0,13.2745,13.3008,13.2745,13.292,104100.0
2010-08-03 10:50:00,15.18,15.18,15.15,15.15,5600.0,13.292,13.292,13.2657,13.2657,5600.0
2010-08-03 10:55:00,15.15,15.17,15.15,15.17,22600.0,13.2657,13.2832,13.2657,13.2832,22600.0
2010-08-03 11:00:00,15.16,15.17,15.14,15.14,27500.0,13.2745,13.2832,13.257,13.257,27500.0
2010-08-03 11:05:00,15.13,15.13,15.11,15.13,26500.0,13.2482,13.2482,13.2307,13.2482,26500.0
2010-08-03 11:10:00,15.12,15.13,15.11,15.13,13300.0,13.2395,13.2482,13.2307,13.2482,13300.0
2010-08-03 11:15:00,15.13,15.15,15.13,15.14,14200.0,13.2482,13.2657,13.2482,13.257,14200.0
2010-08-03 11:20:00,15.15,15.16,15.14,15.14,32100.0,13.2657,13.2745,13.257,13.257,32100.0
2010-08-03 11:25:00,15.14,15.14,15.12,15.12,29800.0,13.257,13.257,13.2395,13.2395,29800.0
2010-08-03 11:30:00,15.13,15.18,15.13,15.18,16100.0,13.2482,13.292,13.2482,13.292,16100.0
2010-08-03 11:35:00,15.18,15.22,15.18,15.22,12100.0,13.292,13.327,13.292,13.327,12100.0
2010-08-03 11:40:00,15.23,15.24,15.2,15.21,12600.0,13.3358,13.3445,13.3095,13.3183,12600.0
2010-08-03 11:45:00,15.21,15.22,15.17,15.18,155300.0,13.3183,13.327,13.2832,13.292,155300.0
2010-08-03 11:50:00,15.19,15.21,15.19,15.21,23200.0,13.3008,13.3183,13.3008,13.3183,23200.0
2010-08-03 11:55:00,15.21,15.21,15.2,15.2,9700.0,13.3183,13.3183,13.3095,13.3095,9700.0
2010-08-03 12:00:00,15.2,15.2,15.16,15.16,5600.0,13.3095,13.3095,13.2745,13.2745,5600.0
2010-08-03 12:05:00,15.16,15.16,15.16,15.16,7200.0,13.2745,13.2745,13.2745,13.2745,7200.0
2010-08-03 12:10:00,15.15,15.15,15.14,15.15,4000.0,13.2657,13.2657,13.257,13.2657,4000.0
2010-08-03 12:15:00,15.16,15.16,15.13,15.13,21700.0,13.2745,13.2745,13.2482,13.2482,21700.0
2010-08-03 12:20:00,15.13,15.13,15.12,15.13,14700.0,13.2482,13.2482,13.2395,13.2482,14700.0
2010-08-03 12:25:00,15.13,15.13,15.08,15.1,44300.0,13.2482,13.2482,13.2044,13.222,44300.0
2010-08-03 12:30:00,15.1,15.13,15.1,15.11,7500.0,13.222,13.2482,13.222,13.2307,7500.0
2010-08-03 12:35:00,15.11,15.13,15.11,15.13,13100.0,13.2307,13.2482,13.2307,13.2482,13100.0
2010-08-03 12:40:00,15.13,15.13,15.12,15.13,11500.0,13.2482,13.2482,13.2395,13.2482,11500.0
2010-08-03 12:45:00,15.13,15.13,15.12,15.13,14100.0,13.2482,13.2482,13.2395,13.2482,14100.0
2010-08-03 12:50:00,15.13,15.14,15.13,15.14,18200.0,13.2482,13.257,13.2482,13.257,18200.0
2010-08-03 12:55:00,15.14,15.15,15.13,15.13,25200.0,13.257,13.2657,13.2482,13.2482,25200.0
2010-08-03 13:00:00,15.13,15.13,15.08,15.09,205100.0,13.2482,13.2482,13.2044,13.2132,205100.0
2010-08-03 13:05:00,15.09,15.11,15.08,15.09,224300.0,13.2132,13.2307,13.2044,13.2132,224300.0
2010-08-03 13:10:00,15.09,15.1,15.08,15.1,38600.0,13.2132,13.222,13.2044,13.222,38600.0
2010-08-03 13:15:00,15.11,15.12,15.1,15.11,69700.0,13.2307,13.2395,13.222,13.2307,69700.0
2010-08-03 13:20:00,15.1,15.11,15.1,15.11,5700.0,13.222,13.2307,13.222,13.2307,5700.0
2010-08-03 13:25:00,15.11,15.14,15.11,15.12,12200.0,13.2307,13.257,13.2307,13.2395,12200.0
2010-08-03 13:30:00,15.12,15.12,15.12,15.12,2500.0,13.2395,13.2395,13.2395,13.2395,2500.0
2010-08-03 13:35:00,15.12,15.12,15.11,15.11,6100.0,13.2395,13.2395,13.2307,13.2307,6100.0
2010-08-03 13:40:00,15.11,15.11,15.09,15.1,4300.0,13.2307,13.2307,13.2132,13.222,4300.0
2010-08-03 13:45:00,15.09,15.11,15.09,15.09,4400.0,13.2132,13.2307,13.2132,13.2132,4400.0
2010-08-03 13:50:00,15.09,15.11,15.08,15.11,9800.0,13.2132,13.2307,13.2044,13.2307,9800.0
2010-08-03 13:55:00,15.12,15.12,15.1,15.1,15800.0,13.2395,13.2395,13.222,13.222,15800.0
2010-08-03 14:00:00,15.11,15.12,15.1,15.11,8300.0,13.2307,13.2395,13.222,13.2307,8300.0
2010-08-03 14:05:00,15.11,15.17,15.11,15.17,242900.0,13.2307,13.2832,13.2307,13.2832,242900.0
2010-08-03 14:10:00,15.17,15.19,15.17,15.19,18200.0,13.2832,13.3008,13.2832,13.3008,18200.0
2010-08-03 14:15:00,15.18,15.2,15.18,15.2,38400.0,13.292,13.3095,13.292,13.3095,38400.0
2010-08-03 14:20:00,15.19,15.2,15.18,15.19,28800.0,13.3008,13.3095,13.292,13.3008,28800.0
2010-08-03 14:25:00,15.19,15.19,15.18,15.19,39100.0,13.3008,13.3008,13.292,13.3008,39100.0
2010-08-03 14:30:00,15.2,15.21,15.19,15.21,167400.0,13.3095,13.3183,13.3008,13.3183,167400.0
2010-08-03 14:35:00,15.21,15.21,15.17,15.17,64600.0,13.3183,13.3183,13.2832,13.2832,64600.0
2010-08-03 14:40:00,15.16,15.18,15.15,15.15,51200.0,13.2745,13.292,13.2657,13.2657,51200.0
2010-08-03 14:45:00,15.16,15.16,15.15,15.15,59700.0,13.2745,13.2745,13.2657,13.2657,59700.0
2010-08-03 14:50:00,15.14,15.15,15.12,15.13,73000.0,13.257,13.2657,13.2395,13.2482,73000.0
2010-08-03 14:55:00,15.13,15.14,15.11,15.12,82300.0,13.2482,13.257,13.2307,13.2395,82300.0
2010-08-03 15:00:00,15.12,15.12,15.1,15.1,69900.0,13.2395,13.2395,13.222,13.222,69900.0
2010-08-03 15:05:00,15.1,15.11,15.09,15.09,12200.0,13.222,13.2307,13.2132,13.2132,12200.0
2010-08-03 15:10:00,15.09,15.12,15.09,15.12,105900.0,13.2132,13.2395,13.2132,13.2395,105900.0
2010-08-03 15:15:00,15.11,15.12,15.09,15.1,52100.0,13.2307,13.2395,13.2132,13.222,52100.0
2010-08-03 15:20:00,15.09,15.09,15.07,15.07,39000.0,13.2132,13.2132,13.1957,13.1957,39000.0
2010-08-03 15:25:00,15.07,15.09,15.04,15.08,436200.0,13.1957,13.2132,13.1694,13.2044,436200.0
2010-08-03 15:30:00,15.08,15.09,15.08,15.08,45600.0,13.2044,13.2132,13.2044,13.2044,45600.0
2010-08-03 15:35:00,15.08,15.08,15.07,15.07,24800.0,13.2044,13.2044,13.1957,13.1957,24800.0
2010-08-03 15:40:00,15.06,15.08,15.04,15.06,66600.0,13.1869,13.2044,13.1694,13.1869,66600.0
2010-08-03 15:45:00,15.06,15.07,15.04,15.06,291700.0,13.1869,13.1957,13.1694,13.1869,291700.0
2010-08-03 15:50:00,15.06,15.07,15.04,15.05,155400.0,13.1869,13.1957,13.1694,13.1782,155400.0
2010-08-03 15:55:00,15.04,15.07,15.04,15.06,270500.0,13.1694,13.1957,13.1694,13.1869,270500.0
2010-08-04 09:30:00,15.17,15.19,15.13,15.15,34000.0,13.2832,13.3008,13.2482,13.2657,34000.0
2010-08-04 09:35:00,15.15,15.16,15.08,15.16,33400.0,13.2657,13.2745,13.2044,13.2745,33400.0
2010-08-04 09:40:00,15.15,15.17,15.09,15.15,256800.0,13.2657,13.2832,13.2132,13.2657,256800.0
2010-08-04 09:45:00,15.16,15.16,15.09,15.09,47300.0,13.2745,13.2745,13.2132,13.2132,47300.0
2010-08-04 09:50:00,15.09,15.11,15.05,15.1,23300.0,13.2132,13.2307,13.1782,13.222,23300.0
2010-08-04 09:55:00,15.11,15.15,15.1,15.15,18000.0,13.2307,13.2657,13.222,13.2657,18000.0
2010-08-04 10:00:00,15.15,15.25,15.15,15.2,125800.0,13.2657,13.3533,13.2657,13.3095,125800.0
2010-08-04 10:05:00,15.2,15.22,15.11,15.12,130300.0,13.3095,13.327,13.2307,13.2395,130300.0
2010-08-04 10:10:00,15.12,15.13,15.09,15.11,34800.0,13.2395,13.2482,13.2132,13.2307,34800.0
2010-08-04 10:15:00,15.11,15.11,15.02,15.02,26700.0,13.2307,13.2307,13.1519,13.1519,26700.0
2010-08-04 10:20:00,15.01,15.07,15.01,15.05,49200.0,13.1431,13.1957,13.1431,13.1782,49200.0
2010-08-04 10:25:00,15.06,15.09,15.06,15.07,34300.0,13.1869,13.2132,13.1869,13.1957,34300.0
2010-08-04 10:30:00,15.07,15.09,15.06,15.07,45900.0,13.1957,13.2132,13.1869,13.1957,45900.0
2010-08-04 10:35:00,15.07,15.07,15.02,15.03,35200.0,13.1957,13.1957,13.1519,13.1607,35200.0
2010-08-04 10:40:00,15.03,15.06,15.03,15.05,53100.0,13.1607,13.1869,13.1607,13.1782,53100.0
2010-08-04 10:45:00,15.06,15.1,15.06,15.08,33600.0,13.1869,13.222,13.1869,13.2044,33600.0
2010-08-04 10:50:00,15.08,15.08,15.06,15.06,18200.0,13.2044,13.2044,13.1869,13.1869,18200.0
2010-08-04 10:55:00,15.05,15.06,15.04,15.06,14300.0,13.1782,13.1869,13.1694,13.1869,14300.0
2010-08-04 11:00:00,15.07,15.07,15.05,15.05,21600.0,13.1957,13.1957,13.1782,13.1782,21600.0
2010-08-04 11:05:00,15.05,15.1,15.05,15.09,32700.0,13.1782,13.222,13.1782,13.2132,32700.0
2010-08-04 11:10:00,15.09,15.09,15.06,15.06,15600.0,13.2132,13.2132,13.1869,13.1869,15600.0
2010-08-04 11:15:00,15.06,15.07,15.05,15.05,24500.0,13.1869,13.1957,13.1782,13.1782,24500.0
2010-08-04 11:20:00,15.05,15.08,15.04,15.08,39200.0,13.1782,13.2044,13.1694,13.2044,39200.0
2010-08-04 11:25:00,15.08,15.12,15.08,15.11,65100.0,13.2044,13.2395,13.2044,13.2307,65100.0
2010-08-04 11:30:00,15.11,15.11,15.09,15.1,7500.0,13.2307,13.2307,13.2132,13.222,7500.0
2010-08-04 11:35:00,15.1,15.12,15.09,15.1,19500.0,13.222,13.2395,13.2132,13.222,19500.0
2010-08-04 11:40:00,15.09,15.09,15.07,15.09,62000.0,13.2132,13.2132,13.1957,13.2132,62000.0
2010-08-04 11:45:00,15.08,15.1,15.08,15.1,20200.0,13.2044,13.222,13.2044,13.222,20200.0
2010-08-04 11:50:00,15.1,15.11,15.1,15.1,50900.0,13.222,13.2307,13.222,13.222,50900.0
2010-08-04 11:55:00,15.1,15.1,15.08,15.08,9000.0,13.222,13.222,13.2044,13.2044,9000.0
2010-08-04 12:00:00,15.07,15.09,15.07,15.09,32200.0,13.1957,13.2132,13.1957,13.2132,32200.0
2010-08-04 12:05:00,15.1,15.1,15.09,15.1,4100.0,13.222,13.222,13.2132,13.222,4100.0
2010-08-04 12:10:00,15.09,15.12,15.09,15.11,28500.0,13.2132,13.2395,13.2132,13.2307,28500.0
2010-08-04 12:15:00,15.11,15.12,15.11,15.12,1200.0,13.2307,13.2395,13.2307,13.2395,1200.0
2010-08-04 12:20:00,15.12,15.15,15.11,15.15,27400.0,13.2395,13.2657,13.2307,13.2657,27400.0
2010-08-04 12:25:00,15.15,15.15,15.14,15.14,4300.0,13.2657,13.2657,13.257,13.257,4300.0
2010-08-04 12:30:00,15.14,15.15,15.14,15.15,8400.0,13.257,13.2657,13.257,13.2657,8400.0
2010-08-04 12:35:00,15.14,15.15,15.13,15.13,52300.0,13.257,13.2657,13.2482,13.2482,52300.0
2010-08-04 12:40:00,15.12,15.12,15.1,15.11,4300.0,13.2395,13.2395,13.222,13.2307,4300.0
2010-08-04 12:45:00,15.11,15.11,15.1,15.11,21500.0,13.2307,13.2307,13.222,13.2307,21500.0
2010-08-04 12:50:00,15.11,15.11,15.1,15.1,42800.0,13.2307,13.2307,13.222,13.222,42800.0
2010-08-04 12:55:00,15.11,15.11,15.1,15.1,25000.0,13.2307,13.2307,13.222,13.222,25000.0
2010-08-04 13:00:00,15.11,15.11,15.1,15.1,400.0,13.2307,13.2307,13.222,13.222,400.0
2010-08-04 13:05:00,15.1,15.1,15.07,15.08,42700.0,13.222,13.222,13.1957,13.2044,42700.0
2010-08-04 13:10:00,15.07,15.07,15.05,15.05,23600.0,13.1957,13.1957,13.1782,13.1782,23600.0
2010-08-04 13:15:00,15.04,15.06,15.04,15.05,44100.0,13.1694,13.1869,13.1694,13.1782,44100.0
2010-08-04 13:20:00,15.05,15.06,15.02,15.02,55400.0,13.1782,13.1869,13.1519,13.1519,55400.0
2010-08-04 13:25:00,15.02,15.03,15.02,15.03,65900.0,13.1519,13.1607,13.1519,13.1607,65900.0
2010-08-04 13:30:00,15.02,15.03,15.02,15.02,15700.0,13.1519,13.1607,13.1519,13.1519,15700.0
2010-08-04 13:35:00,15.02,15.04,15.02,15.03,60300.0,13.1519,13.1694,13.1519,13.1607,60300.0
2010-08-04 13:40:00,15.04,15.04,15.01,15.02,25700.0,13.1694,13.1694,13.1431,13.1519,25700.0
2010-08-04 13:45:00,15.02,15.02,15.01,15.02,26100.0,13.1519,13.1519,13.1431,13.1519,26100.0
2010-08-04 13:50:00,15.02,15.03,15.01,15.02,60800.0,13.1519,13.1607,13.1431,13.1519,60800.0
2010-08-04 13:55:00,15.02,15.02,14.99,14.99,46800.0,13.1519,13.1519,13.1256,13.1256,46800.0
2010-08-04 14:00:00,14.99,15.07,14.99,15.06,66300.0,13.1256,13.1957,13.1256,13.1869,66300.0
2010-08-04 14:05:00,15.07,15.07,15.05,15.05,18300.0,13.1957,13.1957,13.1782,13.1782,18300.0
2010-08-04 14:10:00,15.05,15.06,15.04,15.04,21400.0,13.1782,13.1869,13.1694,13.1694,21400.0
2010-08-04 14:15:00,15.04,15.05,15.03,15.03,22500.0,13.1694,13.1782,13.1607,13.1607,22500.0
2010-08-04 14:20:00,15.03,15.04,15.01,15.02,70500.0,13.1607,13.1694,13.1431,13.1519,70500.0
2010-08-04 14:25:00,15.03,15.04,15.02,15.03,26900.0,13.1607,13.1694,13.1519,13.1607,26900.0
2010-08-04 14:30:00,15.03,15.05,15.03,15.03,13700.0,13.1607,13.1782,13.1607,13.1607,13700.0
2010-08-04 14:35:00,15.03,15.04,15.01,15.02,45500.0,13.1607,13.1694,13.1431,13.1519,45500.0
2010-08-04 14:40:00,15.01,15.04,15.01,15.04,25300.0,13.1431,13.1694,13.1431,13.1694,25300.0
2010-08-04 14:45:00,15.03,15.04,15.02,15.03,16100.0,13.1607,13.1694,13.1519,13.1607,16100.0
2010-08-04 14:50:00,15.04,15.04,15.02,15.03,79000.0,13.1694,13.1694,13.1519,13.1607,79000.0
2010-08-04 14:55:00,15.04,15.04,15.02,15.03,28200.0,13.1694,13.1694,13.1519,13.1607,28200.0
2010-08-04 15:00:00,15.03,15.03,15.02,15.02,9100.0,13.1607,13.1607,13.1519,13.1519,9100.0
2010-08-04 15:05:00,15.03,15.03,15.01,15.01,22700.0,13.1607,13.1607,13.1431,13.1431,22700.0
2010-08-04 15:10:00,15.01,15.03,15.01,15.01,16200.0,13.1431,13.1607,13.1431,13.1431,16200.0
2010-08-04 15:15:00,15.02,15.03,15.01,15.02,22000.0,13.1519,13.1607,13.1431,13.1519,22000.0
2010-08-04 15:20:00,15.02,15.03,15.02,15.02,25300.0,13.1519,13.1607,13.1519,13.1519,25300.0
2010-08-04 15:25:00,15.03,15.05,15.02,15.03,72500.0,13.1607,13.1782,13.1519,13.1607,72500.0
2010-08-04 15:30:00,15.04,15.04,15.03,15.03,42300.0,13.1694,13.1694,13.1607,13.1607,42300.0
2010-08-04 15:35:00,15.04,15.04,15.02,15.03,59700.0,13.1694,13.1694,13.1519,13.1607,59700.0
2010-08-04 15:40:00,15.03,15.05,15.03,15.05,78200.0,13.1607,13.1782,13.1607,13.1782,78200.0
2010-08-04 15:45:00,15.05,15.05,15.02,15.03,137900.0,13.1782,13.1782,13.1519,13.1607,137900.0
2010-08-04 15:50:00,15.03,15.04,15.01,15.02,141100.0,13.1607,13.1694,13.1431,13.1519,141100.0
2010-08-04 15:55:00,15.02,15.04,15.01,15.03,263200.0,13.1519,13.1694,13.1431,13.1607,263200.0
2010-08-05 09:30:00,14.87,14.93,14.82,14.83,72400.0,13.0206,13.0731,12.9768,12.9855,72400.0
2010-08-05 09:35:00,14.83,14.87,14.79,14.85,79000.0,12.9855,13.0206,12.9505,13.003,79000.0
2010-08-05 09:40:00,14.85,14.88,14.85,14.88,57200.0,13.003,13.0293,13.003,13.0293,57200.0
2010-08-05 09:45:00,14.87,14.94,14.87,14.94,53200.0,13.0206,13.0819,13.0206,13.0819,53200.0
2010-08-05 09:50:00,14.94,14.96,14.93,14.94,37100.0,13.0819,13.0994,13.0731,13.0819,37100.0
2010-08-05 09:55:00,14.95,14.97,14.92,14.92,35800.0,13.0906,13.1081,13.0643,13.0643,35800.0
2010-08-05 10:00:00,14.93,14.94,14.9,14.94,14300.0,13.0731,13.0819,13.0468,13.0819,14300.0
2010-08-05 10:05:00,14.94,14.95,14.91,14.92,20100.0,13.0819,13.0906,13.0556,13.0643,20100.0
2010-08-05 10:10:00,14.93,14.97,14.93,14.96,5600.0,13.0731,13.1081,13.0731,13.0994,5600.0
2010-08-05 10:15:00,14.96,14.97,14.94,14.94,13700.0,13.0994,13.1081,13.0819,13.0819,13700.0
2010-08-05 10:20:00,14.94,14.98,14.93,14.97,11900.0,13.0819,13.1169,13.0731,13.1081,11900.0
2010-08-05 10:25:00,14.97,15.01,14.97,14.97,19900.0,13.1081,13.1431,13.1081,13.1081,19900.0
2010-08-05 10:30:00,14.98,14.98,14.96,14.96,10900.0,13.1169,13.1169,13.0994,13.0994,10900.0
2010-08-05 10:35:00,14.95,14.97,14.94,14.96,24800.0,13.0906,13.1081,13.0819,13.0994,24800.0
2010-08-05 10:40:00,14.96,14.96,14.94,14.94,9900.0,13.0994,13.0994,13.0819,13.0819,9900.0
2010-08-05 10:45:00,14.94,14.96,14.93,14.95,56300.0,13.0819,13.0994,13.0731,13.0906,56300.0
2010-08-05 10:50:00,14.95,14.96,14.91,14.92,25900.0,13.0906,13.0994,13.0556,13.0643,25900.0
2010-08-05 10:55:00,14.91,14.91,14.88,14.88,49900.0,13.0556,13.0556,13.0293,13.0293,49900.0
2010-08-05 11:00:00,14.88,14.9,14.87,14.87,67600.0,13.0293,13.0468,13.0206,13.0206,67600.0
2010-08-05 11:05:00,14.87,14.88,14.84,14.88,55300.0,13.0206,13.0293,12.9943,13.0293,55300.0
2010-08-05 11:10:00,14.87,14.89,14.85,14.89,42500.0,13.0206,13.0381,13.003,13.0381,42500.0
2010-08-05 11:15:00,14.88,14.9,14.88,14.89,6100.0,13.0293,13.0468,13.0293,13.0381,6100.0
2010-08-05 11:20:00,14.9,14.91,14.89,14.89,13900.0,13.0468,13.0556,13.0381,13.0381,13900.0
2010-08-05 11:25:00,14.89,14.9,14.89,14.9,28400.0,13.0381,13.0468,13.0381,13.0468,28400.0
2010-08-05 11:30:00,14.9,14.9,14.9,14.9,57600.0,13.0468,13.0468,13.0468,13.0468,57600.0
2010-08-05 11:35:00,14.89,14.89,14.87,14.88,15400.0,13.0381,13.0381,13.0206,13.0293,15400.0
2010-08-05 11:40:00,14.89,14.93,14.89,14.93,8900.0,13.0381,13.0731,13.0381,13.0731,8900.0
2010-08-05 11:45:00,14.92,14.93,14.91,14.91,4800.0,13.0643,13.0731,13.0556,13.0556,4800.0
2010-08-05 11:50:00,14.92,14.92,14.91,14.92,6000.0,13.0643,13.0643,13.0556,13.0643,6000.0
2010-08-05 11:55:00,14.93,14.93,14.89,14.9,12200.0,13.0731,13.0731,13.0381,13.0468,12200.0
2010-08-05 12:00:00,14.89,14.92,14.88,14.92,19600.0,13.0381,13.0643,13.0293,13.0643,19600.0
2010-08-05 12:05:00,14.92,14.93,14.9,14.9,22300.0,13.0643,13.0731,13.0468,13.0468,22300.0
2010-08-05 12:10:00,14.9,14.91,14.89,14.9,5700.0,13.0468,13.0556,13.0381,13.0468,5700.0
2010-08-05 12:15:00,14.9,14.92,14.9,14.91,19100.0,13.0468,13.0643,13.0468,13.0556,19100.0
2010-08-05 12:20:00,14.9,14.92,14.9,14.91,10000.0,13.0468,13.0643,13.0468,13.0556,10000.0
2010-08-05 12:25:00,14.91,14.91,14.9,14.9,2100.0,13.0556,13.0556,13.0468,13.0468,2100.0
2010-08-05 12:30:00,14.91,14.92,14.9,14.9,5200.0,13.0556,13.0643,13.0468,13.0468,5200.0
2010-08-05 12:35:00,14.9,14.91,14.89,14.9,7800.0,13.0468,13.0556,13.0381,13.0468,7800.0
2010-08-05 12:40:00,14.89,14.89,14.88,14.88,7000.0,13.0381,13.0381,13.0293,13.0293,7000.0
2010-08-05 12:45:00,14.89,14.9,14.89,14.9,8500.0,13.0381,13.0468,13.0381,13.0468,8500.0
2010-08-05 12:50:00,14.9,14.9,14.88,14.88,8200.0,13.0468,13.0468,13.0293,13.0293,8200.0
2010-08-05 12:55:00,14.87,14.88,14.87,14.88,6000.0,13.0206,13.0293,13.0206,13.0293,6000.0
2010-08-05 13:00:00,14.87,14.88,14.87,14.87,2100.0,13.0206,13.0293,13.0206,13.0206,2100.0
2010-08-05 13:05:00,14.87,14.88,14.86,14.87,11900.0,13.0206,13.0293,13.0118,13.0206,11900.0
2010-08-05 13:10:00,14.86,14.87,14.84,14.85,8000.0,13.0118,13.0206,12.9943,13.003,8000.0
2010-08-05 13:15:00,14.85,14.85,14.84,14.85,2100.0,13.003,13.003,12.9943,13.003,2100.0
2010-08-05 13:20:00,14.85,14.85,14.83,14.84,13400.0,13.003,13.003,12.9855,12.9943,13400.0
2010-08-05 13:25:00,14.84,14.86,14.83,14.86,13300.0,12.9943,13.0118,12.9855,13.0118,13300.0
2010-08-05 13:30:00,14.85,14.87,14.85,14.87,10300.0,13.003,13.0206,13.003,13.0206,10300.0
2010-08-05 13:35:00,14.87,14.88,14.87,14.88,84900.0,13.0206,13.0293,13.0206,13.0293,84900.0
2010-08-05 13:40:00,14.87,14.88,14.87,14.88,29900.0,13.0206,13.0293,13.0206,13.0293,29900.0
2010-08-05 13:45:00,14.88,14.89,14.88,14.89,2500.0,13.0293,13.0381,13.0293,13.0381,2500.0
2010-08-05 13:50:00,14.88,14.89,14.88,14.89,6000.0,13.0293,13.0381,13.0293,13.0381,6000.0
2010-08-05 13:55:00,14.9,14.91,14.9,14.9,32500.0,13.0468,13.0556,13.0468,13.0468,32500.0
2010-08-05 14:00:00,14.9,14.9,14.89,14.89,10900.0,13.0468,13.0468,13.0381,13.0381,10900.0
2010-08-05 14:05:00,14.89,14.9,14.89,14.89,2500.0,13.0381,13.0468,13.0381,13.0381,2500.0
2010-08-05 14:10:00,14.89,14.89,14.89,14.89,1900.0,13.0381,13.0381,13.0381,13.0381,1900.0
2010-08-05 14:15:00,14.9,14.91,14.89,14.9,22000.0,13.0468,13.0556,13.0381,13.0468,22000.0
2010-08-05 14:20:00,14.9,14.9,14.88,14.88,10000.0,13.0468,13.0468,13.0293,13.0293,10000.0
2010-08-05 14:25:00,14.88,14.89,14.88,14.88,5500.0,13.0293,13.0381,13.0293,13.0293,5500.0
2010-08-05 14:30:00,14.88,14.88,14.87,14.88,5200.0,13.0293,13.0293,13.0206,13.0293,5200.0
2010-08-05 14:35:00,14.87,14.88,14.87,14.87,5900.0,13.0206,13.0293,13.0206,13.0206,5900.0
2010-08-05 14:40:00,14.88,14.88,14.87,14.87,9700.0,13.0293,13.0293,13.0206,13.0206,9700.0
2010-08-05 14:45:00,14.87,14.88,14.87,14.88,14500.0,13.0206,13.0293,13.0206,13.0293,14500.0
2010-08-05 14:50:00,14.88,14.88,14.87,14.88,6200.0,13.0293,13.0293,13.0206,13.0293,6200.0
2010-08-05 14:55:00,14.87,14.89,14.87,14.88,15400.0,13.0206,13.0381,13.0206,13.0293,15400.0
2010-08-05 15:00:00,14.88,14.9,14.87,14.9,22900.0,13.0293,13.0468,13.0206,13.0468,22900.0
2010-08-05 15:05:00,14.89,14.9,14.89,14.9,5700.0,13.0381,13.0468,13.0381,13.0468,5700.0
2010-08-05 15:10:00,14.9,14.91,14.9,14.9,10400.0,13.0468,13.0556,13.0468,13.0468,10400.0
2010-08-05 15:15:00,14.9,14.9,14.89,14.9,9700.0,13.0468,13.0468,13.0381,13.0468,9700.0
2010-08-05 15:20:00,14.89,14.92,14.89,14.91,32600.0,13.0381,13.0643,13.0381,13.0556,32600.0
2010-08-05 15:25:00,14.91,14.91,14.89,14.9,30600.0,13.0556,13.0556,13.0381,13.0468,30600.0
2010-08-05 15:30:00,14.89,14.9,14.88,14.89,11300.0,13.0381,13.0468,13.0293,13.0381,11300.0
2010-08-05 15:35:00,14.88,14.9,14.88,14.9,22800.0,13.0293,13.0468,13.0293,13.0468,22800.0
2010-08-05 15:40:00,14.9,14.91,14.9,14.91,28900.0,13.0468,13.0556,13.0468,13.0556,28900.0
2010-08-05 15:45:00,14.91,14.91,14.88,14.89,88600.0,13.0556,13.0556,13.0293,13.0381,88600.0
2010-08-05 15:50:00,14.89,14.9,14.87,14.89,120100.0,13.0381,13.0468,13.0206,13.0381,120100.0
2010-08-05 15:55:00,14.89,14.91,14.89,14.91,252400.0,13.0381,13.0556,13.0381,13.0556,252400.0
2010-08-06 09:30:00,14.7,14.85,14.66,14.79,133400.0,12.8717,13.003,12.8367,12.9505,133400.0
2010-08-06 09:35:00,14.79,14.86,14.77,14.82,66000.0,12.9505,13.0118,12.933,12.9768,66000.0
2010-08-06 09:40:00,14.82,14.92,14.82,14.91,71000.0,12.9768,13.0643,12.9768,13.0556,71000.0
2010-08-06 09:45:00,14.91,14.95,14.89,14.89,43900.0,13.0556,13.0906,13.0381,13.0381,43900.0
2010-08-06 09:50:00,14.9,14.95,14.9,14.95,43000.0,13.0468,13.0906,13.0468,13.0906,43000.0
2010-08-06 09:55:00,14.94,15.0,14.94,14.99,31800.0,13.0819,13.1344,13.0819,13.1256,31800.0
2010-08-06 10:00:00,14.99,15.02,14.96,14.96,39400.0,13.1256,13.1519,13.0994,13.0994,39400.0
2010-08-06 10:05:00,14.96,14.97,14.9,14.9,54000.0,13.0994,13.1081,13.0468,13.0468,54000.0
2010-08-06 10:10:00,14.9,14.92,14.9,14.91,16100.0,13.0468,13.0643,13.0468,13.0556,16100.0
2010-08-06 10:15:00,14.91,14.98,14.9,14.97,61900.0,13.0556,13.1169,13.0468,13.1081,61900.0
2010-08-06 10:20:00,14.98,14.98,14.95,14.96,227500.0,13.1169,13.1169,13.0906,13.0994,227500.0
2010-08-06 10:25:00,14.96,14.97,14.94,14.96,43600.0,13.0994,13.1081,13.0819,13.0994,43600.0
2010-08-06 10:30:00,14.96,14.98,14.95,14.97,36000.0,13.0994,13.1169,13.0906,13.1081,36000.0
2010-08-06 10:35:00,14.97,14.97,14.9,14.9,38700.0,13.1081,13.1081,13.0468,13.0468,38700.0
2010-08-06 10:40:00,14.89,14.89,14.83,14.84,70200.0,13.0381,13.0381,12.9855,12.9943,70200.0
2010-08-06 10:45:00,14.84,14.84,14.76,14.77,69900.0,12.9943,12.9943,12.9242,12.933,69900.0
2010-08-06 10:50:00,14.76,14.79,14.75,14.79,36400.0,12.9242,12.9505,12.9155,12.9505,36400.0
2010-08-06 10:55:00,14.79,14.81,14.73,14.74,84700.0,12.9505,12.968,12.898,12.9067,84700.0
2010-08-06 11:00:00,14.74,14.75,14.71,14.74,133200.0,12.9067,12.9155,12.8805,12.9067,133200.0
2010-08-06 11:05:00,14.75,14.75,14.71,14.74,40200.0,12.9155,12.9155,12.8805,12.9067,40200.0
2010-08-06 11:10:00,14.75,14.77,14.74,14.77,14200.0,12.9155,12.933,12.9067,12.933,14200.0
2010-08-06 11:15:00,14.77,14.82,14.77,14.79,36100.0,12.933,12.9768,12.933,12.9505,36100.0
2010-08-06 11:20:00,14.79,14.81,14.78,14.8,17700.0,12.9505,12.968,12.9418,12.9593,17700.0
2010-08-06 11:25:00,14.8,14.8,14.76,14.77,3900.0,12.9593,12.9593,12.9242,12.933,3900.0
2010-08-06 11:30:00,14.76,14.79,14.76,14.78,50100.0,12.9242,12.9505,12.9242,12.9418,50100.0
2010-08-06 11:35:00,14.78,14.81,14.77,14.81,37700.0,12.9418,12.968,12.933,12.968,37700.0
2010-08-06 11:40:00,14.8,14.81,14.77,14.78,23700.0,12.9593,12.968,12.933,12.9418,23700.0
2010-08-06 11:45:00,14.77,14.8,14.77,14.79,25000.0,12.933,12.9593,12.933,12.9505,25000.0
2010-08-06 11:50:00,14.8,14.81,14.79,14.79,77300.0,12.9593,12.968,12.9505,12.9505,77300.0
2010-08-06 11:55:00,14.79,14.79,14.76,14.76,37000.0,12.9505,12.9505,12.9242,12.9242,37000.0
2010-08-06 12:00:00,14.76,14.78,14.74,14.75,106800.0,12.9242,12.9418,12.9067,12.9155,106800.0
2010-08-06 12:05:00,14.75,14.77,14.75,14.77,13900.0,12.9155,12.933,12.9155,12.933,13900.0
2010-08-06 12:10:00,14.77,14.78,14.77,14.78,9200.0,12.933,12.9418,12.933,12.9418,9200.0
2010-08-06 12:15:00,14.79,14.79,14.77,14.79,3800.0,12.9505,12.9505,12.933,12.9505,3800.0
2010-08-06 12:20:00,14.79,14.8,14.78,14.79,12500.0,12.9505,12.9593,12.9418,12.9505,12500.0
2010-08-06 12:25:00,14.78,14.78,14.77,14.78,33600.0,12.9418,12.9418,12.933,12.9418,33600.0
2010-08-06 12:30:00,14.77,14.77,14.77,14.77,9100.0,12.933,12.933,12.933,12.933,9100.0
2010-08-06 12:35:00,14.77,14.79,14.77,14.79,32000.0,12.933,12.9505,12.933,12.9505,32000.0
2010-08-06 12:40:00,14.78,14.8,14.78,14.8,35700.0,12.9418,12.9593,12.9418,12.9593,35700.0
2010-08-06 12:45:00,14.81,14.81,14.8,14.8,4700.0,12.968,12.968,12.9593,12.9593,4700.0
2010-08-06 12:50:00,14.8,14.8,14.8,14.8,1300.0,12.9593,12.9593,12.9593,12.9593,1300.0
2010-08-06 12:55:00,14.8,14.8,14.77,14.78,28900.0,12.9593,12.9593,12.933,12.9418,28900.0
2010-08-06 13:00:00,14.79,14.8,14.79,14.79,8600.0,12.9505,12.9593,12.9505,12.9505,8600.0
2010-08-06 13:05:00,14.79,14.79,14.78,14.78,7900.0,12.9505,12.9505,12.9418,12.9418,7900.0
2010-08-06 13:10:00,14.77,14.77,14.76,14.76,13000.0,12.933,12.933,12.9242,12.9242,13000.0
2010-08-06 13:15:00,14.76,14.77,14.76,14.76,11700.0,12.9242,12.933,12.9242,12.9242,11700.0
2010-08-06 13:20:00,14.76,14.78,14.76,14.78,32300.0,12.9242,12.9418,12.9242,12.9418,32300.0
2010-08-06 13:25:00,14.78,14.78,14.76,14.77,27600.0,12.9418,12.9418,12.9242,12.933,27600.0
2010-08-06 13:30:00,14.77,14.77,14.76,14.76,15100.0,12.933,12.933,12.9242,12.9242,15100.0
2010-08-06 13:35:00,14.77,14.78,14.76,14.76,39000.0,12.933,12.9418,12.9242,12.9242,39000.0
2010-08-06 13:40:00,14.76,14.78,14.76,14.78,7700.0,12.9242,12.9418,12.9242,12.9418,7700.0
2010-08-06 13:45:00,14.78,14.8,14.78,14.79,34900.0,12.9418,12.9593,12.9418,12.9505,34900.0
2010-08-06 13:50:00,14.79,14.79,14.78,14.78,15000.0,12.9505,12.9505,12.9418,12.9418,15000.0
2010-08-06 13:55:00,14.78,14.79,14.78,14.79,9600.0,12.9418,12.9505,12.9418,12.9505,9600.0
2010-08-06 14:00:00,14.79,14.79,14.76,14.78,17900.0,12.9505,12.9505,12.9242,12.9418,17900.0
2010-08-06 14:05:00,14.78,14.79,14.78,14.78,9500.0,12.9418,12.9505,12.9418,12.9418,9500.0
2010-08-06 14:10:00,14.78,14.79,14.77,14.78,28600.0,12.9418,12.9505,12.933,12.9418,28600.0
2010-08-06 14:15:00,14.78,14.78,14.76,14.77,53600.0,12.9418,12.9418,12.9242,12.933,53600.0
2010-08-06 14:20:00,14.77,14.78,14.77,14.77,2800.0,12.933,12.9418,12.933,12.933,2800.0
2010-08-06 14:25:00,14.77,14.79,14.77,14.78,8200.0,12.933,12.9505,12.933,12.9418,8200.0
2010-08-06 14:30:00,14.78,14.8,14.77,14.77,18200.0,12.9418,12.9593,12.933,12.933,18200.0
2010-08-06 14:35:00,14.77,14.77,14.77,14.77,2200.0,12.933,12.933,12.933,12.933,2200.0
2010-08-06 14:40:00,14.77,14.79,14.77,14.79,7100.0,12.933,12.9505,12.933,12.9505,7100.0
2010-08-06 14:45:00,14.79,14.86,14.79,14.84,24300.0,12.9505,13.0118,12.9505,12.9943,24300.0
2010-08-06 14:50:00,14.84,14.89,14.84,14.85,220500.0,12.9943,13.0381,12.9943,13.003,220500.0
2010-08-06 14:55:00,14.85,14.89,14.85,14.86,39100.0,13.003,13.0381,13.003,13.0118,39100.0
2010-08-06 15:00:00,14.87,14.91,14.86,14.88,176200.0,13.0206,13.0556,13.0118,13.0293,176200.0
2010-08-06 15:05:00,14.87,14.88,14.86,14.87,108900.0,13.0206,13.0293,13.0118,13.0206,108900.0
2010-08-06 15:10:00,14.88,14.89,14.84,14.85,90300.0,13.0293,13.0381,12.9943,13.003,90300.0
2010-08-06 15:15:00,14.85,14.89,14.85,14.89,67400.0,13.003,13.0381,13.003,13.0381,67400.0
2010-08-06 15:20:00,14.9,14.9,14.88,14.9,37100.0,13.0468,13.0468,13.0293,13.0468,37100.0
2010-08-06 15:25:00,14.91,14.95,14.91,14.93,152300.0,13.0556,13.0906,13.0556,13.0731,152300.0
2010-08-06 15:30:00,14.93,14.94,14.9,14.94,25900.0,13.0731,13.0819,13.0468,13.0819,25900.0
2010-08-06 15:35:00,14.94,14.96,14.93,14.96,107600.0,13.0819,13.0994,13.0731,13.0994,107600.0
2010-08-06 15:40:00,14.96,15.0,14.94,14.98,97600.0,13.0994,13.1344,13.0819,13.1169,97600.0
2010-08-06 15:45:00,14.99,15.02,14.95,15.01,554900.0,13.1256,13.1519,13.0906,13.1431,554900.0
2010-08-06 15:50:00,15.01,15.01,14.97,14.98,338600.0,13.1431,13.1431,13.1081,13.1169,338600.0
2010-08-06 15:55:00,14.98,15.0,14.98,15.0,211300.0,13.1169,13.1344,13.1169,13.1344,211300.0
2010-08-09 09:30:00,15.12,15.21,15.11,15.18,76100.0,13.2395,13.3183,13.2307,13.292,76100.0
2010-08-09 09:35:00,15.17,15.21,15.15,15.19,66400.0,13.2832,13.3183,13.2657,13.3008,66400.0
2010-08-09 09:40:00,15.2,15.2,15.13,15.16,48800.0,13.3095,13.3095,13.2482,13.2745,48800.0
2010-08-09 09:45:00,15.16,15.18,15.13,15.16,83200.0,13.2745,13.292,13.2482,13.2745,83200.0
2010-08-09 09:50:00,15.15,15.18,15.15,15.15,140300.0,13.2657,13.292,13.2657,13.2657,140300.0
2010-08-09 09:55:00,15.15,15.15,15.13,15.14,32000.0,13.2657,13.2657,13.2482,13.257,32000.0
2010-08-09 10:00:00,15.14,15.19,15.14,15.17,187200.0,13.257,13.3008,13.257,13.2832,187200.0
2010-08-09 10:05:00,15.16,15.21,15.16,15.21,73300.0,13.2745,13.3183,13.2745,13.3183,73300.0
2010-08-09 10:10:00,15.21,15.24,15.21,15.24,139100.0,13.3183,13.3445,13.3183,13.3445,139100.0
2010-08-09 10:15:00,15.24,15.24,15.23,15.23,25800.0,13.3445,13.3445,13.3358,13.3358,25800.0
2010-08-09 10:20:00,15.21,15.23,15.2,15.23,44500.0,13.3183,13.3358,13.3095,13.3358,44500.0
2010-08-09 10:25:00,15.22,15.23,15.2,15.2,21000.0,13.327,13.3358,13.3095,13.3095,21000.0
2010-08-09 10:30:00,15.21,15.25,15.21,15.24,43900.0,13.3183,13.3533,13.3183,13.3445,43900.0
2010-08-09 10:35:00,15.24,15.26,15.23,15.25,25600.0,13.3445,13.3621,13.3358,13.3533,25600.0
2010-08-09 10:40:00,15.25,15.27,15.25,15.26,81800.0,13.3533,13.3708,13.3533,13.3621,81800.0
2010-08-09 10:45:00,15.26,15.26,15.24,15.24,19300.0,13.3621,13.3621,13.3445,13.3445,19300.0
2010-08-09 10:50:00,15.24,15.26,15.24,15.25,13200.0,13.3445,13.3621,13.3445,13.3533,13200.0
2010-08-09 10:55:00,15.24,15.28,15.23,15.27,23100.0,13.3445,13.3796,13.3358,13.3708,23100.0
2010-08-09 11:00:00,15.28,15.3,15.26,15.3,183500.0,13.3796,13.3971,13.3621,13.3971,183500.0
2010-08-09 11:05:00,15.3,15.3,15.29,15.3,31800.0,13.3971,13.3971,13.3883,13.3971,31800.0
2010-08-09 11:10:00,15.3,15.33,15.3,15.33,30000.0,13.3971,13.4233,13.3971,13.4233,30000.0
2010-08-09 11:15:00,15.33,15.35,15.33,15.34,80600.0,13.4233,13.4409,13.4233,13.4321,80600.0
2010-08-09 11:20:00,15.34,15.35,15.34,15.34,30100.0,13.4321,13.4409,13.4321,13.4321,30100.0
2010-08-09 11:25:00,15.35,15.35,15.33,15.33,42800.0,13.4409,13.4409,13.4233,13.4233,42800.0
2010-08-09 11:30:00,15.33,15.36,15.33,15.36,44400.0,13.4233,13.4496,13.4233,13.4496,44400.0
2010-08-09 11:35:00,15.37,15.38,15.36,15.37,56800.0,13.4584,13.4671,13.4496,13.4584,56800.0
2010-08-09 11:40:00,15.37,15.37,15.35,15.35,89000.0,13.4584,13.4584,13.4409,13.4409,89000.0
2010-08-09 11:45:00,15.36,15.37,15.36,15.36,13100.0,13.4496,13.4584,13.4496,13.4496,13100.0
2010-08-09 11:50:00,15.36,15.37,15.35,15.35,113300.0,13.4496,13.4584,13.4409,13.4409,113300.0
2010-08-09 11:55:00,15.35,15.35,15.35,15.35,3800.0,13.4409,13.4409,13.4409,13.4409,3800.0
2010-08-09 12:00:00,15.35,15.37,15.35,15.37,26700.0,13.4409,13.4584,13.4409,13.4584,26700.0
2010-08-09 12:05:00,15.36,15.37,15.36,15.36,16500.0,13.4496,13.4584,13.4496,13.4496,16500.0
2010-08-09 12:10:00,15.37,15.37,15.35,15.36,24900.0,13.4584,13.4584,13.4409,13.4496,24900.0
2010-08-09 12:15:00,15.37,15.38,15.36,15.36,9000.0,13.4584,13.4671,13.4496,13.4496,9000.0
2010-08-09 12:20:00,15.36,15.36,15.33,15.33,17000.0,13.4496,13.4496,13.4233,13.4233,17000.0
2010-08-09 12:25:00,15.34,15.34,15.31,15.32,19500.0,13.4321,13.4321,13.4058,13.4146,19500.0
2010-08-09 12:30:00,15.32,15.32,15.3,15.3,19300.0,13.4146,13.4146,13.3971,13.3971,19300.0
2010-08-09 12:35:00,15.3,15.31,15.3,15.31,25800.0,13.3971,13.4058,13.3971,13.4058,25800.0
2010-08-09 12:40:00,15.31,15.34,15.31,15.33,44500.0,13.4058,13.4321,13.4058,13.4233,44500.0
2010-08-09 12:45:00,15.34,15.35,15.34,15.35,7800.0,13.4321,13.4409,13.4321,13.4409,7800.0
2010-08-09 12:50:00,15.35,15.35,15.34,15.34,28500.0,13.4409,13.4409,13.4321,13.4321,28500.0
2010-08-09 12:55:00,15.33,15.35,15.33,15.35,7800.0,13.4233,13.4409,13.4233,13.4409,7800.0
2010-08-09 13:00:00,15.35,15.35,15.34,15.35,13700.0,13.4409,13.4409,13.4321,13.4409,13700.0
2010-08-09 13:05:00,15.34,15.35,15.33,15.34,32400.0,13.4321,13.4409,13.4233,13.4321,32400.0
2010-08-09 13:10:00,15.34,15.35,15.34,15.35,6700.0,13.4321,13.4409,13.4321,13.4409,6700.0
2010-08-09 13:15:00,15.35,15.35,15.34,15.35,20700.0,13.4409,13.4409,13.4321,13.4409,20700.0
2010-08-09 13:20:00,15.36,15.36,15.34,15.34,51300.0,13.4496,13.4496,13.4321,13.4321,51300.0
2010-08-09 13:25:00,15.34,15.35,15.34,15.34,8400.0,13.4321,13.4409,13.4321,13.4321,8400.0
2010-08-09 13:30:00,15.35,15.35,15.33,15.33,12400.0,13.4409,13.4409,13.4233,13.4233,12400.0
2010-08-09 13:35:00,15.34,15.34,15.34,15.34,5000.0,13.4321,13.4321,13.4321,13.4321,5000.0
2010-08-09 13:40:00,15.33,15.34,15.33,15.34,16000.0,13.4233,13.4321,13.4233,13.4321,16000.0
2010-08-09 13:45:00,15.34,15.35,15.33,15.33,35300.0,13.4321,13.4409,13.4233,13.4233,35300.0
2010-08-09 13:50:00,15.34,15.35,15.33,15.35,12100.0,13.4321,13.4409,13.4233,13.4409,12100.0
2010-08-09 13:55:00,15.35,15.35,15.34,15.34,21800.0,13.4409,13.4409,13.4321,13.4321,21800.0
2010-08-09 14:00:00,15.35,15.35,15.35,15.35,25500.0,13.4409,13.4409,13.4409,13.4409,25500.0
2010-08-09 14:05:00,15.35,15.36,15.34,15.35,48700.0,13.4409,13.4496,13.4321,13.4409,48700.0
2010-08-09 14:10:00,15.35,15.36,15.35,15.35,14100.0,13.4409,13.4496,13.4409,13.4409,14100.0
2010-08-09 14:15:00,15.36,15.36,15.35,15.36,28100.0,13.4496,13.4496,13.4409,13.4496,28100.0
2010-08-09 14:20:00,15.36,15.37,15.36,15.37,48500.0,13.4496,13.4584,13.4496,13.4584,48500.0
2010-08-09 14:25:00,15.37,15.38,15.37,15.37,56000.0,13.4584,13.4671,13.4584,13.4584,56000.0
2010-08-09 14:30:00,15.38,15.4,15.38,15.4,42700.0,13.4671,13.4846,13.4671,13.4846,42700.0
2010-08-09 14:35:00,15.39,15.4,15.38,15.39,73800.0,13.4759,13.4846,13.4671,13.4759,73800.0
2010-08-09 14:40:00,15.39,15.42,15.39,15.41,60000.0,13.4759,13.5022,13.4759,13.4934,60000.0
2010-08-09 14:45:00,15.41,15.43,15.41,15.43,41600.0,13.4934,13.5109,13.4934,13.5109,41600.0
2010-08-09 14:50:00,15.42,15.43,15.42,15.43,25200.0,13.5022,13.5109,13.5022,13.5109,25200.0
2010-08-09 14:55:00,15.43,15.43,15.42,15.43,26600.0,13.5109,13.5109,13.5022,13.5109,26600.0
2010-08-09 15:00:00,15.43,15.43,15.41,15.41,44400.0,13.5109,13.5109,13.4934,13.4934,44400.0
2010-08-09 15:05:00,15.41,15.42,15.4,15.4,30300.0,13.4934,13.5022,13.4846,13.4846,30300.0
2010-08-09 15:10:00,15.4,15.41,15.37,15.38,74700.0,13.4846,13.4934,13.4584,13.4671,74700.0
2010-08-09 15:15:00,15.38,15.39,15.38,15.39,31400.0,13.4671,13.4759,13.4671,13.4759,31400.0
2010-08-09 15:20:00,15.39,15.39,15.38,15.39,31500.0,13.4759,13.4759,13.4671,13.4759,31500.0
2010-08-09 15:25:00,15.39,15.4,15.39,15.4,93400.0,13.4759,13.4846,13.4759,13.4846,93400.0
2010-08-09 15:30:00,15.4,15.41,15.39,15.4,98000.0,13.4846,13.4934,13.4759,13.4846,98000.0
2010-08-09 15:35:00,15.4,15.42,15.39,15.41,160900.0,13.4846,13.5022,13.4759,13.4934,160900.0
2010-08-09 15:40:00,15.41,15.43,15.41,15.43,177500.0,13.4934,13.5109,13.4934,13.5109,177500.0
2010-08-09 15:45:00,15.42,15.43,15.42,15.43,175100.0,13.5022,13.5109,13.5022,13.5109,175100.0
2010-08-09 15:50:00,15.43,15.43,15.4,15.41,541700.0,13.5109,13.5109,13.4846,13.4934,541700.0
2010-08-09 15:55:00,15.4,15.41,15.39,15.41,583000.0,13.4846,13.4934,13.4759,13.4934,583000.0
2010-08-10 09:30:00,15.21,15.24,15.17,15.2,49500.0,13.3183,13.3445,13.2832,13.3095,49500.0
2010-08-10 09:35:00,15.2,15.24,15.16,15.17,43700.0,13.3095,13.3445,13.2745,13.2832,43700.0
2010-08-10 09:40:00,15.17,15.17,15.09,15.1,94200.0,13.2832,13.2832,13.2132,13.222,94200.0
2010-08-10 09:45:00,15.09,15.12,15.06,15.1,37500.0,13.2132,13.2395,13.1869,13.222,37500.0
2010-08-10 09:50:00,15.1,15.1,15.03,15.06,167100.0,13.222,13.222,13.1607,13.1869,167100.0
2010-08-10 09:55:00,15.06,15.1,15.06,15.1,46100.0,13.1869,13.222,13.1869,13.222,46100.0
2010-08-10 10:00:00,15.1,15.1,15.08,15.09,21300.0,13.222,13.222,13.2044,13.2132,21300.0
2010-08-10 10:05:00,15.08,15.13,15.07,15.11,38300.0,13.2044,13.2482,13.1957,13.2307,38300.0
2010-08-10 10:10:00,15.1,15.13,15.1,15.13,26200.0,13.222,13.2482,13.222,13.2482,26200.0
2010-08-10 10:15:00,15.12,15.12,15.1,15.11,10500.0,13.2395,13.2395,13.222,13.2307,10500.0
2010-08-10 10:20:00,15.1,15.11,15.09,15.1,15800.0,13.222,13.2307,13.2132,13.222,15800.0
2010-08-10 10:25:00,15.1,15.11,15.1,15.11,62300.0,13.222,13.2307,13.222,13.2307,62300.0
2010-08-10 10:30:00,15.1,15.1,15.05,15.06,43100.0,13.222,13.222,13.1782,13.1869,43100.0
2010-08-10 10:35:00,15.06,15.06,15.04,15.05,11900.0,13.1869,13.1869,13.1694,13.1782,11900.0
2010-08-10 10:40:00,15.04,15.07,15.04,15.07,53400.0,13.1694,13.1957,13.1694,13.1957,53400.0
2010-08-10 10:45:00,15.07,15.07,15.05,15.05,45900.0,13.1957,13.1957,13.1782,13.1782,45900.0
2010-08-10 10:50:00,15.05,15.05,15.05,15.05,28300.0,13.1782,13.1782,13.1782,13.1782,28300.0
2010-08-10 10:55:00,15.04,15.06,15.04,15.05,23400.0,13.1694,13.1869,13.1694,13.1782,23400.0
2010-08-10 11:00:00,15.05,15.07,15.05,15.05,42900.0,13.1782,13.1957,13.1782,13.1782,42900.0
2010-08-10 11:05:00,15.05,15.06,15.03,15.03,19500.0,13.1782,13.1869,13.1607,13.1607,19500.0
2010-08-10 11:10:00,15.03,15.05,15.03,15.04,28200.0,13.1607,13.1782,13.1607,13.1694,28200.0
2010-08-10 11:15:00,15.04,15.05,15.03,15.04,28400.0,13.1694,13.1782,13.1607,13.1694,28400.0
2010-08-10 11:20:00,15.04,15.04,15.0,15.0,38700.0,13.1694,13.1694,13.1344,13.1344,38700.0
2010-08-10 11:25:00,15.01,15.03,15.0,15.03,11300.0,13.1431,13.1607,13.1344,13.1607,11300.0
2010-08-10 11:30:00,15.03,15.04,15.02,15.02,8900.0,13.1607,13.1694,13.1519,13.1519,8900.0
2010-08-10 11:35:00,15.03,15.05,15.03,15.05,4000.0,13.1607,13.1782,13.1607,13.1782,4000.0
2010-08-10 11:40:00,15.05,15.05,15.03,15.04,14200.0,13.1782,13.1782,13.1607,13.1694,14200.0
2010-08-10 11:45:00,15.04,15.04,15.03,15.03,96600.0,13.1694,13.1694,13.1607,13.1607,96600.0
2010-08-10 11:50:00,15.03,15.03,15.03,15.03,1300.0,13.1607,13.1607,13.1607,13.1607,1300.0
2010-08-10 11:55:00,15.03,15.04,15.02,15.03,9100.0,13.1607,13.1694,13.1519,13.1607,9100.0
2010-08-10 12:00:00,15.02,15.02,15.01,15.01,32600.0,13.1519,13.1519,13.1431,13.1431,32600.0
2010-08-10 12:05:00,15.0,15.02,15.0,15.01,13300.0,13.1344,13.1519,13.1344,13.1431,13300.0
2010-08-10 12:10:00,15.01,15.01,15.0,15.01,3500.0,13.1431,13.1431,13.1344,13.1431,3500.0
2010-08-10 12:15:00,15.01,15.01,15.0,15.0,2300.0,13.1431,13.1431,13.1344,13.1344,2300.0
2010-08-10 12:20:00,15.0,15.0,14.99,15.0,10300.0,13.1344,13.1344,13.1256,13.1344,10300.0
2010-08-10 12:25:00,15.0,15.0,15.0,15.0,500.0,13.1344,13.1344,13.1344,13.1344,500.0
2010-08-10 12:30:00,15.0,15.0,14.99,14.99,4200.0,13.1344,13.1344,13.1256,13.1256,4200.0
2010-08-10 12:35:00,14.99,14.99,14.98,14.99,10200.0,13.1256,13.1256,13.1169,13.1256,10200.0
2010-08-10 12:40:00,14.98,14.99,14.98,14.98,4800.0,13.1169,13.1256,13.1169,13.1169,4800.0
2010-08-10 12:45:00,14.98,14.99,14.98,14.99,15200.0,13.1169,13.1256,13.1169,13.1256,15200.0
2010-08-10 12:50:00,14.99,14.99,14.98,14.98,11300.0,13.1256,13.1256,13.1169,13.1169,11300.0
2010-08-10 12:55:00,14.98,14.99,14.98,14.98,5600.0,13.1169,13.1256,13.1169,13.1169,5600.0
2010-08-10 13:00:00,14.98,14.99,14.98,14.98,38100.0,13.1169,13.1256,13.1169,13.1169,38100.0
2010-08-10 13:05:00,14.98,14.99,14.97,14.97,8100.0,13.1169,13.1256,13.1081,13.1081,8100.0
2010-08-10 13:10:00,14.97,14.98,14.97,14.97,1600.0,13.1081,13.1169,13.1081,13.1081,1600.0
2010-08-10 13:15:00,14.97,14.97,14.95,14.95,35700.0,13.1081,13.1081,13.0906,13.0906,35700.0
2010-08-10 13:20:00,14.94,14.94,14.91,14.92,34300.0,13.0819,13.0819,13.0556,13.0643,34300.0
2010-08-10 13:25:00,14.92,14.92,14.92,14.92,15500.0,13.0643,13.0643,13.0643,13.0643,15500.0
2010-08-10 13:30:00,14.91,14.92,14.91,14.92,22500.0,13.0556,13.0643,13.0556,13.0643,22500.0
2010-08-10 13:35:00,14.91,14.93,14.91,14.92,59000.0,13.0556,13.0731,13.0556,13.0643,59000.0
2010-08-10 13:40:00,14.93,14.94,14.93,14.94,3300.0,13.0731,13.0819,13.0731,13.0819,3300.0
2010-08-10 13:45:00,14.94,14.94,14.92,14.92,24700.0,13.0819,13.0819,13.0643,13.0643,24700.0
2010-08-10 13:50:00,14.93,14.93,14.92,14.92,3400.0,13.0731,13.0731,13.0643,13.0643,3400.0
2010-08-10 13:55:00,14.92,14.94,14.91,14.94,4100.0,13.0643,13.0819,13.0556,13.0819,4100.0
2010-08-10 14:00:00,14.93,14.96,14.93,14.96,12400.0,13.0731,13.0994,13.0731,13.0994,12400.0
2010-08-10 14:05:00,14.97,14.97,14.93,14.94,82600.0,13.1081,13.1081,13.0731,13.0819,82600.0
2010-08-10 14:10:00,14.94,14.96,14.94,14.96,53600.0,13.0819,13.0994,13.0819,13.0994,53600.0
2010-08-10 14:15:00,14.96,15.18,14.96,15.0,528600.0,13.0994,13.292,13.0994,13.1344,528600.0
2010-08-10 14:20:00,14.99,15.05,14.99,15.0,199700.0,13.1256,13.1782,13.1256,13.1344,199700.0
2010-08-10 14:25:00,14.99,15.0,14.96,15.0,94000.0,13.1256,13.1344,13.0994,13.1344,94000.0
2010-08-10 14:30:00,15.01,15.08,15.01,15.06,186900.0,13.1431,13.2044,13.1431,13.1869,186900.0
2010-08-10 14:35:00,15.07,15.1,15.05,15.09,173300.0,13.1957,13.222,13.1782,13.2132,173300.0
2010-08-10 14:40:00,15.09,15.16,15.08,15.14,232400.0,13.2132,13.2745,13.2044,13.257,232400.0
2010-08-10 14:45:00,15.14,15.15,15.12,15.14,116900.0,13.257,13.2657,13.2395,13.257,116900.0
2010-08-10 14:50:00,15.14,15.14,15.08,15.1,43400.0,13.257,13.257,13.2044,13.222,43400.0
2010-08-10 14:55:00,15.1,15.11,15.09,15.09,31100.0,13.222,13.2307,13.2132,13.2132,31100.0
2010-08-10 15:00:00,15.09,15.12,15.09,15.12,88800.0,13.2132,13.2395,13.2132,13.2395,88800.0
2010-08-10 15:05:00,15.12,15.13,15.08,15.13,50700.0,13.2395,13.2482,13.2044,13.2482,50700.0
2010-08-10 15:10:00,15.12,15.12,15.04,15.05,81500.0,13.2395,13.2395,13.1694,13.1782,81500.0
2010-08-10 15:15:00,15.05,15.07,15.0,15.02,111400.0,13.1782,13.1957,13.1344,13.1519,111400.0
2010-08-10 15:20:00,15.02,15.03,15.0,15.02,59600.0,13.1519,13.1607,13.1344,13.1519,59600.0
2010-08-10 15:25:00,15.02,15.05,14.99,15.05,73600.0,13.1519,13.1782,13.1256,13.1782,73600.0
2010-08-10 15:30:00,15.05,15.06,15.02,15.06,78300.0,13.1782,13.1869,13.1519,13.1869,78300.0
2010-08-10 15:35:00,15.05,15.07,15.02,15.03,127200.0,13.1782,13.1957,13.1519,13.1607,127200.0
2010-08-10 15:40:00,15.03,15.07,15.02,15.06,159800.0,13.1607,13.1957,13.1519,13.1869,159800.0
2010-08-10 15:45:00,15.06,15.07,15.03,15.03,267100.0,13.1869,13.1957,13.1607,13.1607,267100.0
2010-08-10 15:50:00,15.03,15.04,14.98,15.01,301300.0,13.1607,13.1694,13.1169,13.1431,301300.0
2010-08-10 15:55:00,15.01,15.02,14.97,14.98,667200.0,13.1431,13.1519,13.1081,13.1169,667200.0
2010-08-11 09:30:00,14.74,14.74,14.58,14.58,145300.0,12.9067,12.9067,12.7666,12.7666,145300.0
2010-08-11 09:35:00,14.59,14.64,14.57,14.62,354100.0,12.7754,12.8192,12.7579,12.8017,354100.0
2010-08-11 09:40:00,14.62,14.64,14.58,14.59,203600.0,12.8017,12.8192,12.7666,12.7754,203600.0
2010-08-11 09:45:00,14.58,14.6,14.55,14.59,134100.0,12.7666,12.7841,12.7404,12.7754,134100.0
2010-08-11 09:50:00,14.59,14.59,14.56,14.58,74400.0,12.7754,12.7754,12.7491,12.7666,74400.0
2010-08-11 09:55:00,14.57,14.58,14.54,14.58,74500.0,12.7579,12.7666,12.7316,12.7666,74500.0
2010-08-11 10:00:00,14.58,14.59,14.57,14.59,126400.0,12.7666,12.7754,12.7579,12.7754,126400.0
2010-08-11 10:05:00,14.58,14.59,14.58,14.59,62400.0,12.7666,12.7754,12.7666,12.7754,62400.0
2010-08-11 10:10:00,14.58,14.59,14.58,14.59,73200.0,12.7666,12.7754,12.7666,12.7754,73200.0
2010-08-11 10:15:00,14.59,14.59,14.56,14.56,20000.0,12.7754,12.7754,12.7491,12.7491,20000.0
2010-08-11 10:20:00,14.56,14.59,14.56,14.58,37200.0,12.7491,12.7754,12.7491,12.7666,37200.0
2010-08-11 10:25:00,14.58,14.58,14.56,14.58,11100.0,12.7666,12.7666,12.7491,12.7666,11100.0
2010-08-11 10:30:00,14.57,14.57,14.55,14.56,59500.0,12.7579,12.7579,12.7404,12.7491,59500.0
2010-08-11 10:35:00,14.56,14.57,14.55,14.57,11000.0,12.7491,12.7579,12.7404,12.7579,11000.0
2010-08-11 10:40:00,14.56,14.57,14.54,14.54,39100.0,12.7491,12.7579,12.7316,12.7316,39100.0
2010-08-11 10:45:00,14.53,14.54,14.51,14.52,77400.0,12.7228,12.7316,12.7053,12.7141,77400.0
2010-08-11 10:50:00,14.52,14.53,14.51,14.52,38800.0,12.7141,12.7228,12.7053,12.7141,38800.0
2010-08-11 10:55:00,14.52,14.53,14.5,14.51,56100.0,12.7141,12.7228,12.6966,12.7053,56100.0
2010-08-11 11:00:00,14.51,14.51,14.48,14.5,98500.0,12.7053,12.7053,12.6791,12.6966,98500.0
2010-08-11 11:05:00,14.5,14.51,14.49,14.49,15600.0,12.6966,12.7053,12.6878,12.6878,15600.0
2010-08-11 11:10:00,14.49,14.49,14.46,14.47,40600.0,12.6878,12.6878,12.6616,12.6703,40600.0
2010-08-11 11:15:00,14.47,14.47,14.45,14.45,21300.0,12.6703,12.6703,12.6528,12.6528,21300.0
2010-08-11 11:20:00,14.45,14.46,14.43,14.46,86700.0,12.6528,12.6616,12.6353,12.6616,86700.0
2010-08-11 11:25:00,14.47,14.51,14.45,14.5,37500.0,12.6703,12.7053,12.6528,12.6966,37500.0
2010-08-11 11:30:00,14.49,14.53,14.49,14.52,37400.0,12.6878,12.7228,12.6878,12.7141,37400.0
2010-08-11 11:35:00,14.52,14.54,14.52,14.53,17700.0,12.7141,12.7316,12.7141,12.7228,17700.0
2010-08-11 11:40:00,14.53,14.54,14.52,14.52,26000.0,12.7228,12.7316,12.7141,12.7141,26000.0
2010-08-11 11:45:00,14.52,14.53,14.51,14.52,52100.0,12.7141,12.7228,12.7053,12.7141,52100.0
2010-08-11 11:50:00,14.53,14.55,14.52,14.55,67300.0,12.7228,12.7404,12.7141,12.7404,67300.0
2010-08-11 11:55:00,14.54,14.56,14.54,14.55,14100.0,12.7316,12.7491,12.7316,12.7404,14100.0
2010-08-11 12:00:00,14.55,14.55,14.52,14.53,32400.0,12.7404,12.7404,12.7141,12.7228,32400.0
2010-08-11 12:05:00,14.53,14.58,14.52,14.58,145800.0,12.7228,12.7666,12.7141,12.7666,145800.0
2010-08-11 12:10:00,14.58,14.58,14.56,14.57,55300.0,12.7666,12.7666,12.7491,12.7579,55300.0
2010-08-11 12:15:00,14.58,14.58,14.54,14.54,13200.0,12.7666,12.7666,12.7316,12.7316,13200.0
2010-08-11 12:20:00,14.53,14.56,14.53,14.55,7600.0,12.7228,12.7491,12.7228,12.7404,7600.0
2010-08-11 12:25:00,14.56,14.56,14.54,14.55,19200.0,12.7491,12.7491,12.7316,12.7404,19200.0
2010-08-11 12:30:00,14.54,14.55,14.54,14.55,12800.0,12.7316,12.7404,12.7316,12.7404,12800.0
2010-08-11 12:35:00,14.55,14.55,14.54,14.55,10200.0,12.7404,12.7404,12.7316,12.7404,10200.0
2010-08-11 12:40:00,14.54,14.55,14.51,14.51,10800.0,12.7316,12.7404,12.7053,12.7053,10800.0
2010-08-11 12:45:00,14.51,14.52,14.5,14.5,22600.0,12.7053,12.7141,12.6966,12.6966,22600.0
2010-08-11 12:50:00,14.5,14.5,14.48,14.49,33400.0,12.6966,12.6966,12.6791,12.6878,33400.0
2010-08-11 12:55:00,14.49,14.5,14.49,14.49,10600.0,12.6878,12.6966,12.6878,12.6878,10600.0
2010-08-11 13:00:00,14.49,14.52,14.49,14.52,29700.0,12.6878,12.7141,12.6878,12.7141,29700.0
2010-08-11 13:05:00,14.51,14.54,14.51,14.54,27100.0,12.7053,12.7316,12.7053,12.7316,27100.0
2010-08-11 13:10:00,14.54,14.55,14.53,14.54,24800.0,12.7316,12.7404,12.7228,12.7316,24800.0
2010-08-11 13:15:00,14.54,14.58,14.54,14.57,34600.0,12.7316,12.7666,12.7316,12.7579,34600.0
2010-08-11 13:20:00,14.57,14.58,14.56,14.56,12400.0,12.7579,12.7666,12.7491,12.7491,12400.0
2010-08-11 13:25:00,14.56,14.57,14.56,14.56,44200.0,12.7491,12.7579,12.7491,12.7491,44200.0
2010-08-11 13:30:00,14.56,14.57,14.56,14.56,14600.0,12.7491,12.7579,12.7491,12.7491,14600.0
2010-08-11 13:35:00,14.56,14.56,14.55,14.55,18500.0,12.7491,12.7491,12.7404,12.7404,18500.0
2010-08-11 13:40:00,14.55,14.57,14.54,14.55,26500.0,12.7404,12.7579,12.7316,12.7404,26500.0
2010-08-11 13:45:00,14.55,14.56,14.54,14.55,6500.0,12.7404,12.7491,12.7316,12.7404,6500.0
2010-08-11 13:50:00,14.55,14.56,14.52,14.52,18600.0,12.7404,12.7491,12.7141,12.7141,18600.0
2010-08-11 13:55:00,14.52,14.53,14.52,14.52,30500.0,12.7141,12.7228,12.7141,12.7141,30500.0
2010-08-11 14:00:00,14.52,14.54,14.52,14.53,27400.0,12.7141,12.7316,12.7141,12.7228,27400.0
2010-08-11 14:05:00,14.52,14.53,14.51,14.53,23400.0,12.7141,12.7228,12.7053,12.7228,23400.0
2010-08-11 14:10:00,14.52,14.54,14.52,14.54,8200.0,12.7141,12.7316,12.7141,12.7316,8200.0
2010-08-11 14:15:00,14.54,14.54,14.52,14.52,29300.0,12.7316,12.7316,12.7141,12.7141,29300.0
2010-08-11 14:20:00,14.52,14.54,14.52,14.52,49400.0,12.7141,12.7316,12.7141,12.7141,49400.0
2010-08-11 14:25:00,14.53,14.53,14.52,14.53,104500.0,12.7228,12.7228,12.7141,12.7228,104500.0
2010-08-11 14:30:00,14.52,14.53,14.51,14.52,7800.0,12.7141,12.7228,12.7053,12.7141,7800.0
2010-08-11 14:35:00,14.51,14.51,14.49,14.49,144000.0,12.7053,12.7053,12.6878,12.6878,144000.0
2010-08-11 14:40:00,14.49,14.49,14.48,14.48,31400.0,12.6878,12.6878,12.6791,12.6791,31400.0
2010-08-11 14:45:00,14.48,14.48,14.47,14.47,10900.0,12.6791,12.6791,12.6703,12.6703,10900.0
2010-08-11 14:50:00,14.47,14.47,14.45,14.45,35900.0,12.6703,12.6703,12.6528,12.6528,35900.0
2010-08-11 14:55:00,14.45,14.45,14.44,14.44,20600.0,12.6528,12.6528,12.644,12.644,20600.0
2010-08-11 15:00:00,14.44,14.46,14.44,14.45,73000.0,12.644,12.6616,12.644,12.6528,73000.0
2010-08-11 15:05:00,14.45,14.47,14.45,14.47,63100.0,12.6528,12.6703,12.6528,12.6703,63100.0
2010-08-11 15:10:00,14.47,14.47,14.46,14.47,56600.0,12.6703,12.6703,12.6616,12.6703,56600.0
2010-08-11 15:15:00,14.47,14.47,14.44,14.46,64300.0,12.6703,12.6703,12.644,12.6616,64300.0
2010-08-11 15:20:00,14.45,14.46,14.44,14.44,77900.0,12.6528,12.6616,12.644,12.644,77900.0
2010-08-11 15:25:00,14.45,14.46,14.44,14.45,60300.0,12.6528,12.6616,12.644,12.6528,60300.0
2010-08-11 15:30:00,14.45,14.49,14.45,14.48,128700.0,12.6528,12.6878,12.6528,12.6791,128700.0
2010-08-11 15:35:00,14.48,14.48,14.45,14.47,99100.0,12.6791,12.6791,12.6528,12.6703,99100.0
2010-08-11 15:40:00,14.47,14.47,14.44,14.44,143600.0,12.6703,12.6703,12.644,12.644,143600.0
2010-08-11 15:45:00,14.44,14.45,14.42,14.43,345800.0,12.644,12.6528,12.6265,12.6353,345800.0
2010-08-11 15:50:00,14.43,14.43,14.41,14.41,329700.0,12.6353,12.6353,12.6178,12.6178,329700.0
2010-08-11 15:55:00,14.42,14.45,14.41,14.44,624700.0,12.6265,12.6528,12.6178,12.644,624700.0
2010-08-12 09:30:00,14.17,14.27,14.15,14.27,38900.0,12.4076,12.4952,12.3901,12.4952,38900.0
2010-08-12 09:35:00,14.27,14.28,14.23,14.25,90800.0,12.4952,12.5039,12.4602,12.4777,90800.0
2010-08-12 09:40:00,14.26,14.31,14.26,14.3,73500.0,12.4864,12.5302,12.4864,12.5215,73500.0
2010-08-12 09:45:00,14.3,14.35,14.28,14.31,42800.0,12.5215,12.5652,12.5039,12.5302,42800.0
2010-08-12 09:50:00,14.32,14.32,14.24,14.28,23200.0,12.539,12.539,12.4689,12.5039,23200.0
2010-08-12 09:55:00,14.28,14.32,14.27,14.28,42900.0,12.5039,12.539,12.4952,12.5039,42900.0
2010-08-12 10:00:00,14.28,14.28,14.25,14.25,64900.0,12.5039,12.5039,12.4777,12.4777,64900.0
2010-08-12 10:05:00,14.24,14.31,14.24,14.3,44900.0,12.4689,12.5302,12.4689,12.5215,44900.0
2010-08-12 10:10:00,14.3,14.31,14.28,14.29,37200.0,12.5215,12.5302,12.5039,12.5127,37200.0
2010-08-12 10:15:00,14.29,14.3,14.25,14.26,48000.0,12.5127,12.5215,12.4777,12.4864,48000.0
2010-08-12 10:20:00,14.26,14.27,14.24,14.26,39500.0,12.4864,12.4952,12.4689,12.4864,39500.0
2010-08-12 10:25:00,14.27,14.27,14.22,14.23,28500.0,12.4952,12.4952,12.4514,12.4602,28500.0
2010-08-12 10:30:00,14.23,14.23,14.21,14.21,50500.0,12.4602,12.4602,12.4426,12.4426,50500.0
2010-08-12 10:35:00,14.21,14.25,14.2,14.25,35800.0,12.4426,12.4777,12.4339,12.4777,35800.0
2010-08-12 10:40:00,14.24,14.27,14.23,14.27,58700.0,12.4689,12.4952,12.4602,12.4952,58700.0
2010-08-12 10:45:00,14.27,14.3,14.27,14.29,57500.0,12.4952,12.5215,12.4952,12.5127,57500.0
2010-08-12 10:50:00,14.28,14.37,14.28,14.36,59700.0,12.5039,12.5827,12.5039,12.574,59700.0
2010-08-12 10:55:00,14.36,14.36,14.31,14.31,95100.0,12.574,12.574,12.5302,12.5302,95100.0
2010-08-12 11:00:00,14.31,14.32,14.28,14.28,13000.0,12.5302,12.539,12.5039,12.5039,13000.0
2010-08-12 11:05:00,14.29,14.3,14.28,14.3,37400.0,12.5127,12.5215,12.5039,12.5215,37400.0
2010-08-12 11:10:00,14.29,14.3,14.27,14.3,48200.0,12.5127,12.5215,12.4952,12.5215,48200.0
2010-08-12 11:15:00,14.3,14.32,14.3,14.31,28000.0,12.5215,12.539,12.5215,12.5302,28000.0
2010-08-12 11:20:00,14.32,14.35,14.32,14.34,23700.0,12.539,12.5652,12.539,12.5565,23700.0
2010-08-12 11:25:00,14.34,14.36,14.33,14.36,13900.0,12.5565,12.574,12.5477,12.574,13900.0
2010-08-12 11:30:00,14.36,14.36,14.35,14.35,184600.0,12.574,12.574,12.5652,12.5652,184600.0
2010-08-12 11:35:00,14.36,14.36,14.34,14.34,25000.0,12.574,12.574,12.5565,12.5565,25000.0
2010-08-12 11:40:00,14.34,14.34,14.32,14.32,28800.0,12.5565,12.5565,12.539,12.539,28800.0
2010-08-12 11:45:00,14.33,14.34,14.32,14.33,19400.0,12.5477,12.5565,12.539,12.5477,19400.0
2010-08-12 11:50:00,14.33,14.35,14.33,14.34,35900.0,12.5477,12.5652,12.5477,12.5565,35900.0
2010-08-12 11:55:00,14.34,14.35,14.32,14.33,11000.0,12.5565,12.5652,12.539,12.5477,11000.0
2010-08-12 12:00:00,14.32,14.32,14.29,14.3,10900.0,12.539,12.539,12.5127,12.5215,10900.0
2010-08-12 12:05:00,14.3,14.31,14.29,14.31,15500.0,12.5215,12.5302,12.5127,12.5302,15500.0
2010-08-12 12:10:00,14.31,14.31,14.3,14.31,14500.0,12.5302,12.5302,12.5215,12.5302,14500.0
2010-08-12 12:15:00,14.31,14.33,14.31,14.32,27200.0,12.5302,12.5477,12.5302,12.539,27200.0
2010-08-12 12:20:00,14.32,14.32,14.31,14.31,5800.0,12.539,12.539,12.5302,12.5302,5800.0
2010-08-12 12:25:00,14.31,14.31,14.3,14.31,9000.0,12.5302,12.5302,12.5215,12.5302,9000.0
2010-08-12 12:30:00,14.31,14.32,14.31,14.32,10900.0,12.5302,12.539,12.5302,12.539,10900.0
2010-08-12 12:35:00,14.32,14.32,14.32,14.32,900.0,12.539,12.539,12.539,12.539,900.0
2010-08-12 12:40:00,14.31,14.33,14.31,14.33,16500.0,12.5302,12.5477,12.5302,12.5477,16500.0
2010-08-12 12:45:00,14.32,14.33,14.32,14.33,3700.0,12.539,12.5477,12.539,12.5477,3700.0
2010-08-12 12:50:00,14.32,14.33,14.32,14.33,20700.0,12.539,12.5477,12.539,12.5477,20700.0
2010-08-12 12:55:00,14.34,14.36,14.34,14.35,22600.0,12.5565,12.574,12.5565,12.5652,22600.0
2010-08-12 13:00:00,14.35,14.35,14.35,14.35,18500.0,12.5652,12.5652,12.5652,12.5652,18500.0
2010-08-12 13:05:00,14.35,14.35,14.32,14.32,22100.0,12.5652,12.5652,12.539,12.539,22100.0
2010-08-12 13:10:00,14.32,14.33,14.32,14.32,54700.0,12.539,12.5477,12.539,12.539,54700.0
2010-08-12 13:15:00,14.32,14.33,14.31,14.31,68200.0,12.539,12.5477,12.5302,12.5302,68200.0
2010-08-12 13:20:00,14.32,14.32,14.3,14.3,108400.0,12.539,12.539,12.5215,12.5215,108400.0
2010-08-12 13:25:00,14.29,14.3,14.28,14.29,20700.0,12.5127,12.5215,12.5039,12.5127,20700.0
2010-08-12 13:30:00,14.28,14.29,14.27,14.28,82200.0,12.5039,12.5127,12.4952,12.5039,82200.0
2010-08-12 13:35:00,14.27,14.28,14.26,14.28,42100.0,12.4952,12.5039,12.4864,12.5039,42100.0
2010-08-12 13:40:00,14.27,14.27,14.26,14.26,9000.0,12.4952,12.4952,12.4864,12.4864,9000.0
2010-08-12 13:45:00,14.26,14.26,14.23,14.24,21400.0,12.4864,12.4864,12.4602,12.4689,21400.0
2010-08-12 13:50:00,14.25,14.25,14.23,14.23,14400.0,12.4777,12.4777,12.4602,12.4602,14400.0
2010-08-12 13:55:00,14.23,14.24,14.22,14.23,10600.0,12.4602,12.4689,12.4514,12.4602,10600.0
2010-08-12 14:00:00,14.23,14.24,14.23,14.23,6700.0,12.4602,12.4689,12.4602,12.4602,6700.0
2010-08-12 14:05:00,14.22,14.25,14.22,14.25,10900.0,12.4514,12.4777,12.4514,12.4777,10900.0
2010-08-12 14:10:00,14.25,14.25,14.24,14.24,10100.0,12.4777,12.4777,12.4689,12.4689,10100.0
2010-08-12 14:15:00,14.24,14.26,14.24,14.25,20300.0,12.4689,12.4864,12.4689,12.4777,20300.0
2010-08-12 14:20:00,14.24,14.25,14.23,14.23,17500.0,12.4689,12.4777,12.4602,12.4602,17500.0
2010-08-12 14:25:00,14.23,14.25,14.23,14.25,52500.0,12.4602,12.4777,12.4602,12.4777,52500.0
2010-08-12 14:30:00,14.25,14.25,14.24,14.24,17500.0,12.4777,12.4777,12.4689,12.4689,17500.0
2010-08-12 14:35:00,14.25,14.25,14.2,14.22,102100.0,12.4777,12.4777,12.4339,12.4514,102100.0
2010-08-12 14:40:00,14.21,14.23,14.21,14.22,31600.0,12.4426,12.4602,12.4426,12.4514,31600.0
2010-08-12 14:45:00,14.23,14.23,14.21,14.22,24600.0,12.4602,12.4602,12.4426,12.4514,24600.0
2010-08-12 14:50:00,14.22,14.26,14.22,14.26,60700.0,12.4514,12.4864,12.4514,12.4864,60700.0
2010-08-12 14:55:00,14.26,14.26,14.23,14.24,61000.0,12.4864,12.4864,12.4602,12.4689,61000.0
2010-08-12 15:00:00,14.24,14.3,14.24,14.29,78800.0,12.4689,12.5215,12.4689,12.5127,78800.0
2010-08-12 15:05:00,14.29,14.29,14.27,14.28,39900.0,12.5127,12.5127,12.4952,12.5039,39900.0
2010-08-12 15:10:00,14.28,14.3,14.28,14.29,106900.0,12.5039,12.5215,12.5039,12.5127,106900.0
2010-08-12 15:15:00,14.28,14.29,14.24,14.24,29600.0,12.5039,12.5127,12.4689,12.4689,29600.0
2010-08-12 15:20:00,14.25,14.27,14.25,14.26,33700.0,12.4777,12.4952,12.4777,12.4864,33700.0
2010-08-12 15:25:00,14.26,14.27,14.23,14.25,52200.0,12.4864,12.4952,12.4602,12.4777,52200.0
2010-08-12 15:30:00,14.26,14.29,14.25,14.27,78500.0,12.4864,12.5127,12.4777,12.4952,78500.0
2010-08-12 15:35:00,14.27,14.27,14.24,14.24,103600.0,12.4952,12.4952,12.4689,12.4689,103600.0
2010-08-12 15:40:00,14.24,14.24,14.18,14.2,146300.0,12.4689,12.4689,12.4164,12.4339,146300.0
2010-08-12 15:45:00,14.21,14.22,14.18,14.2,205500.0,12.4426,12.4514,12.4164,12.4339,205500.0
2010-08-12 15:50:00,14.2,14.22,14.19,14.2,277700.0,12.4339,12.4514,12.4251,12.4339,277700.0
2010-08-12 15:55:00,14.2,14.21,14.18,14.18,385200.0,12.4339,12.4426,12.4164,12.4164,385200.0
2010-08-13 09:30:00,14.25,14.26,14.13,14.21,24400.0,12.4777,12.4864,12.3726,12.4426,24400.0
2010-08-13 09:35:00,14.2,14.25,14.16,14.16,75100.0,12.4339,12.4777,12.3989,12.3989,75100.0
2010-08-13 09:40:00,14.16,14.22,14.1,14.11,157600.0,12.3989,12.4514,12.3463,12.3551,157600.0
2010-08-13 09:45:00,14.12,14.16,14.1,14.16,89900.0,12.3638,12.3989,12.3463,12.3989,89900.0
2010-08-13 09:50:00,14.15,14.15,14.12,14.14,80900.0,12.3901,12.3901,12.3638,12.3814,80900.0
2010-08-13 09:55:00,14.14,14.22,14.14,14.21,95200.0,12.3814,12.4514,12.3814,12.4426,95200.0
2010-08-13 10:00:00,14.2,14.23,14.17,14.21,66900.0,12.4339,12.4602,12.4076,12.4426,66900.0
2010-08-13 10:05:00,14.21,14.23,14.19,14.21,63400.0,12.4426,12.4602,12.4251,12.4426,63400.0
2010-08-13 10:10:00,14.21,14.23,14.18,14.19,44500.0,12.4426,12.4602,12.4164,12.4251,44500.0
2010-08-13 10:15:00,14.2,14.23,14.2,14.22,40200.0,12.4339,12.4602,12.4339,12.4514,40200.0
2010-08-13 10:20:00,14.21,14.22,14.19,14.21,32000.0,12.4426,12.4514,12.4251,12.4426,32000.0
2010-08-13 10:25:00,14.2,14.2,14.18,14.2,32500.0,12.4339,12.4339,12.4164,12.4339,32500.0
2010-08-13 10:30:00,14.21,14.21,14.17,14.19,51900.0,12.4426,12.4426,12.4076,12.4251,51900.0
2010-08-13 10:35:00,14.2,14.24,14.2,14.23,35000.0,12.4339,12.4689,12.4339,12.4602,35000.0
2010-08-13 10:40:00,14.24,14.24,14.19,14.21,46400.0,12.4689,12.4689,12.4251,12.4426,46400.0
2010-08-13 10:45:00,14.21,14.21,14.16,14.17,38100.0,12.4426,12.4426,12.3989,12.4076,38100.0
2010-08-13 10:50:00,14.18,14.2,14.15,14.15,40100.0,12.4164,12.4339,12.3901,12.3901,40100.0
2010-08-13 10:55:00,14.16,14.2,14.16,14.2,10400.0,12.3989,12.4339,12.3989,12.4339,10400.0
2010-08-13 11:00:00,14.21,14.21,14.18,14.2,15200.0,12.4426,12.4426,12.4164,12.4339,15200.0
2010-08-13 11:05:00,14.2,14.23,14.2,14.2,13900.0,12.4339,12.4602,12.4339,12.4339,13900.0
2010-08-13 11:10:00,14.2,14.2,14.17,14.18,7900.0,12.4339,12.4339,12.4076,12.4164,7900.0
2010-08-13 11:15:00,14.19,14.21,14.19,14.19,10100.0,12.4251,12.4426,12.4251,12.4251,10100.0
2010-08-13 11:20:00,14.18,14.19,14.16,14.18,23800.0,12.4164,12.4251,12.3989,12.4164,23800.0
2010-08-13 11:25:00,14.18,14.18,14.16,14.16,3700.0,12.4164,12.4164,12.3989,12.3989,3700.0
2010-08-13 11:30:00,14.16,14.16,14.14,14.14,6100.0,12.3989,12.3989,12.3814,12.3814,6100.0
2010-08-13 11:35:00,14.13,14.14,14.12,14.13,4400.0,12.3726,12.3814,12.3638,12.3726,4400.0
2010-08-13 11:40:00,14.13,14.18,14.13,14.18,11700.0,12.3726,12.4164,12.3726,12.4164,11700.0
2010-08-13 11:45:00,14.18,14.18,14.15,14.16,20300.0,12.4164,12.4164,12.3901,12.3989,20300.0
2010-08-13 11:50:00,14.15,14.15,14.15,14.15,32100.0,12.3901,12.3901,12.3901,12.3901,32100.0
2010-08-13 11:55:00,14.15,14.18,14.15,14.17,8500.0,12.3901,12.4164,12.3901,12.4076,8500.0
2010-08-13 12:00:00,14.19,14.19,14.19,14.19,100.0,12.4251,12.4251,12.4251,12.4251,100.0
2010-08-13 12:05:00,14.19,14.22,14.19,14.22,5000.0,12.4251,12.4514,12.4251,12.4514,5000.0
2010-08-13 12:10:00,14.24,14.24,14.2,14.2,9300.0,12.4689,12.4689,12.4339,12.4339,9300.0
2010-08-13 12:15:00,14.19,14.2,14.19,14.2,2200.0,12.4251,12.4339,12.4251,12.4339,2200.0
2010-08-13 12:20:00,14.19,14.22,14.19,14.21,29700.0,12.4251,12.4514,12.4251,12.4426,29700.0
2010-08-13 12:25:00,14.22,14.23,14.21,14.23,1000.0,12.4514,12.4602,12.4426,12.4602,1000.0
2010-08-13 12:30:00,14.23,14.23,14.22,14.22,2800.0,12.4602,12.4602,12.4514,12.4514,2800.0
2010-08-13 12:35:00,14.23,14.23,14.22,14.22,12200.0,12.4602,12.4602,12.4514,12.4514,12200.0
2010-08-13 12:40:00,14.23,14.24,14.23,14.23,4400.0,12.4602,12.4689,12.4602,12.4602,4400.0
2010-08-13 12:45:00,14.23,14.26,14.23,14.26,5300.0,12.4602,12.4864,12.4602,12.4864,5300.0
2010-08-13 12:50:00,14.26,14.27,14.26,14.27,1400.0,12.4864,12.4952,12.4864,12.4952,1400.0
2010-08-13 12:55:00,14.27,14.29,14.27,14.29,3800.0,12.4952,12.5127,12.4952,12.5127,3800.0
2010-08-13 13:00:00,14.29,14.3,14.28,14.29,6300.0,12.5127,12.5215,12.5039,12.5127,6300.0
2010-08-13 13:05:00,14.28,14.28,14.25,14.25,28400.0,12.5039,12.5039,12.4777,12.4777,28400.0
2010-08-13 13:10:00,14.25,14.26,14.24,14.26,21900.0,12.4777,12.4864,12.4689,12.4864,21900.0
2010-08-13 13:15:00,14.26,14.28,14.26,14.28,10100.0,12.4864,12.5039,12.4864,12.5039,10100.0
2010-08-13 13:20:00,14.27,14.27,14.25,14.26,9500.0,12.4952,12.4952,12.4777,12.4864,9500.0
2010-08-13 13:25:00,14.27,14.28,14.27,14.28,7300.0,12.4952,12.5039,12.4952,12.5039,7300.0
2010-08-13 13:30:00,14.27,14.28,14.27,14.28,2300.0,12.4952,12.5039,12.4952,12.5039,2300.0
2010-08-13 13:35:00,14.27,14.29,14.26,14.29,12200.0,12.4952,12.5127,12.4864,12.5127,12200.0
2010-08-13 13:40:00,14.3,14.31,14.29,14.29,6500.0,12.5215,12.5302,12.5127,12.5127,6500.0
2010-08-13 13:45:00,14.3,14.3,14.28,14.28,11900.0,12.5215,12.5215,12.5039,12.5039,11900.0
2010-08-13 13:50:00,14.28,14.28,14.28,14.28,8100.0,12.5039,12.5039,12.5039,12.5039,8100.0
2010-08-13 13:55:00,14.28,14.28,14.26,14.26,33900.0,12.5039,12.5039,12.4864,12.4864,33900.0
2010-08-13 14:00:00,14.25,14.26,14.24,14.25,14900.0,12.4777,12.4864,12.4689,12.4777,14900.0
2010-08-13 14:05:00,14.24,14.26,14.24,14.24,6100.0,12.4689,12.4864,12.4689,12.4689,6100.0
2010-08-13 14:10:00,14.25,14.26,14.25,14.25,31400.0,12.4777,12.4864,12.4777,12.4777,31400.0
2010-08-13 14:15:00,14.24,14.24,14.23,14.23,16200.0,12.4689,12.4689,12.4602,12.4602,16200.0
2010-08-13 14:20:00,14.23,14.23,14.2,14.21,46500.0,12.4602,12.4602,12.4339,12.4426,46500.0
2010-08-13 14:25:00,14.21,14.22,14.2,14.22,28700.0,12.4426,12.4514,12.4339,12.4514,28700.0
2010-08-13 14:30:00,14.22,14.23,14.22,14.23,5200.0,12.4514,12.4602,12.4514,12.4602,5200.0
2010-08-13 14:35:00,14.23,14.23,14.2,14.2,4100.0,12.4602,12.4602,12.4339,12.4339,4100.0
2010-08-13 14:40:00,14.21,14.22,14.21,14.22,17000.0,12.4426,12.4514,12.4426,12.4514,17000.0
2010-08-13 14:45:00,14.22,14.22,14.19,14.2,16400.0,12.4514,12.4514,12.4251,12.4339,16400.0
2010-08-13 14:50:00,14.19,14.21,14.19,14.2,26700.0,12.4251,12.4426,12.4251,12.4339,26700.0
2010-08-13 14:55:00,14.19,14.2,14.17,14.19,97100.0,12.4251,12.4339,12.4076,12.4251,97100.0
2010-08-13 15:00:00,14.19,14.2,14.19,14.19,4600.0,12.4251,12.4339,12.4251,12.4251,4600.0
2010-08-13 15:05:00,14.19,14.21,14.18,14.2,36600.0,12.4251,12.4426,12.4164,12.4339,36600.0
2010-08-13 15:10:00,14.21,14.22,14.19,14.19,32400.0,12.4426,12.4514,12.4251,12.4251,32400.0
2010-08-13 15:15:00,14.19,14.2,14.19,14.19,9800.0,12.4251,12.4339,12.4251,12.4251,9800.0
2010-08-13 15:20:00,14.19,14.2,14.19,14.19,21800.0,12.4251,12.4339,12.4251,12.4251,21800.0
2010-08-13 15:25:00,14.19,14.19,14.17,14.17,28100.0,12.4251,12.4251,12.4076,12.4076,28100.0
2010-08-13 15:30:00,14.17,14.19,14.16,14.19,65700.0,12.4076,12.4251,12.3989,12.4251,65700.0
2010-08-13 15:35:00,14.19,14.19,14.18,14.19,71400.0,12.4251,12.4251,12.4164,12.4251,71400.0
2010-08-13 15:40:00,14.2,14.2,14.16,14.16,131600.0,12.4339,12.4339,12.3989,12.3989,131600.0
2010-08-13 15:45:00,14.16,14.16,14.12,14.14,159800.0,12.3989,12.3989,12.3638,12.3814,159800.0
2010-08-13 15:50:00,14.14,14.15,14.11,14.14,240800.0,12.3814,12.3901,12.3551,12.3814,240800.0
2010-08-13 15:55:00,14.13,14.14,14.12,14.14,186500.0,12.3726,12.3814,12.3638,12.3814,186500.0
2010-08-16 09:30:00,14.05,14.12,14.0,14.1,96900.0,12.3025,12.3638,12.2588,12.3463,96900.0
2010-08-16 09:35:00,14.09,14.13,14.0,14.01,303600.0,12.3376,12.3726,12.2588,12.2675,303600.0
2010-08-16 09:40:00,14.01,14.08,14.01,14.05,754000.0,12.2675,12.3288,12.2675,12.3025,754000.0
2010-08-16 09:45:00,14.05,14.13,14.04,14.13,56700.0,12.3025,12.3726,12.2938,12.3726,56700.0
2010-08-16 09:50:00,14.13,14.13,14.08,14.12,183700.0,12.3726,12.3726,12.3288,12.3638,183700.0
2010-08-16 09:55:00,14.11,14.15,14.09,14.14,224100.0,12.3551,12.3901,12.3376,12.3814,224100.0
2010-08-16 10:00:00,14.13,14.15,14.08,14.15,111300.0,12.3726,12.3901,12.3288,12.3901,111300.0
2010-08-16 10:05:00,14.15,14.22,14.15,14.19,69800.0,12.3901,12.4514,12.3901,12.4251,69800.0
2010-08-16 10:10:00,14.19,14.24,14.19,14.21,151700.0,12.4251,12.4689,12.4251,12.4426,151700.0
2010-08-16 10:15:00,14.21,14.26,14.19,14.24,452000.0,12.4426,12.4864,12.4251,12.4689,452000.0
2010-08-16 10:20:00,14.24,14.26,14.22,14.24,30600.0,12.4689,12.4864,12.4514,12.4689,30600.0
2010-08-16 10:25:00,14.23,14.25,14.21,14.22,96700.0,12.4602,12.4777,12.4426,12.4514,96700.0
2010-08-16 10:30:00,14.22,14.25,14.22,14.25,311300.0,12.4514,12.4777,12.4514,12.4777,311300.0
2010-08-16 10:35:00,14.25,14.28,14.23,14.27,29100.0,12.4777,12.5039,12.4602,12.4952,29100.0
2010-08-16 10:40:00,14.27,14.28,14.26,14.27,25800.0,12.4952,12.5039,12.4864,12.4952,25800.0
2010-08-16 10:45:00,14.27,14.27,14.25,14.25,16300.0,12.4952,12.4952,12.4777,12.4777,16300.0
2010-08-16 10:50:00,14.25,14.26,14.22,14.23,49000.0,12.4777,12.4864,12.4514,12.4602,49000.0
2010-08-16 10:55:00,14.23,14.24,14.22,14.23,67100.0,12.4602,12.4689,12.4514,12.4602,67100.0
2010-08-16 11:00:00,14.24,14.24,14.17,14.17,23800.0,12.4689,12.4689,12.4076,12.4076,23800.0
2010-08-16 11:05:00,14.17,14.18,14.13,14.13,59100.0,12.4076,12.4164,12.3726,12.3726,59100.0
2010-08-16 11:10:00,14.13,14.15,14.12,14.15,60600.0,12.3726,12.3901,12.3638,12.3901,60600.0
2010-08-16 11:15:00,14.15,14.15,14.12,14.12,56700.0,12.3901,12.3901,12.3638,12.3638,56700.0
2010-08-16 11:20:00,14.13,14.13,14.12,14.13,37300.0,12.3726,12.3726,12.3638,12.3726,37300.0
2010-08-16 11:25:00,14.13,14.15,14.12,14.12,40700.0,12.3726,12.3901,12.3638,12.3638,40700.0
2010-08-16 11:30:00,14.12,14.15,14.12,14.15,23900.0,12.3638,12.3901,12.3638,12.3901,23900.0
2010-08-16 11:35:00,14.15,14.18,14.15,14.16,38300.0,12.3901,12.4164,12.3901,12.3989,38300.0
2010-08-16 11:40:00,14.16,14.16,14.13,14.14,52700.0,12.3989,12.3989,12.3726,12.3814,52700.0
2010-08-16 11:45:00,14.14,14.15,14.13,14.13,47900.0,12.3814,12.3901,12.3726,12.3726,47900.0
2010-08-16 11:50:00,14.14,14.16,14.14,14.15,14700.0,12.3814,12.3989,12.3814,12.3901,14700.0
2010-08-16 11:55:00,14.15,14.18,14.15,14.16,15500.0,12.3901,12.4164,12.3901,12.3989,15500.0
2010-08-16 12:00:00,14.16,14.16,14.14,14.15,12700.0,12.3989,12.3989,12.3814,12.3901,12700.0
2010-08-16 12:05:00,14.15,14.18,14.15,14.18,5000.0,12.3901,12.4164,12.3901,12.4164,5000.0
2010-08-16 12:10:00,14.17,14.19,14.17,14.18,17900.0,12.4076,12.4251,12.4076,12.4164,17900.0
2010-08-16 12:15:00,14.17,14.18,14.16,14.17,264800.0,12.4076,12.4164,12.3989,12.4076,264800.0
2010-08-16 12:20:00,14.18,14.19,14.18,14.19,6200.0,12.4164,12.4251,12.4164,12.4251,6200.0
2010-08-16 12:25:00,14.19,14.21,14.18,14.21,41400.0,12.4251,12.4426,12.4164,12.4426,41400.0
2010-08-16 12:30:00,14.22,14.23,14.2,14.22,37000.0,12.4514,12.4602,12.4339,12.4514,37000.0
2010-08-16 12:35:00,14.22,14.23,14.21,14.23,30100.0,12.4514,12.4602,12.4426,12.4602,30100.0
2010-08-16 12:40:00,14.23,14.24,14.22,14.23,29700.0,12.4602,12.4689,12.4514,12.4602,29700.0
2010-08-16 12:45:00,14.23,14.24,14.23,14.24,43300.0,12.4602,12.4689,12.4602,12.4689,43300.0
2010-08-16 12:50:00,14.23,14.24,14.22,14.22,59800.0,12.4602,12.4689,12.4514,12.4514,59800.0
2010-08-16 12:55:00,14.22,14.23,14.22,14.22,6600.0,12.4514,12.4602,12.4514,12.4514,6600.0
2010-08-16 13:00:00,14.23,14.25,14.22,14.22,26500.0,12.4602,12.4777,12.4514,12.4514,26500.0
2010-08-16 13:05:00,14.22,14.22,14.21,14.22,6400.0,12.4514,12.4514,12.4426,12.4514,6400.0
2010-08-16 13:10:00,14.22,14.24,14.22,14.23,38400.0,12.4514,12.4689,12.4514,12.4602,38400.0
2010-08-16 13:15:00,14.23,14.23,14.23,14.23,7000.0,12.4602,12.4602,12.4602,12.4602,7000.0
2010-08-16 13:20:00,14.22,14.23,14.2,14.23,18400.0,12.4514,12.4602,12.4339,12.4602,18400.0
2010-08-16 13:25:00,14.22,14.23,14.21,14.21,10000.0,12.4514,12.4602,12.4426,12.4426,10000.0
2010-08-16 13:30:00,14.21,14.23,14.21,14.22,3000.0,12.4426,12.4602,12.4426,12.4514,3000.0
2010-08-16 13:35:00,14.22,14.23,14.22,14.22,8000.0,12.4514,12.4602,12.4514,12.4514,8000.0
2010-08-16 13:40:00,14.22,14.23,14.22,14.22,13800.0,12.4514,12.4602,12.4514,12.4514,13800.0
2010-08-16 13:45:00,14.22,14.22,14.2,14.2,14400.0,12.4514,12.4514,12.4339,12.4339,14400.0
2010-08-16 13:50:00,14.2,14.2,14.16,14.16,22300.0,12.4339,12.4339,12.3989,12.3989,22300.0
2010-08-16 13:55:00,14.16,14.17,14.15,14.16,30300.0,12.3989,12.4076,12.3901,12.3989,30300.0
2010-08-16 14:00:00,14.16,14.18,14.16,14.17,20300.0,12.3989,12.4164,12.3989,12.4076,20300.0
2010-08-16 14:05:00,14.17,14.17,14.14,14.15,33100.0,12.4076,12.4076,12.3814,12.3901,33100.0
2010-08-16 14:10:00,14.15,14.15,14.13,14.14,25100.0,12.3901,12.3901,12.3726,12.3814,25100.0
2010-08-16 14:15:00,14.14,14.15,14.13,14.15,8600.0,12.3814,12.3901,12.3726,12.3901,8600.0
2010-08-16 14:20:00,14.15,14.16,14.15,14.16,11200.0,12.3901,12.3989,12.3901,12.3989,11200.0
2010-08-16 14:25:00,14.16,14.17,14.15,14.16,18600.0,12.3989,12.4076,12.3901,12.3989,18600.0
2010-08-16 14:30:00,14.16,14.16,14.13,14.13,28400.0,12.3989,12.3989,12.3726,12.3726,28400.0
2010-08-16 14:35:00,14.14,14.15,14.14,14.14,17400.0,12.3814,12.3901,12.3814,12.3814,17400.0
2010-08-16 14:40:00,14.13,14.14,14.11,14.13,42400.0,12.3726,12.3814,12.3551,12.3726,42400.0
2010-08-16 14:45:00,14.13,14.14,14.13,14.13,20500.0,12.3726,12.3814,12.3726,12.3726,20500.0
2010-08-16 14:50:00,14.13,14.13,14.07,14.09,35100.0,12.3726,12.3726,12.3201,12.3376,35100.0
2010-08-16 14:55:00,14.1,14.11,14.09,14.09,10700.0,12.3463,12.3551,12.3376,12.3376,10700.0
2010-08-16 15:00:00,14.09,14.11,14.09,14.1,41600.0,12.3376,12.3551,12.3376,12.3463,41600.0
2010-08-16 15:05:00,14.1,14.1,14.09,14.1,16800.0,12.3463,12.3463,12.3376,12.3463,16800.0
2010-08-16 15:10:00,14.09,14.09,14.06,14.07,49600.0,12.3376,12.3376,12.3113,12.3201,49600.0
2010-08-16 15:15:00,14.06,14.08,14.06,14.07,34200.0,12.3113,12.3288,12.3113,12.3201,34200.0
2010-08-16 15:20:00,14.08,14.08,14.06,14.07,47200.0,12.3288,12.3288,12.3113,12.3201,47200.0
2010-08-16 15:25:00,14.08,14.1,14.07,14.1,36000.0,12.3288,12.3463,12.3201,12.3463,36000.0
2010-08-16 15:30:00,14.1,14.1,14.08,14.09,84200.0,12.3463,12.3463,12.3288,12.3376,84200.0
2010-08-16 15:35:00,14.09,14.11,14.08,14.1,62900.0,12.3376,12.3551,12.3288,12.3463,62900.0
2010-08-16 15:40:00,14.1,14.14,14.1,14.14,77800.0,12.3463,12.3814,12.3463,12.3814,77800.0
2010-08-16 15:45:00,14.14,14.14,14.07,14.13,196500.0,12.3814,12.3814,12.3201,12.3726,196500.0
2010-08-16 15:50:00,14.12,14.13,14.11,14.11,95600.0,12.3638,12.3726,12.3551,12.3551,95600.0
2010-08-16 15:55:00,14.12,14.13,14.11,14.11,359200.0,12.3638,12.3726,12.3551,12.3551,359200.0
2010-08-17 09:30:00,14.29,14.37,14.29,14.34,46100.0,12.5127,12.5827,12.5127,12.5565,46100.0
2010-08-17 09:35:00,14.35,14.35,14.29,14.35,76000.0,12.5652,12.5652,12.5127,12.5652,76000.0
2010-08-17 09:40:00,14.35,14.35,14.27,14.31,58900.0,12.5652,12.5652,12.4952,12.5302,58900.0
2010-08-17 09:45:00,14.3,14.35,14.27,14.34,52800.0,12.5215,12.5652,12.4952,12.5565,52800.0
2010-08-17 09:50:00,14.35,14.4,14.35,14.39,52000.0,12.5652,12.609,12.5652,12.6003,52000.0
2010-08-17 09:55:00,14.39,14.4,14.35,14.39,139600.0,12.6003,12.609,12.5652,12.6003,139600.0
2010-08-17 10:00:00,14.39,14.4,14.37,14.39,56700.0,12.6003,12.609,12.5827,12.6003,56700.0
2010-08-17 10:05:00,14.39,14.39,14.38,14.38,34800.0,12.6003,12.6003,12.5915,12.5915,34800.0
2010-08-17 10:10:00,14.38,14.39,14.33,14.34,85500.0,12.5915,12.6003,12.5477,12.5565,85500.0
2010-08-17 10:15:00,14.35,14.35,14.31,14.31,33800.0,12.5652,12.5652,12.5302,12.5302,33800.0
2010-08-17 10:20:00,14.31,14.34,14.3,14.32,32500.0,12.5302,12.5565,12.5215,12.539,32500.0
2010-08-17 10:25:00,14.32,14.33,14.29,14.32,24100.0,12.539,12.5477,12.5127,12.539,24100.0
2010-08-17 10:30:00,14.32,14.33,14.31,14.33,20100.0,12.539,12.5477,12.5302,12.5477,20100.0
2010-08-17 10:35:00,14.33,14.34,14.32,14.34,33200.0,12.5477,12.5565,12.539,12.5565,33200.0
2010-08-17 10:40:00,14.34,14.36,14.34,14.34,46200.0,12.5565,12.574,12.5565,12.5565,46200.0
2010-08-17 10:45:00,14.35,14.37,14.26,14.37,164300.0,12.5652,12.5827,12.4864,12.5827,164300.0
2010-08-17 10:50:00,14.37,14.39,14.37,14.39,16600.0,12.5827,12.6003,12.5827,12.6003,16600.0
2010-08-17 10:55:00,14.39,14.42,14.39,14.41,43200.0,12.6003,12.6265,12.6003,12.6178,43200.0
2010-08-17 11:00:00,14.41,14.44,14.41,14.42,24100.0,12.6178,12.644,12.6178,12.6265,24100.0
2010-08-17 11:05:00,14.43,14.5,14.43,14.49,25200.0,12.6353,12.6966,12.6353,12.6878,25200.0
2010-08-17 11:10:00,14.5,14.55,14.5,14.55,223400.0,12.6966,12.7404,12.6966,12.7404,223400.0
2010-08-17 11:15:00,14.55,14.55,14.52,14.52,85700.0,12.7404,12.7404,12.7141,12.7141,85700.0
2010-08-17 11:20:00,14.52,14.53,14.51,14.52,28600.0,12.7141,12.7228,12.7053,12.7141,28600.0
2010-08-17 11:25:00,14.52,14.54,14.44,14.54,431400.0,12.7141,12.7316,12.644,12.7316,431400.0
2010-08-17 11:30:00,14.54,14.56,14.54,14.54,20800.0,12.7316,12.7491,12.7316,12.7316,20800.0
2010-08-17 11:35:00,14.54,14.56,14.54,14.55,23400.0,12.7316,12.7491,12.7316,12.7404,23400.0
2010-08-17 11:40:00,14.56,14.57,14.46,14.54,132000.0,12.7491,12.7579,12.6616,12.7316,132000.0
2010-08-17 11:45:00,14.54,14.55,14.53,14.55,13700.0,12.7316,12.7404,12.7228,12.7404,13700.0
2010-08-17 11:50:00,14.55,14.56,14.55,14.55,19000.0,12.7404,12.7491,12.7404,12.7404,19000.0
2010-08-17 11:55:00,14.55,14.57,14.55,14.57,8400.0,12.7404,12.7579,12.7404,12.7579,8400.0
2010-08-17 12:00:00,14.56,14.56,14.55,14.55,17000.0,12.7491,12.7491,12.7404,12.7404,17000.0
2010-08-17 12:05:00,14.55,14.55,14.54,14.55,154600.0,12.7404,12.7404,12.7316,12.7404,154600.0
2010-08-17 12:10:00,14.55,14.55,14.54,14.54,10700.0,12.7404,12.7404,12.7316,12.7316,10700.0
2010-08-17 12:15:00,14.55,14.55,14.52,14.52,11300.0,12.7404,12.7404,12.7141,12.7141,11300.0
2010-08-17 12:20:00,14.52,14.52,14.51,14.52,2000.0,12.7141,12.7141,12.7053,12.7141,2000.0
2010-08-17 12:25:00,14.51,14.51,14.5,14.5,4300.0,12.7053,12.7053,12.6966,12.6966,4300.0
2010-08-17 12:30:00,14.51,14.52,14.51,14.52,8000.0,12.7053,12.7141,12.7053,12.7141,8000.0
2010-08-17 12:35:00,14.52,14.53,14.52,14.53,1100.0,12.7141,12.7228,12.7141,12.7228,1100.0
2010-08-17 12:40:00,14.53,14.53,14.53,14.53,1000.0,12.7228,12.7228,12.7228,12.7228,1000.0
2010-08-17 12:45:00,14.53,14.54,14.52,14.54,12100.0,12.7228,12.7316,12.7141,12.7316,12100.0
2010-08-17 12:50:00,14.55,14.55,14.53,14.53,7300.0,12.7404,12.7404,12.7228,12.7228,7300.0
2010-08-17 12:55:00,14.53,14.53,14.53,14.53,6800.0,12.7228,12.7228,12.7228,12.7228,6800.0
2010-08-17 13:00:00,14.53,14.54,14.53,14.54,9300.0,12.7228,12.7316,12.7228,12.7316,9300.0
2010-08-17 13:05:00,14.54,14.55,14.54,14.54,2300.0,12.7316,12.7404,12.7316,12.7316,2300.0
2010-08-17 13:10:00,14.54,14.58,14.54,14.58,6900.0,12.7316,12.7666,12.7316,12.7666,6900.0
2010-08-17 13:15:00,14.59,14.64,14.59,14.63,38300.0,12.7754,12.8192,12.7754,12.8104,38300.0
2010-08-17 13:20:00,14.63,14.63,14.61,14.61,21800.0,12.8104,12.8104,12.7929,12.7929,21800.0
2010-08-17 13:25:00,14.61,14.63,14.61,14.63,68300.0,12.7929,12.8104,12.7929,12.8104,68300.0
2010-08-17 13:30:00,14.63,14.63,14.63,14.63,13600.0,12.8104,12.8104,12.8104,12.8104,13600.0
2010-08-17 13:35:00,14.64,14.64,14.63,14.63,1600.0,12.8192,12.8192,12.8104,12.8104,1600.0
2010-08-17 13:40:00,14.63,14.63,14.61,14.61,14700.0,12.8104,12.8104,12.7929,12.7929,14700.0
2010-08-17 13:45:00,14.61,14.62,14.61,14.61,5000.0,12.7929,12.8017,12.7929,12.7929,5000.0
2010-08-17 13:50:00,14.61,14.61,14.55,14.55,10600.0,12.7929,12.7929,12.7404,12.7404,10600.0
2010-08-17 13:55:00,14.55,14.58,14.55,14.57,10500.0,12.7404,12.7666,12.7404,12.7579,10500.0
2010-08-17 14:00:00,14.58,14.6,14.57,14.6,3500.0,12.7666,12.7841,12.7579,12.7841,3500.0
2010-08-17 14:05:00,14.6,14.6,14.58,14.59,20400.0,12.7841,12.7841,12.7666,12.7754,20400.0
2010-08-17 14:10:00,14.59,14.6,14.59,14.6,26700.0,12.7754,12.7841,12.7754,12.7841,26700.0
2010-08-17 14:15:00,14.59,14.6,14.59,14.59,25700.0,12.7754,12.7841,12.7754,12.7754,25700.0
2010-08-17 14:20:00,14.59,14.6,14.58,14.6,46400.0,12.7754,12.7841,12.7666,12.7841,46400.0
2010-08-17 14:25:00,14.59,14.6,14.58,14.59,12100.0,12.7754,12.7841,12.7666,12.7754,12100.0
2010-08-17 14:30:00,14.6,14.6,14.59,14.59,88500.0,12.7841,12.7841,12.7754,12.7754,88500.0
2010-08-17 14:35:00,14.59,14.6,14.58,14.58,20100.0,12.7754,12.7841,12.7666,12.7666,20100.0
2010-08-17 14:40:00,14.58,14.59,14.57,14.57,5200.0,12.7666,12.7754,12.7579,12.7579,5200.0
2010-08-17 14:45:00,14.57,14.57,14.56,14.56,16400.0,12.7579,12.7579,12.7491,12.7491,16400.0
2010-08-17 14:50:00,14.56,14.58,14.56,14.57,59400.0,12.7491,12.7666,12.7491,12.7579,59400.0
2010-08-17 14:55:00,14.57,14.57,14.56,14.56,168000.0,12.7579,12.7579,12.7491,12.7491,168000.0
2010-08-17 15:00:00,14.56,14.56,14.55,14.56,135200.0,12.7491,12.7491,12.7404,12.7491,135200.0
2010-08-17 15:05:00,14.56,14.56,14.54,14.55,21200.0,12.7491,12.7491,12.7316,12.7404,21200.0
2010-08-17 15:10:00,14.55,14.56,14.54,14.55,5200.0,12.7404,12.7491,12.7316,12.7404,5200.0
2010-08-17 15:15:00,14.55,14.56,14.55,14.56,31800.0,12.7404,12.7491,12.7404,12.7491,31800.0
2010-08-17 15:20:00,14.55,14.57,14.55,14.57,29600.0,12.7404,12.7579,12.7404,12.7579,29600.0
2010-08-17 15:25:00,14.57,14.58,14.56,14.56,8400.0,12.7579,12.7666,12.7491,12.7491,8400.0
2010-08-17 15:30:00,14.57,14.57,14.55,14.56,18400.0,12.7579,12.7579,12.7404,12.7491,18400.0
2010-08-17 15:35:00,14.56,14.56,14.52,14.54,47200.0,12.7491,12.7491,12.7141,12.7316,47200.0
2010-08-17 15:40:00,14.53,14.54,14.52,14.52,90700.0,12.7228,12.7316,12.7141,12.7141,90700.0
2010-08-17 15:45:00,14.52,14.53,14.5,14.5,105200.0,12.7141,12.7228,12.6966,12.6966,105200.0
2010-08-17 15:50:00,14.51,14.52,14.5,14.51,87100.0,12.7053,12.7141,12.6966,12.7053,87100.0
2010-08-17 15:55:00,14.5,14.5,14.48,14.48,309800.0,12.6966,12.6966,12.6791,12.6791,309800.0
2010-08-18 09:30:00,14.49,14.49,14.42,14.44,76800.0,12.6878,12.6878,12.6265,12.644,76800.0
2010-08-18 09:35:00,14.45,14.48,14.42,14.48,30900.0,12.6528,12.6791,12.6265,12.6791,30900.0
2010-08-18 09:40:00,14.48,14.51,14.43,14.44,62200.0,12.6791,12.7053,12.6353,12.644,62200.0
2010-08-18 09:45:00,14.44,14.45,14.41,14.45,68500.0,12.644,12.6528,12.6178,12.6528,68500.0
2010-08-18 09:50:00,14.44,14.47,14.42,14.47,36200.0,12.644,12.6703,12.6265,12.6703,36200.0
2010-08-18 09:55:00,14.47,14.52,14.47,14.52,36600.0,12.6703,12.7141,12.6703,12.7141,36600.0
2010-08-18 10:00:00,14.53,14.57,14.49,14.56,56000.0,12.7228,12.7579,12.6878,12.7491,56000.0
2010-08-18 10:05:00,14.56,14.57,14.54,14.54,65700.0,12.7491,12.7579,12.7316,12.7316,65700.0
2010-08-18 10:10:00,14.54,14.6,14.54,14.59,316300.0,12.7316,12.7841,12.7316,12.7754,316300.0
2010-08-18 10:15:00,14.6,14.61,14.59,14.6,58500.0,12.7841,12.7929,12.7754,12.7841,58500.0
2010-08-18 10:20:00,14.59,14.59,14.54,14.54,22300.0,12.7754,12.7754,12.7316,12.7316,22300.0
2010-08-18 10:25:00,14.54,14.55,14.5,14.51,39300.0,12.7316,12.7404,12.6966,12.7053,39300.0
2010-08-18 10:30:00,14.52,14.55,14.52,14.55,23800.0,12.7141,12.7404,12.7141,12.7404,23800.0
2010-08-18 10:35:00,14.54,14.61,14.54,14.59,72300.0,12.7316,12.7929,12.7316,12.7754,72300.0
2010-08-18 10:40:00,14.59,14.59,14.58,14.58,15800.0,12.7754,12.7754,12.7666,12.7666,15800.0
2010-08-18 10:45:00,14.58,14.58,14.56,14.57,72800.0,12.7666,12.7666,12.7491,12.7579,72800.0
2010-08-18 10:50:00,14.58,14.58,14.55,14.57,22700.0,12.7666,12.7666,12.7404,12.7579,22700.0
2010-08-18 10:55:00,14.57,14.61,14.56,14.61,90400.0,12.7579,12.7929,12.7491,12.7929,90400.0
2010-08-18 11:00:00,14.62,14.68,14.61,14.67,129000.0,12.8017,12.8542,12.7929,12.8454,129000.0
2010-08-18 11:05:00,14.67,14.71,14.67,14.69,36800.0,12.8454,12.8805,12.8454,12.8629,36800.0
2010-08-18 11:10:00,14.69,14.69,14.68,14.69,19400.0,12.8629,12.8629,12.8542,12.8629,19400.0
2010-08-18 11:15:00,14.69,14.69,14.65,14.66,74000.0,12.8629,12.8629,12.8279,12.8367,74000.0
2010-08-18 11:20:00,14.66,14.69,14.66,14.69,37000.0,12.8367,12.8629,12.8367,12.8629,37000.0
2010-08-18 11:25:00,14.7,14.71,14.68,14.68,201500.0,12.8717,12.8805,12.8542,12.8542,201500.0
2010-08-18 11:30:00,14.68,14.69,14.68,14.69,20000.0,12.8542,12.8629,12.8542,12.8629,20000.0
2010-08-18 11:35:00,14.7,14.7,14.69,14.69,25700.0,12.8717,12.8717,12.8629,12.8629,25700.0
2010-08-18 11:40:00,14.69,14.74,14.69,14.74,181400.0,12.8629,12.9067,12.8629,12.9067,181400.0
2010-08-18 11:45:00,14.74,14.77,14.74,14.77,28300.0,12.9067,12.933,12.9067,12.933,28300.0
2010-08-18 11:50:00,14.77,14.79,14.77,14.78,182400.0,12.933,12.9505,12.933,12.9418,182400.0
2010-08-18 11:55:00,14.78,14.79,14.77,14.78,28700.0,12.9418,12.9505,12.933,12.9418,28700.0
2010-08-18 12:00:00,14.78,14.78,14.76,14.76,62400.0,12.9418,12.9418,12.9242,12.9242,62400.0
2010-08-18 12:05:00,14.76,14.77,14.75,14.76,51700.0,12.9242,12.933,12.9155,12.9242,51700.0
2010-08-18 12:10:00,14.76,14.76,14.75,14.76,99000.0,12.9242,12.9242,12.9155,12.9242,99000.0
2010-08-18 12:15:00,14.76,14.77,14.75,14.77,22200.0,12.9242,12.933,12.9155,12.933,22200.0
2010-08-18 12:20:00,14.77,14.77,14.76,14.76,87900.0,12.933,12.933,12.9242,12.9242,87900.0
2010-08-18 12:25:00,14.77,14.77,14.76,14.77,7300.0,12.933,12.933,12.9242,12.933,7300.0
2010-08-18 12:30:00,14.77,14.78,14.76,14.78,108100.0,12.933,12.9418,12.9242,12.9418,108100.0
2010-08-18 12:35:00,14.78,14.78,14.75,14.77,26200.0,12.9418,12.9418,12.9155,12.933,26200.0
2010-08-18 12:40:00,14.77,14.78,14.77,14.78,9600.0,12.933,12.9418,12.933,12.9418,9600.0
2010-08-18 12:45:00,14.78,14.8,14.78,14.8,16900.0,12.9418,12.9593,12.9418,12.9593,16900.0
2010-08-18 12:50:00,14.8,14.82,14.8,14.81,108300.0,12.9593,12.9768,12.9593,12.968,108300.0
2010-08-18 12:55:00,14.82,14.84,14.81,14.82,81800.0,12.9768,12.9943,12.968,12.9768,81800.0
2010-08-18 13:00:00,14.82,14.82,14.81,14.81,89000.0,12.9768,12.9768,12.968,12.968,89000.0
2010-08-18 13:05:00,14.81,14.88,14.81,14.87,97400.0,12.968,13.0293,12.968,13.0206,97400.0
2010-08-18 13:10:00,14.88,14.89,14.85,14.85,79500.0,13.0293,13.0381,13.003,13.003,79500.0
2010-08-18 13:15:00,14.86,14.86,14.84,14.85,14500.0,13.0118,13.0118,12.9943,13.003,14500.0
2010-08-18 13:20:00,14.85,14.85,14.82,14.82,28400.0,13.003,13.003,12.9768,12.9768,28400.0
2010-08-18 13:25:00,14.83,14.84,14.82,14.83,11300.0,12.9855,12.9943,12.9768,12.9855,11300.0
2010-08-18 13:30:00,14.83,14.86,14.83,14.85,15200.0,12.9855,13.0118,12.9855,13.003,15200.0
2010-08-18 13:35:00,14.85,14.86,14.82,14.82,37900.0,13.003,13.0118,12.9768,12.9768,37900.0
2010-08-18 13:40:00,14.82,14.84,14.82,14.83,9900.0,12.9768,12.9943,12.9768,12.9855,9900.0
2010-08-18 13:45:00,14.84,14.85,14.83,14.84,19700.0,12.9943,13.003,12.9855,12.9943,19700.0
2010-08-18 13:50:00,14.85,14.85,14.84,14.85,3200.0,13.003,13.003,12.9943,13.003,3200.0
2010-08-18 13:55:00,14.85,14.85,14.84,14.85,33300.0,13.003,13.003,12.9943,13.003,33300.0
2010-08-18 14:00:00,14.85,14.88,14.84,14.85,300700.0,13.003,13.0293,12.9943,13.003,300700.0
2010-08-18 14:05:00,14.85,14.88,14.83,14.86,1363500.0,13.003,13.0293,12.9855,13.0118,1363500.0
2010-08-18 14:10:00,14.86,14.88,14.85,14.88,51900.0,13.0118,13.0293,13.003,13.0293,51900.0
2010-08-18 14:15:00,14.88,14.88,14.86,14.87,35600.0,13.0293,13.0293,13.0118,13.0206,35600.0
2010-08-18 14:20:00,14.87,14.91,14.87,14.9,261800.0,13.0206,13.0556,13.0206,13.0468,261800.0
2010-08-18 14:25:00,14.91,14.92,14.9,14.9,73000.0,13.0556,13.0643,13.0468,13.0468,73000.0
2010-08-18 14:30:00,14.9,14.9,14.88,14.89,160900.0,13.0468,13.0468,13.0293,13.0381,160900.0
2010-08-18 14:35:00,14.89,14.9,14.89,14.89,26100.0,13.0381,13.0468,13.0381,13.0381,26100.0
2010-08-18 14:40:00,14.9,14.91,14.89,14.89,97500.0,13.0468,13.0556,13.0381,13.0381,97500.0
2010-08-18 14:45:00,14.89,14.89,14.88,14.89,131000.0,13.0381,13.0381,13.0293,13.0381,131000.0
2010-08-18 14:50:00,14.89,14.89,14.85,14.86,361000.0,13.0381,13.0381,13.003,13.0118,361000.0
2010-08-18 14:55:00,14.86,14.86,14.85,14.86,42900.0,13.0118,13.0118,13.003,13.0118,42900.0
2010-08-18 15:00:00,14.86,14.88,14.85,14.86,140600.0,13.0118,13.0293,13.003,13.0118,140600.0
2010-08-18 15:05:00,14.86,14.87,14.82,14.83,96800.0,13.0118,13.0206,12.9768,12.9855,96800.0
2010-08-18 15:10:00,14.83,14.83,14.78,14.8,272700.0,12.9855,12.9855,12.9418,12.9593,272700.0
2010-08-18 15:15:00,14.81,14.82,14.8,14.81,67600.0,12.968,12.9768,12.9593,12.968,67600.0
2010-08-18 15:20:00,14.81,14.82,14.79,14.8,56500.0,12.968,12.9768,12.9505,12.9593,56500.0
2010-08-18 15:25:00,14.8,14.81,14.79,14.81,125200.0,12.9593,12.968,12.9505,12.968,125200.0
2010-08-18 15:30:00,14.81,14.84,14.79,14.84,429900.0,12.968,12.9943,12.9505,12.9943,429900.0
2010-08-18 15:35:00,14.84,14.84,14.81,14.81,111200.0,12.9943,12.9943,12.968,12.968,111200.0
2010-08-18 15:40:00,14.82,14.83,14.8,14.82,143700.0,12.9768,12.9855,12.9593,12.9768,143700.0
2010-08-18 15:45:00,14.83,14.84,14.82,14.82,68300.0,12.9855,12.9943,12.9768,12.9768,68300.0
2010-08-18 15:50:00,14.83,14.83,14.8,14.81,156400.0,12.9855,12.9855,12.9593,12.968,156400.0
2010-08-18 15:55:00,14.82,14.83,14.81,14.82,459900.0,12.9768,12.9855,12.968,12.9768,459900.0
2010-08-19 09:30:00,14.7,14.74,14.7,14.74,36200.0,12.8717,12.9067,12.8717,12.9067,36200.0
2010-08-19 09:35:00,14.75,14.8,14.75,14.76,59800.0,12.9155,12.9593,12.9155,12.9242,59800.0
2010-08-19 09:40:00,14.76,14.79,14.73,14.74,62800.0,12.9242,12.9505,12.898,12.9067,62800.0
2010-08-19 09:45:00,14.74,14.74,14.69,14.71,89300.0,12.9067,12.9067,12.8629,12.8805,89300.0
2010-08-19 09:50:00,14.7,14.7,14.65,14.67,35500.0,12.8717,12.8717,12.8279,12.8454,35500.0
2010-08-19 09:55:00,14.67,14.72,14.66,14.69,40200.0,12.8454,12.8892,12.8367,12.8629,40200.0
2010-08-19 10:00:00,14.69,14.7,14.52,14.55,250000.0,12.8629,12.8717,12.7141,12.7404,250000.0
2010-08-19 10:05:00,14.55,14.58,14.54,14.57,71900.0,12.7404,12.7666,12.7316,12.7579,71900.0
2010-08-19 10:10:00,14.56,14.62,14.56,14.61,56100.0,12.7491,12.8017,12.7491,12.7929,56100.0
2010-08-19 10:15:00,14.61,14.66,14.6,14.66,43900.0,12.7929,12.8367,12.7841,12.8367,43900.0
2010-08-19 10:20:00,14.66,14.66,14.6,14.61,38300.0,12.8367,12.8367,12.7841,12.7929,38300.0
2010-08-19 10:25:00,14.6,14.6,14.53,14.55,43300.0,12.7841,12.7841,12.7228,12.7404,43300.0
2010-08-19 10:30:00,14.55,14.57,14.53,14.57,40400.0,12.7404,12.7579,12.7228,12.7579,40400.0
2010-08-19 10:35:00,14.57,14.57,14.51,14.52,40600.0,12.7579,12.7579,12.7053,12.7141,40600.0
2010-08-19 10:40:00,14.52,14.52,14.48,14.5,167500.0,12.7141,12.7141,12.6791,12.6966,167500.0
2010-08-19 10:45:00,14.5,14.52,14.49,14.52,59200.0,12.6966,12.7141,12.6878,12.7141,59200.0
2010-08-19 10:50:00,14.52,14.52,14.48,14.48,54500.0,12.7141,12.7141,12.6791,12.6791,54500.0
2010-08-19 10:55:00,14.48,14.51,14.48,14.49,82100.0,12.6791,12.7053,12.6791,12.6878,82100.0
2010-08-19 11:00:00,14.48,14.5,14.45,14.45,181600.0,12.6791,12.6966,12.6528,12.6528,181600.0
2010-08-19 11:05:00,14.46,14.48,14.45,14.46,20800.0,12.6616,12.6791,12.6528,12.6616,20800.0
2010-08-19 11:10:00,14.47,14.49,14.45,14.45,36600.0,12.6703,12.6878,12.6528,12.6528,36600.0
2010-08-19 11:15:00,14.45,14.48,14.45,14.48,11300.0,12.6528,12.6791,12.6528,12.6791,11300.0
2010-08-19 11:20:00,14.47,14.49,14.46,14.48,8800.0,12.6703,12.6878,12.6616,12.6791,8800.0
2010-08-19 11:25:00,14.47,14.48,14.46,14.48,16200.0,12.6703,12.6791,12.6616,12.6791,16200.0
2010-08-19 11:30:00,14.48,14.48,14.41,14.44,256100.0,12.6791,12.6791,12.6178,12.644,256100.0
2010-08-19 11:35:00,14.44,14.44,14.39,14.42,137700.0,12.644,12.644,12.6003,12.6265,137700.0
2010-08-19 11:40:00,14.43,14.43,14.36,14.36,350900.0,12.6353,12.6353,12.574,12.574,350900.0
2010-08-19 11:45:00,14.36,14.39,14.35,14.36,119100.0,12.574,12.6003,12.5652,12.574,119100.0
2010-08-19 11:50:00,14.35,14.35,14.31,14.33,411900.0,12.5652,12.5652,12.5302,12.5477,411900.0
2010-08-19 11:55:00,14.32,14.34,14.31,14.33,437300.0,12.539,12.5565,12.5302,12.5477,437300.0
2010-08-19 12:00:00,14.33,14.36,14.33,14.34,142000.0,12.5477,12.574,12.5477,12.5565,142000.0
2010-08-19 12:05:00,14.35,14.36,14.34,14.36,12900.0,12.5652,12.574,12.5565,12.574,12900.0
2010-08-19 12:10:00,14.36,14.36,14.32,14.32,112000.0,12.574,12.574,12.539,12.539,112000.0
2010-08-19 12:15:00,14.32,14.38,14.32,14.38,172400.0,12.539,12.5915,12.539,12.5915,172400.0
2010-08-19 12:20:00,14.37,14.38,14.36,14.36,140900.0,12.5827,12.5915,12.574,12.574,140900.0
2010-08-19 12:25:00,14.37,14.37,14.35,14.36,15000.0,12.5827,12.5827,12.5652,12.574,15000.0
2010-08-19 12:30:00,14.35,14.37,14.35,14.36,7700.0,12.5652,12.5827,12.5652,12.574,7700.0
2010-08-19 12:35:00,14.37,14.39,14.37,14.39,8900.0,12.5827,12.6003,12.5827,12.6003,8900.0
2010-08-19 12:40:00,14.39,14.4,14.38,14.39,4600.0,12.6003,12.609,12.5915,12.6003,4600.0
2010-08-19 12:45:00,14.39,14.41,14.39,14.4,8000.0,12.6003,12.6178,12.6003,12.609,8000.0
2010-08-19 12:50:00,14.39,14.39,14.36,14.36,6700.0,12.6003,12.6003,12.574,12.574,6700.0
2010-08-19 12:55:00,14.37,14.4,14.36,14.4,12500.0,12.5827,12.609,12.574,12.609,12500.0
2010-08-19 13:00:00,14.4,14.42,14.4,14.42,44200.0,12.609,12.6265,12.609,12.6265,44200.0
2010-08-19 13:05:00,14.42,14.42,14.4,14.4,14500.0,12.6265,12.6265,12.609,12.609,14500.0
2010-08-19 13:10:00,14.4,14.4,14.4,14.4,1600.0,12.609,12.609,12.609,12.609,1600.0
2010-08-19 13:15:00,14.4,14.42,14.39,14.42,9600.0,12.609,12.6265,12.6003,12.6265,9600.0
2010-08-19 13:20:00,14.41,14.41,14.39,14.4,7400.0,12.6178,12.6178,12.6003,12.609,7400.0
2010-08-19 13:25:00,14.4,14.4,14.39,14.39,2300.0,12.609,12.609,12.6003,12.6003,2300.0
2010-08-19 13:30:00,14.38,14.39,14.37,14.37,8800.0,12.5915,12.6003,12.5827,12.5827,8800.0
2010-08-19 13:35:00,14.37,14.4,14.36,14.4,5000.0,12.5827,12.609,12.574,12.609,5000.0
2010-08-19 13:40:00,14.4,14.4,14.37,14.37,8500.0,12.609,12.609,12.5827,12.5827,8500.0
2010-08-19 13:45:00,14.37,14.38,14.36,14.38,1300.0,12.5827,12.5915,12.574,12.5915,1300.0
2010-08-19 13:50:00,14.38,14.38,14.36,14.37,1100.0,12.5915,12.5915,12.574,12.5827,1100.0
2010-08-19 13:55:00,14.36,14.37,14.35,14.36,8400.0,12.574,12.5827,12.5652,12.574,8400.0
2010-08-19 14:00:00,14.35,14.35,14.34,14.35,26500.0,12.5652,12.5652,12.5565,12.5652,26500.0
2010-08-19 14:05:00,14.35,14.35,14.33,14.35,8800.0,12.5652,12.5652,12.5477,12.5652,8800.0
2010-08-19 14:10:00,14.36,14.38,14.36,14.38,5500.0,12.574,12.5915,12.574,12.5915,5500.0
2010-08-19 14:15:00,14.38,14.38,14.38,14.38,3600.0,12.5915,12.5915,12.5915,12.5915,3600.0
2010-08-19 14:20:00,14.38,14.41,14.38,14.4,19100.0,12.5915,12.6178,12.5915,12.609,19100.0
2010-08-19 14:25:00,14.4,14.4,14.4,14.4,3400.0,12.609,12.609,12.609,12.609,3400.0
2010-08-19 14:30:00,14.4,14.44,14.4,14.43,16400.0,12.609,12.644,12.609,12.6353,16400.0
2010-08-19 14:35:00,14.43,14.43,14.4,14.4,26000.0,12.6353,12.6353,12.609,12.609,26000.0
2010-08-19 14:40:00,14.39,14.41,14.38,14.41,14200.0,12.6003,12.6178,12.5915,12.6178,14200.0
2010-08-19 14:45:00,14.42,14.43,14.41,14.41,3700.0,12.6265,12.6353,12.6178,12.6178,3700.0
2010-08-19 14:50:00,14.41,14.42,14.4,14.4,34700.0,12.6178,12.6265,12.609,12.609,34700.0
2010-08-19 14:55:00,14.41,14.41,14.39,14.39,34100.0,12.6178,12.6178,12.6003,12.6003,34100.0
2010-08-19 15:00:00,14.39,14.39,14.38,14.38,36600.0,12.6003,12.6003,12.5915,12.5915,36600.0
2010-08-19 15:05:00,14.38,14.4,14.37,14.39,14200.0,12.5915,12.609,12.5827,12.6003,14200.0
2010-08-19 15:10:00,14.39,14.42,14.39,14.42,19200.0,12.6003,12.6265,12.6003,12.6265,19200.0
2010-08-19 15:15:00,14.43,14.48,14.43,14.46,114400.0,12.6353,12.6791,12.6353,12.6616,114400.0
2010-08-19 15:20:00,14.46,14.48,14.45,14.47,174200.0,12.6616,12.6791,12.6528,12.6703,174200.0
2010-08-19 15:25:00,14.47,14.48,14.43,14.43,67900.0,12.6703,12.6791,12.6353,12.6353,67900.0
2010-08-19 15:30:00,14.42,14.46,14.42,14.46,48300.0,12.6265,12.6616,12.6265,12.6616,48300.0
2010-08-19 15:35:00,14.46,14.46,14.41,14.43,42400.0,12.6616,12.6616,12.6178,12.6353,42400.0
2010-08-19 15:40:00,14.42,14.43,14.4,14.41,47400.0,12.6265,12.6353,12.609,12.6178,47400.0
2010-08-19 15:45:00,14.41,14.41,14.39,14.4,84800.0,12.6178,12.6178,12.6003,12.609,84800.0
2010-08-19 15:50:00,14.39,14.41,14.38,14.4,151600.0,12.6003,12.6178,12.5915,12.609,151600.0
2010-08-19 15:55:00,14.4,14.41,14.38,14.39,407700.0,12.609,12.6178,12.5915,12.6003,407700.0
2010-08-20 09:30:00,14.32,14.34,14.25,14.28,28000.0,12.539,12.5565,12.4777,12.5039,28000.0
2010-08-20 09:35:00,14.29,14.31,14.26,14.27,99300.0,12.5127,12.5302,12.4864,12.4952,99300.0
2010-08-20 09:40:00,14.26,14.28,14.22,14.24,122200.0,12.4864,12.5039,12.4514,12.4689,122200.0
2010-08-20 09:45:00,14.24,14.24,14.16,14.18,322500.0,12.4689,12.4689,12.3989,12.4164,322500.0
2010-08-20 09:50:00,14.18,14.2,14.16,14.2,135700.0,12.4164,12.4339,12.3989,12.4339,135700.0
2010-08-20 09:55:00,14.2,14.21,14.2,14.21,11400.0,12.4339,12.4426,12.4339,12.4426,11400.0
2010-08-20 10:00:00,14.21,14.23,14.21,14.23,76600.0,12.4426,12.4602,12.4426,12.4602,76600.0
2010-08-20 10:05:00,14.23,14.23,14.2,14.22,193100.0,12.4602,12.4602,12.4339,12.4514,193100.0
2010-08-20 10:10:00,14.22,14.22,14.18,14.19,133200.0,12.4514,12.4514,12.4164,12.4251,133200.0
2010-08-20 10:15:00,14.2,14.24,14.2,14.22,46300.0,12.4339,12.4689,12.4339,12.4514,46300.0
2010-08-20 10:20:00,14.22,14.24,14.2,14.24,22700.0,12.4514,12.4689,12.4339,12.4689,22700.0
2010-08-20 10:25:00,14.25,14.26,14.23,14.23,15800.0,12.4777,12.4864,12.4602,12.4602,15800.0
2010-08-20 10:30:00,14.23,14.27,14.23,14.27,19800.0,12.4602,12.4952,12.4602,12.4952,19800.0
2010-08-20 10:35:00,14.27,14.3,14.26,14.28,49200.0,12.4952,12.5215,12.4864,12.5039,49200.0
2010-08-20 10:40:00,14.28,14.31,14.27,14.3,64000.0,12.5039,12.5302,12.4952,12.5215,64000.0
2010-08-20 10:45:00,14.3,14.31,14.28,14.28,30200.0,12.5215,12.5302,12.5039,12.5039,30200.0
2010-08-20 10:50:00,14.29,14.29,14.26,14.27,67900.0,12.5127,12.5127,12.4864,12.4952,67900.0
2010-08-20 10:55:00,14.27,14.27,14.26,14.27,118300.0,12.4952,12.4952,12.4864,12.4952,118300.0
2010-08-20 11:00:00,14.27,14.27,14.26,14.26,8000.0,12.4952,12.4952,12.4864,12.4864,8000.0
2010-08-20 11:05:00,14.26,14.29,14.24,14.29,27300.0,12.4864,12.5127,12.4689,12.5127,27300.0
2010-08-20 11:10:00,14.28,14.29,14.25,14.25,23600.0,12.5039,12.5127,12.4777,12.4777,23600.0
2010-08-20 11:15:00,14.25,14.26,14.22,14.23,13100.0,12.4777,12.4864,12.4514,12.4602,13100.0
2010-08-20 11:20:00,14.23,14.23,14.21,14.21,3100.0,12.4602,12.4602,12.4426,12.4426,3100.0
2010-08-20 11:25:00,14.21,14.22,14.19,14.22,17600.0,12.4426,12.4514,12.4251,12.4514,17600.0
2010-08-20 11:30:00,14.22,14.22,14.22,14.22,11500.0,12.4514,12.4514,12.4514,12.4514,11500.0
2010-08-20 11:35:00,14.22,14.22,14.18,14.2,18900.0,12.4514,12.4514,12.4164,12.4339,18900.0
2010-08-20 11:40:00,14.2,14.23,14.2,14.22,117200.0,12.4339,12.4602,12.4339,12.4514,117200.0
2010-08-20 11:45:00,14.22,14.23,14.2,14.21,36800.0,12.4514,12.4602,12.4339,12.4426,36800.0
2010-08-20 11:50:00,14.22,14.22,14.19,14.19,16900.0,12.4514,12.4514,12.4251,12.4251,16900.0
2010-08-20 11:55:00,14.2,14.2,14.19,14.19,2900.0,12.4339,12.4339,12.4251,12.4251,2900.0
2010-08-20 12:00:00,14.2,14.23,14.2,14.23,122400.0,12.4339,12.4602,12.4339,12.4602,122400.0
2010-08-20 12:05:00,14.23,14.23,14.23,14.23,300.0,12.4602,12.4602,12.4602,12.4602,300.0
2010-08-20 12:10:00,14.23,14.24,14.23,14.23,3100.0,12.4602,12.4689,12.4602,12.4602,3100.0
2010-08-20 12:15:00,14.23,14.25,14.23,14.24,9000.0,12.4602,12.4777,12.4602,12.4689,9000.0
2010-08-20 12:20:00,14.25,14.29,14.24,14.28,20400.0,12.4777,12.5127,12.4689,12.5039,20400.0
2010-08-20 12:25:00,14.28,14.28,14.25,14.26,31600.0,12.5039,12.5039,12.4777,12.4864,31600.0
2010-08-20 12:30:00,14.26,14.27,14.26,14.26,2900.0,12.4864,12.4952,12.4864,12.4864,2900.0
2010-08-20 12:35:00,14.26,14.26,14.25,14.25,16900.0,12.4864,12.4864,12.4777,12.4777,16900.0
2010-08-20 12:40:00,14.26,14.26,14.25,14.26,2900.0,12.4864,12.4864,12.4777,12.4864,2900.0
2010-08-20 12:45:00,14.26,14.26,14.26,14.26,600.0,12.4864,12.4864,12.4864,12.4864,600.0
2010-08-20 12:50:00,14.26,14.27,14.26,14.27,55900.0,12.4864,12.4952,12.4864,12.4952,55900.0
2010-08-20 12:55:00,14.29,14.29,14.28,14.29,3600.0,12.5127,12.5127,12.5039,12.5127,3600.0
2010-08-20 13:00:00,14.28,14.3,14.28,14.3,14800.0,12.5039,12.5215,12.5039,12.5215,14800.0
2010-08-20 13:05:00,14.3,14.31,14.28,14.31,7800.0,12.5215,12.5302,12.5039,12.5302,7800.0
2010-08-20 13:10:00,14.31,14.31,14.3,14.3,1800.0,12.5302,12.5302,12.5215,12.5215,1800.0
2010-08-20 13:15:00,14.3,14.3,14.29,14.29,2600.0,12.5215,12.5215,12.5127,12.5127,2600.0
2010-08-20 13:20:00,14.29,14.3,14.29,14.3,600.0,12.5127,12.5215,12.5127,12.5215,600.0
2010-08-20 13:25:00,14.3,14.32,14.3,14.31,9700.0,12.5215,12.539,12.5215,12.5302,9700.0
2010-08-20 13:30:00,14.3,14.31,14.3,14.3,6000.0,12.5215,12.5302,12.5215,12.5215,6000.0
2010-08-20 13:35:00,14.29,14.3,14.28,14.29,18900.0,12.5127,12.5215,12.5039,12.5127,18900.0
2010-08-20 13:40:00,14.3,14.3,14.27,14.28,3200.0,12.5215,12.5215,12.4952,12.5039,3200.0
2010-08-20 13:45:00,14.29,14.3,14.28,14.29,9400.0,12.5127,12.5215,12.5039,12.5127,9400.0
2010-08-20 13:50:00,14.29,14.32,14.29,14.31,14100.0,12.5127,12.539,12.5127,12.5302,14100.0
2010-08-20 13:55:00,14.31,14.31,14.29,14.29,5800.0,12.5302,12.5302,12.5127,12.5127,5800.0
2010-08-20 14:00:00,14.29,14.29,14.28,14.28,4500.0,12.5127,12.5127,12.5039,12.5039,4500.0
2010-08-20 14:05:00,14.28,14.29,14.28,14.28,25600.0,12.5039,12.5127,12.5039,12.5039,25600.0
2010-08-20 14:10:00,14.28,14.33,14.28,14.32,30900.0,12.5039,12.5477,12.5039,12.539,30900.0
2010-08-20 14:15:00,14.33,14.33,14.32,14.32,19800.0,12.5477,12.5477,12.539,12.539,19800.0
2010-08-20 14:20:00,14.32,14.33,14.32,14.32,7700.0,12.539,12.5477,12.539,12.539,7700.0
2010-08-20 14:25:00,14.32,14.32,14.3,14.3,12200.0,12.539,12.539,12.5215,12.5215,12200.0
2010-08-20 14:30:00,14.3,14.35,14.3,14.34,11900.0,12.5215,12.5652,12.5215,12.5565,11900.0
2010-08-20 14:35:00,14.34,14.36,14.33,14.35,8300.0,12.5565,12.574,12.5477,12.5652,8300.0
2010-08-20 14:40:00,14.35,14.36,14.34,14.36,10400.0,12.5652,12.574,12.5565,12.574,10400.0
2010-08-20 14:45:00,14.37,14.39,14.35,14.35,20700.0,12.5827,12.6003,12.5652,12.5652,20700.0
2010-08-20 14:50:00,14.35,14.4,14.35,14.38,27600.0,12.5652,12.609,12.5652,12.5915,27600.0
2010-08-20 14:55:00,14.38,14.38,14.35,14.36,32700.0,12.5915,12.5915,12.5652,12.574,32700.0
2010-08-20 15:00:00,14.36,14.36,14.34,14.36,8400.0,12.574,12.574,12.5565,12.574,8400.0
2010-08-20 15:05:00,14.35,14.36,14.34,14.36,22200.0,12.5652,12.574,12.5565,12.574,22200.0
2010-08-20 15:10:00,14.36,14.38,14.35,14.38,14600.0,12.574,12.5915,12.5652,12.5915,14600.0
2010-08-20 15:15:00,14.37,14.38,14.35,14.36,9700.0,12.5827,12.5915,12.5652,12.574,9700.0
2010-08-20 15:20:00,14.36,14.36,14.34,14.36,16300.0,12.574,12.574,12.5565,12.574,16300.0
2010-08-20 15:25:00,14.36,14.37,14.35,14.37,19900.0,12.574,12.5827,12.5652,12.5827,19900.0
2010-08-20 15:30:00,14.37,14.4,14.37,14.39,60600.0,12.5827,12.609,12.5827,12.6003,60600.0
2010-08-20 15:35:00,14.39,14.4,14.35,14.35,23900.0,12.6003,12.609,12.5652,12.5652,23900.0
2010-08-20 15:40:00,14.36,14.39,14.36,14.37,22700.0,12.574,12.6003,12.574,12.5827,22700.0
2010-08-20 15:45:00,14.37,14.38,14.36,14.36,40600.0,12.5827,12.5915,12.574,12.574,40600.0
2010-08-20 15:50:00,14.37,14.38,14.36,14.37,56700.0,12.5827,12.5915,12.574,12.5827,56700.0
2010-08-20 15:55:00,14.37,14.37,14.35,14.35,122000.0,12.5827,12.5827,12.5652,12.5652,122000.0
2010-08-23 09:30:00,14.44,14.5,14.4,14.41,97200.0,12.644,12.6966,12.609,12.6178,97200.0
2010-08-23 09:35:00,14.41,14.43,14.39,14.43,115000.0,12.6178,12.6353,12.6003,12.6353,115000.0
2010-08-23 09:40:00,14.44,14.46,14.38,14.42,172100.0,12.644,12.6616,12.5915,12.6265,172100.0
2010-08-23 09:45:00,14.43,14.46,14.42,14.45,81500.0,12.6353,12.6616,12.6265,12.6528,81500.0
2010-08-23 09:50:00,14.46,14.47,14.43,14.43,81500.0,12.6616,12.6703,12.6353,12.6353,81500.0
2010-08-23 09:55:00,14.43,14.43,14.39,14.39,18500.0,12.6353,12.6353,12.6003,12.6003,18500.0
2010-08-23 10:00:00,14.4,14.4,14.35,14.36,44800.0,12.609,12.609,12.5652,12.574,44800.0
2010-08-23 10:05:00,14.36,14.37,14.33,14.33,39400.0,12.574,12.5827,12.5477,12.5477,39400.0
2010-08-23 10:10:00,14.33,14.33,14.27,14.28,173300.0,12.5477,12.5477,12.4952,12.5039,173300.0
2010-08-23 10:15:00,14.28,14.29,14.26,14.29,573300.0,12.5039,12.5127,12.4864,12.5127,573300.0
2010-08-23 10:20:00,14.29,14.29,14.23,14.24,330100.0,12.5127,12.5127,12.4602,12.4689,330100.0
2010-08-23 10:25:00,14.24,14.27,14.24,14.27,19100.0,12.4689,12.4952,12.4689,12.4952,19100.0
2010-08-23 10:30:00,14.27,14.31,14.27,14.31,29200.0,12.4952,12.5302,12.4952,12.5302,29200.0
2010-08-23 10:35:00,14.31,14.31,14.28,14.28,28900.0,12.5302,12.5302,12.5039,12.5039,28900.0
2010-08-23 10:40:00,14.27,14.27,14.22,14.22,37800.0,12.4952,12.4952,12.4514,12.4514,37800.0
2010-08-23 10:45:00,14.22,14.23,14.2,14.22,45200.0,12.4514,12.4602,12.4339,12.4514,45200.0
2010-08-23 10:50:00,14.22,14.22,14.19,14.2,23700.0,12.4514,12.4514,12.4251,12.4339,23700.0
2010-08-23 10:55:00,14.2,14.21,14.2,14.2,13100.0,12.4339,12.4426,12.4339,12.4339,13100.0
2010-08-23 11:00:00,14.2,14.2,14.16,14.16,41100.0,12.4339,12.4339,12.3989,12.3989,41100.0
2010-08-23 11:05:00,14.16,14.19,14.14,14.18,41900.0,12.3989,12.4251,12.3814,12.4164,41900.0
2010-08-23 11:10:00,14.17,14.19,14.15,14.19,420800.0,12.4076,12.4251,12.3901,12.4251,420800.0
2010-08-23 11:15:00,14.19,14.19,14.14,14.17,53700.0,12.4251,12.4251,12.3814,12.4076,53700.0
2010-08-23 11:20:00,14.17,14.17,14.13,14.15,85200.0,12.4076,12.4076,12.3726,12.3901,85200.0
2010-08-23 11:25:00,14.16,14.16,14.14,14.15,7200.0,12.3989,12.3989,12.3814,12.3901,7200.0
2010-08-23 11:30:00,14.15,14.18,14.15,14.18,15100.0,12.3901,12.4164,12.3901,12.4164,15100.0
2010-08-23 11:35:00,14.17,14.2,14.17,14.19,16300.0,12.4076,12.4339,12.4076,12.4251,16300.0
2010-08-23 11:40:00,14.19,14.22,14.19,14.22,23900.0,12.4251,12.4514,12.4251,12.4514,23900.0
2010-08-23 11:45:00,14.22,14.22,14.21,14.21,27400.0,12.4514,12.4514,12.4426,12.4426,27400.0
2010-08-23 11:50:00,14.21,14.21,14.17,14.17,15100.0,12.4426,12.4426,12.4076,12.4076,15100.0
2010-08-23 11:55:00,14.17,14.18,14.16,14.18,24900.0,12.4076,12.4164,12.3989,12.4164,24900.0
2010-08-23 12:00:00,14.19,14.2,14.18,14.19,10000.0,12.4251,12.4339,12.4164,12.4251,10000.0
2010-08-23 12:05:00,14.2,14.23,14.2,14.22,10600.0,12.4339,12.4602,12.4339,12.4514,10600.0
2010-08-23 12:10:00,14.22,14.24,14.21,14.24,20900.0,12.4514,12.4689,12.4426,12.4689,20900.0
2010-08-23 12:15:00,14.23,14.24,14.22,14.22,12600.0,12.4602,12.4689,12.4514,12.4514,12600.0
2010-08-23 12:20:00,14.21,14.23,14.21,14.23,5100.0,12.4426,12.4602,12.4426,12.4602,5100.0
2010-08-23 12:25:00,14.23,14.23,14.22,14.23,13000.0,12.4602,12.4602,12.4514,12.4602,13000.0
2010-08-23 12:30:00,14.23,14.25,14.23,14.24,18000.0,12.4602,12.4777,12.4602,12.4689,18000.0
2010-08-23 12:35:00,14.24,14.24,14.22,14.22,6500.0,12.4689,12.4689,12.4514,12.4514,6500.0
2010-08-23 12:40:00,14.22,14.22,14.2,14.21,7100.0,12.4514,12.4514,12.4339,12.4426,7100.0
2010-08-23 12:45:00,14.2,14.2,14.19,14.2,5300.0,12.4339,12.4339,12.4251,12.4339,5300.0
2010-08-23 12:50:00,14.2,14.2,14.19,14.19,1200.0,12.4339,12.4339,12.4251,12.4251,1200.0
2010-08-23 12:55:00,14.2,14.2,14.19,14.19,15600.0,12.4339,12.4339,12.4251,12.4251,15600.0
2010-08-23 13:00:00,14.18,14.19,14.17,14.18,3000.0,12.4164,12.4251,12.4076,12.4164,3000.0
2010-08-23 13:05:00,14.17,14.19,14.17,14.19,9800.0,12.4076,12.4251,12.4076,12.4251,9800.0
2010-08-23 13:10:00,14.19,14.2,14.17,14.2,20800.0,12.4251,12.4339,12.4076,12.4339,20800.0
2010-08-23 13:15:00,14.2,14.21,14.19,14.21,21600.0,12.4339,12.4426,12.4251,12.4426,21600.0
2010-08-23 13:20:00,14.22,14.23,14.21,14.22,3400.0,12.4514,12.4602,12.4426,12.4514,3400.0
2010-08-23 13:25:00,14.22,14.22,14.22,14.22,1200.0,12.4514,12.4514,12.4514,12.4514,1200.0
2010-08-23 13:30:00,14.21,14.22,14.2,14.2,10800.0,12.4426,12.4514,12.4339,12.4339,10800.0
2010-08-23 13:35:00,14.19,14.2,14.18,14.18,42500.0,12.4251,12.4339,12.4164,12.4164,42500.0
2010-08-23 13:40:00,14.17,14.19,14.16,14.17,18800.0,12.4076,12.4251,12.3989,12.4076,18800.0
2010-08-23 13:45:00,14.18,14.2,14.18,14.19,13300.0,12.4164,12.4339,12.4164,12.4251,13300.0
2010-08-23 13:50:00,14.19,14.2,14.18,14.18,10300.0,12.4251,12.4339,12.4164,12.4164,10300.0
2010-08-23 13:55:00,14.18,14.19,14.18,14.19,24700.0,12.4164,12.4251,12.4164,12.4251,24700.0
2010-08-23 14:00:00,14.19,14.19,14.17,14.17,14100.0,12.4251,12.4251,12.4076,12.4076,14100.0
2010-08-23 14:05:00,14.17,14.23,14.17,14.23,9100.0,12.4076,12.4602,12.4076,12.4602,9100.0
2010-08-23 14:10:00,14.22,14.23,14.21,14.23,15000.0,12.4514,12.4602,12.4426,12.4602,15000.0
2010-08-23 14:15:00,14.23,14.23,14.18,14.19,28100.0,12.4602,12.4602,12.4164,12.4251,28100.0
2010-08-23 14:20:00,14.19,14.2,14.18,14.19,33600.0,12.4251,12.4339,12.4164,12.4251,33600.0
2010-08-23 14:25:00,14.19,14.19,14.17,14.18,3700.0,12.4251,12.4251,12.4076,12.4164,3700.0
2010-08-23 14:30:00,14.18,14.2,14.18,14.19,7900.0,12.4164,12.4339,12.4164,12.4251,7900.0
2010-08-23 14:35:00,14.19,14.21,14.19,14.19,25100.0,12.4251,12.4426,12.4251,12.4251,25100.0
2010-08-23 14:40:00,14.2,14.2,14.17,14.18,40400.0,12.4339,12.4339,12.4076,12.4164,40400.0
2010-08-23 14:45:00,14.17,14.18,14.17,14.18,3000.0,12.4076,12.4164,12.4076,12.4164,3000.0
2010-08-23 14:50:00,14.18,14.18,14.16,14.17,56100.0,12.4164,12.4164,12.3989,12.4076,56100.0
2010-08-23 14:55:00,14.18,14.18,14.15,14.15,113200.0,12.4164,12.4164,12.3901,12.3901,113200.0
2010-08-23 15:00:00,14.15,14.17,14.15,14.16,18600.0,12.3901,12.4076,12.3901,12.3989,18600.0
2010-08-23 15:05:00,14.16,14.17,14.15,14.15,20000.0,12.3989,12.4076,12.3901,12.3901,20000.0
2010-08-23 15:10:00,14.15,14.16,14.15,14.15,53900.0,12.3901,12.3989,12.3901,12.3901,53900.0
2010-08-23 15:15:00,14.16,14.19,14.16,14.16,44100.0,12.3989,12.4251,12.3989,12.3989,44100.0
2010-08-23 15:20:00,14.16,14.18,14.15,14.15,85000.0,12.3989,12.4164,12.3901,12.3901,85000.0
2010-08-23 15:25:00,14.15,14.16,14.13,14.14,126400.0,12.3901,12.3989,12.3726,12.3814,126400.0
2010-08-23 15:30:00,14.14,14.14,14.11,14.12,33200.0,12.3814,12.3814,12.3551,12.3638,33200.0
2010-08-23 15:35:00,14.12,14.12,14.09,14.1,255700.0,12.3638,12.3638,12.3376,12.3463,255700.0
2010-08-23 15:40:00,14.1,14.11,14.09,14.1,183400.0,12.3463,12.3551,12.3376,12.3463,183400.0
2010-08-23 15:45:00,14.09,14.1,14.08,14.09,136300.0,12.3376,12.3463,12.3288,12.3376,136300.0
2010-08-23 15:50:00,14.09,14.09,14.06,14.07,120300.0,12.3376,12.3376,12.3113,12.3201,120300.0
2010-08-23 15:55:00,14.07,14.08,14.05,14.07,739000.0,12.3201,12.3288,12.3025,12.3201,739000.0
2010-08-24 09:30:00,13.84,13.88,13.75,13.78,505900.0,12.1187,12.1537,12.0399,12.0661,505900.0
2010-08-24 09:35:00,13.78,13.8,13.74,13.76,410300.0,12.0661,12.0836,12.0311,12.0486,410300.0
2010-08-24 09:40:00,13.76,13.81,13.74,13.76,504800.0,12.0486,12.0924,12.0311,12.0486,504800.0
2010-08-24 09:45:00,13.76,13.82,13.74,13.79,867000.0,12.0486,12.1012,12.0311,12.0749,867000.0
2010-08-24 09:50:00,13.78,13.78,13.72,13.73,234100.0,12.0661,12.0661,12.0136,12.0223,234100.0
2010-08-24 09:55:00,13.72,13.78,13.72,13.76,212300.0,12.0136,12.0661,12.0136,12.0486,212300.0
2010-08-24 10:00:00,13.75,13.76,13.59,13.63,1084800.0,12.0399,12.0486,11.8998,11.9348,1084800.0
2010-08-24 10:05:00,13.62,13.63,13.6,13.62,341000.0,11.926,11.9348,11.9085,11.926,341000.0
2010-08-24 10:10:00,13.62,13.68,13.62,13.66,110100.0,11.926,11.9786,11.926,11.9611,110100.0
2010-08-24 10:15:00,13.66,13.75,13.66,13.73,156600.0,11.9611,12.0399,11.9611,12.0223,156600.0
2010-08-24 10:20:00,13.73,13.81,13.73,13.8,306900.0,12.0223,12.0924,12.0223,12.0836,306900.0
2010-08-24 10:25:00,13.8,13.85,13.8,13.83,593500.0,12.0836,12.1274,12.0836,12.1099,593500.0
2010-08-24 10:30:00,13.82,13.85,13.81,13.81,1312300.0,12.1012,12.1274,12.0924,12.0924,1312300.0
2010-08-24 10:35:00,13.81,13.81,13.79,13.81,50400.0,12.0924,12.0924,12.0749,12.0924,50400.0
2010-08-24 10:40:00,13.81,13.87,13.81,13.86,78400.0,12.0924,12.1449,12.0924,12.1362,78400.0
2010-08-24 10:45:00,13.86,13.89,13.86,13.89,54800.0,12.1362,12.1624,12.1362,12.1624,54800.0
2010-08-24 10:50:00,13.89,13.91,13.87,13.88,105300.0,12.1624,12.18,12.1449,12.1537,105300.0
2010-08-24 10:55:00,13.88,13.96,13.88,13.96,423500.0,12.1537,12.2237,12.1537,12.2237,423500.0
2010-08-24 11:00:00,13.96,14.04,13.96,14.0,653400.0,12.2237,12.2938,12.2237,12.2588,653400.0
2010-08-24 11:05:00,14.0,14.02,14.0,14.0,473600.0,12.2588,12.2763,12.2588,12.2588,473600.0
2010-08-24 11:10:00,14.0,14.02,13.99,14.0,85200.0,12.2588,12.2763,12.25,12.2588,85200.0
2010-08-24 11:15:00,14.0,14.0,13.95,13.99,219300.0,12.2588,12.2588,12.215,12.25,219300.0
2010-08-24 11:20:00,13.98,14.01,13.97,14.0,152700.0,12.2413,12.2675,12.2325,12.2588,152700.0
2010-08-24 11:25:00,14.0,14.03,14.0,14.03,96400.0,12.2588,12.285,12.2588,12.285,96400.0
2010-08-24 11:30:00,14.03,14.04,14.02,14.04,79700.0,12.285,12.2938,12.2763,12.2938,79700.0
2010-08-24 11:35:00,14.03,14.07,14.03,14.05,133600.0,12.285,12.3201,12.285,12.3025,133600.0
2010-08-24 11:40:00,14.05,14.1,14.05,14.1,86800.0,12.3025,12.3463,12.3025,12.3463,86800.0
2010-08-24 11:45:00,14.1,14.12,14.09,14.1,456200.0,12.3463,12.3638,12.3376,12.3463,456200.0
2010-08-24 11:50:00,14.1,14.13,14.08,14.12,871700.0,12.3463,12.3726,12.3288,12.3638,871700.0
2010-08-24 11:55:00,14.12,14.16,14.12,14.15,159400.0,12.3638,12.3989,12.3638,12.3901,159400.0
2010-08-24 12:00:00,14.15,14.15,14.1,14.11,53000.0,12.3901,12.3901,12.3463,12.3551,53000.0
2010-08-24 12:05:00,14.12,14.14,14.1,14.14,53400.0,12.3638,12.3814,12.3463,12.3814,53400.0
2010-08-24 12:10:00,14.14,14.14,14.09,14.09,60700.0,12.3814,12.3814,12.3376,12.3376,60700.0
2010-08-24 12:15:00,14.09,14.09,14.06,14.08,84600.0,12.3376,12.3376,12.3113,12.3288,84600.0
2010-08-24 12:20:00,14.08,14.08,14.05,14.05,82100.0,12.3288,12.3288,12.3025,12.3025,82100.0
2010-08-24 12:25:00,14.06,14.07,14.02,14.03,38700.0,12.3113,12.3201,12.2763,12.285,38700.0
2010-08-24 12:30:00,14.04,14.07,14.04,14.06,64800.0,12.2938,12.3201,12.2938,12.3113,64800.0
2010-08-24 12:35:00,14.05,14.07,14.03,14.06,90100.0,12.3025,12.3201,12.285,12.3113,90100.0
2010-08-24 12:40:00,14.05,14.06,14.03,14.03,344000.0,12.3025,12.3113,12.285,12.285,344000.0
2010-08-24 12:45:00,14.03,14.03,14.01,14.01,66900.0,12.285,12.285,12.2675,12.2675,66900.0
2010-08-24 12:50:00,14.01,14.02,14.0,14.02,85100.0,12.2675,12.2763,12.2588,12.2763,85100.0
2010-08-24 12:55:00,14.02,14.05,14.02,14.03,22300.0,12.2763,12.3025,12.2763,12.285,22300.0
2010-08-24 13:00:00,14.02,14.03,14.01,14.02,33300.0,12.2763,12.285,12.2675,12.2763,33300.0
2010-08-24 13:05:00,14.02,14.03,14.02,14.03,43400.0,12.2763,12.285,12.2763,12.285,43400.0
2010-08-24 13:10:00,14.03,14.05,14.03,14.03,84200.0,12.285,12.3025,12.285,12.285,84200.0
2010-08-24 13:15:00,14.04,14.04,14.03,14.03,2800.0,12.2938,12.2938,12.285,12.285,2800.0
2010-08-24 13:20:00,14.03,14.04,14.02,14.04,11000.0,12.285,12.2938,12.2763,12.2938,11000.0
2010-08-24 13:25:00,14.04,14.11,14.04,14.11,29100.0,12.2938,12.3551,12.2938,12.3551,29100.0
2010-08-24 13:30:00,14.1,14.1,14.06,14.07,33700.0,12.3463,12.3463,12.3113,12.3201,33700.0
2010-08-24 13:35:00,14.08,14.09,14.07,14.09,12200.0,12.3288,12.3376,12.3201,12.3376,12200.0
2010-08-24 13:40:00,14.09,14.1,14.03,14.03,24000.0,12.3376,12.3463,12.285,12.285,24000.0
2010-08-24 13:45:00,14.02,14.04,14.02,14.03,30800.0,12.2763,12.2938,12.2763,12.285,30800.0
2010-08-24 13:50:00,14.04,14.05,14.0,14.0,16600.0,12.2938,12.3025,12.2588,12.2588,16600.0
2010-08-24 13:55:00,14.0,14.02,14.0,14.0,22700.0,12.2588,12.2763,12.2588,12.2588,22700.0
2010-08-24 14:00:00,14.0,14.05,14.0,14.03,65500.0,12.2588,12.3025,12.2588,12.285,65500.0
2010-08-24 14:05:00,14.04,14.05,14.02,14.02,19900.0,12.2938,12.3025,12.2763,12.2763,19900.0
2010-08-24 14:10:00,14.02,14.03,14.0,14.03,43900.0,12.2763,12.285,12.2588,12.285,43900.0
2010-08-24 14:15:00,14.03,14.06,14.03,14.05,19200.0,12.285,12.3113,12.285,12.3025,19200.0
2010-08-24 14:20:00,14.04,14.05,14.03,14.04,11600.0,12.2938,12.3025,12.285,12.2938,11600.0
2010-08-24 14:25:00,14.04,14.04,14.0,14.01,22600.0,12.2938,12.2938,12.2588,12.2675,22600.0
2010-08-24 14:30:00,14.01,14.02,14.01,14.01,17100.0,12.2675,12.2763,12.2675,12.2675,17100.0
2010-08-24 14:35:00,14.02,14.06,14.01,14.06,27300.0,12.2763,12.3113,12.2675,12.3113,27300.0
2010-08-24 14:40:00,14.07,14.07,14.04,14.04,20400.0,12.3201,12.3201,12.2938,12.2938,20400.0
2010-08-24 14:45:00,14.04,14.06,14.03,14.05,26000.0,12.2938,12.3113,12.285,12.3025,26000.0
2010-08-24 14:50:00,14.05,14.05,14.02,14.04,19900.0,12.3025,12.3025,12.2763,12.2938,19900.0
2010-08-24 14:55:00,14.03,14.04,14.01,14.03,48900.0,12.285,12.2938,12.2675,12.285,48900.0
2010-08-24 15:00:00,14.04,14.06,14.02,14.05,47000.0,12.2938,12.3113,12.2763,12.3025,47000.0
2010-08-24 15:05:00,14.05,14.07,14.05,14.06,79500.0,12.3025,12.3201,12.3025,12.3113,79500.0
2010-08-24 15:10:00,14.06,14.07,14.04,14.05,50700.0,12.3113,12.3201,12.2938,12.3025,50700.0
2010-08-24 15:15:00,14.04,14.06,14.04,14.05,28400.0,12.2938,12.3113,12.2938,12.3025,28400.0
2010-08-24 15:20:00,14.06,14.07,14.03,14.07,30800.0,12.3113,12.3201,12.285,12.3201,30800.0
2010-08-24 15:25:00,14.07,14.1,14.05,14.06,36200.0,12.3201,12.3463,12.3025,12.3113,36200.0
2010-08-24 15:30:00,14.06,14.06,14.04,14.06,33600.0,12.3113,12.3113,12.2938,12.3113,33600.0
2010-08-24 15:35:00,14.05,14.05,14.01,14.03,92400.0,12.3025,12.3025,12.2675,12.285,92400.0
2010-08-24 15:40:00,14.02,14.03,14.01,14.02,91700.0,12.2763,12.285,12.2675,12.2763,91700.0
2010-08-24 15:45:00,14.02,14.02,13.99,14.0,109600.0,12.2763,12.2763,12.25,12.2588,109600.0
2010-08-24 15:50:00,14.0,14.01,13.97,13.98,86800.0,12.2588,12.2675,12.2325,12.2413,86800.0
2010-08-24 15:55:00,13.98,13.98,13.96,13.97,116300.0,12.2413,12.2413,12.2237,12.2325,116300.0
2010-08-25 09:30:00,13.94,13.94,13.86,13.89,180500.0,12.2062,12.2062,12.1362,12.1624,180500.0
2010-08-25 09:35:00,13.89,14.02,13.89,14.01,864800.0,12.1624,12.2763,12.1624,12.2675,864800.0
2010-08-25 09:40:00,14.02,14.04,13.96,13.97,300900.0,12.2763,12.2938,12.2237,12.2325,300900.0
2010-08-25 09:45:00,13.98,13.99,13.94,13.95,164300.0,12.2413,12.25,12.2062,12.215,164300.0
2010-08-25 09:50:00,13.95,13.96,13.91,13.95,184800.0,12.215,12.2237,12.18,12.215,184800.0
2010-08-25 09:55:00,13.95,13.96,13.89,13.96,282200.0,12.215,12.2237,12.1624,12.2237,282200.0
2010-08-25 10:00:00,13.97,14.01,13.79,13.96,967500.0,12.2325,12.2675,12.0749,12.2237,967500.0
2010-08-25 10:05:00,13.95,14.09,13.94,14.09,397600.0,12.215,12.3376,12.2062,12.3376,397600.0
2010-08-25 10:10:00,14.08,14.16,14.07,14.15,815100.0,12.3288,12.3989,12.3201,12.3901,815100.0
2010-08-25 10:15:00,14.15,14.18,14.09,14.1,168000.0,12.3901,12.4164,12.3376,12.3463,168000.0
2010-08-25 10:20:00,14.1,14.12,14.09,14.1,215600.0,12.3463,12.3638,12.3376,12.3463,215600.0
2010-08-25 10:25:00,14.09,14.1,14.07,14.07,75800.0,12.3376,12.3463,12.3201,12.3201,75800.0
2010-08-25 10:30:00,14.07,14.1,14.05,14.06,266300.0,12.3201,12.3463,12.3025,12.3113,266300.0
2010-08-25 10:35:00,14.06,14.07,13.99,14.01,90500.0,12.3113,12.3201,12.25,12.2675,90500.0
2010-08-25 10:40:00,14.01,14.08,14.0,14.07,159400.0,12.2675,12.3288,12.2588,12.3201,159400.0
2010-08-25 10:45:00,14.06,14.09,14.05,14.09,205400.0,12.3113,12.3376,12.3025,12.3376,205400.0
2010-08-25 10:50:00,14.09,14.11,14.05,14.05,202300.0,12.3376,12.3551,12.3025,12.3025,202300.0
2010-08-25 10:55:00,14.05,14.14,14.04,14.11,172600.0,12.3025,12.3814,12.2938,12.3551,172600.0
2010-08-25 11:00:00,14.12,14.17,14.11,14.16,321500.0,12.3638,12.4076,12.3551,12.3989,321500.0
2010-08-25 11:05:00,14.16,14.16,14.13,14.15,90100.0,12.3989,12.3989,12.3726,12.3901,90100.0
2010-08-25 11:10:00,14.15,14.15,14.1,14.12,235700.0,12.3901,12.3901,12.3463,12.3638,235700.0
2010-08-25 11:15:00,14.12,14.16,14.12,14.15,61800.0,12.3638,12.3989,12.3638,12.3901,61800.0
2010-08-25 11:20:00,14.16,14.18,14.14,14.16,213000.0,12.3989,12.4164,12.3814,12.3989,213000.0
2010-08-25 11:25:00,14.17,14.18,14.16,14.17,48700.0,12.4076,12.4164,12.3989,12.4076,48700.0
2010-08-25 11:30:00,14.17,14.17,14.13,14.13,132300.0,12.4076,12.4076,12.3726,12.3726,132300.0
2010-08-25 11:35:00,14.14,14.17,14.14,14.14,45200.0,12.3814,12.4076,12.3814,12.3814,45200.0
2010-08-25 11:40:00,14.14,14.14,14.13,14.13,147800.0,12.3814,12.3814,12.3726,12.3726,147800.0
2010-08-25 11:45:00,14.14,14.16,14.14,14.15,362700.0,12.3814,12.3989,12.3814,12.3901,362700.0
2010-08-25 11:50:00,14.15,14.17,14.15,14.16,257700.0,12.3901,12.4076,12.3901,12.3989,257700.0
2010-08-25 11:55:00,14.17,14.17,14.15,14.15,68800.0,12.4076,12.4076,12.3901,12.3901,68800.0
2010-08-25 12:00:00,14.15,14.18,14.14,14.17,27200.0,12.3901,12.4164,12.3814,12.4076,27200.0
2010-08-25 12:05:00,14.17,14.17,14.15,14.16,19700.0,12.4076,12.4076,12.3901,12.3989,19700.0
2010-08-25 12:10:00,14.16,14.18,14.16,14.16,15900.0,12.3989,12.4164,12.3989,12.3989,15900.0
2010-08-25 12:15:00,14.16,14.16,14.15,14.15,86100.0,12.3989,12.3989,12.3901,12.3901,86100.0
2010-08-25 12:20:00,14.16,14.16,14.14,14.15,45500.0,12.3989,12.3989,12.3814,12.3901,45500.0
2010-08-25 12:25:00,14.15,14.17,14.15,14.17,33600.0,12.3901,12.4076,12.3901,12.4076,33600.0
2010-08-25 12:30:00,14.17,14.18,14.13,14.14,92600.0,12.4076,12.4164,12.3726,12.3814,92600.0
2010-08-25 12:35:00,14.14,14.15,14.12,14.12,13000.0,12.3814,12.3901,12.3638,12.3638,13000.0
2010-08-25 12:40:00,14.12,14.12,14.1,14.12,37600.0,12.3638,12.3638,12.3463,12.3638,37600.0
2010-08-25 12:45:00,14.12,14.13,14.12,14.13,6000.0,12.3638,12.3726,12.3638,12.3726,6000.0
2010-08-25 12:50:00,14.12,14.14,14.12,14.14,8900.0,12.3638,12.3814,12.3638,12.3814,8900.0
2010-08-25 12:55:00,14.13,14.14,14.11,14.12,19300.0,12.3726,12.3814,12.3551,12.3638,19300.0
2010-08-25 13:00:00,14.12,14.13,14.1,14.13,25300.0,12.3638,12.3726,12.3463,12.3726,25300.0
2010-08-25 13:05:00,14.13,14.14,14.1,14.12,124500.0,12.3726,12.3814,12.3463,12.3638,124500.0
2010-08-25 13:10:00,14.12,14.13,14.12,14.12,12300.0,12.3638,12.3726,12.3638,12.3638,12300.0
2010-08-25 13:15:00,14.13,14.13,14.09,14.13,30200.0,12.3726,12.3726,12.3376,12.3726,30200.0
2010-08-25 13:20:00,14.13,14.13,14.12,14.13,4700.0,12.3726,12.3726,12.3638,12.3726,4700.0
2010-08-25 13:25:00,14.13,14.15,14.12,14.12,9000.0,12.3726,12.3901,12.3638,12.3638,9000.0
2010-08-25 13:30:00,14.12,14.14,14.12,14.14,6900.0,12.3638,12.3814,12.3638,12.3814,6900.0
2010-08-25 13:35:00,14.14,14.15,14.14,14.15,36200.0,12.3814,12.3901,12.3814,12.3901,36200.0
2010-08-25 13:40:00,14.14,14.16,14.13,14.16,10100.0,12.3814,12.3989,12.3726,12.3989,10100.0
2010-08-25 13:45:00,14.16,14.17,14.15,14.17,33400.0,12.3989,12.4076,12.3901,12.4076,33400.0
2010-08-25 13:50:00,14.18,14.19,14.16,14.17,65100.0,12.4164,12.4251,12.3989,12.4076,65100.0
2010-08-25 13:55:00,14.18,14.2,14.18,14.2,34000.0,12.4164,12.4339,12.4164,12.4339,34000.0
2010-08-25 14:00:00,14.19,14.22,14.19,14.22,138300.0,12.4251,12.4514,12.4251,12.4514,138300.0
2010-08-25 14:05:00,14.23,14.26,14.23,14.26,95400.0,12.4602,12.4864,12.4602,12.4864,95400.0
2010-08-25 14:10:00,14.26,14.3,14.24,14.29,303000.0,12.4864,12.5215,12.4689,12.5127,303000.0
2010-08-25 14:15:00,14.29,14.31,14.27,14.29,220400.0,12.5127,12.5302,12.4952,12.5127,220400.0
2010-08-25 14:20:00,14.3,14.3,14.28,14.28,162000.0,12.5215,12.5215,12.5039,12.5039,162000.0
2010-08-25 14:25:00,14.28,14.31,14.27,14.3,194200.0,12.5039,12.5302,12.4952,12.5215,194200.0
2010-08-25 14:30:00,14.3,14.35,14.29,14.35,85200.0,12.5215,12.5652,12.5127,12.5652,85200.0
2010-08-25 14:35:00,14.34,14.37,14.32,14.34,215600.0,12.5565,12.5827,12.539,12.5565,215600.0
2010-08-25 14:40:00,14.34,14.37,14.34,14.36,90100.0,12.5565,12.5827,12.5565,12.574,90100.0
2010-08-25 14:45:00,14.36,14.37,14.35,14.36,71300.0,12.574,12.5827,12.5652,12.574,71300.0
2010-08-25 14:50:00,14.36,14.36,14.34,14.36,34800.0,12.574,12.574,12.5565,12.574,34800.0
2010-08-25 14:55:00,14.35,14.39,14.34,14.38,74300.0,12.5652,12.6003,12.5565,12.5915,74300.0
2010-08-25 15:00:00,14.37,14.4,14.37,14.38,90600.0,12.5827,12.609,12.5827,12.5915,90600.0
2010-08-25 15:05:00,14.39,14.39,14.36,14.37,28000.0,12.6003,12.6003,12.574,12.5827,28000.0
2010-08-25 15:10:00,14.36,14.38,14.36,14.38,86900.0,12.574,12.5915,12.574,12.5915,86900.0
2010-08-25 15:15:00,14.37,14.38,14.34,14.35,103200.0,12.5827,12.5915,12.5565,12.5652,103200.0
2010-08-25 15:20:00,14.34,14.35,14.31,14.34,82800.0,12.5565,12.5652,12.5302,12.5565,82800.0
2010-08-25 15:25:00,14.34,14.36,14.33,14.35,126100.0,12.5565,12.574,12.5477,12.5652,126100.0
2010-08-25 15:30:00,14.34,14.42,14.33,14.42,98800.0,12.5565,12.6265,12.5477,12.6265,98800.0
2010-08-25 15:35:00,14.42,14.43,14.4,14.42,172700.0,12.6265,12.6353,12.609,12.6265,172700.0
2010-08-25 15:40:00,14.42,14.43,14.39,14.42,64800.0,12.6265,12.6353,12.6003,12.6265,64800.0
2010-08-25 15:45:00,14.42,14.45,14.42,14.42,131900.0,12.6265,12.6528,12.6265,12.6265,131900.0
2010-08-25 15:50:00,14.43,14.45,14.39,14.4,215500.0,12.6353,12.6528,12.6003,12.609,215500.0
2010-08-25 15:55:00,14.41,14.41,14.39,14.39,430800.0,12.6178,12.6178,12.6003,12.6003,430800.0
2010-08-26 09:30:00,14.4,14.5,14.4,14.46,90600.0,12.609,12.6966,12.609,12.6616,90600.0
2010-08-26 09:35:00,14.46,14.48,14.43,14.46,64100.0,12.6616,12.6791,12.6353,12.6616,64100.0
2010-08-26 09:40:00,14.45,14.51,14.42,14.49,61400.0,12.6528,12.7053,12.6265,12.6878,61400.0
2010-08-26 09:45:00,14.49,14.5,14.43,14.46,62700.0,12.6878,12.6966,12.6353,12.6616,62700.0
2010-08-26 09:50:00,14.45,14.45,14.34,14.34,36300.0,12.6528,12.6528,12.5565,12.5565,36300.0
2010-08-26 09:55:00,14.35,14.47,14.35,14.47,120300.0,12.5652,12.6703,12.5652,12.6703,120300.0
2010-08-26 10:00:00,14.47,14.5,14.45,14.48,59800.0,12.6703,12.6966,12.6528,12.6791,59800.0
2010-08-26 10:05:00,14.48,14.49,14.45,14.48,78600.0,12.6791,12.6878,12.6528,12.6791,78600.0
2010-08-26 10:10:00,14.49,14.51,14.48,14.48,66400.0,12.6878,12.7053,12.6791,12.6791,66400.0
2010-08-26 10:15:00,14.49,14.49,14.46,14.46,38000.0,12.6878,12.6878,12.6616,12.6616,38000.0
2010-08-26 10:20:00,14.46,14.47,14.4,14.41,39200.0,12.6616,12.6703,12.609,12.6178,39200.0
2010-08-26 10:25:00,14.41,14.43,14.38,14.41,133600.0,12.6178,12.6353,12.5915,12.6178,133600.0
2010-08-26 10:30:00,14.41,14.43,14.39,14.43,63600.0,12.6178,12.6353,12.6003,12.6353,63600.0
2010-08-26 10:35:00,14.43,14.47,14.43,14.46,35500.0,12.6353,12.6703,12.6353,12.6616,35500.0
2010-08-26 10:40:00,14.45,14.46,14.42,14.42,95100.0,12.6528,12.6616,12.6265,12.6265,95100.0
2010-08-26 10:45:00,14.41,14.42,14.4,14.41,28900.0,12.6178,12.6265,12.609,12.6178,28900.0
2010-08-26 10:50:00,14.41,14.41,14.37,14.39,62300.0,12.6178,12.6178,12.5827,12.6003,62300.0
2010-08-26 10:55:00,14.38,14.39,14.36,14.39,69200.0,12.5915,12.6003,12.574,12.6003,69200.0
2010-08-26 11:00:00,14.39,14.4,14.34,14.38,184300.0,12.6003,12.609,12.5565,12.5915,184300.0
2010-08-26 11:05:00,14.38,14.38,14.31,14.34,74400.0,12.5915,12.5915,12.5302,12.5565,74400.0
2010-08-26 11:10:00,14.34,14.35,14.32,14.33,107400.0,12.5565,12.5652,12.539,12.5477,107400.0
2010-08-26 11:15:00,14.33,14.39,14.33,14.37,47800.0,12.5477,12.6003,12.5477,12.5827,47800.0
2010-08-26 11:20:00,14.38,14.38,14.36,14.37,19900.0,12.5915,12.5915,12.574,12.5827,19900.0
2010-08-26 11:25:00,14.37,14.38,14.35,14.37,11900.0,12.5827,12.5915,12.5652,12.5827,11900.0
2010-08-26 11:30:00,14.37,14.38,14.35,14.38,27200.0,12.5827,12.5915,12.5652,12.5915,27200.0
2010-08-26 11:35:00,14.38,14.39,14.35,14.35,46500.0,12.5915,12.6003,12.5652,12.5652,46500.0
2010-08-26 11:40:00,14.35,14.38,14.33,14.37,45600.0,12.5652,12.5915,12.5477,12.5827,45600.0
2010-08-26 11:45:00,14.37,14.37,14.33,14.35,99200.0,12.5827,12.5827,12.5477,12.5652,99200.0
2010-08-26 11:50:00,14.35,14.35,14.28,14.28,160200.0,12.5652,12.5652,12.5039,12.5039,160200.0
2010-08-26 11:55:00,14.29,14.33,14.28,14.33,45800.0,12.5127,12.5477,12.5039,12.5477,45800.0
2010-08-26 12:00:00,14.33,14.33,14.31,14.32,23100.0,12.5477,12.5477,12.5302,12.539,23100.0
2010-08-26 12:05:00,14.31,14.31,14.3,14.31,13200.0,12.5302,12.5302,12.5215,12.5302,13200.0
2010-08-26 12:10:00,14.31,14.31,14.3,14.31,6100.0,12.5302,12.5302,12.5215,12.5302,6100.0
2010-08-26 12:15:00,14.3,14.3,14.29,14.3,38000.0,12.5215,12.5215,12.5127,12.5215,38000.0
2010-08-26 12:20:00,14.3,14.35,14.3,14.35,13700.0,12.5215,12.5652,12.5215,12.5652,13700.0
2010-08-26 12:25:00,14.35,14.35,14.33,14.33,12500.0,12.5652,12.5652,12.5477,12.5477,12500.0
2010-08-26 12:30:00,14.33,14.34,14.33,14.34,2900.0,12.5477,12.5565,12.5477,12.5565,2900.0
2010-08-26 12:35:00,14.34,14.35,14.34,14.34,10300.0,12.5565,12.5652,12.5565,12.5565,10300.0
2010-08-26 12:40:00,14.34,14.36,14.31,14.35,23400.0,12.5565,12.574,12.5302,12.5652,23400.0
2010-08-26 12:45:00,14.35,14.36,14.34,14.34,14800.0,12.5652,12.574,12.5565,12.5565,14800.0
2010-08-26 12:50:00,14.34,14.34,14.3,14.31,67600.0,12.5565,12.5565,12.5215,12.5302,67600.0
2010-08-26 12:55:00,14.31,14.33,14.28,14.32,49800.0,12.5302,12.5477,12.5039,12.539,49800.0
2010-08-26 13:00:00,14.33,14.33,14.29,14.3,22600.0,12.5477,12.5477,12.5127,12.5215,22600.0
2010-08-26 13:05:00,14.3,14.3,14.29,14.3,3100.0,12.5215,12.5215,12.5127,12.5215,3100.0
2010-08-26 13:10:00,14.29,14.3,14.27,14.28,20400.0,12.5127,12.5215,12.4952,12.5039,20400.0
2010-08-26 13:15:00,14.27,14.3,14.27,14.28,6300.0,12.4952,12.5215,12.4952,12.5039,6300.0
2010-08-26 13:20:00,14.28,14.3,14.28,14.29,7600.0,12.5039,12.5215,12.5039,12.5127,7600.0
2010-08-26 13:25:00,14.29,14.3,14.29,14.3,4500.0,12.5127,12.5215,12.5127,12.5215,4500.0
2010-08-26 13:30:00,14.29,14.31,14.28,14.31,11000.0,12.5127,12.5302,12.5039,12.5302,11000.0
2010-08-26 13:35:00,14.3,14.31,14.28,14.29,18700.0,12.5215,12.5302,12.5039,12.5127,18700.0
2010-08-26 13:40:00,14.29,14.29,14.28,14.28,34400.0,12.5127,12.5127,12.5039,12.5039,34400.0
2010-08-26 13:45:00,14.27,14.28,14.26,14.26,13300.0,12.4952,12.5039,12.4864,12.4864,13300.0
2010-08-26 13:50:00,14.26,14.27,14.25,14.26,85700.0,12.4864,12.4952,12.4777,12.4864,85700.0
2010-08-26 13:55:00,14.26,14.26,14.21,14.24,99900.0,12.4864,12.4864,12.4426,12.4689,99900.0
2010-08-26 14:00:00,14.24,14.27,14.24,14.26,38200.0,12.4689,12.4952,12.4689,12.4864,38200.0
2010-08-26 14:05:00,14.27,14.27,14.23,14.25,68100.0,12.4952,12.4952,12.4602,12.4777,68100.0
2010-08-26 14:10:00,14.25,14.25,14.19,14.22,217000.0,12.4777,12.4777,12.4251,12.4514,217000.0
2010-08-26 14:15:00,14.22,14.22,14.19,14.21,56000.0,12.4514,12.4514,12.4251,12.4426,56000.0
2010-08-26 14:20:00,14.22,14.22,14.2,14.21,18100.0,12.4514,12.4514,12.4339,12.4426,18100.0
2010-08-26 14:25:00,14.21,14.22,14.2,14.21,23700.0,12.4426,12.4514,12.4339,12.4426,23700.0
2010-08-26 14:30:00,14.21,14.21,14.18,14.2,62900.0,12.4426,12.4426,12.4164,12.4339,62900.0
2010-08-26 14:35:00,14.19,14.21,14.19,14.21,14300.0,12.4251,12.4426,12.4251,12.4426,14300.0
2010-08-26 14:40:00,14.2,14.21,14.19,14.21,30400.0,12.4339,12.4426,12.4251,12.4426,30400.0
2010-08-26 14:45:00,14.2,14.21,14.18,14.2,194600.0,12.4339,12.4426,12.4164,12.4339,194600.0
2010-08-26 14:50:00,14.2,14.21,14.18,14.18,27900.0,12.4339,12.4426,12.4164,12.4164,27900.0
2010-08-26 14:55:00,14.17,14.18,14.14,14.15,75000.0,12.4076,12.4164,12.3814,12.3901,75000.0
2010-08-26 15:00:00,14.16,14.17,14.14,14.14,172400.0,12.3989,12.4076,12.3814,12.3814,172400.0
2010-08-26 15:05:00,14.14,14.16,14.11,14.15,83300.0,12.3814,12.3989,12.3551,12.3901,83300.0
2010-08-26 15:10:00,14.15,14.16,14.14,14.16,37200.0,12.3901,12.3989,12.3814,12.3989,37200.0
2010-08-26 15:15:00,14.15,14.2,14.14,14.2,43700.0,12.3901,12.4339,12.3814,12.4339,43700.0
2010-08-26 15:20:00,14.19,14.23,14.19,14.19,110500.0,12.4251,12.4602,12.4251,12.4251,110500.0
2010-08-26 15:25:00,14.19,14.19,14.17,14.17,20300.0,12.4251,12.4251,12.4076,12.4076,20300.0
2010-08-26 15:30:00,14.17,14.18,14.15,14.18,29400.0,12.4076,12.4164,12.3901,12.4164,29400.0
2010-08-26 15:35:00,14.17,14.19,14.17,14.18,65300.0,12.4076,12.4251,12.4076,12.4164,65300.0
2010-08-26 15:40:00,14.18,14.26,14.18,14.24,263800.0,12.4164,12.4864,12.4164,12.4689,263800.0
2010-08-26 15:45:00,14.23,14.23,14.19,14.2,124100.0,12.4602,12.4602,12.4251,12.4339,124100.0
2010-08-26 15:50:00,14.2,14.2,14.16,14.17,72900.0,12.4339,12.4339,12.3989,12.4076,72900.0
2010-08-26 15:55:00,14.17,14.18,14.15,14.15,129700.0,12.4076,12.4164,12.3901,12.3901,129700.0
2010-08-27 09:30:00,14.29,14.34,14.28,14.33,29800.0,12.5127,12.5565,12.5039,12.5477,29800.0
2010-08-27 09:35:00,14.32,14.32,14.29,14.29,63300.0,12.539,12.539,12.5127,12.5127,63300.0
2010-08-27 09:40:00,14.28,14.3,14.24,14.25,31100.0,12.5039,12.5215,12.4689,12.4777,31100.0
2010-08-27 09:45:00,14.24,14.27,14.23,14.23,29600.0,12.4689,12.4952,12.4602,12.4602,29600.0
2010-08-27 09:50:00,14.24,14.26,14.23,14.25,27200.0,12.4689,12.4864,12.4602,12.4777,27200.0
2010-08-27 09:55:00,14.25,14.28,14.13,14.13,218900.0,12.4777,12.5039,12.3726,12.3726,218900.0
2010-08-27 10:00:00,14.14,14.19,14.07,14.11,114300.0,12.3814,12.4251,12.3201,12.3551,114300.0
2010-08-27 10:05:00,14.11,14.12,14.05,14.1,59600.0,12.3551,12.3638,12.3025,12.3463,59600.0
2010-08-27 10:10:00,14.1,14.25,14.09,14.23,34000.0,12.3463,12.4777,12.3376,12.4602,34000.0
2010-08-27 10:15:00,14.22,14.3,14.22,14.26,53200.0,12.4514,12.5215,12.4514,12.4864,53200.0
2010-08-27 10:20:00,14.26,14.28,14.23,14.26,66000.0,12.4864,12.5039,12.4602,12.4864,66000.0
2010-08-27 10:25:00,14.26,14.33,14.26,14.31,318800.0,12.4864,12.5477,12.4864,12.5302,318800.0
2010-08-27 10:30:00,14.31,14.36,14.3,14.32,96500.0,12.5302,12.574,12.5215,12.539,96500.0
2010-08-27 10:35:00,14.31,14.36,14.3,14.34,56000.0,12.5302,12.574,12.5215,12.5565,56000.0
2010-08-27 10:40:00,14.33,14.35,14.29,14.29,34100.0,12.5477,12.5652,12.5127,12.5127,34100.0
2010-08-27 10:45:00,14.3,14.31,14.26,14.26,35400.0,12.5215,12.5302,12.4864,12.4864,35400.0
2010-08-27 10:50:00,14.27,14.29,14.25,14.27,56700.0,12.4952,12.5127,12.4777,12.4952,56700.0
2010-08-27 10:55:00,14.27,14.27,14.22,14.26,60900.0,12.4952,12.4952,12.4514,12.4864,60900.0
2010-08-27 11:00:00,14.26,14.3,14.26,14.29,81300.0,12.4864,12.5215,12.4864,12.5127,81300.0
2010-08-27 11:05:00,14.3,14.4,14.3,14.39,125100.0,12.5215,12.609,12.5215,12.6003,125100.0
2010-08-27 11:10:00,14.39,14.42,14.37,14.4,122000.0,12.6003,12.6265,12.5827,12.609,122000.0
2010-08-27 11:15:00,14.41,14.45,14.41,14.43,125600.0,12.6178,12.6528,12.6178,12.6353,125600.0
2010-08-27 11:20:00,14.43,14.47,14.43,14.47,154800.0,12.6353,12.6703,12.6353,12.6703,154800.0
2010-08-27 11:25:00,14.47,14.48,14.44,14.45,83000.0,12.6703,12.6791,12.644,12.6528,83000.0
2010-08-27 11:30:00,14.46,14.47,14.43,14.44,37200.0,12.6616,12.6703,12.6353,12.644,37200.0
2010-08-27 11:35:00,14.44,14.45,14.43,14.44,73000.0,12.644,12.6528,12.6353,12.644,73000.0
2010-08-27 11:40:00,14.43,14.44,14.41,14.43,86200.0,12.6353,12.644,12.6178,12.6353,86200.0
2010-08-27 11:45:00,14.44,14.46,14.44,14.46,22700.0,12.644,12.6616,12.644,12.6616,22700.0
2010-08-27 11:50:00,14.45,14.47,14.42,14.43,26800.0,12.6528,12.6703,12.6265,12.6353,26800.0
2010-08-27 11:55:00,14.42,14.44,14.4,14.43,34500.0,12.6265,12.644,12.609,12.6353,34500.0
2010-08-27 12:00:00,14.43,14.45,14.4,14.42,117500.0,12.6353,12.6528,12.609,12.6265,117500.0
2010-08-27 12:05:00,14.41,14.45,14.41,14.44,72000.0,12.6178,12.6528,12.6178,12.644,72000.0
2010-08-27 12:10:00,14.44,14.45,14.43,14.45,95300.0,12.644,12.6528,12.6353,12.6528,95300.0
2010-08-27 12:15:00,14.45,14.49,14.45,14.48,154400.0,12.6528,12.6878,12.6528,12.6791,154400.0
2010-08-27 12:20:00,14.48,14.49,14.44,14.47,87900.0,12.6791,12.6878,12.644,12.6703,87900.0
2010-08-27 12:25:00,14.47,14.48,14.45,14.46,22700.0,12.6703,12.6791,12.6528,12.6616,22700.0
2010-08-27 12:30:00,14.46,14.48,14.45,14.47,63200.0,12.6616,12.6791,12.6528,12.6703,63200.0
2010-08-27 12:35:00,14.47,14.48,14.45,14.45,49700.0,12.6703,12.6791,12.6528,12.6528,49700.0
2010-08-27 12:40:00,14.46,14.46,14.4,14.4,17200.0,12.6616,12.6616,12.609,12.609,17200.0
2010-08-27 12:45:00,14.4,14.42,14.39,14.4,22500.0,12.609,12.6265,12.6003,12.609,22500.0
2010-08-27 12:50:00,14.4,14.42,14.4,14.41,30800.0,12.609,12.6265,12.609,12.6178,30800.0
2010-08-27 12:55:00,14.41,14.41,14.35,14.35,16100.0,12.6178,12.6178,12.5652,12.5652,16100.0
2010-08-27 13:00:00,14.36,14.4,14.36,14.4,36800.0,12.574,12.609,12.574,12.609,36800.0
2010-08-27 13:05:00,14.4,14.41,14.38,14.41,45500.0,12.609,12.6178,12.5915,12.6178,45500.0
2010-08-27 13:10:00,14.4,14.41,14.36,14.36,10800.0,12.609,12.6178,12.574,12.574,10800.0
2010-08-27 13:15:00,14.35,14.38,14.35,14.37,22000.0,12.5652,12.5915,12.5652,12.5827,22000.0
2010-08-27 13:20:00,14.37,14.4,14.37,14.39,39000.0,12.5827,12.609,12.5827,12.6003,39000.0
2010-08-27 13:25:00,14.39,14.43,14.38,14.43,42700.0,12.6003,12.6353,12.5915,12.6353,42700.0
2010-08-27 13:30:00,14.43,14.46,14.42,14.43,98500.0,12.6353,12.6616,12.6265,12.6353,98500.0
2010-08-27 13:35:00,14.43,14.47,14.43,14.43,76600.0,12.6353,12.6703,12.6353,12.6353,76600.0
2010-08-27 13:40:00,14.43,14.44,14.42,14.42,16700.0,12.6353,12.644,12.6265,12.6265,16700.0
2010-08-27 13:45:00,14.42,14.44,14.4,14.4,19400.0,12.6265,12.644,12.609,12.609,19400.0
2010-08-27 13:50:00,14.41,14.45,14.41,14.45,32200.0,12.6178,12.6528,12.6178,12.6528,32200.0
2010-08-27 13:55:00,14.46,14.49,14.44,14.49,53600.0,12.6616,12.6878,12.644,12.6878,53600.0
2010-08-27 14:00:00,14.49,14.51,14.48,14.5,50400.0,12.6878,12.7053,12.6791,12.6966,50400.0
2010-08-27 14:05:00,14.49,14.49,14.44,14.47,22100.0,12.6878,12.6878,12.644,12.6703,22100.0
2010-08-27 14:10:00,14.48,14.5,14.45,14.45,10800.0,12.6791,12.6966,12.6528,12.6528,10800.0
2010-08-27 14:15:00,14.45,14.49,14.44,14.49,17100.0,12.6528,12.6878,12.644,12.6878,17100.0
2010-08-27 14:20:00,14.49,14.5,14.47,14.49,21200.0,12.6878,12.6966,12.6703,12.6878,21200.0
2010-08-27 14:25:00,14.48,14.5,14.48,14.5,4900.0,12.6791,12.6966,12.6791,12.6966,4900.0
2010-08-27 14:30:00,14.51,14.52,14.5,14.5,18600.0,12.7053,12.7141,12.6966,12.6966,18600.0
2010-08-27 14:35:00,14.51,14.52,14.5,14.51,123700.0,12.7053,12.7141,12.6966,12.7053,123700.0
2010-08-27 14:40:00,14.52,14.52,14.5,14.51,18000.0,12.7141,12.7141,12.6966,12.7053,18000.0
2010-08-27 14:45:00,14.52,14.53,14.5,14.5,8100.0,12.7141,12.7228,12.6966,12.6966,8100.0
2010-08-27 14:50:00,14.5,14.51,14.47,14.47,19800.0,12.6966,12.7053,12.6703,12.6703,19800.0
2010-08-27 14:55:00,14.47,14.49,14.47,14.48,16900.0,12.6703,12.6878,12.6703,12.6791,16900.0
2010-08-27 15:00:00,14.49,14.49,14.47,14.48,13900.0,12.6878,12.6878,12.6703,12.6791,13900.0
2010-08-27 15:05:00,14.47,14.49,14.46,14.49,19000.0,12.6703,12.6878,12.6616,12.6878,19000.0
2010-08-27 15:10:00,14.5,14.51,14.48,14.5,64800.0,12.6966,12.7053,12.6791,12.6966,64800.0
2010-08-27 15:15:00,14.5,14.51,14.49,14.49,16900.0,12.6966,12.7053,12.6878,12.6878,16900.0
2010-08-27 15:20:00,14.5,14.53,14.49,14.53,39200.0,12.6966,12.7228,12.6878,12.7228,39200.0
2010-08-27 15:25:00,14.53,14.57,14.52,14.56,229200.0,12.7228,12.7579,12.7141,12.7491,229200.0
2010-08-27 15:30:00,14.56,14.57,14.52,14.52,44900.0,12.7491,12.7579,12.7141,12.7141,44900.0
2010-08-27 15:35:00,14.52,14.54,14.52,14.53,46600.0,12.7141,12.7316,12.7141,12.7228,46600.0
2010-08-27 15:40:00,14.54,14.56,14.52,14.56,127300.0,12.7316,12.7491,12.7141,12.7491,127300.0
2010-08-27 15:45:00,14.56,14.57,14.54,14.56,82700.0,12.7491,12.7579,12.7316,12.7491,82700.0
2010-08-27 15:50:00,14.56,14.58,14.55,14.56,167100.0,12.7491,12.7666,12.7404,12.7491,167100.0
2010-08-27 15:55:00,14.56,14.56,14.53,14.53,362900.0,12.7491,12.7491,12.7228,12.7228,362900.0
2010-08-30 09:30:00,14.45,14.48,14.45,14.47,29400.0,12.6528,12.6791,12.6528,12.6703,29400.0
2010-08-30 09:35:00,14.46,14.53,14.46,14.51,36400.0,12.6616,12.7228,12.6616,12.7053,36400.0
2010-08-30 09:40:00,14.51,14.54,14.48,14.53,35200.0,12.7053,12.7316,12.6791,12.7228,35200.0
2010-08-30 09:45:00,14.54,14.55,14.52,14.53,30200.0,12.7316,12.7404,12.7141,12.7228,30200.0
2010-08-30 09:50:00,14.53,14.55,14.49,14.52,15500.0,12.7228,12.7404,12.6878,12.7141,15500.0
2010-08-30 09:55:00,14.52,14.58,14.52,14.58,11300.0,12.7141,12.7666,12.7141,12.7666,11300.0
2010-08-30 10:00:00,14.58,14.59,14.54,14.57,37200.0,12.7666,12.7754,12.7316,12.7579,37200.0
2010-08-30 10:05:00,14.56,14.58,14.53,14.54,21200.0,12.7491,12.7666,12.7228,12.7316,21200.0
2010-08-30 10:10:00,14.54,14.54,14.5,14.52,80300.0,12.7316,12.7316,12.6966,12.7141,80300.0
2010-08-30 10:15:00,14.52,14.52,14.43,14.46,17900.0,12.7141,12.7141,12.6353,12.6616,17900.0
2010-08-30 10:20:00,14.46,14.47,14.44,14.45,21900.0,12.6616,12.6703,12.644,12.6528,21900.0
2010-08-30 10:25:00,14.45,14.45,14.42,14.44,56100.0,12.6528,12.6528,12.6265,12.644,56100.0
2010-08-30 10:30:00,14.44,14.44,14.4,14.42,49100.0,12.644,12.644,12.609,12.6265,49100.0
2010-08-30 10:35:00,14.43,14.44,14.43,14.44,3500.0,12.6353,12.644,12.6353,12.644,3500.0
2010-08-30 10:40:00,14.44,14.44,14.41,14.43,30900.0,12.644,12.644,12.6178,12.6353,30900.0
2010-08-30 10:45:00,14.43,14.47,14.41,14.47,51500.0,12.6353,12.6703,12.6178,12.6703,51500.0
2010-08-30 10:50:00,14.48,14.53,14.48,14.53,40900.0,12.6791,12.7228,12.6791,12.7228,40900.0
2010-08-30 10:55:00,14.53,14.54,14.51,14.52,22600.0,12.7228,12.7316,12.7053,12.7141,22600.0
2010-08-30 11:00:00,14.52,14.53,14.48,14.48,26200.0,12.7141,12.7228,12.6791,12.6791,26200.0
2010-08-30 11:05:00,14.48,14.5,14.46,14.5,31600.0,12.6791,12.6966,12.6616,12.6966,31600.0
2010-08-30 11:10:00,14.5,14.51,14.47,14.47,84900.0,12.6966,12.7053,12.6703,12.6703,84900.0
2010-08-30 11:15:00,14.47,14.49,14.45,14.49,20700.0,12.6703,12.6878,12.6528,12.6878,20700.0
2010-08-30 11:20:00,14.49,14.49,14.44,14.46,48200.0,12.6878,12.6878,12.644,12.6616,48200.0
2010-08-30 11:25:00,14.46,14.48,14.46,14.48,14200.0,12.6616,12.6791,12.6616,12.6791,14200.0
2010-08-30 11:30:00,14.48,14.48,14.45,14.45,6900.0,12.6791,12.6791,12.6528,12.6528,6900.0
2010-08-30 11:35:00,14.45,14.45,14.4,14.41,12900.0,12.6528,12.6528,12.609,12.6178,12900.0
2010-08-30 11:40:00,14.41,14.41,14.36,14.37,28200.0,12.6178,12.6178,12.574,12.5827,28200.0
2010-08-30 11:45:00,14.36,14.38,14.35,14.38,26600.0,12.574,12.5915,12.5652,12.5915,26600.0
2010-08-30 11:50:00,14.38,14.39,14.37,14.37,23400.0,12.5915,12.6003,12.5827,12.5827,23400.0
2010-08-30 11:55:00,14.36,14.39,14.36,14.39,14200.0,12.574,12.6003,12.574,12.6003,14200.0
2010-08-30 12:00:00,14.39,14.4,14.39,14.39,4200.0,12.6003,12.609,12.6003,12.6003,4200.0
2010-08-30 12:05:00,14.38,14.39,14.38,14.39,12900.0,12.5915,12.6003,12.5915,12.6003,12900.0
2010-08-30 12:10:00,14.4,14.44,14.4,14.44,159200.0,12.609,12.644,12.609,12.644,159200.0
2010-08-30 12:15:00,14.43,14.44,14.42,14.42,8900.0,12.6353,12.644,12.6265,12.6265,8900.0
2010-08-30 12:20:00,14.42,14.43,14.42,14.42,11500.0,12.6265,12.6353,12.6265,12.6265,11500.0
2010-08-30 12:25:00,14.42,14.42,14.39,14.39,15200.0,12.6265,12.6265,12.6003,12.6003,15200.0
2010-08-30 12:30:00,14.39,14.4,14.39,14.39,11000.0,12.6003,12.609,12.6003,12.6003,11000.0
2010-08-30 12:35:00,14.39,14.43,14.39,14.43,18000.0,12.6003,12.6353,12.6003,12.6353,18000.0
2010-08-30 12:40:00,14.43,14.45,14.43,14.45,10100.0,12.6353,12.6528,12.6353,12.6528,10100.0
2010-08-30 12:45:00,14.44,14.48,14.44,14.48,10000.0,12.644,12.6791,12.644,12.6791,10000.0
2010-08-30 12:50:00,14.48,14.48,14.45,14.45,11400.0,12.6791,12.6791,12.6528,12.6528,11400.0
2010-08-30 12:55:00,14.44,14.46,14.41,14.41,22500.0,12.644,12.6616,12.6178,12.6178,22500.0
2010-08-30 13:00:00,14.41,14.42,14.41,14.41,8500.0,12.6178,12.6265,12.6178,12.6178,8500.0
2010-08-30 13:05:00,14.42,14.42,14.41,14.42,17500.0,12.6265,12.6265,12.6178,12.6265,17500.0
2010-08-30 13:10:00,14.42,14.44,14.4,14.4,44500.0,12.6265,12.644,12.609,12.609,44500.0
2010-08-30 13:15:00,14.4,14.44,14.4,14.43,21200.0,12.609,12.644,12.609,12.6353,21200.0
2010-08-30 13:20:00,14.42,14.42,14.37,14.4,28600.0,12.6265,12.6265,12.5827,12.609,28600.0
2010-08-30 13:25:00,14.39,14.4,14.33,14.34,15200.0,12.6003,12.609,12.5477,12.5565,15200.0
2010-08-30 13:30:00,14.34,14.35,14.33,14.34,79000.0,12.5565,12.5652,12.5477,12.5565,79000.0
2010-08-30 13:35:00,14.35,14.35,14.34,14.34,6100.0,12.5652,12.5652,12.5565,12.5565,6100.0
2010-08-30 13:40:00,14.34,14.37,14.33,14.36,31000.0,12.5565,12.5827,12.5477,12.574,31000.0
2010-08-30 13:45:00,14.35,14.35,14.34,14.34,14000.0,12.5652,12.5652,12.5565,12.5565,14000.0
2010-08-30 13:50:00,14.34,14.34,14.32,14.32,10500.0,12.5565,12.5565,12.539,12.539,10500.0
2010-08-30 13:55:00,14.32,14.33,14.3,14.32,40700.0,12.539,12.5477,12.5215,12.539,40700.0
2010-08-30 14:00:00,14.32,14.33,14.31,14.31,25100.0,12.539,12.5477,12.5302,12.5302,25100.0
2010-08-30 14:05:00,14.31,14.31,14.28,14.29,21900.0,12.5302,12.5302,12.5039,12.5127,21900.0
2010-08-30 14:10:00,14.29,14.3,14.28,14.28,9200.0,12.5127,12.5215,12.5039,12.5039,9200.0
2010-08-30 14:15:00,14.28,14.29,14.27,14.28,15300.0,12.5039,12.5127,12.4952,12.5039,15300.0
2010-08-30 14:20:00,14.28,14.29,14.28,14.28,17100.0,12.5039,12.5127,12.5039,12.5039,17100.0
2010-08-30 14:25:00,14.28,14.32,14.27,14.31,54700.0,12.5039,12.539,12.4952,12.5302,54700.0
2010-08-30 14:30:00,14.32,14.33,14.32,14.32,30500.0,12.539,12.5477,12.539,12.539,30500.0
2010-08-30 14:35:00,14.32,14.32,14.29,14.3,12900.0,12.539,12.539,12.5127,12.5215,12900.0
2010-08-30 14:40:00,14.31,14.33,14.3,14.32,46900.0,12.5302,12.5477,12.5215,12.539,46900.0
2010-08-30 14:45:00,14.32,14.32,14.29,14.29,40000.0,12.539,12.539,12.5127,12.5127,40000.0
2010-08-30 14:50:00,14.3,14.32,14.29,14.32,35100.0,12.5215,12.539,12.5127,12.539,35100.0
2010-08-30 14:55:00,14.32,14.32,14.29,14.3,10500.0,12.539,12.539,12.5127,12.5215,10500.0
2010-08-30 15:00:00,14.3,14.31,14.29,14.3,26900.0,12.5215,12.5302,12.5127,12.5215,26900.0
2010-08-30 15:05:00,14.29,14.31,14.28,14.28,29500.0,12.5127,12.5302,12.5039,12.5039,29500.0
2010-08-30 15:10:00,14.28,14.29,14.28,14.28,15400.0,12.5039,12.5127,12.5039,12.5039,15400.0
2010-08-30 15:15:00,14.27,14.27,14.25,14.26,31000.0,12.4952,12.4952,12.4777,12.4864,31000.0
2010-08-30 15:20:00,14.25,14.27,14.25,14.26,26600.0,12.4777,12.4952,12.4777,12.4864,26600.0
2010-08-30 15:25:00,14.27,14.27,14.25,14.26,31400.0,12.4952,12.4952,12.4777,12.4864,31400.0
2010-08-30 15:30:00,14.25,14.26,14.24,14.25,109000.0,12.4777,12.4864,12.4689,12.4777,109000.0
2010-08-30 15:35:00,14.25,14.27,14.25,14.26,65800.0,12.4777,12.4952,12.4777,12.4864,65800.0
2010-08-30 15:40:00,14.26,14.26,14.23,14.24,118000.0,12.4864,12.4864,12.4602,12.4689,118000.0
2010-08-30 15:45:00,14.24,14.24,14.2,14.21,146000.0,12.4689,12.4689,12.4339,12.4426,146000.0
2010-08-30 15:50:00,14.21,14.22,14.2,14.22,74200.0,12.4426,12.4514,12.4339,12.4514,74200.0
2010-08-30 15:55:00,14.22,14.22,14.19,14.21,284100.0,12.4514,12.4514,12.4251,12.4426,284100.0
2010-08-31 09:30:00,14.16,14.16,14.09,14.1,60200.0,12.3989,12.3989,12.3376,12.3463,60200.0
2010-08-31 09:35:00,14.1,14.14,14.07,14.1,40700.0,12.3463,12.3814,12.3201,12.3463,40700.0
2010-08-31 09:40:00,14.1,14.14,14.07,14.1,57000.0,12.3463,12.3814,12.3201,12.3463,57000.0
2010-08-31 09:45:00,14.1,14.27,14.1,14.26,214600.0,12.3463,12.4952,12.3463,12.4864,214600.0
2010-08-31 09:50:00,14.26,14.29,14.18,14.23,118600.0,12.4864,12.5127,12.4164,12.4602,118600.0
2010-08-31 09:55:00,14.24,14.25,14.16,14.2,39100.0,12.4689,12.4777,12.3989,12.4339,39100.0
2010-08-31 10:00:00,14.18,14.32,14.18,14.28,99500.0,12.4164,12.539,12.4164,12.5039,99500.0
2010-08-31 10:05:00,14.28,14.34,14.28,14.32,52800.0,12.5039,12.5565,12.5039,12.539,52800.0
2010-08-31 10:10:00,14.33,14.4,14.33,14.39,109800.0,12.5477,12.609,12.5477,12.6003,109800.0
2010-08-31 10:15:00,14.39,14.4,14.33,14.33,51000.0,12.6003,12.609,12.5477,12.5477,51000.0
2010-08-31 10:20:00,14.33,14.35,14.29,14.3,42200.0,12.5477,12.5652,12.5127,12.5215,42200.0
2010-08-31 10:25:00,14.31,14.34,14.3,14.34,78700.0,12.5302,12.5565,12.5215,12.5565,78700.0
2010-08-31 10:30:00,14.35,14.39,14.32,14.36,40200.0,12.5652,12.6003,12.539,12.574,40200.0
2010-08-31 10:35:00,14.36,14.36,14.29,14.3,89900.0,12.574,12.574,12.5127,12.5215,89900.0
2010-08-31 10:40:00,14.31,14.36,14.31,14.36,453600.0,12.5302,12.574,12.5302,12.574,453600.0
2010-08-31 10:45:00,14.36,14.36,14.34,14.35,30200.0,12.574,12.574,12.5565,12.5652,30200.0
2010-08-31 10:50:00,14.36,14.4,14.36,14.37,79700.0,12.574,12.609,12.574,12.5827,79700.0
2010-08-31 10:55:00,14.36,14.41,14.35,14.4,145400.0,12.574,12.6178,12.5652,12.609,145400.0
2010-08-31 11:00:00,14.39,14.41,14.39,14.4,58500.0,12.6003,12.6178,12.6003,12.609,58500.0
2010-08-31 11:05:00,14.4,14.41,14.36,14.37,24600.0,12.609,12.6178,12.574,12.5827,24600.0
2010-08-31 11:10:00,14.36,14.37,14.33,14.36,19700.0,12.574,12.5827,12.5477,12.574,19700.0
2010-08-31 11:15:00,14.36,14.39,14.35,14.35,40400.0,12.574,12.6003,12.5652,12.5652,40400.0
2010-08-31 11:20:00,14.34,14.4,14.34,14.39,71900.0,12.5565,12.609,12.5565,12.6003,71900.0
2010-08-31 11:25:00,14.38,14.39,14.36,14.37,25800.0,12.5915,12.6003,12.574,12.5827,25800.0
2010-08-31 11:30:00,14.37,14.4,14.36,14.4,34500.0,12.5827,12.609,12.574,12.609,34500.0
2010-08-31 11:35:00,14.41,14.42,14.38,14.39,16300.0,12.6178,12.6265,12.5915,12.6003,16300.0
2010-08-31 11:40:00,14.39,14.41,14.39,14.4,3500.0,12.6003,12.6178,12.6003,12.609,3500.0
2010-08-31 11:45:00,14.39,14.4,14.39,14.39,18700.0,12.6003,12.609,12.6003,12.6003,18700.0
2010-08-31 11:50:00,14.4,14.44,14.4,14.44,71600.0,12.609,12.644,12.609,12.644,71600.0
2010-08-31 11:55:00,14.43,14.44,14.4,14.4,5800.0,12.6353,12.644,12.609,12.609,5800.0
2010-08-31 12:00:00,14.41,14.43,14.41,14.41,8400.0,12.6178,12.6353,12.6178,12.6178,8400.0
2010-08-31 12:05:00,14.41,14.42,14.39,14.39,3600.0,12.6178,12.6265,12.6003,12.6003,3600.0
2010-08-31 12:10:00,14.38,14.39,14.36,14.39,23000.0,12.5915,12.6003,12.574,12.6003,23000.0
2010-08-31 12:15:00,14.38,14.39,14.38,14.39,6000.0,12.5915,12.6003,12.5915,12.6003,6000.0
2010-08-31 12:20:00,14.39,14.39,14.37,14.38,5400.0,12.6003,12.6003,12.5827,12.5915,5400.0
2010-08-31 12:25:00,14.37,14.38,14.35,14.36,10700.0,12.5827,12.5915,12.5652,12.574,10700.0
2010-08-31 12:30:00,14.36,14.39,14.36,14.39,8800.0,12.574,12.6003,12.574,12.6003,8800.0
2010-08-31 12:35:00,14.39,14.39,14.37,14.37,15700.0,12.6003,12.6003,12.5827,12.5827,15700.0
2010-08-31 12:40:00,14.37,14.37,14.33,14.34,11800.0,12.5827,12.5827,12.5477,12.5565,11800.0
2010-08-31 12:45:00,14.34,14.36,14.34,14.36,10700.0,12.5565,12.574,12.5565,12.574,10700.0
2010-08-31 12:50:00,14.36,14.38,14.34,14.34,19300.0,12.574,12.5915,12.5565,12.5565,19300.0
2010-08-31 12:55:00,14.33,14.33,14.31,14.32,16600.0,12.5477,12.5477,12.5302,12.539,16600.0
2010-08-31 13:00:00,14.31,14.35,14.31,14.33,43800.0,12.5302,12.5652,12.5302,12.5477,43800.0
2010-08-31 13:05:00,14.33,14.35,14.31,14.34,13200.0,12.5477,12.5652,12.5302,12.5565,13200.0
2010-08-31 13:10:00,14.35,14.37,14.33,14.37,12400.0,12.5652,12.5827,12.5477,12.5827,12400.0
2010-08-31 13:15:00,14.36,14.36,14.34,14.34,14500.0,12.574,12.574,12.5565,12.5565,14500.0
2010-08-31 13:20:00,14.35,14.39,14.35,14.35,20400.0,12.5652,12.6003,12.5652,12.5652,20400.0
2010-08-31 13:25:00,14.36,14.38,14.35,14.36,54600.0,12.574,12.5915,12.5652,12.574,54600.0
2010-08-31 13:30:00,14.36,14.37,14.35,14.35,8400.0,12.574,12.5827,12.5652,12.5652,8400.0
2010-08-31 13:35:00,14.35,14.39,14.34,14.38,29400.0,12.5652,12.6003,12.5565,12.5915,29400.0
2010-08-31 13:40:00,14.37,14.38,14.36,14.36,6200.0,12.5827,12.5915,12.574,12.574,6200.0
2010-08-31 13:45:00,14.36,14.37,14.34,14.34,4700.0,12.574,12.5827,12.5565,12.5565,4700.0
2010-08-31 13:50:00,14.35,14.35,14.32,14.32,12000.0,12.5652,12.5652,12.539,12.539,12000.0
2010-08-31 13:55:00,14.32,14.33,14.32,14.32,5500.0,12.539,12.5477,12.539,12.539,5500.0
2010-08-31 14:00:00,14.32,14.33,14.26,14.27,98200.0,12.539,12.5477,12.4864,12.4952,98200.0
2010-08-31 14:05:00,14.27,14.34,14.27,14.32,137300.0,12.4952,12.5565,12.4952,12.539,137300.0
2010-08-31 14:10:00,14.32,14.34,14.31,14.31,56200.0,12.539,12.5565,12.5302,12.5302,56200.0
2010-08-31 14:15:00,14.3,14.3,14.22,14.22,86500.0,12.5215,12.5215,12.4514,12.4514,86500.0
2010-08-31 14:20:00,14.22,14.25,14.19,14.2,44800.0,12.4514,12.4777,12.4251,12.4339,44800.0
2010-08-31 14:25:00,14.21,14.24,14.21,14.22,35800.0,12.4426,12.4689,12.4426,12.4514,35800.0
2010-08-31 14:30:00,14.23,14.23,14.19,14.19,64800.0,12.4602,12.4602,12.4251,12.4251,64800.0
2010-08-31 14:35:00,14.2,14.21,14.15,14.16,66100.0,12.4339,12.4426,12.3901,12.3989,66100.0
2010-08-31 14:40:00,14.16,14.18,14.14,14.14,68000.0,12.3989,12.4164,12.3814,12.3814,68000.0
2010-08-31 14:45:00,14.13,14.13,14.11,14.11,44800.0,12.3726,12.3726,12.3551,12.3551,44800.0
2010-08-31 14:50:00,14.11,14.15,14.1,14.15,93300.0,12.3551,12.3901,12.3463,12.3901,93300.0
2010-08-31 14:55:00,14.15,14.15,14.12,14.12,93900.0,12.3901,12.3901,12.3638,12.3638,93900.0
2010-08-31 15:00:00,14.13,14.17,14.13,14.17,50300.0,12.3726,12.4076,12.3726,12.4076,50300.0
2010-08-31 15:05:00,14.16,14.16,14.13,14.14,75800.0,12.3989,12.3989,12.3726,12.3814,75800.0
2010-08-31 15:10:00,14.15,14.15,14.1,14.11,48400.0,12.3901,12.3901,12.3463,12.3551,48400.0
2010-08-31 15:15:00,14.11,14.14,14.11,14.13,40500.0,12.3551,12.3814,12.3551,12.3726,40500.0
2010-08-31 15:20:00,14.14,14.14,14.11,14.11,22600.0,12.3814,12.3814,12.3551,12.3551,22600.0
2010-08-31 15:25:00,14.11,14.13,14.1,14.13,33100.0,12.3551,12.3726,12.3463,12.3726,33100.0
2010-08-31 15:30:00,14.13,14.17,14.13,14.14,120700.0,12.3726,12.4076,12.3726,12.3814,120700.0
2010-08-31 15:35:00,14.14,14.15,14.11,14.11,99700.0,12.3814,12.3901,12.3551,12.3551,99700.0
2010-08-31 15:40:00,14.12,14.15,14.12,14.13,67700.0,12.3638,12.3901,12.3638,12.3726,67700.0
2010-08-31 15:45:00,14.14,14.21,14.14,14.18,130400.0,12.3814,12.4426,12.3814,12.4164,130400.0
2010-08-31 15:50:00,14.18,14.2,14.13,14.13,73200.0,12.4164,12.4339,12.3726,12.3726,73200.0
2010-08-31 15:55:00,14.14,14.16,14.13,14.15,235600.0,12.3814,12.3989,12.3726,12.3901,235600.0
2010-09-01 09:30:00,14.45,14.5,14.39,14.47,121100.0,12.6528,12.6966,12.6003,12.6703,121100.0
2010-09-01 09:35:00,14.48,14.48,14.42,14.44,104100.0,12.6791,12.6791,12.6265,12.644,104100.0
2010-09-01 09:40:00,14.44,14.46,14.42,14.43,52000.0,12.644,12.6616,12.6265,12.6353,52000.0
2010-09-01 09:45:00,14.44,14.45,14.4,14.42,46800.0,12.644,12.6528,12.609,12.6265,46800.0
2010-09-01 09:50:00,14.42,14.47,14.42,14.43,49300.0,12.6265,12.6703,12.6265,12.6353,49300.0
2010-09-01 09:55:00,14.44,14.49,14.42,14.47,59100.0,12.644,12.6878,12.6265,12.6703,59100.0
2010-09-01 10:00:00,14.46,14.63,14.44,14.6,136100.0,12.6616,12.8104,12.644,12.7841,136100.0
2010-09-01 10:05:00,14.6,14.64,14.59,14.61,161500.0,12.7841,12.8192,12.7754,12.7929,161500.0
2010-09-01 10:10:00,14.61,14.63,14.59,14.63,67600.0,12.7929,12.8104,12.7754,12.8104,67600.0
2010-09-01 10:15:00,14.63,14.64,14.6,14.61,67600.0,12.8104,12.8192,12.7841,12.7929,67600.0
2010-09-01 10:20:00,14.61,14.62,14.59,14.61,48200.0,12.7929,12.8017,12.7754,12.7929,48200.0
2010-09-01 10:25:00,14.61,14.62,14.58,14.59,43500.0,12.7929,12.8017,12.7666,12.7754,43500.0
2010-09-01 10:30:00,14.58,14.6,14.56,14.58,48800.0,12.7666,12.7841,12.7491,12.7666,48800.0
2010-09-01 10:35:00,14.58,14.59,14.57,14.58,20000.0,12.7666,12.7754,12.7579,12.7666,20000.0
2010-09-01 10:40:00,14.58,14.59,14.55,14.55,27100.0,12.7666,12.7754,12.7404,12.7404,27100.0
2010-09-01 10:45:00,14.55,14.56,14.54,14.55,38900.0,12.7404,12.7491,12.7316,12.7404,38900.0
2010-09-01 10:50:00,14.55,14.6,14.55,14.59,88200.0,12.7404,12.7841,12.7404,12.7754,88200.0
2010-09-01 10:55:00,14.59,14.6,14.56,14.56,34000.0,12.7754,12.7841,12.7491,12.7491,34000.0
2010-09-01 11:00:00,14.57,14.58,14.56,14.57,105100.0,12.7579,12.7666,12.7491,12.7579,105100.0
2010-09-01 11:05:00,14.56,14.57,14.54,14.55,69900.0,12.7491,12.7579,12.7316,12.7404,69900.0
2010-09-01 11:10:00,14.55,14.58,14.54,14.58,31100.0,12.7404,12.7666,12.7316,12.7666,31100.0
2010-09-01 11:15:00,14.58,14.58,14.54,14.55,20700.0,12.7666,12.7666,12.7316,12.7404,20700.0
2010-09-01 11:20:00,14.55,14.56,14.54,14.56,16700.0,12.7404,12.7491,12.7316,12.7491,16700.0
2010-09-01 11:25:00,14.56,14.58,14.55,14.57,43000.0,12.7491,12.7666,12.7404,12.7579,43000.0
2010-09-01 11:30:00,14.57,14.6,14.57,14.59,20500.0,12.7579,12.7841,12.7579,12.7754,20500.0
2010-09-01 11:35:00,14.59,14.59,14.58,14.58,9300.0,12.7754,12.7754,12.7666,12.7666,9300.0
2010-09-01 11:40:00,14.58,14.59,14.57,14.59,20000.0,12.7666,12.7754,12.7579,12.7754,20000.0
2010-09-01 11:45:00,14.59,14.6,14.57,14.58,9100.0,12.7754,12.7841,12.7579,12.7666,9100.0
2010-09-01 11:50:00,14.57,14.62,14.57,14.61,48700.0,12.7579,12.8017,12.7579,12.7929,48700.0
2010-09-01 11:55:00,14.62,14.62,14.59,14.59,15100.0,12.8017,12.8017,12.7754,12.7754,15100.0
2010-09-01 12:00:00,14.59,14.61,14.59,14.59,9800.0,12.7754,12.7929,12.7754,12.7754,9800.0
2010-09-01 12:05:00,14.59,14.59,14.59,14.59,7000.0,12.7754,12.7754,12.7754,12.7754,7000.0
2010-09-01 12:10:00,14.58,14.58,14.57,14.58,7600.0,12.7666,12.7666,12.7579,12.7666,7600.0
2010-09-01 12:15:00,14.58,14.59,14.58,14.58,9800.0,12.7666,12.7754,12.7666,12.7666,9800.0
2010-09-01 12:20:00,14.57,14.57,14.57,14.57,2900.0,12.7579,12.7579,12.7579,12.7579,2900.0
2010-09-01 12:25:00,14.56,14.56,14.55,14.56,11700.0,12.7491,12.7491,12.7404,12.7491,11700.0
2010-09-01 12:30:00,14.56,14.56,14.55,14.56,5200.0,12.7491,12.7491,12.7404,12.7491,5200.0
2010-09-01 12:35:00,14.55,14.56,14.55,14.56,3600.0,12.7404,12.7491,12.7404,12.7491,3600.0
2010-09-01 12:40:00,14.55,14.57,14.55,14.56,5900.0,12.7404,12.7579,12.7404,12.7491,5900.0
2010-09-01 12:45:00,14.57,14.57,14.55,14.55,4600.0,12.7579,12.7579,12.7404,12.7404,4600.0
2010-09-01 12:50:00,14.55,14.56,14.55,14.55,4200.0,12.7404,12.7491,12.7404,12.7404,4200.0
2010-09-01 12:55:00,14.56,14.57,14.56,14.57,7600.0,12.7491,12.7579,12.7491,12.7579,7600.0
2010-09-01 13:00:00,14.57,14.57,14.56,14.56,8500.0,12.7579,12.7579,12.7491,12.7491,8500.0
2010-09-01 13:05:00,14.56,14.59,14.56,14.59,8200.0,12.7491,12.7754,12.7491,12.7754,8200.0
2010-09-01 13:10:00,14.58,14.6,14.58,14.6,3900.0,12.7666,12.7841,12.7666,12.7841,3900.0
2010-09-01 13:15:00,14.6,14.6,14.58,14.58,4200.0,12.7841,12.7841,12.7666,12.7666,4200.0
2010-09-01 13:20:00,14.59,14.59,14.58,14.58,16900.0,12.7754,12.7754,12.7666,12.7666,16900.0
2010-09-01 13:25:00,14.59,14.59,14.57,14.57,19200.0,12.7754,12.7754,12.7579,12.7579,19200.0
2010-09-01 13:30:00,14.58,14.58,14.57,14.58,29200.0,12.7666,12.7666,12.7579,12.7666,29200.0
2010-09-01 13:35:00,14.58,14.58,14.57,14.57,5600.0,12.7666,12.7666,12.7579,12.7579,5600.0
2010-09-01 13:40:00,14.58,14.59,14.57,14.59,5000.0,12.7666,12.7754,12.7579,12.7754,5000.0
2010-09-01 13:45:00,14.59,14.61,14.59,14.61,60300.0,12.7754,12.7929,12.7754,12.7929,60300.0
2010-09-01 13:50:00,14.61,14.63,14.61,14.62,18900.0,12.7929,12.8104,12.7929,12.8017,18900.0
2010-09-01 13:55:00,14.63,14.63,14.6,14.6,6700.0,12.8104,12.8104,12.7841,12.7841,6700.0
2010-09-01 14:00:00,14.61,14.61,14.6,14.6,7100.0,12.7929,12.7929,12.7841,12.7841,7100.0
2010-09-01 14:05:00,14.6,14.63,14.6,14.61,10000.0,12.7841,12.8104,12.7841,12.7929,10000.0
2010-09-01 14:10:00,14.61,14.62,14.59,14.59,43800.0,12.7929,12.8017,12.7754,12.7754,43800.0
2010-09-01 14:15:00,14.59,14.61,14.59,14.6,29800.0,12.7754,12.7929,12.7754,12.7841,29800.0
2010-09-01 14:20:00,14.61,14.62,14.59,14.59,25700.0,12.7929,12.8017,12.7754,12.7754,25700.0
2010-09-01 14:25:00,14.59,14.61,14.59,14.61,14000.0,12.7754,12.7929,12.7754,12.7929,14000.0
2010-09-01 14:30:00,14.61,14.62,14.6,14.62,16500.0,12.7929,12.8017,12.7841,12.8017,16500.0
2010-09-01 14:35:00,14.62,14.62,14.58,14.58,13800.0,12.8017,12.8017,12.7666,12.7666,13800.0
2010-09-01 14:40:00,14.58,14.62,14.58,14.61,41100.0,12.7666,12.8017,12.7666,12.7929,41100.0
2010-09-01 14:45:00,14.6,14.62,14.6,14.6,86500.0,12.7841,12.8017,12.7841,12.7841,86500.0
2010-09-01 14:50:00,14.6,14.61,14.59,14.59,25100.0,12.7841,12.7929,12.7754,12.7754,25100.0
2010-09-01 14:55:00,14.59,14.63,14.58,14.63,136900.0,12.7754,12.8104,12.7666,12.8104,136900.0
2010-09-01 15:00:00,14.63,14.64,14.6,14.64,90500.0,12.8104,12.8192,12.7841,12.8192,90500.0
2010-09-01 15:05:00,14.64,14.68,14.64,14.66,58600.0,12.8192,12.8542,12.8192,12.8367,58600.0
2010-09-01 15:10:00,14.66,14.68,14.66,14.68,21200.0,12.8367,12.8542,12.8367,12.8542,21200.0
2010-09-01 15:15:00,14.67,14.68,14.67,14.68,21200.0,12.8454,12.8542,12.8454,12.8542,21200.0
2010-09-01 15:20:00,14.68,14.72,14.68,14.72,68400.0,12.8542,12.8892,12.8542,12.8892,68400.0
2010-09-01 15:25:00,14.71,14.74,14.69,14.73,54200.0,12.8805,12.9067,12.8629,12.898,54200.0
2010-09-01 15:30:00,14.73,14.73,14.7,14.71,155800.0,12.898,12.898,12.8717,12.8805,155800.0
2010-09-01 15:35:00,14.71,14.73,14.7,14.71,48000.0,12.8805,12.898,12.8717,12.8805,48000.0
2010-09-01 15:40:00,14.71,14.74,14.71,14.73,129000.0,12.8805,12.9067,12.8805,12.898,129000.0
2010-09-01 15:45:00,14.74,14.77,14.74,14.74,191700.0,12.9067,12.933,12.9067,12.9067,191700.0
2010-09-01 15:50:00,14.74,14.75,14.7,14.71,221500.0,12.9067,12.9155,12.8717,12.8805,221500.0
2010-09-01 15:55:00,14.7,14.74,14.7,14.74,431200.0,12.8717,12.9067,12.8717,12.9067,431200.0
2010-09-02 09:30:00,14.73,14.82,14.72,14.8,71400.0,12.898,12.9768,12.8892,12.9593,71400.0
2010-09-02 09:35:00,14.81,14.88,14.79,14.88,139100.0,12.968,13.0293,12.9505,13.0293,139100.0
2010-09-02 09:40:00,14.88,14.88,14.82,14.86,116000.0,13.0293,13.0293,12.9768,13.0118,116000.0
2010-09-02 09:45:00,14.85,14.9,14.84,14.9,51100.0,13.003,13.0468,12.9943,13.0468,51100.0
2010-09-02 09:50:00,14.9,14.91,14.89,14.89,52200.0,13.0468,13.0556,13.0381,13.0381,52200.0
2010-09-02 09:55:00,14.9,14.94,14.9,14.94,60600.0,13.0468,13.0819,13.0468,13.0819,60600.0
2010-09-02 10:00:00,14.94,15.03,14.94,14.97,431900.0,13.0819,13.1607,13.0819,13.1081,431900.0
2010-09-02 10:05:00,14.99,15.03,14.97,14.98,126100.0,13.1256,13.1607,13.1081,13.1169,126100.0
2010-09-02 10:10:00,14.98,15.0,14.96,15.0,63300.0,13.1169,13.1344,13.0994,13.1344,63300.0
2010-09-02 10:15:00,15.0,15.02,14.97,14.97,84300.0,13.1344,13.1519,13.1081,13.1081,84300.0
2010-09-02 10:20:00,14.97,15.01,14.95,15.01,86200.0,13.1081,13.1431,13.0906,13.1431,86200.0
2010-09-02 10:25:00,15.01,15.04,15.0,15.04,59700.0,13.1431,13.1694,13.1344,13.1694,59700.0
2010-09-02 10:30:00,15.04,15.07,15.03,15.04,151100.0,13.1694,13.1957,13.1607,13.1694,151100.0
2010-09-02 10:35:00,15.05,15.07,15.03,15.07,33500.0,13.1782,13.1957,13.1607,13.1957,33500.0
2010-09-02 10:40:00,15.07,15.09,15.07,15.08,60900.0,13.1957,13.2132,13.1957,13.2044,60900.0
2010-09-02 10:45:00,15.08,15.11,15.07,15.1,50800.0,13.2044,13.2307,13.1957,13.222,50800.0
2010-09-02 10:50:00,15.11,15.13,15.1,15.11,39300.0,13.2307,13.2482,13.222,13.2307,39300.0
2010-09-02 10:55:00,15.11,15.13,15.1,15.13,51400.0,13.2307,13.2482,13.222,13.2482,51400.0
2010-09-02 11:00:00,15.13,15.15,15.12,15.15,33800.0,13.2482,13.2657,13.2395,13.2657,33800.0
2010-09-02 11:05:00,15.15,15.15,15.12,15.14,29200.0,13.2657,13.2657,13.2395,13.257,29200.0
2010-09-02 11:10:00,15.14,15.15,15.13,15.14,74100.0,13.257,13.2657,13.2482,13.257,74100.0
2010-09-02 11:15:00,15.14,15.14,15.11,15.13,57300.0,13.257,13.257,13.2307,13.2482,57300.0
2010-09-02 11:20:00,15.12,15.13,15.09,15.09,42100.0,13.2395,13.2482,13.2132,13.2132,42100.0
2010-09-02 11:25:00,15.1,15.1,15.07,15.09,48400.0,13.222,13.222,13.1957,13.2132,48400.0
2010-09-02 11:30:00,15.1,15.11,15.09,15.11,16700.0,13.222,13.2307,13.2132,13.2307,16700.0
2010-09-02 11:35:00,15.1,15.11,15.09,15.1,23200.0,13.222,13.2307,13.2132,13.222,23200.0
2010-09-02 11:40:00,15.1,15.14,15.1,15.11,42500.0,13.222,13.257,13.222,13.2307,42500.0
2010-09-02 11:45:00,15.11,15.12,15.1,15.1,26700.0,13.2307,13.2395,13.222,13.222,26700.0
2010-09-02 11:50:00,15.1,15.12,15.1,15.11,53400.0,13.222,13.2395,13.222,13.2307,53400.0
2010-09-02 11:55:00,15.12,15.12,15.09,15.09,33000.0,13.2395,13.2395,13.2132,13.2132,33000.0
2010-09-02 12:00:00,15.09,15.09,15.08,15.09,5200.0,13.2132,13.2132,13.2044,13.2132,5200.0
2010-09-02 12:05:00,15.09,15.11,15.09,15.1,18300.0,13.2132,13.2307,13.2132,13.222,18300.0
2010-09-02 12:10:00,15.1,15.12,15.1,15.12,8300.0,13.222,13.2395,13.222,13.2395,8300.0
2010-09-02 12:15:00,15.13,15.13,15.11,15.11,14700.0,13.2482,13.2482,13.2307,13.2307,14700.0
2010-09-02 12:20:00,15.1,15.12,15.1,15.12,7900.0,13.222,13.2395,13.222,13.2395,7900.0
2010-09-02 12:25:00,15.11,15.11,15.1,15.11,14800.0,13.2307,13.2307,13.222,13.2307,14800.0
2010-09-02 12:30:00,15.12,15.13,15.12,15.13,5800.0,13.2395,13.2482,13.2395,13.2482,5800.0
2010-09-02 12:35:00,15.13,15.13,15.12,15.12,6400.0,13.2482,13.2482,13.2395,13.2395,6400.0
2010-09-02 12:40:00,15.13,15.13,15.1,15.1,19600.0,13.2482,13.2482,13.222,13.222,19600.0
2010-09-02 12:45:00,15.11,15.11,15.1,15.1,37000.0,13.2307,13.2307,13.222,13.222,37000.0
2010-09-02 12:50:00,15.1,15.1,15.06,15.06,12400.0,13.222,13.222,13.1869,13.1869,12400.0
2010-09-02 12:55:00,15.05,15.06,15.05,15.05,10600.0,13.1782,13.1869,13.1782,13.1782,10600.0
2010-09-02 13:00:00,15.06,15.06,15.05,15.06,3100.0,13.1869,13.1869,13.1782,13.1869,3100.0
2010-09-02 13:05:00,15.06,15.06,15.04,15.04,10600.0,13.1869,13.1869,13.1694,13.1694,10600.0
2010-09-02 13:10:00,15.05,15.05,15.01,15.01,22700.0,13.1782,13.1782,13.1431,13.1431,22700.0
2010-09-02 13:15:00,15.01,15.02,15.0,15.01,119600.0,13.1431,13.1519,13.1344,13.1431,119600.0
2010-09-02 13:20:00,15.02,15.02,15.01,15.01,27500.0,13.1519,13.1519,13.1431,13.1431,27500.0
2010-09-02 13:25:00,15.01,15.01,15.0,15.01,54900.0,13.1431,13.1431,13.1344,13.1431,54900.0
2010-09-02 13:30:00,15.01,15.02,15.0,15.02,15600.0,13.1431,13.1519,13.1344,13.1519,15600.0
2010-09-02 13:35:00,15.03,15.03,15.03,15.03,5800.0,13.1607,13.1607,13.1607,13.1607,5800.0
2010-09-02 13:40:00,15.03,15.05,15.03,15.04,8200.0,13.1607,13.1782,13.1607,13.1694,8200.0
2010-09-02 13:45:00,15.05,15.05,15.04,15.05,13200.0,13.1782,13.1782,13.1694,13.1782,13200.0
2010-09-02 13:50:00,15.05,15.06,15.04,15.06,20000.0,13.1782,13.1869,13.1694,13.1869,20000.0
2010-09-02 13:55:00,15.06,15.06,15.05,15.06,2100.0,13.1869,13.1869,13.1782,13.1869,2100.0
2010-09-02 14:00:00,15.06,15.07,15.06,15.07,39800.0,13.1869,13.1957,13.1869,13.1957,39800.0
2010-09-02 14:05:00,15.07,15.1,15.07,15.1,30900.0,13.1957,13.222,13.1957,13.222,30900.0
2010-09-02 14:10:00,15.1,15.12,15.09,15.12,10200.0,13.222,13.2395,13.2132,13.2395,10200.0
2010-09-02 14:15:00,15.12,15.14,15.12,15.14,170600.0,13.2395,13.257,13.2395,13.257,170600.0
2010-09-02 14:20:00,15.14,15.15,15.12,15.12,31800.0,13.257,13.2657,13.2395,13.2395,31800.0
2010-09-02 14:25:00,15.12,15.12,15.11,15.11,13200.0,13.2395,13.2395,13.2307,13.2307,13200.0
2010-09-02 14:30:00,15.11,15.12,15.11,15.12,15500.0,13.2307,13.2395,13.2307,13.2395,15500.0
2010-09-02 14:35:00,15.11,15.12,15.1,15.12,18400.0,13.2307,13.2395,13.222,13.2395,18400.0
2010-09-02 14:40:00,15.13,15.13,15.11,15.12,6100.0,13.2482,13.2482,13.2307,13.2395,6100.0
2010-09-02 14:45:00,15.12,15.12,15.11,15.12,4800.0,13.2395,13.2395,13.2307,13.2395,4800.0
2010-09-02 14:50:00,15.12,15.13,15.11,15.12,19400.0,13.2395,13.2482,13.2307,13.2395,19400.0
2010-09-02 14:55:00,15.12,15.13,15.12,15.12,15000.0,13.2395,13.2482,13.2395,13.2395,15000.0
2010-09-02 15:00:00,15.13,15.13,15.12,15.12,27400.0,13.2482,13.2482,13.2395,13.2395,27400.0
2010-09-02 15:05:00,15.12,15.14,15.12,15.14,9200.0,13.2395,13.257,13.2395,13.257,9200.0
2010-09-02 15:10:00,15.14,15.15,15.13,15.14,89800.0,13.257,13.2657,13.2482,13.257,89800.0
2010-09-02 15:15:00,15.14,15.14,15.13,15.13,52000.0,13.257,13.257,13.2482,13.2482,52000.0
2010-09-02 15:20:00,15.14,15.15,15.13,15.14,50900.0,13.257,13.2657,13.2482,13.257,50900.0
2010-09-02 15:25:00,15.14,15.14,15.11,15.12,97200.0,13.257,13.257,13.2307,13.2395,97200.0
2010-09-02 15:30:00,15.13,15.15,15.13,15.15,81400.0,13.2482,13.2657,13.2482,13.2657,81400.0
2010-09-02 15:35:00,15.15,15.18,15.14,15.17,152300.0,13.2657,13.292,13.257,13.2832,152300.0
2010-09-02 15:40:00,15.17,15.18,15.16,15.16,63500.0,13.2832,13.292,13.2745,13.2745,63500.0
2010-09-02 15:45:00,15.16,15.18,15.16,15.17,113100.0,13.2745,13.292,13.2745,13.2832,113100.0
2010-09-02 15:50:00,15.17,15.17,15.16,15.16,123300.0,13.2832,13.2832,13.2745,13.2745,123300.0
2010-09-02 15:55:00,15.17,15.17,15.15,15.16,671000.0,13.2832,13.2832,13.2657,13.2745,671000.0
2010-09-03 09:30:00,15.41,15.44,15.32,15.43,172400.0,13.4934,13.5197,13.4146,13.5109,172400.0
2010-09-03 09:35:00,15.44,15.51,15.44,15.5,238700.0,13.5197,13.581,13.5197,13.5722,238700.0
2010-09-03 09:40:00,15.51,15.58,15.51,15.51,448900.0,13.581,13.6423,13.581,13.581,448900.0
2010-09-03 09:45:00,15.51,15.52,15.47,15.48,63300.0,13.581,13.5897,13.5459,13.5547,63300.0
2010-09-03 09:50:00,15.48,15.5,15.48,15.5,50500.0,13.5547,13.5722,13.5547,13.5722,50500.0
2010-09-03 09:55:00,15.5,15.5,15.48,15.5,73400.0,13.5722,13.5722,13.5547,13.5722,73400.0
2010-09-03 10:00:00,15.49,15.49,15.43,15.46,207400.0,13.5634,13.5634,13.5109,13.5372,207400.0
2010-09-03 10:05:00,15.45,15.45,15.35,15.35,257500.0,13.5284,13.5284,13.4409,13.4409,257500.0
2010-09-03 10:10:00,15.36,15.38,15.29,15.29,179500.0,13.4496,13.4671,13.3883,13.3883,179500.0
2010-09-03 10:15:00,15.3,15.33,15.26,15.32,107900.0,13.3971,13.4233,13.3621,13.4146,107900.0
2010-09-03 10:20:00,15.33,15.35,15.31,15.31,175800.0,13.4233,13.4409,13.4058,13.4058,175800.0
2010-09-03 10:25:00,15.31,15.31,15.24,15.25,63200.0,13.4058,13.4058,13.3445,13.3533,63200.0
2010-09-03 10:30:00,15.24,15.25,15.2,15.21,73400.0,13.3445,13.3533,13.3095,13.3183,73400.0
2010-09-03 10:35:00,15.22,15.26,15.2,15.25,91400.0,13.327,13.3621,13.3095,13.3533,91400.0
2010-09-03 10:40:00,15.26,15.3,15.25,15.29,48900.0,13.3621,13.3971,13.3533,13.3883,48900.0
2010-09-03 10:45:00,15.3,15.3,15.27,15.27,53900.0,13.3971,13.3971,13.3708,13.3708,53900.0
2010-09-03 10:50:00,15.27,15.28,15.24,15.24,22200.0,13.3708,13.3796,13.3445,13.3445,22200.0
2010-09-03 10:55:00,15.24,15.25,15.19,15.23,73700.0,13.3445,13.3533,13.3008,13.3358,73700.0
2010-09-03 11:00:00,15.22,15.23,15.2,15.22,75900.0,13.327,13.3358,13.3095,13.327,75900.0
2010-09-03 11:05:00,15.21,15.24,15.2,15.24,95200.0,13.3183,13.3445,13.3095,13.3445,95200.0
2010-09-03 11:10:00,15.23,15.26,15.2,15.26,174400.0,13.3358,13.3621,13.3095,13.3621,174400.0
2010-09-03 11:15:00,15.26,15.3,15.25,15.3,109900.0,13.3621,13.3971,13.3533,13.3971,109900.0
2010-09-03 11:20:00,15.3,15.3,15.26,15.27,65200.0,13.3971,13.3971,13.3621,13.3708,65200.0
2010-09-03 11:25:00,15.26,15.28,15.25,15.26,93800.0,13.3621,13.3796,13.3533,13.3621,93800.0
2010-09-03 11:30:00,15.25,15.27,15.25,15.26,79000.0,13.3533,13.3708,13.3533,13.3621,79000.0
2010-09-03 11:35:00,15.25,15.25,15.22,15.22,237400.0,13.3533,13.3533,13.327,13.327,237400.0
2010-09-03 11:40:00,15.23,15.23,15.22,15.23,215800.0,13.3358,13.3358,13.327,13.3358,215800.0
2010-09-03 11:45:00,15.23,15.23,15.21,15.21,108900.0,13.3358,13.3358,13.3183,13.3183,108900.0
2010-09-03 11:50:00,15.21,15.21,15.18,15.19,230900.0,13.3183,13.3183,13.292,13.3008,230900.0
2010-09-03 11:55:00,15.2,15.22,15.2,15.2,248200.0,13.3095,13.327,13.3095,13.3095,248200.0
2010-09-03 12:00:00,15.2,15.24,15.2,15.24,28100.0,13.3095,13.3445,13.3095,13.3445,28100.0
2010-09-03 12:05:00,15.24,15.24,15.23,15.24,4100.0,13.3445,13.3445,13.3358,13.3445,4100.0
2010-09-03 12:10:00,15.25,15.25,15.25,15.25,5200.0,13.3533,13.3533,13.3533,13.3533,5200.0
2010-09-03 12:15:00,15.26,15.27,15.26,15.27,18200.0,13.3621,13.3708,13.3621,13.3708,18200.0
2010-09-03 12:20:00,15.27,15.28,15.27,15.28,22300.0,13.3708,13.3796,13.3708,13.3796,22300.0
2010-09-03 12:25:00,15.28,15.28,15.27,15.27,7300.0,13.3796,13.3796,13.3708,13.3708,7300.0
2010-09-03 12:30:00,15.27,15.27,15.27,15.27,7100.0,13.3708,13.3708,13.3708,13.3708,7100.0
2010-09-03 12:35:00,15.28,15.32,15.28,15.3,134200.0,13.3796,13.4146,13.3796,13.3971,134200.0
2010-09-03 12:40:00,15.3,15.31,15.29,15.3,23700.0,13.3971,13.4058,13.3883,13.3971,23700.0
2010-09-03 12:45:00,15.3,15.31,15.3,15.3,11500.0,13.3971,13.4058,13.3971,13.3971,11500.0
2010-09-03 12:50:00,15.31,15.31,15.3,15.31,49200.0,13.4058,13.4058,13.3971,13.4058,49200.0
2010-09-03 12:55:00,15.31,15.35,15.31,15.33,85800.0,13.4058,13.4409,13.4058,13.4233,85800.0
2010-09-03 13:00:00,15.32,15.36,15.32,15.34,88600.0,13.4146,13.4496,13.4146,13.4321,88600.0
2010-09-03 13:05:00,15.35,15.35,15.33,15.33,22400.0,13.4409,13.4409,13.4233,13.4233,22400.0
2010-09-03 13:10:00,15.33,15.33,15.32,15.33,13600.0,13.4233,13.4233,13.4146,13.4233,13600.0
2010-09-03 13:15:00,15.33,15.34,15.33,15.34,25000.0,13.4233,13.4321,13.4233,13.4321,25000.0
2010-09-03 13:20:00,15.33,15.33,15.32,15.32,28800.0,13.4233,13.4233,13.4146,13.4146,28800.0
2010-09-03 13:25:00,15.32,15.34,15.31,15.31,30000.0,13.4146,13.4321,13.4058,13.4058,30000.0
2010-09-03 13:30:00,15.31,15.32,15.31,15.32,22000.0,13.4058,13.4146,13.4058,13.4146,22000.0
2010-09-03 13:35:00,15.32,15.34,15.31,15.34,5000.0,13.4146,13.4321,13.4058,13.4321,5000.0
2010-09-03 13:40:00,15.35,15.35,15.34,15.35,6200.0,13.4409,13.4409,13.4321,13.4409,6200.0
2010-09-03 13:45:00,15.35,15.36,15.35,15.35,27300.0,13.4409,13.4496,13.4409,13.4409,27300.0
2010-09-03 13:50:00,15.36,15.36,15.36,15.36,1200.0,13.4496,13.4496,13.4496,13.4496,1200.0
2010-09-03 13:55:00,15.37,15.37,15.36,15.37,10800.0,13.4584,13.4584,13.4496,13.4584,10800.0
2010-09-03 14:00:00,15.36,15.37,15.36,15.36,16300.0,13.4496,13.4584,13.4496,13.4496,16300.0
2010-09-03 14:05:00,15.36,15.36,15.35,15.36,30300.0,13.4496,13.4496,13.4409,13.4496,30300.0
2010-09-03 14:10:00,15.35,15.35,15.33,15.34,23800.0,13.4409,13.4409,13.4233,13.4321,23800.0
2010-09-03 14:15:00,15.33,15.35,15.33,15.35,7000.0,13.4233,13.4409,13.4233,13.4409,7000.0
2010-09-03 14:20:00,15.35,15.35,15.34,15.35,22100.0,13.4409,13.4409,13.4321,13.4409,22100.0
2010-09-03 14:25:00,15.35,15.35,15.34,15.35,24600.0,13.4409,13.4409,13.4321,13.4409,24600.0
2010-09-03 14:30:00,15.34,15.37,15.34,15.37,15900.0,13.4321,13.4584,13.4321,13.4584,15900.0
2010-09-03 14:35:00,15.36,15.37,15.34,15.35,32500.0,13.4496,13.4584,13.4321,13.4409,32500.0
2010-09-03 14:40:00,15.35,15.36,15.33,15.34,15800.0,13.4409,13.4496,13.4233,13.4321,15800.0
2010-09-03 14:45:00,15.34,15.34,15.31,15.31,40400.0,13.4321,13.4321,13.4058,13.4058,40400.0
2010-09-03 14:50:00,15.3,15.33,15.3,15.32,125300.0,13.3971,13.4233,13.3971,13.4146,125300.0
2010-09-03 14:55:00,15.31,15.31,15.29,15.3,35400.0,13.4058,13.4058,13.3883,13.3971,35400.0
2010-09-03 15:00:00,15.3,15.3,15.28,15.29,23600.0,13.3971,13.3971,13.3796,13.3883,23600.0
2010-09-03 15:05:00,15.29,15.3,15.28,15.3,31700.0,13.3883,13.3971,13.3796,13.3971,31700.0
2010-09-03 15:10:00,15.29,15.31,15.29,15.3,7700.0,13.3883,13.4058,13.3883,13.3971,7700.0
2010-09-03 15:15:00,15.3,15.31,15.3,15.31,13600.0,13.3971,13.4058,13.3971,13.4058,13600.0
2010-09-03 15:20:00,15.31,15.33,15.28,15.3,286700.0,13.4058,13.4233,13.3796,13.3971,286700.0
2010-09-03 15:25:00,15.3,15.33,15.3,15.32,31200.0,13.3971,13.4233,13.3971,13.4146,31200.0
2010-09-03 15:30:00,15.33,15.33,15.29,15.3,26800.0,13.4233,13.4233,13.3883,13.3971,26800.0
2010-09-03 15:35:00,15.3,15.32,15.3,15.3,127800.0,13.3971,13.4146,13.3971,13.3971,127800.0
2010-09-03 15:40:00,15.31,15.36,15.31,15.35,48900.0,13.4058,13.4496,13.4058,13.4409,48900.0
2010-09-03 15:45:00,15.35,15.38,15.34,15.36,207800.0,13.4409,13.4671,13.4321,13.4496,207800.0
2010-09-03 15:50:00,15.36,15.37,15.35,15.35,309600.0,13.4496,13.4584,13.4409,13.4409,309600.0
2010-09-03 15:55:00,15.35,15.37,15.35,15.35,494600.0,13.4409,13.4584,13.4409,13.4409,494600.0
2010-09-07 09:30:00,15.3,15.3,15.22,15.25,89300.0,13.3971,13.3971,13.327,13.3533,89300.0
2010-09-07 09:35:00,15.24,15.27,15.2,15.24,83300.0,13.3445,13.3708,13.3095,13.3445,83300.0
2010-09-07 09:40:00,15.24,15.29,15.23,15.28,84600.0,13.3445,13.3883,13.3358,13.3796,84600.0
2010-09-07 09:45:00,15.28,15.29,15.22,15.22,49000.0,13.3796,13.3883,13.327,13.327,49000.0
2010-09-07 09:50:00,15.22,15.23,15.15,15.17,210200.0,13.327,13.3358,13.2657,13.2832,210200.0
2010-09-07 09:55:00,15.17,15.18,15.1,15.1,74300.0,13.2832,13.292,13.222,13.222,74300.0
2010-09-07 10:00:00,15.11,15.13,15.1,15.13,148000.0,13.2307,13.2482,13.222,13.2482,148000.0
2010-09-07 10:05:00,15.12,15.15,15.11,15.15,81500.0,13.2395,13.2657,13.2307,13.2657,81500.0
2010-09-07 10:10:00,15.15,15.19,15.15,15.19,78200.0,13.2657,13.3008,13.2657,13.3008,78200.0
2010-09-07 10:15:00,15.18,15.19,15.15,15.16,138700.0,13.292,13.3008,13.2657,13.2745,138700.0
2010-09-07 10:20:00,15.15,15.15,15.1,15.13,114900.0,13.2657,13.2657,13.222,13.2482,114900.0
2010-09-07 10:25:00,15.12,15.12,15.1,15.1,105400.0,13.2395,13.2395,13.222,13.222,105400.0
2010-09-07 10:30:00,15.1,15.1,15.02,15.03,279400.0,13.222,13.222,13.1519,13.1607,279400.0
2010-09-07 10:35:00,15.03,15.04,15.0,15.03,79800.0,13.1607,13.1694,13.1344,13.1607,79800.0
2010-09-07 10:40:00,15.04,15.08,15.04,15.08,61700.0,13.1694,13.2044,13.1694,13.2044,61700.0
2010-09-07 10:45:00,15.07,15.09,15.07,15.07,54500.0,13.1957,13.2132,13.1957,13.1957,54500.0
2010-09-07 10:50:00,15.06,15.07,15.03,15.03,40200.0,13.1869,13.1957,13.1607,13.1607,40200.0
2010-09-07 10:55:00,15.02,15.07,15.02,15.06,63300.0,13.1519,13.1957,13.1519,13.1869,63300.0
2010-09-07 11:00:00,15.06,15.07,15.04,15.04,24400.0,13.1869,13.1957,13.1694,13.1694,24400.0
2010-09-07 11:05:00,15.03,15.05,15.02,15.03,44500.0,13.1607,13.1782,13.1519,13.1607,44500.0
2010-09-07 11:10:00,15.03,15.05,15.03,15.05,50800.0,13.1607,13.1782,13.1607,13.1782,50800.0
2010-09-07 11:15:00,15.06,15.06,15.04,15.06,56600.0,13.1869,13.1869,13.1694,13.1869,56600.0
2010-09-07 11:20:00,15.06,15.1,15.06,15.07,68000.0,13.1869,13.222,13.1869,13.1957,68000.0
2010-09-07 11:25:00,15.08,15.11,15.08,15.11,44900.0,13.2044,13.2307,13.2044,13.2307,44900.0
2010-09-07 11:30:00,15.11,15.13,15.08,15.08,38000.0,13.2307,13.2482,13.2044,13.2044,38000.0
2010-09-07 11:35:00,15.07,15.08,15.06,15.07,17800.0,13.1957,13.2044,13.1869,13.1957,17800.0
2010-09-07 11:40:00,15.08,15.09,15.07,15.09,36600.0,13.2044,13.2132,13.1957,13.2132,36600.0
2010-09-07 11:45:00,15.1,15.1,15.08,15.1,61600.0,13.222,13.222,13.2044,13.222,61600.0
2010-09-07 11:50:00,15.1,15.1,15.05,15.05,63500.0,13.222,13.222,13.1782,13.1782,63500.0
2010-09-07 11:55:00,15.06,15.12,15.05,15.12,40800.0,13.1869,13.2395,13.1782,13.2395,40800.0
2010-09-07 12:00:00,15.12,15.12,15.1,15.11,36200.0,13.2395,13.2395,13.222,13.2307,36200.0
2010-09-07 12:05:00,15.11,15.13,15.11,15.13,42400.0,13.2307,13.2482,13.2307,13.2482,42400.0
2010-09-07 12:10:00,15.13,15.13,15.11,15.12,30000.0,13.2482,13.2482,13.2307,13.2395,30000.0
2010-09-07 12:15:00,15.11,15.12,15.11,15.12,15900.0,13.2307,13.2395,13.2307,13.2395,15900.0
2010-09-07 12:20:00,15.11,15.12,15.07,15.07,28500.0,13.2307,13.2395,13.1957,13.1957,28500.0
2010-09-07 12:25:00,15.07,15.08,15.06,15.07,45300.0,13.1957,13.2044,13.1869,13.1957,45300.0
2010-09-07 12:30:00,15.07,15.07,15.02,15.04,34700.0,13.1957,13.1957,13.1519,13.1694,34700.0
2010-09-07 12:35:00,15.03,15.04,15.03,15.03,5000.0,13.1607,13.1694,13.1607,13.1607,5000.0
2010-09-07 12:40:00,15.03,15.06,15.03,15.05,19300.0,13.1607,13.1869,13.1607,13.1782,19300.0
2010-09-07 12:45:00,15.05,15.06,15.03,15.04,20500.0,13.1782,13.1869,13.1607,13.1694,20500.0
2010-09-07 12:50:00,15.04,15.05,15.04,15.05,7900.0,13.1694,13.1782,13.1694,13.1782,7900.0
2010-09-07 12:55:00,15.04,15.05,15.04,15.05,5600.0,13.1694,13.1782,13.1694,13.1782,5600.0
2010-09-07 13:00:00,15.05,15.05,15.03,15.03,12400.0,13.1782,13.1782,13.1607,13.1607,12400.0
2010-09-07 13:05:00,15.03,15.04,15.02,15.03,11500.0,13.1607,13.1694,13.1519,13.1607,11500.0
2010-09-07 13:10:00,15.03,15.04,15.03,15.04,7300.0,13.1607,13.1694,13.1607,13.1694,7300.0
2010-09-07 13:15:00,15.04,15.05,15.03,15.03,23500.0,13.1694,13.1782,13.1607,13.1607,23500.0
2010-09-07 13:20:00,15.03,15.05,15.02,15.03,36200.0,13.1607,13.1782,13.1519,13.1607,36200.0
2010-09-07 13:25:00,15.03,15.05,15.02,15.04,24800.0,13.1607,13.1782,13.1519,13.1694,24800.0
2010-09-07 13:30:00,15.04,15.06,15.04,15.06,13000.0,13.1694,13.1869,13.1694,13.1869,13000.0
2010-09-07 13:35:00,15.06,15.06,15.05,15.05,7100.0,13.1869,13.1869,13.1782,13.1782,7100.0
2010-09-07 13:40:00,15.05,15.06,15.05,15.05,16200.0,13.1782,13.1869,13.1782,13.1782,16200.0
2010-09-07 13:45:00,15.05,15.05,15.05,15.05,36100.0,13.1782,13.1782,13.1782,13.1782,36100.0
2010-09-07 13:50:00,15.05,15.06,15.05,15.06,23500.0,13.1782,13.1869,13.1782,13.1869,23500.0
2010-09-07 13:55:00,15.06,15.09,15.05,15.08,52600.0,13.1869,13.2132,13.1782,13.2044,52600.0
2010-09-07 14:00:00,15.07,15.08,15.06,15.06,4700.0,13.1957,13.2044,13.1869,13.1869,4700.0
2010-09-07 14:05:00,15.07,15.07,15.04,15.04,20700.0,13.1957,13.1957,13.1694,13.1694,20700.0
2010-09-07 14:10:00,15.05,15.06,15.05,15.05,16500.0,13.1782,13.1869,13.1782,13.1782,16500.0
2010-09-07 14:15:00,15.06,15.09,15.06,15.08,47000.0,13.1869,13.2132,13.1869,13.2044,47000.0
2010-09-07 14:20:00,15.08,15.08,15.07,15.07,16500.0,13.2044,13.2044,13.1957,13.1957,16500.0
2010-09-07 14:25:00,15.07,15.08,15.06,15.06,15000.0,13.1957,13.2044,13.1869,13.1869,15000.0
2010-09-07 14:30:00,15.06,15.06,15.03,15.03,12700.0,13.1869,13.1869,13.1607,13.1607,12700.0
2010-09-07 14:35:00,15.04,15.06,15.03,15.03,37900.0,13.1694,13.1869,13.1607,13.1607,37900.0
2010-09-07 14:40:00,15.03,15.03,15.02,15.02,16600.0,13.1607,13.1607,13.1519,13.1519,16600.0
2010-09-07 14:45:00,15.02,15.02,15.0,15.0,7000.0,13.1519,13.1519,13.1344,13.1344,7000.0
2010-09-07 14:50:00,15.0,15.02,15.0,15.01,43200.0,13.1344,13.1519,13.1344,13.1431,43200.0
2010-09-07 14:55:00,15.0,15.0,14.95,14.96,119600.0,13.1344,13.1344,13.0906,13.0994,119600.0
2010-09-07 15:00:00,14.96,14.98,14.95,14.98,35000.0,13.0994,13.1169,13.0906,13.1169,35000.0
2010-09-07 15:05:00,14.97,14.98,14.95,14.96,19000.0,13.1081,13.1169,13.0906,13.0994,19000.0
2010-09-07 15:10:00,14.96,14.97,14.96,14.97,31500.0,13.0994,13.1081,13.0994,13.1081,31500.0
2010-09-07 15:15:00,14.97,14.98,14.96,14.98,31600.0,13.1081,13.1169,13.0994,13.1169,31600.0
2010-09-07 15:20:00,14.98,14.98,14.95,14.95,32100.0,13.1169,13.1169,13.0906,13.0906,32100.0
2010-09-07 15:25:00,14.95,14.97,14.94,14.97,49500.0,13.0906,13.1081,13.0819,13.1081,49500.0
2010-09-07 15:30:00,14.97,14.98,14.96,14.96,37300.0,13.1081,13.1169,13.0994,13.0994,37300.0
2010-09-07 15:35:00,14.97,15.0,14.97,14.99,133900.0,13.1081,13.1344,13.1081,13.1256,133900.0
2010-09-07 15:40:00,14.99,15.0,14.98,14.98,111000.0,13.1256,13.1344,13.1169,13.1169,111000.0
2010-09-07 15:45:00,14.98,14.99,14.96,14.96,233000.0,13.1169,13.1256,13.0994,13.0994,233000.0
2010-09-07 15:50:00,14.96,14.96,14.91,14.91,195600.0,13.0994,13.0994,13.0556,13.0556,195600.0
2010-09-07 15:55:00,14.91,14.94,14.91,14.94,452200.0,13.0556,13.0819,13.0556,13.0819,452200.0
2010-09-08 09:30:00,14.98,15.03,14.95,15.0,54900.0,13.1169,13.1607,13.0906,13.1344,54900.0
2010-09-08 09:35:00,15.0,15.04,14.96,15.0,204300.0,13.1344,13.1694,13.0994,13.1344,204300.0
2010-09-08 09:40:00,15.01,15.1,15.01,15.1,113400.0,13.1431,13.222,13.1431,13.222,113400.0
2010-09-08 09:45:00,15.09,15.1,15.08,15.08,75200.0,13.2132,13.222,13.2044,13.2044,75200.0
2010-09-08 09:50:00,15.08,15.08,15.04,15.06,35000.0,13.2044,13.2044,13.1694,13.1869,35000.0
2010-09-08 09:55:00,15.06,15.11,15.06,15.1,22600.0,13.1869,13.2307,13.1869,13.222,22600.0
2010-09-08 10:00:00,15.1,15.13,15.1,15.13,31600.0,13.222,13.2482,13.222,13.2482,31600.0
2010-09-08 10:05:00,15.14,15.15,15.07,15.09,73400.0,13.257,13.2657,13.1957,13.2132,73400.0
2010-09-08 10:10:00,15.09,15.13,15.08,15.12,23200.0,13.2132,13.2482,13.2044,13.2395,23200.0
2010-09-08 10:15:00,15.12,15.13,15.1,15.1,35900.0,13.2395,13.2482,13.222,13.222,35900.0
2010-09-08 10:20:00,15.1,15.14,15.09,15.14,192000.0,13.222,13.257,13.2132,13.257,192000.0
2010-09-08 10:25:00,15.13,15.16,15.13,15.14,114000.0,13.2482,13.2745,13.2482,13.257,114000.0
2010-09-08 10:30:00,15.13,15.15,15.11,15.13,564000.0,13.2482,13.2657,13.2307,13.2482,564000.0
2010-09-08 10:35:00,15.13,15.17,15.13,15.17,24100.0,13.2482,13.2832,13.2482,13.2832,24100.0
2010-09-08 10:40:00,15.17,15.17,15.16,15.16,49500.0,13.2832,13.2832,13.2745,13.2745,49500.0
2010-09-08 10:45:00,15.16,15.16,15.15,15.15,37700.0,13.2745,13.2745,13.2657,13.2657,37700.0
2010-09-08 10:50:00,15.15,15.16,15.15,15.16,29700.0,13.2657,13.2745,13.2657,13.2745,29700.0
2010-09-08 10:55:00,15.16,15.16,15.13,15.13,21900.0,13.2745,13.2745,13.2482,13.2482,21900.0
2010-09-08 11:00:00,15.13,15.16,15.13,15.16,29200.0,13.2482,13.2745,13.2482,13.2745,29200.0
2010-09-08 11:05:00,15.16,15.17,15.15,15.15,30700.0,13.2745,13.2832,13.2657,13.2657,30700.0
2010-09-08 11:10:00,15.15,15.16,15.12,15.13,19300.0,13.2657,13.2745,13.2395,13.2482,19300.0
2010-09-08 11:15:00,15.13,15.13,15.11,15.11,11500.0,13.2482,13.2482,13.2307,13.2307,11500.0
2010-09-08 11:20:00,15.11,15.11,15.09,15.1,16500.0,13.2307,13.2307,13.2132,13.222,16500.0
2010-09-08 11:25:00,15.1,15.1,15.09,15.1,19300.0,13.222,13.222,13.2132,13.222,19300.0
2010-09-08 11:30:00,15.1,15.11,15.09,15.1,17200.0,13.222,13.2307,13.2132,13.222,17200.0
2010-09-08 11:35:00,15.1,15.1,15.08,15.08,16900.0,13.222,13.222,13.2044,13.2044,16900.0
2010-09-08 11:40:00,15.07,15.08,15.07,15.07,12500.0,13.1957,13.2044,13.1957,13.1957,12500.0
2010-09-08 11:45:00,15.07,15.09,15.07,15.09,15700.0,13.1957,13.2132,13.1957,13.2132,15700.0
2010-09-08 11:50:00,15.09,15.09,15.07,15.07,82100.0,13.2132,13.2132,13.1957,13.1957,82100.0
2010-09-08 11:55:00,15.07,15.08,15.07,15.08,18700.0,13.1957,13.2044,13.1957,13.2044,18700.0
2010-09-08 12:00:00,15.08,15.08,15.07,15.08,15700.0,13.2044,13.2044,13.1957,13.2044,15700.0
2010-09-08 12:05:00,15.08,15.08,15.07,15.07,3400.0,13.2044,13.2044,13.1957,13.1957,3400.0
2010-09-08 12:10:00,15.08,15.08,15.06,15.07,17000.0,13.2044,13.2044,13.1869,13.1957,17000.0
2010-09-08 12:15:00,15.07,15.08,15.07,15.07,17100.0,13.1957,13.2044,13.1957,13.1957,17100.0
2010-09-08 12:20:00,15.07,15.09,15.07,15.09,19500.0,13.1957,13.2132,13.1957,13.2132,19500.0
2010-09-08 12:25:00,15.08,15.1,15.08,15.1,14200.0,13.2044,13.222,13.2044,13.222,14200.0
2010-09-08 12:30:00,15.11,15.11,15.09,15.1,17900.0,13.2307,13.2307,13.2132,13.222,17900.0
2010-09-08 12:35:00,15.1,15.11,15.1,15.11,10400.0,13.222,13.2307,13.222,13.2307,10400.0
2010-09-08 12:40:00,15.1,15.13,15.1,15.11,48700.0,13.222,13.2482,13.222,13.2307,48700.0
2010-09-08 12:45:00,15.11,15.12,15.1,15.1,23600.0,13.2307,13.2395,13.222,13.222,23600.0
2010-09-08 12:50:00,15.1,15.11,15.1,15.1,22900.0,13.222,13.2307,13.222,13.222,22900.0
2010-09-08 12:55:00,15.1,15.1,15.09,15.09,62300.0,13.222,13.222,13.2132,13.2132,62300.0
2010-09-08 13:00:00,15.1,15.1,15.09,15.09,91400.0,13.222,13.222,13.2132,13.2132,91400.0
2010-09-08 13:05:00,15.1,15.1,15.05,15.06,30800.0,13.222,13.222,13.1782,13.1869,30800.0
2010-09-08 13:10:00,15.05,15.06,15.05,15.05,9700.0,13.1782,13.1869,13.1782,13.1782,9700.0
2010-09-08 13:15:00,15.06,15.07,15.06,15.06,16300.0,13.1869,13.1957,13.1869,13.1869,16300.0
2010-09-08 13:20:00,15.05,15.07,15.05,15.07,18900.0,13.1782,13.1957,13.1782,13.1957,18900.0
2010-09-08 13:25:00,15.07,15.07,15.06,15.07,12500.0,13.1957,13.1957,13.1869,13.1957,12500.0
2010-09-08 13:30:00,15.07,15.08,15.07,15.07,22100.0,13.1957,13.2044,13.1957,13.1957,22100.0
2010-09-08 13:35:00,15.07,15.07,15.05,15.05,12500.0,13.1957,13.1957,13.1782,13.1782,12500.0
2010-09-08 13:40:00,15.05,15.05,15.0,15.0,28600.0,13.1782,13.1782,13.1344,13.1344,28600.0
2010-09-08 13:45:00,15.0,15.0,14.98,14.99,52800.0,13.1344,13.1344,13.1169,13.1256,52800.0
2010-09-08 13:50:00,14.98,15.0,14.98,14.98,18800.0,13.1169,13.1344,13.1169,13.1169,18800.0
2010-09-08 13:55:00,14.99,15.0,14.97,15.0,18000.0,13.1256,13.1344,13.1081,13.1344,18000.0
2010-09-08 14:00:00,14.99,14.99,14.94,14.94,91700.0,13.1256,13.1256,13.0819,13.0819,91700.0
2010-09-08 14:05:00,14.94,14.98,14.94,14.95,80600.0,13.0819,13.1169,13.0819,13.0906,80600.0
2010-09-08 14:10:00,14.95,14.97,14.93,14.97,30200.0,13.0906,13.1081,13.0731,13.1081,30200.0
2010-09-08 14:15:00,14.97,14.98,14.95,14.98,35100.0,13.1081,13.1169,13.0906,13.1169,35100.0
2010-09-08 14:20:00,14.98,15.01,14.98,15.01,36900.0,13.1169,13.1431,13.1169,13.1431,36900.0
2010-09-08 14:25:00,15.01,15.01,15.0,15.0,14100.0,13.1431,13.1431,13.1344,13.1344,14100.0
2010-09-08 14:30:00,15.0,15.02,15.0,15.0,26200.0,13.1344,13.1519,13.1344,13.1344,26200.0
2010-09-08 14:35:00,15.01,15.01,14.99,14.99,9500.0,13.1431,13.1431,13.1256,13.1256,9500.0
2010-09-08 14:40:00,15.0,15.04,15.0,15.04,16300.0,13.1344,13.1694,13.1344,13.1694,16300.0
2010-09-08 14:45:00,15.04,15.04,15.03,15.04,11400.0,13.1694,13.1694,13.1607,13.1694,11400.0
2010-09-08 14:50:00,15.04,15.04,15.02,15.03,12200.0,13.1694,13.1694,13.1519,13.1607,12200.0
2010-09-08 14:55:00,15.02,15.03,15.01,15.01,14100.0,13.1519,13.1607,13.1431,13.1431,14100.0
2010-09-08 15:00:00,15.01,15.04,15.0,15.03,22000.0,13.1431,13.1694,13.1344,13.1607,22000.0
2010-09-08 15:05:00,15.03,15.05,15.03,15.05,5900.0,13.1607,13.1782,13.1607,13.1782,5900.0
2010-09-08 15:10:00,15.04,15.05,15.02,15.02,30600.0,13.1694,13.1782,13.1519,13.1519,30600.0
2010-09-08 15:15:00,15.02,15.04,15.01,15.02,18100.0,13.1519,13.1694,13.1431,13.1519,18100.0
2010-09-08 15:20:00,15.02,15.04,14.99,14.99,39600.0,13.1519,13.1694,13.1256,13.1256,39600.0
2010-09-08 15:25:00,14.99,15.01,14.98,14.99,39100.0,13.1256,13.1431,13.1169,13.1256,39100.0
2010-09-08 15:30:00,14.99,15.01,14.98,15.0,57400.0,13.1256,13.1431,13.1169,13.1344,57400.0
2010-09-08 15:35:00,15.01,15.04,15.01,15.03,35200.0,13.1431,13.1694,13.1431,13.1607,35200.0
2010-09-08 15:40:00,15.02,15.03,14.98,14.99,68500.0,13.1519,13.1607,13.1169,13.1256,68500.0
2010-09-08 15:45:00,14.98,15.01,14.97,14.99,118300.0,13.1169,13.1431,13.1081,13.1256,118300.0
2010-09-08 15:50:00,14.99,14.99,14.98,14.98,100100.0,13.1256,13.1256,13.1169,13.1169,100100.0
2010-09-08 15:55:00,14.98,15.01,14.98,15.0,198900.0,13.1169,13.1431,13.1169,13.1344,198900.0
2010-09-09 09:30:00,15.14,15.25,15.14,15.25,85900.0,13.257,13.3533,13.257,13.3533,85900.0
2010-09-09 09:35:00,15.25,15.28,15.25,15.28,22500.0,13.3533,13.3796,13.3533,13.3796,22500.0
2010-09-09 09:40:00,15.27,15.27,15.2,15.26,51200.0,13.3708,13.3708,13.3095,13.3621,51200.0
2010-09-09 09:45:00,15.25,15.25,15.22,15.22,24600.0,13.3533,13.3533,13.327,13.327,24600.0
2010-09-09 09:50:00,15.22,15.29,15.22,15.28,34200.0,13.327,13.3883,13.327,13.3796,34200.0
2010-09-09 09:55:00,15.29,15.3,15.27,15.3,21100.0,13.3883,13.3971,13.3708,13.3971,21100.0
2010-09-09 10:00:00,15.3,15.3,15.27,15.28,59600.0,13.3971,13.3971,13.3708,13.3796,59600.0
2010-09-09 10:05:00,15.27,15.28,15.23,15.23,26300.0,13.3708,13.3796,13.3358,13.3358,26300.0
2010-09-09 10:10:00,15.24,15.25,15.2,15.2,30900.0,13.3445,13.3533,13.3095,13.3095,30900.0
2010-09-09 10:15:00,15.2,15.2,15.15,15.17,55200.0,13.3095,13.3095,13.2657,13.2832,55200.0
2010-09-09 10:20:00,15.17,15.18,15.17,15.17,37600.0,13.2832,13.292,13.2832,13.2832,37600.0
2010-09-09 10:25:00,15.17,15.19,15.17,15.19,22800.0,13.2832,13.3008,13.2832,13.3008,22800.0
2010-09-09 10:30:00,15.19,15.19,15.15,15.15,12600.0,13.3008,13.3008,13.2657,13.2657,12600.0
2010-09-09 10:35:00,15.15,15.15,15.13,15.15,12900.0,13.2657,13.2657,13.2482,13.2657,12900.0
2010-09-09 10:40:00,15.14,15.16,15.14,15.15,112800.0,13.257,13.2745,13.257,13.2657,112800.0
2010-09-09 10:45:00,15.15,15.17,15.15,15.16,25500.0,13.2657,13.2832,13.2657,13.2745,25500.0
2010-09-09 10:50:00,15.17,15.17,15.15,15.15,90000.0,13.2832,13.2832,13.2657,13.2657,90000.0
2010-09-09 10:55:00,15.15,15.15,15.12,15.12,20400.0,13.2657,13.2657,13.2395,13.2395,20400.0
2010-09-09 11:00:00,15.12,15.15,15.12,15.14,25300.0,13.2395,13.2657,13.2395,13.257,25300.0
2010-09-09 11:05:00,15.14,15.16,15.14,15.16,14200.0,13.257,13.2745,13.257,13.2745,14200.0
2010-09-09 11:10:00,15.16,15.19,15.16,15.19,32300.0,13.2745,13.3008,13.2745,13.3008,32300.0
2010-09-09 11:15:00,15.19,15.19,15.19,15.19,33600.0,13.3008,13.3008,13.3008,13.3008,33600.0
2010-09-09 11:20:00,15.19,15.19,15.19,15.19,2900.0,13.3008,13.3008,13.3008,13.3008,2900.0
2010-09-09 11:25:00,15.19,15.22,15.19,15.22,9100.0,13.3008,13.327,13.3008,13.327,9100.0
2010-09-09 11:30:00,15.22,15.25,15.21,15.25,68900.0,13.327,13.3533,13.3183,13.3533,68900.0
2010-09-09 11:35:00,15.25,15.26,15.25,15.26,22400.0,13.3533,13.3621,13.3533,13.3621,22400.0
2010-09-09 11:40:00,15.25,15.26,15.24,15.24,23200.0,13.3533,13.3621,13.3445,13.3445,23200.0
2010-09-09 11:45:00,15.24,15.25,15.22,15.22,25400.0,13.3445,13.3533,13.327,13.327,25400.0
2010-09-09 11:50:00,15.23,15.23,15.2,15.2,10100.0,13.3358,13.3358,13.3095,13.3095,10100.0
2010-09-09 11:55:00,15.2,15.2,15.19,15.19,3300.0,13.3095,13.3095,13.3008,13.3008,3300.0
2010-09-09 12:00:00,15.19,15.23,15.19,15.23,17000.0,13.3008,13.3358,13.3008,13.3358,17000.0
2010-09-09 12:05:00,15.22,15.23,15.22,15.23,4300.0,13.327,13.3358,13.327,13.3358,4300.0
2010-09-09 12:10:00,15.23,15.23,15.22,15.23,9900.0,13.3358,13.3358,13.327,13.3358,9900.0
2010-09-09 12:15:00,15.23,15.23,15.22,15.22,7300.0,13.3358,13.3358,13.327,13.327,7300.0
2010-09-09 12:20:00,15.22,15.23,15.21,15.21,2200.0,13.327,13.3358,13.3183,13.3183,2200.0
2010-09-09 12:25:00,15.22,15.22,15.21,15.21,8500.0,13.327,13.327,13.3183,13.3183,8500.0
2010-09-09 12:30:00,15.21,15.22,15.2,15.22,7700.0,13.3183,13.327,13.3095,13.327,7700.0
2010-09-09 12:35:00,15.22,15.22,15.2,15.21,5500.0,13.327,13.327,13.3095,13.3183,5500.0
2010-09-09 12:40:00,15.2,15.21,15.19,15.19,2800.0,13.3095,13.3183,13.3008,13.3008,2800.0
2010-09-09 12:45:00,15.19,15.19,15.14,15.14,21600.0,13.3008,13.3008,13.257,13.257,21600.0
2010-09-09 12:50:00,15.15,15.15,15.13,15.14,11600.0,13.2657,13.2657,13.2482,13.257,11600.0
2010-09-09 12:55:00,15.13,15.14,15.09,15.09,28300.0,13.2482,13.257,13.2132,13.2132,28300.0
2010-09-09 13:00:00,15.07,15.1,15.07,15.1,19900.0,13.1957,13.222,13.1957,13.222,19900.0
2010-09-09 13:05:00,15.1,15.11,15.08,15.08,12200.0,13.222,13.2307,13.2044,13.2044,12200.0
2010-09-09 13:10:00,15.07,15.07,15.03,15.03,12900.0,13.1957,13.1957,13.1607,13.1607,12900.0
2010-09-09 13:15:00,15.03,15.07,15.03,15.06,33000.0,13.1607,13.1957,13.1607,13.1869,33000.0
2010-09-09 13:20:00,15.07,15.07,15.06,15.07,1800.0,13.1957,13.1957,13.1869,13.1957,1800.0
2010-09-09 13:25:00,15.06,15.06,15.02,15.02,49600.0,13.1869,13.1869,13.1519,13.1519,49600.0
2010-09-09 13:30:00,15.02,15.03,15.0,15.03,21700.0,13.1519,13.1607,13.1344,13.1607,21700.0
2010-09-09 13:35:00,15.04,15.06,15.03,15.05,160700.0,13.1694,13.1869,13.1607,13.1782,160700.0
2010-09-09 13:40:00,15.05,15.05,15.04,15.05,44200.0,13.1782,13.1782,13.1694,13.1782,44200.0
2010-09-09 13:45:00,15.06,15.06,15.03,15.06,21100.0,13.1869,13.1869,13.1607,13.1869,21100.0
2010-09-09 13:50:00,15.06,15.06,15.05,15.06,2300.0,13.1869,13.1869,13.1782,13.1869,2300.0
2010-09-09 13:55:00,15.05,15.05,14.98,15.0,33300.0,13.1782,13.1782,13.1169,13.1344,33300.0
2010-09-09 14:00:00,14.99,15.02,14.99,15.02,18000.0,13.1256,13.1519,13.1256,13.1519,18000.0
2010-09-09 14:05:00,15.02,15.02,14.98,14.99,75700.0,13.1519,13.1519,13.1169,13.1256,75700.0
2010-09-09 14:10:00,14.99,14.99,14.96,14.98,22500.0,13.1256,13.1256,13.0994,13.1169,22500.0
2010-09-09 14:15:00,14.98,15.03,14.98,15.02,41900.0,13.1169,13.1607,13.1169,13.1519,41900.0
2010-09-09 14:20:00,15.02,15.05,15.02,15.05,13300.0,13.1519,13.1782,13.1519,13.1782,13300.0
2010-09-09 14:25:00,15.04,15.05,15.02,15.05,65600.0,13.1694,13.1782,13.1519,13.1782,65600.0
2010-09-09 14:30:00,15.05,15.09,15.05,15.09,92700.0,13.1782,13.2132,13.1782,13.2132,92700.0
2010-09-09 14:35:00,15.09,15.11,15.09,15.1,22300.0,13.2132,13.2307,13.2132,13.222,22300.0
2010-09-09 14:40:00,15.1,15.1,15.06,15.06,20600.0,13.222,13.222,13.1869,13.1869,20600.0
2010-09-09 14:45:00,15.06,15.11,15.06,15.1,11000.0,13.1869,13.2307,13.1869,13.222,11000.0
2010-09-09 14:50:00,15.1,15.11,15.09,15.09,18300.0,13.222,13.2307,13.2132,13.2132,18300.0
2010-09-09 14:55:00,15.09,15.1,15.08,15.1,12900.0,13.2132,13.222,13.2044,13.222,12900.0
2010-09-09 15:00:00,15.1,15.11,15.1,15.11,5200.0,13.222,13.2307,13.222,13.2307,5200.0
2010-09-09 15:05:00,15.11,15.11,15.09,15.09,4800.0,13.2307,13.2307,13.2132,13.2132,4800.0
2010-09-09 15:10:00,15.09,15.09,15.08,15.08,5200.0,13.2132,13.2132,13.2044,13.2044,5200.0
2010-09-09 15:15:00,15.09,15.11,15.08,15.11,13700.0,13.2132,13.2307,13.2044,13.2307,13700.0
2010-09-09 15:20:00,15.11,15.11,15.1,15.11,16100.0,13.2307,13.2307,13.222,13.2307,16100.0
2010-09-09 15:25:00,15.11,15.12,15.1,15.11,17200.0,13.2307,13.2395,13.222,13.2307,17200.0
2010-09-09 15:30:00,15.12,15.12,15.11,15.12,11300.0,13.2395,13.2395,13.2307,13.2395,11300.0
2010-09-09 15:35:00,15.12,15.13,15.11,15.13,32200.0,13.2395,13.2482,13.2307,13.2482,32200.0
2010-09-09 15:40:00,15.12,15.13,15.09,15.1,48100.0,13.2395,13.2482,13.2132,13.222,48100.0
2010-09-09 15:45:00,15.09,15.1,15.08,15.09,53600.0,13.2132,13.222,13.2044,13.2132,53600.0
2010-09-09 15:50:00,15.09,15.1,15.08,15.08,84200.0,13.2132,13.222,13.2044,13.2044,84200.0
2010-09-09 15:55:00,15.08,15.09,15.08,15.09,148800.0,13.2044,13.2132,13.2044,13.2132,148800.0
2010-09-10 09:30:00,15.14,15.16,15.04,15.14,18600.0,13.257,13.2745,13.1694,13.257,18600.0
2010-09-10 09:35:00,15.12,15.16,15.1,15.13,20000.0,13.2395,13.2745,13.222,13.2482,20000.0
2010-09-10 09:40:00,15.13,15.16,15.1,15.14,32300.0,13.2482,13.2745,13.222,13.257,32300.0
2010-09-10 09:45:00,15.13,15.17,15.13,15.17,14500.0,13.2482,13.2832,13.2482,13.2832,14500.0
2010-09-10 09:50:00,15.19,15.25,15.19,15.22,37700.0,13.3008,13.3533,13.3008,13.327,37700.0
2010-09-10 09:55:00,15.23,15.25,15.21,15.21,55100.0,13.3358,13.3533,13.3183,13.3183,55100.0
2010-09-10 10:00:00,15.22,15.23,15.2,15.23,16700.0,13.327,13.3358,13.3095,13.3358,16700.0
2010-09-10 10:05:00,15.22,15.22,15.17,15.21,36400.0,13.327,13.327,13.2832,13.3183,36400.0
2010-09-10 10:10:00,15.21,15.26,15.2,15.24,31700.0,13.3183,13.3621,13.3095,13.3445,31700.0
2010-09-10 10:15:00,15.24,15.28,15.23,15.27,61600.0,13.3445,13.3796,13.3358,13.3708,61600.0
2010-09-10 10:20:00,15.27,15.3,15.27,15.27,41000.0,13.3708,13.3971,13.3708,13.3708,41000.0
2010-09-10 10:25:00,15.27,15.27,15.25,15.26,11600.0,13.3708,13.3708,13.3533,13.3621,11600.0
2010-09-10 10:30:00,15.26,15.31,15.26,15.29,58000.0,13.3621,13.4058,13.3621,13.3883,58000.0
2010-09-10 10:35:00,15.29,15.3,15.27,15.28,34700.0,13.3883,13.3971,13.3708,13.3796,34700.0
2010-09-10 10:40:00,15.28,15.28,15.27,15.28,96700.0,13.3796,13.3796,13.3708,13.3796,96700.0
2010-09-10 10:45:00,15.28,15.28,15.24,15.24,12600.0,13.3796,13.3796,13.3445,13.3445,12600.0
2010-09-10 10:50:00,15.24,15.26,15.23,15.24,17900.0,13.3445,13.3621,13.3358,13.3445,17900.0
2010-09-10 10:55:00,15.25,15.27,15.25,15.27,4700.0,13.3533,13.3708,13.3533,13.3708,4700.0
2010-09-10 11:00:00,15.26,15.26,15.25,15.26,7700.0,13.3621,13.3621,13.3533,13.3621,7700.0
2010-09-10 11:05:00,15.25,15.25,15.23,15.23,11000.0,13.3533,13.3533,13.3358,13.3358,11000.0
2010-09-10 11:10:00,15.24,15.24,15.23,15.23,5100.0,13.3445,13.3445,13.3358,13.3358,5100.0
2010-09-10 11:15:00,15.23,15.23,15.21,15.22,20900.0,13.3358,13.3358,13.3183,13.327,20900.0
2010-09-10 11:20:00,15.22,15.22,15.22,15.22,7300.0,13.327,13.327,13.327,13.327,7300.0
2010-09-10 11:25:00,15.22,15.24,15.22,15.23,9400.0,13.327,13.3445,13.327,13.3358,9400.0
2010-09-10 11:30:00,15.24,15.24,15.23,15.23,26700.0,13.3445,13.3445,13.3358,13.3358,26700.0
2010-09-10 11:35:00,15.22,15.23,15.21,15.21,5400.0,13.327,13.3358,13.3183,13.3183,5400.0
2010-09-10 11:40:00,15.21,15.21,15.19,15.2,25700.0,13.3183,13.3183,13.3008,13.3095,25700.0
2010-09-10 11:45:00,15.2,15.2,15.18,15.18,9800.0,13.3095,13.3095,13.292,13.292,9800.0
2010-09-10 11:50:00,15.18,15.19,15.17,15.19,18600.0,13.292,13.3008,13.2832,13.3008,18600.0
2010-09-10 11:55:00,15.18,15.18,15.14,15.15,23500.0,13.292,13.292,13.257,13.2657,23500.0
2010-09-10 12:00:00,15.15,15.15,15.12,15.13,87400.0,13.2657,13.2657,13.2395,13.2482,87400.0
2010-09-10 12:05:00,15.13,15.14,15.11,15.12,24200.0,13.2482,13.257,13.2307,13.2395,24200.0
2010-09-10 12:10:00,15.12,15.14,15.12,15.14,35900.0,13.2395,13.257,13.2395,13.257,35900.0
2010-09-10 12:15:00,15.15,15.16,15.14,15.16,33500.0,13.2657,13.2745,13.257,13.2745,33500.0
2010-09-10 12:20:00,15.16,15.19,15.16,15.19,5900.0,13.2745,13.3008,13.2745,13.3008,5900.0
2010-09-10 12:25:00,15.18,15.19,15.18,15.18,8400.0,13.292,13.3008,13.292,13.292,8400.0
2010-09-10 12:30:00,15.17,15.17,15.16,15.17,12200.0,13.2832,13.2832,13.2745,13.2832,12200.0
2010-09-10 12:35:00,15.17,15.17,15.16,15.16,12800.0,13.2832,13.2832,13.2745,13.2745,12800.0
2010-09-10 12:40:00,15.17,15.17,15.16,15.17,5500.0,13.2832,13.2832,13.2745,13.2832,5500.0
2010-09-10 12:45:00,15.17,15.19,15.17,15.19,12000.0,13.2832,13.3008,13.2832,13.3008,12000.0
2010-09-10 12:50:00,15.19,15.2,15.18,15.2,8000.0,13.3008,13.3095,13.292,13.3095,8000.0
2010-09-10 12:55:00,15.19,15.2,15.18,15.18,4200.0,13.3008,13.3095,13.292,13.292,4200.0
2010-09-10 13:00:00,15.18,15.18,15.17,15.17,36000.0,13.292,13.292,13.2832,13.2832,36000.0
2010-09-10 13:05:00,15.16,15.17,15.15,15.16,7600.0,13.2745,13.2832,13.2657,13.2745,7600.0
2010-09-10 13:10:00,15.17,15.18,15.15,15.15,92100.0,13.2832,13.292,13.2657,13.2657,92100.0
2010-09-10 13:15:00,15.15,15.16,15.15,15.16,7500.0,13.2657,13.2745,13.2657,13.2745,7500.0
2010-09-10 13:20:00,15.16,15.16,15.15,15.16,2900.0,13.2745,13.2745,13.2657,13.2745,2900.0
2010-09-10 13:25:00,15.16,15.16,15.15,15.16,4800.0,13.2745,13.2745,13.2657,13.2745,4800.0
2010-09-10 13:30:00,15.16,15.19,15.15,15.19,40500.0,13.2745,13.3008,13.2657,13.3008,40500.0
2010-09-10 13:35:00,15.19,15.19,15.18,15.18,7200.0,13.3008,13.3008,13.292,13.292,7200.0
2010-09-10 13:40:00,15.18,15.18,15.15,15.15,7700.0,13.292,13.292,13.2657,13.2657,7700.0
2010-09-10 13:45:00,15.15,15.16,15.15,15.16,4800.0,13.2657,13.2745,13.2657,13.2745,4800.0
2010-09-10 13:50:00,15.16,15.17,15.15,15.15,19400.0,13.2745,13.2832,13.2657,13.2657,19400.0
2010-09-10 13:55:00,15.15,15.16,15.15,15.16,2300.0,13.2657,13.2745,13.2657,13.2745,2300.0
2010-09-10 14:00:00,15.15,15.16,15.14,15.15,9700.0,13.2657,13.2745,13.257,13.2657,9700.0
2010-09-10 14:05:00,15.15,15.18,15.15,15.17,18300.0,13.2657,13.292,13.2657,13.2832,18300.0
2010-09-10 14:10:00,15.18,15.19,15.17,15.18,12600.0,13.292,13.3008,13.2832,13.292,12600.0
2010-09-10 14:15:00,15.18,15.18,15.16,15.16,7500.0,13.292,13.292,13.2745,13.2745,7500.0
2010-09-10 14:20:00,15.16,15.16,15.16,15.16,7900.0,13.2745,13.2745,13.2745,13.2745,7900.0
2010-09-10 14:25:00,15.16,15.2,15.16,15.19,8600.0,13.2745,13.3095,13.2745,13.3008,8600.0
2010-09-10 14:30:00,15.19,15.19,15.19,15.19,2900.0,13.3008,13.3008,13.3008,13.3008,2900.0
2010-09-10 14:35:00,15.19,15.21,15.19,15.2,8800.0,13.3008,13.3183,13.3008,13.3095,8800.0
2010-09-10 14:40:00,15.2,15.23,15.19,15.22,11500.0,13.3095,13.3358,13.3008,13.327,11500.0
2010-09-10 14:45:00,15.22,15.23,15.19,15.2,8500.0,13.327,13.3358,13.3008,13.3095,8500.0
2010-09-10 14:50:00,15.19,15.2,15.19,15.2,2900.0,13.3008,13.3095,13.3008,13.3095,2900.0
2010-09-10 14:55:00,15.2,15.2,15.2,15.2,2200.0,13.3095,13.3095,13.3095,13.3095,2200.0
2010-09-10 15:00:00,15.2,15.2,15.19,15.19,9700.0,13.3095,13.3095,13.3008,13.3008,9700.0
2010-09-10 15:05:00,15.19,15.19,15.18,15.19,53200.0,13.3008,13.3008,13.292,13.3008,53200.0
2010-09-10 15:10:00,15.19,15.19,15.17,15.17,82500.0,13.3008,13.3008,13.2832,13.2832,82500.0
2010-09-10 15:15:00,15.17,15.19,15.17,15.19,88000.0,13.2832,13.3008,13.2832,13.3008,88000.0
2010-09-10 15:20:00,15.18,15.19,15.17,15.17,77500.0,13.292,13.3008,13.2832,13.2832,77500.0
2010-09-10 15:25:00,15.18,15.19,15.17,15.19,47000.0,13.292,13.3008,13.2832,13.3008,47000.0
2010-09-10 15:30:00,15.19,15.19,15.18,15.19,53900.0,13.3008,13.3008,13.292,13.3008,53900.0
2010-09-10 15:35:00,15.19,15.19,15.16,15.16,52700.0,13.3008,13.3008,13.2745,13.2745,52700.0
2010-09-10 15:40:00,15.15,15.16,15.15,15.15,84900.0,13.2657,13.2745,13.2657,13.2657,84900.0
2010-09-10 15:45:00,15.16,15.17,15.15,15.17,145500.0,13.2745,13.2832,13.2657,13.2832,145500.0
2010-09-10 15:50:00,15.17,15.17,15.15,15.17,143700.0,13.2832,13.2832,13.2657,13.2832,143700.0
2010-09-10 15:55:00,15.16,15.17,15.15,15.17,107000.0,13.2745,13.2832,13.2657,13.2832,107000.0
2010-09-13 09:30:00,15.32,15.37,15.32,15.36,57500.0,13.4146,13.4584,13.4146,13.4496,57500.0
2010-09-13 09:35:00,15.37,15.4,15.34,15.38,80900.0,13.4584,13.4846,13.4321,13.4671,80900.0
2010-09-13 09:40:00,15.39,15.4,15.36,15.36,89200.0,13.4759,13.4846,13.4496,13.4496,89200.0
2010-09-13 09:45:00,15.37,15.38,15.33,15.33,53400.0,13.4584,13.4671,13.4233,13.4233,53400.0
2010-09-13 09:50:00,15.33,15.35,15.33,15.34,70400.0,13.4233,13.4409,13.4233,13.4321,70400.0
2010-09-13 09:55:00,15.34,15.35,15.28,15.3,80500.0,13.4321,13.4409,13.3796,13.3971,80500.0
2010-09-13 10:00:00,15.3,15.3,15.27,15.27,107300.0,13.3971,13.3971,13.3708,13.3708,107300.0
2010-09-13 10:05:00,15.27,15.34,15.27,15.33,59700.0,13.3708,13.4321,13.3708,13.4233,59700.0
2010-09-13 10:10:00,15.33,15.33,15.31,15.32,30800.0,13.4233,13.4233,13.4058,13.4146,30800.0
2010-09-13 10:15:00,15.32,15.33,15.31,15.31,38800.0,13.4146,13.4233,13.4058,13.4058,38800.0
2010-09-13 10:20:00,15.31,15.35,15.29,15.35,307800.0,13.4058,13.4409,13.3883,13.4409,307800.0
2010-09-13 10:25:00,15.35,15.36,15.35,15.35,83900.0,13.4409,13.4496,13.4409,13.4409,83900.0
2010-09-13 10:30:00,15.35,15.37,15.34,15.35,12700.0,13.4409,13.4584,13.4321,13.4409,12700.0
2010-09-13 10:35:00,15.35,15.37,15.34,15.36,70700.0,13.4409,13.4584,13.4321,13.4496,70700.0
2010-09-13 10:40:00,15.37,15.38,15.36,15.38,29600.0,13.4584,13.4671,13.4496,13.4671,29600.0
2010-09-13 10:45:00,15.38,15.41,15.38,15.41,30300.0,13.4671,13.4934,13.4671,13.4934,30300.0
2010-09-13 10:50:00,15.41,15.41,15.38,15.39,46400.0,13.4934,13.4934,13.4671,13.4759,46400.0
2010-09-13 10:55:00,15.39,15.39,15.35,15.36,26200.0,13.4759,13.4759,13.4409,13.4496,26200.0
2010-09-13 11:00:00,15.35,15.38,15.35,15.38,21900.0,13.4409,13.4671,13.4409,13.4671,21900.0
2010-09-13 11:05:00,15.38,15.39,15.38,15.39,19700.0,13.4671,13.4759,13.4671,13.4759,19700.0
2010-09-13 11:10:00,15.39,15.4,15.38,15.4,26400.0,13.4759,13.4846,13.4671,13.4846,26400.0
2010-09-13 11:15:00,15.4,15.42,15.39,15.41,20600.0,13.4846,13.5022,13.4759,13.4934,20600.0
2010-09-13 11:20:00,15.41,15.42,15.41,15.41,7900.0,13.4934,13.5022,13.4934,13.4934,7900.0
2010-09-13 11:25:00,15.41,15.44,15.41,15.44,8800.0,13.4934,13.5197,13.4934,13.5197,8800.0
2010-09-13 11:30:00,15.44,15.44,15.42,15.43,26000.0,13.5197,13.5197,13.5022,13.5109,26000.0
2010-09-13 11:35:00,15.43,15.43,15.42,15.43,28200.0,13.5109,13.5109,13.5022,13.5109,28200.0
2010-09-13 11:40:00,15.43,15.43,15.41,15.41,12700.0,13.5109,13.5109,13.4934,13.4934,12700.0
2010-09-13 11:45:00,15.4,15.42,15.39,15.39,23100.0,13.4846,13.5022,13.4759,13.4759,23100.0
2010-09-13 11:50:00,15.39,15.39,15.38,15.39,34600.0,13.4759,13.4759,13.4671,13.4759,34600.0
2010-09-13 11:55:00,15.39,15.42,15.39,15.41,7800.0,13.4759,13.5022,13.4759,13.4934,7800.0
2010-09-13 12:00:00,15.41,15.41,15.39,15.39,23100.0,13.4934,13.4934,13.4759,13.4759,23100.0
2010-09-13 12:05:00,15.39,15.39,15.38,15.38,3400.0,13.4759,13.4759,13.4671,13.4671,3400.0
2010-09-13 12:10:00,15.39,15.4,15.39,15.39,7500.0,13.4759,13.4846,13.4759,13.4759,7500.0
2010-09-13 12:15:00,15.39,15.39,15.36,15.37,11500.0,13.4759,13.4759,13.4496,13.4584,11500.0
2010-09-13 12:20:00,15.37,15.37,15.32,15.32,15700.0,13.4584,13.4584,13.4146,13.4146,15700.0
2010-09-13 12:25:00,15.33,15.35,15.33,15.35,9400.0,13.4233,13.4409,13.4233,13.4409,9400.0
2010-09-13 12:30:00,15.35,15.36,15.34,15.34,10700.0,13.4409,13.4496,13.4321,13.4321,10700.0
2010-09-13 12:35:00,15.35,15.36,15.35,15.35,41700.0,13.4409,13.4496,13.4409,13.4409,41700.0
2010-09-13 12:40:00,15.36,15.37,15.34,15.37,31700.0,13.4496,13.4584,13.4321,13.4584,31700.0
2010-09-13 12:45:00,15.37,15.37,15.36,15.36,18100.0,13.4584,13.4584,13.4496,13.4496,18100.0
2010-09-13 12:50:00,15.36,15.37,15.35,15.36,59800.0,13.4496,13.4584,13.4409,13.4496,59800.0
2010-09-13 12:55:00,15.35,15.37,15.35,15.37,19300.0,13.4409,13.4584,13.4409,13.4584,19300.0
2010-09-13 13:00:00,15.37,15.38,15.36,15.37,7100.0,13.4584,13.4671,13.4496,13.4584,7100.0
2010-09-13 13:05:00,15.38,15.38,15.37,15.38,8400.0,13.4671,13.4671,13.4584,13.4671,8400.0
2010-09-13 13:10:00,15.38,15.38,15.38,15.38,7700.0,13.4671,13.4671,13.4671,13.4671,7700.0
2010-09-13 13:15:00,15.39,15.39,15.38,15.39,36500.0,13.4759,13.4759,13.4671,13.4759,36500.0
2010-09-13 13:20:00,15.39,15.42,15.39,15.41,14700.0,13.4759,13.5022,13.4759,13.4934,14700.0
2010-09-13 13:25:00,15.41,15.44,15.41,15.43,84500.0,13.4934,13.5197,13.4934,13.5109,84500.0
2010-09-13 13:30:00,15.43,15.44,15.42,15.42,26100.0,13.5109,13.5197,13.5022,13.5022,26100.0
2010-09-13 13:35:00,15.42,15.43,15.42,15.42,26900.0,13.5022,13.5109,13.5022,13.5022,26900.0
2010-09-13 13:40:00,15.42,15.43,15.41,15.41,48100.0,13.5022,13.5109,13.4934,13.4934,48100.0
2010-09-13 13:45:00,15.41,15.43,15.41,15.43,25900.0,13.4934,13.5109,13.4934,13.5109,25900.0
2010-09-13 13:50:00,15.43,15.44,15.43,15.43,59500.0,13.5109,13.5197,13.5109,13.5109,59500.0
2010-09-13 13:55:00,15.42,15.43,15.41,15.41,16500.0,13.5022,13.5109,13.4934,13.4934,16500.0
2010-09-13 14:00:00,15.41,15.41,15.39,15.39,27800.0,13.4934,13.4934,13.4759,13.4759,27800.0
2010-09-13 14:05:00,15.39,15.4,15.38,15.4,65000.0,13.4759,13.4846,13.4671,13.4846,65000.0
2010-09-13 14:10:00,15.39,15.4,15.39,15.4,14500.0,13.4759,13.4846,13.4759,13.4846,14500.0
2010-09-13 14:15:00,15.4,15.42,15.4,15.42,64400.0,13.4846,13.5022,13.4846,13.5022,64400.0
2010-09-13 14:20:00,15.42,15.42,15.41,15.41,54800.0,13.5022,13.5022,13.4934,13.4934,54800.0
2010-09-13 14:25:00,15.41,15.45,15.41,15.45,70900.0,13.4934,13.5284,13.4934,13.5284,70900.0
2010-09-13 14:30:00,15.45,15.45,15.44,15.44,71000.0,13.5284,13.5284,13.5197,13.5197,71000.0
2010-09-13 14:35:00,15.44,15.45,15.44,15.44,43900.0,13.5197,13.5284,13.5197,13.5197,43900.0
2010-09-13 14:40:00,15.44,15.45,15.44,15.44,37400.0,13.5197,13.5284,13.5197,13.5197,37400.0
2010-09-13 14:45:00,15.44,15.46,15.44,15.44,150600.0,13.5197,13.5372,13.5197,13.5197,150600.0
2010-09-13 14:50:00,15.44,15.44,15.43,15.44,63800.0,13.5197,13.5197,13.5109,13.5197,63800.0
2010-09-13 14:55:00,15.44,15.47,15.44,15.47,72100.0,13.5197,13.5459,13.5197,13.5459,72100.0
2010-09-13 15:00:00,15.47,15.47,15.45,15.46,77000.0,13.5459,13.5459,13.5284,13.5372,77000.0
2010-09-13 15:05:00,15.45,15.46,15.44,15.45,87300.0,13.5284,13.5372,13.5197,13.5284,87300.0
2010-09-13 15:10:00,15.44,15.47,15.44,15.47,249500.0,13.5197,13.5459,13.5197,13.5459,249500.0
2010-09-13 15:15:00,15.46,15.49,15.46,15.48,164700.0,13.5372,13.5634,13.5372,13.5547,164700.0
2010-09-13 15:20:00,15.48,15.49,15.48,15.49,120200.0,13.5547,13.5634,13.5547,13.5634,120200.0
2010-09-13 15:25:00,15.49,15.5,15.48,15.5,244400.0,13.5634,13.5722,13.5547,13.5722,244400.0
2010-09-13 15:30:00,15.5,15.51,15.49,15.51,158300.0,13.5722,13.581,13.5634,13.581,158300.0
2010-09-13 15:35:00,15.51,15.54,15.5,15.54,211300.0,13.581,13.6072,13.5722,13.6072,211300.0
2010-09-13 15:40:00,15.54,15.55,15.52,15.55,312900.0,13.6072,13.616,13.5897,13.616,312900.0
2010-09-13 15:45:00,15.55,15.55,15.53,15.54,153800.0,13.616,13.616,13.5985,13.6072,153800.0
2010-09-13 15:50:00,15.54,15.55,15.54,15.54,98700.0,13.6072,13.616,13.6072,13.6072,98700.0
2010-09-13 15:55:00,15.54,15.55,15.51,15.52,357100.0,13.6072,13.616,13.581,13.5897,357100.0
2010-09-14 09:30:00,15.51,15.51,15.46,15.46,30700.0,13.581,13.581,13.5372,13.5372,30700.0
2010-09-14 09:35:00,15.45,15.45,15.36,15.38,31200.0,13.5284,13.5284,13.4496,13.4671,31200.0
2010-09-14 09:40:00,15.38,15.38,15.32,15.32,35700.0,13.4671,13.4671,13.4146,13.4146,35700.0
2010-09-14 09:45:00,15.32,15.35,15.32,15.34,32800.0,13.4146,13.4409,13.4146,13.4321,32800.0
2010-09-14 09:50:00,15.34,15.38,15.34,15.38,21200.0,13.4321,13.4671,13.4321,13.4671,21200.0
2010-09-14 09:55:00,15.38,15.4,15.38,15.4,19900.0,13.4671,13.4846,13.4671,13.4846,19900.0
2010-09-14 10:00:00,15.41,15.42,15.37,15.42,39600.0,13.4934,13.5022,13.4584,13.5022,39600.0
2010-09-14 10:05:00,15.42,15.42,15.39,15.39,33900.0,13.5022,13.5022,13.4759,13.4759,33900.0
2010-09-14 10:10:00,15.39,15.39,15.38,15.38,30000.0,13.4759,13.4759,13.4671,13.4671,30000.0
2010-09-14 10:15:00,15.37,15.4,15.36,15.4,20600.0,13.4584,13.4846,13.4496,13.4846,20600.0
2010-09-14 10:20:00,15.4,15.41,15.39,15.41,40800.0,13.4846,13.4934,13.4759,13.4934,40800.0
2010-09-14 10:25:00,15.41,15.43,15.4,15.42,31800.0,13.4934,13.5109,13.4846,13.5022,31800.0
2010-09-14 10:30:00,15.42,15.43,15.4,15.4,34300.0,13.5022,13.5109,13.4846,13.4846,34300.0
2010-09-14 10:35:00,15.41,15.42,15.39,15.39,15100.0,13.4934,13.5022,13.4759,13.4759,15100.0
2010-09-14 10:40:00,15.39,15.42,15.39,15.42,16900.0,13.4759,13.5022,13.4759,13.5022,16900.0
2010-09-14 10:45:00,15.42,15.47,15.41,15.46,45300.0,13.5022,13.5459,13.4934,13.5372,45300.0
2010-09-14 10:50:00,15.46,15.47,15.44,15.46,50900.0,13.5372,13.5459,13.5197,13.5372,50900.0
2010-09-14 10:55:00,15.46,15.46,15.44,15.44,26200.0,13.5372,13.5372,13.5197,13.5197,26200.0
2010-09-14 11:00:00,15.44,15.46,15.42,15.44,78900.0,13.5197,13.5372,13.5022,13.5197,78900.0
2010-09-14 11:05:00,15.44,15.49,15.44,15.49,25900.0,13.5197,13.5634,13.5197,13.5634,25900.0
2010-09-14 11:10:00,15.48,15.51,15.47,15.51,40600.0,13.5547,13.581,13.5459,13.581,40600.0
2010-09-14 11:15:00,15.5,15.51,15.49,15.5,32000.0,13.5722,13.581,13.5634,13.5722,32000.0
2010-09-14 11:20:00,15.49,15.5,15.46,15.47,43000.0,13.5634,13.5722,13.5372,13.5459,43000.0
2010-09-14 11:25:00,15.47,15.49,15.47,15.49,6100.0,13.5459,13.5634,13.5459,13.5634,6100.0
2010-09-14 11:30:00,15.49,15.5,15.49,15.49,29800.0,13.5634,13.5722,13.5634,13.5634,29800.0
2010-09-14 11:35:00,15.49,15.5,15.49,15.5,3000.0,13.5634,13.5722,13.5634,13.5722,3000.0
2010-09-14 11:40:00,15.5,15.52,15.5,15.52,38200.0,13.5722,13.5897,13.5722,13.5897,38200.0
2010-09-14 11:45:00,15.52,15.54,15.51,15.54,22100.0,13.5897,13.6072,13.581,13.6072,22100.0
2010-09-14 11:50:00,15.53,15.54,15.52,15.52,33200.0,13.5985,13.6072,13.5897,13.5897,33200.0
2010-09-14 11:55:00,15.52,15.54,15.5,15.53,28100.0,13.5897,13.6072,13.5722,13.5985,28100.0
2010-09-14 12:00:00,15.53,15.53,15.52,15.53,6500.0,13.5985,13.5985,13.5897,13.5985,6500.0
2010-09-14 12:05:00,15.54,15.56,15.54,15.54,20400.0,13.6072,13.6247,13.6072,13.6072,20400.0
2010-09-14 12:10:00,15.53,15.54,15.53,15.53,4200.0,13.5985,13.6072,13.5985,13.5985,4200.0
2010-09-14 12:15:00,15.54,15.54,15.52,15.53,13100.0,13.6072,13.6072,13.5897,13.5985,13100.0
2010-09-14 12:20:00,15.54,15.54,15.54,15.54,2700.0,13.6072,13.6072,13.6072,13.6072,2700.0
2010-09-14 12:25:00,15.55,15.55,15.55,15.55,6300.0,13.616,13.616,13.616,13.616,6300.0
2010-09-14 12:30:00,15.55,15.56,15.54,15.55,9900.0,13.616,13.6247,13.6072,13.616,9900.0
2010-09-14 12:35:00,15.55,15.55,15.54,15.54,7800.0,13.616,13.616,13.6072,13.6072,7800.0
2010-09-14 12:40:00,15.53,15.55,15.53,15.55,5500.0,13.5985,13.616,13.5985,13.616,5500.0
2010-09-14 12:45:00,15.55,15.55,15.5,15.5,36000.0,13.616,13.616,13.5722,13.5722,36000.0
2010-09-14 12:50:00,15.49,15.51,15.48,15.5,17500.0,13.5634,13.581,13.5547,13.5722,17500.0
2010-09-14 12:55:00,15.5,15.5,15.48,15.49,4100.0,13.5722,13.5722,13.5547,13.5634,4100.0
2010-09-14 13:00:00,15.49,15.5,15.49,15.49,4000.0,13.5634,13.5722,13.5634,13.5634,4000.0
2010-09-14 13:05:00,15.5,15.51,15.5,15.51,55900.0,13.5722,13.581,13.5722,13.581,55900.0
2010-09-14 13:10:00,15.51,15.51,15.5,15.51,12800.0,13.581,13.581,13.5722,13.581,12800.0
2010-09-14 13:15:00,15.5,15.5,15.49,15.49,8400.0,13.5722,13.5722,13.5634,13.5634,8400.0
2010-09-14 13:20:00,15.49,15.49,15.47,15.47,8500.0,13.5634,13.5634,13.5459,13.5459,8500.0
2010-09-14 13:25:00,15.47,15.49,15.46,15.49,49000.0,13.5459,13.5634,13.5372,13.5634,49000.0
2010-09-14 13:30:00,15.49,15.49,15.48,15.48,23400.0,13.5634,13.5634,13.5547,13.5547,23400.0
2010-09-14 13:35:00,15.48,15.49,15.47,15.47,13300.0,13.5547,13.5634,13.5459,13.5459,13300.0
2010-09-14 13:40:00,15.48,15.48,15.45,15.45,16300.0,13.5547,13.5547,13.5284,13.5284,16300.0
2010-09-14 13:45:00,15.45,15.45,15.39,15.4,330400.0,13.5284,13.5284,13.4759,13.4846,330400.0
2010-09-14 13:50:00,15.4,15.42,15.4,15.42,32200.0,13.4846,13.5022,13.4846,13.5022,32200.0
2010-09-14 13:55:00,15.42,15.44,15.41,15.42,31700.0,13.5022,13.5197,13.4934,13.5022,31700.0
2010-09-14 14:00:00,15.42,15.43,15.42,15.43,2300.0,13.5022,13.5109,13.5022,13.5109,2300.0
2010-09-14 14:05:00,15.42,15.44,15.41,15.43,85600.0,13.5022,13.5197,13.4934,13.5109,85600.0
2010-09-14 14:10:00,15.44,15.44,15.42,15.44,20400.0,13.5197,13.5197,13.5022,13.5197,20400.0
2010-09-14 14:15:00,15.44,15.44,15.43,15.43,4800.0,13.5197,13.5197,13.5109,13.5109,4800.0
2010-09-14 14:20:00,15.44,15.44,15.43,15.44,4000.0,13.5197,13.5197,13.5109,13.5197,4000.0
2010-09-14 14:25:00,15.45,15.45,15.43,15.43,31600.0,13.5284,13.5284,13.5109,13.5109,31600.0
2010-09-14 14:30:00,15.43,15.44,15.43,15.44,900.0,13.5109,13.5197,13.5109,13.5197,900.0
2010-09-14 14:35:00,15.44,15.46,15.43,15.46,23500.0,13.5197,13.5372,13.5109,13.5372,23500.0
2010-09-14 14:40:00,15.46,15.47,15.45,15.46,22100.0,13.5372,13.5459,13.5284,13.5372,22100.0
2010-09-14 14:45:00,15.46,15.46,15.45,15.45,6700.0,13.5372,13.5372,13.5284,13.5284,6700.0
2010-09-14 14:50:00,15.45,15.46,15.45,15.46,14900.0,13.5284,13.5372,13.5284,13.5372,14900.0
2010-09-14 14:55:00,15.46,15.47,15.46,15.46,6400.0,13.5372,13.5459,13.5372,13.5372,6400.0
2010-09-14 15:00:00,15.46,15.47,15.45,15.47,20700.0,13.5372,13.5459,13.5284,13.5459,20700.0
2010-09-14 15:05:00,15.46,15.47,15.46,15.47,37700.0,13.5372,13.5459,13.5372,13.5459,37700.0
2010-09-14 15:10:00,15.47,15.47,15.46,15.47,2100.0,13.5459,13.5459,13.5372,13.5459,2100.0
2010-09-14 15:15:00,15.46,15.47,15.44,15.44,40100.0,13.5372,13.5459,13.5197,13.5197,40100.0
2010-09-14 15:20:00,15.44,15.47,15.44,15.47,33000.0,13.5197,13.5459,13.5197,13.5459,33000.0
2010-09-14 15:25:00,15.47,15.47,15.46,15.46,6600.0,13.5459,13.5459,13.5372,13.5372,6600.0
2010-09-14 15:30:00,15.47,15.48,15.46,15.48,22600.0,13.5459,13.5547,13.5372,13.5547,22600.0
2010-09-14 15:35:00,15.48,15.5,15.47,15.47,76300.0,13.5547,13.5722,13.5459,13.5459,76300.0
2010-09-14 15:40:00,15.47,15.48,15.44,15.44,90600.0,13.5459,13.5547,13.5197,13.5197,90600.0
2010-09-14 15:45:00,15.45,15.45,15.42,15.44,80800.0,13.5284,13.5284,13.5022,13.5197,80800.0
2010-09-14 15:50:00,15.44,15.44,15.4,15.4,153200.0,13.5197,13.5197,13.4846,13.4846,153200.0
2010-09-14 15:55:00,15.4,15.41,15.38,15.39,340000.0,13.4846,13.4934,13.4671,13.4759,340000.0
2010-09-15 09:30:00,15.25,15.29,15.24,15.27,45000.0,13.3533,13.3883,13.3445,13.3708,45000.0
2010-09-15 09:35:00,15.27,15.29,15.25,15.25,109300.0,13.3708,13.3883,13.3533,13.3533,109300.0
2010-09-15 09:40:00,15.24,15.26,15.23,15.26,66300.0,13.3445,13.3621,13.3358,13.3621,66300.0
2010-09-15 09:45:00,15.25,15.27,15.21,15.27,100500.0,13.3533,13.3708,13.3183,13.3708,100500.0
2010-09-15 09:50:00,15.27,15.29,15.26,15.27,20900.0,13.3708,13.3883,13.3621,13.3708,20900.0
2010-09-15 09:55:00,15.28,15.29,15.25,15.28,30200.0,13.3796,13.3883,13.3533,13.3796,30200.0
2010-09-15 10:00:00,15.29,15.32,15.27,15.28,68100.0,13.3883,13.4146,13.3708,13.3796,68100.0
2010-09-15 10:05:00,15.29,15.31,15.28,15.31,53100.0,13.3883,13.4058,13.3796,13.4058,53100.0
2010-09-15 10:10:00,15.32,15.37,15.32,15.36,53500.0,13.4146,13.4584,13.4146,13.4496,53500.0
2010-09-15 10:15:00,15.37,15.4,15.37,15.4,54500.0,13.4584,13.4846,13.4584,13.4846,54500.0
2010-09-15 10:20:00,15.39,15.39,15.36,15.37,59400.0,13.4759,13.4759,13.4496,13.4584,59400.0
2010-09-15 10:25:00,15.37,15.37,15.34,15.34,15400.0,13.4584,13.4584,13.4321,13.4321,15400.0
2010-09-15 10:30:00,15.35,15.37,15.35,15.35,27600.0,13.4409,13.4584,13.4409,13.4409,27600.0
2010-09-15 10:35:00,15.34,15.35,15.31,15.32,15400.0,13.4321,13.4409,13.4058,13.4146,15400.0
2010-09-15 10:40:00,15.32,15.35,15.32,15.35,14000.0,13.4146,13.4409,13.4146,13.4409,14000.0
2010-09-15 10:45:00,15.36,15.36,15.34,15.34,17100.0,13.4496,13.4496,13.4321,13.4321,17100.0
2010-09-15 10:50:00,15.34,15.34,15.31,15.31,31500.0,13.4321,13.4321,13.4058,13.4058,31500.0
2010-09-15 10:55:00,15.31,15.34,15.31,15.34,12400.0,13.4058,13.4321,13.4058,13.4321,12400.0
2010-09-15 11:00:00,15.34,15.34,15.29,15.29,90300.0,13.4321,13.4321,13.3883,13.3883,90300.0
2010-09-15 11:05:00,15.29,15.29,15.25,15.25,24000.0,13.3883,13.3883,13.3533,13.3533,24000.0
2010-09-15 11:10:00,15.25,15.26,15.24,15.26,9600.0,13.3533,13.3621,13.3445,13.3621,9600.0
2010-09-15 11:15:00,15.25,15.28,15.23,15.27,32300.0,13.3533,13.3796,13.3358,13.3708,32300.0
2010-09-15 11:20:00,15.27,15.31,15.26,15.3,14300.0,13.3708,13.4058,13.3621,13.3971,14300.0
2010-09-15 11:25:00,15.29,15.3,15.29,15.3,7700.0,13.3883,13.3971,13.3883,13.3971,7700.0
2010-09-15 11:30:00,15.29,15.3,15.27,15.27,6000.0,13.3883,13.3971,13.3708,13.3708,6000.0
2010-09-15 11:35:00,15.27,15.3,15.27,15.27,7400.0,13.3708,13.3971,13.3708,13.3708,7400.0
2010-09-15 11:40:00,15.28,15.28,15.28,15.28,2600.0,13.3796,13.3796,13.3796,13.3796,2600.0
2010-09-15 11:45:00,15.28,15.29,15.28,15.28,3000.0,13.3796,13.3883,13.3796,13.3796,3000.0
2010-09-15 11:50:00,15.28,15.31,15.28,15.31,13300.0,13.3796,13.4058,13.3796,13.4058,13300.0
2010-09-15 11:55:00,15.31,15.31,15.3,15.3,3200.0,13.4058,13.4058,13.3971,13.3971,3200.0
2010-09-15 12:00:00,15.31,15.33,15.31,15.33,4400.0,13.4058,13.4233,13.4058,13.4233,4400.0
2010-09-15 12:05:00,15.33,15.33,15.31,15.31,19700.0,13.4233,13.4233,13.4058,13.4058,19700.0
2010-09-15 12:10:00,15.31,15.32,15.31,15.32,18600.0,13.4058,13.4146,13.4058,13.4146,18600.0
2010-09-15 12:15:00,15.31,15.31,15.28,15.29,9500.0,13.4058,13.4058,13.3796,13.3883,9500.0
2010-09-15 12:20:00,15.29,15.31,15.29,15.31,27100.0,13.3883,13.4058,13.3883,13.4058,27100.0
2010-09-15 12:25:00,15.31,15.32,15.3,15.31,4300.0,13.4058,13.4146,13.3971,13.4058,4300.0
2010-09-15 12:30:00,15.31,15.32,15.31,15.31,2500.0,13.4058,13.4146,13.4058,13.4058,2500.0
2010-09-15 12:35:00,15.3,15.31,15.3,15.3,2700.0,13.3971,13.4058,13.3971,13.3971,2700.0
2010-09-15 12:40:00,15.3,15.3,15.28,15.28,14000.0,13.3971,13.3971,13.3796,13.3796,14000.0
2010-09-15 12:45:00,15.28,15.29,15.27,15.28,9500.0,13.3796,13.3883,13.3708,13.3796,9500.0
2010-09-15 12:50:00,15.28,15.28,15.27,15.27,28900.0,13.3796,13.3796,13.3708,13.3708,28900.0
2010-09-15 12:55:00,15.28,15.3,15.28,15.3,4000.0,13.3796,13.3971,13.3796,13.3971,4000.0
2010-09-15 13:00:00,15.29,15.31,15.29,15.31,56000.0,13.3883,13.4058,13.3883,13.4058,56000.0
2010-09-15 13:05:00,15.3,15.31,15.3,15.31,31500.0,13.3971,13.4058,13.3971,13.4058,31500.0
2010-09-15 13:10:00,15.31,15.31,15.29,15.3,38400.0,13.4058,13.4058,13.3883,13.3971,38400.0
2010-09-15 13:15:00,15.3,15.32,15.3,15.32,27300.0,13.3971,13.4146,13.3971,13.4146,27300.0
2010-09-15 13:20:00,15.32,15.33,15.29,15.29,12500.0,13.4146,13.4233,13.3883,13.3883,12500.0
2010-09-15 13:25:00,15.29,15.3,15.28,15.28,10900.0,13.3883,13.3971,13.3796,13.3796,10900.0
2010-09-15 13:30:00,15.27,15.28,15.27,15.28,25500.0,13.3708,13.3796,13.3708,13.3796,25500.0
2010-09-15 13:35:00,15.29,15.3,15.28,15.29,18100.0,13.3883,13.3971,13.3796,13.3883,18100.0
2010-09-15 13:40:00,15.3,15.31,15.29,15.3,3800.0,13.3971,13.4058,13.3883,13.3971,3800.0
2010-09-15 13:45:00,15.3,15.3,15.28,15.28,4800.0,13.3971,13.3971,13.3796,13.3796,4800.0
2010-09-15 13:50:00,15.27,15.31,15.27,15.3,10300.0,13.3708,13.4058,13.3708,13.3971,10300.0
2010-09-15 13:55:00,15.3,15.32,15.3,15.32,12100.0,13.3971,13.4146,13.3971,13.4146,12100.0
2010-09-15 14:00:00,15.31,15.32,15.31,15.32,600.0,13.4058,13.4146,13.4058,13.4146,600.0
2010-09-15 14:05:00,15.31,15.33,15.31,15.32,18800.0,13.4058,13.4233,13.4058,13.4146,18800.0
2010-09-15 14:10:00,15.32,15.32,15.3,15.3,4900.0,13.4146,13.4146,13.3971,13.3971,4900.0
2010-09-15 14:15:00,15.3,15.31,15.28,15.28,63400.0,13.3971,13.4058,13.3796,13.3796,63400.0
2010-09-15 14:20:00,15.28,15.29,15.27,15.28,47100.0,13.3796,13.3883,13.3708,13.3796,47100.0
2010-09-15 14:25:00,15.28,15.29,15.28,15.29,2600.0,13.3796,13.3883,13.3796,13.3883,2600.0
2010-09-15 14:30:00,15.3,15.3,15.27,15.27,20400.0,13.3971,13.3971,13.3708,13.3708,20400.0
2010-09-15 14:35:00,15.28,15.29,15.27,15.28,62400.0,13.3796,13.3883,13.3708,13.3796,62400.0
2010-09-15 14:40:00,15.28,15.28,15.26,15.26,6300.0,13.3796,13.3796,13.3621,13.3621,6300.0
2010-09-15 14:45:00,15.26,15.27,15.26,15.26,40400.0,13.3621,13.3708,13.3621,13.3621,40400.0
2010-09-15 14:50:00,15.26,15.28,15.26,15.28,21100.0,13.3621,13.3796,13.3621,13.3796,21100.0
2010-09-15 14:55:00,15.29,15.3,15.29,15.3,29900.0,13.3883,13.3971,13.3883,13.3971,29900.0
2010-09-15 15:00:00,15.3,15.3,15.29,15.3,22500.0,13.3971,13.3971,13.3883,13.3971,22500.0
2010-09-15 15:05:00,15.3,15.3,15.29,15.3,8000.0,13.3971,13.3971,13.3883,13.3971,8000.0
2010-09-15 15:10:00,15.29,15.31,15.29,15.3,45000.0,13.3883,13.4058,13.3883,13.3971,45000.0
2010-09-15 15:15:00,15.29,15.31,15.29,15.31,36900.0,13.3883,13.4058,13.3883,13.4058,36900.0
2010-09-15 15:20:00,15.3,15.31,15.3,15.31,43500.0,13.3971,13.4058,13.3971,13.4058,43500.0
2010-09-15 15:25:00,15.31,15.35,15.31,15.34,40600.0,13.4058,13.4409,13.4058,13.4321,40600.0
2010-09-15 15:30:00,15.34,15.35,15.34,15.34,44000.0,13.4321,13.4409,13.4321,13.4321,44000.0
2010-09-15 15:35:00,15.34,15.34,15.33,15.34,86400.0,13.4321,13.4321,13.4233,13.4321,86400.0
2010-09-15 15:40:00,15.33,15.34,15.31,15.31,72800.0,13.4233,13.4321,13.4058,13.4058,72800.0
2010-09-15 15:45:00,15.3,15.32,15.3,15.32,37000.0,13.3971,13.4146,13.3971,13.4146,37000.0
2010-09-15 15:50:00,15.31,15.33,15.31,15.32,248900.0,13.4058,13.4233,13.4058,13.4146,248900.0
2010-09-15 15:55:00,15.32,15.33,15.3,15.31,200100.0,13.4146,13.4233,13.3971,13.4058,200100.0
2010-09-16 09:30:00,15.25,15.3,15.25,15.29,29700.0,13.3533,13.3971,13.3533,13.3883,29700.0
2010-09-16 09:35:00,15.29,15.35,15.29,15.32,62700.0,13.3883,13.4409,13.3883,13.4146,62700.0
2010-09-16 09:40:00,15.32,15.32,15.24,15.25,49400.0,13.4146,13.4146,13.3445,13.3533,49400.0
2010-09-16 09:45:00,15.25,15.26,15.22,15.26,45700.0,13.3533,13.3621,13.327,13.3621,45700.0
2010-09-16 09:50:00,15.25,15.28,15.24,15.27,41100.0,13.3533,13.3796,13.3445,13.3708,41100.0
2010-09-16 09:55:00,15.28,15.29,15.25,15.25,22100.0,13.3796,13.3883,13.3533,13.3533,22100.0
2010-09-16 10:00:00,15.25,15.28,15.19,15.24,248400.0,13.3533,13.3796,13.3008,13.3445,248400.0
2010-09-16 10:05:00,15.24,15.25,15.23,15.23,131600.0,13.3445,13.3533,13.3358,13.3358,131600.0
2010-09-16 10:10:00,15.24,15.25,15.2,15.2,31000.0,13.3445,13.3533,13.3095,13.3095,31000.0
2010-09-16 10:15:00,15.2,15.2,15.15,15.16,30100.0,13.3095,13.3095,13.2657,13.2745,30100.0
2010-09-16 10:20:00,15.15,15.16,15.12,15.15,367000.0,13.2657,13.2745,13.2395,13.2657,367000.0
2010-09-16 10:25:00,15.15,15.18,15.13,15.13,192100.0,13.2657,13.292,13.2482,13.2482,192100.0
2010-09-16 10:30:00,15.14,15.14,15.09,15.09,71400.0,13.257,13.257,13.2132,13.2132,71400.0
2010-09-16 10:35:00,15.1,15.1,15.08,15.08,36700.0,13.222,13.222,13.2044,13.2044,36700.0
2010-09-16 10:40:00,15.07,15.12,15.06,15.12,28700.0,13.1957,13.2395,13.1869,13.2395,28700.0
2010-09-16 10:45:00,15.12,15.13,15.11,15.12,19000.0,13.2395,13.2482,13.2307,13.2395,19000.0
2010-09-16 10:50:00,15.13,15.13,15.11,15.13,22600.0,13.2482,13.2482,13.2307,13.2482,22600.0
2010-09-16 10:55:00,15.13,15.14,15.12,15.12,48500.0,13.2482,13.257,13.2395,13.2395,48500.0
2010-09-16 11:00:00,15.12,15.12,15.11,15.11,16600.0,13.2395,13.2395,13.2307,13.2307,16600.0
2010-09-16 11:05:00,15.11,15.13,15.09,15.09,21600.0,13.2307,13.2482,13.2132,13.2132,21600.0
2010-09-16 11:10:00,15.09,15.09,15.06,15.07,34300.0,13.2132,13.2132,13.1869,13.1957,34300.0
2010-09-16 11:15:00,15.07,15.11,15.07,15.1,39300.0,13.1957,13.2307,13.1957,13.222,39300.0
2010-09-16 11:20:00,15.09,15.09,15.08,15.08,19700.0,13.2132,13.2132,13.2044,13.2044,19700.0
2010-09-16 11:25:00,15.08,15.08,15.04,15.04,75400.0,13.2044,13.2044,13.1694,13.1694,75400.0
2010-09-16 11:30:00,15.04,15.04,15.02,15.03,74300.0,13.1694,13.1694,13.1519,13.1607,74300.0
2010-09-16 11:35:00,15.03,15.04,15.02,15.03,25100.0,13.1607,13.1694,13.1519,13.1607,25100.0
2010-09-16 11:40:00,15.03,15.04,15.02,15.02,46300.0,13.1607,13.1694,13.1519,13.1519,46300.0
2010-09-16 11:45:00,15.02,15.03,15.01,15.01,13100.0,13.1519,13.1607,13.1431,13.1431,13100.0
2010-09-16 11:50:00,15.01,15.01,15.0,15.0,9800.0,13.1431,13.1431,13.1344,13.1344,9800.0
2010-09-16 11:55:00,15.0,15.02,15.0,15.01,13800.0,13.1344,13.1519,13.1344,13.1431,13800.0
2010-09-16 12:00:00,15.01,15.03,15.01,15.02,21800.0,13.1431,13.1607,13.1431,13.1519,21800.0
2010-09-16 12:05:00,15.02,15.03,15.01,15.01,75400.0,13.1519,13.1607,13.1431,13.1431,75400.0
2010-09-16 12:10:00,15.01,15.01,15.0,15.0,16100.0,13.1431,13.1431,13.1344,13.1344,16100.0
2010-09-16 12:15:00,15.0,15.01,14.99,15.0,141200.0,13.1344,13.1431,13.1256,13.1344,141200.0
2010-09-16 12:20:00,15.0,15.01,14.99,14.99,9300.0,13.1344,13.1431,13.1256,13.1256,9300.0
2010-09-16 12:25:00,14.99,14.99,14.99,14.99,7000.0,13.1256,13.1256,13.1256,13.1256,7000.0
2010-09-16 12:30:00,15.0,15.0,14.99,14.99,4700.0,13.1344,13.1344,13.1256,13.1256,4700.0
2010-09-16 12:35:00,14.99,15.0,14.99,14.99,9700.0,13.1256,13.1344,13.1256,13.1256,9700.0
2010-09-16 12:40:00,15.0,15.01,15.0,15.0,24400.0,13.1344,13.1431,13.1344,13.1344,24400.0
2010-09-16 12:45:00,15.0,15.01,15.0,15.0,4300.0,13.1344,13.1431,13.1344,13.1344,4300.0
2010-09-16 12:50:00,15.0,15.02,15.0,15.01,21800.0,13.1344,13.1519,13.1344,13.1431,21800.0
2010-09-16 12:55:00,15.02,15.05,15.01,15.03,33300.0,13.1519,13.1782,13.1431,13.1607,33300.0
2010-09-16 13:00:00,15.03,15.03,15.01,15.01,11200.0,13.1607,13.1607,13.1431,13.1431,11200.0
2010-09-16 13:05:00,15.02,15.02,15.01,15.01,5800.0,13.1519,13.1519,13.1431,13.1431,5800.0
2010-09-16 13:10:00,15.01,15.01,15.0,15.0,33500.0,13.1431,13.1431,13.1344,13.1344,33500.0
2010-09-16 13:15:00,15.0,15.0,14.98,14.98,84100.0,13.1344,13.1344,13.1169,13.1169,84100.0
2010-09-16 13:20:00,14.99,15.01,14.98,15.01,44300.0,13.1256,13.1431,13.1169,13.1431,44300.0
2010-09-16 13:25:00,15.01,15.02,15.0,15.02,13800.0,13.1431,13.1519,13.1344,13.1519,13800.0
2010-09-16 13:30:00,15.01,15.02,14.99,15.0,34300.0,13.1431,13.1519,13.1256,13.1344,34300.0
2010-09-16 13:35:00,15.01,15.01,15.0,15.01,5800.0,13.1431,13.1431,13.1344,13.1431,5800.0
2010-09-16 13:40:00,15.01,15.03,15.01,15.03,30300.0,13.1431,13.1607,13.1431,13.1607,30300.0
2010-09-16 13:45:00,15.02,15.02,15.01,15.02,32900.0,13.1519,13.1519,13.1431,13.1519,32900.0
2010-09-16 13:50:00,15.01,15.02,15.01,15.01,8600.0,13.1431,13.1519,13.1431,13.1431,8600.0
2010-09-16 13:55:00,15.02,15.02,15.0,15.02,32600.0,13.1519,13.1519,13.1344,13.1519,32600.0
2010-09-16 14:00:00,15.03,15.06,15.02,15.04,23800.0,13.1607,13.1869,13.1519,13.1694,23800.0
2010-09-16 14:05:00,15.04,15.04,15.03,15.04,27600.0,13.1694,13.1694,13.1607,13.1694,27600.0
2010-09-16 14:10:00,15.04,15.05,15.04,15.05,20000.0,13.1694,13.1782,13.1694,13.1782,20000.0
2010-09-16 14:15:00,15.06,15.08,15.06,15.06,116000.0,13.1869,13.2044,13.1869,13.1869,116000.0
2010-09-16 14:20:00,15.05,15.07,15.05,15.07,20000.0,13.1782,13.1957,13.1782,13.1957,20000.0
2010-09-16 14:25:00,15.07,15.11,15.07,15.1,150900.0,13.1957,13.2307,13.1957,13.222,150900.0
2010-09-16 14:30:00,15.09,15.1,15.07,15.09,52400.0,13.2132,13.222,13.1957,13.2132,52400.0
2010-09-16 14:35:00,15.09,15.1,15.09,15.1,11900.0,13.2132,13.222,13.2132,13.222,11900.0
2010-09-16 14:40:00,15.11,15.11,15.1,15.1,38200.0,13.2307,13.2307,13.222,13.222,38200.0
2010-09-16 14:45:00,15.1,15.11,15.1,15.1,19300.0,13.222,13.2307,13.222,13.222,19300.0
2010-09-16 14:50:00,15.1,15.11,15.09,15.11,48800.0,13.222,13.2307,13.2132,13.2307,48800.0
2010-09-16 14:55:00,15.1,15.11,15.09,15.1,16700.0,13.222,13.2307,13.2132,13.222,16700.0
2010-09-16 15:00:00,15.1,15.1,15.09,15.1,29900.0,13.222,13.222,13.2132,13.222,29900.0
2010-09-16 15:05:00,15.1,15.12,15.1,15.11,46500.0,13.222,13.2395,13.222,13.2307,46500.0
2010-09-16 15:10:00,15.12,15.12,15.11,15.12,20500.0,13.2395,13.2395,13.2307,13.2395,20500.0
2010-09-16 15:15:00,15.11,15.14,15.11,15.14,73100.0,13.2307,13.257,13.2307,13.257,73100.0
2010-09-16 15:20:00,15.14,15.14,15.1,15.1,44300.0,13.257,13.257,13.222,13.222,44300.0
2010-09-16 15:25:00,15.1,15.14,15.1,15.13,41100.0,13.222,13.257,13.222,13.2482,41100.0
2010-09-16 15:30:00,15.14,15.15,15.14,15.14,211700.0,13.257,13.2657,13.257,13.257,211700.0
2010-09-16 15:35:00,15.13,15.14,15.13,15.14,39700.0,13.2482,13.257,13.2482,13.257,39700.0
2010-09-16 15:40:00,15.14,15.15,15.13,15.14,69800.0,13.257,13.2657,13.2482,13.257,69800.0
2010-09-16 15:45:00,15.14,15.15,15.12,15.14,124600.0,13.257,13.2657,13.2395,13.257,124600.0
2010-09-16 15:50:00,15.13,15.15,15.13,15.15,107100.0,13.2482,13.2657,13.2482,13.2657,107100.0
2010-09-16 15:55:00,15.15,15.15,15.12,15.13,424000.0,13.2657,13.2657,13.2395,13.2482,424000.0
2010-09-17 09:30:00,15.13,15.17,15.1,15.1,129700.0,13.2779,13.313,13.2516,13.2516,129700.0
2010-09-17 09:35:00,15.11,15.17,15.1,15.13,118800.0,13.2603,13.313,13.2516,13.2779,118800.0
2010-09-17 09:40:00,15.13,15.15,15.09,15.1,34700.0,13.2779,13.2954,13.2428,13.2516,34700.0
2010-09-17 09:45:00,15.1,15.12,15.08,15.1,62000.0,13.2516,13.2691,13.234,13.2516,62000.0
2010-09-17 09:50:00,15.1,15.1,15.02,15.02,55700.0,13.2516,13.2516,13.1813,13.1813,55700.0
2010-09-17 09:55:00,15.03,15.06,14.99,15.01,163400.0,13.1901,13.2165,13.155,13.1726,163400.0
2010-09-17 10:00:00,15.0,15.0,14.95,14.97,189500.0,13.1638,13.1638,13.1199,13.1375,189500.0
2010-09-17 10:05:00,14.98,15.01,14.98,15.01,83300.0,13.1462,13.1726,13.1462,13.1726,83300.0
2010-09-17 10:10:00,15.01,15.01,14.97,15.0,82500.0,13.1726,13.1726,13.1375,13.1638,82500.0
2010-09-17 10:15:00,15.0,15.04,14.98,15.03,260800.0,13.1638,13.1989,13.1462,13.1901,260800.0
2010-09-17 10:20:00,15.04,15.06,15.03,15.05,26500.0,13.1989,13.2165,13.1901,13.2077,26500.0
2010-09-17 10:25:00,15.06,15.06,15.03,15.05,62300.0,13.2165,13.2165,13.1901,13.2077,62300.0
2010-09-17 10:30:00,15.05,15.05,15.02,15.02,213900.0,13.2077,13.2077,13.1813,13.1813,213900.0
2010-09-17 10:35:00,15.02,15.04,15.02,15.02,568700.0,13.1813,13.1989,13.1813,13.1813,568700.0
2010-09-17 10:40:00,15.02,15.06,15.01,15.06,52000.0,13.1813,13.2165,13.1726,13.2165,52000.0
2010-09-17 10:45:00,15.06,15.08,15.06,15.07,57000.0,13.2165,13.234,13.2165,13.2252,57000.0
2010-09-17 10:50:00,15.08,15.08,15.07,15.07,98000.0,13.234,13.234,13.2252,13.2252,98000.0
2010-09-17 10:55:00,15.06,15.07,15.06,15.06,115800.0,13.2165,13.2252,13.2165,13.2165,115800.0
2010-09-17 11:00:00,15.06,15.07,15.06,15.07,24300.0,13.2165,13.2252,13.2165,13.2252,24300.0
2010-09-17 11:05:00,15.07,15.11,15.06,15.1,212300.0,13.2252,13.2603,13.2165,13.2516,212300.0
2010-09-17 11:10:00,15.1,15.14,15.09,15.13,89300.0,13.2516,13.2867,13.2428,13.2779,89300.0
2010-09-17 11:15:00,15.14,15.14,15.12,15.12,35900.0,13.2867,13.2867,13.2691,13.2691,35900.0
2010-09-17 11:20:00,15.13,15.13,15.12,15.12,7300.0,13.2779,13.2779,13.2691,13.2691,7300.0
2010-09-17 11:25:00,15.12,15.12,15.07,15.07,43100.0,13.2691,13.2691,13.2252,13.2252,43100.0
2010-09-17 11:30:00,15.06,15.07,15.04,15.07,248000.0,13.2165,13.2252,13.1989,13.2252,248000.0
2010-09-17 11:35:00,15.06,15.06,15.03,15.04,99600.0,13.2165,13.2165,13.1901,13.1989,99600.0
2010-09-17 11:40:00,15.05,15.05,15.04,15.05,48800.0,13.2077,13.2077,13.1989,13.2077,48800.0
2010-09-17 11:45:00,15.04,15.05,15.03,15.03,21500.0,13.1989,13.2077,13.1901,13.1901,21500.0
2010-09-17 11:50:00,15.02,15.05,15.02,15.05,38600.0,13.1813,13.2077,13.1813,13.2077,38600.0
2010-09-17 11:55:00,15.05,15.06,15.04,15.04,12900.0,13.2077,13.2165,13.1989,13.1989,12900.0
2010-09-17 12:00:00,15.04,15.05,15.03,15.05,74000.0,13.1989,13.2077,13.1901,13.2077,74000.0
2010-09-17 12:05:00,15.05,15.07,15.05,15.06,109700.0,13.2077,13.2252,13.2077,13.2165,109700.0
2010-09-17 12:10:00,15.07,15.07,15.05,15.05,53900.0,13.2252,13.2252,13.2077,13.2077,53900.0
2010-09-17 12:15:00,15.06,15.07,15.05,15.07,38200.0,13.2165,13.2252,13.2077,13.2252,38200.0
2010-09-17 12:20:00,15.06,15.07,15.06,15.07,37700.0,13.2165,13.2252,13.2165,13.2252,37700.0
2010-09-17 12:25:00,15.07,15.07,15.07,15.07,2000.0,13.2252,13.2252,13.2252,13.2252,2000.0
2010-09-17 12:30:00,15.08,15.08,15.07,15.07,46700.0,13.234,13.234,13.2252,13.2252,46700.0
2010-09-17 12:35:00,15.08,15.08,15.07,15.07,48400.0,13.234,13.234,13.2252,13.2252,48400.0
2010-09-17 12:40:00,15.08,15.08,15.05,15.07,11500.0,13.234,13.234,13.2077,13.2252,11500.0
2010-09-17 12:45:00,15.07,15.07,15.05,15.06,28100.0,13.2252,13.2252,13.2077,13.2165,28100.0
2010-09-17 12:50:00,15.06,15.08,15.05,15.05,153200.0,13.2165,13.234,13.2077,13.2077,153200.0
2010-09-17 12:55:00,15.06,15.07,15.05,15.07,27200.0,13.2165,13.2252,13.2077,13.2252,27200.0
2010-09-17 13:00:00,15.07,15.09,15.07,15.09,66300.0,13.2252,13.2428,13.2252,13.2428,66300.0
2010-09-17 13:05:00,15.09,15.1,15.08,15.08,51400.0,13.2428,13.2516,13.234,13.234,51400.0
2010-09-17 13:10:00,15.08,15.08,15.07,15.07,2900.0,13.234,13.234,13.2252,13.2252,2900.0
2010-09-17 13:15:00,15.07,15.07,15.05,15.05,7300.0,13.2252,13.2252,13.2077,13.2077,7300.0
2010-09-17 13:20:00,15.06,15.07,15.06,15.07,8500.0,13.2165,13.2252,13.2165,13.2252,8500.0
2010-09-17 13:25:00,15.07,15.09,15.07,15.09,5100.0,13.2252,13.2428,13.2252,13.2428,5100.0
2010-09-17 13:30:00,15.09,15.1,15.09,15.1,8300.0,13.2428,13.2516,13.2428,13.2516,8300.0
2010-09-17 13:35:00,15.1,15.1,15.09,15.09,14300.0,13.2516,13.2516,13.2428,13.2428,14300.0
2010-09-17 13:40:00,15.08,15.09,15.07,15.07,30800.0,13.234,13.2428,13.2252,13.2252,30800.0
2010-09-17 13:45:00,15.06,15.09,15.06,15.09,51700.0,13.2165,13.2428,13.2165,13.2428,51700.0
2010-09-17 13:50:00,15.09,15.1,15.08,15.08,19400.0,13.2428,13.2516,13.234,13.234,19400.0
2010-09-17 13:55:00,15.09,15.09,15.07,15.07,19300.0,13.2428,13.2428,13.2252,13.2252,19300.0
2010-09-17 14:00:00,15.07,15.09,15.07,15.08,77700.0,13.2252,13.2428,13.2252,13.234,77700.0
2010-09-17 14:05:00,15.08,15.09,15.07,15.08,14500.0,13.234,13.2428,13.2252,13.234,14500.0
2010-09-17 14:10:00,15.08,15.1,15.08,15.1,37000.0,13.234,13.2516,13.234,13.2516,37000.0
2010-09-17 14:15:00,15.1,15.1,15.08,15.1,45800.0,13.2516,13.2516,13.234,13.2516,45800.0
2010-09-17 14:20:00,15.09,15.09,15.07,15.08,68800.0,13.2428,13.2428,13.2252,13.234,68800.0
2010-09-17 14:25:00,15.08,15.08,15.07,15.08,58000.0,13.234,13.234,13.2252,13.234,58000.0
2010-09-17 14:30:00,15.08,15.12,15.07,15.12,140000.0,13.234,13.2691,13.2252,13.2691,140000.0
2010-09-17 14:35:00,15.12,15.13,15.11,15.12,65800.0,13.2691,13.2779,13.2603,13.2691,65800.0
2010-09-17 14:40:00,15.13,15.13,15.12,15.13,66700.0,13.2779,13.2779,13.2691,13.2779,66700.0
2010-09-17 14:45:00,15.13,15.13,15.11,15.13,34700.0,13.2779,13.2779,13.2603,13.2779,34700.0
2010-09-17 14:50:00,15.13,15.13,15.11,15.11,37000.0,13.2779,13.2779,13.2603,13.2603,37000.0
2010-09-17 14:55:00,15.12,15.12,15.09,15.09,36400.0,13.2691,13.2691,13.2428,13.2428,36400.0
2010-09-17 15:00:00,15.1,15.1,15.08,15.09,42700.0,13.2516,13.2516,13.234,13.2428,42700.0
2010-09-17 15:05:00,15.09,15.09,15.07,15.08,27400.0,13.2428,13.2428,13.2252,13.234,27400.0
2010-09-17 15:10:00,15.07,15.08,15.05,15.06,93000.0,13.2252,13.234,13.2077,13.2165,93000.0
2010-09-17 15:15:00,15.07,15.08,15.07,15.08,17600.0,13.2252,13.234,13.2252,13.234,17600.0
2010-09-17 15:20:00,15.08,15.09,15.07,15.07,55300.0,13.234,13.2428,13.2252,13.2252,55300.0
2010-09-17 15:25:00,15.07,15.07,15.05,15.05,73700.0,13.2252,13.2252,13.2077,13.2077,73700.0
2010-09-17 15:30:00,15.05,15.08,15.04,15.08,37800.0,13.2077,13.234,13.1989,13.234,37800.0
2010-09-17 15:35:00,15.07,15.08,15.06,15.06,42600.0,13.2252,13.234,13.2165,13.2165,42600.0
2010-09-17 15:40:00,15.05,15.06,15.05,15.06,157300.0,13.2077,13.2165,13.2077,13.2165,157300.0
2010-09-17 15:45:00,15.06,15.07,15.05,15.06,284600.0,13.2165,13.2252,13.2077,13.2165,284600.0
2010-09-17 15:50:00,15.07,15.08,15.06,15.06,306900.0,13.2252,13.234,13.2165,13.2165,306900.0
2010-09-17 15:55:00,15.07,15.08,15.06,15.07,460800.0,13.2252,13.234,13.2165,13.2252,460800.0
2010-09-20 09:30:00,15.2,15.23,15.17,15.17,209000.0,13.3393,13.3656,13.313,13.313,209000.0
2010-09-20 09:35:00,15.16,15.16,15.09,15.12,229900.0,13.3042,13.3042,13.2428,13.2691,229900.0
2010-09-20 09:40:00,15.11,15.12,15.06,15.06,45100.0,13.2603,13.2691,13.2165,13.2165,45100.0
2010-09-20 09:45:00,15.05,15.07,15.05,15.06,87300.0,13.2077,13.2252,13.2077,13.2165,87300.0
2010-09-20 09:50:00,15.06,15.15,15.06,15.14,39300.0,13.2165,13.2954,13.2165,13.2867,39300.0
2010-09-20 09:55:00,15.15,15.21,15.14,15.18,258600.0,13.2954,13.3481,13.2867,13.3218,258600.0
2010-09-20 10:00:00,15.19,15.24,15.14,15.24,80800.0,13.3305,13.3744,13.2867,13.3744,80800.0
2010-09-20 10:05:00,15.24,15.29,15.22,15.29,66900.0,13.3744,13.4183,13.3569,13.4183,66900.0
2010-09-20 10:10:00,15.29,15.3,15.27,15.28,146700.0,13.4183,13.4271,13.4007,13.4095,146700.0
2010-09-20 10:15:00,15.29,15.33,15.29,15.33,57000.0,13.4183,13.4534,13.4183,13.4534,57000.0
2010-09-20 10:20:00,15.33,15.36,15.33,15.35,106000.0,13.4534,13.4797,13.4534,13.471,106000.0
2010-09-20 10:25:00,15.35,15.36,15.34,15.35,131800.0,13.471,13.4797,13.4622,13.471,131800.0
2010-09-20 10:30:00,15.35,15.35,15.34,15.34,39100.0,13.471,13.471,13.4622,13.4622,39100.0
2010-09-20 10:35:00,15.34,15.36,15.33,15.36,27300.0,13.4622,13.4797,13.4534,13.4797,27300.0
2010-09-20 10:40:00,15.36,15.37,15.35,15.36,94200.0,13.4797,13.4885,13.471,13.4797,94200.0
2010-09-20 10:45:00,15.35,15.37,15.35,15.36,48700.0,13.471,13.4885,13.471,13.4797,48700.0
2010-09-20 10:50:00,15.36,15.43,15.36,15.42,176000.0,13.4797,13.5412,13.4797,13.5324,176000.0
2010-09-20 10:55:00,15.41,15.44,15.41,15.44,24000.0,13.5236,13.5499,13.5236,13.5499,24000.0
2010-09-20 11:00:00,15.44,15.44,15.43,15.43,18400.0,13.5499,13.5499,13.5412,13.5412,18400.0
2010-09-20 11:05:00,15.43,15.44,15.43,15.44,27600.0,13.5412,13.5499,13.5412,13.5499,27600.0
2010-09-20 11:10:00,15.44,15.44,15.4,15.41,41500.0,13.5499,13.5499,13.5148,13.5236,41500.0
2010-09-20 11:15:00,15.41,15.41,15.36,15.38,154700.0,13.5236,13.5236,13.4797,13.4973,154700.0
2010-09-20 11:20:00,15.39,15.4,15.38,15.4,57900.0,13.5061,13.5148,13.4973,13.5148,57900.0
2010-09-20 11:25:00,15.4,15.4,15.39,15.4,19300.0,13.5148,13.5148,13.5061,13.5148,19300.0
2010-09-20 11:30:00,15.4,15.42,15.4,15.4,21900.0,13.5148,13.5324,13.5148,13.5148,21900.0
2010-09-20 11:35:00,15.4,15.44,15.4,15.43,234000.0,13.5148,13.5499,13.5148,13.5412,234000.0
2010-09-20 11:40:00,15.42,15.42,15.4,15.41,11900.0,13.5324,13.5324,13.5148,13.5236,11900.0
2010-09-20 11:45:00,15.41,15.42,15.41,15.41,133400.0,13.5236,13.5324,13.5236,13.5236,133400.0
2010-09-20 11:50:00,15.41,15.41,15.39,15.4,45600.0,13.5236,13.5236,13.5061,13.5148,45600.0
2010-09-20 11:55:00,15.4,15.41,15.4,15.41,63800.0,13.5148,13.5236,13.5148,13.5236,63800.0
2010-09-20 12:00:00,15.41,15.41,15.39,15.4,23000.0,13.5236,13.5236,13.5061,13.5148,23000.0
2010-09-20 12:05:00,15.4,15.4,15.37,15.38,8300.0,13.5148,13.5148,13.4885,13.4973,8300.0
2010-09-20 12:10:00,15.38,15.39,15.37,15.37,84200.0,13.4973,13.5061,13.4885,13.4885,84200.0
2010-09-20 12:15:00,15.37,15.38,15.37,15.38,13700.0,13.4885,13.4973,13.4885,13.4973,13700.0
2010-09-20 12:20:00,15.38,15.38,15.37,15.38,11200.0,13.4973,13.4973,13.4885,13.4973,11200.0
2010-09-20 12:25:00,15.38,15.38,15.36,15.36,20600.0,13.4973,13.4973,13.4797,13.4797,20600.0
2010-09-20 12:30:00,15.36,15.38,15.35,15.38,46300.0,13.4797,13.4973,13.471,13.4973,46300.0
2010-09-20 12:35:00,15.38,15.39,15.37,15.38,14700.0,13.4973,13.5061,13.4885,13.4973,14700.0
2010-09-20 12:40:00,15.38,15.38,15.37,15.38,6500.0,13.4973,13.4973,13.4885,13.4973,6500.0
2010-09-20 12:45:00,15.39,15.4,15.39,15.4,22400.0,13.5061,13.5148,13.5061,13.5148,22400.0
2010-09-20 12:50:00,15.4,15.41,15.38,15.41,29400.0,13.5148,13.5236,13.4973,13.5236,29400.0
2010-09-20 12:55:00,15.41,15.42,15.39,15.4,16500.0,13.5236,13.5324,13.5061,13.5148,16500.0
2010-09-20 13:00:00,15.4,15.41,15.4,15.41,16700.0,13.5148,13.5236,13.5148,13.5236,16700.0
2010-09-20 13:05:00,15.41,15.42,15.41,15.42,7300.0,13.5236,13.5324,13.5236,13.5324,7300.0
2010-09-20 13:10:00,15.41,15.42,15.38,15.38,30200.0,13.5236,13.5324,13.4973,13.4973,30200.0
2010-09-20 13:15:00,15.38,15.4,15.37,15.4,11600.0,13.4973,13.5148,13.4885,13.5148,11600.0
2010-09-20 13:20:00,15.4,15.4,15.38,15.4,11100.0,13.5148,13.5148,13.4973,13.5148,11100.0
2010-09-20 13:25:00,15.4,15.41,15.39,15.41,7700.0,13.5148,13.5236,13.5061,13.5236,7700.0
2010-09-20 13:30:00,15.41,15.42,15.4,15.4,9100.0,13.5236,13.5324,13.5148,13.5148,9100.0
2010-09-20 13:35:00,15.4,15.45,15.4,15.45,150100.0,13.5148,13.5587,13.5148,13.5587,150100.0
2010-09-20 13:40:00,15.46,15.47,15.45,15.47,128300.0,13.5675,13.5763,13.5587,13.5763,128300.0
2010-09-20 13:45:00,15.47,15.47,15.45,15.46,20600.0,13.5763,13.5763,13.5587,13.5675,20600.0
2010-09-20 13:50:00,15.46,15.46,15.44,15.46,24000.0,13.5675,13.5675,13.5499,13.5675,24000.0
2010-09-20 13:55:00,15.46,15.47,15.45,15.46,14200.0,13.5675,13.5763,13.5587,13.5675,14200.0
2010-09-20 14:00:00,15.46,15.47,15.45,15.46,3900.0,13.5675,13.5763,13.5587,13.5675,3900.0
2010-09-20 14:05:00,15.45,15.45,15.45,15.45,10500.0,13.5587,13.5587,13.5587,13.5587,10500.0
2010-09-20 14:10:00,15.46,15.46,15.45,15.46,11700.0,13.5675,13.5675,13.5587,13.5675,11700.0
2010-09-20 14:15:00,15.46,15.49,15.46,15.48,22300.0,13.5675,13.5938,13.5675,13.585,22300.0
2010-09-20 14:20:00,15.48,15.51,15.48,15.51,37500.0,13.585,13.6114,13.585,13.6114,37500.0
2010-09-20 14:25:00,15.51,15.51,15.5,15.51,10100.0,13.6114,13.6114,13.6026,13.6114,10100.0
2010-09-20 14:30:00,15.51,15.52,15.51,15.52,79500.0,13.6114,13.6201,13.6114,13.6201,79500.0
2010-09-20 14:35:00,15.52,15.53,15.51,15.53,30700.0,13.6201,13.6289,13.6114,13.6289,30700.0
2010-09-20 14:40:00,15.53,15.54,15.52,15.53,48100.0,13.6289,13.6377,13.6201,13.6289,48100.0
2010-09-20 14:45:00,15.52,15.53,15.49,15.5,70100.0,13.6201,13.6289,13.5938,13.6026,70100.0
2010-09-20 14:50:00,15.51,15.54,15.5,15.54,48800.0,13.6114,13.6377,13.6026,13.6377,48800.0
2010-09-20 14:55:00,15.54,15.56,15.52,15.53,74100.0,13.6377,13.6552,13.6201,13.6289,74100.0
2010-09-20 15:00:00,15.53,15.54,15.52,15.53,23200.0,13.6289,13.6377,13.6201,13.6289,23200.0
2010-09-20 15:05:00,15.53,15.53,15.51,15.51,25300.0,13.6289,13.6289,13.6114,13.6114,25300.0
2010-09-20 15:10:00,15.51,15.53,15.51,15.53,56300.0,13.6114,13.6289,13.6114,13.6289,56300.0
2010-09-20 15:15:00,15.53,15.55,15.52,15.55,28900.0,13.6289,13.6465,13.6201,13.6465,28900.0
2010-09-20 15:20:00,15.55,15.56,15.53,15.54,21500.0,13.6465,13.6552,13.6289,13.6377,21500.0
2010-09-20 15:25:00,15.54,15.55,15.53,15.53,41000.0,13.6377,13.6465,13.6289,13.6289,41000.0
2010-09-20 15:30:00,15.53,15.54,15.52,15.54,169600.0,13.6289,13.6377,13.6201,13.6377,169600.0
2010-09-20 15:35:00,15.54,15.56,15.53,15.55,39300.0,13.6377,13.6552,13.6289,13.6465,39300.0
2010-09-20 15:40:00,15.55,15.56,15.55,15.55,140400.0,13.6465,13.6552,13.6465,13.6465,140400.0
2010-09-20 15:45:00,15.56,15.57,15.55,15.56,195400.0,13.6552,13.664,13.6465,13.6552,195400.0
2010-09-20 15:50:00,15.56,15.59,15.56,15.57,406000.0,13.6552,13.6816,13.6552,13.664,406000.0
2010-09-20 15:55:00,15.57,15.58,15.55,15.55,529500.0,13.664,13.6728,13.6465,13.6465,529500.0
2010-09-21 09:30:00,15.78,15.78,15.65,15.7,331200.0,13.8483,13.8483,13.7342,13.7781,331200.0
2010-09-21 09:35:00,15.69,15.71,15.67,15.69,207300.0,13.7693,13.7869,13.7518,13.7693,207300.0
2010-09-21 09:40:00,15.69,15.69,15.67,15.69,109500.0,13.7693,13.7693,13.7518,13.7693,109500.0
2010-09-21 09:45:00,15.7,15.77,15.7,15.75,84500.0,13.7781,13.8395,13.7781,13.822,84500.0
2010-09-21 09:50:00,15.75,15.75,15.69,15.69,304500.0,13.822,13.822,13.7693,13.7693,304500.0
2010-09-21 09:55:00,15.7,15.72,15.69,15.69,54200.0,13.7781,13.7957,13.7693,13.7693,54200.0
2010-09-21 10:00:00,15.7,15.71,15.69,15.69,30200.0,13.7781,13.7869,13.7693,13.7693,30200.0
2010-09-21 10:05:00,15.7,15.7,15.64,15.65,144400.0,13.7781,13.7781,13.7255,13.7342,144400.0
2010-09-21 10:10:00,15.64,15.65,15.61,15.64,179500.0,13.7255,13.7342,13.6991,13.7255,179500.0
2010-09-21 10:15:00,15.64,15.68,15.64,15.68,60600.0,13.7255,13.7606,13.7255,13.7606,60600.0
2010-09-21 10:20:00,15.67,15.7,15.66,15.66,19300.0,13.7518,13.7781,13.743,13.743,19300.0
2010-09-21 10:25:00,15.67,15.67,15.66,15.67,29500.0,13.7518,13.7518,13.743,13.7518,29500.0
2010-09-21 10:30:00,15.67,15.71,15.66,15.68,43600.0,13.7518,13.7869,13.743,13.7606,43600.0
2010-09-21 10:35:00,15.67,15.69,15.66,15.68,33600.0,13.7518,13.7693,13.743,13.7606,33600.0
2010-09-21 10:40:00,15.68,15.7,15.67,15.67,24100.0,13.7606,13.7781,13.7518,13.7518,24100.0
2010-09-21 10:45:00,15.68,15.71,15.67,15.71,19700.0,13.7606,13.7869,13.7518,13.7869,19700.0
2010-09-21 10:50:00,15.71,15.72,15.71,15.72,28400.0,13.7869,13.7957,13.7869,13.7957,28400.0
2010-09-21 10:55:00,15.71,15.72,15.69,15.7,176600.0,13.7869,13.7957,13.7693,13.7781,176600.0
2010-09-21 11:00:00,15.7,15.7,15.67,15.7,59400.0,13.7781,13.7781,13.7518,13.7781,59400.0
2010-09-21 11:05:00,15.69,15.73,15.68,15.72,57800.0,13.7693,13.8044,13.7606,13.7957,57800.0
2010-09-21 11:10:00,15.72,15.74,15.72,15.73,80700.0,13.7957,13.8132,13.7957,13.8044,80700.0
2010-09-21 11:15:00,15.72,15.73,15.71,15.72,24200.0,13.7957,13.8044,13.7869,13.7957,24200.0
2010-09-21 11:20:00,15.71,15.72,15.69,15.69,76000.0,13.7869,13.7957,13.7693,13.7693,76000.0
2010-09-21 11:25:00,15.69,15.69,15.66,15.66,49900.0,13.7693,13.7693,13.743,13.743,49900.0
2010-09-21 11:30:00,15.66,15.66,15.61,15.62,412700.0,13.743,13.743,13.6991,13.7079,412700.0
2010-09-21 11:35:00,15.62,15.62,15.6,15.61,103900.0,13.7079,13.7079,13.6903,13.6991,103900.0
2010-09-21 11:40:00,15.61,15.62,15.6,15.61,56700.0,13.6991,13.7079,13.6903,13.6991,56700.0
2010-09-21 11:45:00,15.61,15.63,15.61,15.63,150000.0,13.6991,13.7167,13.6991,13.7167,150000.0
2010-09-21 11:50:00,15.63,15.69,15.62,15.69,254700.0,13.7167,13.7693,13.7079,13.7693,254700.0
2010-09-21 11:55:00,15.68,15.74,15.68,15.73,273600.0,13.7606,13.8132,13.7606,13.8044,273600.0
2010-09-21 12:00:00,15.74,15.74,15.71,15.74,96400.0,13.8132,13.8132,13.7869,13.8132,96400.0
2010-09-21 12:05:00,15.74,15.74,15.71,15.71,32500.0,13.8132,13.8132,13.7869,13.7869,32500.0
2010-09-21 12:10:00,15.72,15.72,15.71,15.72,33200.0,13.7957,13.7957,13.7869,13.7957,33200.0
2010-09-21 12:15:00,15.71,15.72,15.7,15.72,20400.0,13.7869,13.7957,13.7781,13.7957,20400.0
2010-09-21 12:20:00,15.72,15.72,15.69,15.69,58000.0,13.7957,13.7957,13.7693,13.7693,58000.0
2010-09-21 12:25:00,15.69,15.69,15.67,15.67,39800.0,13.7693,13.7693,13.7518,13.7518,39800.0
2010-09-21 12:30:00,15.68,15.69,15.67,15.68,63300.0,13.7606,13.7693,13.7518,13.7606,63300.0
2010-09-21 12:35:00,15.69,15.69,15.67,15.69,37900.0,13.7693,13.7693,13.7518,13.7693,37900.0
2010-09-21 12:40:00,15.69,15.71,15.69,15.71,174000.0,13.7693,13.7869,13.7693,13.7869,174000.0
2010-09-21 12:45:00,15.7,15.71,15.69,15.7,47000.0,13.7781,13.7869,13.7693,13.7781,47000.0
2010-09-21 12:50:00,15.69,15.7,15.69,15.7,16200.0,13.7693,13.7781,13.7693,13.7781,16200.0
2010-09-21 12:55:00,15.71,15.71,15.7,15.71,9000.0,13.7869,13.7869,13.7781,13.7869,9000.0
2010-09-21 13:00:00,15.7,15.7,15.69,15.7,6800.0,13.7781,13.7781,13.7693,13.7781,6800.0
2010-09-21 13:05:00,15.7,15.7,15.65,15.65,181900.0,13.7781,13.7781,13.7342,13.7342,181900.0
2010-09-21 13:10:00,15.66,15.67,15.65,15.66,14300.0,13.743,13.7518,13.7342,13.743,14300.0
2010-09-21 13:15:00,15.66,15.67,15.65,15.67,44000.0,13.743,13.7518,13.7342,13.7518,44000.0
2010-09-21 13:20:00,15.67,15.67,15.65,15.65,51800.0,13.7518,13.7518,13.7342,13.7342,51800.0
2010-09-21 13:25:00,15.66,15.66,15.66,15.66,1900.0,13.743,13.743,13.743,13.743,1900.0
2010-09-21 13:30:00,15.66,15.66,15.65,15.66,160300.0,13.743,13.743,13.7342,13.743,160300.0
2010-09-21 13:35:00,15.65,15.66,15.65,15.66,47600.0,13.7342,13.743,13.7342,13.743,47600.0
2010-09-21 13:40:00,15.66,15.66,15.65,15.66,19000.0,13.743,13.743,13.7342,13.743,19000.0
2010-09-21 13:45:00,15.65,15.67,15.65,15.65,45500.0,13.7342,13.7518,13.7342,13.7342,45500.0
2010-09-21 13:50:00,15.66,15.68,15.65,15.68,146800.0,13.743,13.7606,13.7342,13.7606,146800.0
2010-09-21 13:55:00,15.68,15.69,15.67,15.69,20500.0,13.7606,13.7693,13.7518,13.7693,20500.0
2010-09-21 14:00:00,15.68,15.69,15.67,15.67,34600.0,13.7606,13.7693,13.7518,13.7518,34600.0
2010-09-21 14:05:00,15.67,15.68,15.65,15.65,58900.0,13.7518,13.7606,13.7342,13.7342,58900.0
2010-09-21 14:10:00,15.65,15.73,15.65,15.67,400800.0,13.7342,13.8044,13.7342,13.7518,400800.0
2010-09-21 14:15:00,15.67,15.76,15.64,15.73,457100.0,13.7518,13.8308,13.7255,13.8044,457100.0
2010-09-21 14:20:00,15.73,15.77,15.71,15.75,581100.0,13.8044,13.8395,13.7869,13.822,581100.0
2010-09-21 14:25:00,15.74,15.78,15.7,15.76,326000.0,13.8132,13.8483,13.7781,13.8308,326000.0
2010-09-21 14:30:00,15.77,15.8,15.72,15.79,335300.0,13.8395,13.8659,13.7957,13.8571,335300.0
2010-09-21 14:35:00,15.79,15.85,15.76,15.85,338500.0,13.8571,13.9097,13.8308,13.9097,338500.0
2010-09-21 14:40:00,15.84,15.86,15.83,15.84,143100.0,13.901,13.9185,13.8922,13.901,143100.0
2010-09-21 14:45:00,15.84,15.84,15.79,15.81,76600.0,13.901,13.901,13.8571,13.8746,76600.0
2010-09-21 14:50:00,15.81,15.81,15.74,15.75,206000.0,13.8746,13.8746,13.8132,13.822,206000.0
2010-09-21 14:55:00,15.75,15.76,15.73,15.75,159300.0,13.822,13.8308,13.8044,13.822,159300.0
2010-09-21 15:00:00,15.75,15.76,15.69,15.73,101000.0,13.822,13.8308,13.7693,13.8044,101000.0
2010-09-21 15:05:00,15.73,15.74,15.7,15.73,82000.0,13.8044,13.8132,13.7781,13.8044,82000.0
2010-09-21 15:10:00,15.73,15.73,15.69,15.7,170500.0,13.8044,13.8044,13.7693,13.7781,170500.0
2010-09-21 15:15:00,15.7,15.72,15.68,15.71,588400.0,13.7781,13.7957,13.7606,13.7869,588400.0
2010-09-21 15:20:00,15.71,15.71,15.66,15.68,148100.0,13.7869,13.7869,13.743,13.7606,148100.0
2010-09-21 15:25:00,15.68,15.69,15.64,15.67,146900.0,13.7606,13.7693,13.7255,13.7518,146900.0
2010-09-21 15:30:00,15.68,15.68,15.59,15.61,103200.0,13.7606,13.7606,13.6816,13.6991,103200.0
2010-09-21 15:35:00,15.61,15.61,15.55,15.59,164900.0,13.6991,13.6991,13.6465,13.6816,164900.0
2010-09-21 15:40:00,15.59,15.61,15.57,15.6,105800.0,13.6816,13.6991,13.664,13.6903,105800.0
2010-09-21 15:45:00,15.6,15.62,15.57,15.6,189200.0,13.6903,13.7079,13.664,13.6903,189200.0
2010-09-21 15:50:00,15.6,15.65,15.6,15.63,203900.0,13.6903,13.7342,13.6903,13.7167,203900.0
2010-09-21 15:55:00,15.63,15.65,15.62,15.65,285600.0,13.7167,13.7342,13.7079,13.7342,285600.0
2010-09-22 09:30:00,15.64,15.65,15.53,15.65,117200.0,13.7255,13.7342,13.6289,13.7342,117200.0
2010-09-22 09:35:00,15.66,15.69,15.62,15.66,75900.0,13.743,13.7693,13.7079,13.743,75900.0
2010-09-22 09:40:00,15.66,15.74,15.66,15.72,79400.0,13.743,13.8132,13.743,13.7957,79400.0
2010-09-22 09:45:00,15.73,15.75,15.71,15.72,64500.0,13.8044,13.822,13.7869,13.7957,64500.0
2010-09-22 09:50:00,15.73,15.74,15.67,15.67,55300.0,13.8044,13.8132,13.7518,13.7518,55300.0
2010-09-22 09:55:00,15.66,15.67,15.64,15.66,28800.0,13.743,13.7518,13.7255,13.743,28800.0
2010-09-22 10:00:00,15.66,15.66,15.54,15.56,99400.0,13.743,13.743,13.6377,13.6552,99400.0
2010-09-22 10:05:00,15.56,15.58,15.53,15.58,170900.0,13.6552,13.6728,13.6289,13.6728,170900.0
2010-09-22 10:10:00,15.58,15.61,15.58,15.61,88000.0,13.6728,13.6991,13.6728,13.6991,88000.0
2010-09-22 10:15:00,15.63,15.63,15.6,15.61,78300.0,13.7167,13.7167,13.6903,13.6991,78300.0
2010-09-22 10:20:00,15.6,15.6,15.57,15.57,35500.0,13.6903,13.6903,13.664,13.664,35500.0
2010-09-22 10:25:00,15.57,15.57,15.53,15.53,62900.0,13.664,13.664,13.6289,13.6289,62900.0
2010-09-22 10:30:00,15.53,15.54,15.49,15.53,68900.0,13.6289,13.6377,13.5938,13.6289,68900.0
2010-09-22 10:35:00,15.54,15.57,15.51,15.51,50400.0,13.6377,13.664,13.6114,13.6114,50400.0
2010-09-22 10:40:00,15.51,15.53,15.48,15.48,61600.0,13.6114,13.6289,13.585,13.585,61600.0
2010-09-22 10:45:00,15.49,15.55,15.48,15.54,52100.0,13.5938,13.6465,13.585,13.6377,52100.0
2010-09-22 10:50:00,15.54,15.55,15.52,15.52,69400.0,13.6377,13.6465,13.6201,13.6201,69400.0
2010-09-22 10:55:00,15.51,15.55,15.51,15.54,53000.0,13.6114,13.6465,13.6114,13.6377,53000.0
2010-09-22 11:00:00,15.54,15.55,15.53,15.53,29100.0,13.6377,13.6465,13.6289,13.6289,29100.0
2010-09-22 11:05:00,15.53,15.54,15.48,15.49,30200.0,13.6289,13.6377,13.585,13.5938,30200.0
2010-09-22 11:10:00,15.49,15.51,15.46,15.48,59300.0,13.5938,13.6114,13.5675,13.585,59300.0
2010-09-22 11:15:00,15.48,15.51,15.47,15.5,33800.0,13.585,13.6114,13.5763,13.6026,33800.0
2010-09-22 11:20:00,15.49,15.49,15.42,15.43,61400.0,13.5938,13.5938,13.5324,13.5412,61400.0
2010-09-22 11:25:00,15.43,15.44,15.41,15.44,57100.0,13.5412,13.5499,13.5236,13.5499,57100.0
2010-09-22 11:30:00,15.43,15.44,15.42,15.44,88200.0,13.5412,13.5499,13.5324,13.5499,88200.0
2010-09-22 11:35:00,15.43,15.47,15.42,15.45,54500.0,13.5412,13.5763,13.5324,13.5587,54500.0
2010-09-22 11:40:00,15.45,15.45,15.42,15.42,120900.0,13.5587,13.5587,13.5324,13.5324,120900.0
2010-09-22 11:45:00,15.43,15.43,15.42,15.42,25300.0,13.5412,13.5412,13.5324,13.5324,25300.0
2010-09-22 11:50:00,15.42,15.45,15.41,15.45,55600.0,13.5324,13.5587,13.5236,13.5587,55600.0
2010-09-22 11:55:00,15.45,15.48,15.45,15.47,57200.0,13.5587,13.585,13.5587,13.5763,57200.0
2010-09-22 12:00:00,15.47,15.48,15.45,15.45,15800.0,13.5763,13.585,13.5587,13.5587,15800.0
2010-09-22 12:05:00,15.45,15.46,15.44,15.46,20700.0,13.5587,13.5675,13.5499,13.5675,20700.0
2010-09-22 12:10:00,15.46,15.48,15.45,15.46,71800.0,13.5675,13.585,13.5587,13.5675,71800.0
2010-09-22 12:15:00,15.46,15.47,15.44,15.45,75600.0,13.5675,13.5763,13.5499,13.5587,75600.0
2010-09-22 12:20:00,15.46,15.46,15.41,15.41,68100.0,13.5675,13.5675,13.5236,13.5236,68100.0
2010-09-22 12:25:00,15.41,15.43,15.41,15.42,24400.0,13.5236,13.5412,13.5236,13.5324,24400.0
2010-09-22 12:30:00,15.41,15.42,15.4,15.41,28300.0,13.5236,13.5324,13.5148,13.5236,28300.0
2010-09-22 12:35:00,15.41,15.42,15.38,15.38,88200.0,13.5236,13.5324,13.4973,13.4973,88200.0
2010-09-22 12:40:00,15.38,15.38,15.36,15.38,27000.0,13.4973,13.4973,13.4797,13.4973,27000.0
2010-09-22 12:45:00,15.37,15.38,15.35,15.35,6600.0,13.4885,13.4973,13.471,13.471,6600.0
2010-09-22 12:50:00,15.36,15.36,15.34,15.34,4700.0,13.4797,13.4797,13.4622,13.4622,4700.0
2010-09-22 12:55:00,15.35,15.36,15.34,15.35,13500.0,13.471,13.4797,13.4622,13.471,13500.0
2010-09-22 13:00:00,15.35,15.38,15.35,15.38,21800.0,13.471,13.4973,13.471,13.4973,21800.0
2010-09-22 13:05:00,15.38,15.38,15.3,15.31,237300.0,13.4973,13.4973,13.4271,13.4358,237300.0
2010-09-22 13:10:00,15.31,15.32,15.31,15.32,52000.0,13.4358,13.4446,13.4358,13.4446,52000.0
2010-09-22 13:15:00,15.31,15.31,15.3,15.31,18300.0,13.4358,13.4358,13.4271,13.4358,18300.0
2010-09-22 13:20:00,15.32,15.39,15.32,15.37,353900.0,13.4446,13.5061,13.4446,13.4885,353900.0
2010-09-22 13:25:00,15.37,15.42,15.37,15.42,150200.0,13.4885,13.5324,13.4885,13.5324,150200.0
2010-09-22 13:30:00,15.42,15.43,15.4,15.4,144500.0,13.5324,13.5412,13.5148,13.5148,144500.0
2010-09-22 13:35:00,15.4,15.41,15.38,15.4,294800.0,13.5148,13.5236,13.4973,13.5148,294800.0
2010-09-22 13:40:00,15.4,15.41,15.39,15.39,130200.0,13.5148,13.5236,13.5061,13.5061,130200.0
2010-09-22 13:45:00,15.39,15.4,15.39,15.4,16600.0,13.5061,13.5148,13.5061,13.5148,16600.0
2010-09-22 13:50:00,15.41,15.45,15.41,15.44,66100.0,13.5236,13.5587,13.5236,13.5499,66100.0
2010-09-22 13:55:00,15.43,15.44,15.42,15.42,13200.0,13.5412,13.5499,13.5324,13.5324,13200.0
2010-09-22 14:00:00,15.42,15.42,15.39,15.39,23600.0,13.5324,13.5324,13.5061,13.5061,23600.0
2010-09-22 14:05:00,15.38,15.41,15.38,15.41,53500.0,13.4973,13.5236,13.4973,13.5236,53500.0
2010-09-22 14:10:00,15.41,15.42,15.38,15.42,44300.0,13.5236,13.5324,13.4973,13.5324,44300.0
2010-09-22 14:15:00,15.42,15.42,15.39,15.39,10500.0,13.5324,13.5324,13.5061,13.5061,10500.0
2010-09-22 14:20:00,15.39,15.42,15.39,15.4,74800.0,13.5061,13.5324,13.5061,13.5148,74800.0
2010-09-22 14:25:00,15.4,15.41,15.39,15.39,40600.0,13.5148,13.5236,13.5061,13.5061,40600.0
2010-09-22 14:30:00,15.4,15.41,15.4,15.41,23000.0,13.5148,13.5236,13.5148,13.5236,23000.0
2010-09-22 14:35:00,15.41,15.45,15.41,15.42,28300.0,13.5236,13.5587,13.5236,13.5324,28300.0
2010-09-22 14:40:00,15.43,15.44,15.42,15.42,38500.0,13.5412,13.5499,13.5324,13.5324,38500.0
2010-09-22 14:45:00,15.42,15.42,15.41,15.41,20900.0,13.5324,13.5324,13.5236,13.5236,20900.0
2010-09-22 14:50:00,15.4,15.41,15.39,15.39,1200.0,13.5148,13.5236,13.5061,13.5061,1200.0
2010-09-22 14:55:00,15.39,15.42,15.39,15.41,14800.0,13.5061,13.5324,13.5061,13.5236,14800.0
2010-09-22 15:00:00,15.42,15.43,15.42,15.42,2900.0,13.5324,13.5412,13.5324,13.5324,2900.0
2010-09-22 15:05:00,15.43,15.44,15.39,15.4,56800.0,13.5412,13.5499,13.5061,13.5148,56800.0
2010-09-22 15:10:00,15.4,15.42,15.38,15.42,37400.0,13.5148,13.5324,13.4973,13.5324,37400.0
2010-09-22 15:15:00,15.41,15.41,15.38,15.38,26500.0,13.5236,13.5236,13.4973,13.4973,26500.0
2010-09-22 15:20:00,15.38,15.4,15.37,15.38,64600.0,13.4973,13.5148,13.4885,13.4973,64600.0
2010-09-22 15:25:00,15.38,15.39,15.37,15.37,42800.0,13.4973,13.5061,13.4885,13.4885,42800.0
2010-09-22 15:30:00,15.37,15.39,15.36,15.39,34700.0,13.4885,13.5061,13.4797,13.5061,34700.0
2010-09-22 15:35:00,15.39,15.41,15.38,15.4,40200.0,13.5061,13.5236,13.4973,13.5148,40200.0
2010-09-22 15:40:00,15.4,15.41,15.39,15.4,37500.0,13.5148,13.5236,13.5061,13.5148,37500.0
2010-09-22 15:45:00,15.39,15.39,15.37,15.37,91000.0,13.5061,13.5061,13.4885,13.4885,91000.0
2010-09-22 15:50:00,15.36,15.4,15.36,15.4,244000.0,13.4797,13.5148,13.4797,13.5148,244000.0
2010-09-22 15:55:00,15.39,15.4,15.38,15.39,253400.0,13.5061,13.5148,13.4973,13.5061,253400.0
2010-09-23 09:30:00,15.25,15.25,15.15,15.19,142400.0,13.3832,13.3832,13.2954,13.3305,142400.0
2010-09-23 09:35:00,15.19,15.25,15.16,15.25,147300.0,13.3305,13.3832,13.3042,13.3832,147300.0
2010-09-23 09:40:00,15.25,15.28,15.25,15.26,91300.0,13.3832,13.4095,13.3832,13.392,91300.0
2010-09-23 09:45:00,15.26,15.28,15.26,15.28,61900.0,13.392,13.4095,13.392,13.4095,61900.0
2010-09-23 09:50:00,15.28,15.29,15.26,15.29,48100.0,13.4095,13.4183,13.392,13.4183,48100.0
2010-09-23 09:55:00,15.28,15.29,15.18,15.22,348700.0,13.4095,13.4183,13.3218,13.3569,348700.0
2010-09-23 10:00:00,15.22,15.42,15.22,15.39,604300.0,13.3569,13.5324,13.3569,13.5061,604300.0
2010-09-23 10:05:00,15.39,15.46,15.37,15.43,140300.0,13.5061,13.5675,13.4885,13.5412,140300.0
2010-09-23 10:10:00,15.44,15.45,15.36,15.38,164000.0,13.5499,13.5587,13.4797,13.4973,164000.0
2010-09-23 10:15:00,15.39,15.4,15.31,15.33,116700.0,13.5061,13.5148,13.4358,13.4534,116700.0
2010-09-23 10:20:00,15.33,15.36,15.32,15.33,61500.0,13.4534,13.4797,13.4446,13.4534,61500.0
2010-09-23 10:25:00,15.33,15.38,15.32,15.38,36900.0,13.4534,13.4973,13.4446,13.4973,36900.0
2010-09-23 10:30:00,15.39,15.44,15.39,15.44,32700.0,13.5061,13.5499,13.5061,13.5499,32700.0
2010-09-23 10:35:00,15.44,15.46,15.43,15.43,27600.0,13.5499,13.5675,13.5412,13.5412,27600.0
2010-09-23 10:40:00,15.43,15.44,15.43,15.44,117300.0,13.5412,13.5499,13.5412,13.5499,117300.0
2010-09-23 10:45:00,15.44,15.46,15.43,15.43,130700.0,13.5499,13.5675,13.5412,13.5412,130700.0
2010-09-23 10:50:00,15.43,15.43,15.38,15.39,61700.0,13.5412,13.5412,13.4973,13.5061,61700.0
2010-09-23 10:55:00,15.38,15.39,15.34,15.34,31600.0,13.4973,13.5061,13.4622,13.4622,31600.0
2010-09-23 11:00:00,15.34,15.36,15.32,15.36,59500.0,13.4622,13.4797,13.4446,13.4797,59500.0
2010-09-23 11:05:00,15.35,15.36,15.35,15.36,6900.0,13.471,13.4797,13.471,13.4797,6900.0
2010-09-23 11:10:00,15.36,15.37,15.35,15.37,31400.0,13.4797,13.4885,13.471,13.4885,31400.0
2010-09-23 11:15:00,15.37,15.4,15.37,15.4,21600.0,13.4885,13.5148,13.4885,13.5148,21600.0
2010-09-23 11:20:00,15.4,15.41,15.38,15.38,39700.0,13.5148,13.5236,13.4973,13.4973,39700.0
2010-09-23 11:25:00,15.37,15.39,15.35,15.39,58900.0,13.4885,13.5061,13.471,13.5061,58900.0
2010-09-23 11:30:00,15.4,15.44,15.4,15.44,49700.0,13.5148,13.5499,13.5148,13.5499,49700.0
2010-09-23 11:35:00,15.44,15.46,15.44,15.44,55400.0,13.5499,13.5675,13.5499,13.5499,55400.0
2010-09-23 11:40:00,15.44,15.45,15.42,15.43,48000.0,13.5499,13.5587,13.5324,13.5412,48000.0
2010-09-23 11:45:00,15.43,15.45,15.43,15.43,47900.0,13.5412,13.5587,13.5412,13.5412,47900.0
2010-09-23 11:50:00,15.42,15.44,15.42,15.43,18200.0,13.5324,13.5499,13.5324,13.5412,18200.0
2010-09-23 11:55:00,15.43,15.46,15.42,15.42,31600.0,13.5412,13.5675,13.5324,13.5324,31600.0
2010-09-23 12:00:00,15.41,15.42,15.41,15.41,5400.0,13.5236,13.5324,13.5236,13.5236,5400.0
2010-09-23 12:05:00,15.41,15.43,15.41,15.43,24000.0,13.5236,13.5412,13.5236,13.5412,24000.0
2010-09-23 12:10:00,15.43,15.44,15.43,15.43,4500.0,13.5412,13.5499,13.5412,13.5412,4500.0
2010-09-23 12:15:00,15.43,15.43,15.41,15.41,5700.0,13.5412,13.5412,13.5236,13.5236,5700.0
2010-09-23 12:20:00,15.41,15.41,15.39,15.4,24000.0,13.5236,13.5236,13.5061,13.5148,24000.0
2010-09-23 12:25:00,15.4,15.4,15.39,15.39,9000.0,13.5148,13.5148,13.5061,13.5061,9000.0
2010-09-23 12:30:00,15.38,15.39,15.38,15.38,3100.0,13.4973,13.5061,13.4973,13.4973,3100.0
2010-09-23 12:35:00,15.38,15.4,15.36,15.36,13000.0,13.4973,13.5148,13.4797,13.4797,13000.0
2010-09-23 12:40:00,15.36,15.38,15.36,15.37,3300.0,13.4797,13.4973,13.4797,13.4885,3300.0
2010-09-23 12:45:00,15.37,15.37,15.37,15.37,6300.0,13.4885,13.4885,13.4885,13.4885,6300.0
2010-09-23 12:50:00,15.37,15.39,15.37,15.39,14900.0,13.4885,13.5061,13.4885,13.5061,14900.0
2010-09-23 12:55:00,15.39,15.4,15.39,15.39,13200.0,13.5061,13.5148,13.5061,13.5061,13200.0
2010-09-23 13:00:00,15.38,15.41,15.38,15.4,10400.0,13.4973,13.5236,13.4973,13.5148,10400.0
2010-09-23 13:05:00,15.4,15.4,15.39,15.39,10300.0,13.5148,13.5148,13.5061,13.5061,10300.0
2010-09-23 13:10:00,15.39,15.39,15.37,15.37,2700.0,13.5061,13.5061,13.4885,13.4885,2700.0
2010-09-23 13:15:00,15.36,15.36,15.35,15.35,35200.0,13.4797,13.4797,13.471,13.471,35200.0
2010-09-23 13:20:00,15.36,15.38,15.36,15.37,3300.0,13.4797,13.4973,13.4797,13.4885,3300.0
2010-09-23 13:25:00,15.36,15.37,15.36,15.37,4600.0,13.4797,13.4885,13.4797,13.4885,4600.0
2010-09-23 13:30:00,15.37,15.37,15.36,15.37,13600.0,13.4885,13.4885,13.4797,13.4885,13600.0
2010-09-23 13:35:00,15.38,15.38,15.37,15.38,1100.0,13.4973,13.4973,13.4885,13.4973,1100.0
2010-09-23 13:40:00,15.38,15.38,15.34,15.35,10300.0,13.4973,13.4973,13.4622,13.471,10300.0
2010-09-23 13:45:00,15.34,15.34,15.31,15.31,4700.0,13.4622,13.4622,13.4358,13.4358,4700.0
2010-09-23 13:50:00,15.32,15.35,15.32,15.35,13500.0,13.4446,13.471,13.4446,13.471,13500.0
2010-09-23 13:55:00,15.36,15.37,15.34,15.34,39100.0,13.4797,13.4885,13.4622,13.4622,39100.0
2010-09-23 14:00:00,15.34,15.35,15.34,15.35,19000.0,13.4622,13.471,13.4622,13.471,19000.0
2010-09-23 14:05:00,15.35,15.37,15.34,15.36,51300.0,13.471,13.4885,13.4622,13.4797,51300.0
2010-09-23 14:10:00,15.37,15.37,15.33,15.34,106800.0,13.4885,13.4885,13.4534,13.4622,106800.0
2010-09-23 14:15:00,15.34,15.35,15.33,15.34,32900.0,13.4622,13.471,13.4534,13.4622,32900.0
2010-09-23 14:20:00,15.34,15.36,15.34,15.36,34300.0,13.4622,13.4797,13.4622,13.4797,34300.0
2010-09-23 14:25:00,15.35,15.36,15.34,15.34,48600.0,13.471,13.4797,13.4622,13.4622,48600.0
2010-09-23 14:30:00,15.34,15.35,15.33,15.33,16100.0,13.4622,13.471,13.4534,13.4534,16100.0
2010-09-23 14:35:00,15.34,15.34,15.3,15.3,35000.0,13.4622,13.4622,13.4271,13.4271,35000.0
2010-09-23 14:40:00,15.3,15.3,15.28,15.29,28900.0,13.4271,13.4271,13.4095,13.4183,28900.0
2010-09-23 14:45:00,15.29,15.3,15.27,15.28,35700.0,13.4183,13.4271,13.4007,13.4095,35700.0
2010-09-23 14:50:00,15.28,15.28,15.25,15.26,55300.0,13.4095,13.4095,13.3832,13.392,55300.0
2010-09-23 14:55:00,15.27,15.27,15.24,15.25,108800.0,13.4007,13.4007,13.3744,13.3832,108800.0
2010-09-23 15:00:00,15.24,15.27,15.24,15.26,31200.0,13.3744,13.4007,13.3744,13.392,31200.0
2010-09-23 15:05:00,15.26,15.26,15.23,15.24,41700.0,13.392,13.392,13.3656,13.3744,41700.0
2010-09-23 15:10:00,15.24,15.25,15.22,15.23,214100.0,13.3744,13.3832,13.3569,13.3656,214100.0
2010-09-23 15:15:00,15.23,15.23,15.2,15.23,145200.0,13.3656,13.3656,13.3393,13.3656,145200.0
2010-09-23 15:20:00,15.22,15.24,15.22,15.23,89900.0,13.3569,13.3744,13.3569,13.3656,89900.0
2010-09-23 15:25:00,15.23,15.23,15.18,15.18,74400.0,13.3656,13.3656,13.3218,13.3218,74400.0
2010-09-23 15:30:00,15.19,15.19,15.14,15.16,173400.0,13.3305,13.3305,13.2867,13.3042,173400.0
2010-09-23 15:35:00,15.15,15.16,15.14,15.15,237200.0,13.2954,13.3042,13.2867,13.2954,237200.0
2010-09-23 15:40:00,15.15,15.16,15.13,15.15,52500.0,13.2954,13.3042,13.2779,13.2954,52500.0
2010-09-23 15:45:00,15.14,15.17,15.14,15.16,242800.0,13.2867,13.313,13.2867,13.3042,242800.0
2010-09-23 15:50:00,15.16,15.17,15.15,15.15,172000.0,13.3042,13.313,13.2954,13.2954,172000.0
2010-09-23 15:55:00,15.15,15.18,15.15,15.18,140800.0,13.2954,13.3218,13.2954,13.3218,140800.0
2010-09-24 09:30:00,15.54,15.54,15.43,15.45,87100.0,13.6377,13.6377,13.5412,13.5587,87100.0
2010-09-24 09:35:00,15.46,15.47,15.45,15.46,69400.0,13.5675,13.5763,13.5587,13.5675,69400.0
2010-09-24 09:40:00,15.46,15.49,15.45,15.45,42700.0,13.5675,13.5938,13.5587,13.5587,42700.0
2010-09-24 09:45:00,15.45,15.49,15.42,15.42,81400.0,13.5587,13.5938,13.5324,13.5324,81400.0
2010-09-24 09:50:00,15.43,15.43,15.38,15.4,199900.0,13.5412,13.5412,13.4973,13.5148,199900.0
2010-09-24 09:55:00,15.4,15.44,15.37,15.44,154400.0,13.5148,13.5499,13.4885,13.5499,154400.0
2010-09-24 10:00:00,15.43,15.43,15.35,15.43,136600.0,13.5412,13.5412,13.471,13.5412,136600.0
2010-09-24 10:05:00,15.43,15.48,15.42,15.46,261400.0,13.5412,13.585,13.5324,13.5675,261400.0
2010-09-24 10:10:00,15.46,15.48,15.43,15.43,285100.0,13.5675,13.585,13.5412,13.5412,285100.0
2010-09-24 10:15:00,15.43,15.45,15.43,15.44,158400.0,13.5412,13.5587,13.5412,13.5499,158400.0
2010-09-24 10:20:00,15.44,15.47,15.43,15.47,152800.0,13.5499,13.5763,13.5412,13.5763,152800.0
2010-09-24 10:25:00,15.47,15.5,15.46,15.48,92700.0,13.5763,13.6026,13.5675,13.585,92700.0
2010-09-24 10:30:00,15.49,15.5,15.47,15.5,369700.0,13.5938,13.6026,13.5763,13.6026,369700.0
2010-09-24 10:35:00,15.5,15.54,15.5,15.54,38700.0,13.6026,13.6377,13.6026,13.6377,38700.0
2010-09-24 10:40:00,15.55,15.58,15.55,15.56,106900.0,13.6465,13.6728,13.6465,13.6552,106900.0
2010-09-24 10:45:00,15.57,15.6,15.56,15.58,138800.0,13.664,13.6903,13.6552,13.6728,138800.0
2010-09-24 10:50:00,15.58,15.62,15.58,15.61,294600.0,13.6728,13.7079,13.6728,13.6991,294600.0
2010-09-24 10:55:00,15.61,15.61,15.58,15.59,9200.0,13.6991,13.6991,13.6728,13.6816,9200.0
2010-09-24 11:00:00,15.58,15.58,15.56,15.57,21300.0,13.6728,13.6728,13.6552,13.664,21300.0
2010-09-24 11:05:00,15.58,15.6,15.56,15.6,26500.0,13.6728,13.6903,13.6552,13.6903,26500.0
2010-09-24 11:10:00,15.59,15.6,15.57,15.6,25300.0,13.6816,13.6903,13.664,13.6903,25300.0
2010-09-24 11:15:00,15.6,15.6,15.58,15.6,21700.0,13.6903,13.6903,13.6728,13.6903,21700.0
2010-09-24 11:20:00,15.61,15.62,15.58,15.58,22900.0,13.6991,13.7079,13.6728,13.6728,22900.0
2010-09-24 11:25:00,15.59,15.59,15.58,15.58,4400.0,13.6816,13.6816,13.6728,13.6728,4400.0
2010-09-24 11:30:00,15.59,15.6,15.58,15.58,2400.0,13.6816,13.6903,13.6728,13.6728,2400.0
2010-09-24 11:35:00,15.58,15.58,15.57,15.57,135100.0,13.6728,13.6728,13.664,13.664,135100.0
2010-09-24 11:40:00,15.56,15.56,15.53,15.53,11500.0,13.6552,13.6552,13.6289,13.6289,11500.0
2010-09-24 11:45:00,15.53,15.53,15.52,15.53,14500.0,13.6289,13.6289,13.6201,13.6289,14500.0
2010-09-24 11:50:00,15.53,15.55,15.52,15.55,22400.0,13.6289,13.6465,13.6201,13.6465,22400.0
2010-09-24 11:55:00,15.55,15.56,15.54,15.56,23600.0,13.6465,13.6552,13.6377,13.6552,23600.0
2010-09-24 12:00:00,15.55,15.56,15.53,15.53,141900.0,13.6465,13.6552,13.6289,13.6289,141900.0
2010-09-24 12:05:00,15.53,15.54,15.53,15.53,18000.0,13.6289,13.6377,13.6289,13.6289,18000.0
2010-09-24 12:10:00,15.53,15.54,15.53,15.53,900.0,13.6289,13.6377,13.6289,13.6289,900.0
2010-09-24 12:15:00,15.54,15.54,15.53,15.54,4600.0,13.6377,13.6377,13.6289,13.6377,4600.0
2010-09-24 12:20:00,15.54,15.54,15.52,15.53,207700.0,13.6377,13.6377,13.6201,13.6289,207700.0
2010-09-24 12:25:00,15.53,15.56,15.53,15.56,21800.0,13.6289,13.6552,13.6289,13.6552,21800.0
2010-09-24 12:30:00,15.57,15.58,15.56,15.56,8300.0,13.664,13.6728,13.6552,13.6552,8300.0
2010-09-24 12:35:00,15.57,15.57,15.56,15.56,11200.0,13.664,13.664,13.6552,13.6552,11200.0
2010-09-24 12:40:00,15.57,15.59,15.56,15.59,17900.0,13.664,13.6816,13.6552,13.6816,17900.0
2010-09-24 12:45:00,15.59,15.63,15.59,15.62,249500.0,13.6816,13.7167,13.6816,13.7079,249500.0
2010-09-24 12:50:00,15.63,15.65,15.61,15.65,314300.0,13.7167,13.7342,13.6991,13.7342,314300.0
2010-09-24 12:55:00,15.65,15.66,15.65,15.66,185200.0,13.7342,13.743,13.7342,13.743,185200.0
2010-09-24 13:00:00,15.66,15.67,15.65,15.65,56000.0,13.743,13.7518,13.7342,13.7342,56000.0
2010-09-24 13:05:00,15.65,15.65,15.64,15.64,10400.0,13.7342,13.7342,13.7255,13.7255,10400.0
2010-09-24 13:10:00,15.63,15.65,15.63,15.65,33000.0,13.7167,13.7342,13.7167,13.7342,33000.0
2010-09-24 13:15:00,15.66,15.67,15.65,15.66,74600.0,13.743,13.7518,13.7342,13.743,74600.0
2010-09-24 13:20:00,15.66,15.66,15.65,15.65,4400.0,13.743,13.743,13.7342,13.7342,4400.0
2010-09-24 13:25:00,15.65,15.67,15.65,15.67,5100.0,13.7342,13.7518,13.7342,13.7518,5100.0
2010-09-24 13:30:00,15.67,15.68,15.65,15.68,35000.0,13.7518,13.7606,13.7342,13.7606,35000.0
2010-09-24 13:35:00,15.68,15.7,15.66,15.68,40700.0,13.7606,13.7781,13.743,13.7606,40700.0
2010-09-24 13:40:00,15.68,15.68,15.65,15.65,12800.0,13.7606,13.7606,13.7342,13.7342,12800.0
2010-09-24 13:45:00,15.65,15.65,15.63,15.65,17900.0,13.7342,13.7342,13.7167,13.7342,17900.0
2010-09-24 13:50:00,15.65,15.65,15.65,15.65,1500.0,13.7342,13.7342,13.7342,13.7342,1500.0
2010-09-24 13:55:00,15.64,15.64,15.64,15.64,11500.0,13.7255,13.7255,13.7255,13.7255,11500.0
2010-09-24 14:00:00,15.65,15.65,15.64,15.65,18300.0,13.7342,13.7342,13.7255,13.7342,18300.0
2010-09-24 14:05:00,15.65,15.65,15.64,15.64,4400.0,13.7342,13.7342,13.7255,13.7255,4400.0
2010-09-24 14:10:00,15.64,15.65,15.62,15.63,14800.0,13.7255,13.7342,13.7079,13.7167,14800.0
2010-09-24 14:15:00,15.63,15.64,15.63,15.64,4400.0,13.7167,13.7255,13.7167,13.7255,4400.0
2010-09-24 14:20:00,15.65,15.65,15.64,15.64,1900.0,13.7342,13.7342,13.7255,13.7255,1900.0
2010-09-24 14:25:00,15.64,15.65,15.63,15.65,6500.0,13.7255,13.7342,13.7167,13.7342,6500.0
2010-09-24 14:30:00,15.65,15.67,15.65,15.67,24900.0,13.7342,13.7518,13.7342,13.7518,24900.0
2010-09-24 14:35:00,15.67,15.67,15.66,15.67,40800.0,13.7518,13.7518,13.743,13.7518,40800.0
2010-09-24 14:40:00,15.68,15.68,15.66,15.67,19900.0,13.7606,13.7606,13.743,13.7518,19900.0
2010-09-24 14:45:00,15.66,15.7,15.66,15.68,38200.0,13.743,13.7781,13.743,13.7606,38200.0
2010-09-24 14:50:00,15.68,15.69,15.67,15.69,9800.0,13.7606,13.7693,13.7518,13.7693,9800.0
2010-09-24 14:55:00,15.69,15.69,15.68,15.69,18400.0,13.7693,13.7693,13.7606,13.7693,18400.0
2010-09-24 15:00:00,15.69,15.69,15.66,15.66,5200.0,13.7693,13.7693,13.743,13.743,5200.0
2010-09-24 15:05:00,15.67,15.69,15.66,15.69,61000.0,13.7518,13.7693,13.743,13.7693,61000.0
2010-09-24 15:10:00,15.69,15.7,15.69,15.7,27800.0,13.7693,13.7781,13.7693,13.7781,27800.0
2010-09-24 15:15:00,15.69,15.71,15.69,15.7,12600.0,13.7693,13.7869,13.7693,13.7781,12600.0
2010-09-24 15:20:00,15.71,15.71,15.69,15.7,66500.0,13.7869,13.7869,13.7693,13.7781,66500.0
2010-09-24 15:25:00,15.69,15.7,15.68,15.69,19900.0,13.7693,13.7781,13.7606,13.7693,19900.0
2010-09-24 15:30:00,15.69,15.7,15.68,15.7,18900.0,13.7693,13.7781,13.7606,13.7781,18900.0
2010-09-24 15:35:00,15.7,15.73,15.7,15.73,35600.0,13.7781,13.8044,13.7781,13.8044,35600.0
2010-09-24 15:40:00,15.73,15.73,15.71,15.72,98300.0,13.8044,13.8044,13.7869,13.7957,98300.0
2010-09-24 15:45:00,15.72,15.74,15.72,15.73,292800.0,13.7957,13.8132,13.7957,13.8044,292800.0
2010-09-24 15:50:00,15.73,15.74,15.71,15.72,458900.0,13.8044,13.8132,13.7869,13.7957,458900.0
2010-09-24 15:55:00,15.72,15.73,15.71,15.73,351800.0,13.7957,13.8044,13.7869,13.8044,351800.0
2010-09-27 09:30:00,15.72,15.78,15.6,15.61,50800.0,13.7957,13.8483,13.6903,13.6991,50800.0
2010-09-27 09:35:00,15.62,15.62,15.54,15.54,59400.0,13.7079,13.7079,13.6377,13.6377,59400.0
2010-09-27 09:40:00,15.54,15.54,15.52,15.53,73900.0,13.6377,13.6377,13.6201,13.6289,73900.0
2010-09-27 09:45:00,15.53,15.56,15.52,15.52,77400.0,13.6289,13.6552,13.6201,13.6201,77400.0
2010-09-27 09:50:00,15.52,15.56,15.51,15.56,41000.0,13.6201,13.6552,13.6114,13.6552,41000.0
2010-09-27 09:55:00,15.56,15.56,15.52,15.52,26300.0,13.6552,13.6552,13.6201,13.6201,26300.0
2010-09-27 10:00:00,15.52,15.53,15.51,15.52,18500.0,13.6201,13.6289,13.6114,13.6201,18500.0
2010-09-27 10:05:00,15.52,15.57,15.52,15.57,26900.0,13.6201,13.664,13.6201,13.664,26900.0
2010-09-27 10:10:00,15.57,15.57,15.53,15.53,19800.0,13.664,13.664,13.6289,13.6289,19800.0
2010-09-27 10:15:00,15.53,15.53,15.51,15.52,25300.0,13.6289,13.6289,13.6114,13.6201,25300.0
2010-09-27 10:20:00,15.52,15.56,15.51,15.56,8700.0,13.6201,13.6552,13.6114,13.6552,8700.0
2010-09-27 10:25:00,15.56,15.6,15.55,15.6,28400.0,13.6552,13.6903,13.6465,13.6903,28400.0
2010-09-27 10:30:00,15.6,15.62,15.58,15.6,44800.0,13.6903,13.7079,13.6728,13.6903,44800.0
2010-09-27 10:35:00,15.6,15.6,15.55,15.58,32700.0,13.6903,13.6903,13.6465,13.6728,32700.0
2010-09-27 10:40:00,15.57,15.63,15.57,15.63,14400.0,13.664,13.7167,13.664,13.7167,14400.0
2010-09-27 10:45:00,15.63,15.64,15.63,15.63,10600.0,13.7167,13.7255,13.7167,13.7167,10600.0
2010-09-27 10:50:00,15.62,15.63,15.62,15.63,6700.0,13.7079,13.7167,13.7079,13.7167,6700.0
2010-09-27 10:55:00,15.63,15.65,15.63,15.64,1200.0,13.7167,13.7342,13.7167,13.7255,1200.0
2010-09-27 11:00:00,15.64,15.64,15.59,15.6,19600.0,13.7255,13.7255,13.6816,13.6903,19600.0
2010-09-27 11:05:00,15.6,15.6,15.59,15.59,10100.0,13.6903,13.6903,13.6816,13.6816,10100.0
2010-09-27 11:10:00,15.59,15.62,15.57,15.57,29700.0,13.6816,13.7079,13.664,13.664,29700.0
2010-09-27 11:15:00,15.56,15.58,15.56,15.57,25900.0,13.6552,13.6728,13.6552,13.664,25900.0
2010-09-27 11:20:00,15.57,15.6,15.57,15.6,23900.0,13.664,13.6903,13.664,13.6903,23900.0
2010-09-27 11:25:00,15.6,15.61,15.59,15.6,23000.0,13.6903,13.6991,13.6816,13.6903,23000.0
2010-09-27 11:30:00,15.6,15.62,15.6,15.6,42300.0,13.6903,13.7079,13.6903,13.6903,42300.0
2010-09-27 11:35:00,15.6,15.6,15.57,15.58,33000.0,13.6903,13.6903,13.664,13.6728,33000.0
2010-09-27 11:40:00,15.58,15.59,15.57,15.58,26400.0,13.6728,13.6816,13.664,13.6728,26400.0
2010-09-27 11:45:00,15.59,15.61,15.59,15.6,29700.0,13.6816,13.6991,13.6816,13.6903,29700.0
2010-09-27 11:50:00,15.6,15.61,15.6,15.6,16400.0,13.6903,13.6991,13.6903,13.6903,16400.0
2010-09-27 11:55:00,15.6,15.61,15.59,15.6,21500.0,13.6903,13.6991,13.6816,13.6903,21500.0
2010-09-27 12:00:00,15.6,15.62,15.6,15.62,19400.0,13.6903,13.7079,13.6903,13.7079,19400.0
2010-09-27 12:05:00,15.62,15.62,15.6,15.61,11600.0,13.7079,13.7079,13.6903,13.6991,11600.0
2010-09-27 12:10:00,15.61,15.62,15.58,15.59,35900.0,13.6991,13.7079,13.6728,13.6816,35900.0
2010-09-27 12:15:00,15.59,15.61,15.58,15.61,17700.0,13.6816,13.6991,13.6728,13.6991,17700.0
2010-09-27 12:20:00,15.6,15.61,15.58,15.59,12900.0,13.6903,13.6991,13.6728,13.6816,12900.0
2010-09-27 12:25:00,15.6,15.61,15.59,15.61,12700.0,13.6903,13.6991,13.6816,13.6991,12700.0
2010-09-27 12:30:00,15.61,15.61,15.59,15.6,23600.0,13.6991,13.6991,13.6816,13.6903,23600.0
2010-09-27 12:35:00,15.61,15.61,15.6,15.61,11800.0,13.6991,13.6991,13.6903,13.6991,11800.0
2010-09-27 12:40:00,15.61,15.62,15.59,15.62,15900.0,13.6991,13.7079,13.6816,13.7079,15900.0
2010-09-27 12:45:00,15.61,15.63,15.61,15.63,9800.0,13.6991,13.7167,13.6991,13.7167,9800.0
2010-09-27 12:50:00,15.62,15.62,15.61,15.61,12900.0,13.7079,13.7079,13.6991,13.6991,12900.0
2010-09-27 12:55:00,15.62,15.62,15.61,15.61,4600.0,13.7079,13.7079,13.6991,13.6991,4600.0
2010-09-27 13:00:00,15.61,15.61,15.59,15.61,24200.0,13.6991,13.6991,13.6816,13.6991,24200.0
2010-09-27 13:05:00,15.61,15.63,15.61,15.61,31300.0,13.6991,13.7167,13.6991,13.6991,31300.0
2010-09-27 13:10:00,15.62,15.63,15.61,15.62,23900.0,13.7079,13.7167,13.6991,13.7079,23900.0
2010-09-27 13:15:00,15.61,15.62,15.61,15.62,10800.0,13.6991,13.7079,13.6991,13.7079,10800.0
2010-09-27 13:20:00,15.62,15.63,15.61,15.62,41100.0,13.7079,13.7167,13.6991,13.7079,41100.0
2010-09-27 13:25:00,15.62,15.63,15.62,15.63,4700.0,13.7079,13.7167,13.7079,13.7167,4700.0
2010-09-27 13:30:00,15.63,15.64,15.63,15.64,30000.0,13.7167,13.7255,13.7167,13.7255,30000.0
2010-09-27 13:35:00,15.65,15.66,15.64,15.65,31800.0,13.7342,13.743,13.7255,13.7342,31800.0
2010-09-27 13:40:00,15.66,15.7,15.66,15.7,130000.0,13.743,13.7781,13.743,13.7781,130000.0
2010-09-27 13:45:00,15.7,15.72,15.7,15.72,17900.0,13.7781,13.7957,13.7781,13.7957,17900.0
2010-09-27 13:50:00,15.72,15.73,15.72,15.73,9100.0,13.7957,13.8044,13.7957,13.8044,9100.0
2010-09-27 13:55:00,15.73,15.74,15.72,15.73,30700.0,13.8044,13.8132,13.7957,13.8044,30700.0
2010-09-27 14:00:00,15.72,15.73,15.72,15.73,16300.0,13.7957,13.8044,13.7957,13.8044,16300.0
2010-09-27 14:05:00,15.73,15.74,15.73,15.73,15300.0,13.8044,13.8132,13.8044,13.8044,15300.0
2010-09-27 14:10:00,15.73,15.74,15.72,15.74,35400.0,13.8044,13.8132,13.7957,13.8132,35400.0
2010-09-27 14:15:00,15.73,15.75,15.73,15.75,54100.0,13.8044,13.822,13.8044,13.822,54100.0
2010-09-27 14:20:00,15.75,15.76,15.75,15.76,21600.0,13.822,13.8308,13.822,13.8308,21600.0
2010-09-27 14:25:00,15.76,15.78,15.76,15.78,56200.0,13.8308,13.8483,13.8308,13.8483,56200.0
2010-09-27 14:30:00,15.78,15.79,15.77,15.77,40400.0,13.8483,13.8571,13.8395,13.8395,40400.0
2010-09-27 14:35:00,15.77,15.78,15.77,15.78,8400.0,13.8395,13.8483,13.8395,13.8483,8400.0
2010-09-27 14:40:00,15.79,15.8,15.78,15.79,19200.0,13.8571,13.8659,13.8483,13.8571,19200.0
2010-09-27 14:45:00,15.79,15.8,15.79,15.8,17100.0,13.8571,13.8659,13.8571,13.8659,17100.0
2010-09-27 14:50:00,15.8,15.81,15.79,15.81,69900.0,13.8659,13.8746,13.8571,13.8746,69900.0
2010-09-27 14:55:00,15.8,15.81,15.79,15.79,106000.0,13.8659,13.8746,13.8571,13.8571,106000.0
2010-09-27 15:00:00,15.79,15.79,15.77,15.77,65800.0,13.8571,13.8571,13.8395,13.8395,65800.0
2010-09-27 15:05:00,15.77,15.79,15.77,15.78,29200.0,13.8395,13.8571,13.8395,13.8483,29200.0
2010-09-27 15:10:00,15.78,15.79,15.78,15.78,15800.0,13.8483,13.8571,13.8483,13.8483,15800.0
2010-09-27 15:15:00,15.78,15.79,15.78,15.78,9700.0,13.8483,13.8571,13.8483,13.8483,9700.0
2010-09-27 15:20:00,15.78,15.8,15.78,15.78,33400.0,13.8483,13.8659,13.8483,13.8483,33400.0
2010-09-27 15:25:00,15.79,15.79,15.77,15.78,20300.0,13.8571,13.8571,13.8395,13.8483,20300.0
2010-09-27 15:30:00,15.78,15.78,15.76,15.76,30100.0,13.8483,13.8483,13.8308,13.8308,30100.0
2010-09-27 15:35:00,15.77,15.77,15.75,15.75,39400.0,13.8395,13.8395,13.822,13.822,39400.0
2010-09-27 15:40:00,15.75,15.76,15.73,15.75,48000.0,13.822,13.8308,13.8044,13.822,48000.0
2010-09-27 15:45:00,15.74,15.75,15.73,15.74,31700.0,13.8132,13.822,13.8044,13.8132,31700.0
2010-09-27 15:50:00,15.73,15.74,15.71,15.71,119600.0,13.8044,13.8132,13.7869,13.7869,119600.0
2010-09-27 15:55:00,15.71,15.73,15.7,15.73,299800.0,13.7869,13.8044,13.7781,13.8044,299800.0
2010-09-28 09:30:00,15.73,15.85,15.69,15.72,46000.0,13.8044,13.9097,13.7693,13.7957,46000.0
2010-09-28 09:35:00,15.72,15.72,15.65,15.65,77300.0,13.7957,13.7957,13.7342,13.7342,77300.0
2010-09-28 09:40:00,15.65,15.65,15.6,15.61,186600.0,13.7342,13.7342,13.6903,13.6991,186600.0
2010-09-28 09:45:00,15.6,15.62,15.58,15.62,94800.0,13.6903,13.7079,13.6728,13.7079,94800.0
2010-09-28 09:50:00,15.62,15.65,15.61,15.62,40600.0,13.7079,13.7342,13.6991,13.7079,40600.0
2010-09-28 09:55:00,15.62,15.63,15.6,15.6,37300.0,13.7079,13.7167,13.6903,13.6903,37300.0
2010-09-28 10:00:00,15.61,15.61,15.5,15.53,245500.0,13.6991,13.6991,13.6026,13.6289,245500.0
2010-09-28 10:05:00,15.53,15.53,15.48,15.5,135400.0,13.6289,13.6289,13.585,13.6026,135400.0
2010-09-28 10:10:00,15.5,15.52,15.48,15.51,87600.0,13.6026,13.6201,13.585,13.6114,87600.0
2010-09-28 10:15:00,15.51,15.56,15.49,15.55,88200.0,13.6114,13.6552,13.5938,13.6465,88200.0
2010-09-28 10:20:00,15.55,15.62,15.54,15.62,97800.0,13.6465,13.7079,13.6377,13.7079,97800.0
2010-09-28 10:25:00,15.62,15.68,15.62,15.63,105600.0,13.7079,13.7606,13.7079,13.7167,105600.0
2010-09-28 10:30:00,15.63,15.69,15.63,15.65,32400.0,13.7167,13.7693,13.7167,13.7342,32400.0
2010-09-28 10:35:00,15.65,15.66,15.63,15.64,25800.0,13.7342,13.743,13.7167,13.7255,25800.0
2010-09-28 10:40:00,15.63,15.66,15.63,15.63,35600.0,13.7167,13.743,13.7167,13.7167,35600.0
2010-09-28 10:45:00,15.63,15.65,15.63,15.63,26900.0,13.7167,13.7342,13.7167,13.7167,26900.0
2010-09-28 10:50:00,15.64,15.64,15.63,15.63,9200.0,13.7255,13.7255,13.7167,13.7167,9200.0
2010-09-28 10:55:00,15.63,15.68,15.63,15.68,12100.0,13.7167,13.7606,13.7167,13.7606,12100.0
2010-09-28 11:00:00,15.68,15.7,15.66,15.67,37300.0,13.7606,13.7781,13.743,13.7518,37300.0
2010-09-28 11:05:00,15.66,15.67,15.63,15.63,20000.0,13.743,13.7518,13.7167,13.7167,20000.0
2010-09-28 11:10:00,15.63,15.67,15.63,15.65,256100.0,13.7167,13.7518,13.7167,13.7342,256100.0
2010-09-28 11:15:00,15.66,15.68,15.64,15.68,280000.0,13.743,13.7606,13.7255,13.7606,280000.0
2010-09-28 11:20:00,15.68,15.69,15.67,15.69,35900.0,13.7606,13.7693,13.7518,13.7693,35900.0
2010-09-28 11:25:00,15.69,15.72,15.68,15.71,36600.0,13.7693,13.7957,13.7606,13.7869,36600.0
2010-09-28 11:30:00,15.71,15.77,15.7,15.76,362000.0,13.7869,13.8395,13.7781,13.8308,362000.0
2010-09-28 11:35:00,15.76,15.78,15.76,15.76,41400.0,13.8308,13.8483,13.8308,13.8308,41400.0
2010-09-28 11:40:00,15.77,15.8,15.77,15.77,73300.0,13.8395,13.8659,13.8395,13.8395,73300.0
2010-09-28 11:45:00,15.77,15.77,15.75,15.77,198600.0,13.8395,13.8395,13.822,13.8395,198600.0
2010-09-28 11:50:00,15.76,15.77,15.74,15.75,159800.0,13.8308,13.8395,13.8132,13.822,159800.0
2010-09-28 11:55:00,15.75,15.76,15.74,15.75,77300.0,13.822,13.8308,13.8132,13.822,77300.0
2010-09-28 12:00:00,15.76,15.76,15.73,15.73,145100.0,13.8308,13.8308,13.8044,13.8044,145100.0
2010-09-28 12:05:00,15.74,15.75,15.73,15.74,88700.0,13.8132,13.822,13.8044,13.8132,88700.0
2010-09-28 12:10:00,15.74,15.78,15.74,15.77,19800.0,13.8132,13.8483,13.8132,13.8395,19800.0
2010-09-28 12:15:00,15.77,15.79,15.76,15.78,35900.0,13.8395,13.8571,13.8308,13.8483,35900.0
2010-09-28 12:20:00,15.78,15.8,15.78,15.79,15000.0,13.8483,13.8659,13.8483,13.8571,15000.0
2010-09-28 12:25:00,15.79,15.81,15.77,15.78,54800.0,13.8571,13.8746,13.8395,13.8483,54800.0
2010-09-28 12:30:00,15.78,15.79,15.76,15.78,31100.0,13.8483,13.8571,13.8308,13.8483,31100.0
2010-09-28 12:35:00,15.78,15.8,15.78,15.79,7100.0,13.8483,13.8659,13.8483,13.8571,7100.0
2010-09-28 12:40:00,15.79,15.8,15.78,15.79,11800.0,13.8571,13.8659,13.8483,13.8571,11800.0
2010-09-28 12:45:00,15.79,15.8,15.77,15.77,28100.0,13.8571,13.8659,13.8395,13.8395,28100.0
2010-09-28 12:50:00,15.78,15.79,15.78,15.78,16800.0,13.8483,13.8571,13.8483,13.8483,16800.0
2010-09-28 12:55:00,15.79,15.81,15.78,15.79,49100.0,13.8571,13.8746,13.8483,13.8571,49100.0
2010-09-28 13:00:00,15.8,15.81,15.78,15.78,83800.0,13.8659,13.8746,13.8483,13.8483,83800.0
2010-09-28 13:05:00,15.78,15.78,15.75,15.77,61600.0,13.8483,13.8483,13.822,13.8395,61600.0
2010-09-28 13:10:00,15.77,15.78,15.76,15.77,28300.0,13.8395,13.8483,13.8308,13.8395,28300.0
2010-09-28 13:15:00,15.78,15.78,15.77,15.77,18700.0,13.8483,13.8483,13.8395,13.8395,18700.0
2010-09-28 13:20:00,15.78,15.79,15.77,15.78,8100.0,13.8483,13.8571,13.8395,13.8483,8100.0
2010-09-28 13:25:00,15.78,15.79,15.77,15.79,28400.0,13.8483,13.8571,13.8395,13.8571,28400.0
2010-09-28 13:30:00,15.79,15.81,15.79,15.81,8400.0,13.8571,13.8746,13.8571,13.8746,8400.0
2010-09-28 13:35:00,15.81,15.83,15.8,15.82,12600.0,13.8746,13.8922,13.8659,13.8834,12600.0
2010-09-28 13:40:00,15.82,15.82,15.81,15.81,15000.0,13.8834,13.8834,13.8746,13.8746,15000.0
2010-09-28 13:45:00,15.81,15.81,15.8,15.8,10200.0,13.8746,13.8746,13.8659,13.8659,10200.0
2010-09-28 13:50:00,15.81,15.87,15.81,15.86,141500.0,13.8746,13.9273,13.8746,13.9185,141500.0
2010-09-28 13:55:00,15.86,15.89,15.86,15.88,17200.0,13.9185,13.9448,13.9185,13.9361,17200.0
2010-09-28 14:00:00,15.88,15.88,15.86,15.86,31000.0,13.9361,13.9361,13.9185,13.9185,31000.0
2010-09-28 14:05:00,15.87,15.87,15.86,15.87,99000.0,13.9273,13.9273,13.9185,13.9273,99000.0
2010-09-28 14:10:00,15.87,15.89,15.86,15.88,138000.0,13.9273,13.9448,13.9185,13.9361,138000.0
2010-09-28 14:15:00,15.87,15.9,15.86,15.88,39800.0,13.9273,13.9536,13.9185,13.9361,39800.0
2010-09-28 14:20:00,15.88,15.89,15.86,15.86,18200.0,13.9361,13.9448,13.9185,13.9185,18200.0
2010-09-28 14:25:00,15.86,15.87,15.84,15.85,141600.0,13.9185,13.9273,13.901,13.9097,141600.0
2010-09-28 14:30:00,15.84,15.85,15.84,15.85,24000.0,13.901,13.9097,13.901,13.9097,24000.0
2010-09-28 14:35:00,15.84,15.85,15.82,15.84,151200.0,13.901,13.9097,13.8834,13.901,151200.0
2010-09-28 14:40:00,15.84,15.85,15.8,15.81,52900.0,13.901,13.9097,13.8659,13.8746,52900.0
2010-09-28 14:45:00,15.81,15.81,15.75,15.77,28500.0,13.8746,13.8746,13.822,13.8395,28500.0
2010-09-28 14:50:00,15.77,15.77,15.75,15.76,18100.0,13.8395,13.8395,13.822,13.8308,18100.0
2010-09-28 14:55:00,15.76,15.8,15.75,15.79,38400.0,13.8308,13.8659,13.822,13.8571,38400.0
2010-09-28 15:00:00,15.79,15.79,15.76,15.77,19600.0,13.8571,13.8571,13.8308,13.8395,19600.0
2010-09-28 15:05:00,15.77,15.81,15.76,15.81,29300.0,13.8395,13.8746,13.8308,13.8746,29300.0
2010-09-28 15:10:00,15.8,15.82,15.78,15.81,31400.0,13.8659,13.8834,13.8483,13.8746,31400.0
2010-09-28 15:15:00,15.81,15.86,15.8,15.86,444600.0,13.8746,13.9185,13.8659,13.9185,444600.0
2010-09-28 15:20:00,15.86,15.87,15.85,15.85,87000.0,13.9185,13.9273,13.9097,13.9097,87000.0
2010-09-28 15:25:00,15.85,15.86,15.84,15.85,37400.0,13.9097,13.9185,13.901,13.9097,37400.0
2010-09-28 15:30:00,15.85,15.87,15.84,15.87,97700.0,13.9097,13.9273,13.901,13.9273,97700.0
2010-09-28 15:35:00,15.87,15.9,15.87,15.89,40800.0,13.9273,13.9536,13.9273,13.9448,40800.0
2010-09-28 15:40:00,15.9,15.91,15.88,15.9,150100.0,13.9536,13.9624,13.9361,13.9536,150100.0
2010-09-28 15:45:00,15.89,15.93,15.89,15.91,302900.0,13.9448,13.98,13.9448,13.9624,302900.0
2010-09-28 15:50:00,15.91,15.95,15.91,15.94,284800.0,13.9624,13.9975,13.9624,13.9887,284800.0
2010-09-28 15:55:00,15.94,15.94,15.9,15.91,351400.0,13.9887,13.9887,13.9536,13.9624,351400.0
2010-09-29 09:30:00,15.75,15.84,15.74,15.74,58800.0,13.822,13.901,13.8132,13.8132,58800.0
2010-09-29 09:35:00,15.75,15.82,15.73,15.77,39400.0,13.822,13.8834,13.8044,13.8395,39400.0
2010-09-29 09:40:00,15.78,15.83,15.78,15.83,33900.0,13.8483,13.8922,13.8483,13.8922,33900.0
2010-09-29 09:45:00,15.83,15.85,15.79,15.8,45300.0,13.8922,13.9097,13.8571,13.8659,45300.0
2010-09-29 09:50:00,15.79,15.8,15.75,15.75,196800.0,13.8571,13.8659,13.822,13.822,196800.0
2010-09-29 09:55:00,15.75,15.78,15.74,15.77,79400.0,13.822,13.8483,13.8132,13.8395,79400.0
2010-09-29 10:00:00,15.77,15.81,15.76,15.81,30100.0,13.8395,13.8746,13.8308,13.8746,30100.0
2010-09-29 10:05:00,15.82,15.83,15.81,15.82,28200.0,13.8834,13.8922,13.8746,13.8834,28200.0
2010-09-29 10:10:00,15.81,15.82,15.8,15.82,21800.0,13.8746,13.8834,13.8659,13.8834,21800.0
2010-09-29 10:15:00,15.81,15.81,15.75,15.76,84400.0,13.8746,13.8746,13.822,13.8308,84400.0
2010-09-29 10:20:00,15.75,15.76,15.72,15.75,49400.0,13.822,13.8308,13.7957,13.822,49400.0
2010-09-29 10:25:00,15.75,15.75,15.71,15.74,90700.0,13.822,13.822,13.7869,13.8132,90700.0
2010-09-29 10:30:00,15.74,15.8,15.73,15.77,36900.0,13.8132,13.8659,13.8044,13.8395,36900.0
2010-09-29 10:35:00,15.77,15.77,15.74,15.75,50900.0,13.8395,13.8395,13.8132,13.822,50900.0
2010-09-29 10:40:00,15.76,15.78,15.72,15.72,44100.0,13.8308,13.8483,13.7957,13.7957,44100.0
2010-09-29 10:45:00,15.72,15.76,15.69,15.74,156200.0,13.7957,13.8308,13.7693,13.8132,156200.0
2010-09-29 10:50:00,15.74,15.74,15.71,15.72,27100.0,13.8132,13.8132,13.7869,13.7957,27100.0
2010-09-29 10:55:00,15.72,15.73,15.69,15.72,43400.0,13.7957,13.8044,13.7693,13.7957,43400.0
2010-09-29 11:00:00,15.72,15.77,15.72,15.76,24100.0,13.7957,13.8395,13.7957,13.8308,24100.0
2010-09-29 11:05:00,15.76,15.78,15.76,15.76,24400.0,13.8308,13.8483,13.8308,13.8308,24400.0
2010-09-29 11:10:00,15.77,15.79,15.76,15.78,64600.0,13.8395,13.8571,13.8308,13.8483,64600.0
2010-09-29 11:15:00,15.78,15.79,15.76,15.79,28400.0,13.8483,13.8571,13.8308,13.8571,28400.0
2010-09-29 11:20:00,15.78,15.81,15.78,15.79,24500.0,13.8483,13.8746,13.8483,13.8571,24500.0
2010-09-29 11:25:00,15.8,15.81,15.79,15.81,33700.0,13.8659,13.8746,13.8571,13.8746,33700.0
2010-09-29 11:30:00,15.8,15.81,15.79,15.81,36900.0,13.8659,13.8746,13.8571,13.8746,36900.0
2010-09-29 11:35:00,15.81,15.86,15.8,15.86,18500.0,13.8746,13.9185,13.8659,13.9185,18500.0
2010-09-29 11:40:00,15.85,15.86,15.83,15.83,12100.0,13.9097,13.9185,13.8922,13.8922,12100.0
2010-09-29 11:45:00,15.84,15.87,15.83,15.85,149800.0,13.901,13.9273,13.8922,13.9097,149800.0
2010-09-29 11:50:00,15.85,15.86,15.84,15.85,19000.0,13.9097,13.9185,13.901,13.9097,19000.0
2010-09-29 11:55:00,15.86,15.88,15.86,15.86,17800.0,13.9185,13.9361,13.9185,13.9185,17800.0
2010-09-29 12:00:00,15.85,15.88,15.83,15.85,65400.0,13.9097,13.9361,13.8922,13.9097,65400.0
2010-09-29 12:05:00,15.85,15.86,15.84,15.85,67800.0,13.9097,13.9185,13.901,13.9097,67800.0
2010-09-29 12:10:00,15.85,15.87,15.85,15.86,26100.0,13.9097,13.9273,13.9097,13.9185,26100.0
2010-09-29 12:15:00,15.86,15.86,15.85,15.86,9100.0,13.9185,13.9185,13.9097,13.9185,9100.0
2010-09-29 12:20:00,15.86,15.89,15.85,15.89,11300.0,13.9185,13.9448,13.9097,13.9448,11300.0
2010-09-29 12:25:00,15.89,15.89,15.85,15.86,87600.0,13.9448,13.9448,13.9097,13.9185,87600.0
2010-09-29 12:30:00,15.86,15.86,15.84,15.84,34800.0,13.9185,13.9185,13.901,13.901,34800.0
2010-09-29 12:35:00,15.83,15.86,15.82,15.86,24200.0,13.8922,13.9185,13.8834,13.9185,24200.0
2010-09-29 12:40:00,15.85,15.87,15.85,15.86,25600.0,13.9097,13.9273,13.9097,13.9185,25600.0
2010-09-29 12:45:00,15.85,15.85,15.84,15.85,16900.0,13.9097,13.9097,13.901,13.9097,16900.0
2010-09-29 12:50:00,15.86,15.88,15.85,15.88,16800.0,13.9185,13.9361,13.9097,13.9361,16800.0
2010-09-29 12:55:00,15.88,15.88,15.84,15.84,19300.0,13.9361,13.9361,13.901,13.901,19300.0
2010-09-29 13:00:00,15.84,15.86,15.84,15.86,14000.0,13.901,13.9185,13.901,13.9185,14000.0
2010-09-29 13:05:00,15.85,15.86,15.82,15.82,20900.0,13.9097,13.9185,13.8834,13.8834,20900.0
2010-09-29 13:10:00,15.82,15.84,15.82,15.82,14000.0,13.8834,13.901,13.8834,13.8834,14000.0
2010-09-29 13:15:00,15.82,15.83,15.81,15.83,12200.0,13.8834,13.8922,13.8746,13.8922,12200.0
2010-09-29 13:20:00,15.83,15.84,15.82,15.82,10800.0,13.8922,13.901,13.8834,13.8834,10800.0
2010-09-29 13:25:00,15.83,15.83,15.81,15.82,15600.0,13.8922,13.8922,13.8746,13.8834,15600.0
2010-09-29 13:30:00,15.82,15.85,15.81,15.85,16800.0,13.8834,13.9097,13.8746,13.9097,16800.0
2010-09-29 13:35:00,15.84,15.85,15.79,15.8,27900.0,13.901,13.9097,13.8571,13.8659,27900.0
2010-09-29 13:40:00,15.8,15.82,15.8,15.82,22200.0,13.8659,13.8834,13.8659,13.8834,22200.0
2010-09-29 13:45:00,15.82,15.84,15.81,15.83,18800.0,13.8834,13.901,13.8746,13.8922,18800.0
2010-09-29 13:50:00,15.83,15.85,15.83,15.83,23900.0,13.8922,13.9097,13.8922,13.8922,23900.0
2010-09-29 13:55:00,15.83,15.86,15.83,15.86,17700.0,13.8922,13.9185,13.8922,13.9185,17700.0
2010-09-29 14:00:00,15.87,15.89,15.87,15.88,18600.0,13.9273,13.9448,13.9273,13.9361,18600.0
2010-09-29 14:05:00,15.89,15.89,15.87,15.88,13300.0,13.9448,13.9448,13.9273,13.9361,13300.0
2010-09-29 14:10:00,15.88,15.89,15.87,15.89,11600.0,13.9361,13.9448,13.9273,13.9448,11600.0
2010-09-29 14:15:00,15.89,15.9,15.87,15.88,23000.0,13.9448,13.9536,13.9273,13.9361,23000.0
2010-09-29 14:20:00,15.88,15.89,15.88,15.89,7800.0,13.9361,13.9448,13.9361,13.9448,7800.0
2010-09-29 14:25:00,15.89,15.89,15.86,15.86,92300.0,13.9448,13.9448,13.9185,13.9185,92300.0
2010-09-29 14:30:00,15.86,15.87,15.86,15.87,6900.0,13.9185,13.9273,13.9185,13.9273,6900.0
2010-09-29 14:35:00,15.86,15.86,15.85,15.85,9900.0,13.9185,13.9185,13.9097,13.9097,9900.0
2010-09-29 14:40:00,15.86,15.89,15.86,15.89,18100.0,13.9185,13.9448,13.9185,13.9448,18100.0
2010-09-29 14:45:00,15.89,15.9,15.87,15.88,19100.0,13.9448,13.9536,13.9273,13.9361,19100.0
2010-09-29 14:50:00,15.88,15.88,15.85,15.86,10700.0,13.9361,13.9361,13.9097,13.9185,10700.0
2010-09-29 14:55:00,15.87,15.88,15.86,15.88,23500.0,13.9273,13.9361,13.9185,13.9361,23500.0
2010-09-29 15:00:00,15.88,15.88,15.85,15.85,13800.0,13.9361,13.9361,13.9097,13.9097,13800.0
2010-09-29 15:05:00,15.85,15.86,15.8,15.81,46200.0,13.9097,13.9185,13.8659,13.8746,46200.0
2010-09-29 15:10:00,15.81,15.81,15.79,15.8,21100.0,13.8746,13.8746,13.8571,13.8659,21100.0
2010-09-29 15:15:00,15.8,15.8,15.77,15.78,58100.0,13.8659,13.8659,13.8395,13.8483,58100.0
2010-09-29 15:20:00,15.79,15.8,15.78,15.8,25900.0,13.8571,13.8659,13.8483,13.8659,25900.0
2010-09-29 15:25:00,15.8,15.81,15.78,15.8,34000.0,13.8659,13.8746,13.8483,13.8659,34000.0
2010-09-29 15:30:00,15.8,15.8,15.76,15.77,67600.0,13.8659,13.8659,13.8308,13.8395,67600.0
2010-09-29 15:35:00,15.77,15.79,15.76,15.79,33900.0,13.8395,13.8571,13.8308,13.8571,33900.0
2010-09-29 15:40:00,15.79,15.8,15.74,15.74,76100.0,13.8571,13.8659,13.8132,13.8132,76100.0
2010-09-29 15:45:00,15.75,15.8,15.75,15.8,138300.0,13.822,13.8659,13.822,13.8659,138300.0
2010-09-29 15:50:00,15.8,15.81,15.78,15.79,160300.0,13.8659,13.8746,13.8483,13.8571,160300.0
2010-09-29 15:55:00,15.79,15.81,15.78,15.81,691400.0,13.8571,13.8746,13.8483,13.8746,691400.0
2010-09-30 09:30:00,15.88,16.0,15.85,15.99,65900.0,13.9361,14.0414,13.9097,14.0326,65900.0
2010-09-30 09:35:00,15.99,16.0,15.94,15.94,62000.0,14.0326,14.0414,13.9887,13.9887,62000.0
2010-09-30 09:40:00,15.93,15.99,15.88,15.99,301500.0,13.98,14.0326,13.9361,14.0326,301500.0
2010-09-30 09:45:00,16.0,16.01,15.95,15.96,286600.0,14.0414,14.0502,13.9975,14.0063,286600.0
2010-09-30 09:50:00,15.96,15.96,15.91,15.95,139900.0,14.0063,14.0063,13.9624,13.9975,139900.0
2010-09-30 09:55:00,15.95,15.97,15.93,15.93,34900.0,13.9975,14.0151,13.98,13.98,34900.0
2010-09-30 10:00:00,15.94,15.94,15.85,15.87,122500.0,13.9887,13.9887,13.9097,13.9273,122500.0
2010-09-30 10:05:00,15.88,15.9,15.87,15.89,47100.0,13.9361,13.9536,13.9273,13.9448,47100.0
2010-09-30 10:10:00,15.89,15.89,15.8,15.84,191800.0,13.9448,13.9448,13.8659,13.901,191800.0
2010-09-30 10:15:00,15.84,15.88,15.84,15.85,73300.0,13.901,13.9361,13.901,13.9097,73300.0
2010-09-30 10:20:00,15.85,15.86,15.82,15.82,45800.0,13.9097,13.9185,13.8834,13.8834,45800.0
2010-09-30 10:25:00,15.82,15.84,15.81,15.84,74000.0,13.8834,13.901,13.8746,13.901,74000.0
2010-09-30 10:30:00,15.85,15.88,15.85,15.88,57100.0,13.9097,13.9361,13.9097,13.9361,57100.0
2010-09-30 10:35:00,15.88,15.89,15.85,15.85,18400.0,13.9361,13.9448,13.9097,13.9097,18400.0
2010-09-30 10:40:00,15.85,15.87,15.85,15.87,13300.0,13.9097,13.9273,13.9097,13.9273,13300.0
2010-09-30 10:45:00,15.86,15.86,15.81,15.82,192900.0,13.9185,13.9185,13.8746,13.8834,192900.0
2010-09-30 10:50:00,15.82,15.83,15.78,15.78,84700.0,13.8834,13.8922,13.8483,13.8483,84700.0
2010-09-30 10:55:00,15.78,15.78,15.73,15.74,57100.0,13.8483,13.8483,13.8044,13.8132,57100.0
2010-09-30 11:00:00,15.74,15.76,15.72,15.76,65400.0,13.8132,13.8308,13.7957,13.8308,65400.0
2010-09-30 11:05:00,15.76,15.76,15.71,15.72,53900.0,13.8308,13.8308,13.7869,13.7957,53900.0
2010-09-30 11:10:00,15.71,15.73,15.71,15.72,28400.0,13.7869,13.8044,13.7869,13.7957,28400.0
2010-09-30 11:15:00,15.71,15.71,15.69,15.71,126600.0,13.7869,13.7869,13.7693,13.7869,126600.0
2010-09-30 11:20:00,15.71,15.71,15.66,15.66,108200.0,13.7869,13.7869,13.743,13.743,108200.0
2010-09-30 11:25:00,15.66,15.68,15.63,15.67,123000.0,13.743,13.7606,13.7167,13.7518,123000.0
2010-09-30 11:30:00,15.66,15.68,15.66,15.67,11100.0,13.743,13.7606,13.743,13.7518,11100.0
2010-09-30 11:35:00,15.66,15.68,15.64,15.67,85000.0,13.743,13.7606,13.7255,13.7518,85000.0
2010-09-30 11:40:00,15.67,15.74,15.67,15.74,20800.0,13.7518,13.8132,13.7518,13.8132,20800.0
2010-09-30 11:45:00,15.74,15.78,15.74,15.78,157200.0,13.8132,13.8483,13.8132,13.8483,157200.0
2010-09-30 11:50:00,15.78,15.79,15.76,15.76,158400.0,13.8483,13.8571,13.8308,13.8308,158400.0
2010-09-30 11:55:00,15.77,15.78,15.74,15.77,95200.0,13.8395,13.8483,13.8132,13.8395,95200.0
2010-09-30 12:00:00,15.77,15.77,15.68,15.7,35900.0,13.8395,13.8395,13.7606,13.7781,35900.0
2010-09-30 12:05:00,15.7,15.71,15.68,15.68,37700.0,13.7781,13.7869,13.7606,13.7606,37700.0
2010-09-30 12:10:00,15.68,15.69,15.66,15.68,31700.0,13.7606,13.7693,13.743,13.7606,31700.0
2010-09-30 12:15:00,15.68,15.71,15.68,15.71,10800.0,13.7606,13.7869,13.7606,13.7869,10800.0
2010-09-30 12:20:00,15.7,15.71,15.69,15.7,29200.0,13.7781,13.7869,13.7693,13.7781,29200.0
2010-09-30 12:25:00,15.7,15.7,15.7,15.7,4700.0,13.7781,13.7781,13.7781,13.7781,4700.0
2010-09-30 12:30:00,15.7,15.76,15.7,15.76,28500.0,13.7781,13.8308,13.7781,13.8308,28500.0
2010-09-30 12:35:00,15.76,15.78,15.75,15.76,30300.0,13.8308,13.8483,13.822,13.8308,30300.0
2010-09-30 12:40:00,15.77,15.79,15.77,15.79,100200.0,13.8395,13.8571,13.8395,13.8571,100200.0
2010-09-30 12:45:00,15.79,15.82,15.79,15.8,26900.0,13.8571,13.8834,13.8571,13.8659,26900.0
2010-09-30 12:50:00,15.8,15.84,15.8,15.82,25500.0,13.8659,13.901,13.8659,13.8834,25500.0
2010-09-30 12:55:00,15.81,15.83,15.81,15.82,17300.0,13.8746,13.8922,13.8746,13.8834,17300.0
2010-09-30 13:00:00,15.82,15.83,15.79,15.8,12300.0,13.8834,13.8922,13.8571,13.8659,12300.0
2010-09-30 13:05:00,15.8,15.83,15.8,15.83,8500.0,13.8659,13.8922,13.8659,13.8922,8500.0
2010-09-30 13:10:00,15.83,15.85,15.83,15.84,25100.0,13.8922,13.9097,13.8922,13.901,25100.0
2010-09-30 13:15:00,15.84,15.85,15.83,15.83,38100.0,13.901,13.9097,13.8922,13.8922,38100.0
2010-09-30 13:20:00,15.84,15.84,15.82,15.83,29500.0,13.901,13.901,13.8834,13.8922,29500.0
2010-09-30 13:25:00,15.82,15.85,15.82,15.85,39800.0,13.8834,13.9097,13.8834,13.9097,39800.0
2010-09-30 13:30:00,15.85,15.85,15.84,15.85,23400.0,13.9097,13.9097,13.901,13.9097,23400.0
2010-09-30 13:35:00,15.85,15.86,15.82,15.82,26500.0,13.9097,13.9185,13.8834,13.8834,26500.0
2010-09-30 13:40:00,15.82,15.82,15.81,15.81,6600.0,13.8834,13.8834,13.8746,13.8746,6600.0
2010-09-30 13:45:00,15.81,15.83,15.8,15.8,15500.0,13.8746,13.8922,13.8659,13.8659,15500.0
2010-09-30 13:50:00,15.8,15.81,15.79,15.79,30400.0,13.8659,13.8746,13.8571,13.8571,30400.0
2010-09-30 13:55:00,15.79,15.8,15.79,15.8,19000.0,13.8571,13.8659,13.8571,13.8659,19000.0
2010-09-30 14:00:00,15.81,15.82,15.81,15.82,5400.0,13.8746,13.8834,13.8746,13.8834,5400.0
2010-09-30 14:05:00,15.82,15.82,15.8,15.8,15700.0,13.8834,13.8834,13.8659,13.8659,15700.0
2010-09-30 14:10:00,15.81,15.81,15.77,15.79,49100.0,13.8746,13.8746,13.8395,13.8571,49100.0
2010-09-30 14:15:00,15.78,15.78,15.76,15.78,24500.0,13.8483,13.8483,13.8308,13.8483,24500.0
2010-09-30 14:20:00,15.78,15.81,15.78,15.79,23300.0,13.8483,13.8746,13.8483,13.8571,23300.0
2010-09-30 14:25:00,15.79,15.81,15.79,15.81,7000.0,13.8571,13.8746,13.8571,13.8746,7000.0
2010-09-30 14:30:00,15.81,15.82,15.8,15.82,8700.0,13.8746,13.8834,13.8659,13.8834,8700.0
2010-09-30 14:35:00,15.82,15.85,15.82,15.83,25300.0,13.8834,13.9097,13.8834,13.8922,25300.0
2010-09-30 14:40:00,15.84,15.85,15.84,15.85,8600.0,13.901,13.9097,13.901,13.9097,8600.0
2010-09-30 14:45:00,15.85,15.87,15.85,15.87,16500.0,13.9097,13.9273,13.9097,13.9273,16500.0
2010-09-30 14:50:00,15.87,15.87,15.86,15.87,10800.0,13.9273,13.9273,13.9185,13.9273,10800.0
2010-09-30 14:55:00,15.87,15.88,15.85,15.85,20800.0,13.9273,13.9361,13.9097,13.9097,20800.0
2010-09-30 15:00:00,15.84,15.84,15.82,15.83,11300.0,13.901,13.901,13.8834,13.8922,11300.0
2010-09-30 15:05:00,15.83,15.87,15.83,15.87,28100.0,13.8922,13.9273,13.8922,13.9273,28100.0
2010-09-30 15:10:00,15.86,15.86,15.82,15.82,23500.0,13.9185,13.9185,13.8834,13.8834,23500.0
2010-09-30 15:15:00,15.81,15.84,15.8,15.83,36300.0,13.8746,13.901,13.8659,13.8922,36300.0
2010-09-30 15:20:00,15.83,15.85,15.82,15.85,54000.0,13.8922,13.9097,13.8834,13.9097,54000.0
2010-09-30 15:25:00,15.85,15.86,15.83,15.85,21000.0,13.9097,13.9185,13.8922,13.9097,21000.0
2010-09-30 15:30:00,15.86,15.87,15.82,15.82,43600.0,13.9185,13.9273,13.8834,13.8834,43600.0
2010-09-30 15:35:00,15.81,15.82,15.8,15.81,21800.0,13.8746,13.8834,13.8659,13.8746,21800.0
2010-09-30 15:40:00,15.8,15.84,15.8,15.82,53700.0,13.8659,13.901,13.8659,13.8834,53700.0
2010-09-30 15:45:00,15.82,15.82,15.78,15.82,30200.0,13.8834,13.8834,13.8483,13.8834,30200.0
2010-09-30 15:50:00,15.82,15.84,15.82,15.82,22000.0,13.8834,13.901,13.8834,13.8834,22000.0
2010-09-30 15:55:00,15.82,15.84,15.8,15.8,167700.0,13.8834,13.901,13.8659,13.8659,167700.0
2010-10-01 09:30:00,16.02,16.07,15.89,15.97,59300.0,14.0589,14.1028,13.9448,14.0151,59300.0
2010-10-01 09:35:00,15.97,15.99,15.92,15.92,33700.0,14.0151,14.0326,13.9712,13.9712,33700.0
2010-10-01 09:40:00,15.93,15.93,15.88,15.92,48800.0,13.98,13.98,13.9361,13.9712,48800.0
2010-10-01 09:45:00,15.92,15.94,15.9,15.91,35800.0,13.9712,13.9887,13.9536,13.9624,35800.0
2010-10-01 09:50:00,15.92,15.94,15.89,15.92,43200.0,13.9712,13.9887,13.9448,13.9712,43200.0
2010-10-01 09:55:00,15.92,15.96,15.9,15.93,50500.0,13.9712,14.0063,13.9536,13.98,50500.0
2010-10-01 10:00:00,15.93,15.97,15.86,15.89,230800.0,13.98,14.0151,13.9185,13.9448,230800.0
2010-10-01 10:05:00,15.9,15.94,15.88,15.91,54200.0,13.9536,13.9887,13.9361,13.9624,54200.0
2010-10-01 10:10:00,15.92,15.97,15.92,15.97,34800.0,13.9712,14.0151,13.9712,14.0151,34800.0
2010-10-01 10:15:00,15.96,15.98,15.95,15.96,47100.0,14.0063,14.0238,13.9975,14.0063,47100.0
2010-10-01 10:20:00,15.95,15.95,15.81,15.82,216300.0,13.9975,13.9975,13.8746,13.8834,216300.0
2010-10-01 10:25:00,15.82,15.82,15.78,15.82,92900.0,13.8834,13.8834,13.8483,13.8834,92900.0
2010-10-01 10:30:00,15.81,15.83,15.78,15.8,143000.0,13.8746,13.8922,13.8483,13.8659,143000.0
2010-10-01 10:35:00,15.79,15.81,15.77,15.81,66800.0,13.8571,13.8746,13.8395,13.8746,66800.0
2010-10-01 10:40:00,15.8,15.82,15.79,15.82,27300.0,13.8659,13.8834,13.8571,13.8834,27300.0
2010-10-01 10:45:00,15.83,15.85,15.83,15.85,17600.0,13.8922,13.9097,13.8922,13.9097,17600.0
2010-10-01 10:50:00,15.84,15.84,15.82,15.83,27600.0,13.901,13.901,13.8834,13.8922,27600.0
2010-10-01 10:55:00,15.84,15.87,15.81,15.84,27100.0,13.901,13.9273,13.8746,13.901,27100.0
2010-10-01 11:00:00,15.84,15.86,15.83,15.84,46700.0,13.901,13.9185,13.8922,13.901,46700.0
2010-10-01 11:05:00,15.85,15.88,15.83,15.87,8100.0,13.9097,13.9361,13.8922,13.9273,8100.0
2010-10-01 11:10:00,15.86,15.87,15.83,15.83,32700.0,13.9185,13.9273,13.8922,13.8922,32700.0
2010-10-01 11:15:00,15.83,15.88,15.82,15.84,67800.0,13.8922,13.9361,13.8834,13.901,67800.0
2010-10-01 11:20:00,15.84,15.85,15.78,15.78,296700.0,13.901,13.9097,13.8483,13.8483,296700.0
2010-10-01 11:25:00,15.79,15.79,15.71,15.73,320000.0,13.8571,13.8571,13.7869,13.8044,320000.0
2010-10-01 11:30:00,15.72,15.73,15.7,15.73,56400.0,13.7957,13.8044,13.7781,13.8044,56400.0
2010-10-01 11:35:00,15.73,15.8,15.73,15.79,51900.0,13.8044,13.8659,13.8044,13.8571,51900.0
2010-10-01 11:40:00,15.79,15.8,15.78,15.8,118300.0,13.8571,13.8659,13.8483,13.8659,118300.0
2010-10-01 11:45:00,15.8,15.81,15.8,15.81,120800.0,13.8659,13.8746,13.8659,13.8746,120800.0
2010-10-01 11:50:00,15.81,15.81,15.79,15.8,57400.0,13.8746,13.8746,13.8571,13.8659,57400.0
2010-10-01 11:55:00,15.8,15.8,15.78,15.79,105200.0,13.8659,13.8659,13.8483,13.8571,105200.0
2010-10-01 12:00:00,15.79,15.79,15.77,15.77,45000.0,13.8571,13.8571,13.8395,13.8395,45000.0
2010-10-01 12:05:00,15.77,15.79,15.77,15.79,13800.0,13.8395,13.8571,13.8395,13.8571,13800.0
2010-10-01 12:10:00,15.79,15.79,15.77,15.77,9500.0,13.8571,13.8571,13.8395,13.8395,9500.0
2010-10-01 12:15:00,15.78,15.78,15.75,15.75,92000.0,13.8483,13.8483,13.822,13.822,92000.0
2010-10-01 12:20:00,15.75,15.75,15.74,15.75,28800.0,13.822,13.822,13.8132,13.822,28800.0
2010-10-01 12:25:00,15.75,15.75,15.74,15.75,27500.0,13.822,13.822,13.8132,13.822,27500.0
2010-10-01 12:30:00,15.74,15.74,15.71,15.72,87200.0,13.8132,13.8132,13.7869,13.7957,87200.0
2010-10-01 12:35:00,15.71,15.71,15.71,15.71,9100.0,13.7869,13.7869,13.7869,13.7869,9100.0
2010-10-01 12:40:00,15.71,15.71,15.69,15.7,143700.0,13.7869,13.7869,13.7693,13.7781,143700.0
2010-10-01 12:45:00,15.7,15.7,15.69,15.7,6500.0,13.7781,13.7781,13.7693,13.7781,6500.0
2010-10-01 12:50:00,15.7,15.72,15.7,15.72,7900.0,13.7781,13.7957,13.7781,13.7957,7900.0
2010-10-01 12:55:00,15.73,15.73,15.72,15.73,3400.0,13.8044,13.8044,13.7957,13.8044,3400.0
2010-10-01 13:00:00,15.75,15.75,15.75,15.75,600.0,13.822,13.822,13.822,13.822,600.0
2010-10-01 13:05:00,15.76,15.79,15.76,15.79,5100.0,13.8308,13.8571,13.8308,13.8571,5100.0
2010-10-01 13:10:00,15.79,15.82,15.79,15.81,96700.0,13.8571,13.8834,13.8571,13.8746,96700.0
2010-10-01 13:15:00,15.81,15.83,15.81,15.81,138500.0,13.8746,13.8922,13.8746,13.8746,138500.0
2010-10-01 13:20:00,15.81,15.81,15.79,15.8,90600.0,13.8746,13.8746,13.8571,13.8659,90600.0
2010-10-01 13:25:00,15.81,15.82,15.8,15.8,75200.0,13.8746,13.8834,13.8659,13.8659,75200.0
2010-10-01 13:30:00,15.81,15.81,15.77,15.78,56100.0,13.8746,13.8746,13.8395,13.8483,56100.0
2010-10-01 13:35:00,15.78,15.78,15.76,15.76,11700.0,13.8483,13.8483,13.8308,13.8308,11700.0
2010-10-01 13:40:00,15.75,15.76,15.74,15.75,15900.0,13.822,13.8308,13.8132,13.822,15900.0
2010-10-01 13:45:00,15.74,15.75,15.73,15.75,48000.0,13.8132,13.822,13.8044,13.822,48000.0
2010-10-01 13:50:00,15.75,15.76,15.75,15.76,9200.0,13.822,13.8308,13.822,13.8308,9200.0
2010-10-01 13:55:00,15.77,15.78,15.77,15.77,2400.0,13.8395,13.8483,13.8395,13.8395,2400.0
2010-10-01 14:00:00,15.78,15.79,15.78,15.79,67600.0,13.8483,13.8571,13.8483,13.8571,67600.0
2010-10-01 14:05:00,15.79,15.79,15.78,15.78,43600.0,13.8571,13.8571,13.8483,13.8483,43600.0
2010-10-01 14:10:00,15.78,15.79,15.78,15.79,40200.0,13.8483,13.8571,13.8483,13.8571,40200.0
2010-10-01 14:15:00,15.8,15.8,15.79,15.8,2300.0,13.8659,13.8659,13.8571,13.8659,2300.0
2010-10-01 14:20:00,15.8,15.8,15.79,15.79,31600.0,13.8659,13.8659,13.8571,13.8571,31600.0
2010-10-01 14:25:00,15.78,15.79,15.77,15.78,56500.0,13.8483,13.8571,13.8395,13.8483,56500.0
2010-10-01 14:30:00,15.78,15.79,15.78,15.78,19700.0,13.8483,13.8571,13.8483,13.8483,19700.0
2010-10-01 14:35:00,15.79,15.81,15.78,15.78,142400.0,13.8571,13.8746,13.8483,13.8483,142400.0
2010-10-01 14:40:00,15.77,15.79,15.77,15.79,16900.0,13.8395,13.8571,13.8395,13.8571,16900.0
2010-10-01 14:45:00,15.78,15.8,15.78,15.8,16500.0,13.8483,13.8659,13.8483,13.8659,16500.0
2010-10-01 14:50:00,15.8,15.81,15.79,15.8,14800.0,13.8659,13.8746,13.8571,13.8659,14800.0
2010-10-01 14:55:00,15.8,15.81,15.8,15.8,1200.0,13.8659,13.8746,13.8659,13.8659,1200.0
2010-10-01 15:00:00,15.81,15.81,15.8,15.81,10100.0,13.8746,13.8746,13.8659,13.8746,10100.0
2010-10-01 15:05:00,15.81,15.84,15.81,15.83,41800.0,13.8746,13.901,13.8746,13.8922,41800.0
2010-10-01 15:10:00,15.83,15.84,15.8,15.81,42200.0,13.8922,13.901,13.8659,13.8746,42200.0
2010-10-01 15:15:00,15.82,15.83,15.8,15.82,44600.0,13.8834,13.8922,13.8659,13.8834,44600.0
2010-10-01 15:20:00,15.81,15.83,15.81,15.83,103100.0,13.8746,13.8922,13.8746,13.8922,103100.0
2010-10-01 15:25:00,15.84,15.84,15.79,15.79,41500.0,13.901,13.901,13.8571,13.8571,41500.0
2010-10-01 15:30:00,15.79,15.81,15.79,15.81,39500.0,13.8571,13.8746,13.8571,13.8746,39500.0
2010-10-01 15:35:00,15.81,15.81,15.79,15.8,37800.0,13.8746,13.8746,13.8571,13.8659,37800.0
2010-10-01 15:40:00,15.79,15.8,15.77,15.78,22700.0,13.8571,13.8659,13.8395,13.8483,22700.0
2010-10-01 15:45:00,15.78,15.8,15.78,15.78,38500.0,13.8483,13.8659,13.8483,13.8483,38500.0
2010-10-01 15:50:00,15.79,15.81,15.77,15.78,57900.0,13.8571,13.8746,13.8395,13.8483,57900.0
2010-10-01 15:55:00,15.78,15.8,15.78,15.8,119400.0,13.8483,13.8659,13.8483,13.8659,119400.0
2010-10-04 09:30:00,15.8,15.8,15.68,15.74,28700.0,13.8659,13.8659,13.7606,13.8132,28700.0
2010-10-04 09:35:00,15.74,15.8,15.73,15.78,41700.0,13.8132,13.8659,13.8044,13.8483,41700.0
2010-10-04 09:40:00,15.79,15.83,15.75,15.83,71000.0,13.8571,13.8922,13.822,13.8922,71000.0
2010-10-04 09:45:00,15.82,15.83,15.8,15.8,17300.0,13.8834,13.8922,13.8659,13.8659,17300.0
2010-10-04 09:50:00,15.81,15.81,15.71,15.71,127100.0,13.8746,13.8746,13.7869,13.7869,127100.0
2010-10-04 09:55:00,15.71,15.71,15.69,15.7,61500.0,13.7869,13.7869,13.7693,13.7781,61500.0
2010-10-04 10:00:00,15.7,15.77,15.65,15.74,215700.0,13.7781,13.8395,13.7342,13.8132,215700.0
2010-10-04 10:05:00,15.74,15.8,15.73,15.78,49800.0,13.8132,13.8659,13.8044,13.8483,49800.0
2010-10-04 10:10:00,15.78,15.81,15.77,15.78,136900.0,13.8483,13.8746,13.8395,13.8483,136900.0
2010-10-04 10:15:00,15.79,15.84,15.79,15.82,40400.0,13.8571,13.901,13.8571,13.8834,40400.0
2010-10-04 10:20:00,15.82,15.83,15.8,15.82,36200.0,13.8834,13.8922,13.8659,13.8834,36200.0
2010-10-04 10:25:00,15.82,15.82,15.76,15.77,31500.0,13.8834,13.8834,13.8308,13.8395,31500.0
2010-10-04 10:30:00,15.76,15.79,15.76,15.78,14100.0,13.8308,13.8571,13.8308,13.8483,14100.0
2010-10-04 10:35:00,15.77,15.77,15.73,15.74,44100.0,13.8395,13.8395,13.8044,13.8132,44100.0
2010-10-04 10:40:00,15.74,15.74,15.71,15.71,21100.0,13.8132,13.8132,13.7869,13.7869,21100.0
2010-10-04 10:45:00,15.7,15.71,15.68,15.69,26900.0,13.7781,13.7869,13.7606,13.7693,26900.0
2010-10-04 10:50:00,15.69,15.71,15.69,15.71,5800.0,13.7693,13.7869,13.7693,13.7869,5800.0
2010-10-04 10:55:00,15.7,15.71,15.68,15.7,37400.0,13.7781,13.7869,13.7606,13.7781,37400.0
2010-10-04 11:00:00,15.7,15.7,15.67,15.68,11600.0,13.7781,13.7781,13.7518,13.7606,11600.0
2010-10-04 11:05:00,15.67,15.67,15.62,15.63,30300.0,13.7518,13.7518,13.7079,13.7167,30300.0
2010-10-04 11:10:00,15.63,15.64,15.62,15.63,16400.0,13.7167,13.7255,13.7079,13.7167,16400.0
2010-10-04 11:15:00,15.62,15.62,15.58,15.61,41600.0,13.7079,13.7079,13.6728,13.6991,41600.0
2010-10-04 11:20:00,15.61,15.61,15.56,15.57,46100.0,13.6991,13.6991,13.6552,13.664,46100.0
2010-10-04 11:25:00,15.57,15.57,15.56,15.57,20300.0,13.664,13.664,13.6552,13.664,20300.0
2010-10-04 11:30:00,15.57,15.59,15.56,15.59,25600.0,13.664,13.6816,13.6552,13.6816,25600.0
2010-10-04 11:35:00,15.58,15.64,15.58,15.64,74700.0,13.6728,13.7255,13.6728,13.7255,74700.0
2010-10-04 11:40:00,15.64,15.65,15.64,15.64,59200.0,13.7255,13.7342,13.7255,13.7255,59200.0
2010-10-04 11:45:00,15.64,15.65,15.63,15.64,20100.0,13.7255,13.7342,13.7167,13.7255,20100.0
2010-10-04 11:50:00,15.64,15.64,15.6,15.61,6100.0,13.7255,13.7255,13.6903,13.6991,6100.0
2010-10-04 11:55:00,15.61,15.61,15.54,15.54,103100.0,13.6991,13.6991,13.6377,13.6377,103100.0
2010-10-04 12:00:00,15.53,15.57,15.52,15.55,54500.0,13.6289,13.664,13.6201,13.6465,54500.0
2010-10-04 12:05:00,15.55,15.55,15.51,15.53,36100.0,13.6465,13.6465,13.6114,13.6289,36100.0
2010-10-04 12:10:00,15.54,15.54,15.52,15.53,18600.0,13.6377,13.6377,13.6201,13.6289,18600.0
2010-10-04 12:15:00,15.52,15.56,15.51,15.56,39400.0,13.6201,13.6552,13.6114,13.6552,39400.0
2010-10-04 12:20:00,15.56,15.56,15.55,15.56,10700.0,13.6552,13.6552,13.6465,13.6552,10700.0
2010-10-04 12:25:00,15.56,15.56,15.55,15.55,8300.0,13.6552,13.6552,13.6465,13.6465,8300.0
2010-10-04 12:30:00,15.55,15.58,15.55,15.56,10900.0,13.6465,13.6728,13.6465,13.6552,10900.0
2010-10-04 12:35:00,15.57,15.58,15.55,15.57,14000.0,13.664,13.6728,13.6465,13.664,14000.0
2010-10-04 12:40:00,15.57,15.57,15.54,15.55,31800.0,13.664,13.664,13.6377,13.6465,31800.0
2010-10-04 12:45:00,15.55,15.56,15.53,15.56,10400.0,13.6465,13.6552,13.6289,13.6552,10400.0
2010-10-04 12:50:00,15.57,15.59,15.57,15.57,9500.0,13.664,13.6816,13.664,13.664,9500.0
2010-10-04 12:55:00,15.57,15.59,15.57,15.59,11700.0,13.664,13.6816,13.664,13.6816,11700.0
2010-10-04 13:00:00,15.59,15.62,15.59,15.62,23800.0,13.6816,13.7079,13.6816,13.7079,23800.0
2010-10-04 13:05:00,15.61,15.62,15.61,15.62,5200.0,13.6991,13.7079,13.6991,13.7079,5200.0
2010-10-04 13:10:00,15.62,15.63,15.6,15.61,19600.0,13.7079,13.7167,13.6903,13.6991,19600.0
2010-10-04 13:15:00,15.62,15.62,15.61,15.61,2300.0,13.7079,13.7079,13.6991,13.6991,2300.0
2010-10-04 13:20:00,15.61,15.63,15.61,15.63,2100.0,13.6991,13.7167,13.6991,13.7167,2100.0
2010-10-04 13:25:00,15.63,15.63,15.6,15.6,16200.0,13.7167,13.7167,13.6903,13.6903,16200.0
2010-10-04 13:30:00,15.61,15.61,15.58,15.58,15400.0,13.6991,13.6991,13.6728,13.6728,15400.0
2010-10-04 13:35:00,15.58,15.59,15.56,15.56,6600.0,13.6728,13.6816,13.6552,13.6552,6600.0
2010-10-04 13:40:00,15.57,15.59,15.57,15.57,6800.0,13.664,13.6816,13.664,13.664,6800.0
2010-10-04 13:45:00,15.58,15.58,15.56,15.58,51500.0,13.6728,13.6728,13.6552,13.6728,51500.0
2010-10-04 13:50:00,15.57,15.59,15.57,15.59,11200.0,13.664,13.6816,13.664,13.6816,11200.0
2010-10-04 13:55:00,15.59,15.61,15.58,15.61,11300.0,13.6816,13.6991,13.6728,13.6991,11300.0
2010-10-04 14:00:00,15.61,15.61,15.57,15.57,29000.0,13.6991,13.6991,13.664,13.664,29000.0
2010-10-04 14:05:00,15.57,15.59,15.57,15.58,8100.0,13.664,13.6816,13.664,13.6728,8100.0
2010-10-04 14:10:00,15.58,15.59,15.57,15.57,11400.0,13.6728,13.6816,13.664,13.664,11400.0
2010-10-04 14:15:00,15.57,15.57,15.56,15.56,30200.0,13.664,13.664,13.6552,13.6552,30200.0
2010-10-04 14:20:00,15.56,15.56,15.55,15.56,16100.0,13.6552,13.6552,13.6465,13.6552,16100.0
2010-10-04 14:25:00,15.56,15.57,15.54,15.56,12800.0,13.6552,13.664,13.6377,13.6552,12800.0
2010-10-04 14:30:00,15.56,15.58,15.55,15.57,9100.0,13.6552,13.6728,13.6465,13.664,9100.0
2010-10-04 14:35:00,15.57,15.61,15.57,15.59,24800.0,13.664,13.6991,13.664,13.6816,24800.0
2010-10-04 14:40:00,15.59,15.6,15.58,15.59,55200.0,13.6816,13.6903,13.6728,13.6816,55200.0
2010-10-04 14:45:00,15.59,15.59,15.58,15.58,18800.0,13.6816,13.6816,13.6728,13.6728,18800.0
2010-10-04 14:50:00,15.57,15.59,15.57,15.59,6200.0,13.664,13.6816,13.664,13.6816,6200.0
2010-10-04 14:55:00,15.58,15.58,15.57,15.57,9400.0,13.6728,13.6728,13.664,13.664,9400.0
2010-10-04 15:00:00,15.58,15.64,15.56,15.62,60100.0,13.6728,13.7255,13.6552,13.7079,60100.0
2010-10-04 15:05:00,15.61,15.61,15.6,15.6,10400.0,13.6991,13.6991,13.6903,13.6903,10400.0
2010-10-04 15:10:00,15.61,15.62,15.6,15.6,20400.0,13.6991,13.7079,13.6903,13.6903,20400.0
2010-10-04 15:15:00,15.59,15.61,15.58,15.6,14700.0,13.6816,13.6991,13.6728,13.6903,14700.0
2010-10-04 15:20:00,15.61,15.64,15.6,15.63,23200.0,13.6991,13.7255,13.6903,13.7167,23200.0
2010-10-04 15:25:00,15.62,15.63,15.61,15.61,34200.0,13.7079,13.7167,13.6991,13.6991,34200.0
2010-10-04 15:30:00,15.62,15.62,15.59,15.59,7300.0,13.7079,13.7079,13.6816,13.6816,7300.0
2010-10-04 15:35:00,15.6,15.61,15.58,15.6,65700.0,13.6903,13.6991,13.6728,13.6903,65700.0
2010-10-04 15:40:00,15.59,15.62,15.59,15.6,34100.0,13.6816,13.7079,13.6816,13.6903,34100.0
2010-10-04 15:45:00,15.6,15.61,15.59,15.6,99100.0,13.6903,13.6991,13.6816,13.6903,99100.0
2010-10-04 15:50:00,15.6,15.62,15.6,15.6,85000.0,13.6903,13.7079,13.6903,13.6903,85000.0
2010-10-04 15:55:00,15.6,15.61,15.59,15.61,298200.0,13.6903,13.6991,13.6816,13.6991,298200.0
2010-10-05 09:30:00,15.84,15.85,15.69,15.71,32700.0,13.901,13.9097,13.7693,13.7869,32700.0
2010-10-05 09:35:00,15.7,15.74,15.65,15.65,107400.0,13.7781,13.8132,13.7342,13.7342,107400.0
2010-10-05 09:40:00,15.65,15.66,15.62,15.65,82700.0,13.7342,13.743,13.7079,13.7342,82700.0
2010-10-05 09:45:00,15.66,15.72,15.65,15.7,55800.0,13.743,13.7957,13.7342,13.7781,55800.0
2010-10-05 09:50:00,15.7,15.71,15.68,15.69,73600.0,13.7781,13.7869,13.7606,13.7693,73600.0
2010-10-05 09:55:00,15.69,15.73,15.64,15.73,52900.0,13.7693,13.8044,13.7255,13.8044,52900.0
2010-10-05 10:00:00,15.72,15.76,15.66,15.7,109000.0,13.7957,13.8308,13.743,13.7781,109000.0
2010-10-05 10:05:00,15.7,15.7,15.66,15.67,108000.0,13.7781,13.7781,13.743,13.7518,108000.0
2010-10-05 10:10:00,15.67,15.69,15.67,15.69,33300.0,13.7518,13.7693,13.7518,13.7693,33300.0
2010-10-05 10:15:00,15.69,15.69,15.65,15.66,119200.0,13.7693,13.7693,13.7342,13.743,119200.0
2010-10-05 10:20:00,15.65,15.67,15.62,15.67,137300.0,13.7342,13.7518,13.7079,13.7518,137300.0
2010-10-05 10:25:00,15.67,15.72,15.67,15.72,91100.0,13.7518,13.7957,13.7518,13.7957,91100.0
2010-10-05 10:30:00,15.72,15.75,15.72,15.74,63600.0,13.7957,13.822,13.7957,13.8132,63600.0
2010-10-05 10:35:00,15.74,15.77,15.74,15.75,83600.0,13.8132,13.8395,13.8132,13.822,83600.0
2010-10-05 10:40:00,15.76,15.76,15.74,15.74,305300.0,13.8308,13.8308,13.8132,13.8132,305300.0
2010-10-05 10:45:00,15.74,15.75,15.73,15.74,148700.0,13.8132,13.822,13.8044,13.8132,148700.0
2010-10-05 10:50:00,15.74,15.75,15.73,15.75,45000.0,13.8132,13.822,13.8044,13.822,45000.0
2010-10-05 10:55:00,15.75,15.76,15.73,15.73,60200.0,13.822,13.8308,13.8044,13.8044,60200.0
2010-10-05 11:00:00,15.74,15.75,15.73,15.75,9700.0,13.8132,13.822,13.8044,13.822,9700.0
2010-10-05 11:05:00,15.74,15.77,15.73,15.76,77500.0,13.8132,13.8395,13.8044,13.8308,77500.0
2010-10-05 11:10:00,15.76,15.77,15.74,15.76,56000.0,13.8308,13.8395,13.8132,13.8308,56000.0
2010-10-05 11:15:00,15.75,15.76,15.74,15.74,66500.0,13.822,13.8308,13.8132,13.8132,66500.0
2010-10-05 11:20:00,15.74,15.74,15.73,15.73,43500.0,13.8132,13.8132,13.8044,13.8044,43500.0
2010-10-05 11:25:00,15.73,15.75,15.72,15.74,171000.0,13.8044,13.822,13.7957,13.8132,171000.0
2010-10-05 11:30:00,15.74,15.76,15.73,15.75,42300.0,13.8132,13.8308,13.8044,13.822,42300.0
2010-10-05 11:35:00,15.75,15.79,15.75,15.79,143800.0,13.822,13.8571,13.822,13.8571,143800.0
2010-10-05 11:40:00,15.79,15.83,15.79,15.82,42100.0,13.8571,13.8922,13.8571,13.8834,42100.0
2010-10-05 11:45:00,15.82,15.83,15.8,15.81,42400.0,13.8834,13.8922,13.8659,13.8746,42400.0
2010-10-05 11:50:00,15.81,15.82,15.8,15.82,47500.0,13.8746,13.8834,13.8659,13.8834,47500.0
2010-10-05 11:55:00,15.82,15.82,15.8,15.8,12100.0,13.8834,13.8834,13.8659,13.8659,12100.0
2010-10-05 12:00:00,15.81,15.81,15.79,15.81,15900.0,13.8746,13.8746,13.8571,13.8746,15900.0
2010-10-05 12:05:00,15.8,15.81,15.79,15.79,18200.0,13.8659,13.8746,13.8571,13.8571,18200.0
2010-10-05 12:10:00,15.79,15.81,15.79,15.8,48400.0,13.8571,13.8746,13.8571,13.8659,48400.0
2010-10-05 12:15:00,15.8,15.81,15.8,15.8,11700.0,13.8659,13.8746,13.8659,13.8659,11700.0
2010-10-05 12:20:00,15.81,15.81,15.8,15.8,30000.0,13.8746,13.8746,13.8659,13.8659,30000.0
2010-10-05 12:25:00,15.8,15.81,15.8,15.8,24800.0,13.8659,13.8746,13.8659,13.8659,24800.0
2010-10-05 12:30:00,15.81,15.81,15.8,15.81,21500.0,13.8746,13.8746,13.8659,13.8746,21500.0
2010-10-05 12:35:00,15.8,15.82,15.8,15.82,25300.0,13.8659,13.8834,13.8659,13.8834,25300.0
2010-10-05 12:40:00,15.82,15.82,15.81,15.82,10500.0,13.8834,13.8834,13.8746,13.8834,10500.0
2010-10-05 12:45:00,15.81,15.83,15.81,15.82,44900.0,13.8746,13.8922,13.8746,13.8834,44900.0
2010-10-05 12:50:00,15.83,15.83,15.81,15.82,39200.0,13.8922,13.8922,13.8746,13.8834,39200.0
2010-10-05 12:55:00,15.82,15.83,15.82,15.82,30600.0,13.8834,13.8922,13.8834,13.8834,30600.0
2010-10-05 13:00:00,15.83,15.83,15.82,15.82,38700.0,13.8922,13.8922,13.8834,13.8834,38700.0
2010-10-05 13:05:00,15.83,15.85,15.83,15.84,31300.0,13.8922,13.9097,13.8922,13.901,31300.0
2010-10-05 13:10:00,15.84,15.86,15.84,15.86,35800.0,13.901,13.9185,13.901,13.9185,35800.0
2010-10-05 13:15:00,15.86,15.87,15.84,15.84,76300.0,13.9185,13.9273,13.901,13.901,76300.0
2010-10-05 13:20:00,15.85,15.85,15.83,15.83,145000.0,13.9097,13.9097,13.8922,13.8922,145000.0
2010-10-05 13:25:00,15.83,15.83,15.8,15.81,201600.0,13.8922,13.8922,13.8659,13.8746,201600.0
2010-10-05 13:30:00,15.82,15.82,15.79,15.81,41800.0,13.8834,13.8834,13.8571,13.8746,41800.0
2010-10-05 13:35:00,15.82,15.82,15.8,15.81,40600.0,13.8834,13.8834,13.8659,13.8746,40600.0
2010-10-05 13:40:00,15.81,15.82,15.8,15.82,47800.0,13.8746,13.8834,13.8659,13.8834,47800.0
2010-10-05 13:45:00,15.82,15.82,15.79,15.79,25800.0,13.8834,13.8834,13.8571,13.8571,25800.0
2010-10-05 13:50:00,15.8,15.8,15.78,15.79,39700.0,13.8659,13.8659,13.8483,13.8571,39700.0
2010-10-05 13:55:00,15.8,15.8,15.77,15.77,128300.0,13.8659,13.8659,13.8395,13.8395,128300.0
2010-10-05 14:00:00,15.77,15.81,15.77,15.81,52200.0,13.8395,13.8746,13.8395,13.8746,52200.0
2010-10-05 14:05:00,15.81,15.81,15.8,15.81,9000.0,13.8746,13.8746,13.8659,13.8746,9000.0
2010-10-05 14:10:00,15.81,15.81,15.8,15.81,26300.0,13.8746,13.8746,13.8659,13.8746,26300.0
2010-10-05 14:15:00,15.8,15.81,15.8,15.81,8600.0,13.8659,13.8746,13.8659,13.8746,8600.0
2010-10-05 14:20:00,15.8,15.81,15.8,15.8,36500.0,13.8659,13.8746,13.8659,13.8659,36500.0
2010-10-05 14:25:00,15.8,15.81,15.79,15.79,22400.0,13.8659,13.8746,13.8571,13.8571,22400.0
2010-10-05 14:30:00,15.8,15.82,15.8,15.81,155700.0,13.8659,13.8834,13.8659,13.8746,155700.0
2010-10-05 14:35:00,15.8,15.81,15.78,15.78,27800.0,13.8659,13.8746,13.8483,13.8483,27800.0
2010-10-05 14:40:00,15.79,15.81,15.79,15.8,110700.0,13.8571,13.8746,13.8571,13.8659,110700.0
2010-10-05 14:45:00,15.81,15.81,15.8,15.8,7200.0,13.8746,13.8746,13.8659,13.8659,7200.0
2010-10-05 14:50:00,15.8,15.8,15.79,15.79,27400.0,13.8659,13.8659,13.8571,13.8571,27400.0
2010-10-05 14:55:00,15.8,15.82,15.8,15.81,29300.0,13.8659,13.8834,13.8659,13.8746,29300.0
2010-10-05 15:00:00,15.82,15.83,15.81,15.82,6800.0,13.8834,13.8922,13.8746,13.8834,6800.0
2010-10-05 15:05:00,15.83,15.83,15.81,15.82,109200.0,13.8922,13.8922,13.8746,13.8834,109200.0
2010-10-05 15:10:00,15.82,15.84,15.81,15.84,14000.0,13.8834,13.901,13.8746,13.901,14000.0
2010-10-05 15:15:00,15.84,15.85,15.83,15.83,27000.0,13.901,13.9097,13.8922,13.8922,27000.0
2010-10-05 15:20:00,15.84,15.85,15.83,15.84,41200.0,13.901,13.9097,13.8922,13.901,41200.0
2010-10-05 15:25:00,15.84,15.85,15.84,15.85,35800.0,13.901,13.9097,13.901,13.9097,35800.0
2010-10-05 15:30:00,15.84,15.85,15.83,15.84,49600.0,13.901,13.9097,13.8922,13.901,49600.0
2010-10-05 15:35:00,15.84,15.84,15.82,15.82,51500.0,13.901,13.901,13.8834,13.8834,51500.0
2010-10-05 15:40:00,15.82,15.83,15.8,15.8,138800.0,13.8834,13.8922,13.8659,13.8659,138800.0
2010-10-05 15:45:00,15.81,15.82,15.8,15.82,81400.0,13.8746,13.8834,13.8659,13.8834,81400.0
2010-10-05 15:50:00,15.81,15.82,15.81,15.82,87400.0,13.8746,13.8834,13.8746,13.8834,87400.0
2010-10-05 15:55:00,15.82,15.82,15.8,15.81,227500.0,13.8834,13.8834,13.8659,13.8746,227500.0
2010-10-06 09:30:00,15.77,15.83,15.77,15.83,20700.0,13.8395,13.8922,13.8395,13.8922,20700.0
2010-10-06 09:35:00,15.83,15.86,15.81,15.83,55000.0,13.8922,13.9185,13.8746,13.8922,55000.0
2010-10-06 09:40:00,15.84,15.85,15.79,15.82,159700.0,13.901,13.9097,13.8571,13.8834,159700.0
2010-10-06 09:45:00,15.82,15.82,15.8,15.81,149200.0,13.8834,13.8834,13.8659,13.8746,149200.0
2010-10-06 09:50:00,15.81,15.83,15.81,15.81,54700.0,13.8746,13.8922,13.8746,13.8746,54700.0
2010-10-06 09:55:00,15.81,15.82,15.79,15.81,23700.0,13.8746,13.8834,13.8571,13.8746,23700.0
2010-10-06 10:00:00,15.8,15.84,15.8,15.84,36000.0,13.8659,13.901,13.8659,13.901,36000.0
2010-10-06 10:05:00,15.84,15.84,15.83,15.83,53100.0,13.901,13.901,13.8922,13.8922,53100.0
2010-10-06 10:10:00,15.83,15.83,15.81,15.82,10400.0,13.8922,13.8922,13.8746,13.8834,10400.0
2010-10-06 10:15:00,15.83,15.83,15.8,15.81,93300.0,13.8922,13.8922,13.8659,13.8746,93300.0
2010-10-06 10:20:00,15.81,15.81,15.77,15.77,51900.0,13.8746,13.8746,13.8395,13.8395,51900.0
2010-10-06 10:25:00,15.77,15.8,15.76,15.79,28800.0,13.8395,13.8659,13.8308,13.8571,28800.0
2010-10-06 10:30:00,15.79,15.81,15.78,15.8,20400.0,13.8571,13.8746,13.8483,13.8659,20400.0
2010-10-06 10:35:00,15.8,15.8,15.77,15.78,20200.0,13.8659,13.8659,13.8395,13.8483,20200.0
2010-10-06 10:40:00,15.78,15.8,15.78,15.8,16700.0,13.8483,13.8659,13.8483,13.8659,16700.0
2010-10-06 10:45:00,15.79,15.8,15.78,15.79,17200.0,13.8571,13.8659,13.8483,13.8571,17200.0
2010-10-06 10:50:00,15.78,15.78,15.75,15.76,11100.0,13.8483,13.8483,13.822,13.8308,11100.0
2010-10-06 10:55:00,15.76,15.78,15.76,15.78,27800.0,13.8308,13.8483,13.8308,13.8483,27800.0
2010-10-06 11:00:00,15.79,15.79,15.76,15.76,13400.0,13.8571,13.8571,13.8308,13.8308,13400.0
2010-10-06 11:05:00,15.77,15.8,15.75,15.8,27000.0,13.8395,13.8659,13.822,13.8659,27000.0
2010-10-06 11:10:00,15.8,15.8,15.78,15.78,27300.0,13.8659,13.8659,13.8483,13.8483,27300.0
2010-10-06 11:15:00,15.78,15.78,15.76,15.77,18000.0,13.8483,13.8483,13.8308,13.8395,18000.0
2010-10-06 11:20:00,15.77,15.79,15.77,15.79,16400.0,13.8395,13.8571,13.8395,13.8571,16400.0
2010-10-06 11:25:00,15.8,15.81,15.79,15.8,37100.0,13.8659,13.8746,13.8571,13.8659,37100.0
2010-10-06 11:30:00,15.81,15.84,15.81,15.84,141000.0,13.8746,13.901,13.8746,13.901,141000.0
2010-10-06 11:35:00,15.85,15.85,15.85,15.85,18900.0,13.9097,13.9097,13.9097,13.9097,18900.0
2010-10-06 11:40:00,15.86,15.86,15.85,15.85,3900.0,13.9185,13.9185,13.9097,13.9097,3900.0
2010-10-06 11:45:00,15.86,15.86,15.82,15.83,39600.0,13.9185,13.9185,13.8834,13.8922,39600.0
2010-10-06 11:50:00,15.84,15.85,15.84,15.85,10000.0,13.901,13.9097,13.901,13.9097,10000.0
2010-10-06 11:55:00,15.85,15.85,15.83,15.83,22900.0,13.9097,13.9097,13.8922,13.8922,22900.0
2010-10-06 12:00:00,15.83,15.85,15.83,15.85,25700.0,13.8922,13.9097,13.8922,13.9097,25700.0
2010-10-06 12:05:00,15.85,15.86,15.85,15.86,33000.0,13.9097,13.9185,13.9097,13.9185,33000.0
2010-10-06 12:10:00,15.85,15.85,15.84,15.85,15500.0,13.9097,13.9097,13.901,13.9097,15500.0
2010-10-06 12:15:00,15.85,15.85,15.83,15.83,3100.0,13.9097,13.9097,13.8922,13.8922,3100.0
2010-10-06 12:20:00,15.83,15.84,15.82,15.83,161200.0,13.8922,13.901,13.8834,13.8922,161200.0
2010-10-06 12:25:00,15.83,15.83,15.82,15.82,16600.0,13.8922,13.8922,13.8834,13.8834,16600.0
2010-10-06 12:30:00,15.82,15.82,15.81,15.81,29700.0,13.8834,13.8834,13.8746,13.8746,29700.0
2010-10-06 12:35:00,15.81,15.82,15.81,15.81,16200.0,13.8746,13.8834,13.8746,13.8746,16200.0
2010-10-06 12:40:00,15.81,15.83,15.81,15.82,38700.0,13.8746,13.8922,13.8746,13.8834,38700.0
2010-10-06 12:45:00,15.82,15.83,15.82,15.82,9400.0,13.8834,13.8922,13.8834,13.8834,9400.0
2010-10-06 12:50:00,15.82,15.82,15.8,15.8,10200.0,13.8834,13.8834,13.8659,13.8659,10200.0
2010-10-06 12:55:00,15.8,15.81,15.78,15.8,21100.0,13.8659,13.8746,13.8483,13.8659,21100.0
2010-10-06 13:00:00,15.79,15.79,15.75,15.75,72900.0,13.8571,13.8571,13.822,13.822,72900.0
2010-10-06 13:05:00,15.75,15.75,15.73,15.74,194500.0,13.822,13.822,13.8044,13.8132,194500.0
2010-10-06 13:10:00,15.74,15.75,15.73,15.74,88100.0,13.8132,13.822,13.8044,13.8132,88100.0
2010-10-06 13:15:00,15.74,15.75,15.72,15.72,30500.0,13.8132,13.822,13.7957,13.7957,30500.0
2010-10-06 13:20:00,15.72,15.73,15.71,15.72,9700.0,13.7957,13.8044,13.7869,13.7957,9700.0
2010-10-06 13:25:00,15.72,15.74,15.72,15.74,5100.0,13.7957,13.8132,13.7957,13.8132,5100.0
2010-10-06 13:30:00,15.75,15.75,15.74,15.74,1900.0,13.822,13.822,13.8132,13.8132,1900.0
2010-10-06 13:35:00,15.75,15.77,15.75,15.76,13500.0,13.822,13.8395,13.822,13.8308,13500.0
2010-10-06 13:40:00,15.76,15.76,15.74,15.76,22600.0,13.8308,13.8308,13.8132,13.8308,22600.0
2010-10-06 13:45:00,15.75,15.75,15.74,15.75,4800.0,13.822,13.822,13.8132,13.822,4800.0
2010-10-06 13:50:00,15.74,15.75,15.73,15.75,7100.0,13.8132,13.822,13.8044,13.822,7100.0
2010-10-06 13:55:00,15.74,15.77,15.73,15.77,49000.0,13.8132,13.8395,13.8044,13.8395,49000.0
2010-10-06 14:00:00,15.77,15.78,15.76,15.76,20700.0,13.8395,13.8483,13.8308,13.8308,20700.0
2010-10-06 14:05:00,15.75,15.78,15.75,15.77,18900.0,13.822,13.8483,13.822,13.8395,18900.0
2010-10-06 14:10:00,15.76,15.77,15.74,15.75,33800.0,13.8308,13.8395,13.8132,13.822,33800.0
2010-10-06 14:15:00,15.75,15.75,15.73,15.74,65300.0,13.822,13.822,13.8044,13.8132,65300.0
2010-10-06 14:20:00,15.74,15.76,15.73,15.75,181800.0,13.8132,13.8308,13.8044,13.822,181800.0
2010-10-06 14:25:00,15.74,15.77,15.74,15.77,23000.0,13.8132,13.8395,13.8132,13.8395,23000.0
2010-10-06 14:30:00,15.77,15.77,15.75,15.76,6000.0,13.8395,13.8395,13.822,13.8308,6000.0
2010-10-06 14:35:00,15.76,15.79,15.76,15.78,9600.0,13.8308,13.8571,13.8308,13.8483,9600.0
2010-10-06 14:40:00,15.78,15.78,15.77,15.78,6200.0,13.8483,13.8483,13.8395,13.8483,6200.0
2010-10-06 14:45:00,15.78,15.79,15.77,15.79,16600.0,13.8483,13.8571,13.8395,13.8571,16600.0
2010-10-06 14:50:00,15.79,15.79,15.78,15.78,2100.0,13.8571,13.8571,13.8483,13.8483,2100.0
2010-10-06 14:55:00,15.8,15.8,15.78,15.78,34900.0,13.8659,13.8659,13.8483,13.8483,34900.0
2010-10-06 15:00:00,15.79,15.8,15.78,15.78,40700.0,13.8571,13.8659,13.8483,13.8483,40700.0
2010-10-06 15:05:00,15.78,15.79,15.77,15.78,26200.0,13.8483,13.8571,13.8395,13.8483,26200.0
2010-10-06 15:10:00,15.77,15.78,15.75,15.77,34800.0,13.8395,13.8483,13.822,13.8395,34800.0
2010-10-06 15:15:00,15.77,15.77,15.77,15.77,3600.0,13.8395,13.8395,13.8395,13.8395,3600.0
2010-10-06 15:20:00,15.77,15.78,15.76,15.78,35800.0,13.8395,13.8483,13.8308,13.8483,35800.0
2010-10-06 15:25:00,15.78,15.79,15.78,15.78,22700.0,13.8483,13.8571,13.8483,13.8483,22700.0
2010-10-06 15:30:00,15.78,15.78,15.76,15.77,30700.0,13.8483,13.8483,13.8308,13.8395,30700.0
2010-10-06 15:35:00,15.77,15.79,15.76,15.79,20600.0,13.8395,13.8571,13.8308,13.8571,20600.0
2010-10-06 15:40:00,15.79,15.81,15.78,15.8,25700.0,13.8571,13.8746,13.8483,13.8659,25700.0
2010-10-06 15:45:00,15.81,15.82,15.8,15.81,50400.0,13.8746,13.8834,13.8659,13.8746,50400.0
2010-10-06 15:50:00,15.81,15.82,15.79,15.8,33800.0,13.8746,13.8834,13.8571,13.8659,33800.0
2010-10-06 15:55:00,15.81,15.83,15.8,15.81,369700.0,13.8746,13.8922,13.8659,13.8746,369700.0
2010-10-07 09:30:00,15.87,15.91,15.87,15.88,35700.0,13.9273,13.9624,13.9273,13.9361,35700.0
2010-10-07 09:35:00,15.88,15.91,15.83,15.84,43600.0,13.9361,13.9624,13.8922,13.901,43600.0
2010-10-07 09:40:00,15.83,15.85,15.8,15.85,19700.0,13.8922,13.9097,13.8659,13.9097,19700.0
2010-10-07 09:45:00,15.85,15.85,15.79,15.8,34500.0,13.9097,13.9097,13.8571,13.8659,34500.0
2010-10-07 09:50:00,15.79,15.84,15.76,15.83,60800.0,13.8571,13.901,13.8308,13.8922,60800.0
2010-10-07 09:55:00,15.83,15.83,15.77,15.77,39700.0,13.8922,13.8922,13.8395,13.8395,39700.0
2010-10-07 10:00:00,15.77,15.8,15.75,15.78,36100.0,13.8395,13.8659,13.822,13.8483,36100.0
2010-10-07 10:05:00,15.78,15.82,15.78,15.82,20200.0,13.8483,13.8834,13.8483,13.8834,20200.0
2010-10-07 10:10:00,15.82,15.85,15.82,15.85,27200.0,13.8834,13.9097,13.8834,13.9097,27200.0
2010-10-07 10:15:00,15.85,15.85,15.82,15.85,15900.0,13.9097,13.9097,13.8834,13.9097,15900.0
2010-10-07 10:20:00,15.85,15.89,15.85,15.88,17300.0,13.9097,13.9448,13.9097,13.9361,17300.0
2010-10-07 10:25:00,15.88,15.89,15.86,15.89,8800.0,13.9361,13.9448,13.9185,13.9448,8800.0
2010-10-07 10:30:00,15.89,15.89,15.87,15.88,11100.0,13.9448,13.9448,13.9273,13.9361,11100.0
2010-10-07 10:35:00,15.88,15.88,15.86,15.86,13600.0,13.9361,13.9361,13.9185,13.9185,13600.0
2010-10-07 10:40:00,15.85,15.85,15.83,15.83,37700.0,13.9097,13.9097,13.8922,13.8922,37700.0
2010-10-07 10:45:00,15.84,15.84,15.81,15.83,24200.0,13.901,13.901,13.8746,13.8922,24200.0
2010-10-07 10:50:00,15.83,15.84,15.82,15.82,9100.0,13.8922,13.901,13.8834,13.8834,9100.0
2010-10-07 10:55:00,15.83,15.83,15.82,15.82,8400.0,13.8922,13.8922,13.8834,13.8834,8400.0
2010-10-07 11:00:00,15.82,15.82,15.78,15.79,19900.0,13.8834,13.8834,13.8483,13.8571,19900.0
2010-10-07 11:05:00,15.78,15.8,15.76,15.78,9600.0,13.8483,13.8659,13.8308,13.8483,9600.0
2010-10-07 11:10:00,15.78,15.79,15.77,15.79,17000.0,13.8483,13.8571,13.8395,13.8571,17000.0
2010-10-07 11:15:00,15.79,15.8,15.76,15.76,32700.0,13.8571,13.8659,13.8308,13.8308,32700.0
2010-10-07 11:20:00,15.76,15.8,15.76,15.8,16200.0,13.8308,13.8659,13.8308,13.8659,16200.0
2010-10-07 11:25:00,15.81,15.81,15.78,15.79,21700.0,13.8746,13.8746,13.8483,13.8571,21700.0
2010-10-07 11:30:00,15.8,15.82,15.8,15.81,14900.0,13.8659,13.8834,13.8659,13.8746,14900.0
2010-10-07 11:35:00,15.82,15.83,15.78,15.79,23200.0,13.8834,13.8922,13.8483,13.8571,23200.0
2010-10-07 11:40:00,15.79,15.79,15.78,15.79,16900.0,13.8571,13.8571,13.8483,13.8571,16900.0
2010-10-07 11:45:00,15.79,15.8,15.77,15.77,23400.0,13.8571,13.8659,13.8395,13.8395,23400.0
2010-10-07 11:50:00,15.77,15.77,15.75,15.77,21300.0,13.8395,13.8395,13.822,13.8395,21300.0
2010-10-07 11:55:00,15.77,15.78,15.76,15.78,21500.0,13.8395,13.8483,13.8308,13.8483,21500.0
2010-10-07 12:00:00,15.77,15.78,15.75,15.75,21500.0,13.8395,13.8483,13.822,13.822,21500.0
2010-10-07 12:05:00,15.74,15.75,15.73,15.75,56600.0,13.8132,13.822,13.8044,13.822,56600.0
2010-10-07 12:10:00,15.75,15.75,15.74,15.75,2200.0,13.822,13.822,13.8132,13.822,2200.0
2010-10-07 12:15:00,15.75,15.75,15.71,15.71,29300.0,13.822,13.822,13.7869,13.7869,29300.0
2010-10-07 12:20:00,15.71,15.72,15.69,15.71,81300.0,13.7869,13.7957,13.7693,13.7869,81300.0
2010-10-07 12:25:00,15.71,15.71,15.68,15.68,64500.0,13.7869,13.7869,13.7606,13.7606,64500.0
2010-10-07 12:30:00,15.68,15.68,15.64,15.64,45200.0,13.7606,13.7606,13.7255,13.7255,45200.0
2010-10-07 12:35:00,15.64,15.66,15.61,15.65,190400.0,13.7255,13.743,13.6991,13.7342,190400.0
2010-10-07 12:40:00,15.65,15.66,15.64,15.66,12600.0,13.7342,13.743,13.7255,13.743,12600.0
2010-10-07 12:45:00,15.66,15.66,15.65,15.65,7700.0,13.743,13.743,13.7342,13.7342,7700.0
2010-10-07 12:50:00,15.65,15.66,15.65,15.65,1600.0,13.7342,13.743,13.7342,13.7342,1600.0
2010-10-07 12:55:00,15.65,15.66,15.65,15.66,6100.0,13.7342,13.743,13.7342,13.743,6100.0
2010-10-07 13:00:00,15.66,15.67,15.65,15.66,12000.0,13.743,13.7518,13.7342,13.743,12000.0
2010-10-07 13:05:00,15.66,15.7,15.66,15.7,21700.0,13.743,13.7781,13.743,13.7781,21700.0
2010-10-07 13:10:00,15.7,15.72,15.7,15.7,53100.0,13.7781,13.7957,13.7781,13.7781,53100.0
2010-10-07 13:15:00,15.71,15.71,15.69,15.69,43600.0,13.7869,13.7869,13.7693,13.7693,43600.0
2010-10-07 13:20:00,15.69,15.7,15.69,15.69,11800.0,13.7693,13.7781,13.7693,13.7693,11800.0
2010-10-07 13:25:00,15.69,15.7,15.69,15.69,8900.0,13.7693,13.7781,13.7693,13.7693,8900.0
2010-10-07 13:30:00,15.69,15.69,15.68,15.69,10700.0,13.7693,13.7693,13.7606,13.7693,10700.0
2010-10-07 13:35:00,15.68,15.68,15.66,15.68,22900.0,13.7606,13.7606,13.743,13.7606,22900.0
2010-10-07 13:40:00,15.68,15.69,15.67,15.69,5800.0,13.7606,13.7693,13.7518,13.7693,5800.0
2010-10-07 13:45:00,15.68,15.69,15.67,15.69,12900.0,13.7606,13.7693,13.7518,13.7693,12900.0
2010-10-07 13:50:00,15.68,15.68,15.67,15.67,19900.0,13.7606,13.7606,13.7518,13.7518,19900.0
2010-10-07 13:55:00,15.68,15.75,15.68,15.74,71600.0,13.7606,13.822,13.7606,13.8132,71600.0
2010-10-07 14:00:00,15.74,15.75,15.72,15.72,64800.0,13.8132,13.822,13.7957,13.7957,64800.0
2010-10-07 14:05:00,15.72,15.74,15.71,15.71,49400.0,13.7957,13.8132,13.7869,13.7869,49400.0
2010-10-07 14:10:00,15.72,15.75,15.72,15.74,66500.0,13.7957,13.822,13.7957,13.8132,66500.0
2010-10-07 14:15:00,15.75,15.75,15.73,15.75,132300.0,13.822,13.822,13.8044,13.822,132300.0
2010-10-07 14:20:00,15.74,15.76,15.74,15.75,56800.0,13.8132,13.8308,13.8132,13.822,56800.0
2010-10-07 14:25:00,15.74,15.76,15.73,15.73,31400.0,13.8132,13.8308,13.8044,13.8044,31400.0
2010-10-07 14:30:00,15.74,15.74,15.73,15.73,6500.0,13.8132,13.8132,13.8044,13.8044,6500.0
2010-10-07 14:35:00,15.74,15.75,15.73,15.74,20800.0,13.8132,13.822,13.8044,13.8132,20800.0
2010-10-07 14:40:00,15.74,15.74,15.73,15.74,16500.0,13.8132,13.8132,13.8044,13.8132,16500.0
2010-10-07 14:45:00,15.74,15.74,15.72,15.74,64100.0,13.8132,13.8132,13.7957,13.8132,64100.0
2010-10-07 14:50:00,15.73,15.75,15.73,15.74,25500.0,13.8044,13.822,13.8044,13.8132,25500.0
2010-10-07 14:55:00,15.74,15.76,15.74,15.75,35900.0,13.8132,13.8308,13.8132,13.822,35900.0
2010-10-07 15:00:00,15.75,15.76,15.74,15.74,27600.0,13.822,13.8308,13.8132,13.8132,27600.0
2010-10-07 15:05:00,15.74,15.76,15.74,15.76,16900.0,13.8132,13.8308,13.8132,13.8308,16900.0
2010-10-07 15:10:00,15.76,15.76,15.74,15.75,11900.0,13.8308,13.8308,13.8132,13.822,11900.0
2010-10-07 15:15:00,15.76,15.76,15.74,15.75,37000.0,13.8308,13.8308,13.8132,13.822,37000.0
2010-10-07 15:20:00,15.75,15.76,15.75,15.75,11100.0,13.822,13.8308,13.822,13.822,11100.0
2010-10-07 15:25:00,15.75,15.76,15.73,15.73,10200.0,13.822,13.8308,13.8044,13.8044,10200.0
2010-10-07 15:30:00,15.73,15.73,15.71,15.71,127300.0,13.8044,13.8044,13.7869,13.7869,127300.0
2010-10-07 15:35:00,15.71,15.73,15.71,15.73,40600.0,13.7869,13.8044,13.7869,13.8044,40600.0
2010-10-07 15:40:00,15.73,15.74,15.73,15.73,39500.0,13.8044,13.8132,13.8044,13.8044,39500.0
2010-10-07 15:45:00,15.73,15.74,15.71,15.71,45600.0,13.8044,13.8132,13.7869,13.7869,45600.0
2010-10-07 15:50:00,15.71,15.72,15.7,15.7,50700.0,13.7869,13.7957,13.7781,13.7781,50700.0
2010-10-07 15:55:00,15.7,15.72,15.69,15.71,538200.0,13.7781,13.7957,13.7693,13.7869,538200.0
2010-10-08 09:30:00,15.71,15.79,15.7,15.76,39800.0,13.7869,13.8571,13.7781,13.8308,39800.0
2010-10-08 09:35:00,15.76,15.78,15.71,15.78,20000.0,13.8308,13.8483,13.7869,13.8483,20000.0
2010-10-08 09:40:00,15.77,15.82,15.75,15.82,122100.0,13.8395,13.8834,13.822,13.8834,122100.0
2010-10-08 09:45:00,15.82,15.82,15.77,15.78,83300.0,13.8834,13.8834,13.8395,13.8483,83300.0
2010-10-08 09:50:00,15.78,15.88,15.78,15.84,34300.0,13.8483,13.9361,13.8483,13.901,34300.0
2010-10-08 09:55:00,15.86,15.86,15.84,15.86,38900.0,13.9185,13.9185,13.901,13.9185,38900.0
2010-10-08 10:00:00,15.85,15.85,15.8,15.81,20800.0,13.9097,13.9097,13.8659,13.8746,20800.0
2010-10-08 10:05:00,15.82,15.83,15.77,15.77,115800.0,13.8834,13.8922,13.8395,13.8395,115800.0
2010-10-08 10:10:00,15.77,15.79,15.75,15.77,103700.0,13.8395,13.8571,13.822,13.8395,103700.0
2010-10-08 10:15:00,15.78,15.78,15.73,15.73,44500.0,13.8483,13.8483,13.8044,13.8044,44500.0
2010-10-08 10:20:00,15.73,15.73,15.7,15.71,28600.0,13.8044,13.8044,13.7781,13.7869,28600.0
2010-10-08 10:25:00,15.7,15.7,15.63,15.63,174800.0,13.7781,13.7781,13.7167,13.7167,174800.0
2010-10-08 10:30:00,15.63,15.65,15.63,15.64,46200.0,13.7167,13.7342,13.7167,13.7255,46200.0
2010-10-08 10:35:00,15.64,15.68,15.64,15.68,35200.0,13.7255,13.7606,13.7255,13.7606,35200.0
2010-10-08 10:40:00,15.69,15.71,15.69,15.7,50700.0,13.7693,13.7869,13.7693,13.7781,50700.0
2010-10-08 10:45:00,15.71,15.72,15.68,15.68,13600.0,13.7869,13.7957,13.7606,13.7606,13600.0
2010-10-08 10:50:00,15.69,15.69,15.68,15.69,3700.0,13.7693,13.7693,13.7606,13.7693,3700.0
2010-10-08 10:55:00,15.69,15.75,15.68,15.74,108300.0,13.7693,13.822,13.7606,13.8132,108300.0
2010-10-08 11:00:00,15.75,15.77,15.75,15.76,32000.0,13.822,13.8395,13.822,13.8308,32000.0
2010-10-08 11:05:00,15.77,15.77,15.75,15.75,25500.0,13.8395,13.8395,13.822,13.822,25500.0
2010-10-08 11:10:00,15.75,15.77,15.74,15.75,27300.0,13.822,13.8395,13.8132,13.822,27300.0
2010-10-08 11:15:00,15.74,15.8,15.74,15.79,44600.0,13.8132,13.8659,13.8132,13.8571,44600.0
2010-10-08 11:20:00,15.79,15.81,15.79,15.81,18700.0,13.8571,13.8746,13.8571,13.8746,18700.0
2010-10-08 11:25:00,15.81,15.81,15.79,15.8,6200.0,13.8746,13.8746,13.8571,13.8659,6200.0
2010-10-08 11:30:00,15.81,15.84,15.81,15.82,43800.0,13.8746,13.901,13.8746,13.8834,43800.0
2010-10-08 11:35:00,15.82,15.83,15.82,15.82,7000.0,13.8834,13.8922,13.8834,13.8834,7000.0
2010-10-08 11:40:00,15.82,15.84,15.82,15.83,1800.0,13.8834,13.901,13.8834,13.8922,1800.0
2010-10-08 11:45:00,15.84,15.85,15.83,15.84,9000.0,13.901,13.9097,13.8922,13.901,9000.0
2010-10-08 11:50:00,15.84,15.85,15.84,15.84,31700.0,13.901,13.9097,13.901,13.901,31700.0
2010-10-08 11:55:00,15.84,15.85,15.84,15.85,8300.0,13.901,13.9097,13.901,13.9097,8300.0
2010-10-08 12:00:00,15.84,15.85,15.81,15.81,22000.0,13.901,13.9097,13.8746,13.8746,22000.0
2010-10-08 12:05:00,15.81,15.81,15.8,15.81,17300.0,13.8746,13.8746,13.8659,13.8746,17300.0
2010-10-08 12:10:00,15.81,15.82,15.81,15.82,3400.0,13.8746,13.8834,13.8746,13.8834,3400.0
2010-10-08 12:15:00,15.81,15.82,15.81,15.82,2700.0,13.8746,13.8834,13.8746,13.8834,2700.0
2010-10-08 12:20:00,15.83,15.83,15.82,15.82,16700.0,13.8922,13.8922,13.8834,13.8834,16700.0
2010-10-08 12:25:00,15.82,15.82,15.8,15.81,7200.0,13.8834,13.8834,13.8659,13.8746,7200.0
2010-10-08 12:30:00,15.81,15.82,15.8,15.82,6200.0,13.8746,13.8834,13.8659,13.8834,6200.0
2010-10-08 12:35:00,15.81,15.84,15.81,15.83,10700.0,13.8746,13.901,13.8746,13.8922,10700.0
2010-10-08 12:40:00,15.82,15.85,15.82,15.85,12300.0,13.8834,13.9097,13.8834,13.9097,12300.0
2010-10-08 12:45:00,15.85,15.85,15.84,15.84,13400.0,13.9097,13.9097,13.901,13.901,13400.0
2010-10-08 12:50:00,15.84,15.85,15.83,15.85,19700.0,13.901,13.9097,13.8922,13.9097,19700.0
2010-10-08 12:55:00,15.85,15.86,15.84,15.86,12500.0,13.9097,13.9185,13.901,13.9185,12500.0
2010-10-08 13:00:00,15.86,15.87,15.85,15.86,28900.0,13.9185,13.9273,13.9097,13.9185,28900.0
2010-10-08 13:05:00,15.85,15.86,15.84,15.84,3900.0,13.9097,13.9185,13.901,13.901,3900.0
2010-10-08 13:10:00,15.84,15.84,15.83,15.84,12200.0,13.901,13.901,13.8922,13.901,12200.0
2010-10-08 13:15:00,15.86,15.88,15.86,15.88,17200.0,13.9185,13.9361,13.9185,13.9361,17200.0
2010-10-08 13:20:00,15.88,15.88,15.86,15.86,13500.0,13.9361,13.9361,13.9185,13.9185,13500.0
2010-10-08 13:25:00,15.87,15.88,15.86,15.88,5200.0,13.9273,13.9361,13.9185,13.9361,5200.0
2010-10-08 13:30:00,15.88,15.88,15.84,15.84,7500.0,13.9361,13.9361,13.901,13.901,7500.0
2010-10-08 13:35:00,15.84,15.85,15.84,15.84,4800.0,13.901,13.9097,13.901,13.901,4800.0
2010-10-08 13:40:00,15.83,15.83,15.8,15.8,23000.0,13.8922,13.8922,13.8659,13.8659,23000.0
2010-10-08 13:45:00,15.8,15.8,15.8,15.8,3700.0,13.8659,13.8659,13.8659,13.8659,3700.0
2010-10-08 13:50:00,15.81,15.83,15.81,15.83,17800.0,13.8746,13.8922,13.8746,13.8922,17800.0
2010-10-08 13:55:00,15.82,15.82,15.8,15.81,18700.0,13.8834,13.8834,13.8659,13.8746,18700.0
2010-10-08 14:00:00,15.81,15.81,15.78,15.79,12600.0,13.8746,13.8746,13.8483,13.8571,12600.0
2010-10-08 14:05:00,15.8,15.82,15.8,15.8,25000.0,13.8659,13.8834,13.8659,13.8659,25000.0
2010-10-08 14:10:00,15.81,15.82,15.81,15.82,7500.0,13.8746,13.8834,13.8746,13.8834,7500.0
2010-10-08 14:15:00,15.83,15.83,15.82,15.82,2900.0,13.8922,13.8922,13.8834,13.8834,2900.0
2010-10-08 14:20:00,15.83,15.84,15.82,15.84,72500.0,13.8922,13.901,13.8834,13.901,72500.0
2010-10-08 14:25:00,15.83,15.85,15.83,15.84,12300.0,13.8922,13.9097,13.8922,13.901,12300.0
2010-10-08 14:30:00,15.85,15.85,15.84,15.84,9600.0,13.9097,13.9097,13.901,13.901,9600.0
2010-10-08 14:35:00,15.84,15.85,15.84,15.85,40900.0,13.901,13.9097,13.901,13.9097,40900.0
2010-10-08 14:40:00,15.85,15.87,15.84,15.87,51300.0,13.9097,13.9273,13.901,13.9273,51300.0
2010-10-08 14:45:00,15.87,15.87,15.86,15.86,8000.0,13.9273,13.9273,13.9185,13.9185,8000.0
2010-10-08 14:50:00,15.86,15.87,15.85,15.87,19300.0,13.9185,13.9273,13.9097,13.9273,19300.0
2010-10-08 14:55:00,15.86,15.87,15.85,15.86,11800.0,13.9185,13.9273,13.9097,13.9185,11800.0
2010-10-08 15:00:00,15.85,15.88,15.85,15.87,58500.0,13.9097,13.9361,13.9097,13.9273,58500.0
2010-10-08 15:05:00,15.87,15.88,15.87,15.88,9200.0,13.9273,13.9361,13.9273,13.9361,9200.0
2010-10-08 15:10:00,15.89,15.9,15.88,15.89,89000.0,13.9448,13.9536,13.9361,13.9448,89000.0
2010-10-08 15:15:00,15.9,15.91,15.9,15.9,9600.0,13.9536,13.9624,13.9536,13.9536,9600.0
2010-10-08 15:20:00,15.91,15.91,15.89,15.89,16700.0,13.9624,13.9624,13.9448,13.9448,16700.0
2010-10-08 15:25:00,15.89,15.91,15.89,15.89,12800.0,13.9448,13.9624,13.9448,13.9448,12800.0
2010-10-08 15:30:00,15.9,15.91,15.9,15.91,87600.0,13.9536,13.9624,13.9536,13.9624,87600.0
2010-10-08 15:35:00,15.91,15.92,15.91,15.92,34300.0,13.9624,13.9712,13.9624,13.9712,34300.0
2010-10-08 15:40:00,15.92,15.93,15.91,15.92,32200.0,13.9712,13.98,13.9624,13.9712,32200.0
2010-10-08 15:45:00,15.91,15.92,15.9,15.91,72500.0,13.9624,13.9712,13.9536,13.9624,72500.0
2010-10-08 15:50:00,15.91,15.92,15.9,15.91,314500.0,13.9624,13.9712,13.9536,13.9624,314500.0
2010-10-08 15:55:00,15.91,15.91,15.87,15.89,325600.0,13.9624,13.9624,13.9273,13.9448,325600.0
2010-10-11 09:30:00,15.95,15.95,15.84,15.87,31800.0,13.9975,13.9975,13.901,13.9273,31800.0
2010-10-11 09:35:00,15.86,15.89,15.84,15.88,30000.0,13.9185,13.9448,13.901,13.9361,30000.0
2010-10-11 09:40:00,15.89,15.9,15.86,15.86,23300.0,13.9448,13.9536,13.9185,13.9185,23300.0
2010-10-11 09:45:00,15.86,15.86,15.8,15.8,18300.0,13.9185,13.9185,13.8659,13.8659,18300.0
2010-10-11 09:50:00,15.8,15.82,15.79,15.82,27800.0,13.8659,13.8834,13.8571,13.8834,27800.0
2010-10-11 09:55:00,15.82,15.82,15.8,15.81,23300.0,13.8834,13.8834,13.8659,13.8746,23300.0
2010-10-11 10:00:00,15.8,15.82,15.78,15.82,165900.0,13.8659,13.8834,13.8483,13.8834,165900.0
2010-10-11 10:05:00,15.82,15.86,15.82,15.86,27600.0,13.8834,13.9185,13.8834,13.9185,27600.0
2010-10-11 10:10:00,15.86,15.86,15.85,15.86,5700.0,13.9185,13.9185,13.9097,13.9185,5700.0
2010-10-11 10:15:00,15.86,15.87,15.85,15.85,28600.0,13.9185,13.9273,13.9097,13.9097,28600.0
2010-10-11 10:20:00,15.85,15.87,15.85,15.87,19600.0,13.9097,13.9273,13.9097,13.9273,19600.0
2010-10-11 10:25:00,15.87,15.89,15.87,15.88,40700.0,13.9273,13.9448,13.9273,13.9361,40700.0
2010-10-11 10:30:00,15.89,15.9,15.88,15.88,142000.0,13.9448,13.9536,13.9361,13.9361,142000.0
2010-10-11 10:35:00,15.88,15.9,15.88,15.89,150600.0,13.9361,13.9536,13.9361,13.9448,150600.0
2010-10-11 10:40:00,15.89,15.91,15.88,15.88,40000.0,13.9448,13.9624,13.9361,13.9361,40000.0
2010-10-11 10:45:00,15.88,15.88,15.83,15.83,85800.0,13.9361,13.9361,13.8922,13.8922,85800.0
2010-10-11 10:50:00,15.82,15.84,15.81,15.82,50900.0,13.8834,13.901,13.8746,13.8834,50900.0
2010-10-11 10:55:00,15.83,15.85,15.82,15.85,13300.0,13.8922,13.9097,13.8834,13.9097,13300.0
2010-10-11 11:00:00,15.84,15.86,15.82,15.82,39600.0,13.901,13.9185,13.8834,13.8834,39600.0
2010-10-11 11:05:00,15.83,15.83,15.81,15.83,27500.0,13.8922,13.8922,13.8746,13.8922,27500.0
2010-10-11 11:10:00,15.83,15.86,15.83,15.85,52800.0,13.8922,13.9185,13.8922,13.9097,52800.0
2010-10-11 11:15:00,15.85,15.85,15.83,15.84,31100.0,13.9097,13.9097,13.8922,13.901,31100.0
2010-10-11 11:20:00,15.84,15.85,15.84,15.85,12300.0,13.901,13.9097,13.901,13.9097,12300.0
2010-10-11 11:25:00,15.86,15.87,15.85,15.85,25800.0,13.9185,13.9273,13.9097,13.9097,25800.0
2010-10-11 11:30:00,15.85,15.85,15.84,15.85,121400.0,13.9097,13.9097,13.901,13.9097,121400.0
2010-10-11 11:35:00,15.84,15.87,15.83,15.87,93800.0,13.901,13.9273,13.8922,13.9273,93800.0
2010-10-11 11:40:00,15.86,15.88,15.86,15.87,32400.0,13.9185,13.9361,13.9185,13.9273,32400.0
2010-10-11 11:45:00,15.87,15.87,15.86,15.87,7700.0,13.9273,13.9273,13.9185,13.9273,7700.0
2010-10-11 11:50:00,15.87,15.88,15.87,15.88,6200.0,13.9273,13.9361,13.9273,13.9361,6200.0
2010-10-11 11:55:00,15.87,15.87,15.86,15.86,17400.0,13.9273,13.9273,13.9185,13.9185,17400.0
2010-10-11 12:00:00,15.86,15.87,15.85,15.85,21100.0,13.9185,13.9273,13.9097,13.9097,21100.0
2010-10-11 12:05:00,15.85,15.86,15.85,15.86,10900.0,13.9097,13.9185,13.9097,13.9185,10900.0
2010-10-11 12:10:00,15.86,15.87,15.84,15.86,24600.0,13.9185,13.9273,13.901,13.9185,24600.0
2010-10-11 12:15:00,15.87,15.87,15.85,15.85,18100.0,13.9273,13.9273,13.9097,13.9097,18100.0
2010-10-11 12:20:00,15.86,15.87,15.85,15.87,9100.0,13.9185,13.9273,13.9097,13.9273,9100.0
2010-10-11 12:25:00,15.87,15.87,15.86,15.86,3900.0,13.9273,13.9273,13.9185,13.9185,3900.0
2010-10-11 12:30:00,15.86,15.87,15.85,15.87,14800.0,13.9185,13.9273,13.9097,13.9273,14800.0
2010-10-11 12:35:00,15.87,15.9,15.87,15.9,9500.0,13.9273,13.9536,13.9273,13.9536,9500.0
2010-10-11 12:40:00,15.89,15.9,15.89,15.9,9700.0,13.9448,13.9536,13.9448,13.9536,9700.0
2010-10-11 12:45:00,15.89,15.9,15.88,15.89,8400.0,13.9448,13.9536,13.9361,13.9448,8400.0
2010-10-11 12:50:00,15.89,15.89,15.87,15.88,17500.0,13.9448,13.9448,13.9273,13.9361,17500.0
2010-10-11 12:55:00,15.89,15.9,15.89,15.9,17000.0,13.9448,13.9536,13.9448,13.9536,17000.0
2010-10-11 13:00:00,15.89,15.9,15.88,15.88,10200.0,13.9448,13.9536,13.9361,13.9361,10200.0
2010-10-11 13:05:00,15.88,15.89,15.88,15.89,22400.0,13.9361,13.9448,13.9361,13.9448,22400.0
2010-10-11 13:10:00,15.88,15.89,15.88,15.88,14300.0,13.9361,13.9448,13.9361,13.9361,14300.0
2010-10-11 13:15:00,15.89,15.89,15.88,15.89,12900.0,13.9448,13.9448,13.9361,13.9448,12900.0
2010-10-11 13:20:00,15.89,15.89,15.88,15.88,4800.0,13.9448,13.9448,13.9361,13.9361,4800.0
2010-10-11 13:25:00,15.88,15.89,15.88,15.89,6400.0,13.9361,13.9448,13.9361,13.9448,6400.0
2010-10-11 13:30:00,15.89,15.89,15.88,15.89,6600.0,13.9448,13.9448,13.9361,13.9448,6600.0
2010-10-11 13:35:00,15.89,15.9,15.88,15.9,15800.0,13.9448,13.9536,13.9361,13.9536,15800.0
2010-10-11 13:40:00,15.9,15.9,15.89,15.9,4300.0,13.9536,13.9536,13.9448,13.9536,4300.0
2010-10-11 13:45:00,15.9,15.9,15.89,15.9,33400.0,13.9536,13.9536,13.9448,13.9536,33400.0
2010-10-11 13:50:00,15.9,15.9,15.89,15.9,18900.0,13.9536,13.9536,13.9448,13.9536,18900.0
2010-10-11 13:55:00,15.9,15.9,15.88,15.9,20500.0,13.9536,13.9536,13.9361,13.9536,20500.0
2010-10-11 14:00:00,15.9,15.9,15.88,15.88,13900.0,13.9536,13.9536,13.9361,13.9361,13900.0
2010-10-11 14:05:00,15.88,15.89,15.88,15.89,5200.0,13.9361,13.9448,13.9361,13.9448,5200.0
2010-10-11 14:10:00,15.88,15.89,15.87,15.87,11100.0,13.9361,13.9448,13.9273,13.9273,11100.0
2010-10-11 14:15:00,15.87,15.89,15.86,15.87,7000.0,13.9273,13.9448,13.9185,13.9273,7000.0
2010-10-11 14:20:00,15.88,15.89,15.88,15.88,8200.0,13.9361,13.9448,13.9361,13.9361,8200.0
2010-10-11 14:25:00,15.88,15.88,15.88,15.88,5100.0,13.9361,13.9361,13.9361,13.9361,5100.0
2010-10-11 14:30:00,15.88,15.89,15.88,15.89,10500.0,13.9361,13.9448,13.9361,13.9448,10500.0
2010-10-11 14:35:00,15.89,15.89,15.89,15.89,5700.0,13.9448,13.9448,13.9448,13.9448,5700.0
2010-10-11 14:40:00,15.89,15.89,15.88,15.89,7000.0,13.9448,13.9448,13.9361,13.9448,7000.0
2010-10-11 14:45:00,15.89,15.89,15.88,15.89,9700.0,13.9448,13.9448,13.9361,13.9448,9700.0
2010-10-11 14:50:00,15.89,15.89,15.88,15.89,5200.0,13.9448,13.9448,13.9361,13.9448,5200.0
2010-10-11 14:55:00,15.89,15.89,15.87,15.88,25500.0,13.9448,13.9448,13.9273,13.9361,25500.0
2010-10-11 15:00:00,15.87,15.89,15.87,15.89,34800.0,13.9273,13.9448,13.9273,13.9448,34800.0
2010-10-11 15:05:00,15.88,15.89,15.88,15.89,5900.0,13.9361,13.9448,13.9361,13.9448,5900.0
2010-10-11 15:10:00,15.89,15.89,15.86,15.87,36800.0,13.9448,13.9448,13.9185,13.9273,36800.0
2010-10-11 15:15:00,15.87,15.87,15.87,15.87,7000.0,13.9273,13.9273,13.9273,13.9273,7000.0
2010-10-11 15:20:00,15.87,15.87,15.86,15.87,19300.0,13.9273,13.9273,13.9185,13.9273,19300.0
2010-10-11 15:25:00,15.87,15.87,15.86,15.87,19600.0,13.9273,13.9273,13.9185,13.9273,19600.0
2010-10-11 15:30:00,15.87,15.87,15.84,15.85,32900.0,13.9273,13.9273,13.901,13.9097,32900.0
2010-10-11 15:35:00,15.83,15.84,15.82,15.82,101000.0,13.8922,13.901,13.8834,13.8834,101000.0
2010-10-11 15:40:00,15.82,15.83,15.8,15.83,104100.0,13.8834,13.8922,13.8659,13.8922,104100.0
2010-10-11 15:45:00,15.83,15.83,15.81,15.83,302600.0,13.8922,13.8922,13.8746,13.8922,302600.0
2010-10-11 15:50:00,15.83,15.85,15.82,15.84,178300.0,13.8922,13.9097,13.8834,13.901,178300.0
2010-10-11 15:55:00,15.84,15.84,15.81,15.82,264200.0,13.901,13.901,13.8746,13.8834,264200.0
2010-10-12 09:30:00,15.77,15.77,15.69,15.7,21900.0,13.8395,13.8395,13.7693,13.7781,21900.0
2010-10-12 09:35:00,15.69,15.71,15.68,15.7,130700.0,13.7693,13.7869,13.7606,13.7781,130700.0
2010-10-12 09:40:00,15.7,15.71,15.67,15.71,87200.0,13.7781,13.7869,13.7518,13.7869,87200.0
2010-10-12 09:45:00,15.7,15.7,15.61,15.61,40100.0,13.7781,13.7781,13.6991,13.6991,40100.0
2010-10-12 09:50:00,15.62,15.65,15.6,15.63,81600.0,13.7079,13.7342,13.6903,13.7167,81600.0
2010-10-12 09:55:00,15.63,15.71,15.63,15.7,50300.0,13.7167,13.7869,13.7167,13.7781,50300.0
2010-10-12 10:00:00,15.69,15.72,15.68,15.72,27700.0,13.7693,13.7957,13.7606,13.7957,27700.0
2010-10-12 10:05:00,15.72,15.73,15.7,15.7,14100.0,13.7957,13.8044,13.7781,13.7781,14100.0
2010-10-12 10:10:00,15.7,15.71,15.69,15.71,45500.0,13.7781,13.7869,13.7693,13.7869,45500.0
2010-10-12 10:15:00,15.71,15.73,15.7,15.72,34900.0,13.7869,13.8044,13.7781,13.7957,34900.0
2010-10-12 10:20:00,15.73,15.73,15.7,15.7,47700.0,13.8044,13.8044,13.7781,13.7781,47700.0
2010-10-12 10:25:00,15.7,15.71,15.68,15.69,15700.0,13.7781,13.7869,13.7606,13.7693,15700.0
2010-10-12 10:30:00,15.69,15.71,15.68,15.69,20400.0,13.7693,13.7869,13.7606,13.7693,20400.0
2010-10-12 10:35:00,15.69,15.69,15.69,15.69,4900.0,13.7693,13.7693,13.7693,13.7693,4900.0
2010-10-12 10:40:00,15.68,15.73,15.67,15.71,22300.0,13.7606,13.8044,13.7518,13.7869,22300.0
2010-10-12 10:45:00,15.72,15.75,15.72,15.73,15500.0,13.7957,13.822,13.7957,13.8044,15500.0
2010-10-12 10:50:00,15.74,15.74,15.7,15.72,10600.0,13.8132,13.8132,13.7781,13.7957,10600.0
2010-10-12 10:55:00,15.72,15.73,15.71,15.72,14300.0,13.7957,13.8044,13.7869,13.7957,14300.0
2010-10-12 11:00:00,15.71,15.72,15.71,15.71,26100.0,13.7869,13.7957,13.7869,13.7869,26100.0
2010-10-12 11:05:00,15.72,15.75,15.72,15.73,39500.0,13.7957,13.822,13.7957,13.8044,39500.0
2010-10-12 11:10:00,15.73,15.73,15.7,15.7,22000.0,13.8044,13.8044,13.7781,13.7781,22000.0
2010-10-12 11:15:00,15.71,15.71,15.69,15.7,26600.0,13.7869,13.7869,13.7693,13.7781,26600.0
2010-10-12 11:20:00,15.7,15.7,15.69,15.69,3600.0,13.7781,13.7781,13.7693,13.7693,3600.0
2010-10-12 11:25:00,15.7,15.72,15.7,15.72,10700.0,13.7781,13.7957,13.7781,13.7957,10700.0
2010-10-12 11:30:00,15.72,15.72,15.7,15.71,21700.0,13.7957,13.7957,13.7781,13.7869,21700.0
2010-10-12 11:35:00,15.71,15.72,15.7,15.71,17900.0,13.7869,13.7957,13.7781,13.7869,17900.0
2010-10-12 11:40:00,15.7,15.7,15.69,15.69,7400.0,13.7781,13.7781,13.7693,13.7693,7400.0
2010-10-12 11:45:00,15.69,15.69,15.68,15.68,7600.0,13.7693,13.7693,13.7606,13.7606,7600.0
2010-10-12 11:50:00,15.67,15.68,15.66,15.68,11600.0,13.7518,13.7606,13.743,13.7606,11600.0
2010-10-12 11:55:00,15.67,15.69,15.67,15.69,6700.0,13.7518,13.7693,13.7518,13.7693,6700.0
2010-10-12 12:00:00,15.69,15.69,15.68,15.68,21300.0,13.7693,13.7693,13.7606,13.7606,21300.0
2010-10-12 12:05:00,15.67,15.68,15.67,15.67,6900.0,13.7518,13.7606,13.7518,13.7518,6900.0
2010-10-12 12:10:00,15.68,15.68,15.67,15.68,10900.0,13.7606,13.7606,13.7518,13.7606,10900.0
2010-10-12 12:15:00,15.68,15.7,15.68,15.7,5200.0,13.7606,13.7781,13.7606,13.7781,5200.0
2010-10-12 12:20:00,15.71,15.72,15.7,15.7,20300.0,13.7869,13.7957,13.7781,13.7781,20300.0
2010-10-12 12:25:00,15.69,15.69,15.69,15.69,7300.0,13.7693,13.7693,13.7693,13.7693,7300.0
2010-10-12 12:30:00,15.68,15.69,15.68,15.68,4600.0,13.7606,13.7693,13.7606,13.7606,4600.0
2010-10-12 12:35:00,15.68,15.69,15.68,15.69,3800.0,13.7606,13.7693,13.7606,13.7693,3800.0
2010-10-12 12:40:00,15.69,15.69,15.68,15.69,12200.0,13.7693,13.7693,13.7606,13.7693,12200.0
2010-10-12 12:45:00,15.69,15.7,15.69,15.69,7900.0,13.7693,13.7781,13.7693,13.7693,7900.0
2010-10-12 12:50:00,15.69,15.7,15.69,15.7,4900.0,13.7693,13.7781,13.7693,13.7781,4900.0
2010-10-12 12:55:00,15.7,15.7,15.69,15.69,4600.0,13.7781,13.7781,13.7693,13.7693,4600.0
2010-10-12 13:00:00,15.69,15.7,15.68,15.7,11500.0,13.7693,13.7781,13.7606,13.7781,11500.0
2010-10-12 13:05:00,15.7,15.7,15.69,15.7,12800.0,13.7781,13.7781,13.7693,13.7781,12800.0
2010-10-12 13:10:00,15.7,15.71,15.7,15.7,7100.0,13.7781,13.7869,13.7781,13.7781,7100.0
2010-10-12 13:15:00,15.71,15.72,15.71,15.72,12000.0,13.7869,13.7957,13.7869,13.7957,12000.0
2010-10-12 13:20:00,15.72,15.72,15.7,15.7,2700.0,13.7957,13.7957,13.7781,13.7781,2700.0
2010-10-12 13:25:00,15.7,15.71,15.7,15.71,2200.0,13.7781,13.7869,13.7781,13.7869,2200.0
2010-10-12 13:30:00,15.71,15.71,15.7,15.7,7700.0,13.7869,13.7869,13.7781,13.7781,7700.0
2010-10-12 13:35:00,15.7,15.71,15.7,15.7,2500.0,13.7781,13.7869,13.7781,13.7781,2500.0
2010-10-12 13:40:00,15.7,15.7,15.69,15.7,90700.0,13.7781,13.7781,13.7693,13.7781,90700.0
2010-10-12 13:45:00,15.7,15.72,15.7,15.71,8600.0,13.7781,13.7957,13.7781,13.7869,8600.0
2010-10-12 13:50:00,15.72,15.73,15.71,15.73,17900.0,13.7957,13.8044,13.7869,13.8044,17900.0
2010-10-12 13:55:00,15.72,15.73,15.71,15.73,15700.0,13.7957,13.8044,13.7869,13.8044,15700.0
2010-10-12 14:00:00,15.73,15.77,15.7,15.77,103400.0,13.8044,13.8395,13.7781,13.8395,103400.0
2010-10-12 14:05:00,15.76,15.77,15.73,15.77,42600.0,13.8308,13.8395,13.8044,13.8395,42600.0
2010-10-12 14:10:00,15.77,15.82,15.77,15.8,97500.0,13.8395,13.8834,13.8395,13.8659,97500.0
2010-10-12 14:15:00,15.8,15.84,15.8,15.82,46900.0,13.8659,13.901,13.8659,13.8834,46900.0
2010-10-12 14:20:00,15.82,15.82,15.77,15.78,33600.0,13.8834,13.8834,13.8395,13.8483,33600.0
2010-10-12 14:25:00,15.78,15.8,15.78,15.8,30100.0,13.8483,13.8659,13.8483,13.8659,30100.0
2010-10-12 14:30:00,15.8,15.8,15.75,15.76,41900.0,13.8659,13.8659,13.822,13.8308,41900.0
2010-10-12 14:35:00,15.77,15.77,15.76,15.76,14900.0,13.8395,13.8395,13.8308,13.8308,14900.0
2010-10-12 14:40:00,15.77,15.8,15.76,15.8,14600.0,13.8395,13.8659,13.8308,13.8659,14600.0
2010-10-12 14:45:00,15.8,15.8,15.77,15.77,36600.0,13.8659,13.8659,13.8395,13.8395,36600.0
2010-10-12 14:50:00,15.78,15.79,15.78,15.79,11700.0,13.8483,13.8571,13.8483,13.8571,11700.0
2010-10-12 14:55:00,15.78,15.8,15.78,15.8,74400.0,13.8483,13.8659,13.8483,13.8659,74400.0
2010-10-12 15:00:00,15.79,15.79,15.77,15.78,44200.0,13.8571,13.8571,13.8395,13.8483,44200.0
2010-10-12 15:05:00,15.77,15.8,15.77,15.8,52200.0,13.8395,13.8659,13.8395,13.8659,52200.0
2010-10-12 15:10:00,15.8,15.81,15.79,15.81,46100.0,13.8659,13.8746,13.8571,13.8746,46100.0
2010-10-12 15:15:00,15.8,15.82,15.8,15.81,23300.0,13.8659,13.8834,13.8659,13.8746,23300.0
2010-10-12 15:20:00,15.8,15.85,15.8,15.84,44600.0,13.8659,13.9097,13.8659,13.901,44600.0
2010-10-12 15:25:00,15.85,15.87,15.84,15.86,39200.0,13.9097,13.9273,13.901,13.9185,39200.0
2010-10-12 15:30:00,15.86,15.87,15.85,15.86,53200.0,13.9185,13.9273,13.9097,13.9185,53200.0
2010-10-12 15:35:00,15.87,15.87,15.85,15.85,38400.0,13.9273,13.9273,13.9097,13.9097,38400.0
2010-10-12 15:40:00,15.85,15.86,15.85,15.85,30800.0,13.9097,13.9185,13.9097,13.9097,30800.0
2010-10-12 15:45:00,15.85,15.88,15.84,15.88,279900.0,13.9097,13.9361,13.901,13.9361,279900.0
2010-10-12 15:50:00,15.88,15.88,15.86,15.86,99900.0,13.9361,13.9361,13.9185,13.9185,99900.0
2010-10-12 15:55:00,15.85,15.86,15.82,15.83,139900.0,13.9097,13.9185,13.8834,13.8922,139900.0
2010-10-13 09:30:00,15.84,15.97,15.84,15.86,177100.0,13.901,14.0151,13.901,13.9185,177100.0
2010-10-13 09:35:00,15.87,15.87,15.79,15.79,394100.0,13.9273,13.9273,13.8571,13.8571,394100.0
2010-10-13 09:40:00,15.78,15.79,15.73,15.78,129300.0,13.8483,13.8571,13.8044,13.8483,129300.0
2010-10-13 09:45:00,15.78,15.84,15.78,15.84,56900.0,13.8483,13.901,13.8483,13.901,56900.0
2010-10-13 09:50:00,15.85,15.85,15.82,15.85,66100.0,13.9097,13.9097,13.8834,13.9097,66100.0
2010-10-13 09:55:00,15.86,15.88,15.86,15.86,39900.0,13.9185,13.9361,13.9185,13.9185,39900.0
2010-10-13 10:00:00,15.86,15.92,15.86,15.91,89200.0,13.9185,13.9712,13.9185,13.9624,89200.0
2010-10-13 10:05:00,15.92,15.92,15.88,15.88,27400.0,13.9712,13.9712,13.9361,13.9361,27400.0
2010-10-13 10:10:00,15.87,15.88,15.84,15.84,51500.0,13.9273,13.9361,13.901,13.901,51500.0
2010-10-13 10:15:00,15.83,15.85,15.83,15.83,55700.0,13.8922,13.9097,13.8922,13.8922,55700.0
2010-10-13 10:20:00,15.82,15.83,15.81,15.83,20600.0,13.8834,13.8922,13.8746,13.8922,20600.0
2010-10-13 10:25:00,15.84,15.85,15.83,15.85,7000.0,13.901,13.9097,13.8922,13.9097,7000.0
2010-10-13 10:30:00,15.85,15.85,15.83,15.84,24900.0,13.9097,13.9097,13.8922,13.901,24900.0
2010-10-13 10:35:00,15.84,15.86,15.84,15.86,8900.0,13.901,13.9185,13.901,13.9185,8900.0
2010-10-13 10:40:00,15.87,15.88,15.85,15.87,11400.0,13.9273,13.9361,13.9097,13.9273,11400.0
2010-10-13 10:45:00,15.87,15.88,15.86,15.87,8700.0,13.9273,13.9361,13.9185,13.9273,8700.0
2010-10-13 10:50:00,15.87,15.89,15.87,15.89,12300.0,13.9273,13.9448,13.9273,13.9448,12300.0
2010-10-13 10:55:00,15.88,15.9,15.86,15.9,33600.0,13.9361,13.9536,13.9185,13.9536,33600.0
2010-10-13 11:00:00,15.9,15.9,15.88,15.89,68200.0,13.9536,13.9536,13.9361,13.9448,68200.0
2010-10-13 11:05:00,15.88,15.95,15.88,15.94,285800.0,13.9361,13.9975,13.9361,13.9887,285800.0
2010-10-13 11:10:00,15.94,15.94,15.93,15.94,49900.0,13.9887,13.9887,13.98,13.9887,49900.0
2010-10-13 11:15:00,15.93,15.93,15.91,15.91,28600.0,13.98,13.98,13.9624,13.9624,28600.0
2010-10-13 11:20:00,15.92,15.93,15.92,15.92,28000.0,13.9712,13.98,13.9712,13.9712,28000.0
2010-10-13 11:25:00,15.91,15.93,15.91,15.92,4100.0,13.9624,13.98,13.9624,13.9712,4100.0
2010-10-13 11:30:00,15.92,15.94,15.92,15.94,10000.0,13.9712,13.9887,13.9712,13.9887,10000.0
2010-10-13 11:35:00,15.95,15.97,15.94,15.95,54800.0,13.9975,14.0151,13.9887,13.9975,54800.0
2010-10-13 11:40:00,15.95,15.95,15.94,15.94,13500.0,13.9975,13.9975,13.9887,13.9887,13500.0
2010-10-13 11:45:00,15.93,15.96,15.93,15.96,8600.0,13.98,14.0063,13.98,14.0063,8600.0
2010-10-13 11:50:00,15.96,15.96,15.95,15.96,2800.0,14.0063,14.0063,13.9975,14.0063,2800.0
2010-10-13 11:55:00,15.95,15.96,15.94,15.95,11200.0,13.9975,14.0063,13.9887,13.9975,11200.0
2010-10-13 12:00:00,15.95,15.96,15.95,15.96,8200.0,13.9975,14.0063,13.9975,14.0063,8200.0
2010-10-13 12:05:00,15.96,15.97,15.96,15.96,14600.0,14.0063,14.0151,14.0063,14.0063,14600.0
2010-10-13 12:10:00,15.96,15.97,15.95,15.96,7100.0,14.0063,14.0151,13.9975,14.0063,7100.0
2010-10-13 12:15:00,15.96,15.97,15.95,15.97,15100.0,14.0063,14.0151,13.9975,14.0151,15100.0
2010-10-13 12:20:00,15.97,15.99,15.96,15.99,16900.0,14.0151,14.0326,14.0063,14.0326,16900.0
2010-10-13 12:25:00,15.99,16.0,15.98,16.0,23000.0,14.0326,14.0414,14.0238,14.0414,23000.0
2010-10-13 12:30:00,16.0,16.0,15.99,15.99,8500.0,14.0414,14.0414,14.0326,14.0326,8500.0
2010-10-13 12:35:00,16.0,16.04,15.99,16.03,276100.0,14.0414,14.0765,14.0326,14.0677,276100.0
2010-10-13 12:40:00,16.04,16.05,16.03,16.04,59800.0,14.0765,14.0853,14.0677,14.0765,59800.0
2010-10-13 12:45:00,16.04,16.04,16.03,16.03,53200.0,14.0765,14.0765,14.0677,14.0677,53200.0
2010-10-13 12:50:00,16.03,16.04,16.02,16.02,8100.0,14.0677,14.0765,14.0589,14.0589,8100.0
2010-10-13 12:55:00,16.02,16.02,15.99,16.0,14700.0,14.0589,14.0589,14.0326,14.0414,14700.0
2010-10-13 13:00:00,15.99,16.0,15.99,16.0,5600.0,14.0326,14.0414,14.0326,14.0414,5600.0
2010-10-13 13:05:00,16.0,16.01,15.99,15.99,11100.0,14.0414,14.0502,14.0326,14.0326,11100.0
2010-10-13 13:10:00,15.99,15.99,15.98,15.99,4400.0,14.0326,14.0326,14.0238,14.0326,4400.0
2010-10-13 13:15:00,16.0,16.02,16.0,16.02,9500.0,14.0414,14.0589,14.0414,14.0589,9500.0
2010-10-13 13:20:00,16.02,16.02,16.01,16.02,4200.0,14.0589,14.0589,14.0502,14.0589,4200.0
2010-10-13 13:25:00,16.03,16.03,16.0,16.0,13000.0,14.0677,14.0677,14.0414,14.0414,13000.0
2010-10-13 13:30:00,16.01,16.01,15.99,16.0,190200.0,14.0502,14.0502,14.0326,14.0414,190200.0
2010-10-13 13:35:00,16.01,16.03,16.0,16.02,91800.0,14.0502,14.0677,14.0414,14.0589,91800.0
2010-10-13 13:40:00,16.02,16.03,16.02,16.02,47500.0,14.0589,14.0677,14.0589,14.0589,47500.0
2010-10-13 13:45:00,16.02,16.02,15.99,16.0,192700.0,14.0589,14.0589,14.0326,14.0414,192700.0
2010-10-13 13:50:00,16.01,16.01,16.0,16.01,37200.0,14.0502,14.0502,14.0414,14.0502,37200.0
2010-10-13 13:55:00,16.02,16.02,16.01,16.01,8900.0,14.0589,14.0589,14.0502,14.0502,8900.0
2010-10-13 14:00:00,16.02,16.03,16.01,16.01,23800.0,14.0589,14.0677,14.0502,14.0502,23800.0
2010-10-13 14:05:00,16.02,16.02,16.0,16.0,5200.0,14.0589,14.0589,14.0414,14.0414,5200.0
2010-10-13 14:10:00,16.0,16.04,16.0,16.03,9300.0,14.0414,14.0765,14.0414,14.0677,9300.0
2010-10-13 14:15:00,16.03,16.05,16.02,16.05,88800.0,14.0677,14.0853,14.0589,14.0853,88800.0
2010-10-13 14:20:00,16.05,16.05,16.03,16.04,27100.0,14.0853,14.0853,14.0677,14.0765,27100.0
2010-10-13 14:25:00,16.04,16.04,16.01,16.03,18800.0,14.0765,14.0765,14.0502,14.0677,18800.0
2010-10-13 14:30:00,16.02,16.04,16.02,16.04,4000.0,14.0589,14.0765,14.0589,14.0765,4000.0
2010-10-13 14:35:00,16.03,16.04,16.02,16.02,18100.0,14.0677,14.0765,14.0589,14.0589,18100.0
2010-10-13 14:40:00,16.02,16.03,16.01,16.02,26000.0,14.0589,14.0677,14.0502,14.0589,26000.0
2010-10-13 14:45:00,16.02,16.03,16.0,16.01,68200.0,14.0589,14.0677,14.0414,14.0502,68200.0
2010-10-13 14:50:00,16.01,16.02,16.01,16.01,30400.0,14.0502,14.0589,14.0502,14.0502,30400.0
2010-10-13 14:55:00,16.02,16.02,16.01,16.01,4800.0,14.0589,14.0589,14.0502,14.0502,4800.0
2010-10-13 15:00:00,16.01,16.03,15.99,15.99,33700.0,14.0502,14.0677,14.0326,14.0326,33700.0
2010-10-13 15:05:00,15.99,15.99,15.98,15.99,11400.0,14.0326,14.0326,14.0238,14.0326,11400.0
2010-10-13 15:10:00,15.98,15.99,15.96,15.96,90200.0,14.0238,14.0326,14.0063,14.0063,90200.0
2010-10-13 15:15:00,15.96,16.0,15.96,15.99,27700.0,14.0063,14.0414,14.0063,14.0326,27700.0
2010-10-13 15:20:00,15.99,16.01,15.99,15.99,107800.0,14.0326,14.0502,14.0326,14.0326,107800.0
2010-10-13 15:25:00,16.0,16.0,15.95,15.95,56900.0,14.0414,14.0414,13.9975,13.9975,56900.0
2010-10-13 15:30:00,15.94,15.96,15.94,15.95,92100.0,13.9887,14.0063,13.9887,13.9975,92100.0
2010-10-13 15:35:00,15.95,15.96,15.94,15.95,257400.0,13.9975,14.0063,13.9887,13.9975,257400.0
2010-10-13 15:40:00,15.95,15.97,15.94,15.97,189700.0,13.9975,14.0151,13.9887,14.0151,189700.0
2010-10-13 15:45:00,15.96,15.97,15.94,15.95,176900.0,14.0063,14.0151,13.9887,13.9975,176900.0
2010-10-13 15:50:00,15.94,15.95,15.92,15.92,68800.0,13.9887,13.9975,13.9712,13.9712,68800.0
2010-10-13 15:55:00,15.92,15.93,15.91,15.93,226900.0,13.9712,13.98,13.9624,13.98,226900.0
2010-10-14 09:30:00,15.89,15.94,15.89,15.9,21100.0,13.9448,13.9887,13.9448,13.9536,21100.0
2010-10-14 09:35:00,15.9,15.91,15.85,15.87,75000.0,13.9536,13.9624,13.9097,13.9273,75000.0
2010-10-14 09:40:00,15.87,15.9,15.85,15.88,95500.0,13.9273,13.9536,13.9097,13.9361,95500.0
2010-10-14 09:45:00,15.88,15.91,15.87,15.88,71100.0,13.9361,13.9624,13.9273,13.9361,71100.0
2010-10-14 09:50:00,15.87,15.89,15.86,15.89,28300.0,13.9273,13.9448,13.9185,13.9448,28300.0
2010-10-14 09:55:00,15.89,15.89,15.84,15.85,52600.0,13.9448,13.9448,13.901,13.9097,52600.0
2010-10-14 10:00:00,15.85,15.89,15.84,15.87,174700.0,13.9097,13.9448,13.901,13.9273,174700.0
2010-10-14 10:05:00,15.87,15.9,15.87,15.87,77300.0,13.9273,13.9536,13.9273,13.9273,77300.0
2010-10-14 10:10:00,15.86,15.88,15.85,15.86,53900.0,13.9185,13.9361,13.9097,13.9185,53900.0
2010-10-14 10:15:00,15.86,15.9,15.86,15.9,72200.0,13.9185,13.9536,13.9185,13.9536,72200.0
2010-10-14 10:20:00,15.9,15.94,15.9,15.94,47400.0,13.9536,13.9887,13.9536,13.9887,47400.0
2010-10-14 10:25:00,15.93,15.94,15.92,15.92,35500.0,13.98,13.9887,13.9712,13.9712,35500.0
2010-10-14 10:30:00,15.92,15.92,15.9,15.92,29900.0,13.9712,13.9712,13.9536,13.9712,29900.0
2010-10-14 10:35:00,15.92,15.94,15.91,15.94,63800.0,13.9712,13.9887,13.9624,13.9887,63800.0
2010-10-14 10:40:00,15.93,15.94,15.92,15.94,21800.0,13.98,13.9887,13.9712,13.9887,21800.0
2010-10-14 10:45:00,15.94,15.97,15.93,15.96,40900.0,13.9887,14.0151,13.98,14.0063,40900.0
2010-10-14 10:50:00,15.96,15.97,15.96,15.97,20700.0,14.0063,14.0151,14.0063,14.0151,20700.0
2010-10-14 10:55:00,15.96,15.96,15.95,15.96,5200.0,14.0063,14.0063,13.9975,14.0063,5200.0
2010-10-14 11:00:00,15.96,15.97,15.94,15.95,17600.0,14.0063,14.0151,13.9887,13.9975,17600.0
2010-10-14 11:05:00,15.95,15.95,15.93,15.94,15000.0,13.9975,13.9975,13.98,13.9887,15000.0
2010-10-14 11:10:00,15.94,15.94,15.93,15.94,27200.0,13.9887,13.9887,13.98,13.9887,27200.0
2010-10-14 11:15:00,15.94,15.94,15.92,15.92,60600.0,13.9887,13.9887,13.9712,13.9712,60600.0
2010-10-14 11:20:00,15.92,15.93,15.91,15.91,14900.0,13.9712,13.98,13.9624,13.9624,14900.0
2010-10-14 11:25:00,15.91,15.91,15.89,15.89,34400.0,13.9624,13.9624,13.9448,13.9448,34400.0
2010-10-14 11:30:00,15.89,15.9,15.86,15.86,77600.0,13.9448,13.9536,13.9185,13.9185,77600.0
2010-10-14 11:35:00,15.86,15.88,15.86,15.86,25500.0,13.9185,13.9361,13.9185,13.9185,25500.0
2010-10-14 11:40:00,15.86,15.87,15.84,15.84,33700.0,13.9185,13.9273,13.901,13.901,33700.0
2010-10-14 11:45:00,15.84,15.84,15.8,15.8,30900.0,13.901,13.901,13.8659,13.8659,30900.0
2010-10-14 11:50:00,15.81,15.83,15.8,15.83,112200.0,13.8746,13.8922,13.8659,13.8922,112200.0
2010-10-14 11:55:00,15.84,15.84,15.78,15.78,240000.0,13.901,13.901,13.8483,13.8483,240000.0
2010-10-14 12:00:00,15.79,15.81,15.79,15.81,164800.0,13.8571,13.8746,13.8571,13.8746,164800.0
2010-10-14 12:05:00,15.81,15.81,15.79,15.79,44700.0,13.8746,13.8746,13.8571,13.8571,44700.0
2010-10-14 12:10:00,15.79,15.81,15.79,15.81,22600.0,13.8571,13.8746,13.8571,13.8746,22600.0
2010-10-14 12:15:00,15.81,15.81,15.76,15.77,187400.0,13.8746,13.8746,13.8308,13.8395,187400.0
2010-10-14 12:20:00,15.76,15.77,15.75,15.76,65200.0,13.8308,13.8395,13.822,13.8308,65200.0
2010-10-14 12:25:00,15.76,15.77,15.72,15.73,194300.0,13.8308,13.8395,13.7957,13.8044,194300.0
2010-10-14 12:30:00,15.73,15.73,15.72,15.73,32800.0,13.8044,13.8044,13.7957,13.8044,32800.0
2010-10-14 12:35:00,15.74,15.75,15.74,15.75,25600.0,13.8132,13.822,13.8132,13.822,25600.0
2010-10-14 12:40:00,15.74,15.76,15.74,15.75,11000.0,13.8132,13.8308,13.8132,13.822,11000.0
2010-10-14 12:45:00,15.75,15.76,15.75,15.75,3800.0,13.822,13.8308,13.822,13.822,3800.0
2010-10-14 12:50:00,15.76,15.77,15.75,15.77,15500.0,13.8308,13.8395,13.822,13.8395,15500.0
2010-10-14 12:55:00,15.78,15.8,15.77,15.8,32800.0,13.8483,13.8659,13.8395,13.8659,32800.0
2010-10-14 13:00:00,15.79,15.81,15.78,15.81,43200.0,13.8571,13.8746,13.8483,13.8746,43200.0
2010-10-14 13:05:00,15.81,15.81,15.75,15.76,121000.0,13.8746,13.8746,13.822,13.8308,121000.0
2010-10-14 13:10:00,15.75,15.78,15.75,15.78,73100.0,13.822,13.8483,13.822,13.8483,73100.0
2010-10-14 13:15:00,15.78,15.8,15.78,15.79,273100.0,13.8483,13.8659,13.8483,13.8571,273100.0
2010-10-14 13:20:00,15.8,15.8,15.77,15.79,55400.0,13.8659,13.8659,13.8395,13.8571,55400.0
2010-10-14 13:25:00,15.78,15.79,15.78,15.78,1700.0,13.8483,13.8571,13.8483,13.8483,1700.0
2010-10-14 13:30:00,15.78,15.8,15.78,15.8,11900.0,13.8483,13.8659,13.8483,13.8659,11900.0
2010-10-14 13:35:00,15.8,15.81,15.79,15.81,27200.0,13.8659,13.8746,13.8571,13.8746,27200.0
2010-10-14 13:40:00,15.81,15.81,15.8,15.81,9200.0,13.8746,13.8746,13.8659,13.8746,9200.0
2010-10-14 13:45:00,15.81,15.82,15.8,15.81,66100.0,13.8746,13.8834,13.8659,13.8746,66100.0
2010-10-14 13:50:00,15.81,15.82,15.8,15.82,13200.0,13.8746,13.8834,13.8659,13.8834,13200.0
2010-10-14 13:55:00,15.81,15.83,15.81,15.83,4500.0,13.8746,13.8922,13.8746,13.8922,4500.0
2010-10-14 14:00:00,15.82,15.82,15.8,15.8,19300.0,13.8834,13.8834,13.8659,13.8659,19300.0
2010-10-14 14:05:00,15.8,15.81,15.79,15.8,4600.0,13.8659,13.8746,13.8571,13.8659,4600.0
2010-10-14 14:10:00,15.8,15.8,15.78,15.79,38200.0,13.8659,13.8659,13.8483,13.8571,38200.0
2010-10-14 14:15:00,15.79,15.83,15.77,15.81,128600.0,13.8571,13.8922,13.8395,13.8746,128600.0
2010-10-14 14:20:00,15.81,15.82,15.77,15.77,92300.0,13.8746,13.8834,13.8395,13.8395,92300.0
2010-10-14 14:25:00,15.78,15.79,15.76,15.77,56400.0,13.8483,13.8571,13.8308,13.8395,56400.0
2010-10-14 14:30:00,15.76,15.77,15.75,15.76,14000.0,13.8308,13.8395,13.822,13.8308,14000.0
2010-10-14 14:35:00,15.75,15.77,15.74,15.75,53000.0,13.822,13.8395,13.8132,13.822,53000.0
2010-10-14 14:40:00,15.74,15.75,15.74,15.74,16400.0,13.8132,13.822,13.8132,13.8132,16400.0
2010-10-14 14:45:00,15.74,15.75,15.7,15.7,245400.0,13.8132,13.822,13.7781,13.7781,245400.0
2010-10-14 14:50:00,15.71,15.72,15.71,15.72,8500.0,13.7869,13.7957,13.7869,13.7957,8500.0
2010-10-14 14:55:00,15.71,15.72,15.67,15.68,161200.0,13.7869,13.7957,13.7518,13.7606,161200.0
2010-10-14 15:00:00,15.68,15.68,15.62,15.62,224100.0,13.7606,13.7606,13.7079,13.7079,224100.0
2010-10-14 15:05:00,15.62,15.63,15.62,15.63,83400.0,13.7079,13.7167,13.7079,13.7167,83400.0
2010-10-14 15:10:00,15.64,15.65,15.63,15.65,110200.0,13.7255,13.7342,13.7167,13.7342,110200.0
2010-10-14 15:15:00,15.65,15.67,15.64,15.66,36300.0,13.7342,13.7518,13.7255,13.743,36300.0
2010-10-14 15:20:00,15.66,15.7,15.66,15.69,39000.0,13.743,13.7781,13.743,13.7693,39000.0
2010-10-14 15:25:00,15.7,15.7,15.66,15.67,880800.0,13.7781,13.7781,13.743,13.7518,880800.0
2010-10-14 15:30:00,15.67,15.68,15.66,15.68,163500.0,13.7518,13.7606,13.743,13.7606,163500.0
2010-10-14 15:35:00,15.68,15.72,15.68,15.71,229600.0,13.7606,13.7957,13.7606,13.7869,229600.0
2010-10-14 15:40:00,15.7,15.72,15.7,15.71,54100.0,13.7781,13.7957,13.7781,13.7869,54100.0
2010-10-14 15:45:00,15.71,15.72,15.7,15.71,126300.0,13.7869,13.7957,13.7781,13.7869,126300.0
2010-10-14 15:50:00,15.71,15.72,15.69,15.72,1376100.0,13.7869,13.7957,13.7693,13.7957,1376100.0
2010-10-14 15:55:00,15.72,15.73,15.71,15.73,1818100.0,13.7957,13.8044,13.7869,13.8044,1818100.0
2010-10-15 09:30:00,15.84,15.88,15.79,15.79,120400.0,13.901,13.9361,13.8571,13.8571,120400.0
2010-10-15 09:35:00,15.79,15.8,15.77,15.8,55000.0,13.8571,13.8659,13.8395,13.8659,55000.0
2010-10-15 09:40:00,15.79,15.8,15.76,15.77,91700.0,13.8571,13.8659,13.8308,13.8395,91700.0
2010-10-15 09:45:00,15.77,15.81,15.74,15.74,45000.0,13.8395,13.8746,13.8132,13.8132,45000.0
2010-10-15 09:50:00,15.73,15.74,15.67,15.68,97900.0,13.8044,13.8132,13.7518,13.7606,97900.0
2010-10-15 09:55:00,15.68,15.74,15.64,15.68,94600.0,13.7606,13.8132,13.7255,13.7606,94600.0
2010-10-15 10:00:00,15.68,15.73,15.65,15.66,62600.0,13.7606,13.8044,13.7342,13.743,62600.0
2010-10-15 10:05:00,15.65,15.69,15.64,15.68,48900.0,13.7342,13.7693,13.7255,13.7606,48900.0
2010-10-15 10:10:00,15.69,15.7,15.64,15.64,40100.0,13.7693,13.7781,13.7255,13.7255,40100.0
2010-10-15 10:15:00,15.64,15.65,15.59,15.59,202800.0,13.7255,13.7342,13.6816,13.6816,202800.0
2010-10-15 10:20:00,15.59,15.61,15.55,15.57,84300.0,13.6816,13.6991,13.6465,13.664,84300.0
2010-10-15 10:25:00,15.57,15.57,15.53,15.54,65800.0,13.664,13.664,13.6289,13.6377,65800.0
2010-10-15 10:30:00,15.54,15.54,15.51,15.54,29300.0,13.6377,13.6377,13.6114,13.6377,29300.0
2010-10-15 10:35:00,15.55,15.57,15.53,15.57,228300.0,13.6465,13.664,13.6289,13.664,228300.0
2010-10-15 10:40:00,15.56,15.6,15.56,15.6,61700.0,13.6552,13.6903,13.6552,13.6903,61700.0
2010-10-15 10:45:00,15.6,15.6,15.57,15.58,67100.0,13.6903,13.6903,13.664,13.6728,67100.0
2010-10-15 10:50:00,15.57,15.61,15.57,15.6,43500.0,13.664,13.6991,13.664,13.6903,43500.0
2010-10-15 10:55:00,15.6,15.61,15.58,15.59,28800.0,13.6903,13.6991,13.6728,13.6816,28800.0
2010-10-15 11:00:00,15.59,15.63,15.59,15.59,80600.0,13.6816,13.7167,13.6816,13.6816,80600.0
2010-10-15 11:05:00,15.59,15.64,15.58,15.64,65900.0,13.6816,13.7255,13.6728,13.7255,65900.0
2010-10-15 11:10:00,15.64,15.65,15.63,15.63,49400.0,13.7255,13.7342,13.7167,13.7167,49400.0
2010-10-15 11:15:00,15.63,15.66,15.63,15.65,66700.0,13.7167,13.743,13.7167,13.7342,66700.0
2010-10-15 11:20:00,15.64,15.65,15.62,15.63,16600.0,13.7255,13.7342,13.7079,13.7167,16600.0
2010-10-15 11:25:00,15.63,15.64,15.62,15.64,79600.0,13.7167,13.7255,13.7079,13.7255,79600.0
2010-10-15 11:30:00,15.65,15.69,15.65,15.69,33700.0,13.7342,13.7693,13.7342,13.7693,33700.0
2010-10-15 11:35:00,15.7,15.73,15.69,15.73,382800.0,13.7781,13.8044,13.7693,13.8044,382800.0
2010-10-15 11:40:00,15.74,15.8,15.73,15.77,613600.0,13.8132,13.8659,13.8044,13.8395,613600.0
2010-10-15 11:45:00,15.77,15.77,15.71,15.71,18200.0,13.8395,13.8395,13.7869,13.7869,18200.0
2010-10-15 11:50:00,15.71,15.71,15.68,15.68,5800.0,13.7869,13.7869,13.7606,13.7606,5800.0
2010-10-15 11:55:00,15.68,15.69,15.65,15.66,45800.0,13.7606,13.7693,13.7342,13.743,45800.0
2010-10-15 12:00:00,15.66,15.67,15.65,15.66,68800.0,13.743,13.7518,13.7342,13.743,68800.0
2010-10-15 12:05:00,15.65,15.67,15.62,15.66,38100.0,13.7342,13.7518,13.7079,13.743,38100.0
2010-10-15 12:10:00,15.65,15.66,15.65,15.65,24400.0,13.7342,13.743,13.7342,13.7342,24400.0
2010-10-15 12:15:00,15.65,15.69,15.64,15.68,74700.0,13.7342,13.7693,13.7255,13.7606,74700.0
2010-10-15 12:20:00,15.68,15.68,15.67,15.68,23500.0,13.7606,13.7606,13.7518,13.7606,23500.0
2010-10-15 12:25:00,15.67,15.68,15.67,15.68,14700.0,13.7518,13.7606,13.7518,13.7606,14700.0
2010-10-15 12:30:00,15.68,15.7,15.68,15.7,5500.0,13.7606,13.7781,13.7606,13.7781,5500.0
2010-10-15 12:35:00,15.69,15.7,15.68,15.69,45900.0,13.7693,13.7781,13.7606,13.7693,45900.0
2010-10-15 12:40:00,15.7,15.7,15.68,15.68,9600.0,13.7781,13.7781,13.7606,13.7606,9600.0
2010-10-15 12:45:00,15.68,15.69,15.68,15.69,6400.0,13.7606,13.7693,13.7606,13.7693,6400.0
2010-10-15 12:50:00,15.69,15.69,15.65,15.65,14900.0,13.7693,13.7693,13.7342,13.7342,14900.0
2010-10-15 12:55:00,15.65,15.65,15.63,15.64,15900.0,13.7342,13.7342,13.7167,13.7255,15900.0
2010-10-15 13:00:00,15.65,15.68,15.65,15.66,22200.0,13.7342,13.7606,13.7342,13.743,22200.0
2010-10-15 13:05:00,15.66,15.67,15.66,15.66,4900.0,13.743,13.7518,13.743,13.743,4900.0
2010-10-15 13:10:00,15.66,15.67,15.63,15.63,7200.0,13.743,13.7518,13.7167,13.7167,7200.0
2010-10-15 13:15:00,15.64,15.64,15.63,15.63,2700.0,13.7255,13.7255,13.7167,13.7167,2700.0
2010-10-15 13:20:00,15.63,15.65,15.63,15.64,5200.0,13.7167,13.7342,13.7167,13.7255,5200.0
2010-10-15 13:25:00,15.64,15.65,15.64,15.65,1700.0,13.7255,13.7342,13.7255,13.7342,1700.0
2010-10-15 13:30:00,15.65,15.66,15.65,15.66,4300.0,13.7342,13.743,13.7342,13.743,4300.0
2010-10-15 13:35:00,15.66,15.67,15.64,15.64,10900.0,13.743,13.7518,13.7255,13.7255,10900.0
2010-10-15 13:40:00,15.64,15.64,15.61,15.62,33600.0,13.7255,13.7255,13.6991,13.7079,33600.0
2010-10-15 13:45:00,15.61,15.61,15.6,15.6,48200.0,13.6991,13.6991,13.6903,13.6903,48200.0
2010-10-15 13:50:00,15.61,15.64,15.61,15.61,31500.0,13.6991,13.7255,13.6991,13.6991,31500.0
2010-10-15 13:55:00,15.6,15.6,15.57,15.58,141200.0,13.6903,13.6903,13.664,13.6728,141200.0
2010-10-15 14:00:00,15.58,15.59,15.56,15.56,35200.0,13.6728,13.6816,13.6552,13.6552,35200.0
2010-10-15 14:05:00,15.56,15.61,15.56,15.6,69500.0,13.6552,13.6991,13.6552,13.6903,69500.0
2010-10-15 14:10:00,15.6,15.62,15.59,15.62,15100.0,13.6903,13.7079,13.6816,13.7079,15100.0
2010-10-15 14:15:00,15.62,15.63,15.61,15.61,11200.0,13.7079,13.7167,13.6991,13.6991,11200.0
2010-10-15 14:20:00,15.61,15.61,15.58,15.59,9100.0,13.6991,13.6991,13.6728,13.6816,9100.0
2010-10-15 14:25:00,15.58,15.62,15.58,15.62,10400.0,13.6728,13.7079,13.6728,13.7079,10400.0
2010-10-15 14:30:00,15.62,15.62,15.62,15.62,2500.0,13.7079,13.7079,13.7079,13.7079,2500.0
2010-10-15 14:35:00,15.62,15.65,15.62,15.64,26100.0,13.7079,13.7342,13.7079,13.7255,26100.0
2010-10-15 14:40:00,15.64,15.64,15.61,15.61,16000.0,13.7255,13.7255,13.6991,13.6991,16000.0
2010-10-15 14:45:00,15.62,15.63,15.61,15.62,20700.0,13.7079,13.7167,13.6991,13.7079,20700.0
2010-10-15 14:50:00,15.62,15.63,15.61,15.61,14400.0,13.7079,13.7167,13.6991,13.6991,14400.0
2010-10-15 14:55:00,15.61,15.62,15.6,15.62,27100.0,13.6991,13.7079,13.6903,13.7079,27100.0
2010-10-15 15:00:00,15.62,15.62,15.6,15.6,17100.0,13.7079,13.7079,13.6903,13.6903,17100.0
2010-10-15 15:05:00,15.6,15.6,15.59,15.6,14000.0,13.6903,13.6903,13.6816,13.6903,14000.0
2010-10-15 15:10:00,15.6,15.6,15.59,15.6,47400.0,13.6903,13.6903,13.6816,13.6903,47400.0
2010-10-15 15:15:00,15.6,15.62,15.59,15.61,36900.0,13.6903,13.7079,13.6816,13.6991,36900.0
2010-10-15 15:20:00,15.61,15.61,15.59,15.59,44500.0,13.6991,13.6991,13.6816,13.6816,44500.0
2010-10-15 15:25:00,15.59,15.62,15.59,15.59,66600.0,13.6816,13.7079,13.6816,13.6816,66600.0
2010-10-15 15:30:00,15.59,15.62,15.59,15.59,210000.0,13.6816,13.7079,13.6816,13.6816,210000.0
2010-10-15 15:35:00,15.6,15.62,15.59,15.61,109800.0,13.6903,13.7079,13.6816,13.6991,109800.0
2010-10-15 15:40:00,15.61,15.62,15.6,15.61,46900.0,13.6991,13.7079,13.6903,13.6991,46900.0
2010-10-15 15:45:00,15.61,15.63,15.6,15.63,49200.0,13.6991,13.7167,13.6903,13.7167,49200.0
2010-10-15 15:50:00,15.63,15.64,15.62,15.63,103600.0,13.7167,13.7255,13.7079,13.7167,103600.0
2010-10-15 15:55:00,15.63,15.63,15.6,15.6,497700.0,13.7167,13.7167,13.6903,13.6903,497700.0
2010-10-18 09:30:00,15.69,15.69,15.56,15.58,91000.0,13.7693,13.7693,13.6552,13.6728,91000.0
2010-10-18 09:35:00,15.59,15.6,15.54,15.54,201500.0,13.6816,13.6903,13.6377,13.6377,201500.0
2010-10-18 09:40:00,15.54,15.54,15.47,15.48,278500.0,13.6377,13.6377,13.5763,13.585,278500.0
2010-10-18 09:45:00,15.48,15.52,15.48,15.5,66000.0,13.585,13.6201,13.585,13.6026,66000.0
2010-10-18 09:50:00,15.5,15.54,15.49,15.52,46800.0,13.6026,13.6377,13.5938,13.6201,46800.0
2010-10-18 09:55:00,15.52,15.57,15.52,15.57,184300.0,13.6201,13.664,13.6201,13.664,184300.0
2010-10-18 10:00:00,15.56,15.57,15.52,15.53,142300.0,13.6552,13.664,13.6201,13.6289,142300.0
2010-10-18 10:05:00,15.53,15.57,15.53,15.55,40600.0,13.6289,13.664,13.6289,13.6465,40600.0
2010-10-18 10:10:00,15.56,15.61,15.55,15.6,205400.0,13.6552,13.6991,13.6465,13.6903,205400.0
2010-10-18 10:15:00,15.61,15.61,15.57,15.57,54900.0,13.6991,13.6991,13.664,13.664,54900.0
2010-10-18 10:20:00,15.57,15.58,15.54,15.54,48000.0,13.664,13.6728,13.6377,13.6377,48000.0
2010-10-18 10:25:00,15.55,15.55,15.52,15.55,63300.0,13.6465,13.6465,13.6201,13.6465,63300.0
2010-10-18 10:30:00,15.55,15.56,15.54,15.55,31700.0,13.6465,13.6552,13.6377,13.6465,31700.0
2010-10-18 10:35:00,15.55,15.57,15.54,15.57,28100.0,13.6465,13.664,13.6377,13.664,28100.0
2010-10-18 10:40:00,15.57,15.57,15.54,15.55,33400.0,13.664,13.664,13.6377,13.6465,33400.0
2010-10-18 10:45:00,15.55,15.57,15.54,15.56,52200.0,13.6465,13.664,13.6377,13.6552,52200.0
2010-10-18 10:50:00,15.55,15.61,15.55,15.61,34500.0,13.6465,13.6991,13.6465,13.6991,34500.0
2010-10-18 10:55:00,15.6,15.61,15.59,15.59,33100.0,13.6903,13.6991,13.6816,13.6816,33100.0
2010-10-18 11:00:00,15.6,15.61,15.59,15.59,111800.0,13.6903,13.6991,13.6816,13.6816,111800.0
2010-10-18 11:05:00,15.6,15.6,15.53,15.54,28300.0,13.6903,13.6903,13.6289,13.6377,28300.0
2010-10-18 11:10:00,15.54,15.54,15.51,15.53,51800.0,13.6377,13.6377,13.6114,13.6289,51800.0
2010-10-18 11:15:00,15.53,15.54,15.52,15.53,44000.0,13.6289,13.6377,13.6201,13.6289,44000.0
2010-10-18 11:20:00,15.52,15.55,15.52,15.53,62900.0,13.6201,13.6465,13.6201,13.6289,62900.0
2010-10-18 11:25:00,15.53,15.56,15.53,15.56,70400.0,13.6289,13.6552,13.6289,13.6552,70400.0
2010-10-18 11:30:00,15.56,15.56,15.53,15.53,64900.0,13.6552,13.6552,13.6289,13.6289,64900.0
2010-10-18 11:35:00,15.53,15.53,15.51,15.51,103000.0,13.6289,13.6289,13.6114,13.6114,103000.0
2010-10-18 11:40:00,15.52,15.52,15.49,15.49,74900.0,13.6201,13.6201,13.5938,13.5938,74900.0
2010-10-18 11:45:00,15.5,15.51,15.49,15.5,63600.0,13.6026,13.6114,13.5938,13.6026,63600.0
2010-10-18 11:50:00,15.51,15.52,15.48,15.48,128300.0,13.6114,13.6201,13.585,13.585,128300.0
2010-10-18 11:55:00,15.48,15.49,15.47,15.49,96000.0,13.585,13.5938,13.5763,13.5938,96000.0
2010-10-18 12:00:00,15.49,15.51,15.49,15.5,55700.0,13.5938,13.6114,13.5938,13.6026,55700.0
2010-10-18 12:05:00,15.5,15.51,15.49,15.5,97600.0,13.6026,13.6114,13.5938,13.6026,97600.0
2010-10-18 12:10:00,15.5,15.5,15.49,15.5,17000.0,13.6026,13.6026,13.5938,13.6026,17000.0
2010-10-18 12:15:00,15.49,15.51,15.49,15.49,56000.0,13.5938,13.6114,13.5938,13.5938,56000.0
2010-10-18 12:20:00,15.49,15.5,15.49,15.49,21300.0,13.5938,13.6026,13.5938,13.5938,21300.0
2010-10-18 12:25:00,15.49,15.49,15.46,15.46,83900.0,13.5938,13.5938,13.5675,13.5675,83900.0
2010-10-18 12:30:00,15.46,15.47,15.44,15.45,69100.0,13.5675,13.5763,13.5499,13.5587,69100.0
2010-10-18 12:35:00,15.45,15.46,15.44,15.46,50000.0,13.5587,13.5675,13.5499,13.5675,50000.0
2010-10-18 12:40:00,15.46,15.47,15.45,15.47,42600.0,13.5675,13.5763,13.5587,13.5763,42600.0
2010-10-18 12:45:00,15.47,15.48,15.47,15.48,30700.0,13.5763,13.585,13.5763,13.585,30700.0
2010-10-18 12:50:00,15.48,15.48,15.45,15.46,62100.0,13.585,13.585,13.5587,13.5675,62100.0
2010-10-18 12:55:00,15.46,15.48,15.45,15.47,27600.0,13.5675,13.585,13.5587,13.5763,27600.0
2010-10-18 13:00:00,15.47,15.47,15.46,15.47,27500.0,13.5763,13.5763,13.5675,13.5763,27500.0
2010-10-18 13:05:00,15.47,15.49,15.46,15.47,50800.0,13.5763,13.5938,13.5675,13.5763,50800.0
2010-10-18 13:10:00,15.48,15.49,15.47,15.49,26100.0,13.585,13.5938,13.5763,13.5938,26100.0
2010-10-18 13:15:00,15.49,15.49,15.48,15.49,21900.0,13.5938,13.5938,13.585,13.5938,21900.0
2010-10-18 13:20:00,15.49,15.49,15.47,15.47,30800.0,13.5938,13.5938,13.5763,13.5763,30800.0
2010-10-18 13:25:00,15.47,15.48,15.46,15.46,55000.0,13.5763,13.585,13.5675,13.5675,55000.0
2010-10-18 13:30:00,15.47,15.47,15.46,15.46,45500.0,13.5763,13.5763,13.5675,13.5675,45500.0
2010-10-18 13:35:00,15.47,15.48,15.45,15.47,97800.0,13.5763,13.585,13.5587,13.5763,97800.0
2010-10-18 13:40:00,15.47,15.47,15.46,15.46,35600.0,13.5763,13.5763,13.5675,13.5675,35600.0
2010-10-18 13:45:00,15.46,15.49,15.46,15.49,36000.0,13.5675,13.5938,13.5675,13.5938,36000.0
2010-10-18 13:50:00,15.49,15.49,15.48,15.49,20300.0,13.5938,13.5938,13.585,13.5938,20300.0
2010-10-18 13:55:00,15.49,15.49,15.48,15.49,22100.0,13.5938,13.5938,13.585,13.5938,22100.0
2010-10-18 14:00:00,15.48,15.51,15.48,15.48,65300.0,13.585,13.6114,13.585,13.585,65300.0
2010-10-18 14:05:00,15.48,15.49,15.47,15.48,28500.0,13.585,13.5938,13.5763,13.585,28500.0
2010-10-18 14:10:00,15.48,15.49,15.48,15.48,38600.0,13.585,13.5938,13.585,13.585,38600.0
2010-10-18 14:15:00,15.48,15.51,15.48,15.49,114000.0,13.585,13.6114,13.585,13.5938,114000.0
2010-10-18 14:20:00,15.49,15.5,15.49,15.49,38200.0,13.5938,13.6026,13.5938,13.5938,38200.0
2010-10-18 14:25:00,15.5,15.51,15.49,15.51,69400.0,13.6026,13.6114,13.5938,13.6114,69400.0
2010-10-18 14:30:00,15.5,15.51,15.49,15.51,110900.0,13.6026,13.6114,13.5938,13.6114,110900.0
2010-10-18 14:35:00,15.5,15.51,15.5,15.5,36500.0,13.6026,13.6114,13.6026,13.6026,36500.0
2010-10-18 14:40:00,15.5,15.51,15.5,15.5,30900.0,13.6026,13.6114,13.6026,13.6026,30900.0
2010-10-18 14:45:00,15.5,15.51,15.5,15.51,70500.0,13.6026,13.6114,13.6026,13.6114,70500.0
2010-10-18 14:50:00,15.5,15.51,15.5,15.5,20900.0,13.6026,13.6114,13.6026,13.6026,20900.0
2010-10-18 14:55:00,15.5,15.51,15.5,15.5,87100.0,13.6026,13.6114,13.6026,13.6026,87100.0
2010-10-18 15:00:00,15.5,15.52,15.5,15.52,83000.0,13.6026,13.6201,13.6026,13.6201,83000.0
2010-10-18 15:05:00,15.52,15.56,15.52,15.56,127900.0,13.6201,13.6552,13.6201,13.6552,127900.0
2010-10-18 15:10:00,15.56,15.57,15.55,15.56,25600.0,13.6552,13.664,13.6465,13.6552,25600.0
2010-10-18 15:15:00,15.56,15.56,15.53,15.53,84900.0,13.6552,13.6552,13.6289,13.6289,84900.0
2010-10-18 15:20:00,15.53,15.55,15.53,15.55,65800.0,13.6289,13.6465,13.6289,13.6465,65800.0
2010-10-18 15:25:00,15.54,15.55,15.54,15.54,45900.0,13.6377,13.6465,13.6377,13.6377,45900.0
2010-10-18 15:30:00,15.54,15.57,15.54,15.56,55700.0,13.6377,13.664,13.6377,13.6552,55700.0
2010-10-18 15:35:00,15.56,15.57,15.56,15.56,35700.0,13.6552,13.664,13.6552,13.6552,35700.0
2010-10-18 15:40:00,15.56,15.58,15.56,15.57,46200.0,13.6552,13.6728,13.6552,13.664,46200.0
2010-10-18 15:45:00,15.58,15.58,15.56,15.57,39200.0,13.6728,13.6728,13.6552,13.664,39200.0
2010-10-18 15:50:00,15.56,15.57,15.56,15.56,33900.0,13.6552,13.664,13.6552,13.6552,33900.0
2010-10-18 15:55:00,15.56,15.57,15.55,15.55,363700.0,13.6552,13.664,13.6465,13.6465,363700.0
2010-10-19 09:30:00,15.45,15.53,15.38,15.52,841000.0,13.5587,13.6289,13.4973,13.6201,841000.0
2010-10-19 09:35:00,15.52,15.64,15.51,15.61,292500.0,13.6201,13.7255,13.6114,13.6991,292500.0
2010-10-19 09:40:00,15.61,15.63,15.57,15.58,1259600.0,13.6991,13.7167,13.664,13.6728,1259600.0
2010-10-19 09:45:00,15.59,15.61,15.57,15.58,105200.0,13.6816,13.6991,13.664,13.6728,105200.0
2010-10-19 09:50:00,15.57,15.58,15.47,15.48,171900.0,13.664,13.6728,13.5763,13.585,171900.0
2010-10-19 09:55:00,15.47,15.54,15.47,15.53,109800.0,13.5763,13.6377,13.5763,13.6289,109800.0
2010-10-19 10:00:00,15.52,15.57,15.51,15.56,118700.0,13.6201,13.664,13.6114,13.6552,118700.0
2010-10-19 10:05:00,15.56,15.59,15.54,15.59,111200.0,13.6552,13.6816,13.6377,13.6816,111200.0
2010-10-19 10:10:00,15.59,15.63,15.59,15.61,674500.0,13.6816,13.7167,13.6816,13.6991,674500.0
2010-10-19 10:15:00,15.62,15.72,15.61,15.71,540200.0,13.7079,13.7957,13.6991,13.7869,540200.0
2010-10-19 10:20:00,15.71,15.71,15.66,15.67,106300.0,13.7869,13.7869,13.743,13.7518,106300.0
2010-10-19 10:25:00,15.67,15.71,15.67,15.71,72100.0,13.7518,13.7869,13.7518,13.7869,72100.0
2010-10-19 10:30:00,15.71,15.75,15.7,15.75,300000.0,13.7869,13.822,13.7781,13.822,300000.0
2010-10-19 10:35:00,15.75,15.78,15.73,15.76,228600.0,13.822,13.8483,13.8044,13.8308,228600.0
2010-10-19 10:40:00,15.76,15.78,15.76,15.76,45800.0,13.8308,13.8483,13.8308,13.8308,45800.0
2010-10-19 10:45:00,15.77,15.81,15.77,15.79,105600.0,13.8395,13.8746,13.8395,13.8571,105600.0
2010-10-19 10:50:00,15.79,15.83,15.79,15.82,181600.0,13.8571,13.8922,13.8571,13.8834,181600.0
2010-10-19 10:55:00,15.82,15.85,15.81,15.81,99500.0,13.8834,13.9097,13.8746,13.8746,99500.0
2010-10-19 11:00:00,15.81,15.81,15.78,15.8,87800.0,13.8746,13.8746,13.8483,13.8659,87800.0
2010-10-19 11:05:00,15.81,15.81,15.75,15.75,65200.0,13.8746,13.8746,13.822,13.822,65200.0
2010-10-19 11:10:00,15.76,15.76,15.69,15.7,777000.0,13.8308,13.8308,13.7693,13.7781,777000.0
2010-10-19 11:15:00,15.7,15.72,15.68,15.68,44400.0,13.7781,13.7957,13.7606,13.7606,44400.0
2010-10-19 11:20:00,15.68,15.68,15.64,15.64,81200.0,13.7606,13.7606,13.7255,13.7255,81200.0
2010-10-19 11:25:00,15.64,15.69,15.64,15.67,58200.0,13.7255,13.7693,13.7255,13.7518,58200.0
2010-10-19 11:30:00,15.68,15.7,15.67,15.68,55700.0,13.7606,13.7781,13.7518,13.7606,55700.0
2010-10-19 11:35:00,15.67,15.72,15.67,15.71,67200.0,13.7518,13.7957,13.7518,13.7869,67200.0
2010-10-19 11:40:00,15.71,15.71,15.69,15.7,9800.0,13.7869,13.7869,13.7693,13.7781,9800.0
2010-10-19 11:45:00,15.71,15.75,15.7,15.74,57800.0,13.7869,13.822,13.7781,13.8132,57800.0
2010-10-19 11:50:00,15.75,15.75,15.72,15.72,16600.0,13.822,13.822,13.7957,13.7957,16600.0
2010-10-19 11:55:00,15.72,15.75,15.72,15.75,15400.0,13.7957,13.822,13.7957,13.822,15400.0
2010-10-19 12:00:00,15.74,15.75,15.73,15.73,18700.0,13.8132,13.822,13.8044,13.8044,18700.0
2010-10-19 12:05:00,15.74,15.75,15.71,15.72,28600.0,13.8132,13.822,13.7869,13.7957,28600.0
2010-10-19 12:10:00,15.72,15.73,15.71,15.71,12300.0,13.7957,13.8044,13.7869,13.7869,12300.0
2010-10-19 12:15:00,15.72,15.73,15.7,15.7,146600.0,13.7957,13.8044,13.7781,13.7781,146600.0
2010-10-19 12:20:00,15.71,15.71,15.67,15.67,37500.0,13.7869,13.7869,13.7518,13.7518,37500.0
2010-10-19 12:25:00,15.67,15.68,15.66,15.67,2400.0,13.7518,13.7606,13.743,13.7518,2400.0
2010-10-19 12:30:00,15.67,15.67,15.65,15.65,15900.0,13.7518,13.7518,13.7342,13.7342,15900.0
2010-10-19 12:35:00,15.65,15.65,15.64,15.64,39900.0,13.7342,13.7342,13.7255,13.7255,39900.0
2010-10-19 12:40:00,15.65,15.66,15.64,15.66,10000.0,13.7342,13.743,13.7255,13.743,10000.0
2010-10-19 12:45:00,15.67,15.67,15.65,15.65,19100.0,13.7518,13.7518,13.7342,13.7342,19100.0
2010-10-19 12:50:00,15.65,15.66,15.64,15.64,25200.0,13.7342,13.743,13.7255,13.7255,25200.0
2010-10-19 12:55:00,15.65,15.67,15.64,15.67,15200.0,13.7342,13.7518,13.7255,13.7518,15200.0
2010-10-19 13:00:00,15.67,15.67,15.65,15.66,8800.0,13.7518,13.7518,13.7342,13.743,8800.0
2010-10-19 13:05:00,15.66,15.66,15.64,15.64,11200.0,13.743,13.743,13.7255,13.7255,11200.0
2010-10-19 13:10:00,15.65,15.65,15.62,15.63,30500.0,13.7342,13.7342,13.7079,13.7167,30500.0
2010-10-19 13:15:00,15.62,15.63,15.62,15.63,32700.0,13.7079,13.7167,13.7079,13.7167,32700.0
2010-10-19 13:20:00,15.64,15.64,15.62,15.62,14900.0,13.7255,13.7255,13.7079,13.7079,14900.0
2010-10-19 13:25:00,15.62,15.62,15.59,15.59,11300.0,13.7079,13.7079,13.6816,13.6816,11300.0
2010-10-19 13:30:00,15.59,15.6,15.58,15.6,88500.0,13.6816,13.6903,13.6728,13.6903,88500.0
2010-10-19 13:35:00,15.59,15.6,15.57,15.59,16700.0,13.6816,13.6903,13.664,13.6816,16700.0
2010-10-19 13:40:00,15.59,15.59,15.58,15.59,15900.0,13.6816,13.6816,13.6728,13.6816,15900.0
2010-10-19 13:45:00,15.6,15.6,15.56,15.57,18100.0,13.6903,13.6903,13.6552,13.664,18100.0
2010-10-19 13:50:00,15.57,15.57,15.52,15.52,40300.0,13.664,13.664,13.6201,13.6201,40300.0
2010-10-19 13:55:00,15.52,15.52,15.48,15.48,35800.0,13.6201,13.6201,13.585,13.585,35800.0
2010-10-19 14:00:00,15.48,15.49,15.43,15.44,795100.0,13.585,13.5938,13.5412,13.5499,795100.0
2010-10-19 14:05:00,15.44,15.47,15.43,15.44,309100.0,13.5499,13.5763,13.5412,13.5499,309100.0
2010-10-19 14:10:00,15.44,15.46,15.42,15.45,210300.0,13.5499,13.5675,13.5324,13.5587,210300.0
2010-10-19 14:15:00,15.45,15.5,15.45,15.47,678400.0,13.5587,13.6026,13.5587,13.5763,678400.0
2010-10-19 14:20:00,15.47,15.48,15.47,15.47,154000.0,13.5763,13.585,13.5763,13.5763,154000.0
2010-10-19 14:25:00,15.46,15.49,15.44,15.46,440500.0,13.5675,13.5938,13.5499,13.5675,440500.0
2010-10-19 14:30:00,15.45,15.48,15.43,15.48,145300.0,13.5587,13.585,13.5412,13.585,145300.0
2010-10-19 14:35:00,15.48,15.49,15.45,15.45,97500.0,13.585,13.5938,13.5587,13.5587,97500.0
2010-10-19 14:40:00,15.45,15.48,15.45,15.46,25800.0,13.5587,13.585,13.5587,13.5675,25800.0
2010-10-19 14:45:00,15.46,15.48,15.46,15.48,15000.0,13.5675,13.585,13.5675,13.585,15000.0
2010-10-19 14:50:00,15.48,15.49,15.46,15.47,52800.0,13.585,13.5938,13.5675,13.5763,52800.0
2010-10-19 14:55:00,15.47,15.47,15.45,15.46,39200.0,13.5763,13.5763,13.5587,13.5675,39200.0
2010-10-19 15:00:00,15.45,15.47,15.43,15.44,32800.0,13.5587,13.5763,13.5412,13.5499,32800.0
2010-10-19 15:05:00,15.45,15.45,15.4,15.4,87300.0,13.5587,13.5587,13.5148,13.5148,87300.0
2010-10-19 15:10:00,15.39,15.42,15.37,15.37,144100.0,13.5061,13.5324,13.4885,13.4885,144100.0
2010-10-19 15:15:00,15.38,15.4,15.38,15.38,49200.0,13.4973,13.5148,13.4973,13.4973,49200.0
2010-10-19 15:20:00,15.39,15.39,15.36,15.38,87500.0,13.5061,13.5061,13.4797,13.4973,87500.0
2010-10-19 15:25:00,15.37,15.4,15.34,15.35,99200.0,13.4885,13.5148,13.4622,13.471,99200.0
2010-10-19 15:30:00,15.35,15.36,15.32,15.35,171500.0,13.471,13.4797,13.4446,13.471,171500.0
2010-10-19 15:35:00,15.35,15.38,15.35,15.38,109700.0,13.471,13.4973,13.471,13.4973,109700.0
2010-10-19 15:40:00,15.38,15.38,15.36,15.38,160100.0,13.4973,13.4973,13.4797,13.4973,160100.0
2010-10-19 15:45:00,15.38,15.4,15.36,15.39,105900.0,13.4973,13.5148,13.4797,13.5061,105900.0
2010-10-19 15:50:00,15.39,15.4,15.37,15.39,284600.0,13.5061,13.5148,13.4885,13.5061,284600.0
2010-10-19 15:55:00,15.39,15.43,15.39,15.42,474400.0,13.5061,13.5412,13.5061,13.5324,474400.0
2010-10-20 09:30:00,15.43,15.48,15.42,15.46,155200.0,13.5412,13.585,13.5324,13.5675,155200.0
2010-10-20 09:35:00,15.45,15.45,15.36,15.38,125500.0,13.5587,13.5587,13.4797,13.4973,125500.0
2010-10-20 09:40:00,15.38,15.42,15.33,15.42,159500.0,13.4973,13.5324,13.4534,13.5324,159500.0
2010-10-20 09:45:00,15.42,15.44,15.39,15.4,45600.0,13.5324,13.5499,13.5061,13.5148,45600.0
2010-10-20 09:50:00,15.4,15.42,15.39,15.39,37300.0,13.5148,13.5324,13.5061,13.5061,37300.0
2010-10-20 09:55:00,15.39,15.4,15.32,15.32,76800.0,13.5061,13.5148,13.4446,13.4446,76800.0
2010-10-20 10:00:00,15.32,15.33,15.28,15.29,54600.0,13.4446,13.4534,13.4095,13.4183,54600.0
2010-10-20 10:05:00,15.29,15.34,15.29,15.31,102800.0,13.4183,13.4622,13.4183,13.4358,102800.0
2010-10-20 10:10:00,15.31,15.32,15.23,15.27,334700.0,13.4358,13.4446,13.3656,13.4007,334700.0
2010-10-20 10:15:00,15.27,15.28,15.24,15.24,309500.0,13.4007,13.4095,13.3744,13.3744,309500.0
2010-10-20 10:20:00,15.23,15.25,15.22,15.23,170400.0,13.3656,13.3832,13.3569,13.3656,170400.0
2010-10-20 10:25:00,15.23,15.27,15.23,15.26,66200.0,13.3656,13.4007,13.3656,13.392,66200.0
2010-10-20 10:30:00,15.26,15.32,15.25,15.32,115100.0,13.392,13.4446,13.3832,13.4446,115100.0
2010-10-20 10:35:00,15.32,15.34,15.29,15.29,79500.0,13.4446,13.4622,13.4183,13.4183,79500.0
2010-10-20 10:40:00,15.3,15.35,15.29,15.34,211800.0,13.4271,13.471,13.4183,13.4622,211800.0
2010-10-20 10:45:00,15.33,15.37,15.33,15.37,40300.0,13.4534,13.4885,13.4534,13.4885,40300.0
2010-10-20 10:50:00,15.36,15.38,15.36,15.37,160400.0,13.4797,13.4973,13.4797,13.4885,160400.0
2010-10-20 10:55:00,15.37,15.38,15.36,15.37,155900.0,13.4885,13.4973,13.4797,13.4885,155900.0
2010-10-20 11:00:00,15.37,15.38,15.34,15.34,19700.0,13.4885,13.4973,13.4622,13.4622,19700.0
2010-10-20 11:05:00,15.34,15.37,15.33,15.37,38300.0,13.4622,13.4885,13.4534,13.4885,38300.0
2010-10-20 11:10:00,15.37,15.38,15.34,15.35,46700.0,13.4885,13.4973,13.4622,13.471,46700.0
2010-10-20 11:15:00,15.35,15.36,15.34,15.35,29300.0,13.471,13.4797,13.4622,13.471,29300.0
2010-10-20 11:20:00,15.35,15.38,15.35,15.37,12200.0,13.471,13.4973,13.471,13.4885,12200.0
2010-10-20 11:25:00,15.37,15.42,15.37,15.41,170100.0,13.4885,13.5324,13.4885,13.5236,170100.0
2010-10-20 11:30:00,15.42,15.44,15.41,15.43,16100.0,13.5324,13.5499,13.5236,13.5412,16100.0
2010-10-20 11:35:00,15.42,15.44,15.41,15.44,40100.0,13.5324,13.5499,13.5236,13.5499,40100.0
2010-10-20 11:40:00,15.43,15.44,15.43,15.43,9000.0,13.5412,13.5499,13.5412,13.5412,9000.0
2010-10-20 11:45:00,15.44,15.46,15.44,15.44,96700.0,13.5499,13.5675,13.5499,13.5499,96700.0
2010-10-20 11:50:00,15.45,15.45,15.44,15.45,9300.0,13.5587,13.5587,13.5499,13.5587,9300.0
2010-10-20 11:55:00,15.45,15.45,15.44,15.44,20200.0,13.5587,13.5587,13.5499,13.5499,20200.0
2010-10-20 12:00:00,15.44,15.48,15.44,15.48,53600.0,13.5499,13.585,13.5499,13.585,53600.0
2010-10-20 12:05:00,15.48,15.48,15.47,15.48,9700.0,13.585,13.585,13.5763,13.585,9700.0
2010-10-20 12:10:00,15.48,15.49,15.48,15.48,12400.0,13.585,13.5938,13.585,13.585,12400.0
2010-10-20 12:15:00,15.48,15.51,15.47,15.5,52200.0,13.585,13.6114,13.5763,13.6026,52200.0
2010-10-20 12:20:00,15.49,15.5,15.48,15.49,6800.0,13.5938,13.6026,13.585,13.5938,6800.0
2010-10-20 12:25:00,15.48,15.49,15.47,15.48,69100.0,13.585,13.5938,13.5763,13.585,69100.0
2010-10-20 12:30:00,15.48,15.49,15.48,15.49,35000.0,13.585,13.5938,13.585,13.5938,35000.0
2010-10-20 12:35:00,15.48,15.49,15.47,15.47,78800.0,13.585,13.5938,13.5763,13.5763,78800.0
2010-10-20 12:40:00,15.47,15.48,15.44,15.44,37600.0,13.5763,13.585,13.5499,13.5499,37600.0
2010-10-20 12:45:00,15.45,15.48,15.45,15.46,25700.0,13.5587,13.585,13.5587,13.5675,25700.0
2010-10-20 12:50:00,15.46,15.49,15.46,15.49,10500.0,13.5675,13.5938,13.5675,13.5938,10500.0
2010-10-20 12:55:00,15.48,15.49,15.48,15.48,12800.0,13.585,13.5938,13.585,13.585,12800.0
2010-10-20 13:00:00,15.48,15.51,15.48,15.51,44900.0,13.585,13.6114,13.585,13.6114,44900.0
2010-10-20 13:05:00,15.52,15.53,15.51,15.52,19800.0,13.6201,13.6289,13.6114,13.6201,19800.0
2010-10-20 13:10:00,15.52,15.52,15.5,15.51,13100.0,13.6201,13.6201,13.6026,13.6114,13100.0
2010-10-20 13:15:00,15.51,15.53,15.51,15.51,25500.0,13.6114,13.6289,13.6114,13.6114,25500.0
2010-10-20 13:20:00,15.52,15.53,15.51,15.53,31500.0,13.6201,13.6289,13.6114,13.6289,31500.0
2010-10-20 13:25:00,15.53,15.54,15.53,15.54,21800.0,13.6289,13.6377,13.6289,13.6377,21800.0
2010-10-20 13:30:00,15.53,15.54,15.52,15.53,26700.0,13.6289,13.6377,13.6201,13.6289,26700.0
2010-10-20 13:35:00,15.53,15.53,15.53,15.53,22100.0,13.6289,13.6289,13.6289,13.6289,22100.0
2010-10-20 13:40:00,15.54,15.54,15.51,15.51,11700.0,13.6377,13.6377,13.6114,13.6114,11700.0
2010-10-20 13:45:00,15.51,15.52,15.5,15.5,23400.0,13.6114,13.6201,13.6026,13.6026,23400.0
2010-10-20 13:50:00,15.51,15.51,15.5,15.5,3300.0,13.6114,13.6114,13.6026,13.6026,3300.0
2010-10-20 13:55:00,15.5,15.5,15.5,15.5,6200.0,13.6026,13.6026,13.6026,13.6026,6200.0
2010-10-20 14:00:00,15.51,15.54,15.49,15.49,47500.0,13.6114,13.6377,13.5938,13.5938,47500.0
2010-10-20 14:05:00,15.5,15.52,15.48,15.5,41100.0,13.6026,13.6201,13.585,13.6026,41100.0
2010-10-20 14:10:00,15.49,15.51,15.49,15.5,51200.0,13.5938,13.6114,13.5938,13.6026,51200.0
2010-10-20 14:15:00,15.5,15.54,15.5,15.53,55900.0,13.6026,13.6377,13.6026,13.6289,55900.0
2010-10-20 14:20:00,15.54,15.54,15.52,15.53,23400.0,13.6377,13.6377,13.6201,13.6289,23400.0
2010-10-20 14:25:00,15.52,15.55,15.52,15.53,28900.0,13.6201,13.6465,13.6201,13.6289,28900.0
2010-10-20 14:30:00,15.54,15.56,15.54,15.55,23400.0,13.6377,13.6552,13.6377,13.6465,23400.0
2010-10-20 14:35:00,15.55,15.56,15.54,15.55,8000.0,13.6465,13.6552,13.6377,13.6465,8000.0
2010-10-20 14:40:00,15.55,15.55,15.54,15.55,34000.0,13.6465,13.6465,13.6377,13.6465,34000.0
2010-10-20 14:45:00,15.55,15.55,15.51,15.51,36700.0,13.6465,13.6465,13.6114,13.6114,36700.0
2010-10-20 14:50:00,15.52,15.53,15.52,15.53,4900.0,13.6201,13.6289,13.6201,13.6289,4900.0
2010-10-20 14:55:00,15.52,15.53,15.51,15.53,12700.0,13.6201,13.6289,13.6114,13.6289,12700.0
2010-10-20 15:00:00,15.53,15.53,15.5,15.5,7000.0,13.6289,13.6289,13.6026,13.6026,7000.0
2010-10-20 15:05:00,15.51,15.52,15.5,15.52,18900.0,13.6114,13.6201,13.6026,13.6201,18900.0
2010-10-20 15:10:00,15.52,15.52,15.5,15.51,76500.0,13.6201,13.6201,13.6026,13.6114,76500.0
2010-10-20 15:15:00,15.51,15.52,15.51,15.51,13100.0,13.6114,13.6201,13.6114,13.6114,13100.0
2010-10-20 15:20:00,15.52,15.53,15.51,15.52,18300.0,13.6201,13.6289,13.6114,13.6201,18300.0
2010-10-20 15:25:00,15.52,15.55,15.51,15.55,14000.0,13.6201,13.6465,13.6114,13.6465,14000.0
2010-10-20 15:30:00,15.54,15.55,15.52,15.54,27900.0,13.6377,13.6465,13.6201,13.6377,27900.0
2010-10-20 15:35:00,15.54,15.54,15.48,15.51,80800.0,13.6377,13.6377,13.585,13.6114,80800.0
2010-10-20 15:40:00,15.5,15.51,15.48,15.49,83700.0,13.6026,13.6114,13.585,13.5938,83700.0
2010-10-20 15:45:00,15.5,15.53,15.5,15.52,57700.0,13.6026,13.6289,13.6026,13.6201,57700.0
2010-10-20 15:50:00,15.52,15.53,15.47,15.48,148300.0,13.6201,13.6289,13.5763,13.585,148300.0
2010-10-20 15:55:00,15.48,15.51,15.48,15.51,274900.0,13.585,13.6114,13.585,13.6114,274900.0
2010-10-21 09:30:00,15.53,15.64,15.53,15.63,83300.0,13.6289,13.7255,13.6289,13.7167,83300.0
2010-10-21 09:35:00,15.62,15.73,15.62,15.73,42300.0,13.7079,13.8044,13.7079,13.8044,42300.0
2010-10-21 09:40:00,15.73,15.76,15.72,15.74,92800.0,13.8044,13.8308,13.7957,13.8132,92800.0
2010-10-21 09:45:00,15.75,15.77,15.73,15.76,123300.0,13.822,13.8395,13.8044,13.8308,123300.0
2010-10-21 09:50:00,15.76,15.77,15.74,15.74,49900.0,13.8308,13.8395,13.8132,13.8132,49900.0
2010-10-21 09:55:00,15.74,15.76,15.72,15.76,182200.0,13.8132,13.8308,13.7957,13.8308,182200.0
2010-10-21 10:00:00,15.76,15.77,15.71,15.76,69700.0,13.8308,13.8395,13.7869,13.8308,69700.0
2010-10-21 10:05:00,15.76,15.85,15.75,15.84,48900.0,13.8308,13.9097,13.822,13.901,48900.0
2010-10-21 10:10:00,15.85,15.86,15.83,15.85,266900.0,13.9097,13.9185,13.8922,13.9097,266900.0
2010-10-21 10:15:00,15.84,15.84,15.81,15.83,44200.0,13.901,13.901,13.8746,13.8922,44200.0
2010-10-21 10:20:00,15.83,15.84,15.81,15.83,104000.0,13.8922,13.901,13.8746,13.8922,104000.0
2010-10-21 10:25:00,15.84,15.85,15.8,15.8,53200.0,13.901,13.9097,13.8659,13.8659,53200.0
2010-10-21 10:30:00,15.81,15.85,15.81,15.85,121500.0,13.8746,13.9097,13.8746,13.9097,121500.0
2010-10-21 10:35:00,15.85,15.86,15.84,15.86,16500.0,13.9097,13.9185,13.901,13.9185,16500.0
2010-10-21 10:40:00,15.87,15.9,15.86,15.89,252300.0,13.9273,13.9536,13.9185,13.9448,252300.0
2010-10-21 10:45:00,15.89,15.9,15.86,15.87,32700.0,13.9448,13.9536,13.9185,13.9273,32700.0
2010-10-21 10:50:00,15.87,15.89,15.87,15.89,11100.0,13.9273,13.9448,13.9273,13.9448,11100.0
2010-10-21 10:55:00,15.89,15.92,15.88,15.91,12600.0,13.9448,13.9712,13.9361,13.9624,12600.0
2010-10-21 11:00:00,15.92,15.92,15.9,15.91,49300.0,13.9712,13.9712,13.9536,13.9624,49300.0
2010-10-21 11:05:00,15.91,15.93,15.9,15.92,42700.0,13.9624,13.98,13.9536,13.9712,42700.0
2010-10-21 11:10:00,15.92,15.93,15.87,15.88,50100.0,13.9712,13.98,13.9273,13.9361,50100.0
2010-10-21 11:15:00,15.88,15.88,15.83,15.83,16900.0,13.9361,13.9361,13.8922,13.8922,16900.0
2010-10-21 11:20:00,15.83,15.86,15.82,15.82,44800.0,13.8922,13.9185,13.8834,13.8834,44800.0
2010-10-21 11:25:00,15.82,15.82,15.78,15.82,111900.0,13.8834,13.8834,13.8483,13.8834,111900.0
2010-10-21 11:30:00,15.81,15.82,15.81,15.82,10600.0,13.8746,13.8834,13.8746,13.8834,10600.0
2010-10-21 11:35:00,15.81,15.81,15.72,15.72,45000.0,13.8746,13.8746,13.7957,13.7957,45000.0
2010-10-21 11:40:00,15.72,15.73,15.7,15.72,31500.0,13.7957,13.8044,13.7781,13.7957,31500.0
2010-10-21 11:45:00,15.72,15.75,15.72,15.74,53100.0,13.7957,13.822,13.7957,13.8132,53100.0
2010-10-21 11:50:00,15.73,15.73,15.71,15.72,4200.0,13.8044,13.8044,13.7869,13.7957,4200.0
2010-10-21 11:55:00,15.72,15.78,15.72,15.78,25000.0,13.7957,13.8483,13.7957,13.8483,25000.0
2010-10-21 12:00:00,15.78,15.78,15.74,15.75,41800.0,13.8483,13.8483,13.8132,13.822,41800.0
2010-10-21 12:05:00,15.75,15.76,15.73,15.73,10600.0,13.822,13.8308,13.8044,13.8044,10600.0
2010-10-21 12:10:00,15.74,15.75,15.73,15.73,18700.0,13.8132,13.822,13.8044,13.8044,18700.0
2010-10-21 12:15:00,15.74,15.76,15.72,15.76,27200.0,13.8132,13.8308,13.7957,13.8308,27200.0
2010-10-21 12:20:00,15.76,15.76,15.75,15.75,14600.0,13.8308,13.8308,13.822,13.822,14600.0
2010-10-21 12:25:00,15.74,15.77,15.72,15.77,11400.0,13.8132,13.8395,13.7957,13.8395,11400.0
2010-10-21 12:30:00,15.76,15.76,15.72,15.72,6700.0,13.8308,13.8308,13.7957,13.7957,6700.0
2010-10-21 12:35:00,15.72,15.72,15.67,15.68,35000.0,13.7957,13.7957,13.7518,13.7606,35000.0
2010-10-21 12:40:00,15.67,15.7,15.67,15.68,26400.0,13.7518,13.7781,13.7518,13.7606,26400.0
2010-10-21 12:45:00,15.68,15.68,15.65,15.67,65200.0,13.7606,13.7606,13.7342,13.7518,65200.0
2010-10-21 12:50:00,15.68,15.69,15.67,15.67,8100.0,13.7606,13.7693,13.7518,13.7518,8100.0
2010-10-21 12:55:00,15.67,15.69,15.67,15.68,5800.0,13.7518,13.7693,13.7518,13.7606,5800.0
2010-10-21 13:00:00,15.68,15.72,15.68,15.71,14900.0,13.7606,13.7957,13.7606,13.7869,14900.0
2010-10-21 13:05:00,15.71,15.71,15.69,15.69,12600.0,13.7869,13.7869,13.7693,13.7693,12600.0
2010-10-21 13:10:00,15.7,15.71,15.7,15.71,13100.0,13.7781,13.7869,13.7781,13.7869,13100.0
2010-10-21 13:15:00,15.71,15.71,15.68,15.7,21500.0,13.7869,13.7869,13.7606,13.7781,21500.0
2010-10-21 13:20:00,15.69,15.69,15.66,15.67,8200.0,13.7693,13.7693,13.743,13.7518,8200.0
2010-10-21 13:25:00,15.66,15.68,15.66,15.68,13700.0,13.743,13.7606,13.743,13.7606,13700.0
2010-10-21 13:30:00,15.68,15.68,15.65,15.66,20000.0,13.7606,13.7606,13.7342,13.743,20000.0
2010-10-21 13:35:00,15.66,15.68,15.66,15.68,7600.0,13.743,13.7606,13.743,13.7606,7600.0
2010-10-21 13:40:00,15.67,15.68,15.66,15.66,3000.0,13.7518,13.7606,13.743,13.743,3000.0
2010-10-21 13:45:00,15.66,15.66,15.6,15.61,26100.0,13.743,13.743,13.6903,13.6991,26100.0
2010-10-21 13:50:00,15.61,15.61,15.55,15.56,27900.0,13.6991,13.6991,13.6465,13.6552,27900.0
2010-10-21 13:55:00,15.56,15.56,15.52,15.54,49200.0,13.6552,13.6552,13.6201,13.6377,49200.0
2010-10-21 14:00:00,15.54,15.57,15.53,15.57,38200.0,13.6377,13.664,13.6289,13.664,38200.0
2010-10-21 14:05:00,15.57,15.57,15.55,15.56,32800.0,13.664,13.664,13.6465,13.6552,32800.0
2010-10-21 14:10:00,15.56,15.58,15.56,15.57,60400.0,13.6552,13.6728,13.6552,13.664,60400.0
2010-10-21 14:15:00,15.57,15.6,15.56,15.6,20500.0,13.664,13.6903,13.6552,13.6903,20500.0
2010-10-21 14:20:00,15.6,15.6,15.57,15.58,12600.0,13.6903,13.6903,13.664,13.6728,12600.0
2010-10-21 14:25:00,15.58,15.61,15.58,15.6,17100.0,13.6728,13.6991,13.6728,13.6903,17100.0
2010-10-21 14:30:00,15.6,15.62,15.59,15.61,13100.0,13.6903,13.7079,13.6816,13.6991,13100.0
2010-10-21 14:35:00,15.61,15.61,15.59,15.6,13600.0,13.6991,13.6991,13.6816,13.6903,13600.0
2010-10-21 14:40:00,15.59,15.6,15.59,15.6,8500.0,13.6816,13.6903,13.6816,13.6903,8500.0
2010-10-21 14:45:00,15.59,15.6,15.58,15.58,6600.0,13.6816,13.6903,13.6728,13.6728,6600.0
2010-10-21 14:50:00,15.58,15.62,15.58,15.62,21900.0,13.6728,13.7079,13.6728,13.7079,21900.0
2010-10-21 14:55:00,15.62,15.63,15.61,15.61,20100.0,13.7079,13.7167,13.6991,13.6991,20100.0
2010-10-21 15:00:00,15.62,15.64,15.62,15.63,46100.0,13.7079,13.7255,13.7079,13.7167,46100.0
2010-10-21 15:05:00,15.63,15.64,15.62,15.63,13100.0,13.7167,13.7255,13.7079,13.7167,13100.0
2010-10-21 15:10:00,15.62,15.64,15.61,15.64,76600.0,13.7079,13.7255,13.6991,13.7255,76600.0
2010-10-21 15:15:00,15.64,15.71,15.63,15.7,235900.0,13.7255,13.7869,13.7167,13.7781,235900.0
2010-10-21 15:20:00,15.7,15.73,15.7,15.73,293100.0,13.7781,13.8044,13.7781,13.8044,293100.0
2010-10-21 15:25:00,15.73,15.74,15.72,15.73,257100.0,13.8044,13.8132,13.7957,13.8044,257100.0
2010-10-21 15:30:00,15.72,15.74,15.69,15.7,83600.0,13.7957,13.8132,13.7693,13.7781,83600.0
2010-10-21 15:35:00,15.7,15.73,15.7,15.71,39600.0,13.7781,13.8044,13.7781,13.7869,39600.0
2010-10-21 15:40:00,15.71,15.72,15.68,15.69,122300.0,13.7869,13.7957,13.7606,13.7693,122300.0
2010-10-21 15:45:00,15.69,15.7,15.67,15.69,106700.0,13.7693,13.7781,13.7518,13.7693,106700.0
2010-10-21 15:50:00,15.69,15.7,15.67,15.69,139100.0,13.7693,13.7781,13.7518,13.7693,139100.0
2010-10-21 15:55:00,15.7,15.71,15.69,15.71,340500.0,13.7781,13.7869,13.7693,13.7869,340500.0
2010-10-22 09:30:00,15.71,15.71,15.62,15.64,38000.0,13.7869,13.7869,13.7079,13.7255,38000.0
2010-10-22 09:35:00,15.63,15.69,15.62,15.69,65600.0,13.7167,13.7693,13.7079,13.7693,65600.0
2010-10-22 09:40:00,15.7,15.72,15.67,15.68,61500.0,13.7781,13.7957,13.7518,13.7606,61500.0
2010-10-22 09:45:00,15.7,15.73,15.68,15.68,35900.0,13.7781,13.8044,13.7606,13.7606,35900.0
2010-10-22 09:50:00,15.69,15.69,15.63,15.63,26700.0,13.7693,13.7693,13.7167,13.7167,26700.0
2010-10-22 09:55:00,15.63,15.63,15.59,15.59,27300.0,13.7167,13.7167,13.6816,13.6816,27300.0
2010-10-22 10:00:00,15.58,15.62,15.57,15.62,18300.0,13.6728,13.7079,13.664,13.7079,18300.0
2010-10-22 10:05:00,15.62,15.63,15.61,15.62,14600.0,13.7079,13.7167,13.6991,13.7079,14600.0
2010-10-22 10:10:00,15.62,15.62,15.59,15.62,14500.0,13.7079,13.7079,13.6816,13.7079,14500.0
2010-10-22 10:15:00,15.62,15.63,15.62,15.63,13000.0,13.7079,13.7167,13.7079,13.7167,13000.0
2010-10-22 10:20:00,15.63,15.63,15.61,15.61,20100.0,13.7167,13.7167,13.6991,13.6991,20100.0
2010-10-22 10:25:00,15.61,15.64,15.61,15.64,4800.0,13.6991,13.7255,13.6991,13.7255,4800.0
2010-10-22 10:30:00,15.64,15.66,15.64,15.66,4900.0,13.7255,13.743,13.7255,13.743,4900.0
2010-10-22 10:35:00,15.65,15.65,15.64,15.64,8300.0,13.7342,13.7342,13.7255,13.7255,8300.0
2010-10-22 10:40:00,15.63,15.63,15.61,15.62,9000.0,13.7167,13.7167,13.6991,13.7079,9000.0
2010-10-22 10:45:00,15.62,15.68,15.62,15.68,7100.0,13.7079,13.7606,13.7079,13.7606,7100.0
2010-10-22 10:50:00,15.68,15.7,15.68,15.69,33300.0,13.7606,13.7781,13.7606,13.7693,33300.0
2010-10-22 10:55:00,15.69,15.7,15.68,15.68,15800.0,13.7693,13.7781,13.7606,13.7606,15800.0
2010-10-22 11:00:00,15.68,15.68,15.65,15.67,11100.0,13.7606,13.7606,13.7342,13.7518,11100.0
2010-10-22 11:05:00,15.68,15.68,15.65,15.67,23600.0,13.7606,13.7606,13.7342,13.7518,23600.0
2010-10-22 11:10:00,15.66,15.67,15.65,15.65,18100.0,13.743,13.7518,13.7342,13.7342,18100.0
2010-10-22 11:15:00,15.65,15.66,15.64,15.66,6700.0,13.7342,13.743,13.7255,13.743,6700.0
2010-10-22 11:20:00,15.66,15.66,15.64,15.64,13100.0,13.743,13.743,13.7255,13.7255,13100.0
2010-10-22 11:25:00,15.64,15.65,15.63,15.65,7700.0,13.7255,13.7342,13.7167,13.7342,7700.0
2010-10-22 11:30:00,15.66,15.68,15.66,15.67,8800.0,13.743,13.7606,13.743,13.7518,8800.0
2010-10-22 11:35:00,15.67,15.69,15.67,15.69,5300.0,13.7518,13.7693,13.7518,13.7693,5300.0
2010-10-22 11:40:00,15.68,15.68,15.66,15.66,3700.0,13.7606,13.7606,13.743,13.743,3700.0
2010-10-22 11:45:00,15.67,15.67,15.64,15.64,54800.0,13.7518,13.7518,13.7255,13.7255,54800.0
2010-10-22 11:50:00,15.63,15.64,15.63,15.64,1700.0,13.7167,13.7255,13.7167,13.7255,1700.0
2010-10-22 11:55:00,15.64,15.65,15.64,15.65,10400.0,13.7255,13.7342,13.7255,13.7342,10400.0
2010-10-22 12:00:00,15.64,15.64,15.63,15.64,6600.0,13.7255,13.7255,13.7167,13.7255,6600.0
2010-10-22 12:05:00,15.63,15.66,15.63,15.64,16100.0,13.7167,13.743,13.7167,13.7255,16100.0
2010-10-22 12:10:00,15.65,15.65,15.62,15.62,3600.0,13.7342,13.7342,13.7079,13.7079,3600.0
2010-10-22 12:15:00,15.62,15.63,15.62,15.63,3800.0,13.7079,13.7167,13.7079,13.7167,3800.0
2010-10-22 12:20:00,15.64,15.64,15.63,15.63,2500.0,13.7255,13.7255,13.7167,13.7167,2500.0
2010-10-22 12:25:00,15.64,15.65,15.64,15.65,900.0,13.7255,13.7342,13.7255,13.7342,900.0
2010-10-22 12:30:00,15.68,15.68,15.68,15.68,1300.0,13.7606,13.7606,13.7606,13.7606,1300.0
2010-10-22 12:35:00,15.68,15.68,15.67,15.67,2300.0,13.7606,13.7606,13.7518,13.7518,2300.0
2010-10-22 12:40:00,15.67,15.67,15.67,15.67,400.0,13.7518,13.7518,13.7518,13.7518,400.0
2010-10-22 12:45:00,15.68,15.68,15.68,15.68,2700.0,13.7606,13.7606,13.7606,13.7606,2700.0
2010-10-22 12:50:00,15.68,15.68,15.67,15.67,1800.0,13.7606,13.7606,13.7518,13.7518,1800.0
2010-10-22 12:55:00,15.66,15.66,15.65,15.66,1900.0,13.743,13.743,13.7342,13.743,1900.0
2010-10-22 13:00:00,15.67,15.67,15.65,15.66,11400.0,13.7518,13.7518,13.7342,13.743,11400.0
2010-10-22 13:05:00,15.66,15.67,15.66,15.67,6600.0,13.743,13.7518,13.743,13.7518,6600.0
2010-10-22 13:10:00,15.67,15.67,15.67,15.67,300.0,13.7518,13.7518,13.7518,13.7518,300.0
2010-10-22 13:15:00,15.67,15.68,15.66,15.66,13400.0,13.7518,13.7606,13.743,13.743,13400.0
2010-10-22 13:20:00,15.66,15.66,15.66,15.66,4400.0,13.743,13.743,13.743,13.743,4400.0
2010-10-22 13:25:00,15.67,15.67,15.66,15.66,8500.0,13.7518,13.7518,13.743,13.743,8500.0
2010-10-22 13:30:00,15.66,15.66,15.66,15.66,2500.0,13.743,13.743,13.743,13.743,2500.0
2010-10-22 13:35:00,15.66,15.66,15.65,15.65,600.0,13.743,13.743,13.7342,13.7342,600.0
2010-10-22 13:40:00,15.65,15.65,15.65,15.65,0.0,13.7342,13.7342,13.7342,13.7342,0.0
2010-10-22 13:45:00,15.65,15.66,15.65,15.66,1100.0,13.7342,13.743,13.7342,13.743,1100.0
2010-10-22 13:50:00,15.66,15.66,15.64,15.64,39300.0,13.743,13.743,13.7255,13.7255,39300.0
2010-10-22 13:55:00,15.64,15.65,15.64,15.64,1500.0,13.7255,13.7342,13.7255,13.7255,1500.0
2010-10-22 14:00:00,15.65,15.65,15.64,15.64,700.0,13.7342,13.7342,13.7255,13.7255,700.0
2010-10-22 14:05:00,15.64,15.65,15.64,15.65,5500.0,13.7255,13.7342,13.7255,13.7342,5500.0
2010-10-22 14:10:00,15.65,15.65,15.65,15.65,0.0,13.7342,13.7342,13.7342,13.7342,0.0
2010-10-22 14:15:00,15.66,15.66,15.66,15.66,800.0,13.743,13.743,13.743,13.743,800.0
2010-10-22 14:20:00,15.66,15.66,15.66,15.66,0.0,13.743,13.743,13.743,13.743,0.0
2010-10-22 14:25:00,15.66,15.67,15.66,15.67,7000.0,13.743,13.7518,13.743,13.7518,7000.0
2010-10-22 14:30:00,15.67,15.67,15.66,15.66,21100.0,13.7518,13.7518,13.743,13.743,21100.0
2010-10-22 14:35:00,15.66,15.67,15.66,15.66,18800.0,13.743,13.7518,13.743,13.743,18800.0
2010-10-22 14:40:00,15.66,15.66,15.65,15.65,3700.0,13.743,13.743,13.7342,13.7342,3700.0
2010-10-22 14:45:00,15.65,15.67,15.65,15.67,16600.0,13.7342,13.7518,13.7342,13.7518,16600.0
2010-10-22 14:50:00,15.67,15.67,15.66,15.66,11800.0,13.7518,13.7518,13.743,13.743,11800.0
2010-10-22 14:55:00,15.66,15.67,15.65,15.66,8200.0,13.743,13.7518,13.7342,13.743,8200.0
2010-10-22 15:00:00,15.66,15.66,15.64,15.66,9500.0,13.743,13.743,13.7255,13.743,9500.0
2010-10-22 15:05:00,15.66,15.68,15.65,15.66,28900.0,13.743,13.7606,13.7342,13.743,28900.0
2010-10-22 15:10:00,15.66,15.66,15.65,15.65,11700.0,13.743,13.743,13.7342,13.7342,11700.0
2010-10-22 15:15:00,15.65,15.66,15.64,15.64,15500.0,13.7342,13.743,13.7255,13.7255,15500.0
2010-10-22 15:20:00,15.65,15.66,15.65,15.65,43900.0,13.7342,13.743,13.7342,13.7342,43900.0
2010-10-22 15:25:00,15.65,15.66,15.65,15.65,10300.0,13.7342,13.743,13.7342,13.7342,10300.0
2010-10-22 15:30:00,15.66,15.66,15.65,15.66,6500.0,13.743,13.743,13.7342,13.743,6500.0
2010-10-22 15:35:00,15.65,15.66,15.65,15.65,12100.0,13.7342,13.743,13.7342,13.7342,12100.0
2010-10-22 15:40:00,15.65,15.66,15.64,15.65,41200.0,13.7342,13.743,13.7255,13.7342,41200.0
2010-10-22 15:45:00,15.65,15.67,15.65,15.67,14200.0,13.7342,13.7518,13.7342,13.7518,14200.0
2010-10-22 15:50:00,15.67,15.68,15.66,15.68,20000.0,13.7518,13.7606,13.743,13.7606,20000.0
2010-10-22 15:55:00,15.67,15.68,15.66,15.66,115800.0,13.7518,13.7606,13.743,13.743,115800.0
2010-10-25 09:30:00,15.75,15.83,15.75,15.82,55500.0,13.822,13.8922,13.822,13.8834,55500.0
2010-10-25 09:35:00,15.82,15.86,15.82,15.85,50400.0,13.8834,13.9185,13.8834,13.9097,50400.0
2010-10-25 09:40:00,15.85,15.89,15.85,15.88,67000.0,13.9097,13.9448,13.9097,13.9361,67000.0
2010-10-25 09:45:00,15.87,15.89,15.87,15.89,55500.0,13.9273,13.9448,13.9273,13.9448,55500.0
2010-10-25 09:50:00,15.89,15.91,15.88,15.9,55100.0,13.9448,13.9624,13.9361,13.9536,55100.0
2010-10-25 09:55:00,15.91,15.96,15.91,15.93,159500.0,13.9624,14.0063,13.9624,13.98,159500.0
2010-10-25 10:00:00,15.95,16.01,15.93,15.97,537300.0,13.9975,14.0502,13.98,14.0151,537300.0
2010-10-25 10:05:00,15.98,15.98,15.91,15.91,595900.0,14.0238,14.0238,13.9624,13.9624,595900.0
2010-10-25 10:10:00,15.91,15.93,15.9,15.9,261400.0,13.9624,13.98,13.9536,13.9536,261400.0
2010-10-25 10:15:00,15.9,15.92,15.89,15.91,85200.0,13.9536,13.9712,13.9448,13.9624,85200.0
2010-10-25 10:20:00,15.9,15.91,15.9,15.9,30700.0,13.9536,13.9624,13.9536,13.9536,30700.0
2010-10-25 10:25:00,15.9,15.91,15.89,15.9,47400.0,13.9536,13.9624,13.9448,13.9536,47400.0
2010-10-25 10:30:00,15.89,15.9,15.86,15.87,101200.0,13.9448,13.9536,13.9185,13.9273,101200.0
2010-10-25 10:35:00,15.86,15.87,15.83,15.85,36600.0,13.9185,13.9273,13.8922,13.9097,36600.0
2010-10-25 10:40:00,15.85,15.86,15.8,15.84,42000.0,13.9097,13.9185,13.8659,13.901,42000.0
2010-10-25 10:45:00,15.84,15.86,15.83,15.86,45400.0,13.901,13.9185,13.8922,13.9185,45400.0
2010-10-25 10:50:00,15.87,15.87,15.86,15.86,25600.0,13.9273,13.9273,13.9185,13.9185,25600.0
2010-10-25 10:55:00,15.87,15.87,15.85,15.85,10200.0,13.9273,13.9273,13.9097,13.9097,10200.0
2010-10-25 11:00:00,15.85,15.86,15.84,15.84,25200.0,13.9097,13.9185,13.901,13.901,25200.0
2010-10-25 11:05:00,15.84,15.85,15.82,15.85,29200.0,13.901,13.9097,13.8834,13.9097,29200.0
2010-10-25 11:10:00,15.85,15.87,15.84,15.86,20800.0,13.9097,13.9273,13.901,13.9185,20800.0
2010-10-25 11:15:00,15.86,15.87,15.84,15.87,53800.0,13.9185,13.9273,13.901,13.9273,53800.0
2010-10-25 11:20:00,15.88,15.88,15.87,15.87,36600.0,13.9361,13.9361,13.9273,13.9273,36600.0
2010-10-25 11:25:00,15.87,15.87,15.85,15.87,70100.0,13.9273,13.9273,13.9097,13.9273,70100.0
2010-10-25 11:30:00,15.87,15.9,15.87,15.89,16000.0,13.9273,13.9536,13.9273,13.9448,16000.0
2010-10-25 11:35:00,15.89,15.89,15.88,15.88,8200.0,13.9448,13.9448,13.9361,13.9361,8200.0
2010-10-25 11:40:00,15.88,15.89,15.88,15.88,28400.0,13.9361,13.9448,13.9361,13.9361,28400.0
2010-10-25 11:45:00,15.89,15.89,15.88,15.89,1700.0,13.9448,13.9448,13.9361,13.9448,1700.0
2010-10-25 11:50:00,15.89,15.89,15.86,15.86,18600.0,13.9448,13.9448,13.9185,13.9185,18600.0
2010-10-25 11:55:00,15.86,15.87,15.86,15.87,7500.0,13.9185,13.9273,13.9185,13.9273,7500.0
2010-10-25 12:00:00,15.87,15.88,15.86,15.86,14600.0,13.9273,13.9361,13.9185,13.9185,14600.0
2010-10-25 12:05:00,15.86,15.86,15.85,15.86,7800.0,13.9185,13.9185,13.9097,13.9185,7800.0
2010-10-25 12:10:00,15.86,15.86,15.85,15.85,3400.0,13.9185,13.9185,13.9097,13.9097,3400.0
2010-10-25 12:15:00,15.85,15.87,15.84,15.84,13500.0,13.9097,13.9273,13.901,13.901,13500.0
2010-10-25 12:20:00,15.84,15.84,15.8,15.8,25200.0,13.901,13.901,13.8659,13.8659,25200.0
2010-10-25 12:25:00,15.8,15.8,15.79,15.8,30200.0,13.8659,13.8659,13.8571,13.8659,30200.0
2010-10-25 12:30:00,15.8,15.81,15.77,15.77,12000.0,13.8659,13.8746,13.8395,13.8395,12000.0
2010-10-25 12:35:00,15.78,15.81,15.77,15.81,8400.0,13.8483,13.8746,13.8395,13.8746,8400.0
2010-10-25 12:40:00,15.8,15.81,15.8,15.81,23700.0,13.8659,13.8746,13.8659,13.8746,23700.0
2010-10-25 12:45:00,15.81,15.82,15.8,15.81,7000.0,13.8746,13.8834,13.8659,13.8746,7000.0
2010-10-25 12:50:00,15.8,15.81,15.79,15.81,60600.0,13.8659,13.8746,13.8571,13.8746,60600.0
2010-10-25 12:55:00,15.81,15.82,15.81,15.81,6900.0,13.8746,13.8834,13.8746,13.8746,6900.0
2010-10-25 13:00:00,15.8,15.82,15.79,15.82,31900.0,13.8659,13.8834,13.8571,13.8834,31900.0
2010-10-25 13:05:00,15.82,15.83,15.82,15.83,3500.0,13.8834,13.8922,13.8834,13.8922,3500.0
2010-10-25 13:10:00,15.83,15.84,15.83,15.83,2900.0,13.8922,13.901,13.8922,13.8922,2900.0
2010-10-25 13:15:00,15.83,15.85,15.82,15.83,31700.0,13.8922,13.9097,13.8834,13.8922,31700.0
2010-10-25 13:20:00,15.84,15.86,15.83,15.84,12400.0,13.901,13.9185,13.8922,13.901,12400.0
2010-10-25 13:25:00,15.84,15.86,15.84,15.86,7200.0,13.901,13.9185,13.901,13.9185,7200.0
2010-10-25 13:30:00,15.86,15.87,15.85,15.85,8300.0,13.9185,13.9273,13.9097,13.9097,8300.0
2010-10-25 13:35:00,15.85,15.86,15.85,15.85,6900.0,13.9097,13.9185,13.9097,13.9097,6900.0
2010-10-25 13:40:00,15.85,15.86,15.85,15.86,23600.0,13.9097,13.9185,13.9097,13.9185,23600.0
2010-10-25 13:45:00,15.86,15.86,15.85,15.85,20700.0,13.9185,13.9185,13.9097,13.9097,20700.0
2010-10-25 13:50:00,15.84,15.84,15.82,15.82,22000.0,13.901,13.901,13.8834,13.8834,22000.0
2010-10-25 13:55:00,15.82,15.82,15.8,15.81,60100.0,13.8834,13.8834,13.8659,13.8746,60100.0
2010-10-25 14:00:00,15.82,15.82,15.81,15.82,4500.0,13.8834,13.8834,13.8746,13.8834,4500.0
2010-10-25 14:05:00,15.81,15.83,15.81,15.83,19900.0,13.8746,13.8922,13.8746,13.8922,19900.0
2010-10-25 14:10:00,15.83,15.83,15.82,15.82,34100.0,13.8922,13.8922,13.8834,13.8834,34100.0
2010-10-25 14:15:00,15.82,15.82,15.81,15.81,8000.0,13.8834,13.8834,13.8746,13.8746,8000.0
2010-10-25 14:20:00,15.81,15.82,15.81,15.81,7900.0,13.8746,13.8834,13.8746,13.8746,7900.0
2010-10-25 14:25:00,15.82,15.82,15.81,15.81,23300.0,13.8834,13.8834,13.8746,13.8746,23300.0
2010-10-25 14:30:00,15.81,15.83,15.8,15.81,21800.0,13.8746,13.8922,13.8659,13.8746,21800.0
2010-10-25 14:35:00,15.81,15.81,15.76,15.77,254700.0,13.8746,13.8746,13.8308,13.8395,254700.0
2010-10-25 14:40:00,15.77,15.77,15.75,15.76,51600.0,13.8395,13.8395,13.822,13.8308,51600.0
2010-10-25 14:45:00,15.77,15.77,15.76,15.76,7700.0,13.8395,13.8395,13.8308,13.8308,7700.0
2010-10-25 14:50:00,15.76,15.78,15.76,15.77,14000.0,13.8308,13.8483,13.8308,13.8395,14000.0
2010-10-25 14:55:00,15.77,15.77,15.77,15.77,6700.0,13.8395,13.8395,13.8395,13.8395,6700.0
2010-10-25 15:00:00,15.77,15.79,15.77,15.78,14600.0,13.8395,13.8571,13.8395,13.8483,14600.0
2010-10-25 15:05:00,15.78,15.79,15.78,15.79,31800.0,13.8483,13.8571,13.8483,13.8571,31800.0
2010-10-25 15:10:00,15.8,15.81,15.79,15.79,13600.0,13.8659,13.8746,13.8571,13.8571,13600.0
2010-10-25 15:15:00,15.8,15.81,15.8,15.8,18200.0,13.8659,13.8746,13.8659,13.8659,18200.0
2010-10-25 15:20:00,15.8,15.83,15.8,15.83,13100.0,13.8659,13.8922,13.8659,13.8922,13100.0
2010-10-25 15:25:00,15.83,15.85,15.83,15.83,16000.0,13.8922,13.9097,13.8922,13.8922,16000.0
2010-10-25 15:30:00,15.83,15.84,15.82,15.82,16500.0,13.8922,13.901,13.8834,13.8834,16500.0
2010-10-25 15:35:00,15.82,15.82,15.77,15.77,44300.0,13.8834,13.8834,13.8395,13.8395,44300.0
2010-10-25 15:40:00,15.77,15.79,15.75,15.77,58700.0,13.8395,13.8571,13.822,13.8395,58700.0
2010-10-25 15:45:00,15.77,15.77,15.72,15.74,119200.0,13.8395,13.8395,13.7957,13.8132,119200.0
2010-10-25 15:50:00,15.74,15.76,15.72,15.74,156500.0,13.8132,13.8308,13.7957,13.8132,156500.0
2010-10-25 15:55:00,15.75,15.75,15.72,15.74,630000.0,13.822,13.822,13.7957,13.8132,630000.0
2010-10-26 09:30:00,15.58,15.65,15.56,15.64,63700.0,13.6728,13.7342,13.6552,13.7255,63700.0
2010-10-26 09:35:00,15.64,15.64,15.56,15.6,106700.0,13.7255,13.7255,13.6552,13.6903,106700.0
2010-10-26 09:40:00,15.59,15.65,15.58,15.63,49600.0,13.6816,13.7342,13.6728,13.7167,49600.0
2010-10-26 09:45:00,15.63,15.66,15.61,15.66,22400.0,13.7167,13.743,13.6991,13.743,22400.0
2010-10-26 09:50:00,15.66,15.68,15.65,15.67,22500.0,13.743,13.7606,13.7342,13.7518,22500.0
2010-10-26 09:55:00,15.68,15.69,15.67,15.69,71500.0,13.7606,13.7693,13.7518,13.7693,71500.0
2010-10-26 10:00:00,15.69,15.79,15.69,15.77,222500.0,13.7693,13.8571,13.7693,13.8395,222500.0
2010-10-26 10:05:00,15.77,15.82,15.77,15.78,416700.0,13.8395,13.8834,13.8395,13.8483,416700.0
2010-10-26 10:10:00,15.78,15.79,15.75,15.78,44700.0,13.8483,13.8571,13.822,13.8483,44700.0
2010-10-26 10:15:00,15.78,15.82,15.78,15.81,78800.0,13.8483,13.8834,13.8483,13.8746,78800.0
2010-10-26 10:20:00,15.82,15.9,15.82,15.89,175800.0,13.8834,13.9536,13.8834,13.9448,175800.0
2010-10-26 10:25:00,15.89,15.9,15.78,15.8,337600.0,13.9448,13.9536,13.8483,13.8659,337600.0
2010-10-26 10:30:00,15.8,15.8,15.76,15.76,122900.0,13.8659,13.8659,13.8308,13.8308,122900.0
2010-10-26 10:35:00,15.75,15.76,15.72,15.72,36000.0,13.822,13.8308,13.7957,13.7957,36000.0
2010-10-26 10:40:00,15.72,15.74,15.69,15.7,85500.0,13.7957,13.8132,13.7693,13.7781,85500.0
2010-10-26 10:45:00,15.69,15.71,15.69,15.71,11200.0,13.7693,13.7869,13.7693,13.7869,11200.0
2010-10-26 10:50:00,15.71,15.71,15.7,15.71,82800.0,13.7869,13.7869,13.7781,13.7869,82800.0
2010-10-26 10:55:00,15.71,15.73,15.7,15.73,75200.0,13.7869,13.8044,13.7781,13.8044,75200.0
2010-10-26 11:00:00,15.73,15.77,15.72,15.72,51700.0,13.8044,13.8395,13.7957,13.7957,51700.0
2010-10-26 11:05:00,15.72,15.72,15.69,15.69,34100.0,13.7957,13.7957,13.7693,13.7693,34100.0
2010-10-26 11:10:00,15.69,15.7,15.69,15.7,57400.0,13.7693,13.7781,13.7693,13.7781,57400.0
2010-10-26 11:15:00,15.7,15.72,15.7,15.71,39000.0,13.7781,13.7957,13.7781,13.7869,39000.0
2010-10-26 11:20:00,15.72,15.77,15.72,15.77,40200.0,13.7957,13.8395,13.7957,13.8395,40200.0
2010-10-26 11:25:00,15.77,15.77,15.76,15.77,24900.0,13.8395,13.8395,13.8308,13.8395,24900.0
2010-10-26 11:30:00,15.76,15.76,15.74,15.74,127200.0,13.8308,13.8308,13.8132,13.8132,127200.0
2010-10-26 11:35:00,15.74,15.75,15.74,15.74,52800.0,13.8132,13.822,13.8132,13.8132,52800.0
2010-10-26 11:40:00,15.74,15.74,15.72,15.72,13500.0,13.8132,13.8132,13.7957,13.7957,13500.0
2010-10-26 11:45:00,15.73,15.75,15.72,15.74,9900.0,13.8044,13.822,13.7957,13.8132,9900.0
2010-10-26 11:50:00,15.74,15.75,15.74,15.74,22600.0,13.8132,13.822,13.8132,13.8132,22600.0
2010-10-26 11:55:00,15.74,15.76,15.73,15.76,6800.0,13.8132,13.8308,13.8044,13.8308,6800.0
2010-10-26 12:00:00,15.77,15.79,15.76,15.76,27000.0,13.8395,13.8571,13.8308,13.8308,27000.0
2010-10-26 12:05:00,15.76,15.76,15.75,15.76,11000.0,13.8308,13.8308,13.822,13.8308,11000.0
2010-10-26 12:10:00,15.76,15.8,15.76,15.8,35800.0,13.8308,13.8659,13.8308,13.8659,35800.0
2010-10-26 12:15:00,15.8,15.8,15.78,15.78,5400.0,13.8659,13.8659,13.8483,13.8483,5400.0
2010-10-26 12:20:00,15.78,15.78,15.77,15.77,9500.0,13.8483,13.8483,13.8395,13.8395,9500.0
2010-10-26 12:25:00,15.77,15.78,15.77,15.78,4400.0,13.8395,13.8483,13.8395,13.8483,4400.0
2010-10-26 12:30:00,15.77,15.78,15.76,15.76,22700.0,13.8395,13.8483,13.8308,13.8308,22700.0
2010-10-26 12:35:00,15.76,15.78,15.76,15.76,15600.0,13.8308,13.8483,13.8308,13.8308,15600.0
2010-10-26 12:40:00,15.77,15.77,15.74,15.74,32500.0,13.8395,13.8395,13.8132,13.8132,32500.0
2010-10-26 12:45:00,15.74,15.75,15.74,15.74,2900.0,13.8132,13.822,13.8132,13.8132,2900.0
2010-10-26 12:50:00,15.74,15.76,15.74,15.75,9100.0,13.8132,13.8308,13.8132,13.822,9100.0
2010-10-26 12:55:00,15.76,15.77,15.75,15.77,7300.0,13.8308,13.8395,13.822,13.8395,7300.0
2010-10-26 13:00:00,15.76,15.77,15.76,15.77,7000.0,13.8308,13.8395,13.8308,13.8395,7000.0
2010-10-26 13:05:00,15.77,15.79,15.77,15.79,33700.0,13.8395,13.8571,13.8395,13.8571,33700.0
2010-10-26 13:10:00,15.79,15.8,15.79,15.8,29900.0,13.8571,13.8659,13.8571,13.8659,29900.0
2010-10-26 13:15:00,15.8,15.81,15.78,15.79,43400.0,13.8659,13.8746,13.8483,13.8571,43400.0
2010-10-26 13:20:00,15.79,15.79,15.77,15.78,10700.0,13.8571,13.8571,13.8395,13.8483,10700.0
2010-10-26 13:25:00,15.78,15.79,15.74,15.75,17900.0,13.8483,13.8571,13.8132,13.822,17900.0
2010-10-26 13:30:00,15.75,15.76,15.75,15.76,7600.0,13.822,13.8308,13.822,13.8308,7600.0
2010-10-26 13:35:00,15.77,15.77,15.76,15.76,3100.0,13.8395,13.8395,13.8308,13.8308,3100.0
2010-10-26 13:40:00,15.76,15.78,15.76,15.78,7900.0,13.8308,13.8483,13.8308,13.8483,7900.0
2010-10-26 13:45:00,15.77,15.78,15.76,15.76,2300.0,13.8395,13.8483,13.8308,13.8308,2300.0
2010-10-26 13:50:00,15.77,15.77,15.72,15.72,13300.0,13.8395,13.8395,13.7957,13.7957,13300.0
2010-10-26 13:55:00,15.72,15.73,15.71,15.71,7500.0,13.7957,13.8044,13.7869,13.7869,7500.0
2010-10-26 14:00:00,15.71,15.73,15.7,15.71,14500.0,13.7869,13.8044,13.7781,13.7869,14500.0
2010-10-26 14:05:00,15.72,15.72,15.69,15.69,7300.0,13.7957,13.7957,13.7693,13.7693,7300.0
2010-10-26 14:10:00,15.69,15.71,15.67,15.71,52200.0,13.7693,13.7869,13.7518,13.7869,52200.0
2010-10-26 14:15:00,15.71,15.72,15.7,15.72,26100.0,13.7869,13.7957,13.7781,13.7957,26100.0
2010-10-26 14:20:00,15.72,15.72,15.7,15.7,28500.0,13.7957,13.7957,13.7781,13.7781,28500.0
2010-10-26 14:25:00,15.7,15.71,15.69,15.71,3900.0,13.7781,13.7869,13.7693,13.7869,3900.0
2010-10-26 14:30:00,15.71,15.71,15.69,15.69,18700.0,13.7869,13.7869,13.7693,13.7693,18700.0
2010-10-26 14:35:00,15.7,15.73,15.7,15.72,41300.0,13.7781,13.8044,13.7781,13.7957,41300.0
2010-10-26 14:40:00,15.72,15.72,15.69,15.69,27500.0,13.7957,13.7957,13.7693,13.7693,27500.0
2010-10-26 14:45:00,15.7,15.7,15.69,15.69,78100.0,13.7781,13.7781,13.7693,13.7693,78100.0
2010-10-26 14:50:00,15.7,15.7,15.69,15.7,14800.0,13.7781,13.7781,13.7693,13.7781,14800.0
2010-10-26 14:55:00,15.7,15.71,15.68,15.69,28800.0,13.7781,13.7869,13.7606,13.7693,28800.0
2010-10-26 15:00:00,15.69,15.71,15.68,15.7,7300.0,13.7693,13.7869,13.7606,13.7781,7300.0
2010-10-26 15:05:00,15.71,15.72,15.7,15.72,11200.0,13.7869,13.7957,13.7781,13.7957,11200.0
2010-10-26 15:10:00,15.72,15.73,15.7,15.7,22500.0,13.7957,13.8044,13.7781,13.7781,22500.0
2010-10-26 15:15:00,15.69,15.72,15.69,15.7,7000.0,13.7693,13.7957,13.7693,13.7781,7000.0
2010-10-26 15:20:00,15.72,15.73,15.71,15.71,12800.0,13.7957,13.8044,13.7869,13.7869,12800.0
2010-10-26 15:25:00,15.71,15.72,15.71,15.71,19900.0,13.7869,13.7957,13.7869,13.7869,19900.0
2010-10-26 15:30:00,15.7,15.71,15.7,15.71,9100.0,13.7781,13.7869,13.7781,13.7869,9100.0
2010-10-26 15:35:00,15.71,15.72,15.7,15.7,100000.0,13.7869,13.7957,13.7781,13.7781,100000.0
2010-10-26 15:40:00,15.7,15.7,15.69,15.69,50200.0,13.7781,13.7781,13.7693,13.7693,50200.0
2010-10-26 15:45:00,15.69,15.69,15.65,15.67,94700.0,13.7693,13.7693,13.7342,13.7518,94700.0
2010-10-26 15:50:00,15.67,15.68,15.66,15.67,91200.0,13.7518,13.7606,13.743,13.7518,91200.0
2010-10-26 15:55:00,15.66,15.68,15.66,15.68,300000.0,13.743,13.7606,13.743,13.7606,300000.0
2010-10-27 09:30:00,15.58,15.58,15.44,15.5,136000.0,13.6728,13.6728,13.5499,13.6026,136000.0
2010-10-27 09:35:00,15.51,15.52,15.49,15.52,103900.0,13.6114,13.6201,13.5938,13.6201,103900.0
2010-10-27 09:40:00,15.52,15.54,15.52,15.53,27600.0,13.6201,13.6377,13.6201,13.6289,27600.0
2010-10-27 09:45:00,15.52,15.52,15.48,15.51,24600.0,13.6201,13.6201,13.585,13.6114,24600.0
2010-10-27 09:50:00,15.51,15.53,15.51,15.53,37100.0,13.6114,13.6289,13.6114,13.6289,37100.0
2010-10-27 09:55:00,15.52,15.55,15.52,15.55,16300.0,13.6201,13.6465,13.6201,13.6465,16300.0
2010-10-27 10:00:00,15.56,15.61,15.51,15.55,104000.0,13.6552,13.6991,13.6114,13.6465,104000.0
2010-10-27 10:05:00,15.55,15.56,15.52,15.53,25200.0,13.6465,13.6552,13.6201,13.6289,25200.0
2010-10-27 10:10:00,15.53,15.55,15.53,15.54,10100.0,13.6289,13.6465,13.6289,13.6377,10100.0
2010-10-27 10:15:00,15.54,15.56,15.53,15.53,33500.0,13.6377,13.6552,13.6289,13.6289,33500.0
2010-10-27 10:20:00,15.54,15.54,15.48,15.48,45300.0,13.6377,13.6377,13.585,13.585,45300.0
2010-10-27 10:25:00,15.48,15.48,15.45,15.47,11400.0,13.585,13.585,13.5587,13.5763,11400.0
2010-10-27 10:30:00,15.46,15.49,15.46,15.49,7100.0,13.5675,13.5938,13.5675,13.5938,7100.0
2010-10-27 10:35:00,15.48,15.49,15.46,15.46,7700.0,13.585,13.5938,13.5675,13.5675,7700.0
2010-10-27 10:40:00,15.47,15.48,15.47,15.48,8900.0,13.5763,13.585,13.5763,13.585,8900.0
2010-10-27 10:45:00,15.49,15.5,15.47,15.48,13300.0,13.5938,13.6026,13.5763,13.585,13300.0
2010-10-27 10:50:00,15.49,15.51,15.47,15.51,26500.0,13.5938,13.6114,13.5763,13.6114,26500.0
2010-10-27 10:55:00,15.51,15.51,15.44,15.45,23200.0,13.6114,13.6114,13.5499,13.5587,23200.0
2010-10-27 11:00:00,15.45,15.45,15.4,15.42,107400.0,13.5587,13.5587,13.5148,13.5324,107400.0
2010-10-27 11:05:00,15.41,15.41,15.38,15.4,41100.0,13.5236,13.5236,13.4973,13.5148,41100.0
2010-10-27 11:10:00,15.4,15.42,15.4,15.42,99900.0,13.5148,13.5324,13.5148,13.5324,99900.0
2010-10-27 11:15:00,15.42,15.45,15.42,15.44,44800.0,13.5324,13.5587,13.5324,13.5499,44800.0
2010-10-27 11:20:00,15.44,15.44,15.43,15.44,11200.0,13.5499,13.5499,13.5412,13.5499,11200.0
2010-10-27 11:25:00,15.43,15.44,15.4,15.4,14500.0,13.5412,13.5499,13.5148,13.5148,14500.0
2010-10-27 11:30:00,15.4,15.41,15.38,15.41,38500.0,13.5148,13.5236,13.4973,13.5236,38500.0
2010-10-27 11:35:00,15.41,15.45,15.41,15.44,25300.0,13.5236,13.5587,13.5236,13.5499,25300.0
2010-10-27 11:40:00,15.44,15.46,15.44,15.46,29700.0,13.5499,13.5675,13.5499,13.5675,29700.0
2010-10-27 11:45:00,15.46,15.46,15.45,15.46,6700.0,13.5675,13.5675,13.5587,13.5675,6700.0
2010-10-27 11:50:00,15.46,15.5,15.46,15.48,25400.0,13.5675,13.6026,13.5675,13.585,25400.0
2010-10-27 11:55:00,15.49,15.49,15.47,15.48,10600.0,13.5938,13.5938,13.5763,13.585,10600.0
2010-10-27 12:00:00,15.48,15.48,15.46,15.46,13100.0,13.585,13.585,13.5675,13.5675,13100.0
2010-10-27 12:05:00,15.46,15.46,15.43,15.43,35600.0,13.5675,13.5675,13.5412,13.5412,35600.0
2010-10-27 12:10:00,15.43,15.47,15.43,15.47,13800.0,13.5412,13.5763,13.5412,13.5763,13800.0
2010-10-27 12:15:00,15.47,15.47,15.45,15.45,2600.0,13.5763,13.5763,13.5587,13.5587,2600.0
2010-10-27 12:20:00,15.45,15.46,15.44,15.44,3800.0,13.5587,13.5675,13.5499,13.5499,3800.0
2010-10-27 12:25:00,15.44,15.45,15.43,15.43,3500.0,13.5499,13.5587,13.5412,13.5412,3500.0
2010-10-27 12:30:00,15.44,15.45,15.43,15.43,14400.0,13.5499,13.5587,13.5412,13.5412,14400.0
2010-10-27 12:35:00,15.43,15.44,15.42,15.42,15000.0,13.5412,13.5499,13.5324,13.5324,15000.0
2010-10-27 12:40:00,15.42,15.43,15.4,15.41,16100.0,13.5324,13.5412,13.5148,13.5236,16100.0
2010-10-27 12:45:00,15.41,15.43,15.41,15.43,6000.0,13.5236,13.5412,13.5236,13.5412,6000.0
2010-10-27 12:50:00,15.43,15.43,15.42,15.43,1700.0,13.5412,13.5412,13.5324,13.5412,1700.0
2010-10-27 12:55:00,15.42,15.44,15.42,15.43,4000.0,13.5324,13.5499,13.5324,13.5412,4000.0
2010-10-27 13:00:00,15.43,15.45,15.43,15.45,15600.0,13.5412,13.5587,13.5412,13.5587,15600.0
2010-10-27 13:05:00,15.45,15.46,15.44,15.45,2500.0,13.5587,13.5675,13.5499,13.5587,2500.0
2010-10-27 13:10:00,15.44,15.44,15.41,15.41,7800.0,13.5499,13.5499,13.5236,13.5236,7800.0
2010-10-27 13:15:00,15.41,15.41,15.39,15.41,71600.0,13.5236,13.5236,13.5061,13.5236,71600.0
2010-10-27 13:20:00,15.41,15.42,15.4,15.42,4800.0,13.5236,13.5324,13.5148,13.5324,4800.0
2010-10-27 13:25:00,15.42,15.44,15.41,15.44,17700.0,13.5324,13.5499,13.5236,13.5499,17700.0
2010-10-27 13:30:00,15.44,15.45,15.42,15.45,331000.0,13.5499,13.5587,13.5324,13.5587,331000.0
2010-10-27 13:35:00,15.45,15.46,15.45,15.45,23000.0,13.5587,13.5675,13.5587,13.5587,23000.0
2010-10-27 13:40:00,15.45,15.48,15.45,15.48,12600.0,13.5587,13.585,13.5587,13.585,12600.0
2010-10-27 13:45:00,15.48,15.49,15.47,15.49,64100.0,13.585,13.5938,13.5763,13.5938,64100.0
2010-10-27 13:50:00,15.49,15.49,15.47,15.47,14300.0,13.5938,13.5938,13.5763,13.5763,14300.0
2010-10-27 13:55:00,15.48,15.51,15.48,15.51,8200.0,13.585,13.6114,13.585,13.6114,8200.0
2010-10-27 14:00:00,15.52,15.52,15.5,15.5,16000.0,13.6201,13.6201,13.6026,13.6026,16000.0
2010-10-27 14:05:00,15.5,15.51,15.5,15.51,13000.0,13.6026,13.6114,13.6026,13.6114,13000.0
2010-10-27 14:10:00,15.51,15.51,15.51,15.51,3100.0,13.6114,13.6114,13.6114,13.6114,3100.0
2010-10-27 14:15:00,15.51,15.51,15.5,15.5,2300.0,13.6114,13.6114,13.6026,13.6026,2300.0
2010-10-27 14:20:00,15.5,15.5,15.47,15.48,59700.0,13.6026,13.6026,13.5763,13.585,59700.0
2010-10-27 14:25:00,15.48,15.48,15.47,15.48,10100.0,13.585,13.585,13.5763,13.585,10100.0
2010-10-27 14:30:00,15.47,15.48,15.47,15.48,4200.0,13.5763,13.585,13.5763,13.585,4200.0
2010-10-27 14:35:00,15.48,15.51,15.46,15.5,10200.0,13.585,13.6114,13.5675,13.6026,10200.0
2010-10-27 14:40:00,15.51,15.52,15.51,15.52,14400.0,13.6114,13.6201,13.6114,13.6201,14400.0
2010-10-27 14:45:00,15.52,15.53,15.51,15.51,8800.0,13.6201,13.6289,13.6114,13.6114,8800.0
2010-10-27 14:50:00,15.5,15.51,15.5,15.51,2700.0,13.6026,13.6114,13.6026,13.6114,2700.0
2010-10-27 14:55:00,15.5,15.52,15.5,15.5,3800.0,13.6026,13.6201,13.6026,13.6026,3800.0
2010-10-27 15:00:00,15.5,15.51,15.49,15.49,6200.0,13.6026,13.6114,13.5938,13.5938,6200.0
2010-10-27 15:05:00,15.49,15.51,15.49,15.49,8200.0,13.5938,13.6114,13.5938,13.5938,8200.0
2010-10-27 15:10:00,15.5,15.51,15.47,15.48,20800.0,13.6026,13.6114,13.5763,13.585,20800.0
2010-10-27 15:15:00,15.48,15.49,15.48,15.49,3500.0,13.585,13.5938,13.585,13.5938,3500.0
2010-10-27 15:20:00,15.49,15.51,15.48,15.51,17400.0,13.5938,13.6114,13.585,13.6114,17400.0
2010-10-27 15:25:00,15.52,15.53,15.51,15.51,15200.0,13.6201,13.6289,13.6114,13.6114,15200.0
2010-10-27 15:30:00,15.51,15.53,15.51,15.53,4600.0,13.6114,13.6289,13.6114,13.6289,4600.0
2010-10-27 15:35:00,15.53,15.55,15.53,15.54,30600.0,13.6289,13.6465,13.6289,13.6377,30600.0
2010-10-27 15:40:00,15.54,15.55,15.53,15.54,54900.0,13.6377,13.6465,13.6289,13.6377,54900.0
2010-10-27 15:45:00,15.55,15.56,15.53,15.54,126700.0,13.6465,13.6552,13.6289,13.6377,126700.0
2010-10-27 15:50:00,15.54,15.56,15.54,15.56,292000.0,13.6377,13.6552,13.6377,13.6552,292000.0
2010-10-27 15:55:00,15.56,15.57,15.55,15.55,444800.0,13.6552,13.664,13.6465,13.6465,444800.0
2010-10-28 09:30:00,15.71,15.71,15.66,15.68,28500.0,13.7869,13.7869,13.743,13.7606,28500.0
2010-10-28 09:35:00,15.67,15.67,15.63,15.66,24300.0,13.7518,13.7518,13.7167,13.743,24300.0
2010-10-28 09:40:00,15.66,15.66,15.59,15.59,80300.0,13.743,13.743,13.6816,13.6816,80300.0
2010-10-28 09:45:00,15.58,15.61,15.57,15.57,15100.0,13.6728,13.6991,13.664,13.664,15100.0
2010-10-28 09:50:00,15.57,15.58,15.55,15.58,22600.0,13.664,13.6728,13.6465,13.6728,22600.0
2010-10-28 09:55:00,15.58,15.6,15.56,15.56,12200.0,13.6728,13.6903,13.6552,13.6552,12200.0
2010-10-28 10:00:00,15.57,15.6,15.56,15.57,20900.0,13.664,13.6903,13.6552,13.664,20900.0
2010-10-28 10:05:00,15.57,15.58,15.54,15.55,14900.0,13.664,13.6728,13.6377,13.6465,14900.0
2010-10-28 10:10:00,15.54,15.55,15.5,15.5,15600.0,13.6377,13.6465,13.6026,13.6026,15600.0
2010-10-28 10:15:00,15.5,15.51,15.45,15.46,28900.0,13.6026,13.6114,13.5587,13.5675,28900.0
2010-10-28 10:20:00,15.46,15.46,15.43,15.46,10100.0,13.5675,13.5675,13.5412,13.5675,10100.0
2010-10-28 10:25:00,15.45,15.47,15.44,15.44,128500.0,13.5587,13.5763,13.5499,13.5499,128500.0
2010-10-28 10:30:00,15.43,15.44,15.43,15.43,21200.0,13.5412,13.5499,13.5412,13.5412,21200.0
2010-10-28 10:35:00,15.44,15.45,15.41,15.43,104200.0,13.5499,13.5587,13.5236,13.5412,104200.0
2010-10-28 10:40:00,15.43,15.45,15.43,15.45,26200.0,13.5412,13.5587,13.5412,13.5587,26200.0
2010-10-28 10:45:00,15.45,15.48,15.44,15.48,13800.0,13.5587,13.585,13.5499,13.585,13800.0
2010-10-28 10:50:00,15.47,15.48,15.46,15.46,6400.0,13.5763,13.585,13.5675,13.5675,6400.0
2010-10-28 10:55:00,15.46,15.48,15.46,15.47,9300.0,13.5675,13.585,13.5675,13.5763,9300.0
2010-10-28 11:00:00,15.46,15.48,15.45,15.47,8900.0,13.5675,13.585,13.5587,13.5763,8900.0
2010-10-28 11:05:00,15.47,15.49,15.45,15.49,27400.0,13.5763,13.5938,13.5587,13.5938,27400.0
2010-10-28 11:10:00,15.48,15.5,15.48,15.48,55300.0,13.585,13.6026,13.585,13.585,55300.0
2010-10-28 11:15:00,15.48,15.48,15.47,15.48,24600.0,13.585,13.585,13.5763,13.585,24600.0
2010-10-28 11:20:00,15.47,15.49,15.47,15.49,1000.0,13.5763,13.5938,13.5763,13.5938,1000.0
2010-10-28 11:25:00,15.48,15.5,15.48,15.49,12500.0,13.585,13.6026,13.585,13.5938,12500.0
2010-10-28 11:30:00,15.49,15.49,15.45,15.46,3900.0,13.5938,13.5938,13.5587,13.5675,3900.0
2010-10-28 11:35:00,15.46,15.47,15.45,15.45,2100.0,13.5675,13.5763,13.5587,13.5587,2100.0
2010-10-28 11:40:00,15.44,15.44,15.43,15.44,6300.0,13.5499,13.5499,13.5412,13.5499,6300.0
2010-10-28 11:45:00,15.45,15.45,15.43,15.43,5100.0,13.5587,13.5587,13.5412,13.5412,5100.0
2010-10-28 11:50:00,15.43,15.43,15.42,15.42,6000.0,13.5412,13.5412,13.5324,13.5324,6000.0
2010-10-28 11:55:00,15.42,15.42,15.39,15.4,38500.0,13.5324,13.5324,13.5061,13.5148,38500.0
2010-10-28 12:00:00,15.39,15.39,15.36,15.38,27600.0,13.5061,13.5061,13.4797,13.4973,27600.0
2010-10-28 12:05:00,15.38,15.4,15.38,15.39,30800.0,13.4973,13.5148,13.4973,13.5061,30800.0
2010-10-28 12:10:00,15.4,15.4,15.38,15.38,10200.0,13.5148,13.5148,13.4973,13.4973,10200.0
2010-10-28 12:15:00,15.39,15.41,15.39,15.41,10800.0,13.5061,13.5236,13.5061,13.5236,10800.0
2010-10-28 12:20:00,15.41,15.42,15.4,15.41,9600.0,13.5236,13.5324,13.5148,13.5236,9600.0
2010-10-28 12:25:00,15.4,15.4,15.38,15.38,11700.0,13.5148,13.5148,13.4973,13.4973,11700.0
2010-10-28 12:30:00,15.38,15.38,15.37,15.38,45800.0,13.4973,13.4973,13.4885,13.4973,45800.0
2010-10-28 12:35:00,15.38,15.38,15.37,15.37,2300.0,13.4973,13.4973,13.4885,13.4885,2300.0
2010-10-28 12:40:00,15.38,15.39,15.38,15.39,3100.0,13.4973,13.5061,13.4973,13.5061,3100.0
2010-10-28 12:45:00,15.39,15.39,15.38,15.38,7300.0,13.5061,13.5061,13.4973,13.4973,7300.0
2010-10-28 12:50:00,15.39,15.41,15.39,15.39,14200.0,13.5061,13.5236,13.5061,13.5061,14200.0
2010-10-28 12:55:00,15.4,15.41,15.38,15.38,76100.0,13.5148,13.5236,13.4973,13.4973,76100.0
2010-10-28 13:00:00,15.37,15.39,15.36,15.39,61500.0,13.4885,13.5061,13.4797,13.5061,61500.0
2010-10-28 13:05:00,15.4,15.43,15.4,15.42,7000.0,13.5148,13.5412,13.5148,13.5324,7000.0
2010-10-28 13:10:00,15.42,15.45,15.42,15.44,15500.0,13.5324,13.5587,13.5324,13.5499,15500.0
2010-10-28 13:15:00,15.45,15.47,15.45,15.45,20500.0,13.5587,13.5763,13.5587,13.5587,20500.0
2010-10-28 13:20:00,15.45,15.45,15.41,15.41,33100.0,13.5587,13.5587,13.5236,13.5236,33100.0
2010-10-28 13:25:00,15.42,15.43,15.4,15.43,18700.0,13.5324,13.5412,13.5148,13.5412,18700.0
2010-10-28 13:30:00,15.43,15.44,15.42,15.42,8100.0,13.5412,13.5499,13.5324,13.5324,8100.0
2010-10-28 13:35:00,15.42,15.43,15.41,15.43,10000.0,13.5324,13.5412,13.5236,13.5412,10000.0
2010-10-28 13:40:00,15.43,15.43,15.41,15.42,11700.0,13.5412,13.5412,13.5236,13.5324,11700.0
2010-10-28 13:45:00,15.42,15.42,15.39,15.42,43100.0,13.5324,13.5324,13.5061,13.5324,43100.0
2010-10-28 13:50:00,15.41,15.44,15.41,15.44,16700.0,13.5236,13.5499,13.5236,13.5499,16700.0
2010-10-28 13:55:00,15.44,15.45,15.43,15.44,13900.0,13.5499,13.5587,13.5412,13.5499,13900.0
2010-10-28 14:00:00,15.43,15.45,15.42,15.44,7100.0,13.5412,13.5587,13.5324,13.5499,7100.0
2010-10-28 14:05:00,15.45,15.47,15.45,15.47,12100.0,13.5587,13.5763,13.5587,13.5763,12100.0
2010-10-28 14:10:00,15.47,15.49,15.47,15.48,7400.0,13.5763,13.5938,13.5763,13.585,7400.0
2010-10-28 14:15:00,15.47,15.47,15.44,15.46,48500.0,13.5763,13.5763,13.5499,13.5675,48500.0
2010-10-28 14:20:00,15.45,15.48,15.44,15.48,7000.0,13.5587,13.585,13.5499,13.585,7000.0
2010-10-28 14:25:00,15.48,15.48,15.45,15.46,42000.0,13.585,13.585,13.5587,13.5675,42000.0
2010-10-28 14:30:00,15.46,15.48,15.45,15.47,18700.0,13.5675,13.585,13.5587,13.5763,18700.0
2010-10-28 14:35:00,15.46,15.47,15.44,15.46,24000.0,13.5675,13.5763,13.5499,13.5675,24000.0
2010-10-28 14:40:00,15.45,15.48,15.44,15.48,14800.0,13.5587,13.585,13.5499,13.585,14800.0
2010-10-28 14:45:00,15.48,15.48,15.45,15.48,38700.0,13.585,13.585,13.5587,13.585,38700.0
2010-10-28 14:50:00,15.47,15.48,15.47,15.47,1600.0,13.5763,13.585,13.5763,13.5763,1600.0
2010-10-28 14:55:00,15.47,15.48,15.46,15.48,6000.0,13.5763,13.585,13.5675,13.585,6000.0
2010-10-28 15:00:00,15.46,15.48,15.45,15.46,15800.0,13.5675,13.585,13.5587,13.5675,15800.0
2010-10-28 15:05:00,15.47,15.49,15.47,15.47,16400.0,13.5763,13.5938,13.5763,13.5763,16400.0
2010-10-28 15:10:00,15.47,15.48,15.45,15.45,23800.0,13.5763,13.585,13.5587,13.5587,23800.0
2010-10-28 15:15:00,15.45,15.46,15.44,15.45,9500.0,13.5587,13.5675,13.5499,13.5587,9500.0
2010-10-28 15:20:00,15.45,15.45,15.43,15.43,10800.0,13.5587,13.5587,13.5412,13.5412,10800.0
2010-10-28 15:25:00,15.43,15.44,15.42,15.43,6500.0,13.5412,13.5499,13.5324,13.5412,6500.0
2010-10-28 15:30:00,15.43,15.46,15.42,15.45,32600.0,13.5412,13.5675,13.5324,13.5587,32600.0
2010-10-28 15:35:00,15.45,15.48,15.44,15.47,81900.0,13.5587,13.585,13.5499,13.5763,81900.0
2010-10-28 15:40:00,15.48,15.49,15.47,15.47,53300.0,13.585,13.5938,13.5763,13.5763,53300.0
2010-10-28 15:45:00,15.48,15.49,15.46,15.48,97300.0,13.585,13.5938,13.5675,13.585,97300.0
2010-10-28 15:50:00,15.49,15.49,15.46,15.48,133500.0,13.5938,13.5938,13.5675,13.585,133500.0
2010-10-28 15:55:00,15.46,15.47,15.44,15.45,258000.0,13.5675,13.5763,13.5499,13.5587,258000.0
2010-10-29 09:30:00,15.46,15.46,15.42,15.43,18300.0,13.5675,13.5675,13.5324,13.5412,18300.0
2010-10-29 09:35:00,15.43,15.45,15.39,15.39,29200.0,13.5412,13.5587,13.5061,13.5061,29200.0
2010-10-29 09:40:00,15.4,15.45,15.38,15.44,30800.0,13.5148,13.5587,13.4973,13.5499,30800.0
2010-10-29 09:45:00,15.44,15.46,15.41,15.45,13600.0,13.5499,13.5675,13.5236,13.5587,13600.0
2010-10-29 09:50:00,15.45,15.45,15.43,15.43,12100.0,13.5587,13.5587,13.5412,13.5412,12100.0
2010-10-29 09:55:00,15.43,15.44,15.39,15.41,16200.0,13.5412,13.5499,13.5061,13.5236,16200.0
2010-10-29 10:00:00,15.4,15.44,15.4,15.43,135300.0,13.5148,13.5499,13.5148,13.5412,135300.0
2010-10-29 10:05:00,15.43,15.51,15.43,15.48,154200.0,13.5412,13.6114,13.5412,13.585,154200.0
2010-10-29 10:10:00,15.47,15.49,15.46,15.47,23900.0,13.5763,13.5938,13.5675,13.5763,23900.0
2010-10-29 10:15:00,15.47,15.49,15.47,15.47,18100.0,13.5763,13.5938,13.5763,13.5763,18100.0
2010-10-29 10:20:00,15.48,15.48,15.47,15.47,3000.0,13.585,13.585,13.5763,13.5763,3000.0
2010-10-29 10:25:00,15.47,15.51,15.47,15.49,32400.0,13.5763,13.6114,13.5763,13.5938,32400.0
2010-10-29 10:30:00,15.49,15.5,15.47,15.47,10100.0,13.5938,13.6026,13.5763,13.5763,10100.0
2010-10-29 10:35:00,15.46,15.48,15.46,15.46,5000.0,13.5675,13.585,13.5675,13.5675,5000.0
2010-10-29 10:40:00,15.46,15.47,15.44,15.44,10700.0,13.5675,13.5763,13.5499,13.5499,10700.0
2010-10-29 10:45:00,15.44,15.46,15.43,15.45,140500.0,13.5499,13.5675,13.5412,13.5587,140500.0
2010-10-29 10:50:00,15.45,15.46,15.43,15.44,38600.0,13.5587,13.5675,13.5412,13.5499,38600.0
2010-10-29 10:55:00,15.45,15.49,15.45,15.49,19400.0,13.5587,13.5938,13.5587,13.5938,19400.0
2010-10-29 11:00:00,15.5,15.5,15.48,15.48,9000.0,13.6026,13.6026,13.585,13.585,9000.0
2010-10-29 11:05:00,15.48,15.5,15.47,15.5,26200.0,13.585,13.6026,13.5763,13.6026,26200.0
2010-10-29 11:10:00,15.49,15.5,15.48,15.48,3500.0,13.5938,13.6026,13.585,13.585,3500.0
2010-10-29 11:15:00,15.46,15.47,15.45,15.47,14400.0,13.5675,13.5763,13.5587,13.5763,14400.0
2010-10-29 11:20:00,15.47,15.48,15.46,15.47,4600.0,13.5763,13.585,13.5675,13.5763,4600.0
2010-10-29 11:25:00,15.48,15.49,15.48,15.48,7100.0,13.585,13.5938,13.585,13.585,7100.0
2010-10-29 11:30:00,15.48,15.48,15.43,15.44,26600.0,13.585,13.585,13.5412,13.5499,26600.0
2010-10-29 11:35:00,15.44,15.46,15.43,15.46,105500.0,13.5499,13.5675,13.5412,13.5675,105500.0
2010-10-29 11:40:00,15.46,15.47,15.44,15.45,25500.0,13.5675,13.5763,13.5499,13.5587,25500.0
2010-10-29 11:45:00,15.45,15.46,15.43,15.45,16700.0,13.5587,13.5675,13.5412,13.5587,16700.0
2010-10-29 11:50:00,15.45,15.47,15.45,15.47,7400.0,13.5587,13.5763,13.5587,13.5763,7400.0
2010-10-29 11:55:00,15.47,15.48,15.47,15.48,5900.0,13.5763,13.585,13.5763,13.585,5900.0
2010-10-29 12:00:00,15.48,15.49,15.48,15.48,3500.0,13.585,13.5938,13.585,13.585,3500.0
2010-10-29 12:05:00,15.48,15.5,15.48,15.48,3800.0,13.585,13.6026,13.585,13.585,3800.0
2010-10-29 12:10:00,15.49,15.5,15.48,15.49,2400.0,13.5938,13.6026,13.585,13.5938,2400.0
2010-10-29 12:15:00,15.49,15.51,15.49,15.5,4400.0,13.5938,13.6114,13.5938,13.6026,4400.0
2010-10-29 12:20:00,15.5,15.51,15.5,15.5,7700.0,13.6026,13.6114,13.6026,13.6026,7700.0
2010-10-29 12:25:00,15.49,15.51,15.49,15.51,9600.0,13.5938,13.6114,13.5938,13.6114,9600.0
2010-10-29 12:30:00,15.51,15.52,15.5,15.52,8900.0,13.6114,13.6201,13.6026,13.6201,8900.0
2010-10-29 12:35:00,15.52,15.53,15.52,15.52,6500.0,13.6201,13.6289,13.6201,13.6201,6500.0
2010-10-29 12:40:00,15.52,15.52,15.52,15.52,1600.0,13.6201,13.6201,13.6201,13.6201,1600.0
2010-10-29 12:45:00,15.52,15.52,15.5,15.5,2000.0,13.6201,13.6201,13.6026,13.6026,2000.0
2010-10-29 12:50:00,15.51,15.51,15.5,15.5,400.0,13.6114,13.6114,13.6026,13.6026,400.0
2010-10-29 12:55:00,15.51,15.51,15.5,15.5,600.0,13.6114,13.6114,13.6026,13.6026,600.0
2010-10-29 13:00:00,15.5,15.52,15.5,15.52,5300.0,13.6026,13.6201,13.6026,13.6201,5300.0
2010-10-29 13:05:00,15.52,15.52,15.5,15.5,8100.0,13.6201,13.6201,13.6026,13.6026,8100.0
2010-10-29 13:10:00,15.51,15.51,15.5,15.5,6600.0,13.6114,13.6114,13.6026,13.6026,6600.0
2010-10-29 13:15:00,15.49,15.5,15.48,15.49,2700.0,13.5938,13.6026,13.585,13.5938,2700.0
2010-10-29 13:20:00,15.49,15.5,15.49,15.5,12500.0,13.5938,13.6026,13.5938,13.6026,12500.0
2010-10-29 13:25:00,15.5,15.5,15.49,15.5,1200.0,13.6026,13.6026,13.5938,13.6026,1200.0
2010-10-29 13:30:00,15.5,15.51,15.5,15.51,54000.0,13.6026,13.6114,13.6026,13.6114,54000.0
2010-10-29 13:35:00,15.51,15.51,15.5,15.51,5300.0,13.6114,13.6114,13.6026,13.6114,5300.0
2010-10-29 13:40:00,15.5,15.51,15.48,15.49,20900.0,13.6026,13.6114,13.585,13.5938,20900.0
2010-10-29 13:45:00,15.49,15.5,15.49,15.5,23300.0,13.5938,13.6026,13.5938,13.6026,23300.0
2010-10-29 13:50:00,15.5,15.52,15.5,15.52,25300.0,13.6026,13.6201,13.6026,13.6201,25300.0
2010-10-29 13:55:00,15.52,15.54,15.52,15.53,21900.0,13.6201,13.6377,13.6201,13.6289,21900.0
2010-10-29 14:00:00,15.53,15.54,15.52,15.53,97400.0,13.6289,13.6377,13.6201,13.6289,97400.0
2010-10-29 14:05:00,15.52,15.53,15.52,15.52,3600.0,13.6201,13.6289,13.6201,13.6201,3600.0
2010-10-29 14:10:00,15.52,15.53,15.52,15.52,5500.0,13.6201,13.6289,13.6201,13.6201,5500.0
2010-10-29 14:15:00,15.52,15.53,15.51,15.53,19200.0,13.6201,13.6289,13.6114,13.6289,19200.0
2010-10-29 14:20:00,15.53,15.54,15.52,15.52,28000.0,13.6289,13.6377,13.6201,13.6201,28000.0
2010-10-29 14:25:00,15.52,15.52,15.51,15.51,111500.0,13.6201,13.6201,13.6114,13.6114,111500.0
2010-10-29 14:30:00,15.51,15.51,15.49,15.5,20500.0,13.6114,13.6114,13.5938,13.6026,20500.0
2010-10-29 14:35:00,15.49,15.5,15.49,15.5,5700.0,13.5938,13.6026,13.5938,13.6026,5700.0
2010-10-29 14:40:00,15.49,15.5,15.49,15.49,5100.0,13.5938,13.6026,13.5938,13.5938,5100.0
2010-10-29 14:45:00,15.49,15.5,15.49,15.5,7000.0,13.5938,13.6026,13.5938,13.6026,7000.0
2010-10-29 14:50:00,15.49,15.5,15.49,15.5,4000.0,13.5938,13.6026,13.5938,13.6026,4000.0
2010-10-29 14:55:00,15.5,15.51,15.5,15.5,3700.0,13.6026,13.6114,13.6026,13.6026,3700.0
2010-10-29 15:00:00,15.49,15.5,15.49,15.49,36700.0,13.5938,13.6026,13.5938,13.5938,36700.0
2010-10-29 15:05:00,15.49,15.5,15.49,15.5,1800.0,13.5938,13.6026,13.5938,13.6026,1800.0
2010-10-29 15:10:00,15.49,15.5,15.49,15.5,11600.0,13.5938,13.6026,13.5938,13.6026,11600.0
2010-10-29 15:15:00,15.5,15.51,15.5,15.51,60500.0,13.6026,13.6114,13.6026,13.6114,60500.0
2010-10-29 15:20:00,15.51,15.51,15.5,15.5,35500.0,13.6114,13.6114,13.6026,13.6026,35500.0
2010-10-29 15:25:00,15.51,15.52,15.51,15.52,20700.0,13.6114,13.6201,13.6114,13.6201,20700.0
2010-10-29 15:30:00,15.52,15.53,15.52,15.53,18800.0,13.6201,13.6289,13.6201,13.6289,18800.0
2010-10-29 15:35:00,15.53,15.54,15.52,15.54,15100.0,13.6289,13.6377,13.6201,13.6377,15100.0
2010-10-29 15:40:00,15.54,15.54,15.53,15.54,31400.0,13.6377,13.6377,13.6289,13.6377,31400.0
2010-10-29 15:45:00,15.54,15.54,15.51,15.52,83900.0,13.6377,13.6377,13.6114,13.6201,83900.0
2010-10-29 15:50:00,15.52,15.52,15.5,15.51,47300.0,13.6201,13.6201,13.6026,13.6114,47300.0
2010-10-29 15:55:00,15.51,15.52,15.49,15.5,175200.0,13.6114,13.6201,13.5938,13.6026,175200.0
2010-11-01 09:30:00,15.61,15.63,15.57,15.57,28900.0,13.6991,13.7167,13.664,13.664,28900.0
2010-11-01 09:35:00,15.58,15.59,15.56,15.59,6600.0,13.6728,13.6816,13.6552,13.6816,6600.0
2010-11-01 09:40:00,15.59,15.61,15.59,15.6,13200.0,13.6816,13.6991,13.6816,13.6903,13200.0
2010-11-01 09:45:00,15.6,15.61,15.6,15.6,27100.0,13.6903,13.6991,13.6903,13.6903,27100.0
2010-11-01 09:50:00,15.6,15.63,15.6,15.6,33100.0,13.6903,13.7167,13.6903,13.6903,33100.0
2010-11-01 09:55:00,15.6,15.6,15.57,15.6,17700.0,13.6903,13.6903,13.664,13.6903,17700.0
2010-11-01 10:00:00,15.61,15.69,15.6,15.69,90100.0,13.6991,13.7693,13.6903,13.7693,90100.0
2010-11-01 10:05:00,15.69,15.71,15.68,15.68,43800.0,13.7693,13.7869,13.7606,13.7606,43800.0
2010-11-01 10:10:00,15.68,15.69,15.67,15.68,36600.0,13.7606,13.7693,13.7518,13.7606,36600.0
2010-11-01 10:15:00,15.67,15.7,15.67,15.69,5000.0,13.7518,13.7781,13.7518,13.7693,5000.0
2010-11-01 10:20:00,15.68,15.7,15.68,15.69,33200.0,13.7606,13.7781,13.7606,13.7693,33200.0
2010-11-01 10:25:00,15.68,15.69,15.67,15.68,50100.0,13.7606,13.7693,13.7518,13.7606,50100.0
2010-11-01 10:30:00,15.69,15.69,15.65,15.65,17900.0,13.7693,13.7693,13.7342,13.7342,17900.0
2010-11-01 10:35:00,15.64,15.66,15.64,15.65,17900.0,13.7255,13.743,13.7255,13.7342,17900.0
2010-11-01 10:40:00,15.65,15.67,15.65,15.67,10800.0,13.7342,13.7518,13.7342,13.7518,10800.0
2010-11-01 10:45:00,15.66,15.68,15.66,15.68,31200.0,13.743,13.7606,13.743,13.7606,31200.0
2010-11-01 10:50:00,15.69,15.69,15.66,15.66,84600.0,13.7693,13.7693,13.743,13.743,84600.0
2010-11-01 10:55:00,15.66,15.67,15.64,15.64,18300.0,13.743,13.7518,13.7255,13.7255,18300.0
2010-11-01 11:00:00,15.64,15.64,15.59,15.62,58000.0,13.7255,13.7255,13.6816,13.7079,58000.0
2010-11-01 11:05:00,15.61,15.62,15.61,15.61,31600.0,13.6991,13.7079,13.6991,13.6991,31600.0
2010-11-01 11:10:00,15.62,15.64,15.62,15.64,60600.0,13.7079,13.7255,13.7079,13.7255,60600.0
2010-11-01 11:15:00,15.63,15.64,15.6,15.61,54000.0,13.7167,13.7255,13.6903,13.6991,54000.0
2010-11-01 11:20:00,15.61,15.62,15.59,15.59,39500.0,13.6991,13.7079,13.6816,13.6816,39500.0
2010-11-01 11:25:00,15.59,15.61,15.59,15.6,30600.0,13.6816,13.6991,13.6816,13.6903,30600.0
2010-11-01 11:30:00,15.6,15.6,15.58,15.59,64800.0,13.6903,13.6903,13.6728,13.6816,64800.0
2010-11-01 11:35:00,15.58,15.58,15.56,15.57,51900.0,13.6728,13.6728,13.6552,13.664,51900.0
2010-11-01 11:40:00,15.57,15.57,15.56,15.56,7900.0,13.664,13.664,13.6552,13.6552,7900.0
2010-11-01 11:45:00,15.57,15.59,15.56,15.59,12100.0,13.664,13.6816,13.6552,13.6816,12100.0
2010-11-01 11:50:00,15.59,15.59,15.57,15.59,35700.0,13.6816,13.6816,13.664,13.6816,35700.0
2010-11-01 11:55:00,15.58,15.6,15.58,15.6,16700.0,13.6728,13.6903,13.6728,13.6903,16700.0
2010-11-01 12:00:00,15.59,15.61,15.59,15.59,36800.0,13.6816,13.6991,13.6816,13.6816,36800.0
2010-11-01 12:05:00,15.6,15.6,15.58,15.58,5100.0,13.6903,13.6903,13.6728,13.6728,5100.0
2010-11-01 12:10:00,15.58,15.58,15.56,15.57,13200.0,13.6728,13.6728,13.6552,13.664,13200.0
2010-11-01 12:15:00,15.58,15.6,15.57,15.6,11400.0,13.6728,13.6903,13.664,13.6903,11400.0
2010-11-01 12:20:00,15.59,15.61,15.59,15.61,8500.0,13.6816,13.6991,13.6816,13.6991,8500.0
2010-11-01 12:25:00,15.61,15.61,15.59,15.59,22600.0,13.6991,13.6991,13.6816,13.6816,22600.0
2010-11-01 12:30:00,15.59,15.6,15.58,15.6,10200.0,13.6816,13.6903,13.6728,13.6903,10200.0
2010-11-01 12:35:00,15.59,15.6,15.58,15.58,8100.0,13.6816,13.6903,13.6728,13.6728,8100.0
2010-11-01 12:40:00,15.59,15.59,15.58,15.59,1600.0,13.6816,13.6816,13.6728,13.6816,1600.0
2010-11-01 12:45:00,15.58,15.59,15.56,15.56,12200.0,13.6728,13.6816,13.6552,13.6552,12200.0
2010-11-01 12:50:00,15.56,15.56,15.54,15.56,14600.0,13.6552,13.6552,13.6377,13.6552,14600.0
2010-11-01 12:55:00,15.55,15.56,15.55,15.56,5200.0,13.6465,13.6552,13.6465,13.6552,5200.0
2010-11-01 13:00:00,15.56,15.58,15.56,15.56,11700.0,13.6552,13.6728,13.6552,13.6552,11700.0
2010-11-01 13:05:00,15.55,15.57,15.53,15.57,21500.0,13.6465,13.664,13.6289,13.664,21500.0
2010-11-01 13:10:00,15.57,15.59,15.56,15.57,10600.0,13.664,13.6816,13.6552,13.664,10600.0
2010-11-01 13:15:00,15.58,15.58,15.56,15.57,3900.0,13.6728,13.6728,13.6552,13.664,3900.0
2010-11-01 13:20:00,15.57,15.57,15.55,15.55,2800.0,13.664,13.664,13.6465,13.6465,2800.0
2010-11-01 13:25:00,15.55,15.56,15.53,15.55,6800.0,13.6465,13.6552,13.6289,13.6465,6800.0
2010-11-01 13:30:00,15.56,15.57,15.55,15.57,18100.0,13.6552,13.664,13.6465,13.664,18100.0
2010-11-01 13:35:00,15.56,15.59,15.56,15.59,2700.0,13.6552,13.6816,13.6552,13.6816,2700.0
2010-11-01 13:40:00,15.59,15.59,15.58,15.58,3600.0,13.6816,13.6816,13.6728,13.6728,3600.0
2010-11-01 13:45:00,15.58,15.6,15.58,15.59,2200.0,13.6728,13.6903,13.6728,13.6816,2200.0
2010-11-01 13:50:00,15.6,15.6,15.59,15.6,1700.0,13.6903,13.6903,13.6816,13.6903,1700.0
2010-11-01 13:55:00,15.59,15.6,15.59,15.59,8100.0,13.6816,13.6903,13.6816,13.6816,8100.0
2010-11-01 14:00:00,15.59,15.59,15.58,15.59,3800.0,13.6816,13.6816,13.6728,13.6816,3800.0
2010-11-01 14:05:00,15.58,15.59,15.57,15.58,16700.0,13.6728,13.6816,13.664,13.6728,16700.0
2010-11-01 14:10:00,15.58,15.58,15.57,15.57,4400.0,13.6728,13.6728,13.664,13.664,4400.0
2010-11-01 14:15:00,15.57,15.58,15.56,15.56,10500.0,13.664,13.6728,13.6552,13.6552,10500.0
2010-11-01 14:20:00,15.56,15.59,15.56,15.58,9700.0,13.6552,13.6816,13.6552,13.6728,9700.0
2010-11-01 14:25:00,15.58,15.59,15.57,15.57,8900.0,13.6728,13.6816,13.664,13.664,8900.0
2010-11-01 14:30:00,15.57,15.57,15.56,15.56,6700.0,13.664,13.664,13.6552,13.6552,6700.0
2010-11-01 14:35:00,15.57,15.57,15.53,15.53,5900.0,13.664,13.664,13.6289,13.6289,5900.0
2010-11-01 14:40:00,15.53,15.53,15.51,15.53,19700.0,13.6289,13.6289,13.6114,13.6289,19700.0
2010-11-01 14:45:00,15.53,15.53,15.5,15.5,66500.0,13.6289,13.6289,13.6026,13.6026,66500.0
2010-11-01 14:50:00,15.51,15.52,15.5,15.51,9400.0,13.6114,13.6201,13.6026,13.6114,9400.0
2010-11-01 14:55:00,15.51,15.53,15.5,15.52,12100.0,13.6114,13.6289,13.6026,13.6201,12100.0
2010-11-01 15:00:00,15.52,15.52,15.49,15.5,15200.0,13.6201,13.6201,13.5938,13.6026,15200.0
2010-11-01 15:05:00,15.5,15.5,15.44,15.44,74600.0,13.6026,13.6026,13.5499,13.5499,74600.0
2010-11-01 15:10:00,15.45,15.45,15.41,15.42,50400.0,13.5587,13.5587,13.5236,13.5324,50400.0
2010-11-01 15:15:00,15.42,15.42,15.4,15.42,35500.0,13.5324,13.5324,13.5148,13.5324,35500.0
2010-11-01 15:20:00,15.42,15.44,15.41,15.44,25700.0,13.5324,13.5499,13.5236,13.5499,25700.0
2010-11-01 15:25:00,15.44,15.47,15.44,15.45,28400.0,13.5499,13.5763,13.5499,13.5587,28400.0
2010-11-01 15:30:00,15.44,15.47,15.44,15.46,12600.0,13.5499,13.5763,13.5499,13.5675,12600.0
2010-11-01 15:35:00,15.47,15.47,15.45,15.46,13200.0,13.5763,13.5763,13.5587,13.5675,13200.0
2010-11-01 15:40:00,15.46,15.48,15.46,15.47,36700.0,13.5675,13.585,13.5675,13.5763,36700.0
2010-11-01 15:45:00,15.47,15.5,15.47,15.49,74200.0,13.5763,13.6026,13.5763,13.5938,74200.0
2010-11-01 15:50:00,15.49,15.51,15.49,15.5,124100.0,13.5938,13.6114,13.5938,13.6026,124100.0
2010-11-01 15:55:00,15.51,15.52,15.5,15.51,149500.0,13.6114,13.6201,13.6026,13.6114,149500.0
2010-11-02 09:30:00,15.64,15.71,15.64,15.69,92200.0,13.7255,13.7869,13.7255,13.7693,92200.0
2010-11-02 09:35:00,15.69,15.71,15.66,15.67,74000.0,13.7693,13.7869,13.743,13.7518,74000.0
2010-11-02 09:40:00,15.66,15.7,15.64,15.67,74800.0,13.743,13.7781,13.7255,13.7518,74800.0
2010-11-02 09:45:00,15.68,15.69,15.65,15.66,53500.0,13.7606,13.7693,13.7342,13.743,53500.0
2010-11-02 09:50:00,15.66,15.68,15.61,15.65,48500.0,13.743,13.7606,13.6991,13.7342,48500.0
2010-11-02 09:55:00,15.65,15.66,15.63,15.64,50400.0,13.7342,13.743,13.7167,13.7255,50400.0
2010-11-02 10:00:00,15.65,15.65,15.62,15.63,45200.0,13.7342,13.7342,13.7079,13.7167,45200.0
2010-11-02 10:05:00,15.64,15.65,15.63,15.65,110300.0,13.7255,13.7342,13.7167,13.7342,110300.0
2010-11-02 10:10:00,15.64,15.65,15.6,15.6,50500.0,13.7255,13.7342,13.6903,13.6903,50500.0
2010-11-02 10:15:00,15.59,15.61,15.59,15.61,34600.0,13.6816,13.6991,13.6816,13.6991,34600.0
2010-11-02 10:20:00,15.62,15.63,15.6,15.6,44600.0,13.7079,13.7167,13.6903,13.6903,44600.0
2010-11-02 10:25:00,15.6,15.63,15.6,15.61,13300.0,13.6903,13.7167,13.6903,13.6991,13300.0
2010-11-02 10:30:00,15.62,15.62,15.58,15.59,24300.0,13.7079,13.7079,13.6728,13.6816,24300.0
2010-11-02 10:35:00,15.58,15.59,15.57,15.59,12500.0,13.6728,13.6816,13.664,13.6816,12500.0
2010-11-02 10:40:00,15.6,15.61,15.59,15.61,12800.0,13.6903,13.6991,13.6816,13.6991,12800.0
2010-11-02 10:45:00,15.61,15.65,15.61,15.63,30400.0,13.6991,13.7342,13.6991,13.7167,30400.0
2010-11-02 10:50:00,15.64,15.66,15.64,15.66,51600.0,13.7255,13.743,13.7255,13.743,51600.0
2010-11-02 10:55:00,15.66,15.67,15.64,15.66,91200.0,13.743,13.7518,13.7255,13.743,91200.0
2010-11-02 11:00:00,15.66,15.68,15.66,15.68,21400.0,13.743,13.7606,13.743,13.7606,21400.0
2010-11-02 11:05:00,15.68,15.73,15.68,15.73,82500.0,13.7606,13.8044,13.7606,13.8044,82500.0
2010-11-02 11:10:00,15.73,15.74,15.72,15.73,73200.0,13.8044,13.8132,13.7957,13.8044,73200.0
2010-11-02 11:15:00,15.73,15.78,15.73,15.78,337000.0,13.8044,13.8483,13.8044,13.8483,337000.0
2010-11-02 11:20:00,15.78,15.8,15.78,15.79,122900.0,13.8483,13.8659,13.8483,13.8571,122900.0
2010-11-02 11:25:00,15.78,15.79,15.78,15.78,16200.0,13.8483,13.8571,13.8483,13.8483,16200.0
2010-11-02 11:30:00,15.78,15.79,15.78,15.78,227600.0,13.8483,13.8571,13.8483,13.8483,227600.0
2010-11-02 11:35:00,15.78,15.8,15.78,15.79,1083400.0,13.8483,13.8659,13.8483,13.8571,1083400.0
2010-11-02 11:40:00,15.8,15.81,15.8,15.81,30900.0,13.8659,13.8746,13.8659,13.8746,30900.0
2010-11-02 11:45:00,15.81,15.82,15.81,15.81,67800.0,13.8746,13.8834,13.8746,13.8746,67800.0
2010-11-02 11:50:00,15.82,15.84,15.81,15.84,212500.0,13.8834,13.901,13.8746,13.901,212500.0
2010-11-02 11:55:00,15.84,15.87,15.84,15.87,47300.0,13.901,13.9273,13.901,13.9273,47300.0
2010-11-02 12:00:00,15.87,15.9,15.87,15.9,54100.0,13.9273,13.9536,13.9273,13.9536,54100.0
2010-11-02 12:05:00,15.9,15.9,15.89,15.9,50200.0,13.9536,13.9536,13.9448,13.9536,50200.0
2010-11-02 12:10:00,15.9,15.9,15.88,15.88,43500.0,13.9536,13.9536,13.9361,13.9361,43500.0
2010-11-02 12:15:00,15.89,15.9,15.89,15.9,21200.0,13.9448,13.9536,13.9448,13.9536,21200.0
2010-11-02 12:20:00,15.9,15.9,15.88,15.88,49500.0,13.9536,13.9536,13.9361,13.9361,49500.0
2010-11-02 12:25:00,15.88,15.9,15.88,15.89,22500.0,13.9361,13.9536,13.9361,13.9448,22500.0
2010-11-02 12:30:00,15.89,15.89,15.88,15.89,11900.0,13.9448,13.9448,13.9361,13.9448,11900.0
2010-11-02 12:35:00,15.88,15.89,15.88,15.88,96200.0,13.9361,13.9448,13.9361,13.9361,96200.0
2010-11-02 12:40:00,15.89,15.89,15.88,15.88,17900.0,13.9448,13.9448,13.9361,13.9361,17900.0
2010-11-02 12:45:00,15.88,15.91,15.88,15.91,16800.0,13.9361,13.9624,13.9361,13.9624,16800.0
2010-11-02 12:50:00,15.91,15.93,15.9,15.93,126600.0,13.9624,13.98,13.9536,13.98,126600.0
2010-11-02 12:55:00,15.93,15.95,15.93,15.94,79800.0,13.98,13.9975,13.98,13.9887,79800.0
2010-11-02 13:00:00,15.94,15.95,15.94,15.95,32500.0,13.9887,13.9975,13.9887,13.9975,32500.0
2010-11-02 13:05:00,15.94,15.96,15.94,15.96,9300.0,13.9887,14.0063,13.9887,14.0063,9300.0
2010-11-02 13:10:00,15.96,15.96,15.95,15.95,11500.0,14.0063,14.0063,13.9975,13.9975,11500.0
2010-11-02 13:15:00,15.95,15.96,15.95,15.95,20600.0,13.9975,14.0063,13.9975,13.9975,20600.0
2010-11-02 13:20:00,15.95,15.96,15.95,15.96,27500.0,13.9975,14.0063,13.9975,14.0063,27500.0
2010-11-02 13:25:00,15.96,15.96,15.95,15.96,12700.0,14.0063,14.0063,13.9975,14.0063,12700.0
2010-11-02 13:30:00,15.95,15.97,15.95,15.97,212100.0,13.9975,14.0151,13.9975,14.0151,212100.0
2010-11-02 13:35:00,15.96,15.98,15.96,15.98,52200.0,14.0063,14.0238,14.0063,14.0238,52200.0
2010-11-02 13:40:00,15.98,16.0,15.98,15.99,93200.0,14.0238,14.0414,14.0238,14.0326,93200.0
2010-11-02 13:45:00,16.0,16.0,15.98,15.98,107600.0,14.0414,14.0414,14.0238,14.0238,107600.0
2010-11-02 13:50:00,15.98,15.99,15.98,15.99,15000.0,14.0238,14.0326,14.0238,14.0326,15000.0
2010-11-02 13:55:00,15.98,16.0,15.98,16.0,26400.0,14.0238,14.0414,14.0238,14.0414,26400.0
2010-11-02 14:00:00,15.99,16.0,15.99,15.99,29200.0,14.0326,14.0414,14.0326,14.0326,29200.0
2010-11-02 14:05:00,16.0,16.0,15.98,15.98,50300.0,14.0414,14.0414,14.0238,14.0238,50300.0
2010-11-02 14:10:00,15.98,15.99,15.97,15.98,23600.0,14.0238,14.0326,14.0151,14.0238,23600.0
2010-11-02 14:15:00,15.98,15.98,15.94,15.94,102500.0,14.0238,14.0238,13.9887,13.9887,102500.0
2010-11-02 14:20:00,15.94,15.94,15.93,15.94,16200.0,13.9887,13.9887,13.98,13.9887,16200.0
2010-11-02 14:25:00,15.94,15.97,15.94,15.97,17200.0,13.9887,14.0151,13.9887,14.0151,17200.0
2010-11-02 14:30:00,15.97,15.97,15.94,15.95,28500.0,14.0151,14.0151,13.9887,13.9975,28500.0
2010-11-02 14:35:00,15.95,15.96,15.94,15.94,15100.0,13.9975,14.0063,13.9887,13.9887,15100.0
2010-11-02 14:40:00,15.95,15.95,15.93,15.93,32600.0,13.9975,13.9975,13.98,13.98,32600.0
2010-11-02 14:45:00,15.93,15.93,15.91,15.91,57600.0,13.98,13.98,13.9624,13.9624,57600.0
2010-11-02 14:50:00,15.92,15.93,15.91,15.93,16200.0,13.9712,13.98,13.9624,13.98,16200.0
2010-11-02 14:55:00,15.93,15.93,15.9,15.91,48100.0,13.98,13.98,13.9536,13.9624,48100.0
2010-11-02 15:00:00,15.91,15.93,15.91,15.93,36800.0,13.9624,13.98,13.9624,13.98,36800.0
2010-11-02 15:05:00,15.93,15.93,15.92,15.93,15100.0,13.98,13.98,13.9712,13.98,15100.0
2010-11-02 15:10:00,15.93,15.94,15.92,15.94,35300.0,13.98,13.9887,13.9712,13.9887,35300.0
2010-11-02 15:15:00,15.93,15.94,15.93,15.94,29000.0,13.98,13.9887,13.98,13.9887,29000.0
2010-11-02 15:20:00,15.94,15.95,15.93,15.95,22500.0,13.9887,13.9975,13.98,13.9975,22500.0
2010-11-02 15:25:00,15.95,15.96,15.94,15.95,36100.0,13.9975,14.0063,13.9887,13.9975,36100.0
2010-11-02 15:30:00,15.96,15.96,15.94,15.95,55700.0,14.0063,14.0063,13.9887,13.9975,55700.0
2010-11-02 15:35:00,15.95,15.96,15.94,15.95,64100.0,13.9975,14.0063,13.9887,13.9975,64100.0
2010-11-02 15:40:00,15.95,15.95,15.91,15.92,152900.0,13.9975,13.9975,13.9624,13.9712,152900.0
2010-11-02 15:45:00,15.91,15.95,15.91,15.94,275200.0,13.9624,13.9975,13.9624,13.9887,275200.0
2010-11-02 15:50:00,15.95,15.95,15.94,15.94,120700.0,13.9975,13.9975,13.9887,13.9887,120700.0
2010-11-02 15:55:00,15.94,15.95,15.93,15.94,811300.0,13.9887,13.9975,13.98,13.9887,811300.0
2010-11-03 09:30:00,15.96,16.01,15.91,15.92,15300.0,14.0063,14.0502,13.9624,13.9712,15300.0
2010-11-03 09:35:00,15.92,15.94,15.87,15.87,36200.0,13.9712,13.9887,13.9273,13.9273,36200.0
2010-11-03 09:40:00,15.88,15.91,15.83,15.83,63400.0,13.9361,13.9624,13.8922,13.8922,63400.0
2010-11-03 09:45:00,15.84,15.84,15.82,15.82,21400.0,13.901,13.901,13.8834,13.8834,21400.0
2010-11-03 09:50:00,15.82,15.84,15.82,15.83,26500.0,13.8834,13.901,13.8834,13.8922,26500.0
2010-11-03 09:55:00,15.83,15.85,15.83,15.85,43600.0,13.8922,13.9097,13.8922,13.9097,43600.0
2010-11-03 10:00:00,15.85,15.87,15.83,15.84,48300.0,13.9097,13.9273,13.8922,13.901,48300.0
2010-11-03 10:05:00,15.84,15.88,15.84,15.88,50700.0,13.901,13.9361,13.901,13.9361,50700.0
2010-11-03 10:10:00,15.88,15.9,15.88,15.89,37300.0,13.9361,13.9536,13.9361,13.9448,37300.0
2010-11-03 10:15:00,15.89,15.9,15.88,15.89,58900.0,13.9448,13.9536,13.9361,13.9448,58900.0
2010-11-03 10:20:00,15.89,15.9,15.87,15.87,22300.0,13.9448,13.9536,13.9273,13.9273,22300.0
2010-11-03 10:25:00,15.87,15.87,15.85,15.85,11700.0,13.9273,13.9273,13.9097,13.9097,11700.0
2010-11-03 10:30:00,15.85,15.87,15.85,15.86,26800.0,13.9097,13.9273,13.9097,13.9185,26800.0
2010-11-03 10:35:00,15.86,15.86,15.85,15.86,27700.0,13.9185,13.9185,13.9097,13.9185,27700.0
2010-11-03 10:40:00,15.86,15.86,15.8,15.81,75500.0,13.9185,13.9185,13.8659,13.8746,75500.0
2010-11-03 10:45:00,15.8,15.81,15.79,15.8,21100.0,13.8659,13.8746,13.8571,13.8659,21100.0
2010-11-03 10:50:00,15.8,15.82,15.8,15.82,173500.0,13.8659,13.8834,13.8659,13.8834,173500.0
2010-11-03 10:55:00,15.81,15.82,15.8,15.8,12200.0,13.8746,13.8834,13.8659,13.8659,12200.0
2010-11-03 11:00:00,15.8,15.81,15.79,15.81,12500.0,13.8659,13.8746,13.8571,13.8746,12500.0
2010-11-03 11:05:00,15.8,15.81,15.78,15.78,24700.0,13.8659,13.8746,13.8483,13.8483,24700.0
2010-11-03 11:10:00,15.78,15.79,15.76,15.76,39300.0,13.8483,13.8571,13.8308,13.8308,39300.0
2010-11-03 11:15:00,15.76,15.77,15.75,15.76,465000.0,13.8308,13.8395,13.822,13.8308,465000.0
2010-11-03 11:20:00,15.76,15.77,15.75,15.76,39200.0,13.8308,13.8395,13.822,13.8308,39200.0
2010-11-03 11:25:00,15.77,15.78,15.75,15.77,109400.0,13.8395,13.8483,13.822,13.8395,109400.0
2010-11-03 11:30:00,15.78,15.78,15.77,15.78,24900.0,13.8483,13.8483,13.8395,13.8483,24900.0
2010-11-03 11:35:00,15.78,15.81,15.77,15.81,102700.0,13.8483,13.8746,13.8395,13.8746,102700.0
2010-11-03 11:40:00,15.81,15.81,15.79,15.8,67300.0,13.8746,13.8746,13.8571,13.8659,67300.0
2010-11-03 11:45:00,15.79,15.79,15.78,15.79,7700.0,13.8571,13.8571,13.8483,13.8571,7700.0
2010-11-03 11:50:00,15.79,15.79,15.78,15.79,15300.0,13.8571,13.8571,13.8483,13.8571,15300.0
2010-11-03 11:55:00,15.79,15.79,15.78,15.78,17200.0,13.8571,13.8571,13.8483,13.8483,17200.0
2010-11-03 12:00:00,15.78,15.78,15.74,15.75,78300.0,13.8483,13.8483,13.8132,13.822,78300.0
2010-11-03 12:05:00,15.75,15.76,15.74,15.75,66200.0,13.822,13.8308,13.8132,13.822,66200.0
2010-11-03 12:10:00,15.76,15.76,15.75,15.75,28900.0,13.8308,13.8308,13.822,13.822,28900.0
2010-11-03 12:15:00,15.75,15.76,15.74,15.75,23900.0,13.822,13.8308,13.8132,13.822,23900.0
2010-11-03 12:20:00,15.76,15.76,15.74,15.75,21400.0,13.8308,13.8308,13.8132,13.822,21400.0
2010-11-03 12:25:00,15.74,15.75,15.73,15.73,85800.0,13.8132,13.822,13.8044,13.8044,85800.0
2010-11-03 12:30:00,15.74,15.75,15.73,15.75,19300.0,13.8132,13.822,13.8044,13.822,19300.0
2010-11-03 12:35:00,15.75,15.75,15.73,15.73,15300.0,13.822,13.822,13.8044,13.8044,15300.0
2010-11-03 12:40:00,15.74,15.74,15.73,15.74,14400.0,13.8132,13.8132,13.8044,13.8132,14400.0
2010-11-03 12:45:00,15.74,15.74,15.74,15.74,18400.0,13.8132,13.8132,13.8132,13.8132,18400.0
2010-11-03 12:50:00,15.74,15.75,15.73,15.74,12800.0,13.8132,13.822,13.8044,13.8132,12800.0
2010-11-03 12:55:00,15.74,15.74,15.74,15.74,2400.0,13.8132,13.8132,13.8132,13.8132,2400.0
2010-11-03 13:00:00,15.74,15.77,15.73,15.77,10800.0,13.8132,13.8395,13.8044,13.8395,10800.0
2010-11-03 13:05:00,15.77,15.78,15.77,15.77,47700.0,13.8395,13.8483,13.8395,13.8395,47700.0
2010-11-03 13:10:00,15.76,15.77,15.76,15.77,300.0,13.8308,13.8395,13.8308,13.8395,300.0
2010-11-03 13:15:00,15.76,15.76,15.75,15.75,11700.0,13.8308,13.8308,13.822,13.822,11700.0
2010-11-03 13:20:00,15.75,15.75,15.75,15.75,16500.0,13.822,13.822,13.822,13.822,16500.0
2010-11-03 13:25:00,15.75,15.75,15.75,15.75,2900.0,13.822,13.822,13.822,13.822,2900.0
2010-11-03 13:30:00,15.76,15.76,15.76,15.76,2000.0,13.8308,13.8308,13.8308,13.8308,2000.0
2010-11-03 13:35:00,15.78,15.78,15.77,15.77,8100.0,13.8483,13.8483,13.8395,13.8395,8100.0
2010-11-03 13:40:00,15.76,15.78,15.75,15.78,10400.0,13.8308,13.8483,13.822,13.8483,10400.0
2010-11-03 13:45:00,15.79,15.79,15.78,15.78,3300.0,13.8571,13.8571,13.8483,13.8483,3300.0
2010-11-03 13:50:00,15.78,15.79,15.78,15.79,300.0,13.8483,13.8571,13.8483,13.8571,300.0
2010-11-03 13:55:00,15.79,15.8,15.78,15.78,18400.0,13.8571,13.8659,13.8483,13.8483,18400.0
2010-11-03 14:00:00,15.78,15.8,15.78,15.8,79700.0,13.8483,13.8659,13.8483,13.8659,79700.0
2010-11-03 14:05:00,15.81,15.83,15.79,15.79,38200.0,13.8746,13.8922,13.8571,13.8571,38200.0
2010-11-03 14:10:00,15.79,15.79,15.73,15.74,17100.0,13.8571,13.8571,13.8044,13.8132,17100.0
2010-11-03 14:15:00,15.77,15.85,15.73,15.82,173700.0,13.8395,13.9097,13.8044,13.8834,173700.0
2010-11-03 14:20:00,15.82,15.88,15.76,15.79,196800.0,13.8834,13.9361,13.8308,13.8571,196800.0
2010-11-03 14:25:00,15.79,15.79,15.68,15.71,243500.0,13.8571,13.8571,13.7606,13.7869,243500.0
2010-11-03 14:30:00,15.71,15.71,15.66,15.7,111200.0,13.7869,13.7869,13.743,13.7781,111200.0
2010-11-03 14:35:00,15.7,15.79,15.69,15.78,61800.0,13.7781,13.8571,13.7693,13.8483,61800.0
2010-11-03 14:40:00,15.77,15.81,15.74,15.81,72700.0,13.8395,13.8746,13.8132,13.8746,72700.0
2010-11-03 14:45:00,15.81,15.81,15.77,15.79,94600.0,13.8746,13.8746,13.8395,13.8571,94600.0
2010-11-03 14:50:00,15.8,15.84,15.8,15.83,22000.0,13.8659,13.901,13.8659,13.8922,22000.0
2010-11-03 14:55:00,15.83,15.85,15.83,15.83,72800.0,13.8922,13.9097,13.8922,13.8922,72800.0
2010-11-03 15:00:00,15.84,15.86,15.83,15.86,23100.0,13.901,13.9185,13.8922,13.9185,23100.0
2010-11-03 15:05:00,15.86,15.88,15.85,15.86,56000.0,13.9185,13.9361,13.9097,13.9185,56000.0
2010-11-03 15:10:00,15.87,15.89,15.85,15.86,22800.0,13.9273,13.9448,13.9097,13.9185,22800.0
2010-11-03 15:15:00,15.87,15.88,15.86,15.86,33000.0,13.9273,13.9361,13.9185,13.9185,33000.0
2010-11-03 15:20:00,15.86,15.86,15.82,15.85,31800.0,13.9185,13.9185,13.8834,13.9097,31800.0
2010-11-03 15:25:00,15.85,15.86,15.83,15.84,36600.0,13.9097,13.9185,13.8922,13.901,36600.0
2010-11-03 15:30:00,15.84,15.85,15.78,15.79,344100.0,13.901,13.9097,13.8483,13.8571,344100.0
2010-11-03 15:35:00,15.8,15.82,15.79,15.79,87400.0,13.8659,13.8834,13.8571,13.8571,87400.0
2010-11-03 15:40:00,15.8,15.81,15.77,15.81,132000.0,13.8659,13.8746,13.8395,13.8746,132000.0
2010-11-03 15:45:00,15.81,15.83,15.81,15.82,114900.0,13.8746,13.8922,13.8746,13.8834,114900.0
2010-11-03 15:50:00,15.82,15.84,15.82,15.84,217500.0,13.8834,13.901,13.8834,13.901,217500.0
2010-11-03 15:55:00,15.84,15.86,15.83,15.86,466500.0,13.901,13.9185,13.8922,13.9185,466500.0
2010-11-04 09:30:00,16.04,16.15,16.04,16.14,433900.0,14.0765,14.173,14.0765,14.1642,433900.0
2010-11-04 09:35:00,16.15,16.23,16.12,16.23,696200.0,14.173,14.2432,14.1467,14.2432,696200.0
2010-11-04 09:40:00,16.23,16.27,16.23,16.26,416400.0,14.2432,14.2783,14.2432,14.2696,416400.0
2010-11-04 09:45:00,16.26,16.27,16.22,16.22,80300.0,14.2696,14.2783,14.2345,14.2345,80300.0
2010-11-04 09:50:00,16.22,16.23,16.21,16.23,25400.0,14.2345,14.2432,14.2257,14.2432,25400.0
2010-11-04 09:55:00,16.23,16.23,16.2,16.21,89600.0,14.2432,14.2432,14.2169,14.2257,89600.0
2010-11-04 10:00:00,16.21,16.21,16.16,16.17,73000.0,14.2257,14.2257,14.1818,14.1906,73000.0
2010-11-04 10:05:00,16.17,16.17,16.15,16.17,44700.0,14.1906,14.1906,14.173,14.1906,44700.0
2010-11-04 10:10:00,16.17,16.18,16.14,16.15,94400.0,14.1906,14.1993,14.1642,14.173,94400.0
2010-11-04 10:15:00,16.14,16.16,16.13,16.16,71000.0,14.1642,14.1818,14.1555,14.1818,71000.0
2010-11-04 10:20:00,16.16,16.18,16.16,16.18,67900.0,14.1818,14.1993,14.1818,14.1993,67900.0
2010-11-04 10:25:00,16.18,16.21,16.17,16.21,123800.0,14.1993,14.2257,14.1906,14.2257,123800.0
2010-11-04 10:30:00,16.21,16.21,16.2,16.2,100400.0,14.2257,14.2257,14.2169,14.2169,100400.0
2010-11-04 10:35:00,16.2,16.22,16.2,16.22,78600.0,14.2169,14.2345,14.2169,14.2345,78600.0
2010-11-04 10:40:00,16.22,16.22,16.2,16.21,60800.0,14.2345,14.2345,14.2169,14.2257,60800.0
2010-11-04 10:45:00,16.21,16.21,16.19,16.2,55600.0,14.2257,14.2257,14.2081,14.2169,55600.0
2010-11-04 10:50:00,16.2,16.21,16.2,16.21,13100.0,14.2169,14.2257,14.2169,14.2257,13100.0
2010-11-04 10:55:00,16.21,16.24,16.2,16.24,60800.0,14.2257,14.252,14.2169,14.252,60800.0
2010-11-04 11:00:00,16.24,16.28,16.24,16.28,208300.0,14.252,14.2871,14.252,14.2871,208300.0
2010-11-04 11:05:00,16.28,16.3,16.26,16.3,235400.0,14.2871,14.3047,14.2696,14.3047,235400.0
2010-11-04 11:10:00,16.3,16.31,16.28,16.29,150200.0,14.3047,14.3134,14.2871,14.2959,150200.0
2010-11-04 11:15:00,16.29,16.3,16.28,16.3,109500.0,14.2959,14.3047,14.2871,14.3047,109500.0
2010-11-04 11:20:00,16.3,16.3,16.29,16.3,29000.0,14.3047,14.3047,14.2959,14.3047,29000.0
2010-11-04 11:25:00,16.3,16.3,16.29,16.3,137200.0,14.3047,14.3047,14.2959,14.3047,137200.0
2010-11-04 11:30:00,16.3,16.32,16.3,16.31,65600.0,14.3047,14.3222,14.3047,14.3134,65600.0
2010-11-04 11:35:00,16.31,16.32,16.31,16.32,32600.0,14.3134,14.3222,14.3134,14.3222,32600.0
2010-11-04 11:40:00,16.32,16.32,16.31,16.31,64200.0,14.3222,14.3222,14.3134,14.3134,64200.0
2010-11-04 11:45:00,16.32,16.32,16.3,16.31,30100.0,14.3222,14.3222,14.3047,14.3134,30100.0
2010-11-04 11:50:00,16.31,16.32,16.3,16.31,113600.0,14.3134,14.3222,14.3047,14.3134,113600.0
2010-11-04 11:55:00,16.31,16.31,16.29,16.3,114000.0,14.3134,14.3134,14.2959,14.3047,114000.0
2010-11-04 12:00:00,16.3,16.3,16.29,16.3,87400.0,14.3047,14.3047,14.2959,14.3047,87400.0
2010-11-04 12:05:00,16.3,16.3,16.29,16.3,65100.0,14.3047,14.3047,14.2959,14.3047,65100.0
2010-11-04 12:10:00,16.3,16.31,16.29,16.31,34300.0,14.3047,14.3134,14.2959,14.3134,34300.0
2010-11-04 12:15:00,16.31,16.32,16.3,16.32,134600.0,14.3134,14.3222,14.3047,14.3222,134600.0
2010-11-04 12:20:00,16.33,16.33,16.32,16.33,35100.0,14.331,14.331,14.3222,14.331,35100.0
2010-11-04 12:25:00,16.33,16.33,16.32,16.33,120100.0,14.331,14.331,14.3222,14.331,120100.0
2010-11-04 12:30:00,16.33,16.35,16.32,16.35,108000.0,14.331,14.3485,14.3222,14.3485,108000.0
2010-11-04 12:35:00,16.34,16.37,16.34,16.36,88100.0,14.3398,14.3661,14.3398,14.3573,88100.0
2010-11-04 12:40:00,16.35,16.36,16.35,16.36,77300.0,14.3485,14.3573,14.3485,14.3573,77300.0
2010-11-04 12:45:00,16.36,16.37,16.34,16.35,88400.0,14.3573,14.3661,14.3398,14.3485,88400.0
2010-11-04 12:50:00,16.35,16.35,16.34,16.35,21700.0,14.3485,14.3485,14.3398,14.3485,21700.0
2010-11-04 12:55:00,16.35,16.37,16.34,16.37,33600.0,14.3485,14.3661,14.3398,14.3661,33600.0
2010-11-04 13:00:00,16.36,16.38,16.36,16.37,321700.0,14.3573,14.3749,14.3573,14.3661,321700.0
2010-11-04 13:05:00,16.37,16.39,16.37,16.38,134700.0,14.3661,14.3836,14.3661,14.3749,134700.0
2010-11-04 13:10:00,16.38,16.39,16.38,16.38,15300.0,14.3749,14.3836,14.3749,14.3749,15300.0
2010-11-04 13:15:00,16.38,16.39,16.37,16.38,37800.0,14.3749,14.3836,14.3661,14.3749,37800.0
2010-11-04 13:20:00,16.38,16.39,16.37,16.39,57600.0,14.3749,14.3836,14.3661,14.3836,57600.0
2010-11-04 13:25:00,16.39,16.4,16.38,16.4,116600.0,14.3836,14.3924,14.3749,14.3924,116600.0
2010-11-04 13:30:00,16.4,16.41,16.38,16.39,79400.0,14.3924,14.4012,14.3749,14.3836,79400.0
2010-11-04 13:35:00,16.39,16.39,16.38,16.39,103800.0,14.3836,14.3836,14.3749,14.3836,103800.0
2010-11-04 13:40:00,16.39,16.4,16.38,16.4,132500.0,14.3836,14.3924,14.3749,14.3924,132500.0
2010-11-04 13:45:00,16.4,16.4,16.38,16.39,88900.0,14.3924,14.3924,14.3749,14.3836,88900.0
2010-11-04 13:50:00,16.39,16.39,16.38,16.38,51700.0,14.3836,14.3836,14.3749,14.3749,51700.0
2010-11-04 13:55:00,16.38,16.39,16.38,16.38,130800.0,14.3749,14.3836,14.3749,14.3749,130800.0
2010-11-04 14:00:00,16.38,16.39,16.38,16.38,106800.0,14.3749,14.3836,14.3749,14.3749,106800.0
2010-11-04 14:05:00,16.38,16.38,16.36,16.37,16900.0,14.3749,14.3749,14.3573,14.3661,16900.0
2010-11-04 14:10:00,16.37,16.39,16.37,16.39,12200.0,14.3661,14.3836,14.3661,14.3836,12200.0
2010-11-04 14:15:00,16.39,16.4,16.38,16.4,10000.0,14.3836,14.3924,14.3749,14.3924,10000.0
2010-11-04 14:20:00,16.4,16.4,16.39,16.39,36200.0,14.3924,14.3924,14.3836,14.3836,36200.0
2010-11-04 14:25:00,16.4,16.4,16.39,16.4,11100.0,14.3924,14.3924,14.3836,14.3924,11100.0
2010-11-04 14:30:00,16.4,16.41,16.4,16.41,96400.0,14.3924,14.4012,14.3924,14.4012,96400.0
2010-11-04 14:35:00,16.41,16.43,16.41,16.43,44100.0,14.4012,14.4187,14.4012,14.4187,44100.0
2010-11-04 14:40:00,16.43,16.44,16.42,16.44,119400.0,14.4187,14.4275,14.41,14.4275,119400.0
2010-11-04 14:45:00,16.44,16.44,16.42,16.43,43600.0,14.4275,14.4275,14.41,14.4187,43600.0
2010-11-04 14:50:00,16.43,16.43,16.42,16.42,25500.0,14.4187,14.4187,14.41,14.41,25500.0
2010-11-04 14:55:00,16.43,16.43,16.42,16.43,32400.0,14.4187,14.4187,14.41,14.4187,32400.0
2010-11-04 15:00:00,16.43,16.45,16.43,16.45,83700.0,14.4187,14.4363,14.4187,14.4363,83700.0
2010-11-04 15:05:00,16.45,16.47,16.45,16.47,158400.0,14.4363,14.4538,14.4363,14.4538,158400.0
2010-11-04 15:10:00,16.47,16.48,16.45,16.48,135800.0,14.4538,14.4626,14.4363,14.4626,135800.0
2010-11-04 15:15:00,16.48,16.49,16.47,16.47,180400.0,14.4626,14.4714,14.4538,14.4538,180400.0
2010-11-04 15:20:00,16.48,16.5,16.47,16.5,65500.0,14.4626,14.4802,14.4538,14.4802,65500.0
2010-11-04 15:25:00,16.5,16.51,16.49,16.51,117700.0,14.4802,14.489,14.4714,14.489,117700.0
2010-11-04 15:30:00,16.51,16.51,16.49,16.5,146400.0,14.489,14.489,14.4714,14.4802,146400.0
2010-11-04 15:35:00,16.5,16.51,16.48,16.51,570200.0,14.4802,14.489,14.4626,14.489,570200.0
2010-11-04 15:40:00,16.5,16.53,16.5,16.53,586900.0,14.4802,14.5065,14.4802,14.5065,586900.0
2010-11-04 15:45:00,16.53,16.53,16.5,16.51,416900.0,14.5065,14.5065,14.4802,14.489,416900.0
2010-11-04 15:50:00,16.51,16.52,16.5,16.52,327800.0,14.489,14.4977,14.4802,14.4977,327800.0
2010-11-04 15:55:00,16.52,16.53,16.51,16.53,691300.0,14.4977,14.5065,14.489,14.5065,691300.0
2010-11-05 09:30:00,16.54,16.62,16.45,16.56,177000.0,14.5153,14.5855,14.4363,14.5328,177000.0
2010-11-05 09:35:00,16.56,16.64,16.56,16.63,316100.0,14.5328,14.603,14.5328,14.5943,316100.0
2010-11-05 09:40:00,16.64,16.65,16.61,16.63,385700.0,14.603,14.6118,14.5767,14.5943,385700.0
2010-11-05 09:45:00,16.63,16.67,16.62,16.66,194500.0,14.5943,14.6294,14.5855,14.6206,194500.0
2010-11-05 09:50:00,16.66,16.68,16.62,16.67,94900.0,14.6206,14.6381,14.5855,14.6294,94900.0
2010-11-05 09:55:00,16.68,16.7,16.68,16.7,177500.0,14.6381,14.6557,14.6381,14.6557,177500.0
2010-11-05 10:00:00,16.7,16.71,16.69,16.71,127100.0,14.6557,14.6645,14.6469,14.6645,127100.0
2010-11-05 10:05:00,16.71,16.73,16.69,16.7,135300.0,14.6645,14.682,14.6469,14.6557,135300.0
2010-11-05 10:10:00,16.7,16.75,16.7,16.75,265600.0,14.6557,14.6996,14.6557,14.6996,265600.0
2010-11-05 10:15:00,16.75,16.8,16.74,16.78,559400.0,14.6996,14.7435,14.6908,14.7259,559400.0
2010-11-05 10:20:00,16.79,16.82,16.79,16.82,236500.0,14.7347,14.761,14.7347,14.761,236500.0
2010-11-05 10:25:00,16.81,16.83,16.8,16.83,104200.0,14.7522,14.7698,14.7435,14.7698,104200.0
2010-11-05 10:30:00,16.82,16.86,16.82,16.86,192200.0,14.761,14.7961,14.761,14.7961,192200.0
2010-11-05 10:35:00,16.85,16.89,16.85,16.88,258100.0,14.7873,14.8224,14.7873,14.8137,258100.0
2010-11-05 10:40:00,16.88,16.89,16.87,16.88,60700.0,14.8137,14.8224,14.8049,14.8137,60700.0
2010-11-05 10:45:00,16.89,16.91,16.88,16.89,91200.0,14.8224,14.84,14.8137,14.8224,91200.0
2010-11-05 10:50:00,16.89,16.91,16.89,16.91,140000.0,14.8224,14.84,14.8224,14.84,140000.0
2010-11-05 10:55:00,16.91,16.95,16.91,16.94,211100.0,14.84,14.8751,14.84,14.8663,211100.0
2010-11-05 11:00:00,16.94,16.94,16.91,16.91,93900.0,14.8663,14.8663,14.84,14.84,93900.0
2010-11-05 11:05:00,16.91,16.92,16.91,16.92,28500.0,14.84,14.8488,14.84,14.8488,28500.0
2010-11-05 11:10:00,16.92,16.93,16.9,16.9,66900.0,14.8488,14.8575,14.8312,14.8312,66900.0
2010-11-05 11:15:00,16.9,16.9,16.88,16.89,160100.0,14.8312,14.8312,14.8137,14.8224,160100.0
2010-11-05 11:20:00,16.9,16.9,16.89,16.89,42200.0,14.8312,14.8312,14.8224,14.8224,42200.0
2010-11-05 11:25:00,16.89,16.9,16.89,16.89,20300.0,14.8224,14.8312,14.8224,14.8224,20300.0
2010-11-05 11:30:00,16.89,16.92,16.89,16.9,70600.0,14.8224,14.8488,14.8224,14.8312,70600.0
2010-11-05 11:35:00,16.9,16.9,16.89,16.89,16400.0,14.8312,14.8312,14.8224,14.8224,16400.0
2010-11-05 11:40:00,16.9,16.9,16.85,16.85,67500.0,14.8312,14.8312,14.7873,14.7873,67500.0
2010-11-05 11:45:00,16.85,16.86,16.83,16.84,152800.0,14.7873,14.7961,14.7698,14.7786,152800.0
2010-11-05 11:50:00,16.84,16.84,16.83,16.84,29600.0,14.7786,14.7786,14.7698,14.7786,29600.0
2010-11-05 11:55:00,16.84,16.84,16.78,16.79,79200.0,14.7786,14.7786,14.7259,14.7347,79200.0
2010-11-05 12:00:00,16.78,16.78,16.76,16.77,50700.0,14.7259,14.7259,14.7083,14.7171,50700.0
2010-11-05 12:05:00,16.77,16.77,16.76,16.76,50800.0,14.7171,14.7171,14.7083,14.7083,50800.0
2010-11-05 12:10:00,16.76,16.77,16.75,16.75,24900.0,14.7083,14.7171,14.6996,14.6996,24900.0
2010-11-05 12:15:00,16.75,16.77,16.75,16.77,100900.0,14.6996,14.7171,14.6996,14.7171,100900.0
2010-11-05 12:20:00,16.77,16.77,16.73,16.74,43000.0,14.7171,14.7171,14.682,14.6908,43000.0
2010-11-05 12:25:00,16.73,16.76,16.73,16.75,45000.0,14.682,14.7083,14.682,14.6996,45000.0
2010-11-05 12:30:00,16.74,16.76,16.72,16.73,328000.0,14.6908,14.7083,14.6732,14.682,328000.0
2010-11-05 12:35:00,16.72,16.74,16.72,16.73,25900.0,14.6732,14.6908,14.6732,14.682,25900.0
2010-11-05 12:40:00,16.73,16.75,16.73,16.74,15500.0,14.682,14.6996,14.682,14.6908,15500.0
2010-11-05 12:45:00,16.73,16.74,16.73,16.74,15400.0,14.682,14.6908,14.682,14.6908,15400.0
2010-11-05 12:50:00,16.73,16.73,16.69,16.7,77500.0,14.682,14.682,14.6469,14.6557,77500.0
2010-11-05 12:55:00,16.7,16.73,16.69,16.72,127600.0,14.6557,14.682,14.6469,14.6732,127600.0
2010-11-05 13:00:00,16.71,16.75,16.71,16.74,22300.0,14.6645,14.6996,14.6645,14.6908,22300.0
2010-11-05 13:05:00,16.75,16.76,16.74,16.75,6600.0,14.6996,14.7083,14.6908,14.6996,6600.0
2010-11-05 13:10:00,16.74,16.75,16.73,16.74,10000.0,14.6908,14.6996,14.682,14.6908,10000.0
2010-11-05 13:15:00,16.73,16.74,16.73,16.73,47400.0,14.682,14.6908,14.682,14.682,47400.0
2010-11-05 13:20:00,16.74,16.74,16.73,16.74,28200.0,14.6908,14.6908,14.682,14.6908,28200.0
2010-11-05 13:25:00,16.73,16.74,16.73,16.74,8900.0,14.682,14.6908,14.682,14.6908,8900.0
2010-11-05 13:30:00,16.74,16.74,16.69,16.69,18600.0,14.6908,14.6908,14.6469,14.6469,18600.0
2010-11-05 13:35:00,16.7,16.7,16.68,16.7,154200.0,14.6557,14.6557,14.6381,14.6557,154200.0
2010-11-05 13:40:00,16.71,16.71,16.69,16.7,32500.0,14.6645,14.6645,14.6469,14.6557,32500.0
2010-11-05 13:45:00,16.7,16.7,16.69,16.69,4400.0,14.6557,14.6557,14.6469,14.6469,4400.0
2010-11-05 13:50:00,16.69,16.7,16.68,16.7,43800.0,14.6469,14.6557,14.6381,14.6557,43800.0
2010-11-05 13:55:00,16.7,16.71,16.69,16.7,9200.0,14.6557,14.6645,14.6469,14.6557,9200.0
2010-11-05 14:00:00,16.69,16.7,16.66,16.67,19100.0,14.6469,14.6557,14.6206,14.6294,19100.0
2010-11-05 14:05:00,16.66,16.67,16.65,16.67,57500.0,14.6206,14.6294,14.6118,14.6294,57500.0
2010-11-05 14:10:00,16.68,16.68,16.65,16.65,14300.0,14.6381,14.6381,14.6118,14.6118,14300.0
2010-11-05 14:15:00,16.65,16.65,16.63,16.63,51200.0,14.6118,14.6118,14.5943,14.5943,51200.0
2010-11-05 14:20:00,16.63,16.64,16.63,16.63,25800.0,14.5943,14.603,14.5943,14.5943,25800.0
2010-11-05 14:25:00,16.64,16.64,16.61,16.63,60100.0,14.603,14.603,14.5767,14.5943,60100.0
2010-11-05 14:30:00,16.62,16.65,16.62,16.64,24700.0,14.5855,14.6118,14.5855,14.603,24700.0
2010-11-05 14:35:00,16.65,16.66,16.65,16.65,34200.0,14.6118,14.6206,14.6118,14.6118,34200.0
2010-11-05 14:40:00,16.66,16.66,16.64,16.66,16000.0,14.6206,14.6206,14.603,14.6206,16000.0
2010-11-05 14:45:00,16.65,16.66,16.64,16.66,16300.0,14.6118,14.6206,14.603,14.6206,16300.0
2010-11-05 14:50:00,16.66,16.66,16.65,16.65,12800.0,14.6206,14.6206,14.6118,14.6118,12800.0
2010-11-05 14:55:00,16.65,16.66,16.64,16.64,18000.0,14.6118,14.6206,14.603,14.603,18000.0
2010-11-05 15:00:00,16.64,16.65,16.63,16.65,16500.0,14.603,14.6118,14.5943,14.6118,16500.0
2010-11-05 15:05:00,16.64,16.65,16.63,16.63,13000.0,14.603,14.6118,14.5943,14.5943,13000.0
2010-11-05 15:10:00,16.64,16.64,16.62,16.62,44700.0,14.603,14.603,14.5855,14.5855,44700.0
2010-11-05 15:15:00,16.61,16.62,16.6,16.61,35100.0,14.5767,14.5855,14.5679,14.5767,35100.0
2010-11-05 15:20:00,16.62,16.62,16.58,16.6,272900.0,14.5855,14.5855,14.5504,14.5679,272900.0
2010-11-05 15:25:00,16.59,16.6,16.59,16.6,26900.0,14.5592,14.5679,14.5592,14.5679,26900.0
2010-11-05 15:30:00,16.6,16.63,16.6,16.62,32500.0,14.5679,14.5943,14.5679,14.5855,32500.0
2010-11-05 15:35:00,16.63,16.63,16.61,16.61,87500.0,14.5943,14.5943,14.5767,14.5767,87500.0
2010-11-05 15:40:00,16.61,16.62,16.61,16.61,39300.0,14.5767,14.5855,14.5767,14.5767,39300.0
2010-11-05 15:45:00,16.62,16.66,16.61,16.66,96600.0,14.5855,14.6206,14.5767,14.6206,96600.0
2010-11-05 15:50:00,16.65,16.67,16.64,16.65,318500.0,14.6118,14.6294,14.603,14.6118,318500.0
2010-11-05 15:55:00,16.66,16.66,16.64,16.66,272900.0,14.6206,14.6206,14.603,14.6206,272900.0
2010-11-08 09:30:00,16.67,16.68,16.56,16.63,148200.0,14.6294,14.6381,14.5328,14.5943,148200.0
2010-11-08 09:35:00,16.64,16.66,16.63,16.64,81500.0,14.603,14.6206,14.5943,14.603,81500.0
2010-11-08 09:40:00,16.64,16.66,16.58,16.59,56100.0,14.603,14.6206,14.5504,14.5592,56100.0
2010-11-08 09:45:00,16.58,16.58,16.55,16.55,71800.0,14.5504,14.5504,14.5241,14.5241,71800.0
2010-11-08 09:50:00,16.55,16.58,16.54,16.57,78700.0,14.5241,14.5504,14.5153,14.5416,78700.0
2010-11-08 09:55:00,16.56,16.56,16.55,16.55,11800.0,14.5328,14.5328,14.5241,14.5241,11800.0
2010-11-08 10:00:00,16.56,16.58,16.54,16.58,77100.0,14.5328,14.5504,14.5153,14.5504,77100.0
2010-11-08 10:05:00,16.58,16.6,16.58,16.59,27400.0,14.5504,14.5679,14.5504,14.5592,27400.0
2010-11-08 10:10:00,16.6,16.6,16.57,16.59,25000.0,14.5679,14.5679,14.5416,14.5592,25000.0
2010-11-08 10:15:00,16.6,16.62,16.59,16.6,60700.0,14.5679,14.5855,14.5592,14.5679,60700.0
2010-11-08 10:20:00,16.6,16.61,16.58,16.59,40700.0,14.5679,14.5767,14.5504,14.5592,40700.0
2010-11-08 10:25:00,16.59,16.62,16.59,16.61,16200.0,14.5592,14.5855,14.5592,14.5767,16200.0
2010-11-08 10:30:00,16.61,16.61,16.58,16.58,20800.0,14.5767,14.5767,14.5504,14.5504,20800.0
2010-11-08 10:35:00,16.59,16.59,16.57,16.59,29000.0,14.5592,14.5592,14.5416,14.5592,29000.0
2010-11-08 10:40:00,16.58,16.6,16.58,16.6,13300.0,14.5504,14.5679,14.5504,14.5679,13300.0
2010-11-08 10:45:00,16.6,16.62,16.6,16.61,33800.0,14.5679,14.5855,14.5679,14.5767,33800.0
2010-11-08 10:50:00,16.6,16.6,16.56,16.56,19200.0,14.5679,14.5679,14.5328,14.5328,19200.0
2010-11-08 10:55:00,16.55,16.56,16.51,16.51,89000.0,14.5241,14.5328,14.489,14.489,89000.0
2010-11-08 11:00:00,16.51,16.52,16.47,16.49,70300.0,14.489,14.4977,14.4538,14.4714,70300.0
2010-11-08 11:05:00,16.49,16.52,16.48,16.52,58700.0,14.4714,14.4977,14.4626,14.4977,58700.0
2010-11-08 11:10:00,16.52,16.55,16.52,16.53,36600.0,14.4977,14.5241,14.4977,14.5065,36600.0
2010-11-08 11:15:00,16.53,16.54,16.52,16.53,27300.0,14.5065,14.5153,14.4977,14.5065,27300.0
2010-11-08 11:20:00,16.53,16.56,16.53,16.56,13700.0,14.5065,14.5328,14.5065,14.5328,13700.0
2010-11-08 11:25:00,16.56,16.58,16.55,16.56,36100.0,14.5328,14.5504,14.5241,14.5328,36100.0
2010-11-08 11:30:00,16.56,16.58,16.56,16.58,48800.0,14.5328,14.5504,14.5328,14.5504,48800.0
2010-11-08 11:35:00,16.58,16.58,16.57,16.58,23100.0,14.5504,14.5504,14.5416,14.5504,23100.0
2010-11-08 11:40:00,16.57,16.59,16.56,16.59,52300.0,14.5416,14.5592,14.5328,14.5592,52300.0
2010-11-08 11:45:00,16.58,16.58,16.57,16.58,24000.0,14.5504,14.5504,14.5416,14.5504,24000.0
2010-11-08 11:50:00,16.58,16.59,16.57,16.59,7200.0,14.5504,14.5592,14.5416,14.5592,7200.0
2010-11-08 11:55:00,16.59,16.62,16.59,16.61,46800.0,14.5592,14.5855,14.5592,14.5767,46800.0
2010-11-08 12:00:00,16.61,16.62,16.61,16.62,9300.0,14.5767,14.5855,14.5767,14.5855,9300.0
2010-11-08 12:05:00,16.61,16.62,16.61,16.61,6800.0,14.5767,14.5855,14.5767,14.5767,6800.0
2010-11-08 12:10:00,16.61,16.62,16.61,16.62,6100.0,14.5767,14.5855,14.5767,14.5855,6100.0
2010-11-08 12:15:00,16.62,16.63,16.61,16.62,6600.0,14.5855,14.5943,14.5767,14.5855,6600.0
2010-11-08 12:20:00,16.63,16.66,16.62,16.65,24900.0,14.5943,14.6206,14.5855,14.6118,24900.0
2010-11-08 12:25:00,16.64,16.66,16.64,16.65,29100.0,14.603,14.6206,14.603,14.6118,29100.0
2010-11-08 12:30:00,16.65,16.65,16.64,16.64,3200.0,14.6118,14.6118,14.603,14.603,3200.0
2010-11-08 12:35:00,16.64,16.64,16.64,16.64,700.0,14.603,14.603,14.603,14.603,700.0
2010-11-08 12:40:00,16.64,16.65,16.63,16.64,13700.0,14.603,14.6118,14.5943,14.603,13700.0
2010-11-08 12:45:00,16.64,16.64,16.64,16.64,300.0,14.603,14.603,14.603,14.603,300.0
2010-11-08 12:50:00,16.64,16.64,16.63,16.64,6200.0,14.603,14.603,14.5943,14.603,6200.0
2010-11-08 12:55:00,16.64,16.66,16.63,16.65,17200.0,14.603,14.6206,14.5943,14.6118,17200.0
2010-11-08 13:00:00,16.65,16.65,16.64,16.65,5200.0,14.6118,14.6118,14.603,14.6118,5200.0
2010-11-08 13:05:00,16.65,16.65,16.64,16.65,11700.0,14.6118,14.6118,14.603,14.6118,11700.0
2010-11-08 13:10:00,16.65,16.66,16.64,16.66,13400.0,14.6118,14.6206,14.603,14.6206,13400.0
2010-11-08 13:15:00,16.66,16.66,16.65,16.66,16200.0,14.6206,14.6206,14.6118,14.6206,16200.0
2010-11-08 13:20:00,16.66,16.68,16.65,16.67,8600.0,14.6206,14.6381,14.6118,14.6294,8600.0
2010-11-08 13:25:00,16.68,16.69,16.66,16.66,45400.0,14.6381,14.6469,14.6206,14.6206,45400.0
2010-11-08 13:30:00,16.67,16.67,16.65,16.66,8600.0,14.6294,14.6294,14.6118,14.6206,8600.0
2010-11-08 13:35:00,16.66,16.66,16.65,16.65,2600.0,14.6206,14.6206,14.6118,14.6118,2600.0
2010-11-08 13:40:00,16.65,16.65,16.63,16.63,21900.0,14.6118,14.6118,14.5943,14.5943,21900.0
2010-11-08 13:45:00,16.63,16.64,16.63,16.63,5400.0,14.5943,14.603,14.5943,14.5943,5400.0
2010-11-08 13:50:00,16.64,16.64,16.63,16.64,9100.0,14.603,14.603,14.5943,14.603,9100.0
2010-11-08 13:55:00,16.64,16.64,16.63,16.63,26600.0,14.603,14.603,14.5943,14.5943,26600.0
2010-11-08 14:00:00,16.63,16.64,16.62,16.64,6600.0,14.5943,14.603,14.5855,14.603,6600.0
2010-11-08 14:05:00,16.64,16.65,16.64,16.64,7400.0,14.603,14.6118,14.603,14.603,7400.0
2010-11-08 14:10:00,16.65,16.65,16.62,16.63,14700.0,14.6118,14.6118,14.5855,14.5943,14700.0
2010-11-08 14:15:00,16.63,16.65,16.63,16.65,6900.0,14.5943,14.6118,14.5943,14.6118,6900.0
2010-11-08 14:20:00,16.65,16.66,16.65,16.65,5200.0,14.6118,14.6206,14.6118,14.6118,5200.0
2010-11-08 14:25:00,16.66,16.66,16.64,16.65,76700.0,14.6206,14.6206,14.603,14.6118,76700.0
2010-11-08 14:30:00,16.64,16.65,16.62,16.62,14800.0,14.603,14.6118,14.5855,14.5855,14800.0
2010-11-08 14:35:00,16.62,16.63,16.62,16.63,11500.0,14.5855,14.5943,14.5855,14.5943,11500.0
2010-11-08 14:40:00,16.64,16.64,16.62,16.64,22400.0,14.603,14.603,14.5855,14.603,22400.0
2010-11-08 14:45:00,16.64,16.64,16.63,16.64,5300.0,14.603,14.603,14.5943,14.603,5300.0
2010-11-08 14:50:00,16.64,16.64,16.63,16.64,4100.0,14.603,14.603,14.5943,14.603,4100.0
2010-11-08 14:55:00,16.64,16.64,16.62,16.63,12300.0,14.603,14.603,14.5855,14.5943,12300.0
2010-11-08 15:00:00,16.63,16.65,16.63,16.65,10300.0,14.5943,14.6118,14.5943,14.6118,10300.0
2010-11-08 15:05:00,16.64,16.65,16.63,16.63,11100.0,14.603,14.6118,14.5943,14.5943,11100.0
2010-11-08 15:10:00,16.62,16.64,16.62,16.63,48400.0,14.5855,14.603,14.5855,14.5943,48400.0
2010-11-08 15:15:00,16.62,16.64,16.62,16.64,22300.0,14.5855,14.603,14.5855,14.603,22300.0
2010-11-08 15:20:00,16.64,16.66,16.63,16.65,8500.0,14.603,14.6206,14.5943,14.6118,8500.0
2010-11-08 15:25:00,16.65,16.65,16.64,16.65,12700.0,14.6118,14.6118,14.603,14.6118,12700.0
2010-11-08 15:30:00,16.65,16.66,16.64,16.66,124400.0,14.6118,14.6206,14.603,14.6206,124400.0
2010-11-08 15:35:00,16.65,16.66,16.64,16.64,33700.0,14.6118,14.6206,14.603,14.603,33700.0
2010-11-08 15:40:00,16.65,16.66,16.64,16.66,148600.0,14.6118,14.6206,14.603,14.6206,148600.0
2010-11-08 15:45:00,16.66,16.67,16.65,16.66,94300.0,14.6206,14.6294,14.6118,14.6206,94300.0
2010-11-08 15:50:00,16.67,16.67,16.64,16.64,121000.0,14.6294,14.6294,14.603,14.603,121000.0
2010-11-08 15:55:00,16.64,16.65,16.63,16.64,221700.0,14.603,14.6118,14.5943,14.603,221700.0
2010-11-09 09:30:00,16.74,16.76,16.63,16.63,176500.0,14.6908,14.7083,14.5943,14.5943,176500.0
2010-11-09 09:35:00,16.63,16.64,16.58,16.59,48700.0,14.5943,14.603,14.5504,14.5592,48700.0
2010-11-09 09:40:00,16.59,16.6,16.56,16.59,215500.0,14.5592,14.5679,14.5328,14.5592,215500.0
2010-11-09 09:45:00,16.59,16.59,16.55,16.58,164400.0,14.5592,14.5592,14.5241,14.5504,164400.0
2010-11-09 09:50:00,16.58,16.59,16.55,16.59,47100.0,14.5504,14.5592,14.5241,14.5592,47100.0
2010-11-09 09:55:00,16.6,16.62,16.59,16.62,35300.0,14.5679,14.5855,14.5592,14.5855,35300.0
2010-11-09 10:00:00,16.62,16.67,16.62,16.66,70900.0,14.5855,14.6294,14.5855,14.6206,70900.0
2010-11-09 10:05:00,16.66,16.67,16.64,16.64,78400.0,14.6206,14.6294,14.603,14.603,78400.0
2010-11-09 10:10:00,16.64,16.64,16.64,16.64,21400.0,14.603,14.603,14.603,14.603,21400.0
2010-11-09 10:15:00,16.65,16.67,16.65,16.66,23600.0,14.6118,14.6294,14.6118,14.6206,23600.0
2010-11-09 10:20:00,16.65,16.67,16.65,16.66,63300.0,14.6118,14.6294,14.6118,14.6206,63300.0
2010-11-09 10:25:00,16.66,16.66,16.64,16.65,39600.0,14.6206,14.6206,14.603,14.6118,39600.0
2010-11-09 10:30:00,16.64,16.64,16.57,16.6,159400.0,14.603,14.603,14.5416,14.5679,159400.0
2010-11-09 10:35:00,16.6,16.6,16.58,16.6,53900.0,14.5679,14.5679,14.5504,14.5679,53900.0
2010-11-09 10:40:00,16.6,16.6,16.59,16.6,104800.0,14.5679,14.5679,14.5592,14.5679,104800.0
2010-11-09 10:45:00,16.6,16.6,16.56,16.59,85000.0,14.5679,14.5679,14.5328,14.5592,85000.0
2010-11-09 10:50:00,16.58,16.59,16.57,16.58,67200.0,14.5504,14.5592,14.5416,14.5504,67200.0
2010-11-09 10:55:00,16.58,16.6,16.58,16.59,15900.0,14.5504,14.5679,14.5504,14.5592,15900.0
2010-11-09 11:00:00,16.6,16.63,16.6,16.63,22300.0,14.5679,14.5943,14.5679,14.5943,22300.0
2010-11-09 11:05:00,16.62,16.63,16.59,16.61,274700.0,14.5855,14.5943,14.5592,14.5767,274700.0
2010-11-09 11:10:00,16.61,16.62,16.61,16.61,29900.0,14.5767,14.5855,14.5767,14.5767,29900.0
2010-11-09 11:15:00,16.61,16.63,16.6,16.62,82100.0,14.5767,14.5943,14.5679,14.5855,82100.0
2010-11-09 11:20:00,16.62,16.63,16.6,16.6,69400.0,14.5855,14.5943,14.5679,14.5679,69400.0
2010-11-09 11:25:00,16.6,16.63,16.6,16.61,87900.0,14.5679,14.5943,14.5679,14.5767,87900.0
2010-11-09 11:30:00,16.61,16.62,16.6,16.6,41900.0,14.5767,14.5855,14.5679,14.5679,41900.0
2010-11-09 11:35:00,16.6,16.62,16.59,16.61,74300.0,14.5679,14.5855,14.5592,14.5767,74300.0
2010-11-09 11:40:00,16.61,16.63,16.61,16.62,24000.0,14.5767,14.5943,14.5767,14.5855,24000.0
2010-11-09 11:45:00,16.62,16.63,16.62,16.63,12900.0,14.5855,14.5943,14.5855,14.5943,12900.0
2010-11-09 11:50:00,16.62,16.63,16.61,16.61,20200.0,14.5855,14.5943,14.5767,14.5767,20200.0
2010-11-09 11:55:00,16.6,16.6,16.54,16.54,230500.0,14.5679,14.5679,14.5153,14.5153,230500.0
2010-11-09 12:00:00,16.54,16.55,16.53,16.54,40600.0,14.5153,14.5241,14.5065,14.5153,40600.0
2010-11-09 12:05:00,16.54,16.55,16.53,16.53,7700.0,14.5153,14.5241,14.5065,14.5065,7700.0
2010-11-09 12:10:00,16.53,16.53,16.52,16.53,3200.0,14.5065,14.5065,14.4977,14.5065,3200.0
2010-11-09 12:15:00,16.53,16.54,16.53,16.54,7900.0,14.5065,14.5153,14.5065,14.5153,7900.0
2010-11-09 12:20:00,16.54,16.54,16.48,16.49,224800.0,14.5153,14.5153,14.4626,14.4714,224800.0
2010-11-09 12:25:00,16.49,16.5,16.48,16.5,14800.0,14.4714,14.4802,14.4626,14.4802,14800.0
2010-11-09 12:30:00,16.5,16.52,16.48,16.48,30400.0,14.4802,14.4977,14.4626,14.4626,30400.0
2010-11-09 12:35:00,16.48,16.49,16.47,16.47,18900.0,14.4626,14.4714,14.4538,14.4538,18900.0
2010-11-09 12:40:00,16.47,16.49,16.47,16.47,36900.0,14.4538,14.4714,14.4538,14.4538,36900.0
2010-11-09 12:45:00,16.48,16.49,16.46,16.46,24100.0,14.4626,14.4714,14.4451,14.4451,24100.0
2010-11-09 12:50:00,16.46,16.47,16.46,16.47,5600.0,14.4451,14.4538,14.4451,14.4538,5600.0
2010-11-09 12:55:00,16.48,16.48,16.47,16.47,160100.0,14.4626,14.4626,14.4538,14.4538,160100.0
2010-11-09 13:00:00,16.48,16.5,16.48,16.49,14200.0,14.4626,14.4802,14.4626,14.4714,14200.0
2010-11-09 13:05:00,16.49,16.5,16.49,16.5,5200.0,14.4714,14.4802,14.4714,14.4802,5200.0
2010-11-09 13:10:00,16.5,16.5,16.49,16.5,16200.0,14.4802,14.4802,14.4714,14.4802,16200.0
2010-11-09 13:15:00,16.5,16.51,16.47,16.47,44800.0,14.4802,14.489,14.4538,14.4538,44800.0
2010-11-09 13:20:00,16.47,16.48,16.45,16.46,66200.0,14.4538,14.4626,14.4363,14.4451,66200.0
2010-11-09 13:25:00,16.46,16.47,16.44,16.45,17600.0,14.4451,14.4538,14.4275,14.4363,17600.0
2010-11-09 13:30:00,16.45,16.45,16.43,16.44,8600.0,14.4363,14.4363,14.4187,14.4275,8600.0
2010-11-09 13:35:00,16.44,16.44,16.4,16.4,20700.0,14.4275,14.4275,14.3924,14.3924,20700.0
2010-11-09 13:40:00,16.4,16.4,16.39,16.4,50500.0,14.3924,14.3924,14.3836,14.3924,50500.0
2010-11-09 13:45:00,16.39,16.39,16.32,16.32,551200.0,14.3836,14.3836,14.3222,14.3222,551200.0
2010-11-09 13:50:00,16.32,16.32,16.28,16.3,337100.0,14.3222,14.3222,14.2871,14.3047,337100.0
2010-11-09 13:55:00,16.3,16.31,16.3,16.31,66000.0,14.3047,14.3134,14.3047,14.3134,66000.0
2010-11-09 14:00:00,16.31,16.34,16.3,16.33,25000.0,14.3134,14.3398,14.3047,14.331,25000.0
2010-11-09 14:05:00,16.32,16.34,16.32,16.33,12900.0,14.3222,14.3398,14.3222,14.331,12900.0
2010-11-09 14:10:00,16.33,16.34,16.33,16.34,50300.0,14.331,14.3398,14.331,14.3398,50300.0
2010-11-09 14:15:00,16.34,16.36,16.33,16.33,21500.0,14.3398,14.3573,14.331,14.331,21500.0
2010-11-09 14:20:00,16.33,16.33,16.32,16.32,10900.0,14.331,14.331,14.3222,14.3222,10900.0
2010-11-09 14:25:00,16.32,16.33,16.32,16.32,11100.0,14.3222,14.331,14.3222,14.3222,11100.0
2010-11-09 14:30:00,16.33,16.35,16.32,16.34,18200.0,14.331,14.3485,14.3222,14.3398,18200.0
2010-11-09 14:35:00,16.34,16.36,16.34,16.35,13600.0,14.3398,14.3573,14.3398,14.3485,13600.0
2010-11-09 14:40:00,16.35,16.36,16.35,16.35,37200.0,14.3485,14.3573,14.3485,14.3485,37200.0
2010-11-09 14:45:00,16.35,16.36,16.35,16.36,12700.0,14.3485,14.3573,14.3485,14.3573,12700.0
2010-11-09 14:50:00,16.35,16.36,16.33,16.33,31500.0,14.3485,14.3573,14.331,14.331,31500.0
2010-11-09 14:55:00,16.33,16.35,16.32,16.35,132700.0,14.331,14.3485,14.3222,14.3485,132700.0
2010-11-09 15:00:00,16.34,16.35,16.33,16.33,99100.0,14.3398,14.3485,14.331,14.331,99100.0
2010-11-09 15:05:00,16.33,16.34,16.31,16.32,35900.0,14.331,14.3398,14.3134,14.3222,35900.0
2010-11-09 15:10:00,16.32,16.32,16.3,16.32,40700.0,14.3222,14.3222,14.3047,14.3222,40700.0
2010-11-09 15:15:00,16.31,16.32,16.31,16.32,21700.0,14.3134,14.3222,14.3134,14.3222,21700.0
2010-11-09 15:20:00,16.32,16.32,16.29,16.3,48900.0,14.3222,14.3222,14.2959,14.3047,48900.0
2010-11-09 15:25:00,16.3,16.3,16.28,16.3,151500.0,14.3047,14.3047,14.2871,14.3047,151500.0
2010-11-09 15:30:00,16.3,16.3,16.27,16.3,68200.0,14.3047,14.3047,14.2783,14.3047,68200.0
2010-11-09 15:35:00,16.3,16.3,16.22,16.23,113900.0,14.3047,14.3047,14.2345,14.2432,113900.0
2010-11-09 15:40:00,16.23,16.24,16.19,16.22,277900.0,14.2432,14.252,14.2081,14.2345,277900.0
2010-11-09 15:45:00,16.22,16.22,16.17,16.18,166800.0,14.2345,14.2345,14.1906,14.1993,166800.0
2010-11-09 15:50:00,16.18,16.21,16.17,16.21,464400.0,14.1993,14.2257,14.1906,14.2257,464400.0
2010-11-09 15:55:00,16.21,16.26,16.2,16.25,818300.0,14.2257,14.2696,14.2169,14.2608,818300.0
2010-11-10 09:30:00,16.26,16.32,16.26,16.27,26100.0,14.2696,14.3222,14.2696,14.2783,26100.0
2010-11-10 09:35:00,16.27,16.28,16.22,16.28,43100.0,14.2783,14.2871,14.2345,14.2871,43100.0
2010-11-10 09:40:00,16.28,16.32,16.25,16.32,69700.0,14.2871,14.3222,14.2608,14.3222,69700.0
2010-11-10 09:45:00,16.31,16.33,16.25,16.27,136100.0,14.3134,14.331,14.2608,14.2783,136100.0
2010-11-10 09:50:00,16.25,16.28,16.22,16.28,134600.0,14.2608,14.2871,14.2345,14.2871,134600.0
2010-11-10 09:55:00,16.27,16.27,16.22,16.23,129400.0,14.2783,14.2783,14.2345,14.2432,129400.0
2010-11-10 10:00:00,16.24,16.26,16.23,16.24,125800.0,14.252,14.2696,14.2432,14.252,125800.0
2010-11-10 10:05:00,16.24,16.24,16.18,16.22,456500.0,14.252,14.252,14.1993,14.2345,456500.0
2010-11-10 10:10:00,16.22,16.27,16.2,16.27,157200.0,14.2345,14.2783,14.2169,14.2783,157200.0
2010-11-10 10:15:00,16.27,16.28,16.25,16.26,59100.0,14.2783,14.2871,14.2608,14.2696,59100.0
2010-11-10 10:20:00,16.26,16.27,16.24,16.26,54700.0,14.2696,14.2783,14.252,14.2696,54700.0
2010-11-10 10:25:00,16.26,16.26,16.21,16.22,69600.0,14.2696,14.2696,14.2257,14.2345,69600.0
2010-11-10 10:30:00,16.22,16.25,16.2,16.23,70500.0,14.2345,14.2608,14.2169,14.2432,70500.0
2010-11-10 10:35:00,16.23,16.27,16.23,16.27,48100.0,14.2432,14.2783,14.2432,14.2783,48100.0
2010-11-10 10:40:00,16.27,16.3,16.26,16.27,40700.0,14.2783,14.3047,14.2696,14.2783,40700.0
2010-11-10 10:45:00,16.26,16.27,16.24,16.24,34600.0,14.2696,14.2783,14.252,14.252,34600.0
2010-11-10 10:50:00,16.24,16.28,16.24,16.28,47000.0,14.252,14.2871,14.252,14.2871,47000.0
2010-11-10 10:55:00,16.28,16.28,16.25,16.28,21400.0,14.2871,14.2871,14.2608,14.2871,21400.0
2010-11-10 11:00:00,16.28,16.29,16.27,16.27,44700.0,14.2871,14.2959,14.2783,14.2783,44700.0
2010-11-10 11:05:00,16.26,16.26,16.24,16.24,15800.0,14.2696,14.2696,14.252,14.252,15800.0
2010-11-10 11:10:00,16.24,16.26,16.23,16.25,34400.0,14.252,14.2696,14.2432,14.2608,34400.0
2010-11-10 11:15:00,16.24,16.25,16.22,16.25,53400.0,14.252,14.2608,14.2345,14.2608,53400.0
2010-11-10 11:20:00,16.25,16.26,16.24,16.25,99300.0,14.2608,14.2696,14.252,14.2608,99300.0
2010-11-10 11:25:00,16.24,16.27,16.24,16.27,24000.0,14.252,14.2783,14.252,14.2783,24000.0
2010-11-10 11:30:00,16.27,16.31,16.27,16.3,74800.0,14.2783,14.3134,14.2783,14.3047,74800.0
2010-11-10 11:35:00,16.3,16.33,16.3,16.33,61600.0,14.3047,14.331,14.3047,14.331,61600.0
2010-11-10 11:40:00,16.32,16.33,16.32,16.32,7600.0,14.3222,14.331,14.3222,14.3222,7600.0
2010-11-10 11:45:00,16.32,16.33,16.32,16.33,10500.0,14.3222,14.331,14.3222,14.331,10500.0
2010-11-10 11:50:00,16.33,16.37,16.33,16.36,30200.0,14.331,14.3661,14.331,14.3573,30200.0
2010-11-10 11:55:00,16.36,16.37,16.36,16.36,21100.0,14.3573,14.3661,14.3573,14.3573,21100.0
2010-11-10 12:00:00,16.35,16.36,16.35,16.36,9000.0,14.3485,14.3573,14.3485,14.3573,9000.0
2010-11-10 12:05:00,16.36,16.36,16.34,16.34,12200.0,14.3573,14.3573,14.3398,14.3398,12200.0
2010-11-10 12:10:00,16.33,16.35,16.33,16.34,5400.0,14.331,14.3485,14.331,14.3398,5400.0
2010-11-10 12:15:00,16.34,16.34,16.33,16.33,7500.0,14.3398,14.3398,14.331,14.331,7500.0
2010-11-10 12:20:00,16.32,16.33,16.29,16.3,27200.0,14.3222,14.331,14.2959,14.3047,27200.0
2010-11-10 12:25:00,16.31,16.31,16.3,16.31,4200.0,14.3134,14.3134,14.3047,14.3134,4200.0
2010-11-10 12:30:00,16.31,16.34,16.31,16.34,22100.0,14.3134,14.3398,14.3134,14.3398,22100.0
2010-11-10 12:35:00,16.33,16.34,16.32,16.33,9500.0,14.331,14.3398,14.3222,14.331,9500.0
2010-11-10 12:40:00,16.32,16.33,16.3,16.3,19100.0,14.3222,14.331,14.3047,14.3047,19100.0
2010-11-10 12:45:00,16.29,16.31,16.29,16.31,7600.0,14.2959,14.3134,14.2959,14.3134,7600.0
2010-11-10 12:50:00,16.31,16.33,16.3,16.32,17400.0,14.3134,14.331,14.3047,14.3222,17400.0
2010-11-10 12:55:00,16.32,16.34,16.32,16.33,162600.0,14.3222,14.3398,14.3222,14.331,162600.0
2010-11-10 13:00:00,16.33,16.33,16.28,16.3,54200.0,14.331,14.331,14.2871,14.3047,54200.0
2010-11-10 13:05:00,16.3,16.32,16.3,16.32,99700.0,14.3047,14.3222,14.3047,14.3222,99700.0
2010-11-10 13:10:00,16.32,16.32,16.31,16.31,11900.0,14.3222,14.3222,14.3134,14.3134,11900.0
2010-11-10 13:15:00,16.31,16.37,16.31,16.36,22100.0,14.3134,14.3661,14.3134,14.3573,22100.0
2010-11-10 13:20:00,16.36,16.38,16.36,16.36,18200.0,14.3573,14.3749,14.3573,14.3573,18200.0
2010-11-10 13:25:00,16.37,16.38,16.36,16.37,94700.0,14.3661,14.3749,14.3573,14.3661,94700.0
2010-11-10 13:30:00,16.37,16.39,16.36,16.37,13700.0,14.3661,14.3836,14.3573,14.3661,13700.0
2010-11-10 13:35:00,16.37,16.38,16.37,16.38,4800.0,14.3661,14.3749,14.3661,14.3749,4800.0
2010-11-10 13:40:00,16.38,16.38,16.36,16.36,65300.0,14.3749,14.3749,14.3573,14.3573,65300.0
2010-11-10 13:45:00,16.36,16.38,16.36,16.38,62700.0,14.3573,14.3749,14.3573,14.3749,62700.0
2010-11-10 13:50:00,16.37,16.38,16.35,16.37,9000.0,14.3661,14.3749,14.3485,14.3661,9000.0
2010-11-10 13:55:00,16.37,16.4,16.36,16.39,22800.0,14.3661,14.3924,14.3573,14.3836,22800.0
2010-11-10 14:00:00,16.38,16.42,16.38,16.42,35700.0,14.3749,14.41,14.3749,14.41,35700.0
2010-11-10 14:05:00,16.42,16.44,16.42,16.43,23000.0,14.41,14.4275,14.41,14.4187,23000.0
2010-11-10 14:10:00,16.43,16.43,16.42,16.42,11500.0,14.4187,14.4187,14.41,14.41,11500.0
2010-11-10 14:15:00,16.42,16.44,16.42,16.44,25100.0,14.41,14.4275,14.41,14.4275,25100.0
2010-11-10 14:20:00,16.44,16.44,16.38,16.4,123500.0,14.4275,14.4275,14.3749,14.3924,123500.0
2010-11-10 14:25:00,16.41,16.42,16.4,16.42,257200.0,14.4012,14.41,14.3924,14.41,257200.0
2010-11-10 14:30:00,16.42,16.42,16.4,16.41,23500.0,14.41,14.41,14.3924,14.4012,23500.0
2010-11-10 14:35:00,16.42,16.42,16.4,16.42,20300.0,14.41,14.41,14.3924,14.41,20300.0
2010-11-10 14:40:00,16.41,16.43,16.4,16.41,35500.0,14.4012,14.4187,14.3924,14.4012,35500.0
2010-11-10 14:45:00,16.41,16.43,16.41,16.42,14700.0,14.4012,14.4187,14.4012,14.41,14700.0
2010-11-10 14:50:00,16.42,16.42,16.41,16.42,31900.0,14.41,14.41,14.4012,14.41,31900.0
2010-11-10 14:55:00,16.42,16.44,16.42,16.43,62600.0,14.41,14.4275,14.41,14.4187,62600.0
2010-11-10 15:00:00,16.43,16.45,16.42,16.44,131200.0,14.4187,14.4363,14.41,14.4275,131200.0
2010-11-10 15:05:00,16.44,16.44,16.42,16.43,174000.0,14.4275,14.4275,14.41,14.4187,174000.0
2010-11-10 15:10:00,16.43,16.46,16.43,16.45,37800.0,14.4187,14.4451,14.4187,14.4363,37800.0
2010-11-10 15:15:00,16.44,16.45,16.43,16.44,40100.0,14.4275,14.4363,14.4187,14.4275,40100.0
2010-11-10 15:20:00,16.44,16.45,16.43,16.44,66500.0,14.4275,14.4363,14.4187,14.4275,66500.0
2010-11-10 15:25:00,16.44,16.46,16.43,16.45,86900.0,14.4275,14.4451,14.4187,14.4363,86900.0
2010-11-10 15:30:00,16.45,16.47,16.44,16.46,17300.0,14.4363,14.4538,14.4275,14.4451,17300.0
2010-11-10 15:35:00,16.46,16.46,16.42,16.42,86700.0,14.4451,14.4451,14.41,14.41,86700.0
2010-11-10 15:40:00,16.42,16.44,16.42,16.43,151500.0,14.41,14.4275,14.41,14.4187,151500.0
2010-11-10 15:45:00,16.43,16.47,16.43,16.46,164500.0,14.4187,14.4538,14.4187,14.4451,164500.0
2010-11-10 15:50:00,16.47,16.48,16.46,16.48,114800.0,14.4538,14.4626,14.4451,14.4626,114800.0
2010-11-10 15:55:00,16.48,16.49,16.46,16.49,325700.0,14.4626,14.4714,14.4451,14.4714,325700.0
2010-11-11 09:30:00,16.39,16.39,16.29,16.3,116100.0,14.3836,14.3836,14.2959,14.3047,116100.0
2010-11-11 09:35:00,16.29,16.35,16.28,16.33,131800.0,14.2959,14.3485,14.2871,14.331,131800.0
2010-11-11 09:40:00,16.33,16.35,16.29,16.29,94300.0,14.331,14.3485,14.2959,14.2959,94300.0
2010-11-11 09:45:00,16.29,16.33,16.29,16.32,252100.0,14.2959,14.331,14.2959,14.3222,252100.0
2010-11-11 09:50:00,16.32,16.38,16.32,16.37,288400.0,14.3222,14.3749,14.3222,14.3661,288400.0
2010-11-11 09:55:00,16.37,16.37,16.33,16.37,26100.0,14.3661,14.3661,14.331,14.3661,26100.0
2010-11-11 10:00:00,16.38,16.38,16.34,16.35,23400.0,14.3749,14.3749,14.3398,14.3485,23400.0
2010-11-11 10:05:00,16.35,16.42,16.35,16.42,25800.0,14.3485,14.41,14.3485,14.41,25800.0
2010-11-11 10:10:00,16.42,16.43,16.4,16.4,20500.0,14.41,14.4187,14.3924,14.3924,20500.0
2010-11-11 10:15:00,16.41,16.45,16.4,16.45,35800.0,14.4012,14.4363,14.3924,14.4363,35800.0
2010-11-11 10:20:00,16.45,16.45,16.42,16.44,27300.0,14.4363,14.4363,14.41,14.4275,27300.0
2010-11-11 10:25:00,16.44,16.45,16.42,16.42,25700.0,14.4275,14.4363,14.41,14.41,25700.0
2010-11-11 10:30:00,16.42,16.42,16.4,16.41,16600.0,14.41,14.41,14.3924,14.4012,16600.0
2010-11-11 10:35:00,16.4,16.4,16.34,16.34,35300.0,14.3924,14.3924,14.3398,14.3398,35300.0
2010-11-11 10:40:00,16.34,16.35,16.33,16.34,58100.0,14.3398,14.3485,14.331,14.3398,58100.0
2010-11-11 10:45:00,16.34,16.37,16.33,16.35,19000.0,14.3398,14.3661,14.331,14.3485,19000.0
2010-11-11 10:50:00,16.34,16.36,16.34,16.36,41300.0,14.3398,14.3573,14.3398,14.3573,41300.0
2010-11-11 10:55:00,16.36,16.39,16.36,16.39,24400.0,14.3573,14.3836,14.3573,14.3836,24400.0
2010-11-11 11:00:00,16.39,16.4,16.38,16.39,18500.0,14.3836,14.3924,14.3749,14.3836,18500.0
2010-11-11 11:05:00,16.38,16.39,16.34,16.35,57300.0,14.3749,14.3836,14.3398,14.3485,57300.0
2010-11-11 11:10:00,16.35,16.38,16.35,16.38,26100.0,14.3485,14.3749,14.3485,14.3749,26100.0
2010-11-11 11:15:00,16.39,16.4,16.38,16.39,25600.0,14.3836,14.3924,14.3749,14.3836,25600.0
2010-11-11 11:20:00,16.39,16.4,16.38,16.38,18600.0,14.3836,14.3924,14.3749,14.3749,18600.0
2010-11-11 11:25:00,16.37,16.38,16.36,16.36,32400.0,14.3661,14.3749,14.3573,14.3573,32400.0
2010-11-11 11:30:00,16.36,16.39,16.36,16.39,23200.0,14.3573,14.3836,14.3573,14.3836,23200.0
2010-11-11 11:35:00,16.39,16.42,16.38,16.4,28200.0,14.3836,14.41,14.3749,14.3924,28200.0
2010-11-11 11:40:00,16.41,16.42,16.4,16.41,11600.0,14.4012,14.41,14.3924,14.4012,11600.0
2010-11-11 11:45:00,16.4,16.44,16.4,16.44,21000.0,14.3924,14.4275,14.3924,14.4275,21000.0
2010-11-11 11:50:00,16.44,16.45,16.43,16.44,14900.0,14.4275,14.4363,14.4187,14.4275,14900.0
2010-11-11 11:55:00,16.44,16.44,16.42,16.42,36900.0,14.4275,14.4275,14.41,14.41,36900.0
2010-11-11 12:00:00,16.42,16.43,16.42,16.43,4400.0,14.41,14.4187,14.41,14.4187,4400.0
2010-11-11 12:05:00,16.44,16.46,16.44,16.44,21100.0,14.4275,14.4451,14.4275,14.4275,21100.0
2010-11-11 12:10:00,16.44,16.45,16.44,16.45,20600.0,14.4275,14.4363,14.4275,14.4363,20600.0
2010-11-11 12:15:00,16.46,16.47,16.46,16.46,23000.0,14.4451,14.4538,14.4451,14.4451,23000.0
2010-11-11 12:20:00,16.46,16.47,16.46,16.47,3100.0,14.4451,14.4538,14.4451,14.4538,3100.0
2010-11-11 12:25:00,16.47,16.47,16.44,16.45,14200.0,14.4538,14.4538,14.4275,14.4363,14200.0
2010-11-11 12:30:00,16.45,16.47,16.45,16.45,106800.0,14.4363,14.4538,14.4363,14.4363,106800.0
2010-11-11 12:35:00,16.44,16.45,16.43,16.45,18200.0,14.4275,14.4363,14.4187,14.4363,18200.0
2010-11-11 12:40:00,16.45,16.45,16.44,16.45,12300.0,14.4363,14.4363,14.4275,14.4363,12300.0
2010-11-11 12:45:00,16.45,16.45,16.45,16.45,14100.0,14.4363,14.4363,14.4363,14.4363,14100.0
2010-11-11 12:50:00,16.44,16.45,16.44,16.45,4100.0,14.4275,14.4363,14.4275,14.4363,4100.0
2010-11-11 12:55:00,16.46,16.46,16.45,16.45,2400.0,14.4451,14.4451,14.4363,14.4363,2400.0
2010-11-11 13:00:00,16.45,16.45,16.43,16.43,15100.0,14.4363,14.4363,14.4187,14.4187,15100.0
2010-11-11 13:05:00,16.44,16.46,16.44,16.46,6700.0,14.4275,14.4451,14.4275,14.4451,6700.0
2010-11-11 13:10:00,16.46,16.46,16.45,16.46,31900.0,14.4451,14.4451,14.4363,14.4451,31900.0
2010-11-11 13:15:00,16.46,16.47,16.45,16.46,28700.0,14.4451,14.4538,14.4363,14.4451,28700.0
2010-11-11 13:20:00,16.45,16.47,16.45,16.47,13100.0,14.4363,14.4538,14.4363,14.4538,13100.0
2010-11-11 13:25:00,16.46,16.47,16.45,16.45,11700.0,14.4451,14.4538,14.4363,14.4363,11700.0
2010-11-11 13:30:00,16.45,16.46,16.45,16.46,11600.0,14.4363,14.4451,14.4363,14.4451,11600.0
2010-11-11 13:35:00,16.46,16.49,16.46,16.49,11700.0,14.4451,14.4714,14.4451,14.4714,11700.0
2010-11-11 13:40:00,16.49,16.51,16.49,16.5,88700.0,14.4714,14.489,14.4714,14.4802,88700.0
2010-11-11 13:45:00,16.49,16.51,16.49,16.5,2700.0,14.4714,14.489,14.4714,14.4802,2700.0
2010-11-11 13:50:00,16.51,16.51,16.5,16.5,27500.0,14.489,14.489,14.4802,14.4802,27500.0
2010-11-11 13:55:00,16.5,16.51,16.5,16.51,19900.0,14.4802,14.489,14.4802,14.489,19900.0
2010-11-11 14:00:00,16.5,16.51,16.5,16.5,93100.0,14.4802,14.489,14.4802,14.4802,93100.0
2010-11-11 14:05:00,16.5,16.51,16.5,16.5,89000.0,14.4802,14.489,14.4802,14.4802,89000.0
2010-11-11 14:10:00,16.5,16.53,16.5,16.53,111500.0,14.4802,14.5065,14.4802,14.5065,111500.0
2010-11-11 14:15:00,16.53,16.55,16.53,16.54,98000.0,14.5065,14.5241,14.5065,14.5153,98000.0
2010-11-11 14:20:00,16.55,16.55,16.54,16.55,5600.0,14.5241,14.5241,14.5153,14.5241,5600.0
2010-11-11 14:25:00,16.54,16.55,16.54,16.55,72000.0,14.5153,14.5241,14.5153,14.5241,72000.0
2010-11-11 14:30:00,16.55,16.58,16.54,16.58,10300.0,14.5241,14.5504,14.5153,14.5504,10300.0
2010-11-11 14:35:00,16.58,16.58,16.56,16.57,17900.0,14.5504,14.5504,14.5328,14.5416,17900.0
2010-11-11 14:40:00,16.57,16.58,16.56,16.57,153000.0,14.5416,14.5504,14.5328,14.5416,153000.0
2010-11-11 14:45:00,16.57,16.62,16.57,16.61,394300.0,14.5416,14.5855,14.5416,14.5767,394300.0
2010-11-11 14:50:00,16.6,16.61,16.56,16.56,62300.0,14.5679,14.5767,14.5328,14.5328,62300.0
2010-11-11 14:55:00,16.57,16.59,16.56,16.58,53400.0,14.5416,14.5592,14.5328,14.5504,53400.0
2010-11-11 15:00:00,16.58,16.59,16.57,16.58,580000.0,14.5504,14.5592,14.5416,14.5504,580000.0
2010-11-11 15:05:00,16.58,16.59,16.57,16.58,22700.0,14.5504,14.5592,14.5416,14.5504,22700.0
2010-11-11 15:10:00,16.58,16.59,16.58,16.58,16700.0,14.5504,14.5592,14.5504,14.5504,16700.0
2010-11-11 15:15:00,16.58,16.59,16.58,16.58,21100.0,14.5504,14.5592,14.5504,14.5504,21100.0
2010-11-11 15:20:00,16.58,16.58,16.55,16.55,33900.0,14.5504,14.5504,14.5241,14.5241,33900.0
2010-11-11 15:25:00,16.55,16.56,16.54,16.56,33700.0,14.5241,14.5328,14.5153,14.5328,33700.0
2010-11-11 15:30:00,16.55,16.56,16.51,16.52,35000.0,14.5241,14.5328,14.489,14.4977,35000.0
2010-11-11 15:35:00,16.52,16.54,16.51,16.53,100600.0,14.4977,14.5153,14.489,14.5065,100600.0
2010-11-11 15:40:00,16.52,16.54,16.51,16.53,250400.0,14.4977,14.5153,14.489,14.5065,250400.0
2010-11-11 15:45:00,16.53,16.56,16.53,16.55,99400.0,14.5065,14.5328,14.5065,14.5241,99400.0
2010-11-11 15:50:00,16.54,16.55,16.54,16.55,46400.0,14.5153,14.5241,14.5153,14.5241,46400.0
2010-11-11 15:55:00,16.54,16.57,16.54,16.57,247000.0,14.5153,14.5416,14.5153,14.5416,247000.0
2010-11-12 09:30:00,16.42,16.46,16.34,16.46,104500.0,14.41,14.4451,14.3398,14.4451,104500.0
2010-11-12 09:35:00,16.46,16.49,16.42,16.43,124700.0,14.4451,14.4714,14.41,14.4187,124700.0
2010-11-12 09:40:00,16.43,16.49,16.42,16.49,127600.0,14.4187,14.4714,14.41,14.4714,127600.0
2010-11-12 09:45:00,16.49,16.49,16.46,16.46,37800.0,14.4714,14.4714,14.4451,14.4451,37800.0
2010-11-12 09:50:00,16.45,16.53,16.45,16.53,54200.0,14.4363,14.5065,14.4363,14.5065,54200.0
2010-11-12 09:55:00,16.52,16.52,16.48,16.48,54300.0,14.4977,14.4977,14.4626,14.4626,54300.0
2010-11-12 10:00:00,16.48,16.49,16.44,16.44,24300.0,14.4626,14.4714,14.4275,14.4275,24300.0
2010-11-12 10:05:00,16.44,16.44,16.42,16.44,35000.0,14.4275,14.4275,14.41,14.4275,35000.0
2010-11-12 10:10:00,16.44,16.46,16.44,16.44,37000.0,14.4275,14.4451,14.4275,14.4275,37000.0
2010-11-12 10:15:00,16.44,16.48,16.43,16.44,83400.0,14.4275,14.4626,14.4187,14.4275,83400.0
2010-11-12 10:20:00,16.43,16.43,16.38,16.4,171600.0,14.4187,14.4187,14.3749,14.3924,171600.0
2010-11-12 10:25:00,16.41,16.42,16.37,16.37,100600.0,14.4012,14.41,14.3661,14.3661,100600.0
2010-11-12 10:30:00,16.37,16.37,16.34,16.37,89900.0,14.3661,14.3661,14.3398,14.3661,89900.0
2010-11-12 10:35:00,16.37,16.37,16.31,16.33,64700.0,14.3661,14.3661,14.3134,14.331,64700.0
2010-11-12 10:40:00,16.33,16.33,16.31,16.33,44100.0,14.331,14.331,14.3134,14.331,44100.0
2010-11-12 10:45:00,16.33,16.33,16.31,16.32,44900.0,14.331,14.331,14.3134,14.3222,44900.0
2010-11-12 10:50:00,16.32,16.32,16.27,16.27,17000.0,14.3222,14.3222,14.2783,14.2783,17000.0
2010-11-12 10:55:00,16.28,16.28,16.25,16.26,89000.0,14.2871,14.2871,14.2608,14.2696,89000.0
2010-11-12 11:00:00,16.26,16.27,16.25,16.27,30400.0,14.2696,14.2783,14.2608,14.2783,30400.0
2010-11-12 11:05:00,16.28,16.28,16.23,16.24,129600.0,14.2871,14.2871,14.2432,14.252,129600.0
2010-11-12 11:10:00,16.24,16.27,16.23,16.26,17600.0,14.252,14.2783,14.2432,14.2696,17600.0
2010-11-12 11:15:00,16.26,16.26,16.25,16.25,11200.0,14.2696,14.2696,14.2608,14.2608,11200.0
2010-11-12 11:20:00,16.26,16.28,16.25,16.28,25100.0,14.2696,14.2871,14.2608,14.2871,25100.0
2010-11-12 11:25:00,16.28,16.31,16.27,16.28,89900.0,14.2871,14.3134,14.2783,14.2871,89900.0
2010-11-12 11:30:00,16.28,16.3,16.28,16.29,55600.0,14.2871,14.3047,14.2871,14.2959,55600.0
2010-11-12 11:35:00,16.29,16.3,16.27,16.28,11700.0,14.2959,14.3047,14.2783,14.2871,11700.0
2010-11-12 11:40:00,16.27,16.29,16.27,16.28,35200.0,14.2783,14.2959,14.2783,14.2871,35200.0
2010-11-12 11:45:00,16.28,16.29,16.27,16.27,52900.0,14.2871,14.2959,14.2783,14.2783,52900.0
2010-11-12 11:50:00,16.27,16.27,16.24,16.25,45100.0,14.2783,14.2783,14.252,14.2608,45100.0
2010-11-12 11:55:00,16.25,16.25,16.24,16.25,10200.0,14.2608,14.2608,14.252,14.2608,10200.0
2010-11-12 12:00:00,16.25,16.25,16.24,16.25,5200.0,14.2608,14.2608,14.252,14.2608,5200.0
2010-11-12 12:05:00,16.25,16.25,16.23,16.24,134300.0,14.2608,14.2608,14.2432,14.252,134300.0
2010-11-12 12:10:00,16.24,16.24,16.2,16.21,54100.0,14.252,14.252,14.2169,14.2257,54100.0
2010-11-12 12:15:00,16.2,16.2,16.18,16.18,18900.0,14.2169,14.2169,14.1993,14.1993,18900.0
2010-11-12 12:20:00,16.18,16.19,16.14,16.15,45000.0,14.1993,14.2081,14.1642,14.173,45000.0
2010-11-12 12:25:00,16.15,16.16,16.13,16.13,148300.0,14.173,14.1818,14.1555,14.1555,148300.0
2010-11-12 12:30:00,16.13,16.16,16.12,16.12,97600.0,14.1555,14.1818,14.1467,14.1467,97600.0
2010-11-12 12:35:00,16.11,16.13,16.1,16.13,83700.0,14.1379,14.1555,14.1291,14.1555,83700.0
2010-11-12 12:40:00,16.12,16.13,16.11,16.12,64800.0,14.1467,14.1555,14.1379,14.1467,64800.0
2010-11-12 12:45:00,16.11,16.12,16.1,16.11,18600.0,14.1379,14.1467,14.1291,14.1379,18600.0
2010-11-12 12:50:00,16.1,16.12,16.09,16.11,32600.0,14.1291,14.1467,14.1204,14.1379,32600.0
2010-11-12 12:55:00,16.12,16.13,16.11,16.12,20600.0,14.1467,14.1555,14.1379,14.1467,20600.0
2010-11-12 13:00:00,16.12,16.12,16.11,16.12,19200.0,14.1467,14.1467,14.1379,14.1467,19200.0
2010-11-12 13:05:00,16.12,16.13,16.11,16.11,23500.0,14.1467,14.1555,14.1379,14.1379,23500.0
2010-11-12 13:10:00,16.12,16.12,16.11,16.12,16900.0,14.1467,14.1467,14.1379,14.1467,16900.0
2010-11-12 13:15:00,16.12,16.13,16.1,16.1,27800.0,14.1467,14.1555,14.1291,14.1291,27800.0
2010-11-12 13:20:00,16.1,16.1,16.08,16.1,19500.0,14.1291,14.1291,14.1116,14.1291,19500.0
2010-11-12 13:25:00,16.1,16.14,16.1,16.14,31200.0,14.1291,14.1642,14.1291,14.1642,31200.0
2010-11-12 13:30:00,16.13,16.15,16.12,16.14,17500.0,14.1555,14.173,14.1467,14.1642,17500.0
2010-11-12 13:35:00,16.14,16.15,16.14,16.15,1200.0,14.1642,14.173,14.1642,14.173,1200.0
2010-11-12 13:40:00,16.15,16.16,16.14,16.15,26900.0,14.173,14.1818,14.1642,14.173,26900.0
2010-11-12 13:45:00,16.15,16.16,16.13,16.13,10500.0,14.173,14.1818,14.1555,14.1555,10500.0
2010-11-12 13:50:00,16.13,16.14,16.11,16.11,7000.0,14.1555,14.1642,14.1379,14.1379,7000.0
2010-11-12 13:55:00,16.11,16.11,16.09,16.09,28500.0,14.1379,14.1379,14.1204,14.1204,28500.0
2010-11-12 14:00:00,16.09,16.12,16.08,16.12,140000.0,14.1204,14.1467,14.1116,14.1467,140000.0
2010-11-12 14:05:00,16.12,16.13,16.11,16.12,172100.0,14.1467,14.1555,14.1379,14.1467,172100.0
2010-11-12 14:10:00,16.12,16.13,16.11,16.12,85400.0,14.1467,14.1555,14.1379,14.1467,85400.0
2010-11-12 14:15:00,16.12,16.15,16.12,16.15,16100.0,14.1467,14.173,14.1467,14.173,16100.0
2010-11-12 14:20:00,16.14,16.15,16.14,16.14,6900.0,14.1642,14.173,14.1642,14.1642,6900.0
2010-11-12 14:25:00,16.13,16.13,16.1,16.11,6600.0,14.1555,14.1555,14.1291,14.1379,6600.0
2010-11-12 14:30:00,16.11,16.12,16.1,16.12,12000.0,14.1379,14.1467,14.1291,14.1467,12000.0
2010-11-12 14:35:00,16.12,16.14,16.11,16.13,44000.0,14.1467,14.1642,14.1379,14.1555,44000.0
2010-11-12 14:40:00,16.13,16.13,16.11,16.11,31000.0,14.1555,14.1555,14.1379,14.1379,31000.0
2010-11-12 14:45:00,16.11,16.15,16.11,16.15,20600.0,14.1379,14.173,14.1379,14.173,20600.0
2010-11-12 14:50:00,16.15,16.18,16.15,16.18,29100.0,14.173,14.1993,14.173,14.1993,29100.0
2010-11-12 14:55:00,16.18,16.18,16.16,16.16,50000.0,14.1993,14.1993,14.1818,14.1818,50000.0
2010-11-12 15:00:00,16.16,16.19,16.15,16.19,20100.0,14.1818,14.2081,14.173,14.2081,20100.0
2010-11-12 15:05:00,16.19,16.22,16.19,16.21,73400.0,14.2081,14.2345,14.2081,14.2257,73400.0
2010-11-12 15:10:00,16.2,16.21,16.19,16.2,19900.0,14.2169,14.2257,14.2081,14.2169,19900.0
2010-11-12 15:15:00,16.19,16.2,16.18,16.2,29300.0,14.2081,14.2169,14.1993,14.2169,29300.0
2010-11-12 15:20:00,16.21,16.22,16.17,16.18,50100.0,14.2257,14.2345,14.1906,14.1993,50100.0
2010-11-12 15:25:00,16.18,16.19,16.15,16.17,148600.0,14.1993,14.2081,14.173,14.1906,148600.0
2010-11-12 15:30:00,16.17,16.18,16.16,16.18,47000.0,14.1906,14.1993,14.1818,14.1993,47000.0
2010-11-12 15:35:00,16.18,16.19,16.15,16.17,96100.0,14.1993,14.2081,14.173,14.1906,96100.0
2010-11-12 15:40:00,16.17,16.17,16.15,16.16,154600.0,14.1906,14.1906,14.173,14.1818,154600.0
2010-11-12 15:45:00,16.16,16.18,16.15,16.17,215900.0,14.1818,14.1993,14.173,14.1906,215900.0
2010-11-12 15:50:00,16.16,16.17,16.15,16.16,86400.0,14.1818,14.1906,14.173,14.1818,86400.0
2010-11-12 15:55:00,16.15,16.17,16.15,16.15,479600.0,14.173,14.1906,14.173,14.173,479600.0
2010-11-15 09:30:00,16.29,16.29,16.18,16.19,60600.0,14.2959,14.2959,14.1993,14.2081,60600.0
2010-11-15 09:35:00,16.19,16.22,16.18,16.18,43000.0,14.2081,14.2345,14.1993,14.1993,43000.0
2010-11-15 09:40:00,16.18,16.2,16.18,16.2,24100.0,14.1993,14.2169,14.1993,14.2169,24100.0
2010-11-15 09:45:00,16.2,16.21,16.18,16.18,35100.0,14.2169,14.2257,14.1993,14.1993,35100.0
2010-11-15 09:50:00,16.18,16.18,16.13,16.13,21500.0,14.1993,14.1993,14.1555,14.1555,21500.0
2010-11-15 09:55:00,16.13,16.15,16.11,16.11,34600.0,14.1555,14.173,14.1379,14.1379,34600.0
2010-11-15 10:00:00,16.11,16.12,16.08,16.09,22300.0,14.1379,14.1467,14.1116,14.1204,22300.0
2010-11-15 10:05:00,16.09,16.09,16.07,16.08,36200.0,14.1204,14.1204,14.1028,14.1116,36200.0
2010-11-15 10:10:00,16.08,16.1,16.05,16.1,78100.0,14.1116,14.1291,14.0853,14.1291,78100.0
2010-11-15 10:15:00,16.1,16.11,16.09,16.11,36200.0,14.1291,14.1379,14.1204,14.1379,36200.0
2010-11-15 10:20:00,16.1,16.13,16.1,16.12,23200.0,14.1291,14.1555,14.1291,14.1467,23200.0
2010-11-15 10:25:00,16.13,16.14,16.12,16.12,38400.0,14.1555,14.1642,14.1467,14.1467,38400.0
2010-11-15 10:30:00,16.13,16.15,16.12,16.14,22000.0,14.1555,14.173,14.1467,14.1642,22000.0
2010-11-15 10:35:00,16.14,16.17,16.13,16.17,21600.0,14.1642,14.1906,14.1555,14.1906,21600.0
2010-11-15 10:40:00,16.17,16.17,16.14,16.14,7400.0,14.1906,14.1906,14.1642,14.1642,7400.0
2010-11-15 10:45:00,16.14,16.14,16.13,16.13,16400.0,14.1642,14.1642,14.1555,14.1555,16400.0
2010-11-15 10:50:00,16.14,16.14,16.13,16.13,122400.0,14.1642,14.1642,14.1555,14.1555,122400.0
2010-11-15 10:55:00,16.13,16.13,16.11,16.12,8500.0,14.1555,14.1555,14.1379,14.1467,8500.0
2010-11-15 11:00:00,16.13,16.14,16.09,16.09,38500.0,14.1555,14.1642,14.1204,14.1204,38500.0
2010-11-15 11:05:00,16.09,16.1,16.08,16.09,20200.0,14.1204,14.1291,14.1116,14.1204,20200.0
2010-11-15 11:10:00,16.09,16.14,16.08,16.13,48400.0,14.1204,14.1642,14.1116,14.1555,48400.0
2010-11-15 11:15:00,16.13,16.16,16.13,16.16,59700.0,14.1555,14.1818,14.1555,14.1818,59700.0
2010-11-15 11:20:00,16.15,16.16,16.13,16.13,20400.0,14.173,14.1818,14.1555,14.1555,20400.0
2010-11-15 11:25:00,16.13,16.14,16.13,16.14,36400.0,14.1555,14.1642,14.1555,14.1642,36400.0
2010-11-15 11:30:00,16.14,16.16,16.13,16.15,82400.0,14.1642,14.1818,14.1555,14.173,82400.0
2010-11-15 11:35:00,16.16,16.16,16.16,16.16,19600.0,14.1818,14.1818,14.1818,14.1818,19600.0
2010-11-15 11:40:00,16.17,16.19,16.16,16.18,47200.0,14.1906,14.2081,14.1818,14.1993,47200.0
2010-11-15 11:45:00,16.19,16.21,16.18,16.19,62400.0,14.2081,14.2257,14.1993,14.2081,62400.0
2010-11-15 11:50:00,16.19,16.2,16.18,16.18,30200.0,14.2081,14.2169,14.1993,14.1993,30200.0
2010-11-15 11:55:00,16.19,16.2,16.19,16.19,8100.0,14.2081,14.2169,14.2081,14.2081,8100.0
2010-11-15 12:00:00,16.19,16.2,16.17,16.17,42000.0,14.2081,14.2169,14.1906,14.1906,42000.0
2010-11-15 12:05:00,16.17,16.17,16.12,16.12,14500.0,14.1906,14.1906,14.1467,14.1467,14500.0
2010-11-15 12:10:00,16.12,16.12,16.09,16.09,10500.0,14.1467,14.1467,14.1204,14.1204,10500.0
2010-11-15 12:15:00,16.09,16.1,16.07,16.08,25600.0,14.1204,14.1291,14.1028,14.1116,25600.0
2010-11-15 12:20:00,16.09,16.09,16.08,16.08,27300.0,14.1204,14.1204,14.1116,14.1116,27300.0
2010-11-15 12:25:00,16.09,16.12,16.09,16.1,17200.0,14.1204,14.1467,14.1204,14.1291,17200.0
2010-11-15 12:30:00,16.1,16.1,16.09,16.1,20200.0,14.1291,14.1291,14.1204,14.1291,20200.0
2010-11-15 12:35:00,16.1,16.12,16.1,16.12,92700.0,14.1291,14.1467,14.1291,14.1467,92700.0
2010-11-15 12:40:00,16.12,16.12,16.1,16.1,25700.0,14.1467,14.1467,14.1291,14.1291,25700.0
2010-11-15 12:45:00,16.1,16.12,16.1,16.11,27700.0,14.1291,14.1467,14.1291,14.1379,27700.0
2010-11-15 12:50:00,16.11,16.13,16.11,16.13,15000.0,14.1379,14.1555,14.1379,14.1555,15000.0
2010-11-15 12:55:00,16.13,16.13,16.12,16.12,11400.0,14.1555,14.1555,14.1467,14.1467,11400.0
2010-11-15 13:00:00,16.12,16.12,16.06,16.07,99200.0,14.1467,14.1467,14.094,14.1028,99200.0
2010-11-15 13:05:00,16.07,16.07,16.06,16.06,90600.0,14.1028,14.1028,14.094,14.094,90600.0
2010-11-15 13:10:00,16.06,16.08,16.06,16.07,56200.0,14.094,14.1116,14.094,14.1028,56200.0
2010-11-15 13:15:00,16.08,16.08,16.06,16.08,18400.0,14.1116,14.1116,14.094,14.1116,18400.0
2010-11-15 13:20:00,16.09,16.1,16.08,16.09,12000.0,14.1204,14.1291,14.1116,14.1204,12000.0
2010-11-15 13:25:00,16.09,16.1,16.09,16.1,22600.0,14.1204,14.1291,14.1204,14.1291,22600.0
2010-11-15 13:30:00,16.1,16.11,16.1,16.1,5000.0,14.1291,14.1379,14.1291,14.1291,5000.0
2010-11-15 13:35:00,16.1,16.1,16.07,16.07,12100.0,14.1291,14.1291,14.1028,14.1028,12100.0
2010-11-15 13:40:00,16.07,16.09,16.07,16.08,25700.0,14.1028,14.1204,14.1028,14.1116,25700.0
2010-11-15 13:45:00,16.08,16.08,16.07,16.07,21200.0,14.1116,14.1116,14.1028,14.1028,21200.0
2010-11-15 13:50:00,16.07,16.08,16.07,16.07,1700.0,14.1028,14.1116,14.1028,14.1028,1700.0
2010-11-15 13:55:00,16.07,16.08,16.06,16.06,14100.0,14.1028,14.1116,14.094,14.094,14100.0
2010-11-15 14:00:00,16.05,16.06,16.04,16.06,18300.0,14.0853,14.094,14.0765,14.094,18300.0
2010-11-15 14:05:00,16.06,16.08,16.06,16.07,83400.0,14.094,14.1116,14.094,14.1028,83400.0
2010-11-15 14:10:00,16.08,16.08,16.06,16.07,18900.0,14.1116,14.1116,14.094,14.1028,18900.0
2010-11-15 14:15:00,16.07,16.08,16.03,16.04,57900.0,14.1028,14.1116,14.0677,14.0765,57900.0
2010-11-15 14:20:00,16.03,16.04,16.03,16.03,27400.0,14.0677,14.0765,14.0677,14.0677,27400.0
2010-11-15 14:25:00,16.03,16.03,16.01,16.03,134600.0,14.0677,14.0677,14.0502,14.0677,134600.0
2010-11-15 14:30:00,16.03,16.03,16.02,16.02,34100.0,14.0677,14.0677,14.0589,14.0589,34100.0
2010-11-15 14:35:00,16.02,16.03,16.0,16.01,146600.0,14.0589,14.0677,14.0414,14.0502,146600.0
2010-11-15 14:40:00,16.01,16.03,16.01,16.02,21500.0,14.0502,14.0677,14.0502,14.0589,21500.0
2010-11-15 14:45:00,16.02,16.04,16.02,16.03,32400.0,14.0589,14.0765,14.0589,14.0677,32400.0
2010-11-15 14:50:00,16.04,16.04,16.03,16.04,17400.0,14.0765,14.0765,14.0677,14.0765,17400.0
2010-11-15 14:55:00,16.04,16.04,16.03,16.03,20700.0,14.0765,14.0765,14.0677,14.0677,20700.0
2010-11-15 15:00:00,16.03,16.03,16.01,16.01,25200.0,14.0677,14.0677,14.0502,14.0502,25200.0
2010-11-15 15:05:00,16.01,16.02,16.0,16.01,20500.0,14.0502,14.0589,14.0414,14.0502,20500.0
2010-11-15 15:10:00,16.02,16.03,16.01,16.01,54000.0,14.0589,14.0677,14.0502,14.0502,54000.0
2010-11-15 15:15:00,16.01,16.01,15.95,15.98,107900.0,14.0502,14.0502,13.9975,14.0238,107900.0
2010-11-15 15:20:00,15.97,15.98,15.92,15.92,168900.0,14.0151,14.0238,13.9712,13.9712,168900.0
2010-11-15 15:25:00,15.93,15.96,15.92,15.95,174000.0,13.98,14.0063,13.9712,13.9975,174000.0
2010-11-15 15:30:00,15.96,15.96,15.93,15.94,143300.0,14.0063,14.0063,13.98,13.9887,143300.0
2010-11-15 15:35:00,15.94,15.95,15.93,15.95,90400.0,13.9887,13.9975,13.98,13.9975,90400.0
2010-11-15 15:40:00,15.95,15.98,15.94,15.95,316600.0,13.9975,14.0238,13.9887,13.9975,316600.0
2010-11-15 15:45:00,15.94,15.95,15.9,15.9,1025800.0,13.9887,13.9975,13.9536,13.9536,1025800.0
2010-11-15 15:50:00,15.91,15.91,15.86,15.86,921200.0,13.9624,13.9624,13.9185,13.9185,921200.0
2010-11-15 15:55:00,15.87,15.88,15.86,15.88,699400.0,13.9273,13.9361,13.9185,13.9361,699400.0
2010-11-16 09:30:00,15.85,15.85,15.68,15.7,153300.0,13.9097,13.9097,13.7606,13.7781,153300.0
2010-11-16 09:35:00,15.71,15.89,15.71,15.86,47800.0,13.7869,13.9448,13.7869,13.9185,47800.0
2010-11-16 09:40:00,15.87,15.97,15.87,15.91,162500.0,13.9273,14.0151,13.9273,13.9624,162500.0
2010-11-16 09:45:00,15.91,15.92,15.85,15.86,178000.0,13.9624,13.9712,13.9097,13.9185,178000.0
2010-11-16 09:50:00,15.85,15.86,15.76,15.76,261800.0,13.9097,13.9185,13.8308,13.8308,261800.0
2010-11-16 09:55:00,15.77,15.79,15.76,15.78,350000.0,13.8395,13.8571,13.8308,13.8483,350000.0
2010-11-16 10:00:00,15.78,15.81,15.77,15.8,339400.0,13.8483,13.8746,13.8395,13.8659,339400.0
2010-11-16 10:05:00,15.8,15.83,15.79,15.79,283100.0,13.8659,13.8922,13.8571,13.8571,283100.0
2010-11-16 10:10:00,15.79,15.8,15.75,15.77,368400.0,13.8571,13.8659,13.822,13.8395,368400.0
2010-11-16 10:15:00,15.77,15.82,15.77,15.81,71100.0,13.8395,13.8834,13.8395,13.8746,71100.0
2010-11-16 10:20:00,15.81,15.81,15.78,15.78,18100.0,13.8746,13.8746,13.8483,13.8483,18100.0
2010-11-16 10:25:00,15.78,15.82,15.78,15.82,23200.0,13.8483,13.8834,13.8483,13.8834,23200.0
2010-11-16 10:30:00,15.82,15.82,15.75,15.75,36700.0,13.8834,13.8834,13.822,13.822,36700.0
2010-11-16 10:35:00,15.75,15.76,15.74,15.76,38800.0,13.822,13.8308,13.8132,13.8308,38800.0
2010-11-16 10:40:00,15.76,15.78,15.75,15.77,29900.0,13.8308,13.8483,13.822,13.8395,29900.0
2010-11-16 10:45:00,15.78,15.78,15.74,15.77,52200.0,13.8483,13.8483,13.8132,13.8395,52200.0
2010-11-16 10:50:00,15.76,15.77,15.74,15.74,13400.0,13.8308,13.8395,13.8132,13.8132,13400.0
2010-11-16 10:55:00,15.73,15.75,15.72,15.75,19300.0,13.8044,13.822,13.7957,13.822,19300.0
2010-11-16 11:00:00,15.75,15.76,15.72,15.72,17000.0,13.822,13.8308,13.7957,13.7957,17000.0
2010-11-16 11:05:00,15.71,15.73,15.67,15.67,48700.0,13.7869,13.8044,13.7518,13.7518,48700.0
2010-11-16 11:10:00,15.67,15.68,15.66,15.66,73000.0,13.7518,13.7606,13.743,13.743,73000.0
2010-11-16 11:15:00,15.66,15.66,15.63,15.63,203500.0,13.743,13.743,13.7167,13.7167,203500.0
2010-11-16 11:20:00,15.63,15.65,15.62,15.63,42800.0,13.7167,13.7342,13.7079,13.7167,42800.0
2010-11-16 11:25:00,15.64,15.67,15.64,15.66,18100.0,13.7255,13.7518,13.7255,13.743,18100.0
2010-11-16 11:30:00,15.65,15.71,15.65,15.7,14300.0,13.7342,13.7869,13.7342,13.7781,14300.0
2010-11-16 11:35:00,15.69,15.69,15.65,15.66,23700.0,13.7693,13.7693,13.7342,13.743,23700.0
2010-11-16 11:40:00,15.65,15.65,15.58,15.59,53500.0,13.7342,13.7342,13.6728,13.6816,53500.0
2010-11-16 11:45:00,15.58,15.6,15.56,15.57,70900.0,13.6728,13.6903,13.6552,13.664,70900.0
2010-11-16 11:50:00,15.57,15.61,15.57,15.61,19700.0,13.664,13.6991,13.664,13.6991,19700.0
2010-11-16 11:55:00,15.6,15.61,15.59,15.59,34800.0,13.6903,13.6991,13.6816,13.6816,34800.0
2010-11-16 12:00:00,15.6,15.64,15.6,15.63,30800.0,13.6903,13.7255,13.6903,13.7167,30800.0
2010-11-16 12:05:00,15.63,15.63,15.61,15.61,36600.0,13.7167,13.7167,13.6991,13.6991,36600.0
2010-11-16 12:10:00,15.61,15.63,15.57,15.63,24800.0,13.6991,13.7167,13.664,13.7167,24800.0
2010-11-16 12:15:00,15.64,15.65,15.61,15.61,33100.0,13.7255,13.7342,13.6991,13.6991,33100.0
2010-11-16 12:20:00,15.62,15.63,15.59,15.59,30500.0,13.7079,13.7167,13.6816,13.6816,30500.0
2010-11-16 12:25:00,15.59,15.61,15.58,15.58,204600.0,13.6816,13.6991,13.6728,13.6728,204600.0
2010-11-16 12:30:00,15.58,15.59,15.55,15.59,36700.0,13.6728,13.6816,13.6465,13.6816,36700.0
2010-11-16 12:35:00,15.6,15.6,15.57,15.58,20600.0,13.6903,13.6903,13.664,13.6728,20600.0
2010-11-16 12:40:00,15.59,15.6,15.56,15.59,51000.0,13.6816,13.6903,13.6552,13.6816,51000.0
2010-11-16 12:45:00,15.6,15.6,15.56,15.57,18400.0,13.6903,13.6903,13.6552,13.664,18400.0
2010-11-16 12:50:00,15.58,15.62,15.56,15.61,39100.0,13.6728,13.7079,13.6552,13.6991,39100.0
2010-11-16 12:55:00,15.61,15.64,15.6,15.64,19200.0,13.6991,13.7255,13.6903,13.7255,19200.0
2010-11-16 13:00:00,15.63,15.64,15.61,15.62,34200.0,13.7167,13.7255,13.6991,13.7079,34200.0
2010-11-16 13:05:00,15.61,15.62,15.6,15.61,25800.0,13.6991,13.7079,13.6903,13.6991,25800.0
2010-11-16 13:10:00,15.61,15.62,15.6,15.6,33200.0,13.6991,13.7079,13.6903,13.6903,33200.0
2010-11-16 13:15:00,15.6,15.62,15.59,15.62,44500.0,13.6903,13.7079,13.6816,13.7079,44500.0
2010-11-16 13:20:00,15.62,15.63,15.61,15.63,5300.0,13.7079,13.7167,13.6991,13.7167,5300.0
2010-11-16 13:25:00,15.63,15.64,15.63,15.64,7700.0,13.7167,13.7255,13.7167,13.7255,7700.0
2010-11-16 13:30:00,15.63,15.64,15.61,15.63,23400.0,13.7167,13.7255,13.6991,13.7167,23400.0
2010-11-16 13:35:00,15.63,15.65,15.62,15.63,39000.0,13.7167,13.7342,13.7079,13.7167,39000.0
2010-11-16 13:40:00,15.64,15.64,15.62,15.63,8600.0,13.7255,13.7255,13.7079,13.7167,8600.0
2010-11-16 13:45:00,15.64,15.64,15.6,15.62,32200.0,13.7255,13.7255,13.6903,13.7079,32200.0
2010-11-16 13:50:00,15.62,15.64,15.61,15.64,54100.0,13.7079,13.7255,13.6991,13.7255,54100.0
2010-11-16 13:55:00,15.63,15.65,15.63,15.63,136500.0,13.7167,13.7342,13.7167,13.7167,136500.0
2010-11-16 14:00:00,15.63,15.64,15.61,15.61,36100.0,13.7167,13.7255,13.6991,13.6991,36100.0
2010-11-16 14:05:00,15.61,15.63,15.6,15.62,21700.0,13.6991,13.7167,13.6903,13.7079,21700.0
2010-11-16 14:10:00,15.62,15.64,15.61,15.63,16700.0,13.7079,13.7255,13.6991,13.7167,16700.0
2010-11-16 14:15:00,15.63,15.63,15.6,15.6,28900.0,13.7167,13.7167,13.6903,13.6903,28900.0
2010-11-16 14:20:00,15.6,15.63,15.59,15.59,85200.0,13.6903,13.7167,13.6816,13.6816,85200.0
2010-11-16 14:25:00,15.59,15.59,15.56,15.56,294400.0,13.6816,13.6816,13.6552,13.6552,294400.0
2010-11-16 14:30:00,15.57,15.57,15.54,15.56,44000.0,13.664,13.664,13.6377,13.6552,44000.0
2010-11-16 14:35:00,15.56,15.56,15.52,15.52,18800.0,13.6552,13.6552,13.6201,13.6201,18800.0
2010-11-16 14:40:00,15.52,15.54,15.5,15.53,72600.0,13.6201,13.6377,13.6026,13.6289,72600.0
2010-11-16 14:45:00,15.52,15.55,15.51,15.54,34500.0,13.6201,13.6465,13.6114,13.6377,34500.0
2010-11-16 14:50:00,15.55,15.57,15.54,15.57,55600.0,13.6465,13.664,13.6377,13.664,55600.0
2010-11-16 14:55:00,15.56,15.59,15.56,15.58,81200.0,13.6552,13.6816,13.6552,13.6728,81200.0
2010-11-16 15:00:00,15.57,15.59,15.56,15.57,70100.0,13.664,13.6816,13.6552,13.664,70100.0
2010-11-16 15:05:00,15.57,15.58,15.56,15.58,141800.0,13.664,13.6728,13.6552,13.6728,141800.0
2010-11-16 15:10:00,15.58,15.58,15.55,15.55,141700.0,13.6728,13.6728,13.6465,13.6465,141700.0
2010-11-16 15:15:00,15.54,15.55,15.52,15.53,236000.0,13.6377,13.6465,13.6201,13.6289,236000.0
2010-11-16 15:20:00,15.53,15.56,15.52,15.56,134100.0,13.6289,13.6552,13.6201,13.6552,134100.0
2010-11-16 15:25:00,15.56,15.56,15.55,15.55,69100.0,13.6552,13.6552,13.6465,13.6465,69100.0
2010-11-16 15:30:00,15.55,15.57,15.55,15.56,69600.0,13.6465,13.664,13.6465,13.6552,69600.0
2010-11-16 15:35:00,15.56,15.57,15.55,15.56,89700.0,13.6552,13.664,13.6465,13.6552,89700.0
2010-11-16 15:40:00,15.55,15.57,15.55,15.57,150200.0,13.6465,13.664,13.6465,13.664,150200.0
2010-11-16 15:45:00,15.57,15.58,15.56,15.57,136500.0,13.664,13.6728,13.6552,13.664,136500.0
2010-11-16 15:50:00,15.57,15.6,15.56,15.6,301100.0,13.664,13.6903,13.6552,13.6903,301100.0
2010-11-16 15:55:00,15.6,15.63,15.59,15.61,698800.0,13.6903,13.7167,13.6816,13.6991,698800.0
2010-11-17 09:30:00,15.62,15.65,15.56,15.57,139300.0,13.7079,13.7342,13.6552,13.664,139300.0
2010-11-17 09:35:00,15.57,15.58,15.53,15.53,111800.0,13.664,13.6728,13.6289,13.6289,111800.0
2010-11-17 09:40:00,15.53,15.55,15.51,15.51,125400.0,13.6289,13.6465,13.6114,13.6114,125400.0
2010-11-17 09:45:00,15.51,15.57,15.48,15.56,106400.0,13.6114,13.664,13.585,13.6552,106400.0
2010-11-17 09:50:00,15.57,15.63,15.55,15.63,131800.0,13.664,13.7167,13.6465,13.7167,131800.0
2010-11-17 09:55:00,15.63,15.63,15.6,15.62,26300.0,13.7167,13.7167,13.6903,13.7079,26300.0
2010-11-17 10:00:00,15.62,15.65,15.61,15.64,72600.0,13.7079,13.7342,13.6991,13.7255,72600.0
2010-11-17 10:05:00,15.64,15.64,15.61,15.61,157200.0,13.7255,13.7255,13.6991,13.6991,157200.0
2010-11-17 10:10:00,15.62,15.62,15.55,15.56,200500.0,13.7079,13.7079,13.6465,13.6552,200500.0
2010-11-17 10:15:00,15.55,15.58,15.53,15.54,223000.0,13.6465,13.6728,13.6289,13.6377,223000.0
2010-11-17 10:20:00,15.53,15.54,15.51,15.51,131500.0,13.6289,13.6377,13.6114,13.6114,131500.0
2010-11-17 10:25:00,15.51,15.52,15.48,15.5,224900.0,13.6114,13.6201,13.585,13.6026,224900.0
2010-11-17 10:30:00,15.51,15.54,15.51,15.52,32500.0,13.6114,13.6377,13.6114,13.6201,32500.0
2010-11-17 10:35:00,15.52,15.52,15.49,15.52,27100.0,13.6201,13.6201,13.5938,13.6201,27100.0
2010-11-17 10:40:00,15.52,15.54,15.52,15.53,13000.0,13.6201,13.6377,13.6201,13.6289,13000.0
2010-11-17 10:45:00,15.54,15.54,15.52,15.52,23200.0,13.6377,13.6377,13.6201,13.6201,23200.0
2010-11-17 10:50:00,15.53,15.55,15.52,15.55,33000.0,13.6289,13.6465,13.6201,13.6465,33000.0
2010-11-17 10:55:00,15.54,15.55,15.51,15.52,38400.0,13.6377,13.6465,13.6114,13.6201,38400.0
2010-11-17 11:00:00,15.52,15.53,15.51,15.51,14200.0,13.6201,13.6289,13.6114,13.6114,14200.0
2010-11-17 11:05:00,15.51,15.51,15.5,15.5,14300.0,13.6114,13.6114,13.6026,13.6026,14300.0
2010-11-17 11:10:00,15.51,15.55,15.51,15.55,40400.0,13.6114,13.6465,13.6114,13.6465,40400.0
2010-11-17 11:15:00,15.55,15.56,15.55,15.56,8700.0,13.6465,13.6552,13.6465,13.6552,8700.0
2010-11-17 11:20:00,15.56,15.56,15.54,15.56,10300.0,13.6552,13.6552,13.6377,13.6552,10300.0
2010-11-17 11:25:00,15.56,15.57,15.56,15.57,9900.0,13.6552,13.664,13.6552,13.664,9900.0
2010-11-17 11:30:00,15.57,15.57,15.56,15.57,7500.0,13.664,13.664,13.6552,13.664,7500.0
2010-11-17 11:35:00,15.57,15.57,15.55,15.56,20900.0,13.664,13.664,13.6465,13.6552,20900.0
2010-11-17 11:40:00,15.55,15.57,15.55,15.57,10100.0,13.6465,13.664,13.6465,13.664,10100.0
2010-11-17 11:45:00,15.57,15.57,15.53,15.53,12600.0,13.664,13.664,13.6289,13.6289,12600.0
2010-11-17 11:50:00,15.53,15.56,15.53,15.56,355500.0,13.6289,13.6552,13.6289,13.6552,355500.0
2010-11-17 11:55:00,15.55,15.57,15.55,15.56,9400.0,13.6465,13.664,13.6465,13.6552,9400.0
2010-11-17 12:00:00,15.56,15.56,15.54,15.55,25300.0,13.6552,13.6552,13.6377,13.6465,25300.0
2010-11-17 12:05:00,15.55,15.55,15.53,15.53,8400.0,13.6465,13.6465,13.6289,13.6289,8400.0
2010-11-17 12:10:00,15.54,15.55,15.54,15.55,25400.0,13.6377,13.6465,13.6377,13.6465,25400.0
2010-11-17 12:15:00,15.54,15.54,15.53,15.53,6600.0,13.6377,13.6377,13.6289,13.6289,6600.0
2010-11-17 12:20:00,15.53,15.54,15.53,15.54,700.0,13.6289,13.6377,13.6289,13.6377,700.0
2010-11-17 12:25:00,15.55,15.55,15.52,15.53,10400.0,13.6465,13.6465,13.6201,13.6289,10400.0
2010-11-17 12:30:00,15.52,15.52,15.52,15.52,10200.0,13.6201,13.6201,13.6201,13.6201,10200.0
2010-11-17 12:35:00,15.52,15.54,15.52,15.52,18200.0,13.6201,13.6377,13.6201,13.6201,18200.0
2010-11-17 12:40:00,15.52,15.53,15.52,15.53,11900.0,13.6201,13.6289,13.6201,13.6289,11900.0
2010-11-17 12:45:00,15.53,15.54,15.51,15.54,14700.0,13.6289,13.6377,13.6114,13.6377,14700.0
2010-11-17 12:50:00,15.54,15.55,15.54,15.55,1400.0,13.6377,13.6465,13.6377,13.6465,1400.0
2010-11-17 12:55:00,15.55,15.55,15.54,15.54,1800.0,13.6465,13.6465,13.6377,13.6377,1800.0
2010-11-17 13:00:00,15.53,15.53,15.51,15.51,1400.0,13.6289,13.6289,13.6114,13.6114,1400.0
2010-11-17 13:05:00,15.51,15.52,15.51,15.52,4800.0,13.6114,13.6201,13.6114,13.6201,4800.0
2010-11-17 13:10:00,15.53,15.54,15.53,15.54,2800.0,13.6289,13.6377,13.6289,13.6377,2800.0
2010-11-17 13:15:00,15.54,15.54,15.53,15.54,400.0,13.6377,13.6377,13.6289,13.6377,400.0
2010-11-17 13:20:00,15.54,15.56,15.54,15.55,7700.0,13.6377,13.6552,13.6377,13.6465,7700.0
2010-11-17 13:25:00,15.55,15.57,15.55,15.57,2500.0,13.6465,13.664,13.6465,13.664,2500.0
2010-11-17 13:30:00,15.56,15.57,15.55,15.55,8900.0,13.6552,13.664,13.6465,13.6465,8900.0
2010-11-17 13:35:00,15.56,15.57,15.56,15.56,10200.0,13.6552,13.664,13.6552,13.6552,10200.0
2010-11-17 13:40:00,15.55,15.55,15.53,15.54,18600.0,13.6465,13.6465,13.6289,13.6377,18600.0
2010-11-17 13:45:00,15.54,15.55,15.53,15.54,24000.0,13.6377,13.6465,13.6289,13.6377,24000.0
2010-11-17 13:50:00,15.55,15.56,15.54,15.54,68100.0,13.6465,13.6552,13.6377,13.6377,68100.0
2010-11-17 13:55:00,15.53,15.55,15.53,15.54,4200.0,13.6289,13.6465,13.6289,13.6377,4200.0
2010-11-17 14:00:00,15.55,15.55,15.54,15.54,5100.0,13.6465,13.6465,13.6377,13.6377,5100.0
2010-11-17 14:05:00,15.55,15.55,15.53,15.54,2200.0,13.6465,13.6465,13.6289,13.6377,2200.0
2010-11-17 14:10:00,15.54,15.55,15.54,15.55,1400.0,13.6377,13.6465,13.6377,13.6465,1400.0
2010-11-17 14:15:00,15.55,15.56,15.54,15.54,30700.0,13.6465,13.6552,13.6377,13.6377,30700.0
2010-11-17 14:20:00,15.54,15.55,15.54,15.55,20500.0,13.6377,13.6465,13.6377,13.6465,20500.0
2010-11-17 14:25:00,15.55,15.55,15.55,15.55,6700.0,13.6465,13.6465,13.6465,13.6465,6700.0
2010-11-17 14:30:00,15.55,15.55,15.54,15.55,80400.0,13.6465,13.6465,13.6377,13.6465,80400.0
2010-11-17 14:35:00,15.54,15.55,15.54,15.54,2500.0,13.6377,13.6465,13.6377,13.6377,2500.0
2010-11-17 14:40:00,15.55,15.56,15.55,15.55,14000.0,13.6465,13.6552,13.6465,13.6465,14000.0
2010-11-17 14:45:00,15.56,15.56,15.54,15.55,26800.0,13.6552,13.6552,13.6377,13.6465,26800.0
2010-11-17 14:50:00,15.55,15.57,15.55,15.56,7000.0,13.6465,13.664,13.6465,13.6552,7000.0
2010-11-17 14:55:00,15.56,15.57,15.55,15.56,20700.0,13.6552,13.664,13.6465,13.6552,20700.0
2010-11-17 15:00:00,15.55,15.56,15.55,15.55,10300.0,13.6465,13.6552,13.6465,13.6465,10300.0
2010-11-17 15:05:00,15.56,15.56,15.53,15.53,13700.0,13.6552,13.6552,13.6289,13.6289,13700.0
2010-11-17 15:10:00,15.54,15.55,15.53,15.54,19700.0,13.6377,13.6465,13.6289,13.6377,19700.0
2010-11-17 15:15:00,15.55,15.56,15.53,15.55,41300.0,13.6465,13.6552,13.6289,13.6465,41300.0
2010-11-17 15:20:00,15.55,15.56,15.54,15.55,18600.0,13.6465,13.6552,13.6377,13.6465,18600.0
2010-11-17 15:25:00,15.55,15.55,15.5,15.5,117600.0,13.6465,13.6465,13.6026,13.6026,117600.0
2010-11-17 15:30:00,15.51,15.54,15.51,15.54,65600.0,13.6114,13.6377,13.6114,13.6377,65600.0
2010-11-17 15:35:00,15.54,15.56,15.54,15.55,84600.0,13.6377,13.6552,13.6377,13.6465,84600.0
2010-11-17 15:40:00,15.56,15.56,15.54,15.56,154100.0,13.6552,13.6552,13.6377,13.6552,154100.0
2010-11-17 15:45:00,15.56,15.59,15.55,15.59,84500.0,13.6552,13.6816,13.6465,13.6816,84500.0
2010-11-17 15:50:00,15.59,15.59,15.57,15.58,75700.0,13.6816,13.6816,13.664,13.6728,75700.0
2010-11-17 15:55:00,15.58,15.59,15.57,15.58,541600.0,13.6728,13.6816,13.664,13.6728,541600.0
2010-11-18 09:30:00,15.78,15.78,15.7,15.71,22600.0,13.8483,13.8483,13.7781,13.7869,22600.0
2010-11-18 09:35:00,15.71,15.71,15.67,15.68,48500.0,13.7869,13.7869,13.7518,13.7606,48500.0
2010-11-18 09:40:00,15.68,15.71,15.67,15.71,55900.0,13.7606,13.7869,13.7518,13.7869,55900.0
2010-11-18 09:45:00,15.71,15.74,15.69,15.73,33700.0,13.7869,13.8132,13.7693,13.8044,33700.0
2010-11-18 09:50:00,15.72,15.73,15.69,15.7,13700.0,13.7957,13.8044,13.7693,13.7781,13700.0
2010-11-18 09:55:00,15.69,15.72,15.69,15.7,35300.0,13.7693,13.7957,13.7693,13.7781,35300.0
2010-11-18 10:00:00,15.7,15.77,15.7,15.75,125600.0,13.7781,13.8395,13.7781,13.822,125600.0
2010-11-18 10:05:00,15.75,15.8,15.75,15.8,94500.0,13.822,13.8659,13.822,13.8659,94500.0
2010-11-18 10:10:00,15.8,15.83,15.8,15.81,61400.0,13.8659,13.8922,13.8659,13.8746,61400.0
2010-11-18 10:15:00,15.81,15.82,15.78,15.79,49900.0,13.8746,13.8834,13.8483,13.8571,49900.0
2010-11-18 10:20:00,15.79,15.79,15.76,15.76,49300.0,13.8571,13.8571,13.8308,13.8308,49300.0
2010-11-18 10:25:00,15.76,15.79,15.75,15.79,43300.0,13.8308,13.8571,13.822,13.8571,43300.0
2010-11-18 10:30:00,15.78,15.78,15.74,15.74,52800.0,13.8483,13.8483,13.8132,13.8132,52800.0
2010-11-18 10:35:00,15.74,15.76,15.74,15.74,25500.0,13.8132,13.8308,13.8132,13.8132,25500.0
2010-11-18 10:40:00,15.74,15.75,15.71,15.72,33900.0,13.8132,13.822,13.7869,13.7957,33900.0
2010-11-18 10:45:00,15.72,15.73,15.71,15.72,74400.0,13.7957,13.8044,13.7869,13.7957,74400.0
2010-11-18 10:50:00,15.72,15.73,15.71,15.72,46700.0,13.7957,13.8044,13.7869,13.7957,46700.0
2010-11-18 10:55:00,15.72,15.73,15.71,15.71,25800.0,13.7957,13.8044,13.7869,13.7869,25800.0
2010-11-18 11:00:00,15.72,15.74,15.72,15.73,59500.0,13.7957,13.8132,13.7957,13.8044,59500.0
2010-11-18 11:05:00,15.73,15.73,15.69,15.7,26300.0,13.8044,13.8044,13.7693,13.7781,26300.0
2010-11-18 11:10:00,15.69,15.7,15.68,15.69,6700.0,13.7693,13.7781,13.7606,13.7693,6700.0
2010-11-18 11:15:00,15.69,15.7,15.69,15.69,13000.0,13.7693,13.7781,13.7693,13.7693,13000.0
2010-11-18 11:20:00,15.7,15.7,15.7,15.7,1900.0,13.7781,13.7781,13.7781,13.7781,1900.0
2010-11-18 11:25:00,15.71,15.71,15.7,15.7,2700.0,13.7869,13.7869,13.7781,13.7781,2700.0
2010-11-18 11:30:00,15.71,15.71,15.69,15.7,8000.0,13.7869,13.7869,13.7693,13.7781,8000.0
2010-11-18 11:35:00,15.7,15.7,15.7,15.7,1300.0,13.7781,13.7781,13.7781,13.7781,1300.0
2010-11-18 11:40:00,15.69,15.69,15.69,15.69,11200.0,13.7693,13.7693,13.7693,13.7693,11200.0
2010-11-18 11:45:00,15.68,15.68,15.66,15.66,34200.0,13.7606,13.7606,13.743,13.743,34200.0
2010-11-18 11:50:00,15.66,15.67,15.66,15.67,3900.0,13.743,13.7518,13.743,13.7518,3900.0
2010-11-18 11:55:00,15.66,15.67,15.65,15.65,50700.0,13.743,13.7518,13.7342,13.7342,50700.0
2010-11-18 12:00:00,15.66,15.69,15.66,15.68,44000.0,13.743,13.7693,13.743,13.7606,44000.0
2010-11-18 12:05:00,15.68,15.71,15.67,15.71,259900.0,13.7606,13.7869,13.7518,13.7869,259900.0
2010-11-18 12:10:00,15.72,15.73,15.71,15.72,124300.0,13.7957,13.8044,13.7869,13.7957,124300.0
2010-11-18 12:15:00,15.72,15.72,15.7,15.71,11400.0,13.7957,13.7957,13.7781,13.7869,11400.0
2010-11-18 12:20:00,15.7,15.71,15.7,15.71,4200.0,13.7781,13.7869,13.7781,13.7869,4200.0
2010-11-18 12:25:00,15.71,15.71,15.7,15.71,5500.0,13.7869,13.7869,13.7781,13.7869,5500.0
2010-11-18 12:30:00,15.71,15.71,15.7,15.7,12100.0,13.7869,13.7869,13.7781,13.7781,12100.0
2010-11-18 12:35:00,15.7,15.71,15.7,15.71,5100.0,13.7781,13.7869,13.7781,13.7869,5100.0
2010-11-18 12:40:00,15.71,15.71,15.7,15.71,17700.0,13.7869,13.7869,13.7781,13.7869,17700.0
2010-11-18 12:45:00,15.71,15.71,15.7,15.7,8600.0,13.7869,13.7869,13.7781,13.7781,8600.0
2010-11-18 12:50:00,15.7,15.71,15.7,15.71,14000.0,13.7781,13.7869,13.7781,13.7869,14000.0
2010-11-18 12:55:00,15.7,15.71,15.7,15.7,6600.0,13.7781,13.7869,13.7781,13.7781,6600.0
2010-11-18 13:00:00,15.7,15.71,15.7,15.7,3200.0,13.7781,13.7869,13.7781,13.7781,3200.0
2010-11-18 13:05:00,15.69,15.7,15.69,15.7,4600.0,13.7693,13.7781,13.7693,13.7781,4600.0
2010-11-18 13:10:00,15.7,15.7,15.69,15.7,4700.0,13.7781,13.7781,13.7693,13.7781,4700.0
2010-11-18 13:15:00,15.69,15.7,15.69,15.7,3200.0,13.7693,13.7781,13.7693,13.7781,3200.0
2010-11-18 13:20:00,15.7,15.7,15.69,15.7,7000.0,13.7781,13.7781,13.7693,13.7781,7000.0
2010-11-18 13:25:00,15.7,15.7,15.69,15.69,9900.0,13.7781,13.7781,13.7693,13.7693,9900.0
2010-11-18 13:30:00,15.69,15.69,15.68,15.68,16000.0,13.7693,13.7693,13.7606,13.7606,16000.0
2010-11-18 13:35:00,15.68,15.69,15.67,15.69,16300.0,13.7606,13.7693,13.7518,13.7693,16300.0
2010-11-18 13:40:00,15.69,15.69,15.68,15.68,3200.0,13.7693,13.7693,13.7606,13.7606,3200.0
2010-11-18 13:45:00,15.68,15.68,15.67,15.68,5300.0,13.7606,13.7606,13.7518,13.7606,5300.0
2010-11-18 13:50:00,15.68,15.7,15.67,15.68,29300.0,13.7606,13.7781,13.7518,13.7606,29300.0
2010-11-18 13:55:00,15.67,15.67,15.65,15.66,18600.0,13.7518,13.7518,13.7342,13.743,18600.0
2010-11-18 14:00:00,15.65,15.68,15.65,15.68,19200.0,13.7342,13.7606,13.7342,13.7606,19200.0
2010-11-18 14:05:00,15.68,15.68,15.67,15.67,5000.0,13.7606,13.7606,13.7518,13.7518,5000.0
2010-11-18 14:10:00,15.68,15.68,15.65,15.65,10700.0,13.7606,13.7606,13.7342,13.7342,10700.0
2010-11-18 14:15:00,15.65,15.66,15.65,15.66,10200.0,13.7342,13.743,13.7342,13.743,10200.0
2010-11-18 14:20:00,15.66,15.66,15.63,15.64,22200.0,13.743,13.743,13.7167,13.7255,22200.0
2010-11-18 14:25:00,15.64,15.64,15.62,15.62,11700.0,13.7255,13.7255,13.7079,13.7079,11700.0
2010-11-18 14:30:00,15.62,15.63,15.62,15.62,23300.0,13.7079,13.7167,13.7079,13.7079,23300.0
2010-11-18 14:35:00,15.63,15.65,15.63,15.65,12000.0,13.7167,13.7342,13.7167,13.7342,12000.0
2010-11-18 14:40:00,15.64,15.65,15.64,15.64,2900.0,13.7255,13.7342,13.7255,13.7255,2900.0
2010-11-18 14:45:00,15.64,15.65,15.63,15.65,11300.0,13.7255,13.7342,13.7167,13.7342,11300.0
2010-11-18 14:50:00,15.65,15.65,15.64,15.64,15000.0,13.7342,13.7342,13.7255,13.7255,15000.0
2010-11-18 14:55:00,15.64,15.65,15.62,15.63,256400.0,13.7255,13.7342,13.7079,13.7167,256400.0
2010-11-18 15:00:00,15.63,15.64,15.63,15.64,16900.0,13.7167,13.7255,13.7167,13.7255,16900.0
2010-11-18 15:05:00,15.64,15.64,15.63,15.63,45800.0,13.7255,13.7255,13.7167,13.7167,45800.0
2010-11-18 15:10:00,15.63,15.63,15.62,15.63,58600.0,13.7167,13.7167,13.7079,13.7167,58600.0
2010-11-18 15:15:00,15.63,15.63,15.61,15.61,30700.0,13.7167,13.7167,13.6991,13.6991,30700.0
2010-11-18 15:20:00,15.61,15.62,15.59,15.6,60700.0,13.6991,13.7079,13.6816,13.6903,60700.0
2010-11-18 15:25:00,15.6,15.6,15.58,15.59,275400.0,13.6903,13.6903,13.6728,13.6816,275400.0
2010-11-18 15:30:00,15.59,15.6,15.58,15.58,36400.0,13.6816,13.6903,13.6728,13.6728,36400.0
2010-11-18 15:35:00,15.58,15.59,15.53,15.54,408400.0,13.6728,13.6816,13.6289,13.6377,408400.0
2010-11-18 15:40:00,15.53,15.55,15.53,15.55,82400.0,13.6289,13.6465,13.6289,13.6465,82400.0
2010-11-18 15:45:00,15.55,15.57,15.54,15.55,102600.0,13.6465,13.664,13.6377,13.6465,102600.0
2010-11-18 15:50:00,15.55,15.55,15.53,15.54,305100.0,13.6465,13.6465,13.6289,13.6377,305100.0
2010-11-18 15:55:00,15.55,15.55,15.54,15.55,312000.0,13.6465,13.6465,13.6377,13.6465,312000.0
2010-11-19 09:30:00,15.55,15.55,15.4,15.43,348300.0,13.6465,13.6465,13.5148,13.5412,348300.0
2010-11-19 09:35:00,15.43,15.46,15.42,15.43,98200.0,13.5412,13.5675,13.5324,13.5412,98200.0
2010-11-19 09:40:00,15.43,15.45,15.4,15.41,142100.0,13.5412,13.5587,13.5148,13.5236,142100.0
2010-11-19 09:45:00,15.41,15.41,15.38,15.39,360000.0,13.5236,13.5236,13.4973,13.5061,360000.0
2010-11-19 09:50:00,15.39,15.4,15.38,15.4,226600.0,13.5061,13.5148,13.4973,13.5148,226600.0
2010-11-19 09:55:00,15.4,15.43,15.4,15.43,44100.0,13.5148,13.5412,13.5148,13.5412,44100.0
2010-11-19 10:00:00,15.43,15.44,15.41,15.43,49600.0,13.5412,13.5499,13.5236,13.5412,49600.0
2010-11-19 10:05:00,15.43,15.44,15.4,15.43,33200.0,13.5412,13.5499,13.5148,13.5412,33200.0
2010-11-19 10:10:00,15.42,15.46,15.41,15.46,69900.0,13.5324,13.5675,13.5236,13.5675,69900.0
2010-11-19 10:15:00,15.46,15.47,15.43,15.45,40200.0,13.5675,13.5763,13.5412,13.5587,40200.0
2010-11-19 10:20:00,15.44,15.45,15.41,15.42,54700.0,13.5499,13.5587,13.5236,13.5324,54700.0
2010-11-19 10:25:00,15.42,15.43,15.41,15.43,31300.0,13.5324,13.5412,13.5236,13.5412,31300.0
2010-11-19 10:30:00,15.43,15.46,15.42,15.45,45000.0,13.5412,13.5675,13.5324,13.5587,45000.0
2010-11-19 10:35:00,15.45,15.47,15.44,15.45,27400.0,13.5587,13.5763,13.5499,13.5587,27400.0
2010-11-19 10:40:00,15.46,15.51,15.46,15.5,37700.0,13.5675,13.6114,13.5675,13.6026,37700.0
2010-11-19 10:45:00,15.49,15.49,15.48,15.49,11800.0,13.5938,13.5938,13.585,13.5938,11800.0
2010-11-19 10:50:00,15.49,15.5,15.47,15.48,27100.0,13.5938,13.6026,13.5763,13.585,27100.0
2010-11-19 10:55:00,15.47,15.48,15.46,15.47,28200.0,13.5763,13.585,13.5675,13.5763,28200.0
2010-11-19 11:00:00,15.46,15.48,15.45,15.48,31300.0,13.5675,13.585,13.5587,13.585,31300.0
2010-11-19 11:05:00,15.48,15.49,15.47,15.48,9600.0,13.585,13.5938,13.5763,13.585,9600.0
2010-11-19 11:10:00,15.48,15.48,15.45,15.46,29300.0,13.585,13.585,13.5587,13.5675,29300.0
2010-11-19 11:15:00,15.47,15.47,15.46,15.46,24000.0,13.5763,13.5763,13.5675,13.5675,24000.0
2010-11-19 11:20:00,15.46,15.48,15.46,15.46,31100.0,13.5675,13.585,13.5675,13.5675,31100.0
2010-11-19 11:25:00,15.47,15.48,15.46,15.48,28200.0,13.5763,13.585,13.5675,13.585,28200.0
2010-11-19 11:30:00,15.48,15.49,15.48,15.49,16900.0,13.585,13.5938,13.585,13.5938,16900.0
2010-11-19 11:35:00,15.49,15.49,15.48,15.48,15900.0,13.5938,13.5938,13.585,13.585,15900.0
2010-11-19 11:40:00,15.48,15.5,15.48,15.5,28600.0,13.585,13.6026,13.585,13.6026,28600.0
2010-11-19 11:45:00,15.5,15.5,15.49,15.49,121000.0,13.6026,13.6026,13.5938,13.5938,121000.0
2010-11-19 11:50:00,15.49,15.5,15.49,15.49,18600.0,13.5938,13.6026,13.5938,13.5938,18600.0
2010-11-19 11:55:00,15.49,15.49,15.47,15.47,71000.0,13.5938,13.5938,13.5763,13.5763,71000.0
2010-11-19 12:00:00,15.47,15.47,15.46,15.46,6700.0,13.5763,13.5763,13.5675,13.5675,6700.0
2010-11-19 12:05:00,15.47,15.48,15.46,15.48,16900.0,13.5763,13.585,13.5675,13.585,16900.0
2010-11-19 12:10:00,15.48,15.48,15.46,15.47,14900.0,13.585,13.585,13.5675,13.5763,14900.0
2010-11-19 12:15:00,15.47,15.48,15.47,15.47,54200.0,13.5763,13.585,13.5763,13.5763,54200.0
2010-11-19 12:20:00,15.48,15.49,15.47,15.48,17600.0,13.585,13.5938,13.5763,13.585,17600.0
2010-11-19 12:25:00,15.48,15.48,15.48,15.48,8500.0,13.585,13.585,13.585,13.585,8500.0
2010-11-19 12:30:00,15.48,15.48,15.47,15.48,10500.0,13.585,13.585,13.5763,13.585,10500.0
2010-11-19 12:35:00,15.47,15.49,15.47,15.48,9700.0,13.5763,13.5938,13.5763,13.585,9700.0
2010-11-19 12:40:00,15.49,15.5,15.48,15.5,57300.0,13.5938,13.6026,13.585,13.6026,57300.0
2010-11-19 12:45:00,15.5,15.51,15.49,15.51,21600.0,13.6026,13.6114,13.5938,13.6114,21600.0
2010-11-19 12:50:00,15.51,15.51,15.5,15.51,7700.0,13.6114,13.6114,13.6026,13.6114,7700.0
2010-11-19 12:55:00,15.51,15.52,15.51,15.51,17000.0,13.6114,13.6201,13.6114,13.6114,17000.0
2010-11-19 13:00:00,15.51,15.52,15.51,15.52,91200.0,13.6114,13.6201,13.6114,13.6201,91200.0
2010-11-19 13:05:00,15.52,15.53,15.52,15.53,1900.0,13.6201,13.6289,13.6201,13.6289,1900.0
2010-11-19 13:10:00,15.52,15.53,15.52,15.52,2000.0,13.6201,13.6289,13.6201,13.6201,2000.0
2010-11-19 13:15:00,15.52,15.52,15.51,15.52,4800.0,13.6201,13.6201,13.6114,13.6201,4800.0
2010-11-19 13:20:00,15.52,15.52,15.51,15.52,5100.0,13.6201,13.6201,13.6114,13.6201,5100.0
2010-11-19 13:25:00,15.52,15.52,15.52,15.52,1000.0,13.6201,13.6201,13.6201,13.6201,1000.0
2010-11-19 13:30:00,15.52,15.53,15.52,15.52,3300.0,13.6201,13.6289,13.6201,13.6201,3300.0
2010-11-19 13:35:00,15.52,15.53,15.52,15.53,2300.0,13.6201,13.6289,13.6201,13.6289,2300.0
2010-11-19 13:40:00,15.53,15.53,15.52,15.53,1100.0,13.6289,13.6289,13.6201,13.6289,1100.0
2010-11-19 13:45:00,15.53,15.53,15.52,15.53,11100.0,13.6289,13.6289,13.6201,13.6289,11100.0
2010-11-19 13:50:00,15.53,15.54,15.53,15.54,1200.0,13.6289,13.6377,13.6289,13.6377,1200.0
2010-11-19 13:55:00,15.53,15.54,15.53,15.54,3800.0,13.6289,13.6377,13.6289,13.6377,3800.0
2010-11-19 14:00:00,15.54,15.55,15.54,15.55,12100.0,13.6377,13.6465,13.6377,13.6465,12100.0
2010-11-19 14:05:00,15.55,15.57,15.55,15.56,5700.0,13.6465,13.664,13.6465,13.6552,5700.0
2010-11-19 14:10:00,15.57,15.58,15.56,15.57,14200.0,13.664,13.6728,13.6552,13.664,14200.0
2010-11-19 14:15:00,15.56,15.57,15.56,15.57,1700.0,13.6552,13.664,13.6552,13.664,1700.0
2010-11-19 14:20:00,15.57,15.57,15.56,15.57,2600.0,13.664,13.664,13.6552,13.664,2600.0
2010-11-19 14:25:00,15.56,15.57,15.56,15.56,23300.0,13.6552,13.664,13.6552,13.6552,23300.0
2010-11-19 14:30:00,15.56,15.57,15.56,15.57,6900.0,13.6552,13.664,13.6552,13.664,6900.0
2010-11-19 14:35:00,15.57,15.57,15.56,15.56,11200.0,13.664,13.664,13.6552,13.6552,11200.0
2010-11-19 14:40:00,15.57,15.58,15.56,15.58,14400.0,13.664,13.6728,13.6552,13.6728,14400.0
2010-11-19 14:45:00,15.58,15.58,15.57,15.58,13800.0,13.6728,13.6728,13.664,13.6728,13800.0
2010-11-19 14:50:00,15.57,15.59,15.57,15.59,6700.0,13.664,13.6816,13.664,13.6816,6700.0
2010-11-19 14:55:00,15.58,15.59,15.57,15.57,16300.0,13.6728,13.6816,13.664,13.664,16300.0
2010-11-19 15:00:00,15.57,15.58,15.57,15.57,8600.0,13.664,13.6728,13.664,13.664,8600.0
2010-11-19 15:05:00,15.58,15.58,15.57,15.57,5400.0,13.6728,13.6728,13.664,13.664,5400.0
2010-11-19 15:10:00,15.58,15.58,15.55,15.56,30200.0,13.6728,13.6728,13.6465,13.6552,30200.0
2010-11-19 15:15:00,15.56,15.57,15.55,15.55,83500.0,13.6552,13.664,13.6465,13.6465,83500.0
2010-11-19 15:20:00,15.55,15.57,15.55,15.57,19500.0,13.6465,13.664,13.6465,13.664,19500.0
2010-11-19 15:25:00,15.57,15.57,15.55,15.55,44100.0,13.664,13.664,13.6465,13.6465,44100.0
2010-11-19 15:30:00,15.56,15.56,15.53,15.55,163000.0,13.6552,13.6552,13.6289,13.6465,163000.0
2010-11-19 15:35:00,15.54,15.55,15.54,15.54,19400.0,13.6377,13.6465,13.6377,13.6377,19400.0
2010-11-19 15:40:00,15.55,15.57,15.54,15.56,49300.0,13.6465,13.664,13.6377,13.6552,49300.0
2010-11-19 15:45:00,15.56,15.58,15.55,15.57,46200.0,13.6552,13.6728,13.6465,13.664,46200.0
2010-11-19 15:50:00,15.58,15.58,15.56,15.56,115900.0,13.6728,13.6728,13.6552,13.6552,115900.0
2010-11-19 15:55:00,15.57,15.58,15.56,15.56,573000.0,13.664,13.6728,13.6552,13.6552,573000.0
2010-11-22 09:30:00,15.53,15.53,15.45,15.47,54100.0,13.6289,13.6289,13.5587,13.5763,54100.0
2010-11-22 09:35:00,15.48,15.52,15.48,15.52,31800.0,13.585,13.6201,13.585,13.6201,31800.0
2010-11-22 09:40:00,15.52,15.55,15.52,15.54,38700.0,13.6201,13.6465,13.6201,13.6377,38700.0
2010-11-22 09:45:00,15.53,15.56,15.53,15.55,36500.0,13.6289,13.6552,13.6289,13.6465,36500.0
2010-11-22 09:50:00,15.55,15.59,15.55,15.59,27500.0,13.6465,13.6816,13.6465,13.6816,27500.0
2010-11-22 09:55:00,15.58,15.62,15.58,15.62,21600.0,13.6728,13.7079,13.6728,13.7079,21600.0
2010-11-22 10:00:00,15.61,15.63,15.6,15.6,19100.0,13.6991,13.7167,13.6903,13.6903,19100.0
2010-11-22 10:05:00,15.6,15.61,15.6,15.61,40600.0,13.6903,13.6991,13.6903,13.6991,40600.0
2010-11-22 10:10:00,15.6,15.61,15.58,15.61,66200.0,13.6903,13.6991,13.6728,13.6991,66200.0
2010-11-22 10:15:00,15.61,15.63,15.6,15.6,33200.0,13.6991,13.7167,13.6903,13.6903,33200.0
2010-11-22 10:20:00,15.6,15.6,15.55,15.55,81100.0,13.6903,13.6903,13.6465,13.6465,81100.0
2010-11-22 10:25:00,15.56,15.56,15.51,15.51,39300.0,13.6552,13.6552,13.6114,13.6114,39300.0
2010-11-22 10:30:00,15.51,15.51,15.44,15.45,123000.0,13.6114,13.6114,13.5499,13.5587,123000.0
2010-11-22 10:35:00,15.45,15.48,15.45,15.47,28400.0,13.5587,13.585,13.5587,13.5763,28400.0
2010-11-22 10:40:00,15.47,15.48,15.46,15.47,55900.0,13.5763,13.585,13.5675,13.5763,55900.0
2010-11-22 10:45:00,15.48,15.48,15.44,15.46,18100.0,13.585,13.585,13.5499,13.5675,18100.0
2010-11-22 10:50:00,15.46,15.49,15.46,15.48,9900.0,13.5675,13.5938,13.5675,13.585,9900.0
2010-11-22 10:55:00,15.48,15.49,15.44,15.44,17500.0,13.585,13.5938,13.5499,13.5499,17500.0
2010-11-22 11:00:00,15.44,15.44,15.41,15.42,31500.0,13.5499,13.5499,13.5236,13.5324,31500.0
2010-11-22 11:05:00,15.42,15.45,15.42,15.45,30900.0,13.5324,13.5587,13.5324,13.5587,30900.0
2010-11-22 11:10:00,15.44,15.47,15.44,15.47,11800.0,13.5499,13.5763,13.5499,13.5763,11800.0
2010-11-22 11:15:00,15.46,15.5,15.45,15.48,18200.0,13.5675,13.6026,13.5587,13.585,18200.0
2010-11-22 11:20:00,15.49,15.5,15.48,15.48,8800.0,13.5938,13.6026,13.585,13.585,8800.0
2010-11-22 11:25:00,15.48,15.5,15.48,15.5,21000.0,13.585,13.6026,13.585,13.6026,21000.0
2010-11-22 11:30:00,15.49,15.5,15.48,15.48,28700.0,13.5938,13.6026,13.585,13.585,28700.0
2010-11-22 11:35:00,15.48,15.51,15.48,15.51,37600.0,13.585,13.6114,13.585,13.6114,37600.0
2010-11-22 11:40:00,15.51,15.51,15.5,15.51,48800.0,13.6114,13.6114,13.6026,13.6114,48800.0
2010-11-22 11:45:00,15.51,15.52,15.5,15.52,59500.0,13.6114,13.6201,13.6026,13.6201,59500.0
2010-11-22 11:50:00,15.51,15.52,15.49,15.5,6800.0,13.6114,13.6201,13.5938,13.6026,6800.0
2010-11-22 11:55:00,15.5,15.5,15.49,15.49,5700.0,13.6026,13.6026,13.5938,13.5938,5700.0
2010-11-22 12:00:00,15.49,15.5,15.48,15.48,23700.0,13.5938,13.6026,13.585,13.585,23700.0
2010-11-22 12:05:00,15.48,15.49,15.48,15.48,11300.0,13.585,13.5938,13.585,13.585,11300.0
2010-11-22 12:10:00,15.48,15.49,15.48,15.49,6800.0,13.585,13.5938,13.585,13.5938,6800.0
2010-11-22 12:15:00,15.48,15.49,15.48,15.49,4300.0,13.585,13.5938,13.585,13.5938,4300.0
2010-11-22 12:20:00,15.48,15.48,15.46,15.48,25800.0,13.585,13.585,13.5675,13.585,25800.0
2010-11-22 12:25:00,15.47,15.48,15.43,15.43,15100.0,13.5763,13.585,13.5412,13.5412,15100.0
2010-11-22 12:30:00,15.43,15.43,15.4,15.41,17700.0,13.5412,13.5412,13.5148,13.5236,17700.0
2010-11-22 12:35:00,15.42,15.43,15.41,15.42,83900.0,13.5324,13.5412,13.5236,13.5324,83900.0
2010-11-22 12:40:00,15.43,15.44,15.42,15.43,16300.0,13.5412,13.5499,13.5324,13.5412,16300.0
2010-11-22 12:45:00,15.42,15.43,15.39,15.4,22700.0,13.5324,13.5412,13.5061,13.5148,22700.0
2010-11-22 12:50:00,15.41,15.44,15.4,15.43,20700.0,13.5236,13.5499,13.5148,13.5412,20700.0
2010-11-22 12:55:00,15.43,15.45,15.43,15.44,7900.0,13.5412,13.5587,13.5412,13.5499,7900.0
2010-11-22 13:00:00,15.45,15.45,15.43,15.44,23100.0,13.5587,13.5587,13.5412,13.5499,23100.0
2010-11-22 13:05:00,15.44,15.45,15.43,15.45,21300.0,13.5499,13.5587,13.5412,13.5587,21300.0
2010-11-22 13:10:00,15.45,15.48,15.45,15.48,23100.0,13.5587,13.585,13.5587,13.585,23100.0
2010-11-22 13:15:00,15.48,15.48,15.47,15.48,6500.0,13.585,13.585,13.5763,13.585,6500.0
2010-11-22 13:20:00,15.47,15.48,15.45,15.46,29600.0,13.5763,13.585,13.5587,13.5675,29600.0
2010-11-22 13:25:00,15.46,15.48,15.46,15.48,17100.0,13.5675,13.585,13.5675,13.585,17100.0
2010-11-22 13:30:00,15.48,15.5,15.48,15.5,32200.0,13.585,13.6026,13.585,13.6026,32200.0
2010-11-22 13:35:00,15.49,15.51,15.49,15.49,12400.0,13.5938,13.6114,13.5938,13.5938,12400.0
2010-11-22 13:40:00,15.49,15.53,15.49,15.52,329900.0,13.5938,13.6289,13.5938,13.6201,329900.0
2010-11-22 13:45:00,15.52,15.54,15.52,15.52,109300.0,13.6201,13.6377,13.6201,13.6201,109300.0
2010-11-22 13:50:00,15.52,15.55,15.52,15.53,59100.0,13.6201,13.6465,13.6201,13.6289,59100.0
2010-11-22 13:55:00,15.53,15.54,15.52,15.52,22100.0,13.6289,13.6377,13.6201,13.6201,22100.0
2010-11-22 14:00:00,15.52,15.54,15.51,15.53,42500.0,13.6201,13.6377,13.6114,13.6289,42500.0
2010-11-22 14:05:00,15.52,15.53,15.51,15.51,20500.0,13.6201,13.6289,13.6114,13.6114,20500.0
2010-11-22 14:10:00,15.52,15.54,15.52,15.53,24700.0,13.6201,13.6377,13.6201,13.6289,24700.0
2010-11-22 14:15:00,15.53,15.54,15.52,15.53,30100.0,13.6289,13.6377,13.6201,13.6289,30100.0
2010-11-22 14:20:00,15.53,15.54,15.52,15.54,15200.0,13.6289,13.6377,13.6201,13.6377,15200.0
2010-11-22 14:25:00,15.53,15.54,15.53,15.53,17100.0,13.6289,13.6377,13.6289,13.6289,17100.0
2010-11-22 14:30:00,15.53,15.53,15.52,15.52,68700.0,13.6289,13.6289,13.6201,13.6201,68700.0
2010-11-22 14:35:00,15.52,15.55,15.52,15.55,32100.0,13.6201,13.6465,13.6201,13.6465,32100.0
2010-11-22 14:40:00,15.55,15.55,15.53,15.54,29900.0,13.6465,13.6465,13.6289,13.6377,29900.0
2010-11-22 14:45:00,15.54,15.58,15.53,15.57,177400.0,13.6377,13.6728,13.6289,13.664,177400.0
2010-11-22 14:50:00,15.57,15.58,15.57,15.57,19100.0,13.664,13.6728,13.664,13.664,19100.0
2010-11-22 14:55:00,15.57,15.58,15.56,15.58,9300.0,13.664,13.6728,13.6552,13.6728,9300.0
2010-11-22 15:00:00,15.58,15.59,15.57,15.57,25900.0,13.6728,13.6816,13.664,13.664,25900.0
2010-11-22 15:05:00,15.57,15.59,15.57,15.58,23000.0,13.664,13.6816,13.664,13.6728,23000.0
2010-11-22 15:10:00,15.58,15.58,15.57,15.57,9700.0,13.6728,13.6728,13.664,13.664,9700.0
2010-11-22 15:15:00,15.57,15.58,15.57,15.57,15700.0,13.664,13.6728,13.664,13.664,15700.0
2010-11-22 15:20:00,15.58,15.59,15.57,15.58,80000.0,13.6728,13.6816,13.664,13.6728,80000.0
2010-11-22 15:25:00,15.58,15.59,15.55,15.56,31800.0,13.6728,13.6816,13.6465,13.6552,31800.0
2010-11-22 15:30:00,15.56,15.58,15.55,15.57,41600.0,13.6552,13.6728,13.6465,13.664,41600.0
2010-11-22 15:35:00,15.56,15.59,15.56,15.59,54100.0,13.6552,13.6816,13.6552,13.6816,54100.0
2010-11-22 15:40:00,15.59,15.62,15.59,15.62,46900.0,13.6816,13.7079,13.6816,13.7079,46900.0
2010-11-22 15:45:00,15.62,15.64,15.61,15.64,203000.0,13.7079,13.7255,13.6991,13.7255,203000.0
2010-11-22 15:50:00,15.64,15.64,15.62,15.62,124900.0,13.7255,13.7255,13.7079,13.7079,124900.0
2010-11-22 15:55:00,15.62,15.63,15.6,15.6,137800.0,13.7079,13.7167,13.6903,13.6903,137800.0
2010-11-23 09:30:00,15.48,15.48,15.39,15.4,113400.0,13.585,13.585,13.5061,13.5148,113400.0
2010-11-23 09:35:00,15.4,15.42,15.39,15.41,42500.0,13.5148,13.5324,13.5061,13.5236,42500.0
2010-11-23 09:40:00,15.41,15.44,15.4,15.43,33500.0,13.5236,13.5499,13.5148,13.5412,33500.0
2010-11-23 09:45:00,15.42,15.42,15.4,15.4,20400.0,13.5324,13.5324,13.5148,13.5148,20400.0
2010-11-23 09:50:00,15.4,15.4,15.34,15.34,267800.0,13.5148,13.5148,13.4622,13.4622,267800.0
2010-11-23 09:55:00,15.34,15.35,15.31,15.32,90500.0,13.4622,13.471,13.4358,13.4446,90500.0
2010-11-23 10:00:00,15.32,15.38,15.31,15.38,76000.0,13.4446,13.4973,13.4358,13.4973,76000.0
2010-11-23 10:05:00,15.37,15.38,15.36,15.37,11300.0,13.4885,13.4973,13.4797,13.4885,11300.0
2010-11-23 10:10:00,15.37,15.38,15.34,15.37,23900.0,13.4885,13.4973,13.4622,13.4885,23900.0
2010-11-23 10:15:00,15.38,15.43,15.38,15.41,16700.0,13.4973,13.5412,13.4973,13.5236,16700.0
2010-11-23 10:20:00,15.41,15.41,15.38,15.39,81500.0,13.5236,13.5236,13.4973,13.5061,81500.0
2010-11-23 10:25:00,15.4,15.4,15.36,15.4,135800.0,13.5148,13.5148,13.4797,13.5148,135800.0
2010-11-23 10:30:00,15.4,15.42,15.4,15.41,12600.0,13.5148,13.5324,13.5148,13.5236,12600.0
2010-11-23 10:35:00,15.41,15.45,15.41,15.44,50600.0,13.5236,13.5587,13.5236,13.5499,50600.0
2010-11-23 10:40:00,15.45,15.49,15.45,15.49,41700.0,13.5587,13.5938,13.5587,13.5938,41700.0
2010-11-23 10:45:00,15.49,15.52,15.49,15.51,96100.0,13.5938,13.6201,13.5938,13.6114,96100.0
2010-11-23 10:50:00,15.51,15.54,15.49,15.49,134600.0,13.6114,13.6377,13.5938,13.5938,134600.0
2010-11-23 10:55:00,15.48,15.52,15.48,15.52,41800.0,13.585,13.6201,13.585,13.6201,41800.0
2010-11-23 11:00:00,15.53,15.53,15.47,15.47,27200.0,13.6289,13.6289,13.5763,13.5763,27200.0
2010-11-23 11:05:00,15.47,15.48,15.45,15.47,31600.0,13.5763,13.585,13.5587,13.5763,31600.0
2010-11-23 11:10:00,15.47,15.47,15.39,15.4,655500.0,13.5763,13.5763,13.5061,13.5148,655500.0
2010-11-23 11:15:00,15.4,15.41,15.4,15.41,848400.0,13.5148,13.5236,13.5148,13.5236,848400.0
2010-11-23 11:20:00,15.41,15.41,15.39,15.4,116300.0,13.5236,13.5236,13.5061,13.5148,116300.0
2010-11-23 11:25:00,15.39,15.4,15.35,15.35,125100.0,13.5061,13.5148,13.471,13.471,125100.0
2010-11-23 11:30:00,15.34,15.36,15.33,15.35,153400.0,13.4622,13.4797,13.4534,13.471,153400.0
2010-11-23 11:35:00,15.34,15.38,15.33,15.38,62700.0,13.4622,13.4973,13.4534,13.4973,62700.0
2010-11-23 11:40:00,15.39,15.39,15.38,15.39,26100.0,13.5061,13.5061,13.4973,13.5061,26100.0
2010-11-23 11:45:00,15.38,15.4,15.38,15.4,45100.0,13.4973,13.5148,13.4973,13.5148,45100.0
2010-11-23 11:50:00,15.4,15.41,15.39,15.4,165500.0,13.5148,13.5236,13.5061,13.5148,165500.0
2010-11-23 11:55:00,15.4,15.42,15.39,15.41,137800.0,13.5148,13.5324,13.5061,13.5236,137800.0
2010-11-23 12:00:00,15.4,15.4,15.39,15.39,16700.0,13.5148,13.5148,13.5061,13.5061,16700.0
2010-11-23 12:05:00,15.39,15.4,15.38,15.4,314400.0,13.5061,13.5148,13.4973,13.5148,314400.0
2010-11-23 12:10:00,15.4,15.4,15.38,15.38,71000.0,13.5148,13.5148,13.4973,13.4973,71000.0
2010-11-23 12:15:00,15.39,15.39,15.37,15.38,16000.0,13.5061,13.5061,13.4885,13.4973,16000.0
2010-11-23 12:20:00,15.38,15.39,15.36,15.37,9000.0,13.4973,13.5061,13.4797,13.4885,9000.0
2010-11-23 12:25:00,15.36,15.37,15.36,15.36,41100.0,13.4797,13.4885,13.4797,13.4797,41100.0
2010-11-23 12:30:00,15.37,15.39,15.35,15.35,17300.0,13.4885,13.5061,13.471,13.471,17300.0
2010-11-23 12:35:00,15.36,15.36,15.34,15.35,5000.0,13.4797,13.4797,13.4622,13.471,5000.0
2010-11-23 12:40:00,15.36,15.37,15.35,15.36,15400.0,13.4797,13.4885,13.471,13.4797,15400.0
2010-11-23 12:45:00,15.36,15.38,15.36,15.38,3500.0,13.4797,13.4973,13.4797,13.4973,3500.0
2010-11-23 12:50:00,15.37,15.4,15.37,15.4,30700.0,13.4885,13.5148,13.4885,13.5148,30700.0
2010-11-23 12:55:00,15.4,15.41,15.4,15.4,24900.0,13.5148,13.5236,13.5148,13.5148,24900.0
2010-11-23 13:00:00,15.4,15.4,15.39,15.4,8600.0,13.5148,13.5148,13.5061,13.5148,8600.0
2010-11-23 13:05:00,15.4,15.41,15.39,15.39,46600.0,13.5148,13.5236,13.5061,13.5061,46600.0
2010-11-23 13:10:00,15.38,15.4,15.38,15.38,6000.0,13.4973,13.5148,13.4973,13.4973,6000.0
2010-11-23 13:15:00,15.38,15.39,15.38,15.39,6500.0,13.4973,13.5061,13.4973,13.5061,6500.0
2010-11-23 13:20:00,15.38,15.39,15.38,15.39,5700.0,13.4973,13.5061,13.4973,13.5061,5700.0
2010-11-23 13:25:00,15.39,15.41,15.39,15.41,30900.0,13.5061,13.5236,13.5061,13.5236,30900.0
2010-11-23 13:30:00,15.42,15.42,15.41,15.41,11600.0,13.5324,13.5324,13.5236,13.5236,11600.0
2010-11-23 13:35:00,15.41,15.41,15.39,15.4,7000.0,13.5236,13.5236,13.5061,13.5148,7000.0
2010-11-23 13:40:00,15.39,15.4,15.39,15.4,8300.0,13.5061,13.5148,13.5061,13.5148,8300.0
2010-11-23 13:45:00,15.39,15.4,15.38,15.39,6500.0,13.5061,13.5148,13.4973,13.5061,6500.0
2010-11-23 13:50:00,15.38,15.4,15.38,15.39,14900.0,13.4973,13.5148,13.4973,13.5061,14900.0
2010-11-23 13:55:00,15.39,15.39,15.37,15.38,3300.0,13.5061,13.5061,13.4885,13.4973,3300.0
2010-11-23 14:00:00,15.38,15.42,15.37,15.39,32900.0,13.4973,13.5324,13.4885,13.5061,32900.0
2010-11-23 14:05:00,15.38,15.4,15.38,15.39,3300.0,13.4973,13.5148,13.4973,13.5061,3300.0
2010-11-23 14:10:00,15.4,15.41,15.39,15.4,10600.0,13.5148,13.5236,13.5061,13.5148,10600.0
2010-11-23 14:15:00,15.4,15.4,15.36,15.36,6900.0,13.5148,13.5148,13.4797,13.4797,6900.0
2010-11-23 14:20:00,15.37,15.37,15.35,15.37,11500.0,13.4885,13.4885,13.471,13.4885,11500.0
2010-11-23 14:25:00,15.36,15.38,15.36,15.37,5400.0,13.4797,13.4973,13.4797,13.4885,5400.0
2010-11-23 14:30:00,15.37,15.39,15.36,15.39,14300.0,13.4885,13.5061,13.4797,13.5061,14300.0
2010-11-23 14:35:00,15.38,15.39,15.38,15.38,7500.0,13.4973,13.5061,13.4973,13.4973,7500.0
2010-11-23 14:40:00,15.39,15.4,15.37,15.4,31000.0,13.5061,13.5148,13.4885,13.5148,31000.0
2010-11-23 14:45:00,15.4,15.4,15.38,15.38,3700.0,13.5148,13.5148,13.4973,13.4973,3700.0
2010-11-23 14:50:00,15.39,15.41,15.39,15.4,11100.0,13.5061,13.5236,13.5061,13.5148,11100.0
2010-11-23 14:55:00,15.41,15.41,15.4,15.4,3300.0,13.5236,13.5236,13.5148,13.5148,3300.0
2010-11-23 15:00:00,15.4,15.41,15.37,15.38,119300.0,13.5148,13.5236,13.4885,13.4973,119300.0
2010-11-23 15:05:00,15.38,15.41,15.38,15.4,226400.0,13.4973,13.5236,13.4973,13.5148,226400.0
2010-11-23 15:10:00,15.39,15.39,15.37,15.39,88400.0,13.5061,13.5061,13.4885,13.5061,88400.0
2010-11-23 15:15:00,15.4,15.4,15.38,15.38,51500.0,13.5148,13.5148,13.4973,13.4973,51500.0
2010-11-23 15:20:00,15.38,15.39,15.37,15.38,72300.0,13.4973,13.5061,13.4885,13.4973,72300.0
2010-11-23 15:25:00,15.37,15.39,15.37,15.38,17000.0,13.4885,13.5061,13.4885,13.4973,17000.0
2010-11-23 15:30:00,15.39,15.4,15.38,15.39,10600.0,13.5061,13.5148,13.4973,13.5061,10600.0
2010-11-23 15:35:00,15.38,15.39,15.38,15.39,14000.0,13.4973,13.5061,13.4973,13.5061,14000.0
2010-11-23 15:40:00,15.39,15.4,15.38,15.4,49600.0,13.5061,13.5148,13.4973,13.5148,49600.0
2010-11-23 15:45:00,15.39,15.4,15.39,15.4,128900.0,13.5061,13.5148,13.5061,13.5148,128900.0
2010-11-23 15:50:00,15.4,15.4,15.37,15.38,311500.0,13.5148,13.5148,13.4885,13.4973,311500.0
2010-11-23 15:55:00,15.38,15.4,15.36,15.38,829200.0,13.4973,13.5148,13.4797,13.4973,829200.0
2010-11-24 09:30:00,15.52,15.64,15.52,15.63,123100.0,13.6201,13.7255,13.6201,13.7167,123100.0
2010-11-24 09:35:00,15.64,15.64,15.61,15.61,128400.0,13.7255,13.7255,13.6991,13.6991,128400.0
2010-11-24 09:40:00,15.61,15.62,15.59,15.61,309000.0,13.6991,13.7079,13.6816,13.6991,309000.0
2010-11-24 09:45:00,15.6,15.63,15.59,15.59,601300.0,13.6903,13.7167,13.6816,13.6816,601300.0
2010-11-24 09:50:00,15.6,15.6,15.57,15.59,269900.0,13.6903,13.6903,13.664,13.6816,269900.0
2010-11-24 09:55:00,15.6,15.65,15.6,15.62,266600.0,13.6903,13.7342,13.6903,13.7079,266600.0
2010-11-24 10:00:00,15.61,15.62,15.55,15.56,304200.0,13.6991,13.7079,13.6465,13.6552,304200.0
2010-11-24 10:05:00,15.56,15.59,15.56,15.59,204900.0,13.6552,13.6816,13.6552,13.6816,204900.0
2010-11-24 10:10:00,15.59,15.61,15.59,15.61,206000.0,13.6816,13.6991,13.6816,13.6991,206000.0
2010-11-24 10:15:00,15.61,15.65,15.6,15.64,111300.0,13.6991,13.7342,13.6903,13.7255,111300.0
2010-11-24 10:20:00,15.65,15.7,15.65,15.69,39600.0,13.7342,13.7781,13.7342,13.7693,39600.0
2010-11-24 10:25:00,15.7,15.76,15.7,15.75,336500.0,13.7781,13.8308,13.7781,13.822,336500.0
2010-11-24 10:30:00,15.75,15.77,15.75,15.77,148500.0,13.822,13.8395,13.822,13.8395,148500.0
2010-11-24 10:35:00,15.76,15.8,15.76,15.8,23600.0,13.8308,13.8659,13.8308,13.8659,23600.0
2010-11-24 10:40:00,15.79,15.8,15.77,15.77,20800.0,13.8571,13.8659,13.8395,13.8395,20800.0
2010-11-24 10:45:00,15.77,15.79,15.76,15.76,46100.0,13.8395,13.8571,13.8308,13.8308,46100.0
2010-11-24 10:50:00,15.76,15.76,15.72,15.73,35200.0,13.8308,13.8308,13.7957,13.8044,35200.0
2010-11-24 10:55:00,15.74,15.76,15.74,15.75,35200.0,13.8132,13.8308,13.8132,13.822,35200.0
2010-11-24 11:00:00,15.75,15.75,15.74,15.75,29400.0,13.822,13.822,13.8132,13.822,29400.0
2010-11-24 11:05:00,15.76,15.78,15.76,15.76,30000.0,13.8308,13.8483,13.8308,13.8308,30000.0
2010-11-24 11:10:00,15.76,15.77,15.76,15.76,15900.0,13.8308,13.8395,13.8308,13.8308,15900.0
2010-11-24 11:15:00,15.75,15.75,15.74,15.74,10000.0,13.822,13.822,13.8132,13.8132,10000.0
2010-11-24 11:20:00,15.74,15.75,15.73,15.74,82300.0,13.8132,13.822,13.8044,13.8132,82300.0
2010-11-24 11:25:00,15.73,15.74,15.73,15.74,12000.0,13.8044,13.8132,13.8044,13.8132,12000.0
2010-11-24 11:30:00,15.75,15.77,15.75,15.76,149100.0,13.822,13.8395,13.822,13.8308,149100.0
2010-11-24 11:35:00,15.76,15.77,15.75,15.77,110400.0,13.8308,13.8395,13.822,13.8395,110400.0
2010-11-24 11:40:00,15.77,15.77,15.75,15.75,109800.0,13.8395,13.8395,13.822,13.822,109800.0
2010-11-24 11:45:00,15.76,15.76,15.73,15.73,66200.0,13.8308,13.8308,13.8044,13.8044,66200.0
2010-11-24 11:50:00,15.74,15.74,15.73,15.74,107600.0,13.8132,13.8132,13.8044,13.8132,107600.0
2010-11-24 11:55:00,15.74,15.75,15.74,15.75,42600.0,13.8132,13.822,13.8132,13.822,42600.0
2010-11-24 12:00:00,15.74,15.76,15.73,15.75,58100.0,13.8132,13.8308,13.8044,13.822,58100.0
2010-11-24 12:05:00,15.75,15.75,15.73,15.73,22400.0,13.822,13.822,13.8044,13.8044,22400.0
2010-11-24 12:10:00,15.74,15.74,15.73,15.74,10000.0,13.8132,13.8132,13.8044,13.8132,10000.0
2010-11-24 12:15:00,15.74,15.75,15.73,15.74,63000.0,13.8132,13.822,13.8044,13.8132,63000.0
2010-11-24 12:20:00,15.74,15.75,15.74,15.74,10300.0,13.8132,13.822,13.8132,13.8132,10300.0
2010-11-24 12:25:00,15.75,15.75,15.74,15.75,1400.0,13.822,13.822,13.8132,13.822,1400.0
2010-11-24 12:30:00,15.74,15.75,15.74,15.75,3000.0,13.8132,13.822,13.8132,13.822,3000.0
2010-11-24 12:35:00,15.74,15.75,15.74,15.74,10300.0,13.8132,13.822,13.8132,13.8132,10300.0
2010-11-24 12:40:00,15.74,15.76,15.74,15.75,165800.0,13.8132,13.8308,13.8132,13.822,165800.0
2010-11-24 12:45:00,15.75,15.76,15.74,15.75,95000.0,13.822,13.8308,13.8132,13.822,95000.0
2010-11-24 12:50:00,15.75,15.76,15.75,15.76,7300.0,13.822,13.8308,13.822,13.8308,7300.0
2010-11-24 12:55:00,15.76,15.76,15.75,15.76,22000.0,13.8308,13.8308,13.822,13.8308,22000.0
2010-11-24 13:00:00,15.75,15.76,15.75,15.76,15600.0,13.822,13.8308,13.822,13.8308,15600.0
2010-11-24 13:05:00,15.75,15.76,15.75,15.75,19000.0,13.822,13.8308,13.822,13.822,19000.0
2010-11-24 13:10:00,15.75,15.77,15.75,15.76,32900.0,13.822,13.8395,13.822,13.8308,32900.0
2010-11-24 13:15:00,15.76,15.77,15.76,15.77,21600.0,13.8308,13.8395,13.8308,13.8395,21600.0
2010-11-24 13:20:00,15.77,15.79,15.76,15.79,48600.0,13.8395,13.8571,13.8308,13.8571,48600.0
2010-11-24 13:25:00,15.78,15.79,15.77,15.77,18900.0,13.8483,13.8571,13.8395,13.8395,18900.0
2010-11-24 13:30:00,15.77,15.78,15.77,15.78,17400.0,13.8395,13.8483,13.8395,13.8483,17400.0
2010-11-24 13:35:00,15.78,15.79,15.77,15.79,63200.0,13.8483,13.8571,13.8395,13.8571,63200.0
2010-11-24 13:40:00,15.78,15.79,15.76,15.76,31300.0,13.8483,13.8571,13.8308,13.8308,31300.0
2010-11-24 13:45:00,15.77,15.78,15.76,15.77,24200.0,13.8395,13.8483,13.8308,13.8395,24200.0
2010-11-24 13:50:00,15.77,15.77,15.75,15.75,6200.0,13.8395,13.8395,13.822,13.822,6200.0
2010-11-24 13:55:00,15.74,15.74,15.74,15.74,26400.0,13.8132,13.8132,13.8132,13.8132,26400.0
2010-11-24 14:00:00,15.75,15.75,15.73,15.74,55800.0,13.822,13.822,13.8044,13.8132,55800.0
2010-11-24 14:05:00,15.74,15.74,15.74,15.74,5000.0,13.8132,13.8132,13.8132,13.8132,5000.0
2010-11-24 14:10:00,15.74,15.74,15.73,15.74,68200.0,13.8132,13.8132,13.8044,13.8132,68200.0
2010-11-24 14:15:00,15.74,15.74,15.73,15.73,46700.0,13.8132,13.8132,13.8044,13.8044,46700.0
2010-11-24 14:20:00,15.73,15.74,15.73,15.74,13100.0,13.8044,13.8132,13.8044,13.8132,13100.0
2010-11-24 14:25:00,15.74,15.75,15.73,15.75,4300.0,13.8132,13.822,13.8044,13.822,4300.0
2010-11-24 14:30:00,15.75,15.75,15.74,15.75,2500.0,13.822,13.822,13.8132,13.822,2500.0
2010-11-24 14:35:00,15.75,15.75,15.75,15.75,18600.0,13.822,13.822,13.822,13.822,18600.0
2010-11-24 14:40:00,15.75,15.76,15.75,15.76,2700.0,13.822,13.8308,13.822,13.8308,2700.0
2010-11-24 14:45:00,15.75,15.76,15.75,15.76,12300.0,13.822,13.8308,13.822,13.8308,12300.0
2010-11-24 14:50:00,15.76,15.76,15.74,15.74,22700.0,13.8308,13.8308,13.8132,13.8132,22700.0
2010-11-24 14:55:00,15.75,15.76,15.74,15.75,40100.0,13.822,13.8308,13.8132,13.822,40100.0
2010-11-24 15:00:00,15.76,15.77,15.75,15.77,30200.0,13.8308,13.8395,13.822,13.8395,30200.0
2010-11-24 15:05:00,15.77,15.77,15.76,15.77,64500.0,13.8395,13.8395,13.8308,13.8395,64500.0
2010-11-24 15:10:00,15.77,15.77,15.76,15.76,23500.0,13.8395,13.8395,13.8308,13.8308,23500.0
2010-11-24 15:15:00,15.77,15.77,15.75,15.75,46100.0,13.8395,13.8395,13.822,13.822,46100.0
2010-11-24 15:20:00,15.75,15.79,15.75,15.79,113000.0,13.822,13.8571,13.822,13.8571,113000.0
2010-11-24 15:25:00,15.78,15.79,15.77,15.77,55400.0,13.8483,13.8571,13.8395,13.8395,55400.0
2010-11-24 15:30:00,15.77,15.78,15.76,15.76,70600.0,13.8395,13.8483,13.8308,13.8308,70600.0
2010-11-24 15:35:00,15.76,15.77,15.76,15.77,199800.0,13.8308,13.8395,13.8308,13.8395,199800.0
2010-11-24 15:40:00,15.77,15.77,15.76,15.76,32200.0,13.8395,13.8395,13.8308,13.8308,32200.0
2010-11-24 15:45:00,15.76,15.76,15.74,15.74,125100.0,13.8308,13.8308,13.8132,13.8132,125100.0
2010-11-24 15:50:00,15.74,15.77,15.74,15.76,194300.0,13.8132,13.8395,13.8132,13.8308,194300.0
2010-11-24 15:55:00,15.76,15.79,15.76,15.79,698500.0,13.8308,13.8571,13.8308,13.8571,698500.0
2010-11-26 09:30:00,15.62,15.68,15.61,15.66,102500.0,13.7079,13.7606,13.6991,13.743,102500.0
2010-11-26 09:35:00,15.66,15.69,15.64,15.64,41500.0,13.743,13.7693,13.7255,13.7255,41500.0
2010-11-26 09:40:00,15.65,15.68,15.65,15.68,24100.0,13.7342,13.7606,13.7342,13.7606,24100.0
2010-11-26 09:45:00,15.67,15.69,15.66,15.68,32600.0,13.7518,13.7693,13.743,13.7606,32600.0
2010-11-26 09:50:00,15.68,15.71,15.68,15.71,54700.0,13.7606,13.7869,13.7606,13.7869,54700.0
2010-11-26 09:55:00,15.7,15.7,15.68,15.69,35800.0,13.7781,13.7781,13.7606,13.7693,35800.0
2010-11-26 10:00:00,15.7,15.71,15.68,15.69,37300.0,13.7781,13.7869,13.7606,13.7693,37300.0
2010-11-26 10:05:00,15.68,15.68,15.67,15.68,10100.0,13.7606,13.7606,13.7518,13.7606,10100.0
2010-11-26 10:10:00,15.69,15.72,15.69,15.72,20300.0,13.7693,13.7957,13.7693,13.7957,20300.0
2010-11-26 10:15:00,15.72,15.73,15.7,15.71,51100.0,13.7957,13.8044,13.7781,13.7869,51100.0
2010-11-26 10:20:00,15.71,15.73,15.7,15.7,20000.0,13.7869,13.8044,13.7781,13.7781,20000.0
2010-11-26 10:25:00,15.71,15.71,15.69,15.69,5600.0,13.7869,13.7869,13.7693,13.7693,5600.0
2010-11-26 10:30:00,15.69,15.7,15.67,15.67,55500.0,13.7693,13.7781,13.7518,13.7518,55500.0
2010-11-26 10:35:00,15.67,15.7,15.67,15.69,34800.0,13.7518,13.7781,13.7518,13.7693,34800.0
2010-11-26 10:40:00,15.68,15.69,15.68,15.68,9200.0,13.7606,13.7693,13.7606,13.7606,9200.0
2010-11-26 10:45:00,15.68,15.69,15.67,15.67,54300.0,13.7606,13.7693,13.7518,13.7518,54300.0
2010-11-26 10:50:00,15.67,15.68,15.64,15.65,25500.0,13.7518,13.7606,13.7255,13.7342,25500.0
2010-11-26 10:55:00,15.64,15.65,15.64,15.64,1500.0,13.7255,13.7342,13.7255,13.7255,1500.0
2010-11-26 11:00:00,15.64,15.66,15.64,15.64,11500.0,13.7255,13.743,13.7255,13.7255,11500.0
2010-11-26 11:05:00,15.64,15.69,15.64,15.68,98800.0,13.7255,13.7693,13.7255,13.7606,98800.0
2010-11-26 11:10:00,15.67,15.68,15.65,15.66,9900.0,13.7518,13.7606,13.7342,13.743,9900.0
2010-11-26 11:15:00,15.66,15.68,15.66,15.68,31800.0,13.743,13.7606,13.743,13.7606,31800.0
2010-11-26 11:20:00,15.67,15.68,15.66,15.67,16100.0,13.7518,13.7606,13.743,13.7518,16100.0
2010-11-26 11:25:00,15.67,15.68,15.64,15.65,12700.0,13.7518,13.7606,13.7255,13.7342,12700.0
2010-11-26 11:30:00,15.65,15.66,15.65,15.65,6600.0,13.7342,13.743,13.7342,13.7342,6600.0
2010-11-26 11:35:00,15.65,15.66,15.64,15.65,23900.0,13.7342,13.743,13.7255,13.7342,23900.0
2010-11-26 11:40:00,15.64,15.65,15.64,15.64,73500.0,13.7255,13.7342,13.7255,13.7255,73500.0
2010-11-26 11:45:00,15.64,15.66,15.64,15.66,36300.0,13.7255,13.743,13.7255,13.743,36300.0
2010-11-26 11:50:00,15.66,15.68,15.66,15.68,11800.0,13.743,13.7606,13.743,13.7606,11800.0
2010-11-26 11:55:00,15.67,15.68,15.66,15.67,10200.0,13.7518,13.7606,13.743,13.7518,10200.0
2010-11-26 12:00:00,15.68,15.68,15.65,15.68,11400.0,13.7606,13.7606,13.7342,13.7606,11400.0
2010-11-26 12:05:00,15.67,15.69,15.66,15.67,36600.0,13.7518,13.7693,13.743,13.7518,36600.0
2010-11-26 12:10:00,15.67,15.67,15.66,15.66,12200.0,13.7518,13.7518,13.743,13.743,12200.0
2010-11-26 12:15:00,15.67,15.68,15.66,15.68,28000.0,13.7518,13.7606,13.743,13.7606,28000.0
2010-11-26 12:20:00,15.67,15.68,15.67,15.68,4300.0,13.7518,13.7606,13.7518,13.7606,4300.0
2010-11-26 12:25:00,15.67,15.68,15.67,15.67,8600.0,13.7518,13.7606,13.7518,13.7518,8600.0
2010-11-26 12:30:00,15.66,15.67,15.66,15.66,4900.0,13.743,13.7518,13.743,13.743,4900.0
2010-11-26 12:35:00,15.67,15.68,15.66,15.68,20900.0,13.7518,13.7606,13.743,13.7606,20900.0
2010-11-26 12:40:00,15.67,15.68,15.65,15.65,64800.0,13.7518,13.7606,13.7342,13.7342,64800.0
2010-11-26 12:45:00,15.66,15.66,15.65,15.66,71000.0,13.743,13.743,13.7342,13.743,71000.0
2010-11-26 12:50:00,15.65,15.66,15.64,15.64,67500.0,13.7342,13.743,13.7255,13.7255,67500.0
2010-11-26 12:55:00,15.64,15.65,15.62,15.62,394500.0,13.7255,13.7342,13.7079,13.7079,394500.0
2010-11-29 09:30:00,15.52,15.54,15.5,15.51,71300.0,13.6201,13.6377,13.6026,13.6114,71300.0
2010-11-29 09:35:00,15.51,15.57,15.51,15.56,147700.0,13.6114,13.664,13.6114,13.6552,147700.0
2010-11-29 09:40:00,15.56,15.65,15.54,15.64,158600.0,13.6552,13.7342,13.6377,13.7255,158600.0
2010-11-29 09:45:00,15.64,15.64,15.57,15.57,93600.0,13.7255,13.7255,13.664,13.664,93600.0
2010-11-29 09:50:00,15.57,15.57,15.51,15.51,82600.0,13.664,13.664,13.6114,13.6114,82600.0
2010-11-29 09:55:00,15.5,15.5,15.42,15.46,215100.0,13.6026,13.6026,13.5324,13.5675,215100.0
2010-11-29 10:00:00,15.46,15.46,15.41,15.41,30700.0,13.5675,13.5675,13.5236,13.5236,30700.0
2010-11-29 10:05:00,15.42,15.44,15.42,15.43,31700.0,13.5324,13.5499,13.5324,13.5412,31700.0
2010-11-29 10:10:00,15.44,15.47,15.42,15.47,82800.0,13.5499,13.5763,13.5324,13.5763,82800.0
2010-11-29 10:15:00,15.47,15.49,15.45,15.46,126300.0,13.5763,13.5938,13.5587,13.5675,126300.0
2010-11-29 10:20:00,15.46,15.48,15.44,15.46,30400.0,13.5675,13.585,13.5499,13.5675,30400.0
2010-11-29 10:25:00,15.47,15.47,15.43,15.44,61300.0,13.5763,13.5763,13.5412,13.5499,61300.0
2010-11-29 10:30:00,15.44,15.52,15.43,15.5,84400.0,13.5499,13.6201,13.5412,13.6026,84400.0
2010-11-29 10:35:00,15.49,15.5,15.48,15.49,20200.0,13.5938,13.6026,13.585,13.5938,20200.0
2010-11-29 10:40:00,15.48,15.51,15.48,15.49,34400.0,13.585,13.6114,13.585,13.5938,34400.0
2010-11-29 10:45:00,15.48,15.49,15.46,15.46,37500.0,13.585,13.5938,13.5675,13.5675,37500.0
2010-11-29 10:50:00,15.46,15.48,15.45,15.45,12300.0,13.5675,13.585,13.5587,13.5587,12300.0
2010-11-29 10:55:00,15.45,15.45,15.44,15.44,35800.0,13.5587,13.5587,13.5499,13.5499,35800.0
2010-11-29 11:00:00,15.44,15.46,15.43,15.46,41200.0,13.5499,13.5675,13.5412,13.5675,41200.0
2010-11-29 11:05:00,15.47,15.5,15.46,15.48,36000.0,13.5763,13.6026,13.5675,13.585,36000.0
2010-11-29 11:10:00,15.48,15.51,15.48,15.51,22100.0,13.585,13.6114,13.585,13.6114,22100.0
2010-11-29 11:15:00,15.51,15.52,15.48,15.48,57800.0,13.6114,13.6201,13.585,13.585,57800.0
2010-11-29 11:20:00,15.49,15.51,15.48,15.48,30300.0,13.5938,13.6114,13.585,13.585,30300.0
2010-11-29 11:25:00,15.47,15.49,15.47,15.49,50500.0,13.5763,13.5938,13.5763,13.5938,50500.0
2010-11-29 11:30:00,15.49,15.49,15.46,15.46,43800.0,13.5938,13.5938,13.5675,13.5675,43800.0
2010-11-29 11:35:00,15.45,15.47,15.45,15.45,17000.0,13.5587,13.5763,13.5587,13.5587,17000.0
2010-11-29 11:40:00,15.44,15.45,15.42,15.42,30600.0,13.5499,13.5587,13.5324,13.5324,30600.0
2010-11-29 11:45:00,15.43,15.44,15.42,15.43,17800.0,13.5412,13.5499,13.5324,13.5412,17800.0
2010-11-29 11:50:00,15.42,15.42,15.42,15.42,2700.0,13.5324,13.5324,13.5324,13.5324,2700.0
2010-11-29 11:55:00,15.42,15.44,15.42,15.44,17100.0,13.5324,13.5499,13.5324,13.5499,17100.0
2010-11-29 12:00:00,15.44,15.45,15.44,15.44,4600.0,13.5499,13.5587,13.5499,13.5499,4600.0
2010-11-29 12:05:00,15.45,15.48,15.45,15.48,9400.0,13.5587,13.585,13.5587,13.585,9400.0
2010-11-29 12:10:00,15.48,15.5,15.48,15.49,12500.0,13.585,13.6026,13.585,13.5938,12500.0
2010-11-29 12:15:00,15.49,15.5,15.48,15.48,24400.0,13.5938,13.6026,13.585,13.585,24400.0
2010-11-29 12:20:00,15.48,15.49,15.48,15.48,4900.0,13.585,13.5938,13.585,13.585,4900.0
2010-11-29 12:25:00,15.47,15.47,15.45,15.45,5700.0,13.5763,13.5763,13.5587,13.5587,5700.0
2010-11-29 12:30:00,15.45,15.45,15.44,15.44,4000.0,13.5587,13.5587,13.5499,13.5499,4000.0
2010-11-29 12:35:00,15.44,15.44,15.44,15.44,3100.0,13.5499,13.5499,13.5499,13.5499,3100.0
2010-11-29 12:40:00,15.44,15.48,15.44,15.47,36400.0,13.5499,13.585,13.5499,13.5763,36400.0
2010-11-29 12:45:00,15.47,15.47,15.44,15.45,4600.0,13.5763,13.5763,13.5499,13.5587,4600.0
2010-11-29 12:50:00,15.45,15.46,15.44,15.44,3700.0,13.5587,13.5675,13.5499,13.5499,3700.0
2010-11-29 12:55:00,15.45,15.45,15.44,15.45,1700.0,13.5587,13.5587,13.5499,13.5587,1700.0
2010-11-29 13:00:00,15.45,15.45,15.44,15.45,41200.0,13.5587,13.5587,13.5499,13.5587,41200.0
2010-11-29 13:05:00,15.45,15.45,15.42,15.43,9700.0,13.5587,13.5587,13.5324,13.5412,9700.0
2010-11-29 13:10:00,15.43,15.43,15.42,15.43,2100.0,13.5412,13.5412,13.5324,13.5412,2100.0
2010-11-29 13:15:00,15.43,15.44,15.42,15.44,3900.0,13.5412,13.5499,13.5324,13.5499,3900.0
2010-11-29 13:20:00,15.44,15.44,15.44,15.44,900.0,13.5499,13.5499,13.5499,13.5499,900.0
2010-11-29 13:25:00,15.43,15.43,15.43,15.43,3100.0,13.5412,13.5412,13.5412,13.5412,3100.0
2010-11-29 13:30:00,15.42,15.43,15.42,15.42,1700.0,13.5324,13.5412,13.5324,13.5324,1700.0
2010-11-29 13:35:00,15.43,15.43,15.41,15.41,3600.0,13.5412,13.5412,13.5236,13.5236,3600.0
2010-11-29 13:40:00,15.42,15.43,15.42,15.43,19500.0,13.5324,13.5412,13.5324,13.5412,19500.0
2010-11-29 13:45:00,15.42,15.45,15.42,15.45,15100.0,13.5324,13.5587,13.5324,13.5587,15100.0
2010-11-29 13:50:00,15.45,15.46,15.45,15.46,300.0,13.5587,13.5675,13.5587,13.5675,300.0
2010-11-29 13:55:00,15.45,15.45,15.45,15.45,9300.0,13.5587,13.5587,13.5587,13.5587,9300.0
2010-11-29 14:00:00,15.44,15.45,15.44,15.44,2200.0,13.5499,13.5587,13.5499,13.5499,2200.0
2010-11-29 14:05:00,15.44,15.45,15.43,15.44,9800.0,13.5499,13.5587,13.5412,13.5499,9800.0
2010-11-29 14:10:00,15.45,15.46,15.43,15.44,15400.0,13.5587,13.5675,13.5412,13.5499,15400.0
2010-11-29 14:15:00,15.44,15.46,15.44,15.45,4500.0,13.5499,13.5675,13.5499,13.5587,4500.0
2010-11-29 14:20:00,15.46,15.46,15.45,15.45,1700.0,13.5675,13.5675,13.5587,13.5587,1700.0
2010-11-29 14:25:00,15.46,15.5,15.45,15.49,4800.0,13.5675,13.6026,13.5587,13.5938,4800.0
2010-11-29 14:30:00,15.5,15.53,15.5,15.52,60800.0,13.6026,13.6289,13.6026,13.6201,60800.0
2010-11-29 14:35:00,15.52,15.55,15.52,15.55,30900.0,13.6201,13.6465,13.6201,13.6465,30900.0
2010-11-29 14:40:00,15.55,15.56,15.54,15.54,42500.0,13.6465,13.6552,13.6377,13.6377,42500.0
2010-11-29 14:45:00,15.54,15.56,15.54,15.56,14500.0,13.6377,13.6552,13.6377,13.6552,14500.0
2010-11-29 14:50:00,15.56,15.56,15.55,15.56,44800.0,13.6552,13.6552,13.6465,13.6552,44800.0
2010-11-29 14:55:00,15.56,15.59,15.56,15.59,46800.0,13.6552,13.6816,13.6552,13.6816,46800.0
2010-11-29 15:00:00,15.59,15.61,15.59,15.61,16600.0,13.6816,13.6991,13.6816,13.6991,16600.0
2010-11-29 15:05:00,15.61,15.61,15.6,15.6,88700.0,13.6991,13.6991,13.6903,13.6903,88700.0
2010-11-29 15:10:00,15.61,15.61,15.59,15.59,48700.0,13.6991,13.6991,13.6816,13.6816,48700.0
2010-11-29 15:15:00,15.58,15.62,15.58,15.62,110600.0,13.6728,13.7079,13.6728,13.7079,110600.0
2010-11-29 15:20:00,15.62,15.62,15.61,15.61,31200.0,13.7079,13.7079,13.6991,13.6991,31200.0
2010-11-29 15:25:00,15.62,15.62,15.61,15.62,12200.0,13.7079,13.7079,13.6991,13.7079,12200.0
2010-11-29 15:30:00,15.61,15.61,15.59,15.59,31800.0,13.6991,13.6991,13.6816,13.6816,31800.0
2010-11-29 15:35:00,15.59,15.6,15.58,15.59,35000.0,13.6816,13.6903,13.6728,13.6816,35000.0
2010-11-29 15:40:00,15.6,15.61,15.58,15.59,42200.0,13.6903,13.6991,13.6728,13.6816,42200.0
2010-11-29 15:45:00,15.59,15.61,15.58,15.59,36600.0,13.6816,13.6991,13.6728,13.6816,36600.0
2010-11-29 15:50:00,15.6,15.6,15.56,15.57,182600.0,13.6903,13.6903,13.6552,13.664,182600.0
2010-11-29 15:55:00,15.56,15.59,15.56,15.59,432200.0,13.6552,13.6816,13.6552,13.6816,432200.0
2010-11-30 09:30:00,15.34,15.44,15.34,15.42,86400.0,13.4622,13.5499,13.4622,13.5324,86400.0
2010-11-30 09:35:00,15.42,15.43,15.39,15.42,68200.0,13.5324,13.5412,13.5061,13.5324,68200.0
2010-11-30 09:40:00,15.41,15.45,15.37,15.44,180700.0,13.5236,13.5587,13.4885,13.5499,180700.0
2010-11-30 09:45:00,15.44,15.46,15.42,15.44,52500.0,13.5499,13.5675,13.5324,13.5499,52500.0
2010-11-30 09:50:00,15.44,15.44,15.43,15.43,19900.0,13.5499,13.5499,13.5412,13.5412,19900.0
2010-11-30 09:55:00,15.44,15.51,15.44,15.51,70200.0,13.5499,13.6114,13.5499,13.6114,70200.0
2010-11-30 10:00:00,15.51,15.55,15.5,15.5,70500.0,13.6114,13.6465,13.6026,13.6026,70500.0
2010-11-30 10:05:00,15.49,15.52,15.49,15.49,59300.0,13.5938,13.6201,13.5938,13.5938,59300.0
2010-11-30 10:10:00,15.5,15.51,15.5,15.5,4100.0,13.6026,13.6114,13.6026,13.6026,4100.0
2010-11-30 10:15:00,15.51,15.53,15.51,15.53,24400.0,13.6114,13.6289,13.6114,13.6289,24400.0
2010-11-30 10:20:00,15.53,15.59,15.51,15.59,36300.0,13.6289,13.6816,13.6114,13.6816,36300.0
2010-11-30 10:25:00,15.58,15.62,15.58,15.61,99300.0,13.6728,13.7079,13.6728,13.6991,99300.0
2010-11-30 10:30:00,15.61,15.61,15.59,15.59,82300.0,13.6991,13.6991,13.6816,13.6816,82300.0
2010-11-30 10:35:00,15.59,15.6,15.59,15.6,3000.0,13.6816,13.6903,13.6816,13.6903,3000.0
2010-11-30 10:40:00,15.6,15.6,15.58,15.58,12100.0,13.6903,13.6903,13.6728,13.6728,12100.0
2010-11-30 10:45:00,15.59,15.59,15.55,15.56,45700.0,13.6816,13.6816,13.6465,13.6552,45700.0
2010-11-30 10:50:00,15.56,15.56,15.51,15.53,95600.0,13.6552,13.6552,13.6114,13.6289,95600.0
2010-11-30 10:55:00,15.53,15.55,15.52,15.55,23100.0,13.6289,13.6465,13.6201,13.6465,23100.0
2010-11-30 11:00:00,15.56,15.6,15.56,15.59,60100.0,13.6552,13.6903,13.6552,13.6816,60100.0
2010-11-30 11:05:00,15.59,15.59,15.55,15.56,11200.0,13.6816,13.6816,13.6465,13.6552,11200.0
2010-11-30 11:10:00,15.56,15.57,15.54,15.54,26900.0,13.6552,13.664,13.6377,13.6377,26900.0
2010-11-30 11:15:00,15.53,15.56,15.53,15.56,30900.0,13.6289,13.6552,13.6289,13.6552,30900.0
2010-11-30 11:20:00,15.56,15.58,15.55,15.57,41500.0,13.6552,13.6728,13.6465,13.664,41500.0
2010-11-30 11:25:00,15.56,15.59,15.56,15.58,19600.0,13.6552,13.6816,13.6552,13.6728,19600.0
2010-11-30 11:30:00,15.58,15.58,15.56,15.56,14600.0,13.6728,13.6728,13.6552,13.6552,14600.0
2010-11-30 11:35:00,15.56,15.57,15.55,15.57,25000.0,13.6552,13.664,13.6465,13.664,25000.0
2010-11-30 11:40:00,15.57,15.6,15.56,15.59,57900.0,13.664,13.6903,13.6552,13.6816,57900.0
2010-11-30 11:45:00,15.59,15.59,15.57,15.58,4300.0,13.6816,13.6816,13.664,13.6728,4300.0
2010-11-30 11:50:00,15.57,15.58,15.57,15.57,3200.0,13.664,13.6728,13.664,13.664,3200.0
2010-11-30 11:55:00,15.57,15.62,15.57,15.61,27400.0,13.664,13.7079,13.664,13.6991,27400.0
2010-11-30 12:00:00,15.61,15.63,15.6,15.62,14600.0,13.6991,13.7167,13.6903,13.7079,14600.0
2010-11-30 12:05:00,15.62,15.63,15.6,15.6,21600.0,13.7079,13.7167,13.6903,13.6903,21600.0
2010-11-30 12:10:00,15.61,15.61,15.6,15.61,2800.0,13.6991,13.6991,13.6903,13.6991,2800.0
2010-11-30 12:15:00,15.61,15.61,15.59,15.59,12000.0,13.6991,13.6991,13.6816,13.6816,12000.0
2010-11-30 12:20:00,15.59,15.6,15.58,15.59,2800.0,13.6816,13.6903,13.6728,13.6816,2800.0
2010-11-30 12:25:00,15.59,15.61,15.59,15.61,15300.0,13.6816,13.6991,13.6816,13.6991,15300.0
2010-11-30 12:30:00,15.62,15.62,15.6,15.6,6500.0,13.7079,13.7079,13.6903,13.6903,6500.0
2010-11-30 12:35:00,15.6,15.6,15.59,15.59,9900.0,13.6903,13.6903,13.6816,13.6816,9900.0
2010-11-30 12:40:00,15.59,15.62,15.58,15.62,6000.0,13.6816,13.7079,13.6728,13.7079,6000.0
2010-11-30 12:45:00,15.62,15.63,15.61,15.61,33300.0,13.7079,13.7167,13.6991,13.6991,33300.0
2010-11-30 12:50:00,15.61,15.63,15.61,15.63,3900.0,13.6991,13.7167,13.6991,13.7167,3900.0
2010-11-30 12:55:00,15.62,15.64,15.62,15.64,8700.0,13.7079,13.7255,13.7079,13.7255,8700.0
2010-11-30 13:00:00,15.63,15.69,15.63,15.69,34100.0,13.7167,13.7693,13.7167,13.7693,34100.0
2010-11-30 13:05:00,15.68,15.69,15.67,15.68,47000.0,13.7606,13.7693,13.7518,13.7606,47000.0
2010-11-30 13:10:00,15.68,15.69,15.68,15.69,1500.0,13.7606,13.7693,13.7606,13.7693,1500.0
2010-11-30 13:15:00,15.69,15.71,15.68,15.71,8300.0,13.7693,13.7869,13.7606,13.7869,8300.0
2010-11-30 13:20:00,15.7,15.74,15.7,15.74,19400.0,13.7781,13.8132,13.7781,13.8132,19400.0
2010-11-30 13:25:00,15.74,15.74,15.73,15.74,4100.0,13.8132,13.8132,13.8044,13.8132,4100.0
2010-11-30 13:30:00,15.74,15.74,15.73,15.73,3700.0,13.8132,13.8132,13.8044,13.8044,3700.0
2010-11-30 13:35:00,15.74,15.74,15.73,15.74,7700.0,13.8132,13.8132,13.8044,13.8132,7700.0
2010-11-30 13:40:00,15.73,15.74,15.7,15.7,16900.0,13.8044,13.8132,13.7781,13.7781,16900.0
2010-11-30 13:45:00,15.71,15.72,15.7,15.71,5600.0,13.7869,13.7957,13.7781,13.7869,5600.0
2010-11-30 13:50:00,15.7,15.71,15.69,15.71,22000.0,13.7781,13.7869,13.7693,13.7869,22000.0
2010-11-30 13:55:00,15.7,15.73,15.7,15.72,5700.0,13.7781,13.8044,13.7781,13.7957,5700.0
2010-11-30 14:00:00,15.72,15.74,15.72,15.74,70800.0,13.7957,13.8132,13.7957,13.8132,70800.0
2010-11-30 14:05:00,15.73,15.77,15.73,15.77,156700.0,13.8044,13.8395,13.8044,13.8395,156700.0
2010-11-30 14:10:00,15.77,15.78,15.76,15.76,95700.0,13.8395,13.8483,13.8308,13.8308,95700.0
2010-11-30 14:15:00,15.76,15.76,15.73,15.73,64400.0,13.8308,13.8308,13.8044,13.8044,64400.0
2010-11-30 14:20:00,15.73,15.73,15.71,15.71,23300.0,13.8044,13.8044,13.7869,13.7869,23300.0
2010-11-30 14:25:00,15.7,15.7,15.66,15.68,48800.0,13.7781,13.7781,13.743,13.7606,48800.0
2010-11-30 14:30:00,15.68,15.68,15.66,15.66,5100.0,13.7606,13.7606,13.743,13.743,5100.0
2010-11-30 14:35:00,15.66,15.68,15.66,15.67,8700.0,13.743,13.7606,13.743,13.7518,8700.0
2010-11-30 14:40:00,15.67,15.69,15.67,15.68,73900.0,13.7518,13.7693,13.7518,13.7606,73900.0
2010-11-30 14:45:00,15.69,15.71,15.69,15.7,51600.0,13.7693,13.7869,13.7693,13.7781,51600.0
2010-11-30 14:50:00,15.7,15.71,15.68,15.69,52500.0,13.7781,13.7869,13.7606,13.7693,52500.0
2010-11-30 14:55:00,15.69,15.72,15.69,15.7,53100.0,13.7693,13.7957,13.7693,13.7781,53100.0
2010-11-30 15:00:00,15.7,15.72,15.69,15.71,74900.0,13.7781,13.7957,13.7693,13.7869,74900.0
2010-11-30 15:05:00,15.71,15.71,15.7,15.7,14300.0,13.7869,13.7869,13.7781,13.7781,14300.0
2010-11-30 15:10:00,15.7,15.7,15.67,15.69,46900.0,13.7781,13.7781,13.7518,13.7693,46900.0
2010-11-30 15:15:00,15.69,15.7,15.67,15.69,43300.0,13.7693,13.7781,13.7518,13.7693,43300.0
2010-11-30 15:20:00,15.69,15.72,15.69,15.71,68100.0,13.7693,13.7957,13.7693,13.7869,68100.0
2010-11-30 15:25:00,15.71,15.71,15.69,15.7,118400.0,13.7869,13.7869,13.7693,13.7781,118400.0
2010-11-30 15:30:00,15.69,15.7,15.68,15.68,58500.0,13.7693,13.7781,13.7606,13.7606,58500.0
2010-11-30 15:35:00,15.68,15.7,15.68,15.69,57000.0,13.7606,13.7781,13.7606,13.7693,57000.0
2010-11-30 15:40:00,15.68,15.68,15.63,15.64,104500.0,13.7606,13.7606,13.7167,13.7255,104500.0
2010-11-30 15:45:00,15.64,15.64,15.62,15.62,173700.0,13.7255,13.7255,13.7079,13.7079,173700.0
2010-11-30 15:50:00,15.62,15.65,15.61,15.64,334500.0,13.7079,13.7342,13.6991,13.7255,334500.0
2010-11-30 15:55:00,15.63,15.65,15.63,15.65,501900.0,13.7167,13.7342,13.7167,13.7342,501900.0
2010-12-01 09:30:00,15.87,15.95,15.87,15.93,393700.0,13.9273,13.9975,13.9273,13.98,393700.0
2010-12-01 09:35:00,15.92,15.98,15.92,15.96,180100.0,13.9712,14.0238,13.9712,14.0063,180100.0
2010-12-01 09:40:00,15.96,15.98,15.93,15.98,233700.0,14.0063,14.0238,13.98,14.0238,233700.0
2010-12-01 09:45:00,15.98,15.99,15.95,15.95,39700.0,14.0238,14.0326,13.9975,13.9975,39700.0
2010-12-01 09:50:00,15.95,15.96,15.93,15.94,80200.0,13.9975,14.0063,13.98,13.9887,80200.0
2010-12-01 09:55:00,15.94,15.97,15.94,15.97,65800.0,13.9887,14.0151,13.9887,14.0151,65800.0
2010-12-01 10:00:00,15.98,15.99,15.95,15.97,48300.0,14.0238,14.0326,13.9975,14.0151,48300.0
2010-12-01 10:05:00,15.97,15.98,15.96,15.97,14300.0,14.0151,14.0238,14.0063,14.0151,14300.0
2010-12-01 10:10:00,15.96,15.97,15.94,15.97,30300.0,14.0063,14.0151,13.9887,14.0151,30300.0
2010-12-01 10:15:00,15.97,15.99,15.97,15.98,201400.0,14.0151,14.0326,14.0151,14.0238,201400.0
2010-12-01 10:20:00,15.98,15.98,15.93,15.94,182700.0,14.0238,14.0238,13.98,13.9887,182700.0
2010-12-01 10:25:00,15.93,15.93,15.9,15.9,57000.0,13.98,13.98,13.9536,13.9536,57000.0
2010-12-01 10:30:00,15.9,15.93,15.9,15.92,148500.0,13.9536,13.98,13.9536,13.9712,148500.0
2010-12-01 10:35:00,15.93,15.96,15.92,15.95,74500.0,13.98,14.0063,13.9712,13.9975,74500.0
2010-12-01 10:40:00,15.96,15.98,15.96,15.98,76600.0,14.0063,14.0238,14.0063,14.0238,76600.0
2010-12-01 10:45:00,15.98,15.99,15.97,15.97,25600.0,14.0238,14.0326,14.0151,14.0151,25600.0
2010-12-01 10:50:00,15.97,15.98,15.97,15.98,8800.0,14.0151,14.0238,14.0151,14.0238,8800.0
2010-12-01 10:55:00,15.98,16.01,15.98,16.0,42200.0,14.0238,14.0502,14.0238,14.0414,42200.0
2010-12-01 11:00:00,16.0,16.01,15.99,16.0,29600.0,14.0414,14.0502,14.0326,14.0414,29600.0
2010-12-01 11:05:00,16.0,16.01,16.0,16.0,5000.0,14.0414,14.0502,14.0414,14.0414,5000.0
2010-12-01 11:10:00,16.01,16.03,16.0,16.02,45300.0,14.0502,14.0677,14.0414,14.0589,45300.0
2010-12-01 11:15:00,16.02,16.03,16.01,16.01,24900.0,14.0589,14.0677,14.0502,14.0502,24900.0
2010-12-01 11:20:00,16.01,16.03,16.01,16.02,58000.0,14.0502,14.0677,14.0502,14.0589,58000.0
2010-12-01 11:25:00,16.03,16.05,16.02,16.05,404500.0,14.0677,14.0853,14.0589,14.0853,404500.0
2010-12-01 11:30:00,16.05,16.05,16.04,16.05,98300.0,14.0853,14.0853,14.0765,14.0853,98300.0
2010-12-01 11:35:00,16.05,16.06,16.04,16.06,23100.0,14.0853,14.094,14.0765,14.094,23100.0
2010-12-01 11:40:00,16.06,16.08,16.06,16.08,63600.0,14.094,14.1116,14.094,14.1116,63600.0
2010-12-01 11:45:00,16.07,16.08,16.07,16.08,54700.0,14.1028,14.1116,14.1028,14.1116,54700.0
2010-12-01 11:50:00,16.08,16.12,16.08,16.11,122800.0,14.1116,14.1467,14.1116,14.1379,122800.0
2010-12-01 11:55:00,16.1,16.12,16.1,16.11,98700.0,14.1291,14.1467,14.1291,14.1379,98700.0
2010-12-01 12:00:00,16.11,16.13,16.11,16.13,285400.0,14.1379,14.1555,14.1379,14.1555,285400.0
2010-12-01 12:05:00,16.12,16.13,16.11,16.12,80300.0,14.1467,14.1555,14.1379,14.1467,80300.0
2010-12-01 12:10:00,16.12,16.13,16.12,16.12,15700.0,14.1467,14.1555,14.1467,14.1467,15700.0
2010-12-01 12:15:00,16.12,16.12,16.1,16.1,39900.0,14.1467,14.1467,14.1291,14.1291,39900.0
2010-12-01 12:20:00,16.11,16.12,16.1,16.1,23500.0,14.1379,14.1467,14.1291,14.1291,23500.0
2010-12-01 12:25:00,16.11,16.11,16.1,16.11,6000.0,14.1379,14.1379,14.1291,14.1379,6000.0
2010-12-01 12:30:00,16.11,16.13,16.11,16.11,45800.0,14.1379,14.1555,14.1379,14.1379,45800.0
2010-12-01 12:35:00,16.11,16.12,16.11,16.11,7100.0,14.1379,14.1467,14.1379,14.1379,7100.0
2010-12-01 12:40:00,16.11,16.11,16.1,16.11,34500.0,14.1379,14.1379,14.1291,14.1379,34500.0
2010-12-01 12:45:00,16.1,16.11,16.1,16.11,2500.0,14.1291,14.1379,14.1291,14.1379,2500.0
2010-12-01 12:50:00,16.11,16.11,16.1,16.11,10400.0,14.1379,14.1379,14.1291,14.1379,10400.0
2010-12-01 12:55:00,16.11,16.12,16.11,16.12,5900.0,14.1379,14.1467,14.1379,14.1467,5900.0
2010-12-01 13:00:00,16.12,16.13,16.11,16.13,14900.0,14.1467,14.1555,14.1379,14.1555,14900.0
2010-12-01 13:05:00,16.13,16.14,16.13,16.13,49600.0,14.1555,14.1642,14.1555,14.1555,49600.0
2010-12-01 13:10:00,16.13,16.15,16.13,16.15,35000.0,14.1555,14.173,14.1555,14.173,35000.0
2010-12-01 13:15:00,16.15,16.16,16.12,16.12,50600.0,14.173,14.1818,14.1467,14.1467,50600.0
2010-12-01 13:20:00,16.12,16.14,16.12,16.14,29900.0,14.1467,14.1642,14.1467,14.1642,29900.0
2010-12-01 13:25:00,16.14,16.14,16.11,16.11,21200.0,14.1642,14.1642,14.1379,14.1379,21200.0
2010-12-01 13:30:00,16.12,16.13,16.12,16.13,20000.0,14.1467,14.1555,14.1467,14.1555,20000.0
2010-12-01 13:35:00,16.13,16.14,16.12,16.14,41600.0,14.1555,14.1642,14.1467,14.1642,41600.0
2010-12-01 13:40:00,16.14,16.14,16.13,16.14,19800.0,14.1642,14.1642,14.1555,14.1642,19800.0
2010-12-01 13:45:00,16.14,16.15,16.14,16.15,7500.0,14.1642,14.173,14.1642,14.173,7500.0
2010-12-01 13:50:00,16.15,16.16,16.15,16.15,9200.0,14.173,14.1818,14.173,14.173,9200.0
2010-12-01 13:55:00,16.15,16.16,16.14,16.16,3900.0,14.173,14.1818,14.1642,14.1818,3900.0
2010-12-01 14:00:00,16.16,16.17,16.15,16.16,106700.0,14.1818,14.1906,14.173,14.1818,106700.0
2010-12-01 14:05:00,16.16,16.17,16.14,16.16,84400.0,14.1818,14.1906,14.1642,14.1818,84400.0
2010-12-01 14:10:00,16.16,16.16,16.15,16.16,28000.0,14.1818,14.1818,14.173,14.1818,28000.0
2010-12-01 14:15:00,16.16,16.17,16.15,16.17,9400.0,14.1818,14.1906,14.173,14.1906,9400.0
2010-12-01 14:20:00,16.17,16.17,16.16,16.17,10400.0,14.1906,14.1906,14.1818,14.1906,10400.0
2010-12-01 14:25:00,16.17,16.17,16.15,16.15,13600.0,14.1906,14.1906,14.173,14.173,13600.0
2010-12-01 14:30:00,16.15,16.18,16.15,16.17,31200.0,14.173,14.1993,14.173,14.1906,31200.0
2010-12-01 14:35:00,16.17,16.18,16.17,16.18,8800.0,14.1906,14.1993,14.1906,14.1993,8800.0
2010-12-01 14:40:00,16.18,16.19,16.17,16.19,44700.0,14.1993,14.2081,14.1906,14.2081,44700.0
2010-12-01 14:45:00,16.2,16.2,16.19,16.2,36400.0,14.2169,14.2169,14.2081,14.2169,36400.0
2010-12-01 14:50:00,16.19,16.2,16.19,16.19,54200.0,14.2081,14.2169,14.2081,14.2081,54200.0
2010-12-01 14:55:00,16.19,16.23,16.19,16.23,354800.0,14.2081,14.2432,14.2081,14.2432,354800.0
2010-12-01 15:00:00,16.23,16.23,16.22,16.22,92700.0,14.2432,14.2432,14.2345,14.2345,92700.0
2010-12-01 15:05:00,16.22,16.22,16.21,16.22,53700.0,14.2345,14.2345,14.2257,14.2345,53700.0
2010-12-01 15:10:00,16.22,16.22,16.2,16.21,54400.0,14.2345,14.2345,14.2169,14.2257,54400.0
2010-12-01 15:15:00,16.2,16.22,16.2,16.21,20900.0,14.2169,14.2345,14.2169,14.2257,20900.0
2010-12-01 15:20:00,16.22,16.22,16.21,16.21,13900.0,14.2345,14.2345,14.2257,14.2257,13900.0
2010-12-01 15:25:00,16.21,16.22,16.21,16.21,47600.0,14.2257,14.2345,14.2257,14.2257,47600.0
2010-12-01 15:30:00,16.21,16.22,16.21,16.22,18000.0,14.2257,14.2345,14.2257,14.2345,18000.0
2010-12-01 15:35:00,16.22,16.22,16.21,16.21,85300.0,14.2345,14.2345,14.2257,14.2257,85300.0
2010-12-01 15:40:00,16.22,16.22,16.2,16.2,232600.0,14.2345,14.2345,14.2169,14.2169,232600.0
2010-12-01 15:45:00,16.21,16.21,16.19,16.2,250600.0,14.2257,14.2257,14.2081,14.2169,250600.0
2010-12-01 15:50:00,16.2,16.21,16.19,16.19,392700.0,14.2169,14.2257,14.2081,14.2081,392700.0
2010-12-01 15:55:00,16.19,16.22,16.19,16.21,1123200.0,14.2081,14.2345,14.2081,14.2257,1123200.0
2010-12-02 09:30:00,16.15,16.23,16.15,16.21,63600.0,14.173,14.2432,14.173,14.2257,63600.0
2010-12-02 09:35:00,16.21,16.25,16.21,16.25,69100.0,14.2257,14.2608,14.2257,14.2608,69100.0
2010-12-02 09:40:00,16.25,16.25,16.21,16.21,108400.0,14.2608,14.2608,14.2257,14.2257,108400.0
2010-12-02 09:45:00,16.22,16.24,16.21,16.23,109600.0,14.2345,14.252,14.2257,14.2432,109600.0
2010-12-02 09:50:00,16.22,16.24,16.18,16.19,252400.0,14.2345,14.252,14.1993,14.2081,252400.0
2010-12-02 09:55:00,16.2,16.23,16.2,16.23,171600.0,14.2169,14.2432,14.2169,14.2432,171600.0
2010-12-02 10:00:00,16.23,16.41,16.22,16.41,811700.0,14.2432,14.4012,14.2345,14.4012,811700.0
2010-12-02 10:05:00,16.42,16.46,16.41,16.43,381900.0,14.41,14.4451,14.4012,14.4187,381900.0
2010-12-02 10:10:00,16.42,16.57,16.42,16.56,384800.0,14.41,14.5416,14.41,14.5328,384800.0
2010-12-02 10:15:00,16.56,16.62,16.56,16.58,561200.0,14.5328,14.5855,14.5328,14.5504,561200.0
2010-12-02 10:20:00,16.57,16.58,16.55,16.57,364600.0,14.5416,14.5504,14.5241,14.5416,364600.0
2010-12-02 10:25:00,16.58,16.63,16.58,16.62,447200.0,14.5504,14.5943,14.5504,14.5855,447200.0
2010-12-02 10:30:00,16.62,16.65,16.62,16.62,499500.0,14.5855,14.6118,14.5855,14.5855,499500.0
2010-12-02 10:35:00,16.62,16.62,16.6,16.61,239800.0,14.5855,14.5855,14.5679,14.5767,239800.0
2010-12-02 10:40:00,16.61,16.64,16.61,16.64,444900.0,14.5767,14.603,14.5767,14.603,444900.0
2010-12-02 10:45:00,16.63,16.64,16.6,16.6,510700.0,14.5943,14.603,14.5679,14.5679,510700.0
2010-12-02 10:50:00,16.6,16.61,16.57,16.57,521100.0,14.5679,14.5767,14.5416,14.5416,521100.0
2010-12-02 10:55:00,16.57,16.6,16.55,16.6,264500.0,14.5416,14.5679,14.5241,14.5679,264500.0
2010-12-02 11:00:00,16.6,16.61,16.59,16.59,147900.0,14.5679,14.5767,14.5592,14.5592,147900.0
2010-12-02 11:05:00,16.6,16.64,16.6,16.63,328500.0,14.5679,14.603,14.5679,14.5943,328500.0
2010-12-02 11:10:00,16.64,16.67,16.62,16.66,128200.0,14.603,14.6294,14.5855,14.6206,128200.0
2010-12-02 11:15:00,16.67,16.68,16.66,16.68,421100.0,14.6294,14.6381,14.6206,14.6381,421100.0
2010-12-02 11:20:00,16.68,16.7,16.68,16.7,277200.0,14.6381,14.6557,14.6381,14.6557,277200.0
2010-12-02 11:25:00,16.69,16.71,16.69,16.71,197200.0,14.6469,14.6645,14.6469,14.6645,197200.0
2010-12-02 11:30:00,16.71,16.71,16.69,16.7,42200.0,14.6645,14.6645,14.6469,14.6557,42200.0
2010-12-02 11:35:00,16.7,16.71,16.68,16.68,89900.0,14.6557,14.6645,14.6381,14.6381,89900.0
2010-12-02 11:40:00,16.68,16.69,16.68,16.69,194400.0,14.6381,14.6469,14.6381,14.6469,194400.0
2010-12-02 11:45:00,16.68,16.7,16.68,16.68,252300.0,14.6381,14.6557,14.6381,14.6381,252300.0
2010-12-02 11:50:00,16.69,16.7,16.68,16.7,58900.0,14.6469,14.6557,14.6381,14.6557,58900.0
2010-12-02 11:55:00,16.7,16.71,16.69,16.7,173600.0,14.6557,14.6645,14.6469,14.6557,173600.0
2010-12-02 12:00:00,16.7,16.71,16.69,16.71,373000.0,14.6557,14.6645,14.6469,14.6645,373000.0
2010-12-02 12:05:00,16.71,16.71,16.7,16.7,41500.0,14.6645,14.6645,14.6557,14.6557,41500.0
2010-12-02 12:10:00,16.71,16.71,16.69,16.69,50500.0,14.6645,14.6645,14.6469,14.6469,50500.0
2010-12-02 12:15:00,16.69,16.7,16.67,16.68,55800.0,14.6469,14.6557,14.6294,14.6381,55800.0
2010-12-02 12:20:00,16.68,16.68,16.66,16.67,20600.0,14.6381,14.6381,14.6206,14.6294,20600.0
2010-12-02 12:25:00,16.67,16.67,16.63,16.63,31000.0,14.6294,14.6294,14.5943,14.5943,31000.0
2010-12-02 12:30:00,16.63,16.64,16.62,16.62,241800.0,14.5943,14.603,14.5855,14.5855,241800.0
2010-12-02 12:35:00,16.63,16.68,16.62,16.67,154400.0,14.5943,14.6381,14.5855,14.6294,154400.0
2010-12-02 12:40:00,16.68,16.69,16.67,16.69,88300.0,14.6381,14.6469,14.6294,14.6469,88300.0
2010-12-02 12:45:00,16.69,16.69,16.66,16.67,96000.0,14.6469,14.6469,14.6206,14.6294,96000.0
2010-12-02 12:50:00,16.67,16.67,16.63,16.63,18400.0,14.6294,14.6294,14.5943,14.5943,18400.0
2010-12-02 12:55:00,16.63,16.64,16.62,16.63,13300.0,14.5943,14.603,14.5855,14.5943,13300.0
2010-12-02 13:00:00,16.63,16.64,16.62,16.63,200400.0,14.5943,14.603,14.5855,14.5943,200400.0
2010-12-02 13:05:00,16.64,16.64,16.63,16.63,21300.0,14.603,14.603,14.5943,14.5943,21300.0
2010-12-02 13:10:00,16.64,16.64,16.62,16.63,49700.0,14.603,14.603,14.5855,14.5943,49700.0
2010-12-02 13:15:00,16.64,16.64,16.61,16.61,20900.0,14.603,14.603,14.5767,14.5767,20900.0
2010-12-02 13:20:00,16.61,16.63,16.61,16.63,19900.0,14.5767,14.5943,14.5767,14.5943,19900.0
2010-12-02 13:25:00,16.63,16.63,16.62,16.63,12100.0,14.5943,14.5943,14.5855,14.5943,12100.0
2010-12-02 13:30:00,16.63,16.64,16.62,16.63,30100.0,14.5943,14.603,14.5855,14.5943,30100.0
2010-12-02 13:35:00,16.64,16.64,16.64,16.64,8300.0,14.603,14.603,14.603,14.603,8300.0
2010-12-02 13:40:00,16.64,16.64,16.63,16.64,30800.0,14.603,14.603,14.5943,14.603,30800.0
2010-12-02 13:45:00,16.64,16.65,16.63,16.65,24900.0,14.603,14.6118,14.5943,14.6118,24900.0
2010-12-02 13:50:00,16.65,16.66,16.64,16.66,30900.0,14.6118,14.6206,14.603,14.6206,30900.0
2010-12-02 13:55:00,16.66,16.66,16.63,16.64,49200.0,14.6206,14.6206,14.5943,14.603,49200.0
2010-12-02 14:00:00,16.63,16.64,16.63,16.64,18300.0,14.5943,14.603,14.5943,14.603,18300.0
2010-12-02 14:05:00,16.64,16.64,16.63,16.64,23400.0,14.603,14.603,14.5943,14.603,23400.0
2010-12-02 14:10:00,16.64,16.64,16.63,16.64,42400.0,14.603,14.603,14.5943,14.603,42400.0
2010-12-02 14:15:00,16.63,16.65,16.63,16.65,37700.0,14.5943,14.6118,14.5943,14.6118,37700.0
2010-12-02 14:20:00,16.65,16.67,16.65,16.65,71100.0,14.6118,14.6294,14.6118,14.6118,71100.0
2010-12-02 14:25:00,16.65,16.67,16.65,16.67,38800.0,14.6118,14.6294,14.6118,14.6294,38800.0
2010-12-02 14:30:00,16.67,16.67,16.64,16.65,34700.0,14.6294,14.6294,14.603,14.6118,34700.0
2010-12-02 14:35:00,16.65,16.65,16.64,16.65,16100.0,14.6118,14.6118,14.603,14.6118,16100.0
2010-12-02 14:40:00,16.65,16.65,16.62,16.63,45700.0,14.6118,14.6118,14.5855,14.5943,45700.0
2010-12-02 14:45:00,16.62,16.63,16.62,16.63,16600.0,14.5855,14.5943,14.5855,14.5943,16600.0
2010-12-02 14:50:00,16.63,16.63,16.61,16.62,50500.0,14.5943,14.5943,14.5767,14.5855,50500.0
2010-12-02 14:55:00,16.62,16.63,16.6,16.6,119200.0,14.5855,14.5943,14.5679,14.5679,119200.0
2010-12-02 15:00:00,16.6,16.62,16.6,16.61,24800.0,14.5679,14.5855,14.5679,14.5767,24800.0
2010-12-02 15:05:00,16.61,16.64,16.61,16.64,84400.0,14.5767,14.603,14.5767,14.603,84400.0
2010-12-02 15:10:00,16.64,16.65,16.63,16.65,82900.0,14.603,14.6118,14.5943,14.6118,82900.0
2010-12-02 15:15:00,16.65,16.65,16.64,16.64,54600.0,14.6118,14.6118,14.603,14.603,54600.0
2010-12-02 15:20:00,16.64,16.66,16.63,16.65,68900.0,14.603,14.6206,14.5943,14.6118,68900.0
2010-12-02 15:25:00,16.65,16.66,16.65,16.66,35600.0,14.6118,14.6206,14.6118,14.6206,35600.0
2010-12-02 15:30:00,16.66,16.67,16.65,16.67,73300.0,14.6206,14.6294,14.6118,14.6294,73300.0
2010-12-02 15:35:00,16.66,16.68,16.66,16.67,215700.0,14.6206,14.6381,14.6206,14.6294,215700.0
2010-12-02 15:40:00,16.67,16.68,16.65,16.66,81700.0,14.6294,14.6381,14.6118,14.6206,81700.0
2010-12-02 15:45:00,16.65,16.66,16.63,16.64,130900.0,14.6118,14.6206,14.5943,14.603,130900.0
2010-12-02 15:50:00,16.64,16.65,16.63,16.65,339700.0,14.603,14.6118,14.5943,14.6118,339700.0
2010-12-02 15:55:00,16.65,16.66,16.64,16.66,692500.0,14.6118,14.6206,14.603,14.6206,692500.0
2010-12-03 09:30:00,16.43,16.58,16.43,16.49,76500.0,14.4187,14.5504,14.4187,14.4714,76500.0
2010-12-03 09:35:00,16.49,16.54,16.48,16.49,54900.0,14.4714,14.5153,14.4626,14.4714,54900.0
2010-12-03 09:40:00,16.5,16.5,16.47,16.5,42100.0,14.4802,14.4802,14.4538,14.4802,42100.0
2010-12-03 09:45:00,16.5,16.52,16.48,16.51,54000.0,14.4802,14.4977,14.4626,14.489,54000.0
2010-12-03 09:50:00,16.51,16.51,16.46,16.46,19800.0,14.489,14.489,14.4451,14.4451,19800.0
2010-12-03 09:55:00,16.47,16.5,16.46,16.5,29400.0,14.4538,14.4802,14.4451,14.4802,29400.0
2010-12-03 10:00:00,16.5,16.58,16.5,16.58,65100.0,14.4802,14.5504,14.4802,14.5504,65100.0
2010-12-03 10:05:00,16.58,16.59,16.54,16.54,57100.0,14.5504,14.5592,14.5153,14.5153,57100.0
2010-12-03 10:10:00,16.54,16.54,16.51,16.52,24300.0,14.5153,14.5153,14.489,14.4977,24300.0
2010-12-03 10:15:00,16.52,16.55,16.52,16.55,66100.0,14.4977,14.5241,14.4977,14.5241,66100.0
2010-12-03 10:20:00,16.55,16.55,16.5,16.5,31700.0,14.5241,14.5241,14.4802,14.4802,31700.0
2010-12-03 10:25:00,16.5,16.51,16.48,16.5,47300.0,14.4802,14.489,14.4626,14.4802,47300.0
2010-12-03 10:30:00,16.51,16.53,16.51,16.52,87800.0,14.489,14.5065,14.489,14.4977,87800.0
2010-12-03 10:35:00,16.53,16.53,16.5,16.53,93000.0,14.5065,14.5065,14.4802,14.5065,93000.0
2010-12-03 10:40:00,16.53,16.53,16.51,16.51,17500.0,14.5065,14.5065,14.489,14.489,17500.0
2010-12-03 10:45:00,16.52,16.55,16.52,16.55,29200.0,14.4977,14.5241,14.4977,14.5241,29200.0
2010-12-03 10:50:00,16.54,16.57,16.53,16.57,27800.0,14.5153,14.5416,14.5065,14.5416,27800.0
2010-12-03 10:55:00,16.56,16.57,16.56,16.56,5600.0,14.5328,14.5416,14.5328,14.5328,5600.0
2010-12-03 11:00:00,16.56,16.58,16.56,16.57,9200.0,14.5328,14.5504,14.5328,14.5416,9200.0
2010-12-03 11:05:00,16.57,16.58,16.57,16.57,3700.0,14.5416,14.5504,14.5416,14.5416,3700.0
2010-12-03 11:10:00,16.57,16.58,16.56,16.56,9400.0,14.5416,14.5504,14.5328,14.5328,9400.0
2010-12-03 11:15:00,16.55,16.56,16.55,16.55,5600.0,14.5241,14.5328,14.5241,14.5241,5600.0
2010-12-03 11:20:00,16.55,16.57,16.55,16.57,4300.0,14.5241,14.5416,14.5241,14.5416,4300.0
2010-12-03 11:25:00,16.56,16.57,16.54,16.54,7100.0,14.5328,14.5416,14.5153,14.5153,7100.0
2010-12-03 11:30:00,16.55,16.55,16.52,16.52,7700.0,14.5241,14.5241,14.4977,14.4977,7700.0
2010-12-03 11:35:00,16.51,16.51,16.5,16.5,10700.0,14.489,14.489,14.4802,14.4802,10700.0
2010-12-03 11:40:00,16.49,16.5,16.48,16.5,69000.0,14.4714,14.4802,14.4626,14.4802,69000.0
2010-12-03 11:45:00,16.5,16.53,16.5,16.52,28100.0,14.4802,14.5065,14.4802,14.4977,28100.0
2010-12-03 11:50:00,16.52,16.53,16.51,16.51,6500.0,14.4977,14.5065,14.489,14.489,6500.0
2010-12-03 11:55:00,16.5,16.51,16.5,16.5,3200.0,14.4802,14.489,14.4802,14.4802,3200.0
2010-12-03 12:00:00,16.5,16.52,16.5,16.51,33100.0,14.4802,14.4977,14.4802,14.489,33100.0
2010-12-03 12:05:00,16.51,16.52,16.51,16.51,10700.0,14.489,14.4977,14.489,14.489,10700.0
2010-12-03 12:10:00,16.51,16.53,16.51,16.52,8700.0,14.489,14.5065,14.489,14.4977,8700.0
2010-12-03 12:15:00,16.53,16.53,16.52,16.53,4600.0,14.5065,14.5065,14.4977,14.5065,4600.0
2010-12-03 12:20:00,16.54,16.54,16.53,16.54,5000.0,14.5153,14.5153,14.5065,14.5153,5000.0
2010-12-03 12:25:00,16.54,16.55,16.53,16.53,13900.0,14.5153,14.5241,14.5065,14.5065,13900.0
2010-12-03 12:30:00,16.53,16.53,16.52,16.53,12600.0,14.5065,14.5065,14.4977,14.5065,12600.0
2010-12-03 12:35:00,16.54,16.56,16.53,16.56,17300.0,14.5153,14.5328,14.5065,14.5328,17300.0
2010-12-03 12:40:00,16.56,16.57,16.55,16.55,17400.0,14.5328,14.5416,14.5241,14.5241,17400.0
2010-12-03 12:45:00,16.55,16.57,16.54,16.57,38700.0,14.5241,14.5416,14.5153,14.5416,38700.0
2010-12-03 12:50:00,16.57,16.58,16.56,16.58,9500.0,14.5416,14.5504,14.5328,14.5504,9500.0
2010-12-03 12:55:00,16.57,16.58,16.57,16.58,12000.0,14.5416,14.5504,14.5416,14.5504,12000.0
2010-12-03 13:00:00,16.58,16.6,16.58,16.6,23400.0,14.5504,14.5679,14.5504,14.5679,23400.0
2010-12-03 13:05:00,16.6,16.61,16.6,16.61,9200.0,14.5679,14.5767,14.5679,14.5767,9200.0
2010-12-03 13:10:00,16.6,16.65,16.6,16.65,19200.0,14.5679,14.6118,14.5679,14.6118,19200.0
2010-12-03 13:15:00,16.65,16.66,16.64,16.66,11200.0,14.6118,14.6206,14.603,14.6206,11200.0
2010-12-03 13:20:00,16.66,16.67,16.65,16.67,5600.0,14.6206,14.6294,14.6118,14.6294,5600.0
2010-12-03 13:25:00,16.67,16.68,16.67,16.67,12700.0,14.6294,14.6381,14.6294,14.6294,12700.0
2010-12-03 13:30:00,16.67,16.68,16.67,16.67,18600.0,14.6294,14.6381,14.6294,14.6294,18600.0
2010-12-03 13:35:00,16.67,16.67,16.66,16.66,16400.0,14.6294,14.6294,14.6206,14.6206,16400.0
2010-12-03 13:40:00,16.66,16.67,16.66,16.67,65600.0,14.6206,14.6294,14.6206,14.6294,65600.0
2010-12-03 13:45:00,16.67,16.69,16.67,16.69,9500.0,14.6294,14.6469,14.6294,14.6469,9500.0
2010-12-03 13:50:00,16.7,16.7,16.69,16.69,4600.0,14.6557,14.6557,14.6469,14.6469,4600.0
2010-12-03 13:55:00,16.69,16.7,16.69,16.7,3200.0,14.6469,14.6557,14.6469,14.6557,3200.0
2010-12-03 14:00:00,16.7,16.7,16.69,16.7,7700.0,14.6557,14.6557,14.6469,14.6557,7700.0
2010-12-03 14:05:00,16.69,16.69,16.67,16.68,11500.0,14.6469,14.6469,14.6294,14.6381,11500.0
2010-12-03 14:10:00,16.69,16.69,16.68,16.69,3600.0,14.6469,14.6469,14.6381,14.6469,3600.0
2010-12-03 14:15:00,16.69,16.7,16.68,16.7,2600.0,14.6469,14.6557,14.6381,14.6557,2600.0
2010-12-03 14:20:00,16.7,16.7,16.69,16.7,4600.0,14.6557,14.6557,14.6469,14.6557,4600.0
2010-12-03 14:25:00,16.69,16.7,16.69,16.7,6700.0,14.6469,14.6557,14.6469,14.6557,6700.0
2010-12-03 14:30:00,16.71,16.71,16.7,16.71,5000.0,14.6645,14.6645,14.6557,14.6645,5000.0
2010-12-03 14:35:00,16.7,16.71,16.7,16.7,34600.0,14.6557,14.6645,14.6557,14.6557,34600.0
2010-12-03 14:40:00,16.71,16.73,16.71,16.72,61800.0,14.6645,14.682,14.6645,14.6732,61800.0
2010-12-03 14:45:00,16.73,16.73,16.73,16.73,56500.0,14.682,14.682,14.682,14.682,56500.0
2010-12-03 14:50:00,16.73,16.73,16.72,16.73,15700.0,14.682,14.682,14.6732,14.682,15700.0
2010-12-03 14:55:00,16.73,16.73,16.71,16.73,50800.0,14.682,14.682,14.6645,14.682,50800.0
2010-12-03 15:00:00,16.73,16.74,16.72,16.73,26200.0,14.682,14.6908,14.6732,14.682,26200.0
2010-12-03 15:05:00,16.73,16.73,16.72,16.73,15300.0,14.682,14.682,14.6732,14.682,15300.0
2010-12-03 15:10:00,16.73,16.74,16.72,16.73,28500.0,14.682,14.6908,14.6732,14.682,28500.0
2010-12-03 15:15:00,16.74,16.75,16.74,16.75,25400.0,14.6908,14.6996,14.6908,14.6996,25400.0
2010-12-03 15:20:00,16.75,16.77,16.75,16.76,105900.0,14.6996,14.7171,14.6996,14.7083,105900.0
2010-12-03 15:25:00,16.77,16.78,16.76,16.78,37600.0,14.7171,14.7259,14.7083,14.7259,37600.0
2010-12-03 15:30:00,16.78,16.78,16.77,16.77,26300.0,14.7259,14.7259,14.7171,14.7171,26300.0
2010-12-03 15:35:00,16.78,16.8,16.78,16.79,32400.0,14.7259,14.7435,14.7259,14.7347,32400.0
2010-12-03 15:40:00,16.8,16.81,16.79,16.79,60600.0,14.7435,14.7522,14.7347,14.7347,60600.0
2010-12-03 15:45:00,16.8,16.84,16.79,16.84,207400.0,14.7435,14.7786,14.7347,14.7786,207400.0
2010-12-03 15:50:00,16.83,16.84,16.83,16.84,101600.0,14.7698,14.7786,14.7698,14.7786,101600.0
2010-12-03 15:55:00,16.83,16.84,16.78,16.78,699600.0,14.7698,14.7786,14.7259,14.7259,699600.0
2010-12-06 09:30:00,16.81,16.81,16.68,16.7,56000.0,14.7522,14.7522,14.6381,14.6557,56000.0
2010-12-06 09:35:00,16.7,16.74,16.69,16.74,31100.0,14.6557,14.6908,14.6469,14.6908,31100.0
2010-12-06 09:40:00,16.75,16.75,16.73,16.73,19300.0,14.6996,14.6996,14.682,14.682,19300.0
2010-12-06 09:45:00,16.74,16.75,16.72,16.73,84800.0,14.6908,14.6996,14.6732,14.682,84800.0
2010-12-06 09:50:00,16.74,16.74,16.68,16.68,51200.0,14.6908,14.6908,14.6381,14.6381,51200.0
2010-12-06 09:55:00,16.69,16.73,16.68,16.73,36200.0,14.6469,14.682,14.6381,14.682,36200.0
2010-12-06 10:00:00,16.72,16.76,16.71,16.75,37700.0,14.6732,14.7083,14.6645,14.6996,37700.0
2010-12-06 10:05:00,16.75,16.78,16.75,16.76,28200.0,14.6996,14.7259,14.6996,14.7083,28200.0
2010-12-06 10:10:00,16.77,16.78,16.75,16.76,37800.0,14.7171,14.7259,14.6996,14.7083,37800.0
2010-12-06 10:15:00,16.76,16.78,16.76,16.78,18500.0,14.7083,14.7259,14.7083,14.7259,18500.0
2010-12-06 10:20:00,16.77,16.81,16.76,16.8,30200.0,14.7171,14.7522,14.7083,14.7435,30200.0
2010-12-06 10:25:00,16.8,16.82,16.8,16.81,12600.0,14.7435,14.761,14.7435,14.7522,12600.0
2010-12-06 10:30:00,16.83,16.84,16.82,16.82,15200.0,14.7698,14.7786,14.761,14.761,15200.0
2010-12-06 10:35:00,16.82,16.84,16.82,16.83,14900.0,14.761,14.7786,14.761,14.7698,14900.0
2010-12-06 10:40:00,16.83,16.83,16.81,16.81,5800.0,14.7698,14.7698,14.7522,14.7522,5800.0
2010-12-06 10:45:00,16.81,16.82,16.8,16.81,11900.0,14.7522,14.761,14.7435,14.7522,11900.0
2010-12-06 10:50:00,16.81,16.81,16.79,16.8,32300.0,14.7522,14.7522,14.7347,14.7435,32300.0
2010-12-06 10:55:00,16.79,16.81,16.78,16.8,48800.0,14.7347,14.7522,14.7259,14.7435,48800.0
2010-12-06 11:00:00,16.8,16.83,16.8,16.82,38500.0,14.7435,14.7698,14.7435,14.761,38500.0
2010-12-06 11:05:00,16.82,16.83,16.82,16.83,12700.0,14.761,14.7698,14.761,14.7698,12700.0
2010-12-06 11:10:00,16.83,16.84,16.82,16.82,73100.0,14.7698,14.7786,14.761,14.761,73100.0
2010-12-06 11:15:00,16.82,16.82,16.81,16.81,9800.0,14.761,14.761,14.7522,14.7522,9800.0
2010-12-06 11:20:00,16.81,16.81,16.8,16.81,2500.0,14.7522,14.7522,14.7435,14.7522,2500.0
2010-12-06 11:25:00,16.81,16.82,16.8,16.82,17200.0,14.7522,14.761,14.7435,14.761,17200.0
2010-12-06 11:30:00,16.82,16.83,16.82,16.82,11300.0,14.761,14.7698,14.761,14.761,11300.0
2010-12-06 11:35:00,16.82,16.83,16.81,16.81,22100.0,14.761,14.7698,14.7522,14.7522,22100.0
2010-12-06 11:40:00,16.81,16.83,16.81,16.83,5600.0,14.7522,14.7698,14.7522,14.7698,5600.0
2010-12-06 11:45:00,16.83,16.85,16.83,16.83,35600.0,14.7698,14.7873,14.7698,14.7698,35600.0
2010-12-06 11:50:00,16.83,16.84,16.82,16.82,10800.0,14.7698,14.7786,14.761,14.761,10800.0
2010-12-06 11:55:00,16.82,16.84,16.82,16.84,10700.0,14.761,14.7786,14.761,14.7786,10700.0
2010-12-06 12:00:00,16.84,16.85,16.84,16.85,14800.0,14.7786,14.7873,14.7786,14.7873,14800.0
2010-12-06 12:05:00,16.84,16.85,16.84,16.84,1300.0,14.7786,14.7873,14.7786,14.7786,1300.0
2010-12-06 12:10:00,16.84,16.85,16.84,16.85,8500.0,14.7786,14.7873,14.7786,14.7873,8500.0
2010-12-06 12:15:00,16.86,16.86,16.85,16.86,7300.0,14.7961,14.7961,14.7873,14.7961,7300.0
2010-12-06 12:20:00,16.86,16.86,16.85,16.85,1600.0,14.7961,14.7961,14.7873,14.7873,1600.0
2010-12-06 12:25:00,16.86,16.86,16.84,16.86,18200.0,14.7961,14.7961,14.7786,14.7961,18200.0
2010-12-06 12:30:00,16.86,16.88,16.86,16.88,6800.0,14.7961,14.8137,14.7961,14.8137,6800.0
2010-12-06 12:35:00,16.88,16.88,16.86,16.88,20200.0,14.8137,14.8137,14.7961,14.8137,20200.0
2010-12-06 12:40:00,16.87,16.88,16.87,16.87,1700.0,14.8049,14.8137,14.8049,14.8049,1700.0
2010-12-06 12:45:00,16.87,16.88,16.87,16.88,12400.0,14.8049,14.8137,14.8049,14.8137,12400.0
2010-12-06 12:50:00,16.87,16.88,16.86,16.86,13500.0,14.8049,14.8137,14.7961,14.7961,13500.0
2010-12-06 12:55:00,16.86,16.87,16.86,16.87,25500.0,14.7961,14.8049,14.7961,14.8049,25500.0
2010-12-06 13:00:00,16.87,16.89,16.87,16.88,12000.0,14.8049,14.8224,14.8049,14.8137,12000.0
2010-12-06 13:05:00,16.88,16.89,16.88,16.89,6900.0,14.8137,14.8224,14.8137,14.8224,6900.0
2010-12-06 13:10:00,16.89,16.89,16.87,16.87,21100.0,14.8224,14.8224,14.8049,14.8049,21100.0
2010-12-06 13:15:00,16.88,16.88,16.87,16.88,2400.0,14.8137,14.8137,14.8049,14.8137,2400.0
2010-12-06 13:20:00,16.88,16.89,16.87,16.89,3800.0,14.8137,14.8224,14.8049,14.8224,3800.0
2010-12-06 13:25:00,16.89,16.9,16.88,16.9,70200.0,14.8224,14.8312,14.8137,14.8312,70200.0
2010-12-06 13:30:00,16.89,16.9,16.89,16.89,2600.0,14.8224,14.8312,14.8224,14.8224,2600.0
2010-12-06 13:35:00,16.89,16.91,16.89,16.9,25700.0,14.8224,14.84,14.8224,14.8312,25700.0
2010-12-06 13:40:00,16.89,16.91,16.89,16.91,8500.0,14.8224,14.84,14.8224,14.84,8500.0
2010-12-06 13:45:00,16.92,16.92,16.91,16.91,13400.0,14.8488,14.8488,14.84,14.84,13400.0
2010-12-06 13:50:00,16.91,16.91,16.9,16.9,22100.0,14.84,14.84,14.8312,14.8312,22100.0
2010-12-06 13:55:00,16.91,16.91,16.9,16.91,23900.0,14.84,14.84,14.8312,14.84,23900.0
2010-12-06 14:00:00,16.91,16.91,16.9,16.91,16500.0,14.84,14.84,14.8312,14.84,16500.0
2010-12-06 14:05:00,16.91,16.92,16.91,16.92,11000.0,14.84,14.8488,14.84,14.8488,11000.0
2010-12-06 14:10:00,16.91,16.93,16.91,16.92,243200.0,14.84,14.8575,14.84,14.8488,243200.0
2010-12-06 14:15:00,16.92,16.94,16.92,16.93,31800.0,14.8488,14.8663,14.8488,14.8575,31800.0
2010-12-06 14:20:00,16.93,16.94,16.93,16.93,4700.0,14.8575,14.8663,14.8575,14.8575,4700.0
2010-12-06 14:25:00,16.94,16.94,16.91,16.91,38500.0,14.8663,14.8663,14.84,14.84,38500.0
2010-12-06 14:30:00,16.91,16.93,16.91,16.93,36600.0,14.84,14.8575,14.84,14.8575,36600.0
2010-12-06 14:35:00,16.93,16.97,16.93,16.97,124200.0,14.8575,14.8926,14.8575,14.8926,124200.0
2010-12-06 14:40:00,16.96,16.97,16.95,16.95,28100.0,14.8839,14.8926,14.8751,14.8751,28100.0
2010-12-06 14:45:00,16.95,16.96,16.95,16.95,11100.0,14.8751,14.8839,14.8751,14.8751,11100.0
2010-12-06 14:50:00,16.95,16.95,16.94,16.94,24700.0,14.8751,14.8751,14.8663,14.8663,24700.0
2010-12-06 14:55:00,16.95,16.95,16.94,16.94,19700.0,14.8751,14.8751,14.8663,14.8663,19700.0
2010-12-06 15:00:00,16.94,16.95,16.94,16.94,11000.0,14.8663,14.8751,14.8663,14.8663,11000.0
2010-12-06 15:05:00,16.95,16.95,16.94,16.94,11900.0,14.8751,14.8751,14.8663,14.8663,11900.0
2010-12-06 15:10:00,16.95,16.96,16.94,16.96,64500.0,14.8751,14.8839,14.8663,14.8839,64500.0
2010-12-06 15:15:00,16.96,16.96,16.94,16.95,54700.0,14.8839,14.8839,14.8663,14.8751,54700.0
2010-12-06 15:20:00,16.95,16.95,16.94,16.94,11200.0,14.8751,14.8751,14.8663,14.8663,11200.0
2010-12-06 15:25:00,16.94,16.95,16.93,16.93,32300.0,14.8663,14.8751,14.8575,14.8575,32300.0
2010-12-06 15:30:00,16.93,16.94,16.91,16.92,44400.0,14.8575,14.8663,14.84,14.8488,44400.0
2010-12-06 15:35:00,16.93,16.93,16.92,16.92,38500.0,14.8575,14.8575,14.8488,14.8488,38500.0
2010-12-06 15:40:00,16.93,16.95,16.93,16.95,119000.0,14.8575,14.8751,14.8575,14.8751,119000.0
2010-12-06 15:45:00,16.94,16.95,16.93,16.94,100500.0,14.8663,14.8751,14.8575,14.8663,100500.0
2010-12-06 15:50:00,16.94,16.94,16.91,16.91,133600.0,14.8663,14.8663,14.84,14.84,133600.0
2010-12-06 15:55:00,16.91,16.92,16.9,16.91,349600.0,14.84,14.8488,14.8312,14.84,349600.0
2010-12-07 09:30:00,17.07,17.21,17.06,17.21,297300.0,14.9804,15.1033,14.9716,15.1033,297300.0
2010-12-07 09:35:00,17.21,17.21,17.15,17.16,95500.0,15.1033,15.1033,15.0506,15.0594,95500.0
2010-12-07 09:40:00,17.16,17.18,17.15,17.16,88700.0,15.0594,15.0769,15.0506,15.0594,88700.0
2010-12-07 09:45:00,17.15,17.16,17.11,17.14,59000.0,15.0506,15.0594,15.0155,15.0418,59000.0
2010-12-07 09:50:00,17.14,17.15,17.12,17.13,100100.0,15.0418,15.0506,15.0243,15.0331,100100.0
2010-12-07 09:55:00,17.13,17.14,17.1,17.1,24500.0,15.0331,15.0418,15.0067,15.0067,24500.0
2010-12-07 10:00:00,17.1,17.1,17.07,17.09,29800.0,15.0067,15.0067,14.9804,14.998,29800.0
2010-12-07 10:05:00,17.09,17.1,17.07,17.07,35100.0,14.998,15.0067,14.9804,14.9804,35100.0
2010-12-07 10:10:00,17.08,17.1,17.07,17.1,46700.0,14.9892,15.0067,14.9804,15.0067,46700.0
2010-12-07 10:15:00,17.1,17.13,17.09,17.12,66400.0,15.0067,15.0331,14.998,15.0243,66400.0
2010-12-07 10:20:00,17.11,17.12,17.09,17.1,18400.0,15.0155,15.0243,14.998,15.0067,18400.0
2010-12-07 10:25:00,17.1,17.11,17.05,17.05,28100.0,15.0067,15.0155,14.9628,14.9628,28100.0
2010-12-07 10:30:00,17.05,17.05,17.02,17.04,221400.0,14.9628,14.9628,14.9365,14.9541,221400.0
2010-12-07 10:35:00,17.05,17.06,17.02,17.05,25200.0,14.9628,14.9716,14.9365,14.9628,25200.0
2010-12-07 10:40:00,17.06,17.07,17.05,17.06,116300.0,14.9716,14.9804,14.9628,14.9716,116300.0
2010-12-07 10:45:00,17.07,17.08,17.05,17.08,60800.0,14.9804,14.9892,14.9628,14.9892,60800.0
2010-12-07 10:50:00,17.08,17.12,17.08,17.1,153800.0,14.9892,15.0243,14.9892,15.0067,153800.0
2010-12-07 10:55:00,17.1,17.11,17.08,17.1,17300.0,15.0067,15.0155,14.9892,15.0067,17300.0
2010-12-07 11:00:00,17.1,17.1,17.09,17.1,16400.0,15.0067,15.0067,14.998,15.0067,16400.0
2010-12-07 11:05:00,17.1,17.11,17.09,17.1,8600.0,15.0067,15.0155,14.998,15.0067,8600.0
2010-12-07 11:10:00,17.1,17.12,17.1,17.11,11600.0,15.0067,15.0243,15.0067,15.0155,11600.0
2010-12-07 11:15:00,17.12,17.13,17.11,17.11,60100.0,15.0243,15.0331,15.0155,15.0155,60100.0
2010-12-07 11:20:00,17.11,17.12,17.11,17.11,19600.0,15.0155,15.0243,15.0155,15.0155,19600.0
2010-12-07 11:25:00,17.11,17.11,17.08,17.08,20900.0,15.0155,15.0155,14.9892,14.9892,20900.0
2010-12-07 11:30:00,17.08,17.1,17.08,17.1,4500.0,14.9892,15.0067,14.9892,15.0067,4500.0
2010-12-07 11:35:00,17.1,17.11,17.09,17.11,8900.0,15.0067,15.0155,14.998,15.0155,8900.0
2010-12-07 11:40:00,17.11,17.12,17.11,17.11,3000.0,15.0155,15.0243,15.0155,15.0155,3000.0
2010-12-07 11:45:00,17.11,17.12,17.09,17.09,72400.0,15.0155,15.0243,14.998,14.998,72400.0
2010-12-07 11:50:00,17.09,17.09,17.08,17.08,13900.0,14.998,14.998,14.9892,14.9892,13900.0
2010-12-07 11:55:00,17.08,17.09,17.08,17.08,75500.0,14.9892,14.998,14.9892,14.9892,75500.0
2010-12-07 12:00:00,17.09,17.1,17.09,17.09,2100.0,14.998,15.0067,14.998,14.998,2100.0
2010-12-07 12:05:00,17.1,17.1,17.03,17.05,25800.0,15.0067,15.0067,14.9453,14.9628,25800.0
2010-12-07 12:10:00,17.04,17.04,17.02,17.04,12200.0,14.9541,14.9541,14.9365,14.9541,12200.0
2010-12-07 12:15:00,17.04,17.05,16.99,17.0,510200.0,14.9541,14.9628,14.9102,14.919,510200.0
2010-12-07 12:20:00,17.0,17.01,16.98,17.01,223500.0,14.919,14.9277,14.9014,14.9277,223500.0
2010-12-07 12:25:00,17.01,17.03,17.01,17.03,9100.0,14.9277,14.9453,14.9277,14.9453,9100.0
2010-12-07 12:30:00,17.02,17.04,17.02,17.04,2200.0,14.9365,14.9541,14.9365,14.9541,2200.0
2010-12-07 12:35:00,17.04,17.05,17.04,17.05,9600.0,14.9541,14.9628,14.9541,14.9628,9600.0
2010-12-07 12:40:00,17.04,17.05,17.03,17.03,25200.0,14.9541,14.9628,14.9453,14.9453,25200.0
2010-12-07 12:45:00,17.03,17.03,17.02,17.03,6700.0,14.9453,14.9453,14.9365,14.9453,6700.0
2010-12-07 12:50:00,17.03,17.04,17.02,17.04,17200.0,14.9453,14.9541,14.9365,14.9541,17200.0
2010-12-07 12:55:00,17.04,17.07,17.03,17.07,16000.0,14.9541,14.9804,14.9453,14.9804,16000.0
2010-12-07 13:00:00,17.06,17.09,17.06,17.09,17400.0,14.9716,14.998,14.9716,14.998,17400.0
2010-12-07 13:05:00,17.1,17.1,17.09,17.09,10800.0,15.0067,15.0067,14.998,14.998,10800.0
2010-12-07 13:10:00,17.09,17.1,17.07,17.07,31200.0,14.998,15.0067,14.9804,14.9804,31200.0
2010-12-07 13:15:00,17.07,17.08,17.07,17.08,22300.0,14.9804,14.9892,14.9804,14.9892,22300.0
2010-12-07 13:20:00,17.07,17.09,17.07,17.09,9500.0,14.9804,14.998,14.9804,14.998,9500.0
2010-12-07 13:25:00,17.08,17.08,17.07,17.08,66300.0,14.9892,14.9892,14.9804,14.9892,66300.0
2010-12-07 13:30:00,17.07,17.08,17.06,17.06,33300.0,14.9804,14.9892,14.9716,14.9716,33300.0
2010-12-07 13:35:00,17.07,17.08,17.06,17.07,17000.0,14.9804,14.9892,14.9716,14.9804,17000.0
2010-12-07 13:40:00,17.07,17.08,17.06,17.08,19600.0,14.9804,14.9892,14.9716,14.9892,19600.0
2010-12-07 13:45:00,17.08,17.11,17.07,17.11,18600.0,14.9892,15.0155,14.9804,15.0155,18600.0
2010-12-07 13:50:00,17.11,17.11,17.1,17.1,24100.0,15.0155,15.0155,15.0067,15.0067,24100.0
2010-12-07 13:55:00,17.1,17.11,17.1,17.1,12200.0,15.0067,15.0155,15.0067,15.0067,12200.0
2010-12-07 14:00:00,17.1,17.1,17.09,17.1,6600.0,15.0067,15.0067,14.998,15.0067,6600.0
2010-12-07 14:05:00,17.1,17.1,17.08,17.08,12600.0,15.0067,15.0067,14.9892,14.9892,12600.0
2010-12-07 14:10:00,17.09,17.09,17.08,17.09,2900.0,14.998,14.998,14.9892,14.998,2900.0
2010-12-07 14:15:00,17.09,17.09,17.08,17.09,14200.0,14.998,14.998,14.9892,14.998,14200.0
2010-12-07 14:20:00,17.09,17.1,17.08,17.09,7000.0,14.998,15.0067,14.9892,14.998,7000.0
2010-12-07 14:25:00,17.09,17.09,17.08,17.09,17400.0,14.998,14.998,14.9892,14.998,17400.0
2010-12-07 14:30:00,17.09,17.1,17.09,17.1,16600.0,14.998,15.0067,14.998,15.0067,16600.0
2010-12-07 14:35:00,17.11,17.12,17.1,17.11,23100.0,15.0155,15.0243,15.0067,15.0155,23100.0
2010-12-07 14:40:00,17.1,17.1,17.09,17.09,7000.0,15.0067,15.0067,14.998,14.998,7000.0
2010-12-07 14:45:00,17.09,17.09,17.08,17.08,29100.0,14.998,14.998,14.9892,14.9892,29100.0
2010-12-07 14:50:00,17.07,17.07,17.06,17.07,35000.0,14.9804,14.9804,14.9716,14.9804,35000.0
2010-12-07 14:55:00,17.07,17.07,16.99,17.0,33800.0,14.9804,14.9804,14.9102,14.919,33800.0
2010-12-07 15:00:00,17.0,17.02,17.0,17.0,100900.0,14.919,14.9365,14.919,14.919,100900.0
2010-12-07 15:05:00,17.0,17.03,16.99,17.03,282600.0,14.919,14.9453,14.9102,14.9453,282600.0
2010-12-07 15:10:00,17.02,17.02,17.01,17.02,37300.0,14.9365,14.9365,14.9277,14.9365,37300.0
2010-12-07 15:15:00,17.03,17.03,16.99,17.0,124600.0,14.9453,14.9453,14.9102,14.919,124600.0
2010-12-07 15:20:00,17.0,17.0,16.97,16.97,129300.0,14.919,14.919,14.8926,14.8926,129300.0
2010-12-07 15:25:00,16.96,16.99,16.95,16.98,37500.0,14.8839,14.9102,14.8751,14.9014,37500.0
2010-12-07 15:30:00,16.98,16.99,16.97,16.97,55900.0,14.9014,14.9102,14.8926,14.8926,55900.0
2010-12-07 15:35:00,16.98,17.01,16.97,17.0,99600.0,14.9014,14.9277,14.8926,14.919,99600.0
2010-12-07 15:40:00,17.0,17.0,16.97,16.97,50400.0,14.919,14.919,14.8926,14.8926,50400.0
2010-12-07 15:45:00,16.97,16.99,16.94,16.96,95900.0,14.8926,14.9102,14.8663,14.8839,95900.0
2010-12-07 15:50:00,16.96,16.97,16.93,16.95,90800.0,14.8839,14.8926,14.8575,14.8751,90800.0
2010-12-07 15:55:00,16.95,16.95,16.9,16.92,1494600.0,14.8751,14.8751,14.8312,14.8488,1494600.0
2010-12-08 09:30:00,16.98,16.98,16.92,16.96,25100.0,14.9014,14.9014,14.8488,14.8839,25100.0
2010-12-08 09:35:00,16.96,16.98,16.93,16.97,22000.0,14.8839,14.9014,14.8575,14.8926,22000.0
2010-12-08 09:40:00,16.99,17.02,16.97,17.01,12300.0,14.9102,14.9365,14.8926,14.9277,12300.0
2010-12-08 09:45:00,17.02,17.03,17.0,17.0,69800.0,14.9365,14.9453,14.919,14.919,69800.0
2010-12-08 09:50:00,17.0,17.01,16.95,16.95,132000.0,14.919,14.9277,14.8751,14.8751,132000.0
2010-12-08 09:55:00,16.94,16.96,16.93,16.96,165900.0,14.8663,14.8839,14.8575,14.8839,165900.0
2010-12-08 10:00:00,16.96,16.96,16.86,16.87,147000.0,14.8839,14.8839,14.7961,14.8049,147000.0
2010-12-08 10:05:00,16.88,16.91,16.86,16.91,132500.0,14.8137,14.84,14.7961,14.84,132500.0
2010-12-08 10:10:00,16.92,16.92,16.82,16.85,275700.0,14.8488,14.8488,14.761,14.7873,275700.0
2010-12-08 10:15:00,16.85,16.87,16.83,16.84,221900.0,14.7873,14.8049,14.7698,14.7786,221900.0
2010-12-08 10:20:00,16.83,16.83,16.79,16.82,120600.0,14.7698,14.7698,14.7347,14.761,120600.0
2010-12-08 10:25:00,16.82,16.83,16.81,16.83,224600.0,14.761,14.7698,14.7522,14.7698,224600.0
2010-12-08 10:30:00,16.83,16.83,16.8,16.8,37700.0,14.7698,14.7698,14.7435,14.7435,37700.0
2010-12-08 10:35:00,16.81,16.81,16.77,16.77,94100.0,14.7522,14.7522,14.7171,14.7171,94100.0
2010-12-08 10:40:00,16.78,16.79,16.76,16.79,179900.0,14.7259,14.7347,14.7083,14.7347,179900.0
2010-12-08 10:45:00,16.78,16.79,16.77,16.78,63400.0,14.7259,14.7347,14.7171,14.7259,63400.0
2010-12-08 10:50:00,16.78,16.81,16.78,16.8,92900.0,14.7259,14.7522,14.7259,14.7435,92900.0
2010-12-08 10:55:00,16.81,16.82,16.81,16.81,82700.0,14.7522,14.761,14.7522,14.7522,82700.0
2010-12-08 11:00:00,16.82,16.82,16.8,16.82,92600.0,14.761,14.761,14.7435,14.761,92600.0
2010-12-08 11:05:00,16.83,16.85,16.83,16.84,279300.0,14.7698,14.7873,14.7698,14.7786,279300.0
2010-12-08 11:10:00,16.84,16.85,16.84,16.85,20700.0,14.7786,14.7873,14.7786,14.7873,20700.0
2010-12-08 11:15:00,16.85,16.87,16.84,16.85,36600.0,14.7873,14.8049,14.7786,14.7873,36600.0
2010-12-08 11:20:00,16.84,16.86,16.84,16.86,6800.0,14.7786,14.7961,14.7786,14.7961,6800.0
2010-12-08 11:25:00,16.86,16.87,16.85,16.86,7400.0,14.7961,14.8049,14.7873,14.7961,7400.0
2010-12-08 11:30:00,16.85,16.85,16.84,16.85,9000.0,14.7873,14.7873,14.7786,14.7873,9000.0
2010-12-08 11:35:00,16.85,16.86,16.85,16.86,34800.0,14.7873,14.7961,14.7873,14.7961,34800.0
2010-12-08 11:40:00,16.86,16.89,16.86,16.89,5100.0,14.7961,14.8224,14.7961,14.8224,5100.0
2010-12-08 11:45:00,16.9,16.92,16.9,16.92,22000.0,14.8312,14.8488,14.8312,14.8488,22000.0
2010-12-08 11:50:00,16.91,16.94,16.91,16.92,39800.0,14.84,14.8663,14.84,14.8488,39800.0
2010-12-08 11:55:00,16.92,16.92,16.9,16.9,7500.0,14.8488,14.8488,14.8312,14.8312,7500.0
2010-12-08 12:00:00,16.91,16.92,16.91,16.92,1400.0,14.84,14.8488,14.84,14.8488,1400.0
2010-12-08 12:05:00,16.92,16.92,16.9,16.91,22400.0,14.8488,14.8488,14.8312,14.84,22400.0
2010-12-08 12:10:00,16.9,16.91,16.9,16.9,7300.0,14.8312,14.84,14.8312,14.8312,7300.0
2010-12-08 12:15:00,16.91,16.91,16.88,16.88,16700.0,14.84,14.84,14.8137,14.8137,16700.0
2010-12-08 12:20:00,16.89,16.89,16.87,16.88,44000.0,14.8224,14.8224,14.8049,14.8137,44000.0
2010-12-08 12:25:00,16.87,16.89,16.87,16.88,27100.0,14.8049,14.8224,14.8049,14.8137,27100.0
2010-12-08 12:30:00,16.88,16.88,16.86,16.86,27800.0,14.8137,14.8137,14.7961,14.7961,27800.0
2010-12-08 12:35:00,16.86,16.87,16.86,16.86,19500.0,14.7961,14.8049,14.7961,14.7961,19500.0
2010-12-08 12:40:00,16.86,16.86,16.85,16.86,63300.0,14.7961,14.7961,14.7873,14.7961,63300.0
2010-12-08 12:45:00,16.86,16.86,16.82,16.82,47100.0,14.7961,14.7961,14.761,14.761,47100.0
2010-12-08 12:50:00,16.82,16.83,16.81,16.81,63400.0,14.761,14.7698,14.7522,14.7522,63400.0
2010-12-08 12:55:00,16.81,16.82,16.81,16.81,34900.0,14.7522,14.761,14.7522,14.7522,34900.0
2010-12-08 13:00:00,16.81,16.84,16.81,16.84,57700.0,14.7522,14.7786,14.7522,14.7786,57700.0
2010-12-08 13:05:00,16.84,16.85,16.81,16.83,110600.0,14.7786,14.7873,14.7522,14.7698,110600.0
2010-12-08 13:10:00,16.83,16.86,16.83,16.85,96700.0,14.7698,14.7961,14.7698,14.7873,96700.0
2010-12-08 13:15:00,16.85,16.85,16.83,16.83,210700.0,14.7873,14.7873,14.7698,14.7698,210700.0
2010-12-08 13:20:00,16.83,16.84,16.82,16.84,10900.0,14.7698,14.7786,14.761,14.7786,10900.0
2010-12-08 13:25:00,16.84,16.86,16.83,16.84,30100.0,14.7786,14.7961,14.7698,14.7786,30100.0
2010-12-08 13:30:00,16.84,16.85,16.83,16.85,7000.0,14.7786,14.7873,14.7698,14.7873,7000.0
2010-12-08 13:35:00,16.86,16.87,16.85,16.86,63600.0,14.7961,14.8049,14.7873,14.7961,63600.0
2010-12-08 13:40:00,16.86,16.9,16.86,16.89,27400.0,14.7961,14.8312,14.7961,14.8224,27400.0
2010-12-08 13:45:00,16.88,16.89,16.88,16.88,29000.0,14.8137,14.8224,14.8137,14.8137,29000.0
2010-12-08 13:50:00,16.89,16.89,16.88,16.88,7400.0,14.8224,14.8224,14.8137,14.8137,7400.0
2010-12-08 13:55:00,16.88,16.89,16.88,16.88,6300.0,14.8137,14.8224,14.8137,14.8137,6300.0
2010-12-08 14:00:00,16.89,16.89,16.87,16.88,12000.0,14.8224,14.8224,14.8049,14.8137,12000.0
2010-12-08 14:05:00,16.89,16.89,16.88,16.89,11600.0,14.8224,14.8224,14.8137,14.8224,11600.0
2010-12-08 14:10:00,16.89,16.9,16.88,16.89,11100.0,14.8224,14.8312,14.8137,14.8224,11100.0
2010-12-08 14:15:00,16.89,16.91,16.89,16.9,11600.0,14.8224,14.84,14.8224,14.8312,11600.0
2010-12-08 14:20:00,16.91,16.92,16.9,16.91,9400.0,14.84,14.8488,14.8312,14.84,9400.0
2010-12-08 14:25:00,16.91,16.92,16.91,16.92,8100.0,14.84,14.8488,14.84,14.8488,8100.0
2010-12-08 14:30:00,16.92,16.94,16.92,16.93,34900.0,14.8488,14.8663,14.8488,14.8575,34900.0
2010-12-08 14:35:00,16.94,16.97,16.93,16.97,48000.0,14.8663,14.8926,14.8575,14.8926,48000.0
2010-12-08 14:40:00,16.96,17.01,16.96,17.01,190400.0,14.8839,14.9277,14.8839,14.9277,190400.0
2010-12-08 14:45:00,17.0,17.01,16.98,16.99,25600.0,14.919,14.9277,14.9014,14.9102,25600.0
2010-12-08 14:50:00,16.98,17.0,16.98,16.99,4600.0,14.9014,14.919,14.9014,14.9102,4600.0
2010-12-08 14:55:00,17.0,17.0,16.98,16.98,13600.0,14.919,14.919,14.9014,14.9014,13600.0
2010-12-08 15:00:00,16.97,16.98,16.96,16.98,7600.0,14.8926,14.9014,14.8839,14.9014,7600.0
2010-12-08 15:05:00,16.98,16.98,16.96,16.96,34300.0,14.9014,14.9014,14.8839,14.8839,34300.0
2010-12-08 15:10:00,16.95,16.96,16.94,16.95,20800.0,14.8751,14.8839,14.8663,14.8751,20800.0
2010-12-08 15:15:00,16.94,16.95,16.92,16.92,38800.0,14.8663,14.8751,14.8488,14.8488,38800.0
2010-12-08 15:20:00,16.92,16.95,16.92,16.95,192600.0,14.8488,14.8751,14.8488,14.8751,192600.0
2010-12-08 15:25:00,16.95,16.95,16.94,16.94,52900.0,14.8751,14.8751,14.8663,14.8663,52900.0
2010-12-08 15:30:00,16.93,16.94,16.92,16.94,45700.0,14.8575,14.8663,14.8488,14.8663,45700.0
2010-12-08 15:35:00,16.94,16.95,16.93,16.93,35400.0,14.8663,14.8751,14.8575,14.8575,35400.0
2010-12-08 15:40:00,16.94,16.94,16.93,16.94,31100.0,14.8663,14.8663,14.8575,14.8663,31100.0
2010-12-08 15:45:00,16.93,16.95,16.93,16.94,155200.0,14.8575,14.8751,14.8575,14.8663,155200.0
2010-12-08 15:50:00,16.95,16.96,16.94,16.95,117900.0,14.8751,14.8839,14.8663,14.8751,117900.0
2010-12-08 15:55:00,16.95,16.97,16.95,16.96,327800.0,14.8751,14.8926,14.8751,14.8839,327800.0
2010-12-09 09:30:00,17.15,17.15,17.04,17.04,84500.0,15.0506,15.0506,14.9541,14.9541,84500.0
2010-12-09 09:35:00,17.03,17.03,16.92,16.92,74900.0,14.9453,14.9453,14.8488,14.8488,74900.0
2010-12-09 09:40:00,16.92,16.97,16.92,16.94,15500.0,14.8488,14.8926,14.8488,14.8663,15500.0
2010-12-09 09:45:00,16.95,17.0,16.95,16.98,14900.0,14.8751,14.919,14.8751,14.9014,14900.0
2010-12-09 09:50:00,16.99,17.02,16.99,17.01,269500.0,14.9102,14.9365,14.9102,14.9277,269500.0
2010-12-09 09:55:00,17.02,17.02,16.97,16.97,54200.0,14.9365,14.9365,14.8926,14.8926,54200.0
2010-12-09 10:00:00,16.97,16.97,16.93,16.94,14700.0,14.8926,14.8926,14.8575,14.8663,14700.0
2010-12-09 10:05:00,16.94,16.95,16.92,16.92,59200.0,14.8663,14.8751,14.8488,14.8488,59200.0
2010-12-09 10:10:00,16.92,16.92,16.89,16.89,75800.0,14.8488,14.8488,14.8224,14.8224,75800.0
2010-12-09 10:15:00,16.89,16.91,16.89,16.9,20200.0,14.8224,14.84,14.8224,14.8312,20200.0
2010-12-09 10:20:00,16.89,16.89,16.87,16.88,27400.0,14.8224,14.8224,14.8049,14.8137,27400.0
2010-12-09 10:25:00,16.87,16.89,16.87,16.89,18700.0,14.8049,14.8224,14.8049,14.8224,18700.0
2010-12-09 10:30:00,16.89,16.91,16.89,16.9,12300.0,14.8224,14.84,14.8224,14.8312,12300.0
2010-12-09 10:35:00,16.89,16.9,16.88,16.88,6200.0,14.8224,14.8312,14.8137,14.8137,6200.0
2010-12-09 10:40:00,16.87,16.87,16.85,16.86,7900.0,14.8049,14.8049,14.7873,14.7961,7900.0
2010-12-09 10:45:00,16.86,16.88,16.86,16.87,4200.0,14.7961,14.8137,14.7961,14.8049,4200.0
2010-12-09 10:50:00,16.87,16.87,16.85,16.87,91500.0,14.8049,14.8049,14.7873,14.8049,91500.0
2010-12-09 10:55:00,16.87,16.88,16.86,16.87,82900.0,14.8049,14.8137,14.7961,14.8049,82900.0
2010-12-09 11:00:00,16.88,16.91,16.87,16.9,139300.0,14.8137,14.84,14.8049,14.8312,139300.0
2010-12-09 11:05:00,16.91,16.92,16.89,16.92,22500.0,14.84,14.8488,14.8224,14.8488,22500.0
2010-12-09 11:10:00,16.92,16.94,16.92,16.93,31800.0,14.8488,14.8663,14.8488,14.8575,31800.0
2010-12-09 11:15:00,16.93,16.94,16.93,16.93,5100.0,14.8575,14.8663,14.8575,14.8575,5100.0
2010-12-09 11:20:00,16.93,16.93,16.92,16.93,7800.0,14.8575,14.8575,14.8488,14.8575,7800.0
2010-12-09 11:25:00,16.93,16.95,16.93,16.93,92800.0,14.8575,14.8751,14.8575,14.8575,92800.0
2010-12-09 11:30:00,16.94,16.94,16.92,16.92,43900.0,14.8663,14.8663,14.8488,14.8488,43900.0
2010-12-09 11:35:00,16.92,16.95,16.92,16.95,139400.0,14.8488,14.8751,14.8488,14.8751,139400.0
2010-12-09 11:40:00,16.94,16.95,16.91,16.92,11500.0,14.8663,14.8751,14.84,14.8488,11500.0
2010-12-09 11:45:00,16.91,16.92,16.9,16.91,52800.0,14.84,14.8488,14.8312,14.84,52800.0
2010-12-09 11:50:00,16.91,16.91,16.89,16.91,19100.0,14.84,14.84,14.8224,14.84,19100.0
2010-12-09 11:55:00,16.91,16.93,16.91,16.92,5900.0,14.84,14.8575,14.84,14.8488,5900.0
2010-12-09 12:00:00,16.93,16.95,16.93,16.94,33200.0,14.8575,14.8751,14.8575,14.8663,33200.0
2010-12-09 12:05:00,16.95,16.96,16.95,16.95,2100.0,14.8751,14.8839,14.8751,14.8751,2100.0
2010-12-09 12:10:00,16.95,16.95,16.93,16.95,12500.0,14.8751,14.8751,14.8575,14.8751,12500.0
2010-12-09 12:15:00,16.94,16.94,16.93,16.94,1300.0,14.8663,14.8663,14.8575,14.8663,1300.0
2010-12-09 12:20:00,16.94,16.94,16.93,16.93,7500.0,14.8663,14.8663,14.8575,14.8575,7500.0
2010-12-09 12:25:00,16.94,16.94,16.93,16.93,2500.0,14.8663,14.8663,14.8575,14.8575,2500.0
2010-12-09 12:30:00,16.94,16.94,16.93,16.94,1200.0,14.8663,14.8663,14.8575,14.8663,1200.0
2010-12-09 12:35:00,16.94,16.94,16.92,16.93,138300.0,14.8663,14.8663,14.8488,14.8575,138300.0
2010-12-09 12:40:00,16.93,16.94,16.92,16.93,53300.0,14.8575,14.8663,14.8488,14.8575,53300.0
2010-12-09 12:45:00,16.94,16.95,16.94,16.95,10100.0,14.8663,14.8751,14.8663,14.8751,10100.0
2010-12-09 12:50:00,16.95,16.96,16.95,16.96,10800.0,14.8751,14.8839,14.8751,14.8839,10800.0
2010-12-09 12:55:00,16.96,16.98,16.96,16.98,4400.0,14.8839,14.9014,14.8839,14.9014,4400.0
2010-12-09 13:00:00,16.97,17.0,16.96,16.97,61600.0,14.8926,14.919,14.8839,14.8926,61600.0
2010-12-09 13:05:00,16.98,17.02,16.98,17.01,22200.0,14.9014,14.9365,14.9014,14.9277,22200.0
2010-12-09 13:10:00,17.01,17.03,17.01,17.01,10700.0,14.9277,14.9453,14.9277,14.9277,10700.0
2010-12-09 13:15:00,17.02,17.03,17.01,17.01,33600.0,14.9365,14.9453,14.9277,14.9277,33600.0
2010-12-09 13:20:00,17.01,17.01,17.0,17.0,7000.0,14.9277,14.9277,14.919,14.919,7000.0
2010-12-09 13:25:00,17.01,17.04,17.01,17.03,7400.0,14.9277,14.9541,14.9277,14.9453,7400.0
2010-12-09 13:30:00,17.04,17.05,17.01,17.01,14400.0,14.9541,14.9628,14.9277,14.9277,14400.0
2010-12-09 13:35:00,17.01,17.01,17.0,17.01,2400.0,14.9277,14.9277,14.919,14.9277,2400.0
2010-12-09 13:40:00,17.01,17.02,17.01,17.01,7500.0,14.9277,14.9365,14.9277,14.9277,7500.0
2010-12-09 13:45:00,17.01,17.02,17.01,17.02,13700.0,14.9277,14.9365,14.9277,14.9365,13700.0
2010-12-09 13:50:00,17.02,17.03,17.01,17.03,7800.0,14.9365,14.9453,14.9277,14.9453,7800.0
2010-12-09 13:55:00,17.03,17.04,17.03,17.03,4400.0,14.9453,14.9541,14.9453,14.9453,4400.0
2010-12-09 14:00:00,17.03,17.04,17.03,17.03,2000.0,14.9453,14.9541,14.9453,14.9453,2000.0
2010-12-09 14:05:00,17.03,17.03,16.99,17.0,19700.0,14.9453,14.9453,14.9102,14.919,19700.0
2010-12-09 14:10:00,17.0,17.01,16.99,16.99,10600.0,14.919,14.9277,14.9102,14.9102,10600.0
2010-12-09 14:15:00,16.99,17.0,16.99,17.0,6500.0,14.9102,14.919,14.9102,14.919,6500.0
2010-12-09 14:20:00,17.0,17.01,17.0,17.01,5600.0,14.919,14.9277,14.919,14.9277,5600.0
2010-12-09 14:25:00,17.01,17.01,17.0,17.0,2300.0,14.9277,14.9277,14.919,14.919,2300.0
2010-12-09 14:30:00,17.0,17.0,16.99,17.0,20000.0,14.919,14.919,14.9102,14.919,20000.0
2010-12-09 14:35:00,17.01,17.01,16.99,17.0,12200.0,14.9277,14.9277,14.9102,14.919,12200.0
2010-12-09 14:40:00,17.0,17.0,16.99,17.0,23500.0,14.919,14.919,14.9102,14.919,23500.0
2010-12-09 14:45:00,17.0,17.0,16.99,17.0,13600.0,14.919,14.919,14.9102,14.919,13600.0
2010-12-09 14:50:00,16.99,16.99,16.99,16.99,15700.0,14.9102,14.9102,14.9102,14.9102,15700.0
2010-12-09 14:55:00,16.99,17.01,16.99,17.0,17400.0,14.9102,14.9277,14.9102,14.919,17400.0
2010-12-09 15:00:00,17.01,17.01,17.0,17.01,5400.0,14.9277,14.9277,14.919,14.9277,5400.0
2010-12-09 15:05:00,17.0,17.01,17.0,17.0,4400.0,14.919,14.9277,14.919,14.919,4400.0
2010-12-09 15:10:00,17.01,17.01,17.0,17.0,1600.0,14.9277,14.9277,14.919,14.919,1600.0
2010-12-09 15:15:00,17.01,17.03,17.01,17.02,13000.0,14.9277,14.9453,14.9277,14.9365,13000.0
2010-12-09 15:20:00,17.02,17.03,17.01,17.01,16100.0,14.9365,14.9453,14.9277,14.9277,16100.0
2010-12-09 15:25:00,17.01,17.02,17.01,17.02,5700.0,14.9277,14.9365,14.9277,14.9365,5700.0
2010-12-09 15:30:00,17.02,17.02,17.01,17.01,5200.0,14.9365,14.9365,14.9277,14.9277,5200.0
2010-12-09 15:35:00,17.01,17.01,17.0,17.01,140600.0,14.9277,14.9277,14.919,14.9277,140600.0
2010-12-09 15:40:00,17.0,17.02,17.0,17.01,66900.0,14.919,14.9365,14.919,14.9277,66900.0
2010-12-09 15:45:00,17.02,17.03,17.01,17.02,64100.0,14.9365,14.9453,14.9277,14.9365,64100.0
2010-12-09 15:50:00,17.02,17.03,17.01,17.01,108700.0,14.9365,14.9453,14.9277,14.9277,108700.0
2010-12-09 15:55:00,17.02,17.02,16.99,17.01,308700.0,14.9365,14.9365,14.9102,14.9277,308700.0
2010-12-10 09:30:00,17.09,17.09,16.99,16.99,21700.0,14.998,14.998,14.9102,14.9102,21700.0
2010-12-10 09:35:00,16.99,16.99,16.97,16.99,13000.0,14.9102,14.9102,14.8926,14.9102,13000.0
2010-12-10 09:40:00,16.99,17.01,16.99,17.0,12600.0,14.9102,14.9277,14.9102,14.919,12600.0
2010-12-10 09:45:00,17.0,17.0,16.98,16.98,7800.0,14.919,14.919,14.9014,14.9014,7800.0
2010-12-10 09:50:00,16.98,16.99,16.97,16.99,16300.0,14.9014,14.9102,14.8926,14.9102,16300.0
2010-12-10 09:55:00,16.99,17.0,16.95,16.96,32200.0,14.9102,14.919,14.8751,14.8839,32200.0
2010-12-10 10:00:00,16.96,16.96,16.93,16.93,75000.0,14.8839,14.8839,14.8575,14.8575,75000.0
2010-12-10 10:05:00,16.92,16.93,16.91,16.92,38500.0,14.8488,14.8575,14.84,14.8488,38500.0
2010-12-10 10:10:00,16.93,16.93,16.86,16.86,235700.0,14.8575,14.8575,14.7961,14.7961,235700.0
2010-12-10 10:15:00,16.86,16.91,16.85,16.91,270500.0,14.7961,14.84,14.7873,14.84,270500.0
2010-12-10 10:20:00,16.91,16.93,16.9,16.93,42300.0,14.84,14.8575,14.8312,14.8575,42300.0
2010-12-10 10:25:00,16.93,16.97,16.93,16.97,304100.0,14.8575,14.8926,14.8575,14.8926,304100.0
2010-12-10 10:30:00,16.97,16.98,16.94,16.94,86300.0,14.8926,14.9014,14.8663,14.8663,86300.0
2010-12-10 10:35:00,16.94,16.94,16.91,16.91,86000.0,14.8663,14.8663,14.84,14.84,86000.0
2010-12-10 10:40:00,16.91,16.95,16.91,16.94,11600.0,14.84,14.8751,14.84,14.8663,11600.0
2010-12-10 10:45:00,16.94,16.95,16.92,16.93,38900.0,14.8663,14.8751,14.8488,14.8575,38900.0
2010-12-10 10:50:00,16.92,16.97,16.92,16.96,56700.0,14.8488,14.8926,14.8488,14.8839,56700.0
2010-12-10 10:55:00,16.96,16.99,16.96,16.98,19500.0,14.8839,14.9102,14.8839,14.9014,19500.0
2010-12-10 11:00:00,16.99,17.0,16.98,17.0,80300.0,14.9102,14.919,14.9014,14.919,80300.0
2010-12-10 11:05:00,17.0,17.04,17.0,17.04,79900.0,14.919,14.9541,14.919,14.9541,79900.0
2010-12-10 11:10:00,17.03,17.05,17.03,17.04,9500.0,14.9453,14.9628,14.9453,14.9541,9500.0
2010-12-10 11:15:00,17.04,17.05,17.03,17.04,8200.0,14.9541,14.9628,14.9453,14.9541,8200.0
2010-12-10 11:20:00,17.04,17.04,17.02,17.02,19700.0,14.9541,14.9541,14.9365,14.9365,19700.0
2010-12-10 11:25:00,17.02,17.02,17.01,17.01,6400.0,14.9365,14.9365,14.9277,14.9277,6400.0
2010-12-10 11:30:00,17.02,17.02,17.01,17.02,6600.0,14.9365,14.9365,14.9277,14.9365,6600.0
2010-12-10 11:35:00,17.03,17.03,17.02,17.02,1100.0,14.9453,14.9453,14.9365,14.9365,1100.0
2010-12-10 11:40:00,17.02,17.02,17.02,17.02,1000.0,14.9365,14.9365,14.9365,14.9365,1000.0
2010-12-10 11:45:00,17.02,17.03,17.02,17.02,9600.0,14.9365,14.9453,14.9365,14.9365,9600.0
2010-12-10 11:50:00,17.02,17.03,17.02,17.02,102400.0,14.9365,14.9453,14.9365,14.9365,102400.0
2010-12-10 11:55:00,17.03,17.05,17.02,17.05,29400.0,14.9453,14.9628,14.9365,14.9628,29400.0
2010-12-10 12:00:00,17.04,17.05,17.04,17.05,900.0,14.9541,14.9628,14.9541,14.9628,900.0
2010-12-10 12:05:00,17.05,17.07,17.05,17.07,5800.0,14.9628,14.9804,14.9628,14.9804,5800.0
2010-12-10 12:10:00,17.07,17.07,17.07,17.07,1500.0,14.9804,14.9804,14.9804,14.9804,1500.0
2010-12-10 12:15:00,17.07,17.07,17.07,17.07,700.0,14.9804,14.9804,14.9804,14.9804,700.0
2010-12-10 12:20:00,17.07,17.07,17.07,17.07,12100.0,14.9804,14.9804,14.9804,14.9804,12100.0
2010-12-10 12:25:00,17.07,17.09,17.07,17.09,10100.0,14.9804,14.998,14.9804,14.998,10100.0
2010-12-10 12:30:00,17.1,17.13,17.1,17.13,169700.0,15.0067,15.0331,15.0067,15.0331,169700.0
2010-12-10 12:35:00,17.13,17.13,17.12,17.13,52700.0,15.0331,15.0331,15.0243,15.0331,52700.0
2010-12-10 12:40:00,17.13,17.13,17.11,17.12,49700.0,15.0331,15.0331,15.0155,15.0243,49700.0
2010-12-10 12:45:00,17.12,17.13,17.12,17.13,6800.0,15.0243,15.0331,15.0243,15.0331,6800.0
2010-12-10 12:50:00,17.12,17.13,17.12,17.13,8200.0,15.0243,15.0331,15.0243,15.0331,8200.0
2010-12-10 12:55:00,17.12,17.13,17.11,17.11,49600.0,15.0243,15.0331,15.0155,15.0155,49600.0
2010-12-10 13:00:00,17.11,17.12,17.11,17.11,20700.0,15.0155,15.0243,15.0155,15.0155,20700.0
2010-12-10 13:05:00,17.11,17.11,17.1,17.11,5000.0,15.0155,15.0155,15.0067,15.0155,5000.0
2010-12-10 13:10:00,17.12,17.13,17.12,17.13,22400.0,15.0243,15.0331,15.0243,15.0331,22400.0
2010-12-10 13:15:00,17.13,17.14,17.13,17.13,21300.0,15.0331,15.0418,15.0331,15.0331,21300.0
2010-12-10 13:20:00,17.13,17.16,17.13,17.15,62900.0,15.0331,15.0594,15.0331,15.0506,62900.0
2010-12-10 13:25:00,17.15,17.15,17.14,17.14,9000.0,15.0506,15.0506,15.0418,15.0418,9000.0
2010-12-10 13:30:00,17.13,17.14,17.13,17.14,11700.0,15.0331,15.0418,15.0331,15.0418,11700.0
2010-12-10 13:35:00,17.14,17.15,17.14,17.14,3900.0,15.0418,15.0506,15.0418,15.0418,3900.0
2010-12-10 13:40:00,17.15,17.15,17.14,17.14,77100.0,15.0506,15.0506,15.0418,15.0418,77100.0
2010-12-10 13:45:00,17.15,17.17,17.15,17.17,58800.0,15.0506,15.0682,15.0506,15.0682,58800.0
2010-12-10 13:50:00,17.17,17.17,17.16,17.17,30400.0,15.0682,15.0682,15.0594,15.0682,30400.0
2010-12-10 13:55:00,17.16,17.18,17.16,17.18,117200.0,15.0594,15.0769,15.0594,15.0769,117200.0
2010-12-10 14:00:00,17.17,17.18,17.17,17.18,36300.0,15.0682,15.0769,15.0682,15.0769,36300.0
2010-12-10 14:05:00,17.18,17.18,17.17,17.18,7900.0,15.0769,15.0769,15.0682,15.0769,7900.0
2010-12-10 14:10:00,17.18,17.19,17.18,17.18,44900.0,15.0769,15.0857,15.0769,15.0769,44900.0
2010-12-10 14:15:00,17.18,17.19,17.18,17.19,7000.0,15.0769,15.0857,15.0769,15.0857,7000.0
2010-12-10 14:20:00,17.18,17.19,17.18,17.18,8000.0,15.0769,15.0857,15.0769,15.0769,8000.0
2010-12-10 14:25:00,17.19,17.19,17.18,17.18,17800.0,15.0857,15.0857,15.0769,15.0769,17800.0
2010-12-10 14:30:00,17.17,17.18,17.17,17.17,1300.0,15.0682,15.0769,15.0682,15.0682,1300.0
2010-12-10 14:35:00,17.17,17.19,17.17,17.18,9800.0,15.0682,15.0857,15.0682,15.0769,9800.0
2010-12-10 14:40:00,17.18,17.19,17.18,17.19,2500.0,15.0769,15.0857,15.0769,15.0857,2500.0
2010-12-10 14:45:00,17.19,17.2,17.18,17.2,33400.0,15.0857,15.0945,15.0769,15.0945,33400.0
2010-12-10 14:50:00,17.2,17.2,17.19,17.19,3400.0,15.0945,15.0945,15.0857,15.0857,3400.0
2010-12-10 14:55:00,17.19,17.2,17.19,17.19,6900.0,15.0857,15.0945,15.0857,15.0857,6900.0
2010-12-10 15:00:00,17.19,17.2,17.18,17.19,6500.0,15.0857,15.0945,15.0769,15.0857,6500.0
2010-12-10 15:05:00,17.19,17.19,17.18,17.18,20500.0,15.0857,15.0857,15.0769,15.0769,20500.0
2010-12-10 15:10:00,17.18,17.19,17.16,17.17,130300.0,15.0769,15.0857,15.0594,15.0682,130300.0
2010-12-10 15:15:00,17.16,17.17,17.15,17.16,22900.0,15.0594,15.0682,15.0506,15.0594,22900.0
2010-12-10 15:20:00,17.16,17.17,17.15,17.17,8800.0,15.0594,15.0682,15.0506,15.0682,8800.0
2010-12-10 15:25:00,17.17,17.17,17.16,17.17,37200.0,15.0682,15.0682,15.0594,15.0682,37200.0
2010-12-10 15:30:00,17.17,17.19,17.17,17.19,42200.0,15.0682,15.0857,15.0682,15.0857,42200.0
2010-12-10 15:35:00,17.18,17.19,17.16,17.17,83000.0,15.0769,15.0857,15.0594,15.0682,83000.0
2010-12-10 15:40:00,17.17,17.17,17.15,17.16,150300.0,15.0682,15.0682,15.0506,15.0594,150300.0
2010-12-10 15:45:00,17.16,17.16,17.14,17.15,95700.0,15.0594,15.0594,15.0418,15.0506,95700.0
2010-12-10 15:50:00,17.15,17.17,17.15,17.16,125200.0,15.0506,15.0682,15.0506,15.0594,125200.0
2010-12-10 15:55:00,17.17,17.17,17.14,17.16,307700.0,15.0682,15.0682,15.0418,15.0594,307700.0
2010-12-13 09:30:00,17.16,17.25,17.11,17.22,68700.0,15.0594,15.1384,15.0155,15.112,68700.0
2010-12-13 09:35:00,17.21,17.24,17.2,17.2,64800.0,15.1033,15.1296,15.0945,15.0945,64800.0
2010-12-13 09:40:00,17.18,17.24,17.18,17.23,31100.0,15.0769,15.1296,15.0769,15.1208,31100.0
2010-12-13 09:45:00,17.24,17.27,17.23,17.27,36500.0,15.1296,15.1559,15.1208,15.1559,36500.0
2010-12-13 09:50:00,17.27,17.28,17.22,17.22,79300.0,15.1559,15.1647,15.112,15.112,79300.0
2010-12-13 09:55:00,17.22,17.23,17.2,17.21,65800.0,15.112,15.1208,15.0945,15.1033,65800.0
2010-12-13 10:00:00,17.21,17.26,17.21,17.23,11000.0,15.1033,15.1471,15.1033,15.1208,11000.0
2010-12-13 10:05:00,17.24,17.25,17.23,17.25,4500.0,15.1296,15.1384,15.1208,15.1384,4500.0
2010-12-13 10:10:00,17.25,17.26,17.23,17.25,70600.0,15.1384,15.1471,15.1208,15.1384,70600.0
2010-12-13 10:15:00,17.25,17.28,17.25,17.26,85900.0,15.1384,15.1647,15.1384,15.1471,85900.0
2010-12-13 10:20:00,17.26,17.27,17.24,17.25,99700.0,15.1471,15.1559,15.1296,15.1384,99700.0
2010-12-13 10:25:00,17.24,17.26,17.23,17.24,42200.0,15.1296,15.1471,15.1208,15.1296,42200.0
2010-12-13 10:30:00,17.24,17.26,17.24,17.26,15400.0,15.1296,15.1471,15.1296,15.1471,15400.0
2010-12-13 10:35:00,17.26,17.27,17.25,17.27,23500.0,15.1471,15.1559,15.1384,15.1559,23500.0
2010-12-13 10:40:00,17.27,17.27,17.26,17.26,8200.0,15.1559,15.1559,15.1471,15.1471,8200.0
2010-12-13 10:45:00,17.27,17.32,17.26,17.31,26900.0,15.1559,15.1998,15.1471,15.191,26900.0
2010-12-13 10:50:00,17.31,17.31,17.29,17.3,16000.0,15.191,15.191,15.1735,15.1822,16000.0
2010-12-13 10:55:00,17.3,17.31,17.3,17.31,47000.0,15.1822,15.191,15.1822,15.191,47000.0
2010-12-13 11:00:00,17.3,17.31,17.27,17.27,75500.0,15.1822,15.191,15.1559,15.1559,75500.0
2010-12-13 11:05:00,17.28,17.29,17.27,17.29,10000.0,15.1647,15.1735,15.1559,15.1735,10000.0
2010-12-13 11:10:00,17.29,17.29,17.26,17.27,21400.0,15.1735,15.1735,15.1471,15.1559,21400.0
2010-12-13 11:15:00,17.27,17.28,17.26,17.28,7600.0,15.1559,15.1647,15.1471,15.1647,7600.0
2010-12-13 11:20:00,17.27,17.28,17.26,17.26,13900.0,15.1559,15.1647,15.1471,15.1471,13900.0
2010-12-13 11:25:00,17.26,17.27,17.24,17.24,7700.0,15.1471,15.1559,15.1296,15.1296,7700.0
2010-12-13 11:30:00,17.25,17.25,17.24,17.24,7300.0,15.1384,15.1384,15.1296,15.1296,7300.0
2010-12-13 11:35:00,17.23,17.25,17.23,17.24,36000.0,15.1208,15.1384,15.1208,15.1296,36000.0
2010-12-13 11:40:00,17.24,17.25,17.23,17.25,25900.0,15.1296,15.1384,15.1208,15.1384,25900.0
2010-12-13 11:45:00,17.25,17.26,17.24,17.25,24600.0,15.1384,15.1471,15.1296,15.1384,24600.0
2010-12-13 11:50:00,17.26,17.27,17.25,17.26,50600.0,15.1471,15.1559,15.1384,15.1471,50600.0
2010-12-13 11:55:00,17.26,17.26,17.25,17.25,11500.0,15.1471,15.1471,15.1384,15.1384,11500.0
2010-12-13 12:00:00,17.25,17.26,17.24,17.25,47500.0,15.1384,15.1471,15.1296,15.1384,47500.0
2010-12-13 12:05:00,17.25,17.26,17.22,17.23,41400.0,15.1384,15.1471,15.112,15.1208,41400.0
2010-12-13 12:10:00,17.23,17.25,17.22,17.24,28900.0,15.1208,15.1384,15.112,15.1296,28900.0
2010-12-13 12:15:00,17.24,17.25,17.24,17.24,37100.0,15.1296,15.1384,15.1296,15.1296,37100.0
2010-12-13 12:20:00,17.24,17.25,17.23,17.24,30400.0,15.1296,15.1384,15.1208,15.1296,30400.0
2010-12-13 12:25:00,17.24,17.24,17.23,17.23,29000.0,15.1296,15.1296,15.1208,15.1208,29000.0
2010-12-13 12:30:00,17.22,17.23,17.22,17.22,4200.0,15.112,15.1208,15.112,15.112,4200.0
2010-12-13 12:35:00,17.23,17.23,17.22,17.23,21400.0,15.1208,15.1208,15.112,15.1208,21400.0
2010-12-13 12:40:00,17.23,17.23,17.22,17.23,35500.0,15.1208,15.1208,15.112,15.1208,35500.0
2010-12-13 12:45:00,17.23,17.25,17.22,17.25,242000.0,15.1208,15.1384,15.112,15.1384,242000.0
2010-12-13 12:50:00,17.25,17.26,17.24,17.26,34100.0,15.1384,15.1471,15.1296,15.1471,34100.0
2010-12-13 12:55:00,17.26,17.26,17.25,17.26,34900.0,15.1471,15.1471,15.1384,15.1471,34900.0
2010-12-13 13:00:00,17.26,17.27,17.25,17.26,42100.0,15.1471,15.1559,15.1384,15.1471,42100.0
2010-12-13 13:05:00,17.26,17.27,17.26,17.26,50100.0,15.1471,15.1559,15.1471,15.1471,50100.0
2010-12-13 13:10:00,17.26,17.27,17.25,17.25,17300.0,15.1471,15.1559,15.1384,15.1384,17300.0
2010-12-13 13:15:00,17.25,17.27,17.25,17.27,21500.0,15.1384,15.1559,15.1384,15.1559,21500.0
2010-12-13 13:20:00,17.26,17.27,17.26,17.27,10400.0,15.1471,15.1559,15.1471,15.1559,10400.0
2010-12-13 13:25:00,17.27,17.28,17.26,17.28,93800.0,15.1559,15.1647,15.1471,15.1647,93800.0
2010-12-13 13:30:00,17.28,17.28,17.27,17.28,18000.0,15.1647,15.1647,15.1559,15.1647,18000.0
2010-12-13 13:35:00,17.28,17.28,17.27,17.28,35600.0,15.1647,15.1647,15.1559,15.1647,35600.0
2010-12-13 13:40:00,17.28,17.28,17.27,17.28,34800.0,15.1647,15.1647,15.1559,15.1647,34800.0
2010-12-13 13:45:00,17.28,17.28,17.27,17.28,30900.0,15.1647,15.1647,15.1559,15.1647,30900.0
2010-12-13 13:50:00,17.27,17.28,17.27,17.28,14800.0,15.1559,15.1647,15.1559,15.1647,14800.0
2010-12-13 13:55:00,17.28,17.3,17.27,17.29,48700.0,15.1647,15.1822,15.1559,15.1735,48700.0
2010-12-13 14:00:00,17.3,17.3,17.29,17.3,22600.0,15.1822,15.1822,15.1735,15.1822,22600.0
2010-12-13 14:05:00,17.3,17.3,17.29,17.3,51000.0,15.1822,15.1822,15.1735,15.1822,51000.0
2010-12-13 14:10:00,17.3,17.3,17.28,17.29,29000.0,15.1822,15.1822,15.1647,15.1735,29000.0
2010-12-13 14:15:00,17.28,17.3,17.28,17.28,64900.0,15.1647,15.1822,15.1647,15.1647,64900.0
2010-12-13 14:20:00,17.29,17.3,17.28,17.3,41700.0,15.1735,15.1822,15.1647,15.1822,41700.0
2010-12-13 14:25:00,17.3,17.3,17.28,17.3,43200.0,15.1822,15.1822,15.1647,15.1822,43200.0
2010-12-13 14:30:00,17.3,17.31,17.29,17.31,17400.0,15.1822,15.191,15.1735,15.191,17400.0
2010-12-13 14:35:00,17.31,17.32,17.3,17.3,130000.0,15.191,15.1998,15.1822,15.1822,130000.0
2010-12-13 14:40:00,17.31,17.31,17.3,17.31,16100.0,15.191,15.191,15.1822,15.191,16100.0
2010-12-13 14:45:00,17.31,17.31,17.3,17.31,13800.0,15.191,15.191,15.1822,15.191,13800.0
2010-12-13 14:50:00,17.31,17.31,17.3,17.3,13700.0,15.191,15.191,15.1822,15.1822,13700.0
2010-12-13 14:55:00,17.31,17.31,17.3,17.3,4800.0,15.191,15.191,15.1822,15.1822,4800.0
2010-12-13 15:00:00,17.31,17.31,17.3,17.3,11600.0,15.191,15.191,15.1822,15.1822,11600.0
2010-12-13 15:05:00,17.31,17.31,17.3,17.31,241100.0,15.191,15.191,15.1822,15.191,241100.0
2010-12-13 15:10:00,17.3,17.31,17.3,17.31,119200.0,15.1822,15.191,15.1822,15.191,119200.0
2010-12-13 15:15:00,17.3,17.31,17.29,17.29,170200.0,15.1822,15.191,15.1735,15.1735,170200.0
2010-12-13 15:20:00,17.29,17.3,17.29,17.29,209700.0,15.1735,15.1822,15.1735,15.1735,209700.0
2010-12-13 15:25:00,17.3,17.3,17.29,17.29,150700.0,15.1822,15.1822,15.1735,15.1735,150700.0
2010-12-13 15:30:00,17.29,17.3,17.27,17.28,167800.0,15.1735,15.1822,15.1559,15.1647,167800.0
2010-12-13 15:35:00,17.27,17.29,17.27,17.29,278900.0,15.1559,15.1735,15.1559,15.1735,278900.0
2010-12-13 15:40:00,17.28,17.29,17.26,17.26,136600.0,15.1647,15.1735,15.1471,15.1471,136600.0
2010-12-13 15:45:00,17.26,17.27,17.24,17.26,244900.0,15.1471,15.1559,15.1296,15.1471,244900.0
2010-12-13 15:50:00,17.26,17.26,17.24,17.25,244700.0,15.1471,15.1471,15.1296,15.1384,244700.0
2010-12-13 15:55:00,17.24,17.25,17.22,17.23,475600.0,15.1296,15.1384,15.112,15.1208,475600.0
2010-12-14 09:30:00,17.21,17.27,17.21,17.24,44600.0,15.1033,15.1559,15.1033,15.1296,44600.0
2010-12-14 09:35:00,17.23,17.24,17.21,17.23,92700.0,15.1208,15.1296,15.1033,15.1208,92700.0
2010-12-14 09:40:00,17.23,17.24,17.22,17.22,12100.0,15.1208,15.1296,15.112,15.112,12100.0
2010-12-14 09:45:00,17.21,17.22,17.2,17.2,39200.0,15.1033,15.112,15.0945,15.0945,39200.0
2010-12-14 09:50:00,17.2,17.2,17.19,17.2,9900.0,15.0945,15.0945,15.0857,15.0945,9900.0
2010-12-14 09:55:00,17.2,17.21,17.19,17.2,19200.0,15.0945,15.1033,15.0857,15.0945,19200.0
2010-12-14 10:00:00,17.2,17.22,17.2,17.21,31000.0,15.0945,15.112,15.0945,15.1033,31000.0
2010-12-14 10:05:00,17.2,17.22,17.2,17.22,101200.0,15.0945,15.112,15.0945,15.112,101200.0
2010-12-14 10:10:00,17.22,17.22,17.19,17.22,72400.0,15.112,15.112,15.0857,15.112,72400.0
2010-12-14 10:15:00,17.21,17.22,17.21,17.21,10600.0,15.1033,15.112,15.1033,15.1033,10600.0
2010-12-14 10:20:00,17.22,17.23,17.21,17.21,6500.0,15.112,15.1208,15.1033,15.1033,6500.0
2010-12-14 10:25:00,17.22,17.22,17.2,17.21,25500.0,15.112,15.112,15.0945,15.1033,25500.0
2010-12-14 10:30:00,17.21,17.21,17.2,17.21,19000.0,15.1033,15.1033,15.0945,15.1033,19000.0
2010-12-14 10:35:00,17.21,17.23,17.21,17.23,15800.0,15.1033,15.1208,15.1033,15.1208,15800.0
2010-12-14 10:40:00,17.23,17.23,17.22,17.23,8800.0,15.1208,15.1208,15.112,15.1208,8800.0
2010-12-14 10:45:00,17.23,17.25,17.22,17.22,16600.0,15.1208,15.1384,15.112,15.112,16600.0
2010-12-14 10:50:00,17.22,17.24,17.21,17.23,51800.0,15.112,15.1296,15.1033,15.1208,51800.0
2010-12-14 10:55:00,17.24,17.25,17.22,17.22,71700.0,15.1296,15.1384,15.112,15.112,71700.0
2010-12-14 11:00:00,17.22,17.23,17.22,17.23,4500.0,15.112,15.1208,15.112,15.1208,4500.0
2010-12-14 11:05:00,17.22,17.23,17.22,17.22,25200.0,15.112,15.1208,15.112,15.112,25200.0
2010-12-14 11:10:00,17.21,17.22,17.21,17.22,20100.0,15.1033,15.112,15.1033,15.112,20100.0
2010-12-14 11:15:00,17.21,17.22,17.21,17.21,6600.0,15.1033,15.112,15.1033,15.1033,6600.0
2010-12-14 11:20:00,17.22,17.22,17.21,17.22,7300.0,15.112,15.112,15.1033,15.112,7300.0
2010-12-14 11:25:00,17.22,17.22,17.21,17.22,37500.0,15.112,15.112,15.1033,15.112,37500.0
2010-12-14 11:30:00,17.21,17.22,17.21,17.22,5200.0,15.1033,15.112,15.1033,15.112,5200.0
2010-12-14 11:35:00,17.22,17.22,17.21,17.22,4800.0,15.112,15.112,15.1033,15.112,4800.0
2010-12-14 11:40:00,17.22,17.24,17.22,17.23,4900.0,15.112,15.1296,15.112,15.1208,4900.0
2010-12-14 11:45:00,17.23,17.23,17.22,17.23,33400.0,15.1208,15.1208,15.112,15.1208,33400.0
2010-12-14 11:50:00,17.23,17.23,17.22,17.22,4400.0,15.1208,15.1208,15.112,15.112,4400.0
2010-12-14 11:55:00,17.21,17.22,17.21,17.22,4600.0,15.1033,15.112,15.1033,15.112,4600.0
2010-12-14 12:00:00,17.21,17.23,17.21,17.22,6800.0,15.1033,15.1208,15.1033,15.112,6800.0
2010-12-14 12:05:00,17.22,17.24,17.22,17.24,77300.0,15.112,15.1296,15.112,15.1296,77300.0
2010-12-14 12:10:00,17.23,17.24,17.23,17.23,20700.0,15.1208,15.1296,15.1208,15.1208,20700.0
2010-12-14 12:15:00,17.23,17.24,17.21,17.21,26400.0,15.1208,15.1296,15.1033,15.1033,26400.0
2010-12-14 12:20:00,17.22,17.22,17.22,17.22,400.0,15.112,15.112,15.112,15.112,400.0
2010-12-14 12:25:00,17.22,17.23,17.22,17.23,2000.0,15.112,15.1208,15.112,15.1208,2000.0
2010-12-14 12:30:00,17.23,17.23,17.21,17.22,7900.0,15.1208,15.1208,15.1033,15.112,7900.0
2010-12-14 12:35:00,17.22,17.23,17.22,17.22,2100.0,15.112,15.1208,15.112,15.112,2100.0
2010-12-14 12:40:00,17.23,17.23,17.22,17.23,8500.0,15.1208,15.1208,15.112,15.1208,8500.0
2010-12-14 12:45:00,17.23,17.23,17.22,17.22,6300.0,15.1208,15.1208,15.112,15.112,6300.0
2010-12-14 12:50:00,17.22,17.24,17.22,17.24,44900.0,15.112,15.1296,15.112,15.1296,44900.0
2010-12-14 12:55:00,17.24,17.24,17.23,17.23,11400.0,15.1296,15.1296,15.1208,15.1208,11400.0
2010-12-14 13:00:00,17.23,17.24,17.23,17.24,1300.0,15.1208,15.1296,15.1208,15.1296,1300.0
2010-12-14 13:05:00,17.24,17.25,17.24,17.24,4800.0,15.1296,15.1384,15.1296,15.1296,4800.0
2010-12-14 13:10:00,17.25,17.25,17.24,17.25,5300.0,15.1384,15.1384,15.1296,15.1384,5300.0
2010-12-14 13:15:00,17.25,17.25,17.24,17.25,13100.0,15.1384,15.1384,15.1296,15.1384,13100.0
2010-12-14 13:20:00,17.26,17.26,17.25,17.25,2800.0,15.1471,15.1471,15.1384,15.1384,2800.0
2010-12-14 13:25:00,17.25,17.26,17.25,17.25,6900.0,15.1384,15.1471,15.1384,15.1384,6900.0
2010-12-14 13:30:00,17.25,17.26,17.25,17.25,7300.0,15.1384,15.1471,15.1384,15.1384,7300.0
2010-12-14 13:35:00,17.25,17.26,17.25,17.25,1700.0,15.1384,15.1471,15.1384,15.1384,1700.0
2010-12-14 13:40:00,17.25,17.27,17.25,17.26,8200.0,15.1384,15.1559,15.1384,15.1471,8200.0
2010-12-14 13:45:00,17.27,17.28,17.26,17.28,23100.0,15.1559,15.1647,15.1471,15.1647,23100.0
2010-12-14 13:50:00,17.27,17.28,17.27,17.27,6700.0,15.1559,15.1647,15.1559,15.1559,6700.0
2010-12-14 13:55:00,17.28,17.28,17.27,17.27,11900.0,15.1647,15.1647,15.1559,15.1559,11900.0
2010-12-14 14:00:00,17.27,17.28,17.26,17.26,12800.0,15.1559,15.1647,15.1471,15.1471,12800.0
2010-12-14 14:05:00,17.26,17.26,17.25,17.25,12600.0,15.1471,15.1471,15.1384,15.1384,12600.0
2010-12-14 14:10:00,17.25,17.27,17.25,17.27,11300.0,15.1384,15.1559,15.1384,15.1559,11300.0
2010-12-14 14:15:00,17.26,17.29,17.25,17.28,28300.0,15.1471,15.1735,15.1384,15.1647,28300.0
2010-12-14 14:20:00,17.27,17.29,17.25,17.25,56200.0,15.1559,15.1735,15.1384,15.1384,56200.0
2010-12-14 14:25:00,17.26,17.27,17.24,17.24,45100.0,15.1471,15.1559,15.1296,15.1296,45100.0
2010-12-14 14:30:00,17.24,17.26,17.24,17.25,3400.0,15.1296,15.1471,15.1296,15.1384,3400.0
2010-12-14 14:35:00,17.25,17.26,17.25,17.25,9400.0,15.1384,15.1471,15.1384,15.1384,9400.0
2010-12-14 14:40:00,17.24,17.24,17.22,17.22,31000.0,15.1296,15.1296,15.112,15.112,31000.0
2010-12-14 14:45:00,17.22,17.24,17.22,17.23,17100.0,15.112,15.1296,15.112,15.1208,17100.0
2010-12-14 14:50:00,17.22,17.24,17.22,17.22,5500.0,15.112,15.1296,15.112,15.112,5500.0
2010-12-14 14:55:00,17.22,17.23,17.22,17.23,12700.0,15.112,15.1208,15.112,15.1208,12700.0
2010-12-14 15:00:00,17.23,17.23,17.22,17.22,7000.0,15.1208,15.1208,15.112,15.112,7000.0
2010-12-14 15:05:00,17.23,17.23,17.21,17.23,12300.0,15.1208,15.1208,15.1033,15.1208,12300.0
2010-12-14 15:10:00,17.23,17.23,17.21,17.22,8600.0,15.1208,15.1208,15.1033,15.112,8600.0
2010-12-14 15:15:00,17.22,17.22,17.17,17.17,27600.0,15.112,15.112,15.0682,15.0682,27600.0
2010-12-14 15:20:00,17.17,17.17,17.12,17.12,379400.0,15.0682,15.0682,15.0243,15.0243,379400.0
2010-12-14 15:25:00,17.12,17.13,17.11,17.11,76600.0,15.0243,15.0331,15.0155,15.0155,76600.0
2010-12-14 15:30:00,17.11,17.13,17.11,17.11,60800.0,15.0155,15.0331,15.0155,15.0155,60800.0
2010-12-14 15:35:00,17.11,17.11,17.08,17.08,29400.0,15.0155,15.0155,14.9892,14.9892,29400.0
2010-12-14 15:40:00,17.09,17.1,17.08,17.09,232800.0,14.998,15.0067,14.9892,14.998,232800.0
2010-12-14 15:45:00,17.1,17.12,17.09,17.09,211600.0,15.0067,15.0243,14.998,14.998,211600.0
2010-12-14 15:50:00,17.09,17.12,17.09,17.11,270600.0,14.998,15.0243,14.998,15.0155,270600.0
2010-12-14 15:55:00,17.12,17.14,17.11,17.14,544200.0,15.0243,15.0418,15.0155,15.0418,544200.0
2010-12-15 09:30:00,17.07,17.14,17.06,17.1,130300.0,14.9804,15.0418,14.9716,15.0067,130300.0
2010-12-15 09:35:00,17.09,17.13,17.09,17.13,17800.0,14.998,15.0331,14.998,15.0331,17800.0
2010-12-15 09:40:00,17.13,17.18,17.13,17.18,24000.0,15.0331,15.0769,15.0331,15.0769,24000.0
2010-12-15 09:45:00,17.18,17.23,17.18,17.2,129800.0,15.0769,15.1208,15.0769,15.0945,129800.0
2010-12-15 09:50:00,17.2,17.23,17.2,17.22,33800.0,15.0945,15.1208,15.0945,15.112,33800.0
2010-12-15 09:55:00,17.22,17.24,17.21,17.24,12600.0,15.112,15.1296,15.1033,15.1296,12600.0
2010-12-15 10:00:00,17.24,17.28,17.24,17.28,48100.0,15.1296,15.1647,15.1296,15.1647,48100.0
2010-12-15 10:05:00,17.28,17.32,17.27,17.29,181200.0,15.1647,15.1998,15.1559,15.1735,181200.0
2010-12-15 10:10:00,17.29,17.3,17.28,17.29,15900.0,15.1735,15.1822,15.1647,15.1735,15900.0
2010-12-15 10:15:00,17.3,17.3,17.28,17.28,48500.0,15.1822,15.1822,15.1647,15.1647,48500.0
2010-12-15 10:20:00,17.28,17.28,17.26,17.27,12900.0,15.1647,15.1647,15.1471,15.1559,12900.0
2010-12-15 10:25:00,17.27,17.27,17.26,17.26,10900.0,15.1559,15.1559,15.1471,15.1471,10900.0
2010-12-15 10:30:00,17.25,17.28,17.25,17.27,20000.0,15.1384,15.1647,15.1384,15.1559,20000.0
2010-12-15 10:35:00,17.28,17.3,17.28,17.3,11700.0,15.1647,15.1822,15.1647,15.1822,11700.0
2010-12-15 10:40:00,17.3,17.3,17.26,17.26,52700.0,15.1822,15.1822,15.1471,15.1471,52700.0
2010-12-15 10:45:00,17.26,17.27,17.26,17.27,49000.0,15.1471,15.1559,15.1471,15.1559,49000.0
2010-12-15 10:50:00,17.27,17.27,17.26,17.26,35100.0,15.1559,15.1559,15.1471,15.1471,35100.0
2010-12-15 10:55:00,17.26,17.27,17.26,17.26,16700.0,15.1471,15.1559,15.1471,15.1471,16700.0
2010-12-15 11:00:00,17.26,17.28,17.26,17.27,41400.0,15.1471,15.1647,15.1471,15.1559,41400.0
2010-12-15 11:05:00,17.27,17.27,17.26,17.26,13600.0,15.1559,15.1559,15.1471,15.1471,13600.0
2010-12-15 11:10:00,17.26,17.27,17.24,17.24,44800.0,15.1471,15.1559,15.1296,15.1296,44800.0
2010-12-15 11:15:00,17.23,17.24,17.2,17.2,32500.0,15.1208,15.1296,15.0945,15.0945,32500.0
2010-12-15 11:20:00,17.2,17.21,17.19,17.19,19900.0,15.0945,15.1033,15.0857,15.0857,19900.0
2010-12-15 11:25:00,17.19,17.2,17.19,17.2,7700.0,15.0857,15.0945,15.0857,15.0945,7700.0
2010-12-15 11:30:00,17.2,17.2,17.19,17.19,20900.0,15.0945,15.0945,15.0857,15.0857,20900.0
2010-12-15 11:35:00,17.19,17.19,17.17,17.17,60900.0,15.0857,15.0857,15.0682,15.0682,60900.0
2010-12-15 11:40:00,17.17,17.17,17.16,17.17,30900.0,15.0682,15.0682,15.0594,15.0682,30900.0
2010-12-15 11:45:00,17.17,17.17,17.16,17.16,20100.0,15.0682,15.0682,15.0594,15.0594,20100.0
2010-12-15 11:50:00,17.16,17.18,17.15,17.17,59200.0,15.0594,15.0769,15.0506,15.0682,59200.0
2010-12-15 11:55:00,17.17,17.18,17.17,17.17,23400.0,15.0682,15.0769,15.0682,15.0682,23400.0
2010-12-15 12:00:00,17.18,17.19,17.17,17.19,29100.0,15.0769,15.0857,15.0682,15.0857,29100.0
2010-12-15 12:05:00,17.19,17.2,17.19,17.19,33500.0,15.0857,15.0945,15.0857,15.0857,33500.0
2010-12-15 12:10:00,17.19,17.2,17.18,17.18,59500.0,15.0857,15.0945,15.0769,15.0769,59500.0
2010-12-15 12:15:00,17.18,17.19,17.18,17.19,13800.0,15.0769,15.0857,15.0769,15.0857,13800.0
2010-12-15 12:20:00,17.19,17.2,17.18,17.2,49200.0,15.0857,15.0945,15.0769,15.0945,49200.0
2010-12-15 12:25:00,17.2,17.21,17.19,17.21,92800.0,15.0945,15.1033,15.0857,15.1033,92800.0
2010-12-15 12:30:00,17.2,17.21,17.2,17.2,52600.0,15.0945,15.1033,15.0945,15.0945,52600.0
2010-12-15 12:35:00,17.2,17.21,17.19,17.19,91000.0,15.0945,15.1033,15.0857,15.0857,91000.0
2010-12-15 12:40:00,17.18,17.18,17.17,17.17,64600.0,15.0769,15.0769,15.0682,15.0682,64600.0
2010-12-15 12:45:00,17.17,17.17,17.13,17.14,76200.0,15.0682,15.0682,15.0331,15.0418,76200.0
2010-12-15 12:50:00,17.13,17.13,17.1,17.1,53600.0,15.0331,15.0331,15.0067,15.0067,53600.0
2010-12-15 12:55:00,17.1,17.11,17.1,17.1,186200.0,15.0067,15.0155,15.0067,15.0067,186200.0
2010-12-15 13:00:00,17.1,17.1,17.09,17.1,96400.0,15.0067,15.0067,14.998,15.0067,96400.0
2010-12-15 13:05:00,17.1,17.11,17.09,17.11,37400.0,15.0067,15.0155,14.998,15.0155,37400.0
2010-12-15 13:10:00,17.11,17.12,17.11,17.11,14500.0,15.0155,15.0243,15.0155,15.0155,14500.0
2010-12-15 13:15:00,17.11,17.12,17.1,17.11,25800.0,15.0155,15.0243,15.0067,15.0155,25800.0
2010-12-15 13:20:00,17.1,17.11,17.1,17.11,16800.0,15.0067,15.0155,15.0067,15.0155,16800.0
2010-12-15 13:25:00,17.1,17.11,17.09,17.11,46500.0,15.0067,15.0155,14.998,15.0155,46500.0
2010-12-15 13:30:00,17.11,17.12,17.11,17.12,12300.0,15.0155,15.0243,15.0155,15.0243,12300.0
2010-12-15 13:35:00,17.12,17.12,17.11,17.11,19000.0,15.0243,15.0243,15.0155,15.0155,19000.0
2010-12-15 13:40:00,17.12,17.12,17.11,17.12,14500.0,15.0243,15.0243,15.0155,15.0243,14500.0
2010-12-15 13:45:00,17.12,17.13,17.11,17.12,7600.0,15.0243,15.0331,15.0155,15.0243,7600.0
2010-12-15 13:50:00,17.13,17.13,17.13,17.13,3800.0,15.0331,15.0331,15.0331,15.0331,3800.0
2010-12-15 13:55:00,17.13,17.15,17.13,17.15,28700.0,15.0331,15.0506,15.0331,15.0506,28700.0
2010-12-15 14:00:00,17.15,17.15,17.14,17.15,11800.0,15.0506,15.0506,15.0418,15.0506,11800.0
2010-12-15 14:05:00,17.15,17.15,17.09,17.09,363100.0,15.0506,15.0506,14.998,14.998,363100.0
2010-12-15 14:10:00,17.09,17.09,17.08,17.08,128300.0,14.998,14.998,14.9892,14.9892,128300.0
2010-12-15 14:15:00,17.09,17.09,17.08,17.09,6400.0,14.998,14.998,14.9892,14.998,6400.0
2010-12-15 14:20:00,17.09,17.09,17.07,17.08,36800.0,14.998,14.998,14.9804,14.9892,36800.0
2010-12-15 14:25:00,17.07,17.07,17.04,17.04,47400.0,14.9804,14.9804,14.9541,14.9541,47400.0
2010-12-15 14:30:00,17.04,17.04,16.98,17.0,273900.0,14.9541,14.9541,14.9014,14.919,273900.0
2010-12-15 14:35:00,17.0,17.01,17.0,17.01,14600.0,14.919,14.9277,14.919,14.9277,14600.0
2010-12-15 14:40:00,17.0,17.01,17.0,17.01,16900.0,14.919,14.9277,14.919,14.9277,16900.0
2010-12-15 14:45:00,17.01,17.03,17.01,17.01,41700.0,14.9277,14.9453,14.9277,14.9277,41700.0
2010-12-15 14:50:00,17.02,17.02,16.99,17.0,35500.0,14.9365,14.9365,14.9102,14.919,35500.0
2010-12-15 14:55:00,16.99,16.99,16.98,16.99,64000.0,14.9102,14.9102,14.9014,14.9102,64000.0
2010-12-15 15:00:00,16.98,17.02,16.98,17.02,26000.0,14.9014,14.9365,14.9014,14.9365,26000.0
2010-12-15 15:05:00,17.02,17.03,17.01,17.01,25400.0,14.9365,14.9453,14.9277,14.9277,25400.0
2010-12-15 15:10:00,17.02,17.02,17.01,17.01,36400.0,14.9365,14.9365,14.9277,14.9277,36400.0
2010-12-15 15:15:00,17.02,17.02,17.01,17.02,78800.0,14.9365,14.9365,14.9277,14.9365,78800.0
2010-12-15 15:20:00,17.01,17.05,17.01,17.05,75200.0,14.9277,14.9628,14.9277,14.9628,75200.0
2010-12-15 15:25:00,17.05,17.08,17.05,17.06,323400.0,14.9628,14.9892,14.9628,14.9716,323400.0
2010-12-15 15:30:00,17.06,17.06,17.04,17.05,63900.0,14.9716,14.9716,14.9541,14.9628,63900.0
2010-12-15 15:35:00,17.05,17.09,17.05,17.08,92400.0,14.9628,14.998,14.9628,14.9892,92400.0
2010-12-15 15:40:00,17.08,17.09,17.08,17.08,185900.0,14.9892,14.998,14.9892,14.9892,185900.0
2010-12-15 15:45:00,17.08,17.08,17.02,17.03,252600.0,14.9892,14.9892,14.9365,14.9453,252600.0
2010-12-15 15:50:00,17.03,17.04,17.02,17.03,505800.0,14.9453,14.9541,14.9365,14.9453,505800.0
2010-12-15 15:55:00,17.03,17.03,17.02,17.03,228100.0,14.9453,14.9453,14.9365,14.9453,228100.0
2010-12-16 09:30:00,16.98,17.19,16.98,17.18,180600.0,14.9014,15.0857,14.9014,15.0769,180600.0
2010-12-16 09:35:00,17.18,17.27,17.17,17.26,86900.0,15.0769,15.1559,15.0682,15.1471,86900.0
2010-12-16 09:40:00,17.25,17.26,17.22,17.25,351300.0,15.1384,15.1471,15.112,15.1384,351300.0
2010-12-16 09:45:00,17.25,17.25,17.23,17.23,20100.0,15.1384,15.1384,15.1208,15.1208,20100.0
2010-12-16 09:50:00,17.22,17.23,17.2,17.2,18100.0,15.112,15.1208,15.0945,15.0945,18100.0
2010-12-16 09:55:00,17.2,17.2,17.11,17.11,70700.0,15.0945,15.0945,15.0155,15.0155,70700.0
2010-12-16 10:00:00,17.12,17.18,17.1,17.18,119600.0,15.0243,15.0769,15.0067,15.0769,119600.0
2010-12-16 10:05:00,17.18,17.18,17.15,17.16,30400.0,15.0769,15.0769,15.0506,15.0594,30400.0
2010-12-16 10:10:00,17.16,17.16,17.13,17.14,22900.0,15.0594,15.0594,15.0331,15.0418,22900.0
2010-12-16 10:15:00,17.13,17.15,17.12,17.13,31700.0,15.0331,15.0506,15.0243,15.0331,31700.0
2010-12-16 10:20:00,17.13,17.17,17.13,17.17,17900.0,15.0331,15.0682,15.0331,15.0682,17900.0
2010-12-16 10:25:00,17.17,17.18,17.15,17.15,70700.0,15.0682,15.0769,15.0506,15.0506,70700.0
2010-12-16 10:30:00,17.15,17.16,17.13,17.16,340400.0,15.0506,15.0594,15.0331,15.0594,340400.0
2010-12-16 10:35:00,17.15,17.15,17.13,17.14,25700.0,15.0506,15.0506,15.0331,15.0418,25700.0
2010-12-16 10:40:00,17.15,17.15,17.1,17.12,187500.0,15.0506,15.0506,15.0067,15.0243,187500.0
2010-12-16 10:45:00,17.12,17.13,17.11,17.12,19300.0,15.0243,15.0331,15.0155,15.0243,19300.0
2010-12-16 10:50:00,17.12,17.12,17.09,17.09,15700.0,15.0243,15.0243,14.998,14.998,15700.0
2010-12-16 10:55:00,17.1,17.13,17.1,17.13,17000.0,15.0067,15.0331,15.0067,15.0331,17000.0
2010-12-16 11:00:00,17.13,17.14,17.12,17.12,39600.0,15.0331,15.0418,15.0243,15.0243,39600.0
2010-12-16 11:05:00,17.12,17.13,17.12,17.13,8300.0,15.0243,15.0331,15.0243,15.0331,8300.0
2010-12-16 11:10:00,17.13,17.18,17.13,17.18,37200.0,15.0331,15.0769,15.0331,15.0769,37200.0
2010-12-16 11:15:00,17.18,17.21,17.18,17.21,105200.0,15.0769,15.1033,15.0769,15.1033,105200.0
2010-12-16 11:20:00,17.2,17.21,17.2,17.21,19500.0,15.0945,15.1033,15.0945,15.1033,19500.0
2010-12-16 11:25:00,17.2,17.24,17.2,17.24,25000.0,15.0945,15.1296,15.0945,15.1296,25000.0
2010-12-16 11:30:00,17.23,17.24,17.22,17.23,15300.0,15.1208,15.1296,15.112,15.1208,15300.0
2010-12-16 11:35:00,17.22,17.24,17.22,17.23,11600.0,15.112,15.1296,15.112,15.1208,11600.0
2010-12-16 11:40:00,17.24,17.25,17.23,17.25,8700.0,15.1296,15.1384,15.1208,15.1384,8700.0
2010-12-16 11:45:00,17.25,17.25,17.23,17.23,17300.0,15.1384,15.1384,15.1208,15.1208,17300.0
2010-12-16 11:50:00,17.23,17.23,17.21,17.23,12800.0,15.1208,15.1208,15.1033,15.1208,12800.0
2010-12-16 11:55:00,17.23,17.24,17.22,17.22,8100.0,15.1208,15.1296,15.112,15.112,8100.0
2010-12-16 12:00:00,17.22,17.23,17.21,17.21,4300.0,15.112,15.1208,15.1033,15.1033,4300.0
2010-12-16 12:05:00,17.21,17.22,17.21,17.22,1300.0,15.1033,15.112,15.1033,15.112,1300.0
2010-12-16 12:10:00,17.22,17.22,17.21,17.21,5700.0,15.112,15.112,15.1033,15.1033,5700.0
2010-12-16 12:15:00,17.21,17.22,17.2,17.2,12600.0,15.1033,15.112,15.0945,15.0945,12600.0
2010-12-16 12:20:00,17.2,17.21,17.2,17.2,2600.0,15.0945,15.1033,15.0945,15.0945,2600.0
2010-12-16 12:25:00,17.21,17.21,17.2,17.2,3400.0,15.1033,15.1033,15.0945,15.0945,3400.0
2010-12-16 12:30:00,17.21,17.22,17.2,17.22,4300.0,15.1033,15.112,15.0945,15.112,4300.0
2010-12-16 12:35:00,17.21,17.22,17.21,17.22,1500.0,15.1033,15.112,15.1033,15.112,1500.0
2010-12-16 12:40:00,17.22,17.24,17.21,17.24,5900.0,15.112,15.1296,15.1033,15.1296,5900.0
2010-12-16 12:45:00,17.24,17.26,17.24,17.25,100600.0,15.1296,15.1471,15.1296,15.1384,100600.0
2010-12-16 12:50:00,17.25,17.26,17.25,17.25,4300.0,15.1384,15.1471,15.1384,15.1384,4300.0
2010-12-16 12:55:00,17.25,17.25,17.25,17.25,8000.0,15.1384,15.1384,15.1384,15.1384,8000.0
2010-12-16 13:00:00,17.24,17.25,17.23,17.24,12400.0,15.1296,15.1384,15.1208,15.1296,12400.0
2010-12-16 13:05:00,17.23,17.24,17.23,17.23,14300.0,15.1208,15.1296,15.1208,15.1208,14300.0
2010-12-16 13:10:00,17.24,17.24,17.22,17.23,9000.0,15.1296,15.1296,15.112,15.1208,9000.0
2010-12-16 13:15:00,17.23,17.23,17.22,17.23,16200.0,15.1208,15.1208,15.112,15.1208,16200.0
2010-12-16 13:20:00,17.23,17.23,17.22,17.22,12200.0,15.1208,15.1208,15.112,15.112,12200.0
2010-12-16 13:25:00,17.22,17.23,17.22,17.23,12500.0,15.112,15.1208,15.112,15.1208,12500.0
2010-12-16 13:30:00,17.23,17.23,17.18,17.18,14600.0,15.1208,15.1208,15.0769,15.0769,14600.0
2010-12-16 13:35:00,17.18,17.22,17.18,17.22,10700.0,15.0769,15.112,15.0769,15.112,10700.0
2010-12-16 13:40:00,17.23,17.23,17.22,17.22,12200.0,15.1208,15.1208,15.112,15.112,12200.0
2010-12-16 13:45:00,17.22,17.23,17.22,17.23,18800.0,15.112,15.1208,15.112,15.1208,18800.0
2010-12-16 13:50:00,17.23,17.24,17.22,17.24,20400.0,15.1208,15.1296,15.112,15.1296,20400.0
2010-12-16 13:55:00,17.24,17.24,17.22,17.22,12100.0,15.1296,15.1296,15.112,15.112,12100.0
2010-12-16 14:00:00,17.22,17.23,17.22,17.23,6200.0,15.112,15.1208,15.112,15.1208,6200.0
2010-12-16 14:05:00,17.23,17.24,17.23,17.24,222200.0,15.1208,15.1296,15.1208,15.1296,222200.0
2010-12-16 14:10:00,17.24,17.25,17.23,17.24,9600.0,15.1296,15.1384,15.1208,15.1296,9600.0
2010-12-16 14:15:00,17.24,17.24,17.23,17.23,16900.0,15.1296,15.1296,15.1208,15.1208,16900.0
2010-12-16 14:20:00,17.24,17.24,17.22,17.23,64700.0,15.1296,15.1296,15.112,15.1208,64700.0
2010-12-16 14:25:00,17.23,17.25,17.23,17.24,22600.0,15.1208,15.1384,15.1208,15.1296,22600.0
2010-12-16 14:30:00,17.23,17.24,17.22,17.22,22200.0,15.1208,15.1296,15.112,15.112,22200.0
2010-12-16 14:35:00,17.22,17.24,17.22,17.23,3400.0,15.112,15.1296,15.112,15.1208,3400.0
2010-12-16 14:40:00,17.23,17.23,17.22,17.22,4300.0,15.1208,15.1208,15.112,15.112,4300.0
2010-12-16 14:45:00,17.23,17.24,17.23,17.24,8000.0,15.1208,15.1296,15.1208,15.1296,8000.0
2010-12-16 14:50:00,17.24,17.24,17.22,17.22,11300.0,15.1296,15.1296,15.112,15.112,11300.0
2010-12-16 14:55:00,17.23,17.23,17.21,17.21,28800.0,15.1208,15.1208,15.1033,15.1033,28800.0
2010-12-16 15:00:00,17.22,17.24,17.22,17.23,18900.0,15.112,15.1296,15.112,15.1208,18900.0
2010-12-16 15:05:00,17.24,17.24,17.23,17.24,12100.0,15.1296,15.1296,15.1208,15.1296,12100.0
2010-12-16 15:10:00,17.24,17.25,17.23,17.24,45000.0,15.1296,15.1384,15.1208,15.1296,45000.0
2010-12-16 15:15:00,17.24,17.24,17.23,17.24,194800.0,15.1296,15.1296,15.1208,15.1296,194800.0
2010-12-16 15:20:00,17.24,17.25,17.23,17.24,139600.0,15.1296,15.1384,15.1208,15.1296,139600.0
2010-12-16 15:25:00,17.24,17.25,17.24,17.25,10000.0,15.1296,15.1384,15.1296,15.1384,10000.0
2010-12-16 15:30:00,17.25,17.26,17.24,17.25,87600.0,15.1384,15.1471,15.1296,15.1384,87600.0
2010-12-16 15:35:00,17.24,17.26,17.24,17.25,84600.0,15.1296,15.1471,15.1296,15.1384,84600.0
2010-12-16 15:40:00,17.25,17.26,17.25,17.25,238100.0,15.1384,15.1471,15.1384,15.1384,238100.0
2010-12-16 15:45:00,17.26,17.26,17.25,17.26,280700.0,15.1471,15.1471,15.1384,15.1471,280700.0
2010-12-16 15:50:00,17.25,17.26,17.25,17.26,252800.0,15.1384,15.1471,15.1384,15.1471,252800.0
2010-12-16 15:55:00,17.26,17.27,17.24,17.25,871700.0,15.1471,15.1559,15.1296,15.1384,871700.0
2010-12-17 09:30:00,17.07,17.09,17.01,17.01,58300.0,15.1911,15.2089,15.1377,15.1377,58300.0
2010-12-17 09:35:00,17.01,17.02,16.98,17.02,56500.0,15.1377,15.1466,15.111,15.1466,56500.0
2010-12-17 09:40:00,17.02,17.03,17.0,17.01,75800.0,15.1466,15.1555,15.1288,15.1377,75800.0
2010-12-17 09:45:00,17.01,17.03,17.01,17.03,59300.0,15.1377,15.1555,15.1377,15.1555,59300.0
2010-12-17 09:50:00,17.03,17.03,17.0,17.0,23300.0,15.1555,15.1555,15.1288,15.1288,23300.0
2010-12-17 09:55:00,17.0,17.02,17.0,17.02,30900.0,15.1288,15.1466,15.1288,15.1466,30900.0
2010-12-17 10:00:00,17.02,17.02,16.99,16.99,39500.0,15.1466,15.1466,15.1199,15.1199,39500.0
2010-12-17 10:05:00,16.99,17.0,16.99,17.0,34500.0,15.1199,15.1288,15.1199,15.1288,34500.0
2010-12-17 10:10:00,17.01,17.01,17.0,17.01,16200.0,15.1377,15.1377,15.1288,15.1377,16200.0
2010-12-17 10:15:00,17.01,17.02,17.0,17.01,98200.0,15.1377,15.1466,15.1288,15.1377,98200.0
2010-12-17 10:20:00,17.02,17.03,17.02,17.03,50600.0,15.1466,15.1555,15.1466,15.1555,50600.0
2010-12-17 10:25:00,17.03,17.03,17.02,17.03,60400.0,15.1555,15.1555,15.1466,15.1555,60400.0
2010-12-17 10:30:00,17.03,17.05,17.03,17.05,30500.0,15.1555,15.1733,15.1555,15.1733,30500.0
2010-12-17 10:35:00,17.04,17.04,17.03,17.03,16500.0,15.1644,15.1644,15.1555,15.1555,16500.0
2010-12-17 10:40:00,17.03,17.03,17.01,17.01,28800.0,15.1555,15.1555,15.1377,15.1377,28800.0
2010-12-17 10:45:00,17.0,17.01,16.99,17.01,88200.0,15.1288,15.1377,15.1199,15.1377,88200.0
2010-12-17 10:50:00,17.01,17.01,17.0,17.01,18700.0,15.1377,15.1377,15.1288,15.1377,18700.0
2010-12-17 10:55:00,17.01,17.02,17.0,17.01,30900.0,15.1377,15.1466,15.1288,15.1377,30900.0
2010-12-17 11:00:00,17.02,17.03,17.01,17.01,57800.0,15.1466,15.1555,15.1377,15.1377,57800.0
2010-12-17 11:05:00,17.02,17.03,17.02,17.03,3200.0,15.1466,15.1555,15.1466,15.1555,3200.0
2010-12-17 11:10:00,17.02,17.04,17.02,17.04,94100.0,15.1466,15.1644,15.1466,15.1644,94100.0
2010-12-17 11:15:00,17.04,17.04,17.03,17.04,9100.0,15.1644,15.1644,15.1555,15.1644,9100.0
2010-12-17 11:20:00,17.04,17.05,17.03,17.04,30300.0,15.1644,15.1733,15.1555,15.1644,30300.0
2010-12-17 11:25:00,17.03,17.05,17.03,17.04,60400.0,15.1555,15.1733,15.1555,15.1644,60400.0
2010-12-17 11:30:00,17.05,17.08,17.05,17.08,144300.0,15.1733,15.2,15.1733,15.2,144300.0
2010-12-17 11:35:00,17.07,17.1,17.07,17.1,70900.0,15.1911,15.2178,15.1911,15.2178,70900.0
2010-12-17 11:40:00,17.1,17.11,17.1,17.1,22700.0,15.2178,15.2267,15.2178,15.2178,22700.0
2010-12-17 11:45:00,17.1,17.11,17.08,17.09,43700.0,15.2178,15.2267,15.2,15.2089,43700.0
2010-12-17 11:50:00,17.09,17.1,17.08,17.09,23000.0,15.2089,15.2178,15.2,15.2089,23000.0
2010-12-17 11:55:00,17.09,17.09,17.07,17.09,30500.0,15.2089,15.2089,15.1911,15.2089,30500.0
2010-12-17 12:00:00,17.08,17.09,17.08,17.09,5200.0,15.2,15.2089,15.2,15.2089,5200.0
2010-12-17 12:05:00,17.09,17.09,17.08,17.08,20500.0,15.2089,15.2089,15.2,15.2,20500.0
2010-12-17 12:10:00,17.08,17.08,17.06,17.07,35300.0,15.2,15.2,15.1822,15.1911,35300.0
2010-12-17 12:15:00,17.07,17.09,17.07,17.07,45000.0,15.1911,15.2089,15.1911,15.1911,45000.0
2010-12-17 12:20:00,17.07,17.08,17.06,17.06,5200.0,15.1911,15.2,15.1822,15.1822,5200.0
2010-12-17 12:25:00,17.06,17.07,17.06,17.07,9100.0,15.1822,15.1911,15.1822,15.1911,9100.0
2010-12-17 12:30:00,17.06,17.08,17.06,17.08,9200.0,15.1822,15.2,15.1822,15.2,9200.0
2010-12-17 12:35:00,17.08,17.08,17.07,17.08,2000.0,15.2,15.2,15.1911,15.2,2000.0
2010-12-17 12:40:00,17.08,17.08,17.07,17.07,21100.0,15.2,15.2,15.1911,15.1911,21100.0
2010-12-17 12:45:00,17.08,17.08,17.07,17.08,8200.0,15.2,15.2,15.1911,15.2,8200.0
2010-12-17 12:50:00,17.08,17.08,17.07,17.08,4800.0,15.2,15.2,15.1911,15.2,4800.0
2010-12-17 12:55:00,17.08,17.08,17.07,17.08,4100.0,15.2,15.2,15.1911,15.2,4100.0
2010-12-17 13:00:00,17.08,17.11,17.08,17.1,36500.0,15.2,15.2267,15.2,15.2178,36500.0
2010-12-17 13:05:00,17.1,17.12,17.1,17.12,23800.0,15.2178,15.2356,15.2178,15.2356,23800.0
2010-12-17 13:10:00,17.12,17.13,17.12,17.13,5500.0,15.2356,15.2445,15.2356,15.2445,5500.0
2010-12-17 13:15:00,17.13,17.14,17.12,17.14,19200.0,15.2445,15.2534,15.2356,15.2534,19200.0
2010-12-17 13:20:00,17.15,17.15,17.14,17.15,13300.0,15.2623,15.2623,15.2534,15.2623,13300.0
2010-12-17 13:25:00,17.15,17.15,17.13,17.13,46100.0,15.2623,15.2623,15.2445,15.2445,46100.0
2010-12-17 13:30:00,17.14,17.14,17.12,17.13,20200.0,15.2534,15.2534,15.2356,15.2445,20200.0
2010-12-17 13:35:00,17.13,17.14,17.12,17.14,14100.0,15.2445,15.2534,15.2356,15.2534,14100.0
2010-12-17 13:40:00,17.13,17.14,17.12,17.13,16600.0,15.2445,15.2534,15.2356,15.2445,16600.0
2010-12-17 13:45:00,17.13,17.15,17.13,17.15,22100.0,15.2445,15.2623,15.2445,15.2623,22100.0
2010-12-17 13:50:00,17.15,17.15,17.13,17.14,27300.0,15.2623,15.2623,15.2445,15.2534,27300.0
2010-12-17 13:55:00,17.14,17.14,17.12,17.13,30200.0,15.2534,15.2534,15.2356,15.2445,30200.0
2010-12-17 14:00:00,17.13,17.14,17.12,17.14,8500.0,15.2445,15.2534,15.2356,15.2534,8500.0
2010-12-17 14:05:00,17.14,17.14,17.13,17.14,2000.0,15.2534,15.2534,15.2445,15.2534,2000.0
2010-12-17 14:10:00,17.14,17.14,17.11,17.12,67200.0,15.2534,15.2534,15.2267,15.2356,67200.0
2010-12-17 14:15:00,17.11,17.12,17.11,17.11,2900.0,15.2267,15.2356,15.2267,15.2267,2900.0
2010-12-17 14:20:00,17.12,17.12,17.11,17.12,4400.0,15.2356,15.2356,15.2267,15.2356,4400.0
2010-12-17 14:25:00,17.12,17.12,17.1,17.11,18100.0,15.2356,15.2356,15.2178,15.2267,18100.0
2010-12-17 14:30:00,17.1,17.11,17.09,17.09,11900.0,15.2178,15.2267,15.2089,15.2089,11900.0
2010-12-17 14:35:00,17.1,17.1,17.09,17.1,6200.0,15.2178,15.2178,15.2089,15.2178,6200.0
2010-12-17 14:40:00,17.1,17.11,17.1,17.11,15900.0,15.2178,15.2267,15.2178,15.2267,15900.0
2010-12-17 14:45:00,17.11,17.11,17.1,17.11,38600.0,15.2267,15.2267,15.2178,15.2267,38600.0
2010-12-17 14:50:00,17.11,17.12,17.1,17.12,61700.0,15.2267,15.2356,15.2178,15.2356,61700.0
2010-12-17 14:55:00,17.12,17.16,17.11,17.16,31900.0,15.2356,15.2712,15.2267,15.2712,31900.0
2010-12-17 15:00:00,17.16,17.16,17.14,17.14,18500.0,15.2712,15.2712,15.2534,15.2534,18500.0
2010-12-17 15:05:00,17.15,17.15,17.13,17.14,18200.0,15.2623,15.2623,15.2445,15.2534,18200.0
2010-12-17 15:10:00,17.14,17.16,17.12,17.16,31900.0,15.2534,15.2712,15.2356,15.2712,31900.0
2010-12-17 15:15:00,17.16,17.18,17.15,17.18,134400.0,15.2712,15.289,15.2623,15.289,134400.0
2010-12-17 15:20:00,17.17,17.19,17.17,17.18,159900.0,15.2801,15.2979,15.2801,15.289,159900.0
2010-12-17 15:25:00,17.18,17.18,17.16,17.16,41800.0,15.289,15.289,15.2712,15.2712,41800.0
2010-12-17 15:30:00,17.16,17.17,17.14,17.15,61000.0,15.2712,15.2801,15.2534,15.2623,61000.0
2010-12-17 15:35:00,17.15,17.15,17.11,17.12,71300.0,15.2623,15.2623,15.2267,15.2356,71300.0
2010-12-17 15:40:00,17.12,17.13,17.1,17.13,151700.0,15.2356,15.2445,15.2178,15.2445,151700.0
2010-12-17 15:45:00,17.13,17.14,17.1,17.1,453300.0,15.2445,15.2534,15.2178,15.2178,453300.0
2010-12-17 15:50:00,17.1,17.11,17.09,17.11,679000.0,15.2178,15.2267,15.2089,15.2267,679000.0
2010-12-17 15:55:00,17.11,17.12,17.08,17.09,855400.0,15.2267,15.2356,15.2,15.2089,855400.0
2010-12-20 09:30:00,17.09,17.19,17.09,17.15,63700.0,15.2089,15.2979,15.2089,15.2623,63700.0
2010-12-20 09:35:00,17.16,17.2,17.15,17.2,41800.0,15.2712,15.3068,15.2623,15.3068,41800.0
2010-12-20 09:40:00,17.2,17.2,17.17,17.19,33700.0,15.3068,15.3068,15.2801,15.2979,33700.0
2010-12-20 09:45:00,17.19,17.21,17.19,17.2,18700.0,15.2979,15.3157,15.2979,15.3068,18700.0
2010-12-20 09:50:00,17.21,17.25,17.21,17.24,15700.0,15.3157,15.3513,15.3157,15.3424,15700.0
2010-12-20 09:55:00,17.24,17.25,17.2,17.23,56500.0,15.3424,15.3513,15.3068,15.3335,56500.0
2010-12-20 10:00:00,17.22,17.24,17.22,17.24,6500.0,15.3246,15.3424,15.3246,15.3424,6500.0
2010-12-20 10:05:00,17.24,17.25,17.22,17.24,52300.0,15.3424,15.3513,15.3246,15.3424,52300.0
2010-12-20 10:10:00,17.23,17.23,17.18,17.2,74900.0,15.3335,15.3335,15.289,15.3068,74900.0
2010-12-20 10:15:00,17.2,17.21,17.18,17.21,65500.0,15.3068,15.3157,15.289,15.3157,65500.0
2010-12-20 10:20:00,17.21,17.23,17.2,17.23,149200.0,15.3157,15.3335,15.3068,15.3335,149200.0
2010-12-20 10:25:00,17.23,17.24,17.22,17.22,42400.0,15.3335,15.3424,15.3246,15.3246,42400.0
2010-12-20 10:30:00,17.23,17.28,17.22,17.27,58600.0,15.3335,15.378,15.3246,15.3691,58600.0
2010-12-20 10:35:00,17.27,17.29,17.26,17.29,42000.0,15.3691,15.3869,15.3602,15.3869,42000.0
2010-12-20 10:40:00,17.28,17.31,17.28,17.3,31800.0,15.378,15.4047,15.378,15.3958,31800.0
2010-12-20 10:45:00,17.3,17.3,17.28,17.29,40800.0,15.3958,15.3958,15.378,15.3869,40800.0
2010-12-20 10:50:00,17.29,17.3,17.29,17.3,143400.0,15.3869,15.3958,15.3869,15.3958,143400.0
2010-12-20 10:55:00,17.3,17.3,17.26,17.26,258000.0,15.3958,15.3958,15.3602,15.3602,258000.0
2010-12-20 11:00:00,17.25,17.28,17.25,17.27,48600.0,15.3513,15.378,15.3513,15.3691,48600.0
2010-12-20 11:05:00,17.27,17.28,17.24,17.25,30800.0,15.3691,15.378,15.3424,15.3513,30800.0
2010-12-20 11:10:00,17.25,17.26,17.24,17.26,120300.0,15.3513,15.3602,15.3424,15.3602,120300.0
2010-12-20 11:15:00,17.26,17.27,17.25,17.27,22800.0,15.3602,15.3691,15.3513,15.3691,22800.0
2010-12-20 11:20:00,17.27,17.28,17.26,17.27,93400.0,15.3691,15.378,15.3602,15.3691,93400.0
2010-12-20 11:25:00,17.28,17.3,17.27,17.3,371000.0,15.378,15.3958,15.3691,15.3958,371000.0
2010-12-20 11:30:00,17.3,17.33,17.3,17.33,190500.0,15.3958,15.4225,15.3958,15.4225,190500.0
2010-12-20 11:35:00,17.33,17.33,17.32,17.33,28600.0,15.4225,15.4225,15.4136,15.4225,28600.0
2010-12-20 11:40:00,17.33,17.33,17.32,17.33,85500.0,15.4225,15.4225,15.4136,15.4225,85500.0
2010-12-20 11:45:00,17.33,17.35,17.32,17.35,44300.0,15.4225,15.4403,15.4136,15.4403,44300.0
2010-12-20 11:50:00,17.35,17.35,17.34,17.35,52700.0,15.4403,15.4403,15.4314,15.4403,52700.0
2010-12-20 11:55:00,17.35,17.35,17.34,17.34,41900.0,15.4403,15.4403,15.4314,15.4314,41900.0
2010-12-20 12:00:00,17.35,17.35,17.34,17.35,14800.0,15.4403,15.4403,15.4314,15.4403,14800.0
2010-12-20 12:05:00,17.35,17.35,17.34,17.35,8900.0,15.4403,15.4403,15.4314,15.4403,8900.0
2010-12-20 12:10:00,17.34,17.35,17.34,17.35,14800.0,15.4314,15.4403,15.4314,15.4403,14800.0
2010-12-20 12:15:00,17.35,17.36,17.34,17.36,95200.0,15.4403,15.4492,15.4314,15.4492,95200.0
2010-12-20 12:20:00,17.36,17.36,17.34,17.34,34700.0,15.4492,15.4492,15.4314,15.4314,34700.0
2010-12-20 12:25:00,17.35,17.36,17.34,17.35,47600.0,15.4403,15.4492,15.4314,15.4403,47600.0
2010-12-20 12:30:00,17.36,17.36,17.34,17.34,11800.0,15.4492,15.4492,15.4314,15.4314,11800.0
2010-12-20 12:35:00,17.34,17.36,17.34,17.36,14400.0,15.4314,15.4492,15.4314,15.4492,14400.0
2010-12-20 12:40:00,17.36,17.37,17.35,17.37,16500.0,15.4492,15.4581,15.4403,15.4581,16500.0
2010-12-20 12:45:00,17.37,17.38,17.35,17.35,36700.0,15.4581,15.467,15.4403,15.4403,36700.0
2010-12-20 12:50:00,17.35,17.35,17.35,17.35,5300.0,15.4403,15.4403,15.4403,15.4403,5300.0
2010-12-20 12:55:00,17.35,17.38,17.35,17.38,17600.0,15.4403,15.467,15.4403,15.467,17600.0
2010-12-20 13:00:00,17.38,17.38,17.37,17.37,14100.0,15.467,15.467,15.4581,15.4581,14100.0
2010-12-20 13:05:00,17.38,17.38,17.37,17.38,25200.0,15.467,15.467,15.4581,15.467,25200.0
2010-12-20 13:10:00,17.38,17.38,17.37,17.38,14500.0,15.467,15.467,15.4581,15.467,14500.0
2010-12-20 13:15:00,17.38,17.38,17.35,17.38,121600.0,15.467,15.467,15.4403,15.467,121600.0
2010-12-20 13:20:00,17.37,17.38,17.37,17.38,110500.0,15.4581,15.467,15.4581,15.467,110500.0
2010-12-20 13:25:00,17.38,17.38,17.37,17.37,65000.0,15.467,15.467,15.4581,15.4581,65000.0
2010-12-20 13:30:00,17.37,17.37,17.36,17.37,27500.0,15.4581,15.4581,15.4492,15.4581,27500.0
2010-12-20 13:35:00,17.36,17.37,17.35,17.37,94800.0,15.4492,15.4581,15.4403,15.4581,94800.0
2010-12-20 13:40:00,17.36,17.37,17.36,17.37,11600.0,15.4492,15.4581,15.4492,15.4581,11600.0
2010-12-20 13:45:00,17.37,17.37,17.36,17.37,22900.0,15.4581,15.4581,15.4492,15.4581,22900.0
2010-12-20 13:50:00,17.37,17.37,17.35,17.36,26600.0,15.4581,15.4581,15.4403,15.4492,26600.0
2010-12-20 13:55:00,17.35,17.36,17.35,17.36,13100.0,15.4403,15.4492,15.4403,15.4492,13100.0
2010-12-20 14:00:00,17.36,17.4,17.36,17.39,102800.0,15.4492,15.4848,15.4492,15.4759,102800.0
2010-12-20 14:05:00,17.39,17.42,17.39,17.42,153600.0,15.4759,15.5026,15.4759,15.5026,153600.0
2010-12-20 14:10:00,17.42,17.42,17.41,17.42,23000.0,15.5026,15.5026,15.4937,15.5026,23000.0
2010-12-20 14:15:00,17.42,17.42,17.41,17.42,7100.0,15.5026,15.5026,15.4937,15.5026,7100.0
2010-12-20 14:20:00,17.42,17.42,17.41,17.41,57600.0,15.5026,15.5026,15.4937,15.4937,57600.0
2010-12-20 14:25:00,17.41,17.41,17.39,17.39,40100.0,15.4937,15.4937,15.4759,15.4759,40100.0
2010-12-20 14:30:00,17.39,17.4,17.39,17.39,52500.0,15.4759,15.4848,15.4759,15.4759,52500.0
2010-12-20 14:35:00,17.38,17.4,17.38,17.39,34900.0,15.467,15.4848,15.467,15.4759,34900.0
2010-12-20 14:40:00,17.38,17.39,17.37,17.38,19200.0,15.467,15.4759,15.4581,15.467,19200.0
2010-12-20 14:45:00,17.38,17.39,17.38,17.39,38800.0,15.467,15.4759,15.467,15.4759,38800.0
2010-12-20 14:50:00,17.39,17.39,17.36,17.37,59600.0,15.4759,15.4759,15.4492,15.4581,59600.0
2010-12-20 14:55:00,17.38,17.38,17.36,17.37,60100.0,15.467,15.467,15.4492,15.4581,60100.0
2010-12-20 15:00:00,17.37,17.37,17.36,17.36,61900.0,15.4581,15.4581,15.4492,15.4492,61900.0
2010-12-20 15:05:00,17.36,17.37,17.35,17.35,73800.0,15.4492,15.4581,15.4403,15.4403,73800.0
2010-12-20 15:10:00,17.35,17.36,17.34,17.35,76300.0,15.4403,15.4492,15.4314,15.4403,76300.0
2010-12-20 15:15:00,17.35,17.35,17.34,17.35,73100.0,15.4403,15.4403,15.4314,15.4403,73100.0
2010-12-20 15:20:00,17.34,17.35,17.34,17.35,106300.0,15.4314,15.4403,15.4314,15.4403,106300.0
2010-12-20 15:25:00,17.35,17.35,17.34,17.35,95900.0,15.4403,15.4403,15.4314,15.4403,95900.0
2010-12-20 15:30:00,17.35,17.37,17.35,17.37,138200.0,15.4403,15.4581,15.4403,15.4581,138200.0
2010-12-20 15:35:00,17.36,17.39,17.36,17.39,149300.0,15.4492,15.4759,15.4492,15.4759,149300.0
2010-12-20 15:40:00,17.39,17.4,17.38,17.39,209300.0,15.4759,15.4848,15.467,15.4759,209300.0
2010-12-20 15:45:00,17.39,17.39,17.37,17.37,247400.0,15.4759,15.4759,15.4581,15.4581,247400.0
2010-12-20 15:50:00,17.37,17.38,17.36,17.38,338500.0,15.4581,15.467,15.4492,15.467,338500.0
2010-12-20 15:55:00,17.37,17.38,17.36,17.38,387600.0,15.4581,15.467,15.4492,15.467,387600.0
2010-12-21 09:30:00,17.48,17.49,17.39,17.4,114700.0,15.556,15.5649,15.4759,15.4848,114700.0
2010-12-21 09:35:00,17.4,17.41,17.36,17.41,26500.0,15.4848,15.4937,15.4492,15.4937,26500.0
2010-12-21 09:40:00,17.41,17.42,17.39,17.39,56700.0,15.4937,15.5026,15.4759,15.4759,56700.0
2010-12-21 09:45:00,17.39,17.42,17.37,17.42,98100.0,15.4759,15.5026,15.4581,15.5026,98100.0
2010-12-21 09:50:00,17.43,17.44,17.4,17.4,48900.0,15.5115,15.5204,15.4848,15.4848,48900.0
2010-12-21 09:55:00,17.4,17.42,17.4,17.42,37200.0,15.4848,15.5026,15.4848,15.5026,37200.0
2010-12-21 10:00:00,17.41,17.41,17.39,17.39,18300.0,15.4937,15.4937,15.4759,15.4759,18300.0
2010-12-21 10:05:00,17.39,17.4,17.38,17.39,44700.0,15.4759,15.4848,15.467,15.4759,44700.0
2010-12-21 10:10:00,17.39,17.39,17.36,17.36,32800.0,15.4759,15.4759,15.4492,15.4492,32800.0
2010-12-21 10:15:00,17.37,17.39,17.36,17.39,46400.0,15.4581,15.4759,15.4492,15.4759,46400.0
2010-12-21 10:20:00,17.39,17.41,17.39,17.4,19900.0,15.4759,15.4937,15.4759,15.4848,19900.0
2010-12-21 10:25:00,17.4,17.4,17.38,17.39,22400.0,15.4848,15.4848,15.467,15.4759,22400.0
2010-12-21 10:30:00,17.38,17.39,17.37,17.39,21900.0,15.467,15.4759,15.4581,15.4759,21900.0
2010-12-21 10:35:00,17.38,17.38,17.36,17.37,14400.0,15.467,15.467,15.4492,15.4581,14400.0
2010-12-21 10:40:00,17.36,17.36,17.35,17.36,5200.0,15.4492,15.4492,15.4403,15.4492,5200.0
2010-12-21 10:45:00,17.35,17.38,17.35,17.37,14300.0,15.4403,15.467,15.4403,15.4581,14300.0
2010-12-21 10:50:00,17.38,17.4,17.38,17.4,22000.0,15.467,15.4848,15.467,15.4848,22000.0
2010-12-21 10:55:00,17.4,17.4,17.39,17.4,15300.0,15.4848,15.4848,15.4759,15.4848,15300.0
2010-12-21 11:00:00,17.4,17.4,17.39,17.39,25500.0,15.4848,15.4848,15.4759,15.4759,25500.0
2010-12-21 11:05:00,17.39,17.4,17.39,17.4,18300.0,15.4759,15.4848,15.4759,15.4848,18300.0
2010-12-21 11:10:00,17.4,17.4,17.39,17.4,30500.0,15.4848,15.4848,15.4759,15.4848,30500.0
2010-12-21 11:15:00,17.4,17.4,17.39,17.4,10300.0,15.4848,15.4848,15.4759,15.4848,10300.0
2010-12-21 11:20:00,17.4,17.4,17.39,17.4,12700.0,15.4848,15.4848,15.4759,15.4848,12700.0
2010-12-21 11:25:00,17.4,17.41,17.39,17.41,16800.0,15.4848,15.4937,15.4759,15.4937,16800.0
2010-12-21 11:30:00,17.42,17.42,17.41,17.42,23200.0,15.5026,15.5026,15.4937,15.5026,23200.0
2010-12-21 11:35:00,17.42,17.43,17.42,17.43,9500.0,15.5026,15.5115,15.5026,15.5115,9500.0
2010-12-21 11:40:00,17.43,17.45,17.43,17.44,39300.0,15.5115,15.5293,15.5115,15.5204,39300.0
2010-12-21 11:45:00,17.44,17.45,17.43,17.45,7900.0,15.5204,15.5293,15.5115,15.5293,7900.0
2010-12-21 11:50:00,17.45,17.45,17.44,17.45,10300.0,15.5293,15.5293,15.5204,15.5293,10300.0
2010-12-21 11:55:00,17.45,17.46,17.45,17.46,40500.0,15.5293,15.5382,15.5293,15.5382,40500.0
2010-12-21 12:00:00,17.46,17.47,17.46,17.47,50100.0,15.5382,15.5471,15.5382,15.5471,50100.0
2010-12-21 12:05:00,17.47,17.47,17.46,17.47,8600.0,15.5471,15.5471,15.5382,15.5471,8600.0
2010-12-21 12:10:00,17.47,17.48,17.46,17.48,104900.0,15.5471,15.556,15.5382,15.556,104900.0
2010-12-21 12:15:00,17.48,17.49,17.48,17.49,18900.0,15.556,15.5649,15.556,15.5649,18900.0
2010-12-21 12:20:00,17.49,17.5,17.49,17.5,47300.0,15.5649,15.5738,15.5649,15.5738,47300.0
2010-12-21 12:25:00,17.5,17.5,17.49,17.5,189100.0,15.5738,15.5738,15.5649,15.5738,189100.0
2010-12-21 12:30:00,17.5,17.5,17.49,17.5,29600.0,15.5738,15.5738,15.5649,15.5738,29600.0
2010-12-21 12:35:00,17.5,17.51,17.5,17.51,36000.0,15.5738,15.5827,15.5738,15.5827,36000.0
2010-12-21 12:40:00,17.51,17.51,17.51,17.51,11800.0,15.5827,15.5827,15.5827,15.5827,11800.0
2010-12-21 12:45:00,17.51,17.52,17.51,17.52,173800.0,15.5827,15.5916,15.5827,15.5916,173800.0
2010-12-21 12:50:00,17.51,17.52,17.51,17.52,9700.0,15.5827,15.5916,15.5827,15.5916,9700.0
2010-12-21 12:55:00,17.52,17.53,17.51,17.53,20000.0,15.5916,15.6005,15.5827,15.6005,20000.0
2010-12-21 13:00:00,17.53,17.53,17.52,17.52,26400.0,15.6005,15.6005,15.5916,15.5916,26400.0
2010-12-21 13:05:00,17.52,17.52,17.51,17.52,31400.0,15.5916,15.5916,15.5827,15.5916,31400.0
2010-12-21 13:10:00,17.51,17.52,17.51,17.52,8900.0,15.5827,15.5916,15.5827,15.5916,8900.0
2010-12-21 13:15:00,17.51,17.52,17.51,17.51,6500.0,15.5827,15.5916,15.5827,15.5827,6500.0
2010-12-21 13:20:00,17.51,17.52,17.5,17.52,59700.0,15.5827,15.5916,15.5738,15.5916,59700.0
2010-12-21 13:25:00,17.51,17.53,17.51,17.52,23000.0,15.5827,15.6005,15.5827,15.5916,23000.0
2010-12-21 13:30:00,17.51,17.52,17.51,17.52,11400.0,15.5827,15.5916,15.5827,15.5916,11400.0
2010-12-21 13:35:00,17.51,17.52,17.51,17.52,7000.0,15.5827,15.5916,15.5827,15.5916,7000.0
2010-12-21 13:40:00,17.52,17.53,17.51,17.53,50000.0,15.5916,15.6005,15.5827,15.6005,50000.0
2010-12-21 13:45:00,17.52,17.53,17.52,17.53,5900.0,15.5916,15.6005,15.5916,15.6005,5900.0
2010-12-21 13:50:00,17.53,17.54,17.53,17.54,14500.0,15.6005,15.6094,15.6005,15.6094,14500.0
2010-12-21 13:55:00,17.54,17.54,17.53,17.54,7800.0,15.6094,15.6094,15.6005,15.6094,7800.0
2010-12-21 14:00:00,17.54,17.54,17.53,17.53,8700.0,15.6094,15.6094,15.6005,15.6005,8700.0
2010-12-21 14:05:00,17.54,17.54,17.53,17.54,13100.0,15.6094,15.6094,15.6005,15.6094,13100.0
2010-12-21 14:10:00,17.54,17.54,17.53,17.54,14500.0,15.6094,15.6094,15.6005,15.6094,14500.0
2010-12-21 14:15:00,17.53,17.54,17.53,17.54,15300.0,15.6005,15.6094,15.6005,15.6094,15300.0
2010-12-21 14:20:00,17.54,17.54,17.53,17.54,8700.0,15.6094,15.6094,15.6005,15.6094,8700.0
2010-12-21 14:25:00,17.53,17.54,17.53,17.54,16700.0,15.6005,15.6094,15.6005,15.6094,16700.0
2010-12-21 14:30:00,17.53,17.54,17.53,17.53,23100.0,15.6005,15.6094,15.6005,15.6005,23100.0
2010-12-21 14:35:00,17.54,17.55,17.53,17.55,17700.0,15.6094,15.6183,15.6005,15.6183,17700.0
2010-12-21 14:40:00,17.55,17.55,17.54,17.55,10000.0,15.6183,15.6183,15.6094,15.6183,10000.0
2010-12-21 14:45:00,17.54,17.55,17.54,17.55,11900.0,15.6094,15.6183,15.6094,15.6183,11900.0
2010-12-21 14:50:00,17.55,17.55,17.54,17.54,12400.0,15.6183,15.6183,15.6094,15.6094,12400.0
2010-12-21 14:55:00,17.55,17.55,17.54,17.55,17200.0,15.6183,15.6183,15.6094,15.6183,17200.0
2010-12-21 15:00:00,17.55,17.55,17.54,17.55,27200.0,15.6183,15.6183,15.6094,15.6183,27200.0
2010-12-21 15:05:00,17.55,17.56,17.55,17.56,31000.0,15.6183,15.6272,15.6183,15.6272,31000.0
2010-12-21 15:10:00,17.55,17.57,17.55,17.57,81800.0,15.6183,15.6361,15.6183,15.6361,81800.0
2010-12-21 15:15:00,17.57,17.57,17.56,17.57,27600.0,15.6361,15.6361,15.6272,15.6361,27600.0
2010-12-21 15:20:00,17.57,17.57,17.56,17.57,28300.0,15.6361,15.6361,15.6272,15.6361,28300.0
2010-12-21 15:25:00,17.57,17.57,17.56,17.57,34500.0,15.6361,15.6361,15.6272,15.6361,34500.0
2010-12-21 15:30:00,17.57,17.57,17.56,17.57,130200.0,15.6361,15.6361,15.6272,15.6361,130200.0
2010-12-21 15:35:00,17.57,17.57,17.56,17.57,137700.0,15.6361,15.6361,15.6272,15.6361,137700.0
2010-12-21 15:40:00,17.57,17.58,17.56,17.58,69600.0,15.6361,15.645,15.6272,15.645,69600.0
2010-12-21 15:45:00,17.58,17.58,17.56,17.57,122900.0,15.645,15.645,15.6272,15.6361,122900.0
2010-12-21 15:50:00,17.57,17.57,17.55,17.56,268300.0,15.6361,15.6361,15.6183,15.6272,268300.0
2010-12-21 15:55:00,17.55,17.56,17.54,17.56,417200.0,15.6183,15.6272,15.6094,15.6272,417200.0
2010-12-22 09:30:00,17.56,17.65,17.5,17.5,103900.0,15.6272,15.7073,15.5738,15.5738,103900.0
2010-12-22 09:35:00,17.5,17.51,17.45,17.45,153200.0,15.5738,15.5827,15.5293,15.5293,153200.0
2010-12-22 09:40:00,17.46,17.48,17.44,17.47,100400.0,15.5382,15.556,15.5204,15.5471,100400.0
2010-12-22 09:45:00,17.48,17.48,17.47,17.47,37300.0,15.556,15.556,15.5471,15.5471,37300.0
2010-12-22 09:50:00,17.48,17.49,17.46,17.47,136700.0,15.556,15.5649,15.5382,15.5471,136700.0
2010-12-22 09:55:00,17.48,17.48,17.46,17.47,144500.0,15.556,15.556,15.5382,15.5471,144500.0
2010-12-22 10:00:00,17.48,17.63,17.46,17.58,483700.0,15.556,15.6895,15.5382,15.645,483700.0
2010-12-22 10:05:00,17.58,17.59,17.56,17.58,45600.0,15.645,15.6539,15.6272,15.645,45600.0
2010-12-22 10:10:00,17.58,17.62,17.58,17.59,86700.0,15.645,15.6806,15.645,15.6539,86700.0
2010-12-22 10:15:00,17.59,17.6,17.59,17.6,16900.0,15.6539,15.6628,15.6539,15.6628,16900.0
2010-12-22 10:20:00,17.6,17.62,17.6,17.62,73100.0,15.6628,15.6806,15.6628,15.6806,73100.0
2010-12-22 10:25:00,17.61,17.62,17.57,17.57,23800.0,15.6717,15.6806,15.6361,15.6361,23800.0
2010-12-22 10:30:00,17.57,17.58,17.57,17.58,11800.0,15.6361,15.645,15.6361,15.645,11800.0
2010-12-22 10:35:00,17.58,17.59,17.57,17.58,22800.0,15.645,15.6539,15.6361,15.645,22800.0
2010-12-22 10:40:00,17.58,17.59,17.57,17.57,36900.0,15.645,15.6539,15.6361,15.6361,36900.0
2010-12-22 10:45:00,17.58,17.59,17.57,17.59,18200.0,15.645,15.6539,15.6361,15.6539,18200.0
2010-12-22 10:50:00,17.59,17.59,17.58,17.59,9200.0,15.6539,15.6539,15.645,15.6539,9200.0
2010-12-22 10:55:00,17.59,17.59,17.58,17.59,55100.0,15.6539,15.6539,15.645,15.6539,55100.0
2010-12-22 11:00:00,17.59,17.59,17.58,17.58,13900.0,15.6539,15.6539,15.645,15.645,13900.0
2010-12-22 11:05:00,17.58,17.59,17.58,17.58,10400.0,15.645,15.6539,15.645,15.645,10400.0
2010-12-22 11:10:00,17.57,17.57,17.55,17.57,7300.0,15.6361,15.6361,15.6183,15.6361,7300.0
2010-12-22 11:15:00,17.56,17.57,17.56,17.56,500.0,15.6272,15.6361,15.6272,15.6272,500.0
2010-12-22 11:20:00,17.57,17.58,17.56,17.58,33200.0,15.6361,15.645,15.6272,15.645,33200.0
2010-12-22 11:25:00,17.57,17.58,17.57,17.57,3700.0,15.6361,15.645,15.6361,15.6361,3700.0
2010-12-22 11:30:00,17.57,17.58,17.57,17.58,21900.0,15.6361,15.645,15.6361,15.645,21900.0
2010-12-22 11:35:00,17.58,17.59,17.58,17.59,1300.0,15.645,15.6539,15.645,15.6539,1300.0
2010-12-22 11:40:00,17.59,17.6,17.59,17.59,4700.0,15.6539,15.6628,15.6539,15.6539,4700.0
2010-12-22 11:45:00,17.6,17.6,17.59,17.59,8600.0,15.6628,15.6628,15.6539,15.6539,8600.0
2010-12-22 11:50:00,17.59,17.6,17.59,17.59,5500.0,15.6539,15.6628,15.6539,15.6539,5500.0
2010-12-22 11:55:00,17.59,17.59,17.58,17.58,11700.0,15.6539,15.6539,15.645,15.645,11700.0
2010-12-22 12:00:00,17.59,17.6,17.58,17.6,12600.0,15.6539,15.6628,15.645,15.6628,12600.0
2010-12-22 12:05:00,17.6,17.6,17.59,17.6,12500.0,15.6628,15.6628,15.6539,15.6628,12500.0
2010-12-22 12:10:00,17.6,17.61,17.59,17.61,49900.0,15.6628,15.6717,15.6539,15.6717,49900.0
2010-12-22 12:15:00,17.61,17.62,17.6,17.62,13400.0,15.6717,15.6806,15.6628,15.6806,13400.0
2010-12-22 12:20:00,17.62,17.64,17.62,17.64,22600.0,15.6806,15.6984,15.6806,15.6984,22600.0
2010-12-22 12:25:00,17.64,17.64,17.63,17.64,123200.0,15.6984,15.6984,15.6895,15.6984,123200.0
2010-12-22 12:30:00,17.64,17.65,17.63,17.65,25500.0,15.6984,15.7073,15.6895,15.7073,25500.0
2010-12-22 12:35:00,17.64,17.65,17.63,17.64,14200.0,15.6984,15.7073,15.6895,15.6984,14200.0
2010-12-22 12:40:00,17.64,17.64,17.63,17.63,17300.0,15.6984,15.6984,15.6895,15.6895,17300.0
2010-12-22 12:45:00,17.64,17.64,17.61,17.62,10400.0,15.6984,15.6984,15.6717,15.6806,10400.0
2010-12-22 12:50:00,17.62,17.62,17.61,17.62,6900.0,15.6806,15.6806,15.6717,15.6806,6900.0
2010-12-22 12:55:00,17.62,17.63,17.61,17.63,4300.0,15.6806,15.6895,15.6717,15.6895,4300.0
2010-12-22 13:00:00,17.63,17.63,17.63,17.63,5500.0,15.6895,15.6895,15.6895,15.6895,5500.0
2010-12-22 13:05:00,17.63,17.63,17.62,17.62,8800.0,15.6895,15.6895,15.6806,15.6806,8800.0
2010-12-22 13:10:00,17.63,17.63,17.62,17.62,11000.0,15.6895,15.6895,15.6806,15.6806,11000.0
2010-12-22 13:15:00,17.63,17.63,17.63,17.63,8700.0,15.6895,15.6895,15.6895,15.6895,8700.0
2010-12-22 13:20:00,17.63,17.63,17.62,17.63,6600.0,15.6895,15.6895,15.6806,15.6895,6600.0
2010-12-22 13:25:00,17.63,17.64,17.62,17.63,11700.0,15.6895,15.6984,15.6806,15.6895,11700.0
2010-12-22 13:30:00,17.64,17.65,17.64,17.65,18800.0,15.6984,15.7073,15.6984,15.7073,18800.0
2010-12-22 13:35:00,17.65,17.65,17.64,17.64,23500.0,15.7073,15.7073,15.6984,15.6984,23500.0
2010-12-22 13:40:00,17.63,17.63,17.62,17.63,11500.0,15.6895,15.6895,15.6806,15.6895,11500.0
2010-12-22 13:45:00,17.63,17.63,17.61,17.61,9200.0,15.6895,15.6895,15.6717,15.6717,9200.0
2010-12-22 13:50:00,17.61,17.62,17.61,17.61,5800.0,15.6717,15.6806,15.6717,15.6717,5800.0
2010-12-22 13:55:00,17.61,17.61,17.61,17.61,2500.0,15.6717,15.6717,15.6717,15.6717,2500.0
2010-12-22 14:00:00,17.62,17.62,17.61,17.62,5100.0,15.6806,15.6806,15.6717,15.6806,5100.0
2010-12-22 14:05:00,17.62,17.63,17.62,17.62,4300.0,15.6806,15.6895,15.6806,15.6806,4300.0
2010-12-22 14:10:00,17.63,17.63,17.63,17.63,2100.0,15.6895,15.6895,15.6895,15.6895,2100.0
2010-12-22 14:15:00,17.63,17.63,17.62,17.62,1600.0,15.6895,15.6895,15.6806,15.6806,1600.0
2010-12-22 14:20:00,17.62,17.63,17.62,17.62,1800.0,15.6806,15.6895,15.6806,15.6806,1800.0
2010-12-22 14:25:00,17.63,17.64,17.63,17.64,5900.0,15.6895,15.6984,15.6895,15.6984,5900.0
2010-12-22 14:30:00,17.64,17.64,17.63,17.63,1500.0,15.6984,15.6984,15.6895,15.6895,1500.0
2010-12-22 14:35:00,17.63,17.64,17.63,17.64,40900.0,15.6895,15.6984,15.6895,15.6984,40900.0
2010-12-22 14:40:00,17.64,17.64,17.63,17.64,26200.0,15.6984,15.6984,15.6895,15.6984,26200.0
2010-12-22 14:45:00,17.64,17.64,17.63,17.64,4300.0,15.6984,15.6984,15.6895,15.6984,4300.0
2010-12-22 14:50:00,17.64,17.66,17.64,17.66,29200.0,15.6984,15.7162,15.6984,15.7162,29200.0
2010-12-22 14:55:00,17.65,17.66,17.65,17.66,6100.0,15.7073,15.7162,15.7073,15.7162,6100.0
2010-12-22 15:00:00,17.67,17.68,17.66,17.66,268600.0,15.7251,15.734,15.7162,15.7162,268600.0
2010-12-22 15:05:00,17.67,17.67,17.66,17.66,12300.0,15.7251,15.7251,15.7162,15.7162,12300.0
2010-12-22 15:10:00,17.66,17.67,17.65,17.66,21100.0,15.7162,15.7251,15.7073,15.7162,21100.0
2010-12-22 15:15:00,17.66,17.66,17.65,17.66,8600.0,15.7162,15.7162,15.7073,15.7162,8600.0
2010-12-22 15:20:00,17.66,17.67,17.65,17.67,17300.0,15.7162,15.7251,15.7073,15.7251,17300.0
2010-12-22 15:25:00,17.67,17.67,17.66,17.66,23800.0,15.7251,15.7251,15.7162,15.7162,23800.0
2010-12-22 15:30:00,17.67,17.67,17.66,17.66,42000.0,15.7251,15.7251,15.7162,15.7162,42000.0
2010-12-22 15:35:00,17.67,17.67,17.65,17.65,34100.0,15.7251,15.7251,15.7073,15.7073,34100.0
2010-12-22 15:40:00,17.66,17.66,17.65,17.65,26400.0,15.7162,15.7162,15.7073,15.7073,26400.0
2010-12-22 15:45:00,17.65,17.66,17.64,17.65,51500.0,15.7073,15.7162,15.6984,15.7073,51500.0
2010-12-22 15:50:00,17.64,17.65,17.64,17.65,162000.0,15.6984,15.7073,15.6984,15.7073,162000.0
2010-12-22 15:55:00,17.64,17.66,17.64,17.66,199600.0,15.6984,15.7162,15.6984,15.7162,199600.0
2010-12-23 09:30:00,17.75,17.75,17.69,17.71,83700.0,15.7962,15.7962,15.7429,15.7607,83700.0
2010-12-23 09:35:00,17.7,17.72,17.7,17.71,100100.0,15.7518,15.7696,15.7518,15.7607,100100.0
2010-12-23 09:40:00,17.71,17.73,17.71,17.73,30200.0,15.7607,15.7785,15.7607,15.7785,30200.0
2010-12-23 09:45:00,17.73,17.74,17.71,17.73,34300.0,15.7785,15.7874,15.7607,15.7785,34300.0
2010-12-23 09:50:00,17.74,17.74,17.73,17.73,20600.0,15.7874,15.7874,15.7785,15.7785,20600.0
2010-12-23 09:55:00,17.73,17.74,17.71,17.71,77800.0,15.7785,15.7874,15.7607,15.7607,77800.0
2010-12-23 10:00:00,17.7,17.71,17.69,17.7,87200.0,15.7518,15.7607,15.7429,15.7518,87200.0
2010-12-23 10:05:00,17.69,17.7,17.69,17.7,4800.0,15.7429,15.7518,15.7429,15.7518,4800.0
2010-12-23 10:10:00,17.69,17.69,17.66,17.66,25800.0,15.7429,15.7429,15.7162,15.7162,25800.0
2010-12-23 10:15:00,17.66,17.66,17.62,17.62,22300.0,15.7162,15.7162,15.6806,15.6806,22300.0
2010-12-23 10:20:00,17.61,17.62,17.6,17.6,110500.0,15.6717,15.6806,15.6628,15.6628,110500.0
2010-12-23 10:25:00,17.6,17.63,17.6,17.62,32600.0,15.6628,15.6895,15.6628,15.6806,32600.0
2010-12-23 10:30:00,17.63,17.63,17.62,17.62,35600.0,15.6895,15.6895,15.6806,15.6806,35600.0
2010-12-23 10:35:00,17.62,17.62,17.61,17.61,7800.0,15.6806,15.6806,15.6717,15.6717,7800.0
2010-12-23 10:40:00,17.61,17.61,17.58,17.58,18400.0,15.6717,15.6717,15.645,15.645,18400.0
2010-12-23 10:45:00,17.57,17.57,17.55,17.56,8800.0,15.6361,15.6361,15.6183,15.6272,8800.0
2010-12-23 10:50:00,17.56,17.57,17.56,17.57,72700.0,15.6272,15.6361,15.6272,15.6361,72700.0
2010-12-23 10:55:00,17.57,17.57,17.54,17.54,44800.0,15.6361,15.6361,15.6094,15.6094,44800.0
2010-12-23 11:00:00,17.54,17.54,17.53,17.53,2800.0,15.6094,15.6094,15.6005,15.6005,2800.0
2010-12-23 11:05:00,17.52,17.53,17.52,17.52,3800.0,15.5916,15.6005,15.5916,15.5916,3800.0
2010-12-23 11:10:00,17.52,17.52,17.5,17.51,11700.0,15.5916,15.5916,15.5738,15.5827,11700.0
2010-12-23 11:15:00,17.5,17.5,17.49,17.5,73000.0,15.5738,15.5738,15.5649,15.5738,73000.0
2010-12-23 11:20:00,17.51,17.53,17.51,17.52,12500.0,15.5827,15.6005,15.5827,15.5916,12500.0
2010-12-23 11:25:00,17.52,17.52,17.51,17.52,2000.0,15.5916,15.5916,15.5827,15.5916,2000.0
2010-12-23 11:30:00,17.51,17.52,17.5,17.5,75400.0,15.5827,15.5916,15.5738,15.5738,75400.0
2010-12-23 11:35:00,17.5,17.51,17.5,17.51,8700.0,15.5738,15.5827,15.5738,15.5827,8700.0
2010-12-23 11:40:00,17.52,17.52,17.5,17.5,29100.0,15.5916,15.5916,15.5738,15.5738,29100.0
2010-12-23 11:45:00,17.5,17.51,17.5,17.5,20300.0,15.5738,15.5827,15.5738,15.5738,20300.0
2010-12-23 11:50:00,17.51,17.51,17.5,17.51,17800.0,15.5827,15.5827,15.5738,15.5827,17800.0
2010-12-23 11:55:00,17.5,17.51,17.49,17.49,22700.0,15.5738,15.5827,15.5649,15.5649,22700.0
2010-12-23 12:00:00,17.49,17.49,17.49,17.49,7400.0,15.5649,15.5649,15.5649,15.5649,7400.0
2010-12-23 12:05:00,17.49,17.49,17.45,17.46,14100.0,15.5649,15.5649,15.5293,15.5382,14100.0
2010-12-23 12:10:00,17.45,17.46,17.44,17.44,3400.0,15.5293,15.5382,15.5204,15.5204,3400.0
2010-12-23 12:15:00,17.45,17.45,17.44,17.45,12000.0,15.5293,15.5293,15.5204,15.5293,12000.0
2010-12-23 12:20:00,17.45,17.49,17.45,17.49,20200.0,15.5293,15.5649,15.5293,15.5649,20200.0
2010-12-23 12:25:00,17.49,17.5,17.49,17.49,23700.0,15.5649,15.5738,15.5649,15.5649,23700.0
2010-12-23 12:30:00,17.49,17.49,17.48,17.49,27400.0,15.5649,15.5649,15.556,15.5649,27400.0
2010-12-23 12:35:00,17.49,17.49,17.46,17.47,44000.0,15.5649,15.5649,15.5382,15.5471,44000.0
2010-12-23 12:40:00,17.47,17.47,17.45,17.46,22600.0,15.5471,15.5471,15.5293,15.5382,22600.0
2010-12-23 12:45:00,17.45,17.47,17.45,17.47,67600.0,15.5293,15.5471,15.5293,15.5471,67600.0
2010-12-23 12:50:00,17.47,17.48,17.46,17.48,46000.0,15.5471,15.556,15.5382,15.556,46000.0
2010-12-23 12:55:00,17.47,17.48,17.47,17.48,11500.0,15.5471,15.556,15.5471,15.556,11500.0
2010-12-23 13:00:00,17.48,17.48,17.47,17.48,17100.0,15.556,15.556,15.5471,15.556,17100.0
2010-12-23 13:05:00,17.48,17.48,17.47,17.48,10600.0,15.556,15.556,15.5471,15.556,10600.0
2010-12-23 13:10:00,17.48,17.48,17.47,17.48,6400.0,15.556,15.556,15.5471,15.556,6400.0
2010-12-23 13:15:00,17.48,17.48,17.48,17.48,6800.0,15.556,15.556,15.556,15.556,6800.0
2010-12-23 13:20:00,17.47,17.48,17.47,17.48,8300.0,15.5471,15.556,15.5471,15.556,8300.0
2010-12-23 13:25:00,17.48,17.48,17.47,17.47,9900.0,15.556,15.556,15.5471,15.5471,9900.0
2010-12-23 13:30:00,17.47,17.47,17.45,17.46,39800.0,15.5471,15.5471,15.5293,15.5382,39800.0
2010-12-23 13:35:00,17.46,17.46,17.45,17.45,2500.0,15.5382,15.5382,15.5293,15.5293,2500.0
2010-12-23 13:40:00,17.46,17.47,17.46,17.47,4500.0,15.5382,15.5471,15.5382,15.5471,4500.0
2010-12-23 13:45:00,17.47,17.47,17.45,17.45,6000.0,15.5471,15.5471,15.5293,15.5293,6000.0
2010-12-23 13:50:00,17.46,17.46,17.45,17.45,8200.0,15.5382,15.5382,15.5293,15.5293,8200.0
2010-12-23 13:55:00,17.45,17.45,17.44,17.45,2400.0,15.5293,15.5293,15.5204,15.5293,2400.0
2010-12-23 14:00:00,17.45,17.46,17.44,17.44,136400.0,15.5293,15.5382,15.5204,15.5204,136400.0
2010-12-23 14:05:00,17.45,17.45,17.44,17.44,1400.0,15.5293,15.5293,15.5204,15.5204,1400.0
2010-12-23 14:10:00,17.44,17.45,17.44,17.45,3100.0,15.5204,15.5293,15.5204,15.5293,3100.0
2010-12-23 14:15:00,17.44,17.44,17.42,17.43,81500.0,15.5204,15.5204,15.5026,15.5115,81500.0
2010-12-23 14:20:00,17.43,17.43,17.41,17.41,17100.0,15.5115,15.5115,15.4937,15.4937,17100.0
2010-12-23 14:25:00,17.41,17.43,17.41,17.43,9800.0,15.4937,15.5115,15.4937,15.5115,9800.0
2010-12-23 14:30:00,17.43,17.44,17.42,17.43,6300.0,15.5115,15.5204,15.5026,15.5115,6300.0
2010-12-23 14:35:00,17.44,17.44,17.43,17.44,5700.0,15.5204,15.5204,15.5115,15.5204,5700.0
2010-12-23 14:40:00,17.44,17.44,17.43,17.44,6400.0,15.5204,15.5204,15.5115,15.5204,6400.0
2010-12-23 14:45:00,17.44,17.44,17.43,17.44,3900.0,15.5204,15.5204,15.5115,15.5204,3900.0
2010-12-23 14:50:00,17.44,17.44,17.43,17.43,10900.0,15.5204,15.5204,15.5115,15.5115,10900.0
2010-12-23 14:55:00,17.43,17.45,17.43,17.44,17700.0,15.5115,15.5293,15.5115,15.5204,17700.0
2010-12-23 15:00:00,17.45,17.45,17.43,17.44,18600.0,15.5293,15.5293,15.5115,15.5204,18600.0
2010-12-23 15:05:00,17.43,17.45,17.43,17.45,84700.0,15.5115,15.5293,15.5115,15.5293,84700.0
2010-12-23 15:10:00,17.45,17.45,17.44,17.44,39000.0,15.5293,15.5293,15.5204,15.5204,39000.0
2010-12-23 15:15:00,17.44,17.45,17.44,17.44,19300.0,15.5204,15.5293,15.5204,15.5204,19300.0
2010-12-23 15:20:00,17.45,17.46,17.44,17.45,42500.0,15.5293,15.5382,15.5204,15.5293,42500.0
2010-12-23 15:25:00,17.45,17.47,17.45,17.46,13200.0,15.5293,15.5471,15.5293,15.5382,13200.0
2010-12-23 15:30:00,17.47,17.47,17.45,17.45,38600.0,15.5471,15.5471,15.5293,15.5293,38600.0
2010-12-23 15:35:00,17.45,17.46,17.44,17.45,15500.0,15.5293,15.5382,15.5204,15.5293,15500.0
2010-12-23 15:40:00,17.45,17.46,17.45,17.46,18500.0,15.5293,15.5382,15.5293,15.5382,18500.0
2010-12-23 15:45:00,17.46,17.46,17.44,17.45,83000.0,15.5382,15.5382,15.5204,15.5293,83000.0
2010-12-23 15:50:00,17.44,17.45,17.43,17.44,73500.0,15.5204,15.5293,15.5115,15.5204,73500.0
2010-12-23 15:55:00,17.44,17.45,17.43,17.44,292100.0,15.5204,15.5293,15.5115,15.5204,292100.0
2010-12-27 09:30:00,17.42,17.42,17.3,17.33,34800.0,15.5026,15.5026,15.3958,15.4225,34800.0
2010-12-27 09:35:00,17.32,17.35,17.32,17.35,43800.0,15.4136,15.4403,15.4136,15.4403,43800.0
2010-12-27 09:40:00,17.35,17.37,17.32,17.32,27700.0,15.4403,15.4581,15.4136,15.4136,27700.0
2010-12-27 09:45:00,17.32,17.35,17.32,17.34,30400.0,15.4136,15.4403,15.4136,15.4314,30400.0
2010-12-27 09:50:00,17.35,17.36,17.34,17.35,5500.0,15.4403,15.4492,15.4314,15.4403,5500.0
2010-12-27 09:55:00,17.36,17.38,17.36,17.38,21700.0,15.4492,15.467,15.4492,15.467,21700.0
2010-12-27 10:00:00,17.37,17.41,17.37,17.4,8400.0,15.4581,15.4937,15.4581,15.4848,8400.0
2010-12-27 10:05:00,17.41,17.43,17.41,17.43,19900.0,15.4937,15.5115,15.4937,15.5115,19900.0
2010-12-27 10:10:00,17.43,17.45,17.43,17.45,8600.0,15.5115,15.5293,15.5115,15.5293,8600.0
2010-12-27 10:15:00,17.45,17.47,17.44,17.45,22200.0,15.5293,15.5471,15.5204,15.5293,22200.0
2010-12-27 10:20:00,17.45,17.45,17.44,17.45,4000.0,15.5293,15.5293,15.5204,15.5293,4000.0
2010-12-27 10:25:00,17.45,17.48,17.45,17.48,2300.0,15.5293,15.556,15.5293,15.556,2300.0
2010-12-27 10:30:00,17.48,17.49,17.48,17.49,1400.0,15.556,15.5649,15.556,15.5649,1400.0
2010-12-27 10:35:00,17.49,17.5,17.48,17.5,11000.0,15.5649,15.5738,15.556,15.5738,11000.0
2010-12-27 10:40:00,17.51,17.51,17.49,17.49,2200.0,15.5827,15.5827,15.5649,15.5649,2200.0
2010-12-27 10:45:00,17.49,17.52,17.49,17.52,1800.0,15.5649,15.5916,15.5649,15.5916,1800.0
2010-12-27 10:50:00,17.51,17.52,17.51,17.51,7500.0,15.5827,15.5916,15.5827,15.5827,7500.0
2010-12-27 10:55:00,17.51,17.52,17.5,17.52,14200.0,15.5827,15.5916,15.5738,15.5916,14200.0
2010-12-27 11:00:00,17.52,17.53,17.52,17.52,26100.0,15.5916,15.6005,15.5916,15.5916,26100.0
2010-12-27 11:05:00,17.53,17.53,17.52,17.52,3200.0,15.6005,15.6005,15.5916,15.5916,3200.0
2010-12-27 11:10:00,17.52,17.52,17.5,17.51,3800.0,15.5916,15.5916,15.5738,15.5827,3800.0
2010-12-27 11:15:00,17.5,17.51,17.5,17.5,2700.0,15.5738,15.5827,15.5738,15.5738,2700.0
2010-12-27 11:20:00,17.5,17.52,17.5,17.51,8900.0,15.5738,15.5916,15.5738,15.5827,8900.0
2010-12-27 11:25:00,17.51,17.51,17.5,17.5,6600.0,15.5827,15.5827,15.5738,15.5738,6600.0
2010-12-27 11:30:00,17.51,17.52,17.5,17.51,10700.0,15.5827,15.5916,15.5738,15.5827,10700.0
2010-12-27 11:35:00,17.52,17.52,17.51,17.51,3500.0,15.5916,15.5916,15.5827,15.5827,3500.0
2010-12-27 11:40:00,17.51,17.53,17.51,17.52,2900.0,15.5827,15.6005,15.5827,15.5916,2900.0
2010-12-27 11:45:00,17.52,17.52,17.5,17.5,11200.0,15.5916,15.5916,15.5738,15.5738,11200.0
2010-12-27 11:50:00,17.5,17.5,17.49,17.49,3200.0,15.5738,15.5738,15.5649,15.5649,3200.0
2010-12-27 11:55:00,17.5,17.5,17.49,17.5,1100.0,15.5738,15.5738,15.5649,15.5738,1100.0
2010-12-27 12:00:00,17.5,17.51,17.5,17.5,6800.0,15.5738,15.5827,15.5738,15.5738,6800.0
2010-12-27 12:05:00,17.51,17.53,17.51,17.53,4100.0,15.5827,15.6005,15.5827,15.6005,4100.0
2010-12-27 12:10:00,17.53,17.54,17.52,17.54,10600.0,15.6005,15.6094,15.5916,15.6094,10600.0
2010-12-27 12:15:00,17.54,17.55,17.53,17.54,12000.0,15.6094,15.6183,15.6005,15.6094,12000.0
2010-12-27 12:20:00,17.54,17.55,17.54,17.54,7100.0,15.6094,15.6183,15.6094,15.6094,7100.0
2010-12-27 12:25:00,17.53,17.54,17.53,17.53,700.0,15.6005,15.6094,15.6005,15.6005,700.0
2010-12-27 12:30:00,17.54,17.54,17.53,17.53,2200.0,15.6094,15.6094,15.6005,15.6005,2200.0
2010-12-27 12:35:00,17.53,17.54,17.53,17.54,11700.0,15.6005,15.6094,15.6005,15.6094,11700.0
2010-12-27 12:40:00,17.54,17.55,17.53,17.54,27000.0,15.6094,15.6183,15.6005,15.6094,27000.0
2010-12-27 12:45:00,17.55,17.56,17.55,17.56,44500.0,15.6183,15.6272,15.6183,15.6272,44500.0
2010-12-27 12:50:00,17.56,17.56,17.55,17.56,17800.0,15.6272,15.6272,15.6183,15.6272,17800.0
2010-12-27 12:55:00,17.56,17.56,17.55,17.56,27400.0,15.6272,15.6272,15.6183,15.6272,27400.0
2010-12-27 13:00:00,17.56,17.56,17.55,17.56,17700.0,15.6272,15.6272,15.6183,15.6272,17700.0
2010-12-27 13:05:00,17.56,17.57,17.56,17.57,24200.0,15.6272,15.6361,15.6272,15.6361,24200.0
2010-12-27 13:10:00,17.57,17.59,17.56,17.58,49600.0,15.6361,15.6539,15.6272,15.645,49600.0
2010-12-27 13:15:00,17.57,17.59,17.57,17.58,26200.0,15.6361,15.6539,15.6361,15.645,26200.0
2010-12-27 13:20:00,17.58,17.59,17.58,17.58,29400.0,15.645,15.6539,15.645,15.645,29400.0
2010-12-27 13:25:00,17.58,17.59,17.57,17.59,44600.0,15.645,15.6539,15.6361,15.6539,44600.0
2010-12-27 13:30:00,17.59,17.59,17.58,17.59,18500.0,15.6539,15.6539,15.645,15.6539,18500.0
2010-12-27 13:35:00,17.59,17.59,17.58,17.59,17400.0,15.6539,15.6539,15.645,15.6539,17400.0
2010-12-27 13:40:00,17.59,17.59,17.58,17.59,18100.0,15.6539,15.6539,15.645,15.6539,18100.0
2010-12-27 13:45:00,17.59,17.59,17.58,17.59,35200.0,15.6539,15.6539,15.645,15.6539,35200.0
2010-12-27 13:50:00,17.59,17.59,17.58,17.59,93200.0,15.6539,15.6539,15.645,15.6539,93200.0
2010-12-27 13:55:00,17.59,17.6,17.58,17.6,73500.0,15.6539,15.6628,15.645,15.6628,73500.0
2010-12-27 14:00:00,17.61,17.61,17.59,17.59,25500.0,15.6717,15.6717,15.6539,15.6539,25500.0
2010-12-27 14:05:00,17.59,17.6,17.59,17.6,19700.0,15.6539,15.6628,15.6539,15.6628,19700.0
2010-12-27 14:10:00,17.6,17.6,17.58,17.58,23600.0,15.6628,15.6628,15.645,15.645,23600.0
2010-12-27 14:15:00,17.58,17.59,17.57,17.57,27300.0,15.645,15.6539,15.6361,15.6361,27300.0
2010-12-27 14:20:00,17.58,17.58,17.57,17.58,35800.0,15.645,15.645,15.6361,15.645,35800.0
2010-12-27 14:25:00,17.58,17.58,17.57,17.58,31500.0,15.645,15.645,15.6361,15.645,31500.0
2010-12-27 14:30:00,17.58,17.59,17.58,17.59,31900.0,15.645,15.6539,15.645,15.6539,31900.0
2010-12-27 14:35:00,17.59,17.59,17.58,17.59,24100.0,15.6539,15.6539,15.645,15.6539,24100.0
2010-12-27 14:40:00,17.59,17.61,17.58,17.61,95900.0,15.6539,15.6717,15.645,15.6717,95900.0
2010-12-27 14:45:00,17.61,17.61,17.6,17.61,24400.0,15.6717,15.6717,15.6628,15.6717,24400.0
2010-12-27 14:50:00,17.61,17.61,17.6,17.61,26500.0,15.6717,15.6717,15.6628,15.6717,26500.0
2010-12-27 14:55:00,17.61,17.61,17.59,17.6,36500.0,15.6717,15.6717,15.6539,15.6628,36500.0
2010-12-27 15:00:00,17.6,17.6,17.59,17.6,24600.0,15.6628,15.6628,15.6539,15.6628,24600.0
2010-12-27 15:05:00,17.6,17.6,17.59,17.6,32700.0,15.6628,15.6628,15.6539,15.6628,32700.0
2010-12-27 15:10:00,17.6,17.6,17.59,17.59,27000.0,15.6628,15.6628,15.6539,15.6539,27000.0
2010-12-27 15:15:00,17.6,17.6,17.59,17.6,22100.0,15.6628,15.6628,15.6539,15.6628,22100.0
2010-12-27 15:20:00,17.6,17.6,17.59,17.6,26700.0,15.6628,15.6628,15.6539,15.6628,26700.0
2010-12-27 15:25:00,17.6,17.6,17.59,17.6,70100.0,15.6628,15.6628,15.6539,15.6628,70100.0
2010-12-27 15:30:00,17.6,17.6,17.59,17.6,25500.0,15.6628,15.6628,15.6539,15.6628,25500.0
2010-12-27 15:35:00,17.6,17.6,17.59,17.6,34800.0,15.6628,15.6628,15.6539,15.6628,34800.0
2010-12-27 15:40:00,17.6,17.61,17.59,17.6,39400.0,15.6628,15.6717,15.6539,15.6628,39400.0
2010-12-27 15:45:00,17.6,17.61,17.59,17.6,80800.0,15.6628,15.6717,15.6539,15.6628,80800.0
2010-12-27 15:50:00,17.6,17.61,17.59,17.6,162000.0,15.6628,15.6717,15.6539,15.6628,162000.0
2010-12-27 15:55:00,17.6,17.6,17.58,17.6,355800.0,15.6628,15.6628,15.645,15.6628,355800.0
2010-12-28 09:30:00,17.62,17.64,17.52,17.53,57100.0,15.6806,15.6984,15.5916,15.6005,57100.0
2010-12-28 09:35:00,17.52,17.53,17.5,17.51,32300.0,15.5916,15.6005,15.5738,15.5827,32300.0
2010-12-28 09:40:00,17.5,17.54,17.5,17.52,71300.0,15.5738,15.6094,15.5738,15.5916,71300.0
2010-12-28 09:45:00,17.52,17.53,17.51,17.53,37900.0,15.5916,15.6005,15.5827,15.6005,37900.0
2010-12-28 09:50:00,17.52,17.52,17.51,17.52,3000.0,15.5916,15.5916,15.5827,15.5916,3000.0
2010-12-28 09:55:00,17.51,17.54,17.51,17.53,43400.0,15.5827,15.6094,15.5827,15.6005,43400.0
2010-12-28 10:00:00,17.51,17.53,17.5,17.52,29400.0,15.5827,15.6005,15.5738,15.5916,29400.0
2010-12-28 10:05:00,17.51,17.51,17.45,17.46,70300.0,15.5827,15.5827,15.5293,15.5382,70300.0
2010-12-28 10:10:00,17.46,17.46,17.43,17.43,19800.0,15.5382,15.5382,15.5115,15.5115,19800.0
2010-12-28 10:15:00,17.43,17.45,17.43,17.45,7800.0,15.5115,15.5293,15.5115,15.5293,7800.0
2010-12-28 10:20:00,17.45,17.46,17.45,17.45,2200.0,15.5293,15.5382,15.5293,15.5293,2200.0
2010-12-28 10:25:00,17.46,17.46,17.45,17.45,3900.0,15.5382,15.5382,15.5293,15.5293,3900.0
2010-12-28 10:30:00,17.46,17.46,17.43,17.43,9000.0,15.5382,15.5382,15.5115,15.5115,9000.0
2010-12-28 10:35:00,17.43,17.46,17.43,17.45,46200.0,15.5115,15.5382,15.5115,15.5293,46200.0
2010-12-28 10:40:00,17.46,17.46,17.45,17.45,11700.0,15.5382,15.5382,15.5293,15.5293,11700.0
2010-12-28 10:45:00,17.45,17.46,17.44,17.44,18500.0,15.5293,15.5382,15.5204,15.5204,18500.0
2010-12-28 10:50:00,17.43,17.44,17.42,17.43,7600.0,15.5115,15.5204,15.5026,15.5115,7600.0
2010-12-28 10:55:00,17.43,17.44,17.41,17.41,10100.0,15.5115,15.5204,15.4937,15.4937,10100.0
2010-12-28 11:00:00,17.41,17.43,17.41,17.42,18900.0,15.4937,15.5115,15.4937,15.5026,18900.0
2010-12-28 11:05:00,17.42,17.43,17.41,17.42,11000.0,15.5026,15.5115,15.4937,15.5026,11000.0
2010-12-28 11:10:00,17.42,17.44,17.42,17.42,22800.0,15.5026,15.5204,15.5026,15.5026,22800.0
2010-12-28 11:15:00,17.43,17.43,17.42,17.42,3600.0,15.5115,15.5115,15.5026,15.5026,3600.0
2010-12-28 11:20:00,17.43,17.43,17.42,17.43,4500.0,15.5115,15.5115,15.5026,15.5115,4500.0
2010-12-28 11:25:00,17.43,17.43,17.42,17.42,10100.0,15.5115,15.5115,15.5026,15.5026,10100.0
2010-12-28 11:30:00,17.43,17.43,17.41,17.42,7900.0,15.5115,15.5115,15.4937,15.5026,7900.0
2010-12-28 11:35:00,17.42,17.43,17.41,17.43,4200.0,15.5026,15.5115,15.4937,15.5115,4200.0
2010-12-28 11:40:00,17.43,17.43,17.42,17.43,5000.0,15.5115,15.5115,15.5026,15.5115,5000.0
2010-12-28 11:45:00,17.42,17.43,17.42,17.42,2100.0,15.5026,15.5115,15.5026,15.5026,2100.0
2010-12-28 11:50:00,17.42,17.42,17.41,17.42,23400.0,15.5026,15.5026,15.4937,15.5026,23400.0
2010-12-28 11:55:00,17.42,17.42,17.41,17.41,3400.0,15.5026,15.5026,15.4937,15.4937,3400.0
2010-12-28 12:00:00,17.41,17.41,17.4,17.41,8200.0,15.4937,15.4937,15.4848,15.4937,8200.0
2010-12-28 12:05:00,17.4,17.42,17.4,17.42,25200.0,15.4848,15.5026,15.4848,15.5026,25200.0
2010-12-28 12:10:00,17.42,17.43,17.41,17.42,21500.0,15.5026,15.5115,15.4937,15.5026,21500.0
2010-12-28 12:15:00,17.41,17.43,17.41,17.43,19600.0,15.4937,15.5115,15.4937,15.5115,19600.0
2010-12-28 12:20:00,17.43,17.43,17.41,17.41,11400.0,15.5115,15.5115,15.4937,15.4937,11400.0
2010-12-28 12:25:00,17.42,17.42,17.41,17.42,12300.0,15.5026,15.5026,15.4937,15.5026,12300.0
2010-12-28 12:30:00,17.42,17.42,17.41,17.41,2100.0,15.5026,15.5026,15.4937,15.4937,2100.0
2010-12-28 12:35:00,17.42,17.42,17.41,17.41,5600.0,15.5026,15.5026,15.4937,15.4937,5600.0
2010-12-28 12:40:00,17.41,17.42,17.4,17.4,18700.0,15.4937,15.5026,15.4848,15.4848,18700.0
2010-12-28 12:45:00,17.4,17.41,17.39,17.4,38900.0,15.4848,15.4937,15.4759,15.4848,38900.0
2010-12-28 12:50:00,17.39,17.4,17.38,17.39,12800.0,15.4759,15.4848,15.467,15.4759,12800.0
2010-12-28 12:55:00,17.39,17.4,17.39,17.39,92100.0,15.4759,15.4848,15.4759,15.4759,92100.0
2010-12-28 13:00:00,17.39,17.41,17.39,17.4,13800.0,15.4759,15.4937,15.4759,15.4848,13800.0
2010-12-28 13:05:00,17.41,17.41,17.39,17.4,46800.0,15.4937,15.4937,15.4759,15.4848,46800.0
2010-12-28 13:10:00,17.4,17.4,17.39,17.39,76500.0,15.4848,15.4848,15.4759,15.4759,76500.0
2010-12-28 13:15:00,17.39,17.4,17.38,17.38,51500.0,15.4759,15.4848,15.467,15.467,51500.0
2010-12-28 13:20:00,17.39,17.39,17.38,17.38,17200.0,15.4759,15.4759,15.467,15.467,17200.0
2010-12-28 13:25:00,17.39,17.39,17.38,17.38,3400.0,15.4759,15.4759,15.467,15.467,3400.0
2010-12-28 13:30:00,17.39,17.39,17.38,17.38,4400.0,15.4759,15.4759,15.467,15.467,4400.0
2010-12-28 13:35:00,17.39,17.42,17.38,17.42,41100.0,15.4759,15.5026,15.467,15.5026,41100.0
2010-12-28 13:40:00,17.41,17.41,17.4,17.4,50800.0,15.4937,15.4937,15.4848,15.4848,50800.0
2010-12-28 13:45:00,17.41,17.41,17.4,17.41,5500.0,15.4937,15.4937,15.4848,15.4937,5500.0
2010-12-28 13:50:00,17.41,17.41,17.4,17.4,2600.0,15.4937,15.4937,15.4848,15.4848,2600.0
2010-12-28 13:55:00,17.41,17.41,17.4,17.4,12500.0,15.4937,15.4937,15.4848,15.4848,12500.0
2010-12-28 14:00:00,17.41,17.41,17.4,17.4,8000.0,15.4937,15.4937,15.4848,15.4848,8000.0
2010-12-28 14:05:00,17.4,17.4,17.39,17.4,3500.0,15.4848,15.4848,15.4759,15.4848,3500.0
2010-12-28 14:10:00,17.4,17.4,17.38,17.38,133500.0,15.4848,15.4848,15.467,15.467,133500.0
2010-12-28 14:15:00,17.38,17.39,17.38,17.39,38400.0,15.467,15.4759,15.467,15.4759,38400.0
2010-12-28 14:20:00,17.39,17.41,17.39,17.41,9600.0,15.4759,15.4937,15.4759,15.4937,9600.0
2010-12-28 14:25:00,17.4,17.41,17.4,17.4,2900.0,15.4848,15.4937,15.4848,15.4848,2900.0
2010-12-28 14:30:00,17.41,17.41,17.39,17.4,6700.0,15.4937,15.4937,15.4759,15.4848,6700.0
2010-12-28 14:35:00,17.39,17.4,17.39,17.39,7100.0,15.4759,15.4848,15.4759,15.4759,7100.0
2010-12-28 14:40:00,17.4,17.4,17.39,17.39,4500.0,15.4848,15.4848,15.4759,15.4759,4500.0
2010-12-28 14:45:00,17.4,17.4,17.39,17.4,6400.0,15.4848,15.4848,15.4759,15.4848,6400.0
2010-12-28 14:50:00,17.4,17.4,17.39,17.4,25400.0,15.4848,15.4848,15.4759,15.4848,25400.0
2010-12-28 14:55:00,17.4,17.4,17.39,17.4,25200.0,15.4848,15.4848,15.4759,15.4848,25200.0
2010-12-28 15:00:00,17.4,17.4,17.39,17.4,2800.0,15.4848,15.4848,15.4759,15.4848,2800.0
2010-12-28 15:05:00,17.4,17.41,17.39,17.41,13000.0,15.4848,15.4937,15.4759,15.4937,13000.0
2010-12-28 15:10:00,17.41,17.41,17.4,17.4,8500.0,15.4937,15.4937,15.4848,15.4848,8500.0
2010-12-28 15:15:00,17.41,17.41,17.4,17.4,40400.0,15.4937,15.4937,15.4848,15.4848,40400.0
2010-12-28 15:20:00,17.41,17.41,17.4,17.41,14600.0,15.4937,15.4937,15.4848,15.4937,14600.0
2010-12-28 15:25:00,17.41,17.42,17.4,17.42,57100.0,15.4937,15.5026,15.4848,15.5026,57100.0
2010-12-28 15:30:00,17.42,17.42,17.41,17.41,8500.0,15.5026,15.5026,15.4937,15.4937,8500.0
2010-12-28 15:35:00,17.42,17.42,17.41,17.42,73400.0,15.5026,15.5026,15.4937,15.5026,73400.0
2010-12-28 15:40:00,17.41,17.42,17.41,17.42,69700.0,15.4937,15.5026,15.4937,15.5026,69700.0
2010-12-28 15:45:00,17.41,17.42,17.41,17.41,112700.0,15.4937,15.5026,15.4937,15.4937,112700.0
2010-12-28 15:50:00,17.41,17.42,17.41,17.41,29000.0,15.4937,15.5026,15.4937,15.4937,29000.0
2010-12-28 15:55:00,17.42,17.42,17.4,17.41,275200.0,15.5026,15.5026,15.4848,15.4937,275200.0
2010-12-29 09:30:00,17.44,17.46,17.43,17.46,8500.0,15.5204,15.5382,15.5115,15.5382,8500.0
2010-12-29 09:35:00,17.46,17.46,17.44,17.45,8700.0,15.5382,15.5382,15.5204,15.5293,8700.0
2010-12-29 09:40:00,17.44,17.44,17.4,17.41,52300.0,15.5204,15.5204,15.4848,15.4937,52300.0
2010-12-29 09:45:00,17.41,17.44,17.41,17.44,14500.0,15.4937,15.5204,15.4937,15.5204,14500.0
2010-12-29 09:50:00,17.45,17.47,17.45,17.47,2300.0,15.5293,15.5471,15.5293,15.5471,2300.0
2010-12-29 09:55:00,17.47,17.48,17.46,17.47,9400.0,15.5471,15.556,15.5382,15.5471,9400.0
2010-12-29 10:00:00,17.47,17.5,17.47,17.5,7500.0,15.5471,15.5738,15.5471,15.5738,7500.0
2010-12-29 10:05:00,17.5,17.5,17.48,17.48,6700.0,15.5738,15.5738,15.556,15.556,6700.0
2010-12-29 10:10:00,17.48,17.5,17.48,17.5,24400.0,15.556,15.5738,15.556,15.5738,24400.0
2010-12-29 10:15:00,17.5,17.5,17.49,17.5,13400.0,15.5738,15.5738,15.5649,15.5738,13400.0
2010-12-29 10:20:00,17.5,17.5,17.49,17.5,16200.0,15.5738,15.5738,15.5649,15.5738,16200.0
2010-12-29 10:25:00,17.5,17.5,17.47,17.48,10200.0,15.5738,15.5738,15.5471,15.556,10200.0
2010-12-29 10:30:00,17.47,17.48,17.47,17.47,10000.0,15.5471,15.556,15.5471,15.5471,10000.0
2010-12-29 10:35:00,17.48,17.48,17.47,17.48,8200.0,15.556,15.556,15.5471,15.556,8200.0
2010-12-29 10:40:00,17.48,17.48,17.46,17.47,2500.0,15.556,15.556,15.5382,15.5471,2500.0
2010-12-29 10:45:00,17.48,17.48,17.48,17.48,200.0,15.556,15.556,15.556,15.556,200.0
2010-12-29 10:50:00,17.47,17.48,17.47,17.48,20500.0,15.5471,15.556,15.5471,15.556,20500.0
2010-12-29 10:55:00,17.48,17.48,17.45,17.45,18600.0,15.556,15.556,15.5293,15.5293,18600.0
2010-12-29 11:00:00,17.46,17.46,17.45,17.45,9200.0,15.5382,15.5382,15.5293,15.5293,9200.0
2010-12-29 11:05:00,17.45,17.46,17.45,17.46,2700.0,15.5293,15.5382,15.5293,15.5382,2700.0
2010-12-29 11:10:00,17.46,17.46,17.45,17.45,8000.0,15.5382,15.5382,15.5293,15.5293,8000.0
2010-12-29 11:15:00,17.44,17.44,17.43,17.43,3300.0,15.5204,15.5204,15.5115,15.5115,3300.0
2010-12-29 11:20:00,17.43,17.45,17.42,17.45,15900.0,15.5115,15.5293,15.5026,15.5293,15900.0
2010-12-29 11:25:00,17.45,17.45,17.45,17.45,1000.0,15.5293,15.5293,15.5293,15.5293,1000.0
2010-12-29 11:30:00,17.45,17.46,17.45,17.46,79900.0,15.5293,15.5382,15.5293,15.5382,79900.0
2010-12-29 11:35:00,17.45,17.46,17.45,17.46,2700.0,15.5293,15.5382,15.5293,15.5382,2700.0
2010-12-29 11:40:00,17.45,17.45,17.44,17.45,16000.0,15.5293,15.5293,15.5204,15.5293,16000.0
2010-12-29 11:45:00,17.44,17.45,17.44,17.45,6400.0,15.5204,15.5293,15.5204,15.5293,6400.0
2010-12-29 11:50:00,17.45,17.45,17.45,17.45,1000.0,15.5293,15.5293,15.5293,15.5293,1000.0
2010-12-29 11:55:00,17.46,17.46,17.46,17.46,4500.0,15.5382,15.5382,15.5382,15.5382,4500.0
2010-12-29 12:00:00,17.46,17.47,17.46,17.46,2300.0,15.5382,15.5471,15.5382,15.5382,2300.0
2010-12-29 12:05:00,17.46,17.47,17.46,17.47,1800.0,15.5382,15.5471,15.5382,15.5471,1800.0
2010-12-29 12:10:00,17.47,17.47,17.47,17.47,16500.0,15.5471,15.5471,15.5471,15.5471,16500.0
2010-12-29 12:15:00,17.47,17.47,17.46,17.47,12000.0,15.5471,15.5471,15.5382,15.5471,12000.0
2010-12-29 12:20:00,17.47,17.47,17.47,17.47,1200.0,15.5471,15.5471,15.5471,15.5471,1200.0
2010-12-29 12:25:00,17.47,17.47,17.46,17.47,8600.0,15.5471,15.5471,15.5382,15.5471,8600.0
2010-12-29 12:30:00,17.46,17.47,17.46,17.47,2800.0,15.5382,15.5471,15.5382,15.5471,2800.0
2010-12-29 12:35:00,17.47,17.47,17.46,17.47,6200.0,15.5471,15.5471,15.5382,15.5471,6200.0
2010-12-29 12:40:00,17.46,17.47,17.46,17.47,500.0,15.5382,15.5471,15.5382,15.5471,500.0
2010-12-29 12:45:00,17.47,17.47,17.46,17.46,8800.0,15.5471,15.5471,15.5382,15.5382,8800.0
2010-12-29 12:50:00,17.46,17.46,17.45,17.45,12800.0,15.5382,15.5382,15.5293,15.5293,12800.0
2010-12-29 12:55:00,17.45,17.45,17.45,17.45,3800.0,15.5293,15.5293,15.5293,15.5293,3800.0
2010-12-29 13:00:00,17.45,17.46,17.45,17.46,2900.0,15.5293,15.5382,15.5293,15.5382,2900.0
2010-12-29 13:05:00,17.46,17.46,17.45,17.45,3400.0,15.5382,15.5382,15.5293,15.5293,3400.0
2010-12-29 13:10:00,17.46,17.46,17.45,17.46,1000.0,15.5382,15.5382,15.5293,15.5382,1000.0
2010-12-29 13:15:00,17.46,17.46,17.45,17.46,5600.0,15.5382,15.5382,15.5293,15.5382,5600.0
2010-12-29 13:20:00,17.46,17.46,17.45,17.46,4600.0,15.5382,15.5382,15.5293,15.5382,4600.0
2010-12-29 13:25:00,17.46,17.46,17.46,17.46,1300.0,15.5382,15.5382,15.5382,15.5382,1300.0
2010-12-29 13:30:00,17.46,17.46,17.45,17.46,4700.0,15.5382,15.5382,15.5293,15.5382,4700.0
2010-12-29 13:35:00,17.46,17.46,17.45,17.46,1900.0,15.5382,15.5382,15.5293,15.5382,1900.0
2010-12-29 13:40:00,17.46,17.46,17.45,17.46,6400.0,15.5382,15.5382,15.5293,15.5382,6400.0
2010-12-29 13:45:00,17.46,17.47,17.46,17.46,9500.0,15.5382,15.5471,15.5382,15.5382,9500.0
2010-12-29 13:50:00,17.47,17.47,17.46,17.47,2600.0,15.5471,15.5471,15.5382,15.5471,2600.0
2010-12-29 13:55:00,17.47,17.47,17.46,17.47,4600.0,15.5471,15.5471,15.5382,15.5471,4600.0
2010-12-29 14:00:00,17.46,17.47,17.46,17.47,19300.0,15.5382,15.5471,15.5382,15.5471,19300.0
2010-12-29 14:05:00,17.47,17.47,17.46,17.47,5600.0,15.5471,15.5471,15.5382,15.5471,5600.0
2010-12-29 14:10:00,17.47,17.48,17.47,17.48,8800.0,15.5471,15.556,15.5471,15.556,8800.0
2010-12-29 14:15:00,17.48,17.48,17.47,17.47,1000.0,15.556,15.556,15.5471,15.5471,1000.0
2010-12-29 14:20:00,17.48,17.48,17.48,17.48,3900.0,15.556,15.556,15.556,15.556,3900.0
2010-12-29 14:25:00,17.48,17.49,17.48,17.49,6400.0,15.556,15.5649,15.556,15.5649,6400.0
2010-12-29 14:30:00,17.49,17.5,17.49,17.5,13800.0,15.5649,15.5738,15.5649,15.5738,13800.0
2010-12-29 14:35:00,17.49,17.5,17.49,17.49,14200.0,15.5649,15.5738,15.5649,15.5649,14200.0
2010-12-29 14:40:00,17.49,17.49,17.48,17.49,4300.0,15.5649,15.5649,15.556,15.5649,4300.0
2010-12-29 14:45:00,17.48,17.48,17.47,17.47,13700.0,15.556,15.556,15.5471,15.5471,13700.0
2010-12-29 14:50:00,17.48,17.48,17.47,17.47,7200.0,15.556,15.556,15.5471,15.5471,7200.0
2010-12-29 14:55:00,17.48,17.48,17.47,17.48,7700.0,15.556,15.556,15.5471,15.556,7700.0
2010-12-29 15:00:00,17.48,17.49,17.47,17.48,13600.0,15.556,15.5649,15.5471,15.556,13600.0
2010-12-29 15:05:00,17.48,17.49,17.48,17.49,6900.0,15.556,15.5649,15.556,15.5649,6900.0
2010-12-29 15:10:00,17.49,17.49,17.47,17.47,107400.0,15.5649,15.5649,15.5471,15.5471,107400.0
2010-12-29 15:15:00,17.48,17.48,17.47,17.47,102800.0,15.556,15.556,15.5471,15.5471,102800.0
2010-12-29 15:20:00,17.47,17.47,17.46,17.47,40800.0,15.5471,15.5471,15.5382,15.5471,40800.0
2010-12-29 15:25:00,17.47,17.47,17.46,17.46,5500.0,15.5471,15.5471,15.5382,15.5382,5500.0
2010-12-29 15:30:00,17.47,17.47,17.47,17.47,12100.0,15.5471,15.5471,15.5471,15.5471,12100.0
2010-12-29 15:35:00,17.47,17.47,17.46,17.47,6700.0,15.5471,15.5471,15.5382,15.5471,6700.0
2010-12-29 15:40:00,17.47,17.47,17.45,17.45,134400.0,15.5471,15.5471,15.5293,15.5293,134400.0
2010-12-29 15:45:00,17.45,17.46,17.45,17.45,38800.0,15.5293,15.5382,15.5293,15.5293,38800.0
2010-12-29 15:50:00,17.45,17.46,17.45,17.45,29400.0,15.5293,15.5382,15.5293,15.5293,29400.0
2010-12-29 15:55:00,17.45,17.45,17.43,17.43,224900.0,15.5293,15.5293,15.5115,15.5115,224900.0
2010-12-30 09:30:00,17.43,17.43,17.4,17.4,36400.0,15.5115,15.5115,15.4848,15.4848,36400.0
2010-12-30 09:35:00,17.41,17.46,17.41,17.46,72600.0,15.4937,15.5382,15.4937,15.5382,72600.0
2010-12-30 09:40:00,17.46,17.5,17.45,17.5,192900.0,15.5382,15.5738,15.5293,15.5738,192900.0
2010-12-30 09:45:00,17.5,17.5,17.49,17.5,17700.0,15.5738,15.5738,15.5649,15.5738,17700.0
2010-12-30 09:50:00,17.5,17.51,17.48,17.5,35900.0,15.5738,15.5827,15.556,15.5738,35900.0
2010-12-30 09:55:00,17.5,17.5,17.42,17.45,41500.0,15.5738,15.5738,15.5026,15.5293,41500.0
2010-12-30 10:00:00,17.45,17.47,17.44,17.47,39900.0,15.5293,15.5471,15.5204,15.5471,39900.0
2010-12-30 10:05:00,17.47,17.5,17.47,17.5,129100.0,15.5471,15.5738,15.5471,15.5738,129100.0
2010-12-30 10:10:00,17.49,17.5,17.45,17.45,38000.0,15.5649,15.5738,15.5293,15.5293,38000.0
2010-12-30 10:15:00,17.45,17.47,17.45,17.47,6800.0,15.5293,15.5471,15.5293,15.5471,6800.0
2010-12-30 10:20:00,17.47,17.49,17.47,17.48,171800.0,15.5471,15.5649,15.5471,15.556,171800.0
2010-12-30 10:25:00,17.49,17.51,17.49,17.5,4700.0,15.5649,15.5827,15.5649,15.5738,4700.0
2010-12-30 10:30:00,17.51,17.51,17.49,17.49,10700.0,15.5827,15.5827,15.5649,15.5649,10700.0
2010-12-30 10:35:00,17.49,17.5,17.49,17.5,3100.0,15.5649,15.5738,15.5649,15.5738,3100.0
2010-12-30 10:40:00,17.5,17.5,17.48,17.48,4700.0,15.5738,15.5738,15.556,15.556,4700.0
2010-12-30 10:45:00,17.49,17.5,17.49,17.5,27800.0,15.5649,15.5738,15.5649,15.5738,27800.0
2010-12-30 10:50:00,17.5,17.5,17.5,17.5,800.0,15.5738,15.5738,15.5738,15.5738,800.0
2010-12-30 10:55:00,17.5,17.5,17.5,17.5,11600.0,15.5738,15.5738,15.5738,15.5738,11600.0
2010-12-30 11:00:00,17.49,17.5,17.49,17.5,500.0,15.5649,15.5738,15.5649,15.5738,500.0
2010-12-30 11:05:00,17.49,17.5,17.49,17.5,900.0,15.5649,15.5738,15.5649,15.5738,900.0
2010-12-30 11:10:00,17.5,17.5,17.49,17.49,6900.0,15.5738,15.5738,15.5649,15.5649,6900.0
2010-12-30 11:15:00,17.5,17.5,17.5,17.5,26600.0,15.5738,15.5738,15.5738,15.5738,26600.0
2010-12-30 11:20:00,17.5,17.5,17.5,17.5,2400.0,15.5738,15.5738,15.5738,15.5738,2400.0
2010-12-30 11:25:00,17.5,17.5,17.49,17.49,21400.0,15.5738,15.5738,15.5649,15.5649,21400.0
2010-12-30 11:30:00,17.5,17.5,17.49,17.49,5000.0,15.5738,15.5738,15.5649,15.5649,5000.0
2010-12-30 11:35:00,17.5,17.5,17.48,17.48,7300.0,15.5738,15.5738,15.556,15.556,7300.0
2010-12-30 11:40:00,17.48,17.48,17.47,17.48,18100.0,15.556,15.556,15.5471,15.556,18100.0
2010-12-30 11:45:00,17.48,17.48,17.47,17.48,2800.0,15.556,15.556,15.5471,15.556,2800.0
2010-12-30 11:50:00,17.48,17.48,17.47,17.47,8300.0,15.556,15.556,15.5471,15.5471,8300.0
2010-12-30 11:55:00,17.46,17.47,17.46,17.46,39600.0,15.5382,15.5471,15.5382,15.5382,39600.0
2010-12-30 12:00:00,17.46,17.47,17.46,17.47,52800.0,15.5382,15.5471,15.5382,15.5471,52800.0
2010-12-30 12:05:00,17.47,17.48,17.47,17.48,4700.0,15.5471,15.556,15.5471,15.556,4700.0
2010-12-30 12:10:00,17.48,17.48,17.45,17.45,156000.0,15.556,15.556,15.5293,15.5293,156000.0
2010-12-30 12:15:00,17.45,17.45,17.45,17.45,21200.0,15.5293,15.5293,15.5293,15.5293,21200.0
2010-12-30 12:20:00,17.46,17.47,17.46,17.46,2100.0,15.5382,15.5471,15.5382,15.5382,2100.0
2010-12-30 12:25:00,17.47,17.47,17.47,17.47,2100.0,15.5471,15.5471,15.5471,15.5471,2100.0
2010-12-30 12:30:00,17.47,17.47,17.46,17.47,3400.0,15.5471,15.5471,15.5382,15.5471,3400.0
2010-12-30 12:35:00,17.47,17.48,17.47,17.48,2000.0,15.5471,15.556,15.5471,15.556,2000.0
2010-12-30 12:40:00,17.47,17.48,17.47,17.47,10500.0,15.5471,15.556,15.5471,15.5471,10500.0
2010-12-30 12:45:00,17.48,17.48,17.47,17.48,18500.0,15.556,15.556,15.5471,15.556,18500.0
2010-12-30 12:50:00,17.48,17.48,17.47,17.47,6000.0,15.556,15.556,15.5471,15.5471,6000.0
2010-12-30 12:55:00,17.47,17.48,17.47,17.47,17000.0,15.5471,15.556,15.5471,15.5471,17000.0
2010-12-30 13:00:00,17.48,17.48,17.47,17.47,5800.0,15.556,15.556,15.5471,15.5471,5800.0
2010-12-30 13:05:00,17.47,17.48,17.47,17.47,4800.0,15.5471,15.556,15.5471,15.5471,4800.0
2010-12-30 13:10:00,17.46,17.47,17.46,17.46,1200.0,15.5382,15.5471,15.5382,15.5382,1200.0
2010-12-30 13:15:00,17.47,17.47,17.46,17.47,20700.0,15.5471,15.5471,15.5382,15.5471,20700.0
2010-12-30 13:20:00,17.47,17.47,17.46,17.47,4800.0,15.5471,15.5471,15.5382,15.5471,4800.0
2010-12-30 13:25:00,17.47,17.47,17.46,17.47,14000.0,15.5471,15.5471,15.5382,15.5471,14000.0
2010-12-30 13:30:00,17.47,17.47,17.46,17.46,11600.0,15.5471,15.5471,15.5382,15.5382,11600.0
2010-12-30 13:35:00,17.47,17.47,17.46,17.47,2600.0,15.5471,15.5471,15.5382,15.5471,2600.0
2010-12-30 13:40:00,17.46,17.47,17.46,17.47,86400.0,15.5382,15.5471,15.5382,15.5471,86400.0
2010-12-30 13:45:00,17.47,17.47,17.47,17.47,1200.0,15.5471,15.5471,15.5471,15.5471,1200.0
2010-12-30 13:50:00,17.47,17.47,17.46,17.47,1900.0,15.5471,15.5471,15.5382,15.5471,1900.0
2010-12-30 13:55:00,17.47,17.48,17.47,17.48,7300.0,15.5471,15.556,15.5471,15.556,7300.0
2010-12-30 14:00:00,17.48,17.48,17.47,17.48,1300.0,15.556,15.556,15.5471,15.556,1300.0
2010-12-30 14:05:00,17.48,17.48,17.47,17.48,1900.0,15.556,15.556,15.5471,15.556,1900.0
2010-12-30 14:10:00,17.48,17.48,17.47,17.48,4000.0,15.556,15.556,15.5471,15.556,4000.0
2010-12-30 14:15:00,17.48,17.48,17.47,17.47,1400.0,15.556,15.556,15.5471,15.5471,1400.0
2010-12-30 14:20:00,17.48,17.48,17.47,17.47,3200.0,15.556,15.556,15.5471,15.5471,3200.0
2010-12-30 14:25:00,17.47,17.48,17.47,17.48,800.0,15.5471,15.556,15.5471,15.556,800.0
2010-12-30 14:30:00,17.48,17.48,17.47,17.47,4400.0,15.556,15.556,15.5471,15.5471,4400.0
2010-12-30 14:35:00,17.47,17.47,17.46,17.47,22100.0,15.5471,15.5471,15.5382,15.5471,22100.0
2010-12-30 14:40:00,17.46,17.47,17.46,17.47,3400.0,15.5382,15.5471,15.5382,15.5471,3400.0
2010-12-30 14:45:00,17.47,17.47,17.46,17.46,1600.0,15.5471,15.5471,15.5382,15.5382,1600.0
2010-12-30 14:50:00,17.46,17.47,17.46,17.46,1700.0,15.5382,15.5471,15.5382,15.5382,1700.0
2010-12-30 14:55:00,17.47,17.47,17.46,17.47,1600.0,15.5471,15.5471,15.5382,15.5471,1600.0
2010-12-30 15:00:00,17.47,17.47,17.46,17.47,1200.0,15.5471,15.5471,15.5382,15.5471,1200.0
2010-12-30 15:05:00,17.47,17.47,17.46,17.47,4100.0,15.5471,15.5471,15.5382,15.5471,4100.0
2010-12-30 15:10:00,17.47,17.47,17.47,17.47,1500.0,15.5471,15.5471,15.5471,15.5471,1500.0
2010-12-30 15:15:00,17.47,17.47,17.47,17.47,12200.0,15.5471,15.5471,15.5471,15.5471,12200.0
2010-12-30 15:20:00,17.47,17.47,17.47,17.47,3400.0,15.5471,15.5471,15.5471,15.5471,3400.0
2010-12-30 15:25:00,17.47,17.49,17.46,17.49,41600.0,15.5471,15.5649,15.5382,15.5649,41600.0
2010-12-30 15:30:00,17.49,17.49,17.48,17.48,4200.0,15.5649,15.5649,15.556,15.556,4200.0
2010-12-30 15:35:00,17.49,17.49,17.48,17.48,22800.0,15.5649,15.5649,15.556,15.556,22800.0
2010-12-30 15:40:00,17.48,17.49,17.47,17.48,113400.0,15.556,15.5649,15.5471,15.556,113400.0
2010-12-30 15:45:00,17.47,17.48,17.45,17.45,62900.0,15.5471,15.556,15.5293,15.5293,62900.0
2010-12-30 15:50:00,17.45,17.45,17.43,17.43,46200.0,15.5293,15.5293,15.5115,15.5115,46200.0
2010-12-30 15:55:00,17.44,17.45,17.43,17.44,115900.0,15.5204,15.5293,15.5115,15.5204,115900.0
2010-12-31 09:30:00,17.41,17.45,17.41,17.45,16400.0,15.4937,15.5293,15.4937,15.5293,16400.0
2010-12-31 09:35:00,17.44,17.47,17.44,17.44,90900.0,15.5204,15.5471,15.5204,15.5204,90900.0
2010-12-31 09:40:00,17.44,17.45,17.42,17.44,134400.0,15.5204,15.5293,15.5026,15.5204,134400.0
2010-12-31 09:45:00,17.43,17.43,17.4,17.42,16400.0,15.5115,15.5115,15.4848,15.5026,16400.0
2010-12-31 09:50:00,17.42,17.46,17.42,17.44,17400.0,15.5026,15.5382,15.5026,15.5204,17400.0
2010-12-31 09:55:00,17.44,17.44,17.42,17.43,3200.0,15.5204,15.5204,15.5026,15.5115,3200.0
2010-12-31 10:00:00,17.43,17.43,17.41,17.41,9300.0,15.5115,15.5115,15.4937,15.4937,9300.0
2010-12-31 10:05:00,17.41,17.42,17.4,17.41,7000.0,15.4937,15.5026,15.4848,15.4937,7000.0
2010-12-31 10:10:00,17.42,17.43,17.41,17.43,2900.0,15.5026,15.5115,15.4937,15.5115,2900.0
2010-12-31 10:15:00,17.43,17.43,17.4,17.4,17000.0,15.5115,15.5115,15.4848,15.4848,17000.0
2010-12-31 10:20:00,17.4,17.42,17.4,17.41,1300.0,15.4848,15.5026,15.4848,15.4937,1300.0
2010-12-31 10:25:00,17.41,17.42,17.4,17.41,39600.0,15.4937,15.5026,15.4848,15.4937,39600.0
2010-12-31 10:30:00,17.42,17.43,17.42,17.43,2400.0,15.5026,15.5115,15.5026,15.5115,2400.0
2010-12-31 10:35:00,17.44,17.44,17.42,17.43,3900.0,15.5204,15.5204,15.5026,15.5115,3900.0
2010-12-31 10:40:00,17.43,17.45,17.43,17.45,39200.0,15.5115,15.5293,15.5115,15.5293,39200.0
2010-12-31 10:45:00,17.45,17.46,17.44,17.45,6900.0,15.5293,15.5382,15.5204,15.5293,6900.0
2010-12-31 10:50:00,17.46,17.47,17.46,17.47,50000.0,15.5382,15.5471,15.5382,15.5471,50000.0
2010-12-31 10:55:00,17.47,17.48,17.47,17.47,7700.0,15.5471,15.556,15.5471,15.5471,7700.0
2010-12-31 11:00:00,17.47,17.49,17.47,17.49,5200.0,15.5471,15.5649,15.5471,15.5649,5200.0
2010-12-31 11:05:00,17.48,17.48,17.48,17.48,5200.0,15.556,15.556,15.556,15.556,5200.0
2010-12-31 11:10:00,17.47,17.47,17.46,17.47,11100.0,15.5471,15.5471,15.5382,15.5471,11100.0
2010-12-31 11:15:00,17.46,17.47,17.46,17.46,2700.0,15.5382,15.5471,15.5382,15.5382,2700.0
2010-12-31 11:20:00,17.46,17.47,17.46,17.47,2200.0,15.5382,15.5471,15.5382,15.5471,2200.0
2010-12-31 11:25:00,17.47,17.47,17.47,17.47,300.0,15.5471,15.5471,15.5471,15.5471,300.0
2010-12-31 11:30:00,17.47,17.48,17.47,17.48,1500.0,15.5471,15.556,15.5471,15.556,1500.0
2010-12-31 11:35:00,17.47,17.48,17.47,17.47,1800.0,15.5471,15.556,15.5471,15.5471,1800.0
2010-12-31 11:40:00,17.47,17.48,17.47,17.48,400.0,15.5471,15.556,15.5471,15.556,400.0
2010-12-31 11:45:00,17.48,17.48,17.47,17.47,800.0,15.556,15.556,15.5471,15.5471,800.0
2010-12-31 11:50:00,17.48,17.48,17.48,17.48,100.0,15.556,15.556,15.556,15.556,100.0
2010-12-31 11:55:00,17.47,17.48,17.47,17.48,53800.0,15.5471,15.556,15.5471,15.556,53800.0
2010-12-31 12:00:00,17.48,17.49,17.47,17.49,75300.0,15.556,15.5649,15.5471,15.5649,75300.0
2010-12-31 12:05:00,17.49,17.49,17.48,17.48,600.0,15.5649,15.5649,15.556,15.556,600.0
2010-12-31 12:10:00,17.48,17.49,17.48,17.48,800.0,15.556,15.5649,15.556,15.556,800.0
2010-12-31 12:15:00,17.48,17.49,17.48,17.48,14900.0,15.556,15.5649,15.556,15.556,14900.0
2010-12-31 12:20:00,17.48,17.48,17.48,17.48,0.0,15.556,15.556,15.556,15.556,0.0
2010-12-31 12:25:00,17.49,17.49,17.48,17.49,3100.0,15.5649,15.5649,15.556,15.5649,3100.0
2010-12-31 12:30:00,17.49,17.51,17.49,17.5,406400.0,15.5649,15.5827,15.5649,15.5738,406400.0
2010-12-31 12:35:00,17.5,17.51,17.5,17.51,25000.0,15.5738,15.5827,15.5738,15.5827,25000.0
2010-12-31 12:40:00,17.51,17.51,17.48,17.49,49500.0,15.5827,15.5827,15.556,15.5649,49500.0
2010-12-31 12:45:00,17.48,17.49,17.47,17.48,58300.0,15.556,15.5649,15.5471,15.556,58300.0
2010-12-31 12:50:00,17.48,17.48,17.47,17.47,34300.0,15.556,15.556,15.5471,15.5471,34300.0
2010-12-31 12:55:00,17.48,17.49,17.48,17.49,23300.0,15.556,15.5649,15.556,15.5649,23300.0
2010-12-31 13:00:00,17.49,17.49,17.48,17.49,51400.0,15.5649,15.5649,15.556,15.5649,51400.0
2010-12-31 13:05:00,17.49,17.49,17.49,17.49,71200.0,15.5649,15.5649,15.5649,15.5649,71200.0
2010-12-31 13:10:00,17.49,17.5,17.49,17.5,600.0,15.5649,15.5738,15.5649,15.5738,600.0
2010-12-31 13:15:00,17.5,17.5,17.49,17.5,25500.0,15.5738,15.5738,15.5649,15.5738,25500.0
2010-12-31 13:20:00,17.49,17.5,17.49,17.5,600.0,15.5649,15.5738,15.5649,15.5738,600.0
2010-12-31 13:25:00,17.49,17.5,17.49,17.5,2200.0,15.5649,15.5738,15.5649,15.5738,2200.0
2010-12-31 13:30:00,17.5,17.5,17.49,17.5,1000.0,15.5738,15.5738,15.5649,15.5738,1000.0
2010-12-31 13:35:00,17.5,17.5,17.49,17.49,3900.0,15.5738,15.5738,15.5649,15.5649,3900.0
2010-12-31 13:40:00,17.5,17.5,17.47,17.47,26900.0,15.5738,15.5738,15.5471,15.5471,26900.0
2010-12-31 13:45:00,17.47,17.48,17.46,17.46,17700.0,15.5471,15.556,15.5382,15.5382,17700.0
2010-12-31 13:50:00,17.46,17.47,17.46,17.46,88000.0,15.5382,15.5471,15.5382,15.5382,88000.0
2010-12-31 13:55:00,17.46,17.46,17.46,17.46,4000.0,15.5382,15.5382,15.5382,15.5382,4000.0
2010-12-31 14:00:00,17.46,17.47,17.46,17.46,8100.0,15.5382,15.5471,15.5382,15.5382,8100.0
2010-12-31 14:05:00,17.46,17.47,17.45,17.45,2900.0,15.5382,15.5471,15.5293,15.5293,2900.0
2010-12-31 14:10:00,17.45,17.46,17.45,17.45,1400.0,15.5293,15.5382,15.5293,15.5293,1400.0
2010-12-31 14:15:00,17.45,17.46,17.44,17.44,1200.0,15.5293,15.5382,15.5204,15.5204,1200.0
2010-12-31 14:20:00,17.44,17.44,17.44,17.44,3200.0,15.5204,15.5204,15.5204,15.5204,3200.0
2010-12-31 14:25:00,17.45,17.45,17.45,17.45,200.0,15.5293,15.5293,15.5293,15.5293,200.0
2010-12-31 14:30:00,17.45,17.45,17.44,17.45,17000.0,15.5293,15.5293,15.5204,15.5293,17000.0
2010-12-31 14:35:00,17.45,17.47,17.45,17.47,9500.0,15.5293,15.5471,15.5293,15.5471,9500.0
2010-12-31 14:40:00,17.47,17.47,17.46,17.47,1700.0,15.5471,15.5471,15.5382,15.5471,1700.0
2010-12-31 14:45:00,17.46,17.47,17.46,17.46,3000.0,15.5382,15.5471,15.5382,15.5382,3000.0
2010-12-31 14:50:00,17.46,17.46,17.45,17.45,45200.0,15.5382,15.5382,15.5293,15.5293,45200.0
2010-12-31 14:55:00,17.45,17.46,17.45,17.46,1700.0,15.5293,15.5382,15.5293,15.5382,1700.0
2010-12-31 15:00:00,17.45,17.46,17.45,17.46,2400.0,15.5293,15.5382,15.5293,15.5382,2400.0
2010-12-31 15:05:00,17.45,17.46,17.45,17.45,6900.0,15.5293,15.5382,15.5293,15.5293,6900.0
2010-12-31 15:10:00,17.46,17.47,17.45,17.46,62200.0,15.5382,15.5471,15.5293,15.5382,62200.0
2010-12-31 15:15:00,17.47,17.47,17.46,17.47,2100.0,15.5471,15.5471,15.5382,15.5471,2100.0
2010-12-31 15:20:00,17.48,17.48,17.47,17.48,1600.0,15.556,15.556,15.5471,15.556,1600.0
2010-12-31 15:25:00,17.48,17.48,17.47,17.48,2400.0,15.556,15.556,15.5471,15.556,2400.0
2010-12-31 15:30:00,17.47,17.48,17.47,17.48,6800.0,15.5471,15.556,15.5471,15.556,6800.0
2010-12-31 15:35:00,17.48,17.49,17.47,17.48,94100.0,15.556,15.5649,15.5471,15.556,94100.0
2010-12-31 15:40:00,17.48,17.49,17.47,17.47,43500.0,15.556,15.5649,15.5471,15.5471,43500.0
2010-12-31 15:45:00,17.47,17.47,17.38,17.38,60300.0,15.5471,15.5471,15.467,15.467,60300.0
2010-12-31 15:50:00,17.38,17.4,17.37,17.4,25400.0,15.467,15.4848,15.4581,15.4848,25400.0
2010-12-31 15:55:00,17.4,17.41,17.39,17.4,49500.0,15.4848,15.4937,15.4759,15.4848,49500.0
2011-01-03 09:30:00,17.52,17.58,17.52,17.55,44400.0,15.5916,15.645,15.5916,15.6183,44400.0
2011-01-03 09:35:00,17.56,17.58,17.56,17.57,20000.0,15.6272,15.645,15.6272,15.6361,20000.0
2011-01-03 09:40:00,17.57,17.6,17.56,17.59,28500.0,15.6361,15.6628,15.6272,15.6539,28500.0
2011-01-03 09:45:00,17.59,17.63,17.59,17.62,19600.0,15.6539,15.6895,15.6539,15.6806,19600.0
2011-01-03 09:50:00,17.63,17.63,17.61,17.62,14500.0,15.6895,15.6895,15.6717,15.6806,14500.0
2011-01-03 09:55:00,17.62,17.63,17.61,17.61,34100.0,15.6806,15.6895,15.6717,15.6717,34100.0
2011-01-03 10:00:00,17.61,17.61,17.57,17.6,128600.0,15.6717,15.6717,15.6361,15.6628,128600.0
2011-01-03 10:05:00,17.59,17.62,17.59,17.6,39900.0,15.6539,15.6806,15.6539,15.6628,39900.0
2011-01-03 10:10:00,17.6,17.65,17.6,17.65,24900.0,15.6628,15.7073,15.6628,15.7073,24900.0
2011-01-03 10:15:00,17.65,17.7,17.65,17.7,116900.0,15.7073,15.7518,15.7073,15.7518,116900.0
2011-01-03 10:20:00,17.7,17.7,17.67,17.67,51400.0,15.7518,15.7518,15.7251,15.7251,51400.0
2011-01-03 10:25:00,17.68,17.69,17.67,17.68,84200.0,15.734,15.7429,15.7251,15.734,84200.0
2011-01-03 10:30:00,17.68,17.7,17.68,17.7,15500.0,15.734,15.7518,15.734,15.7518,15500.0
2011-01-03 10:35:00,17.69,17.7,17.68,17.69,135100.0,15.7429,15.7518,15.734,15.7429,135100.0
2011-01-03 10:40:00,17.69,17.71,17.69,17.71,26300.0,15.7429,15.7607,15.7429,15.7607,26300.0
2011-01-03 10:45:00,17.71,17.72,17.7,17.72,13400.0,15.7607,15.7696,15.7518,15.7696,13400.0
2011-01-03 10:50:00,17.72,17.76,17.72,17.75,41000.0,15.7696,15.8051,15.7696,15.7962,41000.0
2011-01-03 10:55:00,17.75,17.76,17.74,17.74,21800.0,15.7962,15.8051,15.7874,15.7874,21800.0
2011-01-03 11:00:00,17.75,17.75,17.74,17.75,9600.0,15.7962,15.7962,15.7874,15.7962,9600.0
2011-01-03 11:05:00,17.75,17.75,17.74,17.74,26100.0,15.7962,15.7962,15.7874,15.7874,26100.0
2011-01-03 11:10:00,17.74,17.74,17.73,17.73,75200.0,15.7874,15.7874,15.7785,15.7785,75200.0
2011-01-03 11:15:00,17.74,17.76,17.74,17.76,213700.0,15.7874,15.8051,15.7874,15.8051,213700.0
2011-01-03 11:20:00,17.76,17.77,17.75,17.75,30900.0,15.8051,15.814,15.7962,15.7962,30900.0
2011-01-03 11:25:00,17.76,17.76,17.75,17.76,7900.0,15.8051,15.8051,15.7962,15.8051,7900.0
2011-01-03 11:30:00,17.76,17.76,17.75,17.76,9200.0,15.8051,15.8051,15.7962,15.8051,9200.0
2011-01-03 11:35:00,17.75,17.78,17.75,17.77,95600.0,15.7962,15.8229,15.7962,15.814,95600.0
2011-01-03 11:40:00,17.76,17.77,17.74,17.74,16300.0,15.8051,15.814,15.7874,15.7874,16300.0
2011-01-03 11:45:00,17.74,17.75,17.74,17.75,13100.0,15.7874,15.7962,15.7874,15.7962,13100.0
2011-01-03 11:50:00,17.74,17.75,17.74,17.75,27000.0,15.7874,15.7962,15.7874,15.7962,27000.0
2011-01-03 11:55:00,17.75,17.75,17.74,17.75,15200.0,15.7962,15.7962,15.7874,15.7962,15200.0
2011-01-03 12:00:00,17.75,17.75,17.74,17.75,4900.0,15.7962,15.7962,15.7874,15.7962,4900.0
2011-01-03 12:05:00,17.75,17.75,17.73,17.74,14000.0,15.7962,15.7962,15.7785,15.7874,14000.0
2011-01-03 12:10:00,17.74,17.74,17.73,17.74,6300.0,15.7874,15.7874,15.7785,15.7874,6300.0
2011-01-03 12:15:00,17.74,17.74,17.73,17.74,7800.0,15.7874,15.7874,15.7785,15.7874,7800.0
2011-01-03 12:20:00,17.74,17.74,17.73,17.74,10400.0,15.7874,15.7874,15.7785,15.7874,10400.0
2011-01-03 12:25:00,17.74,17.74,17.73,17.74,33600.0,15.7874,15.7874,15.7785,15.7874,33600.0
2011-01-03 12:30:00,17.74,17.74,17.73,17.74,19100.0,15.7874,15.7874,15.7785,15.7874,19100.0
2011-01-03 12:35:00,17.74,17.74,17.73,17.74,7600.0,15.7874,15.7874,15.7785,15.7874,7600.0
2011-01-03 12:40:00,17.74,17.74,17.73,17.74,5900.0,15.7874,15.7874,15.7785,15.7874,5900.0
2011-01-03 12:45:00,17.74,17.74,17.72,17.73,15000.0,15.7874,15.7874,15.7696,15.7785,15000.0
2011-01-03 12:50:00,17.73,17.73,17.72,17.73,4300.0,15.7785,15.7785,15.7696,15.7785,4300.0
2011-01-03 12:55:00,17.73,17.73,17.67,17.69,47400.0,15.7785,15.7785,15.7251,15.7429,47400.0
2011-01-03 13:00:00,17.7,17.72,17.7,17.7,62100.0,15.7518,15.7696,15.7518,15.7518,62100.0
2011-01-03 13:05:00,17.7,17.72,17.7,17.72,28000.0,15.7518,15.7696,15.7518,15.7696,28000.0
2011-01-03 13:10:00,17.72,17.73,17.71,17.73,14600.0,15.7696,15.7785,15.7607,15.7785,14600.0
2011-01-03 13:15:00,17.73,17.73,17.7,17.71,11900.0,15.7785,15.7785,15.7518,15.7607,11900.0
2011-01-03 13:20:00,17.71,17.71,17.69,17.69,9200.0,15.7607,15.7607,15.7429,15.7429,9200.0
2011-01-03 13:25:00,17.69,17.7,17.68,17.69,7900.0,15.7429,15.7518,15.734,15.7429,7900.0
2011-01-03 13:30:00,17.69,17.71,17.68,17.68,24000.0,15.7429,15.7607,15.734,15.734,24000.0
2011-01-03 13:35:00,17.68,17.7,17.67,17.69,17900.0,15.734,15.7518,15.7251,15.7429,17900.0
2011-01-03 13:40:00,17.69,17.71,17.69,17.7,13300.0,15.7429,15.7607,15.7429,15.7518,13300.0
2011-01-03 13:45:00,17.71,17.71,17.7,17.7,15400.0,15.7607,15.7607,15.7518,15.7518,15400.0
2011-01-03 13:50:00,17.7,17.72,17.7,17.72,15300.0,15.7518,15.7696,15.7518,15.7696,15300.0
2011-01-03 13:55:00,17.72,17.72,17.71,17.72,16100.0,15.7696,15.7696,15.7607,15.7696,16100.0
2011-01-03 14:00:00,17.72,17.74,17.72,17.74,17600.0,15.7696,15.7874,15.7696,15.7874,17600.0
2011-01-03 14:05:00,17.74,17.74,17.72,17.73,10500.0,15.7874,15.7874,15.7696,15.7785,10500.0
2011-01-03 14:10:00,17.73,17.73,17.7,17.7,36500.0,15.7785,15.7785,15.7518,15.7518,36500.0
2011-01-03 14:15:00,17.7,17.73,17.7,17.73,11800.0,15.7518,15.7785,15.7518,15.7785,11800.0
2011-01-03 14:20:00,17.73,17.73,17.72,17.73,3500.0,15.7785,15.7785,15.7696,15.7785,3500.0
2011-01-03 14:25:00,17.73,17.73,17.72,17.72,15400.0,15.7785,15.7785,15.7696,15.7696,15400.0
2011-01-03 14:30:00,17.73,17.73,17.69,17.69,24000.0,15.7785,15.7785,15.7429,15.7429,24000.0
2011-01-03 14:35:00,17.7,17.7,17.69,17.69,10300.0,15.7518,15.7518,15.7429,15.7429,10300.0
2011-01-03 14:40:00,17.69,17.7,17.69,17.7,15300.0,15.7429,15.7518,15.7429,15.7518,15300.0
2011-01-03 14:45:00,17.7,17.7,17.68,17.69,49700.0,15.7518,15.7518,15.734,15.7429,49700.0
2011-01-03 14:50:00,17.69,17.7,17.69,17.69,7600.0,15.7429,15.7518,15.7429,15.7429,7600.0
2011-01-03 14:55:00,17.7,17.7,17.69,17.7,19500.0,15.7518,15.7518,15.7429,15.7518,19500.0
2011-01-03 15:00:00,17.7,17.7,17.69,17.69,13200.0,15.7518,15.7518,15.7429,15.7429,13200.0
2011-01-03 15:05:00,17.69,17.7,17.68,17.69,27000.0,15.7429,15.7518,15.734,15.7429,27000.0
2011-01-03 15:10:00,17.7,17.7,17.68,17.68,21200.0,15.7518,15.7518,15.734,15.734,21200.0
2011-01-03 15:15:00,17.68,17.69,17.67,17.68,24100.0,15.734,15.7429,15.7251,15.734,24100.0
2011-01-03 15:20:00,17.68,17.69,17.67,17.67,41900.0,15.734,15.7429,15.7251,15.7251,41900.0
2011-01-03 15:25:00,17.67,17.69,17.67,17.68,60900.0,15.7251,15.7429,15.7251,15.734,60900.0
2011-01-03 15:30:00,17.68,17.69,17.67,17.68,24800.0,15.734,15.7429,15.7251,15.734,24800.0
2011-01-03 15:35:00,17.68,17.69,17.67,17.67,29000.0,15.734,15.7429,15.7251,15.7251,29000.0
2011-01-03 15:40:00,17.67,17.69,17.67,17.67,88300.0,15.7251,15.7429,15.7251,15.7251,88300.0
2011-01-03 15:45:00,17.68,17.7,17.67,17.7,48600.0,15.734,15.7518,15.7251,15.7518,48600.0
2011-01-03 15:50:00,17.69,17.7,17.68,17.69,282400.0,15.7429,15.7518,15.734,15.7429,282400.0
2011-01-03 15:55:00,17.68,17.69,17.66,17.67,561800.0,15.734,15.7429,15.7162,15.7251,561800.0
2011-01-04 09:30:00,17.63,17.73,17.52,17.67,199400.0,15.6895,15.7785,15.5916,15.7251,199400.0
2011-01-04 09:35:00,17.67,17.7,17.64,17.64,15900.0,15.7251,15.7518,15.6984,15.6984,15900.0
2011-01-04 09:40:00,17.63,17.63,17.58,17.6,23400.0,15.6895,15.6895,15.645,15.6628,23400.0
2011-01-04 09:45:00,17.6,17.6,17.54,17.55,13700.0,15.6628,15.6628,15.6094,15.6183,13700.0
2011-01-04 09:50:00,17.54,17.55,17.5,17.5,44600.0,15.6094,15.6183,15.5738,15.5738,44600.0
2011-01-04 09:55:00,17.5,17.5,17.48,17.49,25600.0,15.5738,15.5738,15.556,15.5649,25600.0
2011-01-04 10:00:00,17.5,17.52,17.49,17.52,66500.0,15.5738,15.5916,15.5649,15.5916,66500.0
2011-01-04 10:05:00,17.52,17.53,17.49,17.51,35500.0,15.5916,15.6005,15.5649,15.5827,35500.0
2011-01-04 10:10:00,17.51,17.51,17.49,17.5,123300.0,15.5827,15.5827,15.5649,15.5738,123300.0
2011-01-04 10:15:00,17.49,17.5,17.46,17.5,20900.0,15.5649,15.5738,15.5382,15.5738,20900.0
2011-01-04 10:20:00,17.5,17.53,17.5,17.52,20200.0,15.5738,15.6005,15.5738,15.5916,20200.0
2011-01-04 10:25:00,17.53,17.53,17.5,17.5,13700.0,15.6005,15.6005,15.5738,15.5738,13700.0
2011-01-04 10:30:00,17.5,17.51,17.48,17.49,58200.0,15.5738,15.5827,15.556,15.5649,58200.0
2011-01-04 10:35:00,17.48,17.49,17.47,17.48,45200.0,15.556,15.5649,15.5471,15.556,45200.0
2011-01-04 10:40:00,17.49,17.49,17.47,17.48,3100.0,15.5649,15.5649,15.5471,15.556,3100.0
2011-01-04 10:45:00,17.47,17.47,17.44,17.44,9100.0,15.5471,15.5471,15.5204,15.5204,9100.0
2011-01-04 10:50:00,17.44,17.45,17.42,17.45,10700.0,15.5204,15.5293,15.5026,15.5293,10700.0
2011-01-04 10:55:00,17.44,17.46,17.43,17.43,24300.0,15.5204,15.5382,15.5115,15.5115,24300.0
2011-01-04 11:00:00,17.43,17.45,17.43,17.44,12000.0,15.5115,15.5293,15.5115,15.5204,12000.0
2011-01-04 11:05:00,17.44,17.44,17.39,17.39,63400.0,15.5204,15.5204,15.4759,15.4759,63400.0
2011-01-04 11:10:00,17.39,17.4,17.39,17.4,19800.0,15.4759,15.4848,15.4759,15.4848,19800.0
2011-01-04 11:15:00,17.4,17.41,17.39,17.41,68800.0,15.4848,15.4937,15.4759,15.4937,68800.0
2011-01-04 11:20:00,17.41,17.41,17.4,17.4,9100.0,15.4937,15.4937,15.4848,15.4848,9100.0
2011-01-04 11:25:00,17.4,17.41,17.34,17.34,21600.0,15.4848,15.4937,15.4314,15.4314,21600.0
2011-01-04 11:30:00,17.34,17.34,17.31,17.33,89000.0,15.4314,15.4314,15.4047,15.4225,89000.0
2011-01-04 11:35:00,17.33,17.4,17.33,17.4,378200.0,15.4225,15.4848,15.4225,15.4848,378200.0
2011-01-04 11:40:00,17.4,17.4,17.39,17.4,12300.0,15.4848,15.4848,15.4759,15.4848,12300.0
2011-01-04 11:45:00,17.39,17.4,17.38,17.38,40500.0,15.4759,15.4848,15.467,15.467,40500.0
2011-01-04 11:50:00,17.39,17.41,17.38,17.41,25500.0,15.4759,15.4937,15.467,15.4937,25500.0
2011-01-04 11:55:00,17.41,17.41,17.35,17.35,15400.0,15.4937,15.4937,15.4403,15.4403,15400.0
2011-01-04 12:00:00,17.34,17.36,17.33,17.33,13600.0,15.4314,15.4492,15.4225,15.4225,13600.0
2011-01-04 12:05:00,17.33,17.33,17.27,17.27,39700.0,15.4225,15.4225,15.3691,15.3691,39700.0
2011-01-04 12:10:00,17.27,17.29,17.27,17.29,28900.0,15.3691,15.3869,15.3691,15.3869,28900.0
2011-01-04 12:15:00,17.3,17.3,17.29,17.29,34100.0,15.3958,15.3958,15.3869,15.3869,34100.0
2011-01-04 12:20:00,17.29,17.3,17.27,17.28,28500.0,15.3869,15.3958,15.3691,15.378,28500.0
2011-01-04 12:25:00,17.28,17.28,17.23,17.23,38500.0,15.378,15.378,15.3335,15.3335,38500.0
2011-01-04 12:30:00,17.23,17.25,17.22,17.23,52300.0,15.3335,15.3513,15.3246,15.3335,52300.0
2011-01-04 12:35:00,17.23,17.26,17.23,17.25,38400.0,15.3335,15.3602,15.3335,15.3513,38400.0
2011-01-04 12:40:00,17.25,17.26,17.22,17.22,141900.0,15.3513,15.3602,15.3246,15.3246,141900.0
2011-01-04 12:45:00,17.22,17.23,17.21,17.22,48400.0,15.3246,15.3335,15.3157,15.3246,48400.0
2011-01-04 12:50:00,17.23,17.24,17.22,17.23,44300.0,15.3335,15.3424,15.3246,15.3335,44300.0
2011-01-04 12:55:00,17.23,17.26,17.23,17.25,67000.0,15.3335,15.3602,15.3335,15.3513,67000.0
2011-01-04 13:00:00,17.26,17.28,17.25,17.27,68200.0,15.3602,15.378,15.3513,15.3691,68200.0
2011-01-04 13:05:00,17.27,17.28,17.26,17.26,41300.0,15.3691,15.378,15.3602,15.3602,41300.0
2011-01-04 13:10:00,17.26,17.28,17.26,17.28,45700.0,15.3602,15.378,15.3602,15.378,45700.0
2011-01-04 13:15:00,17.28,17.31,17.28,17.3,37600.0,15.378,15.4047,15.378,15.3958,37600.0
2011-01-04 13:20:00,17.3,17.31,17.29,17.29,23400.0,15.3958,15.4047,15.3869,15.3869,23400.0
2011-01-04 13:25:00,17.29,17.3,17.29,17.29,12100.0,15.3869,15.3958,15.3869,15.3869,12100.0
2011-01-04 13:30:00,17.29,17.31,17.29,17.29,34700.0,15.3869,15.4047,15.3869,15.3869,34700.0
2011-01-04 13:35:00,17.29,17.29,17.28,17.29,22500.0,15.3869,15.3869,15.378,15.3869,22500.0
2011-01-04 13:40:00,17.29,17.29,17.28,17.28,7600.0,15.3869,15.3869,15.378,15.378,7600.0
2011-01-04 13:45:00,17.29,17.29,17.28,17.28,4900.0,15.3869,15.3869,15.378,15.378,4900.0
2011-01-04 13:50:00,17.28,17.29,17.27,17.28,4700.0,15.378,15.3869,15.3691,15.378,4700.0
2011-01-04 13:55:00,17.28,17.28,17.26,17.26,133300.0,15.378,15.378,15.3602,15.3602,133300.0
2011-01-04 14:00:00,17.26,17.28,17.26,17.26,14600.0,15.3602,15.378,15.3602,15.3602,14600.0
2011-01-04 14:05:00,17.26,17.32,17.26,17.32,27200.0,15.3602,15.4136,15.3602,15.4136,27200.0
2011-01-04 14:10:00,17.32,17.32,17.3,17.32,22900.0,15.4136,15.4136,15.3958,15.4136,22900.0
2011-01-04 14:15:00,17.32,17.32,17.32,17.32,25300.0,15.4136,15.4136,15.4136,15.4136,25300.0
2011-01-04 14:20:00,17.32,17.36,17.32,17.36,322900.0,15.4136,15.4492,15.4136,15.4492,322900.0
2011-01-04 14:25:00,17.35,17.36,17.35,17.36,6600.0,15.4403,15.4492,15.4403,15.4492,6600.0
2011-01-04 14:30:00,17.36,17.36,17.33,17.34,13900.0,15.4492,15.4492,15.4225,15.4314,13900.0
2011-01-04 14:35:00,17.34,17.34,17.32,17.32,6900.0,15.4314,15.4314,15.4136,15.4136,6900.0
2011-01-04 14:40:00,17.33,17.35,17.33,17.34,10900.0,15.4225,15.4403,15.4225,15.4314,10900.0
2011-01-04 14:45:00,17.35,17.35,17.33,17.34,9300.0,15.4403,15.4403,15.4225,15.4314,9300.0
2011-01-04 14:50:00,17.34,17.34,17.33,17.34,5500.0,15.4314,15.4314,15.4225,15.4314,5500.0
2011-01-04 14:55:00,17.34,17.34,17.32,17.33,41700.0,15.4314,15.4314,15.4136,15.4225,41700.0
2011-01-04 15:00:00,17.32,17.33,17.32,17.32,25500.0,15.4136,15.4225,15.4136,15.4136,25500.0
2011-01-04 15:05:00,17.31,17.32,17.3,17.3,24100.0,15.4047,15.4136,15.3958,15.3958,24100.0
2011-01-04 15:10:00,17.3,17.3,17.29,17.29,7800.0,15.3958,15.3958,15.3869,15.3869,7800.0
2011-01-04 15:15:00,17.29,17.3,17.29,17.3,13800.0,15.3869,15.3958,15.3869,15.3958,13800.0
2011-01-04 15:20:00,17.3,17.32,17.29,17.32,43900.0,15.3958,15.4136,15.3869,15.4136,43900.0
2011-01-04 15:25:00,17.32,17.35,17.32,17.33,37500.0,15.4136,15.4403,15.4136,15.4225,37500.0
2011-01-04 15:30:00,17.33,17.34,17.3,17.3,24900.0,15.4225,15.4314,15.3958,15.3958,24900.0
2011-01-04 15:35:00,17.3,17.32,17.3,17.32,45700.0,15.3958,15.4136,15.3958,15.4136,45700.0
2011-01-04 15:40:00,17.32,17.33,17.31,17.33,101200.0,15.4136,15.4225,15.4047,15.4225,101200.0
2011-01-04 15:45:00,17.33,17.34,17.32,17.33,111600.0,15.4225,15.4314,15.4136,15.4225,111600.0
2011-01-04 15:50:00,17.33,17.33,17.32,17.32,83900.0,15.4225,15.4225,15.4136,15.4136,83900.0
2011-01-04 15:55:00,17.32,17.33,17.31,17.31,450400.0,15.4136,15.4225,15.4047,15.4047,450400.0
2011-01-05 09:30:00,17.26,17.35,17.24,17.32,147000.0,15.3602,15.4403,15.3424,15.4136,147000.0
2011-01-05 09:35:00,17.31,17.35,17.29,17.34,46600.0,15.4047,15.4403,15.3869,15.4314,46600.0
2011-01-05 09:40:00,17.34,17.44,17.32,17.43,238300.0,15.4314,15.5204,15.4136,15.5115,238300.0
2011-01-05 09:45:00,17.43,17.48,17.43,17.48,279200.0,15.5115,15.556,15.5115,15.556,279200.0
2011-01-05 09:50:00,17.48,17.5,17.48,17.49,134900.0,15.556,15.5738,15.556,15.5649,134900.0
2011-01-05 09:55:00,17.49,17.49,17.47,17.47,75500.0,15.5649,15.5649,15.5471,15.5471,75500.0
2011-01-05 10:00:00,17.49,17.52,17.48,17.52,95700.0,15.5649,15.5916,15.556,15.5916,95700.0
2011-01-05 10:05:00,17.51,17.55,17.51,17.55,121900.0,15.5827,15.6183,15.5827,15.6183,121900.0
2011-01-05 10:10:00,17.55,17.55,17.51,17.51,73200.0,15.6183,15.6183,15.5827,15.5827,73200.0
2011-01-05 10:15:00,17.52,17.53,17.5,17.51,28300.0,15.5916,15.6005,15.5738,15.5827,28300.0
2011-01-05 10:20:00,17.52,17.53,17.5,17.51,28400.0,15.5916,15.6005,15.5738,15.5827,28400.0
2011-01-05 10:25:00,17.5,17.5,17.48,17.49,113400.0,15.5738,15.5738,15.556,15.5649,113400.0
2011-01-05 10:30:00,17.49,17.49,17.47,17.47,35200.0,15.5649,15.5649,15.5471,15.5471,35200.0
2011-01-05 10:35:00,17.48,17.49,17.48,17.48,3500.0,15.556,15.5649,15.556,15.556,3500.0
2011-01-05 10:40:00,17.48,17.51,17.48,17.51,6400.0,15.556,15.5827,15.556,15.5827,6400.0
2011-01-05 10:45:00,17.51,17.52,17.51,17.51,17700.0,15.5827,15.5916,15.5827,15.5827,17700.0
2011-01-05 10:50:00,17.51,17.52,17.5,17.5,6000.0,15.5827,15.5916,15.5738,15.5738,6000.0
2011-01-05 10:55:00,17.5,17.5,17.48,17.48,1700.0,15.5738,15.5738,15.556,15.556,1700.0
2011-01-05 11:00:00,17.49,17.5,17.49,17.5,84200.0,15.5649,15.5738,15.5649,15.5738,84200.0
2011-01-05 11:05:00,17.5,17.52,17.5,17.52,8400.0,15.5738,15.5916,15.5738,15.5916,8400.0
2011-01-05 11:10:00,17.51,17.52,17.49,17.49,22600.0,15.5827,15.5916,15.5649,15.5649,22600.0
2011-01-05 11:15:00,17.5,17.5,17.49,17.5,14400.0,15.5738,15.5738,15.5649,15.5738,14400.0
2011-01-05 11:20:00,17.5,17.52,17.5,17.5,234900.0,15.5738,15.5916,15.5738,15.5738,234900.0
2011-01-05 11:25:00,17.5,17.51,17.5,17.5,199200.0,15.5738,15.5827,15.5738,15.5738,199200.0
2011-01-05 11:30:00,17.5,17.52,17.5,17.51,70900.0,15.5738,15.5916,15.5738,15.5827,70900.0
2011-01-05 11:35:00,17.51,17.54,17.51,17.54,25900.0,15.5827,15.6094,15.5827,15.6094,25900.0
2011-01-05 11:40:00,17.54,17.54,17.51,17.51,10000.0,15.6094,15.6094,15.5827,15.5827,10000.0
2011-01-05 11:45:00,17.5,17.52,17.5,17.52,7500.0,15.5738,15.5916,15.5738,15.5916,7500.0
2011-01-05 11:50:00,17.53,17.53,17.52,17.52,6300.0,15.6005,15.6005,15.5916,15.5916,6300.0
2011-01-05 11:55:00,17.52,17.54,17.52,17.54,4500.0,15.5916,15.6094,15.5916,15.6094,4500.0
2011-01-05 12:00:00,17.55,17.55,17.53,17.54,3200.0,15.6183,15.6183,15.6005,15.6094,3200.0
2011-01-05 12:05:00,17.54,17.55,17.54,17.55,6600.0,15.6094,15.6183,15.6094,15.6183,6600.0
2011-01-05 12:10:00,17.54,17.55,17.52,17.52,25000.0,15.6094,15.6183,15.5916,15.5916,25000.0
2011-01-05 12:15:00,17.52,17.53,17.52,17.53,3000.0,15.5916,15.6005,15.5916,15.6005,3000.0
2011-01-05 12:20:00,17.54,17.54,17.52,17.53,5000.0,15.6094,15.6094,15.5916,15.6005,5000.0
2011-01-05 12:25:00,17.54,17.54,17.52,17.52,11800.0,15.6094,15.6094,15.5916,15.5916,11800.0
2011-01-05 12:30:00,17.52,17.53,17.51,17.53,9100.0,15.5916,15.6005,15.5827,15.6005,9100.0
2011-01-05 12:35:00,17.53,17.55,17.53,17.53,11900.0,15.6005,15.6183,15.6005,15.6005,11900.0
2011-01-05 12:40:00,17.53,17.53,17.52,17.52,24400.0,15.6005,15.6005,15.5916,15.5916,24400.0
2011-01-05 12:45:00,17.52,17.52,17.51,17.51,5100.0,15.5916,15.5916,15.5827,15.5827,5100.0
2011-01-05 12:50:00,17.51,17.51,17.5,17.5,600.0,15.5827,15.5827,15.5738,15.5738,600.0
2011-01-05 12:55:00,17.5,17.51,17.49,17.49,17000.0,15.5738,15.5827,15.5649,15.5649,17000.0
2011-01-05 13:00:00,17.49,17.49,17.46,17.48,26400.0,15.5649,15.5649,15.5382,15.556,26400.0
2011-01-05 13:05:00,17.48,17.48,17.47,17.47,7700.0,15.556,15.556,15.5471,15.5471,7700.0
2011-01-05 13:10:00,17.48,17.48,17.45,17.45,15200.0,15.556,15.556,15.5293,15.5293,15200.0
2011-01-05 13:15:00,17.46,17.48,17.45,17.47,14300.0,15.5382,15.556,15.5293,15.5471,14300.0
2011-01-05 13:20:00,17.47,17.49,17.46,17.46,11400.0,15.5471,15.5649,15.5382,15.5382,11400.0
2011-01-05 13:25:00,17.47,17.47,17.47,17.47,3300.0,15.5471,15.5471,15.5471,15.5471,3300.0
2011-01-05 13:30:00,17.47,17.47,17.46,17.47,4700.0,15.5471,15.5471,15.5382,15.5471,4700.0
2011-01-05 13:35:00,17.47,17.49,17.46,17.49,19200.0,15.5471,15.5649,15.5382,15.5649,19200.0
2011-01-05 13:40:00,17.48,17.48,17.45,17.45,14900.0,15.556,15.556,15.5293,15.5293,14900.0
2011-01-05 13:45:00,17.46,17.49,17.46,17.49,12900.0,15.5382,15.5649,15.5382,15.5649,12900.0
2011-01-05 13:50:00,17.49,17.5,17.49,17.49,6700.0,15.5649,15.5738,15.5649,15.5649,6700.0
2011-01-05 13:55:00,17.5,17.5,17.49,17.49,106000.0,15.5738,15.5738,15.5649,15.5649,106000.0
2011-01-05 14:00:00,17.49,17.51,17.49,17.51,7900.0,15.5649,15.5827,15.5649,15.5827,7900.0
2011-01-05 14:05:00,17.51,17.51,17.5,17.5,6400.0,15.5827,15.5827,15.5738,15.5738,6400.0
2011-01-05 14:10:00,17.51,17.51,17.5,17.51,6400.0,15.5827,15.5827,15.5738,15.5827,6400.0
2011-01-05 14:15:00,17.51,17.52,17.5,17.52,8100.0,15.5827,15.5916,15.5738,15.5916,8100.0
2011-01-05 14:20:00,17.52,17.53,17.52,17.52,36900.0,15.5916,15.6005,15.5916,15.5916,36900.0
2011-01-05 14:25:00,17.51,17.52,17.51,17.51,6500.0,15.5827,15.5916,15.5827,15.5827,6500.0
2011-01-05 14:30:00,17.51,17.53,17.51,17.52,51700.0,15.5827,15.6005,15.5827,15.5916,51700.0
2011-01-05 14:35:00,17.52,17.53,17.52,17.52,30300.0,15.5916,15.6005,15.5916,15.5916,30300.0
2011-01-05 14:40:00,17.53,17.53,17.51,17.51,7400.0,15.6005,15.6005,15.5827,15.5827,7400.0
2011-01-05 14:45:00,17.51,17.53,17.51,17.52,7600.0,15.5827,15.6005,15.5827,15.5916,7600.0
2011-01-05 14:50:00,17.53,17.53,17.52,17.53,4000.0,15.6005,15.6005,15.5916,15.6005,4000.0
2011-01-05 14:55:00,17.52,17.54,17.52,17.53,18600.0,15.5916,15.6094,15.5916,15.6005,18600.0
2011-01-05 15:00:00,17.52,17.54,17.52,17.54,41000.0,15.5916,15.6094,15.5916,15.6094,41000.0
2011-01-05 15:05:00,17.54,17.54,17.53,17.54,15600.0,15.6094,15.6094,15.6005,15.6094,15600.0
2011-01-05 15:10:00,17.54,17.57,17.54,17.56,174100.0,15.6094,15.6361,15.6094,15.6272,174100.0
2011-01-05 15:15:00,17.56,17.57,17.55,17.57,22700.0,15.6272,15.6361,15.6183,15.6361,22700.0
2011-01-05 15:20:00,17.57,17.57,17.55,17.56,36900.0,15.6361,15.6361,15.6183,15.6272,36900.0
2011-01-05 15:25:00,17.56,17.57,17.56,17.57,95500.0,15.6272,15.6361,15.6272,15.6361,95500.0
2011-01-05 15:30:00,17.57,17.57,17.56,17.56,29700.0,15.6361,15.6361,15.6272,15.6272,29700.0
2011-01-05 15:35:00,17.57,17.57,17.56,17.56,10000.0,15.6361,15.6361,15.6272,15.6272,10000.0
2011-01-05 15:40:00,17.56,17.57,17.54,17.54,26400.0,15.6272,15.6361,15.6094,15.6094,26400.0
2011-01-05 15:45:00,17.54,17.56,17.54,17.55,66000.0,15.6094,15.6272,15.6094,15.6183,66000.0
2011-01-05 15:50:00,17.56,17.57,17.55,17.56,149200.0,15.6272,15.6361,15.6183,15.6272,149200.0
2011-01-05 15:55:00,17.56,17.59,17.56,17.57,573800.0,15.6272,15.6539,15.6272,15.6361,573800.0
2011-01-06 09:30:00,17.67,17.71,17.54,17.6,154700.0,15.7251,15.7607,15.6094,15.6628,154700.0
2011-01-06 09:35:00,17.59,17.62,17.58,17.61,74000.0,15.6539,15.6806,15.645,15.6717,74000.0
2011-01-06 09:40:00,17.6,17.61,17.56,17.61,87900.0,15.6628,15.6717,15.6272,15.6717,87900.0
2011-01-06 09:45:00,17.61,17.65,17.61,17.65,55800.0,15.6717,15.7073,15.6717,15.7073,55800.0
2011-01-06 09:50:00,17.66,17.67,17.65,17.67,13400.0,15.7162,15.7251,15.7073,15.7251,13400.0
2011-01-06 09:55:00,17.67,17.68,17.66,17.67,16100.0,15.7251,15.734,15.7162,15.7251,16100.0
2011-01-06 10:00:00,17.67,17.71,17.66,17.66,35700.0,15.7251,15.7607,15.7162,15.7162,35700.0
2011-01-06 10:05:00,17.66,17.67,17.65,17.65,23700.0,15.7162,15.7251,15.7073,15.7073,23700.0
2011-01-06 10:10:00,17.65,17.65,17.61,17.62,84200.0,15.7073,15.7073,15.6717,15.6806,84200.0
2011-01-06 10:15:00,17.62,17.67,17.61,17.67,23500.0,15.6806,15.7251,15.6717,15.7251,23500.0
2011-01-06 10:20:00,17.68,17.69,17.68,17.69,6900.0,15.734,15.7429,15.734,15.7429,6900.0
2011-01-06 10:25:00,17.7,17.75,17.7,17.75,24500.0,15.7518,15.7962,15.7518,15.7962,24500.0
2011-01-06 10:30:00,17.75,17.75,17.73,17.74,46700.0,15.7962,15.7962,15.7785,15.7874,46700.0
2011-01-06 10:35:00,17.75,17.77,17.74,17.77,5800.0,15.7962,15.814,15.7874,15.814,5800.0
2011-01-06 10:40:00,17.76,17.77,17.74,17.75,50800.0,15.8051,15.814,15.7874,15.7962,50800.0
2011-01-06 10:45:00,17.74,17.76,17.74,17.75,12800.0,15.7874,15.8051,15.7874,15.7962,12800.0
2011-01-06 10:50:00,17.74,17.74,17.69,17.7,38200.0,15.7874,15.7874,15.7429,15.7518,38200.0
2011-01-06 10:55:00,17.7,17.7,17.68,17.69,54200.0,15.7518,15.7518,15.734,15.7429,54200.0
2011-01-06 11:00:00,17.7,17.7,17.62,17.63,37800.0,15.7518,15.7518,15.6806,15.6895,37800.0
2011-01-06 11:05:00,17.62,17.62,17.58,17.58,188000.0,15.6806,15.6806,15.645,15.645,188000.0
2011-01-06 11:10:00,17.58,17.61,17.57,17.61,41200.0,15.645,15.6717,15.6361,15.6717,41200.0
2011-01-06 11:15:00,17.61,17.62,17.61,17.62,25600.0,15.6717,15.6806,15.6717,15.6806,25600.0
2011-01-06 11:20:00,17.61,17.61,17.6,17.6,3400.0,15.6717,15.6717,15.6628,15.6628,3400.0
2011-01-06 11:25:00,17.6,17.61,17.6,17.6,16100.0,15.6628,15.6717,15.6628,15.6628,16100.0
2011-01-06 11:30:00,17.6,17.65,17.6,17.64,21600.0,15.6628,15.7073,15.6628,15.6984,21600.0
2011-01-06 11:35:00,17.64,17.64,17.61,17.61,13100.0,15.6984,15.6984,15.6717,15.6717,13100.0
2011-01-06 11:40:00,17.61,17.61,17.59,17.61,10900.0,15.6717,15.6717,15.6539,15.6717,10900.0
2011-01-06 11:45:00,17.62,17.64,17.61,17.63,13200.0,15.6806,15.6984,15.6717,15.6895,13200.0
2011-01-06 11:50:00,17.64,17.65,17.63,17.65,15600.0,15.6984,15.7073,15.6895,15.7073,15600.0
2011-01-06 11:55:00,17.64,17.65,17.64,17.65,3300.0,15.6984,15.7073,15.6984,15.7073,3300.0
2011-01-06 12:00:00,17.65,17.65,17.64,17.64,2800.0,15.7073,15.7073,15.6984,15.6984,2800.0
2011-01-06 12:05:00,17.65,17.65,17.63,17.63,27500.0,15.7073,15.7073,15.6895,15.6895,27500.0
2011-01-06 12:10:00,17.63,17.65,17.62,17.64,14000.0,15.6895,15.7073,15.6806,15.6984,14000.0
2011-01-06 12:15:00,17.63,17.64,17.63,17.63,1900.0,15.6895,15.6984,15.6895,15.6895,1900.0
2011-01-06 12:20:00,17.63,17.64,17.62,17.64,9300.0,15.6895,15.6984,15.6806,15.6984,9300.0
2011-01-06 12:25:00,17.63,17.65,17.63,17.64,4800.0,15.6895,15.7073,15.6895,15.6984,4800.0
2011-01-06 12:30:00,17.65,17.65,17.63,17.64,4800.0,15.7073,15.7073,15.6895,15.6984,4800.0
2011-01-06 12:35:00,17.63,17.64,17.61,17.62,5600.0,15.6895,15.6984,15.6717,15.6806,5600.0
2011-01-06 12:40:00,17.61,17.65,17.61,17.65,18100.0,15.6717,15.7073,15.6717,15.7073,18100.0
2011-01-06 12:45:00,17.65,17.66,17.65,17.66,12400.0,15.7073,15.7162,15.7073,15.7162,12400.0
2011-01-06 12:50:00,17.65,17.66,17.65,17.66,9300.0,15.7073,15.7162,15.7073,15.7162,9300.0
2011-01-06 12:55:00,17.65,17.68,17.65,17.67,24900.0,15.7073,15.734,15.7073,15.7251,24900.0
2011-01-06 13:00:00,17.65,17.66,17.61,17.61,8300.0,15.7073,15.7162,15.6717,15.6717,8300.0
2011-01-06 13:05:00,17.62,17.63,17.62,17.62,45200.0,15.6806,15.6895,15.6806,15.6806,45200.0
2011-01-06 13:10:00,17.63,17.63,17.61,17.62,46700.0,15.6895,15.6895,15.6717,15.6806,46700.0
2011-01-06 13:15:00,17.62,17.63,17.61,17.63,15800.0,15.6806,15.6895,15.6717,15.6895,15800.0
2011-01-06 13:20:00,17.64,17.64,17.62,17.62,15700.0,15.6984,15.6984,15.6806,15.6806,15700.0
2011-01-06 13:25:00,17.62,17.62,17.61,17.62,1400.0,15.6806,15.6806,15.6717,15.6806,1400.0
2011-01-06 13:30:00,17.62,17.63,17.62,17.63,3000.0,15.6806,15.6895,15.6806,15.6895,3000.0
2011-01-06 13:35:00,17.63,17.64,17.63,17.64,3300.0,15.6895,15.6984,15.6895,15.6984,3300.0
2011-01-06 13:40:00,17.64,17.65,17.64,17.65,10100.0,15.6984,15.7073,15.6984,15.7073,10100.0
2011-01-06 13:45:00,17.65,17.67,17.65,17.66,10500.0,15.7073,15.7251,15.7073,15.7162,10500.0
2011-01-06 13:50:00,17.65,17.67,17.65,17.67,4000.0,15.7073,15.7251,15.7073,15.7251,4000.0
2011-01-06 13:55:00,17.68,17.7,17.67,17.7,9600.0,15.734,15.7518,15.7251,15.7518,9600.0
2011-01-06 14:00:00,17.7,17.72,17.69,17.72,8000.0,15.7518,15.7696,15.7429,15.7696,8000.0
2011-01-06 14:05:00,17.71,17.73,17.71,17.72,68400.0,15.7607,15.7785,15.7607,15.7696,68400.0
2011-01-06 14:10:00,17.72,17.73,17.7,17.71,10300.0,15.7696,15.7785,15.7518,15.7607,10300.0
2011-01-06 14:15:00,17.7,17.72,17.7,17.71,5400.0,15.7518,15.7696,15.7518,15.7607,5400.0
2011-01-06 14:20:00,17.72,17.72,17.7,17.71,16200.0,15.7696,15.7696,15.7518,15.7607,16200.0
2011-01-06 14:25:00,17.71,17.74,17.71,17.73,14800.0,15.7607,15.7874,15.7607,15.7785,14800.0
2011-01-06 14:30:00,17.73,17.73,17.7,17.7,12600.0,15.7785,15.7785,15.7518,15.7518,12600.0
2011-01-06 14:35:00,17.7,17.7,17.69,17.69,1800.0,15.7518,15.7518,15.7429,15.7429,1800.0
2011-01-06 14:40:00,17.7,17.7,17.65,17.65,17500.0,15.7518,15.7518,15.7073,15.7073,17500.0
2011-01-06 14:45:00,17.66,17.67,17.63,17.63,13600.0,15.7162,15.7251,15.6895,15.6895,13600.0
2011-01-06 14:50:00,17.62,17.62,17.6,17.62,20800.0,15.6806,15.6806,15.6628,15.6806,20800.0
2011-01-06 14:55:00,17.62,17.63,17.61,17.61,5500.0,15.6806,15.6895,15.6717,15.6717,5500.0
2011-01-06 15:00:00,17.62,17.63,17.61,17.61,29300.0,15.6806,15.6895,15.6717,15.6717,29300.0
2011-01-06 15:05:00,17.62,17.64,17.61,17.62,8800.0,15.6806,15.6984,15.6717,15.6806,8800.0
2011-01-06 15:10:00,17.62,17.64,17.62,17.63,2600.0,15.6806,15.6984,15.6806,15.6895,2600.0
2011-01-06 15:15:00,17.64,17.64,17.62,17.63,4500.0,15.6984,15.6984,15.6806,15.6895,4500.0
2011-01-06 15:20:00,17.62,17.63,17.61,17.62,5900.0,15.6806,15.6895,15.6717,15.6806,5900.0
2011-01-06 15:25:00,17.62,17.64,17.6,17.64,19400.0,15.6806,15.6984,15.6628,15.6984,19400.0
2011-01-06 15:30:00,17.64,17.64,17.61,17.61,8200.0,15.6984,15.6984,15.6717,15.6717,8200.0
2011-01-06 15:35:00,17.61,17.66,17.61,17.65,20200.0,15.6717,15.7162,15.6717,15.7073,20200.0
2011-01-06 15:40:00,17.65,17.67,17.65,17.67,26400.0,15.7073,15.7251,15.7073,15.7251,26400.0
2011-01-06 15:45:00,17.66,17.69,17.66,17.67,226400.0,15.7162,15.7429,15.7162,15.7251,226400.0
2011-01-06 15:50:00,17.66,17.7,17.66,17.68,263600.0,15.7162,15.7518,15.7162,15.734,263600.0
2011-01-06 15:55:00,17.68,17.7,17.68,17.69,358400.0,15.734,15.7518,15.734,15.7429,358400.0
2011-01-07 09:30:00,17.86,17.94,17.83,17.94,138600.0,15.8941,15.9653,15.8674,15.9653,138600.0
2011-01-07 09:35:00,17.95,18.03,17.92,17.93,389100.0,15.9742,16.0454,15.9475,15.9564,389100.0
2011-01-07 09:40:00,17.93,17.93,17.8,17.82,79100.0,15.9564,15.9564,15.8407,15.8585,79100.0
2011-01-07 09:45:00,17.83,17.85,17.75,17.76,392800.0,15.8674,15.8852,15.7962,15.8051,392800.0
2011-01-07 09:50:00,17.76,17.77,17.72,17.76,34000.0,15.8051,15.814,15.7696,15.8051,34000.0
2011-01-07 09:55:00,17.76,17.78,17.74,17.77,65100.0,15.8051,15.8229,15.7874,15.814,65100.0
2011-01-07 10:00:00,17.77,17.82,17.76,17.81,28000.0,15.814,15.8585,15.8051,15.8496,28000.0
2011-01-07 10:05:00,17.81,17.83,17.79,17.83,37400.0,15.8496,15.8674,15.8318,15.8674,37400.0
2011-01-07 10:10:00,17.83,17.87,17.83,17.87,16100.0,15.8674,15.903,15.8674,15.903,16100.0
2011-01-07 10:15:00,17.88,17.89,17.86,17.87,19700.0,15.9119,15.9208,15.8941,15.903,19700.0
2011-01-07 10:20:00,17.87,17.88,17.84,17.86,9500.0,15.903,15.9119,15.8763,15.8941,9500.0
2011-01-07 10:25:00,17.85,17.87,17.85,17.87,14200.0,15.8852,15.903,15.8852,15.903,14200.0
2011-01-07 10:30:00,17.87,17.9,17.86,17.9,14900.0,15.903,15.9297,15.8941,15.9297,14900.0
2011-01-07 10:35:00,17.89,17.89,17.87,17.87,16100.0,15.9208,15.9208,15.903,15.903,16100.0
2011-01-07 10:40:00,17.87,17.87,17.82,17.82,15700.0,15.903,15.903,15.8585,15.8585,15700.0
2011-01-07 10:45:00,17.81,17.83,17.8,17.82,29400.0,15.8496,15.8674,15.8407,15.8585,29400.0
2011-01-07 10:50:00,17.82,17.82,17.78,17.79,23700.0,15.8585,15.8585,15.8229,15.8318,23700.0
2011-01-07 10:55:00,17.78,17.82,17.77,17.8,18500.0,15.8229,15.8585,15.814,15.8407,18500.0
2011-01-07 11:00:00,17.8,17.81,17.78,17.81,20900.0,15.8407,15.8496,15.8229,15.8496,20900.0
2011-01-07 11:05:00,17.8,17.81,17.74,17.74,206300.0,15.8407,15.8496,15.7874,15.7874,206300.0
2011-01-07 11:10:00,17.74,17.76,17.74,17.75,30500.0,15.7874,15.8051,15.7874,15.7962,30500.0
2011-01-07 11:15:00,17.74,17.76,17.74,17.75,106700.0,15.7874,15.8051,15.7874,15.7962,106700.0
2011-01-07 11:20:00,17.75,17.75,17.71,17.71,164200.0,15.7962,15.7962,15.7607,15.7607,164200.0
2011-01-07 11:25:00,17.71,17.71,17.67,17.68,27700.0,15.7607,15.7607,15.7251,15.734,27700.0
2011-01-07 11:30:00,17.67,17.67,17.61,17.65,167500.0,15.7251,15.7251,15.6717,15.7073,167500.0
2011-01-07 11:35:00,17.65,17.65,17.61,17.63,50800.0,15.7073,15.7073,15.6717,15.6895,50800.0
2011-01-07 11:40:00,17.63,17.67,17.63,17.67,14200.0,15.6895,15.7251,15.6895,15.7251,14200.0
2011-01-07 11:45:00,17.67,17.68,17.65,17.67,22900.0,15.7251,15.734,15.7073,15.7251,22900.0
2011-01-07 11:50:00,17.67,17.67,17.64,17.65,41300.0,15.7251,15.7251,15.6984,15.7073,41300.0
2011-01-07 11:55:00,17.64,17.66,17.63,17.65,18000.0,15.6984,15.7162,15.6895,15.7073,18000.0
2011-01-07 12:00:00,17.65,17.66,17.64,17.66,6600.0,15.7073,15.7162,15.6984,15.7162,6600.0
2011-01-07 12:05:00,17.66,17.67,17.65,17.67,6800.0,15.7162,15.7251,15.7073,15.7251,6800.0
2011-01-07 12:10:00,17.67,17.68,17.66,17.66,33400.0,15.7251,15.734,15.7162,15.7162,33400.0
2011-01-07 12:15:00,17.66,17.68,17.66,17.68,44200.0,15.7162,15.734,15.7162,15.734,44200.0
2011-01-07 12:20:00,17.67,17.67,17.66,17.67,3600.0,15.7251,15.7251,15.7162,15.7251,3600.0
2011-01-07 12:25:00,17.67,17.67,17.6,17.6,35500.0,15.7251,15.7251,15.6628,15.6628,35500.0
2011-01-07 12:30:00,17.6,17.6,17.57,17.57,108700.0,15.6628,15.6628,15.6361,15.6361,108700.0
2011-01-07 12:35:00,17.56,17.59,17.55,17.57,188900.0,15.6272,15.6539,15.6183,15.6361,188900.0
2011-01-07 12:40:00,17.57,17.58,17.55,17.56,72000.0,15.6361,15.645,15.6183,15.6272,72000.0
2011-01-07 12:45:00,17.56,17.56,17.52,17.53,20000.0,15.6272,15.6272,15.5916,15.6005,20000.0
2011-01-07 12:50:00,17.53,17.53,17.48,17.51,194800.0,15.6005,15.6005,15.556,15.5827,194800.0
2011-01-07 12:55:00,17.5,17.56,17.5,17.56,45300.0,15.5738,15.6272,15.5738,15.6272,45300.0
2011-01-07 13:00:00,17.57,17.58,17.56,17.56,69100.0,15.6361,15.645,15.6272,15.6272,69100.0
2011-01-07 13:05:00,17.56,17.58,17.55,17.58,9200.0,15.6272,15.645,15.6183,15.645,9200.0
2011-01-07 13:10:00,17.57,17.58,17.56,17.58,5400.0,15.6361,15.645,15.6272,15.645,5400.0
2011-01-07 13:15:00,17.57,17.64,17.57,17.63,13100.0,15.6361,15.6984,15.6361,15.6895,13100.0
2011-01-07 13:20:00,17.63,17.64,17.62,17.64,7600.0,15.6895,15.6984,15.6806,15.6984,7600.0
2011-01-07 13:25:00,17.64,17.64,17.6,17.63,22900.0,15.6984,15.6984,15.6628,15.6895,22900.0
2011-01-07 13:30:00,17.63,17.64,17.62,17.64,12200.0,15.6895,15.6984,15.6806,15.6984,12200.0
2011-01-07 13:35:00,17.65,17.67,17.65,17.67,3800.0,15.7073,15.7251,15.7073,15.7251,3800.0
2011-01-07 13:40:00,17.66,17.67,17.65,17.66,14600.0,15.7162,15.7251,15.7073,15.7162,14600.0
2011-01-07 13:45:00,17.66,17.66,17.64,17.64,84200.0,15.7162,15.7162,15.6984,15.6984,84200.0
2011-01-07 13:50:00,17.64,17.65,17.62,17.63,15400.0,15.6984,15.7073,15.6806,15.6895,15400.0
2011-01-07 13:55:00,17.63,17.63,17.61,17.63,42000.0,15.6895,15.6895,15.6717,15.6895,42000.0
2011-01-07 14:00:00,17.63,17.65,17.62,17.65,22400.0,15.6895,15.7073,15.6806,15.7073,22400.0
2011-01-07 14:05:00,17.65,17.66,17.63,17.64,27000.0,15.7073,15.7162,15.6895,15.6984,27000.0
2011-01-07 14:10:00,17.65,17.67,17.65,17.67,4800.0,15.7073,15.7251,15.7073,15.7251,4800.0
2011-01-07 14:15:00,17.67,17.68,17.66,17.67,17700.0,15.7251,15.734,15.7162,15.7251,17700.0
2011-01-07 14:20:00,17.67,17.7,17.67,17.69,73200.0,15.7251,15.7518,15.7251,15.7429,73200.0
2011-01-07 14:25:00,17.69,17.7,17.69,17.7,5700.0,15.7429,15.7518,15.7429,15.7518,5700.0
2011-01-07 14:30:00,17.7,17.7,17.67,17.68,32000.0,15.7518,15.7518,15.7251,15.734,32000.0
2011-01-07 14:35:00,17.68,17.72,17.68,17.72,32300.0,15.734,15.7696,15.734,15.7696,32300.0
2011-01-07 14:40:00,17.72,17.73,17.7,17.72,22800.0,15.7696,15.7785,15.7518,15.7696,22800.0
2011-01-07 14:45:00,17.71,17.72,17.7,17.72,80600.0,15.7607,15.7696,15.7518,15.7696,80600.0
2011-01-07 14:50:00,17.73,17.73,17.7,17.7,16200.0,15.7785,15.7785,15.7518,15.7518,16200.0
2011-01-07 14:55:00,17.71,17.73,17.7,17.72,106100.0,15.7607,15.7785,15.7518,15.7696,106100.0
2011-01-07 15:00:00,17.72,17.73,17.71,17.71,25500.0,15.7696,15.7785,15.7607,15.7607,25500.0
2011-01-07 15:05:00,17.71,17.73,17.71,17.72,16300.0,15.7607,15.7785,15.7607,15.7696,16300.0
2011-01-07 15:10:00,17.73,17.73,17.69,17.7,25600.0,15.7785,15.7785,15.7429,15.7518,25600.0
2011-01-07 15:15:00,17.7,17.75,17.69,17.74,15100.0,15.7518,15.7962,15.7429,15.7874,15100.0
2011-01-07 15:20:00,17.74,17.74,17.73,17.73,17200.0,15.7874,15.7874,15.7785,15.7785,17200.0
2011-01-07 15:25:00,17.74,17.75,17.71,17.72,24500.0,15.7874,15.7962,15.7607,15.7696,24500.0
2011-01-07 15:30:00,17.72,17.75,17.71,17.74,91900.0,15.7696,15.7962,15.7607,15.7874,91900.0
2011-01-07 15:35:00,17.75,17.76,17.73,17.75,53100.0,15.7962,15.8051,15.7785,15.7962,53100.0
2011-01-07 15:40:00,17.74,17.77,17.74,17.74,129700.0,15.7874,15.814,15.7874,15.7874,129700.0
2011-01-07 15:45:00,17.75,17.77,17.74,17.74,104200.0,15.7962,15.814,15.7874,15.7874,104200.0
2011-01-07 15:50:00,17.74,17.76,17.74,17.75,160400.0,15.7874,15.8051,15.7874,15.7962,160400.0
2011-01-07 15:55:00,17.74,17.77,17.74,17.76,199000.0,15.7874,15.814,15.7874,15.8051,199000.0
2011-01-10 09:30:00,17.72,17.72,17.57,17.57,170500.0,15.7696,15.7696,15.6361,15.6361,170500.0
2011-01-10 09:35:00,17.57,17.57,17.53,17.53,91300.0,15.6361,15.6361,15.6005,15.6005,91300.0
2011-01-10 09:40:00,17.52,17.57,17.51,17.57,133400.0,15.5916,15.6361,15.5827,15.6361,133400.0
2011-01-10 09:45:00,17.57,17.6,17.57,17.57,47400.0,15.6361,15.6628,15.6361,15.6361,47400.0
2011-01-10 09:50:00,17.58,17.58,17.48,17.5,87600.0,15.645,15.645,15.556,15.5738,87600.0
2011-01-10 09:55:00,17.49,17.51,17.44,17.45,75900.0,15.5649,15.5827,15.5204,15.5293,75900.0
2011-01-10 10:00:00,17.45,17.49,17.44,17.48,65500.0,15.5293,15.5649,15.5204,15.556,65500.0
2011-01-10 10:05:00,17.48,17.48,17.44,17.48,29700.0,15.556,15.556,15.5204,15.556,29700.0
2011-01-10 10:10:00,17.48,17.54,17.48,17.53,35500.0,15.556,15.6094,15.556,15.6005,35500.0
2011-01-10 10:15:00,17.53,17.54,17.49,17.51,17500.0,15.6005,15.6094,15.5649,15.5827,17500.0
2011-01-10 10:20:00,17.51,17.57,17.5,17.57,34200.0,15.5827,15.6361,15.5738,15.6361,34200.0
2011-01-10 10:25:00,17.58,17.6,17.57,17.58,40300.0,15.645,15.6628,15.6361,15.645,40300.0
2011-01-10 10:30:00,17.59,17.64,17.59,17.6,15600.0,15.6539,15.6984,15.6539,15.6628,15600.0
2011-01-10 10:35:00,17.59,17.6,17.57,17.57,28500.0,15.6539,15.6628,15.6361,15.6361,28500.0
2011-01-10 10:40:00,17.58,17.62,17.58,17.61,31700.0,15.645,15.6806,15.645,15.6717,31700.0
2011-01-10 10:45:00,17.61,17.61,17.57,17.58,45000.0,15.6717,15.6717,15.6361,15.645,45000.0
2011-01-10 10:50:00,17.58,17.59,17.54,17.55,19500.0,15.645,15.6539,15.6094,15.6183,19500.0
2011-01-10 10:55:00,17.54,17.54,17.47,17.5,183400.0,15.6094,15.6094,15.5471,15.5738,183400.0
2011-01-10 11:00:00,17.5,17.55,17.5,17.5,57500.0,15.5738,15.6183,15.5738,15.5738,57500.0
2011-01-10 11:05:00,17.5,17.5,17.48,17.5,26500.0,15.5738,15.5738,15.556,15.5738,26500.0
2011-01-10 11:10:00,17.5,17.56,17.5,17.51,26400.0,15.5738,15.6272,15.5738,15.5827,26400.0
2011-01-10 11:15:00,17.52,17.55,17.5,17.53,102500.0,15.5916,15.6183,15.5738,15.6005,102500.0
2011-01-10 11:20:00,17.53,17.54,17.52,17.52,44000.0,15.6005,15.6094,15.5916,15.5916,44000.0
2011-01-10 11:25:00,17.53,17.59,17.53,17.57,9900.0,15.6005,15.6539,15.6005,15.6361,9900.0
2011-01-10 11:30:00,17.57,17.58,17.53,17.54,15500.0,15.6361,15.645,15.6005,15.6094,15500.0
2011-01-10 11:35:00,17.55,17.55,17.53,17.53,10500.0,15.6183,15.6183,15.6005,15.6005,10500.0
2011-01-10 11:40:00,17.53,17.58,17.53,17.57,17500.0,15.6005,15.645,15.6005,15.6361,17500.0
2011-01-10 11:45:00,17.57,17.59,17.56,17.57,12900.0,15.6361,15.6539,15.6272,15.6361,12900.0
2011-01-10 11:50:00,17.57,17.6,17.56,17.6,68400.0,15.6361,15.6628,15.6272,15.6628,68400.0
2011-01-10 11:55:00,17.6,17.61,17.6,17.61,34300.0,15.6628,15.6717,15.6628,15.6717,34300.0
2011-01-10 12:00:00,17.6,17.63,17.6,17.62,6500.0,15.6628,15.6895,15.6628,15.6806,6500.0
2011-01-10 12:05:00,17.62,17.66,17.62,17.66,9200.0,15.6806,15.7162,15.6806,15.7162,9200.0
2011-01-10 12:10:00,17.65,17.65,17.62,17.62,7100.0,15.7073,15.7073,15.6806,15.6806,7100.0
2011-01-10 12:15:00,17.62,17.64,17.59,17.61,29700.0,15.6806,15.6984,15.6539,15.6717,29700.0
2011-01-10 12:20:00,17.61,17.62,17.59,17.62,22100.0,15.6717,15.6806,15.6539,15.6806,22100.0
2011-01-10 12:25:00,17.62,17.65,17.62,17.65,16700.0,15.6806,15.7073,15.6806,15.7073,16700.0
2011-01-10 12:30:00,17.64,17.64,17.62,17.64,9300.0,15.6984,15.6984,15.6806,15.6984,9300.0
2011-01-10 12:35:00,17.64,17.66,17.61,17.63,23700.0,15.6984,15.7162,15.6717,15.6895,23700.0
2011-01-10 12:40:00,17.63,17.66,17.63,17.66,4400.0,15.6895,15.7162,15.6895,15.7162,4400.0
2011-01-10 12:45:00,17.65,17.66,17.63,17.63,14100.0,15.7073,15.7162,15.6895,15.6895,14100.0
2011-01-10 12:50:00,17.63,17.64,17.63,17.63,14200.0,15.6895,15.6984,15.6895,15.6895,14200.0
2011-01-10 12:55:00,17.63,17.63,17.61,17.62,7800.0,15.6895,15.6895,15.6717,15.6806,7800.0
2011-01-10 13:00:00,17.62,17.62,17.61,17.62,1600.0,15.6806,15.6806,15.6717,15.6806,1600.0
2011-01-10 13:05:00,17.62,17.66,17.62,17.66,118100.0,15.6806,15.7162,15.6806,15.7162,118100.0
2011-01-10 13:10:00,17.66,17.67,17.65,17.66,21100.0,15.7162,15.7251,15.7073,15.7162,21100.0
2011-01-10 13:15:00,17.66,17.67,17.65,17.66,6500.0,15.7162,15.7251,15.7073,15.7162,6500.0
2011-01-10 13:20:00,17.65,17.66,17.64,17.65,24400.0,15.7073,15.7162,15.6984,15.7073,24400.0
2011-01-10 13:25:00,17.66,17.7,17.66,17.69,28100.0,15.7162,15.7518,15.7162,15.7429,28100.0
2011-01-10 13:30:00,17.69,17.72,17.69,17.71,8400.0,15.7429,15.7696,15.7429,15.7607,8400.0
2011-01-10 13:35:00,17.7,17.71,17.7,17.71,4000.0,15.7518,15.7607,15.7518,15.7607,4000.0
2011-01-10 13:40:00,17.71,17.72,17.71,17.71,9500.0,15.7607,15.7696,15.7607,15.7607,9500.0
2011-01-10 13:45:00,17.72,17.72,17.71,17.71,5900.0,15.7696,15.7696,15.7607,15.7607,5900.0
2011-01-10 13:50:00,17.71,17.72,17.71,17.72,3200.0,15.7607,15.7696,15.7607,15.7696,3200.0
2011-01-10 13:55:00,17.72,17.72,17.71,17.72,7900.0,15.7696,15.7696,15.7607,15.7696,7900.0
2011-01-10 14:00:00,17.72,17.72,17.69,17.69,31800.0,15.7696,15.7696,15.7429,15.7429,31800.0
2011-01-10 14:05:00,17.69,17.69,17.66,17.67,11900.0,15.7429,15.7429,15.7162,15.7251,11900.0
2011-01-10 14:10:00,17.67,17.72,17.67,17.7,16900.0,15.7251,15.7696,15.7251,15.7518,16900.0
2011-01-10 14:15:00,17.7,17.7,17.68,17.68,13800.0,15.7518,15.7518,15.734,15.734,13800.0
2011-01-10 14:20:00,17.68,17.7,17.68,17.69,10600.0,15.734,15.7518,15.734,15.7429,10600.0
2011-01-10 14:25:00,17.7,17.72,17.7,17.71,16100.0,15.7518,15.7696,15.7518,15.7607,16100.0
2011-01-10 14:30:00,17.71,17.73,17.7,17.71,18300.0,15.7607,15.7785,15.7518,15.7607,18300.0
2011-01-10 14:35:00,17.71,17.72,17.71,17.71,17500.0,15.7607,15.7696,15.7607,15.7607,17500.0
2011-01-10 14:40:00,17.71,17.72,17.71,17.71,6400.0,15.7607,15.7696,15.7607,15.7607,6400.0
2011-01-10 14:45:00,17.72,17.74,17.72,17.72,11400.0,15.7696,15.7874,15.7696,15.7696,11400.0
2011-01-10 14:50:00,17.73,17.74,17.72,17.73,15400.0,15.7785,15.7874,15.7696,15.7785,15400.0
2011-01-10 14:55:00,17.74,17.75,17.74,17.74,17800.0,15.7874,15.7962,15.7874,15.7874,17800.0
2011-01-10 15:00:00,17.75,17.75,17.72,17.72,31500.0,15.7962,15.7962,15.7696,15.7696,31500.0
2011-01-10 15:05:00,17.72,17.77,17.72,17.76,96900.0,15.7696,15.814,15.7696,15.8051,96900.0
2011-01-10 15:10:00,17.75,17.77,17.75,17.75,23400.0,15.7962,15.814,15.7962,15.7962,23400.0
2011-01-10 15:15:00,17.75,17.76,17.75,17.75,16100.0,15.7962,15.8051,15.7962,15.7962,16100.0
2011-01-10 15:20:00,17.75,17.76,17.75,17.76,23900.0,15.7962,15.8051,15.7962,15.8051,23900.0
2011-01-10 15:25:00,17.76,17.78,17.75,17.75,84300.0,15.8051,15.8229,15.7962,15.7962,84300.0
2011-01-10 15:30:00,17.76,17.76,17.75,17.75,69100.0,15.8051,15.8051,15.7962,15.7962,69100.0
2011-01-10 15:35:00,17.75,17.76,17.74,17.74,31000.0,15.7962,15.8051,15.7874,15.7874,31000.0
2011-01-10 15:40:00,17.75,17.75,17.72,17.73,56800.0,15.7962,15.7962,15.7696,15.7785,56800.0
2011-01-10 15:45:00,17.73,17.73,17.71,17.71,44900.0,15.7785,15.7785,15.7607,15.7607,44900.0
2011-01-10 15:50:00,17.72,17.73,17.71,17.72,100800.0,15.7696,15.7785,15.7607,15.7696,100800.0
2011-01-10 15:55:00,17.72,17.74,17.71,17.73,390500.0,15.7696,15.7874,15.7607,15.7785,390500.0
2011-01-11 09:30:00,17.86,18.04,17.86,18.03,241800.0,15.8941,16.0543,15.8941,16.0454,241800.0
2011-01-11 09:35:00,18.03,18.05,17.98,17.98,216500.0,16.0454,16.0632,16.0009,16.0009,216500.0
2011-01-11 09:40:00,17.98,18.02,17.95,17.95,166300.0,16.0009,16.0365,15.9742,15.9742,166300.0
2011-01-11 09:45:00,17.96,17.96,17.91,17.91,223600.0,15.9831,15.9831,15.9386,15.9386,223600.0
2011-01-11 09:50:00,17.91,17.94,17.86,17.86,36100.0,15.9386,15.9653,15.8941,15.8941,36100.0
2011-01-11 09:55:00,17.86,17.89,17.85,17.85,82800.0,15.8941,15.9208,15.8852,15.8852,82800.0
2011-01-11 10:00:00,17.85,17.89,17.84,17.88,37500.0,15.8852,15.9208,15.8763,15.9119,37500.0
2011-01-11 10:05:00,17.87,17.92,17.87,17.92,27900.0,15.903,15.9475,15.903,15.9475,27900.0
2011-01-11 10:10:00,17.92,17.93,17.91,17.92,53500.0,15.9475,15.9564,15.9386,15.9475,53500.0
2011-01-11 10:15:00,17.91,17.92,17.86,17.88,94600.0,15.9386,15.9475,15.8941,15.9119,94600.0
2011-01-11 10:20:00,17.88,17.9,17.87,17.9,73200.0,15.9119,15.9297,15.903,15.9297,73200.0
2011-01-11 10:25:00,17.9,17.93,17.89,17.93,70900.0,15.9297,15.9564,15.9208,15.9564,70900.0
2011-01-11 10:30:00,17.92,17.93,17.89,17.89,108700.0,15.9475,15.9564,15.9208,15.9208,108700.0
2011-01-11 10:35:00,17.9,17.91,17.89,17.91,185000.0,15.9297,15.9386,15.9208,15.9386,185000.0
2011-01-11 10:40:00,17.91,17.91,17.89,17.9,34600.0,15.9386,15.9386,15.9208,15.9297,34600.0
2011-01-11 10:45:00,17.9,17.92,17.9,17.92,46500.0,15.9297,15.9475,15.9297,15.9475,46500.0
2011-01-11 10:50:00,17.92,17.94,17.91,17.94,86300.0,15.9475,15.9653,15.9386,15.9653,86300.0
2011-01-11 10:55:00,17.94,17.94,17.92,17.93,151100.0,15.9653,15.9653,15.9475,15.9564,151100.0
2011-01-11 11:00:00,17.94,17.95,17.93,17.94,179800.0,15.9653,15.9742,15.9564,15.9653,179800.0
2011-01-11 11:05:00,17.94,17.99,17.94,17.99,121700.0,15.9653,16.0098,15.9653,16.0098,121700.0
2011-01-11 11:10:00,17.99,18.01,17.97,18.01,377200.0,16.0098,16.0276,15.992,16.0276,377200.0
2011-01-11 11:15:00,18.01,18.01,18.0,18.01,164700.0,16.0276,16.0276,16.0187,16.0276,164700.0
2011-01-11 11:20:00,18.01,18.02,17.99,18.02,62200.0,16.0276,16.0365,16.0098,16.0365,62200.0
2011-01-11 11:25:00,18.02,18.05,18.02,18.05,244500.0,16.0365,16.0632,16.0365,16.0632,244500.0
2011-01-11 11:30:00,18.04,18.07,18.04,18.05,214300.0,16.0543,16.081,16.0543,16.0632,214300.0
2011-01-11 11:35:00,18.06,18.06,18.03,18.03,63600.0,16.0721,16.0721,16.0454,16.0454,63600.0
2011-01-11 11:40:00,18.04,18.06,18.03,18.05,92700.0,16.0543,16.0721,16.0454,16.0632,92700.0
2011-01-11 11:45:00,18.04,18.11,18.04,18.11,347300.0,16.0543,16.1166,16.0543,16.1166,347300.0
2011-01-11 11:50:00,18.11,18.11,18.1,18.1,60400.0,16.1166,16.1166,16.1077,16.1077,60400.0
2011-01-11 11:55:00,18.1,18.11,18.1,18.1,62200.0,16.1077,16.1166,16.1077,16.1077,62200.0
2011-01-11 12:00:00,18.1,18.1,18.06,18.07,133500.0,16.1077,16.1077,16.0721,16.081,133500.0
2011-01-11 12:05:00,18.07,18.08,18.06,18.08,32900.0,16.081,16.0899,16.0721,16.0899,32900.0
2011-01-11 12:10:00,18.08,18.09,18.07,18.09,12300.0,16.0899,16.0988,16.081,16.0988,12300.0
2011-01-11 12:15:00,18.08,18.09,18.08,18.08,22900.0,16.0899,16.0988,16.0899,16.0899,22900.0
2011-01-11 12:20:00,18.07,18.08,18.05,18.06,21800.0,16.081,16.0899,16.0632,16.0721,21800.0
2011-01-11 12:25:00,18.06,18.06,18.04,18.05,108000.0,16.0721,16.0721,16.0543,16.0632,108000.0
2011-01-11 12:30:00,18.05,18.05,18.04,18.05,10400.0,16.0632,16.0632,16.0543,16.0632,10400.0
2011-01-11 12:35:00,18.06,18.08,18.05,18.08,16700.0,16.0721,16.0899,16.0632,16.0899,16700.0
2011-01-11 12:40:00,18.08,18.08,18.05,18.05,20000.0,16.0899,16.0899,16.0632,16.0632,20000.0
2011-01-11 12:45:00,18.06,18.06,18.03,18.03,123600.0,16.0721,16.0721,16.0454,16.0454,123600.0
2011-01-11 12:50:00,18.03,18.04,18.03,18.04,7500.0,16.0454,16.0543,16.0454,16.0543,7500.0
2011-01-11 12:55:00,18.04,18.05,18.04,18.05,7800.0,16.0543,16.0632,16.0543,16.0632,7800.0
2011-01-11 13:00:00,18.05,18.05,18.04,18.04,53600.0,16.0632,16.0632,16.0543,16.0543,53600.0
2011-01-11 13:05:00,18.04,18.04,17.98,17.98,23200.0,16.0543,16.0543,16.0009,16.0009,23200.0
2011-01-11 13:10:00,17.98,17.99,17.94,17.95,113800.0,16.0009,16.0098,15.9653,15.9742,113800.0
2011-01-11 13:15:00,17.95,17.97,17.95,17.97,19300.0,15.9742,15.992,15.9742,15.992,19300.0
2011-01-11 13:20:00,17.96,17.99,17.95,17.98,18000.0,15.9831,16.0098,15.9742,16.0009,18000.0
2011-01-11 13:25:00,17.98,17.99,17.98,17.98,12400.0,16.0009,16.0098,16.0009,16.0009,12400.0
2011-01-11 13:30:00,17.98,17.98,17.96,17.97,6100.0,16.0009,16.0009,15.9831,15.992,6100.0
2011-01-11 13:35:00,17.97,17.97,17.96,17.97,12600.0,15.992,15.992,15.9831,15.992,12600.0
2011-01-11 13:40:00,17.97,17.97,17.94,17.94,70500.0,15.992,15.992,15.9653,15.9653,70500.0
2011-01-11 13:45:00,17.94,17.94,17.92,17.92,67300.0,15.9653,15.9653,15.9475,15.9475,67300.0
2011-01-11 13:50:00,17.92,17.92,17.9,17.91,12000.0,15.9475,15.9475,15.9297,15.9386,12000.0
2011-01-11 13:55:00,17.91,17.91,17.85,17.86,236300.0,15.9386,15.9386,15.8852,15.8941,236300.0
2011-01-11 14:00:00,17.86,17.87,17.85,17.87,345800.0,15.8941,15.903,15.8852,15.903,345800.0
2011-01-11 14:05:00,17.87,17.88,17.85,17.88,199600.0,15.903,15.9119,15.8852,15.9119,199600.0
2011-01-11 14:10:00,17.87,17.91,17.87,17.91,16200.0,15.903,15.9386,15.903,15.9386,16200.0
2011-01-11 14:15:00,17.91,17.91,17.88,17.89,47900.0,15.9386,15.9386,15.9119,15.9208,47900.0
2011-01-11 14:20:00,17.89,17.9,17.89,17.9,8900.0,15.9208,15.9297,15.9208,15.9297,8900.0
2011-01-11 14:25:00,17.89,17.95,17.89,17.95,210000.0,15.9208,15.9742,15.9208,15.9742,210000.0
2011-01-11 14:30:00,17.95,17.95,17.92,17.92,22000.0,15.9742,15.9742,15.9475,15.9475,22000.0
2011-01-11 14:35:00,17.93,17.94,17.91,17.91,16200.0,15.9564,15.9653,15.9386,15.9386,16200.0
2011-01-11 14:40:00,17.92,17.92,17.9,17.92,58600.0,15.9475,15.9475,15.9297,15.9475,58600.0
2011-01-11 14:45:00,17.91,17.92,17.89,17.91,17400.0,15.9386,15.9475,15.9208,15.9386,17400.0
2011-01-11 14:50:00,17.91,17.91,17.87,17.87,72800.0,15.9386,15.9386,15.903,15.903,72800.0
2011-01-11 14:55:00,17.88,17.91,17.87,17.91,41100.0,15.9119,15.9386,15.903,15.9386,41100.0
2011-01-11 15:00:00,17.91,17.91,17.88,17.89,19100.0,15.9386,15.9386,15.9119,15.9208,19100.0
2011-01-11 15:05:00,17.89,17.91,17.89,17.9,53400.0,15.9208,15.9386,15.9208,15.9297,53400.0
2011-01-11 15:10:00,17.9,17.91,17.89,17.9,34600.0,15.9297,15.9386,15.9208,15.9297,34600.0
2011-01-11 15:15:00,17.9,17.9,17.88,17.9,12200.0,15.9297,15.9297,15.9119,15.9297,12200.0
2011-01-11 15:20:00,17.9,17.9,17.88,17.9,17000.0,15.9297,15.9297,15.9119,15.9297,17000.0
2011-01-11 15:25:00,17.9,17.9,17.89,17.9,13500.0,15.9297,15.9297,15.9208,15.9297,13500.0
2011-01-11 15:30:00,17.89,17.91,17.89,17.9,19400.0,15.9208,15.9386,15.9208,15.9297,19400.0
2011-01-11 15:35:00,17.91,17.92,17.9,17.92,40500.0,15.9386,15.9475,15.9297,15.9475,40500.0
2011-01-11 15:40:00,17.91,17.92,17.89,17.91,66000.0,15.9386,15.9475,15.9208,15.9386,66000.0
2011-01-11 15:45:00,17.91,17.93,17.9,17.92,95600.0,15.9386,15.9564,15.9297,15.9475,95600.0
2011-01-11 15:50:00,17.92,17.93,17.9,17.91,136000.0,15.9475,15.9564,15.9297,15.9386,136000.0
2011-01-11 15:55:00,17.91,17.93,17.9,17.93,262000.0,15.9386,15.9564,15.9297,15.9564,262000.0
2011-01-12 09:30:00,18.12,18.12,17.98,18.04,101000.0,16.1255,16.1255,16.0009,16.0543,101000.0
2011-01-12 09:35:00,18.03,18.03,17.99,18.01,147000.0,16.0454,16.0454,16.0098,16.0276,147000.0
2011-01-12 09:40:00,18.0,18.02,17.96,17.96,32200.0,16.0187,16.0365,15.9831,15.9831,32200.0
2011-01-12 09:45:00,17.96,17.99,17.95,17.98,30200.0,15.9831,16.0098,15.9742,16.0009,30200.0
2011-01-12 09:50:00,17.98,18.01,17.97,17.99,48000.0,16.0009,16.0276,15.992,16.0098,48000.0
2011-01-12 09:55:00,18.0,18.02,17.99,18.0,88500.0,16.0187,16.0365,16.0098,16.0187,88500.0
2011-01-12 10:00:00,18.0,18.03,17.98,18.01,24500.0,16.0187,16.0454,16.0009,16.0276,24500.0
2011-01-12 10:05:00,18.0,18.02,18.0,18.02,52400.0,16.0187,16.0365,16.0187,16.0365,52400.0
2011-01-12 10:10:00,18.03,18.05,18.03,18.05,72000.0,16.0454,16.0632,16.0454,16.0632,72000.0
2011-01-12 10:15:00,18.06,18.07,18.04,18.06,13000.0,16.0721,16.081,16.0543,16.0721,13000.0
2011-01-12 10:20:00,18.07,18.08,18.06,18.06,54000.0,16.081,16.0899,16.0721,16.0721,54000.0
2011-01-12 10:25:00,18.07,18.08,18.07,18.07,20800.0,16.081,16.0899,16.081,16.081,20800.0
2011-01-12 10:30:00,18.07,18.08,18.07,18.07,4300.0,16.081,16.0899,16.081,16.081,4300.0
2011-01-12 10:35:00,18.07,18.09,18.07,18.09,51300.0,16.081,16.0988,16.081,16.0988,51300.0
2011-01-12 10:40:00,18.08,18.09,18.07,18.09,12300.0,16.0899,16.0988,16.081,16.0988,12300.0
2011-01-12 10:45:00,18.09,18.1,18.06,18.06,114900.0,16.0988,16.1077,16.0721,16.0721,114900.0
2011-01-12 10:50:00,18.06,18.07,18.06,18.07,14400.0,16.0721,16.081,16.0721,16.081,14400.0
2011-01-12 10:55:00,18.08,18.09,18.07,18.09,5800.0,16.0899,16.0988,16.081,16.0988,5800.0
2011-01-12 11:00:00,18.08,18.09,18.07,18.07,30400.0,16.0899,16.0988,16.081,16.081,30400.0
2011-01-12 11:05:00,18.08,18.12,18.08,18.12,63400.0,16.0899,16.1255,16.0899,16.1255,63400.0
2011-01-12 11:10:00,18.12,18.14,18.12,18.14,52100.0,16.1255,16.1433,16.1255,16.1433,52100.0
2011-01-12 11:15:00,18.14,18.14,18.13,18.14,38700.0,16.1433,16.1433,16.1344,16.1433,38700.0
2011-01-12 11:20:00,18.14,18.15,18.13,18.15,51100.0,16.1433,16.1522,16.1344,16.1522,51100.0
2011-01-12 11:25:00,18.14,18.15,18.14,18.15,19000.0,16.1433,16.1522,16.1433,16.1522,19000.0
2011-01-12 11:30:00,18.15,18.15,18.14,18.15,18000.0,16.1522,16.1522,16.1433,16.1522,18000.0
2011-01-12 11:35:00,18.15,18.16,18.15,18.16,43800.0,16.1522,16.1611,16.1522,16.1611,43800.0
2011-01-12 11:40:00,18.16,18.17,18.15,18.17,5600.0,16.1611,16.17,16.1522,16.17,5600.0
2011-01-12 11:45:00,18.17,18.17,18.16,18.17,6700.0,16.17,16.17,16.1611,16.17,6700.0
2011-01-12 11:50:00,18.17,18.17,18.15,18.16,24800.0,16.17,16.17,16.1522,16.1611,24800.0
2011-01-12 11:55:00,18.16,18.18,18.16,18.17,27800.0,16.1611,16.1789,16.1611,16.17,27800.0
2011-01-12 12:00:00,18.16,18.17,18.16,18.17,5100.0,16.1611,16.17,16.1611,16.17,5100.0
2011-01-12 12:05:00,18.18,18.18,18.17,18.18,6700.0,16.1789,16.1789,16.17,16.1789,6700.0
2011-01-12 12:10:00,18.18,18.19,18.16,18.18,54700.0,16.1789,16.1878,16.1611,16.1789,54700.0
2011-01-12 12:15:00,18.18,18.19,18.16,18.16,19500.0,16.1789,16.1878,16.1611,16.1611,19500.0
2011-01-12 12:20:00,18.17,18.18,18.16,18.16,14300.0,16.17,16.1789,16.1611,16.1611,14300.0
2011-01-12 12:25:00,18.17,18.17,18.16,18.17,400.0,16.17,16.17,16.1611,16.17,400.0
2011-01-12 12:30:00,18.17,18.17,18.15,18.15,20600.0,16.17,16.17,16.1522,16.1522,20600.0
2011-01-12 12:35:00,18.15,18.16,18.14,18.16,12500.0,16.1522,16.1611,16.1433,16.1611,12500.0
2011-01-12 12:40:00,18.16,18.16,18.15,18.16,7800.0,16.1611,16.1611,16.1522,16.1611,7800.0
2011-01-12 12:45:00,18.16,18.17,18.16,18.17,11100.0,16.1611,16.17,16.1611,16.17,11100.0
2011-01-12 12:50:00,18.17,18.18,18.17,18.17,31000.0,16.17,16.1789,16.17,16.17,31000.0
2011-01-12 12:55:00,18.17,18.17,18.15,18.16,17600.0,16.17,16.17,16.1522,16.1611,17600.0
2011-01-12 13:00:00,18.16,18.16,18.15,18.15,18300.0,16.1611,16.1611,16.1522,16.1522,18300.0
2011-01-12 13:05:00,18.15,18.15,18.13,18.14,13900.0,16.1522,16.1522,16.1344,16.1433,13900.0
2011-01-12 13:10:00,18.14,18.14,18.13,18.13,18900.0,16.1433,16.1433,16.1344,16.1344,18900.0
2011-01-12 13:15:00,18.13,18.14,18.13,18.14,18800.0,16.1344,16.1433,16.1344,16.1433,18800.0
2011-01-12 13:20:00,18.14,18.14,18.13,18.14,11500.0,16.1433,16.1433,16.1344,16.1433,11500.0
2011-01-12 13:25:00,18.14,18.14,18.13,18.14,62100.0,16.1433,16.1433,16.1344,16.1433,62100.0
2011-01-12 13:30:00,18.14,18.14,18.14,18.14,44100.0,16.1433,16.1433,16.1433,16.1433,44100.0
2011-01-12 13:35:00,18.14,18.14,18.14,18.14,11000.0,16.1433,16.1433,16.1433,16.1433,11000.0
2011-01-12 13:40:00,18.14,18.14,18.13,18.13,20400.0,16.1433,16.1433,16.1344,16.1344,20400.0
2011-01-12 13:45:00,18.14,18.14,18.13,18.13,21700.0,16.1433,16.1433,16.1344,16.1344,21700.0
2011-01-12 13:50:00,18.14,18.14,18.13,18.14,3600.0,16.1433,16.1433,16.1344,16.1433,3600.0
2011-01-12 13:55:00,18.14,18.14,18.13,18.14,15900.0,16.1433,16.1433,16.1344,16.1433,15900.0
2011-01-12 14:00:00,18.13,18.14,18.11,18.12,29500.0,16.1344,16.1433,16.1166,16.1255,29500.0
2011-01-12 14:05:00,18.12,18.12,18.11,18.11,11700.0,16.1255,16.1255,16.1166,16.1166,11700.0
2011-01-12 14:10:00,18.11,18.12,18.11,18.11,6500.0,16.1166,16.1255,16.1166,16.1166,6500.0
2011-01-12 14:15:00,18.11,18.13,18.11,18.12,112800.0,16.1166,16.1344,16.1166,16.1255,112800.0
2011-01-12 14:20:00,18.11,18.12,18.11,18.12,1300.0,16.1166,16.1255,16.1166,16.1255,1300.0
2011-01-12 14:25:00,18.12,18.12,18.11,18.12,7300.0,16.1255,16.1255,16.1166,16.1255,7300.0
2011-01-12 14:30:00,18.12,18.13,18.12,18.13,27800.0,16.1255,16.1344,16.1255,16.1344,27800.0
2011-01-12 14:35:00,18.13,18.14,18.12,18.14,74900.0,16.1344,16.1433,16.1255,16.1433,74900.0
2011-01-12 14:40:00,18.14,18.14,18.13,18.14,21200.0,16.1433,16.1433,16.1344,16.1433,21200.0
2011-01-12 14:45:00,18.14,18.14,18.13,18.14,15200.0,16.1433,16.1433,16.1344,16.1433,15200.0
2011-01-12 14:50:00,18.14,18.14,18.13,18.13,23700.0,16.1433,16.1433,16.1344,16.1344,23700.0
2011-01-12 14:55:00,18.14,18.14,18.13,18.14,20400.0,16.1433,16.1433,16.1344,16.1433,20400.0
2011-01-12 15:00:00,18.13,18.14,18.13,18.13,65600.0,16.1344,16.1433,16.1344,16.1344,65600.0
2011-01-12 15:05:00,18.14,18.14,18.12,18.12,68300.0,16.1433,16.1433,16.1255,16.1255,68300.0
2011-01-12 15:10:00,18.13,18.13,18.09,18.09,53900.0,16.1344,16.1344,16.0988,16.0988,53900.0
2011-01-12 15:15:00,18.09,18.1,18.08,18.09,20700.0,16.0988,16.1077,16.0899,16.0988,20700.0
2011-01-12 15:20:00,18.09,18.1,18.08,18.08,97700.0,16.0988,16.1077,16.0899,16.0899,97700.0
2011-01-12 15:25:00,18.08,18.09,18.08,18.09,46300.0,16.0899,16.0988,16.0899,16.0988,46300.0
2011-01-12 15:30:00,18.09,18.11,18.08,18.1,143500.0,16.0988,16.1166,16.0899,16.1077,143500.0
2011-01-12 15:35:00,18.11,18.11,18.1,18.11,63100.0,16.1166,16.1166,16.1077,16.1166,63100.0
2011-01-12 15:40:00,18.11,18.13,18.1,18.13,114700.0,16.1166,16.1344,16.1077,16.1344,114700.0
2011-01-12 15:45:00,18.13,18.14,18.12,18.12,134100.0,16.1344,16.1433,16.1255,16.1255,134100.0
2011-01-12 15:50:00,18.13,18.14,18.12,18.13,120200.0,16.1344,16.1433,16.1255,16.1344,120200.0
2011-01-12 15:55:00,18.14,18.14,18.13,18.13,423000.0,16.1433,16.1433,16.1344,16.1344,423000.0
2011-01-13 09:30:00,18.11,18.11,18.03,18.04,50200.0,16.1166,16.1166,16.0454,16.0543,50200.0
2011-01-13 09:35:00,18.04,18.06,18.02,18.02,30300.0,16.0543,16.0721,16.0365,16.0365,30300.0
2011-01-13 09:40:00,18.01,18.03,17.99,18.02,87600.0,16.0276,16.0454,16.0098,16.0365,87600.0
2011-01-13 09:45:00,18.01,18.01,17.97,18.0,39900.0,16.0276,16.0276,15.992,16.0187,39900.0
2011-01-13 09:50:00,18.0,18.03,18.0,18.03,25400.0,16.0187,16.0454,16.0187,16.0454,25400.0
2011-01-13 09:55:00,18.03,18.03,18.01,18.03,33000.0,16.0454,16.0454,16.0276,16.0454,33000.0
2011-01-13 10:00:00,18.03,18.03,17.97,17.97,30000.0,16.0454,16.0454,15.992,15.992,30000.0
2011-01-13 10:05:00,17.97,18.01,17.96,17.99,27900.0,15.992,16.0276,15.9831,16.0098,27900.0
2011-01-13 10:10:00,17.99,18.01,17.97,18.0,20100.0,16.0098,16.0276,15.992,16.0187,20100.0
2011-01-13 10:15:00,18.0,18.01,17.99,18.0,16300.0,16.0187,16.0276,16.0098,16.0187,16300.0
2011-01-13 10:20:00,18.0,18.0,17.99,18.0,17800.0,16.0187,16.0187,16.0098,16.0187,17800.0
2011-01-13 10:25:00,18.0,18.02,17.99,18.01,14400.0,16.0187,16.0365,16.0098,16.0276,14400.0
2011-01-13 10:30:00,18.01,18.01,17.99,17.99,36200.0,16.0276,16.0276,16.0098,16.0098,36200.0
2011-01-13 10:35:00,17.99,18.0,17.98,18.0,21300.0,16.0098,16.0187,16.0009,16.0187,21300.0
2011-01-13 10:40:00,18.0,18.02,17.99,18.01,155600.0,16.0187,16.0365,16.0098,16.0276,155600.0
2011-01-13 10:45:00,18.02,18.02,18.0,18.0,52500.0,16.0365,16.0365,16.0187,16.0187,52500.0
2011-01-13 10:50:00,17.99,18.0,17.99,18.0,18200.0,16.0098,16.0187,16.0098,16.0187,18200.0
2011-01-13 10:55:00,18.0,18.01,18.0,18.0,20600.0,16.0187,16.0276,16.0187,16.0187,20600.0
2011-01-13 11:00:00,18.0,18.0,17.99,18.0,27500.0,16.0187,16.0187,16.0098,16.0187,27500.0
2011-01-13 11:05:00,18.0,18.02,18.0,18.01,8200.0,16.0187,16.0365,16.0187,16.0276,8200.0
2011-01-13 11:10:00,18.01,18.02,18.01,18.01,20300.0,16.0276,16.0365,16.0276,16.0276,20300.0
2011-01-13 11:15:00,18.01,18.02,17.99,17.99,20600.0,16.0276,16.0365,16.0098,16.0098,20600.0
2011-01-13 11:20:00,17.99,18.01,17.99,18.01,6000.0,16.0098,16.0276,16.0098,16.0276,6000.0
2011-01-13 11:25:00,18.01,18.02,18.01,18.01,5200.0,16.0276,16.0365,16.0276,16.0276,5200.0
2011-01-13 11:30:00,18.02,18.05,18.02,18.04,92400.0,16.0365,16.0632,16.0365,16.0543,92400.0
2011-01-13 11:35:00,18.04,18.05,18.03,18.04,8400.0,16.0543,16.0632,16.0454,16.0543,8400.0
2011-01-13 11:40:00,18.03,18.04,18.03,18.04,28500.0,16.0454,16.0543,16.0454,16.0543,28500.0
2011-01-13 11:45:00,18.05,18.05,18.03,18.03,13300.0,16.0632,16.0632,16.0454,16.0454,13300.0
2011-01-13 11:50:00,18.04,18.04,18.03,18.04,18500.0,16.0543,16.0543,16.0454,16.0543,18500.0
2011-01-13 11:55:00,18.03,18.03,18.03,18.03,2100.0,16.0454,16.0454,16.0454,16.0454,2100.0
2011-01-13 12:00:00,18.03,18.04,18.03,18.03,29900.0,16.0454,16.0543,16.0454,16.0454,29900.0
2011-01-13 12:05:00,18.03,18.04,18.03,18.04,2200.0,16.0454,16.0543,16.0454,16.0543,2200.0
2011-01-13 12:10:00,18.04,18.05,18.04,18.04,2400.0,16.0543,16.0632,16.0543,16.0543,2400.0
2011-01-13 12:15:00,18.04,18.05,18.03,18.05,19600.0,16.0543,16.0632,16.0454,16.0632,19600.0
2011-01-13 12:20:00,18.05,18.05,18.04,18.04,9100.0,16.0632,16.0632,16.0543,16.0543,9100.0
2011-01-13 12:25:00,18.05,18.05,18.04,18.04,2100.0,16.0632,16.0632,16.0543,16.0543,2100.0
2011-01-13 12:30:00,18.04,18.05,18.03,18.03,11300.0,16.0543,16.0632,16.0454,16.0454,11300.0
2011-01-13 12:35:00,18.02,18.02,18.0,18.01,1200.0,16.0365,16.0365,16.0187,16.0276,1200.0
2011-01-13 12:40:00,18.01,18.02,18.01,18.02,10700.0,16.0276,16.0365,16.0276,16.0365,10700.0
2011-01-13 12:45:00,18.02,18.03,18.02,18.03,4300.0,16.0365,16.0454,16.0365,16.0454,4300.0
2011-01-13 12:50:00,18.03,18.04,18.03,18.03,5300.0,16.0454,16.0543,16.0454,16.0454,5300.0
2011-01-13 12:55:00,18.04,18.04,18.03,18.03,9500.0,16.0543,16.0543,16.0454,16.0454,9500.0
2011-01-13 13:00:00,18.03,18.03,18.0,18.01,34600.0,16.0454,16.0454,16.0187,16.0276,34600.0
2011-01-13 13:05:00,18.01,18.03,18.0,18.02,84900.0,16.0276,16.0454,16.0187,16.0365,84900.0
2011-01-13 13:10:00,18.02,18.07,18.02,18.06,15600.0,16.0365,16.081,16.0365,16.0721,15600.0
2011-01-13 13:15:00,18.06,18.07,18.05,18.05,18900.0,16.0721,16.081,16.0632,16.0632,18900.0
2011-01-13 13:20:00,18.05,18.06,18.05,18.05,31600.0,16.0632,16.0721,16.0632,16.0632,31600.0
2011-01-13 13:25:00,18.05,18.05,18.05,18.05,3800.0,16.0632,16.0632,16.0632,16.0632,3800.0
2011-01-13 13:30:00,18.05,18.05,18.03,18.03,6400.0,16.0632,16.0632,16.0454,16.0454,6400.0
2011-01-13 13:35:00,18.04,18.04,18.02,18.02,14400.0,16.0543,16.0543,16.0365,16.0365,14400.0
2011-01-13 13:40:00,18.03,18.04,18.03,18.04,4300.0,16.0454,16.0543,16.0454,16.0543,4300.0
2011-01-13 13:45:00,18.04,18.04,18.03,18.04,4900.0,16.0543,16.0543,16.0454,16.0543,4900.0
2011-01-13 13:50:00,18.04,18.04,18.03,18.03,11500.0,16.0543,16.0543,16.0454,16.0454,11500.0
2011-01-13 13:55:00,18.03,18.04,18.03,18.03,14400.0,16.0454,16.0543,16.0454,16.0454,14400.0
2011-01-13 14:00:00,18.03,18.04,18.02,18.03,10200.0,16.0454,16.0543,16.0365,16.0454,10200.0
2011-01-13 14:05:00,18.02,18.03,18.02,18.03,19200.0,16.0365,16.0454,16.0365,16.0454,19200.0
2011-01-13 14:10:00,18.02,18.02,17.98,17.98,61800.0,16.0365,16.0365,16.0009,16.0009,61800.0
2011-01-13 14:15:00,17.99,18.0,17.99,17.99,15500.0,16.0098,16.0187,16.0098,16.0098,15500.0
2011-01-13 14:20:00,18.0,18.01,17.99,18.01,45200.0,16.0187,16.0276,16.0098,16.0276,45200.0
2011-01-13 14:25:00,18.01,18.02,18.01,18.02,14800.0,16.0276,16.0365,16.0276,16.0365,14800.0
2011-01-13 14:30:00,18.02,18.02,18.01,18.02,8400.0,16.0365,16.0365,16.0276,16.0365,8400.0
2011-01-13 14:35:00,18.02,18.02,18.0,18.0,25400.0,16.0365,16.0365,16.0187,16.0187,25400.0
2011-01-13 14:40:00,18.01,18.01,17.99,17.99,22700.0,16.0276,16.0276,16.0098,16.0098,22700.0
2011-01-13 14:45:00,17.99,18.0,17.99,18.0,8800.0,16.0098,16.0187,16.0098,16.0187,8800.0
2011-01-13 14:50:00,17.99,18.0,17.97,17.99,144200.0,16.0098,16.0187,15.992,16.0098,144200.0
2011-01-13 14:55:00,17.99,18.0,17.97,17.98,32400.0,16.0098,16.0187,15.992,16.0009,32400.0
2011-01-13 15:00:00,17.98,18.0,17.98,18.0,8900.0,16.0009,16.0187,16.0009,16.0187,8900.0
2011-01-13 15:05:00,18.0,18.01,17.99,17.99,81700.0,16.0187,16.0276,16.0098,16.0098,81700.0
2011-01-13 15:10:00,17.99,18.0,17.99,18.0,61400.0,16.0098,16.0187,16.0098,16.0187,61400.0
2011-01-13 15:15:00,18.0,18.0,17.98,18.0,42600.0,16.0187,16.0187,16.0009,16.0187,42600.0
2011-01-13 15:20:00,17.99,18.0,17.98,17.99,6400.0,16.0098,16.0187,16.0009,16.0098,6400.0
2011-01-13 15:25:00,17.99,18.0,17.97,17.98,18300.0,16.0098,16.0187,15.992,16.0009,18300.0
2011-01-13 15:30:00,17.98,17.99,17.95,17.96,31300.0,16.0009,16.0098,15.9742,15.9831,31300.0
2011-01-13 15:35:00,17.97,17.98,17.96,17.98,22900.0,15.992,16.0009,15.9831,16.0009,22900.0
2011-01-13 15:40:00,17.97,18.0,17.96,18.0,49700.0,15.992,16.0187,15.9831,16.0187,49700.0
2011-01-13 15:45:00,18.0,18.03,18.0,18.02,38600.0,16.0187,16.0454,16.0187,16.0365,38600.0
2011-01-13 15:50:00,18.02,18.03,18.02,18.02,43900.0,16.0365,16.0454,16.0365,16.0365,43900.0
2011-01-13 15:55:00,18.02,18.03,18.01,18.03,235800.0,16.0365,16.0454,16.0276,16.0454,235800.0
2011-01-14 09:30:00,18.11,18.11,17.97,18.0,49600.0,16.1166,16.1166,15.992,16.0187,49600.0
2011-01-14 09:35:00,18.0,18.03,17.98,18.02,54900.0,16.0187,16.0454,16.0009,16.0365,54900.0
2011-01-14 09:40:00,18.01,18.05,17.99,17.99,45300.0,16.0276,16.0632,16.0098,16.0098,45300.0
2011-01-14 09:45:00,17.99,18.03,17.98,18.02,24700.0,16.0098,16.0454,16.0009,16.0365,24700.0
2011-01-14 09:50:00,18.02,18.08,18.02,18.04,77700.0,16.0365,16.0899,16.0365,16.0543,77700.0
2011-01-14 09:55:00,18.04,18.06,18.02,18.06,76300.0,16.0543,16.0721,16.0365,16.0721,76300.0
2011-01-14 10:00:00,18.05,18.1,18.05,18.07,16800.0,16.0632,16.1077,16.0632,16.081,16800.0
2011-01-14 10:05:00,18.06,18.07,18.04,18.07,21100.0,16.0721,16.081,16.0543,16.081,21100.0
2011-01-14 10:10:00,18.07,18.08,18.07,18.07,23500.0,16.081,16.0899,16.081,16.081,23500.0
2011-01-14 10:15:00,18.07,18.07,18.02,18.03,31200.0,16.081,16.081,16.0365,16.0454,31200.0
2011-01-14 10:20:00,18.03,18.04,18.03,18.04,9000.0,16.0454,16.0543,16.0454,16.0543,9000.0
2011-01-14 10:25:00,18.03,18.03,18.01,18.01,19900.0,16.0454,16.0454,16.0276,16.0276,19900.0
2011-01-14 10:30:00,18.0,18.04,18.0,18.04,9600.0,16.0187,16.0543,16.0187,16.0543,9600.0
2011-01-14 10:35:00,18.04,18.05,18.02,18.05,12700.0,16.0543,16.0632,16.0365,16.0632,12700.0
2011-01-14 10:40:00,18.05,18.07,18.03,18.07,13800.0,16.0632,16.081,16.0454,16.081,13800.0
2011-01-14 10:45:00,18.07,18.1,18.06,18.09,39700.0,16.081,16.1077,16.0721,16.0988,39700.0
2011-01-14 10:50:00,18.1,18.1,18.08,18.08,16100.0,16.1077,16.1077,16.0899,16.0899,16100.0
2011-01-14 10:55:00,18.08,18.08,18.08,18.08,39400.0,16.0899,16.0899,16.0899,16.0899,39400.0
2011-01-14 11:00:00,18.08,18.09,18.07,18.09,2000.0,16.0899,16.0988,16.081,16.0988,2000.0
2011-01-14 11:05:00,18.11,18.15,18.11,18.15,58700.0,16.1166,16.1522,16.1166,16.1522,58700.0
2011-01-14 11:10:00,18.16,18.21,18.16,18.19,317100.0,16.1611,16.2056,16.1611,16.1878,317100.0
2011-01-14 11:15:00,18.2,18.2,18.18,18.19,20400.0,16.1967,16.1967,16.1789,16.1878,20400.0
2011-01-14 11:20:00,18.19,18.2,18.18,18.18,24600.0,16.1878,16.1967,16.1789,16.1789,24600.0
2011-01-14 11:25:00,18.18,18.21,18.18,18.21,5100.0,16.1789,16.2056,16.1789,16.2056,5100.0
2011-01-14 11:30:00,18.21,18.21,18.2,18.2,32800.0,16.2056,16.2056,16.1967,16.1967,32800.0
2011-01-14 11:35:00,18.21,18.22,18.2,18.22,13900.0,16.2056,16.2145,16.1967,16.2145,13900.0
2011-01-14 11:40:00,18.22,18.22,18.2,18.2,16600.0,16.2145,16.2145,16.1967,16.1967,16600.0
2011-01-14 11:45:00,18.21,18.23,18.2,18.22,8900.0,16.2056,16.2234,16.1967,16.2145,8900.0
2011-01-14 11:50:00,18.22,18.22,18.21,18.22,2200.0,16.2145,16.2145,16.2056,16.2145,2200.0
2011-01-14 11:55:00,18.22,18.23,18.22,18.23,8600.0,16.2145,16.2234,16.2145,16.2234,8600.0
2011-01-14 12:00:00,18.23,18.23,18.22,18.23,13500.0,16.2234,16.2234,16.2145,16.2234,13500.0
2011-01-14 12:05:00,18.23,18.23,18.23,18.23,2100.0,16.2234,16.2234,16.2234,16.2234,2100.0
2011-01-14 12:10:00,18.23,18.26,18.23,18.25,33400.0,16.2234,16.2501,16.2234,16.2412,33400.0
2011-01-14 12:15:00,18.26,18.26,18.23,18.24,45400.0,16.2501,16.2501,16.2234,16.2323,45400.0
2011-01-14 12:20:00,18.24,18.25,18.24,18.25,3100.0,16.2323,16.2412,16.2323,16.2412,3100.0
2011-01-14 12:25:00,18.25,18.25,18.23,18.24,13700.0,16.2412,16.2412,16.2234,16.2323,13700.0
2011-01-14 12:30:00,18.24,18.27,18.23,18.27,11300.0,16.2323,16.259,16.2234,16.259,11300.0
2011-01-14 12:35:00,18.27,18.28,18.27,18.27,8200.0,16.259,16.2679,16.259,16.259,8200.0
2011-01-14 12:40:00,18.27,18.28,18.26,18.26,6100.0,16.259,16.2679,16.2501,16.2501,6100.0
2011-01-14 12:45:00,18.26,18.27,18.26,18.26,2200.0,16.2501,16.259,16.2501,16.2501,2200.0
2011-01-14 12:50:00,18.26,18.26,18.25,18.26,700.0,16.2501,16.2501,16.2412,16.2501,700.0
2011-01-14 12:55:00,18.25,18.25,18.24,18.24,9500.0,16.2412,16.2412,16.2323,16.2323,9500.0
2011-01-14 13:00:00,18.25,18.25,18.24,18.24,600.0,16.2412,16.2412,16.2323,16.2323,600.0
2011-01-14 13:05:00,18.24,18.25,18.24,18.24,4800.0,16.2323,16.2412,16.2323,16.2323,4800.0
2011-01-14 13:10:00,18.24,18.24,18.23,18.24,2900.0,16.2323,16.2323,16.2234,16.2323,2900.0
2011-01-14 13:15:00,18.25,18.25,18.24,18.24,4800.0,16.2412,16.2412,16.2323,16.2323,4800.0
2011-01-14 13:20:00,18.24,18.25,18.24,18.25,1800.0,16.2323,16.2412,16.2323,16.2412,1800.0
2011-01-14 13:25:00,18.25,18.26,18.24,18.26,5500.0,16.2412,16.2501,16.2323,16.2501,5500.0
2011-01-14 13:30:00,18.25,18.26,18.25,18.26,300.0,16.2412,16.2501,16.2412,16.2501,300.0
2011-01-14 13:35:00,18.26,18.3,18.26,18.3,253500.0,16.2501,16.2857,16.2501,16.2857,253500.0
2011-01-14 13:40:00,18.3,18.3,18.28,18.29,48200.0,16.2857,16.2857,16.2679,16.2768,48200.0
2011-01-14 13:45:00,18.29,18.29,18.28,18.29,8200.0,16.2768,16.2768,16.2679,16.2768,8200.0
2011-01-14 13:50:00,18.28,18.31,18.28,18.31,29000.0,16.2679,16.2946,16.2679,16.2946,29000.0
2011-01-14 13:55:00,18.31,18.31,18.29,18.3,29100.0,16.2946,16.2946,16.2768,16.2857,29100.0
2011-01-14 14:00:00,18.31,18.31,18.3,18.31,15400.0,16.2946,16.2946,16.2857,16.2946,15400.0
2011-01-14 14:05:00,18.31,18.32,18.3,18.31,20000.0,16.2946,16.3035,16.2857,16.2946,20000.0
2011-01-14 14:10:00,18.31,18.32,18.31,18.32,65500.0,16.2946,16.3035,16.2946,16.3035,65500.0
2011-01-14 14:15:00,18.32,18.32,18.31,18.32,9900.0,16.3035,16.3035,16.2946,16.3035,9900.0
2011-01-14 14:20:00,18.31,18.32,18.31,18.32,12000.0,16.2946,16.3035,16.2946,16.3035,12000.0
2011-01-14 14:25:00,18.31,18.32,18.31,18.31,86200.0,16.2946,16.3035,16.2946,16.2946,86200.0
2011-01-14 14:30:00,18.31,18.31,18.3,18.31,28700.0,16.2946,16.2946,16.2857,16.2946,28700.0
2011-01-14 14:35:00,18.31,18.31,18.28,18.28,34500.0,16.2946,16.2946,16.2679,16.2679,34500.0
2011-01-14 14:40:00,18.28,18.3,18.28,18.3,9600.0,16.2679,16.2857,16.2679,16.2857,9600.0
2011-01-14 14:45:00,18.3,18.31,18.29,18.31,17100.0,16.2857,16.2946,16.2768,16.2946,17100.0
2011-01-14 14:50:00,18.31,18.31,18.3,18.31,6300.0,16.2946,16.2946,16.2857,16.2946,6300.0
2011-01-14 14:55:00,18.31,18.31,18.3,18.3,30700.0,16.2946,16.2946,16.2857,16.2857,30700.0
2011-01-14 15:00:00,18.3,18.32,18.29,18.31,33300.0,16.2857,16.3035,16.2768,16.2946,33300.0
2011-01-14 15:05:00,18.31,18.32,18.28,18.28,156000.0,16.2946,16.3035,16.2679,16.2679,156000.0
2011-01-14 15:10:00,18.28,18.3,18.28,18.3,25900.0,16.2679,16.2857,16.2679,16.2857,25900.0
2011-01-14 15:15:00,18.3,18.32,18.29,18.31,40300.0,16.2857,16.3035,16.2768,16.2946,40300.0
2011-01-14 15:20:00,18.31,18.32,18.3,18.31,24000.0,16.2946,16.3035,16.2857,16.2946,24000.0
2011-01-14 15:25:00,18.32,18.32,18.29,18.31,48700.0,16.3035,16.3035,16.2768,16.2946,48700.0
2011-01-14 15:30:00,18.31,18.32,18.3,18.32,57800.0,16.2946,16.3035,16.2857,16.3035,57800.0
2011-01-14 15:35:00,18.32,18.32,18.31,18.32,41700.0,16.3035,16.3035,16.2946,16.3035,41700.0
2011-01-14 15:40:00,18.32,18.32,18.31,18.32,45000.0,16.3035,16.3035,16.2946,16.3035,45000.0
2011-01-14 15:45:00,18.32,18.36,18.32,18.35,157300.0,16.3035,16.3391,16.3035,16.3302,157300.0
2011-01-14 15:50:00,18.35,18.37,18.3,18.35,257400.0,16.3302,16.348,16.2857,16.3302,257400.0
2011-01-14 15:55:00,18.35,18.37,18.35,18.36,447700.0,16.3302,16.348,16.3302,16.3391,447700.0
2011-01-18 09:30:00,18.25,18.32,18.24,18.28,49300.0,16.2412,16.3035,16.2323,16.2679,49300.0
2011-01-18 09:35:00,18.27,18.29,18.26,18.26,32200.0,16.259,16.2768,16.2501,16.2501,32200.0
2011-01-18 09:40:00,18.26,18.28,18.23,18.28,29800.0,16.2501,16.2679,16.2234,16.2679,29800.0
2011-01-18 09:45:00,18.28,18.28,18.26,18.27,196200.0,16.2679,16.2679,16.2501,16.259,196200.0
2011-01-18 09:50:00,18.27,18.27,18.23,18.23,236400.0,16.259,16.259,16.2234,16.2234,236400.0
2011-01-18 09:55:00,18.23,18.25,18.23,18.25,69100.0,16.2234,16.2412,16.2234,16.2412,69100.0
2011-01-18 10:00:00,18.23,18.23,18.17,18.23,109800.0,16.2234,16.2234,16.17,16.2234,109800.0
2011-01-18 10:05:00,18.23,18.23,18.19,18.19,23000.0,16.2234,16.2234,16.1878,16.1878,23000.0
2011-01-18 10:10:00,18.19,18.21,18.16,18.2,29800.0,16.1878,16.2056,16.1611,16.1967,29800.0
2011-01-18 10:15:00,18.2,18.2,18.17,18.17,25700.0,16.1967,16.1967,16.17,16.17,25700.0
2011-01-18 10:20:00,18.17,18.19,18.15,18.15,27200.0,16.17,16.1878,16.1522,16.1522,27200.0
2011-01-18 10:25:00,18.15,18.16,18.14,18.16,21800.0,16.1522,16.1611,16.1433,16.1611,21800.0
2011-01-18 10:30:00,18.15,18.16,18.1,18.12,73100.0,16.1522,16.1611,16.1077,16.1255,73100.0
2011-01-18 10:35:00,18.12,18.12,18.11,18.11,7100.0,16.1255,16.1255,16.1166,16.1166,7100.0
2011-01-18 10:40:00,18.11,18.11,18.11,18.11,15000.0,16.1166,16.1166,16.1166,16.1166,15000.0
2011-01-18 10:45:00,18.11,18.12,18.09,18.09,29400.0,16.1166,16.1255,16.0988,16.0988,29400.0
2011-01-18 10:50:00,18.09,18.12,18.09,18.11,60400.0,16.0988,16.1255,16.0988,16.1166,60400.0
2011-01-18 10:55:00,18.11,18.12,18.1,18.11,23200.0,16.1166,16.1255,16.1077,16.1166,23200.0
2011-01-18 11:00:00,18.11,18.12,18.11,18.11,8900.0,16.1166,16.1255,16.1166,16.1166,8900.0
2011-01-18 11:05:00,18.11,18.15,18.11,18.15,23900.0,16.1166,16.1522,16.1166,16.1522,23900.0
2011-01-18 11:10:00,18.14,18.15,18.14,18.14,5400.0,16.1433,16.1522,16.1433,16.1433,5400.0
2011-01-18 11:15:00,18.15,18.17,18.15,18.15,52700.0,16.1522,16.17,16.1522,16.1522,52700.0
2011-01-18 11:20:00,18.16,18.17,18.15,18.17,115500.0,16.1611,16.17,16.1522,16.17,115500.0
2011-01-18 11:25:00,18.18,18.18,18.17,18.18,61800.0,16.1789,16.1789,16.17,16.1789,61800.0
2011-01-18 11:30:00,18.17,18.18,18.17,18.17,900.0,16.17,16.1789,16.17,16.17,900.0
2011-01-18 11:35:00,18.17,18.17,18.15,18.16,105300.0,16.17,16.17,16.1522,16.1611,105300.0
2011-01-18 11:40:00,18.16,18.17,18.16,18.16,6500.0,16.1611,16.17,16.1611,16.1611,6500.0
2011-01-18 11:45:00,18.17,18.17,18.17,18.17,900.0,16.17,16.17,16.17,16.17,900.0
2011-01-18 11:50:00,18.16,18.17,18.14,18.14,15300.0,16.1611,16.17,16.1433,16.1433,15300.0
2011-01-18 11:55:00,18.13,18.15,18.13,18.15,2800.0,16.1344,16.1522,16.1344,16.1522,2800.0
2011-01-18 12:00:00,18.15,18.15,18.13,18.14,6000.0,16.1522,16.1522,16.1344,16.1433,6000.0
2011-01-18 12:05:00,18.14,18.14,18.12,18.13,3000.0,16.1433,16.1433,16.1255,16.1344,3000.0
2011-01-18 12:10:00,18.13,18.13,18.11,18.11,2900.0,16.1344,16.1344,16.1166,16.1166,2900.0
2011-01-18 12:15:00,18.12,18.13,18.12,18.12,5700.0,16.1255,16.1344,16.1255,16.1255,5700.0
2011-01-18 12:20:00,18.11,18.12,18.11,18.11,6000.0,16.1166,16.1255,16.1166,16.1166,6000.0
2011-01-18 12:25:00,18.11,18.12,18.11,18.11,11900.0,16.1166,16.1255,16.1166,16.1166,11900.0
2011-01-18 12:30:00,18.1,18.11,18.1,18.11,2500.0,16.1077,16.1166,16.1077,16.1166,2500.0
2011-01-18 12:35:00,18.11,18.12,18.11,18.11,4500.0,16.1166,16.1255,16.1166,16.1166,4500.0
2011-01-18 12:40:00,18.12,18.13,18.1,18.11,22300.0,16.1255,16.1344,16.1077,16.1166,22300.0
2011-01-18 12:45:00,18.11,18.14,18.11,18.14,49100.0,16.1166,16.1433,16.1166,16.1433,49100.0
2011-01-18 12:50:00,18.13,18.14,18.13,18.13,7300.0,16.1344,16.1433,16.1344,16.1344,7300.0
2011-01-18 12:55:00,18.13,18.14,18.12,18.13,6800.0,16.1344,16.1433,16.1255,16.1344,6800.0
2011-01-18 13:00:00,18.13,18.15,18.13,18.15,3200.0,16.1344,16.1522,16.1344,16.1522,3200.0
2011-01-18 13:05:00,18.15,18.16,18.14,18.16,3100.0,16.1522,16.1611,16.1433,16.1611,3100.0
2011-01-18 13:10:00,18.15,18.16,18.15,18.15,1300.0,16.1522,16.1611,16.1522,16.1522,1300.0
2011-01-18 13:15:00,18.15,18.15,18.14,18.15,18600.0,16.1522,16.1522,16.1433,16.1522,18600.0
2011-01-18 13:20:00,18.15,18.15,18.15,18.15,4400.0,16.1522,16.1522,16.1522,16.1522,4400.0
2011-01-18 13:25:00,18.15,18.15,18.14,18.15,1500.0,16.1522,16.1522,16.1433,16.1522,1500.0
2011-01-18 13:30:00,18.15,18.17,18.15,18.17,4600.0,16.1522,16.17,16.1522,16.17,4600.0
2011-01-18 13:35:00,18.17,18.19,18.17,18.19,6700.0,16.17,16.1878,16.17,16.1878,6700.0
2011-01-18 13:40:00,18.19,18.19,18.18,18.18,7400.0,16.1878,16.1878,16.1789,16.1789,7400.0
2011-01-18 13:45:00,18.18,18.19,18.17,18.18,10200.0,16.1789,16.1878,16.17,16.1789,10200.0
2011-01-18 13:50:00,18.17,18.21,18.17,18.2,29600.0,16.17,16.2056,16.17,16.1967,29600.0
2011-01-18 13:55:00,18.21,18.21,18.19,18.2,8300.0,16.2056,16.2056,16.1878,16.1967,8300.0
2011-01-18 14:00:00,18.2,18.2,18.18,18.19,4000.0,16.1967,16.1967,16.1789,16.1878,4000.0
2011-01-18 14:05:00,18.19,18.21,18.19,18.2,3900.0,16.1878,16.2056,16.1878,16.1967,3900.0
2011-01-18 14:10:00,18.2,18.21,18.2,18.21,131100.0,16.1967,16.2056,16.1967,16.2056,131100.0
2011-01-18 14:15:00,18.21,18.22,18.21,18.22,3900.0,16.2056,16.2145,16.2056,16.2145,3900.0
2011-01-18 14:20:00,18.22,18.22,18.2,18.21,65300.0,16.2145,16.2145,16.1967,16.2056,65300.0
2011-01-18 14:25:00,18.21,18.21,18.2,18.2,4900.0,16.2056,16.2056,16.1967,16.1967,4900.0
2011-01-18 14:30:00,18.2,18.22,18.2,18.2,23600.0,16.1967,16.2145,16.1967,16.1967,23600.0
2011-01-18 14:35:00,18.2,18.21,18.2,18.21,57300.0,16.1967,16.2056,16.1967,16.2056,57300.0
2011-01-18 14:40:00,18.21,18.21,18.19,18.2,3200.0,16.2056,16.2056,16.1878,16.1967,3200.0
2011-01-18 14:45:00,18.2,18.22,18.19,18.21,17200.0,16.1967,16.2145,16.1878,16.2056,17200.0
2011-01-18 14:50:00,18.22,18.22,18.21,18.22,10200.0,16.2145,16.2145,16.2056,16.2145,10200.0
2011-01-18 14:55:00,18.22,18.23,18.22,18.23,3200.0,16.2145,16.2234,16.2145,16.2234,3200.0
2011-01-18 15:00:00,18.23,18.23,18.22,18.23,5900.0,16.2234,16.2234,16.2145,16.2234,5900.0
2011-01-18 15:05:00,18.22,18.23,18.22,18.23,9200.0,16.2145,16.2234,16.2145,16.2234,9200.0
2011-01-18 15:10:00,18.22,18.23,18.22,18.22,8600.0,16.2145,16.2234,16.2145,16.2145,8600.0
2011-01-18 15:15:00,18.21,18.22,18.2,18.21,3800.0,16.2056,16.2145,16.1967,16.2056,3800.0
2011-01-18 15:20:00,18.21,18.23,18.21,18.23,7700.0,16.2056,16.2234,16.2056,16.2234,7700.0
2011-01-18 15:25:00,18.22,18.23,18.22,18.22,2900.0,16.2145,16.2234,16.2145,16.2145,2900.0
2011-01-18 15:30:00,18.21,18.22,18.21,18.22,11400.0,16.2056,16.2145,16.2056,16.2145,11400.0
2011-01-18 15:35:00,18.22,18.24,18.22,18.24,15800.0,16.2145,16.2323,16.2145,16.2323,15800.0
2011-01-18 15:40:00,18.23,18.24,18.23,18.24,7800.0,16.2234,16.2323,16.2234,16.2323,7800.0
2011-01-18 15:45:00,18.24,18.25,18.24,18.25,75100.0,16.2323,16.2412,16.2323,16.2412,75100.0
2011-01-18 15:50:00,18.25,18.26,18.25,18.25,152700.0,16.2412,16.2501,16.2412,16.2412,152700.0
2011-01-18 15:55:00,18.26,18.28,18.25,18.28,350300.0,16.2501,16.2679,16.2412,16.2679,350300.0
2011-01-19 09:30:00,18.27,18.3,18.18,18.2,229700.0,16.259,16.2857,16.1789,16.1967,229700.0
2011-01-19 09:35:00,18.2,18.2,18.15,18.15,108800.0,16.1967,16.1967,16.1522,16.1522,108800.0
2011-01-19 09:40:00,18.15,18.17,18.13,18.13,60500.0,16.1522,16.17,16.1344,16.1344,60500.0
2011-01-19 09:45:00,18.14,18.18,18.13,18.14,166900.0,16.1433,16.1789,16.1344,16.1433,166900.0
2011-01-19 09:50:00,18.13,18.13,18.06,18.09,161900.0,16.1344,16.1344,16.0721,16.0988,161900.0
2011-01-19 09:55:00,18.09,18.09,18.04,18.07,49800.0,16.0988,16.0988,16.0543,16.081,49800.0
2011-01-19 10:00:00,18.06,18.11,18.05,18.1,27400.0,16.0721,16.1166,16.0632,16.1077,27400.0
2011-01-19 10:05:00,18.09,18.13,18.09,18.12,30900.0,16.0988,16.1344,16.0988,16.1255,30900.0
2011-01-19 10:10:00,18.11,18.11,18.09,18.1,47800.0,16.1166,16.1166,16.0988,16.1077,47800.0
2011-01-19 10:15:00,18.11,18.11,18.08,18.08,61500.0,16.1166,16.1166,16.0899,16.0899,61500.0
2011-01-19 10:20:00,18.09,18.12,18.07,18.07,23200.0,16.0988,16.1255,16.081,16.081,23200.0
2011-01-19 10:25:00,18.07,18.07,18.04,18.05,80100.0,16.081,16.081,16.0543,16.0632,80100.0
2011-01-19 10:30:00,18.05,18.05,18.02,18.02,210200.0,16.0632,16.0632,16.0365,16.0365,210200.0
2011-01-19 10:35:00,18.02,18.04,18.02,18.03,53500.0,16.0365,16.0543,16.0365,16.0454,53500.0
2011-01-19 10:40:00,18.03,18.03,17.98,17.99,188300.0,16.0454,16.0454,16.0009,16.0098,188300.0
2011-01-19 10:45:00,17.98,18.01,17.98,18.0,39800.0,16.0009,16.0276,16.0009,16.0187,39800.0
2011-01-19 10:50:00,18.01,18.02,18.0,18.02,88000.0,16.0276,16.0365,16.0187,16.0365,88000.0
2011-01-19 10:55:00,18.02,18.03,18.01,18.03,43500.0,16.0365,16.0454,16.0276,16.0454,43500.0
2011-01-19 11:00:00,18.03,18.04,18.02,18.02,29700.0,16.0454,16.0543,16.0365,16.0365,29700.0
2011-01-19 11:05:00,18.02,18.02,18.0,18.02,66600.0,16.0365,16.0365,16.0187,16.0365,66600.0
2011-01-19 11:10:00,18.01,18.02,17.99,17.99,36900.0,16.0276,16.0365,16.0098,16.0098,36900.0
2011-01-19 11:15:00,17.99,18.02,17.98,18.02,35900.0,16.0098,16.0365,16.0009,16.0365,35900.0
2011-01-19 11:20:00,18.02,18.02,17.99,17.99,23800.0,16.0365,16.0365,16.0098,16.0098,23800.0
2011-01-19 11:25:00,17.99,18.01,17.99,18.0,4900.0,16.0098,16.0276,16.0098,16.0187,4900.0
2011-01-19 11:30:00,18.0,18.03,18.0,18.03,3900.0,16.0187,16.0454,16.0187,16.0454,3900.0
2011-01-19 11:35:00,18.02,18.03,18.02,18.03,9700.0,16.0365,16.0454,16.0365,16.0454,9700.0
2011-01-19 11:40:00,18.04,18.04,18.01,18.02,6900.0,16.0543,16.0543,16.0276,16.0365,6900.0
2011-01-19 11:45:00,18.03,18.05,18.02,18.05,20400.0,16.0454,16.0632,16.0365,16.0632,20400.0
2011-01-19 11:50:00,18.05,18.05,18.03,18.03,6900.0,16.0632,16.0632,16.0454,16.0454,6900.0
2011-01-19 11:55:00,18.04,18.04,18.01,18.03,18500.0,16.0543,16.0543,16.0276,16.0454,18500.0
2011-01-19 12:00:00,18.03,18.03,18.02,18.02,6500.0,16.0454,16.0454,16.0365,16.0365,6500.0
2011-01-19 12:05:00,18.02,18.04,18.02,18.02,6300.0,16.0365,16.0543,16.0365,16.0365,6300.0
2011-01-19 12:10:00,18.03,18.04,18.03,18.04,9700.0,16.0454,16.0543,16.0454,16.0543,9700.0
2011-01-19 12:15:00,18.04,18.05,18.02,18.02,16300.0,16.0543,16.0632,16.0365,16.0365,16300.0
2011-01-19 12:20:00,18.02,18.04,18.02,18.04,6400.0,16.0365,16.0543,16.0365,16.0543,6400.0
2011-01-19 12:25:00,18.04,18.05,18.02,18.03,20400.0,16.0543,16.0632,16.0365,16.0454,20400.0
2011-01-19 12:30:00,18.02,18.02,17.98,17.98,25500.0,16.0365,16.0365,16.0009,16.0009,25500.0
2011-01-19 12:35:00,17.98,18.0,17.97,17.99,38500.0,16.0009,16.0187,15.992,16.0098,38500.0
2011-01-19 12:40:00,17.99,18.0,17.96,17.96,17400.0,16.0098,16.0187,15.9831,15.9831,17400.0
2011-01-19 12:45:00,17.97,17.97,17.93,17.95,32700.0,15.992,15.992,15.9564,15.9742,32700.0
2011-01-19 12:50:00,17.95,17.97,17.93,17.97,16300.0,15.9742,15.992,15.9564,15.992,16300.0
2011-01-19 12:55:00,17.96,17.97,17.95,17.95,47500.0,15.9831,15.992,15.9742,15.9742,47500.0
2011-01-19 13:00:00,17.95,17.96,17.93,17.95,48300.0,15.9742,15.9831,15.9564,15.9742,48300.0
2011-01-19 13:05:00,17.94,17.97,17.94,17.96,121900.0,15.9653,15.992,15.9653,15.9831,121900.0
2011-01-19 13:10:00,17.96,17.99,17.96,17.97,94300.0,15.9831,16.0098,15.9831,15.992,94300.0
2011-01-19 13:15:00,17.97,17.98,17.96,17.96,24400.0,15.992,16.0009,15.9831,15.9831,24400.0
2011-01-19 13:20:00,17.96,17.97,17.95,17.97,74900.0,15.9831,15.992,15.9742,15.992,74900.0
2011-01-19 13:25:00,17.97,17.99,17.96,17.98,102400.0,15.992,16.0098,15.9831,16.0009,102400.0
2011-01-19 13:30:00,17.99,17.99,17.98,17.98,48900.0,16.0098,16.0098,16.0009,16.0009,48900.0
2011-01-19 13:35:00,17.97,17.98,17.95,17.96,24300.0,15.992,16.0009,15.9742,15.9831,24300.0
2011-01-19 13:40:00,17.95,17.96,17.94,17.94,11000.0,15.9742,15.9831,15.9653,15.9653,11000.0
2011-01-19 13:45:00,17.94,17.94,17.93,17.94,8700.0,15.9653,15.9653,15.9564,15.9653,8700.0
2011-01-19 13:50:00,17.94,17.94,17.9,17.92,17500.0,15.9653,15.9653,15.9297,15.9475,17500.0
2011-01-19 13:55:00,17.91,17.92,17.89,17.92,20900.0,15.9386,15.9475,15.9208,15.9475,20900.0
2011-01-19 14:00:00,17.93,17.93,17.91,17.91,13800.0,15.9564,15.9564,15.9386,15.9386,13800.0
2011-01-19 14:05:00,17.91,17.94,17.91,17.92,17700.0,15.9386,15.9653,15.9386,15.9475,17700.0
2011-01-19 14:10:00,17.92,17.93,17.9,17.9,20500.0,15.9475,15.9564,15.9297,15.9297,20500.0
2011-01-19 14:15:00,17.9,17.96,17.9,17.95,1483400.0,15.9297,15.9831,15.9297,15.9742,1483400.0
2011-01-19 14:20:00,17.94,17.94,17.91,17.92,32300.0,15.9653,15.9653,15.9386,15.9475,32300.0
2011-01-19 14:25:00,17.92,17.93,17.91,17.92,31100.0,15.9475,15.9564,15.9386,15.9475,31100.0
2011-01-19 14:30:00,17.91,17.93,17.91,17.92,17600.0,15.9386,15.9564,15.9386,15.9475,17600.0
2011-01-19 14:35:00,17.92,17.93,17.91,17.91,62200.0,15.9475,15.9564,15.9386,15.9386,62200.0
2011-01-19 14:40:00,17.92,17.93,17.89,17.9,51700.0,15.9475,15.9564,15.9208,15.9297,51700.0
2011-01-19 14:45:00,17.9,17.9,17.88,17.9,225600.0,15.9297,15.9297,15.9119,15.9297,225600.0
2011-01-19 14:50:00,17.9,17.9,17.87,17.88,169800.0,15.9297,15.9297,15.903,15.9119,169800.0
2011-01-19 14:55:00,17.88,17.89,17.85,17.89,128500.0,15.9119,15.9208,15.8852,15.9208,128500.0
2011-01-19 15:00:00,17.89,17.91,17.87,17.87,36200.0,15.9208,15.9386,15.903,15.903,36200.0
2011-01-19 15:05:00,17.87,17.89,17.85,17.85,14900.0,15.903,15.9208,15.8852,15.8852,14900.0
2011-01-19 15:10:00,17.85,17.86,17.83,17.83,22400.0,15.8852,15.8941,15.8674,15.8674,22400.0
2011-01-19 15:15:00,17.83,17.87,17.83,17.87,41500.0,15.8674,15.903,15.8674,15.903,41500.0
2011-01-19 15:20:00,17.86,17.89,17.86,17.89,87200.0,15.8941,15.9208,15.8941,15.9208,87200.0
2011-01-19 15:25:00,17.88,17.89,17.87,17.89,33200.0,15.9119,15.9208,15.903,15.9208,33200.0
2011-01-19 15:30:00,17.88,17.88,17.84,17.86,88100.0,15.9119,15.9119,15.8763,15.8941,88100.0
2011-01-19 15:35:00,17.86,17.88,17.85,17.87,86500.0,15.8941,15.9119,15.8852,15.903,86500.0
2011-01-19 15:40:00,17.87,17.88,17.86,17.87,61500.0,15.903,15.9119,15.8941,15.903,61500.0
2011-01-19 15:45:00,17.86,17.87,17.86,17.86,101400.0,15.8941,15.903,15.8941,15.8941,101400.0
2011-01-19 15:50:00,17.86,17.87,17.85,17.86,294000.0,15.8941,15.903,15.8852,15.8941,294000.0
2011-01-19 15:55:00,17.86,17.88,17.84,17.88,669700.0,15.8941,15.9119,15.8763,15.9119,669700.0
2011-01-20 09:30:00,17.77,17.84,17.75,17.77,129500.0,15.814,15.8763,15.7962,15.814,129500.0
2011-01-20 09:35:00,17.77,17.79,17.74,17.78,326300.0,15.814,15.8318,15.7874,15.8229,326300.0
2011-01-20 09:40:00,17.76,17.92,17.76,17.92,703000.0,15.8051,15.9475,15.8051,15.9475,703000.0
2011-01-20 09:45:00,17.92,17.99,17.89,17.97,325700.0,15.9475,16.0098,15.9208,15.992,325700.0
2011-01-20 09:50:00,17.97,18.0,17.97,17.99,43700.0,15.992,16.0187,15.992,16.0098,43700.0
2011-01-20 09:55:00,17.99,18.0,17.94,17.94,60600.0,16.0098,16.0187,15.9653,15.9653,60600.0
2011-01-20 10:00:00,17.97,18.07,17.95,18.05,224100.0,15.992,16.081,15.9742,16.0632,224100.0
2011-01-20 10:05:00,18.05,18.06,18.03,18.03,101900.0,16.0632,16.0721,16.0454,16.0454,101900.0
2011-01-20 10:10:00,18.03,18.05,18.01,18.04,255600.0,16.0454,16.0632,16.0276,16.0543,255600.0
2011-01-20 10:15:00,18.05,18.06,17.98,17.98,172000.0,16.0632,16.0721,16.0009,16.0009,172000.0
2011-01-20 10:20:00,17.98,18.0,17.85,17.85,776500.0,16.0009,16.0187,15.8852,15.8852,776500.0
2011-01-20 10:25:00,17.85,17.85,17.79,17.85,249300.0,15.8852,15.8852,15.8318,15.8852,249300.0
2011-01-20 10:30:00,17.85,17.9,17.83,17.88,34200.0,15.8852,15.9297,15.8674,15.9119,34200.0
2011-01-20 10:35:00,17.89,17.89,17.84,17.84,107000.0,15.9208,15.9208,15.8763,15.8763,107000.0
2011-01-20 10:40:00,17.84,17.87,17.84,17.87,223800.0,15.8763,15.903,15.8763,15.903,223800.0
2011-01-20 10:45:00,17.87,17.89,17.85,17.89,39800.0,15.903,15.9208,15.8852,15.9208,39800.0
2011-01-20 10:50:00,17.89,17.89,17.86,17.87,48700.0,15.9208,15.9208,15.8941,15.903,48700.0
2011-01-20 10:55:00,17.87,17.88,17.85,17.86,17200.0,15.903,15.9119,15.8852,15.8941,17200.0
2011-01-20 11:00:00,17.86,17.87,17.85,17.87,25400.0,15.8941,15.903,15.8852,15.903,25400.0
2011-01-20 11:05:00,17.87,17.89,17.86,17.88,9900.0,15.903,15.9208,15.8941,15.9119,9900.0
2011-01-20 11:10:00,17.89,17.92,17.87,17.92,14500.0,15.9208,15.9475,15.903,15.9475,14500.0
2011-01-20 11:15:00,17.91,17.91,17.9,17.9,6500.0,15.9386,15.9386,15.9297,15.9297,6500.0
2011-01-20 11:20:00,17.9,17.91,17.88,17.89,192900.0,15.9297,15.9386,15.9119,15.9208,192900.0
2011-01-20 11:25:00,17.88,17.88,17.85,17.86,95500.0,15.9119,15.9119,15.8852,15.8941,95500.0
2011-01-20 11:30:00,17.86,17.87,17.82,17.84,229800.0,15.8941,15.903,15.8585,15.8763,229800.0
2011-01-20 11:35:00,17.84,17.87,17.84,17.86,108900.0,15.8763,15.903,15.8763,15.8941,108900.0
2011-01-20 11:40:00,17.86,17.86,17.85,17.85,23600.0,15.8941,15.8941,15.8852,15.8852,23600.0
2011-01-20 11:45:00,17.85,17.89,17.85,17.89,25000.0,15.8852,15.9208,15.8852,15.9208,25000.0
2011-01-20 11:50:00,17.88,17.88,17.87,17.87,5700.0,15.9119,15.9119,15.903,15.903,5700.0
2011-01-20 11:55:00,17.88,17.89,17.88,17.89,16700.0,15.9119,15.9208,15.9119,15.9208,16700.0
2011-01-20 12:00:00,17.9,17.93,17.89,17.92,6200.0,15.9297,15.9564,15.9208,15.9475,6200.0
2011-01-20 12:05:00,17.92,17.94,17.92,17.92,10200.0,15.9475,15.9653,15.9475,15.9475,10200.0
2011-01-20 12:10:00,17.92,17.92,17.9,17.9,19000.0,15.9475,15.9475,15.9297,15.9297,19000.0
2011-01-20 12:15:00,17.9,17.9,17.9,17.9,76300.0,15.9297,15.9297,15.9297,15.9297,76300.0
2011-01-20 12:20:00,17.9,17.93,17.9,17.93,47000.0,15.9297,15.9564,15.9297,15.9564,47000.0
2011-01-20 12:25:00,17.93,17.94,17.92,17.93,127700.0,15.9564,15.9653,15.9475,15.9564,127700.0
2011-01-20 12:30:00,17.92,17.95,17.92,17.93,6000.0,15.9475,15.9742,15.9475,15.9564,6000.0
2011-01-20 12:35:00,17.94,17.98,17.93,17.98,264000.0,15.9653,16.0009,15.9564,16.0009,264000.0
2011-01-20 12:40:00,17.98,17.99,17.97,17.99,11400.0,16.0009,16.0098,15.992,16.0098,11400.0
2011-01-20 12:45:00,17.99,18.0,17.98,17.98,18900.0,16.0098,16.0187,16.0009,16.0009,18900.0
2011-01-20 12:50:00,17.98,17.98,17.96,17.97,11500.0,16.0009,16.0009,15.9831,15.992,11500.0
2011-01-20 12:55:00,17.98,17.98,17.93,17.93,385400.0,16.0009,16.0009,15.9564,15.9564,385400.0
2011-01-20 13:00:00,17.93,17.93,17.86,17.86,576100.0,15.9564,15.9564,15.8941,15.8941,576100.0
2011-01-20 13:05:00,17.86,17.88,17.86,17.88,156400.0,15.8941,15.9119,15.8941,15.9119,156400.0
2011-01-20 13:10:00,17.88,17.89,17.87,17.87,35000.0,15.9119,15.9208,15.903,15.903,35000.0
2011-01-20 13:15:00,17.87,17.89,17.87,17.89,9000.0,15.903,15.9208,15.903,15.9208,9000.0
2011-01-20 13:20:00,17.89,17.9,17.83,17.83,708200.0,15.9208,15.9297,15.8674,15.8674,708200.0
2011-01-20 13:25:00,17.83,17.86,17.83,17.85,235100.0,15.8674,15.8941,15.8674,15.8852,235100.0
2011-01-20 13:30:00,17.84,17.86,17.84,17.86,38900.0,15.8763,15.8941,15.8763,15.8941,38900.0
2011-01-20 13:35:00,17.86,17.87,17.85,17.85,78000.0,15.8941,15.903,15.8852,15.8852,78000.0
2011-01-20 13:40:00,17.86,17.9,17.85,17.88,75400.0,15.8941,15.9297,15.8852,15.9119,75400.0
2011-01-20 13:45:00,17.87,17.87,17.84,17.86,84000.0,15.903,15.903,15.8763,15.8941,84000.0
2011-01-20 13:50:00,17.87,17.87,17.86,17.87,58200.0,15.903,15.903,15.8941,15.903,58200.0
2011-01-20 13:55:00,17.87,17.9,17.86,17.9,43500.0,15.903,15.9297,15.8941,15.9297,43500.0
2011-01-20 14:00:00,17.9,17.9,17.89,17.89,6700.0,15.9297,15.9297,15.9208,15.9208,6700.0
2011-01-20 14:05:00,17.89,17.93,17.89,17.93,41300.0,15.9208,15.9564,15.9208,15.9564,41300.0
2011-01-20 14:10:00,17.92,17.96,17.92,17.96,44600.0,15.9475,15.9831,15.9475,15.9831,44600.0
2011-01-20 14:15:00,17.96,17.96,17.92,17.92,17000.0,15.9831,15.9831,15.9475,15.9475,17000.0
2011-01-20 14:20:00,17.92,17.92,17.88,17.9,426600.0,15.9475,15.9475,15.9119,15.9297,426600.0
2011-01-20 14:25:00,17.89,17.91,17.89,17.9,144900.0,15.9208,15.9386,15.9208,15.9297,144900.0
2011-01-20 14:30:00,17.89,17.91,17.89,17.9,60000.0,15.9208,15.9386,15.9208,15.9297,60000.0
2011-01-20 14:35:00,17.9,17.91,17.88,17.88,15300.0,15.9297,15.9386,15.9119,15.9119,15300.0
2011-01-20 14:40:00,17.88,17.92,17.88,17.92,31500.0,15.9119,15.9475,15.9119,15.9475,31500.0
2011-01-20 14:45:00,17.91,17.92,17.9,17.9,27500.0,15.9386,15.9475,15.9297,15.9297,27500.0
2011-01-20 14:50:00,17.9,17.92,17.89,17.91,160000.0,15.9297,15.9475,15.9208,15.9386,160000.0
2011-01-20 14:55:00,17.91,17.92,17.9,17.92,56400.0,15.9386,15.9475,15.9297,15.9475,56400.0
2011-01-20 15:00:00,17.92,17.92,17.9,17.91,27700.0,15.9475,15.9475,15.9297,15.9386,27700.0
2011-01-20 15:05:00,17.91,17.91,17.89,17.89,26000.0,15.9386,15.9386,15.9208,15.9208,26000.0
2011-01-20 15:10:00,17.9,17.91,17.89,17.9,109200.0,15.9297,15.9386,15.9208,15.9297,109200.0
2011-01-20 15:15:00,17.89,17.9,17.87,17.87,25600.0,15.9208,15.9297,15.903,15.903,25600.0
2011-01-20 15:20:00,17.88,17.88,17.86,17.86,37200.0,15.9119,15.9119,15.8941,15.8941,37200.0
2011-01-20 15:25:00,17.86,17.87,17.83,17.84,86400.0,15.8941,15.903,15.8674,15.8763,86400.0
2011-01-20 15:30:00,17.84,17.86,17.83,17.86,99400.0,15.8763,15.8941,15.8674,15.8941,99400.0
2011-01-20 15:35:00,17.85,17.86,17.83,17.85,166100.0,15.8852,15.8941,15.8674,15.8852,166100.0
2011-01-20 15:40:00,17.85,17.88,17.84,17.87,46800.0,15.8852,15.9119,15.8763,15.903,46800.0
2011-01-20 15:45:00,17.86,17.87,17.84,17.85,92800.0,15.8941,15.903,15.8763,15.8852,92800.0
2011-01-20 15:50:00,17.84,17.85,17.83,17.84,108200.0,15.8763,15.8852,15.8674,15.8763,108200.0
2011-01-20 15:55:00,17.83,17.86,17.83,17.86,478100.0,15.8674,15.8941,15.8674,15.8941,478100.0
2011-01-21 09:30:00,17.99,18.03,17.99,18.03,44200.0,16.0098,16.0454,16.0098,16.0454,44200.0
2011-01-21 09:35:00,18.01,18.01,17.96,17.97,260700.0,16.0276,16.0276,15.9831,15.992,260700.0
2011-01-21 09:40:00,17.98,17.99,17.96,17.99,7900.0,16.0009,16.0098,15.9831,16.0098,7900.0
2011-01-21 09:45:00,17.99,18.02,17.99,18.0,6600.0,16.0098,16.0365,16.0098,16.0187,6600.0
2011-01-21 09:50:00,18.0,18.01,18.0,18.0,27200.0,16.0187,16.0276,16.0187,16.0187,27200.0
2011-01-21 09:55:00,18.01,18.01,18.0,18.01,95700.0,16.0276,16.0276,16.0187,16.0276,95700.0
2011-01-21 10:00:00,18.01,18.03,18.0,18.0,92500.0,16.0276,16.0454,16.0187,16.0187,92500.0
2011-01-21 10:05:00,18.0,18.0,17.94,17.94,225600.0,16.0187,16.0187,15.9653,15.9653,225600.0
2011-01-21 10:10:00,17.94,17.94,17.9,17.9,610300.0,15.9653,15.9653,15.9297,15.9297,610300.0
2011-01-21 10:15:00,17.9,17.91,17.85,17.86,390500.0,15.9297,15.9386,15.8852,15.8941,390500.0
2011-01-21 10:20:00,17.86,17.86,17.82,17.84,575700.0,15.8941,15.8941,15.8585,15.8763,575700.0
2011-01-21 10:25:00,17.84,17.88,17.84,17.86,191200.0,15.8763,15.9119,15.8763,15.8941,191200.0
2011-01-21 10:30:00,17.85,17.85,17.78,17.79,384600.0,15.8852,15.8852,15.8229,15.8318,384600.0
2011-01-21 10:35:00,17.79,17.84,17.79,17.83,98500.0,15.8318,15.8763,15.8318,15.8674,98500.0
2011-01-21 10:40:00,17.83,17.83,17.82,17.82,55800.0,15.8674,15.8674,15.8585,15.8585,55800.0
2011-01-21 10:45:00,17.82,17.84,17.81,17.81,81700.0,15.8585,15.8763,15.8496,15.8496,81700.0
2011-01-21 10:50:00,17.8,17.83,17.8,17.8,18800.0,15.8407,15.8674,15.8407,15.8407,18800.0
2011-01-21 10:55:00,17.8,17.8,17.78,17.79,122800.0,15.8407,15.8407,15.8229,15.8318,122800.0
2011-01-21 11:00:00,17.78,17.81,17.78,17.8,94700.0,15.8229,15.8496,15.8229,15.8407,94700.0
2011-01-21 11:05:00,17.8,17.8,17.75,17.77,46100.0,15.8407,15.8407,15.7962,15.814,46100.0
2011-01-21 11:10:00,17.76,17.78,17.76,17.76,20600.0,15.8051,15.8229,15.8051,15.8051,20600.0
2011-01-21 11:15:00,17.77,17.77,17.75,17.75,23900.0,15.814,15.814,15.7962,15.7962,23900.0
2011-01-21 11:20:00,17.75,17.78,17.75,17.78,22600.0,15.7962,15.8229,15.7962,15.8229,22600.0
2011-01-21 11:25:00,17.77,17.78,17.75,17.75,67700.0,15.814,15.8229,15.7962,15.7962,67700.0
2011-01-21 11:30:00,17.76,17.77,17.75,17.75,74600.0,15.8051,15.814,15.7962,15.7962,74600.0
2011-01-21 11:35:00,17.75,17.76,17.74,17.74,84500.0,15.7962,15.8051,15.7874,15.7874,84500.0
2011-01-21 11:40:00,17.74,17.74,17.71,17.71,91100.0,15.7874,15.7874,15.7607,15.7607,91100.0
2011-01-21 11:45:00,17.72,17.72,17.7,17.72,59700.0,15.7696,15.7696,15.7518,15.7696,59700.0
2011-01-21 11:50:00,17.72,17.72,17.7,17.7,47200.0,15.7696,15.7696,15.7518,15.7518,47200.0
2011-01-21 11:55:00,17.7,17.71,17.7,17.71,47500.0,15.7518,15.7607,15.7518,15.7607,47500.0
2011-01-21 12:00:00,17.7,17.71,17.7,17.7,45900.0,15.7518,15.7607,15.7518,15.7518,45900.0
2011-01-21 12:05:00,17.7,17.71,17.69,17.7,65000.0,15.7518,15.7607,15.7429,15.7518,65000.0
2011-01-21 12:10:00,17.7,17.71,17.69,17.7,89000.0,15.7518,15.7607,15.7429,15.7518,89000.0
2011-01-21 12:15:00,17.71,17.71,17.69,17.71,48900.0,15.7607,15.7607,15.7429,15.7607,48900.0
2011-01-21 12:20:00,17.71,17.72,17.7,17.7,38400.0,15.7607,15.7696,15.7518,15.7518,38400.0
2011-01-21 12:25:00,17.7,17.71,17.69,17.7,44900.0,15.7518,15.7607,15.7429,15.7518,44900.0
2011-01-21 12:30:00,17.7,17.7,17.67,17.67,40000.0,15.7518,15.7518,15.7251,15.7251,40000.0
2011-01-21 12:35:00,17.67,17.68,17.66,17.67,156700.0,15.7251,15.734,15.7162,15.7251,156700.0
2011-01-21 12:40:00,17.66,17.67,17.64,17.64,46200.0,15.7162,15.7251,15.6984,15.6984,46200.0
2011-01-21 12:45:00,17.64,17.64,17.63,17.63,51200.0,15.6984,15.6984,15.6895,15.6895,51200.0
2011-01-21 12:50:00,17.63,17.65,17.62,17.64,140800.0,15.6895,15.7073,15.6806,15.6984,140800.0
2011-01-21 12:55:00,17.64,17.65,17.62,17.65,57600.0,15.6984,15.7073,15.6806,15.7073,57600.0
2011-01-21 13:00:00,17.65,17.65,17.64,17.65,31400.0,15.7073,15.7073,15.6984,15.7073,31400.0
2011-01-21 13:05:00,17.65,17.65,17.64,17.64,37300.0,15.7073,15.7073,15.6984,15.6984,37300.0
2011-01-21 13:10:00,17.64,17.65,17.64,17.65,38200.0,15.6984,15.7073,15.6984,15.7073,38200.0
2011-01-21 13:15:00,17.65,17.68,17.64,17.68,203800.0,15.7073,15.734,15.6984,15.734,203800.0
2011-01-21 13:20:00,17.68,17.68,17.67,17.67,70100.0,15.734,15.734,15.7251,15.7251,70100.0
2011-01-21 13:25:00,17.68,17.68,17.65,17.65,44300.0,15.734,15.734,15.7073,15.7073,44300.0
2011-01-21 13:30:00,17.66,17.69,17.65,17.68,128500.0,15.7162,15.7429,15.7073,15.734,128500.0
2011-01-21 13:35:00,17.68,17.69,17.67,17.69,48000.0,15.734,15.7429,15.7251,15.7429,48000.0
2011-01-21 13:40:00,17.69,17.7,17.66,17.66,41400.0,15.7429,15.7518,15.7162,15.7162,41400.0
2011-01-21 13:45:00,17.67,17.67,17.66,17.66,44700.0,15.7251,15.7251,15.7162,15.7162,44700.0
2011-01-21 13:50:00,17.66,17.67,17.66,17.66,32900.0,15.7162,15.7251,15.7162,15.7162,32900.0
2011-01-21 13:55:00,17.66,17.68,17.66,17.68,58300.0,15.7162,15.734,15.7162,15.734,58300.0
2011-01-21 14:00:00,17.68,17.69,17.66,17.66,67100.0,15.734,15.7429,15.7162,15.7162,67100.0
2011-01-21 14:05:00,17.66,17.68,17.66,17.68,54800.0,15.7162,15.734,15.7162,15.734,54800.0
2011-01-21 14:10:00,17.68,17.68,17.67,17.68,108300.0,15.734,15.734,15.7251,15.734,108300.0
2011-01-21 14:15:00,17.67,17.68,17.65,17.65,52600.0,15.7251,15.734,15.7073,15.7073,52600.0
2011-01-21 14:20:00,17.66,17.67,17.66,17.67,54700.0,15.7162,15.7251,15.7162,15.7251,54700.0
2011-01-21 14:25:00,17.67,17.68,17.67,17.67,59500.0,15.7251,15.734,15.7251,15.7251,59500.0
2011-01-21 14:30:00,17.67,17.7,17.67,17.7,65100.0,15.7251,15.7518,15.7251,15.7518,65100.0
2011-01-21 14:35:00,17.7,17.72,17.7,17.72,55800.0,15.7518,15.7696,15.7518,15.7696,55800.0
2011-01-21 14:40:00,17.72,17.72,17.71,17.71,59700.0,15.7696,15.7696,15.7607,15.7607,59700.0
2011-01-21 14:45:00,17.72,17.72,17.71,17.72,73100.0,15.7696,15.7696,15.7607,15.7696,73100.0
2011-01-21 14:50:00,17.72,17.73,17.71,17.72,74100.0,15.7696,15.7785,15.7607,15.7696,74100.0
2011-01-21 14:55:00,17.72,17.72,17.7,17.71,75800.0,15.7696,15.7696,15.7518,15.7607,75800.0
2011-01-21 15:00:00,17.71,17.72,17.71,17.72,85400.0,15.7607,15.7696,15.7607,15.7696,85400.0
2011-01-21 15:05:00,17.71,17.72,17.71,17.72,79200.0,15.7607,15.7696,15.7607,15.7696,79200.0
2011-01-21 15:10:00,17.72,17.72,17.71,17.72,82200.0,15.7696,15.7696,15.7607,15.7696,82200.0
2011-01-21 15:15:00,17.72,17.73,17.71,17.73,130100.0,15.7696,15.7785,15.7607,15.7785,130100.0
2011-01-21 15:20:00,17.72,17.73,17.71,17.73,212800.0,15.7696,15.7785,15.7607,15.7785,212800.0
2011-01-21 15:25:00,17.73,17.74,17.72,17.73,106100.0,15.7785,15.7874,15.7696,15.7785,106100.0
2011-01-21 15:30:00,17.72,17.73,17.69,17.69,247000.0,15.7696,15.7785,15.7429,15.7429,247000.0
2011-01-21 15:35:00,17.69,17.7,17.68,17.69,178600.0,15.7429,15.7518,15.734,15.7429,178600.0
2011-01-21 15:40:00,17.7,17.7,17.65,17.65,196600.0,15.7518,15.7518,15.7073,15.7073,196600.0
2011-01-21 15:45:00,17.66,17.67,17.63,17.64,329700.0,15.7162,15.7251,15.6895,15.6984,329700.0
2011-01-21 15:50:00,17.63,17.67,17.63,17.66,137200.0,15.6895,15.7251,15.6895,15.7162,137200.0
2011-01-21 15:55:00,17.65,17.67,17.64,17.67,574000.0,15.7073,15.7251,15.6984,15.7251,574000.0
2011-01-24 09:30:00,17.66,17.73,17.66,17.68,117400.0,15.7162,15.7785,15.7162,15.734,117400.0
2011-01-24 09:35:00,17.69,17.76,17.69,17.73,63700.0,15.7429,15.8051,15.7429,15.7785,63700.0
2011-01-24 09:40:00,17.73,17.76,17.69,17.69,75000.0,15.7785,15.8051,15.7429,15.7429,75000.0
2011-01-24 09:45:00,17.69,17.75,17.69,17.74,39500.0,15.7429,15.7962,15.7429,15.7874,39500.0
2011-01-24 09:50:00,17.74,17.74,17.7,17.7,23900.0,15.7874,15.7874,15.7518,15.7518,23900.0
2011-01-24 09:55:00,17.7,17.7,17.69,17.7,19900.0,15.7518,15.7518,15.7429,15.7518,19900.0
2011-01-24 10:00:00,17.71,17.73,17.71,17.73,29200.0,15.7607,15.7785,15.7607,15.7785,29200.0
2011-01-24 10:05:00,17.74,17.75,17.74,17.74,37500.0,15.7874,15.7962,15.7874,15.7874,37500.0
2011-01-24 10:10:00,17.75,17.78,17.75,17.76,36200.0,15.7962,15.8229,15.7962,15.8051,36200.0
2011-01-24 10:15:00,17.75,17.76,17.7,17.73,26000.0,15.7962,15.8051,15.7518,15.7785,26000.0
2011-01-24 10:20:00,17.72,17.77,17.72,17.76,38200.0,15.7696,15.814,15.7696,15.8051,38200.0
2011-01-24 10:25:00,17.77,17.78,17.77,17.77,6300.0,15.814,15.8229,15.814,15.814,6300.0
2011-01-24 10:30:00,17.76,17.76,17.75,17.75,15900.0,15.8051,15.8051,15.7962,15.7962,15900.0
2011-01-24 10:35:00,17.76,17.76,17.74,17.75,6500.0,15.8051,15.8051,15.7874,15.7962,6500.0
2011-01-24 10:40:00,17.75,17.77,17.75,17.77,14900.0,15.7962,15.814,15.7962,15.814,14900.0
2011-01-24 10:45:00,17.77,17.77,17.75,17.76,12700.0,15.814,15.814,15.7962,15.8051,12700.0
2011-01-24 10:50:00,17.76,17.79,17.76,17.79,20100.0,15.8051,15.8318,15.8051,15.8318,20100.0
2011-01-24 10:55:00,17.78,17.79,17.78,17.79,2200.0,15.8229,15.8318,15.8229,15.8318,2200.0
2011-01-24 11:00:00,17.78,17.8,17.78,17.8,23600.0,15.8229,15.8407,15.8229,15.8407,23600.0
2011-01-24 11:05:00,17.8,17.82,17.8,17.81,51700.0,15.8407,15.8585,15.8407,15.8496,51700.0
2011-01-24 11:10:00,17.81,17.81,17.79,17.81,15700.0,15.8496,15.8496,15.8318,15.8496,15700.0
2011-01-24 11:15:00,17.81,17.83,17.81,17.83,1800.0,15.8496,15.8674,15.8496,15.8674,1800.0
2011-01-24 11:20:00,17.82,17.84,17.82,17.84,40800.0,15.8585,15.8763,15.8585,15.8763,40800.0
2011-01-24 11:25:00,17.84,17.86,17.84,17.85,31500.0,15.8763,15.8941,15.8763,15.8852,31500.0
2011-01-24 11:30:00,17.86,17.86,17.84,17.84,33500.0,15.8941,15.8941,15.8763,15.8763,33500.0
2011-01-24 11:35:00,17.85,17.86,17.83,17.84,11600.0,15.8852,15.8941,15.8674,15.8763,11600.0
2011-01-24 11:40:00,17.84,17.87,17.84,17.86,36200.0,15.8763,15.903,15.8763,15.8941,36200.0
2011-01-24 11:45:00,17.87,17.88,17.86,17.87,72000.0,15.903,15.9119,15.8941,15.903,72000.0
2011-01-24 11:50:00,17.87,17.91,17.87,17.89,70000.0,15.903,15.9386,15.903,15.9208,70000.0
2011-01-24 11:55:00,17.88,17.9,17.88,17.9,9600.0,15.9119,15.9297,15.9119,15.9297,9600.0
2011-01-24 12:00:00,17.9,17.92,17.9,17.91,14100.0,15.9297,15.9475,15.9297,15.9386,14100.0
2011-01-24 12:05:00,17.92,17.94,17.92,17.93,22000.0,15.9475,15.9653,15.9475,15.9564,22000.0
2011-01-24 12:10:00,17.92,17.93,17.91,17.92,9500.0,15.9475,15.9564,15.9386,15.9475,9500.0
2011-01-24 12:15:00,17.92,17.92,17.91,17.92,5000.0,15.9475,15.9475,15.9386,15.9475,5000.0
2011-01-24 12:20:00,17.92,17.93,17.92,17.92,35500.0,15.9475,15.9564,15.9475,15.9475,35500.0
2011-01-24 12:25:00,17.92,17.92,17.89,17.9,15400.0,15.9475,15.9475,15.9208,15.9297,15400.0
2011-01-24 12:30:00,17.9,17.92,17.89,17.91,15200.0,15.9297,15.9475,15.9208,15.9386,15200.0
2011-01-24 12:35:00,17.91,17.91,17.9,17.91,50800.0,15.9386,15.9386,15.9297,15.9386,50800.0
2011-01-24 12:40:00,17.9,17.92,17.9,17.91,73400.0,15.9297,15.9475,15.9297,15.9386,73400.0
2011-01-24 12:45:00,17.91,17.92,17.91,17.91,15200.0,15.9386,15.9475,15.9386,15.9386,15200.0
2011-01-24 12:50:00,17.92,17.92,17.89,17.9,22200.0,15.9475,15.9475,15.9208,15.9297,22200.0
2011-01-24 12:55:00,17.89,17.9,17.88,17.88,29700.0,15.9208,15.9297,15.9119,15.9119,29700.0
2011-01-24 13:00:00,17.88,17.88,17.87,17.87,5800.0,15.9119,15.9119,15.903,15.903,5800.0
2011-01-24 13:05:00,17.88,17.9,17.87,17.89,26000.0,15.9119,15.9297,15.903,15.9208,26000.0
2011-01-24 13:10:00,17.9,17.9,17.88,17.9,21800.0,15.9297,15.9297,15.9119,15.9297,21800.0
2011-01-24 13:15:00,17.9,17.92,17.9,17.91,50600.0,15.9297,15.9475,15.9297,15.9386,50600.0
2011-01-24 13:20:00,17.91,17.92,17.9,17.91,13000.0,15.9386,15.9475,15.9297,15.9386,13000.0
2011-01-24 13:25:00,17.91,17.92,17.9,17.9,12000.0,15.9386,15.9475,15.9297,15.9297,12000.0
2011-01-24 13:30:00,17.89,17.91,17.88,17.9,14900.0,15.9208,15.9386,15.9119,15.9297,14900.0
2011-01-24 13:35:00,17.9,17.91,17.89,17.91,37100.0,15.9297,15.9386,15.9208,15.9386,37100.0
2011-01-24 13:40:00,17.9,17.91,17.89,17.91,8000.0,15.9297,15.9386,15.9208,15.9386,8000.0
2011-01-24 13:45:00,17.9,17.94,17.89,17.94,10000.0,15.9297,15.9653,15.9208,15.9653,10000.0
2011-01-24 13:50:00,17.93,17.94,17.92,17.93,26900.0,15.9564,15.9653,15.9475,15.9564,26900.0
2011-01-24 13:55:00,17.93,17.93,17.9,17.91,7900.0,15.9564,15.9564,15.9297,15.9386,7900.0
2011-01-24 14:00:00,17.91,17.91,17.9,17.9,1800.0,15.9386,15.9386,15.9297,15.9297,1800.0
2011-01-24 14:05:00,17.9,17.92,17.9,17.91,3800.0,15.9297,15.9475,15.9297,15.9386,3800.0
2011-01-24 14:10:00,17.91,17.92,17.91,17.91,2700.0,15.9386,15.9475,15.9386,15.9386,2700.0
2011-01-24 14:15:00,17.91,17.93,17.91,17.92,47200.0,15.9386,15.9564,15.9386,15.9475,47200.0
2011-01-24 14:20:00,17.92,17.92,17.92,17.92,6300.0,15.9475,15.9475,15.9475,15.9475,6300.0
2011-01-24 14:25:00,17.93,17.94,17.92,17.92,12000.0,15.9564,15.9653,15.9475,15.9475,12000.0
2011-01-24 14:30:00,17.92,17.94,17.92,17.94,4700.0,15.9475,15.9653,15.9475,15.9653,4700.0
2011-01-24 14:35:00,17.94,17.94,17.93,17.94,3200.0,15.9653,15.9653,15.9564,15.9653,3200.0
2011-01-24 14:40:00,17.94,17.95,17.94,17.94,2600.0,15.9653,15.9742,15.9653,15.9653,2600.0
2011-01-24 14:45:00,17.95,17.96,17.95,17.96,36900.0,15.9742,15.9831,15.9742,15.9831,36900.0
2011-01-24 14:50:00,17.95,17.96,17.92,17.93,50000.0,15.9742,15.9831,15.9475,15.9564,50000.0
2011-01-24 14:55:00,17.93,17.95,17.92,17.95,81300.0,15.9564,15.9742,15.9475,15.9742,81300.0
2011-01-24 15:00:00,17.94,17.95,17.94,17.94,7600.0,15.9653,15.9742,15.9653,15.9653,7600.0
2011-01-24 15:05:00,17.94,17.94,17.94,17.94,2500.0,15.9653,15.9653,15.9653,15.9653,2500.0
2011-01-24 15:10:00,17.94,17.94,17.94,17.94,9700.0,15.9653,15.9653,15.9653,15.9653,9700.0
2011-01-24 15:15:00,17.94,17.94,17.91,17.92,23100.0,15.9653,15.9653,15.9386,15.9475,23100.0
2011-01-24 15:20:00,17.92,17.92,17.9,17.91,19200.0,15.9475,15.9475,15.9297,15.9386,19200.0
2011-01-24 15:25:00,17.9,17.91,17.89,17.89,23200.0,15.9297,15.9386,15.9208,15.9208,23200.0
2011-01-24 15:30:00,17.9,17.92,17.9,17.9,21100.0,15.9297,15.9475,15.9297,15.9297,21100.0
2011-01-24 15:35:00,17.91,17.93,17.9,17.92,105700.0,15.9386,15.9564,15.9297,15.9475,105700.0
2011-01-24 15:40:00,17.92,17.94,17.91,17.93,39000.0,15.9475,15.9653,15.9386,15.9564,39000.0
2011-01-24 15:45:00,17.94,17.94,17.9,17.93,97400.0,15.9653,15.9653,15.9297,15.9564,97400.0
2011-01-24 15:50:00,17.93,17.93,17.92,17.92,134900.0,15.9564,15.9564,15.9475,15.9475,134900.0
2011-01-24 15:55:00,17.93,17.94,17.92,17.93,106300.0,15.9564,15.9653,15.9475,15.9564,106300.0
2011-01-25 09:30:00,17.86,17.86,17.82,17.85,102000.0,15.8941,15.8941,15.8585,15.8852,102000.0
2011-01-25 09:35:00,17.85,17.86,17.83,17.85,58600.0,15.8852,15.8941,15.8674,15.8852,58600.0
2011-01-25 09:40:00,17.84,17.89,17.81,17.88,31200.0,15.8763,15.9208,15.8496,15.9119,31200.0
2011-01-25 09:45:00,17.88,17.93,17.86,17.93,32300.0,15.9119,15.9564,15.8941,15.9564,32300.0
2011-01-25 09:50:00,17.92,17.94,17.89,17.94,88100.0,15.9475,15.9653,15.9208,15.9653,88100.0
2011-01-25 09:55:00,17.95,18.02,17.94,18.01,115500.0,15.9742,16.0365,15.9653,16.0276,115500.0
2011-01-25 10:00:00,18.02,18.05,17.96,17.96,96500.0,16.0365,16.0632,15.9831,15.9831,96500.0
2011-01-25 10:05:00,17.95,17.99,17.94,17.97,90000.0,15.9742,16.0098,15.9653,15.992,90000.0
2011-01-25 10:10:00,17.98,17.98,17.91,17.94,231400.0,16.0009,16.0009,15.9386,15.9653,231400.0
2011-01-25 10:15:00,17.93,17.93,17.86,17.86,83600.0,15.9564,15.9564,15.8941,15.8941,83600.0
2011-01-25 10:20:00,17.85,17.87,17.83,17.83,14000.0,15.8852,15.903,15.8674,15.8674,14000.0
2011-01-25 10:25:00,17.84,17.84,17.82,17.83,57700.0,15.8763,15.8763,15.8585,15.8674,57700.0
2011-01-25 10:30:00,17.83,17.86,17.82,17.85,122800.0,15.8674,15.8941,15.8585,15.8852,122800.0
2011-01-25 10:35:00,17.85,17.86,17.81,17.81,59000.0,15.8852,15.8941,15.8496,15.8496,59000.0
2011-01-25 10:40:00,17.8,17.88,17.8,17.86,74000.0,15.8407,15.9119,15.8407,15.8941,74000.0
2011-01-25 10:45:00,17.85,17.85,17.83,17.84,16700.0,15.8852,15.8852,15.8674,15.8763,16700.0
2011-01-25 10:50:00,17.84,17.91,17.84,17.9,43300.0,15.8763,15.9386,15.8763,15.9297,43300.0
2011-01-25 10:55:00,17.9,17.92,17.89,17.91,18900.0,15.9297,15.9475,15.9208,15.9386,18900.0
2011-01-25 11:00:00,17.9,17.91,17.85,17.86,5300.0,15.9297,15.9386,15.8852,15.8941,5300.0
2011-01-25 11:05:00,17.86,17.88,17.86,17.88,14200.0,15.8941,15.9119,15.8941,15.9119,14200.0
2011-01-25 11:10:00,17.87,17.87,17.81,17.81,39800.0,15.903,15.903,15.8496,15.8496,39800.0
2011-01-25 11:15:00,17.81,17.82,17.79,17.81,16900.0,15.8496,15.8585,15.8318,15.8496,16900.0
2011-01-25 11:20:00,17.8,17.81,17.76,17.77,45700.0,15.8407,15.8496,15.8051,15.814,45700.0
2011-01-25 11:25:00,17.76,17.76,17.74,17.74,15100.0,15.8051,15.8051,15.7874,15.7874,15100.0
2011-01-25 11:30:00,17.74,17.77,17.72,17.76,46300.0,15.7874,15.814,15.7696,15.8051,46300.0
2011-01-25 11:35:00,17.76,17.78,17.76,17.78,18600.0,15.8051,15.8229,15.8051,15.8229,18600.0
2011-01-25 11:40:00,17.77,17.78,17.75,17.76,7400.0,15.814,15.8229,15.7962,15.8051,7400.0
2011-01-25 11:45:00,17.75,17.75,17.74,17.74,23400.0,15.7962,15.7962,15.7874,15.7874,23400.0
2011-01-25 11:50:00,17.74,17.76,17.74,17.76,17600.0,15.7874,15.8051,15.7874,15.8051,17600.0
2011-01-25 11:55:00,17.76,17.77,17.76,17.77,1800.0,15.8051,15.814,15.8051,15.814,1800.0
2011-01-25 12:00:00,17.77,17.81,17.77,17.81,7400.0,15.814,15.8496,15.814,15.8496,7400.0
2011-01-25 12:05:00,17.81,17.81,17.79,17.79,4400.0,15.8496,15.8496,15.8318,15.8318,4400.0
2011-01-25 12:10:00,17.8,17.82,17.8,17.82,21700.0,15.8407,15.8585,15.8407,15.8585,21700.0
2011-01-25 12:15:00,17.82,17.83,17.81,17.81,14200.0,15.8585,15.8674,15.8496,15.8496,14200.0
2011-01-25 12:20:00,17.81,17.82,17.81,17.81,5400.0,15.8496,15.8585,15.8496,15.8496,5400.0
2011-01-25 12:25:00,17.81,17.82,17.8,17.8,5600.0,15.8496,15.8585,15.8407,15.8407,5600.0
2011-01-25 12:30:00,17.81,17.82,17.8,17.8,5500.0,15.8496,15.8585,15.8407,15.8407,5500.0
2011-01-25 12:35:00,17.8,17.81,17.79,17.81,2600.0,15.8407,15.8496,15.8318,15.8496,2600.0
2011-01-25 12:40:00,17.82,17.84,17.82,17.84,3900.0,15.8585,15.8763,15.8585,15.8763,3900.0
2011-01-25 12:45:00,17.84,17.85,17.84,17.85,800.0,15.8763,15.8852,15.8763,15.8852,800.0
2011-01-25 12:50:00,17.85,17.86,17.83,17.83,24500.0,15.8852,15.8941,15.8674,15.8674,24500.0
2011-01-25 12:55:00,17.82,17.83,17.8,17.8,7000.0,15.8585,15.8674,15.8407,15.8407,7000.0
2011-01-25 13:00:00,17.81,17.84,17.81,17.84,7400.0,15.8496,15.8763,15.8496,15.8763,7400.0
2011-01-25 13:05:00,17.83,17.83,17.82,17.83,5700.0,15.8674,15.8674,15.8585,15.8674,5700.0
2011-01-25 13:10:00,17.84,17.84,17.84,17.84,1300.0,15.8763,15.8763,15.8763,15.8763,1300.0
2011-01-25 13:15:00,17.84,17.84,17.83,17.83,2100.0,15.8763,15.8763,15.8674,15.8674,2100.0
2011-01-25 13:20:00,17.82,17.82,17.81,17.81,1800.0,15.8585,15.8585,15.8496,15.8496,1800.0
2011-01-25 13:25:00,17.81,17.82,17.81,17.82,19100.0,15.8496,15.8585,15.8496,15.8585,19100.0
2011-01-25 13:30:00,17.82,17.82,17.81,17.81,400.0,15.8585,15.8585,15.8496,15.8496,400.0
2011-01-25 13:35:00,17.81,17.82,17.8,17.82,5800.0,15.8496,15.8585,15.8407,15.8585,5800.0
2011-01-25 13:40:00,17.83,17.83,17.83,17.83,18600.0,15.8674,15.8674,15.8674,15.8674,18600.0
2011-01-25 13:45:00,17.84,17.85,17.83,17.83,12900.0,15.8763,15.8852,15.8674,15.8674,12900.0
2011-01-25 13:50:00,17.82,17.83,17.82,17.83,5300.0,15.8585,15.8674,15.8585,15.8674,5300.0
2011-01-25 13:55:00,17.83,17.83,17.82,17.82,6800.0,15.8674,15.8674,15.8585,15.8585,6800.0
2011-01-25 14:00:00,17.82,17.82,17.79,17.79,8200.0,15.8585,15.8585,15.8318,15.8318,8200.0
2011-01-25 14:05:00,17.79,17.79,17.77,17.78,28600.0,15.8318,15.8318,15.814,15.8229,28600.0
2011-01-25 14:10:00,17.78,17.78,17.75,17.75,11800.0,15.8229,15.8229,15.7962,15.7962,11800.0
2011-01-25 14:15:00,17.75,17.76,17.73,17.74,27700.0,15.7962,15.8051,15.7785,15.7874,27700.0
2011-01-25 14:20:00,17.74,17.76,17.72,17.72,26200.0,15.7874,15.8051,15.7696,15.7696,26200.0
2011-01-25 14:25:00,17.72,17.73,17.7,17.73,62000.0,15.7696,15.7785,15.7518,15.7785,62000.0
2011-01-25 14:30:00,17.73,17.73,17.72,17.73,29200.0,15.7785,15.7785,15.7696,15.7785,29200.0
2011-01-25 14:35:00,17.73,17.76,17.73,17.76,18100.0,15.7785,15.8051,15.7785,15.8051,18100.0
2011-01-25 14:40:00,17.76,17.78,17.75,17.75,18800.0,15.8051,15.8229,15.7962,15.7962,18800.0
2011-01-25 14:45:00,17.75,17.76,17.73,17.73,12600.0,15.7962,15.8051,15.7785,15.7785,12600.0
2011-01-25 14:50:00,17.73,17.75,17.72,17.74,62200.0,15.7785,15.7962,15.7696,15.7874,62200.0
2011-01-25 14:55:00,17.74,17.76,17.74,17.76,27600.0,15.7874,15.8051,15.7874,15.8051,27600.0
2011-01-25 15:00:00,17.76,17.76,17.74,17.76,39600.0,15.8051,15.8051,15.7874,15.8051,39600.0
2011-01-25 15:05:00,17.76,17.77,17.76,17.77,25900.0,15.8051,15.814,15.8051,15.814,25900.0
2011-01-25 15:10:00,17.76,17.8,17.75,17.79,55900.0,15.8051,15.8407,15.7962,15.8318,55900.0
2011-01-25 15:15:00,17.8,17.82,17.8,17.81,19100.0,15.8407,15.8585,15.8407,15.8496,19100.0
2011-01-25 15:20:00,17.82,17.87,17.82,17.87,229300.0,15.8585,15.903,15.8585,15.903,229300.0
2011-01-25 15:25:00,17.86,17.9,17.86,17.9,54700.0,15.8941,15.9297,15.8941,15.9297,54700.0
2011-01-25 15:30:00,17.9,17.92,17.88,17.9,282000.0,15.9297,15.9475,15.9119,15.9297,282000.0
2011-01-25 15:35:00,17.89,17.91,17.88,17.89,23100.0,15.9208,15.9386,15.9119,15.9208,23100.0
2011-01-25 15:40:00,17.89,17.91,17.88,17.91,24000.0,15.9208,15.9386,15.9119,15.9386,24000.0
2011-01-25 15:45:00,17.92,17.94,17.91,17.93,80500.0,15.9475,15.9653,15.9386,15.9564,80500.0
2011-01-25 15:50:00,17.93,17.95,17.92,17.95,71500.0,15.9564,15.9742,15.9475,15.9742,71500.0
2011-01-25 15:55:00,17.94,17.98,17.94,17.97,333900.0,15.9653,16.0009,15.9653,15.992,333900.0
2011-01-26 09:30:00,18.03,18.05,18.01,18.03,67400.0,16.0454,16.0632,16.0276,16.0454,67400.0
2011-01-26 09:35:00,18.03,18.03,17.98,17.98,49100.0,16.0454,16.0454,16.0009,16.0009,49100.0
2011-01-26 09:40:00,17.99,17.99,17.93,17.97,59800.0,16.0098,16.0098,15.9564,15.992,59800.0
2011-01-26 09:45:00,17.97,18.02,17.97,18.02,43100.0,15.992,16.0365,15.992,16.0365,43100.0
2011-01-26 09:50:00,18.02,18.05,18.01,18.03,86200.0,16.0365,16.0632,16.0276,16.0454,86200.0
2011-01-26 09:55:00,18.03,18.06,18.03,18.06,36600.0,16.0454,16.0721,16.0454,16.0721,36600.0
2011-01-26 10:00:00,18.07,18.25,18.07,18.22,513500.0,16.081,16.2412,16.081,16.2145,513500.0
2011-01-26 10:05:00,18.22,18.32,18.21,18.32,112200.0,16.2145,16.3035,16.2056,16.3035,112200.0
2011-01-26 10:10:00,18.32,18.37,18.29,18.35,115300.0,16.3035,16.348,16.2768,16.3302,115300.0
2011-01-26 10:15:00,18.35,18.41,18.35,18.37,158300.0,16.3302,16.3836,16.3302,16.348,158300.0
2011-01-26 10:20:00,18.38,18.4,18.35,18.4,101900.0,16.3569,16.3747,16.3302,16.3747,101900.0
2011-01-26 10:25:00,18.4,18.4,18.38,18.4,55300.0,16.3747,16.3747,16.3569,16.3747,55300.0
2011-01-26 10:30:00,18.39,18.39,18.33,18.36,367100.0,16.3658,16.3658,16.3124,16.3391,367100.0
2011-01-26 10:35:00,18.36,18.36,18.34,18.35,133600.0,16.3391,16.3391,16.3213,16.3302,133600.0
2011-01-26 10:40:00,18.36,18.4,18.35,18.37,59700.0,16.3391,16.3747,16.3302,16.348,59700.0
2011-01-26 10:45:00,18.38,18.4,18.36,18.36,70300.0,16.3569,16.3747,16.3391,16.3391,70300.0
2011-01-26 10:50:00,18.36,18.37,18.35,18.35,33700.0,16.3391,16.348,16.3302,16.3302,33700.0
2011-01-26 10:55:00,18.35,18.35,18.31,18.34,138700.0,16.3302,16.3302,16.2946,16.3213,138700.0
2011-01-26 11:00:00,18.34,18.36,18.32,18.35,68300.0,16.3213,16.3391,16.3035,16.3302,68300.0
2011-01-26 11:05:00,18.35,18.36,18.34,18.36,60200.0,16.3302,16.3391,16.3213,16.3391,60200.0
2011-01-26 11:10:00,18.35,18.36,18.34,18.36,28700.0,16.3302,16.3391,16.3213,16.3391,28700.0
2011-01-26 11:15:00,18.36,18.36,18.35,18.35,19900.0,16.3391,16.3391,16.3302,16.3302,19900.0
2011-01-26 11:20:00,18.35,18.35,18.31,18.31,47200.0,16.3302,16.3302,16.2946,16.2946,47200.0
2011-01-26 11:25:00,18.31,18.31,18.25,18.25,50500.0,16.2946,16.2946,16.2412,16.2412,50500.0
2011-01-26 11:30:00,18.25,18.26,18.23,18.24,214400.0,16.2412,16.2501,16.2234,16.2323,214400.0
2011-01-26 11:35:00,18.23,18.26,18.23,18.25,112400.0,16.2234,16.2501,16.2234,16.2412,112400.0
2011-01-26 11:40:00,18.25,18.26,18.24,18.25,172200.0,16.2412,16.2501,16.2323,16.2412,172200.0
2011-01-26 11:45:00,18.25,18.26,18.25,18.26,6600.0,16.2412,16.2501,16.2412,16.2501,6600.0
2011-01-26 11:50:00,18.26,18.27,18.24,18.24,29400.0,16.2501,16.259,16.2323,16.2323,29400.0
2011-01-26 11:55:00,18.24,18.25,18.23,18.24,18300.0,16.2323,16.2412,16.2234,16.2323,18300.0
2011-01-26 12:00:00,18.24,18.25,18.22,18.23,23100.0,16.2323,16.2412,16.2145,16.2234,23100.0
2011-01-26 12:05:00,18.23,18.27,18.23,18.27,22800.0,16.2234,16.259,16.2234,16.259,22800.0
2011-01-26 12:10:00,18.27,18.27,18.25,18.25,19200.0,16.259,16.259,16.2412,16.2412,19200.0
2011-01-26 12:15:00,18.25,18.26,18.25,18.25,65600.0,16.2412,16.2501,16.2412,16.2412,65600.0
2011-01-26 12:20:00,18.25,18.27,18.25,18.27,24200.0,16.2412,16.259,16.2412,16.259,24200.0
2011-01-26 12:25:00,18.27,18.27,18.26,18.27,20300.0,16.259,16.259,16.2501,16.259,20300.0
2011-01-26 12:30:00,18.27,18.27,18.26,18.27,21200.0,16.259,16.259,16.2501,16.259,21200.0
2011-01-26 12:35:00,18.26,18.28,18.26,18.28,42100.0,16.2501,16.2679,16.2501,16.2679,42100.0
2011-01-26 12:40:00,18.28,18.29,18.27,18.27,44100.0,16.2679,16.2768,16.259,16.259,44100.0
2011-01-26 12:45:00,18.27,18.29,18.27,18.29,30400.0,16.259,16.2768,16.259,16.2768,30400.0
2011-01-26 12:50:00,18.29,18.29,18.28,18.29,36000.0,16.2768,16.2768,16.2679,16.2768,36000.0
2011-01-26 12:55:00,18.29,18.31,18.28,18.3,39200.0,16.2768,16.2946,16.2679,16.2857,39200.0
2011-01-26 13:00:00,18.3,18.3,18.29,18.29,37200.0,16.2857,16.2857,16.2768,16.2768,37200.0
2011-01-26 13:05:00,18.29,18.29,18.28,18.29,20700.0,16.2768,16.2768,16.2679,16.2768,20700.0
2011-01-26 13:10:00,18.29,18.29,18.28,18.29,27700.0,16.2768,16.2768,16.2679,16.2768,27700.0
2011-01-26 13:15:00,18.29,18.29,18.28,18.29,23800.0,16.2768,16.2768,16.2679,16.2768,23800.0
2011-01-26 13:20:00,18.29,18.3,18.28,18.29,27400.0,16.2768,16.2857,16.2679,16.2768,27400.0
2011-01-26 13:25:00,18.29,18.29,18.28,18.29,19700.0,16.2768,16.2768,16.2679,16.2768,19700.0
2011-01-26 13:30:00,18.29,18.29,18.29,18.29,26200.0,16.2768,16.2768,16.2768,16.2768,26200.0
2011-01-26 13:35:00,18.29,18.29,18.28,18.29,34400.0,16.2768,16.2768,16.2679,16.2768,34400.0
2011-01-26 13:40:00,18.29,18.31,18.29,18.31,43900.0,16.2768,16.2946,16.2768,16.2946,43900.0
2011-01-26 13:45:00,18.31,18.31,18.29,18.31,25300.0,16.2946,16.2946,16.2768,16.2946,25300.0
2011-01-26 13:50:00,18.31,18.32,18.29,18.29,47000.0,16.2946,16.3035,16.2768,16.2768,47000.0
2011-01-26 13:55:00,18.3,18.3,18.29,18.3,32400.0,16.2857,16.2857,16.2768,16.2857,32400.0
2011-01-26 14:00:00,18.29,18.3,18.28,18.29,12500.0,16.2768,16.2857,16.2679,16.2768,12500.0
2011-01-26 14:05:00,18.29,18.3,18.28,18.28,13500.0,16.2768,16.2857,16.2679,16.2679,13500.0
2011-01-26 14:10:00,18.28,18.3,18.28,18.29,14700.0,16.2679,16.2857,16.2679,16.2768,14700.0
2011-01-26 14:15:00,18.28,18.31,18.26,18.29,39200.0,16.2679,16.2946,16.2501,16.2768,39200.0
2011-01-26 14:20:00,18.29,18.3,18.26,18.27,24500.0,16.2768,16.2857,16.2501,16.259,24500.0
2011-01-26 14:25:00,18.29,18.31,18.25,18.28,64600.0,16.2768,16.2946,16.2412,16.2679,64600.0
2011-01-26 14:30:00,18.27,18.29,18.26,18.27,34500.0,16.259,16.2768,16.2501,16.259,34500.0
2011-01-26 14:35:00,18.28,18.3,18.26,18.3,43100.0,16.2679,16.2857,16.2501,16.2857,43100.0
2011-01-26 14:40:00,18.29,18.31,18.27,18.31,32300.0,16.2768,16.2946,16.259,16.2946,32300.0
2011-01-26 14:45:00,18.31,18.33,18.29,18.29,32100.0,16.2946,16.3124,16.2768,16.2768,32100.0
2011-01-26 14:50:00,18.29,18.31,18.29,18.29,16000.0,16.2768,16.2946,16.2768,16.2768,16000.0
2011-01-26 14:55:00,18.29,18.31,18.27,18.31,31400.0,16.2768,16.2946,16.259,16.2946,31400.0
2011-01-26 15:00:00,18.31,18.32,18.28,18.3,50400.0,16.2946,16.3035,16.2679,16.2857,50400.0
2011-01-26 15:05:00,18.31,18.31,18.28,18.3,30800.0,16.2946,16.2946,16.2679,16.2857,30800.0
2011-01-26 15:10:00,18.3,18.32,18.28,18.3,38200.0,16.2857,16.3035,16.2679,16.2857,38200.0
2011-01-26 15:15:00,18.31,18.31,18.27,18.28,73600.0,16.2946,16.2946,16.259,16.2679,73600.0
2011-01-26 15:20:00,18.29,18.31,18.29,18.29,32500.0,16.2768,16.2946,16.2768,16.2768,32500.0
2011-01-26 15:25:00,18.29,18.31,18.28,18.3,22600.0,16.2768,16.2946,16.2679,16.2857,22600.0
2011-01-26 15:30:00,18.31,18.31,18.27,18.28,41300.0,16.2946,16.2946,16.259,16.2679,41300.0
2011-01-26 15:35:00,18.28,18.3,18.27,18.27,27800.0,16.2679,16.2857,16.259,16.259,27800.0
2011-01-26 15:40:00,18.28,18.31,18.27,18.3,33300.0,16.2679,16.2946,16.259,16.2857,33300.0
2011-01-26 15:45:00,18.3,18.33,18.3,18.32,60800.0,16.2857,16.3124,16.2857,16.3035,60800.0
2011-01-26 15:50:00,18.32,18.33,18.3,18.33,264700.0,16.3035,16.3124,16.2857,16.3124,264700.0
2011-01-26 15:55:00,18.33,18.33,18.31,18.31,235000.0,16.3124,16.3124,16.2946,16.2946,235000.0
2011-01-27 09:30:00,18.29,18.3,18.22,18.22,57300.0,16.2768,16.2857,16.2145,16.2145,57300.0
2011-01-27 09:35:00,18.23,18.25,18.19,18.25,34000.0,16.2234,16.2412,16.1878,16.2412,34000.0
2011-01-27 09:40:00,18.26,18.32,18.24,18.31,64900.0,16.2501,16.3035,16.2323,16.2946,64900.0
2011-01-27 09:45:00,18.31,18.4,18.29,18.39,42800.0,16.2946,16.3747,16.2768,16.3658,42800.0
2011-01-27 09:50:00,18.4,18.41,18.35,18.37,28000.0,16.3747,16.3836,16.3302,16.348,28000.0
2011-01-27 09:55:00,18.38,18.4,18.37,18.4,58700.0,16.3569,16.3747,16.348,16.3747,58700.0
2011-01-27 10:00:00,18.4,18.43,18.35,18.36,110900.0,16.3747,16.4014,16.3302,16.3391,110900.0
2011-01-27 10:05:00,18.36,18.36,18.3,18.3,59400.0,16.3391,16.3391,16.2857,16.2857,59400.0
2011-01-27 10:10:00,18.3,18.35,18.3,18.3,227500.0,16.2857,16.3302,16.2857,16.2857,227500.0
2011-01-27 10:15:00,18.29,18.34,18.28,18.34,42900.0,16.2768,16.3213,16.2679,16.3213,42900.0
2011-01-27 10:20:00,18.34,18.34,18.29,18.3,45900.0,16.3213,16.3213,16.2768,16.2857,45900.0
2011-01-27 10:25:00,18.3,18.33,18.29,18.33,34600.0,16.2857,16.3124,16.2768,16.3124,34600.0
2011-01-27 10:30:00,18.33,18.34,18.31,18.31,23600.0,16.3124,16.3213,16.2946,16.2946,23600.0
2011-01-27 10:35:00,18.3,18.3,18.29,18.3,6100.0,16.2857,16.2857,16.2768,16.2857,6100.0
2011-01-27 10:40:00,18.29,18.3,18.23,18.24,34700.0,16.2768,16.2857,16.2234,16.2323,34700.0
2011-01-27 10:45:00,18.24,18.26,18.24,18.25,242200.0,16.2323,16.2501,16.2323,16.2412,242200.0
2011-01-27 10:50:00,18.25,18.25,18.22,18.22,12100.0,16.2412,16.2412,16.2145,16.2145,12100.0
2011-01-27 10:55:00,18.22,18.24,18.21,18.21,13600.0,16.2145,16.2323,16.2056,16.2056,13600.0
2011-01-27 11:00:00,18.21,18.22,18.17,18.18,21700.0,16.2056,16.2145,16.17,16.1789,21700.0
2011-01-27 11:05:00,18.18,18.18,18.14,18.14,53700.0,16.1789,16.1789,16.1433,16.1433,53700.0
2011-01-27 11:10:00,18.14,18.15,18.08,18.08,16800.0,16.1433,16.1522,16.0899,16.0899,16800.0
2011-01-27 11:15:00,18.08,18.08,18.06,18.08,21300.0,16.0899,16.0899,16.0721,16.0899,21300.0
2011-01-27 11:20:00,18.07,18.09,18.05,18.05,19400.0,16.081,16.0988,16.0632,16.0632,19400.0
2011-01-27 11:25:00,18.05,18.05,18.01,18.03,34800.0,16.0632,16.0632,16.0276,16.0454,34800.0
2011-01-27 11:30:00,18.03,18.05,18.03,18.04,49500.0,16.0454,16.0632,16.0454,16.0543,49500.0
2011-01-27 11:35:00,18.03,18.1,18.03,18.1,70300.0,16.0454,16.1077,16.0454,16.1077,70300.0
2011-01-27 11:40:00,18.1,18.14,18.1,18.14,20200.0,16.1077,16.1433,16.1077,16.1433,20200.0
2011-01-27 11:45:00,18.14,18.14,18.13,18.13,57500.0,16.1433,16.1433,16.1344,16.1344,57500.0
2011-01-27 11:50:00,18.14,18.14,18.12,18.14,41700.0,16.1433,16.1433,16.1255,16.1433,41700.0
2011-01-27 11:55:00,18.15,18.19,18.15,18.18,14100.0,16.1522,16.1878,16.1522,16.1789,14100.0
2011-01-27 12:00:00,18.18,18.21,18.18,18.21,132200.0,16.1789,16.2056,16.1789,16.2056,132200.0
2011-01-27 12:05:00,18.21,18.24,18.2,18.21,80700.0,16.2056,16.2323,16.1967,16.2056,80700.0
2011-01-27 12:10:00,18.22,18.22,18.21,18.21,20900.0,16.2145,16.2145,16.2056,16.2056,20900.0
2011-01-27 12:15:00,18.2,18.22,18.19,18.22,15200.0,16.1967,16.2145,16.1878,16.2145,15200.0
2011-01-27 12:20:00,18.22,18.22,18.2,18.2,6200.0,16.2145,16.2145,16.1967,16.1967,6200.0
2011-01-27 12:25:00,18.2,18.2,18.18,18.19,15000.0,16.1967,16.1967,16.1789,16.1878,15000.0
2011-01-27 12:30:00,18.19,18.2,18.18,18.2,7600.0,16.1878,16.1967,16.1789,16.1967,7600.0
2011-01-27 12:35:00,18.19,18.22,18.19,18.22,10000.0,16.1878,16.2145,16.1878,16.2145,10000.0
2011-01-27 12:40:00,18.21,18.23,18.21,18.23,15400.0,16.2056,16.2234,16.2056,16.2234,15400.0
2011-01-27 12:45:00,18.23,18.24,18.21,18.21,18700.0,16.2234,16.2323,16.2056,16.2056,18700.0
2011-01-27 12:50:00,18.21,18.24,18.21,18.24,9300.0,16.2056,16.2323,16.2056,16.2323,9300.0
2011-01-27 12:55:00,18.23,18.25,18.23,18.25,9400.0,16.2234,16.2412,16.2234,16.2412,9400.0
2011-01-27 13:00:00,18.24,18.25,18.24,18.25,1300.0,16.2323,16.2412,16.2323,16.2412,1300.0
2011-01-27 13:05:00,18.25,18.25,18.24,18.25,6000.0,16.2412,16.2412,16.2323,16.2412,6000.0
2011-01-27 13:10:00,18.25,18.28,18.25,18.28,217300.0,16.2412,16.2679,16.2412,16.2679,217300.0
2011-01-27 13:15:00,18.28,18.32,18.28,18.31,19000.0,16.2679,16.3035,16.2679,16.2946,19000.0
2011-01-27 13:20:00,18.31,18.32,18.3,18.3,9000.0,16.2946,16.3035,16.2857,16.2857,9000.0
2011-01-27 13:25:00,18.31,18.32,18.3,18.32,4400.0,16.2946,16.3035,16.2857,16.3035,4400.0
2011-01-27 13:30:00,18.32,18.33,18.32,18.32,14500.0,16.3035,16.3124,16.3035,16.3035,14500.0
2011-01-27 13:35:00,18.31,18.32,18.29,18.29,12100.0,16.2946,16.3035,16.2768,16.2768,12100.0
2011-01-27 13:40:00,18.3,18.3,18.3,18.3,5000.0,16.2857,16.2857,16.2857,16.2857,5000.0
2011-01-27 13:45:00,18.3,18.32,18.3,18.32,10300.0,16.2857,16.3035,16.2857,16.3035,10300.0
2011-01-27 13:50:00,18.32,18.32,18.29,18.29,19700.0,16.3035,16.3035,16.2768,16.2768,19700.0
2011-01-27 13:55:00,18.28,18.31,18.28,18.3,2100.0,16.2679,16.2946,16.2679,16.2857,2100.0
2011-01-27 14:00:00,18.3,18.3,18.28,18.29,8400.0,16.2857,16.2857,16.2679,16.2768,8400.0
2011-01-27 14:05:00,18.28,18.28,18.28,18.28,100.0,16.2679,16.2679,16.2679,16.2679,100.0
2011-01-27 14:10:00,18.29,18.29,18.28,18.28,8900.0,16.2768,16.2768,16.2679,16.2679,8900.0
2011-01-27 14:15:00,18.28,18.29,18.27,18.27,11200.0,16.2679,16.2768,16.259,16.259,11200.0
2011-01-27 14:20:00,18.27,18.27,18.26,18.26,3700.0,16.259,16.259,16.2501,16.2501,3700.0
2011-01-27 14:25:00,18.26,18.27,18.23,18.24,23400.0,16.2501,16.259,16.2234,16.2323,23400.0
2011-01-27 14:30:00,18.24,18.25,18.24,18.25,6900.0,16.2323,16.2412,16.2323,16.2412,6900.0
2011-01-27 14:35:00,18.25,18.27,18.25,18.27,9400.0,16.2412,16.259,16.2412,16.259,9400.0
2011-01-27 14:40:00,18.27,18.28,18.26,18.26,21500.0,16.259,16.2679,16.2501,16.2501,21500.0
2011-01-27 14:45:00,18.27,18.29,18.27,18.29,110900.0,16.259,16.2768,16.259,16.2768,110900.0
2011-01-27 14:50:00,18.29,18.3,18.29,18.29,22100.0,16.2768,16.2857,16.2768,16.2768,22100.0
2011-01-27 14:55:00,18.29,18.3,18.29,18.29,15700.0,16.2768,16.2857,16.2768,16.2768,15700.0
2011-01-27 15:00:00,18.3,18.3,18.27,18.29,117200.0,16.2857,16.2857,16.259,16.2768,117200.0
2011-01-27 15:05:00,18.28,18.3,18.28,18.3,24000.0,16.2679,16.2857,16.2679,16.2857,24000.0
2011-01-27 15:10:00,18.3,18.31,18.3,18.31,13200.0,16.2857,16.2946,16.2857,16.2946,13200.0
2011-01-27 15:15:00,18.31,18.32,18.29,18.29,21700.0,16.2946,16.3035,16.2768,16.2768,21700.0
2011-01-27 15:20:00,18.29,18.3,18.28,18.29,11300.0,16.2768,16.2857,16.2679,16.2768,11300.0
2011-01-27 15:25:00,18.3,18.32,18.3,18.32,30100.0,16.2857,16.3035,16.2857,16.3035,30100.0
2011-01-27 15:30:00,18.32,18.33,18.31,18.31,232100.0,16.3035,16.3124,16.2946,16.2946,232100.0
2011-01-27 15:35:00,18.31,18.34,18.31,18.34,11300.0,16.2946,16.3213,16.2946,16.3213,11300.0
2011-01-27 15:40:00,18.34,18.35,18.33,18.35,30800.0,16.3213,16.3302,16.3124,16.3302,30800.0
2011-01-27 15:45:00,18.35,18.35,18.34,18.35,32300.0,16.3302,16.3302,16.3213,16.3302,32300.0
2011-01-27 15:50:00,18.34,18.35,18.33,18.34,216400.0,16.3213,16.3302,16.3124,16.3213,216400.0
2011-01-27 15:55:00,18.34,18.34,18.33,18.33,133000.0,16.3213,16.3213,16.3124,16.3124,133000.0
2011-01-28 09:30:00,18.28,18.38,18.25,18.26,27300.0,16.2679,16.3569,16.2412,16.2501,27300.0
2011-01-28 09:35:00,18.25,18.3,18.25,18.29,46100.0,16.2412,16.2857,16.2412,16.2768,46100.0
2011-01-28 09:40:00,18.29,18.3,18.26,18.3,40100.0,16.2768,16.2857,16.2501,16.2857,40100.0
2011-01-28 09:45:00,18.33,18.36,18.33,18.33,72300.0,16.3124,16.3391,16.3124,16.3124,72300.0
2011-01-28 09:50:00,18.33,18.33,18.28,18.29,22400.0,16.3124,16.3124,16.2679,16.2768,22400.0
2011-01-28 09:55:00,18.29,18.32,18.26,18.27,33600.0,16.2768,16.3035,16.2501,16.259,33600.0
2011-01-28 10:00:00,18.28,18.28,18.2,18.2,13300.0,16.2679,16.2679,16.1967,16.1967,13300.0
2011-01-28 10:05:00,18.2,18.22,18.17,18.21,72300.0,16.1967,16.2145,16.17,16.2056,72300.0
2011-01-28 10:10:00,18.21,18.23,18.19,18.22,25000.0,16.2056,16.2234,16.1878,16.2145,25000.0
2011-01-28 10:15:00,18.21,18.23,18.21,18.22,18900.0,16.2056,16.2234,16.2056,16.2145,18900.0
2011-01-28 10:20:00,18.22,18.22,18.11,18.12,38600.0,16.2145,16.2145,16.1166,16.1255,38600.0
2011-01-28 10:25:00,18.12,18.15,18.09,18.09,41300.0,16.1255,16.1522,16.0988,16.0988,41300.0
2011-01-28 10:30:00,18.08,18.1,18.07,18.08,84600.0,16.0899,16.1077,16.081,16.0899,84600.0
2011-01-28 10:35:00,18.08,18.11,18.08,18.11,60800.0,16.0899,16.1166,16.0899,16.1166,60800.0
2011-01-28 10:40:00,18.12,18.13,18.1,18.13,16700.0,16.1255,16.1344,16.1077,16.1344,16700.0
2011-01-28 10:45:00,18.12,18.12,18.06,18.1,94800.0,16.1255,16.1255,16.0721,16.1077,94800.0
2011-01-28 10:50:00,18.1,18.1,18.05,18.07,70600.0,16.1077,16.1077,16.0632,16.081,70600.0
2011-01-28 10:55:00,18.07,18.08,18.05,18.05,24500.0,16.081,16.0899,16.0632,16.0632,24500.0
2011-01-28 11:00:00,18.04,18.04,18.0,18.01,82200.0,16.0543,16.0543,16.0187,16.0276,82200.0
2011-01-28 11:05:00,18.02,18.02,17.98,18.02,79100.0,16.0365,16.0365,16.0009,16.0365,79100.0
2011-01-28 11:10:00,18.02,18.03,18.0,18.03,92400.0,16.0365,16.0454,16.0187,16.0454,92400.0
2011-01-28 11:15:00,18.03,18.07,18.01,18.07,91100.0,16.0454,16.081,16.0276,16.081,91100.0
2011-01-28 11:20:00,18.08,18.09,18.07,18.07,21400.0,16.0899,16.0988,16.081,16.081,21400.0
2011-01-28 11:25:00,18.07,18.07,18.04,18.05,32000.0,16.081,16.081,16.0543,16.0632,32000.0
2011-01-28 11:30:00,18.04,18.04,17.97,17.97,54200.0,16.0543,16.0543,15.992,15.992,54200.0
2011-01-28 11:35:00,17.97,17.99,17.95,17.99,49400.0,15.992,16.0098,15.9742,16.0098,49400.0
2011-01-28 11:40:00,17.98,18.0,17.95,17.96,48900.0,16.0009,16.0187,15.9742,15.9831,48900.0
2011-01-28 11:45:00,17.96,17.96,17.93,17.94,9100.0,15.9831,15.9831,15.9564,15.9653,9100.0
2011-01-28 11:50:00,17.93,17.94,17.89,17.93,102300.0,15.9564,15.9653,15.9208,15.9564,102300.0
2011-01-28 11:55:00,17.93,17.93,17.88,17.89,52400.0,15.9564,15.9564,15.9119,15.9208,52400.0
2011-01-28 12:00:00,17.89,17.9,17.83,17.88,121000.0,15.9208,15.9297,15.8674,15.9119,121000.0
2011-01-28 12:05:00,17.87,17.91,17.87,17.91,61000.0,15.903,15.9386,15.903,15.9386,61000.0
2011-01-28 12:10:00,17.92,17.92,17.89,17.89,26600.0,15.9475,15.9475,15.9208,15.9208,26600.0
2011-01-28 12:15:00,17.89,17.93,17.89,17.93,11600.0,15.9208,15.9564,15.9208,15.9564,11600.0
2011-01-28 12:20:00,17.93,17.94,17.9,17.92,50000.0,15.9564,15.9653,15.9297,15.9475,50000.0
2011-01-28 12:25:00,17.91,17.92,17.88,17.88,14700.0,15.9386,15.9475,15.9119,15.9119,14700.0
2011-01-28 12:30:00,17.88,17.92,17.87,17.91,81400.0,15.9119,15.9475,15.903,15.9386,81400.0
2011-01-28 12:35:00,17.91,17.92,17.9,17.91,11300.0,15.9386,15.9475,15.9297,15.9386,11300.0
2011-01-28 12:40:00,17.91,17.96,17.91,17.95,14100.0,15.9386,15.9831,15.9386,15.9742,14100.0
2011-01-28 12:45:00,17.95,17.95,17.9,17.91,18500.0,15.9742,15.9742,15.9297,15.9386,18500.0
2011-01-28 12:50:00,17.92,17.93,17.91,17.91,19200.0,15.9475,15.9564,15.9386,15.9386,19200.0
2011-01-28 12:55:00,17.91,17.91,17.9,17.91,7400.0,15.9386,15.9386,15.9297,15.9386,7400.0
2011-01-28 13:00:00,17.92,17.92,17.89,17.9,44900.0,15.9475,15.9475,15.9208,15.9297,44900.0
2011-01-28 13:05:00,17.9,17.9,17.83,17.83,12600.0,15.9297,15.9297,15.8674,15.8674,12600.0
2011-01-28 13:10:00,17.83,17.87,17.83,17.85,63800.0,15.8674,15.903,15.8674,15.8852,63800.0
2011-01-28 13:15:00,17.85,17.87,17.83,17.84,28700.0,15.8852,15.903,15.8674,15.8763,28700.0
2011-01-28 13:20:00,17.85,17.85,17.82,17.84,37200.0,15.8852,15.8852,15.8585,15.8763,37200.0
2011-01-28 13:25:00,17.84,17.85,17.82,17.84,45200.0,15.8763,15.8852,15.8585,15.8763,45200.0
2011-01-28 13:30:00,17.84,17.88,17.84,17.85,41000.0,15.8763,15.9119,15.8763,15.8852,41000.0
2011-01-28 13:35:00,17.84,17.87,17.83,17.85,51800.0,15.8763,15.903,15.8674,15.8852,51800.0
2011-01-28 13:40:00,17.85,17.87,17.83,17.84,156200.0,15.8852,15.903,15.8674,15.8763,156200.0
2011-01-28 13:45:00,17.85,17.87,17.84,17.86,26100.0,15.8852,15.903,15.8763,15.8941,26100.0
2011-01-28 13:50:00,17.87,17.9,17.87,17.89,48800.0,15.903,15.9297,15.903,15.9208,48800.0
2011-01-28 13:55:00,17.88,17.92,17.88,17.91,12000.0,15.9119,15.9475,15.9119,15.9386,12000.0
2011-01-28 14:00:00,17.91,17.91,17.9,17.9,23600.0,15.9386,15.9386,15.9297,15.9297,23600.0
2011-01-28 14:05:00,17.9,17.9,17.88,17.88,8400.0,15.9297,15.9297,15.9119,15.9119,8400.0
2011-01-28 14:10:00,17.89,17.89,17.86,17.87,8700.0,15.9208,15.9208,15.8941,15.903,8700.0
2011-01-28 14:15:00,17.87,17.9,17.85,17.88,54600.0,15.903,15.9297,15.8852,15.9119,54600.0
2011-01-28 14:20:00,17.88,17.9,17.87,17.88,31400.0,15.9119,15.9297,15.903,15.9119,31400.0
2011-01-28 14:25:00,17.87,17.88,17.86,17.87,17800.0,15.903,15.9119,15.8941,15.903,17800.0
2011-01-28 14:30:00,17.88,17.89,17.87,17.89,4700.0,15.9119,15.9208,15.903,15.9208,4700.0
2011-01-28 14:35:00,17.9,17.91,17.88,17.88,63700.0,15.9297,15.9386,15.9119,15.9119,63700.0
2011-01-28 14:40:00,17.88,17.91,17.88,17.89,9400.0,15.9119,15.9386,15.9119,15.9208,9400.0
2011-01-28 14:45:00,17.89,17.91,17.88,17.91,23500.0,15.9208,15.9386,15.9119,15.9386,23500.0
2011-01-28 14:50:00,17.9,17.92,17.87,17.87,13500.0,15.9297,15.9475,15.903,15.903,13500.0
2011-01-28 14:55:00,17.88,17.88,17.85,17.87,19000.0,15.9119,15.9119,15.8852,15.903,19000.0
2011-01-28 15:00:00,17.87,17.87,17.85,17.86,75200.0,15.903,15.903,15.8852,15.8941,75200.0
2011-01-28 15:05:00,17.87,17.87,17.84,17.84,47800.0,15.903,15.903,15.8763,15.8763,47800.0
2011-01-28 15:10:00,17.84,17.86,17.83,17.85,94600.0,15.8763,15.8941,15.8674,15.8852,94600.0
2011-01-28 15:15:00,17.85,17.85,17.8,17.82,44300.0,15.8852,15.8852,15.8407,15.8585,44300.0
2011-01-28 15:20:00,17.81,17.83,17.79,17.83,300500.0,15.8496,15.8674,15.8318,15.8674,300500.0
2011-01-28 15:25:00,17.83,17.83,17.78,17.78,62100.0,15.8674,15.8674,15.8229,15.8229,62100.0
2011-01-28 15:30:00,17.78,17.8,17.77,17.78,108500.0,15.8229,15.8407,15.814,15.8229,108500.0
2011-01-28 15:35:00,17.78,17.8,17.77,17.77,149700.0,15.8229,15.8407,15.814,15.814,149700.0
2011-01-28 15:40:00,17.78,17.78,17.76,17.77,283300.0,15.8229,15.8229,15.8051,15.814,283300.0
2011-01-28 15:45:00,17.78,17.78,17.75,17.76,110300.0,15.8229,15.8229,15.7962,15.8051,110300.0
2011-01-28 15:50:00,17.76,17.81,17.75,17.8,320500.0,15.8051,15.8496,15.7962,15.8407,320500.0
2011-01-28 15:55:00,17.8,17.81,17.78,17.79,414200.0,15.8407,15.8496,15.8229,15.8318,414200.0
2011-01-31 09:30:00,17.74,17.95,17.74,17.82,36100.0,15.7874,15.9742,15.7874,15.8585,36100.0
2011-01-31 09:35:00,17.82,17.82,17.79,17.8,54800.0,15.8585,15.8585,15.8318,15.8407,54800.0
2011-01-31 09:40:00,17.8,17.88,17.78,17.87,36800.0,15.8407,15.9119,15.8229,15.903,36800.0
2011-01-31 09:45:00,17.86,17.86,17.78,17.78,38600.0,15.8941,15.8941,15.8229,15.8229,38600.0
2011-01-31 09:50:00,17.78,17.81,17.77,17.77,61200.0,15.8229,15.8496,15.814,15.814,61200.0
2011-01-31 09:55:00,17.77,17.79,17.72,17.73,130700.0,15.814,15.8318,15.7696,15.7785,130700.0
2011-01-31 10:00:00,17.73,17.77,17.72,17.74,42400.0,15.7785,15.814,15.7696,15.7874,42400.0
2011-01-31 10:05:00,17.73,17.77,17.73,17.73,80700.0,15.7785,15.814,15.7785,15.7785,80700.0
2011-01-31 10:10:00,17.73,17.74,17.69,17.71,37200.0,15.7785,15.7874,15.7429,15.7607,37200.0
2011-01-31 10:15:00,17.7,17.72,17.68,17.71,20900.0,15.7518,15.7696,15.734,15.7607,20900.0
2011-01-31 10:20:00,17.72,17.79,17.71,17.77,75300.0,15.7696,15.8318,15.7607,15.814,75300.0
2011-01-31 10:25:00,17.77,17.77,17.74,17.76,78700.0,15.814,15.814,15.7874,15.8051,78700.0
2011-01-31 10:30:00,17.76,17.76,17.75,17.75,20500.0,15.8051,15.8051,15.7962,15.7962,20500.0
2011-01-31 10:35:00,17.74,17.77,17.74,17.77,40200.0,15.7874,15.814,15.7874,15.814,40200.0
2011-01-31 10:40:00,17.78,17.78,17.74,17.74,18300.0,15.8229,15.8229,15.7874,15.7874,18300.0
2011-01-31 10:45:00,17.74,17.76,17.73,17.73,28200.0,15.7874,15.8051,15.7785,15.7785,28200.0
2011-01-31 10:50:00,17.73,17.77,17.73,17.76,88100.0,15.7785,15.814,15.7785,15.8051,88100.0
2011-01-31 10:55:00,17.76,17.81,17.76,17.79,45100.0,15.8051,15.8496,15.8051,15.8318,45100.0
2011-01-31 11:00:00,17.8,17.8,17.78,17.79,9300.0,15.8407,15.8407,15.8229,15.8318,9300.0
2011-01-31 11:05:00,17.8,17.8,17.78,17.78,20400.0,15.8407,15.8407,15.8229,15.8229,20400.0
2011-01-31 11:10:00,17.79,17.8,17.78,17.78,23000.0,15.8318,15.8407,15.8229,15.8229,23000.0
2011-01-31 11:15:00,17.77,17.77,17.75,17.75,13300.0,15.814,15.814,15.7962,15.7962,13300.0
2011-01-31 11:20:00,17.74,17.74,17.73,17.73,5500.0,15.7874,15.7874,15.7785,15.7785,5500.0
2011-01-31 11:25:00,17.73,17.75,17.72,17.74,26700.0,15.7785,15.7962,15.7696,15.7874,26700.0
2011-01-31 11:30:00,17.74,17.75,17.73,17.75,20500.0,15.7874,15.7962,15.7785,15.7962,20500.0
2011-01-31 11:35:00,17.75,17.76,17.75,17.75,7500.0,15.7962,15.8051,15.7962,15.7962,7500.0
2011-01-31 11:40:00,17.75,17.78,17.75,17.78,7300.0,15.7962,15.8229,15.7962,15.8229,7300.0
2011-01-31 11:45:00,17.78,17.78,17.74,17.74,10800.0,15.8229,15.8229,15.7874,15.7874,10800.0
2011-01-31 11:50:00,17.75,17.77,17.75,17.76,16900.0,15.7962,15.814,15.7962,15.8051,16900.0
2011-01-31 11:55:00,17.76,17.78,17.76,17.77,2300.0,15.8051,15.8229,15.8051,15.814,2300.0
2011-01-31 12:00:00,17.78,17.79,17.78,17.78,3700.0,15.8229,15.8318,15.8229,15.8229,3700.0
2011-01-31 12:05:00,17.79,17.81,17.78,17.79,26000.0,15.8318,15.8496,15.8229,15.8318,26000.0
2011-01-31 12:10:00,17.79,17.83,17.79,17.8,9100.0,15.8318,15.8674,15.8318,15.8407,9100.0
2011-01-31 12:15:00,17.8,17.83,17.8,17.83,63600.0,15.8407,15.8674,15.8407,15.8674,63600.0
2011-01-31 12:20:00,17.83,17.84,17.82,17.82,10100.0,15.8674,15.8763,15.8585,15.8585,10100.0
2011-01-31 12:25:00,17.82,17.85,17.82,17.85,9200.0,15.8585,15.8852,15.8585,15.8852,9200.0
2011-01-31 12:30:00,17.86,17.87,17.84,17.85,19200.0,15.8941,15.903,15.8763,15.8852,19200.0
2011-01-31 12:35:00,17.85,17.85,17.83,17.83,3900.0,15.8852,15.8852,15.8674,15.8674,3900.0
2011-01-31 12:40:00,17.82,17.82,17.79,17.8,23600.0,15.8585,15.8585,15.8318,15.8407,23600.0
2011-01-31 12:45:00,17.81,17.82,17.8,17.8,5500.0,15.8496,15.8585,15.8407,15.8407,5500.0
2011-01-31 12:50:00,17.8,17.81,17.8,17.81,8500.0,15.8407,15.8496,15.8407,15.8496,8500.0
2011-01-31 12:55:00,17.81,17.81,17.81,17.81,1500.0,15.8496,15.8496,15.8496,15.8496,1500.0
2011-01-31 13:00:00,17.81,17.83,17.81,17.81,11900.0,15.8496,15.8674,15.8496,15.8496,11900.0
2011-01-31 13:05:00,17.81,17.83,17.81,17.83,18900.0,15.8496,15.8674,15.8496,15.8674,18900.0
2011-01-31 13:10:00,17.83,17.83,17.82,17.83,11400.0,15.8674,15.8674,15.8585,15.8674,11400.0
2011-01-31 13:15:00,17.83,17.84,17.82,17.82,7200.0,15.8674,15.8763,15.8585,15.8585,7200.0
2011-01-31 13:20:00,17.81,17.81,17.8,17.8,6800.0,15.8496,15.8496,15.8407,15.8407,6800.0
2011-01-31 13:25:00,17.8,17.82,17.8,17.82,6200.0,15.8407,15.8585,15.8407,15.8585,6200.0
2011-01-31 13:30:00,17.82,17.82,17.8,17.82,3700.0,15.8585,15.8585,15.8407,15.8585,3700.0
2011-01-31 13:35:00,17.82,17.82,17.8,17.8,5100.0,15.8585,15.8585,15.8407,15.8407,5100.0
2011-01-31 13:40:00,17.8,17.8,17.77,17.8,21700.0,15.8407,15.8407,15.814,15.8407,21700.0
2011-01-31 13:45:00,17.8,17.81,17.8,17.81,57100.0,15.8407,15.8496,15.8407,15.8496,57100.0
2011-01-31 13:50:00,17.82,17.82,17.81,17.82,2600.0,15.8585,15.8585,15.8496,15.8585,2600.0
2011-01-31 13:55:00,17.81,17.81,17.8,17.8,5800.0,15.8496,15.8496,15.8407,15.8407,5800.0
2011-01-31 14:00:00,17.81,17.83,17.81,17.82,3000.0,15.8496,15.8674,15.8496,15.8585,3000.0
2011-01-31 14:05:00,17.82,17.82,17.79,17.79,5000.0,15.8585,15.8585,15.8318,15.8318,5000.0
2011-01-31 14:10:00,17.8,17.8,17.77,17.77,5100.0,15.8407,15.8407,15.814,15.814,5100.0
2011-01-31 14:15:00,17.77,17.77,17.76,17.76,3100.0,15.814,15.814,15.8051,15.8051,3100.0
2011-01-31 14:20:00,17.75,17.75,17.75,17.75,2300.0,15.7962,15.7962,15.7962,15.7962,2300.0
2011-01-31 14:25:00,17.75,17.75,17.71,17.71,1300.0,15.7962,15.7962,15.7607,15.7607,1300.0
2011-01-31 14:30:00,17.71,17.71,17.69,17.7,28900.0,15.7607,15.7607,15.7429,15.7518,28900.0
2011-01-31 14:35:00,17.71,17.71,17.68,17.69,15000.0,15.7607,15.7607,15.734,15.7429,15000.0
2011-01-31 14:40:00,17.7,17.7,17.69,17.7,11800.0,15.7518,15.7518,15.7429,15.7518,11800.0
2011-01-31 14:45:00,17.7,17.71,17.67,17.68,31400.0,15.7518,15.7607,15.7251,15.734,31400.0
2011-01-31 14:50:00,17.67,17.7,17.66,17.69,72600.0,15.7251,15.7518,15.7162,15.7429,72600.0
2011-01-31 14:55:00,17.7,17.7,17.68,17.69,35400.0,15.7518,15.7518,15.734,15.7429,35400.0
2011-01-31 15:00:00,17.69,17.72,17.69,17.71,25500.0,15.7429,15.7696,15.7429,15.7607,25500.0
2011-01-31 15:05:00,17.71,17.72,17.7,17.71,35000.0,15.7607,15.7696,15.7518,15.7607,35000.0
2011-01-31 15:10:00,17.71,17.72,17.7,17.71,24600.0,15.7607,15.7696,15.7518,15.7607,24600.0
2011-01-31 15:15:00,17.71,17.73,17.71,17.72,30100.0,15.7607,15.7785,15.7607,15.7696,30100.0
2011-01-31 15:20:00,17.71,17.72,17.69,17.69,21200.0,15.7607,15.7696,15.7429,15.7429,21200.0
2011-01-31 15:25:00,17.68,17.7,17.68,17.68,31200.0,15.734,15.7518,15.734,15.734,31200.0
2011-01-31 15:30:00,17.69,17.71,17.67,17.7,91000.0,15.7429,15.7607,15.7251,15.7518,91000.0
2011-01-31 15:35:00,17.7,17.71,17.68,17.69,214000.0,15.7518,15.7607,15.734,15.7429,214000.0
2011-01-31 15:40:00,17.69,17.71,17.67,17.68,122500.0,15.7429,15.7607,15.7251,15.734,122500.0
2011-01-31 15:45:00,17.68,17.7,17.67,17.68,179000.0,15.734,15.7518,15.7251,15.734,179000.0
2011-01-31 15:50:00,17.68,17.68,17.67,17.67,155600.0,15.734,15.734,15.7251,15.7251,155600.0
2011-01-31 15:55:00,17.67,17.68,17.67,17.67,315900.0,15.7251,15.734,15.7251,15.7251,315900.0
2011-02-01 09:30:00,17.84,17.91,17.8,17.91,23000.0,15.8763,15.9386,15.8407,15.9386,23000.0
2011-02-01 09:35:00,17.91,18.0,17.91,18.0,89500.0,15.9386,16.0187,15.9386,16.0187,89500.0
2011-02-01 09:40:00,18.0,18.01,17.96,17.96,105700.0,16.0187,16.0276,15.9831,15.9831,105700.0
2011-02-01 09:45:00,17.96,17.98,17.96,17.97,181400.0,15.9831,16.0009,15.9831,15.992,181400.0
2011-02-01 09:50:00,17.97,17.99,17.97,17.99,116000.0,15.992,16.0098,15.992,16.0098,116000.0
2011-02-01 09:55:00,17.98,18.01,17.97,17.97,67800.0,16.0009,16.0276,15.992,15.992,67800.0
2011-02-01 10:00:00,18.0,18.02,17.96,17.98,145300.0,16.0187,16.0365,15.9831,16.0009,145300.0
2011-02-01 10:05:00,17.98,18.01,17.94,17.94,133400.0,16.0009,16.0276,15.9653,15.9653,133400.0
2011-02-01 10:10:00,17.94,17.94,17.93,17.94,12300.0,15.9653,15.9653,15.9564,15.9653,12300.0
2011-02-01 10:15:00,17.94,17.96,17.93,17.96,25400.0,15.9653,15.9831,15.9564,15.9831,25400.0
2011-02-01 10:20:00,17.95,17.98,17.95,17.97,61900.0,15.9742,16.0009,15.9742,15.992,61900.0
2011-02-01 10:25:00,17.96,17.98,17.96,17.97,18800.0,15.9831,16.0009,15.9831,15.992,18800.0
2011-02-01 10:30:00,17.97,17.99,17.97,17.99,24800.0,15.992,16.0098,15.992,16.0098,24800.0
2011-02-01 10:35:00,17.99,17.99,17.96,17.97,18400.0,16.0098,16.0098,15.9831,15.992,18400.0
2011-02-01 10:40:00,17.98,18.02,17.98,18.02,11300.0,16.0009,16.0365,16.0009,16.0365,11300.0
2011-02-01 10:45:00,18.02,18.03,18.01,18.01,26300.0,16.0365,16.0454,16.0276,16.0276,26300.0
2011-02-01 10:50:00,18.01,18.01,18.0,18.0,32300.0,16.0276,16.0276,16.0187,16.0187,32300.0
2011-02-01 10:55:00,18.0,18.0,17.97,18.0,45400.0,16.0187,16.0187,15.992,16.0187,45400.0
2011-02-01 11:00:00,17.99,18.0,17.97,17.97,28500.0,16.0098,16.0187,15.992,15.992,28500.0
2011-02-01 11:05:00,17.97,18.0,17.97,17.99,39900.0,15.992,16.0187,15.992,16.0098,39900.0
2011-02-01 11:10:00,17.99,18.0,17.96,17.96,23200.0,16.0098,16.0187,15.9831,15.9831,23200.0
2011-02-01 11:15:00,17.96,17.97,17.94,17.95,16600.0,15.9831,15.992,15.9653,15.9742,16600.0
2011-02-01 11:20:00,17.94,17.98,17.94,17.95,20600.0,15.9653,16.0009,15.9653,15.9742,20600.0
2011-02-01 11:25:00,17.95,17.97,17.95,17.97,13700.0,15.9742,15.992,15.9742,15.992,13700.0
2011-02-01 11:30:00,17.97,18.02,17.97,17.98,128500.0,15.992,16.0365,15.992,16.0009,128500.0
2011-02-01 11:35:00,17.98,18.0,17.98,17.99,7500.0,16.0009,16.0187,16.0009,16.0098,7500.0
2011-02-01 11:40:00,18.0,18.01,17.99,17.99,10600.0,16.0187,16.0276,16.0098,16.0098,10600.0
2011-02-01 11:45:00,17.99,18.01,17.99,18.01,8700.0,16.0098,16.0276,16.0098,16.0276,8700.0
2011-02-01 11:50:00,18.02,18.02,18.01,18.01,16600.0,16.0365,16.0365,16.0276,16.0276,16600.0
2011-02-01 11:55:00,18.02,18.03,18.01,18.01,16300.0,16.0365,16.0454,16.0276,16.0276,16300.0
2011-02-01 12:00:00,18.0,18.0,17.98,17.98,8100.0,16.0187,16.0187,16.0009,16.0009,8100.0
2011-02-01 12:05:00,17.98,18.02,17.98,18.02,10100.0,16.0009,16.0365,16.0009,16.0365,10100.0
2011-02-01 12:10:00,18.01,18.04,18.0,18.04,24700.0,16.0276,16.0543,16.0187,16.0543,24700.0
2011-02-01 12:15:00,18.03,18.04,18.02,18.04,30100.0,16.0454,16.0543,16.0365,16.0543,30100.0
2011-02-01 12:20:00,18.03,18.04,18.02,18.04,31100.0,16.0454,16.0543,16.0365,16.0543,31100.0
2011-02-01 12:25:00,18.03,18.05,18.02,18.03,17700.0,16.0454,16.0632,16.0365,16.0454,17700.0
2011-02-01 12:30:00,18.03,18.03,17.99,18.0,222700.0,16.0454,16.0454,16.0098,16.0187,222700.0
2011-02-01 12:35:00,18.0,18.0,17.99,17.99,22600.0,16.0187,16.0187,16.0098,16.0098,22600.0
2011-02-01 12:40:00,17.99,18.0,17.99,17.99,9600.0,16.0098,16.0187,16.0098,16.0098,9600.0
2011-02-01 12:45:00,17.99,18.0,17.99,18.0,9400.0,16.0098,16.0187,16.0098,16.0187,9400.0
2011-02-01 12:50:00,18.0,18.02,17.99,18.01,77400.0,16.0187,16.0365,16.0098,16.0276,77400.0
2011-02-01 12:55:00,18.01,18.04,18.01,18.04,11200.0,16.0276,16.0543,16.0276,16.0543,11200.0
2011-02-01 13:00:00,18.04,18.05,18.02,18.02,28000.0,16.0543,16.0632,16.0365,16.0365,28000.0
2011-02-01 13:05:00,18.03,18.03,18.02,18.02,1500.0,16.0454,16.0454,16.0365,16.0365,1500.0
2011-02-01 13:10:00,18.02,18.04,18.02,18.02,7800.0,16.0365,16.0543,16.0365,16.0365,7800.0
2011-02-01 13:15:00,18.03,18.03,18.01,18.01,2000.0,16.0454,16.0454,16.0276,16.0276,2000.0
2011-02-01 13:20:00,18.02,18.04,18.02,18.03,1900.0,16.0365,16.0543,16.0365,16.0454,1900.0
2011-02-01 13:25:00,18.03,18.05,18.03,18.05,2200.0,16.0454,16.0632,16.0454,16.0632,2200.0
2011-02-01 13:30:00,18.04,18.05,18.03,18.04,4500.0,16.0543,16.0632,16.0454,16.0543,4500.0
2011-02-01 13:35:00,18.04,18.04,18.03,18.04,1700.0,16.0543,16.0543,16.0454,16.0543,1700.0
2011-02-01 13:40:00,18.04,18.04,18.02,18.03,2700.0,16.0543,16.0543,16.0365,16.0454,2700.0
2011-02-01 13:45:00,18.03,18.04,18.02,18.03,4800.0,16.0454,16.0543,16.0365,16.0454,4800.0
2011-02-01 13:50:00,18.03,18.04,18.02,18.02,78300.0,16.0454,16.0543,16.0365,16.0365,78300.0
2011-02-01 13:55:00,18.02,18.03,18.0,18.0,19100.0,16.0365,16.0454,16.0187,16.0187,19100.0
2011-02-01 14:00:00,18.0,18.02,18.0,18.01,12200.0,16.0187,16.0365,16.0187,16.0276,12200.0
2011-02-01 14:05:00,18.02,18.03,18.01,18.02,3200.0,16.0365,16.0454,16.0276,16.0365,3200.0
2011-02-01 14:10:00,18.03,18.04,18.02,18.03,20500.0,16.0454,16.0543,16.0365,16.0454,20500.0
2011-02-01 14:15:00,18.03,18.03,18.02,18.03,12000.0,16.0454,16.0454,16.0365,16.0454,12000.0
2011-02-01 14:20:00,18.02,18.03,18.02,18.02,2200.0,16.0365,16.0454,16.0365,16.0365,2200.0
2011-02-01 14:25:00,18.02,18.03,18.01,18.01,23600.0,16.0365,16.0454,16.0276,16.0276,23600.0
2011-02-01 14:30:00,18.01,18.01,18.0,18.0,16300.0,16.0276,16.0276,16.0187,16.0187,16300.0
2011-02-01 14:35:00,18.0,18.01,18.0,18.0,21200.0,16.0187,16.0276,16.0187,16.0187,21200.0
2011-02-01 14:40:00,18.01,18.03,18.0,18.02,64100.0,16.0276,16.0454,16.0187,16.0365,64100.0
2011-02-01 14:45:00,18.03,18.03,17.99,17.99,51700.0,16.0454,16.0454,16.0098,16.0098,51700.0
2011-02-01 14:50:00,17.99,18.01,17.99,18.01,25300.0,16.0098,16.0276,16.0098,16.0276,25300.0
2011-02-01 14:55:00,18.0,18.03,18.0,18.03,63900.0,16.0187,16.0454,16.0187,16.0454,63900.0
2011-02-01 15:00:00,18.03,18.03,18.02,18.03,16700.0,16.0454,16.0454,16.0365,16.0454,16700.0
2011-02-01 15:05:00,18.02,18.03,18.02,18.02,19300.0,16.0365,16.0454,16.0365,16.0365,19300.0
2011-02-01 15:10:00,18.03,18.03,18.02,18.02,61400.0,16.0454,16.0454,16.0365,16.0365,61400.0
2011-02-01 15:15:00,18.03,18.04,18.02,18.04,92300.0,16.0454,16.0543,16.0365,16.0543,92300.0
2011-02-01 15:20:00,18.04,18.04,18.03,18.04,19700.0,16.0543,16.0543,16.0454,16.0543,19700.0
2011-02-01 15:25:00,18.04,18.04,18.03,18.03,9600.0,16.0543,16.0543,16.0454,16.0454,9600.0
2011-02-01 15:30:00,18.04,18.04,18.02,18.03,40900.0,16.0543,16.0543,16.0365,16.0454,40900.0
2011-02-01 15:35:00,18.04,18.05,18.02,18.02,63400.0,16.0543,16.0632,16.0365,16.0365,63400.0
2011-02-01 15:40:00,18.02,18.03,18.01,18.02,9200.0,16.0365,16.0454,16.0276,16.0365,9200.0
2011-02-01 15:45:00,18.02,18.03,18.02,18.03,53000.0,16.0365,16.0454,16.0365,16.0454,53000.0
2011-02-01 15:50:00,18.03,18.04,18.01,18.02,221500.0,16.0454,16.0543,16.0276,16.0365,221500.0
2011-02-01 15:55:00,18.01,18.02,18.0,18.0,346500.0,16.0276,16.0365,16.0187,16.0187,346500.0
2011-02-02 09:30:00,17.98,17.99,17.93,17.95,14300.0,16.0009,16.0098,15.9564,15.9742,14300.0
2011-02-02 09:35:00,17.95,17.95,17.88,17.89,67100.0,15.9742,15.9742,15.9119,15.9208,67100.0
2011-02-02 09:40:00,17.89,17.91,17.84,17.91,178000.0,15.9208,15.9386,15.8763,15.9386,178000.0
2011-02-02 09:45:00,17.92,17.95,17.92,17.95,83500.0,15.9475,15.9742,15.9475,15.9742,83500.0
2011-02-02 09:50:00,17.95,17.97,17.94,17.97,46700.0,15.9742,15.992,15.9653,15.992,46700.0
2011-02-02 09:55:00,17.96,17.98,17.96,17.97,36500.0,15.9831,16.0009,15.9831,15.992,36500.0
2011-02-02 10:00:00,17.97,17.98,17.88,17.88,41700.0,15.992,16.0009,15.9119,15.9119,41700.0
2011-02-02 10:05:00,17.87,17.88,17.86,17.86,13200.0,15.903,15.9119,15.8941,15.8941,13200.0
2011-02-02 10:10:00,17.87,17.93,17.87,17.93,56900.0,15.903,15.9564,15.903,15.9564,56900.0
2011-02-02 10:15:00,17.92,17.95,17.91,17.95,19600.0,15.9475,15.9742,15.9386,15.9742,19600.0
2011-02-02 10:20:00,17.94,17.95,17.91,17.92,24700.0,15.9653,15.9742,15.9386,15.9475,24700.0
2011-02-02 10:25:00,17.91,17.94,17.9,17.93,34500.0,15.9386,15.9653,15.9297,15.9564,34500.0
2011-02-02 10:30:00,17.93,17.93,17.89,17.91,43400.0,15.9564,15.9564,15.9208,15.9386,43400.0
2011-02-02 10:35:00,17.91,17.93,17.9,17.9,71700.0,15.9386,15.9564,15.9297,15.9297,71700.0
2011-02-02 10:40:00,17.89,17.9,17.87,17.88,74000.0,15.9208,15.9297,15.903,15.9119,74000.0
2011-02-02 10:45:00,17.88,17.9,17.86,17.86,55200.0,15.9119,15.9297,15.8941,15.8941,55200.0
2011-02-02 10:50:00,17.87,17.91,17.87,17.91,12900.0,15.903,15.9386,15.903,15.9386,12900.0
2011-02-02 10:55:00,17.9,17.91,17.89,17.9,5200.0,15.9297,15.9386,15.9208,15.9297,5200.0
2011-02-02 11:00:00,17.89,17.89,17.86,17.87,11700.0,15.9208,15.9208,15.8941,15.903,11700.0
2011-02-02 11:05:00,17.87,17.87,17.85,17.86,8800.0,15.903,15.903,15.8852,15.8941,8800.0
2011-02-02 11:10:00,17.85,17.85,17.83,17.84,20500.0,15.8852,15.8852,15.8674,15.8763,20500.0
2011-02-02 11:15:00,17.83,17.85,17.83,17.85,14600.0,15.8674,15.8852,15.8674,15.8852,14600.0
2011-02-02 11:20:00,17.85,17.86,17.85,17.86,14500.0,15.8852,15.8941,15.8852,15.8941,14500.0
2011-02-02 11:25:00,17.86,17.88,17.85,17.85,10400.0,15.8941,15.9119,15.8852,15.8852,10400.0
2011-02-02 11:30:00,17.85,17.86,17.84,17.86,12000.0,15.8852,15.8941,15.8763,15.8941,12000.0
2011-02-02 11:35:00,17.85,17.86,17.83,17.84,8700.0,15.8852,15.8941,15.8674,15.8763,8700.0
2011-02-02 11:40:00,17.84,17.85,17.84,17.85,3700.0,15.8763,15.8852,15.8763,15.8852,3700.0
2011-02-02 11:45:00,17.85,17.88,17.84,17.88,9300.0,15.8852,15.9119,15.8763,15.9119,9300.0
2011-02-02 11:50:00,17.88,17.89,17.84,17.84,12100.0,15.9119,15.9208,15.8763,15.8763,12100.0
2011-02-02 11:55:00,17.84,17.85,17.84,17.85,24000.0,15.8763,15.8852,15.8763,15.8852,24000.0
2011-02-02 12:00:00,17.85,17.86,17.81,17.82,76300.0,15.8852,15.8941,15.8496,15.8585,76300.0
2011-02-02 12:05:00,17.82,17.83,17.81,17.83,8000.0,15.8585,15.8674,15.8496,15.8674,8000.0
2011-02-02 12:10:00,17.82,17.84,17.8,17.8,141200.0,15.8585,15.8763,15.8407,15.8407,141200.0
2011-02-02 12:15:00,17.81,17.81,17.79,17.8,8400.0,15.8496,15.8496,15.8318,15.8407,8400.0
2011-02-02 12:20:00,17.8,17.8,17.78,17.79,13300.0,15.8407,15.8407,15.8229,15.8318,13300.0
2011-02-02 12:25:00,17.78,17.79,17.78,17.78,14700.0,15.8229,15.8318,15.8229,15.8229,14700.0
2011-02-02 12:30:00,17.78,17.79,17.78,17.79,6500.0,15.8229,15.8318,15.8229,15.8318,6500.0
2011-02-02 12:35:00,17.79,17.82,17.79,17.82,5400.0,15.8318,15.8585,15.8318,15.8585,5400.0
2011-02-02 12:40:00,17.82,17.82,17.8,17.8,4100.0,15.8585,15.8585,15.8407,15.8407,4100.0
2011-02-02 12:45:00,17.8,17.82,17.8,17.82,22200.0,15.8407,15.8585,15.8407,15.8585,22200.0
2011-02-02 12:50:00,17.81,17.81,17.8,17.8,18600.0,15.8496,15.8496,15.8407,15.8407,18600.0
2011-02-02 12:55:00,17.8,17.8,17.79,17.79,1800.0,15.8407,15.8407,15.8318,15.8318,1800.0
2011-02-02 13:00:00,17.8,17.8,17.79,17.8,5000.0,15.8407,15.8407,15.8318,15.8407,5000.0
2011-02-02 13:05:00,17.8,17.8,17.79,17.79,3900.0,15.8407,15.8407,15.8318,15.8318,3900.0
2011-02-02 13:10:00,17.8,17.8,17.78,17.78,4500.0,15.8407,15.8407,15.8229,15.8229,4500.0
2011-02-02 13:15:00,17.78,17.8,17.78,17.8,15000.0,15.8229,15.8407,15.8229,15.8407,15000.0
2011-02-02 13:20:00,17.8,17.8,17.79,17.79,3900.0,15.8407,15.8407,15.8318,15.8318,3900.0
2011-02-02 13:25:00,17.8,17.8,17.79,17.79,5300.0,15.8407,15.8407,15.8318,15.8318,5300.0
2011-02-02 13:30:00,17.79,17.8,17.78,17.79,12600.0,15.8318,15.8407,15.8229,15.8318,12600.0
2011-02-02 13:35:00,17.79,17.8,17.79,17.79,14100.0,15.8318,15.8407,15.8318,15.8318,14100.0
2011-02-02 13:40:00,17.79,17.79,17.76,17.77,93300.0,15.8318,15.8318,15.8051,15.814,93300.0
2011-02-02 13:45:00,17.78,17.81,17.77,17.81,10800.0,15.8229,15.8496,15.814,15.8496,10800.0
2011-02-02 13:50:00,17.81,17.83,17.81,17.82,8300.0,15.8496,15.8674,15.8496,15.8585,8300.0
2011-02-02 13:55:00,17.83,17.83,17.8,17.8,19000.0,15.8674,15.8674,15.8407,15.8407,19000.0
2011-02-02 14:00:00,17.8,17.8,17.78,17.79,5400.0,15.8407,15.8407,15.8229,15.8318,5400.0
2011-02-02 14:05:00,17.78,17.78,17.74,17.75,469900.0,15.8229,15.8229,15.7874,15.7962,469900.0
2011-02-02 14:10:00,17.75,17.76,17.75,17.75,14200.0,15.7962,15.8051,15.7962,15.7962,14200.0
2011-02-02 14:15:00,17.75,17.77,17.75,17.76,8600.0,15.7962,15.814,15.7962,15.8051,8600.0
2011-02-02 14:20:00,17.77,17.77,17.76,17.77,4200.0,15.814,15.814,15.8051,15.814,4200.0
2011-02-02 14:25:00,17.77,17.79,17.77,17.78,69800.0,15.814,15.8318,15.814,15.8229,69800.0
2011-02-02 14:30:00,17.78,17.79,17.77,17.79,24600.0,15.8229,15.8318,15.814,15.8318,24600.0
2011-02-02 14:35:00,17.78,17.79,17.78,17.79,4500.0,15.8229,15.8318,15.8229,15.8318,4500.0
2011-02-02 14:40:00,17.78,17.79,17.78,17.79,4500.0,15.8229,15.8318,15.8229,15.8318,4500.0
2011-02-02 14:45:00,17.78,17.79,17.78,17.78,40800.0,15.8229,15.8318,15.8229,15.8229,40800.0
2011-02-02 14:50:00,17.79,17.82,17.78,17.82,42500.0,15.8318,15.8585,15.8229,15.8585,42500.0
2011-02-02 14:55:00,17.81,17.82,17.8,17.81,8900.0,15.8496,15.8585,15.8407,15.8496,8900.0
2011-02-02 15:00:00,17.81,17.83,17.8,17.83,10300.0,15.8496,15.8674,15.8407,15.8674,10300.0
2011-02-02 15:05:00,17.83,17.84,17.82,17.83,4800.0,15.8674,15.8763,15.8585,15.8674,4800.0
2011-02-02 15:10:00,17.84,17.84,17.83,17.83,31700.0,15.8763,15.8763,15.8674,15.8674,31700.0
2011-02-02 15:15:00,17.83,17.83,17.8,17.81,13100.0,15.8674,15.8674,15.8407,15.8496,13100.0
2011-02-02 15:20:00,17.8,17.81,17.8,17.81,4100.0,15.8407,15.8496,15.8407,15.8496,4100.0
2011-02-02 15:25:00,17.81,17.81,17.78,17.79,20600.0,15.8496,15.8496,15.8229,15.8318,20600.0
2011-02-02 15:30:00,17.79,17.8,17.78,17.8,95900.0,15.8318,15.8407,15.8229,15.8407,95900.0
2011-02-02 15:35:00,17.8,17.8,17.76,17.78,175800.0,15.8407,15.8407,15.8051,15.8229,175800.0
2011-02-02 15:40:00,17.78,17.79,17.77,17.79,163600.0,15.8229,15.8318,15.814,15.8318,163600.0
2011-02-02 15:45:00,17.79,17.79,17.77,17.77,70600.0,15.8318,15.8318,15.814,15.814,70600.0
2011-02-02 15:50:00,17.77,17.78,17.77,17.78,110800.0,15.814,15.8229,15.814,15.8229,110800.0
2011-02-02 15:55:00,17.77,17.78,17.75,17.76,590700.0,15.814,15.8229,15.7962,15.8051,590700.0
2011-02-03 09:30:00,17.62,17.65,17.55,17.6,294000.0,15.6806,15.7073,15.6183,15.6628,294000.0
2011-02-03 09:35:00,17.6,17.63,17.56,17.62,241700.0,15.6628,15.6895,15.6272,15.6806,241700.0
2011-02-03 09:40:00,17.62,17.62,17.58,17.58,116900.0,15.6806,15.6806,15.645,15.645,116900.0
2011-02-03 09:45:00,17.58,17.64,17.58,17.64,60600.0,15.645,15.6984,15.645,15.6984,60600.0
2011-02-03 09:50:00,17.64,17.66,17.64,17.64,95000.0,15.6984,15.7162,15.6984,15.6984,95000.0
2011-02-03 09:55:00,17.65,17.65,17.6,17.64,42600.0,15.7073,15.7073,15.6628,15.6984,42600.0
2011-02-03 10:00:00,17.65,17.66,17.61,17.62,105400.0,15.7073,15.7162,15.6717,15.6806,105400.0
2011-02-03 10:05:00,17.62,17.62,17.55,17.56,168700.0,15.6806,15.6806,15.6183,15.6272,168700.0
2011-02-03 10:10:00,17.56,17.56,17.48,17.48,197700.0,15.6272,15.6272,15.556,15.556,197700.0
2011-02-03 10:15:00,17.48,17.53,17.47,17.51,162700.0,15.556,15.6005,15.5471,15.5827,162700.0
2011-02-03 10:20:00,17.52,17.55,17.49,17.54,51300.0,15.5916,15.6183,15.5649,15.6094,51300.0
2011-02-03 10:25:00,17.54,17.56,17.52,17.55,63800.0,15.6094,15.6272,15.5916,15.6183,63800.0
2011-02-03 10:30:00,17.56,17.56,17.52,17.56,22600.0,15.6272,15.6272,15.5916,15.6272,22600.0
2011-02-03 10:35:00,17.55,17.59,17.54,17.57,45600.0,15.6183,15.6539,15.6094,15.6361,45600.0
2011-02-03 10:40:00,17.57,17.59,17.56,17.59,67300.0,15.6361,15.6539,15.6272,15.6539,67300.0
2011-02-03 10:45:00,17.58,17.65,17.58,17.63,73900.0,15.645,15.7073,15.645,15.6895,73900.0
2011-02-03 10:50:00,17.64,17.64,17.62,17.62,48900.0,15.6984,15.6984,15.6806,15.6806,48900.0
2011-02-03 10:55:00,17.62,17.62,17.6,17.6,22400.0,15.6806,15.6806,15.6628,15.6628,22400.0
2011-02-03 11:00:00,17.6,17.61,17.57,17.57,91200.0,15.6628,15.6717,15.6361,15.6361,91200.0
2011-02-03 11:05:00,17.57,17.57,17.55,17.56,12800.0,15.6361,15.6361,15.6183,15.6272,12800.0
2011-02-03 11:10:00,17.57,17.6,17.57,17.6,51300.0,15.6361,15.6628,15.6361,15.6628,51300.0
2011-02-03 11:15:00,17.6,17.61,17.59,17.59,95500.0,15.6628,15.6717,15.6539,15.6539,95500.0
2011-02-03 11:20:00,17.59,17.61,17.59,17.6,69700.0,15.6539,15.6717,15.6539,15.6628,69700.0
2011-02-03 11:25:00,17.6,17.6,17.59,17.6,54500.0,15.6628,15.6628,15.6539,15.6628,54500.0
2011-02-03 11:30:00,17.6,17.62,17.6,17.62,72800.0,15.6628,15.6806,15.6628,15.6806,72800.0
2011-02-03 11:35:00,17.63,17.65,17.63,17.65,24800.0,15.6895,15.7073,15.6895,15.7073,24800.0
2011-02-03 11:40:00,17.65,17.65,17.63,17.63,51200.0,15.7073,15.7073,15.6895,15.6895,51200.0
2011-02-03 11:45:00,17.63,17.67,17.63,17.64,114500.0,15.6895,15.7251,15.6895,15.6984,114500.0
2011-02-03 11:50:00,17.64,17.67,17.64,17.67,42100.0,15.6984,15.7251,15.6984,15.7251,42100.0
2011-02-03 11:55:00,17.67,17.69,17.66,17.68,32800.0,15.7251,15.7429,15.7162,15.734,32800.0
2011-02-03 12:00:00,17.67,17.7,17.67,17.69,28700.0,15.7251,15.7518,15.7251,15.7429,28700.0
2011-02-03 12:05:00,17.69,17.69,17.64,17.65,64900.0,15.7429,15.7429,15.6984,15.7073,64900.0
2011-02-03 12:10:00,17.64,17.65,17.64,17.64,9500.0,15.6984,15.7073,15.6984,15.6984,9500.0
2011-02-03 12:15:00,17.65,17.66,17.64,17.66,34300.0,15.7073,15.7162,15.6984,15.7162,34300.0
2011-02-03 12:20:00,17.65,17.67,17.65,17.67,7100.0,15.7073,15.7251,15.7073,15.7251,7100.0
2011-02-03 12:25:00,17.67,17.68,17.66,17.68,5700.0,15.7251,15.734,15.7162,15.734,5700.0
2011-02-03 12:30:00,17.68,17.68,17.67,17.67,9200.0,15.734,15.734,15.7251,15.7251,9200.0
2011-02-03 12:35:00,17.67,17.68,17.67,17.68,36100.0,15.7251,15.734,15.7251,15.734,36100.0
2011-02-03 12:40:00,17.68,17.68,17.68,17.68,900.0,15.734,15.734,15.734,15.734,900.0
2011-02-03 12:45:00,17.68,17.69,17.66,17.66,35600.0,15.734,15.7429,15.7162,15.7162,35600.0
2011-02-03 12:50:00,17.67,17.67,17.65,17.66,146500.0,15.7251,15.7251,15.7073,15.7162,146500.0
2011-02-03 12:55:00,17.66,17.68,17.66,17.68,26200.0,15.7162,15.734,15.7162,15.734,26200.0
2011-02-03 13:00:00,17.68,17.69,17.67,17.69,9100.0,15.734,15.7429,15.7251,15.7429,9100.0
2011-02-03 13:05:00,17.69,17.69,17.67,17.67,8900.0,15.7429,15.7429,15.7251,15.7251,8900.0
2011-02-03 13:10:00,17.67,17.68,17.67,17.67,1900.0,15.7251,15.734,15.7251,15.7251,1900.0
2011-02-03 13:15:00,17.67,17.67,17.65,17.65,8300.0,15.7251,15.7251,15.7073,15.7073,8300.0
2011-02-03 13:20:00,17.66,17.67,17.66,17.67,4200.0,15.7162,15.7251,15.7162,15.7251,4200.0
2011-02-03 13:25:00,17.68,17.68,17.67,17.68,24600.0,15.734,15.734,15.7251,15.734,24600.0
2011-02-03 13:30:00,17.68,17.68,17.67,17.67,17700.0,15.734,15.734,15.7251,15.7251,17700.0
2011-02-03 13:35:00,17.67,17.67,17.67,17.67,3100.0,15.7251,15.7251,15.7251,15.7251,3100.0
2011-02-03 13:40:00,17.67,17.67,17.64,17.65,105000.0,15.7251,15.7251,15.6984,15.7073,105000.0
2011-02-03 13:45:00,17.65,17.65,17.64,17.65,38900.0,15.7073,15.7073,15.6984,15.7073,38900.0
2011-02-03 13:50:00,17.64,17.65,17.64,17.64,2200.0,15.6984,15.7073,15.6984,15.6984,2200.0
2011-02-03 13:55:00,17.65,17.66,17.64,17.66,8900.0,15.7073,15.7162,15.6984,15.7162,8900.0
2011-02-03 14:00:00,17.66,17.66,17.65,17.66,11000.0,15.7162,15.7162,15.7073,15.7162,11000.0
2011-02-03 14:05:00,17.65,17.65,17.61,17.62,373200.0,15.7073,15.7073,15.6717,15.6806,373200.0
2011-02-03 14:10:00,17.63,17.63,17.61,17.61,36100.0,15.6895,15.6895,15.6717,15.6717,36100.0
2011-02-03 14:15:00,17.62,17.64,17.61,17.64,48700.0,15.6806,15.6984,15.6717,15.6984,48700.0
2011-02-03 14:20:00,17.64,17.66,17.64,17.64,24400.0,15.6984,15.7162,15.6984,15.6984,24400.0
2011-02-03 14:25:00,17.65,17.65,17.64,17.65,9200.0,15.7073,15.7073,15.6984,15.7073,9200.0
2011-02-03 14:30:00,17.66,17.66,17.64,17.64,47400.0,15.7162,15.7162,15.6984,15.6984,47400.0
2011-02-03 14:35:00,17.64,17.65,17.64,17.64,6800.0,15.6984,15.7073,15.6984,15.6984,6800.0
2011-02-03 14:40:00,17.64,17.65,17.64,17.64,3100.0,15.6984,15.7073,15.6984,15.6984,3100.0
2011-02-03 14:45:00,17.64,17.65,17.64,17.65,2100.0,15.6984,15.7073,15.6984,15.7073,2100.0
2011-02-03 14:50:00,17.65,17.67,17.64,17.67,63000.0,15.7073,15.7251,15.6984,15.7251,63000.0
2011-02-03 14:55:00,17.66,17.7,17.66,17.66,191100.0,15.7162,15.7518,15.7162,15.7162,191100.0
2011-02-03 15:00:00,17.67,17.69,17.67,17.69,36300.0,15.7251,15.7429,15.7251,15.7429,36300.0
2011-02-03 15:05:00,17.7,17.71,17.69,17.69,46400.0,15.7518,15.7607,15.7429,15.7429,46400.0
2011-02-03 15:10:00,17.69,17.7,17.69,17.69,63100.0,15.7429,15.7518,15.7429,15.7429,63100.0
2011-02-03 15:15:00,17.69,17.71,17.69,17.7,75800.0,15.7429,15.7607,15.7429,15.7518,75800.0
2011-02-03 15:20:00,17.71,17.71,17.69,17.69,74000.0,15.7607,15.7607,15.7429,15.7429,74000.0
2011-02-03 15:25:00,17.68,17.7,17.68,17.69,31700.0,15.734,15.7518,15.734,15.7429,31700.0
2011-02-03 15:30:00,17.7,17.7,17.69,17.69,87700.0,15.7518,15.7518,15.7429,15.7429,87700.0
2011-02-03 15:35:00,17.69,17.7,17.69,17.69,82600.0,15.7429,15.7518,15.7429,15.7429,82600.0
2011-02-03 15:40:00,17.7,17.7,17.69,17.7,71900.0,15.7518,15.7518,15.7429,15.7518,71900.0
2011-02-03 15:45:00,17.7,17.7,17.68,17.69,231200.0,15.7518,15.7518,15.734,15.7429,231200.0
2011-02-03 15:50:00,17.69,17.71,17.69,17.71,158800.0,15.7429,15.7607,15.7429,15.7607,158800.0
2011-02-03 15:55:00,17.71,17.71,17.68,17.68,269400.0,15.7607,15.7607,15.734,15.734,269400.0
2011-02-04 09:30:00,17.78,17.78,17.63,17.63,18300.0,15.8229,15.8229,15.6895,15.6895,18300.0
2011-02-04 09:35:00,17.64,17.64,17.57,17.59,93900.0,15.6984,15.6984,15.6361,15.6539,93900.0
2011-02-04 09:40:00,17.58,17.66,17.58,17.63,50400.0,15.645,15.7162,15.645,15.6895,50400.0
2011-02-04 09:45:00,17.64,17.66,17.59,17.66,28300.0,15.6984,15.7162,15.6539,15.7162,28300.0
2011-02-04 09:50:00,17.67,17.69,17.66,17.67,81500.0,15.7251,15.7429,15.7162,15.7251,81500.0
2011-02-04 09:55:00,17.67,17.69,17.67,17.69,19900.0,15.7251,15.7429,15.7251,15.7429,19900.0
2011-02-04 10:00:00,17.7,17.74,17.69,17.74,62800.0,15.7518,15.7874,15.7429,15.7874,62800.0
2011-02-04 10:05:00,17.74,17.74,17.72,17.73,5400.0,15.7874,15.7874,15.7696,15.7785,5400.0
2011-02-04 10:10:00,17.73,17.73,17.72,17.72,44400.0,15.7785,15.7785,15.7696,15.7696,44400.0
2011-02-04 10:15:00,17.72,17.72,17.65,17.66,435800.0,15.7696,15.7696,15.7073,15.7162,435800.0
2011-02-04 10:20:00,17.65,17.67,17.64,17.67,167500.0,15.7073,15.7251,15.6984,15.7251,167500.0
2011-02-04 10:25:00,17.67,17.68,17.63,17.65,209600.0,15.7251,15.734,15.6895,15.7073,209600.0
2011-02-04 10:30:00,17.65,17.67,17.64,17.67,41400.0,15.7073,15.7251,15.6984,15.7251,41400.0
2011-02-04 10:35:00,17.67,17.67,17.62,17.62,33100.0,15.7251,15.7251,15.6806,15.6806,33100.0
2011-02-04 10:40:00,17.62,17.63,17.6,17.6,29800.0,15.6806,15.6895,15.6628,15.6628,29800.0
2011-02-04 10:45:00,17.6,17.62,17.6,17.62,32600.0,15.6628,15.6806,15.6628,15.6806,32600.0
2011-02-04 10:50:00,17.62,17.62,17.55,17.55,40200.0,15.6806,15.6806,15.6183,15.6183,40200.0
2011-02-04 10:55:00,17.55,17.57,17.55,17.57,39800.0,15.6183,15.6361,15.6183,15.6361,39800.0
2011-02-04 11:00:00,17.57,17.6,17.54,17.54,35800.0,15.6361,15.6628,15.6094,15.6094,35800.0
2011-02-04 11:05:00,17.55,17.58,17.54,17.57,40300.0,15.6183,15.645,15.6094,15.6361,40300.0
2011-02-04 11:10:00,17.56,17.58,17.55,17.58,21500.0,15.6272,15.645,15.6183,15.645,21500.0
2011-02-04 11:15:00,17.57,17.59,17.56,17.59,20500.0,15.6361,15.6539,15.6272,15.6539,20500.0
2011-02-04 11:20:00,17.59,17.62,17.59,17.62,75500.0,15.6539,15.6806,15.6539,15.6806,75500.0
2011-02-04 11:25:00,17.62,17.62,17.59,17.61,22700.0,15.6806,15.6806,15.6539,15.6717,22700.0
2011-02-04 11:30:00,17.62,17.63,17.61,17.63,9500.0,15.6806,15.6895,15.6717,15.6895,9500.0
2011-02-04 11:35:00,17.63,17.63,17.62,17.62,9500.0,15.6895,15.6895,15.6806,15.6806,9500.0
2011-02-04 11:40:00,17.63,17.63,17.62,17.62,8400.0,15.6895,15.6895,15.6806,15.6806,8400.0
2011-02-04 11:45:00,17.62,17.62,17.61,17.62,11300.0,15.6806,15.6806,15.6717,15.6806,11300.0
2011-02-04 11:50:00,17.62,17.62,17.61,17.61,10600.0,15.6806,15.6806,15.6717,15.6717,10600.0
2011-02-04 11:55:00,17.61,17.62,17.6,17.6,130200.0,15.6717,15.6806,15.6628,15.6628,130200.0
2011-02-04 12:00:00,17.61,17.62,17.6,17.62,16600.0,15.6717,15.6806,15.6628,15.6806,16600.0
2011-02-04 12:05:00,17.62,17.62,17.61,17.61,21800.0,15.6806,15.6806,15.6717,15.6717,21800.0
2011-02-04 12:10:00,17.62,17.63,17.6,17.62,22900.0,15.6806,15.6895,15.6628,15.6806,22900.0
2011-02-04 12:15:00,17.62,17.63,17.62,17.63,4300.0,15.6806,15.6895,15.6806,15.6895,4300.0
2011-02-04 12:20:00,17.64,17.64,17.63,17.64,2400.0,15.6984,15.6984,15.6895,15.6984,2400.0
2011-02-04 12:25:00,17.64,17.65,17.63,17.63,22200.0,15.6984,15.7073,15.6895,15.6895,22200.0
2011-02-04 12:30:00,17.63,17.63,17.63,17.63,6800.0,15.6895,15.6895,15.6895,15.6895,6800.0
2011-02-04 12:35:00,17.64,17.66,17.63,17.65,11900.0,15.6984,15.7162,15.6895,15.7073,11900.0
2011-02-04 12:40:00,17.66,17.66,17.65,17.66,8500.0,15.7162,15.7162,15.7073,15.7162,8500.0
2011-02-04 12:45:00,17.65,17.68,17.65,17.68,8800.0,15.7073,15.734,15.7073,15.734,8800.0
2011-02-04 12:50:00,17.67,17.68,17.67,17.68,2700.0,15.7251,15.734,15.7251,15.734,2700.0
2011-02-04 12:55:00,17.68,17.68,17.66,17.67,23200.0,15.734,15.734,15.7162,15.7251,23200.0
2011-02-04 13:00:00,17.66,17.66,17.66,17.66,1400.0,15.7162,15.7162,15.7162,15.7162,1400.0
2011-02-04 13:05:00,17.66,17.68,17.66,17.67,10100.0,15.7162,15.734,15.7162,15.7251,10100.0
2011-02-04 13:10:00,17.68,17.68,17.67,17.67,11900.0,15.734,15.734,15.7251,15.7251,11900.0
2011-02-04 13:15:00,17.67,17.67,17.66,17.67,27000.0,15.7251,15.7251,15.7162,15.7251,27000.0
2011-02-04 13:20:00,17.67,17.68,17.67,17.67,3500.0,15.7251,15.734,15.7251,15.7251,3500.0
2011-02-04 13:25:00,17.68,17.69,17.68,17.69,7200.0,15.734,15.7429,15.734,15.7429,7200.0
2011-02-04 13:30:00,17.69,17.7,17.68,17.69,12400.0,15.7429,15.7518,15.734,15.7429,12400.0
2011-02-04 13:35:00,17.68,17.68,17.67,17.68,9800.0,15.734,15.734,15.7251,15.734,9800.0
2011-02-04 13:40:00,17.68,17.69,17.67,17.67,5600.0,15.734,15.7429,15.7251,15.7251,5600.0
2011-02-04 13:45:00,17.68,17.69,17.67,17.67,18500.0,15.734,15.7429,15.7251,15.7251,18500.0
2011-02-04 13:50:00,17.67,17.69,17.67,17.68,7400.0,15.7251,15.7429,15.7251,15.734,7400.0
2011-02-04 13:55:00,17.69,17.7,17.68,17.69,14600.0,15.7429,15.7518,15.734,15.7429,14600.0
2011-02-04 14:00:00,17.69,17.7,17.67,17.67,12700.0,15.7429,15.7518,15.7251,15.7251,12700.0
2011-02-04 14:05:00,17.67,17.68,17.66,17.68,7100.0,15.7251,15.734,15.7162,15.734,7100.0
2011-02-04 14:10:00,17.67,17.68,17.66,17.67,20900.0,15.7251,15.734,15.7162,15.7251,20900.0
2011-02-04 14:15:00,17.67,17.68,17.67,17.67,9200.0,15.7251,15.734,15.7251,15.7251,9200.0
2011-02-04 14:20:00,17.67,17.68,17.66,17.66,46800.0,15.7251,15.734,15.7162,15.7162,46800.0
2011-02-04 14:25:00,17.66,17.67,17.65,17.65,32400.0,15.7162,15.7251,15.7073,15.7073,32400.0
2011-02-04 14:30:00,17.65,17.67,17.65,17.67,27800.0,15.7073,15.7251,15.7073,15.7251,27800.0
2011-02-04 14:35:00,17.66,17.67,17.65,17.65,31100.0,15.7162,15.7251,15.7073,15.7073,31100.0
2011-02-04 14:40:00,17.64,17.65,17.64,17.64,4100.0,15.6984,15.7073,15.6984,15.6984,4100.0
2011-02-04 14:45:00,17.64,17.67,17.64,17.66,14100.0,15.6984,15.7251,15.6984,15.7162,14100.0
2011-02-04 14:50:00,17.67,17.67,17.66,17.67,30100.0,15.7251,15.7251,15.7162,15.7251,30100.0
2011-02-04 14:55:00,17.67,17.67,17.66,17.67,5300.0,15.7251,15.7251,15.7162,15.7251,5300.0
2011-02-04 15:00:00,17.66,17.69,17.66,17.67,60300.0,15.7162,15.7429,15.7162,15.7251,60300.0
2011-02-04 15:05:00,17.67,17.69,17.67,17.69,16700.0,15.7251,15.7429,15.7251,15.7429,16700.0
2011-02-04 15:10:00,17.7,17.71,17.69,17.71,6900.0,15.7518,15.7607,15.7429,15.7607,6900.0
2011-02-04 15:15:00,17.7,17.71,17.7,17.71,11000.0,15.7518,15.7607,15.7518,15.7607,11000.0
2011-02-04 15:20:00,17.7,17.73,17.7,17.73,6200.0,15.7518,15.7785,15.7518,15.7785,6200.0
2011-02-04 15:25:00,17.73,17.74,17.72,17.72,59300.0,15.7785,15.7874,15.7696,15.7696,59300.0
2011-02-04 15:30:00,17.72,17.74,17.72,17.73,53700.0,15.7696,15.7874,15.7696,15.7785,53700.0
2011-02-04 15:35:00,17.73,17.74,17.72,17.73,131500.0,15.7785,15.7874,15.7696,15.7785,131500.0
2011-02-04 15:40:00,17.74,17.75,17.72,17.73,43000.0,15.7874,15.7962,15.7696,15.7785,43000.0
2011-02-04 15:45:00,17.73,17.75,17.73,17.74,213400.0,15.7785,15.7962,15.7785,15.7874,213400.0
2011-02-04 15:50:00,17.74,17.75,17.73,17.73,120000.0,15.7874,15.7962,15.7785,15.7785,120000.0
2011-02-04 15:55:00,17.73,17.74,17.73,17.73,167700.0,15.7785,15.7874,15.7785,15.7785,167700.0
2011-02-07 09:30:00,17.75,17.81,17.74,17.81,45100.0,15.7962,15.8496,15.7874,15.8496,45100.0
2011-02-07 09:35:00,17.8,17.85,17.8,17.84,43400.0,15.8407,15.8852,15.8407,15.8763,43400.0
2011-02-07 09:40:00,17.85,17.91,17.85,17.9,149000.0,15.8852,15.9386,15.8852,15.9297,149000.0
2011-02-07 09:45:00,17.9,17.93,17.89,17.91,49900.0,15.9297,15.9564,15.9208,15.9386,49900.0
2011-02-07 09:50:00,17.91,17.91,17.86,17.86,30300.0,15.9386,15.9386,15.8941,15.8941,30300.0
2011-02-07 09:55:00,17.86,17.89,17.86,17.88,18200.0,15.8941,15.9208,15.8941,15.9119,18200.0
2011-02-07 10:00:00,17.89,17.93,17.89,17.93,53000.0,15.9208,15.9564,15.9208,15.9564,53000.0
2011-02-07 10:05:00,17.92,17.93,17.91,17.92,65300.0,15.9475,15.9564,15.9386,15.9475,65300.0
2011-02-07 10:10:00,17.91,17.94,17.91,17.93,24800.0,15.9386,15.9653,15.9386,15.9564,24800.0
2011-02-07 10:15:00,17.93,17.95,17.92,17.94,46800.0,15.9564,15.9742,15.9475,15.9653,46800.0
2011-02-07 10:20:00,17.95,18.02,17.95,18.02,176100.0,15.9742,16.0365,15.9742,16.0365,176100.0
2011-02-07 10:25:00,18.02,18.02,18.01,18.02,47000.0,16.0365,16.0365,16.0276,16.0365,47000.0
2011-02-07 10:30:00,18.02,18.03,18.01,18.03,15900.0,16.0365,16.0454,16.0276,16.0454,15900.0
2011-02-07 10:35:00,18.03,18.07,18.02,18.07,45800.0,16.0454,16.081,16.0365,16.081,45800.0
2011-02-07 10:40:00,18.07,18.08,18.06,18.06,32500.0,16.081,16.0899,16.0721,16.0721,32500.0
2011-02-07 10:45:00,18.07,18.08,18.07,18.07,40000.0,16.081,16.0899,16.081,16.081,40000.0
2011-02-07 10:50:00,18.08,18.09,18.07,18.08,32200.0,16.0899,16.0988,16.081,16.0899,32200.0
2011-02-07 10:55:00,18.07,18.08,18.07,18.08,18500.0,16.081,16.0899,16.081,16.0899,18500.0
2011-02-07 11:00:00,18.08,18.1,18.07,18.07,45300.0,16.0899,16.1077,16.081,16.081,45300.0
2011-02-07 11:05:00,18.07,18.07,18.03,18.05,364600.0,16.081,16.081,16.0454,16.0632,364600.0
2011-02-07 11:10:00,18.04,18.06,18.03,18.04,69000.0,16.0543,16.0721,16.0454,16.0543,69000.0
2011-02-07 11:15:00,18.04,18.04,18.01,18.02,47100.0,16.0543,16.0543,16.0276,16.0365,47100.0
2011-02-07 11:20:00,18.02,18.03,18.02,18.03,25400.0,16.0365,16.0454,16.0365,16.0454,25400.0
2011-02-07 11:25:00,18.03,18.06,18.02,18.06,27400.0,16.0454,16.0721,16.0365,16.0721,27400.0
2011-02-07 11:30:00,18.05,18.07,18.05,18.07,24000.0,16.0632,16.081,16.0632,16.081,24000.0
2011-02-07 11:35:00,18.07,18.09,18.07,18.09,27600.0,16.081,16.0988,16.081,16.0988,27600.0
2011-02-07 11:40:00,18.09,18.09,18.07,18.07,30500.0,16.0988,16.0988,16.081,16.081,30500.0
2011-02-07 11:45:00,18.07,18.08,18.07,18.08,48600.0,16.081,16.0899,16.081,16.0899,48600.0
2011-02-07 11:50:00,18.07,18.08,18.06,18.07,19600.0,16.081,16.0899,16.0721,16.081,19600.0
2011-02-07 11:55:00,18.06,18.07,18.05,18.05,18500.0,16.0721,16.081,16.0632,16.0632,18500.0
2011-02-07 12:00:00,18.05,18.05,18.03,18.03,237800.0,16.0632,16.0632,16.0454,16.0454,237800.0
2011-02-07 12:05:00,18.03,18.04,18.03,18.04,22100.0,16.0454,16.0543,16.0454,16.0543,22100.0
2011-02-07 12:10:00,18.03,18.04,18.02,18.03,26700.0,16.0454,16.0543,16.0365,16.0454,26700.0
2011-02-07 12:15:00,18.02,18.04,18.02,18.04,45900.0,16.0365,16.0543,16.0365,16.0543,45900.0
2011-02-07 12:20:00,18.04,18.04,18.03,18.04,23200.0,16.0543,16.0543,16.0454,16.0543,23200.0
2011-02-07 12:25:00,18.03,18.04,18.03,18.03,31400.0,16.0454,16.0543,16.0454,16.0454,31400.0
2011-02-07 12:30:00,18.03,18.04,18.02,18.04,23800.0,16.0454,16.0543,16.0365,16.0543,23800.0
2011-02-07 12:35:00,18.04,18.04,18.03,18.04,11300.0,16.0543,16.0543,16.0454,16.0543,11300.0
2011-02-07 12:40:00,18.04,18.05,18.03,18.05,32900.0,16.0543,16.0632,16.0454,16.0632,32900.0
2011-02-07 12:45:00,18.04,18.06,18.04,18.05,29900.0,16.0543,16.0721,16.0543,16.0632,29900.0
2011-02-07 12:50:00,18.04,18.05,18.03,18.03,16100.0,16.0543,16.0632,16.0454,16.0454,16100.0
2011-02-07 12:55:00,18.04,18.05,18.03,18.04,25700.0,16.0543,16.0632,16.0454,16.0543,25700.0
2011-02-07 13:00:00,18.03,18.04,18.03,18.04,2300.0,16.0454,16.0543,16.0454,16.0543,2300.0
2011-02-07 13:05:00,18.03,18.04,18.02,18.03,21800.0,16.0454,16.0543,16.0365,16.0454,21800.0
2011-02-07 13:10:00,18.03,18.05,18.02,18.05,77600.0,16.0454,16.0632,16.0365,16.0632,77600.0
2011-02-07 13:15:00,18.05,18.06,18.04,18.06,22300.0,16.0632,16.0721,16.0543,16.0721,22300.0
2011-02-07 13:20:00,18.06,18.07,18.05,18.06,183000.0,16.0721,16.081,16.0632,16.0721,183000.0
2011-02-07 13:25:00,18.06,18.1,18.05,18.09,364600.0,16.0721,16.1077,16.0632,16.0988,364600.0
2011-02-07 13:30:00,18.09,18.09,18.07,18.07,21300.0,16.0988,16.0988,16.081,16.081,21300.0
2011-02-07 13:35:00,18.07,18.08,18.05,18.05,19200.0,16.081,16.0899,16.0632,16.0632,19200.0
2011-02-07 13:40:00,18.05,18.07,18.05,18.07,4600.0,16.0632,16.081,16.0632,16.081,4600.0
2011-02-07 13:45:00,18.07,18.08,18.06,18.07,226400.0,16.081,16.0899,16.0721,16.081,226400.0
2011-02-07 13:50:00,18.06,18.07,18.05,18.06,38600.0,16.0721,16.081,16.0632,16.0721,38600.0
2011-02-07 13:55:00,18.06,18.07,18.05,18.06,99400.0,16.0721,16.081,16.0632,16.0721,99400.0
2011-02-07 14:00:00,18.07,18.07,18.06,18.06,6500.0,16.081,16.081,16.0721,16.0721,6500.0
2011-02-07 14:05:00,18.07,18.07,18.04,18.04,227600.0,16.081,16.081,16.0543,16.0543,227600.0
2011-02-07 14:10:00,18.04,18.05,18.03,18.03,19000.0,16.0543,16.0632,16.0454,16.0454,19000.0
2011-02-07 14:15:00,18.03,18.04,18.03,18.04,10900.0,16.0454,16.0543,16.0454,16.0543,10900.0
2011-02-07 14:20:00,18.04,18.06,18.04,18.05,12000.0,16.0543,16.0721,16.0543,16.0632,12000.0
2011-02-07 14:25:00,18.06,18.06,18.05,18.05,24700.0,16.0721,16.0721,16.0632,16.0632,24700.0
2011-02-07 14:30:00,18.05,18.06,18.03,18.03,100500.0,16.0632,16.0721,16.0454,16.0454,100500.0
2011-02-07 14:35:00,18.04,18.04,18.03,18.04,46500.0,16.0543,16.0543,16.0454,16.0543,46500.0
2011-02-07 14:40:00,18.04,18.04,18.03,18.04,13800.0,16.0543,16.0543,16.0454,16.0543,13800.0
2011-02-07 14:45:00,18.03,18.04,18.03,18.04,10400.0,16.0454,16.0543,16.0454,16.0543,10400.0
2011-02-07 14:50:00,18.03,18.03,18.01,18.02,245700.0,16.0454,16.0454,16.0276,16.0365,245700.0
2011-02-07 14:55:00,18.02,18.02,17.98,18.0,134500.0,16.0365,16.0365,16.0009,16.0187,134500.0
2011-02-07 15:00:00,18.0,18.02,18.0,18.01,15600.0,16.0187,16.0365,16.0187,16.0276,15600.0
2011-02-07 15:05:00,18.02,18.03,18.01,18.02,16500.0,16.0365,16.0454,16.0276,16.0365,16500.0
2011-02-07 15:10:00,18.02,18.03,17.98,17.98,46600.0,16.0365,16.0454,16.0009,16.0009,46600.0
2011-02-07 15:15:00,17.99,18.0,17.98,17.99,14400.0,16.0098,16.0187,16.0009,16.0098,14400.0
2011-02-07 15:20:00,17.99,18.01,17.98,18.0,18000.0,16.0098,16.0276,16.0009,16.0187,18000.0
2011-02-07 15:25:00,18.01,18.01,17.99,18.01,261200.0,16.0276,16.0276,16.0098,16.0276,261200.0
2011-02-07 15:30:00,18.01,18.02,17.99,18.01,25800.0,16.0276,16.0365,16.0098,16.0276,25800.0
2011-02-07 15:35:00,18.02,18.03,18.01,18.02,42500.0,16.0365,16.0454,16.0276,16.0365,42500.0
2011-02-07 15:40:00,18.01,18.03,18.01,18.01,207900.0,16.0276,16.0454,16.0276,16.0276,207900.0
2011-02-07 15:45:00,18.01,18.04,18.01,18.04,101100.0,16.0276,16.0543,16.0276,16.0543,101100.0
2011-02-07 15:50:00,18.04,18.04,18.01,18.01,469500.0,16.0543,16.0543,16.0276,16.0276,469500.0
2011-02-07 15:55:00,18.01,18.02,18.01,18.02,252100.0,16.0276,16.0365,16.0276,16.0365,252100.0
2011-02-08 09:30:00,18.1,18.1,18.02,18.08,109200.0,16.1077,16.1077,16.0365,16.0899,109200.0
2011-02-08 09:35:00,18.09,18.09,18.03,18.04,71100.0,16.0988,16.0988,16.0454,16.0543,71100.0
2011-02-08 09:40:00,18.04,18.05,18.0,18.05,39600.0,16.0543,16.0632,16.0187,16.0632,39600.0
2011-02-08 09:45:00,18.04,18.09,18.03,18.09,266100.0,16.0543,16.0988,16.0454,16.0988,266100.0
2011-02-08 09:50:00,18.09,18.15,18.08,18.15,58000.0,16.0988,16.1522,16.0899,16.1522,58000.0
2011-02-08 09:55:00,18.14,18.17,18.14,18.16,92500.0,16.1433,16.17,16.1433,16.1611,92500.0
2011-02-08 10:00:00,18.16,18.17,18.15,18.15,23700.0,16.1611,16.17,16.1522,16.1522,23700.0
2011-02-08 10:05:00,18.15,18.16,18.14,18.14,12100.0,16.1522,16.1611,16.1433,16.1433,12100.0
2011-02-08 10:10:00,18.14,18.18,18.14,18.17,10200.0,16.1433,16.1789,16.1433,16.17,10200.0
2011-02-08 10:15:00,18.17,18.21,18.16,18.21,31900.0,16.17,16.2056,16.1611,16.2056,31900.0
2011-02-08 10:20:00,18.21,18.25,18.21,18.25,11800.0,16.2056,16.2412,16.2056,16.2412,11800.0
2011-02-08 10:25:00,18.25,18.26,18.2,18.2,97900.0,16.2412,16.2501,16.1967,16.1967,97900.0
2011-02-08 10:30:00,18.2,18.21,18.19,18.2,21900.0,16.1967,16.2056,16.1878,16.1967,21900.0
2011-02-08 10:35:00,18.21,18.21,18.19,18.19,40000.0,16.2056,16.2056,16.1878,16.1878,40000.0
2011-02-08 10:40:00,18.18,18.22,18.18,18.21,171300.0,16.1789,16.2145,16.1789,16.2056,171300.0
2011-02-08 10:45:00,18.22,18.25,18.22,18.25,15100.0,16.2145,16.2412,16.2145,16.2412,15100.0
2011-02-08 10:50:00,18.25,18.25,18.22,18.22,20100.0,16.2412,16.2412,16.2145,16.2145,20100.0
2011-02-08 10:55:00,18.23,18.25,18.22,18.23,32300.0,16.2234,16.2412,16.2145,16.2234,32300.0
2011-02-08 11:00:00,18.22,18.22,18.18,18.19,51600.0,16.2145,16.2145,16.1789,16.1878,51600.0
2011-02-08 11:05:00,18.19,18.21,18.17,18.21,22100.0,16.1878,16.2056,16.17,16.2056,22100.0
2011-02-08 11:10:00,18.21,18.25,18.21,18.25,24700.0,16.2056,16.2412,16.2056,16.2412,24700.0
2011-02-08 11:15:00,18.24,18.26,18.23,18.23,15200.0,16.2323,16.2501,16.2234,16.2234,15200.0
2011-02-08 11:20:00,18.21,18.25,18.21,18.25,37300.0,16.2056,16.2412,16.2056,16.2412,37300.0
2011-02-08 11:25:00,18.25,18.25,18.24,18.25,22200.0,16.2412,16.2412,16.2323,16.2412,22200.0
2011-02-08 11:30:00,18.26,18.29,18.26,18.28,51300.0,16.2501,16.2768,16.2501,16.2679,51300.0
2011-02-08 11:35:00,18.29,18.29,18.27,18.27,42200.0,16.2768,16.2768,16.259,16.259,42200.0
2011-02-08 11:40:00,18.28,18.31,18.28,18.31,86600.0,16.2679,16.2946,16.2679,16.2946,86600.0
2011-02-08 11:45:00,18.31,18.31,18.3,18.31,45400.0,16.2946,16.2946,16.2857,16.2946,45400.0
2011-02-08 11:50:00,18.31,18.32,18.28,18.29,51800.0,16.2946,16.3035,16.2679,16.2768,51800.0
2011-02-08 11:55:00,18.3,18.33,18.29,18.32,350800.0,16.2857,16.3124,16.2768,16.3035,350800.0
2011-02-08 12:00:00,18.33,18.35,18.33,18.33,102000.0,16.3124,16.3302,16.3124,16.3124,102000.0
2011-02-08 12:05:00,18.33,18.33,18.3,18.31,144300.0,16.3124,16.3124,16.2857,16.2946,144300.0
2011-02-08 12:10:00,18.3,18.31,18.3,18.3,15700.0,16.2857,16.2946,16.2857,16.2857,15700.0
2011-02-08 12:15:00,18.31,18.33,18.3,18.33,42800.0,16.2946,16.3124,16.2857,16.3124,42800.0
2011-02-08 12:20:00,18.32,18.33,18.31,18.31,18300.0,16.3035,16.3124,16.2946,16.2946,18300.0
2011-02-08 12:25:00,18.31,18.33,18.31,18.32,27000.0,16.2946,16.3124,16.2946,16.3035,27000.0
2011-02-08 12:30:00,18.32,18.34,18.32,18.32,37600.0,16.3035,16.3213,16.3035,16.3035,37600.0
2011-02-08 12:35:00,18.31,18.33,18.31,18.33,35900.0,16.2946,16.3124,16.2946,16.3124,35900.0
2011-02-08 12:40:00,18.32,18.34,18.32,18.33,27800.0,16.3035,16.3213,16.3035,16.3124,27800.0
2011-02-08 12:45:00,18.33,18.34,18.32,18.32,39000.0,16.3124,16.3213,16.3035,16.3035,39000.0
2011-02-08 12:50:00,18.33,18.34,18.32,18.34,16800.0,16.3124,16.3213,16.3035,16.3213,16800.0
2011-02-08 12:55:00,18.33,18.34,18.31,18.32,41500.0,16.3124,16.3213,16.2946,16.3035,41500.0
2011-02-08 13:00:00,18.31,18.32,18.31,18.31,16200.0,16.2946,16.3035,16.2946,16.2946,16200.0
2011-02-08 13:05:00,18.31,18.32,18.31,18.32,20100.0,16.2946,16.3035,16.2946,16.3035,20100.0
2011-02-08 13:10:00,18.32,18.33,18.31,18.31,20500.0,16.3035,16.3124,16.2946,16.2946,20500.0
2011-02-08 13:15:00,18.32,18.33,18.32,18.32,18100.0,16.3035,16.3124,16.3035,16.3035,18100.0
2011-02-08 13:20:00,18.32,18.33,18.31,18.31,15800.0,16.3035,16.3124,16.2946,16.2946,15800.0
2011-02-08 13:25:00,18.31,18.32,18.3,18.3,12000.0,16.2946,16.3035,16.2857,16.2857,12000.0
2011-02-08 13:30:00,18.3,18.31,18.3,18.3,7500.0,16.2857,16.2946,16.2857,16.2857,7500.0
2011-02-08 13:35:00,18.3,18.31,18.3,18.3,11800.0,16.2857,16.2946,16.2857,16.2857,11800.0
2011-02-08 13:40:00,18.3,18.32,18.3,18.31,16300.0,16.2857,16.3035,16.2857,16.2946,16300.0
2011-02-08 13:45:00,18.32,18.32,18.29,18.29,77600.0,16.3035,16.3035,16.2768,16.2768,77600.0
2011-02-08 13:50:00,18.29,18.3,18.29,18.29,31100.0,16.2768,16.2857,16.2768,16.2768,31100.0
2011-02-08 13:55:00,18.29,18.3,18.29,18.29,9100.0,16.2768,16.2857,16.2768,16.2768,9100.0
2011-02-08 14:00:00,18.29,18.3,18.28,18.3,89300.0,16.2768,16.2857,16.2679,16.2857,89300.0
2011-02-08 14:05:00,18.29,18.31,18.29,18.3,26600.0,16.2768,16.2946,16.2768,16.2857,26600.0
2011-02-08 14:10:00,18.3,18.31,18.3,18.3,17400.0,16.2857,16.2946,16.2857,16.2857,17400.0
2011-02-08 14:15:00,18.31,18.32,18.3,18.31,20000.0,16.2946,16.3035,16.2857,16.2946,20000.0
2011-02-08 14:20:00,18.31,18.32,18.31,18.32,20800.0,16.2946,16.3035,16.2946,16.3035,20800.0
2011-02-08 14:25:00,18.31,18.32,18.3,18.31,26700.0,16.2946,16.3035,16.2857,16.2946,26700.0
2011-02-08 14:30:00,18.31,18.32,18.31,18.32,25600.0,16.2946,16.3035,16.2946,16.3035,25600.0
2011-02-08 14:35:00,18.32,18.36,18.32,18.36,130100.0,16.3035,16.3391,16.3035,16.3391,130100.0
2011-02-08 14:40:00,18.36,18.37,18.35,18.35,149900.0,16.3391,16.348,16.3302,16.3302,149900.0
2011-02-08 14:45:00,18.35,18.36,18.35,18.35,30100.0,16.3302,16.3391,16.3302,16.3302,30100.0
2011-02-08 14:50:00,18.36,18.36,18.34,18.34,88100.0,16.3391,16.3391,16.3213,16.3213,88100.0
2011-02-08 14:55:00,18.34,18.34,18.32,18.32,135600.0,16.3213,16.3213,16.3035,16.3035,135600.0
2011-02-08 15:00:00,18.32,18.33,18.32,18.32,16800.0,16.3035,16.3124,16.3035,16.3035,16800.0
2011-02-08 15:05:00,18.32,18.35,18.32,18.35,114100.0,16.3035,16.3302,16.3035,16.3302,114100.0
2011-02-08 15:10:00,18.35,18.36,18.34,18.34,87700.0,16.3302,16.3391,16.3213,16.3213,87700.0
2011-02-08 15:15:00,18.34,18.36,18.34,18.35,114000.0,16.3213,16.3391,16.3213,16.3302,114000.0
2011-02-08 15:20:00,18.35,18.36,18.33,18.33,66500.0,16.3302,16.3391,16.3124,16.3124,66500.0
2011-02-08 15:25:00,18.34,18.35,18.33,18.33,67200.0,16.3213,16.3302,16.3124,16.3124,67200.0
2011-02-08 15:30:00,18.34,18.35,18.33,18.34,113500.0,16.3213,16.3302,16.3124,16.3213,113500.0
2011-02-08 15:35:00,18.35,18.35,18.32,18.33,453600.0,16.3302,16.3302,16.3035,16.3124,453600.0
2011-02-08 15:40:00,18.32,18.34,18.32,18.33,127900.0,16.3035,16.3213,16.3035,16.3124,127900.0
2011-02-08 15:45:00,18.33,18.36,18.33,18.35,331800.0,16.3124,16.3391,16.3124,16.3302,331800.0
2011-02-08 15:50:00,18.34,18.36,18.34,18.35,302200.0,16.3213,16.3391,16.3213,16.3302,302200.0
2011-02-08 15:55:00,18.35,18.36,18.35,18.35,488200.0,16.3302,16.3391,16.3302,16.3302,488200.0
2011-02-09 09:30:00,18.36,18.38,18.3,18.36,79800.0,16.3391,16.3569,16.2857,16.3391,79800.0
2011-02-09 09:35:00,18.36,18.36,18.29,18.34,149200.0,16.3391,16.3391,16.2768,16.3213,149200.0
2011-02-09 09:40:00,18.34,18.37,18.32,18.37,36700.0,16.3213,16.348,16.3035,16.348,36700.0
2011-02-09 09:45:00,18.36,18.37,18.3,18.3,98600.0,16.3391,16.348,16.2857,16.2857,98600.0
2011-02-09 09:50:00,18.3,18.4,18.3,18.4,73000.0,16.2857,16.3747,16.2857,16.3747,73000.0
2011-02-09 09:55:00,18.4,18.44,18.4,18.43,15600.0,16.3747,16.4103,16.3747,16.4014,15600.0
2011-02-09 10:00:00,18.43,18.46,18.43,18.45,216900.0,16.4014,16.4281,16.4014,16.4192,216900.0
2011-02-09 10:05:00,18.44,18.47,18.44,18.45,18600.0,16.4103,16.437,16.4103,16.4192,18600.0
2011-02-09 10:10:00,18.46,18.46,18.42,18.42,72000.0,16.4281,16.4281,16.3925,16.3925,72000.0
2011-02-09 10:15:00,18.41,18.42,18.4,18.4,50900.0,16.3836,16.3925,16.3747,16.3747,50900.0
2011-02-09 10:20:00,18.41,18.46,18.4,18.46,35200.0,16.3836,16.4281,16.3747,16.4281,35200.0
2011-02-09 10:25:00,18.46,18.48,18.45,18.45,30500.0,16.4281,16.4459,16.4192,16.4192,30500.0
2011-02-09 10:30:00,18.44,18.47,18.43,18.47,35700.0,16.4103,16.437,16.4014,16.437,35700.0
2011-02-09 10:35:00,18.47,18.48,18.47,18.48,34400.0,16.437,16.4459,16.437,16.4459,34400.0
2011-02-09 10:40:00,18.48,18.52,18.48,18.52,100300.0,16.4459,16.4815,16.4459,16.4815,100300.0
2011-02-09 10:45:00,18.52,18.52,18.49,18.52,171100.0,16.4815,16.4815,16.4548,16.4815,171100.0
2011-02-09 10:50:00,18.52,18.61,18.52,18.61,412300.0,16.4815,16.5616,16.4815,16.5616,412300.0
2011-02-09 10:55:00,18.61,18.63,18.61,18.61,114900.0,16.5616,16.5794,16.5616,16.5616,114900.0
2011-02-09 11:00:00,18.61,18.62,18.61,18.61,288100.0,16.5616,16.5705,16.5616,16.5616,288100.0
2011-02-09 11:05:00,18.61,18.61,18.57,18.58,130200.0,16.5616,16.5616,16.526,16.5349,130200.0
2011-02-09 11:10:00,18.58,18.58,18.52,18.52,65400.0,16.5349,16.5349,16.4815,16.4815,65400.0
2011-02-09 11:15:00,18.52,18.52,18.45,18.49,92800.0,16.4815,16.4815,16.4192,16.4548,92800.0
2011-02-09 11:20:00,18.5,18.51,18.47,18.47,47600.0,16.4637,16.4726,16.437,16.437,47600.0
2011-02-09 11:25:00,18.47,18.47,18.44,18.46,97100.0,16.437,16.437,16.4103,16.4281,97100.0
2011-02-09 11:30:00,18.46,18.5,18.46,18.5,23400.0,16.4281,16.4637,16.4281,16.4637,23400.0
2011-02-09 11:35:00,18.5,18.51,18.45,18.47,154500.0,16.4637,16.4726,16.4192,16.437,154500.0
2011-02-09 11:40:00,18.47,18.48,18.47,18.47,12300.0,16.437,16.4459,16.437,16.437,12300.0
2011-02-09 11:45:00,18.47,18.48,18.47,18.48,9000.0,16.437,16.4459,16.437,16.4459,9000.0
2011-02-09 11:50:00,18.47,18.48,18.46,18.48,149100.0,16.437,16.4459,16.4281,16.4459,149100.0
2011-02-09 11:55:00,18.47,18.48,18.43,18.44,31800.0,16.437,16.4459,16.4014,16.4103,31800.0
2011-02-09 12:00:00,18.43,18.44,18.42,18.44,21600.0,16.4014,16.4103,16.3925,16.4103,21600.0
2011-02-09 12:05:00,18.44,18.46,18.44,18.46,9300.0,16.4103,16.4281,16.4103,16.4281,9300.0
2011-02-09 12:10:00,18.47,18.47,18.44,18.44,13200.0,16.437,16.437,16.4103,16.4103,13200.0
2011-02-09 12:15:00,18.44,18.44,18.43,18.43,7400.0,16.4103,16.4103,16.4014,16.4014,7400.0
2011-02-09 12:20:00,18.43,18.43,18.41,18.41,125100.0,16.4014,16.4014,16.3836,16.3836,125100.0
2011-02-09 12:25:00,18.41,18.43,18.41,18.43,12600.0,16.3836,16.4014,16.3836,16.4014,12600.0
2011-02-09 12:30:00,18.43,18.44,18.41,18.43,14900.0,16.4014,16.4103,16.3836,16.4014,14900.0
2011-02-09 12:35:00,18.44,18.45,18.44,18.45,8600.0,16.4103,16.4192,16.4103,16.4192,8600.0
2011-02-09 12:40:00,18.44,18.45,18.43,18.44,9800.0,16.4103,16.4192,16.4014,16.4103,9800.0
2011-02-09 12:45:00,18.44,18.46,18.44,18.46,14900.0,16.4103,16.4281,16.4103,16.4281,14900.0
2011-02-09 12:50:00,18.46,18.46,18.45,18.45,12900.0,16.4281,16.4281,16.4192,16.4192,12900.0
2011-02-09 12:55:00,18.45,18.46,18.42,18.42,23100.0,16.4192,16.4281,16.3925,16.3925,23100.0
2011-02-09 13:00:00,18.43,18.45,18.42,18.45,47100.0,16.4014,16.4192,16.3925,16.4192,47100.0
2011-02-09 13:05:00,18.45,18.5,18.45,18.5,26000.0,16.4192,16.4637,16.4192,16.4637,26000.0
2011-02-09 13:10:00,18.49,18.49,18.46,18.46,14400.0,16.4548,16.4548,16.4281,16.4281,14400.0
2011-02-09 13:15:00,18.46,18.48,18.46,18.48,13100.0,16.4281,16.4459,16.4281,16.4459,13100.0
2011-02-09 13:20:00,18.48,18.48,18.47,18.48,13000.0,16.4459,16.4459,16.437,16.4459,13000.0
2011-02-09 13:25:00,18.48,18.5,18.48,18.49,16700.0,16.4459,16.4637,16.4459,16.4548,16700.0
2011-02-09 13:30:00,18.48,18.49,18.48,18.48,6400.0,16.4459,16.4548,16.4459,16.4459,6400.0
2011-02-09 13:35:00,18.48,18.48,18.45,18.46,148400.0,16.4459,16.4459,16.4192,16.4281,148400.0
2011-02-09 13:40:00,18.45,18.46,18.44,18.45,17100.0,16.4192,16.4281,16.4103,16.4192,17100.0
2011-02-09 13:45:00,18.44,18.46,18.44,18.45,12600.0,16.4103,16.4281,16.4103,16.4192,12600.0
2011-02-09 13:50:00,18.45,18.46,18.45,18.46,7100.0,16.4192,16.4281,16.4192,16.4281,7100.0
2011-02-09 13:55:00,18.46,18.46,18.43,18.44,10600.0,16.4281,16.4281,16.4014,16.4103,10600.0
2011-02-09 14:00:00,18.43,18.44,18.42,18.43,33600.0,16.4014,16.4103,16.3925,16.4014,33600.0
2011-02-09 14:05:00,18.43,18.44,18.41,18.41,16200.0,16.4014,16.4103,16.3836,16.3836,16200.0
2011-02-09 14:10:00,18.42,18.42,18.41,18.42,7300.0,16.3925,16.3925,16.3836,16.3925,7300.0
2011-02-09 14:15:00,18.41,18.42,18.41,18.41,4600.0,16.3836,16.3925,16.3836,16.3836,4600.0
2011-02-09 14:20:00,18.41,18.44,18.41,18.41,19600.0,16.3836,16.4103,16.3836,16.3836,19600.0
2011-02-09 14:25:00,18.41,18.44,18.39,18.43,23100.0,16.3836,16.4103,16.3658,16.4014,23100.0
2011-02-09 14:30:00,18.43,18.45,18.43,18.45,13600.0,16.4014,16.4192,16.4014,16.4192,13600.0
2011-02-09 14:35:00,18.45,18.45,18.41,18.43,137700.0,16.4192,16.4192,16.3836,16.4014,137700.0
2011-02-09 14:40:00,18.42,18.45,18.42,18.45,27100.0,16.3925,16.4192,16.3925,16.4192,27100.0
2011-02-09 14:45:00,18.44,18.44,18.41,18.42,13600.0,16.4103,16.4103,16.3836,16.3925,13600.0
2011-02-09 14:50:00,18.43,18.44,18.4,18.43,9400.0,16.4014,16.4103,16.3747,16.4014,9400.0
2011-02-09 14:55:00,18.43,18.44,18.43,18.43,14700.0,16.4014,16.4103,16.4014,16.4014,14700.0
2011-02-09 15:00:00,18.43,18.45,18.43,18.44,12400.0,16.4014,16.4192,16.4014,16.4103,12400.0
2011-02-09 15:05:00,18.44,18.45,18.43,18.43,8100.0,16.4103,16.4192,16.4014,16.4014,8100.0
2011-02-09 15:10:00,18.43,18.47,18.43,18.46,15700.0,16.4014,16.437,16.4014,16.4281,15700.0
2011-02-09 15:15:00,18.47,18.47,18.44,18.44,20600.0,16.437,16.437,16.4103,16.4103,20600.0
2011-02-09 15:20:00,18.44,18.46,18.44,18.46,26600.0,16.4103,16.4281,16.4103,16.4281,26600.0
2011-02-09 15:25:00,18.45,18.47,18.45,18.47,34700.0,16.4192,16.437,16.4192,16.437,34700.0
2011-02-09 15:30:00,18.46,18.47,18.45,18.45,29800.0,16.4281,16.437,16.4192,16.4192,29800.0
2011-02-09 15:35:00,18.45,18.46,18.45,18.45,27100.0,16.4192,16.4281,16.4192,16.4192,27100.0
2011-02-09 15:40:00,18.45,18.46,18.45,18.46,51600.0,16.4192,16.4281,16.4192,16.4281,51600.0
2011-02-09 15:45:00,18.47,18.47,18.43,18.44,186500.0,16.437,16.437,16.4014,16.4103,186500.0
2011-02-09 15:50:00,18.44,18.46,18.43,18.46,115300.0,16.4103,16.4281,16.4014,16.4281,115300.0
2011-02-09 15:55:00,18.46,18.48,18.46,18.47,237500.0,16.4281,16.4459,16.4281,16.437,237500.0
2011-02-10 09:30:00,18.4,18.42,18.36,18.42,33000.0,16.3747,16.3925,16.3391,16.3925,33000.0
2011-02-10 09:35:00,18.42,18.51,18.42,18.5,28500.0,16.3925,16.4726,16.3925,16.4637,28500.0
2011-02-10 09:40:00,18.5,18.51,18.45,18.45,35800.0,16.4637,16.4726,16.4192,16.4192,35800.0
2011-02-10 09:45:00,18.44,18.44,18.34,18.35,27500.0,16.4103,16.4103,16.3213,16.3302,27500.0
2011-02-10 09:50:00,18.34,18.38,18.33,18.35,25500.0,16.3213,16.3569,16.3124,16.3302,25500.0
2011-02-10 09:55:00,18.36,18.37,18.34,18.36,69100.0,16.3391,16.348,16.3213,16.3391,69100.0
2011-02-10 10:00:00,18.36,18.4,18.3,18.4,81600.0,16.3391,16.3747,16.2857,16.3747,81600.0
2011-02-10 10:05:00,18.4,18.42,18.4,18.4,15600.0,16.3747,16.3925,16.3747,16.3747,15600.0
2011-02-10 10:10:00,18.4,18.45,18.4,18.45,31700.0,16.3747,16.4192,16.3747,16.4192,31700.0
2011-02-10 10:15:00,18.45,18.48,18.43,18.47,63300.0,16.4192,16.4459,16.4014,16.437,63300.0
2011-02-10 10:20:00,18.47,18.47,18.42,18.44,23500.0,16.437,16.437,16.3925,16.4103,23500.0
2011-02-10 10:25:00,18.42,18.46,18.4,18.45,55000.0,16.3925,16.4281,16.3747,16.4192,55000.0
2011-02-10 10:30:00,18.45,18.46,18.43,18.44,35400.0,16.4192,16.4281,16.4014,16.4103,35400.0
2011-02-10 10:35:00,18.44,18.48,18.42,18.43,51000.0,16.4103,16.4459,16.3925,16.4014,51000.0
2011-02-10 10:40:00,18.42,18.44,18.41,18.43,32900.0,16.3925,16.4103,16.3836,16.4014,32900.0
2011-02-10 10:45:00,18.43,18.46,18.43,18.45,28600.0,16.4014,16.4281,16.4014,16.4192,28600.0
2011-02-10 10:50:00,18.45,18.45,18.4,18.4,22900.0,16.4192,16.4192,16.3747,16.3747,22900.0
2011-02-10 10:55:00,18.39,18.39,18.37,18.37,8500.0,16.3658,16.3658,16.348,16.348,8500.0
2011-02-10 11:00:00,18.37,18.38,18.35,18.38,33500.0,16.348,16.3569,16.3302,16.3569,33500.0
2011-02-10 11:05:00,18.38,18.38,18.36,18.36,7500.0,16.3569,16.3569,16.3391,16.3391,7500.0
2011-02-10 11:10:00,18.36,18.36,18.34,18.36,152100.0,16.3391,16.3391,16.3213,16.3391,152100.0
2011-02-10 11:15:00,18.37,18.41,18.37,18.37,21000.0,16.348,16.3836,16.348,16.348,21000.0
2011-02-10 11:20:00,18.37,18.41,18.37,18.41,26500.0,16.348,16.3836,16.348,16.3836,26500.0
2011-02-10 11:25:00,18.41,18.44,18.41,18.44,5600.0,16.3836,16.4103,16.3836,16.4103,5600.0
2011-02-10 11:30:00,18.45,18.47,18.44,18.44,9600.0,16.4192,16.437,16.4103,16.4103,9600.0
2011-02-10 11:35:00,18.45,18.48,18.45,18.47,5300.0,16.4192,16.4459,16.4192,16.437,5300.0
2011-02-10 11:40:00,18.47,18.47,18.43,18.43,116900.0,16.437,16.437,16.4014,16.4014,116900.0
2011-02-10 11:45:00,18.43,18.46,18.43,18.44,24000.0,16.4014,16.4281,16.4014,16.4103,24000.0
2011-02-10 11:50:00,18.45,18.45,18.44,18.44,11100.0,16.4192,16.4192,16.4103,16.4103,11100.0
2011-02-10 11:55:00,18.45,18.45,18.41,18.44,11100.0,16.4192,16.4192,16.3836,16.4103,11100.0
2011-02-10 12:00:00,18.43,18.44,18.43,18.43,10700.0,16.4014,16.4103,16.4014,16.4014,10700.0
2011-02-10 12:05:00,18.43,18.44,18.43,18.43,2700.0,16.4014,16.4103,16.4014,16.4014,2700.0
2011-02-10 12:10:00,18.44,18.44,18.42,18.42,3800.0,16.4103,16.4103,16.3925,16.3925,3800.0
2011-02-10 12:15:00,18.42,18.42,18.39,18.39,23000.0,16.3925,16.3925,16.3658,16.3658,23000.0
2011-02-10 12:20:00,18.4,18.43,18.39,18.42,18600.0,16.3747,16.4014,16.3658,16.3925,18600.0
2011-02-10 12:25:00,18.42,18.43,18.42,18.43,2300.0,16.3925,16.4014,16.3925,16.4014,2300.0
2011-02-10 12:30:00,18.44,18.45,18.43,18.44,11300.0,16.4103,16.4192,16.4014,16.4103,11300.0
2011-02-10 12:35:00,18.43,18.45,18.42,18.42,9800.0,16.4014,16.4192,16.3925,16.3925,9800.0
2011-02-10 12:40:00,18.43,18.43,18.41,18.41,9800.0,16.4014,16.4014,16.3836,16.3836,9800.0
2011-02-10 12:45:00,18.41,18.43,18.41,18.41,4200.0,16.3836,16.4014,16.3836,16.3836,4200.0
2011-02-10 12:50:00,18.41,18.42,18.41,18.41,2600.0,16.3836,16.3925,16.3836,16.3836,2600.0
2011-02-10 12:55:00,18.42,18.42,18.4,18.4,2300.0,16.3925,16.3925,16.3747,16.3747,2300.0
2011-02-10 13:00:00,18.4,18.4,18.38,18.38,97300.0,16.3747,16.3747,16.3569,16.3569,97300.0
2011-02-10 13:05:00,18.39,18.39,18.37,18.38,5200.0,16.3658,16.3658,16.348,16.3569,5200.0
2011-02-10 13:10:00,18.37,18.39,18.37,18.39,12100.0,16.348,16.3658,16.348,16.3658,12100.0
2011-02-10 13:15:00,18.39,18.43,18.39,18.43,10200.0,16.3658,16.4014,16.3658,16.4014,10200.0
2011-02-10 13:20:00,18.42,18.43,18.42,18.43,500.0,16.3925,16.4014,16.3925,16.4014,500.0
2011-02-10 13:25:00,18.43,18.43,18.38,18.38,8900.0,16.4014,16.4014,16.3569,16.3569,8900.0
2011-02-10 13:30:00,18.38,18.39,18.38,18.38,6400.0,16.3569,16.3658,16.3569,16.3569,6400.0
2011-02-10 13:35:00,18.37,18.38,18.37,18.38,57400.0,16.348,16.3569,16.348,16.3569,57400.0
2011-02-10 13:40:00,18.38,18.4,18.38,18.4,7700.0,16.3569,16.3747,16.3569,16.3747,7700.0
2011-02-10 13:45:00,18.4,18.41,18.39,18.4,16000.0,16.3747,16.3836,16.3658,16.3747,16000.0
2011-02-10 13:50:00,18.4,18.41,18.39,18.41,28800.0,16.3747,16.3836,16.3658,16.3836,28800.0
2011-02-10 13:55:00,18.41,18.41,18.39,18.39,9400.0,16.3836,16.3836,16.3658,16.3658,9400.0
2011-02-10 14:00:00,18.38,18.42,18.38,18.42,7400.0,16.3569,16.3925,16.3569,16.3925,7400.0
2011-02-10 14:05:00,18.43,18.44,18.43,18.44,330100.0,16.4014,16.4103,16.4014,16.4103,330100.0
2011-02-10 14:10:00,18.44,18.44,18.41,18.41,3900.0,16.4103,16.4103,16.3836,16.3836,3900.0
2011-02-10 14:15:00,18.42,18.42,18.41,18.41,2500.0,16.3925,16.3925,16.3836,16.3836,2500.0
2011-02-10 14:20:00,18.42,18.43,18.42,18.43,3800.0,16.3925,16.4014,16.3925,16.4014,3800.0
2011-02-10 14:25:00,18.43,18.44,18.43,18.43,1100.0,16.4014,16.4103,16.4014,16.4014,1100.0
2011-02-10 14:30:00,18.43,18.43,18.42,18.43,4800.0,16.4014,16.4014,16.3925,16.4014,4800.0
2011-02-10 14:35:00,18.42,18.43,18.42,18.42,17600.0,16.3925,16.4014,16.3925,16.3925,17600.0
2011-02-10 14:40:00,18.43,18.43,18.41,18.41,5900.0,16.4014,16.4014,16.3836,16.3836,5900.0
2011-02-10 14:45:00,18.42,18.42,18.41,18.41,800.0,16.3925,16.3925,16.3836,16.3836,800.0
2011-02-10 14:50:00,18.42,18.42,18.38,18.38,6900.0,16.3925,16.3925,16.3569,16.3569,6900.0
2011-02-10 14:55:00,18.37,18.38,18.37,18.37,4900.0,16.348,16.3569,16.348,16.348,4900.0
2011-02-10 15:00:00,18.37,18.38,18.36,18.38,8800.0,16.348,16.3569,16.3391,16.3569,8800.0
2011-02-10 15:05:00,18.38,18.39,18.37,18.37,3800.0,16.3569,16.3658,16.348,16.348,3800.0
2011-02-10 15:10:00,18.37,18.38,18.37,18.38,12600.0,16.348,16.3569,16.348,16.3569,12600.0
2011-02-10 15:15:00,18.39,18.41,18.39,18.4,9800.0,16.3658,16.3836,16.3658,16.3747,9800.0
2011-02-10 15:20:00,18.41,18.41,18.39,18.4,12700.0,16.3836,16.3836,16.3658,16.3747,12700.0
2011-02-10 15:25:00,18.39,18.41,18.39,18.41,8800.0,16.3658,16.3836,16.3658,16.3836,8800.0
2011-02-10 15:30:00,18.42,18.43,18.41,18.42,9300.0,16.3925,16.4014,16.3836,16.3925,9300.0
2011-02-10 15:35:00,18.42,18.42,18.4,18.41,8800.0,16.3925,16.3925,16.3747,16.3836,8800.0
2011-02-10 15:40:00,18.4,18.41,18.39,18.4,14000.0,16.3747,16.3836,16.3658,16.3747,14000.0
2011-02-10 15:45:00,18.41,18.44,18.41,18.44,101500.0,16.3836,16.4103,16.3836,16.4103,101500.0
2011-02-10 15:50:00,18.43,18.44,18.37,18.38,143700.0,16.4014,16.4103,16.348,16.3569,143700.0
2011-02-10 15:55:00,18.38,18.43,18.38,18.42,140000.0,16.3569,16.4014,16.3569,16.3925,140000.0
2011-02-11 09:30:00,18.35,18.35,18.2,18.21,40800.0,16.3302,16.3302,16.1967,16.2056,40800.0
2011-02-11 09:35:00,18.21,18.22,18.1,18.15,184400.0,16.2056,16.2145,16.1077,16.1522,184400.0
2011-02-11 09:40:00,18.17,18.22,18.17,18.21,52800.0,16.17,16.2145,16.17,16.2056,52800.0
2011-02-11 09:45:00,18.21,18.22,18.19,18.19,75700.0,16.2056,16.2145,16.1878,16.1878,75700.0
2011-02-11 09:50:00,18.2,18.22,18.2,18.21,32100.0,16.1967,16.2145,16.1967,16.2056,32100.0
2011-02-11 09:55:00,18.2,18.21,18.19,18.2,58500.0,16.1967,16.2056,16.1878,16.1967,58500.0
2011-02-11 10:00:00,18.21,18.26,18.21,18.25,33900.0,16.2056,16.2501,16.2056,16.2412,33900.0
2011-02-11 10:05:00,18.26,18.26,18.23,18.23,39900.0,16.2501,16.2501,16.2234,16.2234,39900.0
2011-02-11 10:10:00,18.23,18.23,18.21,18.21,28700.0,16.2234,16.2234,16.2056,16.2056,28700.0
2011-02-11 10:15:00,18.22,18.24,18.21,18.23,8300.0,16.2145,16.2323,16.2056,16.2234,8300.0
2011-02-11 10:20:00,18.22,18.24,18.22,18.22,11500.0,16.2145,16.2323,16.2145,16.2145,11500.0
2011-02-11 10:25:00,18.21,18.22,18.2,18.21,27600.0,16.2056,16.2145,16.1967,16.2056,27600.0
2011-02-11 10:30:00,18.21,18.21,18.19,18.21,97600.0,16.2056,16.2056,16.1878,16.2056,97600.0
2011-02-11 10:35:00,18.21,18.23,18.21,18.23,138600.0,16.2056,16.2234,16.2056,16.2234,138600.0
2011-02-11 10:40:00,18.23,18.23,18.22,18.23,18900.0,16.2234,16.2234,16.2145,16.2234,18900.0
2011-02-11 10:45:00,18.23,18.26,18.22,18.26,168300.0,16.2234,16.2501,16.2145,16.2501,168300.0
2011-02-11 10:50:00,18.26,18.29,18.26,18.29,29600.0,16.2501,16.2768,16.2501,16.2768,29600.0
2011-02-11 10:55:00,18.29,18.31,18.29,18.31,34900.0,16.2768,16.2946,16.2768,16.2946,34900.0
2011-02-11 11:00:00,18.31,18.35,18.31,18.32,97000.0,16.2946,16.3302,16.2946,16.3035,97000.0
2011-02-11 11:05:00,18.31,18.32,18.3,18.31,61000.0,16.2946,16.3035,16.2857,16.2946,61000.0
2011-02-11 11:10:00,18.31,18.31,18.3,18.3,26800.0,16.2946,16.2946,16.2857,16.2857,26800.0
2011-02-11 11:15:00,18.3,18.3,18.27,18.29,132400.0,16.2857,16.2857,16.259,16.2768,132400.0
2011-02-11 11:20:00,18.28,18.31,18.28,18.31,31700.0,16.2679,16.2946,16.2679,16.2946,31700.0
2011-02-11 11:25:00,18.32,18.33,18.32,18.33,145000.0,16.3035,16.3124,16.3035,16.3124,145000.0
2011-02-11 11:30:00,18.32,18.33,18.31,18.31,40200.0,16.3035,16.3124,16.2946,16.2946,40200.0
2011-02-11 11:35:00,18.3,18.3,18.29,18.3,46000.0,16.2857,16.2857,16.2768,16.2857,46000.0
2011-02-11 11:40:00,18.3,18.34,18.29,18.34,150100.0,16.2857,16.3213,16.2768,16.3213,150100.0
2011-02-11 11:45:00,18.34,18.37,18.34,18.37,227900.0,16.3213,16.348,16.3213,16.348,227900.0
2011-02-11 11:50:00,18.37,18.4,18.37,18.38,122600.0,16.348,16.3747,16.348,16.3569,122600.0
2011-02-11 11:55:00,18.37,18.39,18.37,18.39,11900.0,16.348,16.3658,16.348,16.3658,11900.0
2011-02-11 12:00:00,18.39,18.39,18.38,18.38,25800.0,16.3658,16.3658,16.3569,16.3569,25800.0
2011-02-11 12:05:00,18.38,18.4,18.38,18.4,74200.0,16.3569,16.3747,16.3569,16.3747,74200.0
2011-02-11 12:10:00,18.4,18.4,18.34,18.34,40900.0,16.3747,16.3747,16.3213,16.3213,40900.0
2011-02-11 12:15:00,18.33,18.36,18.33,18.33,29800.0,16.3124,16.3391,16.3124,16.3124,29800.0
2011-02-11 12:20:00,18.33,18.34,18.33,18.33,13100.0,16.3124,16.3213,16.3124,16.3124,13100.0
2011-02-11 12:25:00,18.34,18.35,18.33,18.35,13400.0,16.3213,16.3302,16.3124,16.3302,13400.0
2011-02-11 12:30:00,18.35,18.37,18.34,18.36,17000.0,16.3302,16.348,16.3213,16.3391,17000.0
2011-02-11 12:35:00,18.35,18.36,18.35,18.35,3300.0,16.3302,16.3391,16.3302,16.3302,3300.0
2011-02-11 12:40:00,18.35,18.37,18.35,18.37,30500.0,16.3302,16.348,16.3302,16.348,30500.0
2011-02-11 12:45:00,18.37,18.37,18.35,18.37,56200.0,16.348,16.348,16.3302,16.348,56200.0
2011-02-11 12:50:00,18.37,18.39,18.37,18.38,43200.0,16.348,16.3658,16.348,16.3569,43200.0
2011-02-11 12:55:00,18.38,18.38,18.38,18.38,1900.0,16.3569,16.3569,16.3569,16.3569,1900.0
2011-02-11 13:00:00,18.38,18.38,18.37,18.38,2100.0,16.3569,16.3569,16.348,16.3569,2100.0
2011-02-11 13:05:00,18.38,18.4,18.38,18.4,7700.0,16.3569,16.3747,16.3569,16.3747,7700.0
2011-02-11 13:10:00,18.4,18.4,18.39,18.39,24700.0,16.3747,16.3747,16.3658,16.3658,24700.0
2011-02-11 13:15:00,18.4,18.4,18.39,18.39,10400.0,16.3747,16.3747,16.3658,16.3658,10400.0
2011-02-11 13:20:00,18.39,18.4,18.37,18.38,27600.0,16.3658,16.3747,16.348,16.3569,27600.0
2011-02-11 13:25:00,18.38,18.38,18.37,18.37,44000.0,16.3569,16.3569,16.348,16.348,44000.0
2011-02-11 13:30:00,18.37,18.38,18.37,18.38,60400.0,16.348,16.3569,16.348,16.3569,60400.0
2011-02-11 13:35:00,18.37,18.39,18.37,18.39,8300.0,16.348,16.3658,16.348,16.3658,8300.0
2011-02-11 13:40:00,18.39,18.39,18.38,18.38,2300.0,16.3658,16.3658,16.3569,16.3569,2300.0
2011-02-11 13:45:00,18.38,18.38,18.38,18.38,1700.0,16.3569,16.3569,16.3569,16.3569,1700.0
2011-02-11 13:50:00,18.38,18.38,18.37,18.38,400.0,16.3569,16.3569,16.348,16.3569,400.0
2011-02-11 13:55:00,18.37,18.39,18.37,18.38,13300.0,16.348,16.3658,16.348,16.3569,13300.0
2011-02-11 14:00:00,18.39,18.42,18.39,18.42,27400.0,16.3658,16.3925,16.3658,16.3925,27400.0
2011-02-11 14:05:00,18.41,18.43,18.41,18.43,117300.0,16.3836,16.4014,16.3836,16.4014,117300.0
2011-02-11 14:10:00,18.43,18.43,18.41,18.41,40600.0,16.4014,16.4014,16.3836,16.3836,40600.0
2011-02-11 14:15:00,18.41,18.42,18.41,18.41,600.0,16.3836,16.3925,16.3836,16.3836,600.0
2011-02-11 14:20:00,18.42,18.44,18.41,18.44,16800.0,16.3925,16.4103,16.3836,16.4103,16800.0
2011-02-11 14:25:00,18.44,18.44,18.43,18.44,21200.0,16.4103,16.4103,16.4014,16.4103,21200.0
2011-02-11 14:30:00,18.44,18.46,18.44,18.46,113600.0,16.4103,16.4281,16.4103,16.4281,113600.0
2011-02-11 14:35:00,18.47,18.5,18.46,18.5,21300.0,16.437,16.4637,16.4281,16.4637,21300.0
2011-02-11 14:40:00,18.49,18.52,18.49,18.51,69800.0,16.4548,16.4815,16.4548,16.4726,69800.0
2011-02-11 14:45:00,18.5,18.51,18.5,18.5,3300.0,16.4637,16.4726,16.4637,16.4637,3300.0
2011-02-11 14:50:00,18.5,18.5,18.48,18.48,72000.0,16.4637,16.4637,16.4459,16.4459,72000.0
2011-02-11 14:55:00,18.48,18.48,18.45,18.45,155700.0,16.4459,16.4459,16.4192,16.4192,155700.0
2011-02-11 15:00:00,18.46,18.46,18.45,18.46,7300.0,16.4281,16.4281,16.4192,16.4281,7300.0
2011-02-11 15:05:00,18.46,18.48,18.45,18.47,51800.0,16.4281,16.4459,16.4192,16.437,51800.0
2011-02-11 15:10:00,18.48,18.49,18.48,18.49,4700.0,16.4459,16.4548,16.4459,16.4548,4700.0
2011-02-11 15:15:00,18.48,18.49,18.47,18.47,34400.0,16.4459,16.4548,16.437,16.437,34400.0
2011-02-11 15:20:00,18.47,18.48,18.46,18.48,10200.0,16.437,16.4459,16.4281,16.4459,10200.0
2011-02-11 15:25:00,18.48,18.49,18.47,18.48,129400.0,16.4459,16.4548,16.437,16.4459,129400.0
2011-02-11 15:30:00,18.48,18.49,18.47,18.47,24700.0,16.4459,16.4548,16.437,16.437,24700.0
2011-02-11 15:35:00,18.48,18.48,18.46,18.47,39200.0,16.4459,16.4459,16.4281,16.437,39200.0
2011-02-11 15:40:00,18.46,18.47,18.46,18.47,6100.0,16.4281,16.437,16.4281,16.437,6100.0
2011-02-11 15:45:00,18.46,18.47,18.44,18.46,91800.0,16.4281,16.437,16.4103,16.4281,91800.0
2011-02-11 15:50:00,18.45,18.46,18.44,18.45,121900.0,16.4192,16.4281,16.4103,16.4192,121900.0
2011-02-11 15:55:00,18.45,18.46,18.44,18.46,98700.0,16.4192,16.4281,16.4103,16.4281,98700.0
2011-02-14 09:30:00,18.52,18.52,18.35,18.35,171300.0,16.4815,16.4815,16.3302,16.3302,171300.0
2011-02-14 09:35:00,18.35,18.41,18.35,18.39,54200.0,16.3302,16.3836,16.3302,16.3658,54200.0
2011-02-14 09:40:00,18.39,18.39,18.34,18.36,88100.0,16.3658,16.3658,16.3213,16.3391,88100.0
2011-02-14 09:45:00,18.36,18.41,18.36,18.4,46200.0,16.3391,16.3836,16.3391,16.3747,46200.0
2011-02-14 09:50:00,18.4,18.4,18.36,18.38,30700.0,16.3747,16.3747,16.3391,16.3569,30700.0
2011-02-14 09:55:00,18.39,18.4,18.37,18.37,4000.0,16.3658,16.3747,16.348,16.348,4000.0
2011-02-14 10:00:00,18.38,18.42,18.38,18.39,31500.0,16.3569,16.3925,16.3569,16.3658,31500.0
2011-02-14 10:05:00,18.4,18.4,18.36,18.36,18300.0,16.3747,16.3747,16.3391,16.3391,18300.0
2011-02-14 10:10:00,18.35,18.35,18.32,18.33,82800.0,16.3302,16.3302,16.3035,16.3124,82800.0
2011-02-14 10:15:00,18.34,18.36,18.32,18.34,18800.0,16.3213,16.3391,16.3035,16.3213,18800.0
2011-02-14 10:20:00,18.36,18.37,18.32,18.32,30500.0,16.3391,16.348,16.3035,16.3035,30500.0
2011-02-14 10:25:00,18.32,18.34,18.3,18.32,46500.0,16.3035,16.3213,16.2857,16.3035,46500.0
2011-02-14 10:30:00,18.31,18.32,18.3,18.31,63800.0,16.2946,16.3035,16.2857,16.2946,63800.0
2011-02-14 10:35:00,18.32,18.32,18.29,18.29,31000.0,16.3035,16.3035,16.2768,16.2768,31000.0
2011-02-14 10:40:00,18.29,18.3,18.25,18.25,37200.0,16.2768,16.2857,16.2412,16.2412,37200.0
2011-02-14 10:45:00,18.25,18.25,18.23,18.24,52200.0,16.2412,16.2412,16.2234,16.2323,52200.0
2011-02-14 10:50:00,18.23,18.24,18.23,18.23,22500.0,16.2234,16.2323,16.2234,16.2234,22500.0
2011-02-14 10:55:00,18.22,18.25,18.21,18.25,152700.0,16.2145,16.2412,16.2056,16.2412,152700.0
2011-02-14 11:00:00,18.26,18.26,18.24,18.25,15600.0,16.2501,16.2501,16.2323,16.2412,15600.0
2011-02-14 11:05:00,18.25,18.27,18.25,18.27,14000.0,16.2412,16.259,16.2412,16.259,14000.0
2011-02-14 11:10:00,18.27,18.27,18.25,18.25,22400.0,16.259,16.259,16.2412,16.2412,22400.0
2011-02-14 11:15:00,18.25,18.26,18.23,18.26,43100.0,16.2412,16.2501,16.2234,16.2501,43100.0
2011-02-14 11:20:00,18.27,18.27,18.25,18.27,137600.0,16.259,16.259,16.2412,16.259,137600.0
2011-02-14 11:25:00,18.27,18.27,18.26,18.26,22900.0,16.259,16.259,16.2501,16.2501,22900.0
2011-02-14 11:30:00,18.26,18.28,18.26,18.28,68000.0,16.2501,16.2679,16.2501,16.2679,68000.0
2011-02-14 11:35:00,18.28,18.29,18.26,18.26,20200.0,16.2679,16.2768,16.2501,16.2501,20200.0
2011-02-14 11:40:00,18.26,18.3,18.26,18.29,158300.0,16.2501,16.2857,16.2501,16.2768,158300.0
2011-02-14 11:45:00,18.3,18.3,18.28,18.28,52100.0,16.2857,16.2857,16.2679,16.2679,52100.0
2011-02-14 11:50:00,18.28,18.28,18.28,18.28,5900.0,16.2679,16.2679,16.2679,16.2679,5900.0
2011-02-14 11:55:00,18.27,18.28,18.27,18.27,8200.0,16.259,16.2679,16.259,16.259,8200.0
2011-02-14 12:00:00,18.27,18.28,18.26,18.27,4700.0,16.259,16.2679,16.2501,16.259,4700.0
2011-02-14 12:05:00,18.27,18.28,18.27,18.27,86900.0,16.259,16.2679,16.259,16.259,86900.0
2011-02-14 12:10:00,18.27,18.27,18.26,18.26,13300.0,16.259,16.259,16.2501,16.2501,13300.0
2011-02-14 12:15:00,18.26,18.3,18.25,18.29,207100.0,16.2501,16.2857,16.2412,16.2768,207100.0
2011-02-14 12:20:00,18.3,18.34,18.3,18.33,176200.0,16.2857,16.3213,16.2857,16.3124,176200.0
2011-02-14 12:25:00,18.34,18.34,18.31,18.32,69300.0,16.3213,16.3213,16.2946,16.3035,69300.0
2011-02-14 12:30:00,18.31,18.32,18.31,18.32,21100.0,16.2946,16.3035,16.2946,16.3035,21100.0
2011-02-14 12:35:00,18.32,18.32,18.31,18.32,10400.0,16.3035,16.3035,16.2946,16.3035,10400.0
2011-02-14 12:40:00,18.32,18.32,18.31,18.32,31600.0,16.3035,16.3035,16.2946,16.3035,31600.0
2011-02-14 12:45:00,18.32,18.32,18.29,18.29,13200.0,16.3035,16.3035,16.2768,16.2768,13200.0
2011-02-14 12:50:00,18.3,18.31,18.3,18.31,7200.0,16.2857,16.2946,16.2857,16.2946,7200.0
2011-02-14 12:55:00,18.31,18.32,18.31,18.31,19200.0,16.2946,16.3035,16.2946,16.2946,19200.0
2011-02-14 13:00:00,18.31,18.31,18.3,18.31,13700.0,16.2946,16.2946,16.2857,16.2946,13700.0
2011-02-14 13:05:00,18.3,18.31,18.29,18.3,14000.0,16.2857,16.2946,16.2768,16.2857,14000.0
2011-02-14 13:10:00,18.3,18.32,18.3,18.32,14900.0,16.2857,16.3035,16.2857,16.3035,14900.0
2011-02-14 13:15:00,18.32,18.32,18.31,18.31,25700.0,16.3035,16.3035,16.2946,16.2946,25700.0
2011-02-14 13:20:00,18.31,18.32,18.31,18.32,60000.0,16.2946,16.3035,16.2946,16.3035,60000.0
2011-02-14 13:25:00,18.33,18.34,18.32,18.32,25300.0,16.3124,16.3213,16.3035,16.3035,25300.0
2011-02-14 13:30:00,18.32,18.33,18.32,18.33,31400.0,16.3035,16.3124,16.3035,16.3124,31400.0
2011-02-14 13:35:00,18.33,18.34,18.33,18.34,17700.0,16.3124,16.3213,16.3124,16.3213,17700.0
2011-02-14 13:40:00,18.33,18.34,18.32,18.32,42500.0,16.3124,16.3213,16.3035,16.3035,42500.0
2011-02-14 13:45:00,18.32,18.32,18.31,18.32,9700.0,16.3035,16.3035,16.2946,16.3035,9700.0
2011-02-14 13:50:00,18.32,18.33,18.31,18.32,36800.0,16.3035,16.3124,16.2946,16.3035,36800.0
2011-02-14 13:55:00,18.33,18.33,18.32,18.32,77300.0,16.3124,16.3124,16.3035,16.3035,77300.0
2011-02-14 14:00:00,18.33,18.33,18.3,18.32,249900.0,16.3124,16.3124,16.2857,16.3035,249900.0
2011-02-14 14:05:00,18.32,18.35,18.31,18.35,41300.0,16.3035,16.3302,16.2946,16.3302,41300.0
2011-02-14 14:10:00,18.34,18.35,18.32,18.32,26600.0,16.3213,16.3302,16.3035,16.3035,26600.0
2011-02-14 14:15:00,18.32,18.34,18.32,18.34,81600.0,16.3035,16.3213,16.3035,16.3213,81600.0
2011-02-14 14:20:00,18.34,18.36,18.34,18.36,63600.0,16.3213,16.3391,16.3213,16.3391,63600.0
2011-02-14 14:25:00,18.36,18.36,18.35,18.36,49000.0,16.3391,16.3391,16.3302,16.3391,49000.0
2011-02-14 14:30:00,18.36,18.37,18.34,18.34,14000.0,16.3391,16.348,16.3213,16.3213,14000.0
2011-02-14 14:35:00,18.33,18.36,18.33,18.35,11700.0,16.3124,16.3391,16.3124,16.3302,11700.0
2011-02-14 14:40:00,18.35,18.36,18.35,18.35,13600.0,16.3302,16.3391,16.3302,16.3302,13600.0
2011-02-14 14:45:00,18.36,18.37,18.36,18.36,15300.0,16.3391,16.348,16.3391,16.3391,15300.0
2011-02-14 14:50:00,18.36,18.37,18.35,18.37,13900.0,16.3391,16.348,16.3302,16.348,13900.0
2011-02-14 14:55:00,18.37,18.37,18.36,18.37,20200.0,16.348,16.348,16.3391,16.348,20200.0
2011-02-14 15:00:00,18.37,18.38,18.37,18.38,55200.0,16.348,16.3569,16.348,16.3569,55200.0
2011-02-14 15:05:00,18.38,18.38,18.35,18.35,56000.0,16.3569,16.3569,16.3302,16.3302,56000.0
2011-02-14 15:10:00,18.35,18.37,18.34,18.37,122600.0,16.3302,16.348,16.3213,16.348,122600.0
2011-02-14 15:15:00,18.37,18.37,18.36,18.37,86400.0,16.348,16.348,16.3391,16.348,86400.0
2011-02-14 15:20:00,18.37,18.37,18.36,18.37,5100.0,16.348,16.348,16.3391,16.348,5100.0
2011-02-14 15:25:00,18.36,18.36,18.34,18.34,47600.0,16.3391,16.3391,16.3213,16.3213,47600.0
2011-02-14 15:30:00,18.34,18.35,18.34,18.35,3600.0,16.3213,16.3302,16.3213,16.3302,3600.0
2011-02-14 15:35:00,18.34,18.34,18.32,18.32,7700.0,16.3213,16.3213,16.3035,16.3035,7700.0
2011-02-14 15:40:00,18.33,18.35,18.32,18.35,24700.0,16.3124,16.3302,16.3035,16.3302,24700.0
2011-02-14 15:45:00,18.35,18.36,18.34,18.34,24600.0,16.3302,16.3391,16.3213,16.3213,24600.0
2011-02-14 15:50:00,18.35,18.35,18.34,18.35,133800.0,16.3302,16.3302,16.3213,16.3302,133800.0
2011-02-14 15:55:00,18.35,18.35,18.32,18.34,178200.0,16.3302,16.3302,16.3035,16.3213,178200.0
2011-02-15 09:30:00,18.31,18.31,18.2,18.22,43200.0,16.2946,16.2946,16.1967,16.2145,43200.0
2011-02-15 09:35:00,18.23,18.23,18.18,18.22,79200.0,16.2234,16.2234,16.1789,16.2145,79200.0
2011-02-15 09:40:00,18.21,18.26,18.21,18.25,20700.0,16.2056,16.2501,16.2056,16.2412,20700.0
2011-02-15 09:45:00,18.26,18.29,18.26,18.28,14700.0,16.2501,16.2768,16.2501,16.2679,14700.0
2011-02-15 09:50:00,18.27,18.3,18.25,18.27,43000.0,16.259,16.2857,16.2412,16.259,43000.0
2011-02-15 09:55:00,18.27,18.3,18.27,18.28,37200.0,16.259,16.2857,16.259,16.2679,37200.0
2011-02-15 10:00:00,18.28,18.29,18.25,18.25,42100.0,16.2679,16.2768,16.2412,16.2412,42100.0
2011-02-15 10:05:00,18.25,18.25,18.2,18.2,36400.0,16.2412,16.2412,16.1967,16.1967,36400.0
2011-02-15 10:10:00,18.21,18.24,18.19,18.24,36300.0,16.2056,16.2323,16.1878,16.2323,36300.0
2011-02-15 10:15:00,18.24,18.26,18.23,18.26,38300.0,16.2323,16.2501,16.2234,16.2501,38300.0
2011-02-15 10:20:00,18.25,18.27,18.22,18.23,244700.0,16.2412,16.259,16.2145,16.2234,244700.0
2011-02-15 10:25:00,18.23,18.24,18.22,18.22,15100.0,16.2234,16.2323,16.2145,16.2145,15100.0
2011-02-15 10:30:00,18.22,18.23,18.21,18.23,112700.0,16.2145,16.2234,16.2056,16.2234,112700.0
2011-02-15 10:35:00,18.23,18.24,18.23,18.24,6500.0,16.2234,16.2323,16.2234,16.2323,6500.0
2011-02-15 10:40:00,18.24,18.25,18.23,18.25,9300.0,16.2323,16.2412,16.2234,16.2412,9300.0
2011-02-15 10:45:00,18.25,18.25,18.24,18.25,3700.0,16.2412,16.2412,16.2323,16.2412,3700.0
2011-02-15 10:50:00,18.25,18.28,18.23,18.28,17200.0,16.2412,16.2679,16.2234,16.2679,17200.0
2011-02-15 10:55:00,18.28,18.29,18.25,18.25,18600.0,16.2679,16.2768,16.2412,16.2412,18600.0
2011-02-15 11:00:00,18.25,18.27,18.25,18.27,12300.0,16.2412,16.259,16.2412,16.259,12300.0
2011-02-15 11:05:00,18.27,18.29,18.27,18.29,8700.0,16.259,16.2768,16.259,16.2768,8700.0
2011-02-15 11:10:00,18.28,18.29,18.27,18.27,32700.0,16.2679,16.2768,16.259,16.259,32700.0
2011-02-15 11:15:00,18.28,18.28,18.27,18.28,3900.0,16.2679,16.2679,16.259,16.2679,3900.0
2011-02-15 11:20:00,18.28,18.28,18.26,18.26,23400.0,16.2679,16.2679,16.2501,16.2501,23400.0
2011-02-15 11:25:00,18.26,18.27,18.26,18.27,11000.0,16.2501,16.259,16.2501,16.259,11000.0
2011-02-15 11:30:00,18.26,18.27,18.25,18.25,19000.0,16.2501,16.259,16.2412,16.2412,19000.0
2011-02-15 11:35:00,18.24,18.24,18.23,18.23,17900.0,16.2323,16.2323,16.2234,16.2234,17900.0
2011-02-15 11:40:00,18.23,18.23,18.21,18.21,6400.0,16.2234,16.2234,16.2056,16.2056,6400.0
2011-02-15 11:45:00,18.2,18.21,18.18,18.18,8000.0,16.1967,16.2056,16.1789,16.1789,8000.0
2011-02-15 11:50:00,18.19,18.2,18.18,18.18,8400.0,16.1878,16.1967,16.1789,16.1789,8400.0
2011-02-15 11:55:00,18.19,18.19,18.16,18.16,13400.0,16.1878,16.1878,16.1611,16.1611,13400.0
2011-02-15 12:00:00,18.17,18.2,18.17,18.2,13400.0,16.17,16.1967,16.17,16.1967,13400.0
2011-02-15 12:05:00,18.2,18.21,18.2,18.21,17300.0,16.1967,16.2056,16.1967,16.2056,17300.0
2011-02-15 12:10:00,18.2,18.2,18.2,18.2,2700.0,16.1967,16.1967,16.1967,16.1967,2700.0
2011-02-15 12:15:00,18.21,18.21,18.21,18.21,2000.0,16.2056,16.2056,16.2056,16.2056,2000.0
2011-02-15 12:20:00,18.21,18.21,18.2,18.21,2400.0,16.2056,16.2056,16.1967,16.2056,2400.0
2011-02-15 12:25:00,18.21,18.22,18.21,18.21,4800.0,16.2056,16.2145,16.2056,16.2056,4800.0
2011-02-15 12:30:00,18.21,18.22,18.21,18.22,2000.0,16.2056,16.2145,16.2056,16.2145,2000.0
2011-02-15 12:35:00,18.22,18.22,18.22,18.22,4900.0,16.2145,16.2145,16.2145,16.2145,4900.0
2011-02-15 12:40:00,18.23,18.23,18.22,18.22,1000.0,16.2234,16.2234,16.2145,16.2145,1000.0
2011-02-15 12:45:00,18.22,18.22,18.22,18.22,400.0,16.2145,16.2145,16.2145,16.2145,400.0
2011-02-15 12:50:00,18.22,18.22,18.2,18.2,11700.0,16.2145,16.2145,16.1967,16.1967,11700.0
2011-02-15 12:55:00,18.2,18.21,18.2,18.21,12900.0,16.1967,16.2056,16.1967,16.2056,12900.0
2011-02-15 13:00:00,18.2,18.21,18.2,18.2,3700.0,16.1967,16.2056,16.1967,16.1967,3700.0
2011-02-15 13:05:00,18.19,18.2,18.19,18.19,1200.0,16.1878,16.1967,16.1878,16.1878,1200.0
2011-02-15 13:10:00,18.19,18.2,18.18,18.2,2500.0,16.1878,16.1967,16.1789,16.1967,2500.0
2011-02-15 13:15:00,18.2,18.2,18.17,18.17,3800.0,16.1967,16.1967,16.17,16.17,3800.0
2011-02-15 13:20:00,18.17,18.18,18.17,18.17,8900.0,16.17,16.1789,16.17,16.17,8900.0
2011-02-15 13:25:00,18.16,18.18,18.16,18.18,28700.0,16.1611,16.1789,16.1611,16.1789,28700.0
2011-02-15 13:30:00,18.17,18.18,18.17,18.18,37900.0,16.17,16.1789,16.17,16.1789,37900.0
2011-02-15 13:35:00,18.18,18.19,18.18,18.18,2800.0,16.1789,16.1878,16.1789,16.1789,2800.0
2011-02-15 13:40:00,18.19,18.19,18.18,18.19,105500.0,16.1878,16.1878,16.1789,16.1878,105500.0
2011-02-15 13:45:00,18.19,18.2,18.19,18.2,17500.0,16.1878,16.1967,16.1878,16.1967,17500.0
2011-02-15 13:50:00,18.19,18.19,18.17,18.17,23200.0,16.1878,16.1878,16.17,16.17,23200.0
2011-02-15 13:55:00,18.17,18.17,18.16,18.17,900.0,16.17,16.17,16.1611,16.17,900.0
2011-02-15 14:00:00,18.17,18.17,18.13,18.14,17600.0,16.17,16.17,16.1344,16.1433,17600.0
2011-02-15 14:05:00,18.13,18.15,18.13,18.14,21600.0,16.1344,16.1522,16.1344,16.1433,21600.0
2011-02-15 14:10:00,18.14,18.15,18.13,18.13,6100.0,16.1433,16.1522,16.1344,16.1344,6100.0
2011-02-15 14:15:00,18.13,18.13,18.11,18.11,2100.0,16.1344,16.1344,16.1166,16.1166,2100.0
2011-02-15 14:20:00,18.11,18.11,18.11,18.11,12600.0,16.1166,16.1166,16.1166,16.1166,12600.0
2011-02-15 14:25:00,18.11,18.12,18.11,18.12,18400.0,16.1166,16.1255,16.1166,16.1255,18400.0
2011-02-15 14:30:00,18.12,18.12,18.11,18.12,29000.0,16.1255,16.1255,16.1166,16.1255,29000.0
2011-02-15 14:35:00,18.13,18.13,18.12,18.13,2100.0,16.1344,16.1344,16.1255,16.1344,2100.0
2011-02-15 14:40:00,18.13,18.15,18.12,18.15,9600.0,16.1344,16.1522,16.1255,16.1522,9600.0
2011-02-15 14:45:00,18.15,18.15,18.14,18.15,2600.0,16.1522,16.1522,16.1433,16.1522,2600.0
2011-02-15 14:50:00,18.15,18.16,18.15,18.15,3100.0,16.1522,16.1611,16.1522,16.1522,3100.0
2011-02-15 14:55:00,18.16,18.16,18.14,18.15,6600.0,16.1611,16.1611,16.1433,16.1522,6600.0
2011-02-15 15:00:00,18.15,18.16,18.15,18.16,4100.0,16.1522,16.1611,16.1522,16.1611,4100.0
2011-02-15 15:05:00,18.16,18.16,18.15,18.15,3800.0,16.1611,16.1611,16.1522,16.1522,3800.0
2011-02-15 15:10:00,18.15,18.16,18.15,18.16,1600.0,16.1522,16.1611,16.1522,16.1611,1600.0
2011-02-15 15:15:00,18.16,18.16,18.14,18.14,14000.0,16.1611,16.1611,16.1433,16.1433,14000.0
2011-02-15 15:20:00,18.14,18.14,18.12,18.13,35000.0,16.1433,16.1433,16.1255,16.1344,35000.0
2011-02-15 15:25:00,18.12,18.13,18.11,18.11,19000.0,16.1255,16.1344,16.1166,16.1166,19000.0
2011-02-15 15:30:00,18.12,18.13,18.1,18.1,22300.0,16.1255,16.1344,16.1077,16.1077,22300.0
2011-02-15 15:35:00,18.1,18.1,18.08,18.1,64400.0,16.1077,16.1077,16.0899,16.1077,64400.0
2011-02-15 15:40:00,18.1,18.11,18.08,18.1,73200.0,16.1077,16.1166,16.0899,16.1077,73200.0
2011-02-15 15:45:00,18.1,18.1,18.08,18.08,101400.0,16.1077,16.1077,16.0899,16.0899,101400.0
2011-02-15 15:50:00,18.08,18.09,18.07,18.08,298400.0,16.0899,16.0988,16.081,16.0899,298400.0
2011-02-15 15:55:00,18.08,18.1,18.08,18.1,279200.0,16.0899,16.1077,16.0899,16.1077,279200.0
2011-02-16 09:30:00,18.37,18.47,18.27,18.43,156400.0,16.348,16.437,16.259,16.4014,156400.0
2011-02-16 09:35:00,18.44,18.44,18.41,18.44,66400.0,16.4103,16.4103,16.3836,16.4103,66400.0
2011-02-16 09:40:00,18.44,18.52,18.44,18.52,302600.0,16.4103,16.4815,16.4103,16.4815,302600.0
2011-02-16 09:45:00,18.52,18.56,18.47,18.49,220500.0,16.4815,16.5171,16.437,16.4548,220500.0
2011-02-16 09:50:00,18.49,18.5,18.46,18.5,92500.0,16.4548,16.4637,16.4281,16.4637,92500.0
2011-02-16 09:55:00,18.5,18.5,18.49,18.5,47600.0,16.4637,16.4637,16.4548,16.4637,47600.0
2011-02-16 10:00:00,18.5,18.5,18.44,18.44,39900.0,16.4637,16.4637,16.4103,16.4103,39900.0
2011-02-16 10:05:00,18.44,18.48,18.43,18.48,165800.0,16.4103,16.4459,16.4014,16.4459,165800.0
2011-02-16 10:10:00,18.48,18.5,18.47,18.49,58300.0,16.4459,16.4637,16.437,16.4548,58300.0
2011-02-16 10:15:00,18.48,18.49,18.46,18.46,35600.0,16.4459,16.4548,16.4281,16.4281,35600.0
2011-02-16 10:20:00,18.46,18.47,18.45,18.47,30300.0,16.4281,16.437,16.4192,16.437,30300.0
2011-02-16 10:25:00,18.47,18.47,18.42,18.42,44500.0,16.437,16.437,16.3925,16.3925,44500.0
2011-02-16 10:30:00,18.42,18.47,18.41,18.47,41600.0,16.3925,16.437,16.3836,16.437,41600.0
2011-02-16 10:35:00,18.47,18.49,18.46,18.47,74900.0,16.437,16.4548,16.4281,16.437,74900.0
2011-02-16 10:40:00,18.46,18.46,18.44,18.45,44500.0,16.4281,16.4281,16.4103,16.4192,44500.0
2011-02-16 10:45:00,18.44,18.46,18.44,18.46,31700.0,16.4103,16.4281,16.4103,16.4281,31700.0
2011-02-16 10:50:00,18.46,18.47,18.44,18.44,45100.0,16.4281,16.437,16.4103,16.4103,45100.0
2011-02-16 10:55:00,18.44,18.47,18.41,18.47,60100.0,16.4103,16.437,16.3836,16.437,60100.0
2011-02-16 11:00:00,18.47,18.48,18.44,18.44,63900.0,16.437,16.4459,16.4103,16.4103,63900.0
2011-02-16 11:05:00,18.44,18.47,18.43,18.46,24400.0,16.4103,16.437,16.4014,16.4281,24400.0
2011-02-16 11:10:00,18.45,18.46,18.44,18.45,12700.0,16.4192,16.4281,16.4103,16.4192,12700.0
2011-02-16 11:15:00,18.45,18.47,18.45,18.47,29800.0,16.4192,16.437,16.4192,16.437,29800.0
2011-02-16 11:20:00,18.46,18.48,18.42,18.42,66000.0,16.4281,16.4459,16.3925,16.3925,66000.0
2011-02-16 11:25:00,18.42,18.43,18.41,18.42,9700.0,16.3925,16.4014,16.3836,16.3925,9700.0
2011-02-16 11:30:00,18.43,18.43,18.38,18.38,22300.0,16.4014,16.4014,16.3569,16.3569,22300.0
2011-02-16 11:35:00,18.38,18.4,18.37,18.39,24000.0,16.3569,16.3747,16.348,16.3658,24000.0
2011-02-16 11:40:00,18.38,18.39,18.37,18.39,18300.0,16.3569,16.3658,16.348,16.3658,18300.0
2011-02-16 11:45:00,18.39,18.42,18.39,18.39,27300.0,16.3658,16.3925,16.3658,16.3658,27300.0
2011-02-16 11:50:00,18.39,18.39,18.37,18.38,10600.0,16.3658,16.3658,16.348,16.3569,10600.0
2011-02-16 11:55:00,18.37,18.43,18.36,18.42,26300.0,16.348,16.4014,16.3391,16.3925,26300.0
2011-02-16 12:00:00,18.42,18.43,18.39,18.39,185900.0,16.3925,16.4014,16.3658,16.3658,185900.0
2011-02-16 12:05:00,18.4,18.42,18.34,18.34,181400.0,16.3747,16.3925,16.3213,16.3213,181400.0
2011-02-16 12:10:00,18.34,18.37,18.34,18.37,39900.0,16.3213,16.348,16.3213,16.348,39900.0
2011-02-16 12:15:00,18.38,18.39,18.35,18.39,35900.0,16.3569,16.3658,16.3302,16.3658,35900.0
2011-02-16 12:20:00,18.39,18.41,18.38,18.41,9300.0,16.3658,16.3836,16.3569,16.3836,9300.0
2011-02-16 12:25:00,18.41,18.43,18.41,18.42,21800.0,16.3836,16.4014,16.3836,16.3925,21800.0
2011-02-16 12:30:00,18.42,18.42,18.41,18.42,8800.0,16.3925,16.3925,16.3836,16.3925,8800.0
2011-02-16 12:35:00,18.43,18.44,18.42,18.44,5100.0,16.4014,16.4103,16.3925,16.4103,5100.0
2011-02-16 12:40:00,18.43,18.43,18.42,18.43,2900.0,16.4014,16.4014,16.3925,16.4014,2900.0
2011-02-16 12:45:00,18.42,18.43,18.42,18.43,3000.0,16.3925,16.4014,16.3925,16.4014,3000.0
2011-02-16 12:50:00,18.42,18.44,18.42,18.44,5800.0,16.3925,16.4103,16.3925,16.4103,5800.0
2011-02-16 12:55:00,18.43,18.44,18.43,18.44,17600.0,16.4014,16.4103,16.4014,16.4103,17600.0
2011-02-16 13:00:00,18.43,18.44,18.42,18.43,27100.0,16.4014,16.4103,16.3925,16.4014,27100.0
2011-02-16 13:05:00,18.44,18.45,18.43,18.44,27900.0,16.4103,16.4192,16.4014,16.4103,27900.0
2011-02-16 13:10:00,18.44,18.45,18.43,18.44,22200.0,16.4103,16.4192,16.4014,16.4103,22200.0
2011-02-16 13:15:00,18.44,18.44,18.44,18.44,4000.0,16.4103,16.4103,16.4103,16.4103,4000.0
2011-02-16 13:20:00,18.44,18.44,18.42,18.43,4400.0,16.4103,16.4103,16.3925,16.4014,4400.0
2011-02-16 13:25:00,18.42,18.42,18.41,18.42,12800.0,16.3925,16.3925,16.3836,16.3925,12800.0
2011-02-16 13:30:00,18.42,18.45,18.42,18.45,13000.0,16.3925,16.4192,16.3925,16.4192,13000.0
2011-02-16 13:35:00,18.45,18.46,18.44,18.45,22700.0,16.4192,16.4281,16.4103,16.4192,22700.0
2011-02-16 13:40:00,18.45,18.45,18.44,18.44,4600.0,16.4192,16.4192,16.4103,16.4103,4600.0
2011-02-16 13:45:00,18.44,18.45,18.44,18.44,4400.0,16.4103,16.4192,16.4103,16.4103,4400.0
2011-02-16 13:50:00,18.45,18.45,18.43,18.44,22000.0,16.4192,16.4192,16.4014,16.4103,22000.0
2011-02-16 13:55:00,18.43,18.45,18.43,18.45,7000.0,16.4014,16.4192,16.4014,16.4192,7000.0
2011-02-16 14:00:00,18.45,18.46,18.43,18.46,21300.0,16.4192,16.4281,16.4014,16.4281,21300.0
2011-02-16 14:05:00,18.45,18.45,18.43,18.43,4500.0,16.4192,16.4192,16.4014,16.4014,4500.0
2011-02-16 14:10:00,18.42,18.43,18.41,18.41,8600.0,16.3925,16.4014,16.3836,16.3836,8600.0
2011-02-16 14:15:00,18.41,18.43,18.41,18.41,13800.0,16.3836,16.4014,16.3836,16.3836,13800.0
2011-02-16 14:20:00,18.41,18.41,18.4,18.41,2700.0,16.3836,16.3836,16.3747,16.3836,2700.0
2011-02-16 14:25:00,18.41,18.41,18.39,18.39,7600.0,16.3836,16.3836,16.3658,16.3658,7600.0
2011-02-16 14:30:00,18.4,18.43,18.4,18.43,14200.0,16.3747,16.4014,16.3747,16.4014,14200.0
2011-02-16 14:35:00,18.43,18.45,18.43,18.44,14400.0,16.4014,16.4192,16.4014,16.4103,14400.0
2011-02-16 14:40:00,18.44,18.45,18.43,18.44,19400.0,16.4103,16.4192,16.4014,16.4103,19400.0
2011-02-16 14:45:00,18.44,18.45,18.43,18.44,12800.0,16.4103,16.4192,16.4014,16.4103,12800.0
2011-02-16 14:50:00,18.44,18.45,18.44,18.45,2700.0,16.4103,16.4192,16.4103,16.4192,2700.0
2011-02-16 14:55:00,18.44,18.45,18.43,18.43,6800.0,16.4103,16.4192,16.4014,16.4014,6800.0
2011-02-16 15:00:00,18.43,18.44,18.43,18.44,2600.0,16.4014,16.4103,16.4014,16.4103,2600.0
2011-02-16 15:05:00,18.44,18.46,18.44,18.45,15300.0,16.4103,16.4281,16.4103,16.4192,15300.0
2011-02-16 15:10:00,18.46,18.47,18.45,18.47,10300.0,16.4281,16.437,16.4192,16.437,10300.0
2011-02-16 15:15:00,18.47,18.48,18.46,18.48,28500.0,16.437,16.4459,16.4281,16.4459,28500.0
2011-02-16 15:20:00,18.48,18.48,18.46,18.46,11200.0,16.4459,16.4459,16.4281,16.4281,11200.0
2011-02-16 15:25:00,18.46,18.47,18.44,18.45,57400.0,16.4281,16.437,16.4103,16.4192,57400.0
2011-02-16 15:30:00,18.46,18.48,18.46,18.48,35800.0,16.4281,16.4459,16.4281,16.4459,35800.0
2011-02-16 15:35:00,18.47,18.48,18.47,18.48,43800.0,16.437,16.4459,16.437,16.4459,43800.0
2011-02-16 15:40:00,18.48,18.48,18.46,18.48,40400.0,16.4459,16.4459,16.4281,16.4459,40400.0
2011-02-16 15:45:00,18.48,18.48,18.46,18.47,92500.0,16.4459,16.4459,16.4281,16.437,92500.0
2011-02-16 15:50:00,18.47,18.48,18.45,18.46,194300.0,16.437,16.4459,16.4192,16.4281,194300.0
2011-02-16 15:55:00,18.45,18.48,18.45,18.45,607500.0,16.4192,16.4459,16.4192,16.4192,607500.0
2011-02-17 09:30:00,18.44,18.46,18.35,18.46,41800.0,16.4103,16.4281,16.3302,16.4281,41800.0
2011-02-17 09:35:00,18.45,18.48,18.42,18.48,49300.0,16.4192,16.4459,16.3925,16.4459,49300.0
2011-02-17 09:40:00,18.48,18.5,18.44,18.48,51300.0,16.4459,16.4637,16.4103,16.4459,51300.0
2011-02-17 09:45:00,18.48,18.51,18.48,18.51,18900.0,16.4459,16.4726,16.4459,16.4726,18900.0
2011-02-17 09:50:00,18.5,18.56,18.5,18.55,23300.0,16.4637,16.5171,16.4637,16.5082,23300.0
2011-02-17 09:55:00,18.55,18.59,18.55,18.59,16300.0,16.5082,16.5438,16.5082,16.5438,16300.0
2011-02-17 10:00:00,18.6,18.64,18.59,18.64,137800.0,16.5527,16.5883,16.5438,16.5883,137800.0
2011-02-17 10:05:00,18.64,18.66,18.63,18.65,35200.0,16.5883,16.6061,16.5794,16.5972,35200.0
2011-02-17 10:10:00,18.66,18.67,18.63,18.66,88400.0,16.6061,16.615,16.5794,16.6061,88400.0
2011-02-17 10:15:00,18.66,18.67,18.61,18.63,57600.0,16.6061,16.615,16.5616,16.5794,57600.0
2011-02-17 10:20:00,18.64,18.69,18.64,18.67,104400.0,16.5883,16.6328,16.5883,16.615,104400.0
2011-02-17 10:25:00,18.68,18.71,18.67,18.68,84600.0,16.6239,16.6506,16.615,16.6239,84600.0
2011-02-17 10:30:00,18.68,18.7,18.66,18.7,22400.0,16.6239,16.6417,16.6061,16.6417,22400.0
2011-02-17 10:35:00,18.69,18.71,18.68,18.68,151800.0,16.6328,16.6506,16.6239,16.6239,151800.0
2011-02-17 10:40:00,18.68,18.68,18.66,18.67,23300.0,16.6239,16.6239,16.6061,16.615,23300.0
2011-02-17 10:45:00,18.67,18.68,18.66,18.66,54800.0,16.615,16.6239,16.6061,16.6061,54800.0
2011-02-17 10:50:00,18.67,18.68,18.65,18.68,57200.0,16.615,16.6239,16.5972,16.6239,57200.0
2011-02-17 10:55:00,18.68,18.68,18.63,18.63,13600.0,16.6239,16.6239,16.5794,16.5794,13600.0
2011-02-17 11:00:00,18.64,18.65,18.62,18.63,30600.0,16.5883,16.5972,16.5705,16.5794,30600.0
2011-02-17 11:05:00,18.63,18.64,18.62,18.62,71900.0,16.5794,16.5883,16.5705,16.5705,71900.0
2011-02-17 11:10:00,18.62,18.68,18.61,18.68,43900.0,16.5705,16.6239,16.5616,16.6239,43900.0
2011-02-17 11:15:00,18.68,18.69,18.65,18.66,97300.0,16.6239,16.6328,16.5972,16.6061,97300.0
2011-02-17 11:20:00,18.67,18.68,18.66,18.66,23000.0,16.615,16.6239,16.6061,16.6061,23000.0
2011-02-17 11:25:00,18.66,18.68,18.66,18.68,11200.0,16.6061,16.6239,16.6061,16.6239,11200.0
2011-02-17 11:30:00,18.68,18.7,18.66,18.7,16300.0,16.6239,16.6417,16.6061,16.6417,16300.0
2011-02-17 11:35:00,18.7,18.7,18.67,18.67,26500.0,16.6417,16.6417,16.615,16.615,26500.0
2011-02-17 11:40:00,18.68,18.68,18.65,18.66,138400.0,16.6239,16.6239,16.5972,16.6061,138400.0
2011-02-17 11:45:00,18.66,18.68,18.65,18.67,23700.0,16.6061,16.6239,16.5972,16.615,23700.0
2011-02-17 11:50:00,18.67,18.69,18.67,18.69,7200.0,16.615,16.6328,16.615,16.6328,7200.0
2011-02-17 11:55:00,18.69,18.69,18.66,18.66,5400.0,16.6328,16.6328,16.6061,16.6061,5400.0
2011-02-17 12:00:00,18.66,18.66,18.64,18.65,8300.0,16.6061,16.6061,16.5883,16.5972,8300.0
2011-02-17 12:05:00,18.65,18.65,18.64,18.64,12500.0,16.5972,16.5972,16.5883,16.5883,12500.0
2011-02-17 12:10:00,18.64,18.64,18.62,18.63,10600.0,16.5883,16.5883,16.5705,16.5794,10600.0
2011-02-17 12:15:00,18.63,18.64,18.63,18.64,7400.0,16.5794,16.5883,16.5794,16.5883,7400.0
2011-02-17 12:20:00,18.64,18.65,18.63,18.65,13300.0,16.5883,16.5972,16.5794,16.5972,13300.0
2011-02-17 12:25:00,18.64,18.65,18.64,18.65,43900.0,16.5883,16.5972,16.5883,16.5972,43900.0
2011-02-17 12:30:00,18.65,18.68,18.65,18.67,15400.0,16.5972,16.6239,16.5972,16.615,15400.0
2011-02-17 12:35:00,18.66,18.67,18.66,18.67,9500.0,16.6061,16.615,16.6061,16.615,9500.0
2011-02-17 12:40:00,18.66,18.67,18.66,18.66,5300.0,16.6061,16.615,16.6061,16.6061,5300.0
2011-02-17 12:45:00,18.66,18.66,18.65,18.65,17900.0,16.6061,16.6061,16.5972,16.5972,17900.0
2011-02-17 12:50:00,18.65,18.65,18.64,18.65,2600.0,16.5972,16.5972,16.5883,16.5972,2600.0
2011-02-17 12:55:00,18.65,18.66,18.64,18.64,5300.0,16.5972,16.6061,16.5883,16.5883,5300.0
2011-02-17 13:00:00,18.65,18.66,18.64,18.66,41200.0,16.5972,16.6061,16.5883,16.6061,41200.0
2011-02-17 13:05:00,18.66,18.68,18.66,18.67,18100.0,16.6061,16.6239,16.6061,16.615,18100.0
2011-02-17 13:10:00,18.68,18.68,18.67,18.67,14300.0,16.6239,16.6239,16.615,16.615,14300.0
2011-02-17 13:15:00,18.67,18.68,18.66,18.66,7000.0,16.615,16.6239,16.6061,16.6061,7000.0
2011-02-17 13:20:00,18.66,18.67,18.66,18.66,7300.0,16.6061,16.615,16.6061,16.6061,7300.0
2011-02-17 13:25:00,18.67,18.68,18.67,18.68,2700.0,16.615,16.6239,16.615,16.6239,2700.0
2011-02-17 13:30:00,18.68,18.68,18.67,18.68,5800.0,16.6239,16.6239,16.615,16.6239,5800.0
2011-02-17 13:35:00,18.68,18.68,18.67,18.68,7000.0,16.6239,16.6239,16.615,16.6239,7000.0
2011-02-17 13:40:00,18.68,18.68,18.67,18.68,3800.0,16.6239,16.6239,16.615,16.6239,3800.0
2011-02-17 13:45:00,18.68,18.68,18.67,18.68,4000.0,16.6239,16.6239,16.615,16.6239,4000.0
2011-02-17 13:50:00,18.67,18.69,18.67,18.69,131300.0,16.615,16.6328,16.615,16.6328,131300.0
2011-02-17 13:55:00,18.69,18.69,18.67,18.69,120800.0,16.6328,16.6328,16.615,16.6328,120800.0
2011-02-17 14:00:00,18.69,18.7,18.68,18.69,20000.0,16.6328,16.6417,16.6239,16.6328,20000.0
2011-02-17 14:05:00,18.69,18.7,18.69,18.7,22300.0,16.6328,16.6417,16.6328,16.6417,22300.0
2011-02-17 14:10:00,18.7,18.7,18.69,18.69,32100.0,16.6417,16.6417,16.6328,16.6328,32100.0
2011-02-17 14:15:00,18.7,18.71,18.69,18.71,49400.0,16.6417,16.6506,16.6328,16.6506,49400.0
2011-02-17 14:20:00,18.7,18.71,18.7,18.71,13200.0,16.6417,16.6506,16.6417,16.6506,13200.0
2011-02-17 14:25:00,18.71,18.71,18.68,18.68,28200.0,16.6506,16.6506,16.6239,16.6239,28200.0
2011-02-17 14:30:00,18.68,18.69,18.68,18.69,42500.0,16.6239,16.6328,16.6239,16.6328,42500.0
2011-02-17 14:35:00,18.69,18.71,18.68,18.7,79100.0,16.6328,16.6506,16.6239,16.6417,79100.0
2011-02-17 14:40:00,18.7,18.71,18.7,18.71,222100.0,16.6417,16.6506,16.6417,16.6506,222100.0
2011-02-17 14:45:00,18.71,18.71,18.7,18.71,9300.0,16.6506,16.6506,16.6417,16.6506,9300.0
2011-02-17 14:50:00,18.71,18.71,18.7,18.71,2500.0,16.6506,16.6506,16.6417,16.6506,2500.0
2011-02-17 14:55:00,18.71,18.71,18.69,18.7,24300.0,16.6506,16.6506,16.6328,16.6417,24300.0
2011-02-17 15:00:00,18.7,18.71,18.69,18.71,14200.0,16.6417,16.6506,16.6328,16.6506,14200.0
2011-02-17 15:05:00,18.71,18.72,18.71,18.71,13600.0,16.6506,16.6595,16.6506,16.6506,13600.0
2011-02-17 15:10:00,18.71,18.72,18.71,18.72,3000.0,16.6506,16.6595,16.6506,16.6595,3000.0
2011-02-17 15:15:00,18.72,18.74,18.71,18.74,51500.0,16.6595,16.6773,16.6506,16.6773,51500.0
2011-02-17 15:20:00,18.74,18.75,18.73,18.75,28300.0,16.6773,16.6862,16.6684,16.6862,28300.0
2011-02-17 15:25:00,18.75,18.75,18.74,18.75,43200.0,16.6862,16.6862,16.6773,16.6862,43200.0
2011-02-17 15:30:00,18.74,18.75,18.73,18.74,50800.0,16.6773,16.6862,16.6684,16.6773,50800.0
2011-02-17 15:35:00,18.73,18.74,18.73,18.74,88700.0,16.6684,16.6773,16.6684,16.6773,88700.0
2011-02-17 15:40:00,18.74,18.75,18.73,18.75,67600.0,16.6773,16.6862,16.6684,16.6862,67600.0
2011-02-17 15:45:00,18.74,18.75,18.71,18.72,99000.0,16.6773,16.6862,16.6506,16.6595,99000.0
2011-02-17 15:50:00,18.71,18.72,18.7,18.72,277000.0,16.6506,16.6595,16.6417,16.6595,277000.0
2011-02-17 15:55:00,18.72,18.73,18.7,18.7,534600.0,16.6595,16.6684,16.6417,16.6417,534600.0
2011-02-18 09:30:00,18.8,18.8,18.72,18.78,22300.0,16.7307,16.7307,16.6595,16.7129,22300.0
2011-02-18 09:35:00,18.78,18.78,18.73,18.75,17400.0,16.7129,16.7129,16.6684,16.6862,17400.0
2011-02-18 09:40:00,18.75,18.77,18.73,18.76,37000.0,16.6862,16.704,16.6684,16.6951,37000.0
2011-02-18 09:45:00,18.75,18.75,18.7,18.73,23900.0,16.6862,16.6862,16.6417,16.6684,23900.0
2011-02-18 09:50:00,18.74,18.74,18.7,18.7,18100.0,16.6773,16.6773,16.6417,16.6417,18100.0
2011-02-18 09:55:00,18.69,18.72,18.69,18.72,14000.0,16.6328,16.6595,16.6328,16.6595,14000.0
2011-02-18 10:00:00,18.71,18.73,18.71,18.71,11700.0,16.6506,16.6684,16.6506,16.6506,11700.0
2011-02-18 10:05:00,18.71,18.72,18.69,18.69,16900.0,16.6506,16.6595,16.6328,16.6328,16900.0
2011-02-18 10:10:00,18.69,18.7,18.66,18.66,30600.0,16.6328,16.6417,16.6061,16.6061,30600.0
2011-02-18 10:15:00,18.66,18.68,18.66,18.66,31900.0,16.6061,16.6239,16.6061,16.6061,31900.0
2011-02-18 10:20:00,18.67,18.68,18.66,18.68,28100.0,16.615,16.6239,16.6061,16.6239,28100.0
2011-02-18 10:25:00,18.69,18.71,18.67,18.69,46900.0,16.6328,16.6506,16.615,16.6328,46900.0
2011-02-18 10:30:00,18.69,18.69,18.67,18.67,12300.0,16.6328,16.6328,16.615,16.615,12300.0
2011-02-18 10:35:00,18.67,18.69,18.66,18.69,30900.0,16.615,16.6328,16.6061,16.6328,30900.0
2011-02-18 10:40:00,18.69,18.71,18.68,18.69,19700.0,16.6328,16.6506,16.6239,16.6328,19700.0
2011-02-18 10:45:00,18.69,18.7,18.69,18.69,3900.0,16.6328,16.6417,16.6328,16.6328,3900.0
2011-02-18 10:50:00,18.69,18.7,18.69,18.69,5100.0,16.6328,16.6417,16.6328,16.6328,5100.0
2011-02-18 10:55:00,18.7,18.7,18.66,18.66,19500.0,16.6417,16.6417,16.6061,16.6061,19500.0
2011-02-18 11:00:00,18.66,18.67,18.65,18.66,24700.0,16.6061,16.615,16.5972,16.6061,24700.0
2011-02-18 11:05:00,18.66,18.71,18.65,18.71,15800.0,16.6061,16.6506,16.5972,16.6506,15800.0
2011-02-18 11:10:00,18.72,18.72,18.71,18.72,18400.0,16.6595,16.6595,16.6506,16.6595,18400.0
2011-02-18 11:15:00,18.73,18.73,18.7,18.71,10400.0,16.6684,16.6684,16.6417,16.6506,10400.0
2011-02-18 11:20:00,18.71,18.73,18.69,18.69,243800.0,16.6506,16.6684,16.6328,16.6328,243800.0
2011-02-18 11:25:00,18.7,18.72,18.7,18.72,26200.0,16.6417,16.6595,16.6417,16.6595,26200.0
2011-02-18 11:30:00,18.72,18.74,18.72,18.73,13100.0,16.6595,16.6773,16.6595,16.6684,13100.0
2011-02-18 11:35:00,18.73,18.73,18.71,18.71,114200.0,16.6684,16.6684,16.6506,16.6506,114200.0
2011-02-18 11:40:00,18.71,18.73,18.71,18.73,25500.0,16.6506,16.6684,16.6506,16.6684,25500.0
2011-02-18 11:45:00,18.73,18.74,18.73,18.74,34600.0,16.6684,16.6773,16.6684,16.6773,34600.0
2011-02-18 11:50:00,18.74,18.74,18.73,18.74,11300.0,16.6773,16.6773,16.6684,16.6773,11300.0
2011-02-18 11:55:00,18.74,18.75,18.74,18.74,10400.0,16.6773,16.6862,16.6773,16.6773,10400.0
2011-02-18 12:00:00,18.73,18.75,18.73,18.74,9700.0,16.6684,16.6862,16.6684,16.6773,9700.0
2011-02-18 12:05:00,18.75,18.75,18.75,18.75,1200.0,16.6862,16.6862,16.6862,16.6862,1200.0
2011-02-18 12:10:00,18.75,18.75,18.73,18.73,5800.0,16.6862,16.6862,16.6684,16.6684,5800.0
2011-02-18 12:15:00,18.73,18.73,18.72,18.72,3300.0,16.6684,16.6684,16.6595,16.6595,3300.0
2011-02-18 12:20:00,18.72,18.75,18.72,18.74,13200.0,16.6595,16.6862,16.6595,16.6773,13200.0
2011-02-18 12:25:00,18.73,18.74,18.73,18.74,2500.0,16.6684,16.6773,16.6684,16.6773,2500.0
2011-02-18 12:30:00,18.73,18.75,18.73,18.75,10500.0,16.6684,16.6862,16.6684,16.6862,10500.0
2011-02-18 12:35:00,18.75,18.75,18.73,18.74,7500.0,16.6862,16.6862,16.6684,16.6773,7500.0
2011-02-18 12:40:00,18.74,18.74,18.72,18.73,40000.0,16.6773,16.6773,16.6595,16.6684,40000.0
2011-02-18 12:45:00,18.72,18.73,18.72,18.73,28600.0,16.6595,16.6684,16.6595,16.6684,28600.0
2011-02-18 12:50:00,18.73,18.74,18.73,18.74,23000.0,16.6684,16.6773,16.6684,16.6773,23000.0
2011-02-18 12:55:00,18.73,18.74,18.72,18.72,17600.0,16.6684,16.6773,16.6595,16.6595,17600.0
2011-02-18 13:00:00,18.72,18.73,18.71,18.72,10900.0,16.6595,16.6684,16.6506,16.6595,10900.0
2011-02-18 13:05:00,18.71,18.72,18.71,18.71,5800.0,16.6506,16.6595,16.6506,16.6506,5800.0
2011-02-18 13:10:00,18.71,18.72,18.71,18.72,20000.0,16.6506,16.6595,16.6506,16.6595,20000.0
2011-02-18 13:15:00,18.71,18.72,18.71,18.71,8700.0,16.6506,16.6595,16.6506,16.6506,8700.0
2011-02-18 13:20:00,18.71,18.71,18.69,18.7,10900.0,16.6506,16.6506,16.6328,16.6417,10900.0
2011-02-18 13:25:00,18.7,18.7,18.69,18.7,15300.0,16.6417,16.6417,16.6328,16.6417,15300.0
2011-02-18 13:30:00,18.69,18.7,18.67,18.67,15700.0,16.6328,16.6417,16.615,16.615,15700.0
2011-02-18 13:35:00,18.67,18.68,18.66,18.66,42200.0,16.615,16.6239,16.6061,16.6061,42200.0
2011-02-18 13:40:00,18.66,18.67,18.66,18.66,7200.0,16.6061,16.615,16.6061,16.6061,7200.0
2011-02-18 13:45:00,18.66,18.66,18.65,18.65,8300.0,16.6061,16.6061,16.5972,16.5972,8300.0
2011-02-18 13:50:00,18.65,18.67,18.65,18.67,5100.0,16.5972,16.615,16.5972,16.615,5100.0
2011-02-18 13:55:00,18.67,18.69,18.66,18.69,10100.0,16.615,16.6328,16.6061,16.6328,10100.0
2011-02-18 14:00:00,18.69,18.69,18.67,18.67,12200.0,16.6328,16.6328,16.615,16.615,12200.0
2011-02-18 14:05:00,18.66,18.67,18.66,18.67,17000.0,16.6061,16.615,16.6061,16.615,17000.0
2011-02-18 14:10:00,18.66,18.67,18.66,18.66,700.0,16.6061,16.615,16.6061,16.6061,700.0
2011-02-18 14:15:00,18.66,18.66,18.62,18.64,7800.0,16.6061,16.6061,16.5705,16.5883,7800.0
2011-02-18 14:20:00,18.63,18.64,18.6,18.6,21000.0,16.5794,16.5883,16.5527,16.5527,21000.0
2011-02-18 14:25:00,18.6,18.6,18.58,18.59,47500.0,16.5527,16.5527,16.5349,16.5438,47500.0
2011-02-18 14:30:00,18.59,18.61,18.58,18.61,26900.0,16.5438,16.5616,16.5349,16.5616,26900.0
2011-02-18 14:35:00,18.61,18.62,18.6,18.6,7900.0,16.5616,16.5705,16.5527,16.5527,7900.0
2011-02-18 14:40:00,18.61,18.61,18.59,18.61,28900.0,16.5616,16.5616,16.5438,16.5616,28900.0
2011-02-18 14:45:00,18.61,18.66,18.6,18.65,36300.0,16.5616,16.6061,16.5527,16.5972,36300.0
2011-02-18 14:50:00,18.65,18.66,18.65,18.66,18000.0,16.5972,16.6061,16.5972,16.6061,18000.0
2011-02-18 14:55:00,18.66,18.66,18.63,18.65,40800.0,16.6061,16.6061,16.5794,16.5972,40800.0
2011-02-18 15:00:00,18.65,18.66,18.64,18.64,34900.0,16.5972,16.6061,16.5883,16.5883,34900.0
2011-02-18 15:05:00,18.65,18.66,18.64,18.65,34800.0,16.5972,16.6061,16.5883,16.5972,34800.0
2011-02-18 15:10:00,18.66,18.66,18.64,18.65,53000.0,16.6061,16.6061,16.5883,16.5972,53000.0
2011-02-18 15:15:00,18.66,18.66,18.65,18.65,46300.0,16.6061,16.6061,16.5972,16.5972,46300.0
2011-02-18 15:20:00,18.65,18.68,18.64,18.67,52500.0,16.5972,16.6239,16.5883,16.615,52500.0
2011-02-18 15:25:00,18.67,18.68,18.65,18.66,30200.0,16.615,16.6239,16.5972,16.6061,30200.0
2011-02-18 15:30:00,18.65,18.66,18.64,18.65,72400.0,16.5972,16.6061,16.5883,16.5972,72400.0
2011-02-18 15:35:00,18.66,18.66,18.64,18.64,36400.0,16.6061,16.6061,16.5883,16.5883,36400.0
2011-02-18 15:40:00,18.65,18.66,18.64,18.65,75000.0,16.5972,16.6061,16.5883,16.5972,75000.0
2011-02-18 15:45:00,18.66,18.69,18.66,18.67,86100.0,16.6061,16.6328,16.6061,16.615,86100.0
2011-02-18 15:50:00,18.67,18.67,18.66,18.66,79200.0,16.615,16.615,16.6061,16.6061,79200.0
2011-02-18 15:55:00,18.67,18.69,18.67,18.68,93600.0,16.615,16.6328,16.615,16.6239,93600.0
2011-02-22 09:30:00,18.45,18.48,18.37,18.37,100800.0,16.4192,16.4459,16.348,16.348,100800.0
2011-02-22 09:35:00,18.37,18.37,18.24,18.3,217200.0,16.348,16.348,16.2323,16.2857,217200.0
2011-02-22 09:40:00,18.31,18.36,18.31,18.34,33600.0,16.2946,16.3391,16.2946,16.3213,33600.0
2011-02-22 09:45:00,18.34,18.41,18.33,18.41,37100.0,16.3213,16.3836,16.3124,16.3836,37100.0
2011-02-22 09:50:00,18.41,18.45,18.41,18.43,40200.0,16.3836,16.4192,16.3836,16.4014,40200.0
2011-02-22 09:55:00,18.43,18.46,18.43,18.46,75100.0,16.4014,16.4281,16.4014,16.4281,75100.0
2011-02-22 10:00:00,18.46,18.48,18.4,18.4,221600.0,16.4281,16.4459,16.3747,16.3747,221600.0
2011-02-22 10:05:00,18.4,18.4,18.37,18.39,168900.0,16.3747,16.3747,16.348,16.3658,168900.0
2011-02-22 10:10:00,18.4,18.42,18.39,18.39,127900.0,16.3747,16.3925,16.3658,16.3658,127900.0
2011-02-22 10:15:00,18.4,18.43,18.4,18.41,44500.0,16.3747,16.4014,16.3747,16.3836,44500.0
2011-02-22 10:20:00,18.4,18.4,18.37,18.38,12900.0,16.3747,16.3747,16.348,16.3569,12900.0
2011-02-22 10:25:00,18.38,18.39,18.36,18.36,15200.0,16.3569,16.3658,16.3391,16.3391,15200.0
2011-02-22 10:30:00,18.36,18.36,18.33,18.36,33900.0,16.3391,16.3391,16.3124,16.3391,33900.0
2011-02-22 10:35:00,18.37,18.39,18.37,18.38,102600.0,16.348,16.3658,16.348,16.3569,102600.0
2011-02-22 10:40:00,18.38,18.41,18.36,18.41,27000.0,16.3569,16.3836,16.3391,16.3836,27000.0
2011-02-22 10:45:00,18.41,18.43,18.39,18.4,15300.0,16.3836,16.4014,16.3658,16.3747,15300.0
2011-02-22 10:50:00,18.4,18.42,18.39,18.39,70600.0,16.3747,16.3925,16.3658,16.3658,70600.0
2011-02-22 10:55:00,18.39,18.41,18.36,18.36,18100.0,16.3658,16.3836,16.3391,16.3391,18100.0
2011-02-22 11:00:00,18.36,18.36,18.33,18.33,61500.0,16.3391,16.3391,16.3124,16.3124,61500.0
2011-02-22 11:05:00,18.34,18.34,18.31,18.32,57500.0,16.3213,16.3213,16.2946,16.3035,57500.0
2011-02-22 11:10:00,18.32,18.32,18.31,18.32,10500.0,16.3035,16.3035,16.2946,16.3035,10500.0
2011-02-22 11:15:00,18.31,18.31,18.26,18.26,53500.0,16.2946,16.2946,16.2501,16.2501,53500.0
2011-02-22 11:20:00,18.27,18.27,18.2,18.2,178600.0,16.259,16.259,16.1967,16.1967,178600.0
2011-02-22 11:25:00,18.2,18.21,18.2,18.21,54300.0,16.1967,16.2056,16.1967,16.2056,54300.0
2011-02-22 11:30:00,18.21,18.22,18.17,18.19,115100.0,16.2056,16.2145,16.17,16.1878,115100.0
2011-02-22 11:35:00,18.19,18.22,18.17,18.2,79700.0,16.1878,16.2145,16.17,16.1967,79700.0
2011-02-22 11:40:00,18.19,18.21,18.17,18.17,34700.0,16.1878,16.2056,16.17,16.17,34700.0
2011-02-22 11:45:00,18.17,18.17,18.15,18.16,12600.0,16.17,16.17,16.1522,16.1611,12600.0
2011-02-22 11:50:00,18.15,18.16,18.12,18.12,105000.0,16.1522,16.1611,16.1255,16.1255,105000.0
2011-02-22 11:55:00,18.12,18.15,18.12,18.12,101300.0,16.1255,16.1522,16.1255,16.1255,101300.0
2011-02-22 12:00:00,18.13,18.13,18.09,18.1,145800.0,16.1344,16.1344,16.0988,16.1077,145800.0
2011-02-22 12:05:00,18.11,18.11,18.08,18.08,29200.0,16.1166,16.1166,16.0899,16.0899,29200.0
2011-02-22 12:10:00,18.09,18.1,18.08,18.09,23200.0,16.0988,16.1077,16.0899,16.0988,23200.0
2011-02-22 12:15:00,18.09,18.12,18.08,18.12,47900.0,16.0988,16.1255,16.0899,16.1255,47900.0
2011-02-22 12:20:00,18.11,18.12,18.1,18.1,61600.0,16.1166,16.1255,16.1077,16.1077,61600.0
2011-02-22 12:25:00,18.1,18.11,18.1,18.11,5200.0,16.1077,16.1166,16.1077,16.1166,5200.0
2011-02-22 12:30:00,18.11,18.11,18.1,18.11,5100.0,16.1166,16.1166,16.1077,16.1166,5100.0
2011-02-22 12:35:00,18.1,18.11,18.08,18.1,332500.0,16.1077,16.1166,16.0899,16.1077,332500.0
2011-02-22 12:40:00,18.1,18.1,18.05,18.05,170900.0,16.1077,16.1077,16.0632,16.0632,170900.0
2011-02-22 12:45:00,18.06,18.07,18.02,18.02,197000.0,16.0721,16.081,16.0365,16.0365,197000.0
2011-02-22 12:50:00,18.02,18.03,18.01,18.01,67100.0,16.0365,16.0454,16.0276,16.0276,67100.0
2011-02-22 12:55:00,18.01,18.02,17.97,17.97,574200.0,16.0276,16.0365,15.992,15.992,574200.0
2011-02-22 13:00:00,17.97,17.98,17.97,17.98,74400.0,15.992,16.0009,15.992,16.0009,74400.0
2011-02-22 13:05:00,17.98,18.0,17.98,18.0,128000.0,16.0009,16.0187,16.0009,16.0187,128000.0
2011-02-22 13:10:00,18.0,18.0,17.97,17.98,88200.0,16.0187,16.0187,15.992,16.0009,88200.0
2011-02-22 13:15:00,17.99,17.99,17.98,17.98,24200.0,16.0098,16.0098,16.0009,16.0009,24200.0
2011-02-22 13:20:00,17.98,17.99,17.96,17.96,138900.0,16.0009,16.0098,15.9831,15.9831,138900.0
2011-02-22 13:25:00,17.96,17.99,17.96,17.98,69300.0,15.9831,16.0098,15.9831,16.0009,69300.0
2011-02-22 13:30:00,17.98,17.98,17.96,17.96,51300.0,16.0009,16.0009,15.9831,15.9831,51300.0
2011-02-22 13:35:00,17.96,18.0,17.96,17.99,69200.0,15.9831,16.0187,15.9831,16.0098,69200.0
2011-02-22 13:40:00,17.99,18.0,17.98,17.98,93500.0,16.0098,16.0187,16.0009,16.0009,93500.0
2011-02-22 13:45:00,17.97,17.98,17.95,17.97,59600.0,15.992,16.0009,15.9742,15.992,59600.0
2011-02-22 13:50:00,17.98,18.0,17.97,17.98,98000.0,16.0009,16.0187,15.992,16.0009,98000.0
2011-02-22 13:55:00,17.98,18.0,17.97,17.99,61900.0,16.0009,16.0187,15.992,16.0098,61900.0
2011-02-22 14:00:00,18.0,18.0,17.99,17.99,39700.0,16.0187,16.0187,16.0098,16.0098,39700.0
2011-02-22 14:05:00,17.99,17.99,17.96,17.99,97900.0,16.0098,16.0098,15.9831,16.0098,97900.0
2011-02-22 14:10:00,17.99,17.99,17.97,17.97,39900.0,16.0098,16.0098,15.992,15.992,39900.0
2011-02-22 14:15:00,17.97,17.98,17.96,17.98,59100.0,15.992,16.0009,15.9831,16.0009,59100.0
2011-02-22 14:20:00,17.98,17.98,17.96,17.97,66000.0,16.0009,16.0009,15.9831,15.992,66000.0
2011-02-22 14:25:00,17.97,18.02,17.96,17.99,141000.0,15.992,16.0365,15.9831,16.0098,141000.0
2011-02-22 14:30:00,18.0,18.04,18.0,18.02,47800.0,16.0187,16.0543,16.0187,16.0365,47800.0
2011-02-22 14:35:00,18.03,18.04,18.01,18.01,48500.0,16.0454,16.0543,16.0276,16.0276,48500.0
2011-02-22 14:40:00,18.01,18.01,17.98,18.0,67000.0,16.0276,16.0276,16.0009,16.0187,67000.0
2011-02-22 14:45:00,18.01,18.03,18.0,18.02,85800.0,16.0276,16.0454,16.0187,16.0365,85800.0
2011-02-22 14:50:00,18.02,18.03,17.99,18.0,83300.0,16.0365,16.0454,16.0098,16.0187,83300.0
2011-02-22 14:55:00,17.99,18.01,17.98,17.98,41000.0,16.0098,16.0276,16.0009,16.0009,41000.0
2011-02-22 15:00:00,17.98,18.0,17.98,17.99,81100.0,16.0009,16.0187,16.0009,16.0098,81100.0
2011-02-22 15:05:00,17.99,17.99,17.96,17.97,153300.0,16.0098,16.0098,15.9831,15.992,153300.0
2011-02-22 15:10:00,17.97,17.99,17.97,17.98,47300.0,15.992,16.0098,15.992,16.0009,47300.0
2011-02-22 15:15:00,17.98,17.99,17.95,17.96,109300.0,16.0009,16.0098,15.9742,15.9831,109300.0
2011-02-22 15:20:00,17.95,17.97,17.93,17.95,214700.0,15.9742,15.992,15.9564,15.9742,214700.0
2011-02-22 15:25:00,17.94,17.95,17.92,17.94,168300.0,15.9653,15.9742,15.9475,15.9653,168300.0
2011-02-22 15:30:00,17.94,17.95,17.93,17.94,111800.0,15.9653,15.9742,15.9564,15.9653,111800.0
2011-02-22 15:35:00,17.95,17.96,17.9,17.9,335300.0,15.9742,15.9831,15.9297,15.9297,335300.0
2011-02-22 15:40:00,17.9,17.93,17.9,17.91,141800.0,15.9297,15.9564,15.9297,15.9386,141800.0
2011-02-22 15:45:00,17.91,17.92,17.9,17.9,384700.0,15.9386,15.9475,15.9297,15.9297,384700.0
2011-02-22 15:50:00,17.9,17.93,17.9,17.92,791300.0,15.9297,15.9564,15.9297,15.9475,791300.0
2011-02-22 15:55:00,17.93,17.94,17.92,17.93,1386900.0,15.9564,15.9653,15.9475,15.9564,1386900.0
2011-02-23 09:30:00,17.97,18.04,17.82,18.04,217200.0,15.992,16.0543,15.8585,16.0543,217200.0
2011-02-23 09:35:00,18.04,18.08,17.99,18.07,119300.0,16.0543,16.0899,16.0098,16.081,119300.0
2011-02-23 09:40:00,18.07,18.12,18.07,18.09,146000.0,16.081,16.1255,16.081,16.0988,146000.0
2011-02-23 09:45:00,18.09,18.1,17.95,17.95,254000.0,16.0988,16.1077,15.9742,15.9742,254000.0
2011-02-23 09:50:00,17.95,17.96,17.89,17.92,131200.0,15.9742,15.9831,15.9208,15.9475,131200.0
2011-02-23 09:55:00,17.91,17.95,17.87,17.88,198000.0,15.9386,15.9742,15.903,15.9119,198000.0
2011-02-23 10:00:00,17.88,17.96,17.86,17.91,400600.0,15.9119,15.9831,15.8941,15.9386,400600.0
2011-02-23 10:05:00,17.92,17.93,17.81,17.83,224300.0,15.9475,15.9564,15.8496,15.8674,224300.0
2011-02-23 10:10:00,17.83,17.84,17.78,17.8,216400.0,15.8674,15.8763,15.8229,15.8407,216400.0
2011-02-23 10:15:00,17.8,17.82,17.77,17.78,60700.0,15.8407,15.8585,15.814,15.8229,60700.0
2011-02-23 10:20:00,17.78,17.86,17.76,17.86,221200.0,15.8229,15.8941,15.8051,15.8941,221200.0
2011-02-23 10:25:00,17.85,17.86,17.81,17.84,154400.0,15.8852,15.8941,15.8496,15.8763,154400.0
2011-02-23 10:30:00,17.85,17.85,17.76,17.77,234000.0,15.8852,15.8852,15.8051,15.814,234000.0
2011-02-23 10:35:00,17.76,17.76,17.73,17.74,282500.0,15.8051,15.8051,15.7785,15.7874,282500.0
2011-02-23 10:40:00,17.74,17.74,17.67,17.67,63300.0,15.7874,15.7874,15.7251,15.7251,63300.0
2011-02-23 10:45:00,17.68,17.69,17.67,17.68,146800.0,15.734,15.7429,15.7251,15.734,146800.0
2011-02-23 10:50:00,17.68,17.73,17.68,17.69,162800.0,15.734,15.7785,15.734,15.7429,162800.0
2011-02-23 10:55:00,17.69,17.71,17.68,17.69,72100.0,15.7429,15.7607,15.734,15.7429,72100.0
2011-02-23 11:00:00,17.69,17.7,17.68,17.69,214400.0,15.7429,15.7518,15.734,15.7429,214400.0
2011-02-23 11:05:00,17.69,17.7,17.66,17.67,93300.0,15.7429,15.7518,15.7162,15.7251,93300.0
2011-02-23 11:10:00,17.68,17.68,17.65,17.65,19700.0,15.734,15.734,15.7073,15.7073,19700.0
2011-02-23 11:15:00,17.66,17.67,17.6,17.6,54300.0,15.7162,15.7251,15.6628,15.6628,54300.0
2011-02-23 11:20:00,17.6,17.65,17.59,17.65,79800.0,15.6628,15.7073,15.6539,15.7073,79800.0
2011-02-23 11:25:00,17.65,17.67,17.6,17.6,32600.0,15.7073,15.7251,15.6628,15.6628,32600.0
2011-02-23 11:30:00,17.59,17.59,17.54,17.55,139900.0,15.6539,15.6539,15.6094,15.6183,139900.0
2011-02-23 11:35:00,17.55,17.56,17.5,17.52,103700.0,15.6183,15.6272,15.5738,15.5916,103700.0
2011-02-23 11:40:00,17.51,17.52,17.49,17.49,126600.0,15.5827,15.5916,15.5649,15.5649,126600.0
2011-02-23 11:45:00,17.48,17.49,17.45,17.46,93500.0,15.556,15.5649,15.5293,15.5382,93500.0
2011-02-23 11:50:00,17.47,17.53,17.47,17.52,584400.0,15.5471,15.6005,15.5471,15.5916,584400.0
2011-02-23 11:55:00,17.51,17.51,17.44,17.45,118600.0,15.5827,15.5827,15.5204,15.5293,118600.0
2011-02-23 12:00:00,17.45,17.46,17.39,17.41,316700.0,15.5293,15.5382,15.4759,15.4937,316700.0
2011-02-23 12:05:00,17.41,17.41,17.34,17.36,179600.0,15.4937,15.4937,15.4314,15.4492,179600.0
2011-02-23 12:10:00,17.35,17.37,17.34,17.34,152000.0,15.4403,15.4581,15.4314,15.4314,152000.0
2011-02-23 12:15:00,17.35,17.36,17.29,17.3,329200.0,15.4403,15.4492,15.3869,15.3958,329200.0
2011-02-23 12:20:00,17.3,17.31,17.27,17.31,120000.0,15.3958,15.4047,15.3691,15.4047,120000.0
2011-02-23 12:25:00,17.31,17.33,17.3,17.33,76000.0,15.4047,15.4225,15.3958,15.4225,76000.0
2011-02-23 12:30:00,17.33,17.35,17.32,17.35,101000.0,15.4225,15.4403,15.4136,15.4403,101000.0
2011-02-23 12:35:00,17.35,17.4,17.34,17.38,49700.0,15.4403,15.4848,15.4314,15.467,49700.0
2011-02-23 12:40:00,17.38,17.4,17.35,17.39,87300.0,15.467,15.4848,15.4403,15.4759,87300.0
2011-02-23 12:45:00,17.39,17.39,17.36,17.37,58400.0,15.4759,15.4759,15.4492,15.4581,58400.0
2011-02-23 12:50:00,17.37,17.37,17.36,17.37,24800.0,15.4581,15.4581,15.4492,15.4581,24800.0
2011-02-23 12:55:00,17.37,17.41,17.36,17.38,45400.0,15.4581,15.4937,15.4492,15.467,45400.0
2011-02-23 13:00:00,17.38,17.41,17.38,17.4,23600.0,15.467,15.4937,15.467,15.4848,23600.0
2011-02-23 13:05:00,17.4,17.41,17.36,17.36,38500.0,15.4848,15.4937,15.4492,15.4492,38500.0
2011-02-23 13:10:00,17.36,17.37,17.35,17.36,30900.0,15.4492,15.4581,15.4403,15.4492,30900.0
2011-02-23 13:15:00,17.36,17.36,17.3,17.31,99000.0,15.4492,15.4492,15.3958,15.4047,99000.0
2011-02-23 13:20:00,17.3,17.39,17.3,17.39,122600.0,15.3958,15.4759,15.3958,15.4759,122600.0
2011-02-23 13:25:00,17.39,17.4,17.33,17.35,122700.0,15.4759,15.4848,15.4225,15.4403,122700.0
2011-02-23 13:30:00,17.35,17.38,17.34,17.37,60100.0,15.4403,15.467,15.4314,15.4581,60100.0
2011-02-23 13:35:00,17.37,17.41,17.37,17.41,21100.0,15.4581,15.4937,15.4581,15.4937,21100.0
2011-02-23 13:40:00,17.42,17.42,17.37,17.41,55000.0,15.5026,15.5026,15.4581,15.4937,55000.0
2011-02-23 13:45:00,17.41,17.42,17.38,17.38,23600.0,15.4937,15.5026,15.467,15.467,23600.0
2011-02-23 13:50:00,17.39,17.43,17.39,17.43,8400.0,15.4759,15.5115,15.4759,15.5115,8400.0
2011-02-23 13:55:00,17.43,17.44,17.41,17.42,31300.0,15.5115,15.5204,15.4937,15.5026,31300.0
2011-02-23 14:00:00,17.42,17.5,17.42,17.5,19900.0,15.5026,15.5738,15.5026,15.5738,19900.0
2011-02-23 14:05:00,17.5,17.51,17.49,17.51,13900.0,15.5738,15.5827,15.5649,15.5827,13900.0
2011-02-23 14:10:00,17.51,17.56,17.51,17.53,32400.0,15.5827,15.6272,15.5827,15.6005,32400.0
2011-02-23 14:15:00,17.54,17.58,17.54,17.58,12900.0,15.6094,15.645,15.6094,15.645,12900.0
2011-02-23 14:20:00,17.58,17.64,17.57,17.64,138700.0,15.645,15.6984,15.6361,15.6984,138700.0
2011-02-23 14:25:00,17.64,17.65,17.62,17.63,66900.0,15.6984,15.7073,15.6806,15.6895,66900.0
2011-02-23 14:30:00,17.63,17.66,17.63,17.64,95200.0,15.6895,15.7162,15.6895,15.6984,95200.0
2011-02-23 14:35:00,17.64,17.66,17.62,17.64,378500.0,15.6984,15.7162,15.6806,15.6984,378500.0
2011-02-23 14:40:00,17.65,17.66,17.57,17.58,197300.0,15.7073,15.7162,15.6361,15.645,197300.0
2011-02-23 14:45:00,17.59,17.6,17.56,17.56,37900.0,15.6539,15.6628,15.6272,15.6272,37900.0
2011-02-23 14:50:00,17.56,17.6,17.55,17.59,18200.0,15.6272,15.6628,15.6183,15.6539,18200.0
2011-02-23 14:55:00,17.59,17.63,17.59,17.63,21000.0,15.6539,15.6895,15.6539,15.6895,21000.0
2011-02-23 15:00:00,17.64,17.66,17.64,17.65,126800.0,15.6984,15.7162,15.6984,15.7073,126800.0
2011-02-23 15:05:00,17.65,17.68,17.63,17.63,113100.0,15.7073,15.734,15.6895,15.6895,113100.0
2011-02-23 15:10:00,17.64,17.64,17.62,17.63,17600.0,15.6984,15.6984,15.6806,15.6895,17600.0
2011-02-23 15:15:00,17.62,17.64,17.59,17.63,130200.0,15.6806,15.6984,15.6539,15.6895,130200.0
2011-02-23 15:20:00,17.64,17.7,17.64,17.68,164200.0,15.6984,15.7518,15.6984,15.734,164200.0
2011-02-23 15:25:00,17.68,17.7,17.67,17.67,125100.0,15.734,15.7518,15.7251,15.7251,125100.0
2011-02-23 15:30:00,17.67,17.67,17.64,17.66,127800.0,15.7251,15.7251,15.6984,15.7162,127800.0
2011-02-23 15:35:00,17.67,17.69,17.64,17.69,63800.0,15.7251,15.7429,15.6984,15.7429,63800.0
2011-02-23 15:40:00,17.69,17.71,17.66,17.66,64600.0,15.7429,15.7607,15.7162,15.7162,64600.0
2011-02-23 15:45:00,17.66,17.66,17.62,17.64,280800.0,15.7162,15.7162,15.6806,15.6984,280800.0
2011-02-23 15:50:00,17.64,17.65,17.62,17.62,278800.0,15.6984,15.7073,15.6806,15.6806,278800.0
2011-02-23 15:55:00,17.62,17.62,17.59,17.62,840400.0,15.6806,15.6806,15.6539,15.6806,840400.0
2011-02-24 09:30:00,17.64,17.64,17.51,17.53,201300.0,15.6984,15.6984,15.5827,15.6005,201300.0
2011-02-24 09:35:00,17.54,17.61,17.54,17.61,228200.0,15.6094,15.6717,15.6094,15.6717,228200.0
2011-02-24 09:40:00,17.6,17.73,17.58,17.73,331200.0,15.6628,15.7785,15.645,15.7785,331200.0
2011-02-24 09:45:00,17.73,17.79,17.7,17.71,204600.0,15.7785,15.8318,15.7518,15.7607,204600.0
2011-02-24 09:50:00,17.72,17.72,17.65,17.65,266200.0,15.7696,15.7696,15.7073,15.7073,266200.0
2011-02-24 09:55:00,17.66,17.72,17.65,17.71,161000.0,15.7162,15.7696,15.7073,15.7607,161000.0
2011-02-24 10:00:00,17.69,17.7,17.45,17.48,770700.0,15.7429,15.7518,15.5293,15.556,770700.0
2011-02-24 10:05:00,17.48,17.65,17.47,17.63,139200.0,15.556,15.7073,15.5471,15.6895,139200.0
2011-02-24 10:10:00,17.63,17.66,17.61,17.66,96500.0,15.6895,15.7162,15.6717,15.7162,96500.0
2011-02-24 10:15:00,17.66,17.7,17.63,17.7,67400.0,15.7162,15.7518,15.6895,15.7518,67400.0
2011-02-24 10:20:00,17.71,17.72,17.67,17.72,112600.0,15.7607,15.7696,15.7251,15.7696,112600.0
2011-02-24 10:25:00,17.73,17.73,17.6,17.61,483700.0,15.7785,15.7785,15.6628,15.6717,483700.0
2011-02-24 10:30:00,17.61,17.63,17.56,17.62,209000.0,15.6717,15.6895,15.6272,15.6806,209000.0
2011-02-24 10:35:00,17.62,17.63,17.55,17.56,22700.0,15.6806,15.6895,15.6183,15.6272,22700.0
2011-02-24 10:40:00,17.55,17.6,17.55,17.56,34500.0,15.6183,15.6628,15.6183,15.6272,34500.0
2011-02-24 10:45:00,17.57,17.62,17.55,17.61,34600.0,15.6361,15.6806,15.6183,15.6717,34600.0
2011-02-24 10:50:00,17.61,17.63,17.6,17.62,19900.0,15.6717,15.6895,15.6628,15.6806,19900.0
2011-02-24 10:55:00,17.62,17.63,17.58,17.61,33400.0,15.6806,15.6895,15.645,15.6717,33400.0
2011-02-24 11:00:00,17.6,17.62,17.57,17.57,26600.0,15.6628,15.6806,15.6361,15.6361,26600.0
2011-02-24 11:05:00,17.57,17.6,17.56,17.57,28100.0,15.6361,15.6628,15.6272,15.6361,28100.0
2011-02-24 11:10:00,17.57,17.58,17.53,17.54,22300.0,15.6361,15.645,15.6005,15.6094,22300.0
2011-02-24 11:15:00,17.54,17.58,17.52,17.58,29900.0,15.6094,15.645,15.5916,15.645,29900.0
2011-02-24 11:20:00,17.57,17.57,17.54,17.54,8500.0,15.6361,15.6361,15.6094,15.6094,8500.0
2011-02-24 11:25:00,17.55,17.63,17.55,17.61,74600.0,15.6183,15.6895,15.6183,15.6717,74600.0
2011-02-24 11:30:00,17.62,17.64,17.6,17.6,58300.0,15.6806,15.6984,15.6628,15.6628,58300.0
2011-02-24 11:35:00,17.59,17.59,17.53,17.55,68300.0,15.6539,15.6539,15.6005,15.6183,68300.0
2011-02-24 11:40:00,17.55,17.58,17.52,17.52,27400.0,15.6183,15.645,15.5916,15.5916,27400.0
2011-02-24 11:45:00,17.51,17.52,17.46,17.5,137200.0,15.5827,15.5916,15.5382,15.5738,137200.0
2011-02-24 11:50:00,17.5,17.53,17.49,17.53,52400.0,15.5738,15.6005,15.5649,15.6005,52400.0
2011-02-24 11:55:00,17.54,17.56,17.53,17.54,46200.0,15.6094,15.6272,15.6005,15.6094,46200.0
2011-02-24 12:00:00,17.54,17.55,17.46,17.5,78100.0,15.6094,15.6183,15.5382,15.5738,78100.0
2011-02-24 12:05:00,17.5,17.51,17.45,17.46,91700.0,15.5738,15.5827,15.5293,15.5382,91700.0
2011-02-24 12:10:00,17.47,17.52,17.47,17.51,43200.0,15.5471,15.5916,15.5471,15.5827,43200.0
2011-02-24 12:15:00,17.51,17.57,17.5,17.56,329000.0,15.5827,15.6361,15.5738,15.6272,329000.0
2011-02-24 12:20:00,17.57,17.57,17.54,17.54,3400.0,15.6361,15.6361,15.6094,15.6094,3400.0
2011-02-24 12:25:00,17.53,17.53,17.48,17.48,37400.0,15.6005,15.6005,15.556,15.556,37400.0
2011-02-24 12:30:00,17.48,17.51,17.47,17.48,43900.0,15.556,15.5827,15.5471,15.556,43900.0
2011-02-24 12:35:00,17.48,17.51,17.46,17.51,31800.0,15.556,15.5827,15.5382,15.5827,31800.0
2011-02-24 12:40:00,17.52,17.52,17.46,17.46,41500.0,15.5916,15.5916,15.5382,15.5382,41500.0
2011-02-24 12:45:00,17.45,17.48,17.43,17.48,53100.0,15.5293,15.556,15.5115,15.556,53100.0
2011-02-24 12:50:00,17.47,17.5,17.46,17.5,15200.0,15.5471,15.5738,15.5382,15.5738,15200.0
2011-02-24 12:55:00,17.51,17.53,17.5,17.52,28800.0,15.5827,15.6005,15.5738,15.5916,28800.0
2011-02-24 13:00:00,17.51,17.53,17.49,17.53,23500.0,15.5827,15.6005,15.5649,15.6005,23500.0
2011-02-24 13:05:00,17.54,17.55,17.5,17.5,19300.0,15.6094,15.6183,15.5738,15.5738,19300.0
2011-02-24 13:10:00,17.5,17.54,17.5,17.51,47500.0,15.5738,15.6094,15.5738,15.5827,47500.0
2011-02-24 13:15:00,17.51,17.55,17.49,17.53,32900.0,15.5827,15.6183,15.5649,15.6005,32900.0
2011-02-24 13:20:00,17.53,17.53,17.48,17.48,35200.0,15.6005,15.6005,15.556,15.556,35200.0
2011-02-24 13:25:00,17.48,17.48,17.45,17.48,22500.0,15.556,15.556,15.5293,15.556,22500.0
2011-02-24 13:30:00,17.47,17.5,17.46,17.48,32600.0,15.5471,15.5738,15.5382,15.556,32600.0
2011-02-24 13:35:00,17.48,17.5,17.48,17.48,12100.0,15.556,15.5738,15.556,15.556,12100.0
2011-02-24 13:40:00,17.48,17.48,17.41,17.43,42900.0,15.556,15.556,15.4937,15.5115,42900.0
2011-02-24 13:45:00,17.43,17.43,17.39,17.41,162800.0,15.5115,15.5115,15.4759,15.4937,162800.0
2011-02-24 13:50:00,17.42,17.42,17.39,17.39,7100.0,15.5026,15.5026,15.4759,15.4759,7100.0
2011-02-24 13:55:00,17.38,17.38,17.35,17.38,45300.0,15.467,15.467,15.4403,15.467,45300.0
2011-02-24 14:00:00,17.38,17.43,17.37,17.42,14600.0,15.467,15.5115,15.4581,15.5026,14600.0
2011-02-24 14:05:00,17.43,17.44,17.4,17.44,42000.0,15.5115,15.5204,15.4848,15.5204,42000.0
2011-02-24 14:10:00,17.45,17.48,17.44,17.47,40600.0,15.5293,15.556,15.5204,15.5471,40600.0
2011-02-24 14:15:00,17.48,17.51,17.47,17.5,64800.0,15.556,15.5827,15.5471,15.5738,64800.0
2011-02-24 14:20:00,17.5,17.51,17.47,17.51,34900.0,15.5738,15.5827,15.5471,15.5827,34900.0
2011-02-24 14:25:00,17.52,17.54,17.5,17.5,56400.0,15.5916,15.6094,15.5738,15.5738,56400.0
2011-02-24 14:30:00,17.5,17.55,17.48,17.55,46600.0,15.5738,15.6183,15.556,15.6183,46600.0
2011-02-24 14:35:00,17.56,17.56,17.52,17.53,48800.0,15.6272,15.6272,15.5916,15.6005,48800.0
2011-02-24 14:40:00,17.54,17.55,17.51,17.51,53700.0,15.6094,15.6183,15.5827,15.5827,53700.0
2011-02-24 14:45:00,17.51,17.53,17.48,17.52,98700.0,15.5827,15.6005,15.556,15.5916,98700.0
2011-02-24 14:50:00,17.52,17.52,17.49,17.5,54900.0,15.5916,15.5916,15.5649,15.5738,54900.0
2011-02-24 14:55:00,17.51,17.54,17.51,17.54,68300.0,15.5827,15.6094,15.5827,15.6094,68300.0
2011-02-24 15:00:00,17.54,17.56,17.51,17.51,106800.0,15.6094,15.6272,15.5827,15.5827,106800.0
2011-02-24 15:05:00,17.52,17.57,17.51,17.56,36000.0,15.5916,15.6361,15.5827,15.6272,36000.0
2011-02-24 15:10:00,17.55,17.57,17.53,17.56,80500.0,15.6183,15.6361,15.6005,15.6272,80500.0
2011-02-24 15:15:00,17.56,17.59,17.55,17.56,43200.0,15.6272,15.6539,15.6183,15.6272,43200.0
2011-02-24 15:20:00,17.56,17.59,17.56,17.58,45900.0,15.6272,15.6539,15.6272,15.645,45900.0
2011-02-24 15:25:00,17.59,17.61,17.56,17.58,74000.0,15.6539,15.6717,15.6272,15.645,74000.0
2011-02-24 15:30:00,17.59,17.62,17.59,17.61,24600.0,15.6539,15.6806,15.6539,15.6717,24600.0
2011-02-24 15:35:00,17.61,17.61,17.56,17.57,54800.0,15.6717,15.6717,15.6272,15.6361,54800.0
2011-02-24 15:40:00,17.57,17.6,17.55,17.58,91500.0,15.6361,15.6628,15.6183,15.645,91500.0
2011-02-24 15:45:00,17.58,17.58,17.55,17.55,211100.0,15.645,15.645,15.6183,15.6183,211100.0
2011-02-24 15:50:00,17.54,17.57,17.54,17.57,207900.0,15.6094,15.6361,15.6094,15.6361,207900.0
2011-02-24 15:55:00,17.57,17.57,17.55,17.56,367500.0,15.6361,15.6361,15.6183,15.6272,367500.0
2011-02-25 09:30:00,17.79,17.79,17.64,17.75,41300.0,15.8318,15.8318,15.6984,15.7962,41300.0
2011-02-25 09:35:00,17.74,17.76,17.69,17.69,143600.0,15.7874,15.8051,15.7429,15.7429,143600.0
2011-02-25 09:40:00,17.69,17.69,17.58,17.59,238100.0,15.7429,15.7429,15.645,15.6539,238100.0
2011-02-25 09:45:00,17.58,17.61,17.54,17.59,260700.0,15.645,15.6717,15.6094,15.6539,260700.0
2011-02-25 09:50:00,17.58,17.6,17.58,17.58,18200.0,15.645,15.6628,15.645,15.645,18200.0
2011-02-25 09:55:00,17.59,17.61,17.58,17.6,192400.0,15.6539,15.6717,15.645,15.6628,192400.0
2011-02-25 10:00:00,17.6,17.66,17.6,17.66,23200.0,15.6628,15.7162,15.6628,15.7162,23200.0
2011-02-25 10:05:00,17.66,17.69,17.66,17.69,36500.0,15.7162,15.7429,15.7162,15.7429,36500.0
2011-02-25 10:10:00,17.69,17.69,17.66,17.67,29500.0,15.7429,15.7429,15.7162,15.7251,29500.0
2011-02-25 10:15:00,17.67,17.67,17.62,17.62,13600.0,15.7251,15.7251,15.6806,15.6806,13600.0
2011-02-25 10:20:00,17.62,17.66,17.62,17.66,4700.0,15.6806,15.7162,15.6806,15.7162,4700.0
2011-02-25 10:25:00,17.67,17.69,17.63,17.63,24300.0,15.7251,15.7429,15.6895,15.6895,24300.0
2011-02-25 10:30:00,17.63,17.67,17.63,17.64,25500.0,15.6895,15.7251,15.6895,15.6984,25500.0
2011-02-25 10:35:00,17.65,17.72,17.65,17.72,9700.0,15.7073,15.7696,15.7073,15.7696,9700.0
2011-02-25 10:40:00,17.73,17.73,17.72,17.72,11700.0,15.7785,15.7785,15.7696,15.7696,11700.0
2011-02-25 10:45:00,17.71,17.75,17.71,17.75,43200.0,15.7607,15.7962,15.7607,15.7962,43200.0
2011-02-25 10:50:00,17.75,17.76,17.72,17.72,18800.0,15.7962,15.8051,15.7696,15.7696,18800.0
2011-02-25 10:55:00,17.72,17.75,17.71,17.73,15600.0,15.7696,15.7962,15.7607,15.7785,15600.0
2011-02-25 11:00:00,17.73,17.73,17.71,17.71,7500.0,15.7785,15.7785,15.7607,15.7607,7500.0
2011-02-25 11:05:00,17.71,17.73,17.7,17.73,34900.0,15.7607,15.7785,15.7518,15.7785,34900.0
2011-02-25 11:10:00,17.72,17.77,17.72,17.76,9900.0,15.7696,15.814,15.7696,15.8051,9900.0
2011-02-25 11:15:00,17.76,17.77,17.73,17.73,12500.0,15.8051,15.814,15.7785,15.7785,12500.0
2011-02-25 11:20:00,17.73,17.75,17.71,17.72,47200.0,15.7785,15.7962,15.7607,15.7696,47200.0
2011-02-25 11:25:00,17.72,17.72,17.68,17.69,42900.0,15.7696,15.7696,15.734,15.7429,42900.0
2011-02-25 11:30:00,17.7,17.71,17.69,17.71,12400.0,15.7518,15.7607,15.7429,15.7607,12400.0
2011-02-25 11:35:00,17.71,17.72,17.7,17.7,13100.0,15.7607,15.7696,15.7518,15.7518,13100.0
2011-02-25 11:40:00,17.7,17.71,17.67,17.67,8800.0,15.7518,15.7607,15.7251,15.7251,8800.0
2011-02-25 11:45:00,17.67,17.7,17.67,17.68,33800.0,15.7251,15.7518,15.7251,15.734,33800.0
2011-02-25 11:50:00,17.69,17.71,17.68,17.71,23200.0,15.7429,15.7607,15.734,15.7607,23200.0
2011-02-25 11:55:00,17.71,17.71,17.7,17.71,4600.0,15.7607,15.7607,15.7518,15.7607,4600.0
2011-02-25 12:00:00,17.7,17.72,17.69,17.71,18700.0,15.7518,15.7696,15.7429,15.7607,18700.0
2011-02-25 12:05:00,17.71,17.72,17.71,17.72,1200.0,15.7607,15.7696,15.7607,15.7696,1200.0
2011-02-25 12:10:00,17.72,17.72,17.71,17.72,35400.0,15.7696,15.7696,15.7607,15.7696,35400.0
2011-02-25 12:15:00,17.72,17.73,17.71,17.72,14400.0,15.7696,15.7785,15.7607,15.7696,14400.0
2011-02-25 12:20:00,17.73,17.75,17.72,17.75,4300.0,15.7785,15.7962,15.7696,15.7962,4300.0
2011-02-25 12:25:00,17.76,17.77,17.75,17.75,5700.0,15.8051,15.814,15.7962,15.7962,5700.0
2011-02-25 12:30:00,17.75,17.75,17.73,17.75,21600.0,15.7962,15.7962,15.7785,15.7962,21600.0
2011-02-25 12:35:00,17.75,17.76,17.73,17.73,25700.0,15.7962,15.8051,15.7785,15.7785,25700.0
2011-02-25 12:40:00,17.73,17.74,17.72,17.72,12200.0,15.7785,15.7874,15.7696,15.7696,12200.0
2011-02-25 12:45:00,17.72,17.76,17.72,17.75,21500.0,15.7696,15.8051,15.7696,15.7962,21500.0
2011-02-25 12:50:00,17.75,17.75,17.73,17.73,14500.0,15.7962,15.7962,15.7785,15.7785,14500.0
2011-02-25 12:55:00,17.73,17.75,17.72,17.75,20900.0,15.7785,15.7962,15.7696,15.7962,20900.0
2011-02-25 13:00:00,17.76,17.76,17.75,17.75,2200.0,15.8051,15.8051,15.7962,15.7962,2200.0
2011-02-25 13:05:00,17.76,17.78,17.75,17.78,21200.0,15.8051,15.8229,15.7962,15.8229,21200.0
2011-02-25 13:10:00,17.77,17.8,17.76,17.8,126600.0,15.814,15.8407,15.8051,15.8407,126600.0
2011-02-25 13:15:00,17.8,17.83,17.8,17.83,142300.0,15.8407,15.8674,15.8407,15.8674,142300.0
2011-02-25 13:20:00,17.83,17.84,17.82,17.82,67600.0,15.8674,15.8763,15.8585,15.8585,67600.0
2011-02-25 13:25:00,17.82,17.83,17.82,17.82,37900.0,15.8585,15.8674,15.8585,15.8585,37900.0
2011-02-25 13:30:00,17.81,17.81,17.78,17.78,7400.0,15.8496,15.8496,15.8229,15.8229,7400.0
2011-02-25 13:35:00,17.78,17.8,17.78,17.8,3200.0,15.8229,15.8407,15.8229,15.8407,3200.0
2011-02-25 13:40:00,17.8,17.82,17.8,17.82,23100.0,15.8407,15.8585,15.8407,15.8585,23100.0
2011-02-25 13:45:00,17.82,17.82,17.8,17.81,10700.0,15.8585,15.8585,15.8407,15.8496,10700.0
2011-02-25 13:50:00,17.8,17.82,17.8,17.81,5800.0,15.8407,15.8585,15.8407,15.8496,5800.0
2011-02-25 13:55:00,17.81,17.81,17.79,17.8,13700.0,15.8496,15.8496,15.8318,15.8407,13700.0
2011-02-25 14:00:00,17.79,17.8,17.77,17.78,18900.0,15.8318,15.8407,15.814,15.8229,18900.0
2011-02-25 14:05:00,17.78,17.82,17.78,17.82,42300.0,15.8229,15.8585,15.8229,15.8585,42300.0
2011-02-25 14:10:00,17.83,17.84,17.83,17.83,56800.0,15.8674,15.8763,15.8674,15.8674,56800.0
2011-02-25 14:15:00,17.82,17.84,17.81,17.82,36400.0,15.8585,15.8763,15.8496,15.8585,36400.0
2011-02-25 14:20:00,17.82,17.84,17.82,17.84,16800.0,15.8585,15.8763,15.8585,15.8763,16800.0
2011-02-25 14:25:00,17.83,17.84,17.79,17.8,43300.0,15.8674,15.8763,15.8318,15.8407,43300.0
2011-02-25 14:30:00,17.8,17.83,17.79,17.82,30000.0,15.8407,15.8674,15.8318,15.8585,30000.0
2011-02-25 14:35:00,17.82,17.82,17.78,17.78,36200.0,15.8585,15.8585,15.8229,15.8229,36200.0
2011-02-25 14:40:00,17.79,17.83,17.79,17.82,14300.0,15.8318,15.8674,15.8318,15.8585,14300.0
2011-02-25 14:45:00,17.83,17.85,17.82,17.82,26400.0,15.8674,15.8852,15.8585,15.8585,26400.0
2011-02-25 14:50:00,17.82,17.83,17.82,17.83,11900.0,15.8585,15.8674,15.8585,15.8674,11900.0
2011-02-25 14:55:00,17.82,17.84,17.81,17.84,10600.0,15.8585,15.8763,15.8496,15.8763,10600.0
2011-02-25 15:00:00,17.83,17.84,17.81,17.83,9500.0,15.8674,15.8763,15.8496,15.8674,9500.0
2011-02-25 15:05:00,17.83,17.85,17.82,17.84,8500.0,15.8674,15.8852,15.8585,15.8763,8500.0
2011-02-25 15:10:00,17.84,17.85,17.83,17.84,16900.0,15.8763,15.8852,15.8674,15.8763,16900.0
2011-02-25 15:15:00,17.85,17.85,17.84,17.85,11000.0,15.8852,15.8852,15.8763,15.8852,11000.0
2011-02-25 15:20:00,17.85,17.85,17.82,17.83,13000.0,15.8852,15.8852,15.8585,15.8674,13000.0
2011-02-25 15:25:00,17.83,17.84,17.82,17.83,27800.0,15.8674,15.8763,15.8585,15.8674,27800.0
2011-02-25 15:30:00,17.82,17.84,17.82,17.82,36500.0,15.8585,15.8763,15.8585,15.8585,36500.0
2011-02-25 15:35:00,17.82,17.83,17.82,17.83,22500.0,15.8585,15.8674,15.8585,15.8674,22500.0
2011-02-25 15:40:00,17.82,17.83,17.8,17.82,25600.0,15.8585,15.8674,15.8407,15.8585,25600.0
2011-02-25 15:45:00,17.82,17.87,17.82,17.87,178800.0,15.8585,15.903,15.8585,15.903,178800.0
2011-02-25 15:50:00,17.87,17.89,17.86,17.88,85300.0,15.903,15.9208,15.8941,15.9119,85300.0
2011-02-25 15:55:00,17.89,17.89,17.87,17.88,422000.0,15.9208,15.9208,15.903,15.9119,422000.0
2011-02-28 09:30:00,17.99,17.99,17.88,17.92,101900.0,16.0098,16.0098,15.9119,15.9475,101900.0
2011-02-28 09:35:00,17.92,17.98,17.91,17.95,62100.0,15.9475,16.0009,15.9386,15.9742,62100.0
2011-02-28 09:40:00,17.95,17.96,17.88,17.92,65300.0,15.9742,15.9831,15.9119,15.9475,65300.0
2011-02-28 09:45:00,17.92,17.94,17.89,17.91,42000.0,15.9475,15.9653,15.9208,15.9386,42000.0
2011-02-28 09:50:00,17.9,17.94,17.87,17.92,63300.0,15.9297,15.9653,15.903,15.9475,63300.0
2011-02-28 09:55:00,17.93,17.96,17.91,17.95,76500.0,15.9564,15.9831,15.9386,15.9742,76500.0
2011-02-28 10:00:00,17.95,17.98,17.92,17.98,100800.0,15.9742,16.0009,15.9475,16.0009,100800.0
2011-02-28 10:05:00,17.98,17.98,17.93,17.94,40100.0,16.0009,16.0009,15.9564,15.9653,40100.0
2011-02-28 10:10:00,17.95,17.95,17.89,17.9,193400.0,15.9742,15.9742,15.9208,15.9297,193400.0
2011-02-28 10:15:00,17.91,17.95,17.9,17.94,46500.0,15.9386,15.9742,15.9297,15.9653,46500.0
2011-02-28 10:20:00,17.94,17.97,17.94,17.96,47600.0,15.9653,15.992,15.9653,15.9831,47600.0
2011-02-28 10:25:00,17.97,17.97,17.95,17.95,34700.0,15.992,15.992,15.9742,15.9742,34700.0
2011-02-28 10:30:00,17.95,18.0,17.95,17.99,37400.0,15.9742,16.0187,15.9742,16.0098,37400.0
2011-02-28 10:35:00,17.99,17.99,17.93,17.94,42300.0,16.0098,16.0098,15.9564,15.9653,42300.0
2011-02-28 10:40:00,17.94,17.95,17.92,17.92,23700.0,15.9653,15.9742,15.9475,15.9475,23700.0
2011-02-28 10:45:00,17.93,17.93,17.88,17.88,53300.0,15.9564,15.9564,15.9119,15.9119,53300.0
2011-02-28 10:50:00,17.88,17.91,17.87,17.91,13900.0,15.9119,15.9386,15.903,15.9386,13900.0
2011-02-28 10:55:00,17.91,17.92,17.9,17.91,19400.0,15.9386,15.9475,15.9297,15.9386,19400.0
2011-02-28 11:00:00,17.9,17.91,17.89,17.89,11600.0,15.9297,15.9386,15.9208,15.9208,11600.0
2011-02-28 11:05:00,17.88,17.9,17.88,17.89,19400.0,15.9119,15.9297,15.9119,15.9208,19400.0
2011-02-28 11:10:00,17.89,17.91,17.89,17.89,15600.0,15.9208,15.9386,15.9208,15.9208,15600.0
2011-02-28 11:15:00,17.89,17.89,17.85,17.85,18400.0,15.9208,15.9208,15.8852,15.8852,18400.0
2011-02-28 11:20:00,17.84,17.84,17.82,17.83,61700.0,15.8763,15.8763,15.8585,15.8674,61700.0
2011-02-28 11:25:00,17.82,17.83,17.79,17.79,61700.0,15.8585,15.8674,15.8318,15.8318,61700.0
2011-02-28 11:30:00,17.79,17.81,17.78,17.8,58500.0,15.8318,15.8496,15.8229,15.8407,58500.0
2011-02-28 11:35:00,17.8,17.8,17.77,17.78,33400.0,15.8407,15.8407,15.814,15.8229,33400.0
2011-02-28 11:40:00,17.78,17.81,17.77,17.78,180600.0,15.8229,15.8496,15.814,15.8229,180600.0
2011-02-28 11:45:00,17.78,17.79,17.77,17.79,160200.0,15.8229,15.8318,15.814,15.8318,160200.0
2011-02-28 11:50:00,17.79,17.8,17.77,17.77,136200.0,15.8318,15.8407,15.814,15.814,136200.0
2011-02-28 11:55:00,17.78,17.79,17.77,17.79,10400.0,15.8229,15.8318,15.814,15.8318,10400.0
2011-02-28 12:00:00,17.79,17.79,17.75,17.75,32100.0,15.8318,15.8318,15.7962,15.7962,32100.0
2011-02-28 12:05:00,17.75,17.77,17.74,17.75,10000.0,15.7962,15.814,15.7874,15.7962,10000.0
2011-02-28 12:10:00,17.76,17.77,17.75,17.76,12500.0,15.8051,15.814,15.7962,15.8051,12500.0
2011-02-28 12:15:00,17.77,17.79,17.77,17.78,34100.0,15.814,15.8318,15.814,15.8229,34100.0
2011-02-28 12:20:00,17.79,17.8,17.78,17.79,8400.0,15.8318,15.8407,15.8229,15.8318,8400.0
2011-02-28 12:25:00,17.78,17.79,17.78,17.78,2900.0,15.8229,15.8318,15.8229,15.8229,2900.0
2011-02-28 12:30:00,17.78,17.79,17.78,17.79,18400.0,15.8229,15.8318,15.8229,15.8318,18400.0
2011-02-28 12:35:00,17.78,17.79,17.78,17.79,3800.0,15.8229,15.8318,15.8229,15.8318,3800.0
2011-02-28 12:40:00,17.79,17.79,17.78,17.79,6200.0,15.8318,15.8318,15.8229,15.8318,6200.0
2011-02-28 12:45:00,17.78,17.81,17.77,17.77,282300.0,15.8229,15.8496,15.814,15.814,282300.0
2011-02-28 12:50:00,17.77,17.79,17.77,17.77,26700.0,15.814,15.8318,15.814,15.814,26700.0
2011-02-28 12:55:00,17.76,17.76,17.73,17.74,70000.0,15.8051,15.8051,15.7785,15.7874,70000.0
2011-02-28 13:00:00,17.73,17.73,17.71,17.72,7500.0,15.7785,15.7785,15.7607,15.7696,7500.0
2011-02-28 13:05:00,17.71,17.72,17.7,17.71,52200.0,15.7607,15.7696,15.7518,15.7607,52200.0
2011-02-28 13:10:00,17.71,17.72,17.7,17.71,7000.0,15.7607,15.7696,15.7518,15.7607,7000.0
2011-02-28 13:15:00,17.72,17.72,17.69,17.7,21900.0,15.7696,15.7696,15.7429,15.7518,21900.0
2011-02-28 13:20:00,17.7,17.7,17.67,17.67,22300.0,15.7518,15.7518,15.7251,15.7251,22300.0
2011-02-28 13:25:00,17.68,17.68,17.65,17.66,63400.0,15.734,15.734,15.7073,15.7162,63400.0
2011-02-28 13:30:00,17.67,17.69,17.66,17.69,130900.0,15.7251,15.7429,15.7162,15.7429,130900.0
2011-02-28 13:35:00,17.68,17.7,17.67,17.7,88400.0,15.734,15.7518,15.7251,15.7518,88400.0
2011-02-28 13:40:00,17.7,17.75,17.7,17.73,193700.0,15.7518,15.7962,15.7518,15.7785,193700.0
2011-02-28 13:45:00,17.73,17.73,17.7,17.72,13600.0,15.7785,15.7785,15.7518,15.7696,13600.0
2011-02-28 13:50:00,17.71,17.73,17.7,17.7,124400.0,15.7607,15.7785,15.7518,15.7518,124400.0
2011-02-28 13:55:00,17.71,17.74,17.7,17.7,34300.0,15.7607,15.7874,15.7518,15.7518,34300.0
2011-02-28 14:00:00,17.7,17.71,17.69,17.71,10800.0,15.7518,15.7607,15.7429,15.7607,10800.0
2011-02-28 14:05:00,17.71,17.72,17.71,17.71,7300.0,15.7607,15.7696,15.7607,15.7607,7300.0
2011-02-28 14:10:00,17.71,17.75,17.71,17.74,228700.0,15.7607,15.7962,15.7607,15.7874,228700.0
2011-02-28 14:15:00,17.75,17.77,17.74,17.76,98500.0,15.7962,15.814,15.7874,15.8051,98500.0
2011-02-28 14:20:00,17.76,17.77,17.75,17.76,48000.0,15.8051,15.814,15.7962,15.8051,48000.0
2011-02-28 14:25:00,17.77,17.77,17.76,17.76,20300.0,15.814,15.814,15.8051,15.8051,20300.0
2011-02-28 14:30:00,17.77,17.8,17.76,17.77,114900.0,15.814,15.8407,15.8051,15.814,114900.0
2011-02-28 14:35:00,17.77,17.78,17.76,17.78,10200.0,15.814,15.8229,15.8051,15.8229,10200.0
2011-02-28 14:40:00,17.78,17.78,17.77,17.77,12500.0,15.8229,15.8229,15.814,15.814,12500.0
2011-02-28 14:45:00,17.78,17.78,17.77,17.77,10300.0,15.8229,15.8229,15.814,15.814,10300.0
2011-02-28 14:50:00,17.77,17.79,17.77,17.78,239900.0,15.814,15.8318,15.814,15.8229,239900.0
2011-02-28 14:55:00,17.78,17.82,17.78,17.82,355500.0,15.8229,15.8585,15.8229,15.8585,355500.0
2011-02-28 15:00:00,17.82,17.82,17.79,17.79,19500.0,15.8585,15.8585,15.8318,15.8318,19500.0
2011-02-28 15:05:00,17.8,17.8,17.76,17.77,11700.0,15.8407,15.8407,15.8051,15.814,11700.0
2011-02-28 15:10:00,17.77,17.8,17.77,17.78,34700.0,15.814,15.8407,15.814,15.8229,34700.0
2011-02-28 15:15:00,17.79,17.8,17.78,17.8,10000.0,15.8318,15.8407,15.8229,15.8407,10000.0
2011-02-28 15:20:00,17.8,17.8,17.78,17.8,14700.0,15.8407,15.8407,15.8229,15.8407,14700.0
2011-02-28 15:25:00,17.79,17.8,17.79,17.8,12300.0,15.8318,15.8407,15.8318,15.8407,12300.0
2011-02-28 15:30:00,17.8,17.84,17.8,17.83,229200.0,15.8407,15.8763,15.8407,15.8674,229200.0
2011-02-28 15:35:00,17.83,17.86,17.82,17.84,617700.0,15.8674,15.8941,15.8585,15.8763,617700.0
2011-02-28 15:40:00,17.84,17.85,17.82,17.82,37300.0,15.8763,15.8852,15.8585,15.8585,37300.0
2011-02-28 15:45:00,17.82,17.84,17.81,17.83,117300.0,15.8585,15.8763,15.8496,15.8674,117300.0
2011-02-28 15:50:00,17.84,17.85,17.83,17.85,155800.0,15.8763,15.8852,15.8674,15.8852,155800.0
2011-02-28 15:55:00,17.84,17.86,17.84,17.84,420700.0,15.8763,15.8941,15.8763,15.8763,420700.0
2011-03-01 09:30:00,17.93,17.93,17.88,17.88,36500.0,15.9564,15.9564,15.9119,15.9119,36500.0
2011-03-01 09:35:00,17.88,17.92,17.85,17.91,85400.0,15.9119,15.9475,15.8852,15.9386,85400.0
2011-03-01 09:40:00,17.9,17.91,17.8,17.82,94300.0,15.9297,15.9386,15.8407,15.8585,94300.0
2011-03-01 09:45:00,17.82,17.88,17.82,17.85,50600.0,15.8585,15.9119,15.8585,15.8852,50600.0
2011-03-01 09:50:00,17.86,17.87,17.85,17.86,31000.0,15.8941,15.903,15.8852,15.8941,31000.0
2011-03-01 09:55:00,17.85,17.85,17.8,17.8,54600.0,15.8852,15.8852,15.8407,15.8407,54600.0
2011-03-01 10:00:00,17.81,17.84,17.77,17.78,108500.0,15.8496,15.8763,15.814,15.8229,108500.0
2011-03-01 10:05:00,17.79,17.79,17.75,17.75,60200.0,15.8318,15.8318,15.7962,15.7962,60200.0
2011-03-01 10:10:00,17.75,17.75,17.71,17.73,112200.0,15.7962,15.7962,15.7607,15.7785,112200.0
2011-03-01 10:15:00,17.72,17.72,17.64,17.65,195000.0,15.7696,15.7696,15.6984,15.7073,195000.0
2011-03-01 10:20:00,17.65,17.7,17.64,17.68,73000.0,15.7073,15.7518,15.6984,15.734,73000.0
2011-03-01 10:25:00,17.68,17.69,17.63,17.63,86800.0,15.734,15.7429,15.6895,15.6895,86800.0
2011-03-01 10:30:00,17.63,17.64,17.61,17.64,128500.0,15.6895,15.6984,15.6717,15.6984,128500.0
2011-03-01 10:35:00,17.64,17.67,17.63,17.67,35900.0,15.6984,15.7251,15.6895,15.7251,35900.0
2011-03-01 10:40:00,17.67,17.69,17.66,17.68,18400.0,15.7251,15.7429,15.7162,15.734,18400.0
2011-03-01 10:45:00,17.69,17.7,17.67,17.68,61500.0,15.7429,15.7518,15.7251,15.734,61500.0
2011-03-01 10:50:00,17.67,17.74,17.67,17.73,87000.0,15.7251,15.7874,15.7251,15.7785,87000.0
2011-03-01 10:55:00,17.73,17.75,17.7,17.74,111100.0,15.7785,15.7962,15.7518,15.7874,111100.0
2011-03-01 11:00:00,17.74,17.77,17.74,17.75,45300.0,15.7874,15.814,15.7874,15.7962,45300.0
2011-03-01 11:05:00,17.74,17.75,17.72,17.72,128200.0,15.7874,15.7962,15.7696,15.7696,128200.0
2011-03-01 11:10:00,17.72,17.76,17.7,17.73,96900.0,15.7696,15.8051,15.7518,15.7785,96900.0
2011-03-01 11:15:00,17.73,17.74,17.71,17.73,58400.0,15.7785,15.7874,15.7607,15.7785,58400.0
2011-03-01 11:20:00,17.73,17.75,17.72,17.72,44300.0,15.7785,15.7962,15.7696,15.7696,44300.0
2011-03-01 11:25:00,17.72,17.72,17.65,17.65,143400.0,15.7696,15.7696,15.7073,15.7073,143400.0
2011-03-01 11:30:00,17.65,17.68,17.64,17.67,25700.0,15.7073,15.734,15.6984,15.7251,25700.0
2011-03-01 11:35:00,17.67,17.67,17.63,17.64,27200.0,15.7251,15.7251,15.6895,15.6984,27200.0
2011-03-01 11:40:00,17.64,17.68,17.63,17.67,224500.0,15.6984,15.734,15.6895,15.7251,224500.0
2011-03-01 11:45:00,17.68,17.7,17.63,17.64,431900.0,15.734,15.7518,15.6895,15.6984,431900.0
2011-03-01 11:50:00,17.64,17.64,17.59,17.61,209700.0,15.6984,15.6984,15.6539,15.6717,209700.0
2011-03-01 11:55:00,17.61,17.61,17.55,17.56,60200.0,15.6717,15.6717,15.6183,15.6272,60200.0
2011-03-01 12:00:00,17.56,17.57,17.51,17.56,135700.0,15.6272,15.6361,15.5827,15.6272,135700.0
2011-03-01 12:05:00,17.55,17.56,17.53,17.53,109600.0,15.6183,15.6272,15.6005,15.6005,109600.0
2011-03-01 12:10:00,17.54,17.54,17.52,17.52,39100.0,15.6094,15.6094,15.5916,15.5916,39100.0
2011-03-01 12:15:00,17.52,17.52,17.51,17.51,26500.0,15.5916,15.5916,15.5827,15.5827,26500.0
2011-03-01 12:20:00,17.52,17.53,17.5,17.51,56700.0,15.5916,15.6005,15.5738,15.5827,56700.0
2011-03-01 12:25:00,17.51,17.51,17.47,17.47,77300.0,15.5827,15.5827,15.5471,15.5471,77300.0
2011-03-01 12:30:00,17.47,17.53,17.47,17.51,45300.0,15.5471,15.6005,15.5471,15.5827,45300.0
2011-03-01 12:35:00,17.51,17.52,17.5,17.5,28800.0,15.5827,15.5916,15.5738,15.5738,28800.0
2011-03-01 12:40:00,17.51,17.53,17.51,17.53,40100.0,15.5827,15.6005,15.5827,15.6005,40100.0
2011-03-01 12:45:00,17.53,17.56,17.53,17.55,146900.0,15.6005,15.6272,15.6005,15.6183,146900.0
2011-03-01 12:50:00,17.54,17.55,17.5,17.5,56600.0,15.6094,15.6183,15.5738,15.5738,56600.0
2011-03-01 12:55:00,17.5,17.53,17.5,17.5,49500.0,15.5738,15.6005,15.5738,15.5738,49500.0
2011-03-01 13:00:00,17.5,17.5,17.46,17.48,76800.0,15.5738,15.5738,15.5382,15.556,76800.0
2011-03-01 13:05:00,17.48,17.5,17.47,17.49,62300.0,15.556,15.5738,15.5471,15.5649,62300.0
2011-03-01 13:10:00,17.49,17.51,17.48,17.48,47100.0,15.5649,15.5827,15.556,15.556,47100.0
2011-03-01 13:15:00,17.48,17.49,17.45,17.48,49400.0,15.556,15.5649,15.5293,15.556,49400.0
2011-03-01 13:20:00,17.48,17.5,17.45,17.48,66700.0,15.556,15.5738,15.5293,15.556,66700.0
2011-03-01 13:25:00,17.47,17.48,17.43,17.46,71700.0,15.5471,15.556,15.5115,15.5382,71700.0
2011-03-01 13:30:00,17.45,17.46,17.44,17.45,56800.0,15.5293,15.5382,15.5204,15.5293,56800.0
2011-03-01 13:35:00,17.46,17.47,17.45,17.45,58900.0,15.5382,15.5471,15.5293,15.5293,58900.0
2011-03-01 13:40:00,17.45,17.45,17.4,17.41,40600.0,15.5293,15.5293,15.4848,15.4937,40600.0
2011-03-01 13:45:00,17.41,17.44,17.4,17.41,114400.0,15.4937,15.5204,15.4848,15.4937,114400.0
2011-03-01 13:50:00,17.4,17.43,17.38,17.41,77900.0,15.4848,15.5115,15.467,15.4937,77900.0
2011-03-01 13:55:00,17.41,17.43,17.4,17.4,200000.0,15.4937,15.5115,15.4848,15.4848,200000.0
2011-03-01 14:00:00,17.4,17.4,17.35,17.36,137000.0,15.4848,15.4848,15.4403,15.4492,137000.0
2011-03-01 14:05:00,17.37,17.39,17.34,17.37,236600.0,15.4581,15.4759,15.4314,15.4581,236600.0
2011-03-01 14:10:00,17.38,17.39,17.36,17.36,70400.0,15.467,15.4759,15.4492,15.4492,70400.0
2011-03-01 14:15:00,17.36,17.39,17.35,17.39,111800.0,15.4492,15.4759,15.4403,15.4759,111800.0
2011-03-01 14:20:00,17.39,17.39,17.35,17.35,42600.0,15.4759,15.4759,15.4403,15.4403,42600.0
2011-03-01 14:25:00,17.34,17.37,17.32,17.33,238700.0,15.4314,15.4581,15.4136,15.4225,238700.0
2011-03-01 14:30:00,17.33,17.35,17.32,17.32,29600.0,15.4225,15.4403,15.4136,15.4136,29600.0
2011-03-01 14:35:00,17.32,17.32,17.3,17.32,65500.0,15.4136,15.4136,15.3958,15.4136,65500.0
2011-03-01 14:40:00,17.32,17.35,17.32,17.34,39200.0,15.4136,15.4403,15.4136,15.4314,39200.0
2011-03-01 14:45:00,17.34,17.35,17.34,17.34,49100.0,15.4314,15.4403,15.4314,15.4314,49100.0
2011-03-01 14:50:00,17.34,17.38,17.34,17.37,49500.0,15.4314,15.467,15.4314,15.4581,49500.0
2011-03-01 14:55:00,17.37,17.37,17.33,17.34,121200.0,15.4581,15.4581,15.4225,15.4314,121200.0
2011-03-01 15:00:00,17.34,17.37,17.33,17.34,86200.0,15.4314,15.4581,15.4225,15.4314,86200.0
2011-03-01 15:05:00,17.34,17.34,17.31,17.31,122800.0,15.4314,15.4314,15.4047,15.4047,122800.0
2011-03-01 15:10:00,17.31,17.32,17.29,17.3,47300.0,15.4047,15.4136,15.3869,15.3958,47300.0
2011-03-01 15:15:00,17.31,17.4,17.3,17.4,422400.0,15.4047,15.4848,15.3958,15.4848,422400.0
2011-03-01 15:20:00,17.4,17.41,17.39,17.39,64200.0,15.4848,15.4937,15.4759,15.4759,64200.0
2011-03-01 15:25:00,17.39,17.41,17.37,17.37,222400.0,15.4759,15.4937,15.4581,15.4581,222400.0
2011-03-01 15:30:00,17.37,17.4,17.37,17.38,166000.0,15.4581,15.4848,15.4581,15.467,166000.0
2011-03-01 15:35:00,17.39,17.42,17.38,17.4,255000.0,15.4759,15.5026,15.467,15.4848,255000.0
2011-03-01 15:40:00,17.4,17.41,17.37,17.37,203500.0,15.4848,15.4937,15.4581,15.4581,203500.0
2011-03-01 15:45:00,17.37,17.38,17.34,17.35,287500.0,15.4581,15.467,15.4314,15.4403,287500.0
2011-03-01 15:50:00,17.36,17.36,17.34,17.35,391300.0,15.4492,15.4492,15.4314,15.4403,391300.0
2011-03-01 15:55:00,17.36,17.37,17.33,17.33,887900.0,15.4492,15.4581,15.4225,15.4225,887900.0
2011-03-02 09:30:00,17.41,17.45,17.3,17.43,263900.0,15.4937,15.5293,15.3958,15.5115,263900.0
2011-03-02 09:35:00,17.42,17.48,17.4,17.48,64700.0,15.5026,15.556,15.4848,15.556,64700.0
2011-03-02 09:40:00,17.48,17.57,17.48,17.51,79700.0,15.556,15.6361,15.556,15.5827,79700.0
2011-03-02 09:45:00,17.51,17.51,17.46,17.5,237500.0,15.5827,15.5827,15.5382,15.5738,237500.0
2011-03-02 09:50:00,17.5,17.52,17.47,17.51,227400.0,15.5738,15.5916,15.5471,15.5827,227400.0
2011-03-02 09:55:00,17.51,17.53,17.49,17.51,297000.0,15.5827,15.6005,15.5649,15.5827,297000.0
2011-03-02 10:00:00,17.51,17.53,17.5,17.5,87700.0,15.5827,15.6005,15.5738,15.5738,87700.0
2011-03-02 10:05:00,17.5,17.53,17.46,17.48,85300.0,15.5738,15.6005,15.5382,15.556,85300.0
2011-03-02 10:10:00,17.48,17.48,17.43,17.44,89700.0,15.556,15.556,15.5115,15.5204,89700.0
2011-03-02 10:15:00,17.45,17.47,17.43,17.46,51900.0,15.5293,15.5471,15.5115,15.5382,51900.0
2011-03-02 10:20:00,17.47,17.49,17.44,17.44,293000.0,15.5471,15.5649,15.5204,15.5204,293000.0
2011-03-02 10:25:00,17.45,17.48,17.44,17.48,48500.0,15.5293,15.556,15.5204,15.556,48500.0
2011-03-02 10:30:00,17.47,17.5,17.44,17.47,94400.0,15.5471,15.5738,15.5204,15.5471,94400.0
2011-03-02 10:35:00,17.48,17.53,17.48,17.52,70000.0,15.556,15.6005,15.556,15.5916,70000.0
2011-03-02 10:40:00,17.52,17.53,17.48,17.48,66800.0,15.5916,15.6005,15.556,15.556,66800.0
2011-03-02 10:45:00,17.49,17.53,17.48,17.52,58900.0,15.5649,15.6005,15.556,15.5916,58900.0
2011-03-02 10:50:00,17.52,17.57,17.52,17.55,74900.0,15.5916,15.6361,15.5916,15.6183,74900.0
2011-03-02 10:55:00,17.55,17.57,17.52,17.55,280300.0,15.6183,15.6361,15.5916,15.6183,280300.0
2011-03-02 11:00:00,17.57,17.66,17.57,17.64,93900.0,15.6361,15.7162,15.6361,15.6984,93900.0
2011-03-02 11:05:00,17.64,17.65,17.6,17.62,86400.0,15.6984,15.7073,15.6628,15.6806,86400.0
2011-03-02 11:10:00,17.61,17.61,17.55,17.58,88200.0,15.6717,15.6717,15.6183,15.645,88200.0
2011-03-02 11:15:00,17.57,17.57,17.52,17.54,33800.0,15.6361,15.6361,15.5916,15.6094,33800.0
2011-03-02 11:20:00,17.54,17.55,17.52,17.55,69200.0,15.6094,15.6183,15.5916,15.6183,69200.0
2011-03-02 11:25:00,17.55,17.55,17.49,17.49,50400.0,15.6183,15.6183,15.5649,15.5649,50400.0
2011-03-02 11:30:00,17.49,17.51,17.48,17.5,74200.0,15.5649,15.5827,15.556,15.5738,74200.0
2011-03-02 11:35:00,17.5,17.52,17.47,17.48,34000.0,15.5738,15.5916,15.5471,15.556,34000.0
2011-03-02 11:40:00,17.49,17.51,17.45,17.45,124300.0,15.5649,15.5827,15.5293,15.5293,124300.0
2011-03-02 11:45:00,17.44,17.44,17.4,17.41,44200.0,15.5204,15.5204,15.4848,15.4937,44200.0
2011-03-02 11:50:00,17.42,17.44,17.41,17.41,11100.0,15.5026,15.5204,15.4937,15.4937,11100.0
2011-03-02 11:55:00,17.41,17.41,17.38,17.38,40600.0,15.4937,15.4937,15.467,15.467,40600.0
2011-03-02 12:00:00,17.37,17.4,17.34,17.4,48500.0,15.4581,15.4848,15.4314,15.4848,48500.0
2011-03-02 12:05:00,17.39,17.41,17.37,17.41,54900.0,15.4759,15.4937,15.4581,15.4937,54900.0
2011-03-02 12:10:00,17.41,17.42,17.37,17.39,61700.0,15.4937,15.5026,15.4581,15.4759,61700.0
2011-03-02 12:15:00,17.39,17.43,17.39,17.43,126600.0,15.4759,15.5115,15.4759,15.5115,126600.0
2011-03-02 12:20:00,17.43,17.48,17.43,17.46,16300.0,15.5115,15.556,15.5115,15.5382,16300.0
2011-03-02 12:25:00,17.46,17.49,17.46,17.48,48900.0,15.5382,15.5649,15.5382,15.556,48900.0
2011-03-02 12:30:00,17.47,17.52,17.47,17.49,159300.0,15.5471,15.5916,15.5471,15.5649,159300.0
2011-03-02 12:35:00,17.5,17.56,17.5,17.56,206400.0,15.5738,15.6272,15.5738,15.6272,206400.0
2011-03-02 12:40:00,17.57,17.57,17.56,17.57,27800.0,15.6361,15.6361,15.6272,15.6361,27800.0
2011-03-02 12:45:00,17.57,17.58,17.57,17.58,24200.0,15.6361,15.645,15.6361,15.645,24200.0
2011-03-02 12:50:00,17.57,17.59,17.57,17.58,38200.0,15.6361,15.6539,15.6361,15.645,38200.0
2011-03-02 12:55:00,17.57,17.58,17.56,17.57,42300.0,15.6361,15.645,15.6272,15.6361,42300.0
2011-03-02 13:00:00,17.57,17.6,17.56,17.58,66600.0,15.6361,15.6628,15.6272,15.645,66600.0
2011-03-02 13:05:00,17.59,17.6,17.55,17.55,133200.0,15.6539,15.6628,15.6183,15.6183,133200.0
2011-03-02 13:10:00,17.55,17.55,17.52,17.54,133400.0,15.6183,15.6183,15.5916,15.6094,133400.0
2011-03-02 13:15:00,17.55,17.55,17.53,17.53,39800.0,15.6183,15.6183,15.6005,15.6005,39800.0
2011-03-02 13:20:00,17.53,17.55,17.53,17.54,25000.0,15.6005,15.6183,15.6005,15.6094,25000.0
2011-03-02 13:25:00,17.54,17.55,17.51,17.51,37600.0,15.6094,15.6183,15.5827,15.5827,37600.0
2011-03-02 13:30:00,17.5,17.51,17.5,17.5,14800.0,15.5738,15.5827,15.5738,15.5738,14800.0
2011-03-02 13:35:00,17.49,17.52,17.49,17.52,142100.0,15.5649,15.5916,15.5649,15.5916,142100.0
2011-03-02 13:40:00,17.51,17.51,17.45,17.45,52800.0,15.5827,15.5827,15.5293,15.5293,52800.0
2011-03-02 13:45:00,17.45,17.46,17.42,17.46,126600.0,15.5293,15.5382,15.5026,15.5382,126600.0
2011-03-02 13:50:00,17.47,17.49,17.45,17.45,37300.0,15.5471,15.5649,15.5293,15.5293,37300.0
2011-03-02 13:55:00,17.45,17.47,17.43,17.46,42400.0,15.5293,15.5471,15.5115,15.5382,42400.0
2011-03-02 14:00:00,17.46,17.47,17.41,17.42,59600.0,15.5382,15.5471,15.4937,15.5026,59600.0
2011-03-02 14:05:00,17.42,17.5,17.42,17.46,53100.0,15.5026,15.5738,15.5026,15.5382,53100.0
2011-03-02 14:10:00,17.47,17.52,17.47,17.51,28800.0,15.5471,15.5916,15.5471,15.5827,28800.0
2011-03-02 14:15:00,17.5,17.53,17.48,17.48,15700.0,15.5738,15.6005,15.556,15.556,15700.0
2011-03-02 14:20:00,17.48,17.52,17.47,17.49,14400.0,15.556,15.5916,15.5471,15.5649,14400.0
2011-03-02 14:25:00,17.49,17.51,17.46,17.46,40300.0,15.5649,15.5827,15.5382,15.5382,40300.0
2011-03-02 14:30:00,17.48,17.51,17.46,17.51,44200.0,15.556,15.5827,15.5382,15.5827,44200.0
2011-03-02 14:35:00,17.5,17.56,17.5,17.51,59000.0,15.5738,15.6272,15.5738,15.5827,59000.0
2011-03-02 14:40:00,17.52,17.58,17.52,17.58,66200.0,15.5916,15.645,15.5916,15.645,66200.0
2011-03-02 14:45:00,17.59,17.6,17.57,17.57,56000.0,15.6539,15.6628,15.6361,15.6361,56000.0
2011-03-02 14:50:00,17.58,17.59,17.56,17.56,41100.0,15.645,15.6539,15.6272,15.6272,41100.0
2011-03-02 14:55:00,17.56,17.58,17.55,17.56,30200.0,15.6272,15.645,15.6183,15.6272,30200.0
2011-03-02 15:00:00,17.56,17.59,17.56,17.59,32000.0,15.6272,15.6539,15.6272,15.6539,32000.0
2011-03-02 15:05:00,17.59,17.61,17.59,17.61,20400.0,15.6539,15.6717,15.6539,15.6717,20400.0
2011-03-02 15:10:00,17.62,17.62,17.57,17.57,55700.0,15.6806,15.6806,15.6361,15.6361,55700.0
2011-03-02 15:15:00,17.57,17.57,17.56,17.56,5100.0,15.6361,15.6361,15.6272,15.6272,5100.0
2011-03-02 15:20:00,17.57,17.59,17.56,17.56,20300.0,15.6361,15.6539,15.6272,15.6272,20300.0
2011-03-02 15:25:00,17.56,17.57,17.55,17.55,36800.0,15.6272,15.6361,15.6183,15.6183,36800.0
2011-03-02 15:30:00,17.54,17.55,17.53,17.54,16600.0,15.6094,15.6183,15.6005,15.6094,16600.0
2011-03-02 15:35:00,17.54,17.54,17.52,17.53,11200.0,15.6094,15.6094,15.5916,15.6005,11200.0
2011-03-02 15:40:00,17.54,17.55,17.52,17.54,59800.0,15.6094,15.6183,15.5916,15.6094,59800.0
2011-03-02 15:45:00,17.54,17.55,17.52,17.54,144900.0,15.6094,15.6183,15.5916,15.6094,144900.0
2011-03-02 15:50:00,17.53,17.55,17.51,17.51,72000.0,15.6005,15.6183,15.5827,15.5827,72000.0
2011-03-02 15:55:00,17.52,17.54,17.51,17.53,165500.0,15.5916,15.6094,15.5827,15.6005,165500.0
2011-03-03 09:30:00,17.73,17.87,17.73,17.86,75000.0,15.7785,15.903,15.7785,15.8941,75000.0
2011-03-03 09:35:00,17.85,17.87,17.78,17.78,84100.0,15.8852,15.903,15.8229,15.8229,84100.0
2011-03-03 09:40:00,17.78,17.91,17.78,17.91,170200.0,15.8229,15.9386,15.8229,15.9386,170200.0
2011-03-03 09:45:00,17.9,17.91,17.86,17.88,221500.0,15.9297,15.9386,15.8941,15.9119,221500.0
2011-03-03 09:50:00,17.88,17.89,17.83,17.83,216300.0,15.9119,15.9208,15.8674,15.8674,216300.0
2011-03-03 09:55:00,17.83,17.86,17.82,17.86,52800.0,15.8674,15.8941,15.8585,15.8941,52800.0
2011-03-03 10:00:00,17.85,17.88,17.83,17.83,111100.0,15.8852,15.9119,15.8674,15.8674,111100.0
2011-03-03 10:05:00,17.83,17.83,17.77,17.79,169600.0,15.8674,15.8674,15.814,15.8318,169600.0
2011-03-03 10:10:00,17.79,17.82,17.78,17.79,135600.0,15.8318,15.8585,15.8229,15.8318,135600.0
2011-03-03 10:15:00,17.8,17.8,17.75,17.76,50900.0,15.8407,15.8407,15.7962,15.8051,50900.0
2011-03-03 10:20:00,17.75,17.75,17.68,17.71,153800.0,15.7962,15.7962,15.734,15.7607,153800.0
2011-03-03 10:25:00,17.72,17.74,17.7,17.7,336200.0,15.7696,15.7874,15.7518,15.7518,336200.0
2011-03-03 10:30:00,17.7,17.7,17.66,17.68,40800.0,15.7518,15.7518,15.7162,15.734,40800.0
2011-03-03 10:35:00,17.68,17.71,17.67,17.69,50300.0,15.734,15.7607,15.7251,15.7429,50300.0
2011-03-03 10:40:00,17.7,17.74,17.7,17.74,35300.0,15.7518,15.7874,15.7518,15.7874,35300.0
2011-03-03 10:45:00,17.75,17.8,17.74,17.76,120000.0,15.7962,15.8407,15.7874,15.8051,120000.0
2011-03-03 10:50:00,17.76,17.78,17.75,17.76,51200.0,15.8051,15.8229,15.7962,15.8051,51200.0
2011-03-03 10:55:00,17.76,17.78,17.75,17.78,61000.0,15.8051,15.8229,15.7962,15.8229,61000.0
2011-03-03 11:00:00,17.79,17.8,17.79,17.8,82600.0,15.8318,15.8407,15.8318,15.8407,82600.0
2011-03-03 11:05:00,17.8,17.82,17.78,17.81,64400.0,15.8407,15.8585,15.8229,15.8496,64400.0
2011-03-03 11:10:00,17.81,17.81,17.78,17.8,38200.0,15.8496,15.8496,15.8229,15.8407,38200.0
2011-03-03 11:15:00,17.8,17.82,17.79,17.81,87800.0,15.8407,15.8585,15.8318,15.8496,87800.0
2011-03-03 11:20:00,17.8,17.82,17.79,17.81,22500.0,15.8407,15.8585,15.8318,15.8496,22500.0
2011-03-03 11:25:00,17.82,17.82,17.81,17.81,66600.0,15.8585,15.8585,15.8496,15.8496,66600.0
2011-03-03 11:30:00,17.82,17.82,17.81,17.81,26200.0,15.8585,15.8585,15.8496,15.8496,26200.0
2011-03-03 11:35:00,17.82,17.82,17.8,17.81,121700.0,15.8585,15.8585,15.8407,15.8496,121700.0
2011-03-03 11:40:00,17.82,17.85,17.82,17.85,32100.0,15.8585,15.8852,15.8585,15.8852,32100.0
2011-03-03 11:45:00,17.84,17.85,17.84,17.85,77900.0,15.8763,15.8852,15.8763,15.8852,77900.0
2011-03-03 11:50:00,17.84,17.86,17.84,17.86,142900.0,15.8763,15.8941,15.8763,15.8941,142900.0
2011-03-03 11:55:00,17.86,17.9,17.86,17.89,76400.0,15.8941,15.9297,15.8941,15.9208,76400.0
2011-03-03 12:00:00,17.9,17.9,17.88,17.88,66800.0,15.9297,15.9297,15.9119,15.9119,66800.0
2011-03-03 12:05:00,17.88,17.9,17.88,17.9,70700.0,15.9119,15.9297,15.9119,15.9297,70700.0
2011-03-03 12:10:00,17.89,17.9,17.89,17.9,21000.0,15.9208,15.9297,15.9208,15.9297,21000.0
2011-03-03 12:15:00,17.9,17.91,17.89,17.9,21700.0,15.9297,15.9386,15.9208,15.9297,21700.0
2011-03-03 12:20:00,17.89,17.92,17.89,17.91,20000.0,15.9208,15.9475,15.9208,15.9386,20000.0
2011-03-03 12:25:00,17.92,17.93,17.9,17.9,28200.0,15.9475,15.9564,15.9297,15.9297,28200.0
2011-03-03 12:30:00,17.91,17.91,17.89,17.89,131900.0,15.9386,15.9386,15.9208,15.9208,131900.0
2011-03-03 12:35:00,17.89,17.91,17.89,17.91,30900.0,15.9208,15.9386,15.9208,15.9386,30900.0
2011-03-03 12:40:00,17.91,17.93,17.9,17.93,28700.0,15.9386,15.9564,15.9297,15.9564,28700.0
2011-03-03 12:45:00,17.93,17.93,17.89,17.91,165900.0,15.9564,15.9564,15.9208,15.9386,165900.0
2011-03-03 12:50:00,17.91,17.93,17.91,17.93,7900.0,15.9386,15.9564,15.9386,15.9564,7900.0
2011-03-03 12:55:00,17.93,17.94,17.92,17.93,77600.0,15.9564,15.9653,15.9475,15.9564,77600.0
2011-03-03 13:00:00,17.93,17.94,17.93,17.93,12100.0,15.9564,15.9653,15.9564,15.9564,12100.0
2011-03-03 13:05:00,17.94,17.94,17.92,17.93,8600.0,15.9653,15.9653,15.9475,15.9564,8600.0
2011-03-03 13:10:00,17.93,17.94,17.92,17.94,21300.0,15.9564,15.9653,15.9475,15.9653,21300.0
2011-03-03 13:15:00,17.94,17.95,17.93,17.95,27300.0,15.9653,15.9742,15.9564,15.9742,27300.0
2011-03-03 13:20:00,17.95,17.95,17.92,17.93,62900.0,15.9742,15.9742,15.9475,15.9564,62900.0
2011-03-03 13:25:00,17.93,17.96,17.92,17.93,120800.0,15.9564,15.9831,15.9475,15.9564,120800.0
2011-03-03 13:30:00,17.92,17.93,17.91,17.93,13300.0,15.9475,15.9564,15.9386,15.9564,13300.0
2011-03-03 13:35:00,17.92,17.93,17.91,17.91,25100.0,15.9475,15.9564,15.9386,15.9386,25100.0
2011-03-03 13:40:00,17.91,17.91,17.89,17.89,23500.0,15.9386,15.9386,15.9208,15.9208,23500.0
2011-03-03 13:45:00,17.9,17.9,17.88,17.9,24600.0,15.9297,15.9297,15.9119,15.9297,24600.0
2011-03-03 13:50:00,17.9,17.91,17.89,17.9,18200.0,15.9297,15.9386,15.9208,15.9297,18200.0
2011-03-03 13:55:00,17.91,17.91,17.88,17.89,12700.0,15.9386,15.9386,15.9119,15.9208,12700.0
2011-03-03 14:00:00,17.89,17.92,17.88,17.91,19900.0,15.9208,15.9475,15.9119,15.9386,19900.0
2011-03-03 14:05:00,17.92,17.92,17.9,17.9,12600.0,15.9475,15.9475,15.9297,15.9297,12600.0
2011-03-03 14:10:00,17.9,17.94,17.9,17.92,31800.0,15.9297,15.9653,15.9297,15.9475,31800.0
2011-03-03 14:15:00,17.93,17.94,17.93,17.94,34600.0,15.9564,15.9653,15.9564,15.9653,34600.0
2011-03-03 14:20:00,17.93,17.94,17.9,17.91,27400.0,15.9564,15.9653,15.9297,15.9386,27400.0
2011-03-03 14:25:00,17.91,17.91,17.9,17.91,22600.0,15.9386,15.9386,15.9297,15.9386,22600.0
2011-03-03 14:30:00,17.91,17.92,17.9,17.92,11600.0,15.9386,15.9475,15.9297,15.9475,11600.0
2011-03-03 14:35:00,17.92,17.96,17.92,17.94,241700.0,15.9475,15.9831,15.9475,15.9653,241700.0
2011-03-03 14:40:00,17.94,17.95,17.92,17.93,45700.0,15.9653,15.9742,15.9475,15.9564,45700.0
2011-03-03 14:45:00,17.93,17.93,17.91,17.91,14200.0,15.9564,15.9564,15.9386,15.9386,14200.0
2011-03-03 14:50:00,17.91,17.94,17.91,17.93,31100.0,15.9386,15.9653,15.9386,15.9564,31100.0
2011-03-03 14:55:00,17.93,17.94,17.92,17.94,37500.0,15.9564,15.9653,15.9475,15.9653,37500.0
2011-03-03 15:00:00,17.94,17.95,17.93,17.94,30400.0,15.9653,15.9742,15.9564,15.9653,30400.0
2011-03-03 15:05:00,17.94,17.95,17.93,17.94,39200.0,15.9653,15.9742,15.9564,15.9653,39200.0
2011-03-03 15:10:00,17.94,17.94,17.93,17.94,55500.0,15.9653,15.9653,15.9564,15.9653,55500.0
2011-03-03 15:15:00,17.94,17.94,17.93,17.94,35000.0,15.9653,15.9653,15.9564,15.9653,35000.0
2011-03-03 15:20:00,17.94,17.95,17.93,17.94,24400.0,15.9653,15.9742,15.9564,15.9653,24400.0
2011-03-03 15:25:00,17.93,17.94,17.92,17.93,28500.0,15.9564,15.9653,15.9475,15.9564,28500.0
2011-03-03 15:30:00,17.92,17.93,17.91,17.92,42000.0,15.9475,15.9564,15.9386,15.9475,42000.0
2011-03-03 15:35:00,17.91,17.93,17.91,17.93,44800.0,15.9386,15.9564,15.9386,15.9564,44800.0
2011-03-03 15:40:00,17.92,17.94,17.92,17.92,35600.0,15.9475,15.9653,15.9475,15.9475,35600.0
2011-03-03 15:45:00,17.93,17.94,17.91,17.92,268000.0,15.9564,15.9653,15.9386,15.9475,268000.0
2011-03-03 15:50:00,17.91,17.93,17.91,17.91,316200.0,15.9386,15.9564,15.9386,15.9386,316200.0
2011-03-03 15:55:00,17.91,17.92,17.89,17.9,699000.0,15.9386,15.9475,15.9208,15.9297,699000.0
2011-03-04 09:30:00,17.8,17.91,17.8,17.89,32500.0,15.8407,15.9386,15.8407,15.9208,32500.0
2011-03-04 09:35:00,17.9,17.9,17.82,17.88,63400.0,15.9297,15.9297,15.8585,15.9119,63400.0
2011-03-04 09:40:00,17.88,17.89,17.81,17.84,36200.0,15.9119,15.9208,15.8496,15.8763,36200.0
2011-03-04 09:45:00,17.83,17.86,17.79,17.85,286200.0,15.8674,15.8941,15.8318,15.8852,286200.0
2011-03-04 09:50:00,17.84,17.85,17.8,17.85,36100.0,15.8763,15.8852,15.8407,15.8852,36100.0
2011-03-04 09:55:00,17.86,17.88,17.84,17.86,87900.0,15.8941,15.9119,15.8763,15.8941,87900.0
2011-03-04 10:00:00,17.87,17.89,17.85,17.85,27100.0,15.903,15.9208,15.8852,15.8852,27100.0
2011-03-04 10:05:00,17.85,17.85,17.8,17.8,30600.0,15.8852,15.8852,15.8407,15.8407,30600.0
2011-03-04 10:10:00,17.8,17.8,17.75,17.76,153400.0,15.8407,15.8407,15.7962,15.8051,153400.0
2011-03-04 10:15:00,17.76,17.79,17.76,17.76,31900.0,15.8051,15.8318,15.8051,15.8051,31900.0
2011-03-04 10:20:00,17.76,17.77,17.72,17.76,16800.0,15.8051,15.814,15.7696,15.8051,16800.0
2011-03-04 10:25:00,17.76,17.76,17.73,17.75,21100.0,15.8051,15.8051,15.7785,15.7962,21100.0
2011-03-04 10:30:00,17.75,17.8,17.74,17.8,27200.0,15.7962,15.8407,15.7874,15.8407,27200.0
2011-03-04 10:35:00,17.8,17.83,17.79,17.82,17600.0,15.8407,15.8674,15.8318,15.8585,17600.0
2011-03-04 10:40:00,17.82,17.83,17.78,17.78,17400.0,15.8585,15.8674,15.8229,15.8229,17400.0
2011-03-04 10:45:00,17.79,17.8,17.77,17.78,28200.0,15.8318,15.8407,15.814,15.8229,28200.0
2011-03-04 10:50:00,17.78,17.8,17.77,17.8,15300.0,15.8229,15.8407,15.814,15.8407,15300.0
2011-03-04 10:55:00,17.8,17.83,17.8,17.81,42800.0,15.8407,15.8674,15.8407,15.8496,42800.0
2011-03-04 11:00:00,17.81,17.82,17.8,17.8,26800.0,15.8496,15.8585,15.8407,15.8407,26800.0
2011-03-04 11:05:00,17.8,17.82,17.77,17.77,170100.0,15.8407,15.8585,15.814,15.814,170100.0
2011-03-04 11:10:00,17.76,17.79,17.76,17.79,26600.0,15.8051,15.8318,15.8051,15.8318,26600.0
2011-03-04 11:15:00,17.79,17.81,17.78,17.79,57200.0,15.8318,15.8496,15.8229,15.8318,57200.0
2011-03-04 11:20:00,17.79,17.82,17.79,17.79,35300.0,15.8318,15.8585,15.8318,15.8318,35300.0
2011-03-04 11:25:00,17.79,17.8,17.77,17.78,13400.0,15.8318,15.8407,15.814,15.8229,13400.0
2011-03-04 11:30:00,17.78,17.82,17.75,17.82,57100.0,15.8229,15.8585,15.7962,15.8585,57100.0
2011-03-04 11:35:00,17.81,17.81,17.79,17.81,21700.0,15.8496,15.8496,15.8318,15.8496,21700.0
2011-03-04 11:40:00,17.81,17.81,17.77,17.77,15700.0,15.8496,15.8496,15.814,15.814,15700.0
2011-03-04 11:45:00,17.76,17.77,17.75,17.76,23500.0,15.8051,15.814,15.7962,15.8051,23500.0
2011-03-04 11:50:00,17.76,17.77,17.75,17.75,8900.0,15.8051,15.814,15.7962,15.7962,8900.0
2011-03-04 11:55:00,17.75,17.75,17.71,17.71,43400.0,15.7962,15.7962,15.7607,15.7607,43400.0
2011-03-04 12:00:00,17.71,17.72,17.7,17.71,16800.0,15.7607,15.7696,15.7518,15.7607,16800.0
2011-03-04 12:05:00,17.71,17.71,17.69,17.71,42300.0,15.7607,15.7607,15.7429,15.7607,42300.0
2011-03-04 12:10:00,17.7,17.71,17.67,17.67,90700.0,15.7518,15.7607,15.7251,15.7251,90700.0
2011-03-04 12:15:00,17.67,17.67,17.66,17.66,12300.0,15.7251,15.7251,15.7162,15.7162,12300.0
2011-03-04 12:20:00,17.66,17.66,17.62,17.63,23200.0,15.7162,15.7162,15.6806,15.6895,23200.0
2011-03-04 12:25:00,17.62,17.64,17.61,17.64,31700.0,15.6806,15.6984,15.6717,15.6984,31700.0
2011-03-04 12:30:00,17.63,17.64,17.62,17.62,41000.0,15.6895,15.6984,15.6806,15.6806,41000.0
2011-03-04 12:35:00,17.62,17.63,17.61,17.63,49900.0,15.6806,15.6895,15.6717,15.6895,49900.0
2011-03-04 12:40:00,17.64,17.64,17.63,17.64,6800.0,15.6984,15.6984,15.6895,15.6984,6800.0
2011-03-04 12:45:00,17.64,17.66,17.64,17.66,49700.0,15.6984,15.7162,15.6984,15.7162,49700.0
2011-03-04 12:50:00,17.65,17.66,17.63,17.64,48200.0,15.7073,15.7162,15.6895,15.6984,48200.0
2011-03-04 12:55:00,17.64,17.64,17.62,17.62,35500.0,15.6984,15.6984,15.6806,15.6806,35500.0
2011-03-04 13:00:00,17.63,17.64,17.63,17.63,19900.0,15.6895,15.6984,15.6895,15.6895,19900.0
2011-03-04 13:05:00,17.63,17.64,17.63,17.64,11900.0,15.6895,15.6984,15.6895,15.6984,11900.0
2011-03-04 13:10:00,17.64,17.65,17.62,17.63,87400.0,15.6984,15.7073,15.6806,15.6895,87400.0
2011-03-04 13:15:00,17.63,17.63,17.62,17.63,9000.0,15.6895,15.6895,15.6806,15.6895,9000.0
2011-03-04 13:20:00,17.62,17.64,17.62,17.64,1800.0,15.6806,15.6984,15.6806,15.6984,1800.0
2011-03-04 13:25:00,17.64,17.64,17.62,17.64,11900.0,15.6984,15.6984,15.6806,15.6984,11900.0
2011-03-04 13:30:00,17.64,17.66,17.63,17.66,8500.0,15.6984,15.7162,15.6895,15.7162,8500.0
2011-03-04 13:35:00,17.66,17.68,17.66,17.68,11900.0,15.7162,15.734,15.7162,15.734,11900.0
2011-03-04 13:40:00,17.68,17.68,17.64,17.64,14600.0,15.734,15.734,15.6984,15.6984,14600.0
2011-03-04 13:45:00,17.63,17.63,17.63,17.63,8700.0,15.6895,15.6895,15.6895,15.6895,8700.0
2011-03-04 13:50:00,17.63,17.65,17.62,17.62,13500.0,15.6895,15.7073,15.6806,15.6806,13500.0
2011-03-04 13:55:00,17.61,17.64,17.6,17.64,16300.0,15.6717,15.6984,15.6628,15.6984,16300.0
2011-03-04 14:00:00,17.63,17.63,17.61,17.61,14000.0,15.6895,15.6895,15.6717,15.6717,14000.0
2011-03-04 14:05:00,17.62,17.62,17.6,17.61,9600.0,15.6806,15.6806,15.6628,15.6717,9600.0
2011-03-04 14:10:00,17.6,17.62,17.59,17.62,12000.0,15.6628,15.6806,15.6539,15.6806,12000.0
2011-03-04 14:15:00,17.62,17.62,17.6,17.61,11900.0,15.6806,15.6806,15.6628,15.6717,11900.0
2011-03-04 14:20:00,17.61,17.64,17.61,17.63,13700.0,15.6717,15.6984,15.6717,15.6895,13700.0
2011-03-04 14:25:00,17.64,17.64,17.63,17.64,12200.0,15.6984,15.6984,15.6895,15.6984,12200.0
2011-03-04 14:30:00,17.64,17.66,17.64,17.66,4800.0,15.6984,15.7162,15.6984,15.7162,4800.0
2011-03-04 14:35:00,17.65,17.65,17.64,17.65,19400.0,15.7073,15.7073,15.6984,15.7073,19400.0
2011-03-04 14:40:00,17.66,17.67,17.65,17.66,14300.0,15.7162,15.7251,15.7073,15.7162,14300.0
2011-03-04 14:45:00,17.66,17.66,17.65,17.66,9100.0,15.7162,15.7162,15.7073,15.7162,9100.0
2011-03-04 14:50:00,17.65,17.67,17.65,17.67,25300.0,15.7073,15.7251,15.7073,15.7251,25300.0
2011-03-04 14:55:00,17.67,17.69,17.66,17.69,22000.0,15.7251,15.7429,15.7162,15.7429,22000.0
2011-03-04 15:00:00,17.7,17.73,17.7,17.72,45600.0,15.7518,15.7785,15.7518,15.7696,45600.0
2011-03-04 15:05:00,17.72,17.73,17.7,17.7,57500.0,15.7696,15.7785,15.7518,15.7518,57500.0
2011-03-04 15:10:00,17.7,17.71,17.69,17.69,14800.0,15.7518,15.7607,15.7429,15.7429,14800.0
2011-03-04 15:15:00,17.69,17.7,17.68,17.69,128200.0,15.7429,15.7518,15.734,15.7429,128200.0
2011-03-04 15:20:00,17.69,17.69,17.64,17.67,72600.0,15.7429,15.7429,15.6984,15.7251,72600.0
2011-03-04 15:25:00,17.66,17.67,17.64,17.65,16200.0,15.7162,15.7251,15.6984,15.7073,16200.0
2011-03-04 15:30:00,17.65,17.66,17.63,17.65,43500.0,15.7073,15.7162,15.6895,15.7073,43500.0
2011-03-04 15:35:00,17.64,17.67,17.64,17.67,42200.0,15.6984,15.7251,15.6984,15.7251,42200.0
2011-03-04 15:40:00,17.68,17.7,17.67,17.68,31700.0,15.734,15.7518,15.7251,15.734,31700.0
2011-03-04 15:45:00,17.69,17.73,17.69,17.73,110700.0,15.7429,15.7785,15.7429,15.7785,110700.0
2011-03-04 15:50:00,17.73,17.75,17.71,17.73,282600.0,15.7785,15.7962,15.7607,15.7785,282600.0
2011-03-04 15:55:00,17.74,17.75,17.73,17.74,479400.0,15.7874,15.7962,15.7785,15.7874,479400.0
2011-03-07 09:30:00,17.76,17.86,17.76,17.83,21700.0,15.8051,15.8941,15.8051,15.8674,21700.0
2011-03-07 09:35:00,17.82,17.85,17.79,17.84,21800.0,15.8585,15.8852,15.8318,15.8763,21800.0
2011-03-07 09:40:00,17.84,17.86,17.82,17.85,10800.0,15.8763,15.8941,15.8585,15.8852,10800.0
2011-03-07 09:45:00,17.85,17.85,17.8,17.8,11100.0,15.8852,15.8852,15.8407,15.8407,11100.0
2011-03-07 09:50:00,17.81,17.84,17.77,17.78,31500.0,15.8496,15.8763,15.814,15.8229,31500.0
2011-03-07 09:55:00,17.78,17.81,17.76,17.76,45400.0,15.8229,15.8496,15.8051,15.8051,45400.0
2011-03-07 10:00:00,17.76,17.8,17.72,17.75,67700.0,15.8051,15.8407,15.7696,15.7962,67700.0
2011-03-07 10:05:00,17.75,17.75,17.7,17.72,94200.0,15.7962,15.7962,15.7518,15.7696,94200.0
2011-03-07 10:10:00,17.72,17.75,17.7,17.71,74100.0,15.7696,15.7962,15.7518,15.7607,74100.0
2011-03-07 10:15:00,17.71,17.73,17.7,17.7,50600.0,15.7607,15.7785,15.7518,15.7518,50600.0
2011-03-07 10:20:00,17.7,17.76,17.7,17.76,65500.0,15.7518,15.8051,15.7518,15.8051,65500.0
2011-03-07 10:25:00,17.76,17.78,17.72,17.78,176200.0,15.8051,15.8229,15.7696,15.8229,176200.0
2011-03-07 10:30:00,17.78,17.78,17.73,17.74,82500.0,15.8229,15.8229,15.7785,15.7874,82500.0
2011-03-07 10:35:00,17.74,17.75,17.67,17.67,116300.0,15.7874,15.7962,15.7251,15.7251,116300.0
2011-03-07 10:40:00,17.68,17.69,17.62,17.63,37200.0,15.734,15.7429,15.6806,15.6895,37200.0
2011-03-07 10:45:00,17.63,17.64,17.6,17.61,131900.0,15.6895,15.6984,15.6628,15.6717,131900.0
2011-03-07 10:50:00,17.62,17.65,17.59,17.6,22300.0,15.6806,15.7073,15.6539,15.6628,22300.0
2011-03-07 10:55:00,17.6,17.64,17.59,17.6,122000.0,15.6628,15.6984,15.6539,15.6628,122000.0
2011-03-07 11:00:00,17.59,17.59,17.54,17.55,81200.0,15.6539,15.6539,15.6094,15.6183,81200.0
2011-03-07 11:05:00,17.55,17.56,17.53,17.56,59800.0,15.6183,15.6272,15.6005,15.6272,59800.0
2011-03-07 11:10:00,17.56,17.57,17.54,17.55,16900.0,15.6272,15.6361,15.6094,15.6183,16900.0
2011-03-07 11:15:00,17.54,17.57,17.54,17.56,68700.0,15.6094,15.6361,15.6094,15.6272,68700.0
2011-03-07 11:20:00,17.56,17.57,17.54,17.55,34800.0,15.6272,15.6361,15.6094,15.6183,34800.0
2011-03-07 11:25:00,17.55,17.55,17.51,17.51,43100.0,15.6183,15.6183,15.5827,15.5827,43100.0
2011-03-07 11:30:00,17.51,17.53,17.5,17.51,31200.0,15.5827,15.6005,15.5738,15.5827,31200.0
2011-03-07 11:35:00,17.52,17.55,17.52,17.55,45100.0,15.5916,15.6183,15.5916,15.6183,45100.0
2011-03-07 11:40:00,17.55,17.55,17.51,17.51,66500.0,15.6183,15.6183,15.5827,15.5827,66500.0
2011-03-07 11:45:00,17.5,17.5,17.46,17.47,80800.0,15.5738,15.5738,15.5382,15.5471,80800.0
2011-03-07 11:50:00,17.47,17.48,17.43,17.47,229300.0,15.5471,15.556,15.5115,15.5471,229300.0
2011-03-07 11:55:00,17.46,17.48,17.45,17.47,43300.0,15.5382,15.556,15.5293,15.5471,43300.0
2011-03-07 12:00:00,17.48,17.48,17.46,17.46,53900.0,15.556,15.556,15.5382,15.5382,53900.0
2011-03-07 12:05:00,17.46,17.5,17.46,17.5,108800.0,15.5382,15.5738,15.5382,15.5738,108800.0
2011-03-07 12:10:00,17.51,17.52,17.48,17.52,28600.0,15.5827,15.5916,15.556,15.5916,28600.0
2011-03-07 12:15:00,17.52,17.52,17.5,17.5,26400.0,15.5916,15.5916,15.5738,15.5738,26400.0
2011-03-07 12:20:00,17.5,17.5,17.48,17.49,49100.0,15.5738,15.5738,15.556,15.5649,49100.0
2011-03-07 12:25:00,17.49,17.52,17.48,17.51,32900.0,15.5649,15.5916,15.556,15.5827,32900.0
2011-03-07 12:30:00,17.5,17.54,17.5,17.54,74300.0,15.5738,15.6094,15.5738,15.6094,74300.0
2011-03-07 12:35:00,17.54,17.54,17.53,17.53,59100.0,15.6094,15.6094,15.6005,15.6005,59100.0
2011-03-07 12:40:00,17.53,17.53,17.5,17.5,21400.0,15.6005,15.6005,15.5738,15.5738,21400.0
2011-03-07 12:45:00,17.5,17.5,17.48,17.48,4200.0,15.5738,15.5738,15.556,15.556,4200.0
2011-03-07 12:50:00,17.48,17.48,17.45,17.45,208700.0,15.556,15.556,15.5293,15.5293,208700.0
2011-03-07 12:55:00,17.44,17.46,17.42,17.43,97500.0,15.5204,15.5382,15.5026,15.5115,97500.0
2011-03-07 13:00:00,17.43,17.44,17.39,17.4,186400.0,15.5115,15.5204,15.4759,15.4848,186400.0
2011-03-07 13:05:00,17.4,17.43,17.4,17.41,123300.0,15.4848,15.5115,15.4848,15.4937,123300.0
2011-03-07 13:10:00,17.41,17.43,17.38,17.42,140700.0,15.4937,15.5115,15.467,15.5026,140700.0
2011-03-07 13:15:00,17.42,17.45,17.42,17.45,74300.0,15.5026,15.5293,15.5026,15.5293,74300.0
2011-03-07 13:20:00,17.45,17.45,17.43,17.43,19800.0,15.5293,15.5293,15.5115,15.5115,19800.0
2011-03-07 13:25:00,17.43,17.45,17.43,17.43,45700.0,15.5115,15.5293,15.5115,15.5115,45700.0
2011-03-07 13:30:00,17.43,17.43,17.4,17.43,92900.0,15.5115,15.5115,15.4848,15.5115,92900.0
2011-03-07 13:35:00,17.43,17.43,17.42,17.42,42500.0,15.5115,15.5115,15.5026,15.5026,42500.0
2011-03-07 13:40:00,17.43,17.43,17.42,17.42,110400.0,15.5115,15.5115,15.5026,15.5026,110400.0
2011-03-07 13:45:00,17.41,17.45,17.41,17.45,54300.0,15.4937,15.5293,15.4937,15.5293,54300.0
2011-03-07 13:50:00,17.45,17.45,17.39,17.41,34200.0,15.5293,15.5293,15.4759,15.4937,34200.0
2011-03-07 13:55:00,17.41,17.45,17.41,17.43,40200.0,15.4937,15.5293,15.4937,15.5115,40200.0
2011-03-07 14:00:00,17.42,17.47,17.41,17.45,40700.0,15.5026,15.5471,15.4937,15.5293,40700.0
2011-03-07 14:05:00,17.45,17.48,17.44,17.45,42700.0,15.5293,15.556,15.5204,15.5293,42700.0
2011-03-07 14:10:00,17.45,17.45,17.42,17.43,33300.0,15.5293,15.5293,15.5026,15.5115,33300.0
2011-03-07 14:15:00,17.43,17.49,17.42,17.49,29600.0,15.5115,15.5649,15.5026,15.5649,29600.0
2011-03-07 14:20:00,17.49,17.51,17.46,17.47,95800.0,15.5649,15.5827,15.5382,15.5471,95800.0
2011-03-07 14:25:00,17.46,17.48,17.46,17.47,12800.0,15.5382,15.556,15.5382,15.5471,12800.0
2011-03-07 14:30:00,17.47,17.47,17.46,17.46,2900.0,15.5471,15.5471,15.5382,15.5382,2900.0
2011-03-07 14:35:00,17.46,17.48,17.45,17.47,13300.0,15.5382,15.556,15.5293,15.5471,13300.0
2011-03-07 14:40:00,17.46,17.47,17.44,17.45,13900.0,15.5382,15.5471,15.5204,15.5293,13900.0
2011-03-07 14:45:00,17.45,17.51,17.45,17.49,317900.0,15.5293,15.5827,15.5293,15.5649,317900.0
2011-03-07 14:50:00,17.48,17.48,17.46,17.47,12600.0,15.556,15.556,15.5382,15.5471,12600.0
2011-03-07 14:55:00,17.47,17.49,17.46,17.48,27700.0,15.5471,15.5649,15.5382,15.556,27700.0
2011-03-07 15:00:00,17.47,17.48,17.46,17.48,12500.0,15.5471,15.556,15.5382,15.556,12500.0
2011-03-07 15:05:00,17.48,17.5,17.48,17.5,50200.0,15.556,15.5738,15.556,15.5738,50200.0
2011-03-07 15:10:00,17.51,17.53,17.5,17.51,19500.0,15.5827,15.6005,15.5738,15.5827,19500.0
2011-03-07 15:15:00,17.52,17.53,17.5,17.52,26400.0,15.5916,15.6005,15.5738,15.5916,26400.0
2011-03-07 15:20:00,17.51,17.51,17.49,17.51,43300.0,15.5827,15.5827,15.5649,15.5827,43300.0
2011-03-07 15:25:00,17.51,17.57,17.51,17.54,61900.0,15.5827,15.6361,15.5827,15.6094,61900.0
2011-03-07 15:30:00,17.54,17.56,17.52,17.55,66000.0,15.6094,15.6272,15.5916,15.6183,66000.0
2011-03-07 15:35:00,17.56,17.58,17.55,17.55,124100.0,15.6272,15.645,15.6183,15.6183,124100.0
2011-03-07 15:40:00,17.56,17.57,17.55,17.55,74900.0,15.6272,15.6361,15.6183,15.6183,74900.0
2011-03-07 15:45:00,17.55,17.59,17.54,17.57,79700.0,15.6183,15.6539,15.6094,15.6361,79700.0
2011-03-07 15:50:00,17.57,17.57,17.52,17.53,306800.0,15.6361,15.6361,15.5916,15.6005,306800.0
2011-03-07 15:55:00,17.53,17.54,17.5,17.51,379400.0,15.6005,15.6094,15.5738,15.5827,379400.0
2011-03-08 09:30:00,17.52,17.69,17.52,17.66,97300.0,15.5916,15.7429,15.5916,15.7162,97300.0
2011-03-08 09:35:00,17.67,17.67,17.61,17.62,59900.0,15.7251,15.7251,15.6717,15.6806,59900.0
2011-03-08 09:40:00,17.63,17.68,17.61,17.63,47800.0,15.6895,15.734,15.6717,15.6895,47800.0
2011-03-08 09:45:00,17.62,17.63,17.58,17.63,82700.0,15.6806,15.6895,15.645,15.6895,82700.0
2011-03-08 09:50:00,17.63,17.75,17.63,17.71,144300.0,15.6895,15.7962,15.6895,15.7607,144300.0
2011-03-08 09:55:00,17.71,17.82,17.71,17.82,84200.0,15.7607,15.8585,15.7607,15.8585,84200.0
2011-03-08 10:00:00,17.81,17.89,17.81,17.86,148900.0,15.8496,15.9208,15.8496,15.8941,148900.0
2011-03-08 10:05:00,17.86,17.93,17.86,17.89,207200.0,15.8941,15.9564,15.8941,15.9208,207200.0
2011-03-08 10:10:00,17.89,17.94,17.89,17.91,213000.0,15.9208,15.9653,15.9208,15.9386,213000.0
2011-03-08 10:15:00,17.92,17.95,17.92,17.94,148600.0,15.9475,15.9742,15.9475,15.9653,148600.0
2011-03-08 10:20:00,17.94,17.98,17.93,17.94,173700.0,15.9653,16.0009,15.9564,15.9653,173700.0
2011-03-08 10:25:00,17.93,17.95,17.89,17.94,149600.0,15.9564,15.9742,15.9208,15.9653,149600.0
2011-03-08 10:30:00,17.94,17.96,17.94,17.96,273300.0,15.9653,15.9831,15.9653,15.9831,273300.0
2011-03-08 10:35:00,17.96,17.98,17.96,17.96,209800.0,15.9831,16.0009,15.9831,15.9831,209800.0
2011-03-08 10:40:00,17.96,17.99,17.9,17.92,616900.0,15.9831,16.0098,15.9297,15.9475,616900.0
2011-03-08 10:45:00,17.93,17.96,17.91,17.94,130700.0,15.9564,15.9831,15.9386,15.9653,130700.0
2011-03-08 10:50:00,17.93,18.01,17.93,18.0,156900.0,15.9564,16.0276,15.9564,16.0187,156900.0
2011-03-08 10:55:00,18.0,18.02,18.0,18.02,119800.0,16.0187,16.0365,16.0187,16.0365,119800.0
2011-03-08 11:00:00,18.02,18.04,18.0,18.03,264000.0,16.0365,16.0543,16.0187,16.0454,264000.0
2011-03-08 11:05:00,18.03,18.07,18.03,18.04,211200.0,16.0454,16.081,16.0454,16.0543,211200.0
2011-03-08 11:10:00,18.03,18.04,18.0,18.04,77200.0,16.0454,16.0543,16.0187,16.0543,77200.0
2011-03-08 11:15:00,18.03,18.06,18.0,18.06,304900.0,16.0454,16.0721,16.0187,16.0721,304900.0
2011-03-08 11:20:00,18.06,18.11,18.05,18.1,345400.0,16.0721,16.1166,16.0632,16.1077,345400.0
2011-03-08 11:25:00,18.11,18.12,18.1,18.12,165000.0,16.1166,16.1255,16.1077,16.1255,165000.0
2011-03-08 11:30:00,18.12,18.15,18.12,18.12,99200.0,16.1255,16.1522,16.1255,16.1255,99200.0
2011-03-08 11:35:00,18.13,18.13,18.1,18.11,32600.0,16.1344,16.1344,16.1077,16.1166,32600.0
2011-03-08 11:40:00,18.1,18.11,18.1,18.11,70600.0,16.1077,16.1166,16.1077,16.1166,70600.0
2011-03-08 11:45:00,18.11,18.14,18.11,18.13,108400.0,16.1166,16.1433,16.1166,16.1344,108400.0
2011-03-08 11:50:00,18.13,18.15,18.12,18.15,80400.0,16.1344,16.1522,16.1255,16.1522,80400.0
2011-03-08 11:55:00,18.14,18.17,18.14,18.17,166500.0,16.1433,16.17,16.1433,16.17,166500.0
2011-03-08 12:00:00,18.17,18.18,18.15,18.15,97400.0,16.17,16.1789,16.1522,16.1522,97400.0
2011-03-08 12:05:00,18.16,18.16,18.13,18.16,40400.0,16.1611,16.1611,16.1344,16.1611,40400.0
2011-03-08 12:10:00,18.16,18.16,18.13,18.13,34200.0,16.1611,16.1611,16.1344,16.1344,34200.0
2011-03-08 12:15:00,18.14,18.15,18.13,18.15,15400.0,16.1433,16.1522,16.1344,16.1522,15400.0
2011-03-08 12:20:00,18.14,18.16,18.14,18.15,23300.0,16.1433,16.1611,16.1433,16.1522,23300.0
2011-03-08 12:25:00,18.14,18.15,18.13,18.14,56700.0,16.1433,16.1522,16.1344,16.1433,56700.0
2011-03-08 12:30:00,18.14,18.15,18.13,18.15,40000.0,16.1433,16.1522,16.1344,16.1522,40000.0
2011-03-08 12:35:00,18.15,18.15,18.14,18.14,24300.0,16.1522,16.1522,16.1433,16.1433,24300.0
2011-03-08 12:40:00,18.14,18.15,18.11,18.11,131200.0,16.1433,16.1522,16.1166,16.1166,131200.0
2011-03-08 12:45:00,18.12,18.13,18.1,18.12,190000.0,16.1255,16.1344,16.1077,16.1255,190000.0
2011-03-08 12:50:00,18.12,18.12,18.11,18.12,19900.0,16.1255,16.1255,16.1166,16.1255,19900.0
2011-03-08 12:55:00,18.12,18.12,18.11,18.12,20800.0,16.1255,16.1255,16.1166,16.1255,20800.0
2011-03-08 13:00:00,18.12,18.13,18.11,18.13,145900.0,16.1255,16.1344,16.1166,16.1344,145900.0
2011-03-08 13:05:00,18.12,18.13,18.11,18.12,25300.0,16.1255,16.1344,16.1166,16.1255,25300.0
2011-03-08 13:10:00,18.12,18.12,18.11,18.12,17700.0,16.1255,16.1255,16.1166,16.1255,17700.0
2011-03-08 13:15:00,18.12,18.12,18.1,18.11,29800.0,16.1255,16.1255,16.1077,16.1166,29800.0
2011-03-08 13:20:00,18.12,18.12,18.11,18.12,15600.0,16.1255,16.1255,16.1166,16.1255,15600.0
2011-03-08 13:25:00,18.12,18.15,18.12,18.15,20000.0,16.1255,16.1522,16.1255,16.1522,20000.0
2011-03-08 13:30:00,18.15,18.16,18.14,18.16,20300.0,16.1522,16.1611,16.1433,16.1611,20300.0
2011-03-08 13:35:00,18.16,18.17,18.14,18.15,44200.0,16.1611,16.17,16.1433,16.1522,44200.0
2011-03-08 13:40:00,18.15,18.16,18.14,18.16,22600.0,16.1522,16.1611,16.1433,16.1611,22600.0
2011-03-08 13:45:00,18.16,18.18,18.14,18.18,36400.0,16.1611,16.1789,16.1433,16.1789,36400.0
2011-03-08 13:50:00,18.17,18.19,18.16,18.17,38500.0,16.17,16.1878,16.1611,16.17,38500.0
2011-03-08 13:55:00,18.18,18.19,18.17,18.18,16800.0,16.1789,16.1878,16.17,16.1789,16800.0
2011-03-08 14:00:00,18.17,18.17,18.14,18.14,69700.0,16.17,16.17,16.1433,16.1433,69700.0
2011-03-08 14:05:00,18.14,18.14,18.12,18.13,47300.0,16.1433,16.1433,16.1255,16.1344,47300.0
2011-03-08 14:10:00,18.14,18.14,18.1,18.1,121500.0,16.1433,16.1433,16.1077,16.1077,121500.0
2011-03-08 14:15:00,18.1,18.13,18.1,18.12,63700.0,16.1077,16.1344,16.1077,16.1255,63700.0
2011-03-08 14:20:00,18.13,18.15,18.11,18.11,65100.0,16.1344,16.1522,16.1166,16.1166,65100.0
2011-03-08 14:25:00,18.11,18.13,18.1,18.11,22900.0,16.1166,16.1344,16.1077,16.1166,22900.0
2011-03-08 14:30:00,18.12,18.12,18.07,18.08,19100.0,16.1255,16.1255,16.081,16.0899,19100.0
2011-03-08 14:35:00,18.09,18.13,18.09,18.12,16800.0,16.0988,16.1344,16.0988,16.1255,16800.0
2011-03-08 14:40:00,18.13,18.18,18.13,18.18,162500.0,16.1344,16.1789,16.1344,16.1789,162500.0
2011-03-08 14:45:00,18.17,18.19,18.16,18.19,78800.0,16.17,16.1878,16.1611,16.1878,78800.0
2011-03-08 14:50:00,18.19,18.19,18.16,18.16,11000.0,16.1878,16.1878,16.1611,16.1611,11000.0
2011-03-08 14:55:00,18.16,18.17,18.16,18.16,8000.0,16.1611,16.17,16.1611,16.1611,8000.0
2011-03-08 15:00:00,18.17,18.17,18.14,18.14,47000.0,16.17,16.17,16.1433,16.1433,47000.0
2011-03-08 15:05:00,18.14,18.19,18.14,18.18,46300.0,16.1433,16.1878,16.1433,16.1789,46300.0
2011-03-08 15:10:00,18.19,18.19,18.17,18.18,52800.0,16.1878,16.1878,16.17,16.1789,52800.0
2011-03-08 15:15:00,18.18,18.19,18.16,18.16,159300.0,16.1789,16.1878,16.1611,16.1611,159300.0
2011-03-08 15:20:00,18.16,18.17,18.15,18.15,38400.0,16.1611,16.17,16.1522,16.1522,38400.0
2011-03-08 15:25:00,18.15,18.16,18.13,18.16,74000.0,16.1522,16.1611,16.1344,16.1611,74000.0
2011-03-08 15:30:00,18.16,18.16,18.13,18.16,107200.0,16.1611,16.1611,16.1344,16.1611,107200.0
2011-03-08 15:35:00,18.16,18.17,18.15,18.16,157000.0,16.1611,16.17,16.1522,16.1611,157000.0
2011-03-08 15:40:00,18.17,18.17,18.15,18.16,110100.0,16.17,16.17,16.1522,16.1611,110100.0
2011-03-08 15:45:00,18.16,18.17,18.14,18.15,380800.0,16.1611,16.17,16.1433,16.1522,380800.0
2011-03-08 15:50:00,18.15,18.16,18.13,18.13,537900.0,16.1522,16.1611,16.1344,16.1344,537900.0
2011-03-08 15:55:00,18.14,18.14,18.12,18.12,609700.0,16.1433,16.1433,16.1255,16.1255,609700.0
2011-03-09 09:30:00,18.12,18.12,18.06,18.08,41800.0,16.1255,16.1255,16.0721,16.0899,41800.0
2011-03-09 09:35:00,18.07,18.08,17.97,18.02,54000.0,16.081,16.0899,15.992,16.0365,54000.0
2011-03-09 09:40:00,18.02,18.02,17.97,18.01,68200.0,16.0365,16.0365,15.992,16.0276,68200.0
2011-03-09 09:45:00,18.01,18.07,17.98,18.07,70600.0,16.0276,16.081,16.0009,16.081,70600.0
2011-03-09 09:50:00,18.07,18.1,18.05,18.09,44500.0,16.081,16.1077,16.0632,16.0988,44500.0
2011-03-09 09:55:00,18.09,18.1,18.04,18.04,25700.0,16.0988,16.1077,16.0543,16.0543,25700.0
2011-03-09 10:00:00,18.05,18.05,17.96,17.96,56600.0,16.0632,16.0632,15.9831,15.9831,56600.0
2011-03-09 10:05:00,17.97,18.06,17.97,18.04,72700.0,15.992,16.0721,15.992,16.0543,72700.0
2011-03-09 10:10:00,18.04,18.04,17.99,17.99,83400.0,16.0543,16.0543,16.0098,16.0098,83400.0
2011-03-09 10:15:00,18.0,18.07,18.0,18.06,49800.0,16.0187,16.081,16.0187,16.0721,49800.0
2011-03-09 10:20:00,18.07,18.12,18.07,18.12,20400.0,16.081,16.1255,16.081,16.1255,20400.0
2011-03-09 10:25:00,18.13,18.15,18.11,18.11,25200.0,16.1344,16.1522,16.1166,16.1166,25200.0
2011-03-09 10:30:00,18.12,18.13,18.07,18.09,166700.0,16.1255,16.1344,16.081,16.0988,166700.0
2011-03-09 10:35:00,18.09,18.11,18.07,18.08,68600.0,16.0988,16.1166,16.081,16.0899,68600.0
2011-03-09 10:40:00,18.07,18.09,18.05,18.08,59800.0,16.081,16.0988,16.0632,16.0899,59800.0
2011-03-09 10:45:00,18.07,18.08,18.05,18.07,34000.0,16.081,16.0899,16.0632,16.081,34000.0
2011-03-09 10:50:00,18.08,18.08,17.98,17.98,79700.0,16.0899,16.0899,16.0009,16.0009,79700.0
2011-03-09 10:55:00,17.98,17.99,17.95,17.97,45900.0,16.0009,16.0098,15.9742,15.992,45900.0
2011-03-09 11:00:00,17.97,18.0,17.95,17.98,129700.0,15.992,16.0187,15.9742,16.0009,129700.0
2011-03-09 11:05:00,17.98,18.03,17.98,18.03,37100.0,16.0009,16.0454,16.0009,16.0454,37100.0
2011-03-09 11:10:00,18.03,18.09,18.03,18.07,186600.0,16.0454,16.0988,16.0454,16.081,186600.0
2011-03-09 11:15:00,18.08,18.12,18.08,18.11,73900.0,16.0899,16.1255,16.0899,16.1166,73900.0
2011-03-09 11:20:00,18.11,18.14,18.1,18.11,68000.0,16.1166,16.1433,16.1077,16.1166,68000.0
2011-03-09 11:25:00,18.11,18.16,18.11,18.11,134200.0,16.1166,16.1611,16.1166,16.1166,134200.0
2011-03-09 11:30:00,18.11,18.11,18.05,18.1,71800.0,16.1166,16.1166,16.0632,16.1077,71800.0
2011-03-09 11:35:00,18.09,18.14,18.08,18.14,45800.0,16.0988,16.1433,16.0899,16.1433,45800.0
2011-03-09 11:40:00,18.14,18.16,18.13,18.14,306400.0,16.1433,16.1611,16.1344,16.1433,306400.0
2011-03-09 11:45:00,18.14,18.16,18.13,18.15,124500.0,16.1433,16.1611,16.1344,16.1522,124500.0
2011-03-09 11:50:00,18.15,18.17,18.14,18.16,49700.0,16.1522,16.17,16.1433,16.1611,49700.0
2011-03-09 11:55:00,18.17,18.24,18.17,18.24,455500.0,16.17,16.2323,16.17,16.2323,455500.0
2011-03-09 12:00:00,18.24,18.3,18.24,18.27,221200.0,16.2323,16.2857,16.2323,16.259,221200.0
2011-03-09 12:05:00,18.27,18.29,18.26,18.28,50200.0,16.259,16.2768,16.2501,16.2679,50200.0
2011-03-09 12:10:00,18.28,18.28,18.25,18.26,40800.0,16.2679,16.2679,16.2412,16.2501,40800.0
2011-03-09 12:15:00,18.26,18.27,18.26,18.26,52800.0,16.2501,16.259,16.2501,16.2501,52800.0
2011-03-09 12:20:00,18.27,18.29,18.26,18.27,92700.0,16.259,16.2768,16.2501,16.259,92700.0
2011-03-09 12:25:00,18.26,18.26,18.19,18.21,112900.0,16.2501,16.2501,16.1878,16.2056,112900.0
2011-03-09 12:30:00,18.22,18.22,18.21,18.21,4800.0,16.2145,16.2145,16.2056,16.2056,4800.0
2011-03-09 12:35:00,18.21,18.25,18.21,18.25,22500.0,16.2056,16.2412,16.2056,16.2412,22500.0
2011-03-09 12:40:00,18.25,18.26,18.22,18.23,47300.0,16.2412,16.2501,16.2145,16.2234,47300.0
2011-03-09 12:45:00,18.23,18.27,18.22,18.27,76000.0,16.2234,16.259,16.2145,16.259,76000.0
2011-03-09 12:50:00,18.27,18.28,18.24,18.26,34000.0,16.259,16.2679,16.2323,16.2501,34000.0
2011-03-09 12:55:00,18.26,18.26,18.24,18.24,30300.0,16.2501,16.2501,16.2323,16.2323,30300.0
2011-03-09 13:00:00,18.24,18.27,18.23,18.26,279300.0,16.2323,16.259,16.2234,16.2501,279300.0
2011-03-09 13:05:00,18.26,18.26,18.23,18.26,50900.0,16.2501,16.2501,16.2234,16.2501,50900.0
2011-03-09 13:10:00,18.26,18.26,18.25,18.25,19100.0,16.2501,16.2501,16.2412,16.2412,19100.0
2011-03-09 13:15:00,18.25,18.27,18.25,18.27,17900.0,16.2412,16.259,16.2412,16.259,17900.0
2011-03-09 13:20:00,18.27,18.27,18.25,18.26,41700.0,16.259,16.259,16.2412,16.2501,41700.0
2011-03-09 13:25:00,18.26,18.29,18.26,18.27,50600.0,16.2501,16.2768,16.2501,16.259,50600.0
2011-03-09 13:30:00,18.27,18.27,18.26,18.26,7300.0,16.259,16.259,16.2501,16.2501,7300.0
2011-03-09 13:35:00,18.26,18.27,18.23,18.24,40000.0,16.2501,16.259,16.2234,16.2323,40000.0
2011-03-09 13:40:00,18.24,18.24,18.22,18.23,32600.0,16.2323,16.2323,16.2145,16.2234,32600.0
2011-03-09 13:45:00,18.23,18.25,18.22,18.25,12000.0,16.2234,16.2412,16.2145,16.2412,12000.0
2011-03-09 13:50:00,18.24,18.24,18.2,18.2,27700.0,16.2323,16.2323,16.1967,16.1967,27700.0
2011-03-09 13:55:00,18.21,18.23,18.21,18.23,24400.0,16.2056,16.2234,16.2056,16.2234,24400.0
2011-03-09 14:00:00,18.23,18.25,18.22,18.25,21800.0,16.2234,16.2412,16.2145,16.2412,21800.0
2011-03-09 14:05:00,18.25,18.25,18.22,18.24,47500.0,16.2412,16.2412,16.2145,16.2323,47500.0
2011-03-09 14:10:00,18.23,18.25,18.22,18.25,39600.0,16.2234,16.2412,16.2145,16.2412,39600.0
2011-03-09 14:15:00,18.25,18.26,18.23,18.26,28800.0,16.2412,16.2501,16.2234,16.2501,28800.0
2011-03-09 14:20:00,18.25,18.26,18.23,18.23,36700.0,16.2412,16.2501,16.2234,16.2234,36700.0
2011-03-09 14:25:00,18.23,18.24,18.23,18.23,13800.0,16.2234,16.2323,16.2234,16.2234,13800.0
2011-03-09 14:30:00,18.23,18.24,18.21,18.22,14200.0,16.2234,16.2323,16.2056,16.2145,14200.0
2011-03-09 14:35:00,18.21,18.21,18.19,18.2,31400.0,16.2056,16.2056,16.1878,16.1967,31400.0
2011-03-09 14:40:00,18.2,18.22,18.19,18.22,78100.0,16.1967,16.2145,16.1878,16.2145,78100.0
2011-03-09 14:45:00,18.23,18.24,18.22,18.23,22700.0,16.2234,16.2323,16.2145,16.2234,22700.0
2011-03-09 14:50:00,18.23,18.26,18.23,18.25,20600.0,16.2234,16.2501,16.2234,16.2412,20600.0
2011-03-09 14:55:00,18.25,18.26,18.24,18.25,72800.0,16.2412,16.2501,16.2323,16.2412,72800.0
2011-03-09 15:00:00,18.25,18.27,18.24,18.27,28300.0,16.2412,16.259,16.2323,16.259,28300.0
2011-03-09 15:05:00,18.26,18.27,18.25,18.27,187400.0,16.2501,16.259,16.2412,16.259,187400.0
2011-03-09 15:10:00,18.28,18.28,18.26,18.27,89900.0,16.2679,16.2679,16.2501,16.259,89900.0
2011-03-09 15:15:00,18.26,18.28,18.26,18.26,21400.0,16.2501,16.2679,16.2501,16.2501,21400.0
2011-03-09 15:20:00,18.26,18.26,18.25,18.26,14200.0,16.2501,16.2501,16.2412,16.2501,14200.0
2011-03-09 15:25:00,18.25,18.25,18.23,18.24,53900.0,16.2412,16.2412,16.2234,16.2323,53900.0
2011-03-09 15:30:00,18.25,18.25,18.23,18.24,57700.0,16.2412,16.2412,16.2234,16.2323,57700.0
2011-03-09 15:35:00,18.23,18.23,18.21,18.21,54300.0,16.2234,16.2234,16.2056,16.2056,54300.0
2011-03-09 15:40:00,18.22,18.25,18.21,18.23,110000.0,16.2145,16.2412,16.2056,16.2234,110000.0
2011-03-09 15:45:00,18.23,18.25,18.21,18.24,88000.0,16.2234,16.2412,16.2056,16.2323,88000.0
2011-03-09 15:50:00,18.24,18.24,18.23,18.23,47600.0,16.2323,16.2323,16.2234,16.2234,47600.0
2011-03-09 15:55:00,18.24,18.25,18.23,18.24,322300.0,16.2323,16.2412,16.2234,16.2323,322300.0
2011-03-10 09:30:00,18.04,18.04,17.87,17.87,71500.0,16.0543,16.0543,15.903,15.903,71500.0
2011-03-10 09:35:00,17.87,17.87,17.82,17.84,74600.0,15.903,15.903,15.8585,15.8763,74600.0
2011-03-10 09:40:00,17.85,17.85,17.77,17.84,163600.0,15.8852,15.8852,15.814,15.8763,163600.0
2011-03-10 09:45:00,17.83,17.9,17.8,17.9,153200.0,15.8674,15.9297,15.8407,15.9297,153200.0
2011-03-10 09:50:00,17.9,17.92,17.89,17.91,96100.0,15.9297,15.9475,15.9208,15.9386,96100.0
2011-03-10 09:55:00,17.91,17.91,17.83,17.84,319600.0,15.9386,15.9386,15.8674,15.8763,319600.0
2011-03-10 10:00:00,17.84,17.87,17.84,17.85,91600.0,15.8763,15.903,15.8763,15.8852,91600.0
2011-03-10 10:05:00,17.86,17.86,17.79,17.81,76100.0,15.8941,15.8941,15.8318,15.8496,76100.0
2011-03-10 10:10:00,17.81,17.85,17.81,17.84,17800.0,15.8496,15.8852,15.8496,15.8763,17800.0
2011-03-10 10:15:00,17.84,17.87,17.84,17.87,12100.0,15.8763,15.903,15.8763,15.903,12100.0
2011-03-10 10:20:00,17.88,17.99,17.88,17.98,183300.0,15.9119,16.0098,15.9119,16.0009,183300.0
2011-03-10 10:25:00,17.98,17.99,17.97,17.98,101500.0,16.0009,16.0098,15.992,16.0009,101500.0
2011-03-10 10:30:00,17.97,17.97,17.92,17.94,31700.0,15.992,15.992,15.9475,15.9653,31700.0
2011-03-10 10:35:00,17.94,17.94,17.89,17.9,29800.0,15.9653,15.9653,15.9208,15.9297,29800.0
2011-03-10 10:40:00,17.9,18.0,17.89,17.99,40900.0,15.9297,16.0187,15.9208,16.0098,40900.0
2011-03-10 10:45:00,17.98,18.01,17.95,17.96,139100.0,16.0009,16.0276,15.9742,15.9831,139100.0
2011-03-10 10:50:00,17.95,17.99,17.95,17.98,42800.0,15.9742,16.0098,15.9742,16.0009,42800.0
2011-03-10 10:55:00,17.98,17.99,17.97,17.98,17200.0,16.0009,16.0098,15.992,16.0009,17200.0
2011-03-10 11:00:00,17.99,17.99,17.97,17.98,27100.0,16.0098,16.0098,15.992,16.0009,27100.0
2011-03-10 11:05:00,17.98,17.99,17.98,17.99,15600.0,16.0009,16.0098,16.0009,16.0098,15600.0
2011-03-10 11:10:00,17.99,17.99,17.96,17.97,47500.0,16.0098,16.0098,15.9831,15.992,47500.0
2011-03-10 11:15:00,17.97,17.99,17.95,17.98,78800.0,15.992,16.0098,15.9742,16.0009,78800.0
2011-03-10 11:20:00,17.98,17.99,17.98,17.98,11900.0,16.0009,16.0098,16.0009,16.0009,11900.0
2011-03-10 11:25:00,17.97,17.99,17.96,17.97,38900.0,15.992,16.0098,15.9831,15.992,38900.0
2011-03-10 11:30:00,17.97,17.97,17.96,17.97,12700.0,15.992,15.992,15.9831,15.992,12700.0
2011-03-10 11:35:00,17.96,18.0,17.96,18.0,20100.0,15.9831,16.0187,15.9831,16.0187,20100.0
2011-03-10 11:40:00,18.0,18.0,17.96,17.96,39000.0,16.0187,16.0187,15.9831,15.9831,39000.0
2011-03-10 11:45:00,17.96,17.98,17.95,17.95,19400.0,15.9831,16.0009,15.9742,15.9742,19400.0
2011-03-10 11:50:00,17.96,17.96,17.95,17.96,14400.0,15.9831,15.9831,15.9742,15.9831,14400.0
2011-03-10 11:55:00,17.96,18.02,17.96,18.01,47900.0,15.9831,16.0365,15.9831,16.0276,47900.0
2011-03-10 12:00:00,18.0,18.0,17.98,17.98,35600.0,16.0187,16.0187,16.0009,16.0009,35600.0
2011-03-10 12:05:00,17.98,17.99,17.94,17.94,31700.0,16.0009,16.0098,15.9653,15.9653,31700.0
2011-03-10 12:10:00,17.94,17.96,17.94,17.95,26700.0,15.9653,15.9831,15.9653,15.9742,26700.0
2011-03-10 12:15:00,17.95,17.95,17.94,17.94,22900.0,15.9742,15.9742,15.9653,15.9653,22900.0
2011-03-10 12:20:00,17.94,17.97,17.94,17.96,34000.0,15.9653,15.992,15.9653,15.9831,34000.0
2011-03-10 12:25:00,17.96,17.96,17.91,17.93,33600.0,15.9831,15.9831,15.9386,15.9564,33600.0
2011-03-10 12:30:00,17.93,17.94,17.9,17.91,15600.0,15.9564,15.9653,15.9297,15.9386,15600.0
2011-03-10 12:35:00,17.91,17.95,17.91,17.95,16700.0,15.9386,15.9742,15.9386,15.9742,16700.0
2011-03-10 12:40:00,17.95,17.95,17.91,17.93,39900.0,15.9742,15.9742,15.9386,15.9564,39900.0
2011-03-10 12:45:00,17.93,17.93,17.89,17.89,34700.0,15.9564,15.9564,15.9208,15.9208,34700.0
2011-03-10 12:50:00,17.9,17.96,17.89,17.96,16000.0,15.9297,15.9831,15.9208,15.9831,16000.0
2011-03-10 12:55:00,17.96,17.97,17.95,17.97,20700.0,15.9831,15.992,15.9742,15.992,20700.0
2011-03-10 13:00:00,17.97,17.98,17.95,17.95,22400.0,15.992,16.0009,15.9742,15.9742,22400.0
2011-03-10 13:05:00,17.95,17.96,17.93,17.96,19600.0,15.9742,15.9831,15.9564,15.9831,19600.0
2011-03-10 13:10:00,17.96,17.99,17.96,17.99,12700.0,15.9831,16.0098,15.9831,16.0098,12700.0
2011-03-10 13:15:00,17.98,18.0,17.98,17.98,12000.0,16.0009,16.0187,16.0009,16.0009,12000.0
2011-03-10 13:20:00,17.98,17.99,17.96,17.96,37300.0,16.0009,16.0098,15.9831,15.9831,37300.0
2011-03-10 13:25:00,17.96,17.96,17.9,17.9,158900.0,15.9831,15.9831,15.9297,15.9297,158900.0
2011-03-10 13:30:00,17.9,17.9,17.83,17.83,78000.0,15.9297,15.9297,15.8674,15.8674,78000.0
2011-03-10 13:35:00,17.82,17.86,17.8,17.8,60700.0,15.8585,15.8941,15.8407,15.8407,60700.0
2011-03-10 13:40:00,17.8,17.86,17.8,17.82,36400.0,15.8407,15.8941,15.8407,15.8585,36400.0
2011-03-10 13:45:00,17.82,17.85,17.8,17.85,42700.0,15.8585,15.8852,15.8407,15.8852,42700.0
2011-03-10 13:50:00,17.85,17.88,17.82,17.83,25000.0,15.8852,15.9119,15.8585,15.8674,25000.0
2011-03-10 13:55:00,17.83,17.86,17.82,17.85,16600.0,15.8674,15.8941,15.8585,15.8852,16600.0
2011-03-10 14:00:00,17.85,17.87,17.84,17.84,15500.0,15.8852,15.903,15.8763,15.8763,15500.0
2011-03-10 14:05:00,17.85,17.88,17.84,17.88,32500.0,15.8852,15.9119,15.8763,15.9119,32500.0
2011-03-10 14:10:00,17.88,17.88,17.85,17.85,33900.0,15.9119,15.9119,15.8852,15.8852,33900.0
2011-03-10 14:15:00,17.85,17.87,17.84,17.87,14100.0,15.8852,15.903,15.8763,15.903,14100.0
2011-03-10 14:20:00,17.86,17.88,17.85,17.86,21800.0,15.8941,15.9119,15.8852,15.8941,21800.0
2011-03-10 14:25:00,17.86,17.88,17.84,17.85,27100.0,15.8941,15.9119,15.8763,15.8852,27100.0
2011-03-10 14:30:00,17.85,17.86,17.84,17.86,21500.0,15.8852,15.8941,15.8763,15.8941,21500.0
2011-03-10 14:35:00,17.86,17.91,17.86,17.9,17100.0,15.8941,15.9386,15.8941,15.9297,17100.0
2011-03-10 14:40:00,17.9,17.92,17.86,17.87,56800.0,15.9297,15.9475,15.8941,15.903,56800.0
2011-03-10 14:45:00,17.87,17.87,17.86,17.86,5800.0,15.903,15.903,15.8941,15.8941,5800.0
2011-03-10 14:50:00,17.86,17.87,17.85,17.86,27600.0,15.8941,15.903,15.8852,15.8941,27600.0
2011-03-10 14:55:00,17.86,17.88,17.86,17.87,21200.0,15.8941,15.9119,15.8941,15.903,21200.0
2011-03-10 15:00:00,17.87,17.87,17.82,17.84,52900.0,15.903,15.903,15.8585,15.8763,52900.0
2011-03-10 15:05:00,17.85,17.87,17.84,17.84,39300.0,15.8852,15.903,15.8763,15.8763,39300.0
2011-03-10 15:10:00,17.84,17.84,17.8,17.8,28600.0,15.8763,15.8763,15.8407,15.8407,28600.0
2011-03-10 15:15:00,17.8,17.82,17.77,17.78,40400.0,15.8407,15.8585,15.814,15.8229,40400.0
2011-03-10 15:20:00,17.77,17.8,17.77,17.79,26000.0,15.814,15.8407,15.814,15.8318,26000.0
2011-03-10 15:25:00,17.79,17.8,17.77,17.77,31300.0,15.8318,15.8407,15.814,15.814,31300.0
2011-03-10 15:30:00,17.78,17.79,17.76,17.77,112100.0,15.8229,15.8318,15.8051,15.814,112100.0
2011-03-10 15:35:00,17.76,17.81,17.76,17.8,108500.0,15.8051,15.8496,15.8051,15.8407,108500.0
2011-03-10 15:40:00,17.81,17.86,17.8,17.83,102600.0,15.8496,15.8941,15.8407,15.8674,102600.0
2011-03-10 15:45:00,17.83,17.84,17.79,17.8,217000.0,15.8674,15.8763,15.8318,15.8407,217000.0
2011-03-10 15:50:00,17.8,17.81,17.78,17.78,270300.0,15.8407,15.8496,15.8229,15.8229,270300.0
2011-03-10 15:55:00,17.78,17.79,17.76,17.77,782000.0,15.8229,15.8318,15.8051,15.814,782000.0
2011-03-11 09:30:00,17.63,17.75,17.63,17.74,82000.0,15.6895,15.7962,15.6895,15.7874,82000.0
2011-03-11 09:35:00,17.75,17.82,17.75,17.82,41500.0,15.7962,15.8585,15.7962,15.8585,41500.0
2011-03-11 09:40:00,17.82,17.84,17.79,17.83,17800.0,15.8585,15.8763,15.8318,15.8674,17800.0
2011-03-11 09:45:00,17.83,17.84,17.79,17.79,37500.0,15.8674,15.8763,15.8318,15.8318,37500.0
2011-03-11 09:50:00,17.79,17.83,17.76,17.78,36500.0,15.8318,15.8674,15.8051,15.8229,36500.0
2011-03-11 09:55:00,17.78,17.82,17.72,17.8,64300.0,15.8229,15.8585,15.7696,15.8407,64300.0
2011-03-11 10:00:00,17.8,17.81,17.76,17.76,20900.0,15.8407,15.8496,15.8051,15.8051,20900.0
2011-03-11 10:05:00,17.76,17.76,17.74,17.74,6500.0,15.8051,15.8051,15.7874,15.7874,6500.0
2011-03-11 10:10:00,17.74,17.77,17.74,17.76,13900.0,15.7874,15.814,15.7874,15.8051,13900.0
2011-03-11 10:15:00,17.76,17.83,17.76,17.82,13700.0,15.8051,15.8674,15.8051,15.8585,13700.0
2011-03-11 10:20:00,17.82,17.85,17.8,17.83,238500.0,15.8585,15.8852,15.8407,15.8674,238500.0
2011-03-11 10:25:00,17.84,17.87,17.8,17.8,49500.0,15.8763,15.903,15.8407,15.8407,49500.0
2011-03-11 10:30:00,17.81,17.83,17.77,17.77,19300.0,15.8496,15.8674,15.814,15.814,19300.0
2011-03-11 10:35:00,17.78,17.81,17.76,17.81,35800.0,15.8229,15.8496,15.8051,15.8496,35800.0
2011-03-11 10:40:00,17.81,17.81,17.77,17.77,18500.0,15.8496,15.8496,15.814,15.814,18500.0
2011-03-11 10:45:00,17.76,17.81,17.76,17.79,34600.0,15.8051,15.8496,15.8051,15.8318,34600.0
2011-03-11 10:50:00,17.79,17.79,17.75,17.77,15300.0,15.8318,15.8318,15.7962,15.814,15300.0
2011-03-11 10:55:00,17.76,17.78,17.75,17.77,5800.0,15.8051,15.8229,15.7962,15.814,5800.0
2011-03-11 11:00:00,17.78,17.8,17.77,17.77,13700.0,15.8229,15.8407,15.814,15.814,13700.0
2011-03-11 11:05:00,17.78,17.78,17.76,17.77,16900.0,15.8229,15.8229,15.8051,15.814,16900.0
2011-03-11 11:10:00,17.77,17.78,17.77,17.78,4800.0,15.814,15.8229,15.814,15.8229,4800.0
2011-03-11 11:15:00,17.76,17.76,17.76,17.76,2200.0,15.8051,15.8051,15.8051,15.8051,2200.0
2011-03-11 11:20:00,17.77,17.81,17.77,17.81,33200.0,15.814,15.8496,15.814,15.8496,33200.0
2011-03-11 11:25:00,17.8,17.81,17.78,17.78,11100.0,15.8407,15.8496,15.8229,15.8229,11100.0
2011-03-11 11:30:00,17.78,17.79,17.78,17.79,200.0,15.8229,15.8318,15.8229,15.8318,200.0
2011-03-11 11:35:00,17.79,17.81,17.79,17.8,13000.0,15.8318,15.8496,15.8318,15.8407,13000.0
2011-03-11 11:40:00,17.8,17.83,17.79,17.83,94700.0,15.8407,15.8674,15.8318,15.8674,94700.0
2011-03-11 11:45:00,17.83,17.85,17.83,17.85,38400.0,15.8674,15.8852,15.8674,15.8852,38400.0
2011-03-11 11:50:00,17.84,17.86,17.84,17.86,26200.0,15.8763,15.8941,15.8763,15.8941,26200.0
2011-03-11 11:55:00,17.86,17.87,17.84,17.84,54900.0,15.8941,15.903,15.8763,15.8763,54900.0
2011-03-11 12:00:00,17.85,17.86,17.85,17.86,3900.0,15.8852,15.8941,15.8852,15.8941,3900.0
2011-03-11 12:05:00,17.86,17.88,17.86,17.88,27800.0,15.8941,15.9119,15.8941,15.9119,27800.0
2011-03-11 12:10:00,17.87,17.87,17.81,17.83,329900.0,15.903,15.903,15.8496,15.8674,329900.0
2011-03-11 12:15:00,17.82,17.85,17.82,17.85,3400.0,15.8585,15.8852,15.8585,15.8852,3400.0
2011-03-11 12:20:00,17.85,17.88,17.85,17.87,44800.0,15.8852,15.9119,15.8852,15.903,44800.0
2011-03-11 12:25:00,17.88,17.88,17.87,17.87,7800.0,15.9119,15.9119,15.903,15.903,7800.0
2011-03-11 12:30:00,17.87,17.87,17.86,17.86,5400.0,15.903,15.903,15.8941,15.8941,5400.0
2011-03-11 12:35:00,17.86,17.88,17.86,17.87,4900.0,15.8941,15.9119,15.8941,15.903,4900.0
2011-03-11 12:40:00,17.86,17.87,17.85,17.85,10800.0,15.8941,15.903,15.8852,15.8852,10800.0
2011-03-11 12:45:00,17.85,17.85,17.83,17.85,19000.0,15.8852,15.8852,15.8674,15.8852,19000.0
2011-03-11 12:50:00,17.85,17.86,17.83,17.86,5600.0,15.8852,15.8941,15.8674,15.8941,5600.0
2011-03-11 12:55:00,17.85,17.86,17.85,17.86,1800.0,15.8852,15.8941,15.8852,15.8941,1800.0
2011-03-11 13:00:00,17.86,17.86,17.85,17.85,3200.0,15.8941,15.8941,15.8852,15.8852,3200.0
2011-03-11 13:05:00,17.85,17.85,17.84,17.84,1300.0,15.8852,15.8852,15.8763,15.8763,1300.0
2011-03-11 13:10:00,17.85,17.86,17.81,17.82,7200.0,15.8852,15.8941,15.8496,15.8585,7200.0
2011-03-11 13:15:00,17.82,17.83,17.82,17.83,11000.0,15.8585,15.8674,15.8585,15.8674,11000.0
2011-03-11 13:20:00,17.82,17.82,17.81,17.82,6000.0,15.8585,15.8585,15.8496,15.8585,6000.0
2011-03-11 13:25:00,17.82,17.83,17.82,17.82,5900.0,15.8585,15.8674,15.8585,15.8585,5900.0
2011-03-11 13:30:00,17.82,17.82,17.82,17.82,200.0,15.8585,15.8585,15.8585,15.8585,200.0
2011-03-11 13:35:00,17.82,17.84,17.81,17.81,14000.0,15.8585,15.8763,15.8496,15.8496,14000.0
2011-03-11 13:40:00,17.81,17.82,17.81,17.82,6100.0,15.8496,15.8585,15.8496,15.8585,6100.0
2011-03-11 13:45:00,17.83,17.83,17.82,17.83,2200.0,15.8674,15.8674,15.8585,15.8674,2200.0
2011-03-11 13:50:00,17.82,17.84,17.82,17.84,15500.0,15.8585,15.8763,15.8585,15.8763,15500.0
2011-03-11 13:55:00,17.84,17.84,17.82,17.83,5800.0,15.8763,15.8763,15.8585,15.8674,5800.0
2011-03-11 14:00:00,17.83,17.83,17.82,17.82,5400.0,15.8674,15.8674,15.8585,15.8585,5400.0
2011-03-11 14:05:00,17.82,17.83,17.82,17.82,3800.0,15.8585,15.8674,15.8585,15.8585,3800.0
2011-03-11 14:10:00,17.82,17.85,17.82,17.85,13800.0,15.8585,15.8852,15.8585,15.8852,13800.0
2011-03-11 14:15:00,17.85,17.86,17.85,17.86,4000.0,15.8852,15.8941,15.8852,15.8941,4000.0
2011-03-11 14:20:00,17.87,17.87,17.87,17.87,2500.0,15.903,15.903,15.903,15.903,2500.0
2011-03-11 14:25:00,17.88,17.88,17.87,17.87,2100.0,15.9119,15.9119,15.903,15.903,2100.0
2011-03-11 14:30:00,17.88,17.89,17.88,17.89,6300.0,15.9119,15.9208,15.9119,15.9208,6300.0
2011-03-11 14:35:00,17.89,17.89,17.86,17.86,4700.0,15.9208,15.9208,15.8941,15.8941,4700.0
2011-03-11 14:40:00,17.86,17.89,17.86,17.87,16900.0,15.8941,15.9208,15.8941,15.903,16900.0
2011-03-11 14:45:00,17.87,17.87,17.85,17.87,14100.0,15.903,15.903,15.8852,15.903,14100.0
2011-03-11 14:50:00,17.86,17.88,17.86,17.88,8500.0,15.8941,15.9119,15.8941,15.9119,8500.0
2011-03-11 14:55:00,17.88,17.88,17.88,17.88,1900.0,15.9119,15.9119,15.9119,15.9119,1900.0
2011-03-11 15:00:00,17.88,17.92,17.88,17.92,12200.0,15.9119,15.9475,15.9119,15.9475,12200.0
2011-03-11 15:05:00,17.91,17.92,17.9,17.9,8800.0,15.9386,15.9475,15.9297,15.9297,8800.0
2011-03-11 15:10:00,17.89,17.9,17.88,17.89,9600.0,15.9208,15.9297,15.9119,15.9208,9600.0
2011-03-11 15:15:00,17.89,17.92,17.89,17.91,54500.0,15.9208,15.9475,15.9208,15.9386,54500.0
2011-03-11 15:20:00,17.9,17.92,17.9,17.92,29200.0,15.9297,15.9475,15.9297,15.9475,29200.0
2011-03-11 15:25:00,17.92,17.93,17.91,17.93,25900.0,15.9475,15.9564,15.9386,15.9564,25900.0
2011-03-11 15:30:00,17.93,17.95,17.89,17.89,66200.0,15.9564,15.9742,15.9208,15.9208,66200.0
2011-03-11 15:35:00,17.89,17.92,17.88,17.9,55400.0,15.9208,15.9475,15.9119,15.9297,55400.0
2011-03-11 15:40:00,17.9,17.91,17.88,17.9,53700.0,15.9297,15.9386,15.9119,15.9297,53700.0
2011-03-11 15:45:00,17.91,17.92,17.89,17.91,98600.0,15.9386,15.9475,15.9208,15.9386,98600.0
2011-03-11 15:50:00,17.91,17.92,17.9,17.91,81000.0,15.9386,15.9475,15.9297,15.9386,81000.0
2011-03-11 15:55:00,17.9,17.91,17.86,17.87,148900.0,15.9297,15.9386,15.8941,15.903,148900.0
2011-03-14 09:30:00,17.69,17.71,17.65,17.7,26400.0,15.7429,15.7607,15.7073,15.7518,26400.0
2011-03-14 09:35:00,17.71,17.74,17.7,17.7,32100.0,15.7607,15.7874,15.7518,15.7518,32100.0
2011-03-14 09:40:00,17.7,17.71,17.65,17.67,130300.0,15.7518,15.7607,15.7073,15.7251,130300.0
2011-03-14 09:45:00,17.67,17.74,17.66,17.68,399800.0,15.7251,15.7874,15.7162,15.734,399800.0
2011-03-14 09:50:00,17.68,17.78,17.68,17.75,57300.0,15.734,15.8229,15.734,15.7962,57300.0
2011-03-14 09:55:00,17.75,17.79,17.73,17.78,46600.0,15.7962,15.8318,15.7785,15.8229,46600.0
2011-03-14 10:00:00,17.78,17.8,17.77,17.79,16900.0,15.8229,15.8407,15.814,15.8318,16900.0
2011-03-14 10:05:00,17.79,17.79,17.72,17.72,31700.0,15.8318,15.8318,15.7696,15.7696,31700.0
2011-03-14 10:10:00,17.72,17.73,17.7,17.73,33800.0,15.7696,15.7785,15.7518,15.7785,33800.0
2011-03-14 10:15:00,17.72,17.74,17.7,17.7,34700.0,15.7696,15.7874,15.7518,15.7518,34700.0
2011-03-14 10:20:00,17.7,17.72,17.69,17.7,15300.0,15.7518,15.7696,15.7429,15.7518,15300.0
2011-03-14 10:25:00,17.7,17.74,17.7,17.71,28500.0,15.7518,15.7874,15.7518,15.7607,28500.0
2011-03-14 10:30:00,17.71,17.71,17.61,17.62,28400.0,15.7607,15.7607,15.6717,15.6806,28400.0
2011-03-14 10:35:00,17.62,17.66,17.62,17.65,101400.0,15.6806,15.7162,15.6806,15.7073,101400.0
2011-03-14 10:40:00,17.65,17.66,17.64,17.65,40400.0,15.7073,15.7162,15.6984,15.7073,40400.0
2011-03-14 10:45:00,17.66,17.69,17.66,17.69,22500.0,15.7162,15.7429,15.7162,15.7429,22500.0
2011-03-14 10:50:00,17.69,17.71,17.65,17.66,16300.0,15.7429,15.7607,15.7073,15.7162,16300.0
2011-03-14 10:55:00,17.66,17.66,17.6,17.6,37900.0,15.7162,15.7162,15.6628,15.6628,37900.0
2011-03-14 11:00:00,17.61,17.63,17.6,17.63,41500.0,15.6717,15.6895,15.6628,15.6895,41500.0
2011-03-14 11:05:00,17.63,17.64,17.6,17.6,73700.0,15.6895,15.6984,15.6628,15.6628,73700.0
2011-03-14 11:10:00,17.61,17.62,17.55,17.56,42000.0,15.6717,15.6806,15.6183,15.6272,42000.0
2011-03-14 11:15:00,17.56,17.56,17.51,17.52,23900.0,15.6272,15.6272,15.5827,15.5916,23900.0
2011-03-14 11:20:00,17.52,17.56,17.52,17.55,53700.0,15.5916,15.6272,15.5916,15.6183,53700.0
2011-03-14 11:25:00,17.56,17.56,17.53,17.54,47000.0,15.6272,15.6272,15.6005,15.6094,47000.0
2011-03-14 11:30:00,17.54,17.55,17.5,17.53,51600.0,15.6094,15.6183,15.5738,15.6005,51600.0
2011-03-14 11:35:00,17.53,17.54,17.52,17.53,29500.0,15.6005,15.6094,15.5916,15.6005,29500.0
2011-03-14 11:40:00,17.54,17.57,17.53,17.57,84100.0,15.6094,15.6361,15.6005,15.6361,84100.0
2011-03-14 11:45:00,17.58,17.58,17.54,17.54,16800.0,15.645,15.645,15.6094,15.6094,16800.0
2011-03-14 11:50:00,17.54,17.54,17.51,17.51,33100.0,15.6094,15.6094,15.5827,15.5827,33100.0
2011-03-14 11:55:00,17.51,17.52,17.5,17.51,72100.0,15.5827,15.5916,15.5738,15.5827,72100.0
2011-03-14 12:00:00,17.51,17.55,17.51,17.53,37900.0,15.5827,15.6183,15.5827,15.6005,37900.0
2011-03-14 12:05:00,17.53,17.53,17.52,17.52,3600.0,15.6005,15.6005,15.5916,15.5916,3600.0
2011-03-14 12:10:00,17.52,17.53,17.51,17.52,63700.0,15.5916,15.6005,15.5827,15.5916,63700.0
2011-03-14 12:15:00,17.51,17.52,17.49,17.52,46600.0,15.5827,15.5916,15.5649,15.5916,46600.0
2011-03-14 12:20:00,17.52,17.55,17.52,17.54,20700.0,15.5916,15.6183,15.5916,15.6094,20700.0
2011-03-14 12:25:00,17.53,17.53,17.51,17.51,15800.0,15.6005,15.6005,15.5827,15.5827,15800.0
2011-03-14 12:30:00,17.51,17.53,17.51,17.51,54900.0,15.5827,15.6005,15.5827,15.5827,54900.0
2011-03-14 12:35:00,17.51,17.51,17.49,17.49,6100.0,15.5827,15.5827,15.5649,15.5649,6100.0
2011-03-14 12:40:00,17.49,17.51,17.48,17.5,26100.0,15.5649,15.5827,15.556,15.5738,26100.0
2011-03-14 12:45:00,17.5,17.51,17.48,17.5,18200.0,15.5738,15.5827,15.556,15.5738,18200.0
2011-03-14 12:50:00,17.5,17.51,17.49,17.5,6700.0,15.5738,15.5827,15.5649,15.5738,6700.0
2011-03-14 12:55:00,17.5,17.52,17.49,17.52,12000.0,15.5738,15.5916,15.5649,15.5916,12000.0
2011-03-14 13:00:00,17.52,17.53,17.52,17.52,5900.0,15.5916,15.6005,15.5916,15.5916,5900.0
2011-03-14 13:05:00,17.52,17.57,17.52,17.56,91700.0,15.5916,15.6361,15.5916,15.6272,91700.0
2011-03-14 13:10:00,17.57,17.59,17.56,17.59,26200.0,15.6361,15.6539,15.6272,15.6539,26200.0
2011-03-14 13:15:00,17.6,17.6,17.58,17.59,17600.0,15.6628,15.6628,15.645,15.6539,17600.0
2011-03-14 13:20:00,17.58,17.59,17.55,17.55,13800.0,15.645,15.6539,15.6183,15.6183,13800.0
2011-03-14 13:25:00,17.56,17.57,17.55,17.56,10500.0,15.6272,15.6361,15.6183,15.6272,10500.0
2011-03-14 13:30:00,17.56,17.57,17.55,17.55,12200.0,15.6272,15.6361,15.6183,15.6183,12200.0
2011-03-14 13:35:00,17.55,17.55,17.53,17.53,25300.0,15.6183,15.6183,15.6005,15.6005,25300.0
2011-03-14 13:40:00,17.53,17.56,17.53,17.55,17800.0,15.6005,15.6272,15.6005,15.6183,17800.0
2011-03-14 13:45:00,17.56,17.57,17.55,17.56,26000.0,15.6272,15.6361,15.6183,15.6272,26000.0
2011-03-14 13:50:00,17.56,17.58,17.56,17.58,29400.0,15.6272,15.645,15.6272,15.645,29400.0
2011-03-14 13:55:00,17.58,17.59,17.55,17.55,46200.0,15.645,15.6539,15.6183,15.6183,46200.0
2011-03-14 14:00:00,17.55,17.56,17.55,17.55,14300.0,15.6183,15.6272,15.6183,15.6183,14300.0
2011-03-14 14:05:00,17.55,17.62,17.55,17.61,22100.0,15.6183,15.6806,15.6183,15.6717,22100.0
2011-03-14 14:10:00,17.61,17.61,17.58,17.59,16200.0,15.6717,15.6717,15.645,15.6539,16200.0
2011-03-14 14:15:00,17.59,17.59,17.57,17.57,17500.0,15.6539,15.6539,15.6361,15.6361,17500.0
2011-03-14 14:20:00,17.58,17.63,17.57,17.62,22900.0,15.645,15.6895,15.6361,15.6806,22900.0
2011-03-14 14:25:00,17.62,17.63,17.59,17.63,45300.0,15.6806,15.6895,15.6539,15.6895,45300.0
2011-03-14 14:30:00,17.62,17.62,17.6,17.6,14900.0,15.6806,15.6806,15.6628,15.6628,14900.0
2011-03-14 14:35:00,17.59,17.6,17.58,17.58,17500.0,15.6539,15.6628,15.645,15.645,17500.0
2011-03-14 14:40:00,17.58,17.59,17.57,17.57,19300.0,15.645,15.6539,15.6361,15.6361,19300.0
2011-03-14 14:45:00,17.57,17.6,17.57,17.6,31000.0,15.6361,15.6628,15.6361,15.6628,31000.0
2011-03-14 14:50:00,17.6,17.61,17.57,17.58,26600.0,15.6628,15.6717,15.6361,15.645,26600.0
2011-03-14 14:55:00,17.57,17.6,17.57,17.59,9000.0,15.6361,15.6628,15.6361,15.6539,9000.0
2011-03-14 15:00:00,17.59,17.61,17.57,17.58,49500.0,15.6539,15.6717,15.6361,15.645,49500.0
2011-03-14 15:05:00,17.59,17.62,17.59,17.59,29700.0,15.6539,15.6806,15.6539,15.6539,29700.0
2011-03-14 15:10:00,17.59,17.63,17.59,17.63,23800.0,15.6539,15.6895,15.6539,15.6895,23800.0
2011-03-14 15:15:00,17.64,17.64,17.61,17.61,28400.0,15.6984,15.6984,15.6717,15.6717,28400.0
2011-03-14 15:20:00,17.61,17.63,17.6,17.62,46400.0,15.6717,15.6895,15.6628,15.6806,46400.0
2011-03-14 15:25:00,17.61,17.62,17.6,17.61,20500.0,15.6717,15.6806,15.6628,15.6717,20500.0
2011-03-14 15:30:00,17.61,17.63,17.6,17.62,170800.0,15.6717,15.6895,15.6628,15.6806,170800.0
2011-03-14 15:35:00,17.62,17.62,17.59,17.6,141500.0,15.6806,15.6806,15.6539,15.6628,141500.0
2011-03-14 15:40:00,17.61,17.67,17.6,17.65,127400.0,15.6717,15.7251,15.6628,15.7073,127400.0
2011-03-14 15:45:00,17.66,17.66,17.63,17.63,171900.0,15.7162,15.7162,15.6895,15.6895,171900.0
2011-03-14 15:50:00,17.63,17.65,17.62,17.63,191600.0,15.6895,15.7073,15.6806,15.6895,191600.0
2011-03-14 15:55:00,17.64,17.65,17.62,17.63,421400.0,15.6984,15.7073,15.6806,15.6895,421400.0
2011-03-15 09:30:00,17.02,17.33,16.98,17.15,180300.0,15.1466,15.4225,15.111,15.2623,180300.0
2011-03-15 09:35:00,17.17,17.29,17.13,17.27,130500.0,15.2801,15.3869,15.2445,15.3691,130500.0
2011-03-15 09:40:00,17.26,17.35,17.25,17.35,40800.0,15.3602,15.4403,15.3513,15.4403,40800.0
2011-03-15 09:45:00,17.35,17.36,17.3,17.35,37200.0,15.4403,15.4492,15.3958,15.4403,37200.0
2011-03-15 09:50:00,17.36,17.4,17.35,17.37,54000.0,15.4492,15.4848,15.4403,15.4581,54000.0
2011-03-15 09:55:00,17.37,17.37,17.31,17.32,48600.0,15.4581,15.4581,15.4047,15.4136,48600.0
2011-03-15 10:00:00,17.32,17.4,17.32,17.38,53500.0,15.4136,15.4848,15.4136,15.467,53500.0
2011-03-15 10:05:00,17.38,17.41,17.36,17.41,54000.0,15.467,15.4937,15.4492,15.4937,54000.0
2011-03-15 10:10:00,17.4,17.48,17.39,17.48,27300.0,15.4848,15.556,15.4759,15.556,27300.0
2011-03-15 10:15:00,17.47,17.47,17.41,17.45,87100.0,15.5471,15.5471,15.4937,15.5293,87100.0
2011-03-15 10:20:00,17.45,17.55,17.45,17.55,68100.0,15.5293,15.6183,15.5293,15.6183,68100.0
2011-03-15 10:25:00,17.56,17.61,17.56,17.61,111700.0,15.6272,15.6717,15.6272,15.6717,111700.0
2011-03-15 10:30:00,17.61,17.64,17.6,17.62,114800.0,15.6717,15.6984,15.6628,15.6806,114800.0
2011-03-15 10:35:00,17.62,17.67,17.62,17.66,43200.0,15.6806,15.7251,15.6806,15.7162,43200.0
2011-03-15 10:40:00,17.66,17.76,17.66,17.75,369000.0,15.7162,15.8051,15.7162,15.7962,369000.0
2011-03-15 10:45:00,17.74,17.75,17.67,17.69,152800.0,15.7874,15.7962,15.7251,15.7429,152800.0
2011-03-15 10:50:00,17.68,17.7,17.68,17.7,58100.0,15.734,15.7518,15.734,15.7518,58100.0
2011-03-15 10:55:00,17.7,17.71,17.67,17.71,250800.0,15.7518,15.7607,15.7251,15.7607,250800.0
2011-03-15 11:00:00,17.71,17.71,17.65,17.66,301500.0,15.7607,15.7607,15.7073,15.7162,301500.0
2011-03-15 11:05:00,17.65,17.67,17.64,17.67,127000.0,15.7073,15.7251,15.6984,15.7251,127000.0
2011-03-15 11:10:00,17.67,17.7,17.66,17.69,151200.0,15.7251,15.7518,15.7162,15.7429,151200.0
2011-03-15 11:15:00,17.7,17.73,17.67,17.73,37900.0,15.7518,15.7785,15.7251,15.7785,37900.0
2011-03-15 11:20:00,17.72,17.75,17.71,17.72,234600.0,15.7696,15.7962,15.7607,15.7696,234600.0
2011-03-15 11:25:00,17.72,17.75,17.72,17.75,99400.0,15.7696,15.7962,15.7696,15.7962,99400.0
2011-03-15 11:30:00,17.75,17.77,17.74,17.76,142000.0,15.7962,15.814,15.7874,15.8051,142000.0
2011-03-15 11:35:00,17.76,17.79,17.75,17.79,142400.0,15.8051,15.8318,15.7962,15.8318,142400.0
2011-03-15 11:40:00,17.79,17.82,17.79,17.8,111800.0,15.8318,15.8585,15.8318,15.8407,111800.0
2011-03-15 11:45:00,17.8,17.8,17.77,17.77,64000.0,15.8407,15.8407,15.814,15.814,64000.0
2011-03-15 11:50:00,17.77,17.78,17.74,17.78,65600.0,15.814,15.8229,15.7874,15.8229,65600.0
2011-03-15 11:55:00,17.78,17.81,17.78,17.8,20600.0,15.8229,15.8496,15.8229,15.8407,20600.0
2011-03-15 12:00:00,17.8,17.83,17.79,17.82,80000.0,15.8407,15.8674,15.8318,15.8585,80000.0
2011-03-15 12:05:00,17.82,17.83,17.81,17.83,37000.0,15.8585,15.8674,15.8496,15.8674,37000.0
2011-03-15 12:10:00,17.83,17.84,17.81,17.81,17500.0,15.8674,15.8763,15.8496,15.8496,17500.0
2011-03-15 12:15:00,17.8,17.82,17.79,17.8,10800.0,15.8407,15.8585,15.8318,15.8407,10800.0
2011-03-15 12:20:00,17.8,17.82,17.79,17.82,23500.0,15.8407,15.8585,15.8318,15.8585,23500.0
2011-03-15 12:25:00,17.82,17.85,17.82,17.84,24200.0,15.8585,15.8852,15.8585,15.8763,24200.0
2011-03-15 12:30:00,17.85,17.85,17.79,17.8,39300.0,15.8852,15.8852,15.8318,15.8407,39300.0
2011-03-15 12:35:00,17.81,17.83,17.8,17.81,18800.0,15.8496,15.8674,15.8407,15.8496,18800.0
2011-03-15 12:40:00,17.82,17.82,17.76,17.76,162800.0,15.8585,15.8585,15.8051,15.8051,162800.0
2011-03-15 12:45:00,17.77,17.77,17.75,17.76,96700.0,15.814,15.814,15.7962,15.8051,96700.0
2011-03-15 12:50:00,17.76,17.79,17.76,17.78,80500.0,15.8051,15.8318,15.8051,15.8229,80500.0
2011-03-15 12:55:00,17.78,17.8,17.77,17.78,25300.0,15.8229,15.8407,15.814,15.8229,25300.0
2011-03-15 13:00:00,17.79,17.79,17.76,17.77,52100.0,15.8318,15.8318,15.8051,15.814,52100.0
2011-03-15 13:05:00,17.76,17.78,17.76,17.76,48500.0,15.8051,15.8229,15.8051,15.8051,48500.0
2011-03-15 13:10:00,17.76,17.81,17.76,17.8,87100.0,15.8051,15.8496,15.8051,15.8407,87100.0
2011-03-15 13:15:00,17.8,17.81,17.78,17.78,18400.0,15.8407,15.8496,15.8229,15.8229,18400.0
2011-03-15 13:20:00,17.77,17.8,17.77,17.78,18600.0,15.814,15.8407,15.814,15.8229,18600.0
2011-03-15 13:25:00,17.78,17.79,17.76,17.76,49100.0,15.8229,15.8318,15.8051,15.8051,49100.0
2011-03-15 13:30:00,17.76,17.8,17.76,17.79,23800.0,15.8051,15.8407,15.8051,15.8318,23800.0
2011-03-15 13:35:00,17.8,17.8,17.77,17.78,20400.0,15.8407,15.8407,15.814,15.8229,20400.0
2011-03-15 13:40:00,17.79,17.81,17.77,17.77,30600.0,15.8318,15.8496,15.814,15.814,30600.0
2011-03-15 13:45:00,17.77,17.79,17.75,17.79,20300.0,15.814,15.8318,15.7962,15.8318,20300.0
2011-03-15 13:50:00,17.79,17.8,17.76,17.76,13200.0,15.8318,15.8407,15.8051,15.8051,13200.0
2011-03-15 13:55:00,17.76,17.79,17.76,17.79,10000.0,15.8051,15.8318,15.8051,15.8318,10000.0
2011-03-15 14:00:00,17.79,17.8,17.78,17.78,74400.0,15.8318,15.8407,15.8229,15.8229,74400.0
2011-03-15 14:05:00,17.79,17.8,17.79,17.79,20100.0,15.8318,15.8407,15.8318,15.8318,20100.0
2011-03-15 14:10:00,17.8,17.81,17.79,17.8,49200.0,15.8407,15.8496,15.8318,15.8407,49200.0
2011-03-15 14:15:00,17.8,17.82,17.76,17.76,84900.0,15.8407,15.8585,15.8051,15.8051,84900.0
2011-03-15 14:20:00,17.76,17.84,17.76,17.84,69000.0,15.8051,15.8763,15.8051,15.8763,69000.0
2011-03-15 14:25:00,17.84,17.87,17.81,17.86,27900.0,15.8763,15.903,15.8496,15.8941,27900.0
2011-03-15 14:30:00,17.86,17.86,17.84,17.84,42600.0,15.8941,15.8941,15.8763,15.8763,42600.0
2011-03-15 14:35:00,17.85,17.86,17.83,17.85,21500.0,15.8852,15.8941,15.8674,15.8852,21500.0
2011-03-15 14:40:00,17.85,17.88,17.84,17.88,54100.0,15.8852,15.9119,15.8763,15.9119,54100.0
2011-03-15 14:45:00,17.88,17.9,17.87,17.88,58700.0,15.9119,15.9297,15.903,15.9119,58700.0
2011-03-15 14:50:00,17.88,17.9,17.87,17.89,120900.0,15.9119,15.9297,15.903,15.9208,120900.0
2011-03-15 14:55:00,17.89,17.92,17.87,17.89,112200.0,15.9208,15.9475,15.903,15.9208,112200.0
2011-03-15 15:00:00,17.88,17.94,17.88,17.94,60000.0,15.9119,15.9653,15.9119,15.9653,60000.0
2011-03-15 15:05:00,17.94,17.95,17.93,17.95,178200.0,15.9653,15.9742,15.9564,15.9742,178200.0
2011-03-15 15:10:00,17.95,17.95,17.93,17.95,142700.0,15.9742,15.9742,15.9564,15.9742,142700.0
2011-03-15 15:15:00,17.94,17.97,17.93,17.96,53800.0,15.9653,15.992,15.9564,15.9831,53800.0
2011-03-15 15:20:00,17.96,17.99,17.95,17.97,62600.0,15.9831,16.0098,15.9742,15.992,62600.0
2011-03-15 15:25:00,17.97,17.98,17.96,17.96,15800.0,15.992,16.0009,15.9831,15.9831,15800.0
2011-03-15 15:30:00,17.96,17.96,17.92,17.93,69500.0,15.9831,15.9831,15.9475,15.9564,69500.0
2011-03-15 15:35:00,17.93,17.97,17.93,17.97,87800.0,15.9564,15.992,15.9564,15.992,87800.0
2011-03-15 15:40:00,17.97,18.02,17.96,17.99,210200.0,15.992,16.0365,15.9831,16.0098,210200.0
2011-03-15 15:45:00,17.99,18.0,17.95,17.96,218100.0,16.0098,16.0187,15.9742,15.9831,218100.0
2011-03-15 15:50:00,17.96,17.97,17.94,17.95,216400.0,15.9831,15.992,15.9653,15.9742,216400.0
2011-03-15 15:55:00,17.96,17.96,17.9,17.91,232500.0,15.9831,15.9831,15.9297,15.9386,232500.0
2011-03-16 09:30:00,17.82,17.82,17.72,17.77,62200.0,15.8585,15.8585,15.7696,15.814,62200.0
2011-03-16 09:35:00,17.77,17.8,17.77,17.77,41600.0,15.814,15.8407,15.814,15.814,41600.0
2011-03-16 09:40:00,17.75,17.8,17.69,17.79,113800.0,15.7962,15.8407,15.7429,15.8318,113800.0
2011-03-16 09:45:00,17.8,17.8,17.71,17.74,60100.0,15.8407,15.8407,15.7607,15.7874,60100.0
2011-03-16 09:50:00,17.74,17.82,17.74,17.82,109000.0,15.7874,15.8585,15.7874,15.8585,109000.0
2011-03-16 09:55:00,17.82,17.85,17.8,17.8,53500.0,15.8585,15.8852,15.8407,15.8407,53500.0
2011-03-16 10:00:00,17.79,17.85,17.79,17.85,28000.0,15.8318,15.8852,15.8318,15.8852,28000.0
2011-03-16 10:05:00,17.84,17.87,17.83,17.84,21000.0,15.8763,15.903,15.8674,15.8763,21000.0
2011-03-16 10:10:00,17.84,17.86,17.79,17.79,109700.0,15.8763,15.8941,15.8318,15.8318,109700.0
2011-03-16 10:15:00,17.79,17.82,17.77,17.81,30300.0,15.8318,15.8585,15.814,15.8496,30300.0
2011-03-16 10:20:00,17.81,17.81,17.77,17.79,22400.0,15.8496,15.8496,15.814,15.8318,22400.0
2011-03-16 10:25:00,17.79,17.83,17.78,17.81,44900.0,15.8318,15.8674,15.8229,15.8496,44900.0
2011-03-16 10:30:00,17.81,17.83,17.78,17.79,35900.0,15.8496,15.8674,15.8229,15.8318,35900.0
2011-03-16 10:35:00,17.79,17.83,17.77,17.83,29900.0,15.8318,15.8674,15.814,15.8674,29900.0
2011-03-16 10:40:00,17.83,17.84,17.81,17.82,16200.0,15.8674,15.8763,15.8496,15.8585,16200.0
2011-03-16 10:45:00,17.82,17.88,17.82,17.87,50800.0,15.8585,15.9119,15.8585,15.903,50800.0
2011-03-16 10:50:00,17.86,17.87,17.84,17.84,15700.0,15.8941,15.903,15.8763,15.8763,15700.0
2011-03-16 10:55:00,17.84,17.84,17.74,17.74,170900.0,15.8763,15.8763,15.7874,15.7874,170900.0
2011-03-16 11:00:00,17.74,17.74,17.6,17.68,261800.0,15.7874,15.7874,15.6628,15.734,261800.0
2011-03-16 11:05:00,17.68,17.76,17.57,17.74,163400.0,15.734,15.8051,15.6361,15.7874,163400.0
2011-03-16 11:10:00,17.75,17.79,17.69,17.75,111300.0,15.7962,15.8318,15.7429,15.7962,111300.0
2011-03-16 11:15:00,17.76,17.76,17.7,17.72,82100.0,15.8051,15.8051,15.7518,15.7696,82100.0
2011-03-16 11:20:00,17.72,17.74,17.68,17.7,51600.0,15.7696,15.7874,15.734,15.7518,51600.0
2011-03-16 11:25:00,17.71,17.77,17.7,17.76,86100.0,15.7607,15.814,15.7518,15.8051,86100.0
2011-03-16 11:30:00,17.76,17.79,17.74,17.78,26800.0,15.8051,15.8318,15.7874,15.8229,26800.0
2011-03-16 11:35:00,17.78,17.79,17.69,17.72,22000.0,15.8229,15.8318,15.7429,15.7696,22000.0
2011-03-16 11:40:00,17.72,17.77,17.71,17.74,50400.0,15.7696,15.814,15.7607,15.7874,50400.0
2011-03-16 11:45:00,17.74,17.74,17.7,17.74,77500.0,15.7874,15.7874,15.7518,15.7874,77500.0
2011-03-16 11:50:00,17.74,17.74,17.7,17.71,44900.0,15.7874,15.7874,15.7518,15.7607,44900.0
2011-03-16 11:55:00,17.7,17.73,17.69,17.71,114500.0,15.7518,15.7785,15.7429,15.7607,114500.0
2011-03-16 12:00:00,17.71,17.71,17.66,17.67,36200.0,15.7607,15.7607,15.7162,15.7251,36200.0
2011-03-16 12:05:00,17.66,17.68,17.65,17.68,33500.0,15.7162,15.734,15.7073,15.734,33500.0
2011-03-16 12:10:00,17.69,17.73,17.65,17.66,50800.0,15.7429,15.7785,15.7073,15.7162,50800.0
2011-03-16 12:15:00,17.66,17.67,17.62,17.64,154900.0,15.7162,15.7251,15.6806,15.6984,154900.0
2011-03-16 12:20:00,17.63,17.67,17.63,17.67,157900.0,15.6895,15.7251,15.6895,15.7251,157900.0
2011-03-16 12:25:00,17.68,17.7,17.67,17.69,36700.0,15.734,15.7518,15.7251,15.7429,36700.0
2011-03-16 12:30:00,17.7,17.71,17.65,17.68,56400.0,15.7518,15.7607,15.7073,15.734,56400.0
2011-03-16 12:35:00,17.67,17.69,17.65,17.66,98100.0,15.7251,15.7429,15.7073,15.7162,98100.0
2011-03-16 12:40:00,17.66,17.7,17.66,17.67,35000.0,15.7162,15.7518,15.7162,15.7251,35000.0
2011-03-16 12:45:00,17.66,17.75,17.66,17.72,311200.0,15.7162,15.7962,15.7162,15.7696,311200.0
2011-03-16 12:50:00,17.72,17.73,17.68,17.69,33600.0,15.7696,15.7785,15.734,15.7429,33600.0
2011-03-16 12:55:00,17.69,17.73,17.69,17.72,15700.0,15.7429,15.7785,15.7429,15.7696,15700.0
2011-03-16 13:00:00,17.72,17.74,17.72,17.73,26200.0,15.7696,15.7874,15.7696,15.7785,26200.0
2011-03-16 13:05:00,17.72,17.73,17.69,17.69,38200.0,15.7696,15.7785,15.7429,15.7429,38200.0
2011-03-16 13:10:00,17.69,17.69,17.66,17.68,32700.0,15.7429,15.7429,15.7162,15.734,32700.0
2011-03-16 13:15:00,17.68,17.69,17.67,17.69,25700.0,15.734,15.7429,15.7251,15.7429,25700.0
2011-03-16 13:20:00,17.7,17.71,17.65,17.65,47800.0,15.7518,15.7607,15.7073,15.7073,47800.0
2011-03-16 13:25:00,17.65,17.68,17.65,17.68,44600.0,15.7073,15.734,15.7073,15.734,44600.0
2011-03-16 13:30:00,17.67,17.68,17.62,17.63,24700.0,15.7251,15.734,15.6806,15.6895,24700.0
2011-03-16 13:35:00,17.63,17.64,17.6,17.62,61500.0,15.6895,15.6984,15.6628,15.6806,61500.0
2011-03-16 13:40:00,17.62,17.63,17.59,17.63,46900.0,15.6806,15.6895,15.6539,15.6895,46900.0
2011-03-16 13:45:00,17.64,17.64,17.61,17.64,45800.0,15.6984,15.6984,15.6717,15.6984,45800.0
2011-03-16 13:50:00,17.64,17.66,17.61,17.62,22600.0,15.6984,15.7162,15.6717,15.6806,22600.0
2011-03-16 13:55:00,17.63,17.64,17.61,17.61,17300.0,15.6895,15.6984,15.6717,15.6717,17300.0
2011-03-16 14:00:00,17.62,17.62,17.58,17.59,57100.0,15.6806,15.6806,15.645,15.6539,57100.0
2011-03-16 14:05:00,17.59,17.6,17.56,17.57,50400.0,15.6539,15.6628,15.6272,15.6361,50400.0
2011-03-16 14:10:00,17.57,17.57,17.48,17.53,140300.0,15.6361,15.6361,15.556,15.6005,140300.0
2011-03-16 14:15:00,17.53,17.53,17.45,17.45,52200.0,15.6005,15.6005,15.5293,15.5293,52200.0
2011-03-16 14:20:00,17.45,17.53,17.45,17.52,59600.0,15.5293,15.6005,15.5293,15.5916,59600.0
2011-03-16 14:25:00,17.52,17.57,17.52,17.54,27700.0,15.5916,15.6361,15.5916,15.6094,27700.0
2011-03-16 14:30:00,17.55,17.6,17.54,17.58,51700.0,15.6183,15.6628,15.6094,15.645,51700.0
2011-03-16 14:35:00,17.57,17.66,17.57,17.66,66100.0,15.6361,15.7162,15.6361,15.7162,66100.0
2011-03-16 14:40:00,17.66,17.72,17.64,17.66,85700.0,15.7162,15.7696,15.6984,15.7162,85700.0
2011-03-16 14:45:00,17.66,17.71,17.64,17.69,89600.0,15.7162,15.7607,15.6984,15.7429,89600.0
2011-03-16 14:50:00,17.69,17.72,17.67,17.7,33000.0,15.7429,15.7696,15.7251,15.7518,33000.0
2011-03-16 14:55:00,17.7,17.73,17.69,17.69,47600.0,15.7518,15.7785,15.7429,15.7429,47600.0
2011-03-16 15:00:00,17.7,17.72,17.68,17.72,51900.0,15.7518,15.7696,15.734,15.7696,51900.0
2011-03-16 15:05:00,17.71,17.71,17.67,17.7,42800.0,15.7607,15.7607,15.7251,15.7518,42800.0
2011-03-16 15:10:00,17.69,17.71,17.65,17.65,37000.0,15.7429,15.7607,15.7073,15.7073,37000.0
2011-03-16 15:15:00,17.64,17.68,17.64,17.66,59700.0,15.6984,15.734,15.6984,15.7162,59700.0
2011-03-16 15:20:00,17.67,17.7,17.66,17.67,98500.0,15.7251,15.7518,15.7162,15.7251,98500.0
2011-03-16 15:25:00,17.66,17.7,17.61,17.63,132900.0,15.7162,15.7518,15.6717,15.6895,132900.0
2011-03-16 15:30:00,17.63,17.64,17.59,17.61,111500.0,15.6895,15.6984,15.6539,15.6717,111500.0
2011-03-16 15:35:00,17.61,17.64,17.6,17.6,68300.0,15.6717,15.6984,15.6628,15.6628,68300.0
2011-03-16 15:40:00,17.59,17.63,17.58,17.62,131900.0,15.6539,15.6895,15.645,15.6806,131900.0
2011-03-16 15:45:00,17.62,17.62,17.56,17.59,318300.0,15.6806,15.6806,15.6272,15.6539,318300.0
2011-03-16 15:50:00,17.59,17.59,17.55,17.55,480100.0,15.6539,15.6539,15.6183,15.6183,480100.0
2011-03-16 15:55:00,17.55,17.56,17.53,17.53,787900.0,15.6183,15.6272,15.6005,15.6005,787900.0
2011-03-17 09:30:00,17.86,17.91,17.8,17.8,60200.0,15.8941,15.9386,15.8407,15.8407,60200.0
2011-03-17 09:35:00,17.8,17.85,17.74,17.84,144900.0,15.8407,15.8852,15.7874,15.8763,144900.0
2011-03-17 09:40:00,17.85,17.85,17.74,17.77,114500.0,15.8852,15.8852,15.7874,15.814,114500.0
2011-03-17 09:45:00,17.77,17.77,17.71,17.73,214600.0,15.814,15.814,15.7607,15.7785,214600.0
2011-03-17 09:50:00,17.73,17.78,17.73,17.74,32800.0,15.7785,15.8229,15.7785,15.7874,32800.0
2011-03-17 09:55:00,17.74,17.79,17.73,17.75,23100.0,15.7874,15.8318,15.7785,15.7962,23100.0
2011-03-17 10:00:00,17.76,17.82,17.74,17.76,87800.0,15.8051,15.8585,15.7874,15.8051,87800.0
2011-03-17 10:05:00,17.75,17.79,17.74,17.79,24300.0,15.7962,15.8318,15.7874,15.8318,24300.0
2011-03-17 10:10:00,17.79,17.79,17.76,17.76,6700.0,15.8318,15.8318,15.8051,15.8051,6700.0
2011-03-17 10:15:00,17.78,17.83,17.77,17.82,25200.0,15.8229,15.8674,15.814,15.8585,25200.0
2011-03-17 10:20:00,17.83,17.83,17.78,17.79,87300.0,15.8674,15.8674,15.8229,15.8318,87300.0
2011-03-17 10:25:00,17.8,17.83,17.8,17.83,18300.0,15.8407,15.8674,15.8407,15.8674,18300.0
2011-03-17 10:30:00,17.82,17.83,17.81,17.81,75100.0,15.8585,15.8674,15.8496,15.8496,75100.0
2011-03-17 10:35:00,17.82,17.85,17.81,17.83,90400.0,15.8585,15.8852,15.8496,15.8674,90400.0
2011-03-17 10:40:00,17.82,17.82,17.77,17.78,51400.0,15.8585,15.8585,15.814,15.8229,51400.0
2011-03-17 10:45:00,17.78,17.8,17.77,17.8,87900.0,15.8229,15.8407,15.814,15.8407,87900.0
2011-03-17 10:50:00,17.79,17.8,17.75,17.78,52800.0,15.8318,15.8407,15.7962,15.8229,52800.0
2011-03-17 10:55:00,17.78,17.78,17.75,17.77,23400.0,15.8229,15.8229,15.7962,15.814,23400.0
2011-03-17 11:00:00,17.78,17.8,17.78,17.79,15700.0,15.8229,15.8407,15.8229,15.8318,15700.0
2011-03-17 11:05:00,17.8,17.81,17.8,17.8,14800.0,15.8407,15.8496,15.8407,15.8407,14800.0
2011-03-17 11:10:00,17.79,17.8,17.75,17.75,19300.0,15.8318,15.8407,15.7962,15.7962,19300.0
2011-03-17 11:15:00,17.75,17.75,17.71,17.72,32300.0,15.7962,15.7962,15.7607,15.7696,32300.0
2011-03-17 11:20:00,17.72,17.73,17.69,17.7,79600.0,15.7696,15.7785,15.7429,15.7518,79600.0
2011-03-17 11:25:00,17.69,17.69,17.67,17.68,54400.0,15.7429,15.7429,15.7251,15.734,54400.0
2011-03-17 11:30:00,17.68,17.72,17.67,17.71,14000.0,15.734,15.7696,15.7251,15.7607,14000.0
2011-03-17 11:35:00,17.72,17.72,17.71,17.71,3600.0,15.7696,15.7696,15.7607,15.7607,3600.0
2011-03-17 11:40:00,17.72,17.73,17.71,17.71,7200.0,15.7696,15.7785,15.7607,15.7607,7200.0
2011-03-17 11:45:00,17.7,17.7,17.67,17.68,28300.0,15.7518,15.7518,15.7251,15.734,28300.0
2011-03-17 11:50:00,17.67,17.71,17.66,17.71,26100.0,15.7251,15.7607,15.7162,15.7607,26100.0
2011-03-17 11:55:00,17.7,17.71,17.68,17.68,22500.0,15.7518,15.7607,15.734,15.734,22500.0
2011-03-17 12:00:00,17.68,17.7,17.68,17.69,49000.0,15.734,15.7518,15.734,15.7429,49000.0
2011-03-17 12:05:00,17.7,17.71,17.69,17.71,9000.0,15.7518,15.7607,15.7429,15.7607,9000.0
2011-03-17 12:10:00,17.72,17.74,17.72,17.73,40100.0,15.7696,15.7874,15.7696,15.7785,40100.0
2011-03-17 12:15:00,17.73,17.74,17.72,17.72,10100.0,15.7785,15.7874,15.7696,15.7696,10100.0
2011-03-17 12:20:00,17.72,17.73,17.72,17.72,9600.0,15.7696,15.7785,15.7696,15.7696,9600.0
2011-03-17 12:25:00,17.72,17.74,17.72,17.72,7800.0,15.7696,15.7874,15.7696,15.7696,7800.0
2011-03-17 12:30:00,17.72,17.74,17.72,17.74,18300.0,15.7696,15.7874,15.7696,15.7874,18300.0
2011-03-17 12:35:00,17.73,17.73,17.72,17.72,8300.0,15.7785,15.7785,15.7696,15.7696,8300.0
2011-03-17 12:40:00,17.72,17.73,17.72,17.73,3200.0,15.7696,15.7785,15.7696,15.7785,3200.0
2011-03-17 12:45:00,17.72,17.72,17.7,17.71,30800.0,15.7696,15.7696,15.7518,15.7607,30800.0
2011-03-17 12:50:00,17.7,17.72,17.7,17.72,2700.0,15.7518,15.7696,15.7518,15.7696,2700.0
2011-03-17 12:55:00,17.72,17.73,17.72,17.72,3100.0,15.7696,15.7785,15.7696,15.7696,3100.0
2011-03-17 13:00:00,17.72,17.72,17.71,17.72,9000.0,15.7696,15.7696,15.7607,15.7696,9000.0
2011-03-17 13:05:00,17.73,17.74,17.73,17.73,9100.0,15.7785,15.7874,15.7785,15.7785,9100.0
2011-03-17 13:10:00,17.74,17.76,17.73,17.75,53500.0,15.7874,15.8051,15.7785,15.7962,53500.0
2011-03-17 13:15:00,17.76,17.76,17.73,17.73,12700.0,15.8051,15.8051,15.7785,15.7785,12700.0
2011-03-17 13:20:00,17.73,17.73,17.71,17.71,30200.0,15.7785,15.7785,15.7607,15.7607,30200.0
2011-03-17 13:25:00,17.71,17.71,17.67,17.67,31300.0,15.7607,15.7607,15.7251,15.7251,31300.0
2011-03-17 13:30:00,17.67,17.69,17.66,17.69,47600.0,15.7251,15.7429,15.7162,15.7429,47600.0
2011-03-17 13:35:00,17.69,17.7,17.67,17.68,22000.0,15.7429,15.7518,15.7251,15.734,22000.0
2011-03-17 13:40:00,17.68,17.68,17.65,17.65,22300.0,15.734,15.734,15.7073,15.7073,22300.0
2011-03-17 13:45:00,17.65,17.66,17.64,17.65,17800.0,15.7073,15.7162,15.6984,15.7073,17800.0
2011-03-17 13:50:00,17.65,17.65,17.61,17.61,42200.0,15.7073,15.7073,15.6717,15.6717,42200.0
2011-03-17 13:55:00,17.62,17.64,17.62,17.63,42900.0,15.6806,15.6984,15.6806,15.6895,42900.0
2011-03-17 14:00:00,17.63,17.64,17.62,17.64,10400.0,15.6895,15.6984,15.6806,15.6984,10400.0
2011-03-17 14:05:00,17.64,17.65,17.62,17.62,30900.0,15.6984,15.7073,15.6806,15.6806,30900.0
2011-03-17 14:10:00,17.62,17.62,17.6,17.61,35100.0,15.6806,15.6806,15.6628,15.6717,35100.0
2011-03-17 14:15:00,17.61,17.64,17.61,17.62,43800.0,15.6717,15.6984,15.6717,15.6806,43800.0
2011-03-17 14:20:00,17.63,17.63,17.61,17.62,17900.0,15.6895,15.6895,15.6717,15.6806,17900.0
2011-03-17 14:25:00,17.62,17.64,17.61,17.64,13100.0,15.6806,15.6984,15.6717,15.6984,13100.0
2011-03-17 14:30:00,17.63,17.66,17.63,17.66,18100.0,15.6895,15.7162,15.6895,15.7162,18100.0
2011-03-17 14:35:00,17.66,17.67,17.65,17.65,21500.0,15.7162,15.7251,15.7073,15.7073,21500.0
2011-03-17 14:40:00,17.65,17.67,17.64,17.67,64500.0,15.7073,15.7251,15.6984,15.7251,64500.0
2011-03-17 14:45:00,17.67,17.69,17.67,17.68,24700.0,15.7251,15.7429,15.7251,15.734,24700.0
2011-03-17 14:50:00,17.68,17.7,17.68,17.7,21400.0,15.734,15.7518,15.734,15.7518,21400.0
2011-03-17 14:55:00,17.71,17.71,17.67,17.68,36600.0,15.7607,15.7607,15.7251,15.734,36600.0
2011-03-17 15:00:00,17.68,17.7,17.67,17.7,75200.0,15.734,15.7518,15.7251,15.7518,75200.0
2011-03-17 15:05:00,17.7,17.71,17.7,17.7,17300.0,15.7518,15.7607,15.7518,15.7518,17300.0
2011-03-17 15:10:00,17.7,17.71,17.7,17.71,18100.0,15.7518,15.7607,15.7518,15.7607,18100.0
2011-03-17 15:15:00,17.7,17.7,17.66,17.68,42500.0,15.7518,15.7518,15.7162,15.734,42500.0
2011-03-17 15:20:00,17.68,17.7,17.68,17.69,41800.0,15.734,15.7518,15.734,15.7429,41800.0
2011-03-17 15:25:00,17.68,17.68,17.64,17.64,38300.0,15.734,15.734,15.6984,15.6984,38300.0
2011-03-17 15:30:00,17.64,17.66,17.63,17.64,95100.0,15.6984,15.7162,15.6895,15.6984,95100.0
2011-03-17 15:35:00,17.64,17.67,17.63,17.66,49100.0,15.6984,15.7251,15.6895,15.7162,49100.0
2011-03-17 15:40:00,17.67,17.67,17.64,17.66,143800.0,15.7251,15.7251,15.6984,15.7162,143800.0
2011-03-17 15:45:00,17.65,17.68,17.63,17.64,1456400.0,15.7073,15.734,15.6895,15.6984,1456400.0
2011-03-17 15:50:00,17.64,17.66,17.63,17.66,103800.0,15.6984,15.7162,15.6895,15.7162,103800.0
2011-03-17 15:55:00,17.66,17.66,17.63,17.63,217000.0,15.7162,15.7162,15.6895,15.6895,217000.0
2011-03-18 09:30:00,17.85,17.85,17.77,17.77,19900.0,15.9143,15.9143,15.843,15.843,19900.0
2011-03-18 09:35:00,17.78,17.79,17.74,17.78,73400.0,15.8519,15.8608,15.8162,15.8519,73400.0
2011-03-18 09:40:00,17.78,17.82,17.76,17.8,71700.0,15.8519,15.8876,15.8341,15.8697,71700.0
2011-03-18 09:45:00,17.8,17.81,17.76,17.76,24900.0,15.8697,15.8787,15.8341,15.8341,24900.0
2011-03-18 09:50:00,17.77,17.8,17.75,17.79,46600.0,15.843,15.8697,15.8252,15.8608,46600.0
2011-03-18 09:55:00,17.79,17.79,17.72,17.73,29700.0,15.8608,15.8608,15.7984,15.8073,29700.0
2011-03-18 10:00:00,17.75,17.75,17.71,17.71,36100.0,15.8252,15.8252,15.7895,15.7895,36100.0
2011-03-18 10:05:00,17.71,17.72,17.67,17.7,65500.0,15.7895,15.7984,15.7538,15.7806,65500.0
2011-03-18 10:10:00,17.69,17.71,17.67,17.7,82000.0,15.7717,15.7895,15.7538,15.7806,82000.0
2011-03-18 10:15:00,17.71,17.73,17.69,17.7,16400.0,15.7895,15.8073,15.7717,15.7806,16400.0
2011-03-18 10:20:00,17.7,17.71,17.69,17.71,15000.0,15.7806,15.7895,15.7717,15.7895,15000.0
2011-03-18 10:25:00,17.71,17.71,17.68,17.68,47900.0,15.7895,15.7895,15.7628,15.7628,47900.0
2011-03-18 10:30:00,17.68,17.71,17.67,17.7,41300.0,15.7628,15.7895,15.7538,15.7806,41300.0
2011-03-18 10:35:00,17.71,17.73,17.71,17.73,26400.0,15.7895,15.8073,15.7895,15.8073,26400.0
2011-03-18 10:40:00,17.73,17.75,17.72,17.74,27300.0,15.8073,15.8252,15.7984,15.8162,27300.0
2011-03-18 10:45:00,17.75,17.76,17.74,17.76,29300.0,15.8252,15.8341,15.8162,15.8341,29300.0
2011-03-18 10:50:00,17.75,17.77,17.74,17.75,34600.0,15.8252,15.843,15.8162,15.8252,34600.0
2011-03-18 10:55:00,17.74,17.75,17.71,17.75,29600.0,15.8162,15.8252,15.7895,15.8252,29600.0
2011-03-18 11:00:00,17.75,17.78,17.74,17.75,47800.0,15.8252,15.8519,15.8162,15.8252,47800.0
2011-03-18 11:05:00,17.75,17.76,17.73,17.73,25100.0,15.8252,15.8341,15.8073,15.8073,25100.0
2011-03-18 11:10:00,17.73,17.76,17.73,17.75,21800.0,15.8073,15.8341,15.8073,15.8252,21800.0
2011-03-18 11:15:00,17.76,17.77,17.74,17.74,20600.0,15.8341,15.843,15.8162,15.8162,20600.0
2011-03-18 11:20:00,17.75,17.75,17.72,17.74,41000.0,15.8252,15.8252,15.7984,15.8162,41000.0
2011-03-18 11:25:00,17.74,17.75,17.7,17.7,77100.0,15.8162,15.8252,15.7806,15.7806,77100.0
2011-03-18 11:30:00,17.7,17.73,17.69,17.72,49900.0,15.7806,15.8073,15.7717,15.7984,49900.0
2011-03-18 11:35:00,17.73,17.75,17.71,17.73,33400.0,15.8073,15.8252,15.7895,15.8073,33400.0
2011-03-18 11:40:00,17.74,17.76,17.67,17.68,377500.0,15.8162,15.8341,15.7538,15.7628,377500.0
2011-03-18 11:45:00,17.69,17.69,17.66,17.68,42000.0,15.7717,15.7717,15.7449,15.7628,42000.0
2011-03-18 11:50:00,17.68,17.7,17.68,17.69,20200.0,15.7628,15.7806,15.7628,15.7717,20200.0
2011-03-18 11:55:00,17.69,17.7,17.68,17.7,29900.0,15.7717,15.7806,15.7628,15.7806,29900.0
2011-03-18 12:00:00,17.69,17.71,17.69,17.71,156700.0,15.7717,15.7895,15.7717,15.7895,156700.0
2011-03-18 12:05:00,17.7,17.74,17.7,17.74,39600.0,15.7806,15.8162,15.7806,15.8162,39600.0
2011-03-18 12:10:00,17.74,17.74,17.69,17.71,37300.0,15.8162,15.8162,15.7717,15.7895,37300.0
2011-03-18 12:15:00,17.72,17.72,17.7,17.7,22900.0,15.7984,15.7984,15.7806,15.7806,22900.0
2011-03-18 12:20:00,17.7,17.75,17.7,17.73,45400.0,15.7806,15.8252,15.7806,15.8073,45400.0
2011-03-18 12:25:00,17.74,17.75,17.71,17.72,38900.0,15.8162,15.8252,15.7895,15.7984,38900.0
2011-03-18 12:30:00,17.72,17.73,17.72,17.72,24200.0,15.7984,15.8073,15.7984,15.7984,24200.0
2011-03-18 12:35:00,17.72,17.73,17.7,17.7,17900.0,15.7984,15.8073,15.7806,15.7806,17900.0
2011-03-18 12:40:00,17.71,17.72,17.69,17.7,39400.0,15.7895,15.7984,15.7717,15.7806,39400.0
2011-03-18 12:45:00,17.7,17.74,17.7,17.73,25200.0,15.7806,15.8162,15.7806,15.8073,25200.0
2011-03-18 12:50:00,17.73,17.73,17.71,17.71,22100.0,15.8073,15.8073,15.7895,15.7895,22100.0
2011-03-18 12:55:00,17.71,17.74,17.71,17.72,19700.0,15.7895,15.8162,15.7895,15.7984,19700.0
2011-03-18 13:00:00,17.73,17.74,17.73,17.73,28200.0,15.8073,15.8162,15.8073,15.8073,28200.0
2011-03-18 13:05:00,17.73,17.76,17.73,17.76,13800.0,15.8073,15.8341,15.8073,15.8341,13800.0
2011-03-18 13:10:00,17.76,17.76,17.75,17.76,13600.0,15.8341,15.8341,15.8252,15.8341,13600.0
2011-03-18 13:15:00,17.76,17.8,17.75,17.8,27300.0,15.8341,15.8697,15.8252,15.8697,27300.0
2011-03-18 13:20:00,17.8,17.8,17.76,17.78,55300.0,15.8697,15.8697,15.8341,15.8519,55300.0
2011-03-18 13:25:00,17.77,17.78,17.75,17.77,34700.0,15.843,15.8519,15.8252,15.843,34700.0
2011-03-18 13:30:00,17.78,17.78,17.76,17.78,33700.0,15.8519,15.8519,15.8341,15.8519,33700.0
2011-03-18 13:35:00,17.78,17.81,17.77,17.81,30600.0,15.8519,15.8787,15.843,15.8787,30600.0
2011-03-18 13:40:00,17.81,17.81,17.79,17.79,91200.0,15.8787,15.8787,15.8608,15.8608,91200.0
2011-03-18 13:45:00,17.8,17.81,17.78,17.79,42400.0,15.8697,15.8787,15.8519,15.8608,42400.0
2011-03-18 13:50:00,17.79,17.8,17.77,17.78,35500.0,15.8608,15.8697,15.843,15.8519,35500.0
2011-03-18 13:55:00,17.77,17.8,17.77,17.79,22000.0,15.843,15.8697,15.843,15.8608,22000.0
2011-03-18 14:00:00,17.78,17.79,17.77,17.78,14300.0,15.8519,15.8608,15.843,15.8519,14300.0
2011-03-18 14:05:00,17.77,17.78,17.77,17.78,47100.0,15.843,15.8519,15.843,15.8519,47100.0
2011-03-18 14:10:00,17.78,17.79,17.76,17.77,85600.0,15.8519,15.8608,15.8341,15.843,85600.0
2011-03-18 14:15:00,17.78,17.78,17.72,17.72,116100.0,15.8519,15.8519,15.7984,15.7984,116100.0
2011-03-18 14:20:00,17.71,17.76,17.71,17.75,47200.0,15.7895,15.8341,15.7895,15.8252,47200.0
2011-03-18 14:25:00,17.75,17.76,17.74,17.76,26400.0,15.8252,15.8341,15.8162,15.8341,26400.0
2011-03-18 14:30:00,17.76,17.77,17.72,17.73,70500.0,15.8341,15.843,15.7984,15.8073,70500.0
2011-03-18 14:35:00,17.73,17.77,17.73,17.77,74100.0,15.8073,15.843,15.8073,15.843,74100.0
2011-03-18 14:40:00,17.76,17.77,17.75,17.75,53700.0,15.8341,15.843,15.8252,15.8252,53700.0
2011-03-18 14:45:00,17.75,17.76,17.74,17.75,49000.0,15.8252,15.8341,15.8162,15.8252,49000.0
2011-03-18 14:50:00,17.74,17.77,17.74,17.76,58500.0,15.8162,15.843,15.8162,15.8341,58500.0
2011-03-18 14:55:00,17.76,17.76,17.7,17.72,176400.0,15.8341,15.8341,15.7806,15.7984,176400.0
2011-03-18 15:00:00,17.72,17.74,17.71,17.72,94600.0,15.7984,15.8162,15.7895,15.7984,94600.0
2011-03-18 15:05:00,17.73,17.74,17.72,17.73,72100.0,15.8073,15.8162,15.7984,15.8073,72100.0
2011-03-18 15:10:00,17.74,17.75,17.71,17.72,159300.0,15.8162,15.8252,15.7895,15.7984,159300.0
2011-03-18 15:15:00,17.71,17.73,17.7,17.73,143600.0,15.7895,15.8073,15.7806,15.8073,143600.0
2011-03-18 15:20:00,17.73,17.75,17.73,17.74,81200.0,15.8073,15.8252,15.8073,15.8162,81200.0
2011-03-18 15:25:00,17.75,17.75,17.73,17.74,116800.0,15.8252,15.8252,15.8073,15.8162,116800.0
2011-03-18 15:30:00,17.74,17.77,17.73,17.77,154800.0,15.8162,15.843,15.8073,15.843,154800.0
2011-03-18 15:35:00,17.76,17.77,17.76,17.77,88000.0,15.8341,15.843,15.8341,15.843,88000.0
2011-03-18 15:40:00,17.76,17.78,17.75,17.75,266300.0,15.8341,15.8519,15.8252,15.8252,266300.0
2011-03-18 15:45:00,17.76,17.78,17.76,17.77,261200.0,15.8341,15.8519,15.8341,15.843,261200.0
2011-03-18 15:50:00,17.77,17.79,17.76,17.78,362700.0,15.843,15.8608,15.8341,15.8519,362700.0
2011-03-18 15:55:00,17.78,17.78,17.76,17.76,602300.0,15.8519,15.8519,15.8341,15.8341,602300.0
2011-03-21 09:30:00,18.04,18.07,17.98,18.07,56700.0,16.0837,16.1105,16.0302,16.1105,56700.0
2011-03-21 09:35:00,18.08,18.08,18.02,18.04,75100.0,16.1194,16.1194,16.0659,16.0837,75100.0
2011-03-21 09:40:00,18.04,18.06,18.03,18.04,55300.0,16.0837,16.1015,16.0748,16.0837,55300.0
2011-03-21 09:45:00,18.05,18.09,18.04,18.05,24800.0,16.0926,16.1283,16.0837,16.0926,24800.0
2011-03-21 09:50:00,18.05,18.07,18.02,18.02,38300.0,16.0926,16.1105,16.0659,16.0659,38300.0
2011-03-21 09:55:00,18.02,18.02,17.99,17.99,41100.0,16.0659,16.0659,16.0391,16.0391,41100.0
2011-03-21 10:00:00,17.99,18.0,17.95,17.97,162700.0,16.0391,16.0481,16.0035,16.0213,162700.0
2011-03-21 10:05:00,17.96,18.02,17.96,17.99,54900.0,16.0124,16.0659,16.0124,16.0391,54900.0
2011-03-21 10:10:00,17.99,18.0,17.95,17.96,117400.0,16.0391,16.0481,16.0035,16.0124,117400.0
2011-03-21 10:15:00,17.96,17.96,17.91,17.91,122400.0,16.0124,16.0124,15.9678,15.9678,122400.0
2011-03-21 10:20:00,17.91,17.95,17.89,17.94,106000.0,15.9678,16.0035,15.95,15.9946,106000.0
2011-03-21 10:25:00,17.94,17.95,17.94,17.95,39000.0,15.9946,16.0035,15.9946,16.0035,39000.0
2011-03-21 10:30:00,17.95,17.95,17.93,17.94,40900.0,16.0035,16.0035,15.9856,15.9946,40900.0
2011-03-21 10:35:00,17.95,17.99,17.95,17.97,25100.0,16.0035,16.0391,16.0035,16.0213,25100.0
2011-03-21 10:40:00,17.97,17.99,17.97,17.99,39600.0,16.0213,16.0391,16.0213,16.0391,39600.0
2011-03-21 10:45:00,17.99,17.99,17.97,17.98,23400.0,16.0391,16.0391,16.0213,16.0302,23400.0
2011-03-21 10:50:00,17.99,17.99,17.98,17.99,18700.0,16.0391,16.0391,16.0302,16.0391,18700.0
2011-03-21 10:55:00,17.99,18.02,17.99,18.02,48500.0,16.0391,16.0659,16.0391,16.0659,48500.0
2011-03-21 11:00:00,18.02,18.04,18.01,18.02,93100.0,16.0659,16.0837,16.057,16.0659,93100.0
2011-03-21 11:05:00,18.02,18.03,18.01,18.01,32600.0,16.0659,16.0748,16.057,16.057,32600.0
2011-03-21 11:10:00,18.0,18.02,18.0,18.02,49500.0,16.0481,16.0659,16.0481,16.0659,49500.0
2011-03-21 11:15:00,18.02,18.04,18.01,18.04,80300.0,16.0659,16.0837,16.057,16.0837,80300.0
2011-03-21 11:20:00,18.04,18.04,18.03,18.03,17700.0,16.0837,16.0837,16.0748,16.0748,17700.0
2011-03-21 11:25:00,18.03,18.04,18.03,18.03,12600.0,16.0748,16.0837,16.0748,16.0748,12600.0
2011-03-21 11:30:00,18.04,18.04,18.03,18.03,17000.0,16.0837,16.0837,16.0748,16.0748,17000.0
2011-03-21 11:35:00,18.04,18.04,18.02,18.02,20200.0,16.0837,16.0837,16.0659,16.0659,20200.0
2011-03-21 11:40:00,18.03,18.04,18.02,18.04,27500.0,16.0748,16.0837,16.0659,16.0837,27500.0
2011-03-21 11:45:00,18.03,18.05,18.03,18.05,12300.0,16.0748,16.0926,16.0748,16.0926,12300.0
2011-03-21 11:50:00,18.05,18.05,18.03,18.04,36300.0,16.0926,16.0926,16.0748,16.0837,36300.0
2011-03-21 11:55:00,18.03,18.04,18.03,18.03,35800.0,16.0748,16.0837,16.0748,16.0748,35800.0
2011-03-21 12:00:00,18.03,18.04,18.03,18.04,6200.0,16.0748,16.0837,16.0748,16.0837,6200.0
2011-03-21 12:05:00,18.04,18.05,18.04,18.04,11600.0,16.0837,16.0926,16.0837,16.0837,11600.0
2011-03-21 12:10:00,18.04,18.05,18.04,18.04,8900.0,16.0837,16.0926,16.0837,16.0837,8900.0
2011-03-21 12:15:00,18.04,18.05,18.04,18.04,6300.0,16.0837,16.0926,16.0837,16.0837,6300.0
2011-03-21 12:20:00,18.05,18.05,18.04,18.05,10400.0,16.0926,16.0926,16.0837,16.0926,10400.0
2011-03-21 12:25:00,18.05,18.06,18.05,18.06,3700.0,16.0926,16.1015,16.0926,16.1015,3700.0
2011-03-21 12:30:00,18.05,18.07,18.05,18.06,110100.0,16.0926,16.1105,16.0926,16.1015,110100.0
2011-03-21 12:35:00,18.07,18.07,18.04,18.05,47400.0,16.1105,16.1105,16.0837,16.0926,47400.0
2011-03-21 12:40:00,18.05,18.05,18.04,18.04,6400.0,16.0926,16.0926,16.0837,16.0837,6400.0
2011-03-21 12:45:00,18.04,18.05,18.03,18.04,6100.0,16.0837,16.0926,16.0748,16.0837,6100.0
2011-03-21 12:50:00,18.04,18.04,18.02,18.03,11000.0,16.0837,16.0837,16.0659,16.0748,11000.0
2011-03-21 12:55:00,18.03,18.04,18.02,18.03,16800.0,16.0748,16.0837,16.0659,16.0748,16800.0
2011-03-21 13:00:00,18.02,18.02,18.01,18.02,10200.0,16.0659,16.0659,16.057,16.0659,10200.0
2011-03-21 13:05:00,18.01,18.03,18.01,18.01,9800.0,16.057,16.0748,16.057,16.057,9800.0
2011-03-21 13:10:00,18.01,18.02,18.01,18.01,4400.0,16.057,16.0659,16.057,16.057,4400.0
2011-03-21 13:15:00,18.02,18.02,18.0,18.01,14300.0,16.0659,16.0659,16.0481,16.057,14300.0
2011-03-21 13:20:00,18.0,18.01,18.0,18.01,3000.0,16.0481,16.057,16.0481,16.057,3000.0
2011-03-21 13:25:00,18.0,18.0,17.96,17.98,29200.0,16.0481,16.0481,16.0124,16.0302,29200.0
2011-03-21 13:30:00,17.98,17.98,17.96,17.96,18000.0,16.0302,16.0302,16.0124,16.0124,18000.0
2011-03-21 13:35:00,17.97,17.98,17.97,17.97,5100.0,16.0213,16.0302,16.0213,16.0213,5100.0
2011-03-21 13:40:00,17.98,17.98,17.96,17.96,7300.0,16.0302,16.0302,16.0124,16.0124,7300.0
2011-03-21 13:45:00,17.97,18.01,17.96,17.99,131400.0,16.0213,16.057,16.0124,16.0391,131400.0
2011-03-21 13:50:00,17.98,17.99,17.98,17.98,2000.0,16.0302,16.0391,16.0302,16.0302,2000.0
2011-03-21 13:55:00,17.99,18.01,17.99,18.0,26600.0,16.0391,16.057,16.0391,16.0481,26600.0
2011-03-21 14:00:00,18.0,18.02,18.0,18.02,29500.0,16.0481,16.0659,16.0481,16.0659,29500.0
2011-03-21 14:05:00,18.02,18.03,18.02,18.03,188700.0,16.0659,16.0748,16.0659,16.0748,188700.0
2011-03-21 14:10:00,18.02,18.03,18.02,18.03,11000.0,16.0659,16.0748,16.0659,16.0748,11000.0
2011-03-21 14:15:00,18.03,18.04,18.03,18.04,12300.0,16.0748,16.0837,16.0748,16.0837,12300.0
2011-03-21 14:20:00,18.04,18.04,18.02,18.03,10500.0,16.0837,16.0837,16.0659,16.0748,10500.0
2011-03-21 14:25:00,18.03,18.04,18.02,18.03,7100.0,16.0748,16.0837,16.0659,16.0748,7100.0
2011-03-21 14:30:00,18.03,18.04,18.02,18.04,4900.0,16.0748,16.0837,16.0659,16.0837,4900.0
2011-03-21 14:35:00,18.04,18.05,18.03,18.05,11700.0,16.0837,16.0926,16.0748,16.0926,11700.0
2011-03-21 14:40:00,18.04,18.05,18.03,18.03,7500.0,16.0837,16.0926,16.0748,16.0748,7500.0
2011-03-21 14:45:00,18.02,18.04,18.02,18.03,8000.0,16.0659,16.0837,16.0659,16.0748,8000.0
2011-03-21 14:50:00,18.02,18.03,18.01,18.03,47800.0,16.0659,16.0748,16.057,16.0748,47800.0
2011-03-21 14:55:00,18.03,18.04,18.02,18.03,11900.0,16.0748,16.0837,16.0659,16.0748,11900.0
2011-03-21 15:00:00,18.03,18.05,18.03,18.04,9900.0,16.0748,16.0926,16.0748,16.0837,9900.0
2011-03-21 15:05:00,18.03,18.05,18.03,18.04,32300.0,16.0748,16.0926,16.0748,16.0837,32300.0
2011-03-21 15:10:00,18.04,18.05,18.03,18.03,22600.0,16.0837,16.0926,16.0748,16.0748,22600.0
2011-03-21 15:15:00,18.03,18.04,18.03,18.03,25000.0,16.0748,16.0837,16.0748,16.0748,25000.0
2011-03-21 15:20:00,18.03,18.03,18.01,18.03,99200.0,16.0748,16.0748,16.057,16.0748,99200.0
2011-03-21 15:25:00,18.02,18.03,18.02,18.02,4800.0,16.0659,16.0748,16.0659,16.0659,4800.0
2011-03-21 15:30:00,18.02,18.04,18.02,18.04,69700.0,16.0659,16.0837,16.0659,16.0837,69700.0
2011-03-21 15:35:00,18.04,18.06,18.04,18.05,88700.0,16.0837,16.1015,16.0837,16.0926,88700.0
2011-03-21 15:40:00,18.05,18.05,18.03,18.05,56700.0,16.0926,16.0926,16.0748,16.0926,56700.0
2011-03-21 15:45:00,18.05,18.06,18.05,18.06,90100.0,16.0926,16.1015,16.0926,16.1015,90100.0
2011-03-21 15:50:00,18.05,18.06,18.05,18.05,131200.0,16.0926,16.1015,16.0926,16.0926,131200.0
2011-03-21 15:55:00,18.06,18.06,18.04,18.06,434600.0,16.1015,16.1015,16.0837,16.1015,434600.0
2011-03-22 09:30:00,18.0,18.07,18.0,18.04,324100.0,16.0481,16.1105,16.0481,16.0837,324100.0
2011-03-22 09:35:00,18.03,18.04,18.01,18.04,35900.0,16.0748,16.0837,16.057,16.0837,35900.0
2011-03-22 09:40:00,18.04,18.05,17.99,18.0,368800.0,16.0837,16.0926,16.0391,16.0481,368800.0
2011-03-22 09:45:00,18.0,18.0,17.96,17.97,17600.0,16.0481,16.0481,16.0124,16.0213,17600.0
2011-03-22 09:50:00,17.96,18.0,17.96,17.96,30300.0,16.0124,16.0481,16.0124,16.0124,30300.0
2011-03-22 09:55:00,17.96,17.99,17.92,17.92,41900.0,16.0124,16.0391,15.9767,15.9767,41900.0
2011-03-22 10:00:00,17.92,17.98,17.91,17.97,52300.0,15.9767,16.0302,15.9678,16.0213,52300.0
2011-03-22 10:05:00,17.96,17.99,17.96,17.99,31300.0,16.0124,16.0391,16.0124,16.0391,31300.0
2011-03-22 10:10:00,17.98,17.98,17.92,17.93,40500.0,16.0302,16.0302,15.9767,15.9856,40500.0
2011-03-22 10:15:00,17.93,17.93,17.9,17.93,28500.0,15.9856,15.9856,15.9589,15.9856,28500.0
2011-03-22 10:20:00,17.93,17.94,17.92,17.93,15200.0,15.9856,15.9946,15.9767,15.9856,15200.0
2011-03-22 10:25:00,17.93,17.98,17.93,17.98,43700.0,15.9856,16.0302,15.9856,16.0302,43700.0
2011-03-22 10:30:00,17.98,17.99,17.94,17.94,103000.0,16.0302,16.0391,15.9946,15.9946,103000.0
2011-03-22 10:35:00,17.94,17.94,17.92,17.92,19100.0,15.9946,15.9946,15.9767,15.9767,19100.0
2011-03-22 10:40:00,17.93,17.94,17.91,17.92,5100.0,15.9856,15.9946,15.9678,15.9767,5100.0
2011-03-22 10:45:00,17.91,17.92,17.9,17.9,7200.0,15.9678,15.9767,15.9589,15.9589,7200.0
2011-03-22 10:50:00,17.89,17.91,17.89,17.9,6700.0,15.95,15.9678,15.95,15.9589,6700.0
2011-03-22 10:55:00,17.89,17.89,17.85,17.85,157200.0,15.95,15.95,15.9143,15.9143,157200.0
2011-03-22 11:00:00,17.85,17.89,17.84,17.89,38800.0,15.9143,15.95,15.9054,15.95,38800.0
2011-03-22 11:05:00,17.89,17.89,17.87,17.88,37000.0,15.95,15.95,15.9322,15.9411,37000.0
2011-03-22 11:10:00,17.87,17.87,17.85,17.85,35800.0,15.9322,15.9322,15.9143,15.9143,35800.0
2011-03-22 11:15:00,17.85,17.86,17.84,17.85,119400.0,15.9143,15.9232,15.9054,15.9143,119400.0
2011-03-22 11:20:00,17.85,17.88,17.84,17.88,31900.0,15.9143,15.9411,15.9054,15.9411,31900.0
2011-03-22 11:25:00,17.89,17.89,17.87,17.89,7100.0,15.95,15.95,15.9322,15.95,7100.0
2011-03-22 11:30:00,17.89,17.89,17.85,17.86,75500.0,15.95,15.95,15.9143,15.9232,75500.0
2011-03-22 11:35:00,17.86,17.89,17.86,17.88,10300.0,15.9232,15.95,15.9232,15.9411,10300.0
2011-03-22 11:40:00,17.88,17.9,17.88,17.89,16200.0,15.9411,15.9589,15.9411,15.95,16200.0
2011-03-22 11:45:00,17.89,17.9,17.89,17.9,4200.0,15.95,15.9589,15.95,15.9589,4200.0
2011-03-22 11:50:00,17.91,17.92,17.9,17.91,4700.0,15.9678,15.9767,15.9589,15.9678,4700.0
2011-03-22 11:55:00,17.91,17.92,17.9,17.9,14500.0,15.9678,15.9767,15.9589,15.9589,14500.0
2011-03-22 12:00:00,17.9,17.91,17.89,17.9,8400.0,15.9589,15.9678,15.95,15.9589,8400.0
2011-03-22 12:05:00,17.89,17.9,17.89,17.89,16000.0,15.95,15.9589,15.95,15.95,16000.0
2011-03-22 12:10:00,17.89,17.91,17.88,17.9,18400.0,15.95,15.9678,15.9411,15.9589,18400.0
2011-03-22 12:15:00,17.91,17.92,17.9,17.91,6900.0,15.9678,15.9767,15.9589,15.9678,6900.0
2011-03-22 12:20:00,17.91,17.93,17.91,17.91,13100.0,15.9678,15.9856,15.9678,15.9678,13100.0
2011-03-22 12:25:00,17.92,17.92,17.89,17.89,23400.0,15.9767,15.9767,15.95,15.95,23400.0
2011-03-22 12:30:00,17.89,17.9,17.88,17.89,3700.0,15.95,15.9589,15.9411,15.95,3700.0
2011-03-22 12:35:00,17.89,17.89,17.87,17.88,4200.0,15.95,15.95,15.9322,15.9411,4200.0
2011-03-22 12:40:00,17.87,17.89,17.86,17.89,23800.0,15.9322,15.95,15.9232,15.95,23800.0
2011-03-22 12:45:00,17.88,17.89,17.88,17.89,2900.0,15.9411,15.95,15.9411,15.95,2900.0
2011-03-22 12:50:00,17.89,17.89,17.87,17.88,6900.0,15.95,15.95,15.9322,15.9411,6900.0
2011-03-22 12:55:00,17.89,17.9,17.88,17.89,7700.0,15.95,15.9589,15.9411,15.95,7700.0
2011-03-22 13:00:00,17.9,17.9,17.87,17.87,6600.0,15.9589,15.9589,15.9322,15.9322,6600.0
2011-03-22 13:05:00,17.88,17.88,17.86,17.86,3700.0,15.9411,15.9411,15.9232,15.9232,3700.0
2011-03-22 13:10:00,17.87,17.87,17.86,17.87,9200.0,15.9322,15.9322,15.9232,15.9322,9200.0
2011-03-22 13:15:00,17.87,17.87,17.86,17.87,6000.0,15.9322,15.9322,15.9232,15.9322,6000.0
2011-03-22 13:20:00,17.86,17.87,17.84,17.84,13900.0,15.9232,15.9322,15.9054,15.9054,13900.0
2011-03-22 13:25:00,17.84,17.85,17.82,17.82,10500.0,15.9054,15.9143,15.8876,15.8876,10500.0
2011-03-22 13:30:00,17.82,17.84,17.82,17.84,19900.0,15.8876,15.9054,15.8876,15.9054,19900.0
2011-03-22 13:35:00,17.83,17.84,17.81,17.82,63500.0,15.8965,15.9054,15.8787,15.8876,63500.0
2011-03-22 13:40:00,17.82,17.82,17.81,17.82,5800.0,15.8876,15.8876,15.8787,15.8876,5800.0
2011-03-22 13:45:00,17.81,17.84,17.81,17.84,14600.0,15.8787,15.9054,15.8787,15.9054,14600.0
2011-03-22 13:50:00,17.84,17.86,17.84,17.86,7300.0,15.9054,15.9232,15.9054,15.9232,7300.0
2011-03-22 13:55:00,17.86,17.88,17.86,17.86,43700.0,15.9232,15.9411,15.9232,15.9232,43700.0
2011-03-22 14:00:00,17.87,17.88,17.86,17.86,7700.0,15.9322,15.9411,15.9232,15.9232,7700.0
2011-03-22 14:05:00,17.87,17.87,17.83,17.84,13200.0,15.9322,15.9322,15.8965,15.9054,13200.0
2011-03-22 14:10:00,17.84,17.85,17.82,17.83,8500.0,15.9054,15.9143,15.8876,15.8965,8500.0
2011-03-22 14:15:00,17.83,17.84,17.81,17.82,14100.0,15.8965,15.9054,15.8787,15.8876,14100.0
2011-03-22 14:20:00,17.82,17.82,17.8,17.81,26300.0,15.8876,15.8876,15.8697,15.8787,26300.0
2011-03-22 14:25:00,17.81,17.82,17.8,17.81,37800.0,15.8787,15.8876,15.8697,15.8787,37800.0
2011-03-22 14:30:00,17.82,17.83,17.81,17.82,55400.0,15.8876,15.8965,15.8787,15.8876,55400.0
2011-03-22 14:35:00,17.82,17.83,17.81,17.81,44600.0,15.8876,15.8965,15.8787,15.8787,44600.0
2011-03-22 14:40:00,17.81,17.83,17.81,17.82,26100.0,15.8787,15.8965,15.8787,15.8876,26100.0
2011-03-22 14:45:00,17.81,17.82,17.81,17.82,4800.0,15.8787,15.8876,15.8787,15.8876,4800.0
2011-03-22 14:50:00,17.81,17.82,17.79,17.81,242200.0,15.8787,15.8876,15.8608,15.8787,242200.0
2011-03-22 14:55:00,17.81,17.83,17.8,17.83,45300.0,15.8787,15.8965,15.8697,15.8965,45300.0
2011-03-22 15:00:00,17.82,17.83,17.81,17.81,40600.0,15.8876,15.8965,15.8787,15.8787,40600.0
2011-03-22 15:05:00,17.8,17.82,17.8,17.81,49500.0,15.8697,15.8876,15.8697,15.8787,49500.0
2011-03-22 15:10:00,17.82,17.83,17.82,17.82,24800.0,15.8876,15.8965,15.8876,15.8876,24800.0
2011-03-22 15:15:00,17.82,17.83,17.81,17.81,28100.0,15.8876,15.8965,15.8787,15.8787,28100.0
2011-03-22 15:20:00,17.82,17.83,17.82,17.82,40500.0,15.8876,15.8965,15.8876,15.8876,40500.0
2011-03-22 15:25:00,17.83,17.84,17.82,17.84,23500.0,15.8965,15.9054,15.8876,15.9054,23500.0
2011-03-22 15:30:00,17.83,17.86,17.83,17.86,30900.0,15.8965,15.9232,15.8965,15.9232,30900.0
2011-03-22 15:35:00,17.86,17.86,17.85,17.85,24900.0,15.9232,15.9232,15.9143,15.9143,24900.0
2011-03-22 15:40:00,17.86,17.86,17.84,17.86,87400.0,15.9232,15.9232,15.9054,15.9232,87400.0
2011-03-22 15:45:00,17.86,17.86,17.85,17.85,37200.0,15.9232,15.9232,15.9143,15.9143,37200.0
2011-03-22 15:50:00,17.86,17.86,17.83,17.83,266800.0,15.9232,15.9232,15.8965,15.8965,266800.0
2011-03-22 15:55:00,17.84,17.86,17.83,17.86,433000.0,15.9054,15.9232,15.8965,15.9232,433000.0
2011-03-23 09:30:00,17.79,17.85,17.79,17.82,167100.0,15.8608,15.9143,15.8608,15.8876,167100.0
2011-03-23 09:35:00,17.83,17.83,17.81,17.82,57000.0,15.8965,15.8965,15.8787,15.8876,57000.0
2011-03-23 09:40:00,17.81,17.81,17.75,17.79,62700.0,15.8787,15.8787,15.8252,15.8608,62700.0
2011-03-23 09:45:00,17.78,17.81,17.76,17.8,79500.0,15.8519,15.8787,15.8341,15.8697,79500.0
2011-03-23 09:50:00,17.81,17.83,17.81,17.81,48500.0,15.8787,15.8965,15.8787,15.8787,48500.0
2011-03-23 09:55:00,17.82,17.86,17.81,17.81,110000.0,15.8876,15.9232,15.8787,15.8787,110000.0
2011-03-23 10:00:00,17.79,17.8,17.7,17.71,434800.0,15.8608,15.8697,15.7806,15.7895,434800.0
2011-03-23 10:05:00,17.71,17.76,17.7,17.74,169100.0,15.7895,15.8341,15.7806,15.8162,169100.0
2011-03-23 10:10:00,17.73,17.73,17.68,17.71,103600.0,15.8073,15.8073,15.7628,15.7895,103600.0
2011-03-23 10:15:00,17.72,17.74,17.71,17.74,36900.0,15.7984,15.8162,15.7895,15.8162,36900.0
2011-03-23 10:20:00,17.73,17.77,17.73,17.77,106900.0,15.8073,15.843,15.8073,15.843,106900.0
2011-03-23 10:25:00,17.76,17.78,17.73,17.78,83600.0,15.8341,15.8519,15.8073,15.8519,83600.0
2011-03-23 10:30:00,17.78,17.82,17.77,17.79,354600.0,15.8519,15.8876,15.843,15.8608,354600.0
2011-03-23 10:35:00,17.8,17.81,17.78,17.81,21400.0,15.8697,15.8787,15.8519,15.8787,21400.0
2011-03-23 10:40:00,17.81,17.81,17.77,17.78,45600.0,15.8787,15.8787,15.843,15.8519,45600.0
2011-03-23 10:45:00,17.78,17.78,17.73,17.74,75400.0,15.8519,15.8519,15.8073,15.8162,75400.0
2011-03-23 10:50:00,17.74,17.76,17.74,17.75,23400.0,15.8162,15.8341,15.8162,15.8252,23400.0
2011-03-23 10:55:00,17.75,17.76,17.74,17.76,55500.0,15.8252,15.8341,15.8162,15.8341,55500.0
2011-03-23 11:00:00,17.77,17.78,17.75,17.77,33900.0,15.843,15.8519,15.8252,15.843,33900.0
2011-03-23 11:05:00,17.77,17.79,17.77,17.79,41200.0,15.843,15.8608,15.843,15.8608,41200.0
2011-03-23 11:10:00,17.79,17.84,17.79,17.82,154200.0,15.8608,15.9054,15.8608,15.8876,154200.0
2011-03-23 11:15:00,17.82,17.84,17.82,17.83,41000.0,15.8876,15.9054,15.8876,15.8965,41000.0
2011-03-23 11:20:00,17.83,17.84,17.83,17.84,3000.0,15.8965,15.9054,15.8965,15.9054,3000.0
2011-03-23 11:25:00,17.84,17.86,17.84,17.85,84400.0,15.9054,15.9232,15.9054,15.9143,84400.0
2011-03-23 11:30:00,17.86,17.9,17.86,17.89,76900.0,15.9232,15.9589,15.9232,15.95,76900.0
2011-03-23 11:35:00,17.9,17.9,17.87,17.87,33300.0,15.9589,15.9589,15.9322,15.9322,33300.0
2011-03-23 11:40:00,17.87,17.9,17.87,17.9,22100.0,15.9322,15.9589,15.9322,15.9589,22100.0
2011-03-23 11:45:00,17.9,17.92,17.89,17.89,62500.0,15.9589,15.9767,15.95,15.95,62500.0
2011-03-23 11:50:00,17.89,17.9,17.89,17.89,4700.0,15.95,15.9589,15.95,15.95,4700.0
2011-03-23 11:55:00,17.9,17.9,17.87,17.89,27000.0,15.9589,15.9589,15.9322,15.95,27000.0
2011-03-23 12:00:00,17.89,17.9,17.89,17.89,17100.0,15.95,15.9589,15.95,15.95,17100.0
2011-03-23 12:05:00,17.89,17.89,17.88,17.88,29000.0,15.95,15.95,15.9411,15.9411,29000.0
2011-03-23 12:10:00,17.88,17.89,17.88,17.89,5000.0,15.9411,15.95,15.9411,15.95,5000.0
2011-03-23 12:15:00,17.88,17.89,17.88,17.89,6000.0,15.9411,15.95,15.9411,15.95,6000.0
2011-03-23 12:20:00,17.89,17.92,17.89,17.91,36900.0,15.95,15.9767,15.95,15.9678,36900.0
2011-03-23 12:25:00,17.91,17.96,17.91,17.95,47700.0,15.9678,16.0124,15.9678,16.0035,47700.0
2011-03-23 12:30:00,17.96,17.97,17.93,17.93,22100.0,16.0124,16.0213,15.9856,15.9856,22100.0
2011-03-23 12:35:00,17.93,17.94,17.93,17.93,14700.0,15.9856,15.9946,15.9856,15.9856,14700.0
2011-03-23 12:40:00,17.94,17.95,17.94,17.94,35800.0,15.9946,16.0035,15.9946,15.9946,35800.0
2011-03-23 12:45:00,17.94,17.95,17.93,17.94,5900.0,15.9946,16.0035,15.9856,15.9946,5900.0
2011-03-23 12:50:00,17.94,17.94,17.91,17.91,12300.0,15.9946,15.9946,15.9678,15.9678,12300.0
2011-03-23 12:55:00,17.91,17.94,17.91,17.93,15500.0,15.9678,15.9946,15.9678,15.9856,15500.0
2011-03-23 13:00:00,17.93,17.93,17.91,17.91,12600.0,15.9856,15.9856,15.9678,15.9678,12600.0
2011-03-23 13:05:00,17.9,17.91,17.89,17.9,17500.0,15.9589,15.9678,15.95,15.9589,17500.0
2011-03-23 13:10:00,17.89,17.9,17.89,17.9,3200.0,15.95,15.9589,15.95,15.9589,3200.0
2011-03-23 13:15:00,17.89,17.94,17.89,17.93,23500.0,15.95,15.9946,15.95,15.9856,23500.0
2011-03-23 13:20:00,17.92,17.93,17.92,17.93,9000.0,15.9767,15.9856,15.9767,15.9856,9000.0
2011-03-23 13:25:00,17.93,17.93,17.92,17.93,9100.0,15.9856,15.9856,15.9767,15.9856,9100.0
2011-03-23 13:30:00,17.93,17.96,17.93,17.96,22000.0,15.9856,16.0124,15.9856,16.0124,22000.0
2011-03-23 13:35:00,17.95,17.96,17.95,17.96,6600.0,16.0035,16.0124,16.0035,16.0124,6600.0
2011-03-23 13:40:00,17.95,17.97,17.95,17.97,14800.0,16.0035,16.0213,16.0035,16.0213,14800.0
2011-03-23 13:45:00,17.97,17.98,17.96,17.97,16300.0,16.0213,16.0302,16.0124,16.0213,16300.0
2011-03-23 13:50:00,17.98,18.0,17.98,18.0,10600.0,16.0302,16.0481,16.0302,16.0481,10600.0
2011-03-23 13:55:00,18.0,18.0,17.99,17.99,65800.0,16.0481,16.0481,16.0391,16.0391,65800.0
2011-03-23 14:00:00,17.99,17.99,17.96,17.97,10600.0,16.0391,16.0391,16.0124,16.0213,10600.0
2011-03-23 14:05:00,17.97,17.98,17.96,17.98,5500.0,16.0213,16.0302,16.0124,16.0302,5500.0
2011-03-23 14:10:00,17.98,17.98,17.97,17.97,10900.0,16.0302,16.0302,16.0213,16.0213,10900.0
2011-03-23 14:15:00,17.98,17.98,17.97,17.98,5300.0,16.0302,16.0302,16.0213,16.0302,5300.0
2011-03-23 14:20:00,17.98,17.98,17.96,17.96,24400.0,16.0302,16.0302,16.0124,16.0124,24400.0
2011-03-23 14:25:00,17.96,17.98,17.96,17.97,9400.0,16.0124,16.0302,16.0124,16.0213,9400.0
2011-03-23 14:30:00,17.97,17.98,17.97,17.97,7500.0,16.0213,16.0302,16.0213,16.0213,7500.0
2011-03-23 14:35:00,17.97,17.97,17.96,17.97,7000.0,16.0213,16.0213,16.0124,16.0213,7000.0
2011-03-23 14:40:00,17.97,17.98,17.96,17.98,18300.0,16.0213,16.0302,16.0124,16.0302,18300.0
2011-03-23 14:45:00,17.98,17.98,17.97,17.98,7600.0,16.0302,16.0302,16.0213,16.0302,7600.0
2011-03-23 14:50:00,17.98,18.03,17.98,18.02,133400.0,16.0302,16.0748,16.0302,16.0659,133400.0
2011-03-23 14:55:00,18.03,18.04,18.02,18.04,76400.0,16.0748,16.0837,16.0659,16.0837,76400.0
2011-03-23 15:00:00,18.03,18.04,18.02,18.02,40600.0,16.0748,16.0837,16.0659,16.0659,40600.0
2011-03-23 15:05:00,18.02,18.02,18.01,18.02,9500.0,16.0659,16.0659,16.057,16.0659,9500.0
2011-03-23 15:10:00,18.01,18.05,18.01,18.05,492000.0,16.057,16.0926,16.057,16.0926,492000.0
2011-03-23 15:15:00,18.05,18.05,18.04,18.04,67200.0,16.0926,16.0926,16.0837,16.0837,67200.0
2011-03-23 15:20:00,18.05,18.05,18.03,18.04,62800.0,16.0926,16.0926,16.0748,16.0837,62800.0
2011-03-23 15:25:00,18.03,18.04,18.03,18.03,15400.0,16.0748,16.0837,16.0748,16.0748,15400.0
2011-03-23 15:30:00,18.04,18.04,18.02,18.03,110400.0,16.0837,16.0837,16.0659,16.0748,110400.0
2011-03-23 15:35:00,18.03,18.03,18.01,18.02,65700.0,16.0748,16.0748,16.057,16.0659,65700.0
2011-03-23 15:40:00,18.03,18.03,18.02,18.03,39500.0,16.0748,16.0748,16.0659,16.0748,39500.0
2011-03-23 15:45:00,18.03,18.03,18.01,18.01,46000.0,16.0748,16.0748,16.057,16.057,46000.0
2011-03-23 15:50:00,18.01,18.03,18.01,18.02,221000.0,16.057,16.0748,16.057,16.0659,221000.0
2011-03-23 15:55:00,18.03,18.03,17.99,17.99,255100.0,16.0748,16.0748,16.0391,16.0391,255100.0
2011-03-24 09:30:00,18.09,18.1,18.06,18.07,27200.0,16.1283,16.1372,16.1015,16.1105,27200.0
2011-03-24 09:35:00,18.07,18.07,18.02,18.02,36500.0,16.1105,16.1105,16.0659,16.0659,36500.0
2011-03-24 09:40:00,18.02,18.02,17.98,17.99,88500.0,16.0659,16.0659,16.0302,16.0391,88500.0
2011-03-24 09:45:00,17.99,18.0,17.96,17.96,45600.0,16.0391,16.0481,16.0124,16.0124,45600.0
2011-03-24 09:50:00,17.96,18.0,17.93,17.94,265100.0,16.0124,16.0481,15.9856,15.9946,265100.0
2011-03-24 09:55:00,17.95,17.97,17.94,17.94,23500.0,16.0035,16.0213,15.9946,15.9946,23500.0
2011-03-24 10:00:00,17.94,17.96,17.91,17.95,61400.0,15.9946,16.0124,15.9678,16.0035,61400.0
2011-03-24 10:05:00,17.96,17.96,17.88,17.89,129700.0,16.0124,16.0124,15.9411,15.95,129700.0
2011-03-24 10:10:00,17.88,17.89,17.83,17.87,104600.0,15.9411,15.95,15.8965,15.9322,104600.0
2011-03-24 10:15:00,17.86,17.89,17.86,17.88,9700.0,15.9232,15.95,15.9232,15.9411,9700.0
2011-03-24 10:20:00,17.88,17.89,17.87,17.88,14100.0,15.9411,15.95,15.9322,15.9411,14100.0
2011-03-24 10:25:00,17.88,17.91,17.87,17.91,40100.0,15.9411,15.9678,15.9322,15.9678,40100.0
2011-03-24 10:30:00,17.91,17.95,17.91,17.95,7700.0,15.9678,16.0035,15.9678,16.0035,7700.0
2011-03-24 10:35:00,17.95,17.96,17.95,17.96,20000.0,16.0035,16.0124,16.0035,16.0124,20000.0
2011-03-24 10:40:00,17.96,17.96,17.95,17.96,7900.0,16.0124,16.0124,16.0035,16.0124,7900.0
2011-03-24 10:45:00,17.96,17.96,17.92,17.92,33800.0,16.0124,16.0124,15.9767,15.9767,33800.0
2011-03-24 10:50:00,17.93,17.99,17.93,17.97,28600.0,15.9856,16.0391,15.9856,16.0213,28600.0
2011-03-24 10:55:00,17.98,18.03,17.98,18.03,26900.0,16.0302,16.0748,16.0302,16.0748,26900.0
2011-03-24 11:00:00,18.03,18.07,18.02,18.04,118900.0,16.0748,16.1105,16.0659,16.0837,118900.0
2011-03-24 11:05:00,18.05,18.05,18.02,18.02,21800.0,16.0926,16.0926,16.0659,16.0659,21800.0
2011-03-24 11:10:00,18.02,18.05,18.02,18.04,16900.0,16.0659,16.0926,16.0659,16.0837,16900.0
2011-03-24 11:15:00,18.04,18.04,18.01,18.02,39400.0,16.0837,16.0837,16.057,16.0659,39400.0
2011-03-24 11:20:00,18.03,18.05,18.02,18.03,22500.0,16.0748,16.0926,16.0659,16.0748,22500.0
2011-03-24 11:25:00,18.03,18.03,18.02,18.03,6800.0,16.0748,16.0748,16.0659,16.0748,6800.0
2011-03-24 11:30:00,18.03,18.03,18.02,18.03,3200.0,16.0748,16.0748,16.0659,16.0748,3200.0
2011-03-24 11:35:00,18.03,18.05,18.02,18.05,13300.0,16.0748,16.0926,16.0659,16.0926,13300.0
2011-03-24 11:40:00,18.05,18.06,18.04,18.04,13100.0,16.0926,16.1015,16.0837,16.0837,13100.0
2011-03-24 11:45:00,18.05,18.05,18.03,18.04,11500.0,16.0926,16.0926,16.0748,16.0837,11500.0
2011-03-24 11:50:00,18.03,18.05,18.03,18.05,14500.0,16.0748,16.0926,16.0748,16.0926,14500.0
2011-03-24 11:55:00,18.05,18.07,18.04,18.06,9100.0,16.0926,16.1105,16.0837,16.1015,9100.0
2011-03-24 12:00:00,18.06,18.1,18.06,18.1,16700.0,16.1015,16.1372,16.1015,16.1372,16700.0
2011-03-24 12:05:00,18.1,18.12,18.09,18.12,20200.0,16.1372,16.155,16.1283,16.155,20200.0
2011-03-24 12:10:00,18.11,18.12,18.11,18.12,11800.0,16.1461,16.155,16.1461,16.155,11800.0
2011-03-24 12:15:00,18.12,18.13,18.12,18.13,8700.0,16.155,16.164,16.155,16.164,8700.0
2011-03-24 12:20:00,18.12,18.14,18.12,18.14,6300.0,16.155,16.1729,16.155,16.1729,6300.0
2011-03-24 12:25:00,18.14,18.18,18.13,18.16,448900.0,16.1729,16.2085,16.164,16.1907,448900.0
2011-03-24 12:30:00,18.16,18.17,18.11,18.11,19700.0,16.1907,16.1996,16.1461,16.1461,19700.0
2011-03-24 12:35:00,18.12,18.13,18.11,18.11,51100.0,16.155,16.164,16.1461,16.1461,51100.0
2011-03-24 12:40:00,18.12,18.12,18.09,18.11,9500.0,16.155,16.155,16.1283,16.1461,9500.0
2011-03-24 12:45:00,18.11,18.11,18.1,18.1,4700.0,16.1461,16.1461,16.1372,16.1372,4700.0
2011-03-24 12:50:00,18.11,18.11,18.07,18.07,14300.0,16.1461,16.1461,16.1105,16.1105,14300.0
2011-03-24 12:55:00,18.07,18.07,18.06,18.07,9500.0,16.1105,16.1105,16.1015,16.1105,9500.0
2011-03-24 13:00:00,18.06,18.08,18.06,18.08,32500.0,16.1015,16.1194,16.1015,16.1194,32500.0
2011-03-24 13:05:00,18.07,18.07,18.06,18.06,5700.0,16.1105,16.1105,16.1015,16.1015,5700.0
2011-03-24 13:10:00,18.06,18.07,18.06,18.07,3700.0,16.1015,16.1105,16.1015,16.1105,3700.0
2011-03-24 13:15:00,18.07,18.08,18.07,18.08,4000.0,16.1105,16.1194,16.1105,16.1194,4000.0
2011-03-24 13:20:00,18.08,18.09,18.07,18.08,8100.0,16.1194,16.1283,16.1105,16.1194,8100.0
2011-03-24 13:25:00,18.08,18.1,18.07,18.09,5800.0,16.1194,16.1372,16.1105,16.1283,5800.0
2011-03-24 13:30:00,18.1,18.12,18.09,18.12,256700.0,16.1372,16.155,16.1283,16.155,256700.0
2011-03-24 13:35:00,18.12,18.12,18.11,18.12,12800.0,16.155,16.155,16.1461,16.155,12800.0
2011-03-24 13:40:00,18.12,18.12,18.1,18.1,23300.0,16.155,16.155,16.1372,16.1372,23300.0
2011-03-24 13:45:00,18.1,18.11,18.06,18.07,45800.0,16.1372,16.1461,16.1015,16.1105,45800.0
2011-03-24 13:50:00,18.07,18.08,18.06,18.08,7900.0,16.1105,16.1194,16.1015,16.1194,7900.0
2011-03-24 13:55:00,18.08,18.11,18.08,18.1,11000.0,16.1194,16.1461,16.1194,16.1372,11000.0
2011-03-24 14:00:00,18.09,18.11,18.09,18.1,6900.0,16.1283,16.1461,16.1283,16.1372,6900.0
2011-03-24 14:05:00,18.1,18.12,18.09,18.12,6400.0,16.1372,16.155,16.1283,16.155,6400.0
2011-03-24 14:10:00,18.11,18.12,18.11,18.11,23600.0,16.1461,16.155,16.1461,16.1461,23600.0
2011-03-24 14:15:00,18.11,18.13,18.1,18.11,9500.0,16.1461,16.164,16.1372,16.1461,9500.0
2011-03-24 14:20:00,18.11,18.11,18.1,18.11,5300.0,16.1461,16.1461,16.1372,16.1461,5300.0
2011-03-24 14:25:00,18.11,18.11,18.1,18.11,3500.0,16.1461,16.1461,16.1372,16.1461,3500.0
2011-03-24 14:30:00,18.11,18.12,18.1,18.12,5500.0,16.1461,16.155,16.1372,16.155,5500.0
2011-03-24 14:35:00,18.12,18.14,18.1,18.1,21100.0,16.155,16.1729,16.1372,16.1372,21100.0
2011-03-24 14:40:00,18.11,18.13,18.1,18.11,29700.0,16.1461,16.164,16.1372,16.1461,29700.0
2011-03-24 14:45:00,18.11,18.13,18.11,18.11,30700.0,16.1461,16.164,16.1461,16.1461,30700.0
2011-03-24 14:50:00,18.11,18.12,18.1,18.1,13400.0,16.1461,16.155,16.1372,16.1372,13400.0
2011-03-24 14:55:00,18.09,18.1,18.09,18.1,87600.0,16.1283,16.1372,16.1283,16.1372,87600.0
2011-03-24 15:00:00,18.1,18.11,18.09,18.11,16800.0,16.1372,16.1461,16.1283,16.1461,16800.0
2011-03-24 15:05:00,18.11,18.12,18.1,18.12,30800.0,16.1461,16.155,16.1372,16.155,30800.0
2011-03-24 15:10:00,18.12,18.13,18.11,18.13,11300.0,16.155,16.164,16.1461,16.164,11300.0
2011-03-24 15:15:00,18.13,18.15,18.12,18.15,22900.0,16.164,16.1818,16.155,16.1818,22900.0
2011-03-24 15:20:00,18.15,18.17,18.14,18.16,72600.0,16.1818,16.1996,16.1729,16.1907,72600.0
2011-03-24 15:25:00,18.17,18.17,18.15,18.16,33700.0,16.1996,16.1996,16.1818,16.1907,33700.0
2011-03-24 15:30:00,18.16,18.16,18.15,18.15,17100.0,16.1907,16.1907,16.1818,16.1818,17100.0
2011-03-24 15:35:00,18.16,18.16,18.13,18.14,41300.0,16.1907,16.1907,16.164,16.1729,41300.0
2011-03-24 15:40:00,18.14,18.15,18.13,18.14,89600.0,16.1729,16.1818,16.164,16.1729,89600.0
2011-03-24 15:45:00,18.14,18.14,18.12,18.13,185200.0,16.1729,16.1729,16.155,16.164,185200.0
2011-03-24 15:50:00,18.13,18.14,18.11,18.11,104100.0,16.164,16.1729,16.1461,16.1461,104100.0
2011-03-24 15:55:00,18.12,18.13,18.11,18.13,110900.0,16.155,16.164,16.1461,16.164,110900.0
2011-03-25 09:30:00,18.16,18.19,18.15,18.18,15600.0,16.1907,16.2175,16.1818,16.2085,15600.0
2011-03-25 09:35:00,18.17,18.18,18.13,18.14,23400.0,16.1996,16.2085,16.164,16.1729,23400.0
2011-03-25 09:40:00,18.14,18.15,18.12,18.12,9400.0,16.1729,16.1818,16.155,16.155,9400.0
2011-03-25 09:45:00,18.12,18.15,18.12,18.15,12900.0,16.155,16.1818,16.155,16.1818,12900.0
2011-03-25 09:50:00,18.14,18.17,18.14,18.17,11900.0,16.1729,16.1996,16.1729,16.1996,11900.0
2011-03-25 09:55:00,18.16,18.16,18.12,18.14,32500.0,16.1907,16.1907,16.155,16.1729,32500.0
2011-03-25 10:00:00,18.15,18.18,18.14,18.18,11100.0,16.1818,16.2085,16.1729,16.2085,11100.0
2011-03-25 10:05:00,18.18,18.18,18.14,18.17,28200.0,16.2085,16.2085,16.1729,16.1996,28200.0
2011-03-25 10:10:00,18.18,18.18,18.17,18.18,5500.0,16.2085,16.2085,16.1996,16.2085,5500.0
2011-03-25 10:15:00,18.17,18.18,18.17,18.17,20300.0,16.1996,16.2085,16.1996,16.1996,20300.0
2011-03-25 10:20:00,18.17,18.18,18.17,18.18,66200.0,16.1996,16.2085,16.1996,16.2085,66200.0
2011-03-25 10:25:00,18.18,18.21,18.18,18.21,30800.0,16.2085,16.2353,16.2085,16.2353,30800.0
2011-03-25 10:30:00,18.22,18.28,18.22,18.28,279700.0,16.2442,16.2977,16.2442,16.2977,279700.0
2011-03-25 10:35:00,18.27,18.28,18.27,18.27,13900.0,16.2888,16.2977,16.2888,16.2888,13900.0
2011-03-25 10:40:00,18.28,18.3,18.28,18.29,20500.0,16.2977,16.3155,16.2977,16.3066,20500.0
2011-03-25 10:45:00,18.29,18.31,18.29,18.3,85800.0,16.3066,16.3244,16.3066,16.3155,85800.0
2011-03-25 10:50:00,18.3,18.32,18.3,18.31,114900.0,16.3155,16.3334,16.3155,16.3244,114900.0
2011-03-25 10:55:00,18.32,18.33,18.32,18.33,39700.0,16.3334,16.3423,16.3334,16.3423,39700.0
2011-03-25 11:00:00,18.34,18.35,18.33,18.34,29200.0,16.3512,16.3601,16.3423,16.3512,29200.0
2011-03-25 11:05:00,18.34,18.37,18.34,18.37,21700.0,16.3512,16.3779,16.3512,16.3779,21700.0
2011-03-25 11:10:00,18.37,18.37,18.35,18.35,4400.0,16.3779,16.3779,16.3601,16.3601,4400.0
2011-03-25 11:15:00,18.35,18.35,18.35,18.35,3700.0,16.3601,16.3601,16.3601,16.3601,3700.0
2011-03-25 11:20:00,18.35,18.36,18.34,18.35,8000.0,16.3601,16.369,16.3512,16.3601,8000.0
2011-03-25 11:25:00,18.35,18.35,18.34,18.34,11800.0,16.3601,16.3601,16.3512,16.3512,11800.0
2011-03-25 11:30:00,18.34,18.36,18.34,18.36,2900.0,16.3512,16.369,16.3512,16.369,2900.0
2011-03-25 11:35:00,18.36,18.37,18.34,18.35,8400.0,16.369,16.3779,16.3512,16.3601,8400.0
2011-03-25 11:40:00,18.35,18.35,18.34,18.34,300.0,16.3601,16.3601,16.3512,16.3512,300.0
2011-03-25 11:45:00,18.35,18.38,18.35,18.37,8600.0,16.3601,16.3868,16.3601,16.3779,8600.0
2011-03-25 11:50:00,18.37,18.39,18.37,18.39,9600.0,16.3779,16.3958,16.3779,16.3958,9600.0
2011-03-25 11:55:00,18.38,18.39,18.38,18.39,5000.0,16.3868,16.3958,16.3868,16.3958,5000.0
2011-03-25 12:00:00,18.39,18.39,18.38,18.39,6300.0,16.3958,16.3958,16.3868,16.3958,6300.0
2011-03-25 12:05:00,18.39,18.4,18.38,18.38,35700.0,16.3958,16.4047,16.3868,16.3868,35700.0
2011-03-25 12:10:00,18.39,18.4,18.38,18.39,12100.0,16.3958,16.4047,16.3868,16.3958,12100.0
2011-03-25 12:15:00,18.4,18.41,18.39,18.41,23100.0,16.4047,16.4136,16.3958,16.4136,23100.0
2011-03-25 12:20:00,18.42,18.42,18.39,18.39,79800.0,16.4225,16.4225,16.3958,16.3958,79800.0
2011-03-25 12:25:00,18.39,18.4,18.39,18.39,13900.0,16.3958,16.4047,16.3958,16.3958,13900.0
2011-03-25 12:30:00,18.4,18.4,18.38,18.38,21900.0,16.4047,16.4047,16.3868,16.3868,21900.0
2011-03-25 12:35:00,18.38,18.38,18.37,18.38,10200.0,16.3868,16.3868,16.3779,16.3868,10200.0
2011-03-25 12:40:00,18.38,18.39,18.38,18.38,4200.0,16.3868,16.3958,16.3868,16.3868,4200.0
2011-03-25 12:45:00,18.39,18.4,18.39,18.4,2600.0,16.3958,16.4047,16.3958,16.4047,2600.0
2011-03-25 12:50:00,18.4,18.4,18.38,18.39,5300.0,16.4047,16.4047,16.3868,16.3958,5300.0
2011-03-25 12:55:00,18.39,18.39,18.38,18.39,3000.0,16.3958,16.3958,16.3868,16.3958,3000.0
2011-03-25 13:00:00,18.39,18.39,18.37,18.38,8700.0,16.3958,16.3958,16.3779,16.3868,8700.0
2011-03-25 13:05:00,18.38,18.38,18.37,18.38,5800.0,16.3868,16.3868,16.3779,16.3868,5800.0
2011-03-25 13:10:00,18.38,18.38,18.37,18.37,8100.0,16.3868,16.3868,16.3779,16.3779,8100.0
2011-03-25 13:15:00,18.37,18.37,18.35,18.36,20900.0,16.3779,16.3779,16.3601,16.369,20900.0
2011-03-25 13:20:00,18.36,18.36,18.35,18.36,7700.0,16.369,16.369,16.3601,16.369,7700.0
2011-03-25 13:25:00,18.36,18.37,18.35,18.37,4300.0,16.369,16.3779,16.3601,16.3779,4300.0
2011-03-25 13:30:00,18.37,18.37,18.36,18.36,4900.0,16.3779,16.3779,16.369,16.369,4900.0
2011-03-25 13:35:00,18.36,18.37,18.36,18.37,18300.0,16.369,16.3779,16.369,16.3779,18300.0
2011-03-25 13:40:00,18.38,18.38,18.37,18.37,13500.0,16.3868,16.3868,16.3779,16.3779,13500.0
2011-03-25 13:45:00,18.37,18.38,18.36,18.36,16900.0,16.3779,16.3868,16.369,16.369,16900.0
2011-03-25 13:50:00,18.37,18.38,18.36,18.38,14100.0,16.3779,16.3868,16.369,16.3868,14100.0
2011-03-25 13:55:00,18.37,18.37,18.33,18.34,9600.0,16.3779,16.3779,16.3423,16.3512,9600.0
2011-03-25 14:00:00,18.34,18.34,18.33,18.33,49600.0,16.3512,16.3512,16.3423,16.3423,49600.0
2011-03-25 14:05:00,18.33,18.34,18.33,18.34,5300.0,16.3423,16.3512,16.3423,16.3512,5300.0
2011-03-25 14:10:00,18.34,18.36,18.34,18.36,35900.0,16.3512,16.369,16.3512,16.369,35900.0
2011-03-25 14:15:00,18.36,18.36,18.33,18.33,11800.0,16.369,16.369,16.3423,16.3423,11800.0
2011-03-25 14:20:00,18.33,18.33,18.32,18.32,6000.0,16.3423,16.3423,16.3334,16.3334,6000.0
2011-03-25 14:25:00,18.32,18.33,18.31,18.33,60700.0,16.3334,16.3423,16.3244,16.3423,60700.0
2011-03-25 14:30:00,18.32,18.33,18.28,18.28,341000.0,16.3334,16.3423,16.2977,16.2977,341000.0
2011-03-25 14:35:00,18.28,18.29,18.28,18.28,168600.0,16.2977,16.3066,16.2977,16.2977,168600.0
2011-03-25 14:40:00,18.29,18.29,18.28,18.28,65300.0,16.3066,16.3066,16.2977,16.2977,65300.0
2011-03-25 14:45:00,18.29,18.31,18.29,18.3,27700.0,16.3066,16.3244,16.3066,16.3155,27700.0
2011-03-25 14:50:00,18.3,18.3,18.3,18.3,2800.0,16.3155,16.3155,16.3155,16.3155,2800.0
2011-03-25 14:55:00,18.3,18.3,18.29,18.3,2200.0,16.3155,16.3155,16.3066,16.3155,2200.0
2011-03-25 15:00:00,18.3,18.3,18.29,18.29,5300.0,16.3155,16.3155,16.3066,16.3066,5300.0
2011-03-25 15:05:00,18.28,18.29,18.27,18.28,4600.0,16.2977,16.3066,16.2888,16.2977,4600.0
2011-03-25 15:10:00,18.28,18.32,18.27,18.31,30800.0,16.2977,16.3334,16.2888,16.3244,30800.0
2011-03-25 15:15:00,18.32,18.32,18.3,18.3,10400.0,16.3334,16.3334,16.3155,16.3155,10400.0
2011-03-25 15:20:00,18.31,18.31,18.28,18.28,12400.0,16.3244,16.3244,16.2977,16.2977,12400.0
2011-03-25 15:25:00,18.29,18.29,18.27,18.28,7600.0,16.3066,16.3066,16.2888,16.2977,7600.0
2011-03-25 15:30:00,18.28,18.3,18.28,18.28,30500.0,16.2977,16.3155,16.2977,16.2977,30500.0
2011-03-25 15:35:00,18.29,18.3,18.28,18.3,59900.0,16.3066,16.3155,16.2977,16.3155,59900.0
2011-03-25 15:40:00,18.3,18.31,18.29,18.3,23600.0,16.3155,16.3244,16.3066,16.3155,23600.0
2011-03-25 15:45:00,18.3,18.3,18.26,18.26,257400.0,16.3155,16.3155,16.2799,16.2799,257400.0
2011-03-25 15:50:00,18.26,18.26,18.24,18.25,93500.0,16.2799,16.2799,16.262,16.2709,93500.0
2011-03-25 15:55:00,18.24,18.26,18.24,18.25,173100.0,16.262,16.2799,16.262,16.2709,173100.0
2011-03-28 09:30:00,18.24,18.34,18.24,18.27,49600.0,16.262,16.3512,16.262,16.2888,49600.0
2011-03-28 09:35:00,18.26,18.27,18.24,18.24,40100.0,16.2799,16.2888,16.262,16.262,40100.0
2011-03-28 09:40:00,18.26,18.28,18.24,18.25,21700.0,16.2799,16.2977,16.262,16.2709,21700.0
2011-03-28 09:45:00,18.25,18.3,18.25,18.3,301400.0,16.2709,16.3155,16.2709,16.3155,301400.0
2011-03-28 09:50:00,18.29,18.32,18.29,18.31,29400.0,16.3066,16.3334,16.3066,16.3244,29400.0
2011-03-28 09:55:00,18.32,18.34,18.29,18.31,18700.0,16.3334,16.3512,16.3066,16.3244,18700.0
2011-03-28 10:00:00,18.31,18.33,18.3,18.31,169000.0,16.3244,16.3423,16.3155,16.3244,169000.0
2011-03-28 10:05:00,18.3,18.35,18.29,18.34,108500.0,16.3155,16.3601,16.3066,16.3512,108500.0
2011-03-28 10:10:00,18.34,18.37,18.31,18.37,231800.0,16.3512,16.3779,16.3244,16.3779,231800.0
2011-03-28 10:15:00,18.38,18.38,18.35,18.35,155300.0,16.3868,16.3868,16.3601,16.3601,155300.0
2011-03-28 10:20:00,18.35,18.37,18.35,18.36,121400.0,16.3601,16.3779,16.3601,16.369,121400.0
2011-03-28 10:25:00,18.35,18.38,18.35,18.36,24900.0,16.3601,16.3868,16.3601,16.369,24900.0
2011-03-28 10:30:00,18.35,18.39,18.35,18.35,41800.0,16.3601,16.3958,16.3601,16.3601,41800.0
2011-03-28 10:35:00,18.35,18.36,18.33,18.33,247400.0,16.3601,16.369,16.3423,16.3423,247400.0
2011-03-28 10:40:00,18.33,18.33,18.3,18.31,138100.0,16.3423,16.3423,16.3155,16.3244,138100.0
2011-03-28 10:45:00,18.31,18.31,18.28,18.28,6200.0,16.3244,16.3244,16.2977,16.2977,6200.0
2011-03-28 10:50:00,18.28,18.28,18.22,18.22,105400.0,16.2977,16.2977,16.2442,16.2442,105400.0
2011-03-28 10:55:00,18.21,18.24,18.2,18.24,38800.0,16.2353,16.262,16.2264,16.262,38800.0
2011-03-28 11:00:00,18.23,18.24,18.19,18.22,30200.0,16.2531,16.262,16.2175,16.2442,30200.0
2011-03-28 11:05:00,18.21,18.22,18.2,18.21,9000.0,16.2353,16.2442,16.2264,16.2353,9000.0
2011-03-28 11:10:00,18.21,18.21,18.19,18.2,5000.0,16.2353,16.2353,16.2175,16.2264,5000.0
2011-03-28 11:15:00,18.21,18.22,18.19,18.2,11900.0,16.2353,16.2442,16.2175,16.2264,11900.0
2011-03-28 11:20:00,18.2,18.21,18.19,18.21,4800.0,16.2264,16.2353,16.2175,16.2353,4800.0
2011-03-28 11:25:00,18.22,18.23,18.2,18.23,4500.0,16.2442,16.2531,16.2264,16.2531,4500.0
2011-03-28 11:30:00,18.23,18.23,18.21,18.22,5700.0,16.2531,16.2531,16.2353,16.2442,5700.0
2011-03-28 11:35:00,18.23,18.23,18.2,18.22,16600.0,16.2531,16.2531,16.2264,16.2442,16600.0
2011-03-28 11:40:00,18.22,18.22,18.19,18.2,7100.0,16.2442,16.2442,16.2175,16.2264,7100.0
2011-03-28 11:45:00,18.21,18.23,18.19,18.22,14500.0,16.2353,16.2531,16.2175,16.2442,14500.0
2011-03-28 11:50:00,18.22,18.24,18.22,18.23,2800.0,16.2442,16.262,16.2442,16.2531,2800.0
2011-03-28 11:55:00,18.24,18.26,18.24,18.26,3100.0,16.262,16.2799,16.262,16.2799,3100.0
2011-03-28 12:00:00,18.25,18.28,18.25,18.28,3000.0,16.2709,16.2977,16.2709,16.2977,3000.0
2011-03-28 12:05:00,18.27,18.28,18.26,18.27,5100.0,16.2888,16.2977,16.2799,16.2888,5100.0
2011-03-28 12:10:00,18.27,18.28,18.26,18.28,2600.0,16.2888,16.2977,16.2799,16.2977,2600.0
2011-03-28 12:15:00,18.28,18.3,18.28,18.29,8700.0,16.2977,16.3155,16.2977,16.3066,8700.0
2011-03-28 12:20:00,18.29,18.29,18.28,18.28,1300.0,16.3066,16.3066,16.2977,16.2977,1300.0
2011-03-28 12:25:00,18.29,18.29,18.26,18.26,9500.0,16.3066,16.3066,16.2799,16.2799,9500.0
2011-03-28 12:30:00,18.26,18.28,18.26,18.28,3200.0,16.2799,16.2977,16.2799,16.2977,3200.0
2011-03-28 12:35:00,18.28,18.28,18.27,18.28,2200.0,16.2977,16.2977,16.2888,16.2977,2200.0
2011-03-28 12:40:00,18.28,18.29,18.28,18.29,4600.0,16.2977,16.3066,16.2977,16.3066,4600.0
2011-03-28 12:45:00,18.29,18.29,18.28,18.28,1900.0,16.3066,16.3066,16.2977,16.2977,1900.0
2011-03-28 12:50:00,18.28,18.28,18.27,18.27,1600.0,16.2977,16.2977,16.2888,16.2888,1600.0
2011-03-28 12:55:00,18.26,18.27,18.26,18.26,1700.0,16.2799,16.2888,16.2799,16.2799,1700.0
2011-03-28 13:00:00,18.26,18.26,18.25,18.26,16300.0,16.2799,16.2799,16.2709,16.2799,16300.0
2011-03-28 13:05:00,18.26,18.27,18.26,18.27,2900.0,16.2799,16.2888,16.2799,16.2888,2900.0
2011-03-28 13:10:00,18.27,18.28,18.26,18.28,10600.0,16.2888,16.2977,16.2799,16.2977,10600.0
2011-03-28 13:15:00,18.27,18.28,18.26,18.26,8200.0,16.2888,16.2977,16.2799,16.2799,8200.0
2011-03-28 13:20:00,18.26,18.26,18.25,18.25,3500.0,16.2799,16.2799,16.2709,16.2709,3500.0
2011-03-28 13:25:00,18.24,18.25,18.24,18.24,1000.0,16.262,16.2709,16.262,16.262,1000.0
2011-03-28 13:30:00,18.24,18.25,18.23,18.23,3500.0,16.262,16.2709,16.2531,16.2531,3500.0
2011-03-28 13:35:00,18.23,18.25,18.23,18.25,7100.0,16.2531,16.2709,16.2531,16.2709,7100.0
2011-03-28 13:40:00,18.25,18.25,18.23,18.24,9300.0,16.2709,16.2709,16.2531,16.262,9300.0
2011-03-28 13:45:00,18.24,18.24,18.23,18.24,10100.0,16.262,16.262,16.2531,16.262,10100.0
2011-03-28 13:50:00,18.24,18.24,18.22,18.22,6600.0,16.262,16.262,16.2442,16.2442,6600.0
2011-03-28 13:55:00,18.23,18.24,18.22,18.24,7600.0,16.2531,16.262,16.2442,16.262,7600.0
2011-03-28 14:00:00,18.24,18.24,18.19,18.19,434200.0,16.262,16.262,16.2175,16.2175,434200.0
2011-03-28 14:05:00,18.2,18.2,18.19,18.19,12200.0,16.2264,16.2264,16.2175,16.2175,12200.0
2011-03-28 14:10:00,18.2,18.21,18.19,18.2,46600.0,16.2264,16.2353,16.2175,16.2264,46600.0
2011-03-28 14:15:00,18.21,18.21,18.2,18.21,5600.0,16.2353,16.2353,16.2264,16.2353,5600.0
2011-03-28 14:20:00,18.2,18.23,18.2,18.23,14100.0,16.2264,16.2531,16.2264,16.2531,14100.0
2011-03-28 14:25:00,18.22,18.23,18.21,18.22,21600.0,16.2442,16.2531,16.2353,16.2442,21600.0
2011-03-28 14:30:00,18.22,18.24,18.22,18.24,13700.0,16.2442,16.262,16.2442,16.262,13700.0
2011-03-28 14:35:00,18.24,18.25,18.23,18.25,34400.0,16.262,16.2709,16.2531,16.2709,34400.0
2011-03-28 14:40:00,18.25,18.27,18.25,18.26,54300.0,16.2709,16.2888,16.2709,16.2799,54300.0
2011-03-28 14:45:00,18.26,18.26,18.22,18.23,17900.0,16.2799,16.2799,16.2442,16.2531,17900.0
2011-03-28 14:50:00,18.22,18.24,18.2,18.24,33000.0,16.2442,16.262,16.2264,16.262,33000.0
2011-03-28 14:55:00,18.23,18.24,18.22,18.23,15900.0,16.2531,16.262,16.2442,16.2531,15900.0
2011-03-28 15:00:00,18.22,18.25,18.22,18.25,34600.0,16.2442,16.2709,16.2442,16.2709,34600.0
2011-03-28 15:05:00,18.25,18.25,18.22,18.23,25900.0,16.2709,16.2709,16.2442,16.2531,25900.0
2011-03-28 15:10:00,18.22,18.23,18.22,18.23,14500.0,16.2442,16.2531,16.2442,16.2531,14500.0
2011-03-28 15:15:00,18.23,18.23,18.22,18.22,11400.0,16.2531,16.2531,16.2442,16.2442,11400.0
2011-03-28 15:20:00,18.23,18.23,18.22,18.23,17700.0,16.2531,16.2531,16.2442,16.2531,17700.0
2011-03-28 15:25:00,18.23,18.23,18.2,18.2,198200.0,16.2531,16.2531,16.2264,16.2264,198200.0
2011-03-28 15:30:00,18.19,18.21,18.19,18.21,34600.0,16.2175,16.2353,16.2175,16.2353,34600.0
2011-03-28 15:35:00,18.21,18.21,18.19,18.2,40500.0,16.2353,16.2353,16.2175,16.2264,40500.0
2011-03-28 15:40:00,18.2,18.2,18.16,18.18,171400.0,16.2264,16.2264,16.1907,16.2085,171400.0
2011-03-28 15:45:00,18.17,18.18,18.14,18.15,52400.0,16.1996,16.2085,16.1729,16.1818,52400.0
2011-03-28 15:50:00,18.15,18.16,18.14,18.15,95300.0,16.1818,16.1907,16.1729,16.1818,95300.0
2011-03-28 15:55:00,18.15,18.16,18.13,18.14,492900.0,16.1818,16.1907,16.164,16.1729,492900.0
2011-03-29 09:30:00,18.13,18.13,18.08,18.09,82000.0,16.164,16.164,16.1194,16.1283,82000.0
2011-03-29 09:35:00,18.09,18.1,18.04,18.08,55400.0,16.1283,16.1372,16.0837,16.1194,55400.0
2011-03-29 09:40:00,18.08,18.08,18.03,18.04,78400.0,16.1194,16.1194,16.0748,16.0837,78400.0
2011-03-29 09:45:00,18.04,18.04,18.02,18.04,34700.0,16.0837,16.0837,16.0659,16.0837,34700.0
2011-03-29 09:50:00,18.04,18.09,18.04,18.08,19700.0,16.0837,16.1283,16.0837,16.1194,19700.0
2011-03-29 09:55:00,18.08,18.11,18.07,18.1,18200.0,16.1194,16.1461,16.1105,16.1372,18200.0
2011-03-29 10:00:00,18.1,18.13,18.08,18.13,33700.0,16.1372,16.164,16.1194,16.164,33700.0
2011-03-29 10:05:00,18.13,18.17,18.13,18.16,60800.0,16.164,16.1996,16.164,16.1907,60800.0
2011-03-29 10:10:00,18.16,18.18,18.14,18.18,33700.0,16.1907,16.2085,16.1729,16.2085,33700.0
2011-03-29 10:15:00,18.18,18.2,18.13,18.14,34700.0,16.2085,16.2264,16.164,16.1729,34700.0
2011-03-29 10:20:00,18.14,18.14,18.12,18.13,30700.0,16.1729,16.1729,16.155,16.164,30700.0
2011-03-29 10:25:00,18.13,18.14,18.11,18.11,54800.0,16.164,16.1729,16.1461,16.1461,54800.0
2011-03-29 10:30:00,18.11,18.14,18.11,18.13,51000.0,16.1461,16.1729,16.1461,16.164,51000.0
2011-03-29 10:35:00,18.14,18.14,18.1,18.1,14100.0,16.1729,16.1729,16.1372,16.1372,14100.0
2011-03-29 10:40:00,18.1,18.13,18.1,18.12,8800.0,16.1372,16.164,16.1372,16.155,8800.0
2011-03-29 10:45:00,18.12,18.15,18.12,18.12,59900.0,16.155,16.1818,16.155,16.155,59900.0
2011-03-29 10:50:00,18.12,18.13,18.1,18.1,19000.0,16.155,16.164,16.1372,16.1372,19000.0
2011-03-29 10:55:00,18.1,18.14,18.1,18.13,6600.0,16.1372,16.1729,16.1372,16.164,6600.0
2011-03-29 11:00:00,18.14,18.16,18.13,18.15,13000.0,16.1729,16.1907,16.164,16.1818,13000.0
2011-03-29 11:05:00,18.15,18.18,18.13,18.18,53200.0,16.1818,16.2085,16.164,16.2085,53200.0
2011-03-29 11:10:00,18.17,18.18,18.16,18.17,16700.0,16.1996,16.2085,16.1907,16.1996,16700.0
2011-03-29 11:15:00,18.18,18.18,18.16,18.17,17300.0,16.2085,16.2085,16.1907,16.1996,17300.0
2011-03-29 11:20:00,18.17,18.19,18.17,18.19,8100.0,16.1996,16.2175,16.1996,16.2175,8100.0
2011-03-29 11:25:00,18.19,18.19,18.16,18.16,21700.0,16.2175,16.2175,16.1907,16.1907,21700.0
2011-03-29 11:30:00,18.16,18.17,18.14,18.16,3500.0,16.1907,16.1996,16.1729,16.1907,3500.0
2011-03-29 11:35:00,18.15,18.15,18.14,18.14,4200.0,16.1818,16.1818,16.1729,16.1729,4200.0
2011-03-29 11:40:00,18.14,18.15,18.13,18.13,5200.0,16.1729,16.1818,16.164,16.164,5200.0
2011-03-29 11:45:00,18.13,18.13,18.11,18.11,65900.0,16.164,16.164,16.1461,16.1461,65900.0
2011-03-29 11:50:00,18.12,18.12,18.11,18.12,7000.0,16.155,16.155,16.1461,16.155,7000.0
2011-03-29 11:55:00,18.13,18.14,18.11,18.14,5000.0,16.164,16.1729,16.1461,16.1729,5000.0
2011-03-29 12:00:00,18.14,18.14,18.12,18.14,12300.0,16.1729,16.1729,16.155,16.1729,12300.0
2011-03-29 12:05:00,18.14,18.14,18.12,18.13,5500.0,16.1729,16.1729,16.155,16.164,5500.0
2011-03-29 12:10:00,18.13,18.13,18.12,18.12,3700.0,16.164,16.164,16.155,16.155,3700.0
2011-03-29 12:15:00,18.12,18.12,18.11,18.11,4700.0,16.155,16.155,16.1461,16.1461,4700.0
2011-03-29 12:20:00,18.12,18.12,18.11,18.12,2100.0,16.155,16.155,16.1461,16.155,2100.0
2011-03-29 12:25:00,18.12,18.12,18.1,18.1,12700.0,16.155,16.155,16.1372,16.1372,12700.0
2011-03-29 12:30:00,18.11,18.12,18.1,18.11,5300.0,16.1461,16.155,16.1372,16.1461,5300.0
2011-03-29 12:35:00,18.11,18.11,18.11,18.11,1700.0,16.1461,16.1461,16.1461,16.1461,1700.0
2011-03-29 12:40:00,18.11,18.11,18.1,18.1,2300.0,16.1461,16.1461,16.1372,16.1372,2300.0
2011-03-29 12:45:00,18.1,18.1,18.08,18.1,16600.0,16.1372,16.1372,16.1194,16.1372,16600.0
2011-03-29 12:50:00,18.1,18.11,18.1,18.1,17800.0,16.1372,16.1461,16.1372,16.1372,17800.0
2011-03-29 12:55:00,18.11,18.12,18.1,18.1,13200.0,16.1461,16.155,16.1372,16.1372,13200.0
2011-03-29 13:00:00,18.11,18.11,18.1,18.1,3700.0,16.1461,16.1461,16.1372,16.1372,3700.0
2011-03-29 13:05:00,18.11,18.11,18.1,18.1,12500.0,16.1461,16.1461,16.1372,16.1372,12500.0
2011-03-29 13:10:00,18.09,18.11,18.09,18.09,21100.0,16.1283,16.1461,16.1283,16.1283,21100.0
2011-03-29 13:15:00,18.09,18.1,18.09,18.1,9600.0,16.1283,16.1372,16.1283,16.1372,9600.0
2011-03-29 13:20:00,18.1,18.11,18.1,18.1,3400.0,16.1372,16.1461,16.1372,16.1372,3400.0
2011-03-29 13:25:00,18.1,18.1,18.09,18.09,5700.0,16.1372,16.1372,16.1283,16.1283,5700.0
2011-03-29 13:30:00,18.09,18.1,18.09,18.09,2800.0,16.1283,16.1372,16.1283,16.1283,2800.0
2011-03-29 13:35:00,18.09,18.1,18.09,18.09,900.0,16.1283,16.1372,16.1283,16.1283,900.0
2011-03-29 13:40:00,18.1,18.11,18.09,18.1,1900.0,16.1372,16.1461,16.1283,16.1372,1900.0
2011-03-29 13:45:00,18.1,18.11,18.1,18.11,4100.0,16.1372,16.1461,16.1372,16.1461,4100.0
2011-03-29 13:50:00,18.11,18.11,18.1,18.1,3400.0,16.1461,16.1461,16.1372,16.1372,3400.0
2011-03-29 13:55:00,18.1,18.11,18.1,18.1,4500.0,16.1372,16.1461,16.1372,16.1372,4500.0
2011-03-29 14:00:00,18.11,18.13,18.1,18.13,12700.0,16.1461,16.164,16.1372,16.164,12700.0
2011-03-29 14:05:00,18.13,18.15,18.12,18.14,11300.0,16.164,16.1818,16.155,16.1729,11300.0
2011-03-29 14:10:00,18.15,18.15,18.13,18.13,3300.0,16.1818,16.1818,16.164,16.164,3300.0
2011-03-29 14:15:00,18.13,18.14,18.13,18.13,7300.0,16.164,16.1729,16.164,16.164,7300.0
2011-03-29 14:20:00,18.13,18.14,18.12,18.12,2200.0,16.164,16.1729,16.155,16.155,2200.0
2011-03-29 14:25:00,18.13,18.13,18.11,18.11,6300.0,16.164,16.164,16.1461,16.1461,6300.0
2011-03-29 14:30:00,18.11,18.13,18.11,18.12,8400.0,16.1461,16.164,16.1461,16.155,8400.0
2011-03-29 14:35:00,18.12,18.13,18.12,18.12,1800.0,16.155,16.164,16.155,16.155,1800.0
2011-03-29 14:40:00,18.13,18.14,18.13,18.14,10400.0,16.164,16.1729,16.164,16.1729,10400.0
2011-03-29 14:45:00,18.14,18.15,18.14,18.15,2700.0,16.1729,16.1818,16.1729,16.1818,2700.0
2011-03-29 14:50:00,18.15,18.16,18.15,18.16,3400.0,16.1818,16.1907,16.1818,16.1907,3400.0
2011-03-29 14:55:00,18.16,18.18,18.16,18.18,3000.0,16.1907,16.2085,16.1907,16.2085,3000.0
2011-03-29 15:00:00,18.18,18.18,18.17,18.18,5000.0,16.2085,16.2085,16.1996,16.2085,5000.0
2011-03-29 15:05:00,18.18,18.19,18.16,18.16,18100.0,16.2085,16.2175,16.1907,16.1907,18100.0
2011-03-29 15:10:00,18.16,18.19,18.16,18.19,9000.0,16.1907,16.2175,16.1907,16.2175,9000.0
2011-03-29 15:15:00,18.18,18.2,18.18,18.18,15100.0,16.2085,16.2264,16.2085,16.2085,15100.0
2011-03-29 15:20:00,18.18,18.19,18.17,18.18,23800.0,16.2085,16.2175,16.1996,16.2085,23800.0
2011-03-29 15:25:00,18.18,18.19,18.18,18.19,7100.0,16.2085,16.2175,16.2085,16.2175,7100.0
2011-03-29 15:30:00,18.19,18.2,18.16,18.17,157900.0,16.2175,16.2264,16.1907,16.1996,157900.0
2011-03-29 15:35:00,18.17,18.17,18.16,18.16,11100.0,16.1996,16.1996,16.1907,16.1907,11100.0
2011-03-29 15:40:00,18.17,18.17,18.15,18.15,19500.0,16.1996,16.1996,16.1818,16.1818,19500.0
2011-03-29 15:45:00,18.16,18.18,18.16,18.18,45900.0,16.1907,16.2085,16.1907,16.2085,45900.0
2011-03-29 15:50:00,18.18,18.18,18.16,18.16,17100.0,16.2085,16.2085,16.1907,16.1907,17100.0
2011-03-29 15:55:00,18.17,18.17,18.16,18.17,53400.0,16.1996,16.1996,16.1907,16.1996,53400.0
2011-03-30 09:30:00,18.22,18.25,18.2,18.22,75800.0,16.2442,16.2709,16.2264,16.2442,75800.0
2011-03-30 09:35:00,18.23,18.27,18.19,18.27,175000.0,16.2531,16.2888,16.2175,16.2888,175000.0
2011-03-30 09:40:00,18.26,18.27,18.21,18.21,39200.0,16.2799,16.2888,16.2353,16.2353,39200.0
2011-03-30 09:45:00,18.21,18.22,18.17,18.17,55900.0,16.2353,16.2442,16.1996,16.1996,55900.0
2011-03-30 09:50:00,18.17,18.19,18.16,18.19,16700.0,16.1996,16.2175,16.1907,16.2175,16700.0
2011-03-30 09:55:00,18.18,18.23,18.18,18.22,41500.0,16.2085,16.2531,16.2085,16.2442,41500.0
2011-03-30 10:00:00,18.22,18.23,18.21,18.23,30100.0,16.2442,16.2531,16.2353,16.2531,30100.0
2011-03-30 10:05:00,18.22,18.22,18.18,18.18,40400.0,16.2442,16.2442,16.2085,16.2085,40400.0
2011-03-30 10:10:00,18.17,18.18,18.16,18.17,10800.0,16.1996,16.2085,16.1907,16.1996,10800.0
2011-03-30 10:15:00,18.17,18.18,18.17,18.18,13100.0,16.1996,16.2085,16.1996,16.2085,13100.0
2011-03-30 10:20:00,18.17,18.18,18.16,18.18,19800.0,16.1996,16.2085,16.1907,16.2085,19800.0
2011-03-30 10:25:00,18.17,18.18,18.16,18.16,8800.0,16.1996,16.2085,16.1907,16.1907,8800.0
2011-03-30 10:30:00,18.16,18.21,18.16,18.19,10400.0,16.1907,16.2353,16.1907,16.2175,10400.0
2011-03-30 10:35:00,18.19,18.21,18.18,18.21,26600.0,16.2175,16.2353,16.2085,16.2353,26600.0
2011-03-30 10:40:00,18.21,18.25,18.2,18.25,14900.0,16.2353,16.2709,16.2264,16.2709,14900.0
2011-03-30 10:45:00,18.24,18.26,18.24,18.25,21900.0,16.262,16.2799,16.262,16.2709,21900.0
2011-03-30 10:50:00,18.25,18.26,18.25,18.26,13900.0,16.2709,16.2799,16.2709,16.2799,13900.0
2011-03-30 10:55:00,18.26,18.27,18.25,18.26,26100.0,16.2799,16.2888,16.2709,16.2799,26100.0
2011-03-30 11:00:00,18.26,18.26,18.22,18.22,55800.0,16.2799,16.2799,16.2442,16.2442,55800.0
2011-03-30 11:05:00,18.22,18.23,18.21,18.23,13400.0,16.2442,16.2531,16.2353,16.2531,13400.0
2011-03-30 11:10:00,18.23,18.23,18.21,18.21,14200.0,16.2531,16.2531,16.2353,16.2353,14200.0
2011-03-30 11:15:00,18.22,18.22,18.21,18.22,12900.0,16.2442,16.2442,16.2353,16.2442,12900.0
2011-03-30 11:20:00,18.21,18.22,18.2,18.2,11900.0,16.2353,16.2442,16.2264,16.2264,11900.0
2011-03-30 11:25:00,18.2,18.22,18.2,18.21,39300.0,16.2264,16.2442,16.2264,16.2353,39300.0
2011-03-30 11:30:00,18.22,18.24,18.21,18.23,13300.0,16.2442,16.262,16.2353,16.2531,13300.0
2011-03-30 11:35:00,18.24,18.24,18.23,18.23,7200.0,16.262,16.262,16.2531,16.2531,7200.0
2011-03-30 11:40:00,18.23,18.26,18.23,18.24,17300.0,16.2531,16.2799,16.2531,16.262,17300.0
2011-03-30 11:45:00,18.25,18.25,18.22,18.22,50000.0,16.2709,16.2709,16.2442,16.2442,50000.0
2011-03-30 11:50:00,18.22,18.23,18.22,18.22,16200.0,16.2442,16.2531,16.2442,16.2442,16200.0
2011-03-30 11:55:00,18.22,18.22,18.2,18.2,13700.0,16.2442,16.2442,16.2264,16.2264,13700.0
2011-03-30 12:00:00,18.21,18.22,18.21,18.21,25800.0,16.2353,16.2442,16.2353,16.2353,25800.0
2011-03-30 12:05:00,18.21,18.22,18.2,18.2,6900.0,16.2353,16.2442,16.2264,16.2264,6900.0
2011-03-30 12:10:00,18.2,18.21,18.2,18.2,11800.0,16.2264,16.2353,16.2264,16.2264,11800.0
2011-03-30 12:15:00,18.21,18.24,18.21,18.22,21500.0,16.2353,16.262,16.2353,16.2442,21500.0
2011-03-30 12:20:00,18.23,18.25,18.22,18.25,29500.0,16.2531,16.2709,16.2442,16.2709,29500.0
2011-03-30 12:25:00,18.24,18.25,18.23,18.23,19200.0,16.262,16.2709,16.2531,16.2531,19200.0
2011-03-30 12:30:00,18.24,18.24,18.23,18.23,9400.0,16.262,16.262,16.2531,16.2531,9400.0
2011-03-30 12:35:00,18.23,18.24,18.23,18.23,7900.0,16.2531,16.262,16.2531,16.2531,7900.0
2011-03-30 12:40:00,18.23,18.24,18.23,18.23,6400.0,16.2531,16.262,16.2531,16.2531,6400.0
2011-03-30 12:45:00,18.23,18.24,18.23,18.23,8500.0,16.2531,16.262,16.2531,16.2531,8500.0
2011-03-30 12:50:00,18.24,18.25,18.23,18.24,10700.0,16.262,16.2709,16.2531,16.262,10700.0
2011-03-30 12:55:00,18.24,18.25,18.24,18.24,4700.0,16.262,16.2709,16.262,16.262,4700.0
2011-03-30 13:00:00,18.25,18.25,18.24,18.24,51200.0,16.2709,16.2709,16.262,16.262,51200.0
2011-03-30 13:05:00,18.24,18.25,18.24,18.24,15700.0,16.262,16.2709,16.262,16.262,15700.0
2011-03-30 13:10:00,18.24,18.25,18.23,18.24,22500.0,16.262,16.2709,16.2531,16.262,22500.0
2011-03-30 13:15:00,18.25,18.25,18.24,18.25,13000.0,16.2709,16.2709,16.262,16.2709,13000.0
2011-03-30 13:20:00,18.25,18.25,18.25,18.25,4900.0,16.2709,16.2709,16.2709,16.2709,4900.0
2011-03-30 13:25:00,18.25,18.26,18.24,18.25,8700.0,16.2709,16.2799,16.262,16.2709,8700.0
2011-03-30 13:30:00,18.25,18.25,18.24,18.25,11800.0,16.2709,16.2709,16.262,16.2709,11800.0
2011-03-30 13:35:00,18.24,18.26,18.24,18.26,20300.0,16.262,16.2799,16.262,16.2799,20300.0
2011-03-30 13:40:00,18.26,18.26,18.25,18.25,16400.0,16.2799,16.2799,16.2709,16.2709,16400.0
2011-03-30 13:45:00,18.26,18.26,18.24,18.24,23000.0,16.2799,16.2799,16.262,16.262,23000.0
2011-03-30 13:50:00,18.25,18.25,18.21,18.21,29500.0,16.2709,16.2709,16.2353,16.2353,29500.0
2011-03-30 13:55:00,18.22,18.23,18.21,18.23,21800.0,16.2442,16.2531,16.2353,16.2531,21800.0
2011-03-30 14:00:00,18.23,18.25,18.23,18.25,8600.0,16.2531,16.2709,16.2531,16.2709,8600.0
2011-03-30 14:05:00,18.25,18.26,18.24,18.25,10400.0,16.2709,16.2799,16.262,16.2709,10400.0
2011-03-30 14:10:00,18.25,18.25,18.23,18.23,15000.0,16.2709,16.2709,16.2531,16.2531,15000.0
2011-03-30 14:15:00,18.23,18.24,18.23,18.24,8000.0,16.2531,16.262,16.2531,16.262,8000.0
2011-03-30 14:20:00,18.23,18.25,18.23,18.25,23200.0,16.2531,16.2709,16.2531,16.2709,23200.0
2011-03-30 14:25:00,18.24,18.25,18.24,18.24,16900.0,16.262,16.2709,16.262,16.262,16900.0
2011-03-30 14:30:00,18.25,18.26,18.24,18.25,17700.0,16.2709,16.2799,16.262,16.2709,17700.0
2011-03-30 14:35:00,18.26,18.26,18.24,18.25,23300.0,16.2799,16.2799,16.262,16.2709,23300.0
2011-03-30 14:40:00,18.24,18.25,18.24,18.25,15000.0,16.262,16.2709,16.262,16.2709,15000.0
2011-03-30 14:45:00,18.24,18.25,18.22,18.22,36600.0,16.262,16.2709,16.2442,16.2442,36600.0
2011-03-30 14:50:00,18.22,18.23,18.22,18.23,10700.0,16.2442,16.2531,16.2442,16.2531,10700.0
2011-03-30 14:55:00,18.22,18.24,18.22,18.23,30000.0,16.2442,16.262,16.2442,16.2531,30000.0
2011-03-30 15:00:00,18.23,18.25,18.23,18.24,15600.0,16.2531,16.2709,16.2531,16.262,15600.0
2011-03-30 15:05:00,18.24,18.25,18.24,18.25,40900.0,16.262,16.2709,16.262,16.2709,40900.0
2011-03-30 15:10:00,18.24,18.26,18.24,18.25,15300.0,16.262,16.2799,16.262,16.2709,15300.0
2011-03-30 15:15:00,18.25,18.27,18.25,18.27,30300.0,16.2709,16.2888,16.2709,16.2888,30300.0
2011-03-30 15:20:00,18.27,18.27,18.26,18.27,20000.0,16.2888,16.2888,16.2799,16.2888,20000.0
2011-03-30 15:25:00,18.26,18.27,18.25,18.25,15900.0,16.2799,16.2888,16.2709,16.2709,15900.0
2011-03-30 15:30:00,18.26,18.27,18.25,18.25,63300.0,16.2799,16.2888,16.2709,16.2709,63300.0
2011-03-30 15:35:00,18.26,18.27,18.25,18.26,25600.0,16.2799,16.2888,16.2709,16.2799,25600.0
2011-03-30 15:40:00,18.27,18.27,18.24,18.25,35500.0,16.2888,16.2888,16.262,16.2709,35500.0
2011-03-30 15:45:00,18.25,18.25,18.21,18.21,91800.0,16.2709,16.2709,16.2353,16.2353,91800.0
2011-03-30 15:50:00,18.22,18.24,18.21,18.24,133700.0,16.2442,16.262,16.2353,16.262,133700.0
2011-03-30 15:55:00,18.24,18.25,18.22,18.23,166400.0,16.262,16.2709,16.2442,16.2531,166400.0
2011-03-31 09:30:00,18.21,18.22,18.17,18.19,59500.0,16.2353,16.2442,16.1996,16.2175,59500.0
2011-03-31 09:35:00,18.19,18.21,18.18,18.2,24000.0,16.2175,16.2353,16.2085,16.2264,24000.0
2011-03-31 09:40:00,18.21,18.21,18.18,18.19,17100.0,16.2353,16.2353,16.2085,16.2175,17100.0
2011-03-31 09:45:00,18.19,18.19,18.15,18.15,46900.0,16.2175,16.2175,16.1818,16.1818,46900.0
2011-03-31 09:50:00,18.16,18.18,18.16,18.17,22000.0,16.1907,16.2085,16.1907,16.1996,22000.0
2011-03-31 09:55:00,18.17,18.18,18.16,18.17,32500.0,16.1996,16.2085,16.1907,16.1996,32500.0
2011-03-31 10:00:00,18.17,18.2,18.15,18.15,14300.0,16.1996,16.2264,16.1818,16.1818,14300.0
2011-03-31 10:05:00,18.15,18.15,18.12,18.13,42200.0,16.1818,16.1818,16.155,16.164,42200.0
2011-03-31 10:10:00,18.14,18.15,18.12,18.15,19500.0,16.1729,16.1818,16.155,16.1818,19500.0
2011-03-31 10:15:00,18.15,18.15,18.13,18.14,88100.0,16.1818,16.1818,16.164,16.1729,88100.0
2011-03-31 10:20:00,18.15,18.16,18.14,18.16,24000.0,16.1818,16.1907,16.1729,16.1907,24000.0
2011-03-31 10:25:00,18.15,18.17,18.15,18.17,5600.0,16.1818,16.1996,16.1818,16.1996,5600.0
2011-03-31 10:30:00,18.17,18.2,18.17,18.19,7600.0,16.1996,16.2264,16.1996,16.2175,7600.0
2011-03-31 10:35:00,18.19,18.19,18.18,18.18,23300.0,16.2175,16.2175,16.2085,16.2085,23300.0
2011-03-31 10:40:00,18.19,18.19,18.17,18.18,35600.0,16.2175,16.2175,16.1996,16.2085,35600.0
2011-03-31 10:45:00,18.18,18.19,18.16,18.17,10500.0,16.2085,16.2175,16.1907,16.1996,10500.0
2011-03-31 10:50:00,18.16,18.17,18.15,18.16,9200.0,16.1907,16.1996,16.1818,16.1907,9200.0
2011-03-31 10:55:00,18.16,18.16,18.15,18.16,35900.0,16.1907,16.1907,16.1818,16.1907,35900.0
2011-03-31 11:00:00,18.17,18.17,18.15,18.15,9500.0,16.1996,16.1996,16.1818,16.1818,9500.0
2011-03-31 11:05:00,18.14,18.15,18.13,18.13,71200.0,16.1729,16.1818,16.164,16.164,71200.0
2011-03-31 11:10:00,18.13,18.15,18.13,18.14,28200.0,16.164,16.1818,16.164,16.1729,28200.0
2011-03-31 11:15:00,18.14,18.16,18.14,18.16,10000.0,16.1729,16.1907,16.1729,16.1907,10000.0
2011-03-31 11:20:00,18.15,18.16,18.14,18.15,15200.0,16.1818,16.1907,16.1729,16.1818,15200.0
2011-03-31 11:25:00,18.14,18.14,18.13,18.13,18500.0,16.1729,16.1729,16.164,16.164,18500.0
2011-03-31 11:30:00,18.14,18.14,18.12,18.12,7700.0,16.1729,16.1729,16.155,16.155,7700.0
2011-03-31 11:35:00,18.11,18.13,18.1,18.13,12800.0,16.1461,16.164,16.1372,16.164,12800.0
2011-03-31 11:40:00,18.13,18.14,18.13,18.14,3600.0,16.164,16.1729,16.164,16.1729,3600.0
2011-03-31 11:45:00,18.13,18.16,18.13,18.16,31600.0,16.164,16.1907,16.164,16.1907,31600.0
2011-03-31 11:50:00,18.16,18.17,18.16,18.17,4800.0,16.1907,16.1996,16.1907,16.1996,4800.0
2011-03-31 11:55:00,18.17,18.17,18.16,18.17,36000.0,16.1996,16.1996,16.1907,16.1996,36000.0
2011-03-31 12:00:00,18.17,18.18,18.17,18.18,1700.0,16.1996,16.2085,16.1996,16.2085,1700.0
2011-03-31 12:05:00,18.18,18.18,18.17,18.17,3500.0,16.2085,16.2085,16.1996,16.1996,3500.0
2011-03-31 12:10:00,18.18,18.18,18.17,18.18,2300.0,16.2085,16.2085,16.1996,16.2085,2300.0
2011-03-31 12:15:00,18.17,18.18,18.17,18.18,11800.0,16.1996,16.2085,16.1996,16.2085,11800.0
2011-03-31 12:20:00,18.18,18.2,18.18,18.2,5000.0,16.2085,16.2264,16.2085,16.2264,5000.0
2011-03-31 12:25:00,18.2,18.21,18.2,18.2,21900.0,16.2264,16.2353,16.2264,16.2264,21900.0
2011-03-31 12:30:00,18.21,18.21,18.2,18.21,2900.0,16.2353,16.2353,16.2264,16.2353,2900.0
2011-03-31 12:35:00,18.2,18.2,18.19,18.2,8200.0,16.2264,16.2264,16.2175,16.2264,8200.0
2011-03-31 12:40:00,18.2,18.21,18.2,18.21,17300.0,16.2264,16.2353,16.2264,16.2353,17300.0
2011-03-31 12:45:00,18.22,18.22,18.21,18.21,2500.0,16.2442,16.2442,16.2353,16.2353,2500.0
2011-03-31 12:50:00,18.21,18.22,18.19,18.2,247200.0,16.2353,16.2442,16.2175,16.2264,247200.0
2011-03-31 12:55:00,18.2,18.22,18.2,18.22,21800.0,16.2264,16.2442,16.2264,16.2442,21800.0
2011-03-31 13:00:00,18.22,18.22,18.21,18.21,3400.0,16.2442,16.2442,16.2353,16.2353,3400.0
2011-03-31 13:05:00,18.21,18.22,18.21,18.21,5600.0,16.2353,16.2442,16.2353,16.2353,5600.0
2011-03-31 13:10:00,18.21,18.22,18.21,18.21,4800.0,16.2353,16.2442,16.2353,16.2353,4800.0
2011-03-31 13:15:00,18.21,18.22,18.21,18.22,4000.0,16.2353,16.2442,16.2353,16.2442,4000.0
2011-03-31 13:20:00,18.21,18.22,18.21,18.22,4500.0,16.2353,16.2442,16.2353,16.2442,4500.0
2011-03-31 13:25:00,18.21,18.23,18.21,18.23,13700.0,16.2353,16.2531,16.2353,16.2531,13700.0
2011-03-31 13:30:00,18.23,18.23,18.22,18.23,4300.0,16.2531,16.2531,16.2442,16.2531,4300.0
2011-03-31 13:35:00,18.23,18.23,18.21,18.21,31200.0,16.2531,16.2531,16.2353,16.2353,31200.0
2011-03-31 13:40:00,18.22,18.23,18.21,18.23,11500.0,16.2442,16.2531,16.2353,16.2531,11500.0
2011-03-31 13:45:00,18.23,18.23,18.22,18.23,3100.0,16.2531,16.2531,16.2442,16.2531,3100.0
2011-03-31 13:50:00,18.23,18.23,18.22,18.23,20100.0,16.2531,16.2531,16.2442,16.2531,20100.0
2011-03-31 13:55:00,18.23,18.23,18.22,18.22,6100.0,16.2531,16.2531,16.2442,16.2442,6100.0
2011-03-31 14:00:00,18.22,18.22,18.21,18.21,8200.0,16.2442,16.2442,16.2353,16.2353,8200.0
2011-03-31 14:05:00,18.22,18.22,18.19,18.21,33300.0,16.2442,16.2442,16.2175,16.2353,33300.0
2011-03-31 14:10:00,18.22,18.23,18.22,18.23,4400.0,16.2442,16.2531,16.2442,16.2531,4400.0
2011-03-31 14:15:00,18.23,18.23,18.21,18.22,12900.0,16.2531,16.2531,16.2353,16.2442,12900.0
2011-03-31 14:20:00,18.22,18.22,18.21,18.21,9300.0,16.2442,16.2442,16.2353,16.2353,9300.0
2011-03-31 14:25:00,18.21,18.22,18.2,18.2,6400.0,16.2353,16.2442,16.2264,16.2264,6400.0
2011-03-31 14:30:00,18.21,18.21,18.2,18.21,28000.0,16.2353,16.2353,16.2264,16.2353,28000.0
2011-03-31 14:35:00,18.21,18.22,18.2,18.22,7600.0,16.2353,16.2442,16.2264,16.2442,7600.0
2011-03-31 14:40:00,18.22,18.22,18.21,18.22,4800.0,16.2442,16.2442,16.2353,16.2442,4800.0
2011-03-31 14:45:00,18.22,18.23,18.22,18.23,6000.0,16.2442,16.2531,16.2442,16.2531,6000.0
2011-03-31 14:50:00,18.23,18.23,18.23,18.23,7800.0,16.2531,16.2531,16.2531,16.2531,7800.0
2011-03-31 14:55:00,18.22,18.23,18.22,18.23,11200.0,16.2442,16.2531,16.2442,16.2531,11200.0
2011-03-31 15:00:00,18.23,18.23,18.22,18.22,10700.0,16.2531,16.2531,16.2442,16.2442,10700.0
2011-03-31 15:05:00,18.22,18.23,18.22,18.23,8400.0,16.2442,16.2531,16.2442,16.2531,8400.0
2011-03-31 15:10:00,18.23,18.23,18.21,18.21,34200.0,16.2531,16.2531,16.2353,16.2353,34200.0
2011-03-31 15:15:00,18.22,18.23,18.22,18.23,13000.0,16.2442,16.2531,16.2442,16.2531,13000.0
2011-03-31 15:20:00,18.23,18.23,18.22,18.22,12700.0,16.2531,16.2531,16.2442,16.2442,12700.0
2011-03-31 15:25:00,18.23,18.23,18.2,18.21,24300.0,16.2531,16.2531,16.2264,16.2353,24300.0
2011-03-31 15:30:00,18.2,18.21,18.19,18.19,23100.0,16.2264,16.2353,16.2175,16.2175,23100.0
2011-03-31 15:35:00,18.19,18.2,18.19,18.2,21300.0,16.2175,16.2264,16.2175,16.2264,21300.0
2011-03-31 15:40:00,18.2,18.21,18.19,18.2,73800.0,16.2264,16.2353,16.2175,16.2264,73800.0
2011-03-31 15:45:00,18.21,18.21,18.17,18.21,94800.0,16.2353,16.2353,16.1996,16.2353,94800.0
2011-03-31 15:50:00,18.21,18.21,18.19,18.2,336800.0,16.2353,16.2353,16.2175,16.2264,336800.0
2011-03-31 15:55:00,18.2,18.21,18.19,18.21,329600.0,16.2264,16.2353,16.2175,16.2353,329600.0
2011-04-01 09:30:00,18.35,18.35,18.32,18.32,22100.0,16.3601,16.3601,16.3334,16.3334,22100.0
2011-04-01 09:35:00,18.31,18.36,18.31,18.36,17800.0,16.3244,16.369,16.3244,16.369,17800.0
2011-04-01 09:40:00,18.36,18.44,18.35,18.42,752500.0,16.369,16.4403,16.3601,16.4225,752500.0
2011-04-01 09:45:00,18.42,18.42,18.37,18.37,151400.0,16.4225,16.4225,16.3779,16.3779,151400.0
2011-04-01 09:50:00,18.37,18.38,18.35,18.38,14200.0,16.3779,16.3868,16.3601,16.3868,14200.0
2011-04-01 09:55:00,18.37,18.38,18.35,18.37,24500.0,16.3779,16.3868,16.3601,16.3779,24500.0
2011-04-01 10:00:00,18.37,18.41,18.36,18.41,44600.0,16.3779,16.4136,16.369,16.4136,44600.0
2011-04-01 10:05:00,18.41,18.43,18.41,18.43,30500.0,16.4136,16.4314,16.4136,16.4314,30500.0
2011-04-01 10:10:00,18.43,18.45,18.42,18.45,13200.0,16.4314,16.4493,16.4225,16.4493,13200.0
2011-04-01 10:15:00,18.44,18.46,18.44,18.46,28400.0,16.4403,16.4582,16.4403,16.4582,28400.0
2011-04-01 10:20:00,18.46,18.47,18.45,18.47,20800.0,16.4582,16.4671,16.4493,16.4671,20800.0
2011-04-01 10:25:00,18.47,18.48,18.45,18.46,10600.0,16.4671,16.476,16.4493,16.4582,10600.0
2011-04-01 10:30:00,18.46,18.49,18.46,18.49,65600.0,16.4582,16.4849,16.4582,16.4849,65600.0
2011-04-01 10:35:00,18.49,18.5,18.47,18.47,41700.0,16.4849,16.4938,16.4671,16.4671,41700.0
2011-04-01 10:40:00,18.48,18.48,18.45,18.45,11700.0,16.476,16.476,16.4493,16.4493,11700.0
2011-04-01 10:45:00,18.45,18.46,18.44,18.44,13600.0,16.4493,16.4582,16.4403,16.4403,13600.0
2011-04-01 10:50:00,18.45,18.45,18.43,18.43,88700.0,16.4493,16.4493,16.4314,16.4314,88700.0
2011-04-01 10:55:00,18.44,18.45,18.43,18.45,74500.0,16.4403,16.4493,16.4314,16.4493,74500.0
2011-04-01 11:00:00,18.45,18.46,18.44,18.45,15600.0,16.4493,16.4582,16.4403,16.4493,15600.0
2011-04-01 11:05:00,18.44,18.45,18.42,18.43,19500.0,16.4403,16.4493,16.4225,16.4314,19500.0
2011-04-01 11:10:00,18.44,18.44,18.43,18.44,4700.0,16.4403,16.4403,16.4314,16.4403,4700.0
2011-04-01 11:15:00,18.44,18.45,18.44,18.44,16600.0,16.4403,16.4493,16.4403,16.4403,16600.0
2011-04-01 11:20:00,18.44,18.45,18.44,18.44,14600.0,16.4403,16.4493,16.4403,16.4403,14600.0
2011-04-01 11:25:00,18.44,18.45,18.43,18.45,10800.0,16.4403,16.4493,16.4314,16.4493,10800.0
2011-04-01 11:30:00,18.45,18.47,18.44,18.47,5500.0,16.4493,16.4671,16.4403,16.4671,5500.0
2011-04-01 11:35:00,18.47,18.47,18.46,18.46,4200.0,16.4671,16.4671,16.4582,16.4582,4200.0
2011-04-01 11:40:00,18.46,18.47,18.42,18.43,147600.0,16.4582,16.4671,16.4225,16.4314,147600.0
2011-04-01 11:45:00,18.44,18.44,18.42,18.42,11400.0,16.4403,16.4403,16.4225,16.4225,11400.0
2011-04-01 11:50:00,18.42,18.43,18.41,18.42,22900.0,16.4225,16.4314,16.4136,16.4225,22900.0
2011-04-01 11:55:00,18.42,18.42,18.41,18.42,9900.0,16.4225,16.4225,16.4136,16.4225,9900.0
2011-04-01 12:00:00,18.42,18.43,18.42,18.42,26900.0,16.4225,16.4314,16.4225,16.4225,26900.0
2011-04-01 12:05:00,18.42,18.43,18.41,18.43,7500.0,16.4225,16.4314,16.4136,16.4314,7500.0
2011-04-01 12:10:00,18.42,18.43,18.42,18.42,14500.0,16.4225,16.4314,16.4225,16.4225,14500.0
2011-04-01 12:15:00,18.43,18.43,18.42,18.43,9700.0,16.4314,16.4314,16.4225,16.4314,9700.0
2011-04-01 12:20:00,18.43,18.43,18.42,18.43,10700.0,16.4314,16.4314,16.4225,16.4314,10700.0
2011-04-01 12:25:00,18.43,18.44,18.43,18.43,16200.0,16.4314,16.4403,16.4314,16.4314,16200.0
2011-04-01 12:30:00,18.43,18.43,18.42,18.43,1500.0,16.4314,16.4314,16.4225,16.4314,1500.0
2011-04-01 12:35:00,18.43,18.44,18.43,18.44,7400.0,16.4314,16.4403,16.4314,16.4403,7400.0
2011-04-01 12:40:00,18.43,18.43,18.42,18.43,12300.0,16.4314,16.4314,16.4225,16.4314,12300.0
2011-04-01 12:45:00,18.42,18.42,18.41,18.41,10400.0,16.4225,16.4225,16.4136,16.4136,10400.0
2011-04-01 12:50:00,18.41,18.42,18.41,18.41,14800.0,16.4136,16.4225,16.4136,16.4136,14800.0
2011-04-01 12:55:00,18.41,18.42,18.41,18.42,6700.0,16.4136,16.4225,16.4136,16.4225,6700.0
2011-04-01 13:00:00,18.42,18.42,18.41,18.42,2800.0,16.4225,16.4225,16.4136,16.4225,2800.0
2011-04-01 13:05:00,18.42,18.42,18.4,18.41,38400.0,16.4225,16.4225,16.4047,16.4136,38400.0
2011-04-01 13:10:00,18.41,18.41,18.41,18.41,1400.0,16.4136,16.4136,16.4136,16.4136,1400.0
2011-04-01 13:15:00,18.41,18.41,18.41,18.41,3400.0,16.4136,16.4136,16.4136,16.4136,3400.0
2011-04-01 13:20:00,18.41,18.41,18.4,18.41,28000.0,16.4136,16.4136,16.4047,16.4136,28000.0
2011-04-01 13:25:00,18.41,18.41,18.4,18.41,8100.0,16.4136,16.4136,16.4047,16.4136,8100.0
2011-04-01 13:30:00,18.41,18.41,18.4,18.41,3200.0,16.4136,16.4136,16.4047,16.4136,3200.0
2011-04-01 13:35:00,18.41,18.41,18.4,18.4,41400.0,16.4136,16.4136,16.4047,16.4047,41400.0
2011-04-01 13:40:00,18.41,18.41,18.4,18.41,5700.0,16.4136,16.4136,16.4047,16.4136,5700.0
2011-04-01 13:45:00,18.4,18.41,18.39,18.39,7700.0,16.4047,16.4136,16.3958,16.3958,7700.0
2011-04-01 13:50:00,18.39,18.39,18.39,18.39,4100.0,16.3958,16.3958,16.3958,16.3958,4100.0
2011-04-01 13:55:00,18.39,18.4,18.39,18.4,6900.0,16.3958,16.4047,16.3958,16.4047,6900.0
2011-04-01 14:00:00,18.39,18.4,18.39,18.4,5000.0,16.3958,16.4047,16.3958,16.4047,5000.0
2011-04-01 14:05:00,18.4,18.4,18.4,18.4,6900.0,16.4047,16.4047,16.4047,16.4047,6900.0
2011-04-01 14:10:00,18.4,18.4,18.4,18.4,3800.0,16.4047,16.4047,16.4047,16.4047,3800.0
2011-04-01 14:15:00,18.4,18.4,18.39,18.39,10600.0,16.4047,16.4047,16.3958,16.3958,10600.0
2011-04-01 14:20:00,18.39,18.39,18.38,18.39,8400.0,16.3958,16.3958,16.3868,16.3958,8400.0
2011-04-01 14:25:00,18.39,18.39,18.39,18.39,4900.0,16.3958,16.3958,16.3958,16.3958,4900.0
2011-04-01 14:30:00,18.39,18.39,18.38,18.39,12200.0,16.3958,16.3958,16.3868,16.3958,12200.0
2011-04-01 14:35:00,18.39,18.39,18.38,18.39,5100.0,16.3958,16.3958,16.3868,16.3958,5100.0
2011-04-01 14:40:00,18.38,18.39,18.36,18.36,26000.0,16.3868,16.3958,16.369,16.369,26000.0
2011-04-01 14:45:00,18.36,18.37,18.33,18.34,38200.0,16.369,16.3779,16.3423,16.3512,38200.0
2011-04-01 14:50:00,18.34,18.36,18.34,18.35,26600.0,16.3512,16.369,16.3512,16.3601,26600.0
2011-04-01 14:55:00,18.36,18.36,18.35,18.36,12200.0,16.369,16.369,16.3601,16.369,12200.0
2011-04-01 15:00:00,18.35,18.36,18.32,18.35,17400.0,16.3601,16.369,16.3334,16.3601,17400.0
2011-04-01 15:05:00,18.34,18.35,18.32,18.33,15400.0,16.3512,16.3601,16.3334,16.3423,15400.0
2011-04-01 15:10:00,18.33,18.33,18.3,18.3,12300.0,16.3423,16.3423,16.3155,16.3155,12300.0
2011-04-01 15:15:00,18.31,18.32,18.29,18.31,37800.0,16.3244,16.3334,16.3066,16.3244,37800.0
2011-04-01 15:20:00,18.31,18.32,18.3,18.32,5100.0,16.3244,16.3334,16.3155,16.3334,5100.0
2011-04-01 15:25:00,18.32,18.34,18.32,18.34,59300.0,16.3334,16.3512,16.3334,16.3512,59300.0
2011-04-01 15:30:00,18.34,18.35,18.34,18.35,34600.0,16.3512,16.3601,16.3512,16.3601,34600.0
2011-04-01 15:35:00,18.34,18.35,18.33,18.34,38000.0,16.3512,16.3601,16.3423,16.3512,38000.0
2011-04-01 15:40:00,18.35,18.36,18.34,18.35,25500.0,16.3601,16.369,16.3512,16.3601,25500.0
2011-04-01 15:45:00,18.36,18.37,18.34,18.35,59700.0,16.369,16.3779,16.3512,16.3601,59700.0
2011-04-01 15:50:00,18.35,18.36,18.33,18.33,78400.0,16.3601,16.369,16.3423,16.3423,78400.0
2011-04-01 15:55:00,18.34,18.36,18.34,18.34,122100.0,16.3512,16.369,16.3512,16.3512,122100.0
2011-04-04 09:30:00,18.38,18.38,18.34,18.34,20600.0,16.3868,16.3868,16.3512,16.3512,20600.0
2011-04-04 09:35:00,18.34,18.38,18.34,18.35,17000.0,16.3512,16.3868,16.3512,16.3601,17000.0
2011-04-04 09:40:00,18.35,18.37,18.29,18.29,68100.0,16.3601,16.3779,16.3066,16.3066,68100.0
2011-04-04 09:45:00,18.29,18.34,18.29,18.33,16400.0,16.3066,16.3512,16.3066,16.3423,16400.0
2011-04-04 09:50:00,18.31,18.31,18.26,18.27,16300.0,16.3244,16.3244,16.2799,16.2888,16300.0
2011-04-04 09:55:00,18.28,18.3,18.27,18.3,5500.0,16.2977,16.3155,16.2888,16.3155,5500.0
2011-04-04 10:00:00,18.29,18.29,18.26,18.27,52100.0,16.3066,16.3066,16.2799,16.2888,52100.0
2011-04-04 10:05:00,18.28,18.29,18.27,18.27,3000.0,16.2977,16.3066,16.2888,16.2888,3000.0
2011-04-04 10:10:00,18.26,18.28,18.25,18.27,5900.0,16.2799,16.2977,16.2709,16.2888,5900.0
2011-04-04 10:15:00,18.28,18.28,18.27,18.27,4000.0,16.2977,16.2977,16.2888,16.2888,4000.0
2011-04-04 10:20:00,18.27,18.3,18.27,18.3,21200.0,16.2888,16.3155,16.2888,16.3155,21200.0
2011-04-04 10:25:00,18.3,18.3,18.25,18.25,16600.0,16.3155,16.3155,16.2709,16.2709,16600.0
2011-04-04 10:30:00,18.25,18.28,18.25,18.27,9600.0,16.2709,16.2977,16.2709,16.2888,9600.0
2011-04-04 10:35:00,18.28,18.28,18.26,18.28,33700.0,16.2977,16.2977,16.2799,16.2977,33700.0
2011-04-04 10:40:00,18.28,18.28,18.27,18.28,2400.0,16.2977,16.2977,16.2888,16.2977,2400.0
2011-04-04 10:45:00,18.28,18.28,18.26,18.26,28400.0,16.2977,16.2977,16.2799,16.2799,28400.0
2011-04-04 10:50:00,18.26,18.26,18.26,18.26,17600.0,16.2799,16.2799,16.2799,16.2799,17600.0
2011-04-04 10:55:00,18.26,18.26,18.23,18.24,8000.0,16.2799,16.2799,16.2531,16.262,8000.0
2011-04-04 11:00:00,18.25,18.26,18.25,18.26,2800.0,16.2709,16.2799,16.2709,16.2799,2800.0
2011-04-04 11:05:00,18.25,18.25,18.24,18.25,3700.0,16.2709,16.2709,16.262,16.2709,3700.0
2011-04-04 11:10:00,18.24,18.25,18.23,18.25,5200.0,16.262,16.2709,16.2531,16.2709,5200.0
2011-04-04 11:15:00,18.25,18.26,18.24,18.25,9300.0,16.2709,16.2799,16.262,16.2709,9300.0
2011-04-04 11:20:00,18.26,18.26,18.25,18.26,3600.0,16.2799,16.2799,16.2709,16.2799,3600.0
2011-04-04 11:25:00,18.26,18.27,18.25,18.27,10700.0,16.2799,16.2888,16.2709,16.2888,10700.0
2011-04-04 11:30:00,18.26,18.26,18.25,18.25,7200.0,16.2799,16.2799,16.2709,16.2709,7200.0
2011-04-04 11:35:00,18.26,18.26,18.26,18.26,2700.0,16.2799,16.2799,16.2799,16.2799,2700.0
2011-04-04 11:40:00,18.26,18.26,18.25,18.26,700.0,16.2799,16.2799,16.2709,16.2799,700.0
2011-04-04 11:45:00,18.25,18.27,18.25,18.26,7600.0,16.2709,16.2888,16.2709,16.2799,7600.0
2011-04-04 11:50:00,18.26,18.26,18.23,18.24,5600.0,16.2799,16.2799,16.2531,16.262,5600.0
2011-04-04 11:55:00,18.24,18.24,18.23,18.24,1100.0,16.262,16.262,16.2531,16.262,1100.0
2011-04-04 12:00:00,18.24,18.24,18.23,18.24,4600.0,16.262,16.262,16.2531,16.262,4600.0
2011-04-04 12:05:00,18.24,18.25,18.23,18.24,29100.0,16.262,16.2709,16.2531,16.262,29100.0
2011-04-04 12:10:00,18.24,18.24,18.23,18.24,8100.0,16.262,16.262,16.2531,16.262,8100.0
2011-04-04 12:15:00,18.24,18.24,18.23,18.24,5500.0,16.262,16.262,16.2531,16.262,5500.0
2011-04-04 12:20:00,18.24,18.24,18.23,18.24,17600.0,16.262,16.262,16.2531,16.262,17600.0
2011-04-04 12:25:00,18.24,18.24,18.23,18.24,1400.0,16.262,16.262,16.2531,16.262,1400.0
2011-04-04 12:30:00,18.23,18.24,18.23,18.24,30800.0,16.2531,16.262,16.2531,16.262,30800.0
2011-04-04 12:35:00,18.24,18.24,18.22,18.24,60300.0,16.262,16.262,16.2442,16.262,60300.0
2011-04-04 12:40:00,18.23,18.24,18.23,18.24,3600.0,16.2531,16.262,16.2531,16.262,3600.0
2011-04-04 12:45:00,18.24,18.24,18.21,18.22,9800.0,16.262,16.262,16.2353,16.2442,9800.0
2011-04-04 12:50:00,18.22,18.22,18.2,18.2,13800.0,16.2442,16.2442,16.2264,16.2264,13800.0
2011-04-04 12:55:00,18.2,18.22,18.2,18.21,32200.0,16.2264,16.2442,16.2264,16.2353,32200.0
2011-04-04 13:00:00,18.21,18.22,18.21,18.22,5100.0,16.2353,16.2442,16.2353,16.2442,5100.0
2011-04-04 13:05:00,18.22,18.22,18.22,18.22,4400.0,16.2442,16.2442,16.2442,16.2442,4400.0
2011-04-04 13:10:00,18.22,18.23,18.22,18.22,27000.0,16.2442,16.2531,16.2442,16.2442,27000.0
2011-04-04 13:15:00,18.22,18.22,18.21,18.21,2100.0,16.2442,16.2442,16.2353,16.2353,2100.0
2011-04-04 13:20:00,18.22,18.22,18.21,18.22,3400.0,16.2442,16.2442,16.2353,16.2442,3400.0
2011-04-04 13:25:00,18.22,18.22,18.21,18.22,18300.0,16.2442,16.2442,16.2353,16.2442,18300.0
2011-04-04 13:30:00,18.22,18.22,18.19,18.2,45100.0,16.2442,16.2442,16.2175,16.2264,45100.0
2011-04-04 13:35:00,18.2,18.2,18.2,18.2,45900.0,16.2264,16.2264,16.2264,16.2264,45900.0
2011-04-04 13:40:00,18.19,18.21,18.18,18.2,68200.0,16.2175,16.2353,16.2085,16.2264,68200.0
2011-04-04 13:45:00,18.2,18.21,18.17,18.19,121100.0,16.2264,16.2353,16.1996,16.2175,121100.0
2011-04-04 13:50:00,18.19,18.2,18.16,18.18,36000.0,16.2175,16.2264,16.1907,16.2085,36000.0
2011-04-04 13:55:00,18.18,18.19,18.18,18.19,7200.0,16.2085,16.2175,16.2085,16.2175,7200.0
2011-04-04 14:00:00,18.18,18.19,18.17,18.18,36800.0,16.2085,16.2175,16.1996,16.2085,36800.0
2011-04-04 14:05:00,18.18,18.21,18.18,18.2,28500.0,16.2085,16.2353,16.2085,16.2264,28500.0
2011-04-04 14:10:00,18.2,18.2,18.19,18.19,3800.0,16.2264,16.2264,16.2175,16.2175,3800.0
2011-04-04 14:15:00,18.18,18.2,18.18,18.2,14100.0,16.2085,16.2264,16.2085,16.2264,14100.0
2011-04-04 14:20:00,18.2,18.2,18.19,18.19,9600.0,16.2264,16.2264,16.2175,16.2175,9600.0
2011-04-04 14:25:00,18.19,18.2,18.18,18.19,14700.0,16.2175,16.2264,16.2085,16.2175,14700.0
2011-04-04 14:30:00,18.19,18.21,18.19,18.21,14200.0,16.2175,16.2353,16.2175,16.2353,14200.0
2011-04-04 14:35:00,18.2,18.21,18.2,18.2,1800.0,16.2264,16.2353,16.2264,16.2264,1800.0
2011-04-04 14:40:00,18.21,18.21,18.2,18.21,1500.0,16.2353,16.2353,16.2264,16.2353,1500.0
2011-04-04 14:45:00,18.21,18.21,18.2,18.2,26700.0,16.2353,16.2353,16.2264,16.2264,26700.0
2011-04-04 14:50:00,18.21,18.21,18.19,18.19,7200.0,16.2353,16.2353,16.2175,16.2175,7200.0
2011-04-04 14:55:00,18.19,18.19,18.19,18.19,4000.0,16.2175,16.2175,16.2175,16.2175,4000.0
2011-04-04 15:00:00,18.19,18.19,18.18,18.18,57100.0,16.2175,16.2175,16.2085,16.2085,57100.0
2011-04-04 15:05:00,18.18,18.18,18.17,18.18,8400.0,16.2085,16.2085,16.1996,16.2085,8400.0
2011-04-04 15:10:00,18.17,18.19,18.17,18.19,21900.0,16.1996,16.2175,16.1996,16.2175,21900.0
2011-04-04 15:15:00,18.19,18.2,18.19,18.2,16700.0,16.2175,16.2264,16.2175,16.2264,16700.0
2011-04-04 15:20:00,18.2,18.2,18.19,18.2,3100.0,16.2264,16.2264,16.2175,16.2264,3100.0
2011-04-04 15:25:00,18.19,18.23,18.19,18.23,51800.0,16.2175,16.2531,16.2175,16.2531,51800.0
2011-04-04 15:30:00,18.22,18.23,18.22,18.23,50600.0,16.2442,16.2531,16.2442,16.2531,50600.0
2011-04-04 15:35:00,18.22,18.22,18.21,18.22,22300.0,16.2442,16.2442,16.2353,16.2442,22300.0
2011-04-04 15:40:00,18.22,18.23,18.22,18.23,40300.0,16.2442,16.2531,16.2442,16.2531,40300.0
2011-04-04 15:45:00,18.23,18.24,18.23,18.24,40700.0,16.2531,16.262,16.2531,16.262,40700.0
2011-04-04 15:50:00,18.24,18.24,18.23,18.23,25800.0,16.262,16.262,16.2531,16.2531,25800.0
2011-04-04 15:55:00,18.23,18.24,18.22,18.22,144100.0,16.2531,16.262,16.2442,16.2442,144100.0
2011-04-05 09:30:00,18.08,18.08,18.0,18.0,82400.0,16.1194,16.1194,16.0481,16.0481,82400.0
2011-04-05 09:35:00,18.01,18.06,18.0,18.03,31600.0,16.057,16.1015,16.0481,16.0748,31600.0
2011-04-05 09:40:00,18.04,18.07,18.04,18.07,71000.0,16.0837,16.1105,16.0837,16.1105,71000.0
2011-04-05 09:45:00,18.07,18.09,18.06,18.06,95000.0,16.1105,16.1283,16.1015,16.1015,95000.0
2011-04-05 09:50:00,18.07,18.1,18.06,18.1,49500.0,16.1105,16.1372,16.1015,16.1372,49500.0
2011-04-05 09:55:00,18.1,18.11,18.09,18.09,32200.0,16.1372,16.1461,16.1283,16.1283,32200.0
2011-04-05 10:00:00,18.09,18.09,18.06,18.06,84500.0,16.1283,16.1283,16.1015,16.1015,84500.0
2011-04-05 10:05:00,18.06,18.06,18.04,18.06,10100.0,16.1015,16.1015,16.0837,16.1015,10100.0
2011-04-05 10:10:00,18.06,18.1,18.05,18.08,28900.0,16.1015,16.1372,16.0926,16.1194,28900.0
2011-04-05 10:15:00,18.09,18.11,18.08,18.1,24800.0,16.1283,16.1461,16.1194,16.1372,24800.0
2011-04-05 10:20:00,18.11,18.16,18.11,18.15,112300.0,16.1461,16.1907,16.1461,16.1818,112300.0
2011-04-05 10:25:00,18.16,18.19,18.16,18.18,19900.0,16.1907,16.2175,16.1907,16.2085,19900.0
2011-04-05 10:30:00,18.19,18.22,18.19,18.22,40600.0,16.2175,16.2442,16.2175,16.2442,40600.0
2011-04-05 10:35:00,18.22,18.23,18.21,18.22,89300.0,16.2442,16.2531,16.2353,16.2442,89300.0
2011-04-05 10:40:00,18.22,18.22,18.19,18.21,57500.0,16.2442,16.2442,16.2175,16.2353,57500.0
2011-04-05 10:45:00,18.21,18.25,18.21,18.25,37900.0,16.2353,16.2709,16.2353,16.2709,37900.0
2011-04-05 10:50:00,18.25,18.25,18.24,18.24,6200.0,16.2709,16.2709,16.262,16.262,6200.0
2011-04-05 10:55:00,18.24,18.24,18.21,18.21,38200.0,16.262,16.262,16.2353,16.2353,38200.0
2011-04-05 11:00:00,18.21,18.22,18.21,18.22,34300.0,16.2353,16.2442,16.2353,16.2442,34300.0
2011-04-05 11:05:00,18.22,18.23,18.21,18.23,7400.0,16.2442,16.2531,16.2353,16.2531,7400.0
2011-04-05 11:10:00,18.23,18.23,18.22,18.23,20500.0,16.2531,16.2531,16.2442,16.2531,20500.0
2011-04-05 11:15:00,18.23,18.25,18.23,18.25,8600.0,16.2531,16.2709,16.2531,16.2709,8600.0
2011-04-05 11:20:00,18.25,18.25,18.23,18.23,13000.0,16.2709,16.2709,16.2531,16.2531,13000.0
2011-04-05 11:25:00,18.24,18.24,18.21,18.21,20700.0,16.262,16.262,16.2353,16.2353,20700.0
2011-04-05 11:30:00,18.21,18.22,18.2,18.21,28500.0,16.2353,16.2442,16.2264,16.2353,28500.0
2011-04-05 11:35:00,18.21,18.24,18.21,18.24,15100.0,16.2353,16.262,16.2353,16.262,15100.0
2011-04-05 11:40:00,18.24,18.24,18.23,18.24,37000.0,16.262,16.262,16.2531,16.262,37000.0
2011-04-05 11:45:00,18.24,18.28,18.24,18.27,33600.0,16.262,16.2977,16.262,16.2888,33600.0
2011-04-05 11:50:00,18.27,18.29,18.26,18.29,19900.0,16.2888,16.3066,16.2799,16.3066,19900.0
2011-04-05 11:55:00,18.29,18.34,18.29,18.34,26900.0,16.3066,16.3512,16.3066,16.3512,26900.0
2011-04-05 12:00:00,18.33,18.34,18.33,18.34,65600.0,16.3423,16.3512,16.3423,16.3512,65600.0
2011-04-05 12:05:00,18.34,18.34,18.31,18.32,18500.0,16.3512,16.3512,16.3244,16.3334,18500.0
2011-04-05 12:10:00,18.32,18.33,18.31,18.32,21500.0,16.3334,16.3423,16.3244,16.3334,21500.0
2011-04-05 12:15:00,18.32,18.32,18.31,18.31,8300.0,16.3334,16.3334,16.3244,16.3244,8300.0
2011-04-05 12:20:00,18.31,18.32,18.3,18.31,13500.0,16.3244,16.3334,16.3155,16.3244,13500.0
2011-04-05 12:25:00,18.31,18.31,18.28,18.3,282200.0,16.3244,16.3244,16.2977,16.3155,282200.0
2011-04-05 12:30:00,18.29,18.3,18.29,18.29,86200.0,16.3066,16.3155,16.3066,16.3066,86200.0
2011-04-05 12:35:00,18.29,18.31,18.29,18.29,146200.0,16.3066,16.3244,16.3066,16.3066,146200.0
2011-04-05 12:40:00,18.29,18.31,18.29,18.31,19800.0,16.3066,16.3244,16.3066,16.3244,19800.0
2011-04-05 12:45:00,18.31,18.34,18.3,18.33,11900.0,16.3244,16.3512,16.3155,16.3423,11900.0
2011-04-05 12:50:00,18.34,18.34,18.32,18.32,18800.0,16.3512,16.3512,16.3334,16.3334,18800.0
2011-04-05 12:55:00,18.33,18.33,18.32,18.32,10400.0,16.3423,16.3423,16.3334,16.3334,10400.0
2011-04-05 13:00:00,18.33,18.34,18.33,18.33,22000.0,16.3423,16.3512,16.3423,16.3423,22000.0
2011-04-05 13:05:00,18.33,18.34,18.32,18.34,11700.0,16.3423,16.3512,16.3334,16.3512,11700.0
2011-04-05 13:10:00,18.33,18.34,18.33,18.33,9000.0,16.3423,16.3512,16.3423,16.3423,9000.0
2011-04-05 13:15:00,18.33,18.33,18.32,18.32,10100.0,16.3423,16.3423,16.3334,16.3334,10100.0
2011-04-05 13:20:00,18.32,18.34,18.32,18.34,10300.0,16.3334,16.3512,16.3334,16.3512,10300.0
2011-04-05 13:25:00,18.33,18.34,18.32,18.32,34700.0,16.3423,16.3512,16.3334,16.3334,34700.0
2011-04-05 13:30:00,18.32,18.33,18.32,18.32,26600.0,16.3334,16.3423,16.3334,16.3334,26600.0
2011-04-05 13:35:00,18.32,18.32,18.31,18.31,14300.0,16.3334,16.3334,16.3244,16.3244,14300.0
2011-04-05 13:40:00,18.32,18.32,18.31,18.32,24700.0,16.3334,16.3334,16.3244,16.3334,24700.0
2011-04-05 13:45:00,18.32,18.33,18.29,18.3,33400.0,16.3334,16.3423,16.3066,16.3155,33400.0
2011-04-05 13:50:00,18.3,18.32,18.3,18.32,18000.0,16.3155,16.3334,16.3155,16.3334,18000.0
2011-04-05 13:55:00,18.32,18.32,18.31,18.31,11900.0,16.3334,16.3334,16.3244,16.3244,11900.0
2011-04-05 14:00:00,18.31,18.32,18.27,18.27,47500.0,16.3244,16.3334,16.2888,16.2888,47500.0
2011-04-05 14:05:00,18.27,18.28,18.27,18.28,3700.0,16.2888,16.2977,16.2888,16.2977,3700.0
2011-04-05 14:10:00,18.28,18.28,18.27,18.28,9800.0,16.2977,16.2977,16.2888,16.2977,9800.0
2011-04-05 14:15:00,18.29,18.29,18.27,18.28,4400.0,16.3066,16.3066,16.2888,16.2977,4400.0
2011-04-05 14:20:00,18.28,18.3,18.28,18.29,8900.0,16.2977,16.3155,16.2977,16.3066,8900.0
2011-04-05 14:25:00,18.29,18.29,18.29,18.29,2000.0,16.3066,16.3066,16.3066,16.3066,2000.0
2011-04-05 14:30:00,18.3,18.3,18.29,18.3,29600.0,16.3155,16.3155,16.3066,16.3155,29600.0
2011-04-05 14:35:00,18.29,18.29,18.28,18.28,5600.0,16.3066,16.3066,16.2977,16.2977,5600.0
2011-04-05 14:40:00,18.27,18.28,18.26,18.26,8500.0,16.2888,16.2977,16.2799,16.2799,8500.0
2011-04-05 14:45:00,18.27,18.28,18.26,18.27,23500.0,16.2888,16.2977,16.2799,16.2888,23500.0
2011-04-05 14:50:00,18.27,18.28,18.25,18.26,100900.0,16.2888,16.2977,16.2709,16.2799,100900.0
2011-04-05 14:55:00,18.26,18.27,18.25,18.27,15000.0,16.2799,16.2888,16.2709,16.2888,15000.0
2011-04-05 15:00:00,18.27,18.28,18.25,18.26,13500.0,16.2888,16.2977,16.2709,16.2799,13500.0
2011-04-05 15:05:00,18.25,18.28,18.24,18.24,26100.0,16.2709,16.2977,16.262,16.262,26100.0
2011-04-05 15:10:00,18.24,18.25,18.24,18.24,122000.0,16.262,16.2709,16.262,16.262,122000.0
2011-04-05 15:15:00,18.24,18.24,18.23,18.24,17100.0,16.262,16.262,16.2531,16.262,17100.0
2011-04-05 15:20:00,18.25,18.25,18.24,18.25,34700.0,16.2709,16.2709,16.262,16.2709,34700.0
2011-04-05 15:25:00,18.25,18.26,18.24,18.24,16800.0,16.2709,16.2799,16.262,16.262,16800.0
2011-04-05 15:30:00,18.24,18.25,18.23,18.23,95800.0,16.262,16.2709,16.2531,16.2531,95800.0
2011-04-05 15:35:00,18.23,18.26,18.23,18.26,22100.0,16.2531,16.2799,16.2531,16.2799,22100.0
2011-04-05 15:40:00,18.25,18.26,18.25,18.26,4100.0,16.2709,16.2799,16.2709,16.2799,4100.0
2011-04-05 15:45:00,18.26,18.26,18.25,18.25,31300.0,16.2799,16.2799,16.2709,16.2709,31300.0
2011-04-05 15:50:00,18.26,18.26,18.24,18.24,108600.0,16.2799,16.2799,16.262,16.262,108600.0
2011-04-05 15:55:00,18.25,18.28,18.25,18.28,108100.0,16.2709,16.2977,16.2709,16.2977,108100.0
2011-04-06 09:30:00,18.34,18.4,18.34,18.37,24100.0,16.3512,16.4047,16.3512,16.3779,24100.0
2011-04-06 09:35:00,18.37,18.46,18.37,18.45,28800.0,16.3779,16.4582,16.3779,16.4493,28800.0
2011-04-06 09:40:00,18.46,18.47,18.4,18.42,25200.0,16.4582,16.4671,16.4047,16.4225,25200.0
2011-04-06 09:45:00,18.42,18.43,18.39,18.4,25900.0,16.4225,16.4314,16.3958,16.4047,25900.0
2011-04-06 09:50:00,18.39,18.39,18.36,18.36,311300.0,16.3958,16.3958,16.369,16.369,311300.0
2011-04-06 09:55:00,18.37,18.38,18.36,18.36,16600.0,16.3779,16.3868,16.369,16.369,16600.0
2011-04-06 10:00:00,18.37,18.38,18.36,18.37,8600.0,16.3779,16.3868,16.369,16.3779,8600.0
2011-04-06 10:05:00,18.37,18.39,18.35,18.35,21000.0,16.3779,16.3958,16.3601,16.3601,21000.0
2011-04-06 10:10:00,18.35,18.36,18.32,18.32,6900.0,16.3601,16.369,16.3334,16.3334,6900.0
2011-04-06 10:15:00,18.31,18.31,18.28,18.29,34400.0,16.3244,16.3244,16.2977,16.3066,34400.0
2011-04-06 10:20:00,18.29,18.3,18.27,18.27,24600.0,16.3066,16.3155,16.2888,16.2888,24600.0
2011-04-06 10:25:00,18.28,18.3,18.27,18.3,13600.0,16.2977,16.3155,16.2888,16.3155,13600.0
2011-04-06 10:30:00,18.31,18.32,18.29,18.32,31900.0,16.3244,16.3334,16.3066,16.3334,31900.0
2011-04-06 10:35:00,18.32,18.32,18.28,18.28,114800.0,16.3334,16.3334,16.2977,16.2977,114800.0
2011-04-06 10:40:00,18.28,18.3,18.27,18.3,137000.0,16.2977,16.3155,16.2888,16.3155,137000.0
2011-04-06 10:45:00,18.31,18.31,18.3,18.31,1100.0,16.3244,16.3244,16.3155,16.3244,1100.0
2011-04-06 10:50:00,18.31,18.31,18.29,18.3,39600.0,16.3244,16.3244,16.3066,16.3155,39600.0
2011-04-06 10:55:00,18.31,18.31,18.28,18.29,7600.0,16.3244,16.3244,16.2977,16.3066,7600.0
2011-04-06 11:00:00,18.29,18.29,18.27,18.28,8300.0,16.3066,16.3066,16.2888,16.2977,8300.0
2011-04-06 11:05:00,18.27,18.28,18.22,18.22,14200.0,16.2888,16.2977,16.2442,16.2442,14200.0
2011-04-06 11:10:00,18.22,18.23,18.2,18.23,31400.0,16.2442,16.2531,16.2264,16.2531,31400.0
2011-04-06 11:15:00,18.23,18.25,18.23,18.24,4300.0,16.2531,16.2709,16.2531,16.262,4300.0
2011-04-06 11:20:00,18.24,18.24,18.23,18.24,3800.0,16.262,16.262,16.2531,16.262,3800.0
2011-04-06 11:25:00,18.24,18.25,18.23,18.23,52900.0,16.262,16.2709,16.2531,16.2531,52900.0
2011-04-06 11:30:00,18.24,18.25,18.22,18.22,116700.0,16.262,16.2709,16.2442,16.2442,116700.0
2011-04-06 11:35:00,18.22,18.22,18.18,18.18,34400.0,16.2442,16.2442,16.2085,16.2085,34400.0
2011-04-06 11:40:00,18.19,18.19,18.17,18.17,9900.0,16.2175,16.2175,16.1996,16.1996,9900.0
2011-04-06 11:45:00,18.16,18.17,18.16,18.17,26000.0,16.1907,16.1996,16.1907,16.1996,26000.0
2011-04-06 11:50:00,18.17,18.19,18.17,18.17,6400.0,16.1996,16.2175,16.1996,16.1996,6400.0
2011-04-06 11:55:00,18.18,18.19,18.16,18.16,88900.0,16.2085,16.2175,16.1907,16.1907,88900.0
2011-04-06 12:00:00,18.15,18.18,18.15,18.18,27600.0,16.1818,16.2085,16.1818,16.2085,27600.0
2011-04-06 12:05:00,18.18,18.2,18.18,18.19,6200.0,16.2085,16.2264,16.2085,16.2175,6200.0
2011-04-06 12:10:00,18.19,18.21,18.19,18.21,60400.0,16.2175,16.2353,16.2175,16.2353,60400.0
2011-04-06 12:15:00,18.22,18.22,18.21,18.22,80300.0,16.2442,16.2442,16.2353,16.2442,80300.0
2011-04-06 12:20:00,18.22,18.24,18.22,18.24,112000.0,16.2442,16.262,16.2442,16.262,112000.0
2011-04-06 12:25:00,18.24,18.25,18.23,18.24,159800.0,16.262,16.2709,16.2531,16.262,159800.0
2011-04-06 12:30:00,18.23,18.25,18.23,18.24,77300.0,16.2531,16.2709,16.2531,16.262,77300.0
2011-04-06 12:35:00,18.23,18.23,18.23,18.23,7800.0,16.2531,16.2531,16.2531,16.2531,7800.0
2011-04-06 12:40:00,18.22,18.25,18.22,18.23,102200.0,16.2442,16.2709,16.2442,16.2531,102200.0
2011-04-06 12:45:00,18.23,18.23,18.22,18.23,20400.0,16.2531,16.2531,16.2442,16.2531,20400.0
2011-04-06 12:50:00,18.23,18.24,18.22,18.23,2000.0,16.2531,16.262,16.2442,16.2531,2000.0
2011-04-06 12:55:00,18.23,18.23,18.22,18.23,25200.0,16.2531,16.2531,16.2442,16.2531,25200.0
2011-04-06 13:00:00,18.23,18.24,18.23,18.24,500.0,16.2531,16.262,16.2531,16.262,500.0
2011-04-06 13:05:00,18.24,18.25,18.23,18.24,32900.0,16.262,16.2709,16.2531,16.262,32900.0
2011-04-06 13:10:00,18.25,18.27,18.25,18.27,73800.0,16.2709,16.2888,16.2709,16.2888,73800.0
2011-04-06 13:15:00,18.28,18.29,18.28,18.29,1900.0,16.2977,16.3066,16.2977,16.3066,1900.0
2011-04-06 13:20:00,18.29,18.3,18.29,18.29,59800.0,16.3066,16.3155,16.3066,16.3066,59800.0
2011-04-06 13:25:00,18.3,18.3,18.28,18.29,15900.0,16.3155,16.3155,16.2977,16.3066,15900.0
2011-04-06 13:30:00,18.29,18.3,18.29,18.29,52800.0,16.3066,16.3155,16.3066,16.3066,52800.0
2011-04-06 13:35:00,18.3,18.3,18.29,18.3,6600.0,16.3155,16.3155,16.3066,16.3155,6600.0
2011-04-06 13:40:00,18.3,18.3,18.29,18.3,1200.0,16.3155,16.3155,16.3066,16.3155,1200.0
2011-04-06 13:45:00,18.3,18.31,18.29,18.29,5600.0,16.3155,16.3244,16.3066,16.3066,5600.0
2011-04-06 13:50:00,18.29,18.3,18.29,18.3,1100.0,16.3066,16.3155,16.3066,16.3155,1100.0
2011-04-06 13:55:00,18.29,18.31,18.29,18.31,79200.0,16.3066,16.3244,16.3066,16.3244,79200.0
2011-04-06 14:00:00,18.31,18.32,18.3,18.3,16700.0,16.3244,16.3334,16.3155,16.3155,16700.0
2011-04-06 14:05:00,18.31,18.33,18.3,18.33,26600.0,16.3244,16.3423,16.3155,16.3423,26600.0
2011-04-06 14:10:00,18.33,18.34,18.32,18.34,9600.0,16.3423,16.3512,16.3334,16.3512,9600.0
2011-04-06 14:15:00,18.34,18.35,18.33,18.34,92200.0,16.3512,16.3601,16.3423,16.3512,92200.0
2011-04-06 14:20:00,18.33,18.34,18.33,18.33,8900.0,16.3423,16.3512,16.3423,16.3423,8900.0
2011-04-06 14:25:00,18.33,18.33,18.32,18.32,6400.0,16.3423,16.3423,16.3334,16.3334,6400.0
2011-04-06 14:30:00,18.33,18.34,18.32,18.34,66100.0,16.3423,16.3512,16.3334,16.3512,66100.0
2011-04-06 14:35:00,18.35,18.35,18.34,18.35,700.0,16.3601,16.3601,16.3512,16.3601,700.0
2011-04-06 14:40:00,18.35,18.35,18.34,18.34,4500.0,16.3601,16.3601,16.3512,16.3512,4500.0
2011-04-06 14:45:00,18.35,18.37,18.34,18.37,19900.0,16.3601,16.3779,16.3512,16.3779,19900.0
2011-04-06 14:50:00,18.36,18.37,18.36,18.37,9900.0,16.369,16.3779,16.369,16.3779,9900.0
2011-04-06 14:55:00,18.37,18.38,18.37,18.37,15100.0,16.3779,16.3868,16.3779,16.3779,15100.0
2011-04-06 15:00:00,18.37,18.37,18.36,18.37,18500.0,16.3779,16.3779,16.369,16.3779,18500.0
2011-04-06 15:05:00,18.37,18.38,18.36,18.37,8800.0,16.3779,16.3868,16.369,16.3779,8800.0
2011-04-06 15:10:00,18.36,18.37,18.36,18.37,1000.0,16.369,16.3779,16.369,16.3779,1000.0
2011-04-06 15:15:00,18.37,18.37,18.36,18.37,16400.0,16.3779,16.3779,16.369,16.3779,16400.0
2011-04-06 15:20:00,18.37,18.37,18.35,18.35,22400.0,16.3779,16.3779,16.3601,16.3601,22400.0
2011-04-06 15:25:00,18.36,18.36,18.35,18.35,38800.0,16.369,16.369,16.3601,16.3601,38800.0
2011-04-06 15:30:00,18.35,18.38,18.35,18.38,34800.0,16.3601,16.3868,16.3601,16.3868,34800.0
2011-04-06 15:35:00,18.37,18.38,18.37,18.37,31700.0,16.3779,16.3868,16.3779,16.3779,31700.0
2011-04-06 15:40:00,18.38,18.39,18.37,18.38,31800.0,16.3868,16.3958,16.3779,16.3868,31800.0
2011-04-06 15:45:00,18.38,18.39,18.38,18.39,62600.0,16.3868,16.3958,16.3868,16.3958,62600.0
2011-04-06 15:50:00,18.38,18.39,18.38,18.38,22100.0,16.3868,16.3958,16.3868,16.3868,22100.0
2011-04-06 15:55:00,18.39,18.39,18.38,18.38,160900.0,16.3958,16.3958,16.3868,16.3868,160900.0
2011-04-07 09:30:00,18.46,18.54,18.46,18.54,136700.0,16.4582,16.5295,16.4582,16.5295,136700.0
2011-04-07 09:35:00,18.54,18.56,18.48,18.48,31800.0,16.5295,16.5473,16.476,16.476,31800.0
2011-04-07 09:40:00,18.49,18.54,18.48,18.54,34700.0,16.4849,16.5295,16.476,16.5295,34700.0
2011-04-07 09:45:00,18.54,18.6,18.54,18.58,34400.0,16.5295,16.583,16.5295,16.5652,34400.0
2011-04-07 09:50:00,18.58,18.63,18.57,18.61,62600.0,16.5652,16.6097,16.5562,16.5919,62600.0
2011-04-07 09:55:00,18.61,18.63,18.59,18.63,54300.0,16.5919,16.6097,16.5741,16.6097,54300.0
2011-04-07 10:00:00,18.62,18.62,18.6,18.6,25200.0,16.6008,16.6008,16.583,16.583,25200.0
2011-04-07 10:05:00,18.59,18.6,18.58,18.59,84600.0,16.5741,16.583,16.5652,16.5741,84600.0
2011-04-07 10:10:00,18.6,18.61,18.59,18.6,107800.0,16.583,16.5919,16.5741,16.583,107800.0
2011-04-07 10:15:00,18.6,18.6,18.58,18.59,24000.0,16.583,16.583,16.5652,16.5741,24000.0
2011-04-07 10:20:00,18.59,18.61,18.59,18.61,29500.0,16.5741,16.5919,16.5741,16.5919,29500.0
2011-04-07 10:25:00,18.6,18.61,18.58,18.58,33800.0,16.583,16.5919,16.5652,16.5652,33800.0
2011-04-07 10:30:00,18.58,18.6,18.58,18.6,6300.0,16.5652,16.583,16.5652,16.583,6300.0
2011-04-07 10:35:00,18.6,18.6,18.52,18.55,33200.0,16.583,16.583,16.5117,16.5384,33200.0
2011-04-07 10:40:00,18.54,18.54,18.47,18.47,37400.0,16.5295,16.5295,16.4671,16.4671,37400.0
2011-04-07 10:45:00,18.48,18.58,18.46,18.58,20300.0,16.476,16.5652,16.4582,16.5652,20300.0
2011-04-07 10:50:00,18.58,18.59,18.56,18.58,44800.0,16.5652,16.5741,16.5473,16.5652,44800.0
2011-04-07 10:55:00,18.59,18.59,18.55,18.56,22800.0,16.5741,16.5741,16.5384,16.5473,22800.0
2011-04-07 11:00:00,18.56,18.57,18.54,18.56,39900.0,16.5473,16.5562,16.5295,16.5473,39900.0
2011-04-07 11:05:00,18.57,18.63,18.57,18.6,240500.0,16.5562,16.6097,16.5562,16.583,240500.0
2011-04-07 11:10:00,18.6,18.62,18.58,18.59,80000.0,16.583,16.6008,16.5652,16.5741,80000.0
2011-04-07 11:15:00,18.59,18.59,18.56,18.56,25200.0,16.5741,16.5741,16.5473,16.5473,25200.0
2011-04-07 11:20:00,18.56,18.56,18.54,18.55,14000.0,16.5473,16.5473,16.5295,16.5384,14000.0
2011-04-07 11:25:00,18.55,18.56,18.51,18.52,29400.0,16.5384,16.5473,16.5027,16.5117,29400.0
2011-04-07 11:30:00,18.51,18.52,18.45,18.46,24100.0,16.5027,16.5117,16.4493,16.4582,24100.0
2011-04-07 11:35:00,18.46,18.49,18.45,18.49,45800.0,16.4582,16.4849,16.4493,16.4849,45800.0
2011-04-07 11:40:00,18.49,18.5,18.48,18.5,19600.0,16.4849,16.4938,16.476,16.4938,19600.0
2011-04-07 11:45:00,18.5,18.5,18.47,18.49,25600.0,16.4938,16.4938,16.4671,16.4849,25600.0
2011-04-07 11:50:00,18.5,18.54,18.5,18.54,10600.0,16.4938,16.5295,16.4938,16.5295,10600.0
2011-04-07 11:55:00,18.53,18.6,18.53,18.6,34200.0,16.5206,16.583,16.5206,16.583,34200.0
2011-04-07 12:00:00,18.6,18.6,18.58,18.59,19500.0,16.583,16.583,16.5652,16.5741,19500.0
2011-04-07 12:05:00,18.58,18.62,18.58,18.61,55500.0,16.5652,16.6008,16.5652,16.5919,55500.0
2011-04-07 12:10:00,18.61,18.63,18.6,18.62,39100.0,16.5919,16.6097,16.583,16.6008,39100.0
2011-04-07 12:15:00,18.63,18.64,18.61,18.61,13400.0,16.6097,16.6187,16.5919,16.5919,13400.0
2011-04-07 12:20:00,18.62,18.62,18.6,18.6,7900.0,16.6008,16.6008,16.583,16.583,7900.0
2011-04-07 12:25:00,18.6,18.62,18.6,18.61,5100.0,16.583,16.6008,16.583,16.5919,5100.0
2011-04-07 12:30:00,18.62,18.63,18.61,18.63,22500.0,16.6008,16.6097,16.5919,16.6097,22500.0
2011-04-07 12:35:00,18.63,18.68,18.63,18.68,10100.0,16.6097,16.6543,16.6097,16.6543,10100.0
2011-04-07 12:40:00,18.68,18.69,18.68,18.68,15800.0,16.6543,16.6632,16.6543,16.6543,15800.0
2011-04-07 12:45:00,18.68,18.68,18.67,18.67,2300.0,16.6543,16.6543,16.6454,16.6454,2300.0
2011-04-07 12:50:00,18.67,18.67,18.66,18.66,2600.0,16.6454,16.6454,16.6365,16.6365,2600.0
2011-04-07 12:55:00,18.67,18.67,18.65,18.66,11400.0,16.6454,16.6454,16.6276,16.6365,11400.0
2011-04-07 13:00:00,18.66,18.67,18.64,18.64,39200.0,16.6365,16.6454,16.6187,16.6187,39200.0
2011-04-07 13:05:00,18.64,18.67,18.64,18.67,14700.0,16.6187,16.6454,16.6187,16.6454,14700.0
2011-04-07 13:10:00,18.67,18.67,18.6,18.6,29700.0,16.6454,16.6454,16.583,16.583,29700.0
2011-04-07 13:15:00,18.6,18.6,18.59,18.59,3600.0,16.583,16.583,16.5741,16.5741,3600.0
2011-04-07 13:20:00,18.59,18.6,18.57,18.6,22100.0,16.5741,16.583,16.5562,16.583,22100.0
2011-04-07 13:25:00,18.6,18.6,18.59,18.59,38500.0,16.583,16.583,16.5741,16.5741,38500.0
2011-04-07 13:30:00,18.59,18.59,18.57,18.58,33000.0,16.5741,16.5741,16.5562,16.5652,33000.0
2011-04-07 13:35:00,18.59,18.6,18.59,18.59,36700.0,16.5741,16.583,16.5741,16.5741,36700.0
2011-04-07 13:40:00,18.58,18.59,18.55,18.56,18200.0,16.5652,16.5741,16.5384,16.5473,18200.0
2011-04-07 13:45:00,18.55,18.56,18.53,18.56,17300.0,16.5384,16.5473,16.5206,16.5473,17300.0
2011-04-07 13:50:00,18.55,18.58,18.55,18.58,19800.0,16.5384,16.5652,16.5384,16.5652,19800.0
2011-04-07 13:55:00,18.58,18.6,18.56,18.57,23700.0,16.5652,16.583,16.5473,16.5562,23700.0
2011-04-07 14:00:00,18.57,18.6,18.57,18.6,6900.0,16.5562,16.583,16.5562,16.583,6900.0
2011-04-07 14:05:00,18.6,18.6,18.58,18.58,27700.0,16.583,16.583,16.5652,16.5652,27700.0
2011-04-07 14:10:00,18.58,18.61,18.58,18.6,141300.0,16.5652,16.5919,16.5652,16.583,141300.0
2011-04-07 14:15:00,18.59,18.61,18.59,18.6,28200.0,16.5741,16.5919,16.5741,16.583,28200.0
2011-04-07 14:20:00,18.61,18.61,18.59,18.61,49600.0,16.5919,16.5919,16.5741,16.5919,49600.0
2011-04-07 14:25:00,18.6,18.6,18.58,18.58,62300.0,16.583,16.583,16.5652,16.5652,62300.0
2011-04-07 14:30:00,18.58,18.59,18.58,18.58,17800.0,16.5652,16.5741,16.5652,16.5652,17800.0
2011-04-07 14:35:00,18.58,18.6,18.58,18.59,20900.0,16.5652,16.583,16.5652,16.5741,20900.0
2011-04-07 14:40:00,18.58,18.6,18.58,18.6,39500.0,16.5652,16.583,16.5652,16.583,39500.0
2011-04-07 14:45:00,18.6,18.6,18.59,18.6,3600.0,16.583,16.583,16.5741,16.583,3600.0
2011-04-07 14:50:00,18.6,18.62,18.59,18.62,18800.0,16.583,16.6008,16.5741,16.6008,18800.0
2011-04-07 14:55:00,18.62,18.62,18.59,18.61,37400.0,16.6008,16.6008,16.5741,16.5919,37400.0
2011-04-07 15:00:00,18.61,18.61,18.58,18.59,77600.0,16.5919,16.5919,16.5652,16.5741,77600.0
2011-04-07 15:05:00,18.6,18.6,18.58,18.6,34300.0,16.583,16.583,16.5652,16.583,34300.0
2011-04-07 15:10:00,18.6,18.6,18.58,18.6,40800.0,16.583,16.583,16.5652,16.583,40800.0
2011-04-07 15:15:00,18.59,18.63,18.59,18.62,62900.0,16.5741,16.6097,16.5741,16.6008,62900.0
2011-04-07 15:20:00,18.62,18.63,18.61,18.62,40900.0,16.6008,16.6097,16.5919,16.6008,40900.0
2011-04-07 15:25:00,18.62,18.62,18.57,18.59,102600.0,16.6008,16.6008,16.5562,16.5741,102600.0
2011-04-07 15:30:00,18.58,18.59,18.57,18.58,56900.0,16.5652,16.5741,16.5562,16.5652,56900.0
2011-04-07 15:35:00,18.58,18.61,18.58,18.61,73800.0,16.5652,16.5919,16.5652,16.5919,73800.0
2011-04-07 15:40:00,18.61,18.62,18.6,18.62,133100.0,16.5919,16.6008,16.583,16.6008,133100.0
2011-04-07 15:45:00,18.61,18.62,18.59,18.6,135400.0,16.5919,16.6008,16.5741,16.583,135400.0
2011-04-07 15:50:00,18.59,18.61,18.58,18.6,258100.0,16.5741,16.5919,16.5652,16.583,258100.0
2011-04-07 15:55:00,18.6,18.6,18.58,18.6,225200.0,16.583,16.583,16.5652,16.583,225200.0
2011-04-08 09:30:00,18.76,18.82,18.76,18.8,68200.0,16.7256,16.7791,16.7256,16.7613,68200.0
2011-04-08 09:35:00,18.8,18.81,18.76,18.76,97200.0,16.7613,16.7702,16.7256,16.7256,97200.0
2011-04-08 09:40:00,18.77,18.78,18.76,18.78,15800.0,16.7346,16.7435,16.7256,16.7435,15800.0
2011-04-08 09:45:00,18.78,18.79,18.73,18.73,6700.0,16.7435,16.7524,16.6989,16.6989,6700.0
2011-04-08 09:50:00,18.73,18.75,18.7,18.73,49600.0,16.6989,16.7167,16.6721,16.6989,49600.0
2011-04-08 09:55:00,18.73,18.74,18.72,18.73,25000.0,16.6989,16.7078,16.69,16.6989,25000.0
2011-04-08 10:00:00,18.74,18.76,18.73,18.74,29800.0,16.7078,16.7256,16.6989,16.7078,29800.0
2011-04-08 10:05:00,18.74,18.75,18.72,18.72,61800.0,16.7078,16.7167,16.69,16.69,61800.0
2011-04-08 10:10:00,18.71,18.74,18.71,18.74,29000.0,16.6811,16.7078,16.6811,16.7078,29000.0
2011-04-08 10:15:00,18.74,18.75,18.69,18.7,27200.0,16.7078,16.7167,16.6632,16.6721,27200.0
2011-04-08 10:20:00,18.71,18.72,18.69,18.72,13100.0,16.6811,16.69,16.6632,16.69,13100.0
2011-04-08 10:25:00,18.73,18.73,18.71,18.71,11400.0,16.6989,16.6989,16.6811,16.6811,11400.0
2011-04-08 10:30:00,18.71,18.73,18.71,18.72,12700.0,16.6811,16.6989,16.6811,16.69,12700.0
2011-04-08 10:35:00,18.72,18.75,18.71,18.75,16800.0,16.69,16.7167,16.6811,16.7167,16800.0
2011-04-08 10:40:00,18.75,18.76,18.74,18.74,9000.0,16.7167,16.7256,16.7078,16.7078,9000.0
2011-04-08 10:45:00,18.74,18.75,18.73,18.74,18200.0,16.7078,16.7167,16.6989,16.7078,18200.0
2011-04-08 10:50:00,18.75,18.75,18.72,18.72,11900.0,16.7167,16.7167,16.69,16.69,11900.0
2011-04-08 10:55:00,18.71,18.71,18.68,18.68,9700.0,16.6811,16.6811,16.6543,16.6543,9700.0
2011-04-08 11:00:00,18.68,18.69,18.65,18.66,14000.0,16.6543,16.6632,16.6276,16.6365,14000.0
2011-04-08 11:05:00,18.66,18.67,18.65,18.65,13900.0,16.6365,16.6454,16.6276,16.6276,13900.0
2011-04-08 11:10:00,18.66,18.66,18.63,18.64,43300.0,16.6365,16.6365,16.6097,16.6187,43300.0
2011-04-08 11:15:00,18.64,18.66,18.63,18.66,21800.0,16.6187,16.6365,16.6097,16.6365,21800.0
2011-04-08 11:20:00,18.66,18.67,18.66,18.67,14800.0,16.6365,16.6454,16.6365,16.6454,14800.0
2011-04-08 11:25:00,18.67,18.67,18.65,18.66,33200.0,16.6454,16.6454,16.6276,16.6365,33200.0
2011-04-08 11:30:00,18.65,18.69,18.64,18.69,34300.0,16.6276,16.6632,16.6187,16.6632,34300.0
2011-04-08 11:35:00,18.69,18.69,18.68,18.68,17400.0,16.6632,16.6632,16.6543,16.6543,17400.0
2011-04-08 11:40:00,18.69,18.69,18.68,18.69,8400.0,16.6632,16.6632,16.6543,16.6632,8400.0
2011-04-08 11:45:00,18.69,18.7,18.68,18.68,35600.0,16.6632,16.6721,16.6543,16.6543,35600.0
2011-04-08 11:50:00,18.69,18.69,18.67,18.68,51300.0,16.6632,16.6632,16.6454,16.6543,51300.0
2011-04-08 11:55:00,18.68,18.68,18.67,18.67,16300.0,16.6543,16.6543,16.6454,16.6454,16300.0
2011-04-08 12:00:00,18.67,18.67,18.66,18.67,10300.0,16.6454,16.6454,16.6365,16.6454,10300.0
2011-04-08 12:05:00,18.67,18.68,18.66,18.67,24700.0,16.6454,16.6543,16.6365,16.6454,24700.0
2011-04-08 12:10:00,18.67,18.67,18.66,18.67,13600.0,16.6454,16.6454,16.6365,16.6454,13600.0
2011-04-08 12:15:00,18.67,18.68,18.67,18.67,25600.0,16.6454,16.6543,16.6454,16.6454,25600.0
2011-04-08 12:20:00,18.67,18.67,18.64,18.64,44700.0,16.6454,16.6454,16.6187,16.6187,44700.0
2011-04-08 12:25:00,18.64,18.66,18.64,18.66,21200.0,16.6187,16.6365,16.6187,16.6365,21200.0
2011-04-08 12:30:00,18.66,18.68,18.65,18.67,27600.0,16.6365,16.6543,16.6276,16.6454,27600.0
2011-04-08 12:35:00,18.67,18.68,18.67,18.68,7900.0,16.6454,16.6543,16.6454,16.6543,7900.0
2011-04-08 12:40:00,18.67,18.68,18.66,18.66,21000.0,16.6454,16.6543,16.6365,16.6365,21000.0
2011-04-08 12:45:00,18.66,18.66,18.65,18.66,30900.0,16.6365,16.6365,16.6276,16.6365,30900.0
2011-04-08 12:50:00,18.65,18.66,18.64,18.64,38000.0,16.6276,16.6365,16.6187,16.6187,38000.0
2011-04-08 12:55:00,18.64,18.64,18.62,18.62,36000.0,16.6187,16.6187,16.6008,16.6008,36000.0
2011-04-08 13:00:00,18.63,18.64,18.62,18.64,24900.0,16.6097,16.6187,16.6008,16.6187,24900.0
2011-04-08 13:05:00,18.64,18.65,18.63,18.65,20200.0,16.6187,16.6276,16.6097,16.6276,20200.0
2011-04-08 13:10:00,18.65,18.65,18.63,18.64,15800.0,16.6276,16.6276,16.6097,16.6187,15800.0
2011-04-08 13:15:00,18.64,18.64,18.63,18.64,27100.0,16.6187,16.6187,16.6097,16.6187,27100.0
2011-04-08 13:20:00,18.63,18.65,18.63,18.65,31000.0,16.6097,16.6276,16.6097,16.6276,31000.0
2011-04-08 13:25:00,18.65,18.65,18.64,18.65,7800.0,16.6276,16.6276,16.6187,16.6276,7800.0
2011-04-08 13:30:00,18.65,18.65,18.64,18.65,19500.0,16.6276,16.6276,16.6187,16.6276,19500.0
2011-04-08 13:35:00,18.65,18.66,18.64,18.65,13200.0,16.6276,16.6365,16.6187,16.6276,13200.0
2011-04-08 13:40:00,18.65,18.65,18.63,18.64,26300.0,16.6276,16.6276,16.6097,16.6187,26300.0
2011-04-08 13:45:00,18.63,18.63,18.62,18.63,39300.0,16.6097,16.6097,16.6008,16.6097,39300.0
2011-04-08 13:50:00,18.63,18.64,18.63,18.63,18600.0,16.6097,16.6187,16.6097,16.6097,18600.0
2011-04-08 13:55:00,18.63,18.63,18.61,18.62,31100.0,16.6097,16.6097,16.5919,16.6008,31100.0
2011-04-08 14:00:00,18.62,18.62,18.61,18.62,15100.0,16.6008,16.6008,16.5919,16.6008,15100.0
2011-04-08 14:05:00,18.62,18.63,18.61,18.62,136700.0,16.6008,16.6097,16.5919,16.6008,136700.0
2011-04-08 14:10:00,18.63,18.63,18.6,18.6,36200.0,16.6097,16.6097,16.583,16.583,36200.0
2011-04-08 14:15:00,18.6,18.6,18.58,18.6,37500.0,16.583,16.583,16.5652,16.583,37500.0
2011-04-08 14:20:00,18.6,18.6,18.57,18.58,35100.0,16.583,16.583,16.5562,16.5652,35100.0
2011-04-08 14:25:00,18.58,18.58,18.56,18.57,13400.0,16.5652,16.5652,16.5473,16.5562,13400.0
2011-04-08 14:30:00,18.57,18.57,18.53,18.54,35600.0,16.5562,16.5562,16.5206,16.5295,35600.0
2011-04-08 14:35:00,18.54,18.54,18.5,18.52,32400.0,16.5295,16.5295,16.4938,16.5117,32400.0
2011-04-08 14:40:00,18.52,18.52,18.5,18.5,23300.0,16.5117,16.5117,16.4938,16.4938,23300.0
2011-04-08 14:45:00,18.5,18.5,18.47,18.47,24900.0,16.4938,16.4938,16.4671,16.4671,24900.0
2011-04-08 14:50:00,18.47,18.49,18.47,18.49,15600.0,16.4671,16.4849,16.4671,16.4849,15600.0
2011-04-08 14:55:00,18.49,18.49,18.44,18.45,109100.0,16.4849,16.4849,16.4403,16.4493,109100.0
2011-04-08 15:00:00,18.43,18.45,18.43,18.45,71800.0,16.4314,16.4493,16.4314,16.4493,71800.0
2011-04-08 15:05:00,18.45,18.49,18.45,18.49,55800.0,16.4493,16.4849,16.4493,16.4849,55800.0
2011-04-08 15:10:00,18.48,18.5,18.48,18.48,26900.0,16.476,16.4938,16.476,16.476,26900.0
2011-04-08 15:15:00,18.48,18.49,18.46,18.48,30200.0,16.476,16.4849,16.4582,16.476,30200.0
2011-04-08 15:20:00,18.48,18.49,18.46,18.46,71900.0,16.476,16.4849,16.4582,16.4582,71900.0
2011-04-08 15:25:00,18.46,18.47,18.45,18.47,29700.0,16.4582,16.4671,16.4493,16.4671,29700.0
2011-04-08 15:30:00,18.46,18.5,18.46,18.5,67400.0,16.4582,16.4938,16.4582,16.4938,67400.0
2011-04-08 15:35:00,18.5,18.5,18.46,18.46,52900.0,16.4938,16.4938,16.4582,16.4582,52900.0
2011-04-08 15:40:00,18.46,18.48,18.45,18.46,68400.0,16.4582,16.476,16.4493,16.4582,68400.0
2011-04-08 15:45:00,18.47,18.48,18.46,18.47,100500.0,16.4671,16.476,16.4582,16.4671,100500.0
2011-04-08 15:50:00,18.48,18.49,18.47,18.48,65000.0,16.476,16.4849,16.4671,16.476,65000.0
2011-04-08 15:55:00,18.49,18.5,18.48,18.5,110200.0,16.4849,16.4938,16.476,16.4938,110200.0
2011-04-11 09:30:00,18.53,18.55,18.49,18.53,31300.0,16.5206,16.5384,16.4849,16.5206,31300.0
2011-04-11 09:35:00,18.54,18.54,18.48,18.5,36100.0,16.5295,16.5295,16.476,16.4938,36100.0
2011-04-11 09:40:00,18.49,18.49,18.47,18.49,24300.0,16.4849,16.4849,16.4671,16.4849,24300.0
2011-04-11 09:45:00,18.48,18.52,18.48,18.52,75800.0,16.476,16.5117,16.476,16.5117,75800.0
2011-04-11 09:50:00,18.52,18.57,18.52,18.57,28000.0,16.5117,16.5562,16.5117,16.5562,28000.0
2011-04-11 09:55:00,18.56,18.56,18.52,18.52,26900.0,16.5473,16.5473,16.5117,16.5117,26900.0
2011-04-11 10:00:00,18.52,18.53,18.5,18.5,31200.0,16.5117,16.5206,16.4938,16.4938,31200.0
2011-04-11 10:05:00,18.5,18.51,18.47,18.47,26700.0,16.4938,16.5027,16.4671,16.4671,26700.0
2011-04-11 10:10:00,18.47,18.47,18.45,18.47,40200.0,16.4671,16.4671,16.4493,16.4671,40200.0
2011-04-11 10:15:00,18.47,18.48,18.45,18.46,24500.0,16.4671,16.476,16.4493,16.4582,24500.0
2011-04-11 10:20:00,18.46,18.46,18.44,18.44,3300.0,16.4582,16.4582,16.4403,16.4403,3300.0
2011-04-11 10:25:00,18.45,18.46,18.44,18.45,1500.0,16.4493,16.4582,16.4403,16.4493,1500.0
2011-04-11 10:30:00,18.44,18.46,18.43,18.46,12100.0,16.4403,16.4582,16.4314,16.4582,12100.0
2011-04-11 10:35:00,18.46,18.49,18.45,18.49,11200.0,16.4582,16.4849,16.4493,16.4849,11200.0
2011-04-11 10:40:00,18.48,18.51,18.48,18.51,19400.0,16.476,16.5027,16.476,16.5027,19400.0
2011-04-11 10:45:00,18.51,18.53,18.5,18.51,15800.0,16.5027,16.5206,16.4938,16.5027,15800.0
2011-04-11 10:50:00,18.51,18.53,18.51,18.51,3800.0,16.5027,16.5206,16.5027,16.5027,3800.0
2011-04-11 10:55:00,18.52,18.52,18.5,18.5,4500.0,16.5117,16.5117,16.4938,16.4938,4500.0
2011-04-11 11:00:00,18.5,18.51,18.49,18.49,7900.0,16.4938,16.5027,16.4849,16.4849,7900.0
2011-04-11 11:05:00,18.49,18.51,18.49,18.5,5500.0,16.4849,16.5027,16.4849,16.4938,5500.0
2011-04-11 11:10:00,18.51,18.51,18.5,18.51,11500.0,16.5027,16.5027,16.4938,16.5027,11500.0
2011-04-11 11:15:00,18.5,18.54,18.5,18.54,22500.0,16.4938,16.5295,16.4938,16.5295,22500.0
2011-04-11 11:20:00,18.53,18.53,18.49,18.49,16400.0,16.5206,16.5206,16.4849,16.4849,16400.0
2011-04-11 11:25:00,18.49,18.5,18.49,18.49,11400.0,16.4849,16.4938,16.4849,16.4849,11400.0
2011-04-11 11:30:00,18.48,18.48,18.46,18.47,22200.0,16.476,16.476,16.4582,16.4671,22200.0
2011-04-11 11:35:00,18.46,18.47,18.46,18.46,4900.0,16.4582,16.4671,16.4582,16.4582,4900.0
2011-04-11 11:40:00,18.46,18.48,18.46,18.47,3500.0,16.4582,16.476,16.4582,16.4671,3500.0
2011-04-11 11:45:00,18.48,18.48,18.47,18.47,1100.0,16.476,16.476,16.4671,16.4671,1100.0
2011-04-11 11:50:00,18.48,18.48,18.47,18.47,8900.0,16.476,16.476,16.4671,16.4671,8900.0
2011-04-11 11:55:00,18.46,18.47,18.43,18.43,16600.0,16.4582,16.4671,16.4314,16.4314,16600.0
2011-04-11 12:00:00,18.44,18.45,18.44,18.44,6700.0,16.4403,16.4493,16.4403,16.4403,6700.0
2011-04-11 12:05:00,18.44,18.44,18.43,18.43,12500.0,16.4403,16.4403,16.4314,16.4314,12500.0
2011-04-11 12:10:00,18.43,18.44,18.43,18.44,1700.0,16.4314,16.4403,16.4314,16.4403,1700.0
2011-04-11 12:15:00,18.43,18.43,18.41,18.42,12600.0,16.4314,16.4314,16.4136,16.4225,12600.0
2011-04-11 12:20:00,18.43,18.45,18.43,18.45,12800.0,16.4314,16.4493,16.4314,16.4493,12800.0
2011-04-11 12:25:00,18.45,18.46,18.44,18.46,8200.0,16.4493,16.4582,16.4403,16.4582,8200.0
2011-04-11 12:30:00,18.46,18.46,18.45,18.46,1900.0,16.4582,16.4582,16.4493,16.4582,1900.0
2011-04-11 12:35:00,18.45,18.46,18.41,18.42,37000.0,16.4493,16.4582,16.4136,16.4225,37000.0
2011-04-11 12:40:00,18.41,18.43,18.39,18.43,64000.0,16.4136,16.4314,16.3958,16.4314,64000.0
2011-04-11 12:45:00,18.43,18.44,18.41,18.42,16400.0,16.4314,16.4403,16.4136,16.4225,16400.0
2011-04-11 12:50:00,18.42,18.42,18.41,18.42,14300.0,16.4225,16.4225,16.4136,16.4225,14300.0
2011-04-11 12:55:00,18.41,18.42,18.4,18.4,37000.0,16.4136,16.4225,16.4047,16.4047,37000.0
2011-04-11 13:00:00,18.39,18.4,18.39,18.4,45300.0,16.3958,16.4047,16.3958,16.4047,45300.0
2011-04-11 13:05:00,18.41,18.42,18.41,18.42,3200.0,16.4136,16.4225,16.4136,16.4225,3200.0
2011-04-11 13:10:00,18.42,18.42,18.41,18.42,4100.0,16.4225,16.4225,16.4136,16.4225,4100.0
2011-04-11 13:15:00,18.41,18.42,18.4,18.42,14900.0,16.4136,16.4225,16.4047,16.4225,14900.0
2011-04-11 13:20:00,18.41,18.45,18.41,18.44,6100.0,16.4136,16.4493,16.4136,16.4403,6100.0
2011-04-11 13:25:00,18.44,18.45,18.43,18.45,17700.0,16.4403,16.4493,16.4314,16.4493,17700.0
2011-04-11 13:30:00,18.44,18.45,18.43,18.43,5100.0,16.4403,16.4493,16.4314,16.4314,5100.0
2011-04-11 13:35:00,18.43,18.43,18.42,18.43,24900.0,16.4314,16.4314,16.4225,16.4314,24900.0
2011-04-11 13:40:00,18.43,18.45,18.43,18.45,39400.0,16.4314,16.4493,16.4314,16.4493,39400.0
2011-04-11 13:45:00,18.45,18.45,18.42,18.43,56400.0,16.4493,16.4493,16.4225,16.4314,56400.0
2011-04-11 13:50:00,18.42,18.46,18.41,18.46,44500.0,16.4225,16.4582,16.4136,16.4582,44500.0
2011-04-11 13:55:00,18.45,18.45,18.43,18.44,14200.0,16.4493,16.4493,16.4314,16.4403,14200.0
2011-04-11 14:00:00,18.45,18.46,18.44,18.46,10500.0,16.4493,16.4582,16.4403,16.4582,10500.0
2011-04-11 14:05:00,18.45,18.47,18.44,18.46,16900.0,16.4493,16.4671,16.4403,16.4582,16900.0
2011-04-11 14:10:00,18.46,18.47,18.46,18.46,4100.0,16.4582,16.4671,16.4582,16.4582,4100.0
2011-04-11 14:15:00,18.45,18.46,18.45,18.46,19600.0,16.4493,16.4582,16.4493,16.4582,19600.0
2011-04-11 14:20:00,18.45,18.46,18.45,18.45,4200.0,16.4493,16.4582,16.4493,16.4493,4200.0
2011-04-11 14:25:00,18.46,18.46,18.45,18.46,1300.0,16.4582,16.4582,16.4493,16.4582,1300.0
2011-04-11 14:30:00,18.45,18.48,18.44,18.44,90000.0,16.4493,16.476,16.4403,16.4403,90000.0
2011-04-11 14:35:00,18.44,18.45,18.44,18.44,49500.0,16.4403,16.4493,16.4403,16.4403,49500.0
2011-04-11 14:40:00,18.45,18.46,18.44,18.45,4300.0,16.4493,16.4582,16.4403,16.4493,4300.0
2011-04-11 14:45:00,18.44,18.45,18.44,18.44,8500.0,16.4403,16.4493,16.4403,16.4403,8500.0
2011-04-11 14:50:00,18.44,18.45,18.44,18.44,15700.0,16.4403,16.4493,16.4403,16.4403,15700.0
2011-04-11 14:55:00,18.43,18.44,18.41,18.42,31800.0,16.4314,16.4403,16.4136,16.4225,31800.0
2011-04-11 15:00:00,18.42,18.43,18.4,18.4,51200.0,16.4225,16.4314,16.4047,16.4047,51200.0
2011-04-11 15:05:00,18.4,18.42,18.4,18.41,13400.0,16.4047,16.4225,16.4047,16.4136,13400.0
2011-04-11 15:10:00,18.41,18.41,18.39,18.4,51200.0,16.4136,16.4136,16.3958,16.4047,51200.0
2011-04-11 15:15:00,18.39,18.41,18.38,18.4,64500.0,16.3958,16.4136,16.3868,16.4047,64500.0
2011-04-11 15:20:00,18.41,18.41,18.4,18.4,7900.0,16.4136,16.4136,16.4047,16.4047,7900.0
2011-04-11 15:25:00,18.41,18.41,18.39,18.39,25200.0,16.4136,16.4136,16.3958,16.3958,25200.0
2011-04-11 15:30:00,18.39,18.4,18.38,18.39,55100.0,16.3958,16.4047,16.3868,16.3958,55100.0
2011-04-11 15:35:00,18.39,18.4,18.39,18.4,24400.0,16.3958,16.4047,16.3958,16.4047,24400.0
2011-04-11 15:40:00,18.4,18.41,18.39,18.4,7800.0,16.4047,16.4136,16.3958,16.4047,7800.0
2011-04-11 15:45:00,18.41,18.44,18.41,18.44,88500.0,16.4136,16.4403,16.4136,16.4403,88500.0
2011-04-11 15:50:00,18.44,18.45,18.44,18.45,69900.0,16.4403,16.4493,16.4403,16.4493,69900.0
2011-04-11 15:55:00,18.44,18.45,18.44,18.45,74500.0,16.4403,16.4493,16.4403,16.4493,74500.0
2011-04-12 09:30:00,18.29,18.31,18.26,18.3,23500.0,16.3066,16.3244,16.2799,16.3155,23500.0
2011-04-12 09:35:00,18.3,18.41,18.3,18.38,18400.0,16.3155,16.4136,16.3155,16.3868,18400.0
2011-04-12 09:40:00,18.39,18.42,18.38,18.41,14200.0,16.3958,16.4225,16.3868,16.4136,14200.0
2011-04-12 09:45:00,18.42,18.47,18.42,18.46,15700.0,16.4225,16.4671,16.4225,16.4582,15700.0
2011-04-12 09:50:00,18.46,18.47,18.42,18.43,25100.0,16.4582,16.4671,16.4225,16.4314,25100.0
2011-04-12 09:55:00,18.42,18.43,18.36,18.38,26800.0,16.4225,16.4314,16.369,16.3868,26800.0
2011-04-12 10:00:00,18.38,18.41,18.36,18.39,25600.0,16.3868,16.4136,16.369,16.3958,25600.0
2011-04-12 10:05:00,18.38,18.38,18.33,18.33,29100.0,16.3868,16.3868,16.3423,16.3423,29100.0
2011-04-12 10:10:00,18.33,18.39,18.33,18.37,53900.0,16.3423,16.3958,16.3423,16.3779,53900.0
2011-04-12 10:15:00,18.37,18.39,18.36,18.37,15900.0,16.3779,16.3958,16.369,16.3779,15900.0
2011-04-12 10:20:00,18.37,18.38,18.35,18.36,12600.0,16.3779,16.3868,16.3601,16.369,12600.0
2011-04-12 10:25:00,18.35,18.41,18.35,18.41,12700.0,16.3601,16.4136,16.3601,16.4136,12700.0
2011-04-12 10:30:00,18.41,18.41,18.38,18.38,32800.0,16.4136,16.4136,16.3868,16.3868,32800.0
2011-04-12 10:35:00,18.37,18.38,18.32,18.35,89300.0,16.3779,16.3868,16.3334,16.3601,89300.0
2011-04-12 10:40:00,18.35,18.36,18.32,18.32,36200.0,16.3601,16.369,16.3334,16.3334,36200.0
2011-04-12 10:45:00,18.32,18.32,18.3,18.32,32100.0,16.3334,16.3334,16.3155,16.3334,32100.0
2011-04-12 10:50:00,18.33,18.34,18.3,18.3,37300.0,16.3423,16.3512,16.3155,16.3155,37300.0
2011-04-12 10:55:00,18.3,18.31,18.29,18.29,41500.0,16.3155,16.3244,16.3066,16.3066,41500.0
2011-04-12 11:00:00,18.3,18.31,18.3,18.3,15700.0,16.3155,16.3244,16.3155,16.3155,15700.0
2011-04-12 11:05:00,18.3,18.32,18.3,18.31,21200.0,16.3155,16.3334,16.3155,16.3244,21200.0
2011-04-12 11:10:00,18.31,18.35,18.31,18.35,15200.0,16.3244,16.3601,16.3244,16.3601,15200.0
2011-04-12 11:15:00,18.34,18.35,18.3,18.3,13300.0,16.3512,16.3601,16.3155,16.3155,13300.0
2011-04-12 11:20:00,18.3,18.33,18.3,18.32,11300.0,16.3155,16.3423,16.3155,16.3334,11300.0
2011-04-12 11:25:00,18.33,18.34,18.32,18.33,10900.0,16.3423,16.3512,16.3334,16.3423,10900.0
2011-04-12 11:30:00,18.34,18.36,18.34,18.36,43400.0,16.3512,16.369,16.3512,16.369,43400.0
2011-04-12 11:35:00,18.36,18.37,18.35,18.36,13700.0,16.369,16.3779,16.3601,16.369,13700.0
2011-04-12 11:40:00,18.37,18.37,18.34,18.35,119200.0,16.3779,16.3779,16.3512,16.3601,119200.0
2011-04-12 11:45:00,18.36,18.36,18.34,18.35,8800.0,16.369,16.369,16.3512,16.3601,8800.0
2011-04-12 11:50:00,18.34,18.34,18.33,18.33,10300.0,16.3512,16.3512,16.3423,16.3423,10300.0
2011-04-12 11:55:00,18.33,18.34,18.32,18.32,7800.0,16.3423,16.3512,16.3334,16.3334,7800.0
2011-04-12 12:00:00,18.32,18.33,18.32,18.32,1800.0,16.3334,16.3423,16.3334,16.3334,1800.0
2011-04-12 12:05:00,18.32,18.32,18.32,18.32,9300.0,16.3334,16.3334,16.3334,16.3334,9300.0
2011-04-12 12:10:00,18.32,18.32,18.31,18.31,6400.0,16.3334,16.3334,16.3244,16.3244,6400.0
2011-04-12 12:15:00,18.32,18.33,18.32,18.33,6600.0,16.3334,16.3423,16.3334,16.3423,6600.0
2011-04-12 12:20:00,18.33,18.33,18.32,18.33,7100.0,16.3423,16.3423,16.3334,16.3423,7100.0
2011-04-12 12:25:00,18.33,18.34,18.33,18.34,6000.0,16.3423,16.3512,16.3423,16.3512,6000.0
2011-04-12 12:30:00,18.33,18.34,18.33,18.34,5200.0,16.3423,16.3512,16.3423,16.3512,5200.0
2011-04-12 12:35:00,18.34,18.34,18.32,18.34,10700.0,16.3512,16.3512,16.3334,16.3512,10700.0
2011-04-12 12:40:00,18.33,18.36,18.33,18.36,8400.0,16.3423,16.369,16.3423,16.369,8400.0
2011-04-12 12:45:00,18.36,18.37,18.34,18.36,39400.0,16.369,16.3779,16.3512,16.369,39400.0
2011-04-12 12:50:00,18.36,18.36,18.35,18.35,6800.0,16.369,16.369,16.3601,16.3601,6800.0
2011-04-12 12:55:00,18.35,18.35,18.34,18.34,23400.0,16.3601,16.3601,16.3512,16.3512,23400.0
2011-04-12 13:00:00,18.34,18.36,18.33,18.36,30000.0,16.3512,16.369,16.3423,16.369,30000.0
2011-04-12 13:05:00,18.36,18.36,18.33,18.34,50300.0,16.369,16.369,16.3423,16.3512,50300.0
2011-04-12 13:10:00,18.34,18.35,18.33,18.33,11200.0,16.3512,16.3601,16.3423,16.3423,11200.0
2011-04-12 13:15:00,18.33,18.34,18.33,18.33,9400.0,16.3423,16.3512,16.3423,16.3423,9400.0
2011-04-12 13:20:00,18.33,18.33,18.32,18.32,2900.0,16.3423,16.3423,16.3334,16.3334,2900.0
2011-04-12 13:25:00,18.32,18.36,18.32,18.36,12600.0,16.3334,16.369,16.3334,16.369,12600.0
2011-04-12 13:30:00,18.36,18.37,18.35,18.36,13700.0,16.369,16.3779,16.3601,16.369,13700.0
2011-04-12 13:35:00,18.36,18.37,18.35,18.35,9300.0,16.369,16.3779,16.3601,16.3601,9300.0
2011-04-12 13:40:00,18.35,18.35,18.34,18.35,26200.0,16.3601,16.3601,16.3512,16.3601,26200.0
2011-04-12 13:45:00,18.35,18.37,18.34,18.36,15100.0,16.3601,16.3779,16.3512,16.369,15100.0
2011-04-12 13:50:00,18.37,18.38,18.36,18.37,46000.0,16.3779,16.3868,16.369,16.3779,46000.0
2011-04-12 13:55:00,18.38,18.38,18.36,18.37,29500.0,16.3868,16.3868,16.369,16.3779,29500.0
2011-04-12 14:00:00,18.36,18.37,18.36,18.36,2700.0,16.369,16.3779,16.369,16.369,2700.0
2011-04-12 14:05:00,18.37,18.41,18.36,18.41,75000.0,16.3779,16.4136,16.369,16.4136,75000.0
2011-04-12 14:10:00,18.39,18.4,18.37,18.37,23700.0,16.3958,16.4047,16.3779,16.3779,23700.0
2011-04-12 14:15:00,18.37,18.39,18.37,18.37,8600.0,16.3779,16.3958,16.3779,16.3779,8600.0
2011-04-12 14:20:00,18.38,18.39,18.38,18.39,17900.0,16.3868,16.3958,16.3868,16.3958,17900.0
2011-04-12 14:25:00,18.37,18.37,18.36,18.37,13400.0,16.3779,16.3779,16.369,16.3779,13400.0
2011-04-12 14:30:00,18.37,18.37,18.35,18.37,24000.0,16.3779,16.3779,16.3601,16.3779,24000.0
2011-04-12 14:35:00,18.37,18.39,18.37,18.39,15300.0,16.3779,16.3958,16.3779,16.3958,15300.0
2011-04-12 14:40:00,18.39,18.39,18.36,18.36,8000.0,16.3958,16.3958,16.369,16.369,8000.0
2011-04-12 14:45:00,18.37,18.37,18.36,18.36,76700.0,16.3779,16.3779,16.369,16.369,76700.0
2011-04-12 14:50:00,18.37,18.37,18.36,18.37,43200.0,16.3779,16.3779,16.369,16.3779,43200.0
2011-04-12 14:55:00,18.37,18.38,18.36,18.36,78400.0,16.3779,16.3868,16.369,16.369,78400.0
2011-04-12 15:00:00,18.37,18.37,18.35,18.35,21200.0,16.3779,16.3779,16.3601,16.3601,21200.0
2011-04-12 15:05:00,18.35,18.37,18.35,18.36,42900.0,16.3601,16.3779,16.3601,16.369,42900.0
2011-04-12 15:10:00,18.36,18.36,18.35,18.36,10900.0,16.369,16.369,16.3601,16.369,10900.0
2011-04-12 15:15:00,18.35,18.36,18.35,18.36,18200.0,16.3601,16.369,16.3601,16.369,18200.0
2011-04-12 15:20:00,18.35,18.36,18.32,18.34,154300.0,16.3601,16.369,16.3334,16.3512,154300.0
2011-04-12 15:25:00,18.33,18.34,18.32,18.32,33700.0,16.3423,16.3512,16.3334,16.3334,33700.0
2011-04-12 15:30:00,18.32,18.33,18.32,18.32,20800.0,16.3334,16.3423,16.3334,16.3334,20800.0
2011-04-12 15:35:00,18.32,18.34,18.32,18.33,15200.0,16.3334,16.3512,16.3334,16.3423,15200.0
2011-04-12 15:40:00,18.33,18.35,18.32,18.34,123900.0,16.3423,16.3601,16.3334,16.3512,123900.0
2011-04-12 15:45:00,18.34,18.35,18.32,18.35,227700.0,16.3512,16.3601,16.3334,16.3601,227700.0
2011-04-12 15:50:00,18.35,18.36,18.34,18.35,56100.0,16.3601,16.369,16.3512,16.3601,56100.0
2011-04-12 15:55:00,18.35,18.36,18.34,18.34,121500.0,16.3601,16.369,16.3512,16.3512,121500.0
2011-04-13 09:30:00,18.46,18.48,18.4,18.4,34900.0,16.4582,16.476,16.4047,16.4047,34900.0
2011-04-13 09:35:00,18.41,18.41,18.37,18.39,30200.0,16.4136,16.4136,16.3779,16.3958,30200.0
2011-04-13 09:40:00,18.39,18.42,18.36,18.37,15500.0,16.3958,16.4225,16.369,16.3779,15500.0
2011-04-13 09:45:00,18.36,18.36,18.35,18.36,3100.0,16.369,16.369,16.3601,16.369,3100.0
2011-04-13 09:50:00,18.36,18.37,18.36,18.36,5400.0,16.369,16.3779,16.369,16.369,5400.0
2011-04-13 09:55:00,18.36,18.36,18.31,18.31,9400.0,16.369,16.369,16.3244,16.3244,9400.0
2011-04-13 10:00:00,18.31,18.32,18.28,18.3,22000.0,16.3244,16.3334,16.2977,16.3155,22000.0
2011-04-13 10:05:00,18.3,18.3,18.27,18.27,16000.0,16.3155,16.3155,16.2888,16.2888,16000.0
2011-04-13 10:10:00,18.27,18.29,18.27,18.28,38100.0,16.2888,16.3066,16.2888,16.2977,38100.0
2011-04-13 10:15:00,18.27,18.28,18.26,18.27,454100.0,16.2888,16.2977,16.2799,16.2888,454100.0
2011-04-13 10:20:00,18.26,18.28,18.25,18.28,183900.0,16.2799,16.2977,16.2709,16.2977,183900.0
2011-04-13 10:25:00,18.28,18.31,18.28,18.3,146100.0,16.2977,16.3244,16.2977,16.3155,146100.0
2011-04-13 10:30:00,18.29,18.3,18.28,18.28,78700.0,16.3066,16.3155,16.2977,16.2977,78700.0
2011-04-13 10:35:00,18.28,18.28,18.27,18.27,28000.0,16.2977,16.2977,16.2888,16.2888,28000.0
2011-04-13 10:40:00,18.27,18.31,18.27,18.31,61100.0,16.2888,16.3244,16.2888,16.3244,61100.0
2011-04-13 10:45:00,18.31,18.34,18.31,18.34,29700.0,16.3244,16.3512,16.3244,16.3512,29700.0
2011-04-13 10:50:00,18.34,18.35,18.33,18.33,15800.0,16.3512,16.3601,16.3423,16.3423,15800.0
2011-04-13 10:55:00,18.33,18.34,18.33,18.33,6600.0,16.3423,16.3512,16.3423,16.3423,6600.0
2011-04-13 11:00:00,18.33,18.34,18.33,18.33,7500.0,16.3423,16.3512,16.3423,16.3423,7500.0
2011-04-13 11:05:00,18.33,18.33,18.31,18.32,15100.0,16.3423,16.3423,16.3244,16.3334,15100.0
2011-04-13 11:10:00,18.31,18.31,18.3,18.3,22500.0,16.3244,16.3244,16.3155,16.3155,22500.0
2011-04-13 11:15:00,18.3,18.3,18.28,18.28,5600.0,16.3155,16.3155,16.2977,16.2977,5600.0
2011-04-13 11:20:00,18.29,18.29,18.27,18.27,10700.0,16.3066,16.3066,16.2888,16.2888,10700.0
2011-04-13 11:25:00,18.26,18.26,18.24,18.25,29500.0,16.2799,16.2799,16.262,16.2709,29500.0
2011-04-13 11:30:00,18.25,18.27,18.25,18.27,16900.0,16.2709,16.2888,16.2709,16.2888,16900.0
2011-04-13 11:35:00,18.27,18.27,18.2,18.2,21300.0,16.2888,16.2888,16.2264,16.2264,21300.0
2011-04-13 11:40:00,18.2,18.23,18.19,18.23,23400.0,16.2264,16.2531,16.2175,16.2531,23400.0
2011-04-13 11:45:00,18.23,18.24,18.23,18.24,6400.0,16.2531,16.262,16.2531,16.262,6400.0
2011-04-13 11:50:00,18.24,18.25,18.24,18.25,15700.0,16.262,16.2709,16.262,16.2709,15700.0
2011-04-13 11:55:00,18.24,18.24,18.2,18.2,15600.0,16.262,16.262,16.2264,16.2264,15600.0
2011-04-13 12:00:00,18.2,18.23,18.2,18.23,48300.0,16.2264,16.2531,16.2264,16.2531,48300.0
2011-04-13 12:05:00,18.23,18.25,18.23,18.25,17800.0,16.2531,16.2709,16.2531,16.2709,17800.0
2011-04-13 12:10:00,18.27,18.27,18.27,18.27,24900.0,16.2888,16.2888,16.2888,16.2888,24900.0
2011-04-13 12:15:00,18.26,18.27,18.25,18.26,5600.0,16.2799,16.2888,16.2709,16.2799,5600.0
2011-04-13 12:20:00,18.26,18.26,18.23,18.23,15800.0,16.2799,16.2799,16.2531,16.2531,15800.0
2011-04-13 12:25:00,18.22,18.24,18.22,18.24,5600.0,16.2442,16.262,16.2442,16.262,5600.0
2011-04-13 12:30:00,18.24,18.24,18.21,18.21,7800.0,16.262,16.262,16.2353,16.2353,7800.0
2011-04-13 12:35:00,18.21,18.21,18.17,18.19,49200.0,16.2353,16.2353,16.1996,16.2175,49200.0
2011-04-13 12:40:00,18.19,18.21,18.19,18.19,30900.0,16.2175,16.2353,16.2175,16.2175,30900.0
2011-04-13 12:45:00,18.19,18.22,18.17,18.22,37200.0,16.2175,16.2442,16.1996,16.2442,37200.0
2011-04-13 12:50:00,18.21,18.23,18.2,18.2,10100.0,16.2353,16.2531,16.2264,16.2264,10100.0
2011-04-13 12:55:00,18.2,18.21,18.2,18.21,3700.0,16.2264,16.2353,16.2264,16.2353,3700.0
2011-04-13 13:00:00,18.2,18.24,18.2,18.24,6700.0,16.2264,16.262,16.2264,16.262,6700.0
2011-04-13 13:05:00,18.23,18.24,18.23,18.24,1600.0,16.2531,16.262,16.2531,16.262,1600.0
2011-04-13 13:10:00,18.24,18.24,18.21,18.21,8400.0,16.262,16.262,16.2353,16.2353,8400.0
2011-04-13 13:15:00,18.21,18.23,18.21,18.22,4900.0,16.2353,16.2531,16.2353,16.2442,4900.0
2011-04-13 13:20:00,18.22,18.23,18.22,18.23,1500.0,16.2442,16.2531,16.2442,16.2531,1500.0
2011-04-13 13:25:00,18.22,18.22,18.21,18.21,2900.0,16.2442,16.2442,16.2353,16.2353,2900.0
2011-04-13 13:30:00,18.22,18.23,18.21,18.23,3800.0,16.2442,16.2531,16.2353,16.2531,3800.0
2011-04-13 13:35:00,18.23,18.23,18.2,18.2,8800.0,16.2531,16.2531,16.2264,16.2264,8800.0
2011-04-13 13:40:00,18.21,18.23,18.2,18.23,13100.0,16.2353,16.2531,16.2264,16.2531,13100.0
2011-04-13 13:45:00,18.22,18.22,18.21,18.21,3200.0,16.2442,16.2442,16.2353,16.2353,3200.0
2011-04-13 13:50:00,18.22,18.22,18.2,18.21,14500.0,16.2442,16.2442,16.2264,16.2353,14500.0
2011-04-13 13:55:00,18.21,18.21,18.19,18.21,10000.0,16.2353,16.2353,16.2175,16.2353,10000.0
2011-04-13 14:00:00,18.21,18.23,18.21,18.22,30900.0,16.2353,16.2531,16.2353,16.2442,30900.0
2011-04-13 14:05:00,18.22,18.24,18.22,18.24,13800.0,16.2442,16.262,16.2442,16.262,13800.0
2011-04-13 14:10:00,18.24,18.24,18.23,18.23,6600.0,16.262,16.262,16.2531,16.2531,6600.0
2011-04-13 14:15:00,18.22,18.22,18.21,18.22,12700.0,16.2442,16.2442,16.2353,16.2442,12700.0
2011-04-13 14:20:00,18.22,18.26,18.22,18.26,15600.0,16.2442,16.2799,16.2442,16.2799,15600.0
2011-04-13 14:25:00,18.26,18.28,18.25,18.26,37000.0,16.2799,16.2977,16.2709,16.2799,37000.0
2011-04-13 14:30:00,18.26,18.27,18.25,18.26,15700.0,16.2799,16.2888,16.2709,16.2799,15700.0
2011-04-13 14:35:00,18.26,18.27,18.25,18.25,30100.0,16.2799,16.2888,16.2709,16.2709,30100.0
2011-04-13 14:40:00,18.25,18.29,18.25,18.29,46600.0,16.2709,16.3066,16.2709,16.3066,46600.0
2011-04-13 14:45:00,18.3,18.31,18.29,18.29,38100.0,16.3155,16.3244,16.3066,16.3066,38100.0
2011-04-13 14:50:00,18.3,18.32,18.3,18.3,28200.0,16.3155,16.3334,16.3155,16.3155,28200.0
2011-04-13 14:55:00,18.31,18.32,18.3,18.31,17900.0,16.3244,16.3334,16.3155,16.3244,17900.0
2011-04-13 15:00:00,18.32,18.36,18.32,18.34,25900.0,16.3334,16.369,16.3334,16.3512,25900.0
2011-04-13 15:05:00,18.34,18.35,18.34,18.35,37700.0,16.3512,16.3601,16.3512,16.3601,37700.0
2011-04-13 15:10:00,18.35,18.36,18.35,18.35,12600.0,16.3601,16.369,16.3601,16.3601,12600.0
2011-04-13 15:15:00,18.35,18.37,18.34,18.37,33800.0,16.3601,16.3779,16.3512,16.3779,33800.0
2011-04-13 15:20:00,18.37,18.37,18.36,18.36,13400.0,16.3779,16.3779,16.369,16.369,13400.0
2011-04-13 15:25:00,18.36,18.36,18.35,18.35,10500.0,16.369,16.369,16.3601,16.3601,10500.0
2011-04-13 15:30:00,18.35,18.35,18.33,18.33,21500.0,16.3601,16.3601,16.3423,16.3423,21500.0
2011-04-13 15:35:00,18.34,18.35,18.33,18.35,22900.0,16.3512,16.3601,16.3423,16.3601,22900.0
2011-04-13 15:40:00,18.35,18.36,18.34,18.35,18600.0,16.3601,16.369,16.3512,16.3601,18600.0
2011-04-13 15:45:00,18.34,18.35,18.32,18.33,22700.0,16.3512,16.3601,16.3334,16.3423,22700.0
2011-04-13 15:50:00,18.34,18.34,18.32,18.32,116300.0,16.3512,16.3512,16.3334,16.3334,116300.0
2011-04-13 15:55:00,18.32,18.33,18.32,18.33,249900.0,16.3334,16.3423,16.3334,16.3423,249900.0
2011-04-14 09:30:00,18.15,18.2,18.14,18.19,71600.0,16.1818,16.2264,16.1729,16.2175,71600.0
2011-04-14 09:35:00,18.19,18.23,18.19,18.21,87500.0,16.2175,16.2531,16.2175,16.2353,87500.0
2011-04-14 09:40:00,18.22,18.23,18.17,18.18,62900.0,16.2442,16.2531,16.1996,16.2085,62900.0
2011-04-14 09:45:00,18.18,18.19,18.15,18.16,74800.0,16.2085,16.2175,16.1818,16.1907,74800.0
2011-04-14 09:50:00,18.15,18.19,18.14,18.17,80500.0,16.1818,16.2175,16.1729,16.1996,80500.0
2011-04-14 09:55:00,18.17,18.22,18.16,18.21,52100.0,16.1996,16.2442,16.1907,16.2353,52100.0
2011-04-14 10:00:00,18.21,18.26,18.21,18.25,72100.0,16.2353,16.2799,16.2353,16.2709,72100.0
2011-04-14 10:05:00,18.25,18.25,18.22,18.24,32400.0,16.2709,16.2709,16.2442,16.262,32400.0
2011-04-14 10:10:00,18.24,18.26,18.23,18.23,45600.0,16.262,16.2799,16.2531,16.2531,45600.0
2011-04-14 10:15:00,18.24,18.28,18.24,18.26,23200.0,16.262,16.2977,16.262,16.2799,23200.0
2011-04-14 10:20:00,18.27,18.28,18.25,18.27,55200.0,16.2888,16.2977,16.2709,16.2888,55200.0
2011-04-14 10:25:00,18.27,18.31,18.27,18.31,38000.0,16.2888,16.3244,16.2888,16.3244,38000.0
2011-04-14 10:30:00,18.31,18.33,18.3,18.31,20600.0,16.3244,16.3423,16.3155,16.3244,20600.0
2011-04-14 10:35:00,18.32,18.32,18.32,18.32,13500.0,16.3334,16.3334,16.3334,16.3334,13500.0
2011-04-14 10:40:00,18.31,18.31,18.29,18.29,1900.0,16.3244,16.3244,16.3066,16.3066,1900.0
2011-04-14 10:45:00,18.29,18.29,18.28,18.29,8700.0,16.3066,16.3066,16.2977,16.3066,8700.0
2011-04-14 10:50:00,18.29,18.31,18.28,18.28,21100.0,16.3066,16.3244,16.2977,16.2977,21100.0
2011-04-14 10:55:00,18.28,18.29,18.26,18.26,9000.0,16.2977,16.3066,16.2799,16.2799,9000.0
2011-04-14 11:00:00,18.27,18.29,18.27,18.29,7800.0,16.2888,16.3066,16.2888,16.3066,7800.0
2011-04-14 11:05:00,18.3,18.3,18.28,18.29,10800.0,16.3155,16.3155,16.2977,16.3066,10800.0
2011-04-14 11:10:00,18.29,18.29,18.26,18.26,13500.0,16.3066,16.3066,16.2799,16.2799,13500.0
2011-04-14 11:15:00,18.26,18.26,18.24,18.25,44600.0,16.2799,16.2799,16.262,16.2709,44600.0
2011-04-14 11:20:00,18.26,18.26,18.24,18.24,2600.0,16.2799,16.2799,16.262,16.262,2600.0
2011-04-14 11:25:00,18.24,18.26,18.22,18.23,16600.0,16.262,16.2799,16.2442,16.2531,16600.0
2011-04-14 11:30:00,18.24,18.26,18.24,18.24,8900.0,16.262,16.2799,16.262,16.262,8900.0
2011-04-14 11:35:00,18.24,18.25,18.22,18.24,41500.0,16.262,16.2709,16.2442,16.262,41500.0
2011-04-14 11:40:00,18.24,18.24,18.21,18.21,6700.0,16.262,16.262,16.2353,16.2353,6700.0
2011-04-14 11:45:00,18.21,18.24,18.21,18.23,20000.0,16.2353,16.262,16.2353,16.2531,20000.0
2011-04-14 11:50:00,18.22,18.24,18.21,18.24,23000.0,16.2442,16.262,16.2353,16.262,23000.0
2011-04-14 11:55:00,18.25,18.26,18.24,18.25,13400.0,16.2709,16.2799,16.262,16.2709,13400.0
2011-04-14 12:00:00,18.26,18.29,18.26,18.29,15500.0,16.2799,16.3066,16.2799,16.3066,15500.0
2011-04-14 12:05:00,18.29,18.3,18.28,18.28,6800.0,16.3066,16.3155,16.2977,16.2977,6800.0
2011-04-14 12:10:00,18.28,18.31,18.28,18.31,9700.0,16.2977,16.3244,16.2977,16.3244,9700.0
2011-04-14 12:15:00,18.31,18.31,18.3,18.3,7500.0,16.3244,16.3244,16.3155,16.3155,7500.0
2011-04-14 12:20:00,18.29,18.31,18.29,18.3,22400.0,16.3066,16.3244,16.3066,16.3155,22400.0
2011-04-14 12:25:00,18.3,18.32,18.3,18.32,5400.0,16.3155,16.3334,16.3155,16.3334,5400.0
2011-04-14 12:30:00,18.32,18.33,18.32,18.33,15700.0,16.3334,16.3423,16.3334,16.3423,15700.0
2011-04-14 12:35:00,18.32,18.33,18.32,18.32,22900.0,16.3334,16.3423,16.3334,16.3334,22900.0
2011-04-14 12:40:00,18.31,18.31,18.3,18.31,17100.0,16.3244,16.3244,16.3155,16.3244,17100.0
2011-04-14 12:45:00,18.31,18.31,18.29,18.29,20300.0,16.3244,16.3244,16.3066,16.3066,20300.0
2011-04-14 12:50:00,18.29,18.32,18.29,18.32,13200.0,16.3066,16.3334,16.3066,16.3334,13200.0
2011-04-14 12:55:00,18.32,18.32,18.31,18.32,4100.0,16.3334,16.3334,16.3244,16.3334,4100.0
2011-04-14 13:00:00,18.33,18.33,18.32,18.33,6500.0,16.3423,16.3423,16.3334,16.3423,6500.0
2011-04-14 13:05:00,18.32,18.32,18.3,18.3,15400.0,16.3334,16.3334,16.3155,16.3155,15400.0
2011-04-14 13:10:00,18.3,18.31,18.3,18.3,1800.0,16.3155,16.3244,16.3155,16.3155,1800.0
2011-04-14 13:15:00,18.3,18.3,18.29,18.29,10600.0,16.3155,16.3155,16.3066,16.3066,10600.0
2011-04-14 13:20:00,18.29,18.29,18.28,18.28,6000.0,16.3066,16.3066,16.2977,16.2977,6000.0
2011-04-14 13:25:00,18.27,18.29,18.27,18.29,3800.0,16.2888,16.3066,16.2888,16.3066,3800.0
2011-04-14 13:30:00,18.29,18.29,18.28,18.29,1000.0,16.3066,16.3066,16.2977,16.3066,1000.0
2011-04-14 13:35:00,18.29,18.3,18.28,18.29,10100.0,16.3066,16.3155,16.2977,16.3066,10100.0
2011-04-14 13:40:00,18.29,18.29,18.26,18.27,18500.0,16.3066,16.3066,16.2799,16.2888,18500.0
2011-04-14 13:45:00,18.27,18.28,18.26,18.27,3300.0,16.2888,16.2977,16.2799,16.2888,3300.0
2011-04-14 13:50:00,18.27,18.27,18.25,18.25,3700.0,16.2888,16.2888,16.2709,16.2709,3700.0
2011-04-14 13:55:00,18.25,18.26,18.25,18.25,4200.0,16.2709,16.2799,16.2709,16.2709,4200.0
2011-04-14 14:00:00,18.25,18.26,18.25,18.25,7400.0,16.2709,16.2799,16.2709,16.2709,7400.0
2011-04-14 14:05:00,18.26,18.27,18.25,18.27,11400.0,16.2799,16.2888,16.2709,16.2888,11400.0
2011-04-14 14:10:00,18.27,18.27,18.26,18.26,2100.0,16.2888,16.2888,16.2799,16.2799,2100.0
2011-04-14 14:15:00,18.27,18.27,18.27,18.27,1500.0,16.2888,16.2888,16.2888,16.2888,1500.0
2011-04-14 14:20:00,18.28,18.28,18.27,18.27,1800.0,16.2977,16.2977,16.2888,16.2888,1800.0
2011-04-14 14:25:00,18.28,18.29,18.27,18.27,10900.0,16.2977,16.3066,16.2888,16.2888,10900.0
2011-04-14 14:30:00,18.28,18.31,18.28,18.31,10700.0,16.2977,16.3244,16.2977,16.3244,10700.0
2011-04-14 14:35:00,18.3,18.31,18.3,18.3,3100.0,16.3155,16.3244,16.3155,16.3155,3100.0
2011-04-14 14:40:00,18.3,18.3,18.29,18.3,18800.0,16.3155,16.3155,16.3066,16.3155,18800.0
2011-04-14 14:45:00,18.29,18.3,18.28,18.29,10300.0,16.3066,16.3155,16.2977,16.3066,10300.0
2011-04-14 14:50:00,18.29,18.31,18.29,18.31,1700.0,16.3066,16.3244,16.3066,16.3244,1700.0
2011-04-14 14:55:00,18.3,18.32,18.3,18.31,20600.0,16.3155,16.3334,16.3155,16.3244,20600.0
2011-04-14 15:00:00,18.31,18.35,18.3,18.34,11800.0,16.3244,16.3601,16.3155,16.3512,11800.0
2011-04-14 15:05:00,18.35,18.35,18.34,18.35,8300.0,16.3601,16.3601,16.3512,16.3601,8300.0
2011-04-14 15:10:00,18.34,18.36,18.33,18.35,85200.0,16.3512,16.369,16.3423,16.3601,85200.0
2011-04-14 15:15:00,18.35,18.36,18.35,18.35,97300.0,16.3601,16.369,16.3601,16.3601,97300.0
2011-04-14 15:20:00,18.35,18.36,18.35,18.35,9500.0,16.3601,16.369,16.3601,16.3601,9500.0
2011-04-14 15:25:00,18.35,18.36,18.35,18.36,4300.0,16.3601,16.369,16.3601,16.369,4300.0
2011-04-14 15:30:00,18.36,18.36,18.34,18.35,26800.0,16.369,16.369,16.3512,16.3601,26800.0
2011-04-14 15:35:00,18.35,18.35,18.34,18.35,16600.0,16.3601,16.3601,16.3512,16.3601,16600.0
2011-04-14 15:40:00,18.35,18.35,18.33,18.34,15500.0,16.3601,16.3601,16.3423,16.3512,15500.0
2011-04-14 15:45:00,18.34,18.35,18.33,18.34,60800.0,16.3512,16.3601,16.3423,16.3512,60800.0
2011-04-14 15:50:00,18.33,18.35,18.33,18.35,47700.0,16.3423,16.3601,16.3423,16.3601,47700.0
2011-04-14 15:55:00,18.35,18.35,18.34,18.35,55300.0,16.3601,16.3601,16.3512,16.3601,55300.0
2011-04-15 09:30:00,18.36,18.4,18.36,18.39,2300.0,16.369,16.4047,16.369,16.3958,2300.0
2011-04-15 09:35:00,18.37,18.39,18.35,18.35,36400.0,16.3779,16.3958,16.3601,16.3601,36400.0
2011-04-15 09:40:00,18.35,18.37,18.33,18.33,34300.0,16.3601,16.3779,16.3423,16.3423,34300.0
2011-04-15 09:45:00,18.33,18.34,18.32,18.32,49400.0,16.3423,16.3512,16.3334,16.3334,49400.0
2011-04-15 09:50:00,18.32,18.33,18.32,18.33,6100.0,16.3334,16.3423,16.3334,16.3423,6100.0
2011-04-15 09:55:00,18.34,18.38,18.34,18.37,8400.0,16.3512,16.3868,16.3512,16.3779,8400.0
2011-04-15 10:00:00,18.37,18.42,18.37,18.41,51000.0,16.3779,16.4225,16.3779,16.4136,51000.0
2011-04-15 10:05:00,18.41,18.41,18.4,18.4,37000.0,16.4136,16.4136,16.4047,16.4047,37000.0
2011-04-15 10:10:00,18.39,18.4,18.39,18.39,2200.0,16.3958,16.4047,16.3958,16.3958,2200.0
2011-04-15 10:15:00,18.39,18.39,18.36,18.37,104900.0,16.3958,16.3958,16.369,16.3779,104900.0
2011-04-15 10:20:00,18.37,18.39,18.36,18.39,73800.0,16.3779,16.3958,16.369,16.3958,73800.0
2011-04-15 10:25:00,18.39,18.41,18.38,18.41,13400.0,16.3958,16.4136,16.3868,16.4136,13400.0
2011-04-15 10:30:00,18.4,18.44,18.36,18.38,24600.0,16.4047,16.4403,16.369,16.3868,24600.0
2011-04-15 10:35:00,18.39,18.39,18.34,18.34,11400.0,16.3958,16.3958,16.3512,16.3512,11400.0
2011-04-15 10:40:00,18.35,18.38,18.35,18.38,22500.0,16.3601,16.3868,16.3601,16.3868,22500.0
2011-04-15 10:45:00,18.37,18.39,18.34,18.39,62900.0,16.3779,16.3958,16.3512,16.3958,62900.0
2011-04-15 10:50:00,18.39,18.41,18.39,18.4,20900.0,16.3958,16.4136,16.3958,16.4047,20900.0
2011-04-15 10:55:00,18.41,18.43,18.41,18.42,18800.0,16.4136,16.4314,16.4136,16.4225,18800.0
2011-04-15 11:00:00,18.41,18.42,18.4,18.42,14500.0,16.4136,16.4225,16.4047,16.4225,14500.0
2011-04-15 11:05:00,18.42,18.42,18.39,18.39,10500.0,16.4225,16.4225,16.3958,16.3958,10500.0
2011-04-15 11:10:00,18.39,18.39,18.37,18.38,5900.0,16.3958,16.3958,16.3779,16.3868,5900.0
2011-04-15 11:15:00,18.38,18.39,18.38,18.39,7400.0,16.3868,16.3958,16.3868,16.3958,7400.0
2011-04-15 11:20:00,18.39,18.44,18.39,18.44,12200.0,16.3958,16.4403,16.3958,16.4403,12200.0
2011-04-15 11:25:00,18.43,18.44,18.42,18.44,5900.0,16.4314,16.4403,16.4225,16.4403,5900.0
2011-04-15 11:30:00,18.45,18.45,18.44,18.44,11700.0,16.4493,16.4493,16.4403,16.4403,11700.0
2011-04-15 11:35:00,18.44,18.44,18.43,18.43,1600.0,16.4403,16.4403,16.4314,16.4314,1600.0
2011-04-15 11:40:00,18.44,18.44,18.43,18.44,4000.0,16.4403,16.4403,16.4314,16.4403,4000.0
2011-04-15 11:45:00,18.44,18.44,18.43,18.43,3400.0,16.4403,16.4403,16.4314,16.4314,3400.0
2011-04-15 11:50:00,18.44,18.44,18.44,18.44,100.0,16.4403,16.4403,16.4403,16.4403,100.0
2011-04-15 11:55:00,18.44,18.47,18.44,18.45,39200.0,16.4403,16.4671,16.4403,16.4493,39200.0
2011-04-15 12:00:00,18.45,18.46,18.45,18.46,4400.0,16.4493,16.4582,16.4493,16.4582,4400.0
2011-04-15 12:05:00,18.46,18.46,18.46,18.46,4500.0,16.4582,16.4582,16.4582,16.4582,4500.0
2011-04-15 12:10:00,18.46,18.49,18.46,18.48,4000.0,16.4582,16.4849,16.4582,16.476,4000.0
2011-04-15 12:15:00,18.49,18.5,18.48,18.48,24700.0,16.4849,16.4938,16.476,16.476,24700.0
2011-04-15 12:20:00,18.48,18.49,18.48,18.48,6400.0,16.476,16.4849,16.476,16.476,6400.0
2011-04-15 12:25:00,18.48,18.49,18.47,18.47,10100.0,16.476,16.4849,16.4671,16.4671,10100.0
2011-04-15 12:30:00,18.47,18.48,18.46,18.46,2300.0,16.4671,16.476,16.4582,16.4582,2300.0
2011-04-15 12:35:00,18.47,18.48,18.46,18.48,14800.0,16.4671,16.476,16.4582,16.476,14800.0
2011-04-15 12:40:00,18.48,18.48,18.46,18.48,73600.0,16.476,16.476,16.4582,16.476,73600.0
2011-04-15 12:45:00,18.48,18.49,18.48,18.48,12000.0,16.476,16.4849,16.476,16.476,12000.0
2011-04-15 12:50:00,18.48,18.49,18.48,18.49,2200.0,16.476,16.4849,16.476,16.4849,2200.0
2011-04-15 12:55:00,18.49,18.5,18.49,18.5,2200.0,16.4849,16.4938,16.4849,16.4938,2200.0
2011-04-15 13:00:00,18.5,18.5,18.48,18.49,2500.0,16.4938,16.4938,16.476,16.4849,2500.0
2011-04-15 13:05:00,18.48,18.49,18.48,18.48,1600.0,16.476,16.4849,16.476,16.476,1600.0
2011-04-15 13:10:00,18.48,18.48,18.47,18.47,1800.0,16.476,16.476,16.4671,16.4671,1800.0
2011-04-15 13:15:00,18.47,18.48,18.47,18.47,4900.0,16.4671,16.476,16.4671,16.4671,4900.0
2011-04-15 13:20:00,18.46,18.46,18.46,18.46,2700.0,16.4582,16.4582,16.4582,16.4582,2700.0
2011-04-15 13:25:00,18.46,18.46,18.46,18.46,12200.0,16.4582,16.4582,16.4582,16.4582,12200.0
2011-04-15 13:30:00,18.45,18.46,18.45,18.46,1700.0,16.4493,16.4582,16.4493,16.4582,1700.0
2011-04-15 13:35:00,18.45,18.46,18.45,18.46,1800.0,16.4493,16.4582,16.4493,16.4582,1800.0
2011-04-15 13:40:00,18.46,18.47,18.46,18.47,107000.0,16.4582,16.4671,16.4582,16.4671,107000.0
2011-04-15 13:45:00,18.46,18.47,18.46,18.47,17500.0,16.4582,16.4671,16.4582,16.4671,17500.0
2011-04-15 13:50:00,18.48,18.48,18.47,18.47,1100.0,16.476,16.476,16.4671,16.4671,1100.0
2011-04-15 13:55:00,18.47,18.47,18.46,18.46,11500.0,16.4671,16.4671,16.4582,16.4582,11500.0
2011-04-15 14:00:00,18.46,18.47,18.46,18.47,14100.0,16.4582,16.4671,16.4582,16.4671,14100.0
2011-04-15 14:05:00,18.47,18.47,18.47,18.47,3300.0,16.4671,16.4671,16.4671,16.4671,3300.0
2011-04-15 14:10:00,18.47,18.48,18.47,18.47,2200.0,16.4671,16.476,16.4671,16.4671,2200.0
2011-04-15 14:15:00,18.46,18.47,18.46,18.47,3600.0,16.4582,16.4671,16.4582,16.4671,3600.0
2011-04-15 14:20:00,18.47,18.48,18.47,18.48,2300.0,16.4671,16.476,16.4671,16.476,2300.0
2011-04-15 14:25:00,18.48,18.49,18.48,18.49,212700.0,16.476,16.4849,16.476,16.4849,212700.0
2011-04-15 14:30:00,18.49,18.5,18.49,18.5,4700.0,16.4849,16.4938,16.4849,16.4938,4700.0
2011-04-15 14:35:00,18.51,18.52,18.51,18.52,2800.0,16.5027,16.5117,16.5027,16.5117,2800.0
2011-04-15 14:40:00,18.51,18.52,18.51,18.51,3700.0,16.5027,16.5117,16.5027,16.5027,3700.0
2011-04-15 14:45:00,18.51,18.52,18.51,18.51,13600.0,16.5027,16.5117,16.5027,16.5027,13600.0
2011-04-15 14:50:00,18.51,18.51,18.5,18.51,8500.0,16.5027,16.5027,16.4938,16.5027,8500.0
2011-04-15 14:55:00,18.51,18.53,18.51,18.53,264900.0,16.5027,16.5206,16.5027,16.5206,264900.0
2011-04-15 15:00:00,18.52,18.53,18.52,18.52,6600.0,16.5117,16.5206,16.5117,16.5117,6600.0
2011-04-15 15:05:00,18.53,18.53,18.52,18.52,4000.0,16.5206,16.5206,16.5117,16.5117,4000.0
2011-04-15 15:10:00,18.52,18.53,18.51,18.51,22600.0,16.5117,16.5206,16.5027,16.5027,22600.0
2011-04-15 15:15:00,18.51,18.52,18.5,18.52,201300.0,16.5027,16.5117,16.4938,16.5117,201300.0
2011-04-15 15:20:00,18.52,18.52,18.49,18.5,30500.0,16.5117,16.5117,16.4849,16.4938,30500.0
2011-04-15 15:25:00,18.51,18.52,18.5,18.51,13400.0,16.5027,16.5117,16.4938,16.5027,13400.0
2011-04-15 15:30:00,18.51,18.53,18.5,18.53,28100.0,16.5027,16.5206,16.4938,16.5206,28100.0
2011-04-15 15:35:00,18.52,18.53,18.5,18.52,145500.0,16.5117,16.5206,16.4938,16.5117,145500.0
2011-04-15 15:40:00,18.52,18.53,18.5,18.5,24500.0,16.5117,16.5206,16.4938,16.4938,24500.0
2011-04-15 15:45:00,18.51,18.52,18.5,18.51,22600.0,16.5027,16.5117,16.4938,16.5027,22600.0
2011-04-15 15:50:00,18.5,18.52,18.5,18.52,134100.0,16.4938,16.5117,16.4938,16.5117,134100.0
2011-04-15 15:55:00,18.52,18.53,18.51,18.53,310700.0,16.5117,16.5206,16.5027,16.5206,310700.0
2011-04-18 09:30:00,18.22,18.27,18.2,18.23,46200.0,16.2442,16.2888,16.2264,16.2531,46200.0
2011-04-18 09:35:00,18.22,18.29,18.22,18.29,30500.0,16.2442,16.3066,16.2442,16.3066,30500.0
2011-04-18 09:40:00,18.28,18.32,18.27,18.28,16600.0,16.2977,16.3334,16.2888,16.2977,16600.0
2011-04-18 09:45:00,18.28,18.34,18.28,18.32,46300.0,16.2977,16.3512,16.2977,16.3334,46300.0
2011-04-18 09:50:00,18.33,18.36,18.3,18.36,89100.0,16.3423,16.369,16.3155,16.369,89100.0
2011-04-18 09:55:00,18.35,18.36,18.3,18.3,24500.0,16.3601,16.369,16.3155,16.3155,24500.0
2011-04-18 10:00:00,18.3,18.3,18.25,18.26,458600.0,16.3155,16.3155,16.2709,16.2799,458600.0
2011-04-18 10:05:00,18.26,18.26,18.21,18.24,112700.0,16.2799,16.2799,16.2353,16.262,112700.0
2011-04-18 10:10:00,18.24,18.28,18.24,18.28,30700.0,16.262,16.2977,16.262,16.2977,30700.0
2011-04-18 10:15:00,18.27,18.32,18.26,18.32,38500.0,16.2888,16.3334,16.2799,16.3334,38500.0
2011-04-18 10:20:00,18.32,18.36,18.31,18.34,73000.0,16.3334,16.369,16.3244,16.3512,73000.0
2011-04-18 10:25:00,18.34,18.36,18.32,18.36,37600.0,16.3512,16.369,16.3334,16.369,37600.0
2011-04-18 10:30:00,18.36,18.39,18.36,18.37,138300.0,16.369,16.3958,16.369,16.3779,138300.0
2011-04-18 10:35:00,18.37,18.39,18.36,18.37,39000.0,16.3779,16.3958,16.369,16.3779,39000.0
2011-04-18 10:40:00,18.37,18.38,18.34,18.35,32300.0,16.3779,16.3868,16.3512,16.3601,32300.0
2011-04-18 10:45:00,18.34,18.35,18.32,18.34,280900.0,16.3512,16.3601,16.3334,16.3512,280900.0
2011-04-18 10:50:00,18.33,18.35,18.33,18.34,47600.0,16.3423,16.3601,16.3423,16.3512,47600.0
2011-04-18 10:55:00,18.34,18.34,18.31,18.33,52300.0,16.3512,16.3512,16.3244,16.3423,52300.0
2011-04-18 11:00:00,18.33,18.34,18.3,18.3,59100.0,16.3423,16.3512,16.3155,16.3155,59100.0
2011-04-18 11:05:00,18.29,18.31,18.27,18.28,45100.0,16.3066,16.3244,16.2888,16.2977,45100.0
2011-04-18 11:10:00,18.29,18.31,18.28,18.29,25600.0,16.3066,16.3244,16.2977,16.3066,25600.0
2011-04-18 11:15:00,18.28,18.3,18.27,18.27,29800.0,16.2977,16.3155,16.2888,16.2888,29800.0
2011-04-18 11:20:00,18.28,18.31,18.27,18.3,23400.0,16.2977,16.3244,16.2888,16.3155,23400.0
2011-04-18 11:25:00,18.31,18.31,18.29,18.31,22200.0,16.3244,16.3244,16.3066,16.3244,22200.0
2011-04-18 11:30:00,18.32,18.32,18.3,18.31,17300.0,16.3334,16.3334,16.3155,16.3244,17300.0
2011-04-18 11:35:00,18.31,18.33,18.31,18.32,23000.0,16.3244,16.3423,16.3244,16.3334,23000.0
2011-04-18 11:40:00,18.32,18.33,18.31,18.33,17800.0,16.3334,16.3423,16.3244,16.3423,17800.0
2011-04-18 11:45:00,18.33,18.35,18.32,18.34,20100.0,16.3423,16.3601,16.3334,16.3512,20100.0
2011-04-18 11:50:00,18.33,18.35,18.32,18.35,11000.0,16.3423,16.3601,16.3334,16.3601,11000.0
2011-04-18 11:55:00,18.35,18.35,18.32,18.32,21400.0,16.3601,16.3601,16.3334,16.3334,21400.0
2011-04-18 12:00:00,18.32,18.32,18.31,18.31,12300.0,16.3334,16.3334,16.3244,16.3244,12300.0
2011-04-18 12:05:00,18.31,18.35,18.31,18.35,25800.0,16.3244,16.3601,16.3244,16.3601,25800.0
2011-04-18 12:10:00,18.35,18.35,18.31,18.32,26500.0,16.3601,16.3601,16.3244,16.3334,26500.0
2011-04-18 12:15:00,18.33,18.33,18.32,18.33,8400.0,16.3423,16.3423,16.3334,16.3423,8400.0
2011-04-18 12:20:00,18.32,18.33,18.31,18.32,7900.0,16.3334,16.3423,16.3244,16.3334,7900.0
2011-04-18 12:25:00,18.31,18.34,18.31,18.33,12600.0,16.3244,16.3512,16.3244,16.3423,12600.0
2011-04-18 12:30:00,18.33,18.34,18.32,18.34,43700.0,16.3423,16.3512,16.3334,16.3512,43700.0
2011-04-18 12:35:00,18.34,18.35,18.33,18.35,8500.0,16.3512,16.3601,16.3423,16.3601,8500.0
2011-04-18 12:40:00,18.35,18.35,18.33,18.33,24600.0,16.3601,16.3601,16.3423,16.3423,24600.0
2011-04-18 12:45:00,18.33,18.34,18.32,18.32,10300.0,16.3423,16.3512,16.3334,16.3334,10300.0
2011-04-18 12:50:00,18.32,18.32,18.31,18.32,6300.0,16.3334,16.3334,16.3244,16.3334,6300.0
2011-04-18 12:55:00,18.32,18.33,18.31,18.31,23000.0,16.3334,16.3423,16.3244,16.3244,23000.0
2011-04-18 13:00:00,18.31,18.32,18.31,18.32,7500.0,16.3244,16.3334,16.3244,16.3334,7500.0
2011-04-18 13:05:00,18.32,18.32,18.31,18.31,17600.0,16.3334,16.3334,16.3244,16.3244,17600.0
2011-04-18 13:10:00,18.3,18.31,18.3,18.31,8400.0,16.3155,16.3244,16.3155,16.3244,8400.0
2011-04-18 13:15:00,18.3,18.3,18.27,18.29,102500.0,16.3155,16.3155,16.2888,16.3066,102500.0
2011-04-18 13:20:00,18.29,18.31,18.29,18.3,12100.0,16.3066,16.3244,16.3066,16.3155,12100.0
2011-04-18 13:25:00,18.31,18.31,18.29,18.3,20900.0,16.3244,16.3244,16.3066,16.3155,20900.0
2011-04-18 13:30:00,18.3,18.32,18.3,18.32,11600.0,16.3155,16.3334,16.3155,16.3334,11600.0
2011-04-18 13:35:00,18.32,18.33,18.31,18.31,21300.0,16.3334,16.3423,16.3244,16.3244,21300.0
2011-04-18 13:40:00,18.3,18.33,18.3,18.32,11500.0,16.3155,16.3423,16.3155,16.3334,11500.0
2011-04-18 13:45:00,18.33,18.35,18.33,18.34,7700.0,16.3423,16.3601,16.3423,16.3512,7700.0
2011-04-18 13:50:00,18.35,18.38,18.34,18.37,16300.0,16.3601,16.3868,16.3512,16.3779,16300.0
2011-04-18 13:55:00,18.38,18.38,18.37,18.37,6000.0,16.3868,16.3868,16.3779,16.3779,6000.0
2011-04-18 14:00:00,18.37,18.38,18.36,18.37,2200.0,16.3779,16.3868,16.369,16.3779,2200.0
2011-04-18 14:05:00,18.37,18.38,18.36,18.38,12600.0,16.3779,16.3868,16.369,16.3868,12600.0
2011-04-18 14:10:00,18.38,18.39,18.36,18.39,22300.0,16.3868,16.3958,16.369,16.3958,22300.0
2011-04-18 14:15:00,18.39,18.39,18.37,18.39,14500.0,16.3958,16.3958,16.3779,16.3958,14500.0
2011-04-18 14:20:00,18.39,18.4,18.38,18.4,11300.0,16.3958,16.4047,16.3868,16.4047,11300.0
2011-04-18 14:25:00,18.39,18.4,18.39,18.39,2000.0,16.3958,16.4047,16.3958,16.3958,2000.0
2011-04-18 14:30:00,18.4,18.4,18.39,18.39,5800.0,16.4047,16.4047,16.3958,16.3958,5800.0
2011-04-18 14:35:00,18.4,18.42,18.39,18.42,29000.0,16.4047,16.4225,16.3958,16.4225,29000.0
2011-04-18 14:40:00,18.42,18.44,18.4,18.41,270900.0,16.4225,16.4403,16.4047,16.4136,270900.0
2011-04-18 14:45:00,18.42,18.43,18.4,18.42,39600.0,16.4225,16.4314,16.4047,16.4225,39600.0
2011-04-18 14:50:00,18.42,18.42,18.41,18.41,7000.0,16.4225,16.4225,16.4136,16.4136,7000.0
2011-04-18 14:55:00,18.42,18.43,18.4,18.4,51000.0,16.4225,16.4314,16.4047,16.4047,51000.0
2011-04-18 15:00:00,18.41,18.41,18.39,18.39,21600.0,16.4136,16.4136,16.3958,16.3958,21600.0
2011-04-18 15:05:00,18.4,18.41,18.36,18.37,35600.0,16.4047,16.4136,16.369,16.3779,35600.0
2011-04-18 15:10:00,18.38,18.39,18.37,18.39,12800.0,16.3868,16.3958,16.3779,16.3958,12800.0
2011-04-18 15:15:00,18.4,18.44,18.39,18.43,14200.0,16.4047,16.4403,16.3958,16.4314,14200.0
2011-04-18 15:20:00,18.44,18.45,18.41,18.41,50300.0,16.4403,16.4493,16.4136,16.4136,50300.0
2011-04-18 15:25:00,18.41,18.43,18.41,18.43,11200.0,16.4136,16.4314,16.4136,16.4314,11200.0
2011-04-18 15:30:00,18.43,18.44,18.42,18.42,16100.0,16.4314,16.4403,16.4225,16.4225,16100.0
2011-04-18 15:35:00,18.43,18.43,18.38,18.39,60200.0,16.4314,16.4314,16.3868,16.3958,60200.0
2011-04-18 15:40:00,18.39,18.4,18.38,18.38,13500.0,16.3958,16.4047,16.3868,16.3868,13500.0
2011-04-18 15:45:00,18.39,18.4,18.37,18.39,50800.0,16.3958,16.4047,16.3779,16.3958,50800.0
2011-04-18 15:50:00,18.4,18.41,18.38,18.4,94100.0,16.4047,16.4136,16.3868,16.4047,94100.0
2011-04-18 15:55:00,18.4,18.42,18.4,18.42,463600.0,16.4047,16.4225,16.4047,16.4225,463600.0
2011-04-19 09:30:00,18.46,18.57,18.46,18.57,27800.0,16.4582,16.5562,16.4582,16.5562,27800.0
2011-04-19 09:35:00,18.57,18.58,18.54,18.57,16300.0,16.5562,16.5652,16.5295,16.5562,16300.0
2011-04-19 09:40:00,18.56,18.6,18.56,18.6,15900.0,16.5473,16.583,16.5473,16.583,15900.0
2011-04-19 09:45:00,18.6,18.61,18.56,18.56,57600.0,16.583,16.5919,16.5473,16.5473,57600.0
2011-04-19 09:50:00,18.56,18.56,18.51,18.53,102800.0,16.5473,16.5473,16.5027,16.5206,102800.0
2011-04-19 09:55:00,18.52,18.58,18.52,18.58,24000.0,16.5117,16.5652,16.5117,16.5652,24000.0
2011-04-19 10:00:00,18.58,18.58,18.54,18.55,33400.0,16.5652,16.5652,16.5295,16.5384,33400.0
2011-04-19 10:05:00,18.55,18.6,18.54,18.58,165200.0,16.5384,16.583,16.5295,16.5652,165200.0
2011-04-19 10:10:00,18.58,18.6,18.57,18.58,139700.0,16.5652,16.583,16.5562,16.5652,139700.0
2011-04-19 10:15:00,18.58,18.6,18.58,18.59,94400.0,16.5652,16.583,16.5652,16.5741,94400.0
2011-04-19 10:20:00,18.59,18.59,18.57,18.59,82800.0,16.5741,16.5741,16.5562,16.5741,82800.0
2011-04-19 10:25:00,18.58,18.6,18.58,18.6,296300.0,16.5652,16.583,16.5652,16.583,296300.0
2011-04-19 10:30:00,18.59,18.6,18.54,18.54,54300.0,16.5741,16.583,16.5295,16.5295,54300.0
2011-04-19 10:35:00,18.55,18.57,18.54,18.55,22100.0,16.5384,16.5562,16.5295,16.5384,22100.0
2011-04-19 10:40:00,18.55,18.58,18.55,18.58,32200.0,16.5384,16.5652,16.5384,16.5652,32200.0
2011-04-19 10:45:00,18.59,18.59,18.56,18.57,31400.0,16.5741,16.5741,16.5473,16.5562,31400.0
2011-04-19 10:50:00,18.56,18.57,18.54,18.54,12100.0,16.5473,16.5562,16.5295,16.5295,12100.0
2011-04-19 10:55:00,18.54,18.54,18.52,18.52,26400.0,16.5295,16.5295,16.5117,16.5117,26400.0
2011-04-19 11:00:00,18.51,18.52,18.5,18.51,15900.0,16.5027,16.5117,16.4938,16.5027,15900.0
2011-04-19 11:05:00,18.51,18.52,18.5,18.52,83900.0,16.5027,16.5117,16.4938,16.5117,83900.0
2011-04-19 11:10:00,18.52,18.53,18.5,18.51,74800.0,16.5117,16.5206,16.4938,16.5027,74800.0
2011-04-19 11:15:00,18.51,18.53,18.49,18.49,23100.0,16.5027,16.5206,16.4849,16.4849,23100.0
2011-04-19 11:20:00,18.49,18.49,18.47,18.47,20600.0,16.4849,16.4849,16.4671,16.4671,20600.0
2011-04-19 11:25:00,18.48,18.48,18.44,18.45,22600.0,16.476,16.476,16.4403,16.4493,22600.0
2011-04-19 11:30:00,18.45,18.48,18.45,18.48,13900.0,16.4493,16.476,16.4493,16.476,13900.0
2011-04-19 11:35:00,18.48,18.49,18.48,18.48,18500.0,16.476,16.4849,16.476,16.476,18500.0
2011-04-19 11:40:00,18.48,18.48,18.45,18.46,19400.0,16.476,16.476,16.4493,16.4582,19400.0
2011-04-19 11:45:00,18.46,18.46,18.46,18.46,18600.0,16.4582,16.4582,16.4582,16.4582,18600.0
2011-04-19 11:50:00,18.46,18.48,18.45,18.48,9700.0,16.4582,16.476,16.4493,16.476,9700.0
2011-04-19 11:55:00,18.49,18.5,18.49,18.5,66000.0,16.4849,16.4938,16.4849,16.4938,66000.0
2011-04-19 12:00:00,18.49,18.5,18.49,18.49,23300.0,16.4849,16.4938,16.4849,16.4849,23300.0
2011-04-19 12:05:00,18.49,18.5,18.48,18.49,4500.0,16.4849,16.4938,16.476,16.4849,4500.0
2011-04-19 12:10:00,18.48,18.5,18.48,18.5,3500.0,16.476,16.4938,16.476,16.4938,3500.0
2011-04-19 12:15:00,18.51,18.51,18.5,18.5,2700.0,16.5027,16.5027,16.4938,16.4938,2700.0
2011-04-19 12:20:00,18.5,18.51,18.5,18.5,900.0,16.4938,16.5027,16.4938,16.4938,900.0
2011-04-19 12:25:00,18.5,18.5,18.49,18.5,9100.0,16.4938,16.4938,16.4849,16.4938,9100.0
2011-04-19 12:30:00,18.49,18.5,18.48,18.49,5200.0,16.4849,16.4938,16.476,16.4849,5200.0
2011-04-19 12:35:00,18.49,18.5,18.49,18.5,2300.0,16.4849,16.4938,16.4849,16.4938,2300.0
2011-04-19 12:40:00,18.5,18.5,18.49,18.5,5600.0,16.4938,16.4938,16.4849,16.4938,5600.0
2011-04-19 12:45:00,18.49,18.5,18.48,18.48,14800.0,16.4849,16.4938,16.476,16.476,14800.0
2011-04-19 12:50:00,18.48,18.52,18.48,18.52,4500.0,16.476,16.5117,16.476,16.5117,4500.0
2011-04-19 12:55:00,18.51,18.52,18.51,18.51,7600.0,16.5027,16.5117,16.5027,16.5027,7600.0
2011-04-19 13:00:00,18.51,18.52,18.51,18.52,8200.0,16.5027,16.5117,16.5027,16.5117,8200.0
2011-04-19 13:05:00,18.52,18.52,18.51,18.52,5600.0,16.5117,16.5117,16.5027,16.5117,5600.0
2011-04-19 13:10:00,18.51,18.54,18.51,18.53,33200.0,16.5027,16.5295,16.5027,16.5206,33200.0
2011-04-19 13:15:00,18.53,18.53,18.53,18.53,1100.0,16.5206,16.5206,16.5206,16.5206,1100.0
2011-04-19 13:20:00,18.54,18.55,18.52,18.54,24200.0,16.5295,16.5384,16.5117,16.5295,24200.0
2011-04-19 13:25:00,18.54,18.54,18.53,18.53,1100.0,16.5295,16.5295,16.5206,16.5206,1100.0
2011-04-19 13:30:00,18.53,18.53,18.52,18.52,6200.0,16.5206,16.5206,16.5117,16.5117,6200.0
2011-04-19 13:35:00,18.52,18.53,18.52,18.53,3000.0,16.5117,16.5206,16.5117,16.5206,3000.0
2011-04-19 13:40:00,18.54,18.57,18.54,18.55,14500.0,16.5295,16.5562,16.5295,16.5384,14500.0
2011-04-19 13:45:00,18.55,18.57,18.55,18.57,23700.0,16.5384,16.5562,16.5384,16.5562,23700.0
2011-04-19 13:50:00,18.57,18.58,18.57,18.57,10500.0,16.5562,16.5652,16.5562,16.5562,10500.0
2011-04-19 13:55:00,18.57,18.58,18.57,18.57,2500.0,16.5562,16.5652,16.5562,16.5562,2500.0
2011-04-19 14:00:00,18.57,18.57,18.56,18.56,4200.0,16.5562,16.5562,16.5473,16.5473,4200.0
2011-04-19 14:05:00,18.55,18.56,18.55,18.56,1400.0,16.5384,16.5473,16.5384,16.5473,1400.0
2011-04-19 14:10:00,18.56,18.58,18.56,18.57,5100.0,16.5473,16.5652,16.5473,16.5562,5100.0
2011-04-19 14:15:00,18.57,18.6,18.57,18.6,317200.0,16.5562,16.583,16.5562,16.583,317200.0
2011-04-19 14:20:00,18.59,18.6,18.57,18.57,76500.0,16.5741,16.583,16.5562,16.5562,76500.0
2011-04-19 14:25:00,18.57,18.57,18.55,18.56,2000.0,16.5562,16.5562,16.5384,16.5473,2000.0
2011-04-19 14:30:00,18.55,18.57,18.55,18.57,34600.0,16.5384,16.5562,16.5384,16.5562,34600.0
2011-04-19 14:35:00,18.58,18.59,18.58,18.58,12400.0,16.5652,16.5741,16.5652,16.5652,12400.0
2011-04-19 14:40:00,18.59,18.6,18.59,18.6,43200.0,16.5741,16.583,16.5741,16.583,43200.0
2011-04-19 14:45:00,18.6,18.61,18.58,18.58,20500.0,16.583,16.5919,16.5652,16.5652,20500.0
2011-04-19 14:50:00,18.58,18.59,18.58,18.58,4200.0,16.5652,16.5741,16.5652,16.5652,4200.0
2011-04-19 14:55:00,18.58,18.59,18.58,18.59,1100.0,16.5652,16.5741,16.5652,16.5741,1100.0
2011-04-19 15:00:00,18.59,18.6,18.59,18.6,15100.0,16.5741,16.583,16.5741,16.583,15100.0
2011-04-19 15:05:00,18.6,18.62,18.6,18.61,14600.0,16.583,16.6008,16.583,16.5919,14600.0
2011-04-19 15:10:00,18.61,18.62,18.61,18.61,12200.0,16.5919,16.6008,16.5919,16.5919,12200.0
2011-04-19 15:15:00,18.61,18.62,18.61,18.62,2000.0,16.5919,16.6008,16.5919,16.6008,2000.0
2011-04-19 15:20:00,18.61,18.62,18.6,18.62,16700.0,16.5919,16.6008,16.583,16.6008,16700.0
2011-04-19 15:25:00,18.61,18.62,18.6,18.6,18800.0,16.5919,16.6008,16.583,16.583,18800.0
2011-04-19 15:30:00,18.61,18.61,18.59,18.6,10800.0,16.5919,16.5919,16.5741,16.583,10800.0
2011-04-19 15:35:00,18.59,18.61,18.59,18.61,18800.0,16.5741,16.5919,16.5741,16.5919,18800.0
2011-04-19 15:40:00,18.6,18.61,18.58,18.59,19400.0,16.583,16.5919,16.5652,16.5741,19400.0
2011-04-19 15:45:00,18.6,18.61,18.59,18.6,47500.0,16.583,16.5919,16.5741,16.583,47500.0
2011-04-19 15:50:00,18.59,18.6,18.59,18.6,33100.0,16.5741,16.583,16.5741,16.583,33100.0
2011-04-19 15:55:00,18.6,18.62,18.59,18.61,192000.0,16.583,16.6008,16.5741,16.5919,192000.0
2011-04-20 09:30:00,18.87,18.89,18.82,18.85,31300.0,16.8237,16.8415,16.7791,16.8059,31300.0
2011-04-20 09:35:00,18.85,18.86,18.83,18.86,78700.0,16.8059,16.8148,16.788,16.8148,78700.0
2011-04-20 09:40:00,18.85,18.86,18.8,18.81,62700.0,16.8059,16.8148,16.7613,16.7702,62700.0
2011-04-20 09:45:00,18.82,18.82,18.78,18.81,101000.0,16.7791,16.7791,16.7435,16.7702,101000.0
2011-04-20 09:50:00,18.81,18.81,18.77,18.79,45200.0,16.7702,16.7702,16.7346,16.7524,45200.0
2011-04-20 09:55:00,18.79,18.81,18.79,18.81,44900.0,16.7524,16.7702,16.7524,16.7702,44900.0
2011-04-20 10:00:00,18.81,18.87,18.81,18.84,106400.0,16.7702,16.8237,16.7702,16.797,106400.0
2011-04-20 10:05:00,18.85,18.86,18.84,18.85,20000.0,16.8059,16.8148,16.797,16.8059,20000.0
2011-04-20 10:10:00,18.86,18.9,18.85,18.89,42800.0,16.8148,16.8505,16.8059,16.8415,42800.0
2011-04-20 10:15:00,18.89,18.92,18.89,18.89,28800.0,16.8415,16.8683,16.8415,16.8415,28800.0
2011-04-20 10:20:00,18.88,18.9,18.88,18.89,21700.0,16.8326,16.8505,16.8326,16.8415,21700.0
2011-04-20 10:25:00,18.89,18.92,18.89,18.92,57500.0,16.8415,16.8683,16.8415,16.8683,57500.0
2011-04-20 10:30:00,18.92,18.92,18.91,18.92,3800.0,16.8683,16.8683,16.8594,16.8683,3800.0
2011-04-20 10:35:00,18.92,18.92,18.91,18.92,27000.0,16.8683,16.8683,16.8594,16.8683,27000.0
2011-04-20 10:40:00,18.92,18.94,18.92,18.93,15300.0,16.8683,16.8861,16.8683,16.8772,15300.0
2011-04-20 10:45:00,18.93,18.95,18.93,18.93,26400.0,16.8772,16.895,16.8772,16.8772,26400.0
2011-04-20 10:50:00,18.93,18.93,18.91,18.91,6800.0,16.8772,16.8772,16.8594,16.8594,6800.0
2011-04-20 10:55:00,18.91,18.93,18.91,18.93,7500.0,16.8594,16.8772,16.8594,16.8772,7500.0
2011-04-20 11:00:00,18.93,18.94,18.92,18.92,23500.0,16.8772,16.8861,16.8683,16.8683,23500.0
2011-04-20 11:05:00,18.92,18.93,18.91,18.92,9600.0,16.8683,16.8772,16.8594,16.8683,9600.0
2011-04-20 11:10:00,18.92,18.92,18.91,18.92,24100.0,16.8683,16.8683,16.8594,16.8683,24100.0
2011-04-20 11:15:00,18.92,18.93,18.91,18.91,16300.0,16.8683,16.8772,16.8594,16.8594,16300.0
2011-04-20 11:20:00,18.91,18.92,18.91,18.92,4200.0,16.8594,16.8683,16.8594,16.8683,4200.0
2011-04-20 11:25:00,18.91,18.92,18.91,18.92,8800.0,16.8594,16.8683,16.8594,16.8683,8800.0
2011-04-20 11:30:00,18.92,18.93,18.91,18.91,9000.0,16.8683,16.8772,16.8594,16.8594,9000.0
2011-04-20 11:35:00,18.91,18.91,18.88,18.89,107500.0,16.8594,16.8594,16.8326,16.8415,107500.0
2011-04-20 11:40:00,18.89,18.92,18.89,18.92,12800.0,16.8415,16.8683,16.8415,16.8683,12800.0
2011-04-20 11:45:00,18.92,18.92,18.91,18.92,3900.0,16.8683,16.8683,16.8594,16.8683,3900.0
2011-04-20 11:50:00,18.92,18.94,18.92,18.94,10500.0,16.8683,16.8861,16.8683,16.8861,10500.0
2011-04-20 11:55:00,18.94,18.95,18.92,18.92,71000.0,16.8861,16.895,16.8683,16.8683,71000.0
2011-04-20 12:00:00,18.92,18.92,18.89,18.9,157800.0,16.8683,16.8683,16.8415,16.8505,157800.0
2011-04-20 12:05:00,18.91,18.91,18.89,18.89,37400.0,16.8594,16.8594,16.8415,16.8415,37400.0
2011-04-20 12:10:00,18.9,18.9,18.88,18.88,6400.0,16.8505,16.8505,16.8326,16.8326,6400.0
2011-04-20 12:15:00,18.88,18.89,18.88,18.88,6100.0,16.8326,16.8415,16.8326,16.8326,6100.0
2011-04-20 12:20:00,18.87,18.9,18.87,18.9,16800.0,16.8237,16.8505,16.8237,16.8505,16800.0
2011-04-20 12:25:00,18.9,18.9,18.87,18.87,14900.0,16.8505,16.8505,16.8237,16.8237,14900.0
2011-04-20 12:30:00,18.87,18.89,18.87,18.87,14700.0,16.8237,16.8415,16.8237,16.8237,14700.0
2011-04-20 12:35:00,18.87,18.87,18.86,18.87,78000.0,16.8237,16.8237,16.8148,16.8237,78000.0
2011-04-20 12:40:00,18.87,18.87,18.87,18.87,9400.0,16.8237,16.8237,16.8237,16.8237,9400.0
2011-04-20 12:45:00,18.87,18.88,18.87,18.87,41800.0,16.8237,16.8326,16.8237,16.8237,41800.0
2011-04-20 12:50:00,18.87,18.87,18.86,18.87,8500.0,16.8237,16.8237,16.8148,16.8237,8500.0
2011-04-20 12:55:00,18.87,18.87,18.86,18.86,29000.0,16.8237,16.8237,16.8148,16.8148,29000.0
2011-04-20 13:00:00,18.85,18.86,18.83,18.84,18800.0,16.8059,16.8148,16.788,16.797,18800.0
2011-04-20 13:05:00,18.84,18.85,18.84,18.84,2900.0,16.797,16.8059,16.797,16.797,2900.0
2011-04-20 13:10:00,18.85,18.85,18.82,18.82,22700.0,16.8059,16.8059,16.7791,16.7791,22700.0
2011-04-20 13:15:00,18.82,18.82,18.81,18.81,13000.0,16.7791,16.7791,16.7702,16.7702,13000.0
2011-04-20 13:20:00,18.82,18.84,18.81,18.81,117100.0,16.7791,16.797,16.7702,16.7702,117100.0
2011-04-20 13:25:00,18.81,18.83,18.81,18.82,39700.0,16.7702,16.788,16.7702,16.7791,39700.0
2011-04-20 13:30:00,18.82,18.82,18.8,18.8,9100.0,16.7791,16.7791,16.7613,16.7613,9100.0
2011-04-20 13:35:00,18.8,18.8,18.79,18.8,11600.0,16.7613,16.7613,16.7524,16.7613,11600.0
2011-04-20 13:40:00,18.81,18.82,18.8,18.81,6500.0,16.7702,16.7791,16.7613,16.7702,6500.0
2011-04-20 13:45:00,18.82,18.82,18.81,18.81,27100.0,16.7791,16.7791,16.7702,16.7702,27100.0
2011-04-20 13:50:00,18.82,18.82,18.81,18.82,15900.0,16.7791,16.7791,16.7702,16.7791,15900.0
2011-04-20 13:55:00,18.83,18.83,18.82,18.83,8200.0,16.788,16.788,16.7791,16.788,8200.0
2011-04-20 14:00:00,18.83,18.83,18.81,18.81,8600.0,16.788,16.788,16.7702,16.7702,8600.0
2011-04-20 14:05:00,18.81,18.81,18.78,18.79,4300.0,16.7702,16.7702,16.7435,16.7524,4300.0
2011-04-20 14:10:00,18.79,18.8,18.78,18.79,17400.0,16.7524,16.7613,16.7435,16.7524,17400.0
2011-04-20 14:15:00,18.8,18.81,18.8,18.8,2200.0,16.7613,16.7702,16.7613,16.7613,2200.0
2011-04-20 14:20:00,18.8,18.8,18.78,18.79,9500.0,16.7613,16.7613,16.7435,16.7524,9500.0
2011-04-20 14:25:00,18.79,18.8,18.79,18.8,12800.0,16.7524,16.7613,16.7524,16.7613,12800.0
2011-04-20 14:30:00,18.8,18.81,18.79,18.8,6400.0,16.7613,16.7702,16.7524,16.7613,6400.0
2011-04-20 14:35:00,18.82,18.83,18.82,18.82,4500.0,16.7791,16.788,16.7791,16.7791,4500.0
2011-04-20 14:40:00,18.82,18.83,18.82,18.82,13600.0,16.7791,16.788,16.7791,16.7791,13600.0
2011-04-20 14:45:00,18.82,18.82,18.81,18.82,6100.0,16.7791,16.7791,16.7702,16.7791,6100.0
2011-04-20 14:50:00,18.82,18.83,18.82,18.82,13400.0,16.7791,16.788,16.7791,16.7791,13400.0
2011-04-20 14:55:00,18.81,18.81,18.8,18.81,18900.0,16.7702,16.7702,16.7613,16.7702,18900.0
2011-04-20 15:00:00,18.8,18.8,18.8,18.8,12400.0,16.7613,16.7613,16.7613,16.7613,12400.0
2011-04-20 15:05:00,18.81,18.81,18.79,18.79,9900.0,16.7702,16.7702,16.7524,16.7524,9900.0
2011-04-20 15:10:00,18.8,18.8,18.79,18.8,14800.0,16.7613,16.7613,16.7524,16.7613,14800.0
2011-04-20 15:15:00,18.8,18.8,18.79,18.8,13600.0,16.7613,16.7613,16.7524,16.7613,13600.0
2011-04-20 15:20:00,18.79,18.81,18.78,18.81,38100.0,16.7524,16.7702,16.7435,16.7702,38100.0
2011-04-20 15:25:00,18.8,18.82,18.8,18.82,8600.0,16.7613,16.7791,16.7613,16.7791,8600.0
2011-04-20 15:30:00,18.82,18.82,18.8,18.81,24600.0,16.7791,16.7791,16.7613,16.7702,24600.0
2011-04-20 15:35:00,18.81,18.81,18.8,18.81,20100.0,16.7702,16.7702,16.7613,16.7702,20100.0
2011-04-20 15:40:00,18.81,18.83,18.81,18.81,46400.0,16.7702,16.788,16.7702,16.7702,46400.0
2011-04-20 15:45:00,18.82,18.82,18.8,18.8,142400.0,16.7791,16.7791,16.7613,16.7613,142400.0
2011-04-20 15:50:00,18.8,18.83,18.8,18.81,96200.0,16.7613,16.788,16.7613,16.7702,96200.0
2011-04-20 15:55:00,18.81,18.82,18.8,18.81,101900.0,16.7702,16.7791,16.7613,16.7702,101900.0
2011-04-21 09:30:00,18.95,19.0,18.85,18.85,49700.0,16.895,16.9396,16.8059,16.8059,49700.0
2011-04-21 09:35:00,18.86,18.87,18.82,18.82,26300.0,16.8148,16.8237,16.7791,16.7791,26300.0
2011-04-21 09:40:00,18.8,18.81,18.77,18.77,17700.0,16.7613,16.7702,16.7346,16.7346,17700.0
2011-04-21 09:45:00,18.77,18.78,18.76,18.78,17600.0,16.7346,16.7435,16.7256,16.7435,17600.0
2011-04-21 09:50:00,18.78,18.8,18.77,18.79,26600.0,16.7435,16.7613,16.7346,16.7524,26600.0
2011-04-21 09:55:00,18.79,18.79,18.77,18.77,25600.0,16.7524,16.7524,16.7346,16.7346,25600.0
2011-04-21 10:00:00,18.77,18.78,18.72,18.72,80600.0,16.7346,16.7435,16.69,16.69,80600.0
2011-04-21 10:05:00,18.72,18.73,18.7,18.73,60100.0,16.69,16.6989,16.6721,16.6989,60100.0
2011-04-21 10:10:00,18.73,18.74,18.72,18.73,27100.0,16.6989,16.7078,16.69,16.6989,27100.0
2011-04-21 10:15:00,18.73,18.74,18.72,18.74,19100.0,16.6989,16.7078,16.69,16.7078,19100.0
2011-04-21 10:20:00,18.75,18.79,18.75,18.79,7900.0,16.7167,16.7524,16.7167,16.7524,7900.0
2011-04-21 10:25:00,18.79,18.79,18.75,18.75,17300.0,16.7524,16.7524,16.7167,16.7167,17300.0
2011-04-21 10:30:00,18.75,18.77,18.74,18.74,9000.0,16.7167,16.7346,16.7078,16.7078,9000.0
2011-04-21 10:35:00,18.75,18.75,18.74,18.74,2900.0,16.7167,16.7167,16.7078,16.7078,2900.0
2011-04-21 10:40:00,18.75,18.78,18.74,18.78,34700.0,16.7167,16.7435,16.7078,16.7435,34700.0
2011-04-21 10:45:00,18.78,18.79,18.76,18.76,5000.0,16.7435,16.7524,16.7256,16.7256,5000.0
2011-04-21 10:50:00,18.76,18.77,18.75,18.76,4900.0,16.7256,16.7346,16.7167,16.7256,4900.0
2011-04-21 10:55:00,18.76,18.78,18.76,18.77,46800.0,16.7256,16.7435,16.7256,16.7346,46800.0
2011-04-21 11:00:00,18.78,18.79,18.77,18.79,5100.0,16.7435,16.7524,16.7346,16.7524,5100.0
2011-04-21 11:05:00,18.78,18.8,18.78,18.8,6100.0,16.7435,16.7613,16.7435,16.7613,6100.0
2011-04-21 11:10:00,18.8,18.81,18.8,18.8,5600.0,16.7613,16.7702,16.7613,16.7613,5600.0
2011-04-21 11:15:00,18.81,18.82,18.81,18.81,10600.0,16.7702,16.7791,16.7702,16.7702,10600.0
2011-04-21 11:20:00,18.8,18.82,18.8,18.8,305200.0,16.7613,16.7791,16.7613,16.7613,305200.0
2011-04-21 11:25:00,18.81,18.83,18.8,18.83,10600.0,16.7702,16.788,16.7613,16.788,10600.0
2011-04-21 11:30:00,18.83,18.84,18.82,18.82,29100.0,16.788,16.797,16.7791,16.7791,29100.0
2011-04-21 11:35:00,18.82,18.83,18.82,18.83,600.0,16.7791,16.788,16.7791,16.788,600.0
2011-04-21 11:40:00,18.82,18.83,18.82,18.82,12300.0,16.7791,16.788,16.7791,16.7791,12300.0
2011-04-21 11:45:00,18.81,18.81,18.79,18.8,44000.0,16.7702,16.7702,16.7524,16.7613,44000.0
2011-04-21 11:50:00,18.8,18.8,18.79,18.8,8600.0,16.7613,16.7613,16.7524,16.7613,8600.0
2011-04-21 11:55:00,18.79,18.8,18.79,18.8,2900.0,16.7524,16.7613,16.7524,16.7613,2900.0
2011-04-21 12:00:00,18.79,18.8,18.79,18.8,800.0,16.7524,16.7613,16.7524,16.7613,800.0
2011-04-21 12:05:00,18.79,18.79,18.79,18.79,15200.0,16.7524,16.7524,16.7524,16.7524,15200.0
2011-04-21 12:10:00,18.8,18.8,18.78,18.79,9700.0,16.7613,16.7613,16.7435,16.7524,9700.0
2011-04-21 12:15:00,18.8,18.8,18.8,18.8,5200.0,16.7613,16.7613,16.7613,16.7613,5200.0
2011-04-21 12:20:00,18.8,18.8,18.79,18.8,30000.0,16.7613,16.7613,16.7524,16.7613,30000.0
2011-04-21 12:25:00,18.8,18.8,18.79,18.8,5400.0,16.7613,16.7613,16.7524,16.7613,5400.0
2011-04-21 12:30:00,18.8,18.8,18.79,18.8,900.0,16.7613,16.7613,16.7524,16.7613,900.0
2011-04-21 12:35:00,18.79,18.79,18.78,18.79,20200.0,16.7524,16.7524,16.7435,16.7524,20200.0
2011-04-21 12:40:00,18.79,18.81,18.79,18.81,6500.0,16.7524,16.7702,16.7524,16.7702,6500.0
2011-04-21 12:45:00,18.81,18.82,18.81,18.81,1500.0,16.7702,16.7791,16.7702,16.7702,1500.0
2011-04-21 12:50:00,18.81,18.82,18.81,18.81,800.0,16.7702,16.7791,16.7702,16.7702,800.0
2011-04-21 12:55:00,18.81,18.81,18.79,18.79,12700.0,16.7702,16.7702,16.7524,16.7524,12700.0
2011-04-21 13:00:00,18.8,18.8,18.8,18.8,1300.0,16.7613,16.7613,16.7613,16.7613,1300.0
2011-04-21 13:05:00,18.81,18.81,18.8,18.8,4300.0,16.7702,16.7702,16.7613,16.7613,4300.0
2011-04-21 13:10:00,18.8,18.81,18.8,18.8,3600.0,16.7613,16.7702,16.7613,16.7613,3600.0
2011-04-21 13:15:00,18.81,18.81,18.8,18.8,1200.0,16.7702,16.7702,16.7613,16.7613,1200.0
2011-04-21 13:20:00,18.8,18.81,18.8,18.8,1900.0,16.7613,16.7702,16.7613,16.7613,1900.0
2011-04-21 13:25:00,18.8,18.8,18.79,18.8,8100.0,16.7613,16.7613,16.7524,16.7613,8100.0
2011-04-21 13:30:00,18.8,18.81,18.8,18.8,141000.0,16.7613,16.7702,16.7613,16.7613,141000.0
2011-04-21 13:35:00,18.8,18.8,18.79,18.8,8500.0,16.7613,16.7613,16.7524,16.7613,8500.0
2011-04-21 13:40:00,18.79,18.8,18.79,18.8,10000.0,16.7524,16.7613,16.7524,16.7613,10000.0
2011-04-21 13:45:00,18.8,18.8,18.8,18.8,7000.0,16.7613,16.7613,16.7613,16.7613,7000.0
2011-04-21 13:50:00,18.79,18.8,18.79,18.8,2900.0,16.7524,16.7613,16.7524,16.7613,2900.0
2011-04-21 13:55:00,18.8,18.8,18.79,18.8,5900.0,16.7613,16.7613,16.7524,16.7613,5900.0
2011-04-21 14:00:00,18.79,18.8,18.79,18.8,172800.0,16.7524,16.7613,16.7524,16.7613,172800.0
2011-04-21 14:05:00,18.8,18.8,18.79,18.8,2300.0,16.7613,16.7613,16.7524,16.7613,2300.0
2011-04-21 14:10:00,18.8,18.8,18.8,18.8,200.0,16.7613,16.7613,16.7613,16.7613,200.0
2011-04-21 14:15:00,18.81,18.81,18.8,18.81,800.0,16.7702,16.7702,16.7613,16.7702,800.0
2011-04-21 14:20:00,18.81,18.82,18.81,18.82,16400.0,16.7702,16.7791,16.7702,16.7791,16400.0
2011-04-21 14:25:00,18.82,18.82,18.81,18.82,26700.0,16.7791,16.7791,16.7702,16.7791,26700.0
2011-04-21 14:30:00,18.82,18.83,18.82,18.82,11600.0,16.7791,16.788,16.7791,16.7791,11600.0
2011-04-21 14:35:00,18.83,18.83,18.83,18.83,1500.0,16.788,16.788,16.788,16.788,1500.0
2011-04-21 14:40:00,18.83,18.83,18.82,18.82,2000.0,16.788,16.788,16.7791,16.7791,2000.0
2011-04-21 14:45:00,18.83,18.83,18.81,18.82,16200.0,16.788,16.788,16.7702,16.7791,16200.0
2011-04-21 14:50:00,18.81,18.82,18.81,18.81,4700.0,16.7702,16.7791,16.7702,16.7702,4700.0
2011-04-21 14:55:00,18.81,18.82,18.8,18.81,7100.0,16.7702,16.7791,16.7613,16.7702,7100.0
2011-04-21 15:00:00,18.8,18.8,18.79,18.8,23800.0,16.7613,16.7613,16.7524,16.7613,23800.0
2011-04-21 15:05:00,18.8,18.8,18.79,18.79,7300.0,16.7613,16.7613,16.7524,16.7524,7300.0
2011-04-21 15:10:00,18.8,18.8,18.8,18.8,1800.0,16.7613,16.7613,16.7613,16.7613,1800.0
2011-04-21 15:15:00,18.8,18.8,18.79,18.8,5600.0,16.7613,16.7613,16.7524,16.7613,5600.0
2011-04-21 15:20:00,18.8,18.8,18.79,18.8,18300.0,16.7613,16.7613,16.7524,16.7613,18300.0
2011-04-21 15:25:00,18.79,18.8,18.79,18.8,2500.0,16.7524,16.7613,16.7524,16.7613,2500.0
2011-04-21 15:30:00,18.8,18.81,18.8,18.81,27900.0,16.7613,16.7702,16.7613,16.7702,27900.0
2011-04-21 15:35:00,18.81,18.84,18.8,18.84,356700.0,16.7702,16.797,16.7613,16.797,356700.0
2011-04-21 15:40:00,18.83,18.84,18.82,18.83,18700.0,16.788,16.797,16.7791,16.788,18700.0
2011-04-21 15:45:00,18.83,18.84,18.82,18.83,64800.0,16.788,16.797,16.7791,16.788,64800.0
2011-04-21 15:50:00,18.82,18.84,18.82,18.84,40700.0,16.7791,16.797,16.7791,16.797,40700.0
2011-04-21 15:55:00,18.83,18.84,18.83,18.84,59300.0,16.788,16.797,16.788,16.797,59300.0
2011-04-25 09:30:00,18.86,18.86,18.78,18.8,56800.0,16.8148,16.8148,16.7435,16.7613,56800.0
2011-04-25 09:35:00,18.81,18.81,18.76,18.77,8400.0,16.7702,16.7702,16.7256,16.7346,8400.0
2011-04-25 09:40:00,18.77,18.78,18.74,18.74,88300.0,16.7346,16.7435,16.7078,16.7078,88300.0
2011-04-25 09:45:00,18.75,18.81,18.75,18.79,38600.0,16.7167,16.7702,16.7167,16.7524,38600.0
2011-04-25 09:50:00,18.8,18.8,18.76,18.79,85700.0,16.7613,16.7613,16.7256,16.7524,85700.0
2011-04-25 09:55:00,18.79,18.82,18.79,18.81,12900.0,16.7524,16.7791,16.7524,16.7702,12900.0
2011-04-25 10:00:00,18.8,18.88,18.79,18.81,151600.0,16.7613,16.8326,16.7524,16.7702,151600.0
2011-04-25 10:05:00,18.81,18.81,18.76,18.8,95900.0,16.7702,16.7702,16.7256,16.7613,95900.0
2011-04-25 10:10:00,18.8,18.83,18.79,18.83,68100.0,16.7613,16.788,16.7524,16.788,68100.0
2011-04-25 10:15:00,18.82,18.87,18.82,18.83,29900.0,16.7791,16.8237,16.7791,16.788,29900.0
2011-04-25 10:20:00,18.83,18.83,18.8,18.82,31400.0,16.788,16.788,16.7613,16.7791,31400.0
2011-04-25 10:25:00,18.82,18.85,18.82,18.84,16500.0,16.7791,16.8059,16.7791,16.797,16500.0
2011-04-25 10:30:00,18.85,18.87,18.84,18.86,15900.0,16.8059,16.8237,16.797,16.8148,15900.0
2011-04-25 10:35:00,18.87,18.87,18.83,18.86,16000.0,16.8237,16.8237,16.788,16.8148,16000.0
2011-04-25 10:40:00,18.86,18.86,18.84,18.85,13900.0,16.8148,16.8148,16.797,16.8059,13900.0
2011-04-25 10:45:00,18.85,18.85,18.8,18.83,298500.0,16.8059,16.8059,16.7613,16.788,298500.0
2011-04-25 10:50:00,18.83,18.83,18.8,18.8,22100.0,16.788,16.788,16.7613,16.7613,22100.0
2011-04-25 10:55:00,18.8,18.8,18.77,18.78,66700.0,16.7613,16.7613,16.7346,16.7435,66700.0
2011-04-25 11:00:00,18.77,18.78,18.76,18.78,27900.0,16.7346,16.7435,16.7256,16.7435,27900.0
2011-04-25 11:05:00,18.78,18.78,18.74,18.75,132500.0,16.7435,16.7435,16.7078,16.7167,132500.0
2011-04-25 11:10:00,18.75,18.76,18.74,18.74,10700.0,16.7167,16.7256,16.7078,16.7078,10700.0
2011-04-25 11:15:00,18.74,18.75,18.72,18.75,12100.0,16.7078,16.7167,16.69,16.7167,12100.0
2011-04-25 11:20:00,18.75,18.76,18.74,18.74,63400.0,16.7167,16.7256,16.7078,16.7078,63400.0
2011-04-25 11:25:00,18.74,18.75,18.74,18.75,800.0,16.7078,16.7167,16.7078,16.7167,800.0
2011-04-25 11:30:00,18.75,18.75,18.75,18.75,2400.0,16.7167,16.7167,16.7167,16.7167,2400.0
2011-04-25 11:35:00,18.75,18.76,18.75,18.75,3600.0,16.7167,16.7256,16.7167,16.7167,3600.0
2011-04-25 11:40:00,18.75,18.77,18.75,18.76,10300.0,16.7167,16.7346,16.7167,16.7256,10300.0
2011-04-25 11:45:00,18.76,18.77,18.75,18.76,9500.0,16.7256,16.7346,16.7167,16.7256,9500.0
2011-04-25 11:50:00,18.77,18.77,18.76,18.76,4600.0,16.7346,16.7346,16.7256,16.7256,4600.0
2011-04-25 11:55:00,18.77,18.79,18.77,18.79,6200.0,16.7346,16.7524,16.7346,16.7524,6200.0
2011-04-25 12:00:00,18.79,18.8,18.78,18.8,15100.0,16.7524,16.7613,16.7435,16.7613,15100.0
2011-04-25 12:05:00,18.8,18.8,18.79,18.79,1700.0,16.7613,16.7613,16.7524,16.7524,1700.0
2011-04-25 12:10:00,18.8,18.8,18.79,18.79,600.0,16.7613,16.7613,16.7524,16.7524,600.0
2011-04-25 12:15:00,18.78,18.78,18.77,18.78,500.0,16.7435,16.7435,16.7346,16.7435,500.0
2011-04-25 12:20:00,18.78,18.78,18.77,18.78,94100.0,16.7435,16.7435,16.7346,16.7435,94100.0
2011-04-25 12:25:00,18.78,18.79,18.78,18.79,58400.0,16.7435,16.7524,16.7435,16.7524,58400.0
2011-04-25 12:30:00,18.79,18.8,18.79,18.8,13300.0,16.7524,16.7613,16.7524,16.7613,13300.0
2011-04-25 12:35:00,18.8,18.8,18.8,18.8,0.0,16.7613,16.7613,16.7613,16.7613,0.0
2011-04-25 12:40:00,18.79,18.79,18.78,18.78,4300.0,16.7524,16.7524,16.7435,16.7435,4300.0
2011-04-25 12:45:00,18.78,18.79,18.78,18.79,3000.0,16.7435,16.7524,16.7435,16.7524,3000.0
2011-04-25 12:50:00,18.79,18.79,18.79,18.79,2900.0,16.7524,16.7524,16.7524,16.7524,2900.0
2011-04-25 12:55:00,18.79,18.79,18.78,18.78,2600.0,16.7524,16.7524,16.7435,16.7435,2600.0
2011-04-25 13:00:00,18.78,18.79,18.77,18.78,3500.0,16.7435,16.7524,16.7346,16.7435,3500.0
2011-04-25 13:05:00,18.77,18.78,18.77,18.77,2400.0,16.7346,16.7435,16.7346,16.7346,2400.0
2011-04-25 13:10:00,18.78,18.78,18.77,18.78,400.0,16.7435,16.7435,16.7346,16.7435,400.0
2011-04-25 13:15:00,18.77,18.78,18.77,18.78,700.0,16.7346,16.7435,16.7346,16.7435,700.0
2011-04-25 13:20:00,18.78,18.79,18.78,18.79,600.0,16.7435,16.7524,16.7435,16.7524,600.0
2011-04-25 13:25:00,18.78,18.78,18.78,18.78,100.0,16.7435,16.7435,16.7435,16.7435,100.0
2011-04-25 13:30:00,18.79,18.79,18.78,18.78,101800.0,16.7524,16.7524,16.7435,16.7435,101800.0
2011-04-25 13:35:00,18.78,18.79,18.78,18.79,14300.0,16.7435,16.7524,16.7435,16.7524,14300.0
2011-04-25 13:40:00,18.79,18.79,18.79,18.79,300.0,16.7524,16.7524,16.7524,16.7524,300.0
2011-04-25 13:45:00,18.79,18.79,18.79,18.79,400.0,16.7524,16.7524,16.7524,16.7524,400.0
2011-04-25 13:50:00,18.79,18.79,18.79,18.79,100.0,16.7524,16.7524,16.7524,16.7524,100.0
2011-04-25 13:55:00,18.79,18.8,18.79,18.8,13300.0,16.7524,16.7613,16.7524,16.7613,13300.0
2011-04-25 14:00:00,18.79,18.82,18.79,18.81,4500.0,16.7524,16.7791,16.7524,16.7702,4500.0
2011-04-25 14:05:00,18.82,18.82,18.82,18.82,87600.0,16.7791,16.7791,16.7791,16.7791,87600.0
2011-04-25 14:10:00,18.82,18.82,18.81,18.82,13500.0,16.7791,16.7791,16.7702,16.7791,13500.0
2011-04-25 14:15:00,18.81,18.81,18.8,18.8,6400.0,16.7702,16.7702,16.7613,16.7613,6400.0
2011-04-25 14:20:00,18.8,18.81,18.8,18.81,2100.0,16.7613,16.7702,16.7613,16.7702,2100.0
2011-04-25 14:25:00,18.81,18.82,18.81,18.81,9500.0,16.7702,16.7791,16.7702,16.7702,9500.0
2011-04-25 14:30:00,18.81,18.81,18.8,18.8,1000.0,16.7702,16.7702,16.7613,16.7613,1000.0
2011-04-25 14:35:00,18.81,18.81,18.8,18.8,3100.0,16.7702,16.7702,16.7613,16.7613,3100.0
2011-04-25 14:40:00,18.8,18.8,18.8,18.8,3800.0,16.7613,16.7613,16.7613,16.7613,3800.0
2011-04-25 14:45:00,18.8,18.8,18.8,18.8,1600.0,16.7613,16.7613,16.7613,16.7613,1600.0
2011-04-25 14:50:00,18.8,18.8,18.8,18.8,4200.0,16.7613,16.7613,16.7613,16.7613,4200.0
2011-04-25 14:55:00,18.8,18.8,18.79,18.8,55000.0,16.7613,16.7613,16.7524,16.7613,55000.0
2011-04-25 15:00:00,18.8,18.8,18.79,18.79,2800.0,16.7613,16.7613,16.7524,16.7524,2800.0
2011-04-25 15:05:00,18.79,18.79,18.79,18.79,22100.0,16.7524,16.7524,16.7524,16.7524,22100.0
2011-04-25 15:10:00,18.78,18.78,18.76,18.77,7200.0,16.7435,16.7435,16.7256,16.7346,7200.0
2011-04-25 15:15:00,18.77,18.77,18.76,18.76,15700.0,16.7346,16.7346,16.7256,16.7256,15700.0
2011-04-25 15:20:00,18.76,18.76,18.75,18.75,400.0,16.7256,16.7256,16.7167,16.7167,400.0
2011-04-25 15:25:00,18.76,18.78,18.76,18.78,9200.0,16.7256,16.7435,16.7256,16.7435,9200.0
2011-04-25 15:30:00,18.78,18.78,18.77,18.78,5700.0,16.7435,16.7435,16.7346,16.7435,5700.0
2011-04-25 15:35:00,18.78,18.8,18.77,18.77,14800.0,16.7435,16.7613,16.7346,16.7346,14800.0
2011-04-25 15:40:00,18.78,18.79,18.78,18.79,9800.0,16.7435,16.7524,16.7435,16.7524,9800.0
2011-04-25 15:45:00,18.78,18.79,18.77,18.78,33300.0,16.7435,16.7524,16.7346,16.7435,33300.0
2011-04-25 15:50:00,18.78,18.78,18.77,18.78,16200.0,16.7435,16.7435,16.7346,16.7435,16200.0
2011-04-25 15:55:00,18.77,18.8,18.77,18.79,349900.0,16.7346,16.7613,16.7346,16.7524,349900.0
2011-04-26 09:30:00,18.8,18.88,18.8,18.88,76400.0,16.7613,16.8326,16.7613,16.8326,76400.0
2011-04-26 09:35:00,18.88,18.88,18.85,18.87,22200.0,16.8326,16.8326,16.8059,16.8237,22200.0
2011-04-26 09:40:00,18.86,18.86,18.82,18.83,17800.0,16.8148,16.8148,16.7791,16.788,17800.0
2011-04-26 09:45:00,18.82,18.88,18.82,18.88,149100.0,16.7791,16.8326,16.7791,16.8326,149100.0
2011-04-26 09:50:00,18.88,18.91,18.87,18.91,21000.0,16.8326,16.8594,16.8237,16.8594,21000.0
2011-04-26 09:55:00,18.9,18.91,18.85,18.85,22500.0,16.8505,16.8594,16.8059,16.8059,22500.0
2011-04-26 10:00:00,18.86,18.89,18.85,18.86,28200.0,16.8148,16.8415,16.8059,16.8148,28200.0
2011-04-26 10:05:00,18.85,18.85,18.82,18.82,119100.0,16.8059,16.8059,16.7791,16.7791,119100.0
2011-04-26 10:10:00,18.83,18.87,18.83,18.87,32300.0,16.788,16.8237,16.788,16.8237,32300.0
2011-04-26 10:15:00,18.86,18.9,18.86,18.88,13300.0,16.8148,16.8505,16.8148,16.8326,13300.0
2011-04-26 10:20:00,18.89,18.91,18.89,18.9,27400.0,16.8415,16.8594,16.8415,16.8505,27400.0
2011-04-26 10:25:00,18.89,18.92,18.89,18.9,7800.0,16.8415,16.8683,16.8415,16.8505,7800.0
2011-04-26 10:30:00,18.91,18.92,18.9,18.9,70000.0,16.8594,16.8683,16.8505,16.8505,70000.0
2011-04-26 10:35:00,18.9,18.91,18.9,18.9,16900.0,16.8505,16.8594,16.8505,16.8505,16900.0
2011-04-26 10:40:00,18.91,18.93,18.89,18.93,19400.0,16.8594,16.8772,16.8415,16.8772,19400.0
2011-04-26 10:45:00,18.93,18.93,18.93,18.93,2000.0,16.8772,16.8772,16.8772,16.8772,2000.0
2011-04-26 10:50:00,18.93,18.93,18.91,18.92,77900.0,16.8772,16.8772,16.8594,16.8683,77900.0
2011-04-26 10:55:00,18.91,18.92,18.9,18.92,18300.0,16.8594,16.8683,16.8505,16.8683,18300.0
2011-04-26 11:00:00,18.92,18.93,18.92,18.93,17100.0,16.8683,16.8772,16.8683,16.8772,17100.0
2011-04-26 11:05:00,18.93,18.94,18.91,18.91,5900.0,16.8772,16.8861,16.8594,16.8594,5900.0
2011-04-26 11:10:00,18.91,18.94,18.91,18.94,7300.0,16.8594,16.8861,16.8594,16.8861,7300.0
2011-04-26 11:15:00,18.94,18.94,18.93,18.94,2400.0,16.8861,16.8861,16.8772,16.8861,2400.0
2011-04-26 11:20:00,18.94,18.96,18.93,18.96,19600.0,16.8861,16.904,16.8772,16.904,19600.0
2011-04-26 11:25:00,18.96,18.97,18.96,18.96,21200.0,16.904,16.9129,16.904,16.904,21200.0
2011-04-26 11:30:00,18.97,18.99,18.97,18.98,54500.0,16.9129,16.9307,16.9129,16.9218,54500.0
2011-04-26 11:35:00,18.98,18.98,18.95,18.96,11400.0,16.9218,16.9218,16.895,16.904,11400.0
2011-04-26 11:40:00,18.96,18.99,18.96,18.99,63000.0,16.904,16.9307,16.904,16.9307,63000.0
2011-04-26 11:45:00,18.99,19.01,18.99,19.01,21400.0,16.9307,16.9485,16.9307,16.9485,21400.0
2011-04-26 11:50:00,19.0,19.02,19.0,19.02,10300.0,16.9396,16.9574,16.9396,16.9574,10300.0
2011-04-26 11:55:00,19.02,19.03,19.01,19.02,48700.0,16.9574,16.9664,16.9485,16.9574,48700.0
2011-04-26 12:00:00,19.02,19.04,19.02,19.03,52400.0,16.9574,16.9753,16.9574,16.9664,52400.0
2011-04-26 12:05:00,19.04,19.04,19.02,19.03,5900.0,16.9753,16.9753,16.9574,16.9664,5900.0
2011-04-26 12:10:00,19.03,19.05,19.03,19.04,30000.0,16.9664,16.9842,16.9664,16.9753,30000.0
2011-04-26 12:15:00,19.04,19.04,19.02,19.02,11200.0,16.9753,16.9753,16.9574,16.9574,11200.0
2011-04-26 12:20:00,19.02,19.03,19.02,19.03,5100.0,16.9574,16.9664,16.9574,16.9664,5100.0
2011-04-26 12:25:00,19.03,19.03,19.02,19.02,17000.0,16.9664,16.9664,16.9574,16.9574,17000.0
2011-04-26 12:30:00,19.02,19.02,19.01,19.02,24000.0,16.9574,16.9574,16.9485,16.9574,24000.0
2011-04-26 12:35:00,19.02,19.03,19.02,19.03,17600.0,16.9574,16.9664,16.9574,16.9664,17600.0
2011-04-26 12:40:00,19.02,19.02,19.01,19.01,16900.0,16.9574,16.9574,16.9485,16.9485,16900.0
2011-04-26 12:45:00,19.01,19.01,18.99,18.99,16100.0,16.9485,16.9485,16.9307,16.9307,16100.0
2011-04-26 12:50:00,18.99,19.01,18.99,19.01,18800.0,16.9307,16.9485,16.9307,16.9485,18800.0
2011-04-26 12:55:00,19.0,19.01,19.0,19.0,7000.0,16.9396,16.9485,16.9396,16.9396,7000.0
2011-04-26 13:00:00,19.0,19.0,18.99,19.0,5000.0,16.9396,16.9396,16.9307,16.9396,5000.0
2011-04-26 13:05:00,19.0,19.0,18.98,18.98,17900.0,16.9396,16.9396,16.9218,16.9218,17900.0
2011-04-26 13:10:00,18.98,19.0,18.98,18.99,31400.0,16.9218,16.9396,16.9218,16.9307,31400.0
2011-04-26 13:15:00,18.98,19.0,18.98,18.99,16300.0,16.9218,16.9396,16.9218,16.9307,16300.0
2011-04-26 13:20:00,18.99,18.99,18.97,18.97,16100.0,16.9307,16.9307,16.9129,16.9129,16100.0
2011-04-26 13:25:00,18.97,18.98,18.97,18.98,9500.0,16.9129,16.9218,16.9129,16.9218,9500.0
2011-04-26 13:30:00,18.98,18.98,18.96,18.97,11900.0,16.9218,16.9218,16.904,16.9129,11900.0
2011-04-26 13:35:00,18.96,18.99,18.96,18.98,15200.0,16.904,16.9307,16.904,16.9218,15200.0
2011-04-26 13:40:00,18.99,18.99,18.98,18.99,9300.0,16.9307,16.9307,16.9218,16.9307,9300.0
2011-04-26 13:45:00,18.98,18.99,18.97,18.98,27800.0,16.9218,16.9307,16.9129,16.9218,27800.0
2011-04-26 13:50:00,18.97,18.98,18.97,18.98,10200.0,16.9129,16.9218,16.9129,16.9218,10200.0
2011-04-26 13:55:00,18.98,18.98,18.97,18.98,8500.0,16.9218,16.9218,16.9129,16.9218,8500.0
2011-04-26 14:00:00,18.98,18.98,18.97,18.97,11700.0,16.9218,16.9218,16.9129,16.9129,11700.0
2011-04-26 14:05:00,18.97,18.97,18.96,18.96,4600.0,16.9129,16.9129,16.904,16.904,4600.0
2011-04-26 14:10:00,18.96,18.97,18.95,18.97,16000.0,16.904,16.9129,16.895,16.9129,16000.0
2011-04-26 14:15:00,18.97,18.98,18.96,18.98,8500.0,16.9129,16.9218,16.904,16.9218,8500.0
2011-04-26 14:20:00,18.98,18.98,18.95,18.95,10900.0,16.9218,16.9218,16.895,16.895,10900.0
2011-04-26 14:25:00,18.96,18.96,18.94,18.95,14300.0,16.904,16.904,16.8861,16.895,14300.0
2011-04-26 14:30:00,18.95,18.95,18.94,18.94,16900.0,16.895,16.895,16.8861,16.8861,16900.0
2011-04-26 14:35:00,18.94,18.94,18.92,18.92,34200.0,16.8861,16.8861,16.8683,16.8683,34200.0
2011-04-26 14:40:00,18.92,18.93,18.91,18.93,31600.0,16.8683,16.8772,16.8594,16.8772,31600.0
2011-04-26 14:45:00,18.93,18.93,18.92,18.93,11500.0,16.8772,16.8772,16.8683,16.8772,11500.0
2011-04-26 14:50:00,18.92,18.93,18.92,18.92,33500.0,16.8683,16.8772,16.8683,16.8683,33500.0
2011-04-26 14:55:00,18.91,18.94,18.91,18.94,24300.0,16.8594,16.8861,16.8594,16.8861,24300.0
2011-04-26 15:00:00,18.93,18.94,18.92,18.94,242800.0,16.8772,16.8861,16.8683,16.8861,242800.0
2011-04-26 15:05:00,18.93,18.93,18.91,18.92,50200.0,16.8772,16.8772,16.8594,16.8683,50200.0
2011-04-26 15:10:00,18.92,18.94,18.92,18.94,22500.0,16.8683,16.8861,16.8683,16.8861,22500.0
2011-04-26 15:15:00,18.93,18.93,18.91,18.92,21700.0,16.8772,16.8772,16.8594,16.8683,21700.0
2011-04-26 15:20:00,18.91,18.92,18.91,18.92,39200.0,16.8594,16.8683,16.8594,16.8683,39200.0
2011-04-26 15:25:00,18.91,18.92,18.91,18.92,18900.0,16.8594,16.8683,16.8594,16.8683,18900.0
2011-04-26 15:30:00,18.92,18.92,18.91,18.91,26000.0,16.8683,16.8683,16.8594,16.8594,26000.0
2011-04-26 15:35:00,18.91,18.92,18.9,18.9,39000.0,16.8594,16.8683,16.8505,16.8505,39000.0
2011-04-26 15:40:00,18.89,18.9,18.89,18.9,23500.0,16.8415,16.8505,16.8415,16.8505,23500.0
2011-04-26 15:45:00,18.9,18.91,18.9,18.91,63400.0,16.8505,16.8594,16.8505,16.8594,63400.0
2011-04-26 15:50:00,18.91,18.91,18.9,18.91,24600.0,16.8594,16.8594,16.8505,16.8594,24600.0
2011-04-26 15:55:00,18.9,18.92,18.9,18.9,168700.0,16.8505,16.8683,16.8505,16.8505,168700.0
2011-04-27 09:30:00,18.92,18.94,18.89,18.94,9500.0,16.8683,16.8861,16.8415,16.8861,9500.0
2011-04-27 09:35:00,18.94,18.94,18.85,18.86,114000.0,16.8861,16.8861,16.8059,16.8148,114000.0
2011-04-27 09:40:00,18.86,18.87,18.84,18.84,46000.0,16.8148,16.8237,16.797,16.797,46000.0
2011-04-27 09:45:00,18.85,18.89,18.85,18.89,13400.0,16.8059,16.8415,16.8059,16.8415,13400.0
2011-04-27 09:50:00,18.88,18.9,18.88,18.9,14300.0,16.8326,16.8505,16.8326,16.8505,14300.0
2011-04-27 09:55:00,18.9,18.9,18.87,18.87,21300.0,16.8505,16.8505,16.8237,16.8237,21300.0
2011-04-27 10:00:00,18.87,18.87,18.84,18.84,57600.0,16.8237,16.8237,16.797,16.797,57600.0
2011-04-27 10:05:00,18.83,18.84,18.8,18.81,64200.0,16.788,16.797,16.7613,16.7702,64200.0
2011-04-27 10:10:00,18.82,18.83,18.81,18.83,14000.0,16.7791,16.788,16.7702,16.788,14000.0
2011-04-27 10:15:00,18.83,18.87,18.83,18.87,120400.0,16.788,16.8237,16.788,16.8237,120400.0
2011-04-27 10:20:00,18.87,18.89,18.87,18.88,59400.0,16.8237,16.8415,16.8237,16.8326,59400.0
2011-04-27 10:25:00,18.89,18.9,18.88,18.88,22300.0,16.8415,16.8505,16.8326,16.8326,22300.0
2011-04-27 10:30:00,18.88,18.88,18.86,18.87,48000.0,16.8326,16.8326,16.8148,16.8237,48000.0
2011-04-27 10:35:00,18.87,18.9,18.86,18.9,30700.0,16.8237,16.8505,16.8148,16.8505,30700.0
2011-04-27 10:40:00,18.89,18.92,18.89,18.91,40900.0,16.8415,16.8683,16.8415,16.8594,40900.0
2011-04-27 10:45:00,18.91,18.94,18.91,18.92,41000.0,16.8594,16.8861,16.8594,16.8683,41000.0
2011-04-27 10:50:00,18.92,18.93,18.91,18.91,9900.0,16.8683,16.8772,16.8594,16.8594,9900.0
2011-04-27 10:55:00,18.91,18.91,18.9,18.91,29800.0,16.8594,16.8594,16.8505,16.8594,29800.0
2011-04-27 11:00:00,18.91,18.93,18.91,18.93,31300.0,16.8594,16.8772,16.8594,16.8772,31300.0
2011-04-27 11:05:00,18.93,18.94,18.93,18.94,4700.0,16.8772,16.8861,16.8772,16.8861,4700.0
2011-04-27 11:10:00,18.93,18.94,18.91,18.94,20800.0,16.8772,16.8861,16.8594,16.8861,20800.0
2011-04-27 11:15:00,18.93,18.94,18.93,18.94,11800.0,16.8772,16.8861,16.8772,16.8861,11800.0
2011-04-27 11:20:00,18.93,18.94,18.93,18.94,56400.0,16.8772,16.8861,16.8772,16.8861,56400.0
2011-04-27 11:25:00,18.94,18.97,18.94,18.96,93100.0,16.8861,16.9129,16.8861,16.904,93100.0
2011-04-27 11:30:00,18.97,18.98,18.96,18.97,17200.0,16.9129,16.9218,16.904,16.9129,17200.0
2011-04-27 11:35:00,18.97,18.97,18.95,18.95,18800.0,16.9129,16.9129,16.895,16.895,18800.0
2011-04-27 11:40:00,18.95,18.96,18.95,18.95,12700.0,16.895,16.904,16.895,16.895,12700.0
2011-04-27 11:45:00,18.95,18.97,18.95,18.97,19600.0,16.895,16.9129,16.895,16.9129,19600.0
2011-04-27 11:50:00,18.97,18.97,18.96,18.97,4900.0,16.9129,16.9129,16.904,16.9129,4900.0
2011-04-27 11:55:00,18.97,18.98,18.96,18.97,17000.0,16.9129,16.9218,16.904,16.9129,17000.0
2011-04-27 12:00:00,18.97,18.98,18.96,18.96,14100.0,16.9129,16.9218,16.904,16.904,14100.0
2011-04-27 12:05:00,18.96,18.96,18.93,18.94,27400.0,16.904,16.904,16.8772,16.8861,27400.0
2011-04-27 12:10:00,18.95,18.95,18.93,18.94,7700.0,16.895,16.895,16.8772,16.8861,7700.0
2011-04-27 12:15:00,18.94,18.94,18.93,18.93,10100.0,16.8861,16.8861,16.8772,16.8772,10100.0
2011-04-27 12:20:00,18.93,18.93,18.92,18.92,6800.0,16.8772,16.8772,16.8683,16.8683,6800.0
2011-04-27 12:25:00,18.92,18.92,18.9,18.91,15600.0,16.8683,16.8683,16.8505,16.8594,15600.0
2011-04-27 12:30:00,18.91,18.96,18.91,18.93,19200.0,16.8594,16.904,16.8594,16.8772,19200.0
2011-04-27 12:35:00,18.92,18.97,18.92,18.97,137300.0,16.8683,16.9129,16.8683,16.9129,137300.0
2011-04-27 12:40:00,18.96,18.97,18.95,18.95,136300.0,16.904,16.9129,16.895,16.895,136300.0
2011-04-27 12:45:00,18.95,18.95,18.93,18.94,22100.0,16.895,16.895,16.8772,16.8861,22100.0
2011-04-27 12:50:00,18.94,18.96,18.94,18.96,35700.0,16.8861,16.904,16.8861,16.904,35700.0
2011-04-27 12:55:00,18.96,18.96,18.94,18.95,5000.0,16.904,16.904,16.8861,16.895,5000.0
2011-04-27 13:00:00,18.95,18.96,18.93,18.96,29700.0,16.895,16.904,16.8772,16.904,29700.0
2011-04-27 13:05:00,18.96,18.96,18.95,18.95,3600.0,16.904,16.904,16.895,16.895,3600.0
2011-04-27 13:10:00,18.95,18.95,18.93,18.94,22500.0,16.895,16.895,16.8772,16.8861,22500.0
2011-04-27 13:15:00,18.93,18.95,18.93,18.94,45700.0,16.8772,16.895,16.8772,16.8861,45700.0
2011-04-27 13:20:00,18.93,18.94,18.93,18.93,16500.0,16.8772,16.8861,16.8772,16.8772,16500.0
2011-04-27 13:25:00,18.93,18.94,18.91,18.91,13200.0,16.8772,16.8861,16.8594,16.8594,13200.0
2011-04-27 13:30:00,18.91,18.93,18.91,18.91,23600.0,16.8594,16.8772,16.8594,16.8594,23600.0
2011-04-27 13:35:00,18.91,18.94,18.91,18.94,84000.0,16.8594,16.8861,16.8594,16.8861,84000.0
2011-04-27 13:40:00,18.94,18.95,18.91,18.94,343100.0,16.8861,16.895,16.8594,16.8861,343100.0
2011-04-27 13:45:00,18.94,18.95,18.92,18.92,80200.0,16.8861,16.895,16.8683,16.8683,80200.0
2011-04-27 13:50:00,18.92,18.94,18.92,18.94,39300.0,16.8683,16.8861,16.8683,16.8861,39300.0
2011-04-27 13:55:00,18.94,18.94,18.93,18.93,11700.0,16.8861,16.8861,16.8772,16.8772,11700.0
2011-04-27 14:00:00,18.93,18.94,18.92,18.93,29100.0,16.8772,16.8861,16.8683,16.8772,29100.0
2011-04-27 14:05:00,18.92,18.93,18.91,18.91,23700.0,16.8683,16.8772,16.8594,16.8594,23700.0
2011-04-27 14:10:00,18.92,18.92,18.9,18.91,40500.0,16.8683,16.8683,16.8505,16.8594,40500.0
2011-04-27 14:15:00,18.9,18.91,18.9,18.91,15700.0,16.8505,16.8594,16.8505,16.8594,15700.0
2011-04-27 14:20:00,18.92,18.92,18.89,18.89,24100.0,16.8683,16.8683,16.8415,16.8415,24100.0
2011-04-27 14:25:00,18.89,18.9,18.86,18.86,48400.0,16.8415,16.8505,16.8148,16.8148,48400.0
2011-04-27 14:30:00,18.86,18.89,18.86,18.89,70800.0,16.8148,16.8415,16.8148,16.8415,70800.0
2011-04-27 14:35:00,18.88,18.9,18.88,18.89,48800.0,16.8326,16.8505,16.8326,16.8415,48800.0
2011-04-27 14:40:00,18.89,18.89,18.87,18.87,61500.0,16.8415,16.8415,16.8237,16.8237,61500.0
2011-04-27 14:45:00,18.87,18.89,18.87,18.89,46300.0,16.8237,16.8415,16.8237,16.8415,46300.0
2011-04-27 14:50:00,18.88,18.91,18.87,18.91,61800.0,16.8326,16.8594,16.8237,16.8594,61800.0
2011-04-27 14:55:00,18.91,18.91,18.9,18.9,54300.0,16.8594,16.8594,16.8505,16.8505,54300.0
2011-04-27 15:00:00,18.9,18.93,18.9,18.92,92700.0,16.8505,16.8772,16.8505,16.8683,92700.0
2011-04-27 15:05:00,18.92,18.92,18.91,18.92,76000.0,16.8683,16.8683,16.8594,16.8683,76000.0
2011-04-27 15:10:00,18.92,18.92,18.91,18.92,33400.0,16.8683,16.8683,16.8594,16.8683,33400.0
2011-04-27 15:15:00,18.92,18.93,18.91,18.93,11700.0,16.8683,16.8772,16.8594,16.8772,11700.0
2011-04-27 15:20:00,18.93,18.93,18.92,18.93,23500.0,16.8772,16.8772,16.8683,16.8772,23500.0
2011-04-27 15:25:00,18.93,18.95,18.92,18.94,37000.0,16.8772,16.895,16.8683,16.8861,37000.0
2011-04-27 15:30:00,18.94,18.97,18.94,18.96,36600.0,16.8861,16.9129,16.8861,16.904,36600.0
2011-04-27 15:35:00,18.97,18.98,18.96,18.98,13900.0,16.9129,16.9218,16.904,16.9218,13900.0
2011-04-27 15:40:00,18.98,19.0,18.98,19.0,57500.0,16.9218,16.9396,16.9218,16.9396,57500.0
2011-04-27 15:45:00,19.0,19.01,19.0,19.0,100200.0,16.9396,16.9485,16.9396,16.9396,100200.0
2011-04-27 15:50:00,19.0,19.02,18.99,18.99,111600.0,16.9396,16.9574,16.9307,16.9307,111600.0
2011-04-27 15:55:00,18.99,19.01,18.99,19.0,158400.0,16.9307,16.9485,16.9307,16.9396,158400.0
2011-04-28 09:30:00,18.96,19.03,18.96,19.01,29000.0,16.904,16.9664,16.904,16.9485,29000.0
2011-04-28 09:35:00,19.02,19.03,19.0,19.01,7500.0,16.9574,16.9664,16.9396,16.9485,7500.0
2011-04-28 09:40:00,19.02,19.04,19.01,19.03,31800.0,16.9574,16.9753,16.9485,16.9664,31800.0
2011-04-28 09:45:00,19.02,19.03,18.99,19.02,24400.0,16.9574,16.9664,16.9307,16.9574,24400.0
2011-04-28 09:50:00,19.02,19.07,19.01,19.06,201100.0,16.9574,17.002,16.9485,16.9931,201100.0
2011-04-28 09:55:00,19.06,19.08,19.05,19.07,71400.0,16.9931,17.0109,16.9842,17.002,71400.0
2011-04-28 10:00:00,19.07,19.09,19.06,19.07,26200.0,17.002,17.0199,16.9931,17.002,26200.0
2011-04-28 10:05:00,19.08,19.08,19.06,19.08,57800.0,17.0109,17.0109,16.9931,17.0109,57800.0
2011-04-28 10:10:00,19.07,19.08,19.04,19.08,28500.0,17.002,17.0109,16.9753,17.0109,28500.0
2011-04-28 10:15:00,19.08,19.1,19.06,19.1,50500.0,17.0109,17.0288,16.9931,17.0288,50500.0
2011-04-28 10:20:00,19.1,19.1,19.09,19.09,10900.0,17.0288,17.0288,17.0199,17.0199,10900.0
2011-04-28 10:25:00,19.09,19.1,19.07,19.07,17100.0,17.0199,17.0288,17.002,17.002,17100.0
2011-04-28 10:30:00,19.07,19.09,19.05,19.09,14200.0,17.002,17.0199,16.9842,17.0199,14200.0
2011-04-28 10:35:00,19.09,19.09,19.05,19.06,10400.0,17.0199,17.0199,16.9842,16.9931,10400.0
2011-04-28 10:40:00,19.06,19.07,19.06,19.07,14500.0,16.9931,17.002,16.9931,17.002,14500.0
2011-04-28 10:45:00,19.07,19.1,19.07,19.1,7400.0,17.002,17.0288,17.002,17.0288,7400.0
2011-04-28 10:50:00,19.1,19.11,19.07,19.07,17900.0,17.0288,17.0377,17.002,17.002,17900.0
2011-04-28 10:55:00,19.08,19.09,19.07,19.09,8600.0,17.0109,17.0199,17.002,17.0199,8600.0
2011-04-28 11:00:00,19.09,19.12,19.09,19.12,29800.0,17.0199,17.0466,17.0199,17.0466,29800.0
2011-04-28 11:05:00,19.11,19.12,19.11,19.11,10700.0,17.0377,17.0466,17.0377,17.0377,10700.0
2011-04-28 11:10:00,19.11,19.12,19.1,19.12,14400.0,17.0377,17.0466,17.0288,17.0466,14400.0
2011-04-28 11:15:00,19.12,19.12,19.09,19.09,146100.0,17.0466,17.0466,17.0199,17.0199,146100.0
2011-04-28 11:20:00,19.09,19.11,19.09,19.09,36500.0,17.0199,17.0377,17.0199,17.0199,36500.0
2011-04-28 11:25:00,19.09,19.09,19.06,19.07,37600.0,17.0199,17.0199,16.9931,17.002,37600.0
2011-04-28 11:30:00,19.07,19.08,19.07,19.07,4800.0,17.002,17.0109,17.002,17.002,4800.0
2011-04-28 11:35:00,19.07,19.07,19.02,19.02,36600.0,17.002,17.002,16.9574,16.9574,36600.0
2011-04-28 11:40:00,19.03,19.03,19.01,19.02,121400.0,16.9664,16.9664,16.9485,16.9574,121400.0
2011-04-28 11:45:00,19.02,19.02,19.0,19.01,61900.0,16.9574,16.9574,16.9396,16.9485,61900.0
2011-04-28 11:50:00,19.01,19.01,18.99,19.01,92200.0,16.9485,16.9485,16.9307,16.9485,92200.0
2011-04-28 11:55:00,19.01,19.02,19.01,19.01,8000.0,16.9485,16.9574,16.9485,16.9485,8000.0
2011-04-28 12:00:00,19.02,19.02,18.99,18.99,42600.0,16.9574,16.9574,16.9307,16.9307,42600.0
2011-04-28 12:05:00,19.0,19.01,18.99,19.01,13700.0,16.9396,16.9485,16.9307,16.9485,13700.0
2011-04-28 12:10:00,19.0,19.01,19.0,19.0,12800.0,16.9396,16.9485,16.9396,16.9396,12800.0
2011-04-28 12:15:00,19.0,19.01,19.0,19.0,10400.0,16.9396,16.9485,16.9396,16.9396,10400.0
2011-04-28 12:20:00,19.01,19.01,19.0,19.0,53200.0,16.9485,16.9485,16.9396,16.9396,53200.0
2011-04-28 12:25:00,19.0,19.02,19.0,19.02,52500.0,16.9396,16.9574,16.9396,16.9574,52500.0
2011-04-28 12:30:00,19.02,19.02,19.01,19.01,3300.0,16.9574,16.9574,16.9485,16.9485,3300.0
2011-04-28 12:35:00,19.02,19.02,19.02,19.02,7000.0,16.9574,16.9574,16.9574,16.9574,7000.0
2011-04-28 12:40:00,19.02,19.02,19.01,19.02,21900.0,16.9574,16.9574,16.9485,16.9574,21900.0
2011-04-28 12:45:00,19.02,19.03,19.01,19.01,159400.0,16.9574,16.9664,16.9485,16.9485,159400.0
2011-04-28 12:50:00,19.01,19.03,19.01,19.02,14200.0,16.9485,16.9664,16.9485,16.9574,14200.0
2011-04-28 12:55:00,19.03,19.05,19.03,19.03,56500.0,16.9664,16.9842,16.9664,16.9664,56500.0
2011-04-28 13:00:00,19.03,19.05,19.02,19.04,21800.0,16.9664,16.9842,16.9574,16.9753,21800.0
2011-04-28 13:05:00,19.04,19.04,19.01,19.01,12900.0,16.9753,16.9753,16.9485,16.9485,12900.0
2011-04-28 13:10:00,19.01,19.02,19.0,19.0,15600.0,16.9485,16.9574,16.9396,16.9396,15600.0
2011-04-28 13:15:00,19.0,19.01,18.99,19.01,19100.0,16.9396,16.9485,16.9307,16.9485,19100.0
2011-04-28 13:20:00,19.01,19.02,19.01,19.02,7200.0,16.9485,16.9574,16.9485,16.9574,7200.0
2011-04-28 13:25:00,19.01,19.02,19.0,19.02,30300.0,16.9485,16.9574,16.9396,16.9574,30300.0
2011-04-28 13:30:00,19.02,19.02,19.0,19.01,5900.0,16.9574,16.9574,16.9396,16.9485,5900.0
2011-04-28 13:35:00,19.0,19.01,18.98,19.0,92300.0,16.9396,16.9485,16.9218,16.9396,92300.0
2011-04-28 13:40:00,19.0,19.0,18.99,19.0,2100.0,16.9396,16.9396,16.9307,16.9396,2100.0
2011-04-28 13:45:00,19.0,19.01,18.99,18.99,23700.0,16.9396,16.9485,16.9307,16.9307,23700.0
2011-04-28 13:50:00,18.99,19.0,18.99,19.0,1600.0,16.9307,16.9396,16.9307,16.9396,1600.0
2011-04-28 13:55:00,19.0,19.0,18.99,19.0,7700.0,16.9396,16.9396,16.9307,16.9396,7700.0
2011-04-28 14:00:00,19.0,19.0,18.98,18.98,14400.0,16.9396,16.9396,16.9218,16.9218,14400.0
2011-04-28 14:05:00,18.98,18.98,18.97,18.97,28200.0,16.9218,16.9218,16.9129,16.9129,28200.0
2011-04-28 14:10:00,18.97,18.98,18.95,18.96,7700.0,16.9129,16.9218,16.895,16.904,7700.0
2011-04-28 14:15:00,18.96,18.98,18.95,18.98,19900.0,16.904,16.9218,16.895,16.9218,19900.0
2011-04-28 14:20:00,18.98,18.99,18.97,18.97,15400.0,16.9218,16.9307,16.9129,16.9129,15400.0
2011-04-28 14:25:00,18.98,18.98,18.98,18.98,6600.0,16.9218,16.9218,16.9218,16.9218,6600.0
2011-04-28 14:30:00,18.98,18.99,18.98,18.99,38000.0,16.9218,16.9307,16.9218,16.9307,38000.0
2011-04-28 14:35:00,18.99,19.0,18.99,18.99,9900.0,16.9307,16.9396,16.9307,16.9307,9900.0
2011-04-28 14:40:00,19.0,19.01,18.99,19.01,28600.0,16.9396,16.9485,16.9307,16.9485,28600.0
2011-04-28 14:45:00,19.01,19.02,19.0,19.0,36200.0,16.9485,16.9574,16.9396,16.9396,36200.0
2011-04-28 14:50:00,18.99,19.02,18.99,19.02,21600.0,16.9307,16.9574,16.9307,16.9574,21600.0
2011-04-28 14:55:00,19.02,19.03,19.01,19.01,30700.0,16.9574,16.9664,16.9485,16.9485,30700.0
2011-04-28 15:00:00,19.02,19.02,19.0,19.01,15500.0,16.9574,16.9574,16.9396,16.9485,15500.0
2011-04-28 15:05:00,19.01,19.01,19.0,19.0,11900.0,16.9485,16.9485,16.9396,16.9396,11900.0
2011-04-28 15:10:00,19.0,19.03,19.0,19.03,28100.0,16.9396,16.9664,16.9396,16.9664,28100.0
2011-04-28 15:15:00,19.03,19.03,19.01,19.02,27300.0,16.9664,16.9664,16.9485,16.9574,27300.0
2011-04-28 15:20:00,19.02,19.03,19.01,19.02,40100.0,16.9574,16.9664,16.9485,16.9574,40100.0
2011-04-28 15:25:00,19.02,19.04,19.01,19.04,46800.0,16.9574,16.9753,16.9485,16.9753,46800.0
2011-04-28 15:30:00,19.04,19.05,19.03,19.04,51800.0,16.9753,16.9842,16.9664,16.9753,51800.0
2011-04-28 15:35:00,19.04,19.04,19.02,19.03,81500.0,16.9753,16.9753,16.9574,16.9664,81500.0
2011-04-28 15:40:00,19.03,19.04,19.02,19.03,44200.0,16.9664,16.9753,16.9574,16.9664,44200.0
2011-04-28 15:45:00,19.03,19.04,19.03,19.04,26900.0,16.9664,16.9753,16.9664,16.9753,26900.0
2011-04-28 15:50:00,19.04,19.05,19.02,19.03,74400.0,16.9753,16.9842,16.9574,16.9664,74400.0
2011-04-28 15:55:00,19.03,19.05,19.02,19.04,104000.0,16.9664,16.9842,16.9574,16.9753,104000.0
2011-04-29 09:30:00,19.09,19.14,19.06,19.14,28400.0,17.0199,17.0644,16.9931,17.0644,28400.0
2011-04-29 09:35:00,19.13,19.18,19.13,19.17,29300.0,17.0555,17.1001,17.0555,17.0912,29300.0
2011-04-29 09:40:00,19.18,19.21,19.17,19.17,23600.0,17.1001,17.1268,17.0912,17.0912,23600.0
2011-04-29 09:45:00,19.17,19.18,19.13,19.13,17900.0,17.0912,17.1001,17.0555,17.0555,17900.0
2011-04-29 09:50:00,19.13,19.15,19.09,19.09,134100.0,17.0555,17.0733,17.0199,17.0199,134100.0
2011-04-29 09:55:00,19.09,19.1,19.07,19.08,16700.0,17.0199,17.0288,17.002,17.0109,16700.0
2011-04-29 10:00:00,19.08,19.11,19.06,19.09,38500.0,17.0109,17.0377,16.9931,17.0199,38500.0
2011-04-29 10:05:00,19.09,19.1,19.07,19.09,8100.0,17.0199,17.0288,17.002,17.0199,8100.0
2011-04-29 10:10:00,19.08,19.09,19.08,19.08,12000.0,17.0109,17.0199,17.0109,17.0109,12000.0
2011-04-29 10:15:00,19.08,19.08,19.05,19.07,20300.0,17.0109,17.0109,16.9842,17.002,20300.0
2011-04-29 10:20:00,19.07,19.07,19.04,19.07,21200.0,17.002,17.002,16.9753,17.002,21200.0
2011-04-29 10:25:00,19.06,19.12,19.05,19.12,46900.0,16.9931,17.0466,16.9842,17.0466,46900.0
2011-04-29 10:30:00,19.12,19.12,19.08,19.09,17600.0,17.0466,17.0466,17.0109,17.0199,17600.0
2011-04-29 10:35:00,19.09,19.09,19.08,19.09,8200.0,17.0199,17.0199,17.0109,17.0199,8200.0
2011-04-29 10:40:00,19.08,19.08,19.07,19.08,4000.0,17.0109,17.0109,17.002,17.0109,4000.0
2011-04-29 10:45:00,19.07,19.08,19.06,19.07,6100.0,17.002,17.0109,16.9931,17.002,6100.0
2011-04-29 10:50:00,19.07,19.07,19.06,19.07,1700.0,17.002,17.002,16.9931,17.002,1700.0
2011-04-29 10:55:00,19.07,19.07,19.06,19.06,3600.0,17.002,17.002,16.9931,16.9931,3600.0
2011-04-29 11:00:00,19.06,19.07,19.06,19.06,6000.0,16.9931,17.002,16.9931,16.9931,6000.0
2011-04-29 11:05:00,19.05,19.07,19.05,19.06,4700.0,16.9842,17.002,16.9842,16.9931,4700.0
2011-04-29 11:10:00,19.05,19.07,19.05,19.05,3900.0,16.9842,17.002,16.9842,16.9842,3900.0
2011-04-29 11:15:00,19.05,19.06,19.03,19.03,6800.0,16.9842,16.9931,16.9664,16.9664,6800.0
2011-04-29 11:20:00,19.04,19.04,19.03,19.03,2800.0,16.9753,16.9753,16.9664,16.9664,2800.0
2011-04-29 11:25:00,19.03,19.03,19.02,19.02,6400.0,16.9664,16.9664,16.9574,16.9574,6400.0
2011-04-29 11:30:00,19.01,19.1,19.01,19.1,355000.0,16.9485,17.0288,16.9485,17.0288,355000.0
2011-04-29 11:35:00,19.1,19.11,19.09,19.09,12200.0,17.0288,17.0377,17.0199,17.0199,12200.0
2011-04-29 11:40:00,19.09,19.1,19.09,19.1,9500.0,17.0199,17.0288,17.0199,17.0288,9500.0
2011-04-29 11:45:00,19.1,19.11,19.09,19.11,18200.0,17.0288,17.0377,17.0199,17.0377,18200.0
2011-04-29 11:50:00,19.11,19.12,19.1,19.11,6600.0,17.0377,17.0466,17.0288,17.0377,6600.0
2011-04-29 11:55:00,19.11,19.12,19.1,19.1,3700.0,17.0377,17.0466,17.0288,17.0288,3700.0
2011-04-29 12:00:00,19.11,19.12,19.11,19.11,6500.0,17.0377,17.0466,17.0377,17.0377,6500.0
2011-04-29 12:05:00,19.11,19.12,19.11,19.11,3900.0,17.0377,17.0466,17.0377,17.0377,3900.0
2011-04-29 12:10:00,19.12,19.13,19.12,19.13,3000.0,17.0466,17.0555,17.0466,17.0555,3000.0
2011-04-29 12:15:00,19.13,19.14,19.13,19.14,1000.0,17.0555,17.0644,17.0555,17.0644,1000.0
2011-04-29 12:20:00,19.13,19.14,19.12,19.12,3500.0,17.0555,17.0644,17.0466,17.0466,3500.0
2011-04-29 12:25:00,19.13,19.13,19.13,19.13,100.0,17.0555,17.0555,17.0555,17.0555,100.0
2011-04-29 12:30:00,19.13,19.14,19.12,19.12,3700.0,17.0555,17.0644,17.0466,17.0466,3700.0
2011-04-29 12:35:00,19.12,19.12,19.11,19.11,1800.0,17.0466,17.0466,17.0377,17.0377,1800.0
2011-04-29 12:40:00,19.12,19.12,19.11,19.11,300.0,17.0466,17.0466,17.0377,17.0377,300.0
2011-04-29 12:45:00,19.11,19.12,19.11,19.11,1400.0,17.0377,17.0466,17.0377,17.0377,1400.0
2011-04-29 12:50:00,19.1,19.1,19.1,19.1,2400.0,17.0288,17.0288,17.0288,17.0288,2400.0
2011-04-29 12:55:00,19.1,19.11,19.1,19.1,3400.0,17.0288,17.0377,17.0288,17.0288,3400.0
2011-04-29 13:00:00,19.1,19.1,19.09,19.09,2600.0,17.0288,17.0288,17.0199,17.0199,2600.0
2011-04-29 13:05:00,19.1,19.1,19.09,19.09,1600.0,17.0288,17.0288,17.0199,17.0199,1600.0
2011-04-29 13:10:00,19.1,19.1,19.09,19.09,1100.0,17.0288,17.0288,17.0199,17.0199,1100.0
2011-04-29 13:15:00,19.1,19.11,19.09,19.1,36800.0,17.0288,17.0377,17.0199,17.0288,36800.0
2011-04-29 13:20:00,19.1,19.1,19.08,19.09,4400.0,17.0288,17.0288,17.0109,17.0199,4400.0
2011-04-29 13:25:00,19.08,19.09,19.08,19.08,6800.0,17.0109,17.0199,17.0109,17.0109,6800.0
2011-04-29 13:30:00,19.09,19.1,19.08,19.09,3400.0,17.0199,17.0288,17.0109,17.0199,3400.0
2011-04-29 13:35:00,19.09,19.1,19.09,19.1,2200.0,17.0199,17.0288,17.0199,17.0288,2200.0
2011-04-29 13:40:00,19.1,19.11,19.1,19.1,4400.0,17.0288,17.0377,17.0288,17.0288,4400.0
2011-04-29 13:45:00,19.11,19.11,19.1,19.1,3300.0,17.0377,17.0377,17.0288,17.0288,3300.0
2011-04-29 13:50:00,19.11,19.11,19.08,19.1,25600.0,17.0377,17.0377,17.0109,17.0288,25600.0
2011-04-29 13:55:00,19.1,19.1,19.09,19.09,7500.0,17.0288,17.0288,17.0199,17.0199,7500.0
2011-04-29 14:00:00,19.08,19.08,19.07,19.07,7700.0,17.0109,17.0109,17.002,17.002,7700.0
2011-04-29 14:05:00,19.07,19.07,19.07,19.07,4300.0,17.002,17.002,17.002,17.002,4300.0
2011-04-29 14:10:00,19.07,19.07,19.05,19.05,5900.0,17.002,17.002,16.9842,16.9842,5900.0
2011-04-29 14:15:00,19.05,19.06,19.05,19.05,700.0,16.9842,16.9931,16.9842,16.9842,700.0
2011-04-29 14:20:00,19.05,19.06,19.05,19.05,1200.0,16.9842,16.9931,16.9842,16.9842,1200.0
2011-04-29 14:25:00,19.06,19.06,19.05,19.05,1100.0,16.9931,16.9931,16.9842,16.9842,1100.0
2011-04-29 14:30:00,19.05,19.06,19.05,19.06,1500.0,16.9842,16.9931,16.9842,16.9931,1500.0
2011-04-29 14:35:00,19.06,19.09,19.05,19.09,7700.0,16.9931,17.0199,16.9842,17.0199,7700.0
2011-04-29 14:40:00,19.08,19.09,19.07,19.07,11700.0,17.0109,17.0199,17.002,17.002,11700.0
2011-04-29 14:45:00,19.08,19.08,19.07,19.07,1500.0,17.0109,17.0109,17.002,17.002,1500.0
2011-04-29 14:50:00,19.07,19.07,19.05,19.07,8100.0,17.002,17.002,16.9842,17.002,8100.0
2011-04-29 14:55:00,19.06,19.07,19.06,19.07,2800.0,16.9931,17.002,16.9931,17.002,2800.0
2011-04-29 15:00:00,19.06,19.07,19.05,19.05,5500.0,16.9931,17.002,16.9842,16.9842,5500.0
2011-04-29 15:05:00,19.06,19.08,19.06,19.06,17600.0,16.9931,17.0109,16.9931,16.9931,17600.0
2011-04-29 15:10:00,19.06,19.07,19.05,19.05,10300.0,16.9931,17.002,16.9842,16.9842,10300.0
2011-04-29 15:15:00,19.05,19.05,19.04,19.04,15400.0,16.9842,16.9842,16.9753,16.9753,15400.0
2011-04-29 15:20:00,19.04,19.04,19.03,19.04,8500.0,16.9753,16.9753,16.9664,16.9753,8500.0
2011-04-29 15:25:00,19.03,19.03,19.01,19.02,8400.0,16.9664,16.9664,16.9485,16.9574,8400.0
2011-04-29 15:30:00,19.01,19.02,19.01,19.02,15200.0,16.9485,16.9574,16.9485,16.9574,15200.0
2011-04-29 15:35:00,19.02,19.04,19.02,19.03,39000.0,16.9574,16.9753,16.9574,16.9664,39000.0
2011-04-29 15:40:00,19.03,19.03,19.02,19.03,5100.0,16.9664,16.9664,16.9574,16.9664,5100.0
2011-04-29 15:45:00,19.03,19.06,19.03,19.05,96700.0,16.9664,16.9931,16.9664,16.9842,96700.0
2011-04-29 15:50:00,19.05,19.06,19.04,19.05,53500.0,16.9842,16.9931,16.9753,16.9842,53500.0
2011-04-29 15:55:00,19.05,19.06,19.04,19.04,47600.0,16.9842,16.9931,16.9753,16.9753,47600.0
2011-05-02 09:30:00,19.09,19.18,19.09,19.16,14800.0,17.0199,17.1001,17.0199,17.0823,14800.0
2011-05-02 09:35:00,19.16,19.16,19.11,19.13,48700.0,17.0823,17.0823,17.0377,17.0555,48700.0
2011-05-02 09:40:00,19.13,19.13,19.08,19.08,13800.0,17.0555,17.0555,17.0109,17.0109,13800.0
2011-05-02 09:45:00,19.07,19.08,19.07,19.07,8500.0,17.002,17.0109,17.002,17.002,8500.0
2011-05-02 09:50:00,19.07,19.1,19.07,19.08,11500.0,17.002,17.0288,17.002,17.0109,11500.0
2011-05-02 09:55:00,19.09,19.09,19.06,19.06,13500.0,17.0199,17.0199,16.9931,16.9931,13500.0
2011-05-02 10:00:00,19.06,19.09,19.06,19.07,12400.0,16.9931,17.0199,16.9931,17.002,12400.0
2011-05-02 10:05:00,19.06,19.06,19.01,19.03,28300.0,16.9931,16.9931,16.9485,16.9664,28300.0
2011-05-02 10:10:00,19.03,19.04,19.02,19.04,5700.0,16.9664,16.9753,16.9574,16.9753,5700.0
2011-05-02 10:15:00,19.05,19.05,19.02,19.03,7900.0,16.9842,16.9842,16.9574,16.9664,7900.0
2011-05-02 10:20:00,19.03,19.05,19.02,19.05,9100.0,16.9664,16.9842,16.9574,16.9842,9100.0
2011-05-02 10:25:00,19.05,19.07,19.05,19.06,17900.0,16.9842,17.002,16.9842,16.9931,17900.0
2011-05-02 10:30:00,19.06,19.07,19.05,19.06,11900.0,16.9931,17.002,16.9842,16.9931,11900.0
2011-05-02 10:35:00,19.07,19.07,19.05,19.05,5200.0,17.002,17.002,16.9842,16.9842,5200.0
2011-05-02 10:40:00,19.05,19.05,19.04,19.04,5600.0,16.9842,16.9842,16.9753,16.9753,5600.0
2011-05-02 10:45:00,19.05,19.06,19.04,19.05,6200.0,16.9842,16.9931,16.9753,16.9842,6200.0
2011-05-02 10:50:00,19.05,19.06,19.04,19.05,15200.0,16.9842,16.9931,16.9753,16.9842,15200.0
2011-05-02 10:55:00,19.05,19.05,19.04,19.04,18100.0,16.9842,16.9842,16.9753,16.9753,18100.0
2011-05-02 11:00:00,19.05,19.05,19.03,19.04,19200.0,16.9842,16.9842,16.9664,16.9753,19200.0
2011-05-02 11:05:00,19.03,19.05,19.03,19.04,11500.0,16.9664,16.9842,16.9664,16.9753,11500.0
2011-05-02 11:10:00,19.04,19.04,19.02,19.03,12600.0,16.9753,16.9753,16.9574,16.9664,12600.0
2011-05-02 11:15:00,19.02,19.03,19.0,19.0,13600.0,16.9574,16.9664,16.9396,16.9396,13600.0
2011-05-02 11:20:00,19.0,19.01,18.95,18.95,54200.0,16.9396,16.9485,16.895,16.895,54200.0
2011-05-02 11:25:00,18.96,18.96,18.94,18.95,8200.0,16.904,16.904,16.8861,16.895,8200.0
2011-05-02 11:30:00,18.94,18.95,18.92,18.92,81700.0,16.8861,16.895,16.8683,16.8683,81700.0
2011-05-02 11:35:00,18.92,18.93,18.9,18.9,164300.0,16.8683,16.8772,16.8505,16.8505,164300.0
2011-05-02 11:40:00,18.9,18.91,18.9,18.91,7600.0,16.8505,16.8594,16.8505,16.8594,7600.0
2011-05-02 11:45:00,18.91,18.92,18.9,18.9,32300.0,16.8594,16.8683,16.8505,16.8505,32300.0
2011-05-02 11:50:00,18.9,18.91,18.89,18.91,43600.0,16.8505,16.8594,16.8415,16.8594,43600.0
2011-05-02 11:55:00,18.91,18.91,18.87,18.88,52000.0,16.8594,16.8594,16.8237,16.8326,52000.0
2011-05-02 12:00:00,18.88,18.9,18.88,18.89,45900.0,16.8326,16.8505,16.8326,16.8415,45900.0
2011-05-02 12:05:00,18.89,18.9,18.88,18.88,15400.0,16.8415,16.8505,16.8326,16.8326,15400.0
2011-05-02 12:10:00,18.88,18.92,18.88,18.91,14200.0,16.8326,16.8683,16.8326,16.8594,14200.0
2011-05-02 12:15:00,18.91,18.92,18.88,18.88,16100.0,16.8594,16.8683,16.8326,16.8326,16100.0
2011-05-02 12:20:00,18.88,18.89,18.86,18.86,128200.0,16.8326,16.8415,16.8148,16.8148,128200.0
2011-05-02 12:25:00,18.86,18.86,18.83,18.83,60100.0,16.8148,16.8148,16.788,16.788,60100.0
2011-05-02 12:30:00,18.83,18.85,18.8,18.85,67800.0,16.788,16.8059,16.7613,16.8059,67800.0
2011-05-02 12:35:00,18.85,18.86,18.84,18.85,15900.0,16.8059,16.8148,16.797,16.8059,15900.0
2011-05-02 12:40:00,18.86,18.86,18.84,18.85,27800.0,16.8148,16.8148,16.797,16.8059,27800.0
2011-05-02 12:45:00,18.84,18.84,18.83,18.84,8100.0,16.797,16.797,16.788,16.797,8100.0
2011-05-02 12:50:00,18.85,18.88,18.84,18.88,7300.0,16.8059,16.8326,16.797,16.8326,7300.0
2011-05-02 12:55:00,18.88,18.89,18.87,18.87,11700.0,16.8326,16.8415,16.8237,16.8237,11700.0
2011-05-02 13:00:00,18.87,18.89,18.87,18.88,10300.0,16.8237,16.8415,16.8237,16.8326,10300.0
2011-05-02 13:05:00,18.87,18.88,18.87,18.87,14100.0,16.8237,16.8326,16.8237,16.8237,14100.0
2011-05-02 13:10:00,18.87,18.9,18.87,18.9,11100.0,16.8237,16.8505,16.8237,16.8505,11100.0
2011-05-02 13:15:00,18.9,18.92,18.9,18.91,23400.0,16.8505,16.8683,16.8505,16.8594,23400.0
2011-05-02 13:20:00,18.91,18.92,18.89,18.89,21400.0,16.8594,16.8683,16.8415,16.8415,21400.0
2011-05-02 13:25:00,18.9,18.93,18.89,18.93,27200.0,16.8505,16.8772,16.8415,16.8772,27200.0
2011-05-02 13:30:00,18.94,18.95,18.93,18.95,12000.0,16.8861,16.895,16.8772,16.895,12000.0
2011-05-02 13:35:00,18.95,18.95,18.94,18.94,15800.0,16.895,16.895,16.8861,16.8861,15800.0
2011-05-02 13:40:00,18.94,18.94,18.93,18.93,1400.0,16.8861,16.8861,16.8772,16.8772,1400.0
2011-05-02 13:45:00,18.94,18.94,18.92,18.92,4800.0,16.8861,16.8861,16.8683,16.8683,4800.0
2011-05-02 13:50:00,18.92,18.93,18.91,18.93,313800.0,16.8683,16.8772,16.8594,16.8772,313800.0
2011-05-02 13:55:00,18.94,18.95,18.94,18.95,60400.0,16.8861,16.895,16.8861,16.895,60400.0
2011-05-02 14:00:00,18.95,18.96,18.94,18.96,23200.0,16.895,16.904,16.8861,16.904,23200.0
2011-05-02 14:05:00,18.97,18.97,18.94,18.94,39300.0,16.9129,16.9129,16.8861,16.8861,39300.0
2011-05-02 14:10:00,18.95,18.97,18.95,18.97,2700.0,16.895,16.9129,16.895,16.9129,2700.0
2011-05-02 14:15:00,18.96,18.97,18.96,18.97,3100.0,16.904,16.9129,16.904,16.9129,3100.0
2011-05-02 14:20:00,18.96,18.96,18.94,18.94,4800.0,16.904,16.904,16.8861,16.8861,4800.0
2011-05-02 14:25:00,18.93,18.94,18.91,18.93,13300.0,16.8772,16.8861,16.8594,16.8772,13300.0
2011-05-02 14:30:00,18.92,18.93,18.92,18.92,9300.0,16.8683,16.8772,16.8683,16.8683,9300.0
2011-05-02 14:35:00,18.92,18.93,18.91,18.91,10800.0,16.8683,16.8772,16.8594,16.8594,10800.0
2011-05-02 14:40:00,18.91,18.92,18.91,18.91,6200.0,16.8594,16.8683,16.8594,16.8594,6200.0
2011-05-02 14:45:00,18.91,18.92,18.9,18.9,9400.0,16.8594,16.8683,16.8505,16.8505,9400.0
2011-05-02 14:50:00,18.9,18.9,18.89,18.9,7500.0,16.8505,16.8505,16.8415,16.8505,7500.0
2011-05-02 14:55:00,18.89,18.9,18.88,18.88,10700.0,16.8415,16.8505,16.8326,16.8326,10700.0
2011-05-02 15:00:00,18.89,18.9,18.88,18.89,5300.0,16.8415,16.8505,16.8326,16.8415,5300.0
2011-05-02 15:05:00,18.89,18.93,18.89,18.92,11400.0,16.8415,16.8772,16.8415,16.8683,11400.0
2011-05-02 15:10:00,18.92,18.93,18.89,18.89,26400.0,16.8683,16.8772,16.8415,16.8415,26400.0
2011-05-02 15:15:00,18.89,18.9,18.89,18.9,11500.0,16.8415,16.8505,16.8415,16.8505,11500.0
2011-05-02 15:20:00,18.9,18.92,18.9,18.92,9500.0,16.8505,16.8683,16.8505,16.8683,9500.0
2011-05-02 15:25:00,18.91,18.92,18.89,18.9,11100.0,16.8594,16.8683,16.8415,16.8505,11100.0
2011-05-02 15:30:00,18.89,18.9,18.88,18.88,11300.0,16.8415,16.8505,16.8326,16.8326,11300.0
2011-05-02 15:35:00,18.89,18.89,18.87,18.89,17600.0,16.8415,16.8415,16.8237,16.8415,17600.0
2011-05-02 15:40:00,18.88,18.89,18.86,18.86,28400.0,16.8326,16.8415,16.8148,16.8148,28400.0
2011-05-02 15:45:00,18.86,18.88,18.85,18.88,105100.0,16.8148,16.8326,16.8059,16.8326,105100.0
2011-05-02 15:50:00,18.88,18.89,18.87,18.88,85100.0,16.8326,16.8415,16.8237,16.8326,85100.0
2011-05-02 15:55:00,18.88,18.89,18.87,18.88,105300.0,16.8326,16.8415,16.8237,16.8326,105300.0
2011-05-03 09:30:00,18.8,18.88,18.8,18.86,74600.0,16.7613,16.8326,16.7613,16.8148,74600.0
2011-05-03 09:35:00,18.86,18.86,18.83,18.84,77000.0,16.8148,16.8148,16.788,16.797,77000.0
2011-05-03 09:40:00,18.84,18.86,18.81,18.82,23900.0,16.797,16.8148,16.7702,16.7791,23900.0
2011-05-03 09:45:00,18.81,18.82,18.78,18.82,37500.0,16.7702,16.7791,16.7435,16.7791,37500.0
2011-05-03 09:50:00,18.82,18.86,18.81,18.85,32100.0,16.7791,16.8148,16.7702,16.8059,32100.0
2011-05-03 09:55:00,18.85,18.9,18.85,18.87,37800.0,16.8059,16.8505,16.8059,16.8237,37800.0
2011-05-03 10:00:00,18.87,18.9,18.87,18.87,97400.0,16.8237,16.8505,16.8237,16.8237,97400.0
2011-05-03 10:05:00,18.87,18.9,18.84,18.85,94900.0,16.8237,16.8505,16.797,16.8059,94900.0
2011-05-03 10:10:00,18.85,18.86,18.82,18.82,29600.0,16.8059,16.8148,16.7791,16.7791,29600.0
2011-05-03 10:15:00,18.82,18.83,18.8,18.8,39400.0,16.7791,16.788,16.7613,16.7613,39400.0
2011-05-03 10:20:00,18.8,18.82,18.77,18.77,74200.0,16.7613,16.7791,16.7346,16.7346,74200.0
2011-05-03 10:25:00,18.76,18.8,18.76,18.77,66200.0,16.7256,16.7613,16.7256,16.7346,66200.0
2011-05-03 10:30:00,18.77,18.77,18.73,18.74,50000.0,16.7346,16.7346,16.6989,16.7078,50000.0
2011-05-03 10:35:00,18.74,18.74,18.71,18.71,77600.0,16.7078,16.7078,16.6811,16.6811,77600.0
2011-05-03 10:40:00,18.71,18.71,18.68,18.7,72000.0,16.6811,16.6811,16.6543,16.6721,72000.0
2011-05-03 10:45:00,18.69,18.7,18.68,18.69,17500.0,16.6632,16.6721,16.6543,16.6632,17500.0
2011-05-03 10:50:00,18.69,18.71,18.68,18.71,47200.0,16.6632,16.6811,16.6543,16.6811,47200.0
2011-05-03 10:55:00,18.71,18.71,18.68,18.69,116000.0,16.6811,16.6811,16.6543,16.6632,116000.0
2011-05-03 11:00:00,18.69,18.71,18.68,18.71,31000.0,16.6632,16.6811,16.6543,16.6811,31000.0
2011-05-03 11:05:00,18.7,18.7,18.69,18.7,34000.0,16.6721,16.6721,16.6632,16.6721,34000.0
2011-05-03 11:10:00,18.69,18.7,18.69,18.7,38700.0,16.6632,16.6721,16.6632,16.6721,38700.0
2011-05-03 11:15:00,18.7,18.71,18.69,18.71,53100.0,16.6721,16.6811,16.6632,16.6811,53100.0
2011-05-03 11:20:00,18.71,18.74,18.71,18.73,59200.0,16.6811,16.7078,16.6811,16.6989,59200.0
2011-05-03 11:25:00,18.72,18.72,18.71,18.71,184200.0,16.69,16.69,16.6811,16.6811,184200.0
2011-05-03 11:30:00,18.71,18.71,18.7,18.71,28600.0,16.6811,16.6811,16.6721,16.6811,28600.0
2011-05-03 11:35:00,18.71,18.71,18.7,18.7,35500.0,16.6811,16.6811,16.6721,16.6721,35500.0
2011-05-03 11:40:00,18.7,18.7,18.69,18.7,64800.0,16.6721,16.6721,16.6632,16.6721,64800.0
2011-05-03 11:45:00,18.7,18.7,18.68,18.68,82000.0,16.6721,16.6721,16.6543,16.6543,82000.0
2011-05-03 11:50:00,18.68,18.69,18.68,18.69,3900.0,16.6543,16.6632,16.6543,16.6632,3900.0
2011-05-03 11:55:00,18.68,18.69,18.68,18.69,8600.0,16.6543,16.6632,16.6543,16.6632,8600.0
2011-05-03 12:00:00,18.68,18.7,18.68,18.69,44400.0,16.6543,16.6721,16.6543,16.6632,44400.0
2011-05-03 12:05:00,18.69,18.7,18.69,18.69,5000.0,16.6632,16.6721,16.6632,16.6632,5000.0
2011-05-03 12:10:00,18.69,18.71,18.69,18.71,8500.0,16.6632,16.6811,16.6632,16.6811,8500.0
2011-05-03 12:15:00,18.72,18.72,18.71,18.71,6800.0,16.69,16.69,16.6811,16.6811,6800.0
2011-05-03 12:20:00,18.71,18.71,18.69,18.69,9200.0,16.6811,16.6811,16.6632,16.6632,9200.0
2011-05-03 12:25:00,18.69,18.7,18.69,18.7,6400.0,16.6632,16.6721,16.6632,16.6721,6400.0
2011-05-03 12:30:00,18.69,18.7,18.69,18.7,3800.0,16.6632,16.6721,16.6632,16.6721,3800.0
2011-05-03 12:35:00,18.69,18.7,18.69,18.69,15100.0,16.6632,16.6721,16.6632,16.6632,15100.0
2011-05-03 12:40:00,18.69,18.69,18.68,18.69,13600.0,16.6632,16.6632,16.6543,16.6632,13600.0
2011-05-03 12:45:00,18.69,18.71,18.68,18.7,49400.0,16.6632,16.6811,16.6543,16.6721,49400.0
2011-05-03 12:50:00,18.71,18.71,18.69,18.69,38600.0,16.6811,16.6811,16.6632,16.6632,38600.0
2011-05-03 12:55:00,18.68,18.69,18.67,18.67,71100.0,16.6543,16.6632,16.6454,16.6454,71100.0
2011-05-03 13:00:00,18.68,18.68,18.67,18.67,3800.0,16.6543,16.6543,16.6454,16.6454,3800.0
2011-05-03 13:05:00,18.67,18.68,18.67,18.68,85900.0,16.6454,16.6543,16.6454,16.6543,85900.0
2011-05-03 13:10:00,18.67,18.68,18.67,18.67,50700.0,16.6454,16.6543,16.6454,16.6454,50700.0
2011-05-03 13:15:00,18.67,18.68,18.67,18.68,20700.0,16.6454,16.6543,16.6454,16.6543,20700.0
2011-05-03 13:20:00,18.68,18.69,18.68,18.68,214900.0,16.6543,16.6632,16.6543,16.6543,214900.0
2011-05-03 13:25:00,18.68,18.68,18.64,18.65,151400.0,16.6543,16.6543,16.6187,16.6276,151400.0
2011-05-03 13:30:00,18.64,18.67,18.63,18.67,217500.0,16.6187,16.6454,16.6097,16.6454,217500.0
2011-05-03 13:35:00,18.66,18.66,18.65,18.65,46600.0,16.6365,16.6365,16.6276,16.6276,46600.0
2011-05-03 13:40:00,18.65,18.65,18.62,18.64,104200.0,16.6276,16.6276,16.6008,16.6187,104200.0
2011-05-03 13:45:00,18.64,18.64,18.62,18.64,108000.0,16.6187,16.6187,16.6008,16.6187,108000.0
2011-05-03 13:50:00,18.64,18.64,18.62,18.64,70800.0,16.6187,16.6187,16.6008,16.6187,70800.0
2011-05-03 13:55:00,18.64,18.64,18.62,18.64,27100.0,16.6187,16.6187,16.6008,16.6187,27100.0
2011-05-03 14:00:00,18.64,18.64,18.63,18.63,6700.0,16.6187,16.6187,16.6097,16.6097,6700.0
2011-05-03 14:05:00,18.63,18.63,18.61,18.61,68300.0,16.6097,16.6097,16.5919,16.5919,68300.0
2011-05-03 14:10:00,18.61,18.61,18.58,18.6,113600.0,16.5919,16.5919,16.5652,16.583,113600.0
2011-05-03 14:15:00,18.6,18.61,18.6,18.6,53000.0,16.583,16.5919,16.583,16.583,53000.0
2011-05-03 14:20:00,18.6,18.61,18.59,18.59,164900.0,16.583,16.5919,16.5741,16.5741,164900.0
2011-05-03 14:25:00,18.59,18.63,18.59,18.6,63800.0,16.5741,16.6097,16.5741,16.583,63800.0
2011-05-03 14:30:00,18.61,18.62,18.6,18.6,54400.0,16.5919,16.6008,16.583,16.583,54400.0
2011-05-03 14:35:00,18.6,18.62,18.6,18.6,62800.0,16.583,16.6008,16.583,16.583,62800.0
2011-05-03 14:40:00,18.59,18.63,18.59,18.62,63600.0,16.5741,16.6097,16.5741,16.6008,63600.0
2011-05-03 14:45:00,18.62,18.62,18.6,18.62,37300.0,16.6008,16.6008,16.583,16.6008,37300.0
2011-05-03 14:50:00,18.62,18.62,18.59,18.59,65900.0,16.6008,16.6008,16.5741,16.5741,65900.0
2011-05-03 14:55:00,18.59,18.6,18.59,18.6,18000.0,16.5741,16.583,16.5741,16.583,18000.0
2011-05-03 15:00:00,18.6,18.62,18.6,18.61,21400.0,16.583,16.6008,16.583,16.5919,21400.0
2011-05-03 15:05:00,18.61,18.63,18.6,18.61,21300.0,16.5919,16.6097,16.583,16.5919,21300.0
2011-05-03 15:10:00,18.6,18.63,18.6,18.62,36700.0,16.583,16.6097,16.583,16.6008,36700.0
2011-05-03 15:15:00,18.63,18.63,18.62,18.62,16500.0,16.6097,16.6097,16.6008,16.6008,16500.0
2011-05-03 15:20:00,18.62,18.65,18.62,18.64,78900.0,16.6008,16.6276,16.6008,16.6187,78900.0
2011-05-03 15:25:00,18.65,18.65,18.63,18.63,65700.0,16.6276,16.6276,16.6097,16.6097,65700.0
2011-05-03 15:30:00,18.64,18.65,18.63,18.64,123600.0,16.6187,16.6276,16.6097,16.6187,123600.0
2011-05-03 15:35:00,18.64,18.65,18.63,18.65,165500.0,16.6187,16.6276,16.6097,16.6276,165500.0
2011-05-03 15:40:00,18.66,18.66,18.63,18.65,68000.0,16.6365,16.6365,16.6097,16.6276,68000.0
2011-05-03 15:45:00,18.66,18.67,18.64,18.65,155600.0,16.6365,16.6454,16.6187,16.6276,155600.0
2011-05-03 15:50:00,18.66,18.69,18.65,18.68,49600.0,16.6365,16.6632,16.6276,16.6543,49600.0
2011-05-03 15:55:00,18.68,18.69,18.67,18.67,181600.0,16.6543,16.6632,16.6454,16.6454,181600.0
2011-05-04 09:30:00,18.66,18.71,18.65,18.7,36500.0,16.6365,16.6811,16.6276,16.6721,36500.0
2011-05-04 09:35:00,18.7,18.74,18.68,18.73,25000.0,16.6721,16.7078,16.6543,16.6989,25000.0
2011-05-04 09:40:00,18.74,18.74,18.64,18.68,72100.0,16.7078,16.7078,16.6187,16.6543,72100.0
2011-05-04 09:45:00,18.68,18.71,18.67,18.7,30100.0,16.6543,16.6811,16.6454,16.6721,30100.0
2011-05-04 09:50:00,18.7,18.71,18.67,18.68,9400.0,16.6721,16.6811,16.6454,16.6543,9400.0
2011-05-04 09:55:00,18.69,18.71,18.63,18.64,40400.0,16.6632,16.6811,16.6097,16.6187,40400.0
2011-05-04 10:00:00,18.62,18.66,18.6,18.66,61200.0,16.6008,16.6365,16.583,16.6365,61200.0
2011-05-04 10:05:00,18.66,18.66,18.55,18.55,153100.0,16.6365,16.6365,16.5384,16.5384,153100.0
2011-05-04 10:10:00,18.56,18.57,18.54,18.57,38500.0,16.5473,16.5562,16.5295,16.5562,38500.0
2011-05-04 10:15:00,18.57,18.6,18.56,18.6,20300.0,16.5562,16.583,16.5473,16.583,20300.0
2011-05-04 10:20:00,18.6,18.6,18.57,18.58,30200.0,16.583,16.583,16.5562,16.5652,30200.0
2011-05-04 10:25:00,18.57,18.58,18.55,18.55,22400.0,16.5562,16.5652,16.5384,16.5384,22400.0
2011-05-04 10:30:00,18.55,18.58,18.54,18.57,8900.0,16.5384,16.5652,16.5295,16.5562,8900.0
2011-05-04 10:35:00,18.56,18.56,18.53,18.53,43500.0,16.5473,16.5473,16.5206,16.5206,43500.0
2011-05-04 10:40:00,18.54,18.54,18.5,18.5,36300.0,16.5295,16.5295,16.4938,16.4938,36300.0
2011-05-04 10:45:00,18.5,18.53,18.47,18.49,29600.0,16.4938,16.5206,16.4671,16.4849,29600.0
2011-05-04 10:50:00,18.48,18.54,18.48,18.53,52700.0,16.476,16.5295,16.476,16.5206,52700.0
2011-05-04 10:55:00,18.53,18.55,18.53,18.54,9000.0,16.5206,16.5384,16.5206,16.5295,9000.0
2011-05-04 11:00:00,18.54,18.55,18.53,18.54,30700.0,16.5295,16.5384,16.5206,16.5295,30700.0
2011-05-04 11:05:00,18.54,18.55,18.52,18.54,17500.0,16.5295,16.5384,16.5117,16.5295,17500.0
2011-05-04 11:10:00,18.54,18.55,18.52,18.53,100600.0,16.5295,16.5384,16.5117,16.5206,100600.0
2011-05-04 11:15:00,18.53,18.53,18.47,18.49,165800.0,16.5206,16.5206,16.4671,16.4849,165800.0
2011-05-04 11:20:00,18.49,18.5,18.48,18.5,19300.0,16.4849,16.4938,16.476,16.4938,19300.0
2011-05-04 11:25:00,18.5,18.53,18.48,18.53,27000.0,16.4938,16.5206,16.476,16.5206,27000.0
2011-05-04 11:30:00,18.52,18.53,18.51,18.53,16900.0,16.5117,16.5206,16.5027,16.5206,16900.0
2011-05-04 11:35:00,18.53,18.53,18.49,18.5,67100.0,16.5206,16.5206,16.4849,16.4938,67100.0
2011-05-04 11:40:00,18.51,18.53,18.49,18.52,41100.0,16.5027,16.5206,16.4849,16.5117,41100.0
2011-05-04 11:45:00,18.51,18.52,18.5,18.5,15800.0,16.5027,16.5117,16.4938,16.4938,15800.0
2011-05-04 11:50:00,18.5,18.51,18.49,18.49,23600.0,16.4938,16.5027,16.4849,16.4849,23600.0
2011-05-04 11:55:00,18.49,18.53,18.49,18.53,31200.0,16.4849,16.5206,16.4849,16.5206,31200.0
2011-05-04 12:00:00,18.52,18.54,18.52,18.54,39900.0,16.5117,16.5295,16.5117,16.5295,39900.0
2011-05-04 12:05:00,18.54,18.54,18.52,18.53,32100.0,16.5295,16.5295,16.5117,16.5206,32100.0
2011-05-04 12:10:00,18.53,18.53,18.52,18.53,109400.0,16.5206,16.5206,16.5117,16.5206,109400.0
2011-05-04 12:15:00,18.53,18.53,18.51,18.52,26800.0,16.5206,16.5206,16.5027,16.5117,26800.0
2011-05-04 12:20:00,18.51,18.51,18.47,18.48,98300.0,16.5027,16.5027,16.4671,16.476,98300.0
2011-05-04 12:25:00,18.47,18.48,18.46,18.47,45200.0,16.4671,16.476,16.4582,16.4671,45200.0
2011-05-04 12:30:00,18.47,18.49,18.47,18.48,39500.0,16.4671,16.4849,16.4671,16.476,39500.0
2011-05-04 12:35:00,18.49,18.49,18.48,18.48,29100.0,16.4849,16.4849,16.476,16.476,29100.0
2011-05-04 12:40:00,18.48,18.48,18.45,18.46,32000.0,16.476,16.476,16.4493,16.4582,32000.0
2011-05-04 12:45:00,18.45,18.49,18.45,18.49,17700.0,16.4493,16.4849,16.4493,16.4849,17700.0
2011-05-04 12:50:00,18.49,18.49,18.45,18.47,51000.0,16.4849,16.4849,16.4493,16.4671,51000.0
2011-05-04 12:55:00,18.48,18.48,18.46,18.48,26400.0,16.476,16.476,16.4582,16.476,26400.0
2011-05-04 13:00:00,18.48,18.52,18.48,18.5,24400.0,16.476,16.5117,16.476,16.4938,24400.0
2011-05-04 13:05:00,18.51,18.52,18.5,18.5,11500.0,16.5027,16.5117,16.4938,16.4938,11500.0
2011-05-04 13:10:00,18.49,18.51,18.49,18.5,25100.0,16.4849,16.5027,16.4849,16.4938,25100.0
2011-05-04 13:15:00,18.5,18.53,18.49,18.53,16700.0,16.4938,16.5206,16.4849,16.5206,16700.0
2011-05-04 13:20:00,18.53,18.59,18.52,18.57,603000.0,16.5206,16.5741,16.5117,16.5562,603000.0
2011-05-04 13:25:00,18.56,18.58,18.55,18.57,129400.0,16.5473,16.5652,16.5384,16.5562,129400.0
2011-05-04 13:30:00,18.57,18.59,18.57,18.58,11000.0,16.5562,16.5741,16.5562,16.5652,11000.0
2011-05-04 13:35:00,18.58,18.59,18.55,18.56,390900.0,16.5652,16.5741,16.5384,16.5473,390900.0
2011-05-04 13:40:00,18.56,18.57,18.55,18.56,5300.0,16.5473,16.5562,16.5384,16.5473,5300.0
2011-05-04 13:45:00,18.56,18.56,18.54,18.54,6600.0,16.5473,16.5473,16.5295,16.5295,6600.0
2011-05-04 13:50:00,18.55,18.56,18.54,18.56,3600.0,16.5384,16.5473,16.5295,16.5473,3600.0
2011-05-04 13:55:00,18.57,18.57,18.55,18.56,6700.0,16.5562,16.5562,16.5384,16.5473,6700.0
2011-05-04 14:00:00,18.56,18.56,18.53,18.54,20200.0,16.5473,16.5473,16.5206,16.5295,20200.0
2011-05-04 14:05:00,18.54,18.54,18.53,18.54,7300.0,16.5295,16.5295,16.5206,16.5295,7300.0
2011-05-04 14:10:00,18.54,18.55,18.51,18.55,9500.0,16.5295,16.5384,16.5027,16.5384,9500.0
2011-05-04 14:15:00,18.55,18.58,18.54,18.58,9200.0,16.5384,16.5652,16.5295,16.5652,9200.0
2011-05-04 14:20:00,18.59,18.59,18.58,18.59,3000.0,16.5741,16.5741,16.5652,16.5741,3000.0
2011-05-04 14:25:00,18.59,18.61,18.59,18.6,10500.0,16.5741,16.5919,16.5741,16.583,10500.0
2011-05-04 14:30:00,18.6,18.61,18.59,18.59,32600.0,16.583,16.5919,16.5741,16.5741,32600.0
2011-05-04 14:35:00,18.59,18.59,18.56,18.58,393700.0,16.5741,16.5741,16.5473,16.5652,393700.0
2011-05-04 14:40:00,18.58,18.59,18.57,18.57,31800.0,16.5652,16.5741,16.5562,16.5562,31800.0
2011-05-04 14:45:00,18.56,18.57,18.56,18.57,3200.0,16.5473,16.5562,16.5473,16.5562,3200.0
2011-05-04 14:50:00,18.57,18.59,18.57,18.59,14900.0,16.5562,16.5741,16.5562,16.5741,14900.0
2011-05-04 14:55:00,18.59,18.59,18.56,18.57,5000.0,16.5741,16.5741,16.5473,16.5562,5000.0
2011-05-04 15:00:00,18.56,18.58,18.54,18.54,7500.0,16.5473,16.5652,16.5295,16.5295,7500.0
2011-05-04 15:05:00,18.54,18.56,18.54,18.54,6700.0,16.5295,16.5473,16.5295,16.5295,6700.0
2011-05-04 15:10:00,18.54,18.55,18.54,18.54,38500.0,16.5295,16.5384,16.5295,16.5295,38500.0
2011-05-04 15:15:00,18.54,18.57,18.54,18.57,12800.0,16.5295,16.5562,16.5295,16.5562,12800.0
2011-05-04 15:20:00,18.56,18.57,18.56,18.57,11800.0,16.5473,16.5562,16.5473,16.5562,11800.0
2011-05-04 15:25:00,18.56,18.59,18.56,18.58,17900.0,16.5473,16.5741,16.5473,16.5652,17900.0
2011-05-04 15:30:00,18.58,18.59,18.57,18.57,19400.0,16.5652,16.5741,16.5562,16.5562,19400.0
2011-05-04 15:35:00,18.57,18.6,18.56,18.59,32900.0,16.5562,16.583,16.5473,16.5741,32900.0
2011-05-04 15:40:00,18.59,18.6,18.58,18.59,32400.0,16.5741,16.583,16.5652,16.5741,32400.0
2011-05-04 15:45:00,18.6,18.6,18.59,18.6,56800.0,16.583,16.583,16.5741,16.583,56800.0
2011-05-04 15:50:00,18.6,18.62,18.59,18.59,133000.0,16.583,16.6008,16.5741,16.5741,133000.0
2011-05-04 15:55:00,18.6,18.6,18.58,18.59,106600.0,16.583,16.583,16.5652,16.5741,106600.0
2011-05-05 09:30:00,18.47,18.48,18.37,18.41,92200.0,16.4671,16.476,16.3779,16.4136,92200.0
2011-05-05 09:35:00,18.43,18.46,18.42,18.45,62900.0,16.4314,16.4582,16.4225,16.4493,62900.0
2011-05-05 09:40:00,18.46,18.5,18.45,18.49,14000.0,16.4582,16.4938,16.4493,16.4849,14000.0
2011-05-05 09:45:00,18.49,18.54,18.49,18.54,29600.0,16.4849,16.5295,16.4849,16.5295,29600.0
2011-05-05 09:50:00,18.54,18.54,18.51,18.52,87100.0,16.5295,16.5295,16.5027,16.5117,87100.0
2011-05-05 09:55:00,18.51,18.54,18.49,18.54,30100.0,16.5027,16.5295,16.4849,16.5295,30100.0
2011-05-05 10:00:00,18.54,18.59,18.53,18.58,61300.0,16.5295,16.5741,16.5206,16.5652,61300.0
2011-05-05 10:05:00,18.58,18.61,18.56,18.56,63300.0,16.5652,16.5919,16.5473,16.5473,63300.0
2011-05-05 10:10:00,18.55,18.57,18.53,18.53,47600.0,16.5384,16.5562,16.5206,16.5206,47600.0
2011-05-05 10:15:00,18.53,18.55,18.51,18.54,40200.0,16.5206,16.5384,16.5027,16.5295,40200.0
2011-05-05 10:20:00,18.53,18.57,18.53,18.54,35000.0,16.5206,16.5562,16.5206,16.5295,35000.0
2011-05-05 10:25:00,18.55,18.55,18.51,18.54,41600.0,16.5384,16.5384,16.5027,16.5295,41600.0
2011-05-05 10:30:00,18.54,18.56,18.52,18.56,53500.0,16.5295,16.5473,16.5117,16.5473,53500.0
2011-05-05 10:35:00,18.57,18.59,18.57,18.59,29400.0,16.5562,16.5741,16.5562,16.5741,29400.0
2011-05-05 10:40:00,18.6,18.61,18.58,18.58,79500.0,16.583,16.5919,16.5652,16.5652,79500.0
2011-05-05 10:45:00,18.58,18.61,18.57,18.59,49200.0,16.5652,16.5919,16.5562,16.5741,49200.0
2011-05-05 10:50:00,18.59,18.59,18.55,18.57,28800.0,16.5741,16.5741,16.5384,16.5562,28800.0
2011-05-05 10:55:00,18.57,18.61,18.56,18.6,41000.0,16.5562,16.5919,16.5473,16.583,41000.0
2011-05-05 11:00:00,18.59,18.64,18.59,18.64,24800.0,16.5741,16.6187,16.5741,16.6187,24800.0
2011-05-05 11:05:00,18.64,18.64,18.58,18.59,58800.0,16.6187,16.6187,16.5652,16.5741,58800.0
2011-05-05 11:10:00,18.59,18.59,18.57,18.58,21700.0,16.5741,16.5741,16.5562,16.5652,21700.0
2011-05-05 11:15:00,18.58,18.62,18.57,18.61,55400.0,16.5652,16.6008,16.5562,16.5919,55400.0
2011-05-05 11:20:00,18.61,18.64,18.61,18.64,42500.0,16.5919,16.6187,16.5919,16.6187,42500.0
2011-05-05 11:25:00,18.64,18.66,18.63,18.66,43900.0,16.6187,16.6365,16.6097,16.6365,43900.0
2011-05-05 11:30:00,18.67,18.71,18.67,18.71,51200.0,16.6454,16.6811,16.6454,16.6811,51200.0
2011-05-05 11:35:00,18.7,18.75,18.7,18.74,13800.0,16.6721,16.7167,16.6721,16.7078,13800.0
2011-05-05 11:40:00,18.74,18.77,18.74,18.75,42500.0,16.7078,16.7346,16.7078,16.7167,42500.0
2011-05-05 11:45:00,18.75,18.81,18.74,18.79,161000.0,16.7167,16.7702,16.7078,16.7524,161000.0
2011-05-05 11:50:00,18.8,18.81,18.79,18.8,177800.0,16.7613,16.7702,16.7524,16.7613,177800.0
2011-05-05 11:55:00,18.8,18.84,18.79,18.83,18800.0,16.7613,16.797,16.7524,16.788,18800.0
2011-05-05 12:00:00,18.83,18.88,18.83,18.88,41700.0,16.788,16.8326,16.788,16.8326,41700.0
2011-05-05 12:05:00,18.88,18.91,18.87,18.88,179700.0,16.8326,16.8594,16.8237,16.8326,179700.0
2011-05-05 12:10:00,18.87,18.88,18.85,18.85,6700.0,16.8237,16.8326,16.8059,16.8059,6700.0
2011-05-05 12:15:00,18.85,18.85,18.82,18.82,9500.0,16.8059,16.8059,16.7791,16.7791,9500.0
2011-05-05 12:20:00,18.83,18.85,18.83,18.85,5700.0,16.788,16.8059,16.788,16.8059,5700.0
2011-05-05 12:25:00,18.86,18.88,18.85,18.86,9600.0,16.8148,16.8326,16.8059,16.8148,9600.0
2011-05-05 12:30:00,18.86,18.86,18.82,18.83,8800.0,16.8148,16.8148,16.7791,16.788,8800.0
2011-05-05 12:35:00,18.82,18.83,18.82,18.82,7800.0,16.7791,16.788,16.7791,16.7791,7800.0
2011-05-05 12:40:00,18.82,18.83,18.82,18.82,23900.0,16.7791,16.788,16.7791,16.7791,23900.0
2011-05-05 12:45:00,18.82,18.82,18.79,18.79,20800.0,16.7791,16.7791,16.7524,16.7524,20800.0
2011-05-05 12:50:00,18.79,18.79,18.78,18.78,3900.0,16.7524,16.7524,16.7435,16.7435,3900.0
2011-05-05 12:55:00,18.77,18.81,18.77,18.8,10000.0,16.7346,16.7702,16.7346,16.7613,10000.0
2011-05-05 13:00:00,18.8,18.81,18.79,18.81,11800.0,16.7613,16.7702,16.7524,16.7702,11800.0
2011-05-05 13:05:00,18.81,18.81,18.79,18.8,11900.0,16.7702,16.7702,16.7524,16.7613,11900.0
2011-05-05 13:10:00,18.8,18.81,18.8,18.81,5000.0,16.7613,16.7702,16.7613,16.7702,5000.0
2011-05-05 13:15:00,18.81,18.82,18.81,18.81,15100.0,16.7702,16.7791,16.7702,16.7702,15100.0
2011-05-05 13:20:00,18.81,18.82,18.81,18.81,13900.0,16.7702,16.7791,16.7702,16.7702,13900.0
2011-05-05 13:25:00,18.81,18.85,18.8,18.84,10300.0,16.7702,16.8059,16.7613,16.797,10300.0
2011-05-05 13:30:00,18.84,18.84,18.8,18.8,10200.0,16.797,16.797,16.7613,16.7613,10200.0
2011-05-05 13:35:00,18.81,18.82,18.8,18.81,9300.0,16.7702,16.7791,16.7613,16.7702,9300.0
2011-05-05 13:40:00,18.8,18.8,18.78,18.79,7600.0,16.7613,16.7613,16.7435,16.7524,7600.0
2011-05-05 13:45:00,18.8,18.82,18.79,18.81,12700.0,16.7613,16.7791,16.7524,16.7702,12700.0
2011-05-05 13:50:00,18.8,18.81,18.79,18.8,11200.0,16.7613,16.7702,16.7524,16.7613,11200.0
2011-05-05 13:55:00,18.8,18.82,18.8,18.82,38600.0,16.7613,16.7791,16.7613,16.7791,38600.0
2011-05-05 14:00:00,18.82,18.82,18.78,18.78,35400.0,16.7791,16.7791,16.7435,16.7435,35400.0
2011-05-05 14:05:00,18.78,18.8,18.78,18.79,19600.0,16.7435,16.7613,16.7435,16.7524,19600.0
2011-05-05 14:10:00,18.78,18.79,18.76,18.77,23700.0,16.7435,16.7524,16.7256,16.7346,23700.0
2011-05-05 14:15:00,18.78,18.8,18.78,18.8,27800.0,16.7435,16.7613,16.7435,16.7613,27800.0
2011-05-05 14:20:00,18.8,18.82,18.8,18.81,39800.0,16.7613,16.7791,16.7613,16.7702,39800.0
2011-05-05 14:25:00,18.82,18.83,18.81,18.83,30300.0,16.7791,16.788,16.7702,16.788,30300.0
2011-05-05 14:30:00,18.83,18.83,18.81,18.83,15400.0,16.788,16.788,16.7702,16.788,15400.0
2011-05-05 14:35:00,18.83,18.85,18.83,18.85,66100.0,16.788,16.8059,16.788,16.8059,66100.0
2011-05-05 14:40:00,18.85,18.85,18.84,18.84,9600.0,16.8059,16.8059,16.797,16.797,9600.0
2011-05-05 14:45:00,18.83,18.84,18.79,18.81,20300.0,16.788,16.797,16.7524,16.7702,20300.0
2011-05-05 14:50:00,18.81,18.82,18.77,18.77,35000.0,16.7702,16.7791,16.7346,16.7346,35000.0
2011-05-05 14:55:00,18.78,18.81,18.78,18.79,17900.0,16.7435,16.7702,16.7435,16.7524,17900.0
2011-05-05 15:00:00,18.79,18.8,18.78,18.79,27900.0,16.7524,16.7613,16.7435,16.7524,27900.0
2011-05-05 15:05:00,18.79,18.79,18.76,18.76,26300.0,16.7524,16.7524,16.7256,16.7256,26300.0
2011-05-05 15:10:00,18.76,18.76,18.69,18.73,110900.0,16.7256,16.7256,16.6632,16.6989,110900.0
2011-05-05 15:15:00,18.73,18.74,18.7,18.71,54600.0,16.6989,16.7078,16.6721,16.6811,54600.0
2011-05-05 15:20:00,18.71,18.71,18.63,18.64,92500.0,16.6811,16.6811,16.6097,16.6187,92500.0
2011-05-05 15:25:00,18.64,18.67,18.62,18.63,39700.0,16.6187,16.6454,16.6008,16.6097,39700.0
2011-05-05 15:30:00,18.62,18.69,18.62,18.68,51400.0,16.6008,16.6632,16.6008,16.6543,51400.0
2011-05-05 15:35:00,18.68,18.71,18.68,18.7,93800.0,16.6543,16.6811,16.6543,16.6721,93800.0
2011-05-05 15:40:00,18.69,18.74,18.68,18.74,54700.0,16.6632,16.7078,16.6543,16.7078,54700.0
2011-05-05 15:45:00,18.75,18.75,18.71,18.73,172800.0,16.7167,16.7167,16.6811,16.6989,172800.0
2011-05-05 15:50:00,18.73,18.74,18.68,18.71,113300.0,16.6989,16.7078,16.6543,16.6811,113300.0
2011-05-05 15:55:00,18.7,18.71,18.69,18.7,118600.0,16.6721,16.6811,16.6632,16.6721,118600.0
2011-05-06 09:30:00,18.94,19.03,18.87,18.97,126000.0,16.8861,16.9664,16.8237,16.9129,126000.0
2011-05-06 09:35:00,18.97,19.0,18.93,18.98,50900.0,16.9129,16.9396,16.8772,16.9218,50900.0
2011-05-06 09:40:00,18.98,18.98,18.92,18.95,78600.0,16.9218,16.9218,16.8683,16.895,78600.0
2011-05-06 09:45:00,18.95,18.95,18.89,18.9,28200.0,16.895,16.895,16.8415,16.8505,28200.0
2011-05-06 09:50:00,18.9,18.9,18.87,18.88,127000.0,16.8505,16.8505,16.8237,16.8326,127000.0
2011-05-06 09:55:00,18.88,18.91,18.87,18.89,51000.0,16.8326,16.8594,16.8237,16.8415,51000.0
2011-05-06 10:00:00,18.89,18.91,18.88,18.89,33800.0,16.8415,16.8594,16.8326,16.8415,33800.0
2011-05-06 10:05:00,18.89,18.89,18.83,18.83,21700.0,16.8415,16.8415,16.788,16.788,21700.0
2011-05-06 10:10:00,18.83,18.83,18.8,18.83,35100.0,16.788,16.788,16.7613,16.788,35100.0
2011-05-06 10:15:00,18.84,18.84,18.8,18.82,83500.0,16.797,16.797,16.7613,16.7791,83500.0
2011-05-06 10:20:00,18.82,18.89,18.82,18.89,62000.0,16.7791,16.8415,16.7791,16.8415,62000.0
2011-05-06 10:25:00,18.89,18.9,18.87,18.87,29300.0,16.8415,16.8505,16.8237,16.8237,29300.0
2011-05-06 10:30:00,18.87,18.88,18.85,18.86,17400.0,16.8237,16.8326,16.8059,16.8148,17400.0
2011-05-06 10:35:00,18.86,18.89,18.86,18.89,21700.0,16.8148,16.8415,16.8148,16.8415,21700.0
2011-05-06 10:40:00,18.89,18.91,18.89,18.91,47400.0,16.8415,16.8594,16.8415,16.8594,47400.0
2011-05-06 10:45:00,18.91,18.91,18.88,18.9,36600.0,16.8594,16.8594,16.8326,16.8505,36600.0
2011-05-06 10:50:00,18.89,18.89,18.87,18.87,5500.0,16.8415,16.8415,16.8237,16.8237,5500.0
2011-05-06 10:55:00,18.88,18.88,18.86,18.86,9300.0,16.8326,16.8326,16.8148,16.8148,9300.0
2011-05-06 11:00:00,18.87,18.89,18.87,18.88,9200.0,16.8237,16.8415,16.8237,16.8326,9200.0
2011-05-06 11:05:00,18.88,18.9,18.88,18.89,8300.0,16.8326,16.8505,16.8326,16.8415,8300.0
2011-05-06 11:10:00,18.89,18.91,18.89,18.91,12200.0,16.8415,16.8594,16.8415,16.8594,12200.0
2011-05-06 11:15:00,18.92,18.99,18.92,18.98,56800.0,16.8683,16.9307,16.8683,16.9218,56800.0
2011-05-06 11:20:00,18.98,18.98,18.97,18.97,3600.0,16.9218,16.9218,16.9129,16.9129,3600.0
2011-05-06 11:25:00,18.97,18.98,18.96,18.96,18600.0,16.9129,16.9218,16.904,16.904,18600.0
2011-05-06 11:30:00,18.96,18.98,18.95,18.95,17100.0,16.904,16.9218,16.895,16.895,17100.0
2011-05-06 11:35:00,18.95,18.95,18.93,18.94,50400.0,16.895,16.895,16.8772,16.8861,50400.0
2011-05-06 11:40:00,18.94,18.96,18.94,18.95,11100.0,16.8861,16.904,16.8861,16.895,11100.0
2011-05-06 11:45:00,18.96,18.98,18.95,18.97,49300.0,16.904,16.9218,16.895,16.9129,49300.0
2011-05-06 11:50:00,18.97,18.97,18.93,18.94,6200.0,16.9129,16.9129,16.8772,16.8861,6200.0
2011-05-06 11:55:00,18.94,18.94,18.9,18.94,66900.0,16.8861,16.8861,16.8505,16.8861,66900.0
2011-05-06 12:00:00,18.94,18.94,18.91,18.92,35200.0,16.8861,16.8861,16.8594,16.8683,35200.0
2011-05-06 12:05:00,18.91,18.92,18.88,18.88,21300.0,16.8594,16.8683,16.8326,16.8326,21300.0
2011-05-06 12:10:00,18.88,18.92,18.86,18.89,33000.0,16.8326,16.8683,16.8148,16.8415,33000.0
2011-05-06 12:15:00,18.9,18.9,18.86,18.86,16500.0,16.8505,16.8505,16.8148,16.8148,16500.0
2011-05-06 12:20:00,18.87,18.91,18.87,18.91,10400.0,16.8237,16.8594,16.8237,16.8594,10400.0
2011-05-06 12:25:00,18.92,18.93,18.88,18.88,11600.0,16.8683,16.8772,16.8326,16.8326,11600.0
2011-05-06 12:30:00,18.86,18.9,18.86,18.89,32500.0,16.8148,16.8505,16.8148,16.8415,32500.0
2011-05-06 12:35:00,18.88,18.89,18.87,18.87,13700.0,16.8326,16.8415,16.8237,16.8237,13700.0
2011-05-06 12:40:00,18.87,18.87,18.8,18.82,64700.0,16.8237,16.8237,16.7613,16.7791,64700.0
2011-05-06 12:45:00,18.81,18.84,18.81,18.82,17000.0,16.7702,16.797,16.7702,16.7791,17000.0
2011-05-06 12:50:00,18.82,18.85,18.81,18.85,17400.0,16.7791,16.8059,16.7702,16.8059,17400.0
2011-05-06 12:55:00,18.84,18.84,18.82,18.84,5100.0,16.797,16.797,16.7791,16.797,5100.0
2011-05-06 13:00:00,18.84,18.86,18.84,18.85,12300.0,16.797,16.8148,16.797,16.8059,12300.0
2011-05-06 13:05:00,18.84,18.87,18.83,18.87,14800.0,16.797,16.8237,16.788,16.8237,14800.0
2011-05-06 13:10:00,18.87,18.87,18.8,18.82,31500.0,16.8237,16.8237,16.7613,16.7791,31500.0
2011-05-06 13:15:00,18.82,18.82,18.75,18.76,26200.0,16.7791,16.7791,16.7167,16.7256,26200.0
2011-05-06 13:20:00,18.76,18.79,18.75,18.79,59800.0,16.7256,16.7524,16.7167,16.7524,59800.0
2011-05-06 13:25:00,18.79,18.8,18.76,18.78,41800.0,16.7524,16.7613,16.7256,16.7435,41800.0
2011-05-06 13:30:00,18.78,18.83,18.78,18.81,42700.0,16.7435,16.788,16.7435,16.7702,42700.0
2011-05-06 13:35:00,18.81,18.82,18.79,18.8,17500.0,16.7702,16.7791,16.7524,16.7613,17500.0
2011-05-06 13:40:00,18.81,18.83,18.79,18.79,22100.0,16.7702,16.788,16.7524,16.7524,22100.0
2011-05-06 13:45:00,18.78,18.8,18.78,18.78,18900.0,16.7435,16.7613,16.7435,16.7435,18900.0
2011-05-06 13:50:00,18.78,18.79,18.78,18.79,6900.0,16.7435,16.7524,16.7435,16.7524,6900.0
2011-05-06 13:55:00,18.78,18.79,18.77,18.77,20500.0,16.7435,16.7524,16.7346,16.7346,20500.0
2011-05-06 14:00:00,18.76,18.78,18.76,18.78,16100.0,16.7256,16.7435,16.7256,16.7435,16100.0
2011-05-06 14:05:00,18.79,18.79,18.77,18.78,12100.0,16.7524,16.7524,16.7346,16.7435,12100.0
2011-05-06 14:10:00,18.78,18.81,18.78,18.78,20200.0,16.7435,16.7702,16.7435,16.7435,20200.0
2011-05-06 14:15:00,18.78,18.79,18.76,18.78,16200.0,16.7435,16.7524,16.7256,16.7435,16200.0
2011-05-06 14:20:00,18.78,18.79,18.75,18.76,32500.0,16.7435,16.7524,16.7167,16.7256,32500.0
2011-05-06 14:25:00,18.75,18.75,18.71,18.72,20900.0,16.7167,16.7167,16.6811,16.69,20900.0
2011-05-06 14:30:00,18.72,18.73,18.66,18.66,16400.0,16.69,16.6989,16.6365,16.6365,16400.0
2011-05-06 14:35:00,18.66,18.67,18.64,18.67,19500.0,16.6365,16.6454,16.6187,16.6454,19500.0
2011-05-06 14:40:00,18.67,18.69,18.67,18.69,10000.0,16.6454,16.6632,16.6454,16.6632,10000.0
2011-05-06 14:45:00,18.69,18.7,18.65,18.67,31900.0,16.6632,16.6721,16.6276,16.6454,31900.0
2011-05-06 14:50:00,18.66,18.71,18.65,18.67,49800.0,16.6365,16.6811,16.6276,16.6454,49800.0
2011-05-06 14:55:00,18.67,18.7,18.66,18.68,25600.0,16.6454,16.6721,16.6365,16.6543,25600.0
2011-05-06 15:00:00,18.68,18.73,18.67,18.71,60300.0,16.6543,16.6989,16.6454,16.6811,60300.0
2011-05-06 15:05:00,18.71,18.71,18.69,18.71,26300.0,16.6811,16.6811,16.6632,16.6811,26300.0
2011-05-06 15:10:00,18.71,18.75,18.71,18.73,43800.0,16.6811,16.7167,16.6811,16.6989,43800.0
2011-05-06 15:15:00,18.73,18.74,18.72,18.73,23000.0,16.6989,16.7078,16.69,16.6989,23000.0
2011-05-06 15:20:00,18.73,18.73,18.7,18.7,75000.0,16.6989,16.6989,16.6721,16.6721,75000.0
2011-05-06 15:25:00,18.71,18.71,18.68,18.69,18000.0,16.6811,16.6811,16.6543,16.6632,18000.0
2011-05-06 15:30:00,18.69,18.72,18.69,18.71,86200.0,16.6632,16.69,16.6632,16.6811,86200.0
2011-05-06 15:35:00,18.71,18.73,18.7,18.71,29300.0,16.6811,16.6989,16.6721,16.6811,29300.0
2011-05-06 15:40:00,18.71,18.74,18.71,18.74,50700.0,16.6811,16.7078,16.6811,16.7078,50700.0
2011-05-06 15:45:00,18.73,18.74,18.72,18.73,55900.0,16.6989,16.7078,16.69,16.6989,55900.0
2011-05-06 15:50:00,18.73,18.73,18.71,18.72,104400.0,16.6989,16.6989,16.6811,16.69,104400.0
2011-05-06 15:55:00,18.71,18.72,18.71,18.72,79500.0,16.6811,16.69,16.6811,16.69,79500.0
2011-05-09 09:30:00,18.73,18.73,18.65,18.65,14300.0,16.6989,16.6989,16.6276,16.6276,14300.0
2011-05-09 09:35:00,18.66,18.68,18.63,18.64,24200.0,16.6365,16.6543,16.6097,16.6187,24200.0
2011-05-09 09:40:00,18.64,18.64,18.6,18.64,25800.0,16.6187,16.6187,16.583,16.6187,25800.0
2011-05-09 09:45:00,18.65,18.66,18.63,18.63,9400.0,16.6276,16.6365,16.6097,16.6097,9400.0
2011-05-09 09:50:00,18.64,18.66,18.61,18.62,14300.0,16.6187,16.6365,16.5919,16.6008,14300.0
2011-05-09 09:55:00,18.62,18.65,18.6,18.62,32100.0,16.6008,16.6276,16.583,16.6008,32100.0
2011-05-09 10:00:00,18.62,18.67,18.61,18.65,26800.0,16.6008,16.6454,16.5919,16.6276,26800.0
2011-05-09 10:05:00,18.65,18.7,18.65,18.7,14100.0,16.6276,16.6721,16.6276,16.6721,14100.0
2011-05-09 10:10:00,18.7,18.71,18.68,18.69,18200.0,16.6721,16.6811,16.6543,16.6632,18200.0
2011-05-09 10:15:00,18.69,18.72,18.66,18.66,57600.0,16.6632,16.69,16.6365,16.6365,57600.0
2011-05-09 10:20:00,18.66,18.69,18.64,18.69,43600.0,16.6365,16.6632,16.6187,16.6632,43600.0
2011-05-09 10:25:00,18.68,18.71,18.66,18.66,41500.0,16.6543,16.6811,16.6365,16.6365,41500.0
2011-05-09 10:30:00,18.66,18.67,18.64,18.66,10500.0,16.6365,16.6454,16.6187,16.6365,10500.0
2011-05-09 10:35:00,18.67,18.67,18.63,18.64,12200.0,16.6454,16.6454,16.6097,16.6187,12200.0
2011-05-09 10:40:00,18.63,18.65,18.62,18.65,22200.0,16.6097,16.6276,16.6008,16.6276,22200.0
2011-05-09 10:45:00,18.66,18.66,18.63,18.66,10400.0,16.6365,16.6365,16.6097,16.6365,10400.0
2011-05-09 10:50:00,18.66,18.71,18.66,18.71,28000.0,16.6365,16.6811,16.6365,16.6811,28000.0
2011-05-09 10:55:00,18.72,18.72,18.68,18.68,10100.0,16.69,16.69,16.6543,16.6543,10100.0
2011-05-09 11:00:00,18.68,18.71,18.68,18.69,15400.0,16.6543,16.6811,16.6543,16.6632,15400.0
2011-05-09 11:05:00,18.69,18.7,18.68,18.7,26600.0,16.6632,16.6721,16.6543,16.6721,26600.0
2011-05-09 11:10:00,18.69,18.7,18.69,18.69,19800.0,16.6632,16.6721,16.6632,16.6632,19800.0
2011-05-09 11:15:00,18.68,18.7,18.67,18.69,16500.0,16.6543,16.6721,16.6454,16.6632,16500.0
2011-05-09 11:20:00,18.69,18.7,18.67,18.67,9200.0,16.6632,16.6721,16.6454,16.6454,9200.0
2011-05-09 11:25:00,18.67,18.68,18.66,18.68,6400.0,16.6454,16.6543,16.6365,16.6543,6400.0
2011-05-09 11:30:00,18.68,18.69,18.67,18.68,6700.0,16.6543,16.6632,16.6454,16.6543,6700.0
2011-05-09 11:35:00,18.69,18.69,18.68,18.68,1800.0,16.6632,16.6632,16.6543,16.6543,1800.0
2011-05-09 11:40:00,18.69,18.69,18.66,18.66,15400.0,16.6632,16.6632,16.6365,16.6365,15400.0
2011-05-09 11:45:00,18.66,18.7,18.66,18.69,11600.0,16.6365,16.6721,16.6365,16.6632,11600.0
2011-05-09 11:50:00,18.69,18.73,18.69,18.72,22000.0,16.6632,16.6989,16.6632,16.69,22000.0
2011-05-09 11:55:00,18.72,18.74,18.72,18.74,5900.0,16.69,16.7078,16.69,16.7078,5900.0
2011-05-09 12:00:00,18.73,18.76,18.73,18.75,12800.0,16.6989,16.7256,16.6989,16.7167,12800.0
2011-05-09 12:05:00,18.76,18.78,18.75,18.76,6400.0,16.7256,16.7435,16.7167,16.7256,6400.0
2011-05-09 12:10:00,18.77,18.8,18.76,18.79,32800.0,16.7346,16.7613,16.7256,16.7524,32800.0
2011-05-09 12:15:00,18.79,18.82,18.79,18.79,20200.0,16.7524,16.7791,16.7524,16.7524,20200.0
2011-05-09 12:20:00,18.79,18.79,18.78,18.78,19900.0,16.7524,16.7524,16.7435,16.7435,19900.0
2011-05-09 12:25:00,18.77,18.78,18.76,18.76,3500.0,16.7346,16.7435,16.7256,16.7256,3500.0
2011-05-09 12:30:00,18.76,18.78,18.76,18.77,8400.0,16.7256,16.7435,16.7256,16.7346,8400.0
2011-05-09 12:35:00,18.77,18.79,18.77,18.78,6300.0,16.7346,16.7524,16.7346,16.7435,6300.0
2011-05-09 12:40:00,18.78,18.79,18.77,18.77,18400.0,16.7435,16.7524,16.7346,16.7346,18400.0
2011-05-09 12:45:00,18.77,18.78,18.76,18.78,7700.0,16.7346,16.7435,16.7256,16.7435,7700.0
2011-05-09 12:50:00,18.78,18.78,18.75,18.75,16100.0,16.7435,16.7435,16.7167,16.7167,16100.0
2011-05-09 12:55:00,18.75,18.75,18.74,18.74,3600.0,16.7167,16.7167,16.7078,16.7078,3600.0
2011-05-09 13:00:00,18.74,18.76,18.74,18.76,13100.0,16.7078,16.7256,16.7078,16.7256,13100.0
2011-05-09 13:05:00,18.77,18.77,18.75,18.76,16400.0,16.7346,16.7346,16.7167,16.7256,16400.0
2011-05-09 13:10:00,18.76,18.77,18.76,18.76,7600.0,16.7256,16.7346,16.7256,16.7256,7600.0
2011-05-09 13:15:00,18.76,18.76,18.75,18.75,8400.0,16.7256,16.7256,16.7167,16.7167,8400.0
2011-05-09 13:20:00,18.75,18.76,18.74,18.75,5600.0,16.7167,16.7256,16.7078,16.7167,5600.0
2011-05-09 13:25:00,18.75,18.77,18.74,18.76,11100.0,16.7167,16.7346,16.7078,16.7256,11100.0
2011-05-09 13:30:00,18.76,18.78,18.75,18.77,32900.0,16.7256,16.7435,16.7167,16.7346,32900.0
2011-05-09 13:35:00,18.77,18.77,18.77,18.77,3800.0,16.7346,16.7346,16.7346,16.7346,3800.0
2011-05-09 13:40:00,18.77,18.77,18.76,18.77,3900.0,16.7346,16.7346,16.7256,16.7346,3900.0
2011-05-09 13:45:00,18.77,18.78,18.77,18.78,6900.0,16.7346,16.7435,16.7346,16.7435,6900.0
2011-05-09 13:50:00,18.78,18.78,18.77,18.77,1900.0,16.7435,16.7435,16.7346,16.7346,1900.0
2011-05-09 13:55:00,18.78,18.78,18.77,18.78,1500.0,16.7435,16.7435,16.7346,16.7435,1500.0
2011-05-09 14:00:00,18.78,18.78,18.75,18.75,11900.0,16.7435,16.7435,16.7167,16.7167,11900.0
2011-05-09 14:05:00,18.75,18.76,18.75,18.76,13300.0,16.7167,16.7256,16.7167,16.7256,13300.0
2011-05-09 14:10:00,18.76,18.76,18.75,18.75,3800.0,16.7256,16.7256,16.7167,16.7167,3800.0
2011-05-09 14:15:00,18.75,18.76,18.74,18.75,6300.0,16.7167,16.7256,16.7078,16.7167,6300.0
2011-05-09 14:20:00,18.75,18.75,18.73,18.74,33000.0,16.7167,16.7167,16.6989,16.7078,33000.0
2011-05-09 14:25:00,18.73,18.74,18.73,18.74,15900.0,16.6989,16.7078,16.6989,16.7078,15900.0
2011-05-09 14:30:00,18.73,18.75,18.73,18.75,4400.0,16.6989,16.7167,16.6989,16.7167,4400.0
2011-05-09 14:35:00,18.76,18.77,18.75,18.77,6300.0,16.7256,16.7346,16.7167,16.7346,6300.0
2011-05-09 14:40:00,18.77,18.79,18.77,18.77,47000.0,16.7346,16.7524,16.7346,16.7346,47000.0
2011-05-09 14:45:00,18.76,18.76,18.73,18.73,30700.0,16.7256,16.7256,16.6989,16.6989,30700.0
2011-05-09 14:50:00,18.73,18.74,18.71,18.71,3800.0,16.6989,16.7078,16.6811,16.6811,3800.0
2011-05-09 14:55:00,18.72,18.74,18.71,18.73,65300.0,16.69,16.7078,16.6811,16.6989,65300.0
2011-05-09 15:00:00,18.74,18.76,18.73,18.76,10800.0,16.7078,16.7256,16.6989,16.7256,10800.0
2011-05-09 15:05:00,18.75,18.75,18.73,18.73,5000.0,16.7167,16.7167,16.6989,16.6989,5000.0
2011-05-09 15:10:00,18.75,18.75,18.73,18.73,13600.0,16.7167,16.7167,16.6989,16.6989,13600.0
2011-05-09 15:15:00,18.74,18.75,18.73,18.74,6800.0,16.7078,16.7167,16.6989,16.7078,6800.0
2011-05-09 15:20:00,18.74,18.75,18.74,18.75,30500.0,16.7078,16.7167,16.7078,16.7167,30500.0
2011-05-09 15:25:00,18.75,18.76,18.73,18.73,13900.0,16.7167,16.7256,16.6989,16.6989,13900.0
2011-05-09 15:30:00,18.73,18.75,18.72,18.73,13700.0,16.6989,16.7167,16.69,16.6989,13700.0
2011-05-09 15:35:00,18.72,18.74,18.72,18.74,21900.0,16.69,16.7078,16.69,16.7078,21900.0
2011-05-09 15:40:00,18.73,18.73,18.71,18.73,23500.0,16.6989,16.6989,16.6811,16.6989,23500.0
2011-05-09 15:45:00,18.72,18.75,18.72,18.74,61900.0,16.69,16.7167,16.69,16.7078,61900.0
2011-05-09 15:50:00,18.74,18.75,18.73,18.73,56700.0,16.7078,16.7167,16.6989,16.6989,56700.0
2011-05-09 15:55:00,18.73,18.74,18.72,18.72,157300.0,16.6989,16.7078,16.69,16.69,157300.0
2011-05-10 09:30:00,18.8,18.81,18.77,18.81,24800.0,16.7613,16.7702,16.7346,16.7702,24800.0
2011-05-10 09:35:00,18.81,18.81,18.77,18.77,36900.0,16.7702,16.7702,16.7346,16.7346,36900.0
2011-05-10 09:40:00,18.77,18.79,18.76,18.79,10500.0,16.7346,16.7524,16.7256,16.7524,10500.0
2011-05-10 09:45:00,18.79,18.8,18.76,18.79,26100.0,16.7524,16.7613,16.7256,16.7524,26100.0
2011-05-10 09:50:00,18.8,18.8,18.77,18.79,17000.0,16.7613,16.7613,16.7346,16.7524,17000.0
2011-05-10 09:55:00,18.79,18.82,18.78,18.82,14800.0,16.7524,16.7791,16.7435,16.7791,14800.0
2011-05-10 10:00:00,18.82,18.84,18.8,18.81,49500.0,16.7791,16.797,16.7613,16.7702,49500.0
2011-05-10 10:05:00,18.81,18.82,18.81,18.82,12600.0,16.7702,16.7791,16.7702,16.7791,12600.0
2011-05-10 10:10:00,18.83,18.85,18.82,18.84,17900.0,16.788,16.8059,16.7791,16.797,17900.0
2011-05-10 10:15:00,18.84,18.84,18.82,18.83,24700.0,16.797,16.797,16.7791,16.788,24700.0
2011-05-10 10:20:00,18.83,18.88,18.82,18.85,29700.0,16.788,16.8326,16.7791,16.8059,29700.0
2011-05-10 10:25:00,18.85,18.86,18.84,18.85,18600.0,16.8059,16.8148,16.797,16.8059,18600.0
2011-05-10 10:30:00,18.85,18.88,18.85,18.87,8000.0,16.8059,16.8326,16.8059,16.8237,8000.0
2011-05-10 10:35:00,18.88,18.89,18.87,18.87,20300.0,16.8326,16.8415,16.8237,16.8237,20300.0
2011-05-10 10:40:00,18.87,18.87,18.85,18.87,6400.0,16.8237,16.8237,16.8059,16.8237,6400.0
2011-05-10 10:45:00,18.87,18.87,18.85,18.87,45800.0,16.8237,16.8237,16.8059,16.8237,45800.0
2011-05-10 10:50:00,18.87,18.89,18.87,18.88,84800.0,16.8237,16.8415,16.8237,16.8326,84800.0
2011-05-10 10:55:00,18.88,18.89,18.87,18.88,73900.0,16.8326,16.8415,16.8237,16.8326,73900.0
2011-05-10 11:00:00,18.87,18.89,18.87,18.87,26700.0,16.8237,16.8415,16.8237,16.8237,26700.0
2011-05-10 11:05:00,18.88,18.89,18.87,18.89,63600.0,16.8326,16.8415,16.8237,16.8415,63600.0
2011-05-10 11:10:00,18.89,18.9,18.88,18.89,32700.0,16.8415,16.8505,16.8326,16.8415,32700.0
2011-05-10 11:15:00,18.89,18.89,18.85,18.86,20400.0,16.8415,16.8415,16.8059,16.8148,20400.0
2011-05-10 11:20:00,18.86,18.87,18.83,18.83,52300.0,16.8148,16.8237,16.788,16.788,52300.0
2011-05-10 11:25:00,18.84,18.85,18.83,18.84,18200.0,16.797,16.8059,16.788,16.797,18200.0
2011-05-10 11:30:00,18.85,18.86,18.84,18.85,10800.0,16.8059,16.8148,16.797,16.8059,10800.0
2011-05-10 11:35:00,18.85,18.86,18.84,18.84,9000.0,16.8059,16.8148,16.797,16.797,9000.0
2011-05-10 11:40:00,18.85,18.87,18.85,18.86,5700.0,16.8059,16.8237,16.8059,16.8148,5700.0
2011-05-10 11:45:00,18.87,18.88,18.87,18.88,6800.0,16.8237,16.8326,16.8237,16.8326,6800.0
2011-05-10 11:50:00,18.88,18.89,18.87,18.89,35100.0,16.8326,16.8415,16.8237,16.8415,35100.0
2011-05-10 11:55:00,18.89,18.9,18.88,18.88,6900.0,16.8415,16.8505,16.8326,16.8326,6900.0
2011-05-10 12:00:00,18.87,18.9,18.87,18.88,22700.0,16.8237,16.8505,16.8237,16.8326,22700.0
2011-05-10 12:05:00,18.88,18.89,18.88,18.89,20600.0,16.8326,16.8415,16.8326,16.8415,20600.0
2011-05-10 12:10:00,18.88,18.89,18.88,18.89,7000.0,16.8326,16.8415,16.8326,16.8415,7000.0
2011-05-10 12:15:00,18.89,18.9,18.88,18.89,19600.0,16.8415,16.8505,16.8326,16.8415,19600.0
2011-05-10 12:20:00,18.9,18.91,18.9,18.9,42500.0,16.8505,16.8594,16.8505,16.8505,42500.0
2011-05-10 12:25:00,18.9,18.91,18.88,18.9,35900.0,16.8505,16.8594,16.8326,16.8505,35900.0
2011-05-10 12:30:00,18.91,18.91,18.9,18.9,33700.0,16.8594,16.8594,16.8505,16.8505,33700.0
2011-05-10 12:35:00,18.91,18.92,18.9,18.92,7600.0,16.8594,16.8683,16.8505,16.8683,7600.0
2011-05-10 12:40:00,18.92,18.92,18.9,18.9,19800.0,16.8683,16.8683,16.8505,16.8505,19800.0
2011-05-10 12:45:00,18.91,18.93,18.91,18.93,12400.0,16.8594,16.8772,16.8594,16.8772,12400.0
2011-05-10 12:50:00,18.92,18.93,18.91,18.92,60900.0,16.8683,16.8772,16.8594,16.8683,60900.0
2011-05-10 12:55:00,18.92,18.93,18.92,18.92,5400.0,16.8683,16.8772,16.8683,16.8683,5400.0
2011-05-10 13:00:00,18.92,18.92,18.91,18.92,35700.0,16.8683,16.8683,16.8594,16.8683,35700.0
2011-05-10 13:05:00,18.92,18.92,18.91,18.92,21500.0,16.8683,16.8683,16.8594,16.8683,21500.0
2011-05-10 13:10:00,18.92,18.92,18.91,18.91,34900.0,16.8683,16.8683,16.8594,16.8594,34900.0
2011-05-10 13:15:00,18.91,18.93,18.91,18.92,3500.0,16.8594,16.8772,16.8594,16.8683,3500.0
2011-05-10 13:20:00,18.93,18.94,18.92,18.94,45300.0,16.8772,16.8861,16.8683,16.8861,45300.0
2011-05-10 13:25:00,18.93,18.94,18.93,18.94,30800.0,16.8772,16.8861,16.8772,16.8861,30800.0
2011-05-10 13:30:00,18.94,18.95,18.94,18.95,16500.0,16.8861,16.895,16.8861,16.895,16500.0
2011-05-10 13:35:00,18.95,18.96,18.95,18.96,17500.0,16.895,16.904,16.895,16.904,17500.0
2011-05-10 13:40:00,18.96,18.96,18.95,18.95,5700.0,16.904,16.904,16.895,16.895,5700.0
2011-05-10 13:45:00,18.95,18.95,18.93,18.94,37800.0,16.895,16.895,16.8772,16.8861,37800.0
2011-05-10 13:50:00,18.94,18.95,18.93,18.94,45400.0,16.8861,16.895,16.8772,16.8861,45400.0
2011-05-10 13:55:00,18.94,18.95,18.93,18.95,45600.0,16.8861,16.895,16.8772,16.895,45600.0
2011-05-10 14:00:00,18.95,18.95,18.94,18.94,18900.0,16.895,16.895,16.8861,16.8861,18900.0
2011-05-10 14:05:00,18.94,18.95,18.94,18.95,22500.0,16.8861,16.895,16.8861,16.895,22500.0
2011-05-10 14:10:00,18.96,18.96,18.95,18.96,7700.0,16.904,16.904,16.895,16.904,7700.0
2011-05-10 14:15:00,18.95,18.95,18.92,18.92,136700.0,16.895,16.895,16.8683,16.8683,136700.0
2011-05-10 14:20:00,18.92,18.92,18.9,18.9,114900.0,16.8683,16.8683,16.8505,16.8505,114900.0
2011-05-10 14:25:00,18.89,18.91,18.88,18.9,74500.0,16.8415,16.8594,16.8326,16.8505,74500.0
2011-05-10 14:30:00,18.91,18.91,18.89,18.9,30300.0,16.8594,16.8594,16.8415,16.8505,30300.0
2011-05-10 14:35:00,18.9,18.92,18.9,18.92,60200.0,16.8505,16.8683,16.8505,16.8683,60200.0
2011-05-10 14:40:00,18.93,18.94,18.92,18.94,26300.0,16.8772,16.8861,16.8683,16.8861,26300.0
2011-05-10 14:45:00,18.94,18.94,18.93,18.93,16000.0,16.8861,16.8861,16.8772,16.8772,16000.0
2011-05-10 14:50:00,18.93,18.93,18.92,18.92,3800.0,16.8772,16.8772,16.8683,16.8683,3800.0
2011-05-10 14:55:00,18.93,18.94,18.91,18.93,44200.0,16.8772,16.8861,16.8594,16.8772,44200.0
2011-05-10 15:00:00,18.94,18.94,18.92,18.94,35300.0,16.8861,16.8861,16.8683,16.8861,35300.0
2011-05-10 15:05:00,18.94,18.95,18.93,18.95,6300.0,16.8861,16.895,16.8772,16.895,6300.0
2011-05-10 15:10:00,18.95,18.95,18.94,18.95,8500.0,16.895,16.895,16.8861,16.895,8500.0
2011-05-10 15:15:00,18.94,18.96,18.94,18.95,29700.0,16.8861,16.904,16.8861,16.895,29700.0
2011-05-10 15:20:00,18.96,18.96,18.94,18.95,13100.0,16.904,16.904,16.8861,16.895,13100.0
2011-05-10 15:25:00,18.95,18.96,18.94,18.94,39800.0,16.895,16.904,16.8861,16.8861,39800.0
2011-05-10 15:30:00,18.93,18.94,18.92,18.94,56500.0,16.8772,16.8861,16.8683,16.8861,56500.0
2011-05-10 15:35:00,18.94,18.94,18.93,18.93,64000.0,16.8861,16.8861,16.8772,16.8772,64000.0
2011-05-10 15:40:00,18.93,18.95,18.92,18.95,14000.0,16.8772,16.895,16.8683,16.895,14000.0
2011-05-10 15:45:00,18.94,18.95,18.92,18.93,83500.0,16.8861,16.895,16.8683,16.8772,83500.0
2011-05-10 15:50:00,18.93,18.94,18.93,18.94,40500.0,16.8772,16.8861,16.8772,16.8861,40500.0
2011-05-10 15:55:00,18.94,18.94,18.92,18.93,174400.0,16.8861,16.8861,16.8683,16.8772,174400.0
2011-05-11 09:30:00,18.85,18.92,18.85,18.91,34500.0,16.8059,16.8683,16.8059,16.8594,34500.0
2011-05-11 09:35:00,18.89,18.91,18.88,18.9,14100.0,16.8415,16.8594,16.8326,16.8505,14100.0
2011-05-11 09:40:00,18.9,18.9,18.87,18.88,6600.0,16.8505,16.8505,16.8237,16.8326,6600.0
2011-05-11 09:45:00,18.88,18.88,18.86,18.87,12500.0,16.8326,16.8326,16.8148,16.8237,12500.0
2011-05-11 09:50:00,18.89,18.9,18.89,18.9,5800.0,16.8415,16.8505,16.8415,16.8505,5800.0
2011-05-11 09:55:00,18.89,18.89,18.86,18.88,19800.0,16.8415,16.8415,16.8148,16.8326,19800.0
2011-05-11 10:00:00,18.88,18.88,18.84,18.84,18400.0,16.8326,16.8326,16.797,16.797,18400.0
2011-05-11 10:05:00,18.83,18.84,18.82,18.82,22200.0,16.788,16.797,16.7791,16.7791,22200.0
2011-05-11 10:10:00,18.81,18.82,18.81,18.82,7300.0,16.7702,16.7791,16.7702,16.7791,7300.0
2011-05-11 10:15:00,18.82,18.85,18.82,18.83,13800.0,16.7791,16.8059,16.7791,16.788,13800.0
2011-05-11 10:20:00,18.84,18.85,18.82,18.82,26200.0,16.797,16.8059,16.7791,16.7791,26200.0
2011-05-11 10:25:00,18.82,18.82,18.8,18.81,20600.0,16.7791,16.7791,16.7613,16.7702,20600.0
2011-05-11 10:30:00,18.8,18.82,18.78,18.82,18400.0,16.7613,16.7791,16.7435,16.7791,18400.0
2011-05-11 10:35:00,18.81,18.81,18.77,18.77,21100.0,16.7702,16.7702,16.7346,16.7346,21100.0
2011-05-11 10:40:00,18.78,18.79,18.78,18.79,53500.0,16.7435,16.7524,16.7435,16.7524,53500.0
2011-05-11 10:45:00,18.79,18.79,18.76,18.76,36600.0,16.7524,16.7524,16.7256,16.7256,36600.0
2011-05-11 10:50:00,18.77,18.8,18.77,18.8,21100.0,16.7346,16.7613,16.7346,16.7613,21100.0
2011-05-11 10:55:00,18.81,18.81,18.77,18.77,31500.0,16.7702,16.7702,16.7346,16.7346,31500.0
2011-05-11 11:00:00,18.77,18.79,18.76,18.79,74800.0,16.7346,16.7524,16.7256,16.7524,74800.0
2011-05-11 11:05:00,18.79,18.8,18.79,18.8,7900.0,16.7524,16.7613,16.7524,16.7613,7900.0
2011-05-11 11:10:00,18.8,18.8,18.78,18.79,22400.0,16.7613,16.7613,16.7435,16.7524,22400.0
2011-05-11 11:15:00,18.79,18.81,18.79,18.81,22200.0,16.7524,16.7702,16.7524,16.7702,22200.0
2011-05-11 11:20:00,18.83,18.83,18.83,18.83,8000.0,16.788,16.788,16.788,16.788,8000.0
2011-05-11 11:25:00,18.84,18.84,18.83,18.83,6300.0,16.797,16.797,16.788,16.788,6300.0
2011-05-11 11:30:00,18.83,18.84,18.83,18.83,8500.0,16.788,16.797,16.788,16.788,8500.0
2011-05-11 11:35:00,18.82,18.82,18.8,18.8,20900.0,16.7791,16.7791,16.7613,16.7613,20900.0
2011-05-11 11:40:00,18.79,18.79,18.78,18.79,2300.0,16.7524,16.7524,16.7435,16.7524,2300.0
2011-05-11 11:45:00,18.78,18.79,18.77,18.77,10300.0,16.7435,16.7524,16.7346,16.7346,10300.0
2011-05-11 11:50:00,18.77,18.77,18.76,18.76,1300.0,16.7346,16.7346,16.7256,16.7256,1300.0
2011-05-11 11:55:00,18.75,18.75,18.68,18.7,81600.0,16.7167,16.7167,16.6543,16.6721,81600.0
2011-05-11 12:00:00,18.7,18.7,18.66,18.66,89500.0,16.6721,16.6721,16.6365,16.6365,89500.0
2011-05-11 12:05:00,18.66,18.67,18.66,18.66,76000.0,16.6365,16.6454,16.6365,16.6365,76000.0
2011-05-11 12:10:00,18.67,18.67,18.63,18.64,135100.0,16.6454,16.6454,16.6097,16.6187,135100.0
2011-05-11 12:15:00,18.64,18.64,18.58,18.62,295500.0,16.6187,16.6187,16.5652,16.6008,295500.0
2011-05-11 12:20:00,18.62,18.64,18.61,18.63,131700.0,16.6008,16.6187,16.5919,16.6097,131700.0
2011-05-11 12:25:00,18.62,18.64,18.62,18.62,20300.0,16.6008,16.6187,16.6008,16.6008,20300.0
2011-05-11 12:30:00,18.62,18.63,18.61,18.62,92400.0,16.6008,16.6097,16.5919,16.6008,92400.0
2011-05-11 12:35:00,18.62,18.65,18.62,18.63,36400.0,16.6008,16.6276,16.6008,16.6097,36400.0
2011-05-11 12:40:00,18.63,18.66,18.63,18.64,56500.0,16.6097,16.6365,16.6097,16.6187,56500.0
2011-05-11 12:45:00,18.64,18.64,18.62,18.62,81700.0,16.6187,16.6187,16.6008,16.6008,81700.0
2011-05-11 12:50:00,18.63,18.63,18.62,18.62,20300.0,16.6097,16.6097,16.6008,16.6008,20300.0
2011-05-11 12:55:00,18.62,18.65,18.62,18.64,39300.0,16.6008,16.6276,16.6008,16.6187,39300.0
2011-05-11 13:00:00,18.65,18.65,18.64,18.64,16700.0,16.6276,16.6276,16.6187,16.6187,16700.0
2011-05-11 13:05:00,18.64,18.64,18.63,18.63,10400.0,16.6187,16.6187,16.6097,16.6097,10400.0
2011-05-11 13:10:00,18.62,18.63,18.62,18.62,6700.0,16.6008,16.6097,16.6008,16.6008,6700.0
2011-05-11 13:15:00,18.62,18.63,18.61,18.61,120800.0,16.6008,16.6097,16.5919,16.5919,120800.0
2011-05-11 13:20:00,18.61,18.62,18.61,18.62,17200.0,16.5919,16.6008,16.5919,16.6008,17200.0
2011-05-11 13:25:00,18.63,18.63,18.59,18.59,149400.0,16.6097,16.6097,16.5741,16.5741,149400.0
2011-05-11 13:30:00,18.6,18.6,18.58,18.58,45900.0,16.583,16.583,16.5652,16.5652,45900.0
2011-05-11 13:35:00,18.57,18.59,18.54,18.59,101800.0,16.5562,16.5741,16.5295,16.5741,101800.0
2011-05-11 13:40:00,18.59,18.59,18.58,18.59,52100.0,16.5741,16.5741,16.5652,16.5741,52100.0
2011-05-11 13:45:00,18.59,18.6,18.58,18.58,53900.0,16.5741,16.583,16.5652,16.5652,53900.0
2011-05-11 13:50:00,18.58,18.59,18.58,18.58,277100.0,16.5652,16.5741,16.5652,16.5652,277100.0
2011-05-11 13:55:00,18.58,18.59,18.57,18.58,34600.0,16.5652,16.5741,16.5562,16.5652,34600.0
2011-05-11 14:00:00,18.58,18.59,18.58,18.58,34800.0,16.5652,16.5741,16.5652,16.5652,34800.0
2011-05-11 14:05:00,18.59,18.6,18.57,18.58,8700.0,16.5741,16.583,16.5562,16.5652,8700.0
2011-05-11 14:10:00,18.58,18.6,18.57,18.58,30500.0,16.5652,16.583,16.5562,16.5652,30500.0
2011-05-11 14:15:00,18.58,18.6,18.58,18.59,16200.0,16.5652,16.583,16.5652,16.5741,16200.0
2011-05-11 14:20:00,18.6,18.6,18.57,18.57,9000.0,16.583,16.583,16.5562,16.5562,9000.0
2011-05-11 14:25:00,18.57,18.59,18.57,18.59,33300.0,16.5562,16.5741,16.5562,16.5741,33300.0
2011-05-11 14:30:00,18.58,18.59,18.57,18.57,21900.0,16.5652,16.5741,16.5562,16.5562,21900.0
2011-05-11 14:35:00,18.57,18.62,18.57,18.62,27700.0,16.5562,16.6008,16.5562,16.6008,27700.0
2011-05-11 14:40:00,18.62,18.64,18.62,18.62,22800.0,16.6008,16.6187,16.6008,16.6008,22800.0
2011-05-11 14:45:00,18.62,18.64,18.61,18.62,58300.0,16.6008,16.6187,16.5919,16.6008,58300.0
2011-05-11 14:50:00,18.62,18.63,18.61,18.61,25400.0,16.6008,16.6097,16.5919,16.5919,25400.0
2011-05-11 14:55:00,18.61,18.64,18.61,18.61,30400.0,16.5919,16.6187,16.5919,16.5919,30400.0
2011-05-11 15:00:00,18.61,18.62,18.6,18.61,34200.0,16.5919,16.6008,16.583,16.5919,34200.0
2011-05-11 15:05:00,18.62,18.63,18.61,18.62,6100.0,16.6008,16.6097,16.5919,16.6008,6100.0
2011-05-11 15:10:00,18.62,18.62,18.61,18.62,35200.0,16.6008,16.6008,16.5919,16.6008,35200.0
2011-05-11 15:15:00,18.63,18.64,18.62,18.64,59600.0,16.6097,16.6187,16.6008,16.6187,59600.0
2011-05-11 15:20:00,18.65,18.69,18.65,18.68,10900.0,16.6276,16.6632,16.6276,16.6543,10900.0
2011-05-11 15:25:00,18.69,18.69,18.67,18.67,33400.0,16.6632,16.6632,16.6454,16.6454,33400.0
2011-05-11 15:30:00,18.66,18.68,18.65,18.65,59000.0,16.6365,16.6543,16.6276,16.6276,59000.0
2011-05-11 15:35:00,18.64,18.64,18.62,18.62,24500.0,16.6187,16.6187,16.6008,16.6008,24500.0
2011-05-11 15:40:00,18.62,18.64,18.62,18.63,79900.0,16.6008,16.6187,16.6008,16.6097,79900.0
2011-05-11 15:45:00,18.64,18.65,18.63,18.65,105100.0,16.6187,16.6276,16.6097,16.6276,105100.0
2011-05-11 15:50:00,18.65,18.66,18.64,18.65,117700.0,16.6276,16.6365,16.6187,16.6276,117700.0
2011-05-11 15:55:00,18.66,18.66,18.63,18.63,314300.0,16.6365,16.6365,16.6097,16.6097,314300.0
2011-05-12 09:30:00,18.54,18.61,18.5,18.54,48600.0,16.5295,16.5919,16.4938,16.5295,48600.0
2011-05-12 09:35:00,18.54,18.55,18.47,18.47,36300.0,16.5295,16.5384,16.4671,16.4671,36300.0
2011-05-12 09:40:00,18.47,18.5,18.44,18.45,40300.0,16.4671,16.4938,16.4403,16.4493,40300.0
2011-05-12 09:45:00,18.45,18.5,18.45,18.49,55300.0,16.4493,16.4938,16.4493,16.4849,55300.0
2011-05-12 09:50:00,18.48,18.52,18.48,18.5,54200.0,16.476,16.5117,16.476,16.4938,54200.0
2011-05-12 09:55:00,18.51,18.53,18.49,18.53,33200.0,16.5027,16.5206,16.4849,16.5206,33200.0
2011-05-12 10:00:00,18.53,18.57,18.53,18.54,83100.0,16.5206,16.5562,16.5206,16.5295,83100.0
2011-05-12 10:05:00,18.54,18.64,18.52,18.63,73900.0,16.5295,16.6187,16.5117,16.6097,73900.0
2011-05-12 10:10:00,18.64,18.67,18.63,18.64,72200.0,16.6187,16.6454,16.6097,16.6187,72200.0
2011-05-12 10:15:00,18.65,18.66,18.62,18.63,20600.0,16.6276,16.6365,16.6008,16.6097,20600.0
2011-05-12 10:20:00,18.64,18.65,18.61,18.64,70200.0,16.6187,16.6276,16.5919,16.6187,70200.0
2011-05-12 10:25:00,18.64,18.65,18.6,18.61,36500.0,16.6187,16.6276,16.583,16.5919,36500.0
2011-05-12 10:30:00,18.62,18.63,18.58,18.6,21700.0,16.6008,16.6097,16.5652,16.583,21700.0
2011-05-12 10:35:00,18.61,18.61,18.58,18.6,17400.0,16.5919,16.5919,16.5652,16.583,17400.0
2011-05-12 10:40:00,18.61,18.61,18.57,18.57,16700.0,16.5919,16.5919,16.5562,16.5562,16700.0
2011-05-12 10:45:00,18.58,18.6,18.57,18.6,5300.0,16.5652,16.583,16.5562,16.583,5300.0
2011-05-12 10:50:00,18.61,18.61,18.54,18.56,40000.0,16.5919,16.5919,16.5295,16.5473,40000.0
2011-05-12 10:55:00,18.56,18.57,18.55,18.56,60700.0,16.5473,16.5562,16.5384,16.5473,60700.0
2011-05-12 11:00:00,18.56,18.59,18.54,18.59,41100.0,16.5473,16.5741,16.5295,16.5741,41100.0
2011-05-12 11:05:00,18.59,18.59,18.56,18.56,56200.0,16.5741,16.5741,16.5473,16.5473,56200.0
2011-05-12 11:10:00,18.56,18.61,18.56,18.61,33900.0,16.5473,16.5919,16.5473,16.5919,33900.0
2011-05-12 11:15:00,18.62,18.64,18.6,18.64,26900.0,16.6008,16.6187,16.583,16.6187,26900.0
2011-05-12 11:20:00,18.64,18.65,18.63,18.65,2600.0,16.6187,16.6276,16.6097,16.6276,2600.0
2011-05-12 11:25:00,18.66,18.71,18.65,18.7,19600.0,16.6365,16.6811,16.6276,16.6721,19600.0
2011-05-12 11:30:00,18.71,18.72,18.71,18.71,34800.0,16.6811,16.69,16.6811,16.6811,34800.0
2011-05-12 11:35:00,18.71,18.72,18.7,18.71,9600.0,16.6811,16.69,16.6721,16.6811,9600.0
2011-05-12 11:40:00,18.73,18.74,18.72,18.72,4900.0,16.6989,16.7078,16.69,16.69,4900.0
2011-05-12 11:45:00,18.72,18.73,18.7,18.73,18800.0,16.69,16.6989,16.6721,16.6989,18800.0
2011-05-12 11:50:00,18.72,18.75,18.72,18.74,23900.0,16.69,16.7167,16.69,16.7078,23900.0
2011-05-12 11:55:00,18.73,18.73,18.71,18.71,20800.0,16.6989,16.6989,16.6811,16.6811,20800.0
2011-05-12 12:00:00,18.71,18.73,18.71,18.73,108400.0,16.6811,16.6989,16.6811,16.6989,108400.0
2011-05-12 12:05:00,18.72,18.72,18.7,18.72,96500.0,16.69,16.69,16.6721,16.69,96500.0
2011-05-12 12:10:00,18.72,18.73,18.71,18.73,61500.0,16.69,16.6989,16.6811,16.6989,61500.0
2011-05-12 12:15:00,18.72,18.73,18.71,18.72,35800.0,16.69,16.6989,16.6811,16.69,35800.0
2011-05-12 12:20:00,18.72,18.73,18.72,18.73,7200.0,16.69,16.6989,16.69,16.6989,7200.0
2011-05-12 12:25:00,18.72,18.73,18.72,18.73,32900.0,16.69,16.6989,16.69,16.6989,32900.0
2011-05-12 12:30:00,18.73,18.74,18.73,18.73,9800.0,16.6989,16.7078,16.6989,16.6989,9800.0
2011-05-12 12:35:00,18.73,18.73,18.72,18.73,13200.0,16.6989,16.6989,16.69,16.6989,13200.0
2011-05-12 12:40:00,18.72,18.73,18.69,18.69,16200.0,16.69,16.6989,16.6632,16.6632,16200.0
2011-05-12 12:45:00,18.7,18.71,18.69,18.7,14900.0,16.6721,16.6811,16.6632,16.6721,14900.0
2011-05-12 12:50:00,18.7,18.71,18.7,18.71,16700.0,16.6721,16.6811,16.6721,16.6811,16700.0
2011-05-12 12:55:00,18.71,18.75,18.71,18.74,16600.0,16.6811,16.7167,16.6811,16.7078,16600.0
2011-05-12 13:00:00,18.75,18.78,18.75,18.78,14900.0,16.7167,16.7435,16.7167,16.7435,14900.0
2011-05-12 13:05:00,18.79,18.8,18.77,18.77,23700.0,16.7524,16.7613,16.7346,16.7346,23700.0
2011-05-12 13:10:00,18.77,18.79,18.77,18.79,6400.0,16.7346,16.7524,16.7346,16.7524,6400.0
2011-05-12 13:15:00,18.79,18.81,18.79,18.79,18400.0,16.7524,16.7702,16.7524,16.7524,18400.0
2011-05-12 13:20:00,18.79,18.81,18.79,18.81,11000.0,16.7524,16.7702,16.7524,16.7702,11000.0
2011-05-12 13:25:00,18.81,18.81,18.8,18.8,2100.0,16.7702,16.7702,16.7613,16.7613,2100.0
2011-05-12 13:30:00,18.8,18.81,18.78,18.78,18200.0,16.7613,16.7702,16.7435,16.7435,18200.0
2011-05-12 13:35:00,18.79,18.8,18.78,18.79,68200.0,16.7524,16.7613,16.7435,16.7524,68200.0
2011-05-12 13:40:00,18.78,18.78,18.76,18.78,22700.0,16.7435,16.7435,16.7256,16.7435,22700.0
2011-05-12 13:45:00,18.77,18.78,18.76,18.78,12800.0,16.7346,16.7435,16.7256,16.7435,12800.0
2011-05-12 13:50:00,18.78,18.79,18.78,18.79,16300.0,16.7435,16.7524,16.7435,16.7524,16300.0
2011-05-12 13:55:00,18.79,18.8,18.77,18.78,8100.0,16.7524,16.7613,16.7346,16.7435,8100.0
2011-05-12 14:00:00,18.78,18.79,18.76,18.77,14900.0,16.7435,16.7524,16.7256,16.7346,14900.0
2011-05-12 14:05:00,18.77,18.81,18.77,18.8,18200.0,16.7346,16.7702,16.7346,16.7613,18200.0
2011-05-12 14:10:00,18.8,18.8,18.78,18.78,53900.0,16.7613,16.7613,16.7435,16.7435,53900.0
2011-05-12 14:15:00,18.78,18.8,18.76,18.77,21900.0,16.7435,16.7613,16.7256,16.7346,21900.0
2011-05-12 14:20:00,18.76,18.77,18.75,18.76,12800.0,16.7256,16.7346,16.7167,16.7256,12800.0
2011-05-12 14:25:00,18.76,18.77,18.75,18.77,18900.0,16.7256,16.7346,16.7167,16.7346,18900.0
2011-05-12 14:30:00,18.76,18.77,18.72,18.74,45100.0,16.7256,16.7346,16.69,16.7078,45100.0
2011-05-12 14:35:00,18.75,18.76,18.73,18.75,14500.0,16.7167,16.7256,16.6989,16.7167,14500.0
2011-05-12 14:40:00,18.75,18.75,18.73,18.74,10200.0,16.7167,16.7167,16.6989,16.7078,10200.0
2011-05-12 14:45:00,18.74,18.76,18.73,18.74,21000.0,16.7078,16.7256,16.6989,16.7078,21000.0
2011-05-12 14:50:00,18.74,18.75,18.71,18.71,14100.0,16.7078,16.7167,16.6811,16.6811,14100.0
2011-05-12 14:55:00,18.71,18.72,18.7,18.71,32000.0,16.6811,16.69,16.6721,16.6811,32000.0
2011-05-12 15:00:00,18.71,18.73,18.69,18.71,15700.0,16.6811,16.6989,16.6632,16.6811,15700.0
2011-05-12 15:05:00,18.71,18.74,18.71,18.73,19200.0,16.6811,16.7078,16.6811,16.6989,19200.0
2011-05-12 15:10:00,18.73,18.74,18.72,18.73,17500.0,16.6989,16.7078,16.69,16.6989,17500.0
2011-05-12 15:15:00,18.72,18.76,18.72,18.74,21900.0,16.69,16.7256,16.69,16.7078,21900.0
2011-05-12 15:20:00,18.75,18.76,18.72,18.72,12600.0,16.7167,16.7256,16.69,16.69,12600.0
2011-05-12 15:25:00,18.72,18.75,18.71,18.74,21900.0,16.69,16.7167,16.6811,16.7078,21900.0
2011-05-12 15:30:00,18.73,18.74,18.72,18.73,30400.0,16.6989,16.7078,16.69,16.6989,30400.0
2011-05-12 15:35:00,18.73,18.74,18.72,18.74,63000.0,16.6989,16.7078,16.69,16.7078,63000.0
2011-05-12 15:40:00,18.75,18.75,18.72,18.74,38100.0,16.7167,16.7167,16.69,16.7078,38100.0
2011-05-12 15:45:00,18.74,18.76,18.73,18.75,143300.0,16.7078,16.7256,16.6989,16.7167,143300.0
2011-05-12 15:50:00,18.75,18.76,18.73,18.74,79300.0,16.7167,16.7256,16.6989,16.7078,79300.0
2011-05-12 15:55:00,18.74,18.75,18.73,18.74,182800.0,16.7078,16.7167,16.6989,16.7078,182800.0
2011-05-13 09:30:00,18.78,18.79,18.75,18.76,22300.0,16.7435,16.7524,16.7167,16.7256,22300.0
2011-05-13 09:35:00,18.75,18.75,18.69,18.69,33000.0,16.7167,16.7167,16.6632,16.6632,33000.0
2011-05-13 09:40:00,18.69,18.71,18.68,18.69,31300.0,16.6632,16.6811,16.6543,16.6632,31300.0
2011-05-13 09:45:00,18.7,18.71,18.67,18.7,37700.0,16.6721,16.6811,16.6454,16.6721,37700.0
2011-05-13 09:50:00,18.69,18.71,18.68,18.7,49900.0,16.6632,16.6811,16.6543,16.6721,49900.0
2011-05-13 09:55:00,18.71,18.74,18.7,18.7,51300.0,16.6811,16.7078,16.6721,16.6721,51300.0
2011-05-13 10:00:00,18.7,18.71,18.63,18.63,38700.0,16.6721,16.6811,16.6097,16.6097,38700.0
2011-05-13 10:05:00,18.62,18.63,18.58,18.59,37300.0,16.6008,16.6097,16.5652,16.5741,37300.0
2011-05-13 10:10:00,18.59,18.64,18.59,18.64,42500.0,16.5741,16.6187,16.5741,16.6187,42500.0
2011-05-13 10:15:00,18.64,18.69,18.64,18.67,54900.0,16.6187,16.6632,16.6187,16.6454,54900.0
2011-05-13 10:20:00,18.68,18.69,18.65,18.67,36300.0,16.6543,16.6632,16.6276,16.6454,36300.0
2011-05-13 10:25:00,18.67,18.69,18.66,18.68,23500.0,16.6454,16.6632,16.6365,16.6543,23500.0
2011-05-13 10:30:00,18.67,18.7,18.67,18.7,11600.0,16.6454,16.6721,16.6454,16.6721,11600.0
2011-05-13 10:35:00,18.71,18.72,18.7,18.71,17900.0,16.6811,16.69,16.6721,16.6811,17900.0
2011-05-13 10:40:00,18.72,18.73,18.71,18.71,7900.0,16.69,16.6989,16.6811,16.6811,7900.0
2011-05-13 10:45:00,18.71,18.72,18.7,18.72,10200.0,16.6811,16.69,16.6721,16.69,10200.0
2011-05-13 10:50:00,18.72,18.72,18.69,18.71,11100.0,16.69,16.69,16.6632,16.6811,11100.0
2011-05-13 10:55:00,18.7,18.71,18.68,18.68,10200.0,16.6721,16.6811,16.6543,16.6543,10200.0
2011-05-13 11:00:00,18.67,18.68,18.64,18.65,20000.0,16.6454,16.6543,16.6187,16.6276,20000.0
2011-05-13 11:05:00,18.65,18.67,18.64,18.66,25400.0,16.6276,16.6454,16.6187,16.6365,25400.0
2011-05-13 11:10:00,18.66,18.68,18.65,18.68,23500.0,16.6365,16.6543,16.6276,16.6543,23500.0
2011-05-13 11:15:00,18.67,18.69,18.63,18.63,16400.0,16.6454,16.6632,16.6097,16.6097,16400.0
2011-05-13 11:20:00,18.63,18.63,18.6,18.61,21400.0,16.6097,16.6097,16.583,16.5919,21400.0
2011-05-13 11:25:00,18.61,18.63,18.6,18.62,19300.0,16.5919,16.6097,16.583,16.6008,19300.0
2011-05-13 11:30:00,18.61,18.63,18.6,18.62,5200.0,16.5919,16.6097,16.583,16.6008,5200.0
2011-05-13 11:35:00,18.62,18.64,18.61,18.61,9800.0,16.6008,16.6187,16.5919,16.5919,9800.0
2011-05-13 11:40:00,18.62,18.64,18.62,18.63,10400.0,16.6008,16.6187,16.6008,16.6097,10400.0
2011-05-13 11:45:00,18.62,18.65,18.6,18.63,15400.0,16.6008,16.6276,16.583,16.6097,15400.0
2011-05-13 11:50:00,18.64,18.65,18.62,18.63,26000.0,16.6187,16.6276,16.6008,16.6097,26000.0
2011-05-13 11:55:00,18.63,18.64,18.59,18.61,34000.0,16.6097,16.6187,16.5741,16.5919,34000.0
2011-05-13 12:00:00,18.61,18.62,18.6,18.6,68100.0,16.5919,16.6008,16.583,16.583,68100.0
2011-05-13 12:05:00,18.6,18.61,18.57,18.57,104000.0,16.583,16.5919,16.5562,16.5562,104000.0
2011-05-13 12:10:00,18.57,18.59,18.53,18.53,62600.0,16.5562,16.5741,16.5206,16.5206,62600.0
2011-05-13 12:15:00,18.53,18.55,18.53,18.54,48300.0,16.5206,16.5384,16.5206,16.5295,48300.0
2011-05-13 12:20:00,18.54,18.57,18.53,18.54,45600.0,16.5295,16.5562,16.5206,16.5295,45600.0
2011-05-13 12:25:00,18.54,18.57,18.53,18.57,18100.0,16.5295,16.5562,16.5206,16.5562,18100.0
2011-05-13 12:30:00,18.56,18.58,18.56,18.58,12700.0,16.5473,16.5652,16.5473,16.5652,12700.0
2011-05-13 12:35:00,18.57,18.59,18.57,18.57,8900.0,16.5562,16.5741,16.5562,16.5562,8900.0
2011-05-13 12:40:00,18.57,18.59,18.57,18.58,13900.0,16.5562,16.5741,16.5562,16.5652,13900.0
2011-05-13 12:45:00,18.59,18.6,18.57,18.59,15300.0,16.5741,16.583,16.5562,16.5741,15300.0
2011-05-13 12:50:00,18.59,18.6,18.58,18.58,14600.0,16.5741,16.583,16.5652,16.5652,14600.0
2011-05-13 12:55:00,18.58,18.6,18.57,18.57,20900.0,16.5652,16.583,16.5562,16.5562,20900.0
2011-05-13 13:00:00,18.58,18.59,18.56,18.57,13900.0,16.5652,16.5741,16.5473,16.5562,13900.0
2011-05-13 13:05:00,18.57,18.58,18.56,18.57,6200.0,16.5562,16.5652,16.5473,16.5562,6200.0
2011-05-13 13:10:00,18.58,18.59,18.56,18.58,8500.0,16.5652,16.5741,16.5473,16.5652,8500.0
2011-05-13 13:15:00,18.57,18.58,18.57,18.57,19500.0,16.5562,16.5652,16.5562,16.5562,19500.0
2011-05-13 13:20:00,18.57,18.58,18.57,18.57,5000.0,16.5562,16.5652,16.5562,16.5562,5000.0
2011-05-13 13:25:00,18.57,18.57,18.55,18.56,17500.0,16.5562,16.5562,16.5384,16.5473,17500.0
2011-05-13 13:30:00,18.56,18.56,18.55,18.56,46500.0,16.5473,16.5473,16.5384,16.5473,46500.0
2011-05-13 13:35:00,18.55,18.56,18.54,18.55,9300.0,16.5384,16.5473,16.5295,16.5384,9300.0
2011-05-13 13:40:00,18.55,18.55,18.54,18.55,27000.0,16.5384,16.5384,16.5295,16.5384,27000.0
2011-05-13 13:45:00,18.54,18.55,18.54,18.55,3000.0,16.5295,16.5384,16.5295,16.5384,3000.0
2011-05-13 13:50:00,18.55,18.55,18.54,18.54,20400.0,16.5384,16.5384,16.5295,16.5295,20400.0
2011-05-13 13:55:00,18.54,18.55,18.53,18.54,8300.0,16.5295,16.5384,16.5206,16.5295,8300.0
2011-05-13 14:00:00,18.53,18.54,18.53,18.54,8200.0,16.5206,16.5295,16.5206,16.5295,8200.0
2011-05-13 14:05:00,18.53,18.55,18.53,18.55,14600.0,16.5206,16.5384,16.5206,16.5384,14600.0
2011-05-13 14:10:00,18.55,18.57,18.55,18.57,12100.0,16.5384,16.5562,16.5384,16.5562,12100.0
2011-05-13 14:15:00,18.57,18.58,18.56,18.57,18400.0,16.5562,16.5652,16.5473,16.5562,18400.0
2011-05-13 14:20:00,18.57,18.6,18.57,18.59,16900.0,16.5562,16.583,16.5562,16.5741,16900.0
2011-05-13 14:25:00,18.6,18.6,18.57,18.58,15500.0,16.583,16.583,16.5562,16.5652,15500.0
2011-05-13 14:30:00,18.57,18.6,18.57,18.57,17300.0,16.5562,16.583,16.5562,16.5562,17300.0
2011-05-13 14:35:00,18.57,18.58,18.56,18.57,11800.0,16.5562,16.5652,16.5473,16.5562,11800.0
2011-05-13 14:40:00,18.57,18.58,18.57,18.57,5600.0,16.5562,16.5652,16.5562,16.5562,5600.0
2011-05-13 14:45:00,18.57,18.59,18.56,18.58,61800.0,16.5562,16.5741,16.5473,16.5652,61800.0
2011-05-13 14:50:00,18.57,18.59,18.57,18.57,13100.0,16.5562,16.5741,16.5562,16.5562,13100.0
2011-05-13 14:55:00,18.56,18.57,18.54,18.55,15400.0,16.5473,16.5562,16.5295,16.5384,15400.0
2011-05-13 15:00:00,18.55,18.55,18.54,18.54,19400.0,16.5384,16.5384,16.5295,16.5295,19400.0
2011-05-13 15:05:00,18.54,18.57,18.54,18.56,48200.0,16.5295,16.5562,16.5295,16.5473,48200.0
2011-05-13 15:10:00,18.56,18.57,18.55,18.56,28200.0,16.5473,16.5562,16.5384,16.5473,28200.0
2011-05-13 15:15:00,18.56,18.56,18.55,18.55,16200.0,16.5473,16.5473,16.5384,16.5384,16200.0
2011-05-13 15:20:00,18.54,18.56,18.54,18.55,17800.0,16.5295,16.5473,16.5295,16.5384,17800.0
2011-05-13 15:25:00,18.55,18.55,18.53,18.54,60800.0,16.5384,16.5384,16.5206,16.5295,60800.0
2011-05-13 15:30:00,18.54,18.55,18.54,18.55,70300.0,16.5295,16.5384,16.5295,16.5384,70300.0
2011-05-13 15:35:00,18.55,18.57,18.54,18.55,29700.0,16.5384,16.5562,16.5295,16.5384,29700.0
2011-05-13 15:40:00,18.55,18.56,18.54,18.55,10100.0,16.5384,16.5473,16.5295,16.5384,10100.0
2011-05-13 15:45:00,18.55,18.56,18.54,18.55,121000.0,16.5384,16.5473,16.5295,16.5384,121000.0
2011-05-13 15:50:00,18.54,18.55,18.53,18.55,140100.0,16.5295,16.5384,16.5206,16.5384,140100.0
2011-05-13 15:55:00,18.54,18.56,18.54,18.55,265600.0,16.5295,16.5473,16.5295,16.5384,265600.0
2011-05-16 09:30:00,18.46,18.46,18.39,18.42,35700.0,16.4582,16.4582,16.3958,16.4225,35700.0
2011-05-16 09:35:00,18.42,18.5,18.42,18.5,61400.0,16.4225,16.4938,16.4225,16.4938,61400.0
2011-05-16 09:40:00,18.5,18.51,18.49,18.49,41000.0,16.4938,16.5027,16.4849,16.4849,41000.0
2011-05-16 09:45:00,18.49,18.49,18.43,18.43,26700.0,16.4849,16.4849,16.4314,16.4314,26700.0
2011-05-16 09:50:00,18.44,18.45,18.41,18.44,39600.0,16.4403,16.4493,16.4136,16.4403,39600.0
2011-05-16 09:55:00,18.45,18.45,18.4,18.43,44600.0,16.4493,16.4493,16.4047,16.4314,44600.0
2011-05-16 10:00:00,18.42,18.48,18.42,18.47,28600.0,16.4225,16.476,16.4225,16.4671,28600.0
2011-05-16 10:05:00,18.46,18.5,18.45,18.47,30800.0,16.4582,16.4938,16.4493,16.4671,30800.0
2011-05-16 10:10:00,18.47,18.48,18.45,18.45,33000.0,16.4671,16.476,16.4493,16.4493,33000.0
2011-05-16 10:15:00,18.45,18.48,18.44,18.48,45700.0,16.4493,16.476,16.4403,16.476,45700.0
2011-05-16 10:20:00,18.48,18.51,18.47,18.48,71000.0,16.476,16.5027,16.4671,16.476,71000.0
2011-05-16 10:25:00,18.48,18.52,18.48,18.49,32600.0,16.476,16.5117,16.476,16.4849,32600.0
2011-05-16 10:30:00,18.5,18.51,18.49,18.5,9700.0,16.4938,16.5027,16.4849,16.4938,9700.0
2011-05-16 10:35:00,18.5,18.53,18.5,18.51,25700.0,16.4938,16.5206,16.4938,16.5027,25700.0
2011-05-16 10:40:00,18.51,18.54,18.5,18.53,24800.0,16.5027,16.5295,16.4938,16.5206,24800.0
2011-05-16 10:45:00,18.54,18.54,18.52,18.52,18100.0,16.5295,16.5295,16.5117,16.5117,18100.0
2011-05-16 10:50:00,18.52,18.53,18.51,18.51,16700.0,16.5117,16.5206,16.5027,16.5027,16700.0
2011-05-16 10:55:00,18.51,18.52,18.49,18.52,26900.0,16.5027,16.5117,16.4849,16.5117,26900.0
2011-05-16 11:00:00,18.52,18.56,18.51,18.56,27700.0,16.5117,16.5473,16.5027,16.5473,27700.0
2011-05-16 11:05:00,18.56,18.56,18.53,18.53,21100.0,16.5473,16.5473,16.5206,16.5206,21100.0
2011-05-16 11:10:00,18.53,18.55,18.53,18.53,33100.0,16.5206,16.5384,16.5206,16.5206,33100.0
2011-05-16 11:15:00,18.53,18.54,18.52,18.54,18800.0,16.5206,16.5295,16.5117,16.5295,18800.0
2011-05-16 11:20:00,18.53,18.55,18.53,18.54,5700.0,16.5206,16.5384,16.5206,16.5295,5700.0
2011-05-16 11:25:00,18.54,18.54,18.52,18.54,6700.0,16.5295,16.5295,16.5117,16.5295,6700.0
2011-05-16 11:30:00,18.54,18.55,18.53,18.55,15600.0,16.5295,16.5384,16.5206,16.5384,15600.0
2011-05-16 11:35:00,18.55,18.55,18.54,18.55,6600.0,16.5384,16.5384,16.5295,16.5384,6600.0
2011-05-16 11:40:00,18.55,18.56,18.51,18.51,25200.0,16.5384,16.5473,16.5027,16.5027,25200.0
2011-05-16 11:45:00,18.5,18.5,18.49,18.49,5400.0,16.4938,16.4938,16.4849,16.4849,5400.0
2011-05-16 11:50:00,18.49,18.5,18.47,18.47,10200.0,16.4849,16.4938,16.4671,16.4671,10200.0
2011-05-16 11:55:00,18.47,18.49,18.47,18.49,28300.0,16.4671,16.4849,16.4671,16.4849,28300.0
2011-05-16 12:00:00,18.49,18.49,18.48,18.48,8300.0,16.4849,16.4849,16.476,16.476,8300.0
2011-05-16 12:05:00,18.47,18.47,18.43,18.44,206200.0,16.4671,16.4671,16.4314,16.4403,206200.0
2011-05-16 12:10:00,18.43,18.45,18.43,18.44,344000.0,16.4314,16.4493,16.4314,16.4403,344000.0
2011-05-16 12:15:00,18.44,18.47,18.44,18.47,98700.0,16.4403,16.4671,16.4403,16.4671,98700.0
2011-05-16 12:20:00,18.47,18.48,18.47,18.47,62500.0,16.4671,16.476,16.4671,16.4671,62500.0
2011-05-16 12:25:00,18.47,18.48,18.46,18.48,19200.0,16.4671,16.476,16.4582,16.476,19200.0
2011-05-16 12:30:00,18.48,18.5,18.48,18.49,4600.0,16.476,16.4938,16.476,16.4849,4600.0
2011-05-16 12:35:00,18.5,18.51,18.47,18.5,28900.0,16.4938,16.5027,16.4671,16.4938,28900.0
2011-05-16 12:40:00,18.51,18.51,18.48,18.48,20800.0,16.5027,16.5027,16.476,16.476,20800.0
2011-05-16 12:45:00,18.48,18.48,18.47,18.48,5100.0,16.476,16.476,16.4671,16.476,5100.0
2011-05-16 12:50:00,18.47,18.47,18.44,18.45,15400.0,16.4671,16.4671,16.4403,16.4493,15400.0
2011-05-16 12:55:00,18.45,18.45,18.44,18.44,22200.0,16.4493,16.4493,16.4403,16.4403,22200.0
2011-05-16 13:00:00,18.44,18.44,18.43,18.44,34600.0,16.4403,16.4403,16.4314,16.4403,34600.0
2011-05-16 13:05:00,18.45,18.45,18.43,18.43,10500.0,16.4493,16.4493,16.4314,16.4314,10500.0
2011-05-16 13:10:00,18.44,18.45,18.43,18.45,5400.0,16.4403,16.4493,16.4314,16.4493,5400.0
2011-05-16 13:15:00,18.45,18.47,18.44,18.46,9900.0,16.4493,16.4671,16.4403,16.4582,9900.0
2011-05-16 13:20:00,18.47,18.47,18.45,18.46,14600.0,16.4671,16.4671,16.4493,16.4582,14600.0
2011-05-16 13:25:00,18.46,18.46,18.45,18.46,2800.0,16.4582,16.4582,16.4493,16.4582,2800.0
2011-05-16 13:30:00,18.46,18.48,18.45,18.47,5700.0,16.4582,16.476,16.4493,16.4671,5700.0
2011-05-16 13:35:00,18.47,18.48,18.47,18.48,2900.0,16.4671,16.476,16.4671,16.476,2900.0
2011-05-16 13:40:00,18.48,18.49,18.47,18.49,5400.0,16.476,16.4849,16.4671,16.4849,5400.0
2011-05-16 13:45:00,18.5,18.5,18.48,18.49,2000.0,16.4938,16.4938,16.476,16.4849,2000.0
2011-05-16 13:50:00,18.49,18.49,18.47,18.47,14500.0,16.4849,16.4849,16.4671,16.4671,14500.0
2011-05-16 13:55:00,18.47,18.48,18.46,18.46,10700.0,16.4671,16.476,16.4582,16.4582,10700.0
2011-05-16 14:00:00,18.46,18.47,18.45,18.46,25500.0,16.4582,16.4671,16.4493,16.4582,25500.0
2011-05-16 14:05:00,18.46,18.51,18.46,18.51,17800.0,16.4582,16.5027,16.4582,16.5027,17800.0
2011-05-16 14:10:00,18.5,18.51,18.49,18.49,31900.0,16.4938,16.5027,16.4849,16.4849,31900.0
2011-05-16 14:15:00,18.49,18.51,18.47,18.48,27100.0,16.4849,16.5027,16.4671,16.476,27100.0
2011-05-16 14:20:00,18.49,18.49,18.45,18.46,38200.0,16.4849,16.4849,16.4493,16.4582,38200.0
2011-05-16 14:25:00,18.46,18.46,18.44,18.44,23500.0,16.4582,16.4582,16.4403,16.4403,23500.0
2011-05-16 14:30:00,18.44,18.47,18.44,18.44,41300.0,16.4403,16.4671,16.4403,16.4403,41300.0
2011-05-16 14:35:00,18.44,18.44,18.41,18.43,58400.0,16.4403,16.4403,16.4136,16.4314,58400.0
2011-05-16 14:40:00,18.43,18.44,18.41,18.43,70000.0,16.4314,16.4403,16.4136,16.4314,70000.0
2011-05-16 14:45:00,18.43,18.45,18.42,18.44,23900.0,16.4314,16.4493,16.4225,16.4403,23900.0
2011-05-16 14:50:00,18.45,18.45,18.42,18.42,17800.0,16.4493,16.4493,16.4225,16.4225,17800.0
2011-05-16 14:55:00,18.41,18.44,18.41,18.43,12900.0,16.4136,16.4403,16.4136,16.4314,12900.0
2011-05-16 15:00:00,18.44,18.46,18.43,18.46,23900.0,16.4403,16.4582,16.4314,16.4582,23900.0
2011-05-16 15:05:00,18.45,18.47,18.44,18.44,27200.0,16.4493,16.4671,16.4403,16.4403,27200.0
2011-05-16 15:10:00,18.44,18.45,18.41,18.42,28500.0,16.4403,16.4493,16.4136,16.4225,28500.0
2011-05-16 15:15:00,18.42,18.43,18.41,18.41,34500.0,16.4225,16.4314,16.4136,16.4136,34500.0
2011-05-16 15:20:00,18.41,18.42,18.4,18.4,56500.0,16.4136,16.4225,16.4047,16.4047,56500.0
2011-05-16 15:25:00,18.41,18.41,18.39,18.39,56300.0,16.4136,16.4136,16.3958,16.3958,56300.0
2011-05-16 15:30:00,18.39,18.41,18.39,18.41,35800.0,16.3958,16.4136,16.3958,16.4136,35800.0
2011-05-16 15:35:00,18.41,18.41,18.38,18.38,88000.0,16.4136,16.4136,16.3868,16.3868,88000.0
2011-05-16 15:40:00,18.38,18.38,18.35,18.36,81200.0,16.3868,16.3868,16.3601,16.369,81200.0
2011-05-16 15:45:00,18.36,18.36,18.33,18.36,200800.0,16.369,16.369,16.3423,16.369,200800.0
2011-05-16 15:50:00,18.35,18.37,18.35,18.37,64500.0,16.3601,16.3779,16.3601,16.3779,64500.0
2011-05-16 15:55:00,18.37,18.37,18.35,18.36,361300.0,16.3779,16.3779,16.3601,16.369,361300.0
2011-05-17 09:30:00,18.25,18.29,18.19,18.27,52400.0,16.2709,16.3066,16.2175,16.2888,52400.0
2011-05-17 09:35:00,18.27,18.31,18.26,18.28,243900.0,16.2888,16.3244,16.2799,16.2977,243900.0
2011-05-17 09:40:00,18.27,18.31,18.25,18.31,56900.0,16.2888,16.3244,16.2709,16.3244,56900.0
2011-05-17 09:45:00,18.31,18.33,18.3,18.31,31900.0,16.3244,16.3423,16.3155,16.3244,31900.0
2011-05-17 09:50:00,18.31,18.32,18.29,18.31,65600.0,16.3244,16.3334,16.3066,16.3244,65600.0
2011-05-17 09:55:00,18.3,18.32,18.29,18.29,17900.0,16.3155,16.3334,16.3066,16.3066,17900.0
2011-05-17 10:00:00,18.29,18.29,18.26,18.27,47800.0,16.3066,16.3066,16.2799,16.2888,47800.0
2011-05-17 10:05:00,18.27,18.27,18.24,18.26,78000.0,16.2888,16.2888,16.262,16.2799,78000.0
2011-05-17 10:10:00,18.26,18.29,18.26,18.28,18400.0,16.2799,16.3066,16.2799,16.2977,18400.0
2011-05-17 10:15:00,18.28,18.35,18.28,18.33,74000.0,16.2977,16.3601,16.2977,16.3423,74000.0
2011-05-17 10:20:00,18.33,18.35,18.32,18.35,113500.0,16.3423,16.3601,16.3334,16.3601,113500.0
2011-05-17 10:25:00,18.35,18.37,18.35,18.37,62200.0,16.3601,16.3779,16.3601,16.3779,62200.0
2011-05-17 10:30:00,18.37,18.37,18.35,18.35,16400.0,16.3779,16.3779,16.3601,16.3601,16400.0
2011-05-17 10:35:00,18.35,18.36,18.32,18.34,15100.0,16.3601,16.369,16.3334,16.3512,15100.0
2011-05-17 10:40:00,18.34,18.34,18.32,18.33,66000.0,16.3512,16.3512,16.3334,16.3423,66000.0
2011-05-17 10:45:00,18.31,18.31,18.27,18.28,22800.0,16.3244,16.3244,16.2888,16.2977,22800.0
2011-05-17 10:50:00,18.28,18.29,18.26,18.28,23500.0,16.2977,16.3066,16.2799,16.2977,23500.0
2011-05-17 10:55:00,18.28,18.29,18.25,18.27,24000.0,16.2977,16.3066,16.2709,16.2888,24000.0
2011-05-17 11:00:00,18.26,18.27,18.23,18.24,38900.0,16.2799,16.2888,16.2531,16.262,38900.0
2011-05-17 11:05:00,18.24,18.24,18.18,18.2,42700.0,16.262,16.262,16.2085,16.2264,42700.0
2011-05-17 11:10:00,18.21,18.23,18.21,18.23,59100.0,16.2353,16.2531,16.2353,16.2531,59100.0
2011-05-17 11:15:00,18.23,18.23,18.2,18.22,42500.0,16.2531,16.2531,16.2264,16.2442,42500.0
2011-05-17 11:20:00,18.23,18.25,18.22,18.24,27300.0,16.2531,16.2709,16.2442,16.262,27300.0
2011-05-17 11:25:00,18.24,18.24,18.2,18.21,15100.0,16.262,16.262,16.2264,16.2353,15100.0
2011-05-17 11:30:00,18.21,18.22,18.17,18.17,233600.0,16.2353,16.2442,16.1996,16.1996,233600.0
2011-05-17 11:35:00,18.16,18.19,18.16,18.16,43400.0,16.1907,16.2175,16.1907,16.1907,43400.0
2011-05-17 11:40:00,18.16,18.18,18.16,18.18,15300.0,16.1907,16.2085,16.1907,16.2085,15300.0
2011-05-17 11:45:00,18.17,18.22,18.17,18.22,95500.0,16.1996,16.2442,16.1996,16.2442,95500.0
2011-05-17 11:50:00,18.22,18.22,18.18,18.18,121600.0,16.2442,16.2442,16.2085,16.2085,121600.0
2011-05-17 11:55:00,18.18,18.21,18.18,18.19,58100.0,16.2085,16.2353,16.2085,16.2175,58100.0
2011-05-17 12:00:00,18.2,18.2,18.18,18.19,18300.0,16.2264,16.2264,16.2085,16.2175,18300.0
2011-05-17 12:05:00,18.19,18.2,18.17,18.18,47800.0,16.2175,16.2264,16.1996,16.2085,47800.0
2011-05-17 12:10:00,18.19,18.22,18.19,18.21,52400.0,16.2175,16.2442,16.2175,16.2353,52400.0
2011-05-17 12:15:00,18.22,18.23,18.22,18.22,51200.0,16.2442,16.2531,16.2442,16.2442,51200.0
2011-05-17 12:20:00,18.22,18.24,18.22,18.24,14300.0,16.2442,16.262,16.2442,16.262,14300.0
2011-05-17 12:25:00,18.23,18.23,18.22,18.22,7300.0,16.2531,16.2531,16.2442,16.2442,7300.0
2011-05-17 12:30:00,18.22,18.25,18.21,18.24,62500.0,16.2442,16.2709,16.2353,16.262,62500.0
2011-05-17 12:35:00,18.24,18.25,18.23,18.24,8400.0,16.262,16.2709,16.2531,16.262,8400.0
2011-05-17 12:40:00,18.24,18.27,18.24,18.26,11700.0,16.262,16.2888,16.262,16.2799,11700.0
2011-05-17 12:45:00,18.26,18.26,18.2,18.2,5900.0,16.2799,16.2799,16.2264,16.2264,5900.0
2011-05-17 12:50:00,18.21,18.22,18.2,18.2,34100.0,16.2353,16.2442,16.2264,16.2264,34100.0
2011-05-17 12:55:00,18.2,18.2,18.18,18.2,9100.0,16.2264,16.2264,16.2085,16.2264,9100.0
2011-05-17 13:00:00,18.2,18.21,18.2,18.21,5200.0,16.2264,16.2353,16.2264,16.2353,5200.0
2011-05-17 13:05:00,18.21,18.21,18.2,18.21,21000.0,16.2353,16.2353,16.2264,16.2353,21000.0
2011-05-17 13:10:00,18.2,18.22,18.19,18.21,6500.0,16.2264,16.2442,16.2175,16.2353,6500.0
2011-05-17 13:15:00,18.22,18.23,18.22,18.22,8900.0,16.2442,16.2531,16.2442,16.2442,8900.0
2011-05-17 13:20:00,18.22,18.23,18.21,18.22,16700.0,16.2442,16.2531,16.2353,16.2442,16700.0
2011-05-17 13:25:00,18.22,18.26,18.22,18.24,12800.0,16.2442,16.2799,16.2442,16.262,12800.0
2011-05-17 13:30:00,18.24,18.25,18.23,18.23,10100.0,16.262,16.2709,16.2531,16.2531,10100.0
2011-05-17 13:35:00,18.23,18.24,18.22,18.22,13100.0,16.2531,16.262,16.2442,16.2442,13100.0
2011-05-17 13:40:00,18.23,18.23,18.22,18.22,9900.0,16.2531,16.2531,16.2442,16.2442,9900.0
2011-05-17 13:45:00,18.22,18.23,18.22,18.22,189700.0,16.2442,16.2531,16.2442,16.2442,189700.0
2011-05-17 13:50:00,18.22,18.23,18.21,18.21,27100.0,16.2442,16.2531,16.2353,16.2353,27100.0
2011-05-17 13:55:00,18.21,18.23,18.21,18.22,37000.0,16.2353,16.2531,16.2353,16.2442,37000.0
2011-05-17 14:00:00,18.22,18.27,18.22,18.25,37600.0,16.2442,16.2888,16.2442,16.2709,37600.0
2011-05-17 14:05:00,18.25,18.26,18.23,18.23,55500.0,16.2709,16.2799,16.2531,16.2531,55500.0
2011-05-17 14:10:00,18.23,18.24,18.22,18.23,48200.0,16.2531,16.262,16.2442,16.2531,48200.0
2011-05-17 14:15:00,18.23,18.24,18.23,18.23,36000.0,16.2531,16.262,16.2531,16.2531,36000.0
2011-05-17 14:20:00,18.23,18.23,18.21,18.21,24100.0,16.2531,16.2531,16.2353,16.2353,24100.0
2011-05-17 14:25:00,18.21,18.23,18.21,18.23,17000.0,16.2353,16.2531,16.2353,16.2531,17000.0
2011-05-17 14:30:00,18.22,18.23,18.21,18.22,54600.0,16.2442,16.2531,16.2353,16.2442,54600.0
2011-05-17 14:35:00,18.22,18.23,18.21,18.23,15900.0,16.2442,16.2531,16.2353,16.2531,15900.0
2011-05-17 14:40:00,18.23,18.23,18.19,18.19,15100.0,16.2531,16.2531,16.2175,16.2175,15100.0
2011-05-17 14:45:00,18.2,18.24,18.19,18.23,25500.0,16.2264,16.262,16.2175,16.2531,25500.0
2011-05-17 14:50:00,18.23,18.25,18.23,18.25,51500.0,16.2531,16.2709,16.2531,16.2709,51500.0
2011-05-17 14:55:00,18.24,18.27,18.24,18.27,67800.0,16.262,16.2888,16.262,16.2888,67800.0
2011-05-17 15:00:00,18.27,18.28,18.26,18.27,87700.0,16.2888,16.2977,16.2799,16.2888,87700.0
2011-05-17 15:05:00,18.27,18.28,18.25,18.26,62100.0,16.2888,16.2977,16.2709,16.2799,62100.0
2011-05-17 15:10:00,18.27,18.27,18.26,18.26,16100.0,16.2888,16.2888,16.2799,16.2799,16100.0
2011-05-17 15:15:00,18.26,18.26,18.23,18.25,43500.0,16.2799,16.2799,16.2531,16.2709,43500.0
2011-05-17 15:20:00,18.25,18.26,18.21,18.21,436200.0,16.2709,16.2799,16.2353,16.2353,436200.0
2011-05-17 15:25:00,18.22,18.24,18.21,18.22,39300.0,16.2442,16.262,16.2353,16.2442,39300.0
2011-05-17 15:30:00,18.21,18.24,18.21,18.23,25900.0,16.2353,16.262,16.2353,16.2531,25900.0
2011-05-17 15:35:00,18.23,18.25,18.22,18.24,428600.0,16.2531,16.2709,16.2442,16.262,428600.0
2011-05-17 15:40:00,18.24,18.24,18.22,18.22,45300.0,16.262,16.262,16.2442,16.2442,45300.0
2011-05-17 15:45:00,18.22,18.25,18.22,18.24,133200.0,16.2442,16.2709,16.2442,16.262,133200.0
2011-05-17 15:50:00,18.25,18.25,18.21,18.23,149000.0,16.2709,16.2709,16.2353,16.2531,149000.0
2011-05-17 15:55:00,18.23,18.25,18.22,18.24,184000.0,16.2531,16.2709,16.2442,16.262,184000.0
2011-05-18 09:30:00,18.27,18.29,18.21,18.27,57000.0,16.2888,16.3066,16.2353,16.2888,57000.0
2011-05-18 09:35:00,18.26,18.32,18.26,18.31,44200.0,16.2799,16.3334,16.2799,16.3244,44200.0
2011-05-18 09:40:00,18.32,18.36,18.31,18.34,12600.0,16.3334,16.369,16.3244,16.3512,12600.0
2011-05-18 09:45:00,18.34,18.37,18.33,18.36,10200.0,16.3512,16.3779,16.3423,16.369,10200.0
2011-05-18 09:50:00,18.36,18.37,18.33,18.35,23600.0,16.369,16.3779,16.3423,16.3601,23600.0
2011-05-18 09:55:00,18.34,18.34,18.3,18.31,31300.0,16.3512,16.3512,16.3155,16.3244,31300.0
2011-05-18 10:00:00,18.3,18.35,18.29,18.35,16500.0,16.3155,16.3601,16.3066,16.3601,16500.0
2011-05-18 10:05:00,18.36,18.37,18.35,18.36,9900.0,16.369,16.3779,16.3601,16.369,9900.0
2011-05-18 10:10:00,18.36,18.38,18.35,18.37,37200.0,16.369,16.3868,16.3601,16.3779,37200.0
2011-05-18 10:15:00,18.37,18.37,18.34,18.37,11300.0,16.3779,16.3779,16.3512,16.3779,11300.0
2011-05-18 10:20:00,18.37,18.38,18.36,18.38,9200.0,16.3779,16.3868,16.369,16.3868,9200.0
2011-05-18 10:25:00,18.38,18.4,18.38,18.4,75600.0,16.3868,16.4047,16.3868,16.4047,75600.0
2011-05-18 10:30:00,18.4,18.43,18.4,18.41,12100.0,16.4047,16.4314,16.4047,16.4136,12100.0
2011-05-18 10:35:00,18.41,18.41,18.4,18.41,13000.0,16.4136,16.4136,16.4047,16.4136,13000.0
2011-05-18 10:40:00,18.41,18.41,18.4,18.41,11800.0,16.4136,16.4136,16.4047,16.4136,11800.0
2011-05-18 10:45:00,18.41,18.43,18.41,18.42,5700.0,16.4136,16.4314,16.4136,16.4225,5700.0
2011-05-18 10:50:00,18.42,18.43,18.39,18.4,38400.0,16.4225,16.4314,16.3958,16.4047,38400.0
2011-05-18 10:55:00,18.39,18.4,18.38,18.4,8000.0,16.3958,16.4047,16.3868,16.4047,8000.0
2011-05-18 11:00:00,18.4,18.41,18.4,18.41,7600.0,16.4047,16.4136,16.4047,16.4136,7600.0
2011-05-18 11:05:00,18.42,18.42,18.39,18.39,6800.0,16.4225,16.4225,16.3958,16.3958,6800.0
2011-05-18 11:10:00,18.39,18.4,18.38,18.4,7000.0,16.3958,16.4047,16.3868,16.4047,7000.0
2011-05-18 11:15:00,18.39,18.39,18.37,18.39,10700.0,16.3958,16.3958,16.3779,16.3958,10700.0
2011-05-18 11:20:00,18.38,18.39,18.36,18.36,6700.0,16.3868,16.3958,16.369,16.369,6700.0
2011-05-18 11:25:00,18.36,18.37,18.36,18.36,5300.0,16.369,16.3779,16.369,16.369,5300.0
2011-05-18 11:30:00,18.36,18.37,18.36,18.37,8100.0,16.369,16.3779,16.369,16.3779,8100.0
2011-05-18 11:35:00,18.38,18.39,18.38,18.39,4100.0,16.3868,16.3958,16.3868,16.3958,4100.0
2011-05-18 11:40:00,18.38,18.39,18.38,18.38,4900.0,16.3868,16.3958,16.3868,16.3868,4900.0
2011-05-18 11:45:00,18.38,18.39,18.38,18.39,9000.0,16.3868,16.3958,16.3868,16.3958,9000.0
2011-05-18 11:50:00,18.39,18.39,18.39,18.39,5700.0,16.3958,16.3958,16.3958,16.3958,5700.0
2011-05-18 11:55:00,18.39,18.39,18.39,18.39,1600.0,16.3958,16.3958,16.3958,16.3958,1600.0
2011-05-18 12:00:00,18.4,18.41,18.4,18.41,3400.0,16.4047,16.4136,16.4047,16.4136,3400.0
2011-05-18 12:05:00,18.41,18.42,18.38,18.39,15300.0,16.4136,16.4225,16.3868,16.3958,15300.0
2011-05-18 12:10:00,18.39,18.4,18.39,18.4,7600.0,16.3958,16.4047,16.3958,16.4047,7600.0
2011-05-18 12:15:00,18.41,18.41,18.4,18.41,1400.0,16.4136,16.4136,16.4047,16.4136,1400.0
2011-05-18 12:20:00,18.41,18.41,18.4,18.4,2200.0,16.4136,16.4136,16.4047,16.4047,2200.0
2011-05-18 12:25:00,18.4,18.41,18.4,18.4,4400.0,16.4047,16.4136,16.4047,16.4047,4400.0
2011-05-18 12:30:00,18.42,18.43,18.42,18.43,4200.0,16.4225,16.4314,16.4225,16.4314,4200.0
2011-05-18 12:35:00,18.42,18.43,18.41,18.41,8900.0,16.4225,16.4314,16.4136,16.4136,8900.0
2011-05-18 12:40:00,18.41,18.42,18.41,18.42,3000.0,16.4136,16.4225,16.4136,16.4225,3000.0
2011-05-18 12:45:00,18.43,18.43,18.42,18.43,1500.0,16.4314,16.4314,16.4225,16.4314,1500.0
2011-05-18 12:50:00,18.42,18.43,18.41,18.41,7800.0,16.4225,16.4314,16.4136,16.4136,7800.0
2011-05-18 12:55:00,18.42,18.42,18.41,18.42,4800.0,16.4225,16.4225,16.4136,16.4225,4800.0
2011-05-18 13:00:00,18.42,18.44,18.41,18.44,5400.0,16.4225,16.4403,16.4136,16.4403,5400.0
2011-05-18 13:05:00,18.45,18.45,18.45,18.45,4800.0,16.4493,16.4493,16.4493,16.4493,4800.0
2011-05-18 13:10:00,18.45,18.45,18.44,18.45,2900.0,16.4493,16.4493,16.4403,16.4493,2900.0
2011-05-18 13:15:00,18.44,18.44,18.43,18.44,3300.0,16.4403,16.4403,16.4314,16.4403,3300.0
2011-05-18 13:20:00,18.44,18.45,18.44,18.45,6700.0,16.4403,16.4493,16.4403,16.4493,6700.0
2011-05-18 13:25:00,18.44,18.44,18.44,18.44,2800.0,16.4403,16.4403,16.4403,16.4403,2800.0
2011-05-18 13:30:00,18.43,18.44,18.42,18.43,4700.0,16.4314,16.4403,16.4225,16.4314,4700.0
2011-05-18 13:35:00,18.43,18.44,18.43,18.44,10400.0,16.4314,16.4403,16.4314,16.4403,10400.0
2011-05-18 13:40:00,18.44,18.45,18.43,18.45,9100.0,16.4403,16.4493,16.4314,16.4493,9100.0
2011-05-18 13:45:00,18.45,18.45,18.44,18.44,2000.0,16.4493,16.4493,16.4403,16.4403,2000.0
2011-05-18 13:50:00,18.45,18.46,18.45,18.46,7100.0,16.4493,16.4582,16.4493,16.4582,7100.0
2011-05-18 13:55:00,18.46,18.48,18.46,18.48,4600.0,16.4582,16.476,16.4582,16.476,4600.0
2011-05-18 14:00:00,18.47,18.48,18.45,18.46,45400.0,16.4671,16.476,16.4493,16.4582,45400.0
2011-05-18 14:05:00,18.47,18.5,18.46,18.5,9200.0,16.4671,16.4938,16.4582,16.4938,9200.0
2011-05-18 14:10:00,18.5,18.5,18.48,18.49,2800.0,16.4938,16.4938,16.476,16.4849,2800.0
2011-05-18 14:15:00,18.48,18.48,18.46,18.47,17700.0,16.476,16.476,16.4582,16.4671,17700.0
2011-05-18 14:20:00,18.47,18.47,18.44,18.44,9900.0,16.4671,16.4671,16.4403,16.4403,9900.0
2011-05-18 14:25:00,18.45,18.46,18.44,18.44,10900.0,16.4493,16.4582,16.4403,16.4403,10900.0
2011-05-18 14:30:00,18.45,18.46,18.45,18.45,6400.0,16.4493,16.4582,16.4493,16.4493,6400.0
2011-05-18 14:35:00,18.46,18.46,18.43,18.43,5700.0,16.4582,16.4582,16.4314,16.4314,5700.0
2011-05-18 14:40:00,18.43,18.46,18.43,18.44,14000.0,16.4314,16.4582,16.4314,16.4403,14000.0
2011-05-18 14:45:00,18.44,18.45,18.44,18.44,7800.0,16.4403,16.4493,16.4403,16.4403,7800.0
2011-05-18 14:50:00,18.45,18.45,18.44,18.45,7500.0,16.4493,16.4493,16.4403,16.4493,7500.0
2011-05-18 14:55:00,18.45,18.46,18.44,18.45,17100.0,16.4493,16.4582,16.4403,16.4493,17100.0
2011-05-18 15:00:00,18.45,18.47,18.45,18.47,5800.0,16.4493,16.4671,16.4493,16.4671,5800.0
2011-05-18 15:05:00,18.47,18.48,18.46,18.46,10000.0,16.4671,16.476,16.4582,16.4582,10000.0
2011-05-18 15:10:00,18.46,18.47,18.46,18.47,10300.0,16.4582,16.4671,16.4582,16.4671,10300.0
2011-05-18 15:15:00,18.47,18.5,18.47,18.5,6700.0,16.4671,16.4938,16.4671,16.4938,6700.0
2011-05-18 15:20:00,18.5,18.51,18.49,18.51,21800.0,16.4938,16.5027,16.4849,16.5027,21800.0
2011-05-18 15:25:00,18.5,18.52,18.5,18.52,38300.0,16.4938,16.5117,16.4938,16.5117,38300.0
2011-05-18 15:30:00,18.51,18.52,18.5,18.5,24400.0,16.5027,16.5117,16.4938,16.4938,24400.0
2011-05-18 15:35:00,18.49,18.51,18.49,18.51,36500.0,16.4849,16.5027,16.4849,16.5027,36500.0
2011-05-18 15:40:00,18.52,18.52,18.5,18.52,22300.0,16.5117,16.5117,16.4938,16.5117,22300.0
2011-05-18 15:45:00,18.53,18.54,18.51,18.52,227400.0,16.5206,16.5295,16.5027,16.5117,227400.0
2011-05-18 15:50:00,18.51,18.52,18.5,18.51,90600.0,16.5027,16.5117,16.4938,16.5027,90600.0
2011-05-18 15:55:00,18.52,18.52,18.51,18.51,234500.0,16.5117,16.5117,16.5027,16.5027,234500.0
2011-05-19 09:30:00,18.6,18.62,18.57,18.61,23400.0,16.583,16.6008,16.5562,16.5919,23400.0
2011-05-19 09:35:00,18.61,18.61,18.58,18.58,24000.0,16.5919,16.5919,16.5652,16.5652,24000.0
2011-05-19 09:40:00,18.58,18.58,18.55,18.58,16000.0,16.5652,16.5652,16.5384,16.5652,16000.0
2011-05-19 09:45:00,18.58,18.6,18.57,18.58,21400.0,16.5652,16.583,16.5562,16.5652,21400.0
2011-05-19 09:50:00,18.59,18.59,18.57,18.59,85900.0,16.5741,16.5741,16.5562,16.5741,85900.0
2011-05-19 09:55:00,18.59,18.6,18.58,18.59,25100.0,16.5741,16.583,16.5652,16.5741,25100.0
2011-05-19 10:00:00,18.59,18.59,18.5,18.57,89500.0,16.5741,16.5741,16.4938,16.5562,89500.0
2011-05-19 10:05:00,18.57,18.58,18.54,18.54,68700.0,16.5562,16.5652,16.5295,16.5295,68700.0
2011-05-19 10:10:00,18.54,18.54,18.49,18.5,50500.0,16.5295,16.5295,16.4849,16.4938,50500.0
2011-05-19 10:15:00,18.51,18.51,18.47,18.5,57000.0,16.5027,16.5027,16.4671,16.4938,57000.0
2011-05-19 10:20:00,18.51,18.52,18.5,18.5,31400.0,16.5027,16.5117,16.4938,16.4938,31400.0
2011-05-19 10:25:00,18.51,18.52,18.48,18.52,13900.0,16.5027,16.5117,16.476,16.5117,13900.0
2011-05-19 10:30:00,18.52,18.52,18.49,18.5,166900.0,16.5117,16.5117,16.4849,16.4938,166900.0
2011-05-19 10:35:00,18.5,18.51,18.5,18.5,54900.0,16.4938,16.5027,16.4938,16.4938,54900.0
2011-05-19 10:40:00,18.5,18.5,18.43,18.43,56000.0,16.4938,16.4938,16.4314,16.4314,56000.0
2011-05-19 10:45:00,18.42,18.43,18.41,18.43,10700.0,16.4225,16.4314,16.4136,16.4314,10700.0
2011-05-19 10:50:00,18.43,18.43,18.38,18.38,18200.0,16.4314,16.4314,16.3868,16.3868,18200.0
2011-05-19 10:55:00,18.37,18.37,18.36,18.37,35200.0,16.3779,16.3779,16.369,16.3779,35200.0
2011-05-19 11:00:00,18.38,18.4,18.37,18.38,118100.0,16.3868,16.4047,16.3779,16.3868,118100.0
2011-05-19 11:05:00,18.39,18.39,18.37,18.38,14400.0,16.3958,16.3958,16.3779,16.3868,14400.0
2011-05-19 11:10:00,18.37,18.38,18.36,18.38,24400.0,16.3779,16.3868,16.369,16.3868,24400.0
2011-05-19 11:15:00,18.37,18.39,18.37,18.38,7000.0,16.3779,16.3958,16.3779,16.3868,7000.0
2011-05-19 11:20:00,18.39,18.41,18.38,18.4,3700.0,16.3958,16.4136,16.3868,16.4047,3700.0
2011-05-19 11:25:00,18.4,18.41,18.39,18.4,7000.0,16.4047,16.4136,16.3958,16.4047,7000.0
2011-05-19 11:30:00,18.4,18.41,18.39,18.4,2800.0,16.4047,16.4136,16.3958,16.4047,2800.0
2011-05-19 11:35:00,18.4,18.41,18.4,18.4,6300.0,16.4047,16.4136,16.4047,16.4047,6300.0
2011-05-19 11:40:00,18.39,18.39,18.38,18.39,13100.0,16.3958,16.3958,16.3868,16.3958,13100.0
2011-05-19 11:45:00,18.4,18.4,18.39,18.39,4900.0,16.4047,16.4047,16.3958,16.3958,4900.0
2011-05-19 11:50:00,18.39,18.39,18.38,18.39,52600.0,16.3958,16.3958,16.3868,16.3958,52600.0
2011-05-19 11:55:00,18.39,18.39,18.38,18.39,28600.0,16.3958,16.3958,16.3868,16.3958,28600.0
2011-05-19 12:00:00,18.38,18.41,18.38,18.41,5700.0,16.3868,16.4136,16.3868,16.4136,5700.0
2011-05-19 12:05:00,18.41,18.47,18.41,18.46,19000.0,16.4136,16.4671,16.4136,16.4582,19000.0
2011-05-19 12:10:00,18.45,18.46,18.44,18.46,14400.0,16.4493,16.4582,16.4403,16.4582,14400.0
2011-05-19 12:15:00,18.46,18.48,18.46,18.48,35400.0,16.4582,16.476,16.4582,16.476,35400.0
2011-05-19 12:20:00,18.48,18.48,18.47,18.47,14500.0,16.476,16.476,16.4671,16.4671,14500.0
2011-05-19 12:25:00,18.48,18.51,18.47,18.51,94800.0,16.476,16.5027,16.4671,16.5027,94800.0
2011-05-19 12:30:00,18.52,18.52,18.49,18.51,15000.0,16.5117,16.5117,16.4849,16.5027,15000.0
2011-05-19 12:35:00,18.51,18.52,18.5,18.52,6900.0,16.5027,16.5117,16.4938,16.5117,6900.0
2011-05-19 12:40:00,18.52,18.52,18.5,18.5,3000.0,16.5117,16.5117,16.4938,16.4938,3000.0
2011-05-19 12:45:00,18.49,18.49,18.47,18.49,74500.0,16.4849,16.4849,16.4671,16.4849,74500.0
2011-05-19 12:50:00,18.49,18.5,18.49,18.5,11800.0,16.4849,16.4938,16.4849,16.4938,11800.0
2011-05-19 12:55:00,18.5,18.51,18.49,18.5,2800.0,16.4938,16.5027,16.4849,16.4938,2800.0
2011-05-19 13:00:00,18.5,18.5,18.5,18.5,1100.0,16.4938,16.4938,16.4938,16.4938,1100.0
2011-05-19 13:05:00,18.5,18.52,18.49,18.52,900.0,16.4938,16.5117,16.4849,16.5117,900.0
2011-05-19 13:10:00,18.52,18.52,18.51,18.52,2900.0,16.5117,16.5117,16.5027,16.5117,2900.0
2011-05-19 13:15:00,18.51,18.54,18.51,18.54,6800.0,16.5027,16.5295,16.5027,16.5295,6800.0
2011-05-19 13:20:00,18.54,18.54,18.53,18.53,1500.0,16.5295,16.5295,16.5206,16.5206,1500.0
2011-05-19 13:25:00,18.52,18.54,18.52,18.53,1400.0,16.5117,16.5295,16.5117,16.5206,1400.0
2011-05-19 13:30:00,18.54,18.54,18.54,18.54,2100.0,16.5295,16.5295,16.5295,16.5295,2100.0
2011-05-19 13:35:00,18.54,18.55,18.54,18.54,23000.0,16.5295,16.5384,16.5295,16.5295,23000.0
2011-05-19 13:40:00,18.54,18.54,18.53,18.54,9800.0,16.5295,16.5295,16.5206,16.5295,9800.0
2011-05-19 13:45:00,18.54,18.54,18.53,18.54,2600.0,16.5295,16.5295,16.5206,16.5295,2600.0
2011-05-19 13:50:00,18.53,18.54,18.53,18.53,4600.0,16.5206,16.5295,16.5206,16.5206,4600.0
2011-05-19 13:55:00,18.54,18.56,18.54,18.55,13100.0,16.5295,16.5473,16.5295,16.5384,13100.0
2011-05-19 14:00:00,18.55,18.56,18.55,18.56,6000.0,16.5384,16.5473,16.5384,16.5473,6000.0
2011-05-19 14:05:00,18.55,18.56,18.55,18.55,5000.0,16.5384,16.5473,16.5384,16.5384,5000.0
2011-05-19 14:10:00,18.55,18.55,18.53,18.54,27600.0,16.5384,16.5384,16.5206,16.5295,27600.0
2011-05-19 14:15:00,18.54,18.54,18.53,18.53,9600.0,16.5295,16.5295,16.5206,16.5206,9600.0
2011-05-19 14:20:00,18.53,18.54,18.53,18.54,7300.0,16.5206,16.5295,16.5206,16.5295,7300.0
2011-05-19 14:25:00,18.52,18.53,18.51,18.52,9800.0,16.5117,16.5206,16.5027,16.5117,9800.0
2011-05-19 14:30:00,18.52,18.52,18.51,18.52,30400.0,16.5117,16.5117,16.5027,16.5117,30400.0
2011-05-19 14:35:00,18.53,18.53,18.52,18.52,12300.0,16.5206,16.5206,16.5117,16.5117,12300.0
2011-05-19 14:40:00,18.52,18.52,18.49,18.5,14600.0,16.5117,16.5117,16.4849,16.4938,14600.0
2011-05-19 14:45:00,18.49,18.51,18.49,18.5,12400.0,16.4849,16.5027,16.4849,16.4938,12400.0
2011-05-19 14:50:00,18.5,18.53,18.5,18.5,17100.0,16.4938,16.5206,16.4938,16.4938,17100.0
2011-05-19 14:55:00,18.5,18.5,18.49,18.5,20600.0,16.4938,16.4938,16.4849,16.4938,20600.0
2011-05-19 15:00:00,18.5,18.52,18.5,18.51,11300.0,16.4938,16.5117,16.4938,16.5027,11300.0
2011-05-19 15:05:00,18.51,18.52,18.5,18.51,9100.0,16.5027,16.5117,16.4938,16.5027,9100.0
2011-05-19 15:10:00,18.5,18.51,18.5,18.5,12600.0,16.4938,16.5027,16.4938,16.4938,12600.0
2011-05-19 15:15:00,18.5,18.51,18.49,18.51,11700.0,16.4938,16.5027,16.4849,16.5027,11700.0
2011-05-19 15:20:00,18.51,18.53,18.51,18.52,12500.0,16.5027,16.5206,16.5027,16.5117,12500.0
2011-05-19 15:25:00,18.52,18.52,18.51,18.52,15100.0,16.5117,16.5117,16.5027,16.5117,15100.0
2011-05-19 15:30:00,18.52,18.53,18.5,18.51,44200.0,16.5117,16.5206,16.4938,16.5027,44200.0
2011-05-19 15:35:00,18.51,18.53,18.51,18.53,250600.0,16.5027,16.5206,16.5027,16.5206,250600.0
2011-05-19 15:40:00,18.52,18.53,18.51,18.52,27000.0,16.5117,16.5206,16.5027,16.5117,27000.0
2011-05-19 15:45:00,18.52,18.54,18.52,18.53,11500.0,16.5117,16.5295,16.5117,16.5206,11500.0
2011-05-19 15:50:00,18.54,18.54,18.53,18.54,34300.0,16.5295,16.5295,16.5206,16.5295,34300.0
2011-05-19 15:55:00,18.54,18.55,18.53,18.53,100300.0,16.5295,16.5384,16.5206,16.5206,100300.0
2011-05-20 09:30:00,18.51,18.51,18.43,18.44,18000.0,16.5027,16.5027,16.4314,16.4403,18000.0
2011-05-20 09:35:00,18.43,18.46,18.42,18.46,26700.0,16.4314,16.4582,16.4225,16.4582,26700.0
2011-05-20 09:40:00,18.47,18.47,18.45,18.46,12100.0,16.4671,16.4671,16.4493,16.4582,12100.0
2011-05-20 09:45:00,18.45,18.46,18.44,18.45,20800.0,16.4493,16.4582,16.4403,16.4493,20800.0
2011-05-20 09:50:00,18.44,18.44,18.42,18.42,25500.0,16.4403,16.4403,16.4225,16.4225,25500.0
2011-05-20 09:55:00,18.42,18.42,18.39,18.41,21700.0,16.4225,16.4225,16.3958,16.4136,21700.0
2011-05-20 10:00:00,18.41,18.41,18.37,18.4,33800.0,16.4136,16.4136,16.3779,16.4047,33800.0
2011-05-20 10:05:00,18.4,18.4,18.37,18.37,38000.0,16.4047,16.4047,16.3779,16.3779,38000.0
2011-05-20 10:10:00,18.37,18.39,18.37,18.37,39700.0,16.3779,16.3958,16.3779,16.3779,39700.0
2011-05-20 10:15:00,18.36,18.38,18.36,18.38,28200.0,16.369,16.3868,16.369,16.3868,28200.0
2011-05-20 10:20:00,18.37,18.38,18.36,18.38,67600.0,16.3779,16.3868,16.369,16.3868,67600.0
2011-05-20 10:25:00,18.38,18.41,18.38,18.4,11000.0,16.3868,16.4136,16.3868,16.4047,11000.0
2011-05-20 10:30:00,18.4,18.4,18.37,18.38,24200.0,16.4047,16.4047,16.3779,16.3868,24200.0
2011-05-20 10:35:00,18.38,18.38,18.36,18.38,23000.0,16.3868,16.3868,16.369,16.3868,23000.0
2011-05-20 10:40:00,18.38,18.38,18.35,18.36,8600.0,16.3868,16.3868,16.3601,16.369,8600.0
2011-05-20 10:45:00,18.35,18.35,18.33,18.34,54500.0,16.3601,16.3601,16.3423,16.3512,54500.0
2011-05-20 10:50:00,18.33,18.35,18.33,18.35,14700.0,16.3423,16.3601,16.3423,16.3601,14700.0
2011-05-20 10:55:00,18.35,18.35,18.33,18.34,20800.0,16.3601,16.3601,16.3423,16.3512,20800.0
2011-05-20 11:00:00,18.34,18.35,18.34,18.35,11000.0,16.3512,16.3601,16.3512,16.3601,11000.0
2011-05-20 11:05:00,18.35,18.35,18.34,18.35,9000.0,16.3601,16.3601,16.3512,16.3601,9000.0
2011-05-20 11:10:00,18.36,18.37,18.35,18.37,70400.0,16.369,16.3779,16.3601,16.3779,70400.0
2011-05-20 11:15:00,18.36,18.37,18.36,18.37,9300.0,16.369,16.3779,16.369,16.3779,9300.0
2011-05-20 11:20:00,18.36,18.37,18.36,18.36,2000.0,16.369,16.3779,16.369,16.369,2000.0
2011-05-20 11:25:00,18.36,18.36,18.35,18.36,6700.0,16.369,16.369,16.3601,16.369,6700.0
2011-05-20 11:30:00,18.36,18.39,18.36,18.39,6300.0,16.369,16.3958,16.369,16.3958,6300.0
2011-05-20 11:35:00,18.39,18.41,18.39,18.41,3700.0,16.3958,16.4136,16.3958,16.4136,3700.0
2011-05-20 11:40:00,18.41,18.41,18.39,18.39,6000.0,16.4136,16.4136,16.3958,16.3958,6000.0
2011-05-20 11:45:00,18.4,18.4,18.39,18.39,1800.0,16.4047,16.4047,16.3958,16.3958,1800.0
2011-05-20 11:50:00,18.38,18.38,18.37,18.37,6500.0,16.3868,16.3868,16.3779,16.3779,6500.0
2011-05-20 11:55:00,18.37,18.39,18.37,18.38,8700.0,16.3779,16.3958,16.3779,16.3868,8700.0
2011-05-20 12:00:00,18.38,18.4,18.38,18.4,6100.0,16.3868,16.4047,16.3868,16.4047,6100.0
2011-05-20 12:05:00,18.39,18.41,18.39,18.39,4600.0,16.3958,16.4136,16.3958,16.3958,4600.0
2011-05-20 12:10:00,18.39,18.42,18.39,18.42,11600.0,16.3958,16.4225,16.3958,16.4225,11600.0
2011-05-20 12:15:00,18.41,18.44,18.41,18.43,8200.0,16.4136,16.4403,16.4136,16.4314,8200.0
2011-05-20 12:20:00,18.43,18.45,18.43,18.45,8000.0,16.4314,16.4493,16.4314,16.4493,8000.0
2011-05-20 12:25:00,18.46,18.47,18.45,18.47,12800.0,16.4582,16.4671,16.4493,16.4671,12800.0
2011-05-20 12:30:00,18.48,18.49,18.48,18.48,40700.0,16.476,16.4849,16.476,16.476,40700.0
2011-05-20 12:35:00,18.48,18.48,18.47,18.48,4900.0,16.476,16.476,16.4671,16.476,4900.0
2011-05-20 12:40:00,18.47,18.48,18.46,18.46,3400.0,16.4671,16.476,16.4582,16.4582,3400.0
2011-05-20 12:45:00,18.46,18.46,18.46,18.46,1100.0,16.4582,16.4582,16.4582,16.4582,1100.0
2011-05-20 12:50:00,18.46,18.46,18.45,18.46,2900.0,16.4582,16.4582,16.4493,16.4582,2900.0
2011-05-20 12:55:00,18.45,18.47,18.45,18.46,25700.0,16.4493,16.4671,16.4493,16.4582,25700.0
2011-05-20 13:00:00,18.46,18.47,18.46,18.47,7900.0,16.4582,16.4671,16.4582,16.4671,7900.0
2011-05-20 13:05:00,18.47,18.49,18.47,18.48,45100.0,16.4671,16.4849,16.4671,16.476,45100.0
2011-05-20 13:10:00,18.47,18.48,18.47,18.47,1900.0,16.4671,16.476,16.4671,16.4671,1900.0
2011-05-20 13:15:00,18.46,18.48,18.46,18.48,7700.0,16.4582,16.476,16.4582,16.476,7700.0
2011-05-20 13:20:00,18.48,18.51,18.47,18.5,24900.0,16.476,16.5027,16.4671,16.4938,24900.0
2011-05-20 13:25:00,18.5,18.5,18.48,18.49,5600.0,16.4938,16.4938,16.476,16.4849,5600.0
2011-05-20 13:30:00,18.5,18.53,18.5,18.53,6300.0,16.4938,16.5206,16.4938,16.5206,6300.0
2011-05-20 13:35:00,18.53,18.54,18.52,18.54,24200.0,16.5206,16.5295,16.5117,16.5295,24200.0
2011-05-20 13:40:00,18.54,18.54,18.52,18.53,5900.0,16.5295,16.5295,16.5117,16.5206,5900.0
2011-05-20 13:45:00,18.53,18.53,18.52,18.52,7900.0,16.5206,16.5206,16.5117,16.5117,7900.0
2011-05-20 13:50:00,18.52,18.52,18.51,18.51,1500.0,16.5117,16.5117,16.5027,16.5027,1500.0
2011-05-20 13:55:00,18.51,18.53,18.5,18.53,5500.0,16.5027,16.5206,16.4938,16.5206,5500.0
2011-05-20 14:00:00,18.53,18.54,18.52,18.52,16500.0,16.5206,16.5295,16.5117,16.5117,16500.0
2011-05-20 14:05:00,18.53,18.53,18.52,18.52,13900.0,16.5206,16.5206,16.5117,16.5117,13900.0
2011-05-20 14:10:00,18.52,18.52,18.51,18.51,8500.0,16.5117,16.5117,16.5027,16.5027,8500.0
2011-05-20 14:15:00,18.51,18.52,18.51,18.52,32300.0,16.5027,16.5117,16.5027,16.5117,32300.0
2011-05-20 14:20:00,18.51,18.52,18.51,18.52,13000.0,16.5027,16.5117,16.5027,16.5117,13000.0
2011-05-20 14:25:00,18.52,18.53,18.52,18.52,1900.0,16.5117,16.5206,16.5117,16.5117,1900.0
2011-05-20 14:30:00,18.53,18.53,18.52,18.52,8400.0,16.5206,16.5206,16.5117,16.5117,8400.0
2011-05-20 14:35:00,18.51,18.52,18.51,18.52,3300.0,16.5027,16.5117,16.5027,16.5117,3300.0
2011-05-20 14:40:00,18.51,18.53,18.51,18.53,23600.0,16.5027,16.5206,16.5027,16.5206,23600.0
2011-05-20 14:45:00,18.53,18.54,18.53,18.53,25300.0,16.5206,16.5295,16.5206,16.5206,25300.0
2011-05-20 14:50:00,18.53,18.53,18.52,18.52,8700.0,16.5206,16.5206,16.5117,16.5117,8700.0
2011-05-20 14:55:00,18.52,18.52,18.48,18.49,15800.0,16.5117,16.5117,16.476,16.4849,15800.0
2011-05-20 15:00:00,18.48,18.5,18.46,18.47,61000.0,16.476,16.4938,16.4582,16.4671,61000.0
2011-05-20 15:05:00,18.47,18.49,18.47,18.48,33100.0,16.4671,16.4849,16.4671,16.476,33100.0
2011-05-20 15:10:00,18.48,18.49,18.48,18.48,3000.0,16.476,16.4849,16.476,16.476,3000.0
2011-05-20 15:15:00,18.48,18.49,18.47,18.48,47200.0,16.476,16.4849,16.4671,16.476,47200.0
2011-05-20 15:20:00,18.48,18.49,18.47,18.48,39800.0,16.476,16.4849,16.4671,16.476,39800.0
2011-05-20 15:25:00,18.48,18.49,18.48,18.48,40500.0,16.476,16.4849,16.476,16.476,40500.0
2011-05-20 15:30:00,18.48,18.5,18.47,18.5,8600.0,16.476,16.4938,16.4671,16.4938,8600.0
2011-05-20 15:35:00,18.5,18.51,18.49,18.5,35100.0,16.4938,16.5027,16.4849,16.4938,35100.0
2011-05-20 15:40:00,18.49,18.49,18.48,18.48,33400.0,16.4849,16.4849,16.476,16.476,33400.0
2011-05-20 15:45:00,18.48,18.48,18.46,18.47,28900.0,16.476,16.476,16.4582,16.4671,28900.0
2011-05-20 15:50:00,18.47,18.47,18.42,18.43,54900.0,16.4671,16.4671,16.4225,16.4314,54900.0
2011-05-20 15:55:00,18.43,18.44,18.43,18.43,141300.0,16.4314,16.4403,16.4314,16.4314,141300.0
2011-05-23 09:30:00,18.18,18.22,18.14,18.17,81800.0,16.2085,16.2442,16.1729,16.1996,81800.0
2011-05-23 09:35:00,18.17,18.19,18.17,18.19,32100.0,16.1996,16.2175,16.1996,16.2175,32100.0
2011-05-23 09:40:00,18.18,18.19,18.16,18.18,103600.0,16.2085,16.2175,16.1907,16.2085,103600.0
2011-05-23 09:45:00,18.18,18.21,18.17,18.19,181900.0,16.2085,16.2353,16.1996,16.2175,181900.0
2011-05-23 09:50:00,18.18,18.22,18.18,18.2,117500.0,16.2085,16.2442,16.2085,16.2264,117500.0
2011-05-23 09:55:00,18.21,18.27,18.2,18.26,46800.0,16.2353,16.2888,16.2264,16.2799,46800.0
2011-05-23 10:00:00,18.26,18.31,18.25,18.29,147900.0,16.2799,16.3244,16.2709,16.3066,147900.0
2011-05-23 10:05:00,18.3,18.31,18.29,18.31,37600.0,16.3155,16.3244,16.3066,16.3244,37600.0
2011-05-23 10:10:00,18.3,18.3,18.29,18.3,38600.0,16.3155,16.3155,16.3066,16.3155,38600.0
2011-05-23 10:15:00,18.3,18.3,18.28,18.28,37000.0,16.3155,16.3155,16.2977,16.2977,37000.0
2011-05-23 10:20:00,18.28,18.29,18.26,18.29,49500.0,16.2977,16.3066,16.2799,16.3066,49500.0
2011-05-23 10:25:00,18.28,18.29,18.26,18.27,55900.0,16.2977,16.3066,16.2799,16.2888,55900.0
2011-05-23 10:30:00,18.27,18.32,18.27,18.31,26700.0,16.2888,16.3334,16.2888,16.3244,26700.0
2011-05-23 10:35:00,18.31,18.32,18.3,18.3,53800.0,16.3244,16.3334,16.3155,16.3155,53800.0
2011-05-23 10:40:00,18.3,18.3,18.29,18.3,120500.0,16.3155,16.3155,16.3066,16.3155,120500.0
2011-05-23 10:45:00,18.29,18.29,18.27,18.29,49500.0,16.3066,16.3066,16.2888,16.3066,49500.0
2011-05-23 10:50:00,18.28,18.3,18.27,18.3,37500.0,16.2977,16.3155,16.2888,16.3155,37500.0
2011-05-23 10:55:00,18.3,18.32,18.28,18.28,44100.0,16.3155,16.3334,16.2977,16.2977,44100.0
2011-05-23 11:00:00,18.27,18.31,18.27,18.31,20700.0,16.2888,16.3244,16.2888,16.3244,20700.0
2011-05-23 11:05:00,18.31,18.31,18.28,18.28,22600.0,16.3244,16.3244,16.2977,16.2977,22600.0
2011-05-23 11:10:00,18.29,18.29,18.26,18.26,15600.0,16.3066,16.3066,16.2799,16.2799,15600.0
2011-05-23 11:15:00,18.26,18.27,18.24,18.26,35200.0,16.2799,16.2888,16.262,16.2799,35200.0
2011-05-23 11:20:00,18.26,18.27,18.25,18.26,70300.0,16.2799,16.2888,16.2709,16.2799,70300.0
2011-05-23 11:25:00,18.26,18.27,18.26,18.26,21100.0,16.2799,16.2888,16.2799,16.2799,21100.0
2011-05-23 11:30:00,18.27,18.27,18.24,18.24,125100.0,16.2888,16.2888,16.262,16.262,125100.0
2011-05-23 11:35:00,18.23,18.23,18.2,18.22,76800.0,16.2531,16.2531,16.2264,16.2442,76800.0
2011-05-23 11:40:00,18.21,18.21,18.2,18.21,32600.0,16.2353,16.2353,16.2264,16.2353,32600.0
2011-05-23 11:45:00,18.21,18.22,18.19,18.2,58100.0,16.2353,16.2442,16.2175,16.2264,58100.0
2011-05-23 11:50:00,18.2,18.22,18.2,18.22,11500.0,16.2264,16.2442,16.2264,16.2442,11500.0
2011-05-23 11:55:00,18.22,18.22,18.2,18.21,11000.0,16.2442,16.2442,16.2264,16.2353,11000.0
2011-05-23 12:00:00,18.21,18.22,18.2,18.2,10400.0,16.2353,16.2442,16.2264,16.2264,10400.0
2011-05-23 12:05:00,18.2,18.22,18.19,18.21,174900.0,16.2264,16.2442,16.2175,16.2353,174900.0
2011-05-23 12:10:00,18.2,18.21,18.18,18.21,40600.0,16.2264,16.2353,16.2085,16.2353,40600.0
2011-05-23 12:15:00,18.21,18.21,18.18,18.2,14000.0,16.2353,16.2353,16.2085,16.2264,14000.0
2011-05-23 12:20:00,18.2,18.21,18.2,18.2,30600.0,16.2264,16.2353,16.2264,16.2264,30600.0
2011-05-23 12:25:00,18.2,18.22,18.2,18.21,31200.0,16.2264,16.2442,16.2264,16.2353,31200.0
2011-05-23 12:30:00,18.22,18.23,18.21,18.23,5500.0,16.2442,16.2531,16.2353,16.2531,5500.0
2011-05-23 12:35:00,18.23,18.23,18.21,18.21,25100.0,16.2531,16.2531,16.2353,16.2353,25100.0
2011-05-23 12:40:00,18.21,18.22,18.2,18.2,7700.0,16.2353,16.2442,16.2264,16.2264,7700.0
2011-05-23 12:45:00,18.21,18.23,18.21,18.23,33000.0,16.2353,16.2531,16.2353,16.2531,33000.0
2011-05-23 12:50:00,18.24,18.24,18.21,18.23,16500.0,16.262,16.262,16.2353,16.2531,16500.0
2011-05-23 12:55:00,18.23,18.24,18.22,18.23,5000.0,16.2531,16.262,16.2442,16.2531,5000.0
2011-05-23 13:00:00,18.23,18.23,18.22,18.22,4500.0,16.2531,16.2531,16.2442,16.2442,4500.0
2011-05-23 13:05:00,18.22,18.22,18.21,18.22,8100.0,16.2442,16.2442,16.2353,16.2442,8100.0
2011-05-23 13:10:00,18.22,18.23,18.22,18.23,8200.0,16.2442,16.2531,16.2442,16.2531,8200.0
2011-05-23 13:15:00,18.23,18.23,18.22,18.22,5800.0,16.2531,16.2531,16.2442,16.2442,5800.0
2011-05-23 13:20:00,18.22,18.23,18.22,18.23,23300.0,16.2442,16.2531,16.2442,16.2531,23300.0
2011-05-23 13:25:00,18.24,18.24,18.22,18.22,17900.0,16.262,16.262,16.2442,16.2442,17900.0
2011-05-23 13:30:00,18.22,18.23,18.21,18.22,17700.0,16.2442,16.2531,16.2353,16.2442,17700.0
2011-05-23 13:35:00,18.23,18.24,18.22,18.23,36500.0,16.2531,16.262,16.2442,16.2531,36500.0
2011-05-23 13:40:00,18.24,18.24,18.23,18.24,24300.0,16.262,16.262,16.2531,16.262,24300.0
2011-05-23 13:45:00,18.23,18.24,18.22,18.24,36400.0,16.2531,16.262,16.2442,16.262,36400.0
2011-05-23 13:50:00,18.24,18.24,18.23,18.24,40300.0,16.262,16.262,16.2531,16.262,40300.0
2011-05-23 13:55:00,18.24,18.26,18.23,18.25,68300.0,16.262,16.2799,16.2531,16.2709,68300.0
2011-05-23 14:00:00,18.25,18.25,18.24,18.24,45400.0,16.2709,16.2709,16.262,16.262,45400.0
2011-05-23 14:05:00,18.24,18.25,18.23,18.25,26000.0,16.262,16.2709,16.2531,16.2709,26000.0
2011-05-23 14:10:00,18.25,18.27,18.25,18.26,48300.0,16.2709,16.2888,16.2709,16.2799,48300.0
2011-05-23 14:15:00,18.26,18.26,18.24,18.24,11100.0,16.2799,16.2799,16.262,16.262,11100.0
2011-05-23 14:20:00,18.24,18.25,18.23,18.23,6800.0,16.262,16.2709,16.2531,16.2531,6800.0
2011-05-23 14:25:00,18.23,18.25,18.22,18.24,59600.0,16.2531,16.2709,16.2442,16.262,59600.0
2011-05-23 14:30:00,18.24,18.26,18.24,18.26,19200.0,16.262,16.2799,16.262,16.2799,19200.0
2011-05-23 14:35:00,18.26,18.3,18.26,18.29,18200.0,16.2799,16.3155,16.2799,16.3066,18200.0
2011-05-23 14:40:00,18.28,18.29,18.27,18.27,11300.0,16.2977,16.3066,16.2888,16.2888,11300.0
2011-05-23 14:45:00,18.27,18.28,18.25,18.26,19900.0,16.2888,16.2977,16.2709,16.2799,19900.0
2011-05-23 14:50:00,18.25,18.28,18.25,18.27,15800.0,16.2709,16.2977,16.2709,16.2888,15800.0
2011-05-23 14:55:00,18.27,18.28,18.26,18.28,86000.0,16.2888,16.2977,16.2799,16.2977,86000.0
2011-05-23 15:00:00,18.28,18.29,18.27,18.29,13600.0,16.2977,16.3066,16.2888,16.3066,13600.0
2011-05-23 15:05:00,18.29,18.3,18.26,18.27,21000.0,16.3066,16.3155,16.2799,16.2888,21000.0
2011-05-23 15:10:00,18.27,18.27,18.24,18.25,69500.0,16.2888,16.2888,16.262,16.2709,69500.0
2011-05-23 15:15:00,18.25,18.25,18.24,18.25,6900.0,16.2709,16.2709,16.262,16.2709,6900.0
2011-05-23 15:20:00,18.25,18.26,18.25,18.25,11200.0,16.2709,16.2799,16.2709,16.2709,11200.0
2011-05-23 15:25:00,18.25,18.25,18.23,18.24,37700.0,16.2709,16.2709,16.2531,16.262,37700.0
2011-05-23 15:30:00,18.24,18.24,18.23,18.23,49900.0,16.262,16.262,16.2531,16.2531,49900.0
2011-05-23 15:35:00,18.23,18.23,18.21,18.22,50500.0,16.2531,16.2531,16.2353,16.2442,50500.0
2011-05-23 15:40:00,18.21,18.22,18.2,18.21,114400.0,16.2353,16.2442,16.2264,16.2353,114400.0
2011-05-23 15:45:00,18.2,18.23,18.19,18.22,252600.0,16.2264,16.2531,16.2175,16.2442,252600.0
2011-05-23 15:50:00,18.22,18.22,18.2,18.2,252700.0,16.2442,16.2442,16.2264,16.2264,252700.0
2011-05-23 15:55:00,18.2,18.21,18.19,18.19,166300.0,16.2264,16.2353,16.2175,16.2175,166300.0
2011-05-24 09:30:00,18.23,18.25,18.22,18.22,42700.0,16.2531,16.2709,16.2442,16.2442,42700.0
2011-05-24 09:35:00,18.22,18.22,18.19,18.19,21100.0,16.2442,16.2442,16.2175,16.2175,21100.0
2011-05-24 09:40:00,18.18,18.2,18.18,18.19,11600.0,16.2085,16.2264,16.2085,16.2175,11600.0
2011-05-24 09:45:00,18.19,18.21,18.17,18.17,32800.0,16.2175,16.2353,16.1996,16.1996,32800.0
2011-05-24 09:50:00,18.18,18.19,18.18,18.19,4700.0,16.2085,16.2175,16.2085,16.2175,4700.0
2011-05-24 09:55:00,18.19,18.21,18.19,18.21,19800.0,16.2175,16.2353,16.2175,16.2353,19800.0
2011-05-24 10:00:00,18.21,18.3,18.21,18.26,333300.0,16.2353,16.3155,16.2353,16.2799,333300.0
2011-05-24 10:05:00,18.26,18.29,18.26,18.28,49800.0,16.2799,16.3066,16.2799,16.2977,49800.0
2011-05-24 10:10:00,18.29,18.33,18.29,18.32,69000.0,16.3066,16.3423,16.3066,16.3334,69000.0
2011-05-24 10:15:00,18.32,18.33,18.31,18.32,65000.0,16.3334,16.3423,16.3244,16.3334,65000.0
2011-05-24 10:20:00,18.32,18.33,18.3,18.3,41900.0,16.3334,16.3423,16.3155,16.3155,41900.0
2011-05-24 10:25:00,18.31,18.31,18.25,18.26,15400.0,16.3244,16.3244,16.2709,16.2799,15400.0
2011-05-24 10:30:00,18.26,18.27,18.24,18.25,70000.0,16.2799,16.2888,16.262,16.2709,70000.0
2011-05-24 10:35:00,18.24,18.26,18.21,18.21,24900.0,16.262,16.2799,16.2353,16.2353,24900.0
2011-05-24 10:40:00,18.22,18.24,18.22,18.23,18000.0,16.2442,16.262,16.2442,16.2531,18000.0
2011-05-24 10:45:00,18.23,18.25,18.23,18.25,37900.0,16.2531,16.2709,16.2531,16.2709,37900.0
2011-05-24 10:50:00,18.25,18.25,18.22,18.23,16600.0,16.2709,16.2709,16.2442,16.2531,16600.0
2011-05-24 10:55:00,18.22,18.22,18.2,18.21,41600.0,16.2442,16.2442,16.2264,16.2353,41600.0
2011-05-24 11:00:00,18.22,18.24,18.22,18.23,21800.0,16.2442,16.262,16.2442,16.2531,21800.0
2011-05-24 11:05:00,18.24,18.24,18.23,18.24,9000.0,16.262,16.262,16.2531,16.262,9000.0
2011-05-24 11:10:00,18.24,18.24,18.21,18.23,29500.0,16.262,16.262,16.2353,16.2531,29500.0
2011-05-24 11:15:00,18.24,18.25,18.21,18.21,35000.0,16.262,16.2709,16.2353,16.2353,35000.0
2011-05-24 11:20:00,18.21,18.22,18.2,18.2,45800.0,16.2353,16.2442,16.2264,16.2264,45800.0
2011-05-24 11:25:00,18.2,18.2,18.18,18.18,17000.0,16.2264,16.2264,16.2085,16.2085,17000.0
2011-05-24 11:30:00,18.19,18.22,18.19,18.21,9300.0,16.2175,16.2442,16.2175,16.2353,9300.0
2011-05-24 11:35:00,18.21,18.22,18.19,18.19,9000.0,16.2353,16.2442,16.2175,16.2175,9000.0
2011-05-24 11:40:00,18.19,18.19,18.17,18.18,44300.0,16.2175,16.2175,16.1996,16.2085,44300.0
2011-05-24 11:45:00,18.18,18.18,18.15,18.16,55100.0,16.2085,16.2085,16.1818,16.1907,55100.0
2011-05-24 11:50:00,18.16,18.18,18.15,18.17,45300.0,16.1907,16.2085,16.1818,16.1996,45300.0
2011-05-24 11:55:00,18.17,18.17,18.16,18.16,24000.0,16.1996,16.1996,16.1907,16.1907,24000.0
2011-05-24 12:00:00,18.16,18.16,18.14,18.15,27700.0,16.1907,16.1907,16.1729,16.1818,27700.0
2011-05-24 12:05:00,18.14,18.16,18.14,18.15,5700.0,16.1729,16.1907,16.1729,16.1818,5700.0
2011-05-24 12:10:00,18.15,18.16,18.15,18.16,6800.0,16.1818,16.1907,16.1818,16.1907,6800.0
2011-05-24 12:15:00,18.16,18.16,18.14,18.15,62600.0,16.1907,16.1907,16.1729,16.1818,62600.0
2011-05-24 12:20:00,18.15,18.15,18.13,18.13,17700.0,16.1818,16.1818,16.164,16.164,17700.0
2011-05-24 12:25:00,18.13,18.14,18.12,18.13,36800.0,16.164,16.1729,16.155,16.164,36800.0
2011-05-24 12:30:00,18.12,18.13,18.1,18.11,55700.0,16.155,16.164,16.1372,16.1461,55700.0
2011-05-24 12:35:00,18.12,18.14,18.12,18.13,34100.0,16.155,16.1729,16.155,16.164,34100.0
2011-05-24 12:40:00,18.13,18.15,18.13,18.15,28700.0,16.164,16.1818,16.164,16.1818,28700.0
2011-05-24 12:45:00,18.15,18.16,18.13,18.13,26400.0,16.1818,16.1907,16.164,16.164,26400.0
2011-05-24 12:50:00,18.14,18.15,18.14,18.14,2200.0,16.1729,16.1818,16.1729,16.1729,2200.0
2011-05-24 12:55:00,18.14,18.14,18.13,18.13,3700.0,16.1729,16.1729,16.164,16.164,3700.0
2011-05-24 13:00:00,18.14,18.16,18.13,18.16,5600.0,16.1729,16.1907,16.164,16.1907,5600.0
2011-05-24 13:05:00,18.15,18.16,18.14,18.14,9400.0,16.1818,16.1907,16.1729,16.1729,9400.0
2011-05-24 13:10:00,18.14,18.14,18.13,18.13,1800.0,16.1729,16.1729,16.164,16.164,1800.0
2011-05-24 13:15:00,18.13,18.13,18.11,18.11,2500.0,16.164,16.164,16.1461,16.1461,2500.0
2011-05-24 13:20:00,18.1,18.1,18.08,18.09,8100.0,16.1372,16.1372,16.1194,16.1283,8100.0
2011-05-24 13:25:00,18.09,18.11,18.08,18.11,10300.0,16.1283,16.1461,16.1194,16.1461,10300.0
2011-05-24 13:30:00,18.1,18.1,18.07,18.07,23500.0,16.1372,16.1372,16.1105,16.1105,23500.0
2011-05-24 13:35:00,18.06,18.09,18.06,18.09,104000.0,16.1015,16.1283,16.1015,16.1283,104000.0
2011-05-24 13:40:00,18.09,18.09,18.08,18.09,32700.0,16.1283,16.1283,16.1194,16.1283,32700.0
2011-05-24 13:45:00,18.08,18.09,18.08,18.09,10500.0,16.1194,16.1283,16.1194,16.1283,10500.0
2011-05-24 13:50:00,18.09,18.13,18.08,18.13,15100.0,16.1283,16.164,16.1194,16.164,15100.0
2011-05-24 13:55:00,18.12,18.13,18.12,18.12,16800.0,16.155,16.164,16.155,16.155,16800.0
2011-05-24 14:00:00,18.12,18.12,18.12,18.12,9500.0,16.155,16.155,16.155,16.155,9500.0
2011-05-24 14:05:00,18.12,18.14,18.12,18.13,16600.0,16.155,16.1729,16.155,16.164,16600.0
2011-05-24 14:10:00,18.14,18.16,18.13,18.14,34100.0,16.1729,16.1907,16.164,16.1729,34100.0
2011-05-24 14:15:00,18.14,18.16,18.13,18.16,20900.0,16.1729,16.1907,16.164,16.1907,20900.0
2011-05-24 14:20:00,18.15,18.17,18.15,18.16,10900.0,16.1818,16.1996,16.1818,16.1907,10900.0
2011-05-24 14:25:00,18.15,18.16,18.15,18.16,10300.0,16.1818,16.1907,16.1818,16.1907,10300.0
2011-05-24 14:30:00,18.17,18.17,18.14,18.14,12000.0,16.1996,16.1996,16.1729,16.1729,12000.0
2011-05-24 14:35:00,18.15,18.15,18.14,18.14,2100.0,16.1818,16.1818,16.1729,16.1729,2100.0
2011-05-24 14:40:00,18.13,18.14,18.13,18.14,7800.0,16.164,16.1729,16.164,16.1729,7800.0
2011-05-24 14:45:00,18.14,18.16,18.14,18.15,14100.0,16.1729,16.1907,16.1729,16.1818,14100.0
2011-05-24 14:50:00,18.14,18.14,18.13,18.14,7900.0,16.1729,16.1729,16.164,16.1729,7900.0
2011-05-24 14:55:00,18.14,18.16,18.14,18.15,19100.0,16.1729,16.1907,16.1729,16.1818,19100.0
2011-05-24 15:00:00,18.15,18.18,18.15,18.18,4200.0,16.1818,16.2085,16.1818,16.2085,4200.0
2011-05-24 15:05:00,18.18,18.18,18.15,18.16,8500.0,16.2085,16.2085,16.1818,16.1907,8500.0
2011-05-24 15:10:00,18.16,18.17,18.15,18.17,35900.0,16.1907,16.1996,16.1818,16.1996,35900.0
2011-05-24 15:15:00,18.17,18.17,18.16,18.16,6900.0,16.1996,16.1996,16.1907,16.1907,6900.0
2011-05-24 15:20:00,18.17,18.18,18.16,18.17,11700.0,16.1996,16.2085,16.1907,16.1996,11700.0
2011-05-24 15:25:00,18.17,18.19,18.17,18.17,13700.0,16.1996,16.2175,16.1996,16.1996,13700.0
2011-05-24 15:30:00,18.16,18.17,18.16,18.17,4100.0,16.1907,16.1996,16.1907,16.1996,4100.0
2011-05-24 15:35:00,18.16,18.18,18.16,18.16,21300.0,16.1907,16.2085,16.1907,16.1907,21300.0
2011-05-24 15:40:00,18.16,18.17,18.15,18.16,23900.0,16.1907,16.1996,16.1818,16.1907,23900.0
2011-05-24 15:45:00,18.15,18.16,18.13,18.14,55000.0,16.1818,16.1907,16.164,16.1729,55000.0
2011-05-24 15:50:00,18.14,18.14,18.12,18.13,43800.0,16.1729,16.1729,16.155,16.164,43800.0
2011-05-24 15:55:00,18.12,18.13,18.11,18.11,183100.0,16.155,16.164,16.1461,16.1461,183100.0
2011-05-25 09:30:00,18.07,18.12,18.04,18.07,18500.0,16.1105,16.155,16.0837,16.1105,18500.0
2011-05-25 09:35:00,18.07,18.17,18.06,18.16,27100.0,16.1105,16.1996,16.1015,16.1907,27100.0
2011-05-25 09:40:00,18.17,18.21,18.17,18.2,112300.0,16.1996,16.2353,16.1996,16.2264,112300.0
2011-05-25 09:45:00,18.2,18.25,18.2,18.25,56200.0,16.2264,16.2709,16.2264,16.2709,56200.0
2011-05-25 09:50:00,18.25,18.26,18.23,18.23,32900.0,16.2709,16.2799,16.2531,16.2531,32900.0
2011-05-25 09:55:00,18.23,18.26,18.23,18.24,14300.0,16.2531,16.2799,16.2531,16.262,14300.0
2011-05-25 10:00:00,18.23,18.25,18.21,18.21,9600.0,16.2531,16.2709,16.2353,16.2353,9600.0
2011-05-25 10:05:00,18.21,18.24,18.21,18.23,16400.0,16.2353,16.262,16.2353,16.2531,16400.0
2011-05-25 10:10:00,18.22,18.22,18.18,18.21,9700.0,16.2442,16.2442,16.2085,16.2353,9700.0
2011-05-25 10:15:00,18.21,18.21,18.19,18.19,36500.0,16.2353,16.2353,16.2175,16.2175,36500.0
2011-05-25 10:20:00,18.19,18.19,18.18,18.19,12200.0,16.2175,16.2175,16.2085,16.2175,12200.0
2011-05-25 10:25:00,18.2,18.23,18.2,18.22,15300.0,16.2264,16.2531,16.2264,16.2442,15300.0
2011-05-25 10:30:00,18.21,18.24,18.21,18.23,39000.0,16.2353,16.262,16.2353,16.2531,39000.0
2011-05-25 10:35:00,18.23,18.28,18.23,18.27,29200.0,16.2531,16.2977,16.2531,16.2888,29200.0
2011-05-25 10:40:00,18.26,18.29,18.26,18.29,23600.0,16.2799,16.3066,16.2799,16.3066,23600.0
2011-05-25 10:45:00,18.29,18.3,18.28,18.28,12700.0,16.3066,16.3155,16.2977,16.2977,12700.0
2011-05-25 10:50:00,18.28,18.29,18.28,18.29,6400.0,16.2977,16.3066,16.2977,16.3066,6400.0
2011-05-25 10:55:00,18.29,18.32,18.28,18.3,16000.0,16.3066,16.3334,16.2977,16.3155,16000.0
2011-05-25 11:00:00,18.3,18.32,18.3,18.32,34800.0,16.3155,16.3334,16.3155,16.3334,34800.0
2011-05-25 11:05:00,18.33,18.35,18.32,18.32,19400.0,16.3423,16.3601,16.3334,16.3334,19400.0
2011-05-25 11:10:00,18.32,18.35,18.32,18.35,12800.0,16.3334,16.3601,16.3334,16.3601,12800.0
2011-05-25 11:15:00,18.36,18.37,18.35,18.35,4600.0,16.369,16.3779,16.3601,16.3601,4600.0
2011-05-25 11:20:00,18.35,18.36,18.35,18.35,8200.0,16.3601,16.369,16.3601,16.3601,8200.0
2011-05-25 11:25:00,18.35,18.35,18.33,18.34,15000.0,16.3601,16.3601,16.3423,16.3512,15000.0
2011-05-25 11:30:00,18.34,18.35,18.33,18.33,5100.0,16.3512,16.3601,16.3423,16.3423,5100.0
2011-05-25 11:35:00,18.33,18.35,18.32,18.35,9000.0,16.3423,16.3601,16.3334,16.3601,9000.0
2011-05-25 11:40:00,18.35,18.37,18.35,18.36,11300.0,16.3601,16.3779,16.3601,16.369,11300.0
2011-05-25 11:45:00,18.36,18.38,18.36,18.36,45400.0,16.369,16.3868,16.369,16.369,45400.0
2011-05-25 11:50:00,18.36,18.36,18.34,18.34,5700.0,16.369,16.369,16.3512,16.3512,5700.0
2011-05-25 11:55:00,18.34,18.34,18.33,18.34,7900.0,16.3512,16.3512,16.3423,16.3512,7900.0
2011-05-25 12:00:00,18.33,18.34,18.33,18.33,2700.0,16.3423,16.3512,16.3423,16.3423,2700.0
2011-05-25 12:05:00,18.34,18.34,18.32,18.33,25800.0,16.3512,16.3512,16.3334,16.3423,25800.0
2011-05-25 12:10:00,18.32,18.34,18.32,18.33,8700.0,16.3334,16.3512,16.3334,16.3423,8700.0
2011-05-25 12:15:00,18.32,18.33,18.32,18.32,26000.0,16.3334,16.3423,16.3334,16.3334,26000.0
2011-05-25 12:20:00,18.31,18.32,18.31,18.31,3800.0,16.3244,16.3334,16.3244,16.3244,3800.0
2011-05-25 12:25:00,18.31,18.32,18.31,18.31,14300.0,16.3244,16.3334,16.3244,16.3244,14300.0
2011-05-25 12:30:00,18.31,18.33,18.31,18.32,4200.0,16.3244,16.3423,16.3244,16.3334,4200.0
2011-05-25 12:35:00,18.33,18.33,18.31,18.31,33600.0,16.3423,16.3423,16.3244,16.3244,33600.0
2011-05-25 12:40:00,18.3,18.3,18.3,18.3,1700.0,16.3155,16.3155,16.3155,16.3155,1700.0
2011-05-25 12:45:00,18.3,18.3,18.29,18.29,19300.0,16.3155,16.3155,16.3066,16.3066,19300.0
2011-05-25 12:50:00,18.28,18.28,18.27,18.27,13000.0,16.2977,16.2977,16.2888,16.2888,13000.0
2011-05-25 12:55:00,18.28,18.32,18.28,18.32,20100.0,16.2977,16.3334,16.2977,16.3334,20100.0
2011-05-25 13:00:00,18.33,18.33,18.32,18.32,3400.0,16.3423,16.3423,16.3334,16.3334,3400.0
2011-05-25 13:05:00,18.31,18.32,18.31,18.32,1100.0,16.3244,16.3334,16.3244,16.3334,1100.0
2011-05-25 13:10:00,18.31,18.31,18.29,18.29,4800.0,16.3244,16.3244,16.3066,16.3066,4800.0
2011-05-25 13:15:00,18.29,18.3,18.28,18.29,4700.0,16.3066,16.3155,16.2977,16.3066,4700.0
2011-05-25 13:20:00,18.29,18.3,18.28,18.28,3800.0,16.3066,16.3155,16.2977,16.2977,3800.0
2011-05-25 13:25:00,18.27,18.27,18.26,18.26,1900.0,16.2888,16.2888,16.2799,16.2799,1900.0
2011-05-25 13:30:00,18.26,18.28,18.26,18.28,31500.0,16.2799,16.2977,16.2799,16.2977,31500.0
2011-05-25 13:35:00,18.28,18.29,18.28,18.29,27800.0,16.2977,16.3066,16.2977,16.3066,27800.0
2011-05-25 13:40:00,18.29,18.32,18.28,18.32,6500.0,16.3066,16.3334,16.2977,16.3334,6500.0
2011-05-25 13:45:00,18.32,18.33,18.31,18.31,28500.0,16.3334,16.3423,16.3244,16.3244,28500.0
2011-05-25 13:50:00,18.31,18.32,18.31,18.32,67200.0,16.3244,16.3334,16.3244,16.3334,67200.0
2011-05-25 13:55:00,18.32,18.33,18.32,18.32,2700.0,16.3334,16.3423,16.3334,16.3334,2700.0
2011-05-25 14:00:00,18.31,18.31,18.3,18.3,6300.0,16.3244,16.3244,16.3155,16.3155,6300.0
2011-05-25 14:05:00,18.3,18.31,18.3,18.3,13700.0,16.3155,16.3244,16.3155,16.3155,13700.0
2011-05-25 14:10:00,18.31,18.31,18.31,18.31,200.0,16.3244,16.3244,16.3244,16.3244,200.0
2011-05-25 14:15:00,18.31,18.32,18.31,18.32,29100.0,16.3244,16.3334,16.3244,16.3334,29100.0
2011-05-25 14:20:00,18.32,18.32,18.31,18.32,4100.0,16.3334,16.3334,16.3244,16.3334,4100.0
2011-05-25 14:25:00,18.32,18.34,18.31,18.34,3300.0,16.3334,16.3512,16.3244,16.3512,3300.0
2011-05-25 14:30:00,18.33,18.34,18.32,18.33,5600.0,16.3423,16.3512,16.3334,16.3423,5600.0
2011-05-25 14:35:00,18.32,18.32,18.32,18.32,4400.0,16.3334,16.3334,16.3334,16.3334,4400.0
2011-05-25 14:40:00,18.32,18.33,18.32,18.32,10600.0,16.3334,16.3423,16.3334,16.3334,10600.0
2011-05-25 14:45:00,18.32,18.33,18.32,18.33,500.0,16.3334,16.3423,16.3334,16.3423,500.0
2011-05-25 14:50:00,18.33,18.35,18.32,18.32,48900.0,16.3423,16.3601,16.3334,16.3334,48900.0
2011-05-25 14:55:00,18.32,18.34,18.32,18.34,13300.0,16.3334,16.3512,16.3334,16.3512,13300.0
2011-05-25 15:00:00,18.34,18.37,18.33,18.37,121400.0,16.3512,16.3779,16.3423,16.3779,121400.0
2011-05-25 15:05:00,18.37,18.39,18.36,18.38,26600.0,16.3779,16.3958,16.369,16.3868,26600.0
2011-05-25 15:10:00,18.39,18.4,18.38,18.38,60300.0,16.3958,16.4047,16.3868,16.3868,60300.0
2011-05-25 15:15:00,18.38,18.39,18.37,18.37,9500.0,16.3868,16.3958,16.3779,16.3779,9500.0
2011-05-25 15:20:00,18.37,18.37,18.36,18.36,35200.0,16.3779,16.3779,16.369,16.369,35200.0
2011-05-25 15:25:00,18.36,18.37,18.35,18.36,49400.0,16.369,16.3779,16.3601,16.369,49400.0
2011-05-25 15:30:00,18.36,18.36,18.35,18.35,32400.0,16.369,16.369,16.3601,16.3601,32400.0
2011-05-25 15:35:00,18.35,18.36,18.35,18.35,34500.0,16.3601,16.369,16.3601,16.3601,34500.0
2011-05-25 15:40:00,18.36,18.37,18.35,18.35,47400.0,16.369,16.3779,16.3601,16.3601,47400.0
2011-05-25 15:45:00,18.35,18.35,18.33,18.33,34600.0,16.3601,16.3601,16.3423,16.3423,34600.0
2011-05-25 15:50:00,18.34,18.34,18.32,18.32,32000.0,16.3512,16.3512,16.3334,16.3334,32000.0
2011-05-25 15:55:00,18.32,18.33,18.31,18.32,254400.0,16.3334,16.3423,16.3244,16.3334,254400.0
2011-05-26 09:30:00,18.24,18.27,18.23,18.26,10200.0,16.262,16.2888,16.2531,16.2799,10200.0
2011-05-26 09:35:00,18.27,18.33,18.26,18.33,20500.0,16.2888,16.3423,16.2799,16.3423,20500.0
2011-05-26 09:40:00,18.32,18.32,18.29,18.3,8900.0,16.3334,16.3334,16.3066,16.3155,8900.0
2011-05-26 09:45:00,18.3,18.3,18.28,18.29,10200.0,16.3155,16.3155,16.2977,16.3066,10200.0
2011-05-26 09:50:00,18.29,18.31,18.26,18.26,10500.0,16.3066,16.3244,16.2799,16.2799,10500.0
2011-05-26 09:55:00,18.26,18.29,18.23,18.27,16100.0,16.2799,16.3066,16.2531,16.2888,16100.0
2011-05-26 10:00:00,18.27,18.3,18.27,18.29,67600.0,16.2888,16.3155,16.2888,16.3066,67600.0
2011-05-26 10:05:00,18.3,18.32,18.28,18.3,15000.0,16.3155,16.3334,16.2977,16.3155,15000.0
2011-05-26 10:10:00,18.3,18.31,18.27,18.28,14600.0,16.3155,16.3244,16.2888,16.2977,14600.0
2011-05-26 10:15:00,18.28,18.32,18.28,18.31,34300.0,16.2977,16.3334,16.2977,16.3244,34300.0
2011-05-26 10:20:00,18.31,18.36,18.29,18.34,42800.0,16.3244,16.369,16.3066,16.3512,42800.0
2011-05-26 10:25:00,18.35,18.35,18.33,18.34,22700.0,16.3601,16.3601,16.3423,16.3512,22700.0
2011-05-26 10:30:00,18.34,18.34,18.32,18.34,12700.0,16.3512,16.3512,16.3334,16.3512,12700.0
2011-05-26 10:35:00,18.34,18.38,18.33,18.38,21700.0,16.3512,16.3868,16.3423,16.3868,21700.0
2011-05-26 10:40:00,18.37,18.38,18.36,18.38,10500.0,16.3779,16.3868,16.369,16.3868,10500.0
2011-05-26 10:45:00,18.37,18.38,18.36,18.38,30500.0,16.3779,16.3868,16.369,16.3868,30500.0
2011-05-26 10:50:00,18.38,18.38,18.32,18.32,44100.0,16.3868,16.3868,16.3334,16.3334,44100.0
2011-05-26 10:55:00,18.32,18.33,18.31,18.33,26800.0,16.3334,16.3423,16.3244,16.3423,26800.0
2011-05-26 11:00:00,18.32,18.33,18.31,18.32,17300.0,16.3334,16.3423,16.3244,16.3334,17300.0
2011-05-26 11:05:00,18.32,18.35,18.32,18.35,10600.0,16.3334,16.3601,16.3334,16.3601,10600.0
2011-05-26 11:10:00,18.35,18.36,18.34,18.35,13100.0,16.3601,16.369,16.3512,16.3601,13100.0
2011-05-26 11:15:00,18.35,18.41,18.35,18.4,10700.0,16.3601,16.4136,16.3601,16.4047,10700.0
2011-05-26 11:20:00,18.39,18.39,18.37,18.38,6700.0,16.3958,16.3958,16.3779,16.3868,6700.0
2011-05-26 11:25:00,18.38,18.41,18.38,18.4,32500.0,16.3868,16.4136,16.3868,16.4047,32500.0
2011-05-26 11:30:00,18.41,18.41,18.4,18.41,32500.0,16.4136,16.4136,16.4047,16.4136,32500.0
2011-05-26 11:35:00,18.41,18.42,18.4,18.4,35300.0,16.4136,16.4225,16.4047,16.4047,35300.0
2011-05-26 11:40:00,18.4,18.41,18.39,18.4,9400.0,16.4047,16.4136,16.3958,16.4047,9400.0
2011-05-26 11:45:00,18.4,18.41,18.4,18.4,11000.0,16.4047,16.4136,16.4047,16.4047,11000.0
2011-05-26 11:50:00,18.4,18.42,18.39,18.42,30000.0,16.4047,16.4225,16.3958,16.4225,30000.0
2011-05-26 11:55:00,18.42,18.43,18.41,18.42,3500.0,16.4225,16.4314,16.4136,16.4225,3500.0
2011-05-26 12:00:00,18.42,18.44,18.42,18.43,17500.0,16.4225,16.4403,16.4225,16.4314,17500.0
2011-05-26 12:05:00,18.42,18.42,18.41,18.41,4100.0,16.4225,16.4225,16.4136,16.4136,4100.0
2011-05-26 12:10:00,18.42,18.45,18.42,18.44,8200.0,16.4225,16.4493,16.4225,16.4403,8200.0
2011-05-26 12:15:00,18.44,18.44,18.43,18.44,62300.0,16.4403,16.4403,16.4314,16.4403,62300.0
2011-05-26 12:20:00,18.44,18.44,18.43,18.44,21000.0,16.4403,16.4403,16.4314,16.4403,21000.0
2011-05-26 12:25:00,18.44,18.47,18.44,18.47,55000.0,16.4403,16.4671,16.4403,16.4671,55000.0
2011-05-26 12:30:00,18.46,18.47,18.46,18.46,2100.0,16.4582,16.4671,16.4582,16.4582,2100.0
2011-05-26 12:35:00,18.46,18.47,18.46,18.47,3800.0,16.4582,16.4671,16.4582,16.4671,3800.0
2011-05-26 12:40:00,18.47,18.5,18.47,18.5,54700.0,16.4671,16.4938,16.4671,16.4938,54700.0
2011-05-26 12:45:00,18.5,18.52,18.5,18.52,41300.0,16.4938,16.5117,16.4938,16.5117,41300.0
2011-05-26 12:50:00,18.52,18.54,18.52,18.54,77700.0,16.5117,16.5295,16.5117,16.5295,77700.0
2011-05-26 12:55:00,18.53,18.54,18.53,18.53,6300.0,16.5206,16.5295,16.5206,16.5206,6300.0
2011-05-26 13:00:00,18.54,18.55,18.53,18.54,45900.0,16.5295,16.5384,16.5206,16.5295,45900.0
2011-05-26 13:05:00,18.55,18.55,18.54,18.55,9100.0,16.5384,16.5384,16.5295,16.5384,9100.0
2011-05-26 13:10:00,18.55,18.55,18.53,18.54,4000.0,16.5384,16.5384,16.5206,16.5295,4000.0
2011-05-26 13:15:00,18.54,18.55,18.53,18.54,80300.0,16.5295,16.5384,16.5206,16.5295,80300.0
2011-05-26 13:20:00,18.54,18.55,18.53,18.53,33300.0,16.5295,16.5384,16.5206,16.5206,33300.0
2011-05-26 13:25:00,18.54,18.54,18.53,18.53,13200.0,16.5295,16.5295,16.5206,16.5206,13200.0
2011-05-26 13:30:00,18.53,18.54,18.53,18.54,11700.0,16.5206,16.5295,16.5206,16.5295,11700.0
2011-05-26 13:35:00,18.55,18.55,18.52,18.53,81600.0,16.5384,16.5384,16.5117,16.5206,81600.0
2011-05-26 13:40:00,18.53,18.53,18.51,18.52,73400.0,16.5206,16.5206,16.5027,16.5117,73400.0
2011-05-26 13:45:00,18.52,18.53,18.51,18.52,41100.0,16.5117,16.5206,16.5027,16.5117,41100.0
2011-05-26 13:50:00,18.52,18.53,18.51,18.51,58600.0,16.5117,16.5206,16.5027,16.5027,58600.0
2011-05-26 13:55:00,18.51,18.51,18.5,18.51,18000.0,16.5027,16.5027,16.4938,16.5027,18000.0
2011-05-26 14:00:00,18.51,18.54,18.51,18.53,25800.0,16.5027,16.5295,16.5027,16.5206,25800.0
2011-05-26 14:05:00,18.53,18.54,18.53,18.53,14600.0,16.5206,16.5295,16.5206,16.5206,14600.0
2011-05-26 14:10:00,18.54,18.55,18.53,18.55,12600.0,16.5295,16.5384,16.5206,16.5384,12600.0
2011-05-26 14:15:00,18.55,18.55,18.54,18.54,41600.0,16.5384,16.5384,16.5295,16.5295,41600.0
2011-05-26 14:20:00,18.55,18.56,18.54,18.56,56100.0,16.5384,16.5473,16.5295,16.5473,56100.0
2011-05-26 14:25:00,18.56,18.59,18.56,18.58,86700.0,16.5473,16.5741,16.5473,16.5652,86700.0
2011-05-26 14:30:00,18.58,18.59,18.57,18.59,15100.0,16.5652,16.5741,16.5562,16.5741,15100.0
2011-05-26 14:35:00,18.59,18.6,18.57,18.57,128900.0,16.5741,16.583,16.5562,16.5562,128900.0
2011-05-26 14:40:00,18.57,18.57,18.56,18.56,47500.0,16.5562,16.5562,16.5473,16.5473,47500.0
2011-05-26 14:45:00,18.56,18.57,18.56,18.57,65000.0,16.5473,16.5562,16.5473,16.5562,65000.0
2011-05-26 14:50:00,18.57,18.57,18.55,18.55,46800.0,16.5562,16.5562,16.5384,16.5384,46800.0
2011-05-26 14:55:00,18.55,18.57,18.55,18.57,71200.0,16.5384,16.5562,16.5384,16.5562,71200.0
2011-05-26 15:00:00,18.57,18.57,18.56,18.57,5600.0,16.5562,16.5562,16.5473,16.5562,5600.0
2011-05-26 15:05:00,18.57,18.57,18.56,18.56,8500.0,16.5562,16.5562,16.5473,16.5473,8500.0
2011-05-26 15:10:00,18.56,18.57,18.53,18.53,10200.0,16.5473,16.5562,16.5206,16.5206,10200.0
2011-05-26 15:15:00,18.53,18.55,18.53,18.55,54200.0,16.5206,16.5384,16.5206,16.5384,54200.0
2011-05-26 15:20:00,18.55,18.57,18.54,18.57,80600.0,16.5384,16.5562,16.5295,16.5562,80600.0
2011-05-26 15:25:00,18.57,18.58,18.56,18.58,43700.0,16.5562,16.5652,16.5473,16.5652,43700.0
2011-05-26 15:30:00,18.58,18.58,18.57,18.57,51600.0,16.5652,16.5652,16.5562,16.5562,51600.0
2011-05-26 15:35:00,18.57,18.58,18.56,18.58,55400.0,16.5562,16.5652,16.5473,16.5652,55400.0
2011-05-26 15:40:00,18.58,18.59,18.57,18.58,26700.0,16.5652,16.5741,16.5562,16.5652,26700.0
2011-05-26 15:45:00,18.57,18.57,18.54,18.54,159900.0,16.5562,16.5562,16.5295,16.5295,159900.0
2011-05-26 15:50:00,18.54,18.55,18.53,18.54,169500.0,16.5295,16.5384,16.5206,16.5295,169500.0
2011-05-26 15:55:00,18.54,18.55,18.53,18.53,328000.0,16.5295,16.5384,16.5206,16.5206,328000.0
2011-05-27 09:30:00,18.63,18.63,18.57,18.62,26600.0,16.6097,16.6097,16.5562,16.6008,26600.0
2011-05-27 09:35:00,18.61,18.65,18.61,18.64,36000.0,16.5919,16.6276,16.5919,16.6187,36000.0
2011-05-27 09:40:00,18.64,18.66,18.62,18.65,82600.0,16.6187,16.6365,16.6008,16.6276,82600.0
2011-05-27 09:45:00,18.65,18.68,18.65,18.67,98100.0,16.6276,16.6543,16.6276,16.6454,98100.0
2011-05-27 09:50:00,18.68,18.68,18.65,18.67,84900.0,16.6543,16.6543,16.6276,16.6454,84900.0
2011-05-27 09:55:00,18.67,18.72,18.65,18.66,197600.0,16.6454,16.69,16.6276,16.6365,197600.0
2011-05-27 10:00:00,18.7,18.7,18.59,18.6,274800.0,16.6721,16.6721,16.5741,16.583,274800.0
2011-05-27 10:05:00,18.6,18.61,18.59,18.59,49300.0,16.583,16.5919,16.5741,16.5741,49300.0
2011-05-27 10:10:00,18.59,18.61,18.57,18.6,70900.0,16.5741,16.5919,16.5562,16.583,70900.0
2011-05-27 10:15:00,18.6,18.64,18.6,18.64,41800.0,16.583,16.6187,16.583,16.6187,41800.0
2011-05-27 10:20:00,18.64,18.65,18.63,18.65,145300.0,16.6187,16.6276,16.6097,16.6276,145300.0
2011-05-27 10:25:00,18.65,18.68,18.65,18.68,103900.0,16.6276,16.6543,16.6276,16.6543,103900.0
2011-05-27 10:30:00,18.68,18.68,18.67,18.67,70900.0,16.6543,16.6543,16.6454,16.6454,70900.0
2011-05-27 10:35:00,18.67,18.68,18.66,18.67,7400.0,16.6454,16.6543,16.6365,16.6454,7400.0
2011-05-27 10:40:00,18.67,18.69,18.67,18.69,11000.0,16.6454,16.6632,16.6454,16.6632,11000.0
2011-05-27 10:45:00,18.69,18.72,18.69,18.71,180500.0,16.6632,16.69,16.6632,16.6811,180500.0
2011-05-27 10:50:00,18.72,18.73,18.72,18.72,51900.0,16.69,16.6989,16.69,16.69,51900.0
2011-05-27 10:55:00,18.72,18.73,18.72,18.73,24200.0,16.69,16.6989,16.69,16.6989,24200.0
2011-05-27 11:00:00,18.73,18.74,18.73,18.73,5000.0,16.6989,16.7078,16.6989,16.6989,5000.0
2011-05-27 11:05:00,18.73,18.73,18.72,18.72,12800.0,16.6989,16.6989,16.69,16.69,12800.0
2011-05-27 11:10:00,18.72,18.72,18.71,18.72,7400.0,16.69,16.69,16.6811,16.69,7400.0
2011-05-27 11:15:00,18.72,18.74,18.72,18.74,4600.0,16.69,16.7078,16.69,16.7078,4600.0
2011-05-27 11:20:00,18.74,18.74,18.72,18.73,19300.0,16.7078,16.7078,16.69,16.6989,19300.0
2011-05-27 11:25:00,18.72,18.73,18.71,18.71,9000.0,16.69,16.6989,16.6811,16.6811,9000.0
2011-05-27 11:30:00,18.71,18.71,18.7,18.7,8000.0,16.6811,16.6811,16.6721,16.6721,8000.0
2011-05-27 11:35:00,18.71,18.71,18.71,18.71,6100.0,16.6811,16.6811,16.6811,16.6811,6100.0
2011-05-27 11:40:00,18.72,18.74,18.72,18.74,4300.0,16.69,16.7078,16.69,16.7078,4300.0
2011-05-27 11:45:00,18.74,18.75,18.74,18.74,16700.0,16.7078,16.7167,16.7078,16.7078,16700.0
2011-05-27 11:50:00,18.74,18.74,18.73,18.73,29700.0,16.7078,16.7078,16.6989,16.6989,29700.0
2011-05-27 11:55:00,18.73,18.73,18.72,18.72,36200.0,16.6989,16.6989,16.69,16.69,36200.0
2011-05-27 12:00:00,18.73,18.73,18.68,18.68,21700.0,16.6989,16.6989,16.6543,16.6543,21700.0
2011-05-27 12:05:00,18.69,18.69,18.68,18.69,1900.0,16.6632,16.6632,16.6543,16.6632,1900.0
2011-05-27 12:10:00,18.69,18.7,18.69,18.69,28500.0,16.6632,16.6721,16.6632,16.6632,28500.0
2011-05-27 12:15:00,18.69,18.7,18.69,18.7,11100.0,16.6632,16.6721,16.6632,16.6721,11100.0
2011-05-27 12:20:00,18.7,18.71,18.7,18.71,27800.0,16.6721,16.6811,16.6721,16.6811,27800.0
2011-05-27 12:25:00,18.71,18.73,18.71,18.73,198700.0,16.6811,16.6989,16.6811,16.6989,198700.0
2011-05-27 12:30:00,18.73,18.73,18.73,18.73,24000.0,16.6989,16.6989,16.6989,16.6989,24000.0
2011-05-27 12:35:00,18.73,18.73,18.73,18.73,2000.0,16.6989,16.6989,16.6989,16.6989,2000.0
2011-05-27 12:40:00,18.73,18.74,18.73,18.73,26600.0,16.6989,16.7078,16.6989,16.6989,26600.0
2011-05-27 12:45:00,18.73,18.73,18.73,18.73,48500.0,16.6989,16.6989,16.6989,16.6989,48500.0
2011-05-27 12:50:00,18.73,18.73,18.72,18.72,10300.0,16.6989,16.6989,16.69,16.69,10300.0
2011-05-27 12:55:00,18.72,18.73,18.71,18.71,7600.0,16.69,16.6989,16.6811,16.6811,7600.0
2011-05-27 13:00:00,18.71,18.71,18.7,18.71,15100.0,16.6811,16.6811,16.6721,16.6811,15100.0
2011-05-27 13:05:00,18.71,18.71,18.7,18.71,1200.0,16.6811,16.6811,16.6721,16.6811,1200.0
2011-05-27 13:10:00,18.72,18.73,18.71,18.71,16200.0,16.69,16.6989,16.6811,16.6811,16200.0
2011-05-27 13:15:00,18.71,18.71,18.7,18.7,1200.0,16.6811,16.6811,16.6721,16.6721,1200.0
2011-05-27 13:20:00,18.71,18.71,18.7,18.7,400.0,16.6811,16.6811,16.6721,16.6721,400.0
2011-05-27 13:25:00,18.71,18.71,18.7,18.7,300.0,16.6811,16.6811,16.6721,16.6721,300.0
2011-05-27 13:30:00,18.7,18.7,18.7,18.7,10400.0,16.6721,16.6721,16.6721,16.6721,10400.0
2011-05-27 13:35:00,18.7,18.7,18.7,18.7,14100.0,16.6721,16.6721,16.6721,16.6721,14100.0
2011-05-27 13:40:00,18.7,18.71,18.69,18.7,26500.0,16.6721,16.6811,16.6632,16.6721,26500.0
2011-05-27 13:45:00,18.7,18.7,18.7,18.7,400.0,16.6721,16.6721,16.6721,16.6721,400.0
2011-05-27 13:50:00,18.7,18.7,18.7,18.7,13700.0,16.6721,16.6721,16.6721,16.6721,13700.0
2011-05-27 13:55:00,18.7,18.7,18.7,18.7,24300.0,16.6721,16.6721,16.6721,16.6721,24300.0
2011-05-27 14:00:00,18.71,18.71,18.71,18.71,8400.0,16.6811,16.6811,16.6811,16.6811,8400.0
2011-05-27 14:05:00,18.71,18.71,18.7,18.7,19900.0,16.6811,16.6811,16.6721,16.6721,19900.0
2011-05-27 14:10:00,18.7,18.7,18.7,18.7,8500.0,16.6721,16.6721,16.6721,16.6721,8500.0
2011-05-27 14:15:00,18.7,18.71,18.7,18.71,300.0,16.6721,16.6811,16.6721,16.6811,300.0
2011-05-27 14:20:00,18.71,18.71,18.71,18.71,2800.0,16.6811,16.6811,16.6811,16.6811,2800.0
2011-05-27 14:25:00,18.71,18.73,18.71,18.73,5500.0,16.6811,16.6989,16.6811,16.6989,5500.0
2011-05-27 14:30:00,18.73,18.73,18.73,18.73,15800.0,16.6989,16.6989,16.6989,16.6989,15800.0
2011-05-27 14:35:00,18.73,18.74,18.73,18.73,10800.0,16.6989,16.7078,16.6989,16.6989,10800.0
2011-05-27 14:40:00,18.73,18.74,18.71,18.72,178000.0,16.6989,16.7078,16.6811,16.69,178000.0
2011-05-27 14:45:00,18.71,18.72,18.7,18.7,48200.0,16.6811,16.69,16.6721,16.6721,48200.0
2011-05-27 14:50:00,18.7,18.7,18.69,18.7,10300.0,16.6721,16.6721,16.6632,16.6721,10300.0
2011-05-27 14:55:00,18.7,18.7,18.68,18.69,13900.0,16.6721,16.6721,16.6543,16.6632,13900.0
2011-05-27 15:00:00,18.69,18.69,18.68,18.69,20900.0,16.6632,16.6632,16.6543,16.6632,20900.0
2011-05-27 15:05:00,18.68,18.69,18.68,18.69,32000.0,16.6543,16.6632,16.6543,16.6632,32000.0
2011-05-27 15:10:00,18.69,18.72,18.69,18.71,42800.0,16.6632,16.69,16.6632,16.6811,42800.0
2011-05-27 15:15:00,18.71,18.71,18.7,18.7,14600.0,16.6811,16.6811,16.6721,16.6721,14600.0
2011-05-27 15:20:00,18.7,18.71,18.7,18.7,14700.0,16.6721,16.6811,16.6721,16.6721,14700.0
2011-05-27 15:25:00,18.7,18.72,18.7,18.71,32300.0,16.6721,16.69,16.6721,16.6811,32300.0
2011-05-27 15:30:00,18.71,18.72,18.7,18.72,50200.0,16.6811,16.69,16.6721,16.69,50200.0
2011-05-27 15:35:00,18.73,18.73,18.7,18.7,68900.0,16.6989,16.6989,16.6721,16.6721,68900.0
2011-05-27 15:40:00,18.7,18.71,18.69,18.71,55400.0,16.6721,16.6811,16.6632,16.6811,55400.0
2011-05-27 15:45:00,18.71,18.72,18.7,18.71,35700.0,16.6811,16.69,16.6721,16.6811,35700.0
2011-05-27 15:50:00,18.71,18.71,18.68,18.69,359600.0,16.6811,16.6811,16.6543,16.6632,359600.0
2011-05-27 15:55:00,18.69,18.71,18.68,18.71,389200.0,16.6632,16.6811,16.6543,16.6811,389200.0
2011-05-31 09:30:00,18.86,18.88,18.83,18.84,21700.0,16.8148,16.8326,16.788,16.797,21700.0
2011-05-31 09:35:00,18.84,18.86,18.83,18.83,18400.0,16.797,16.8148,16.788,16.788,18400.0
2011-05-31 09:40:00,18.84,18.84,18.81,18.82,57700.0,16.797,16.797,16.7702,16.7791,57700.0
2011-05-31 09:45:00,18.82,18.82,18.78,18.78,24200.0,16.7791,16.7791,16.7435,16.7435,24200.0
2011-05-31 09:50:00,18.78,18.8,18.77,18.79,27200.0,16.7435,16.7613,16.7346,16.7524,27200.0
2011-05-31 09:55:00,18.79,18.8,18.75,18.77,76700.0,16.7524,16.7613,16.7167,16.7346,76700.0
2011-05-31 10:00:00,18.77,18.77,18.71,18.72,107500.0,16.7346,16.7346,16.6811,16.69,107500.0
2011-05-31 10:05:00,18.72,18.73,18.71,18.73,69300.0,16.69,16.6989,16.6811,16.6989,69300.0
2011-05-31 10:10:00,18.73,18.75,18.73,18.73,44600.0,16.6989,16.7167,16.6989,16.6989,44600.0
2011-05-31 10:15:00,18.73,18.74,18.69,18.71,33800.0,16.6989,16.7078,16.6632,16.6811,33800.0
2011-05-31 10:20:00,18.71,18.71,18.67,18.69,66500.0,16.6811,16.6811,16.6454,16.6632,66500.0
2011-05-31 10:25:00,18.68,18.71,18.68,18.71,15600.0,16.6543,16.6811,16.6543,16.6811,15600.0
2011-05-31 10:30:00,18.71,18.71,18.68,18.68,43900.0,16.6811,16.6811,16.6543,16.6543,43900.0
2011-05-31 10:35:00,18.69,18.71,18.68,18.7,18300.0,16.6632,16.6811,16.6543,16.6721,18300.0
2011-05-31 10:40:00,18.7,18.72,18.7,18.71,25600.0,16.6721,16.69,16.6721,16.6811,25600.0
2011-05-31 10:45:00,18.72,18.74,18.72,18.73,68000.0,16.69,16.7078,16.69,16.6989,68000.0
2011-05-31 10:50:00,18.73,18.73,18.71,18.73,129700.0,16.6989,16.6989,16.6811,16.6989,129700.0
2011-05-31 10:55:00,18.74,18.74,18.73,18.73,13000.0,16.7078,16.7078,16.6989,16.6989,13000.0
2011-05-31 11:00:00,18.73,18.76,18.73,18.76,29400.0,16.6989,16.7256,16.6989,16.7256,29400.0
2011-05-31 11:05:00,18.76,18.77,18.75,18.77,7200.0,16.7256,16.7346,16.7167,16.7346,7200.0
2011-05-31 11:10:00,18.76,18.77,18.75,18.76,43100.0,16.7256,16.7346,16.7167,16.7256,43100.0
2011-05-31 11:15:00,18.77,18.77,18.76,18.77,11900.0,16.7346,16.7346,16.7256,16.7346,11900.0
2011-05-31 11:20:00,18.77,18.77,18.76,18.77,9300.0,16.7346,16.7346,16.7256,16.7346,9300.0
2011-05-31 11:25:00,18.77,18.77,18.74,18.76,30900.0,16.7346,16.7346,16.7078,16.7256,30900.0
2011-05-31 11:30:00,18.77,18.8,18.77,18.8,65100.0,16.7346,16.7613,16.7346,16.7613,65100.0
2011-05-31 11:35:00,18.8,18.82,18.8,18.8,67000.0,16.7613,16.7791,16.7613,16.7613,67000.0
2011-05-31 11:40:00,18.8,18.82,18.8,18.81,71200.0,16.7613,16.7791,16.7613,16.7702,71200.0
2011-05-31 11:45:00,18.81,18.83,18.81,18.83,53300.0,16.7702,16.788,16.7702,16.788,53300.0
2011-05-31 11:50:00,18.83,18.84,18.82,18.82,33700.0,16.788,16.797,16.7791,16.7791,33700.0
2011-05-31 11:55:00,18.83,18.83,18.78,18.79,31300.0,16.788,16.788,16.7435,16.7524,31300.0
2011-05-31 12:00:00,18.78,18.82,18.77,18.82,138000.0,16.7435,16.7791,16.7346,16.7791,138000.0
2011-05-31 12:05:00,18.78,18.82,18.78,18.82,28700.0,16.7435,16.7791,16.7435,16.7791,28700.0
2011-05-31 12:10:00,18.81,18.81,18.8,18.8,13800.0,16.7702,16.7702,16.7613,16.7613,13800.0
2011-05-31 12:15:00,18.8,18.8,18.77,18.78,25400.0,16.7613,16.7613,16.7346,16.7435,25400.0
2011-05-31 12:20:00,18.79,18.81,18.79,18.8,6000.0,16.7524,16.7702,16.7524,16.7613,6000.0
2011-05-31 12:25:00,18.82,18.82,18.81,18.82,1000.0,16.7791,16.7791,16.7702,16.7791,1000.0
2011-05-31 12:30:00,18.81,18.82,18.76,18.76,13900.0,16.7702,16.7791,16.7256,16.7256,13900.0
2011-05-31 12:35:00,18.77,18.79,18.76,18.79,13200.0,16.7346,16.7524,16.7256,16.7524,13200.0
2011-05-31 12:40:00,18.79,18.8,18.79,18.8,11000.0,16.7524,16.7613,16.7524,16.7613,11000.0
2011-05-31 12:45:00,18.8,18.8,18.79,18.79,4100.0,16.7613,16.7613,16.7524,16.7524,4100.0
2011-05-31 12:50:00,18.79,18.81,18.79,18.81,12900.0,16.7524,16.7702,16.7524,16.7702,12900.0
2011-05-31 12:55:00,18.8,18.81,18.8,18.8,11900.0,16.7613,16.7702,16.7613,16.7613,11900.0
2011-05-31 13:00:00,18.8,18.82,18.8,18.82,53600.0,16.7613,16.7791,16.7613,16.7791,53600.0
2011-05-31 13:05:00,18.82,18.83,18.81,18.83,45500.0,16.7791,16.788,16.7702,16.788,45500.0
2011-05-31 13:10:00,18.83,18.83,18.81,18.83,41300.0,16.788,16.788,16.7702,16.788,41300.0
2011-05-31 13:15:00,18.84,18.84,18.83,18.84,13000.0,16.797,16.797,16.788,16.797,13000.0
2011-05-31 13:20:00,18.84,18.86,18.84,18.85,16500.0,16.797,16.8148,16.797,16.8059,16500.0
2011-05-31 13:25:00,18.85,18.85,18.85,18.85,500.0,16.8059,16.8059,16.8059,16.8059,500.0
2011-05-31 13:30:00,18.85,18.85,18.84,18.85,5800.0,16.8059,16.8059,16.797,16.8059,5800.0
2011-05-31 13:35:00,18.85,18.87,18.85,18.85,35600.0,16.8059,16.8237,16.8059,16.8059,35600.0
2011-05-31 13:40:00,18.85,18.86,18.85,18.86,74800.0,16.8059,16.8148,16.8059,16.8148,74800.0
2011-05-31 13:45:00,18.86,18.88,18.86,18.87,13200.0,16.8148,16.8326,16.8148,16.8237,13200.0
2011-05-31 13:50:00,18.87,18.88,18.87,18.87,18000.0,16.8237,16.8326,16.8237,16.8237,18000.0
2011-05-31 13:55:00,18.87,18.87,18.86,18.86,3000.0,16.8237,16.8237,16.8148,16.8148,3000.0
2011-05-31 14:00:00,18.86,18.87,18.86,18.87,6300.0,16.8148,16.8237,16.8148,16.8237,6300.0
2011-05-31 14:05:00,18.86,18.88,18.85,18.88,29100.0,16.8148,16.8326,16.8059,16.8326,29100.0
2011-05-31 14:10:00,18.87,18.88,18.86,18.87,36700.0,16.8237,16.8326,16.8148,16.8237,36700.0
2011-05-31 14:15:00,18.87,18.88,18.86,18.87,25600.0,16.8237,16.8326,16.8148,16.8237,25600.0
2011-05-31 14:20:00,18.86,18.87,18.86,18.86,7600.0,16.8148,16.8237,16.8148,16.8148,7600.0
2011-05-31 14:25:00,18.87,18.87,18.85,18.85,21600.0,16.8237,16.8237,16.8059,16.8059,21600.0
2011-05-31 14:30:00,18.85,18.86,18.83,18.84,50700.0,16.8059,16.8148,16.788,16.797,50700.0
2011-05-31 14:35:00,18.84,18.84,18.83,18.83,5800.0,16.797,16.797,16.788,16.788,5800.0
2011-05-31 14:40:00,18.84,18.85,18.83,18.84,42500.0,16.797,16.8059,16.788,16.797,42500.0
2011-05-31 14:45:00,18.85,18.86,18.83,18.83,42800.0,16.8059,16.8148,16.788,16.788,42800.0
2011-05-31 14:50:00,18.83,18.85,18.83,18.84,5900.0,16.788,16.8059,16.788,16.797,5900.0
2011-05-31 14:55:00,18.84,18.85,18.83,18.83,3400.0,16.797,16.8059,16.788,16.788,3400.0
2011-05-31 15:00:00,18.83,18.84,18.81,18.81,2600.0,16.788,16.797,16.7702,16.7702,2600.0
2011-05-31 15:05:00,18.82,18.82,18.81,18.81,7600.0,16.7791,16.7791,16.7702,16.7702,7600.0
2011-05-31 15:10:00,18.81,18.82,18.8,18.81,30400.0,16.7702,16.7791,16.7613,16.7702,30400.0
2011-05-31 15:15:00,18.81,18.82,18.81,18.82,8900.0,16.7702,16.7791,16.7702,16.7791,8900.0
2011-05-31 15:20:00,18.82,18.84,18.82,18.84,14800.0,16.7791,16.797,16.7791,16.797,14800.0
2011-05-31 15:25:00,18.83,18.84,18.83,18.84,69100.0,16.788,16.797,16.788,16.797,69100.0
2011-05-31 15:30:00,18.84,18.84,18.82,18.83,79800.0,16.797,16.797,16.7791,16.788,79800.0
2011-05-31 15:35:00,18.83,18.84,18.83,18.83,13000.0,16.788,16.797,16.788,16.788,13000.0
2011-05-31 15:40:00,18.83,18.88,18.83,18.87,55700.0,16.788,16.8326,16.788,16.8237,55700.0
2011-05-31 15:45:00,18.88,18.91,18.88,18.9,87300.0,16.8326,16.8594,16.8326,16.8505,87300.0
2011-05-31 15:50:00,18.9,18.91,18.9,18.91,284300.0,16.8505,16.8594,16.8505,16.8594,284300.0
2011-05-31 15:55:00,18.91,18.91,18.9,18.91,548100.0,16.8594,16.8594,16.8505,16.8594,548100.0
2011-06-01 09:30:00,18.86,18.86,18.83,18.84,83400.0,16.8148,16.8148,16.788,16.797,83400.0
2011-06-01 09:35:00,18.84,18.85,18.82,18.82,34600.0,16.797,16.8059,16.7791,16.7791,34600.0
2011-06-01 09:40:00,18.82,18.85,18.82,18.84,9900.0,16.7791,16.8059,16.7791,16.797,9900.0
2011-06-01 09:45:00,18.83,18.85,18.8,18.8,50400.0,16.788,16.8059,16.7613,16.7613,50400.0
2011-06-01 09:50:00,18.79,18.79,18.76,18.78,57700.0,16.7524,16.7524,16.7256,16.7435,57700.0
2011-06-01 09:55:00,18.78,18.79,18.76,18.78,11300.0,16.7435,16.7524,16.7256,16.7435,11300.0
2011-06-01 10:00:00,18.77,18.78,18.72,18.76,52600.0,16.7346,16.7435,16.69,16.7256,52600.0
2011-06-01 10:05:00,18.76,18.79,18.76,18.76,26300.0,16.7256,16.7524,16.7256,16.7256,26300.0
2011-06-01 10:10:00,18.76,18.76,18.7,18.72,68900.0,16.7256,16.7256,16.6721,16.69,68900.0
2011-06-01 10:15:00,18.72,18.74,18.71,18.74,22200.0,16.69,16.7078,16.6811,16.7078,22200.0
2011-06-01 10:20:00,18.73,18.75,18.73,18.74,25200.0,16.6989,16.7167,16.6989,16.7078,25200.0
2011-06-01 10:25:00,18.74,18.74,18.72,18.72,42400.0,16.7078,16.7078,16.69,16.69,42400.0
2011-06-01 10:30:00,18.72,18.73,18.69,18.69,13800.0,16.69,16.6989,16.6632,16.6632,13800.0
2011-06-01 10:35:00,18.69,18.7,18.68,18.68,10300.0,16.6632,16.6721,16.6543,16.6543,10300.0
2011-06-01 10:40:00,18.67,18.68,18.64,18.66,16000.0,16.6454,16.6543,16.6187,16.6365,16000.0
2011-06-01 10:45:00,18.66,18.66,18.63,18.63,21900.0,16.6365,16.6365,16.6097,16.6097,21900.0
2011-06-01 10:50:00,18.62,18.63,18.61,18.62,12200.0,16.6008,16.6097,16.5919,16.6008,12200.0
2011-06-01 10:55:00,18.62,18.64,18.62,18.64,3200.0,16.6008,16.6187,16.6008,16.6187,3200.0
2011-06-01 11:00:00,18.65,18.65,18.64,18.64,37700.0,16.6276,16.6276,16.6187,16.6187,37700.0
2011-06-01 11:05:00,18.65,18.65,18.62,18.63,25700.0,16.6276,16.6276,16.6008,16.6097,25700.0
2011-06-01 11:10:00,18.64,18.64,18.62,18.62,14600.0,16.6187,16.6187,16.6008,16.6008,14600.0
2011-06-01 11:15:00,18.62,18.62,18.59,18.59,8200.0,16.6008,16.6008,16.5741,16.5741,8200.0
2011-06-01 11:20:00,18.59,18.61,18.59,18.61,10100.0,16.5741,16.5919,16.5741,16.5919,10100.0
2011-06-01 11:25:00,18.61,18.62,18.6,18.61,8400.0,16.5919,16.6008,16.583,16.5919,8400.0
2011-06-01 11:30:00,18.62,18.63,18.6,18.6,12100.0,16.6008,16.6097,16.583,16.583,12100.0
2011-06-01 11:35:00,18.6,18.6,18.58,18.59,12300.0,16.583,16.583,16.5652,16.5741,12300.0
2011-06-01 11:40:00,18.59,18.62,18.59,18.62,15900.0,16.5741,16.6008,16.5741,16.6008,15900.0
2011-06-01 11:45:00,18.62,18.62,18.59,18.6,22100.0,16.6008,16.6008,16.5741,16.583,22100.0
2011-06-01 11:50:00,18.59,18.59,18.58,18.58,4700.0,16.5741,16.5741,16.5652,16.5652,4700.0
2011-06-01 11:55:00,18.58,18.6,18.58,18.59,11900.0,16.5652,16.583,16.5652,16.5741,11900.0
2011-06-01 12:00:00,18.59,18.61,18.59,18.6,62600.0,16.5741,16.5919,16.5741,16.583,62600.0
2011-06-01 12:05:00,18.59,18.59,18.56,18.56,39300.0,16.5741,16.5741,16.5473,16.5473,39300.0
2011-06-01 12:10:00,18.57,18.57,18.54,18.55,17100.0,16.5562,16.5562,16.5295,16.5384,17100.0
2011-06-01 12:15:00,18.55,18.56,18.52,18.53,126700.0,16.5384,16.5473,16.5117,16.5206,126700.0
2011-06-01 12:20:00,18.53,18.55,18.52,18.54,29000.0,16.5206,16.5384,16.5117,16.5295,29000.0
2011-06-01 12:25:00,18.54,18.56,18.54,18.55,33900.0,16.5295,16.5473,16.5295,16.5384,33900.0
2011-06-01 12:30:00,18.56,18.58,18.55,18.56,19200.0,16.5473,16.5652,16.5384,16.5473,19200.0
2011-06-01 12:35:00,18.56,18.58,18.56,18.57,20000.0,16.5473,16.5652,16.5473,16.5562,20000.0
2011-06-01 12:40:00,18.57,18.58,18.57,18.57,10000.0,16.5562,16.5652,16.5562,16.5562,10000.0
2011-06-01 12:45:00,18.57,18.58,18.57,18.57,7900.0,16.5562,16.5652,16.5562,16.5562,7900.0
2011-06-01 12:50:00,18.57,18.58,18.57,18.57,9400.0,16.5562,16.5652,16.5562,16.5562,9400.0
2011-06-01 12:55:00,18.57,18.57,18.56,18.57,27200.0,16.5562,16.5562,16.5473,16.5562,27200.0
2011-06-01 13:00:00,18.57,18.58,18.57,18.57,15000.0,16.5562,16.5652,16.5562,16.5562,15000.0
2011-06-01 13:05:00,18.57,18.58,18.56,18.56,8200.0,16.5562,16.5652,16.5473,16.5473,8200.0
2011-06-01 13:10:00,18.56,18.56,18.53,18.54,23500.0,16.5473,16.5473,16.5206,16.5295,23500.0
2011-06-01 13:15:00,18.54,18.55,18.53,18.55,10600.0,16.5295,16.5384,16.5206,16.5384,10600.0
2011-06-01 13:20:00,18.55,18.55,18.52,18.52,18400.0,16.5384,16.5384,16.5117,16.5117,18400.0
2011-06-01 13:25:00,18.52,18.53,18.49,18.53,117500.0,16.5117,16.5206,16.4849,16.5206,117500.0
2011-06-01 13:30:00,18.52,18.54,18.5,18.53,30500.0,16.5117,16.5295,16.4938,16.5206,30500.0
2011-06-01 13:35:00,18.53,18.53,18.51,18.53,10400.0,16.5206,16.5206,16.5027,16.5206,10400.0
2011-06-01 13:40:00,18.53,18.54,18.52,18.54,11600.0,16.5206,16.5295,16.5117,16.5295,11600.0
2011-06-01 13:45:00,18.54,18.54,18.53,18.53,39700.0,16.5295,16.5295,16.5206,16.5206,39700.0
2011-06-01 13:50:00,18.54,18.54,18.52,18.52,35000.0,16.5295,16.5295,16.5117,16.5117,35000.0
2011-06-01 13:55:00,18.52,18.55,18.52,18.55,10700.0,16.5117,16.5384,16.5117,16.5384,10700.0
2011-06-01 14:00:00,18.55,18.55,18.54,18.54,43200.0,16.5384,16.5384,16.5295,16.5295,43200.0
2011-06-01 14:05:00,18.54,18.54,18.53,18.54,12900.0,16.5295,16.5295,16.5206,16.5295,12900.0
2011-06-01 14:10:00,18.54,18.54,18.52,18.53,20700.0,16.5295,16.5295,16.5117,16.5206,20700.0
2011-06-01 14:15:00,18.53,18.55,18.52,18.55,12300.0,16.5206,16.5384,16.5117,16.5384,12300.0
2011-06-01 14:20:00,18.55,18.55,18.53,18.53,8100.0,16.5384,16.5384,16.5206,16.5206,8100.0
2011-06-01 14:25:00,18.54,18.54,18.53,18.53,59600.0,16.5295,16.5295,16.5206,16.5206,59600.0
2011-06-01 14:30:00,18.53,18.53,18.51,18.52,75900.0,16.5206,16.5206,16.5027,16.5117,75900.0
2011-06-01 14:35:00,18.52,18.53,18.51,18.52,19600.0,16.5117,16.5206,16.5027,16.5117,19600.0
2011-06-01 14:40:00,18.52,18.53,18.5,18.51,21900.0,16.5117,16.5206,16.4938,16.5027,21900.0
2011-06-01 14:45:00,18.51,18.53,18.5,18.52,78900.0,16.5027,16.5206,16.4938,16.5117,78900.0
2011-06-01 14:50:00,18.51,18.53,18.5,18.53,70300.0,16.5027,16.5206,16.4938,16.5206,70300.0
2011-06-01 14:55:00,18.53,18.53,18.52,18.53,41800.0,16.5206,16.5206,16.5117,16.5206,41800.0
2011-06-01 15:00:00,18.53,18.53,18.51,18.53,60100.0,16.5206,16.5206,16.5027,16.5206,60100.0
2011-06-01 15:05:00,18.53,18.54,18.52,18.52,23000.0,16.5206,16.5295,16.5117,16.5117,23000.0
2011-06-01 15:10:00,18.53,18.53,18.5,18.5,60400.0,16.5206,16.5206,16.4938,16.4938,60400.0
2011-06-01 15:15:00,18.5,18.51,18.5,18.5,16000.0,16.4938,16.5027,16.4938,16.4938,16000.0
2011-06-01 15:20:00,18.5,18.51,18.48,18.48,20800.0,16.4938,16.5027,16.476,16.476,20800.0
2011-06-01 15:25:00,18.48,18.49,18.47,18.48,41100.0,16.476,16.4849,16.4671,16.476,41100.0
2011-06-01 15:30:00,18.49,18.5,18.48,18.49,23500.0,16.4849,16.4938,16.476,16.4849,23500.0
2011-06-01 15:35:00,18.49,18.49,18.48,18.48,58800.0,16.4849,16.4849,16.476,16.476,58800.0
2011-06-01 15:40:00,18.48,18.49,18.43,18.43,90700.0,16.476,16.4849,16.4314,16.4314,90700.0
2011-06-01 15:45:00,18.43,18.44,18.4,18.41,332000.0,16.4314,16.4403,16.4047,16.4136,332000.0
2011-06-01 15:50:00,18.41,18.41,18.39,18.4,500100.0,16.4136,16.4136,16.3958,16.4047,500100.0
2011-06-01 15:55:00,18.4,18.42,18.39,18.4,395500.0,16.4047,16.4225,16.3958,16.4047,395500.0
2011-06-02 09:30:00,18.45,18.45,18.42,18.45,27200.0,16.4493,16.4493,16.4225,16.4493,27200.0
2011-06-02 09:35:00,18.45,18.48,18.43,18.45,36500.0,16.4493,16.476,16.4314,16.4493,36500.0
2011-06-02 09:40:00,18.44,18.46,18.36,18.36,40400.0,16.4403,16.4582,16.369,16.369,40400.0
2011-06-02 09:45:00,18.36,18.38,18.33,18.35,28600.0,16.369,16.3868,16.3423,16.3601,28600.0
2011-06-02 09:50:00,18.35,18.42,18.35,18.41,48800.0,16.3601,16.4225,16.3601,16.4136,48800.0
2011-06-02 09:55:00,18.41,18.45,18.41,18.45,34900.0,16.4136,16.4493,16.4136,16.4493,34900.0
2011-06-02 10:00:00,18.45,18.46,18.42,18.46,227800.0,16.4493,16.4582,16.4225,16.4582,227800.0
2011-06-02 10:05:00,18.46,18.47,18.45,18.46,267400.0,16.4582,16.4671,16.4493,16.4582,267400.0
2011-06-02 10:10:00,18.47,18.48,18.44,18.44,26000.0,16.4671,16.476,16.4403,16.4403,26000.0
2011-06-02 10:15:00,18.43,18.44,18.4,18.41,36600.0,16.4314,16.4403,16.4047,16.4136,36600.0
2011-06-02 10:20:00,18.41,18.41,18.37,18.37,58700.0,16.4136,16.4136,16.3779,16.3779,58700.0
2011-06-02 10:25:00,18.38,18.39,18.36,18.39,87900.0,16.3868,16.3958,16.369,16.3958,87900.0
2011-06-02 10:30:00,18.4,18.42,18.38,18.42,146900.0,16.4047,16.4225,16.3868,16.4225,146900.0
2011-06-02 10:35:00,18.41,18.41,18.39,18.41,32600.0,16.4136,16.4136,16.3958,16.4136,32600.0
2011-06-02 10:40:00,18.41,18.44,18.4,18.41,37500.0,16.4136,16.4403,16.4047,16.4136,37500.0
2011-06-02 10:45:00,18.41,18.42,18.41,18.41,7100.0,16.4136,16.4225,16.4136,16.4136,7100.0
2011-06-02 10:50:00,18.41,18.41,18.38,18.39,34400.0,16.4136,16.4136,16.3868,16.3958,34400.0
2011-06-02 10:55:00,18.38,18.38,18.36,18.37,2300.0,16.3868,16.3868,16.369,16.3779,2300.0
2011-06-02 11:00:00,18.36,18.38,18.35,18.38,8400.0,16.369,16.3868,16.3601,16.3868,8400.0
2011-06-02 11:05:00,18.37,18.37,18.34,18.35,12300.0,16.3779,16.3779,16.3512,16.3601,12300.0
2011-06-02 11:10:00,18.35,18.35,18.33,18.34,20600.0,16.3601,16.3601,16.3423,16.3512,20600.0
2011-06-02 11:15:00,18.34,18.34,18.32,18.32,29700.0,16.3512,16.3512,16.3334,16.3334,29700.0
2011-06-02 11:20:00,18.33,18.33,18.28,18.3,44300.0,16.3423,16.3423,16.2977,16.3155,44300.0
2011-06-02 11:25:00,18.3,18.3,18.28,18.28,43000.0,16.3155,16.3155,16.2977,16.2977,43000.0
2011-06-02 11:30:00,18.27,18.27,18.23,18.24,24200.0,16.2888,16.2888,16.2531,16.262,24200.0
2011-06-02 11:35:00,18.24,18.26,18.22,18.23,36200.0,16.262,16.2799,16.2442,16.2531,36200.0
2011-06-02 11:40:00,18.22,18.24,18.21,18.24,34900.0,16.2442,16.262,16.2353,16.262,34900.0
2011-06-02 11:45:00,18.24,18.24,18.19,18.19,100000.0,16.262,16.262,16.2175,16.2175,100000.0
2011-06-02 11:50:00,18.19,18.22,18.19,18.21,33100.0,16.2175,16.2442,16.2175,16.2353,33100.0
2011-06-02 11:55:00,18.21,18.23,18.21,18.23,37200.0,16.2353,16.2531,16.2353,16.2531,37200.0
2011-06-02 12:00:00,18.22,18.22,18.2,18.21,27800.0,16.2442,16.2442,16.2264,16.2353,27800.0
2011-06-02 12:05:00,18.21,18.21,18.17,18.17,19100.0,16.2353,16.2353,16.1996,16.1996,19100.0
2011-06-02 12:10:00,18.17,18.18,18.17,18.18,70800.0,16.1996,16.2085,16.1996,16.2085,70800.0
2011-06-02 12:15:00,18.19,18.22,18.18,18.22,128500.0,16.2175,16.2442,16.2085,16.2442,128500.0
2011-06-02 12:20:00,18.22,18.24,18.2,18.2,21200.0,16.2442,16.262,16.2264,16.2264,21200.0
2011-06-02 12:25:00,18.2,18.2,18.18,18.2,11300.0,16.2264,16.2264,16.2085,16.2264,11300.0
2011-06-02 12:30:00,18.19,18.2,18.17,18.18,116700.0,16.2175,16.2264,16.1996,16.2085,116700.0
2011-06-02 12:35:00,18.18,18.18,18.16,18.17,20900.0,16.2085,16.2085,16.1907,16.1996,20900.0
2011-06-02 12:40:00,18.16,18.21,18.16,18.21,16600.0,16.1907,16.2353,16.1907,16.2353,16600.0
2011-06-02 12:45:00,18.21,18.22,18.2,18.22,9700.0,16.2353,16.2442,16.2264,16.2442,9700.0
2011-06-02 12:50:00,18.22,18.26,18.22,18.26,19300.0,16.2442,16.2799,16.2442,16.2799,19300.0
2011-06-02 12:55:00,18.26,18.26,18.25,18.25,51400.0,16.2799,16.2799,16.2709,16.2709,51400.0
2011-06-02 13:00:00,18.26,18.28,18.26,18.27,12500.0,16.2799,16.2977,16.2799,16.2888,12500.0
2011-06-02 13:05:00,18.28,18.3,18.26,18.26,24900.0,16.2977,16.3155,16.2799,16.2799,24900.0
2011-06-02 13:10:00,18.26,18.26,18.23,18.23,5300.0,16.2799,16.2799,16.2531,16.2531,5300.0
2011-06-02 13:15:00,18.23,18.27,18.23,18.27,11900.0,16.2531,16.2888,16.2531,16.2888,11900.0
2011-06-02 13:20:00,18.26,18.27,18.25,18.25,7700.0,16.2799,16.2888,16.2709,16.2709,7700.0
2011-06-02 13:25:00,18.25,18.28,18.25,18.26,16200.0,16.2709,16.2977,16.2709,16.2799,16200.0
2011-06-02 13:30:00,18.25,18.27,18.23,18.23,24800.0,16.2709,16.2888,16.2531,16.2531,24800.0
2011-06-02 13:35:00,18.23,18.23,18.22,18.22,13000.0,16.2531,16.2531,16.2442,16.2442,13000.0
2011-06-02 13:40:00,18.22,18.24,18.22,18.24,4000.0,16.2442,16.262,16.2442,16.262,4000.0
2011-06-02 13:45:00,18.23,18.24,18.22,18.22,55900.0,16.2531,16.262,16.2442,16.2442,55900.0
2011-06-02 13:50:00,18.22,18.23,18.21,18.23,95900.0,16.2442,16.2531,16.2353,16.2531,95900.0
2011-06-02 13:55:00,18.22,18.27,18.22,18.26,41500.0,16.2442,16.2888,16.2442,16.2799,41500.0
2011-06-02 14:00:00,18.26,18.28,18.26,18.26,30900.0,16.2799,16.2977,16.2799,16.2799,30900.0
2011-06-02 14:05:00,18.26,18.26,18.25,18.25,30700.0,16.2799,16.2799,16.2709,16.2709,30700.0
2011-06-02 14:10:00,18.25,18.28,18.25,18.27,23000.0,16.2709,16.2977,16.2709,16.2888,23000.0
2011-06-02 14:15:00,18.28,18.28,18.23,18.23,25900.0,16.2977,16.2977,16.2531,16.2531,25900.0
2011-06-02 14:20:00,18.23,18.24,18.22,18.23,19500.0,16.2531,16.262,16.2442,16.2531,19500.0
2011-06-02 14:25:00,18.23,18.24,18.23,18.23,9900.0,16.2531,16.262,16.2531,16.2531,9900.0
2011-06-02 14:30:00,18.24,18.26,18.23,18.26,23900.0,16.262,16.2799,16.2531,16.2799,23900.0
2011-06-02 14:35:00,18.25,18.26,18.25,18.26,22900.0,16.2709,16.2799,16.2709,16.2799,22900.0
2011-06-02 14:40:00,18.26,18.27,18.25,18.26,21900.0,16.2799,16.2888,16.2709,16.2799,21900.0
2011-06-02 14:45:00,18.26,18.28,18.25,18.28,49100.0,16.2799,16.2977,16.2709,16.2977,49100.0
2011-06-02 14:50:00,18.28,18.28,18.26,18.27,39200.0,16.2977,16.2977,16.2799,16.2888,39200.0
2011-06-02 14:55:00,18.27,18.27,18.26,18.27,10300.0,16.2888,16.2888,16.2799,16.2888,10300.0
2011-06-02 15:00:00,18.28,18.29,18.27,18.28,19200.0,16.2977,16.3066,16.2888,16.2977,19200.0
2011-06-02 15:05:00,18.28,18.28,18.27,18.27,11600.0,16.2977,16.2977,16.2888,16.2888,11600.0
2011-06-02 15:10:00,18.27,18.27,18.25,18.26,65200.0,16.2888,16.2888,16.2709,16.2799,65200.0
2011-06-02 15:15:00,18.26,18.27,18.25,18.25,86100.0,16.2799,16.2888,16.2709,16.2709,86100.0
2011-06-02 15:20:00,18.25,18.27,18.25,18.26,17700.0,16.2709,16.2888,16.2709,16.2799,17700.0
2011-06-02 15:25:00,18.25,18.26,18.24,18.25,14400.0,16.2709,16.2799,16.262,16.2709,14400.0
2011-06-02 15:30:00,18.25,18.26,18.23,18.25,88500.0,16.2709,16.2799,16.2531,16.2709,88500.0
2011-06-02 15:35:00,18.24,18.25,18.22,18.22,104600.0,16.262,16.2709,16.2442,16.2442,104600.0
2011-06-02 15:40:00,18.22,18.26,18.22,18.24,84200.0,16.2442,16.2799,16.2442,16.262,84200.0
2011-06-02 15:45:00,18.24,18.26,18.23,18.23,49900.0,16.262,16.2799,16.2531,16.2531,49900.0
2011-06-02 15:50:00,18.24,18.24,18.2,18.21,243700.0,16.262,16.262,16.2264,16.2353,243700.0
2011-06-02 15:55:00,18.21,18.23,18.2,18.21,290500.0,16.2353,16.2531,16.2264,16.2353,290500.0
2011-06-03 09:30:00,18.04,18.04,17.92,17.95,105400.0,16.0837,16.0837,15.9767,16.0035,105400.0
2011-06-03 09:35:00,17.96,17.96,17.94,17.96,88700.0,16.0124,16.0124,15.9946,16.0124,88700.0
2011-06-03 09:40:00,17.95,17.98,17.95,17.96,55200.0,16.0035,16.0302,16.0035,16.0124,55200.0
2011-06-03 09:45:00,17.96,17.99,17.95,17.95,79100.0,16.0124,16.0391,16.0035,16.0035,79100.0
2011-06-03 09:50:00,17.95,17.96,17.93,17.94,165600.0,16.0035,16.0124,15.9856,15.9946,165600.0
2011-06-03 09:55:00,17.94,17.97,17.94,17.94,81900.0,15.9946,16.0213,15.9946,15.9946,81900.0
2011-06-03 10:00:00,17.95,18.02,17.95,18.01,154300.0,16.0035,16.0659,16.0035,16.057,154300.0
2011-06-03 10:05:00,18.01,18.02,17.98,18.01,134900.0,16.057,16.0659,16.0302,16.057,134900.0
2011-06-03 10:10:00,18.02,18.04,18.01,18.01,89300.0,16.0659,16.0837,16.057,16.057,89300.0
2011-06-03 10:15:00,18.0,18.02,17.98,17.98,39600.0,16.0481,16.0659,16.0302,16.0302,39600.0
2011-06-03 10:20:00,17.98,17.99,17.97,17.98,24900.0,16.0302,16.0391,16.0213,16.0302,24900.0
2011-06-03 10:25:00,17.98,18.04,17.98,18.04,29700.0,16.0302,16.0837,16.0302,16.0837,29700.0
2011-06-03 10:30:00,18.04,18.07,18.03,18.06,38900.0,16.0837,16.1105,16.0748,16.1015,38900.0
2011-06-03 10:35:00,18.07,18.09,18.06,18.08,100800.0,16.1105,16.1283,16.1015,16.1194,100800.0
2011-06-03 10:40:00,18.08,18.11,18.07,18.1,19500.0,16.1194,16.1461,16.1105,16.1372,19500.0
2011-06-03 10:45:00,18.1,18.13,18.1,18.1,176300.0,16.1372,16.164,16.1372,16.1372,176300.0
2011-06-03 10:50:00,18.1,18.1,18.05,18.06,37300.0,16.1372,16.1372,16.0926,16.1015,37300.0
2011-06-03 10:55:00,18.06,18.07,18.05,18.06,19500.0,16.1015,16.1105,16.0926,16.1015,19500.0
2011-06-03 11:00:00,18.06,18.08,18.05,18.06,31000.0,16.1015,16.1194,16.0926,16.1015,31000.0
2011-06-03 11:05:00,18.06,18.07,18.03,18.03,100500.0,16.1015,16.1105,16.0748,16.0748,100500.0
2011-06-03 11:10:00,18.03,18.04,18.02,18.03,46600.0,16.0748,16.0837,16.0659,16.0748,46600.0
2011-06-03 11:15:00,18.04,18.04,18.01,18.01,334800.0,16.0837,16.0837,16.057,16.057,334800.0
2011-06-03 11:20:00,18.01,18.06,18.01,18.05,72000.0,16.057,16.1015,16.057,16.0926,72000.0
2011-06-03 11:25:00,18.06,18.06,18.01,18.01,77200.0,16.1015,16.1015,16.057,16.057,77200.0
2011-06-03 11:30:00,18.02,18.04,18.02,18.02,82700.0,16.0659,16.0837,16.0659,16.0659,82700.0
2011-06-03 11:35:00,18.02,18.02,17.98,17.98,42200.0,16.0659,16.0659,16.0302,16.0302,42200.0
2011-06-03 11:40:00,17.97,17.99,17.97,17.98,13000.0,16.0213,16.0391,16.0213,16.0302,13000.0
2011-06-03 11:45:00,17.98,17.99,17.97,17.99,19500.0,16.0302,16.0391,16.0213,16.0391,19500.0
2011-06-03 11:50:00,18.0,18.04,17.99,18.03,327200.0,16.0481,16.0837,16.0391,16.0748,327200.0
2011-06-03 11:55:00,18.04,18.04,18.03,18.04,13200.0,16.0837,16.0837,16.0748,16.0837,13200.0
2011-06-03 12:00:00,18.05,18.06,18.03,18.04,163500.0,16.0926,16.1015,16.0748,16.0837,163500.0
2011-06-03 12:05:00,18.02,18.03,18.01,18.02,27600.0,16.0659,16.0748,16.057,16.0659,27600.0
2011-06-03 12:10:00,18.01,18.04,18.0,18.03,20300.0,16.057,16.0837,16.0481,16.0748,20300.0
2011-06-03 12:15:00,18.03,18.04,18.02,18.04,23700.0,16.0748,16.0837,16.0659,16.0837,23700.0
2011-06-03 12:20:00,18.04,18.05,18.04,18.04,8500.0,16.0837,16.0926,16.0837,16.0837,8500.0
2011-06-03 12:25:00,18.04,18.06,18.04,18.05,91700.0,16.0837,16.1015,16.0837,16.0926,91700.0
2011-06-03 12:30:00,18.05,18.05,18.04,18.05,9900.0,16.0926,16.0926,16.0837,16.0926,9900.0
2011-06-03 12:35:00,18.05,18.07,18.04,18.06,13900.0,16.0926,16.1105,16.0837,16.1015,13900.0
2011-06-03 12:40:00,18.06,18.07,18.06,18.07,3800.0,16.1015,16.1105,16.1015,16.1105,3800.0
2011-06-03 12:45:00,18.07,18.11,18.07,18.11,66200.0,16.1105,16.1461,16.1105,16.1461,66200.0
2011-06-03 12:50:00,18.1,18.11,18.09,18.09,146500.0,16.1372,16.1461,16.1283,16.1283,146500.0
2011-06-03 12:55:00,18.09,18.1,18.08,18.09,164500.0,16.1283,16.1372,16.1194,16.1283,164500.0
2011-06-03 13:00:00,18.08,18.09,18.07,18.08,35000.0,16.1194,16.1283,16.1105,16.1194,35000.0
2011-06-03 13:05:00,18.09,18.1,18.08,18.09,19500.0,16.1283,16.1372,16.1194,16.1283,19500.0
2011-06-03 13:10:00,18.09,18.09,18.07,18.08,12200.0,16.1283,16.1283,16.1105,16.1194,12200.0
2011-06-03 13:15:00,18.07,18.08,18.07,18.08,900.0,16.1105,16.1194,16.1105,16.1194,900.0
2011-06-03 13:20:00,18.07,18.08,18.05,18.05,6800.0,16.1105,16.1194,16.0926,16.0926,6800.0
2011-06-03 13:25:00,18.06,18.06,18.04,18.05,10800.0,16.1015,16.1015,16.0837,16.0926,10800.0
2011-06-03 13:30:00,18.04,18.05,18.02,18.03,40300.0,16.0837,16.0926,16.0659,16.0748,40300.0
2011-06-03 13:35:00,18.03,18.05,18.02,18.05,29800.0,16.0748,16.0926,16.0659,16.0926,29800.0
2011-06-03 13:40:00,18.04,18.06,18.04,18.04,11600.0,16.0837,16.1015,16.0837,16.0837,11600.0
2011-06-03 13:45:00,18.04,18.05,18.04,18.05,4200.0,16.0837,16.0926,16.0837,16.0926,4200.0
2011-06-03 13:50:00,18.04,18.05,18.04,18.05,10200.0,16.0837,16.0926,16.0837,16.0926,10200.0
2011-06-03 13:55:00,18.04,18.05,18.01,18.02,35700.0,16.0837,16.0926,16.057,16.0659,35700.0
2011-06-03 14:00:00,18.01,18.01,17.99,18.0,20600.0,16.057,16.057,16.0391,16.0481,20600.0
2011-06-03 14:05:00,18.0,18.0,17.99,18.0,7200.0,16.0481,16.0481,16.0391,16.0481,7200.0
2011-06-03 14:10:00,17.99,18.0,17.98,18.0,10900.0,16.0391,16.0481,16.0302,16.0481,10900.0
2011-06-03 14:15:00,18.0,18.0,17.99,18.0,14200.0,16.0481,16.0481,16.0391,16.0481,14200.0
2011-06-03 14:20:00,17.99,18.0,17.98,17.99,10200.0,16.0391,16.0481,16.0302,16.0391,10200.0
2011-06-03 14:25:00,17.99,18.01,17.98,17.98,9100.0,16.0391,16.057,16.0302,16.0302,9100.0
2011-06-03 14:30:00,17.99,17.99,17.97,17.97,12700.0,16.0391,16.0391,16.0213,16.0213,12700.0
2011-06-03 14:35:00,17.97,17.98,17.96,17.96,12800.0,16.0213,16.0302,16.0124,16.0124,12800.0
2011-06-03 14:40:00,17.97,17.98,17.96,17.98,6300.0,16.0213,16.0302,16.0124,16.0302,6300.0
2011-06-03 14:45:00,17.98,17.98,17.96,17.97,41600.0,16.0302,16.0302,16.0124,16.0213,41600.0
2011-06-03 14:50:00,17.97,17.98,17.97,17.97,21500.0,16.0213,16.0302,16.0213,16.0213,21500.0
2011-06-03 14:55:00,17.97,17.97,17.94,17.94,23300.0,16.0213,16.0213,15.9946,15.9946,23300.0
2011-06-03 15:00:00,17.94,17.94,17.93,17.94,27500.0,15.9946,15.9946,15.9856,15.9946,27500.0
2011-06-03 15:05:00,17.94,17.94,17.92,17.92,20900.0,15.9946,15.9946,15.9767,15.9767,20900.0
2011-06-03 15:10:00,17.92,17.92,17.9,17.91,108500.0,15.9767,15.9767,15.9589,15.9678,108500.0
2011-06-03 15:15:00,17.9,17.91,17.9,17.9,15100.0,15.9589,15.9678,15.9589,15.9589,15100.0
2011-06-03 15:20:00,17.9,17.9,17.89,17.9,37500.0,15.9589,15.9589,15.95,15.9589,37500.0
2011-06-03 15:25:00,17.9,17.92,17.89,17.9,57800.0,15.9589,15.9767,15.95,15.9589,57800.0
2011-06-03 15:30:00,17.91,17.96,17.91,17.95,206200.0,15.9678,16.0124,15.9678,16.0035,206200.0
2011-06-03 15:35:00,17.95,17.97,17.93,17.96,167600.0,16.0035,16.0213,15.9856,16.0124,167600.0
2011-06-03 15:40:00,17.96,17.98,17.95,17.95,203100.0,16.0124,16.0302,16.0035,16.0035,203100.0
2011-06-03 15:45:00,17.95,17.95,17.92,17.93,418500.0,16.0035,16.0035,15.9767,15.9856,418500.0
2011-06-03 15:50:00,17.93,17.94,17.88,17.88,309200.0,15.9856,15.9946,15.9411,15.9411,309200.0
2011-06-03 15:55:00,17.88,17.91,17.88,17.9,363900.0,15.9411,15.9678,15.9411,15.9589,363900.0
2011-06-06 09:30:00,17.9,17.91,17.85,17.88,44000.0,15.9589,15.9678,15.9143,15.9411,44000.0
2011-06-06 09:35:00,17.88,17.92,17.88,17.91,36700.0,15.9411,15.9767,15.9411,15.9678,36700.0
2011-06-06 09:40:00,17.91,17.91,17.86,17.88,9700.0,15.9678,15.9678,15.9232,15.9411,9700.0
2011-06-06 09:45:00,17.88,17.88,17.82,17.82,24500.0,15.9411,15.9411,15.8876,15.8876,24500.0
2011-06-06 09:50:00,17.82,17.83,17.8,17.8,117100.0,15.8876,15.8965,15.8697,15.8697,117100.0
2011-06-06 09:55:00,17.8,17.8,17.78,17.78,37700.0,15.8697,15.8697,15.8519,15.8519,37700.0
2011-06-06 10:00:00,17.79,17.79,17.73,17.73,112100.0,15.8608,15.8608,15.8073,15.8073,112100.0
2011-06-06 10:05:00,17.73,17.74,17.69,17.69,99400.0,15.8073,15.8162,15.7717,15.7717,99400.0
2011-06-06 10:10:00,17.69,17.73,17.69,17.71,143200.0,15.7717,15.8073,15.7717,15.7895,143200.0
2011-06-06 10:15:00,17.72,17.72,17.69,17.69,32800.0,15.7984,15.7984,15.7717,15.7717,32800.0
2011-06-06 10:20:00,17.69,17.72,17.69,17.71,74600.0,15.7717,15.7984,15.7717,15.7895,74600.0
2011-06-06 10:25:00,17.72,17.76,17.71,17.75,20600.0,15.7984,15.8341,15.7895,15.8252,20600.0
2011-06-06 10:30:00,17.75,17.76,17.74,17.74,33900.0,15.8252,15.8341,15.8162,15.8162,33900.0
2011-06-06 10:35:00,17.74,17.74,17.71,17.71,14800.0,15.8162,15.8162,15.7895,15.7895,14800.0
2011-06-06 10:40:00,17.72,17.72,17.69,17.69,19400.0,15.7984,15.7984,15.7717,15.7717,19400.0
2011-06-06 10:45:00,17.69,17.7,17.67,17.7,57400.0,15.7717,15.7806,15.7538,15.7806,57400.0
2011-06-06 10:50:00,17.7,17.73,17.69,17.71,80000.0,15.7806,15.8073,15.7717,15.7895,80000.0
2011-06-06 10:55:00,17.71,17.71,17.68,17.71,44400.0,15.7895,15.7895,15.7628,15.7895,44400.0
2011-06-06 11:00:00,17.7,17.73,17.7,17.72,11900.0,15.7806,15.8073,15.7806,15.7984,11900.0
2011-06-06 11:05:00,17.73,17.73,17.71,17.71,23700.0,15.8073,15.8073,15.7895,15.7895,23700.0
2011-06-06 11:10:00,17.72,17.74,17.71,17.73,30200.0,15.7984,15.8162,15.7895,15.8073,30200.0
2011-06-06 11:15:00,17.73,17.75,17.73,17.74,53200.0,15.8073,15.8252,15.8073,15.8162,53200.0
2011-06-06 11:20:00,17.74,17.77,17.73,17.77,46600.0,15.8162,15.843,15.8073,15.843,46600.0
2011-06-06 11:25:00,17.77,17.78,17.77,17.77,47800.0,15.843,15.8519,15.843,15.843,47800.0
2011-06-06 11:30:00,17.77,17.77,17.76,17.76,29400.0,15.843,15.843,15.8341,15.8341,29400.0
2011-06-06 11:35:00,17.76,17.78,17.76,17.77,35700.0,15.8341,15.8519,15.8341,15.843,35700.0
2011-06-06 11:40:00,17.77,17.78,17.75,17.75,45100.0,15.843,15.8519,15.8252,15.8252,45100.0
2011-06-06 11:45:00,17.75,17.75,17.74,17.74,73500.0,15.8252,15.8252,15.8162,15.8162,73500.0
2011-06-06 11:50:00,17.74,17.74,17.73,17.74,54700.0,15.8162,15.8162,15.8073,15.8162,54700.0
2011-06-06 11:55:00,17.75,17.75,17.74,17.75,16500.0,15.8252,15.8252,15.8162,15.8252,16500.0
2011-06-06 12:00:00,17.74,17.75,17.74,17.74,133200.0,15.8162,15.8252,15.8162,15.8162,133200.0
2011-06-06 12:05:00,17.74,17.75,17.73,17.75,27700.0,15.8162,15.8252,15.8073,15.8252,27700.0
2011-06-06 12:10:00,17.75,17.75,17.73,17.73,35100.0,15.8252,15.8252,15.8073,15.8073,35100.0
2011-06-06 12:15:00,17.74,17.75,17.74,17.74,1900.0,15.8162,15.8252,15.8162,15.8162,1900.0
2011-06-06 12:20:00,17.75,17.75,17.74,17.74,3000.0,15.8252,15.8252,15.8162,15.8162,3000.0
2011-06-06 12:25:00,17.75,17.75,17.74,17.74,2300.0,15.8252,15.8252,15.8162,15.8162,2300.0
2011-06-06 12:30:00,17.74,17.74,17.73,17.73,34400.0,15.8162,15.8162,15.8073,15.8073,34400.0
2011-06-06 12:35:00,17.73,17.73,17.73,17.73,6300.0,15.8073,15.8073,15.8073,15.8073,6300.0
2011-06-06 12:40:00,17.73,17.73,17.71,17.71,5900.0,15.8073,15.8073,15.7895,15.7895,5900.0
2011-06-06 12:45:00,17.71,17.71,17.71,17.71,5700.0,15.7895,15.7895,15.7895,15.7895,5700.0
2011-06-06 12:50:00,17.71,17.71,17.71,17.71,7500.0,15.7895,15.7895,15.7895,15.7895,7500.0
2011-06-06 12:55:00,17.71,17.72,17.71,17.71,7900.0,15.7895,15.7984,15.7895,15.7895,7900.0
2011-06-06 13:00:00,17.71,17.72,17.7,17.7,44100.0,15.7895,15.7984,15.7806,15.7806,44100.0
2011-06-06 13:05:00,17.71,17.72,17.7,17.7,14600.0,15.7895,15.7984,15.7806,15.7806,14600.0
2011-06-06 13:10:00,17.71,17.73,17.7,17.73,13300.0,15.7895,15.8073,15.7806,15.8073,13300.0
2011-06-06 13:15:00,17.72,17.74,17.71,17.71,17800.0,15.7984,15.8162,15.7895,15.7895,17800.0
2011-06-06 13:20:00,17.71,17.72,17.69,17.69,10700.0,15.7895,15.7984,15.7717,15.7717,10700.0
2011-06-06 13:25:00,17.7,17.7,17.69,17.69,15800.0,15.7806,15.7806,15.7717,15.7717,15800.0
2011-06-06 13:30:00,17.69,17.7,17.67,17.67,26000.0,15.7717,15.7806,15.7538,15.7538,26000.0
2011-06-06 13:35:00,17.67,17.69,17.67,17.68,69500.0,15.7538,15.7717,15.7538,15.7628,69500.0
2011-06-06 13:40:00,17.68,17.68,17.66,17.66,53100.0,15.7628,15.7628,15.7449,15.7449,53100.0
2011-06-06 13:45:00,17.66,17.68,17.65,17.67,203600.0,15.7449,15.7628,15.736,15.7538,203600.0
2011-06-06 13:50:00,17.68,17.69,17.68,17.68,45400.0,15.7628,15.7717,15.7628,15.7628,45400.0
2011-06-06 13:55:00,17.68,17.69,17.68,17.69,19200.0,15.7628,15.7717,15.7628,15.7717,19200.0
2011-06-06 14:00:00,17.69,17.71,17.69,17.7,18300.0,15.7717,15.7895,15.7717,15.7806,18300.0
2011-06-06 14:05:00,17.69,17.71,17.67,17.71,31100.0,15.7717,15.7895,15.7538,15.7895,31100.0
2011-06-06 14:10:00,17.71,17.71,17.69,17.69,17600.0,15.7895,15.7895,15.7717,15.7717,17600.0
2011-06-06 14:15:00,17.69,17.69,17.68,17.69,8700.0,15.7717,15.7717,15.7628,15.7717,8700.0
2011-06-06 14:20:00,17.69,17.7,17.69,17.7,12600.0,15.7717,15.7806,15.7717,15.7806,12600.0
2011-06-06 14:25:00,17.7,17.7,17.67,17.68,7800.0,15.7806,15.7806,15.7538,15.7628,7800.0
2011-06-06 14:30:00,17.67,17.68,17.67,17.68,9900.0,15.7538,15.7628,15.7538,15.7628,9900.0
2011-06-06 14:35:00,17.68,17.69,17.66,17.67,8000.0,15.7628,15.7717,15.7449,15.7538,8000.0
2011-06-06 14:40:00,17.66,17.69,17.66,17.69,11100.0,15.7449,15.7717,15.7449,15.7717,11100.0
2011-06-06 14:45:00,17.69,17.7,17.67,17.68,69900.0,15.7717,15.7806,15.7538,15.7628,69900.0
2011-06-06 14:50:00,17.68,17.69,17.64,17.65,49900.0,15.7628,15.7717,15.7271,15.736,49900.0
2011-06-06 14:55:00,17.65,17.65,17.62,17.63,49500.0,15.736,15.736,15.7093,15.7182,49500.0
2011-06-06 15:00:00,17.64,17.65,17.62,17.62,9500.0,15.7271,15.736,15.7093,15.7093,9500.0
2011-06-06 15:05:00,17.63,17.63,17.6,17.61,91200.0,15.7182,15.7182,15.6914,15.7003,91200.0
2011-06-06 15:10:00,17.61,17.61,17.56,17.56,99100.0,15.7003,15.7003,15.6558,15.6558,99100.0
2011-06-06 15:15:00,17.57,17.57,17.56,17.57,31400.0,15.6647,15.6647,15.6558,15.6647,31400.0
2011-06-06 15:20:00,17.57,17.57,17.54,17.56,92800.0,15.6647,15.6647,15.6379,15.6558,92800.0
2011-06-06 15:25:00,17.55,17.55,17.52,17.54,213300.0,15.6469,15.6469,15.6201,15.6379,213300.0
2011-06-06 15:30:00,17.54,17.58,17.53,17.57,62100.0,15.6379,15.6736,15.629,15.6647,62100.0
2011-06-06 15:35:00,17.58,17.59,17.57,17.57,168900.0,15.6736,15.6825,15.6647,15.6647,168900.0
2011-06-06 15:40:00,17.57,17.6,17.57,17.59,104400.0,15.6647,15.6914,15.6647,15.6825,104400.0
2011-06-06 15:45:00,17.58,17.59,17.56,17.58,272200.0,15.6736,15.6825,15.6558,15.6736,272200.0
2011-06-06 15:50:00,17.58,17.58,17.55,17.57,168500.0,15.6736,15.6736,15.6469,15.6647,168500.0
2011-06-06 15:55:00,17.56,17.57,17.55,17.55,472800.0,15.6558,15.6647,15.6469,15.6469,472800.0
2011-06-07 09:30:00,17.71,17.72,17.62,17.64,80500.0,15.7895,15.7984,15.7093,15.7271,80500.0
2011-06-07 09:35:00,17.64,17.66,17.61,17.65,46000.0,15.7271,15.7449,15.7003,15.736,46000.0
2011-06-07 09:40:00,17.65,17.65,17.59,17.59,36800.0,15.736,15.736,15.6825,15.6825,36800.0
2011-06-07 09:45:00,17.59,17.59,17.56,17.58,64600.0,15.6825,15.6825,15.6558,15.6736,64600.0
2011-06-07 09:50:00,17.58,17.59,17.56,17.58,86800.0,15.6736,15.6825,15.6558,15.6736,86800.0
2011-06-07 09:55:00,17.58,17.7,17.58,17.7,292100.0,15.6736,15.7806,15.6736,15.7806,292100.0
2011-06-07 10:00:00,17.69,17.7,17.69,17.69,73600.0,15.7717,15.7806,15.7717,15.7717,73600.0
2011-06-07 10:05:00,17.69,17.71,17.69,17.71,47400.0,15.7717,15.7895,15.7717,15.7895,47400.0
2011-06-07 10:10:00,17.7,17.7,17.67,17.68,30500.0,15.7806,15.7806,15.7538,15.7628,30500.0
2011-06-07 10:15:00,17.69,17.7,17.66,17.66,25800.0,15.7717,15.7806,15.7449,15.7449,25800.0
2011-06-07 10:20:00,17.66,17.67,17.64,17.64,25600.0,15.7449,15.7538,15.7271,15.7271,25600.0
2011-06-07 10:25:00,17.64,17.64,17.6,17.61,30900.0,15.7271,15.7271,15.6914,15.7003,30900.0
2011-06-07 10:30:00,17.61,17.62,17.6,17.62,17700.0,15.7003,15.7093,15.6914,15.7093,17700.0
2011-06-07 10:35:00,17.62,17.69,17.62,17.68,12300.0,15.7093,15.7717,15.7093,15.7628,12300.0
2011-06-07 10:40:00,17.68,17.69,17.66,17.66,23900.0,15.7628,15.7717,15.7449,15.7449,23900.0
2011-06-07 10:45:00,17.66,17.66,17.65,17.66,12000.0,15.7449,15.7449,15.736,15.7449,12000.0
2011-06-07 10:50:00,17.66,17.66,17.64,17.65,39000.0,15.7449,15.7449,15.7271,15.736,39000.0
2011-06-07 10:55:00,17.65,17.66,17.64,17.65,10300.0,15.736,15.7449,15.7271,15.736,10300.0
2011-06-07 11:00:00,17.66,17.66,17.62,17.62,13900.0,15.7449,15.7449,15.7093,15.7093,13900.0
2011-06-07 11:05:00,17.63,17.64,17.62,17.63,7600.0,15.7182,15.7271,15.7093,15.7182,7600.0
2011-06-07 11:10:00,17.63,17.63,17.62,17.62,7500.0,15.7182,15.7182,15.7093,15.7093,7500.0
2011-06-07 11:15:00,17.63,17.63,17.62,17.63,22500.0,15.7182,15.7182,15.7093,15.7182,22500.0
2011-06-07 11:20:00,17.63,17.65,17.63,17.64,23600.0,15.7182,15.736,15.7182,15.7271,23600.0
2011-06-07 11:25:00,17.64,17.64,17.61,17.61,118600.0,15.7271,15.7271,15.7003,15.7003,118600.0
2011-06-07 11:30:00,17.61,17.61,17.59,17.59,45500.0,15.7003,15.7003,15.6825,15.6825,45500.0
2011-06-07 11:35:00,17.6,17.6,17.57,17.58,45500.0,15.6914,15.6914,15.6647,15.6736,45500.0
2011-06-07 11:40:00,17.58,17.59,17.58,17.59,90900.0,15.6736,15.6825,15.6736,15.6825,90900.0
2011-06-07 11:45:00,17.6,17.6,17.59,17.6,54800.0,15.6914,15.6914,15.6825,15.6914,54800.0
2011-06-07 11:50:00,17.6,17.62,17.59,17.61,27300.0,15.6914,15.7093,15.6825,15.7003,27300.0
2011-06-07 11:55:00,17.62,17.62,17.59,17.61,25400.0,15.7093,15.7093,15.6825,15.7003,25400.0
2011-06-07 12:00:00,17.62,17.62,17.61,17.61,2400.0,15.7093,15.7093,15.7003,15.7003,2400.0
2011-06-07 12:05:00,17.62,17.62,17.59,17.61,29900.0,15.7093,15.7093,15.6825,15.7003,29900.0
2011-06-07 12:10:00,17.61,17.62,17.61,17.61,1500.0,15.7003,15.7093,15.7003,15.7003,1500.0
2011-06-07 12:15:00,17.62,17.62,17.59,17.61,21400.0,15.7093,15.7093,15.6825,15.7003,21400.0
2011-06-07 12:20:00,17.61,17.61,17.6,17.61,7600.0,15.7003,15.7003,15.6914,15.7003,7600.0
2011-06-07 12:25:00,17.62,17.63,17.62,17.63,6500.0,15.7093,15.7182,15.7093,15.7182,6500.0
2011-06-07 12:30:00,17.63,17.63,17.62,17.63,4400.0,15.7182,15.7182,15.7093,15.7182,4400.0
2011-06-07 12:35:00,17.63,17.63,17.61,17.62,15200.0,15.7182,15.7182,15.7003,15.7093,15200.0
2011-06-07 12:40:00,17.62,17.62,17.6,17.6,3100.0,15.7093,15.7093,15.6914,15.6914,3100.0
2011-06-07 12:45:00,17.6,17.61,17.6,17.61,20700.0,15.6914,15.7003,15.6914,15.7003,20700.0
2011-06-07 12:50:00,17.61,17.64,17.61,17.63,63900.0,15.7003,15.7271,15.7003,15.7182,63900.0
2011-06-07 12:55:00,17.63,17.64,17.62,17.63,23000.0,15.7182,15.7271,15.7093,15.7182,23000.0
2011-06-07 13:00:00,17.63,17.64,17.63,17.64,3300.0,15.7182,15.7271,15.7182,15.7271,3300.0
2011-06-07 13:05:00,17.64,17.66,17.64,17.66,13300.0,15.7271,15.7449,15.7271,15.7449,13300.0
2011-06-07 13:10:00,17.66,17.66,17.65,17.66,5200.0,15.7449,15.7449,15.736,15.7449,5200.0
2011-06-07 13:15:00,17.66,17.66,17.65,17.65,4300.0,15.7449,15.7449,15.736,15.736,4300.0
2011-06-07 13:20:00,17.65,17.65,17.62,17.63,9100.0,15.736,15.736,15.7093,15.7182,9100.0
2011-06-07 13:25:00,17.64,17.64,17.63,17.63,3100.0,15.7271,15.7271,15.7182,15.7182,3100.0
2011-06-07 13:30:00,17.63,17.65,17.63,17.65,12000.0,15.7182,15.736,15.7182,15.736,12000.0
2011-06-07 13:35:00,17.65,17.66,17.65,17.66,8700.0,15.736,15.7449,15.736,15.7449,8700.0
2011-06-07 13:40:00,17.65,17.66,17.65,17.66,3000.0,15.736,15.7449,15.736,15.7449,3000.0
2011-06-07 13:45:00,17.65,17.66,17.65,17.65,48500.0,15.736,15.7449,15.736,15.736,48500.0
2011-06-07 13:50:00,17.65,17.67,17.64,17.65,39300.0,15.736,15.7538,15.7271,15.736,39300.0
2011-06-07 13:55:00,17.65,17.65,17.64,17.64,4000.0,15.736,15.736,15.7271,15.7271,4000.0
2011-06-07 14:00:00,17.64,17.66,17.64,17.66,5800.0,15.7271,15.7449,15.7271,15.7449,5800.0
2011-06-07 14:05:00,17.66,17.69,17.66,17.68,6500.0,15.7449,15.7717,15.7449,15.7628,6500.0
2011-06-07 14:10:00,17.69,17.69,17.68,17.68,9700.0,15.7717,15.7717,15.7628,15.7628,9700.0
2011-06-07 14:15:00,17.68,17.69,17.67,17.69,25900.0,15.7628,15.7717,15.7538,15.7717,25900.0
2011-06-07 14:20:00,17.69,17.69,17.68,17.68,10600.0,15.7717,15.7717,15.7628,15.7628,10600.0
2011-06-07 14:25:00,17.68,17.68,17.66,17.67,20300.0,15.7628,15.7628,15.7449,15.7538,20300.0
2011-06-07 14:30:00,17.66,17.66,17.64,17.64,10100.0,15.7449,15.7449,15.7271,15.7271,10100.0
2011-06-07 14:35:00,17.64,17.64,17.63,17.64,20400.0,15.7271,15.7271,15.7182,15.7271,20400.0
2011-06-07 14:40:00,17.64,17.65,17.63,17.64,6600.0,15.7271,15.736,15.7182,15.7271,6600.0
2011-06-07 14:45:00,17.65,17.66,17.64,17.66,83000.0,15.736,15.7449,15.7271,15.7449,83000.0
2011-06-07 14:50:00,17.66,17.66,17.63,17.63,23700.0,15.7449,15.7449,15.7182,15.7182,23700.0
2011-06-07 14:55:00,17.63,17.64,17.62,17.64,35300.0,15.7182,15.7271,15.7093,15.7271,35300.0
2011-06-07 15:00:00,17.63,17.65,17.63,17.64,99300.0,15.7182,15.736,15.7182,15.7271,99300.0
2011-06-07 15:05:00,17.64,17.64,17.62,17.63,18000.0,15.7271,15.7271,15.7093,15.7182,18000.0
2011-06-07 15:10:00,17.63,17.63,17.59,17.59,711900.0,15.7182,15.7182,15.6825,15.6825,711900.0
2011-06-07 15:15:00,17.6,17.6,17.59,17.59,224100.0,15.6914,15.6914,15.6825,15.6825,224100.0
2011-06-07 15:20:00,17.59,17.59,17.57,17.57,119200.0,15.6825,15.6825,15.6647,15.6647,119200.0
2011-06-07 15:25:00,17.57,17.58,17.57,17.57,134400.0,15.6647,15.6736,15.6647,15.6647,134400.0
2011-06-07 15:30:00,17.58,17.58,17.55,17.56,232900.0,15.6736,15.6736,15.6469,15.6558,232900.0
2011-06-07 15:35:00,17.56,17.57,17.55,17.56,97400.0,15.6558,15.6647,15.6469,15.6558,97400.0
2011-06-07 15:40:00,17.57,17.57,17.5,17.51,255600.0,15.6647,15.6647,15.6023,15.6112,255600.0
2011-06-07 15:45:00,17.51,17.54,17.49,17.49,711200.0,15.6112,15.6379,15.5934,15.5934,711200.0
2011-06-07 15:50:00,17.5,17.5,17.47,17.49,600900.0,15.6023,15.6023,15.5755,15.5934,600900.0
2011-06-07 15:55:00,17.48,17.49,17.46,17.47,354600.0,15.5844,15.5934,15.5666,15.5755,354600.0
2011-06-08 09:30:00,17.4,17.41,17.35,17.38,162300.0,15.5131,15.522,15.4685,15.4953,162300.0
2011-06-08 09:35:00,17.38,17.38,17.35,17.37,229600.0,15.4953,15.4953,15.4685,15.4864,229600.0
2011-06-08 09:40:00,17.37,17.39,17.37,17.37,263000.0,15.4864,15.5042,15.4864,15.4864,263000.0
2011-06-08 09:45:00,17.37,17.37,17.32,17.32,192400.0,15.4864,15.4864,15.4418,15.4418,192400.0
2011-06-08 09:50:00,17.32,17.33,17.29,17.3,99300.0,15.4418,15.4507,15.415,15.424,99300.0
2011-06-08 09:55:00,17.3,17.3,17.22,17.23,432200.0,15.424,15.424,15.3526,15.3616,432200.0
2011-06-08 10:00:00,17.23,17.28,17.22,17.27,89600.0,15.3616,15.4061,15.3526,15.3972,89600.0
2011-06-08 10:05:00,17.27,17.3,17.27,17.29,131700.0,15.3972,15.424,15.3972,15.415,131700.0
2011-06-08 10:10:00,17.29,17.32,17.29,17.31,121300.0,15.415,15.4418,15.415,15.4329,121300.0
2011-06-08 10:15:00,17.32,17.33,17.29,17.29,92300.0,15.4418,15.4507,15.415,15.415,92300.0
2011-06-08 10:20:00,17.29,17.31,17.27,17.28,54500.0,15.415,15.4329,15.3972,15.4061,54500.0
2011-06-08 10:25:00,17.27,17.29,17.26,17.28,48800.0,15.3972,15.415,15.3883,15.4061,48800.0
2011-06-08 10:30:00,17.28,17.29,17.25,17.26,157700.0,15.4061,15.415,15.3794,15.3883,157700.0
2011-06-08 10:35:00,17.26,17.29,17.26,17.28,101500.0,15.3883,15.415,15.3883,15.4061,101500.0
2011-06-08 10:40:00,17.28,17.3,17.26,17.28,106100.0,15.4061,15.424,15.3883,15.4061,106100.0
2011-06-08 10:45:00,17.29,17.34,17.28,17.34,39200.0,15.415,15.4596,15.4061,15.4596,39200.0
2011-06-08 10:50:00,17.34,17.34,17.31,17.31,11200.0,15.4596,15.4596,15.4329,15.4329,11200.0
2011-06-08 10:55:00,17.31,17.32,17.28,17.29,69300.0,15.4329,15.4418,15.4061,15.415,69300.0
2011-06-08 11:00:00,17.3,17.34,17.3,17.33,32400.0,15.424,15.4596,15.424,15.4507,32400.0
2011-06-08 11:05:00,17.33,17.35,17.33,17.34,17700.0,15.4507,15.4685,15.4507,15.4596,17700.0
2011-06-08 11:10:00,17.34,17.35,17.28,17.29,70400.0,15.4596,15.4685,15.4061,15.415,70400.0
2011-06-08 11:15:00,17.28,17.29,17.27,17.28,52000.0,15.4061,15.415,15.3972,15.4061,52000.0
2011-06-08 11:20:00,17.28,17.3,17.27,17.3,63300.0,15.4061,15.424,15.3972,15.424,63300.0
2011-06-08 11:25:00,17.3,17.31,17.29,17.29,22000.0,15.424,15.4329,15.415,15.415,22000.0
2011-06-08 11:30:00,17.28,17.3,17.28,17.29,20100.0,15.4061,15.424,15.4061,15.415,20100.0
2011-06-08 11:35:00,17.3,17.31,17.3,17.3,38900.0,15.424,15.4329,15.424,15.424,38900.0
2011-06-08 11:40:00,17.3,17.3,17.28,17.29,45500.0,15.424,15.424,15.4061,15.415,45500.0
2011-06-08 11:45:00,17.29,17.31,17.29,17.29,34400.0,15.415,15.4329,15.415,15.415,34400.0
2011-06-08 11:50:00,17.29,17.32,17.29,17.31,19800.0,15.415,15.4418,15.415,15.4329,19800.0
2011-06-08 11:55:00,17.32,17.35,17.32,17.35,27800.0,15.4418,15.4685,15.4418,15.4685,27800.0
2011-06-08 12:00:00,17.34,17.35,17.33,17.34,27300.0,15.4596,15.4685,15.4507,15.4596,27300.0
2011-06-08 12:05:00,17.34,17.34,17.32,17.33,28000.0,15.4596,15.4596,15.4418,15.4507,28000.0
2011-06-08 12:10:00,17.33,17.35,17.32,17.32,16200.0,15.4507,15.4685,15.4418,15.4418,16200.0
2011-06-08 12:15:00,17.32,17.32,17.3,17.32,26900.0,15.4418,15.4418,15.424,15.4418,26900.0
2011-06-08 12:20:00,17.32,17.32,17.29,17.29,26300.0,15.4418,15.4418,15.415,15.415,26300.0
2011-06-08 12:25:00,17.29,17.31,17.28,17.29,94800.0,15.415,15.4329,15.4061,15.415,94800.0
2011-06-08 12:30:00,17.29,17.29,17.28,17.29,16600.0,15.415,15.415,15.4061,15.415,16600.0
2011-06-08 12:35:00,17.3,17.31,17.28,17.3,163000.0,15.424,15.4329,15.4061,15.424,163000.0
2011-06-08 12:40:00,17.3,17.3,17.29,17.3,80300.0,15.424,15.424,15.415,15.424,80300.0
2011-06-08 12:45:00,17.3,17.3,17.29,17.29,14000.0,15.424,15.424,15.415,15.415,14000.0
2011-06-08 12:50:00,17.3,17.31,17.29,17.3,45200.0,15.424,15.4329,15.415,15.424,45200.0
2011-06-08 12:55:00,17.29,17.31,17.29,17.31,32600.0,15.415,15.4329,15.415,15.4329,32600.0
2011-06-08 13:00:00,17.31,17.32,17.31,17.32,35100.0,15.4329,15.4418,15.4329,15.4418,35100.0
2011-06-08 13:05:00,17.31,17.33,17.31,17.32,8900.0,15.4329,15.4507,15.4329,15.4418,8900.0
2011-06-08 13:10:00,17.31,17.31,17.28,17.28,9000.0,15.4329,15.4329,15.4061,15.4061,9000.0
2011-06-08 13:15:00,17.28,17.29,17.28,17.29,14300.0,15.4061,15.415,15.4061,15.415,14300.0
2011-06-08 13:20:00,17.29,17.29,17.27,17.27,9100.0,15.415,15.415,15.3972,15.3972,9100.0
2011-06-08 13:25:00,17.27,17.28,17.26,17.28,47800.0,15.3972,15.4061,15.3883,15.4061,47800.0
2011-06-08 13:30:00,17.27,17.27,17.25,17.25,23000.0,15.3972,15.3972,15.3794,15.3794,23000.0
2011-06-08 13:35:00,17.25,17.25,17.23,17.23,84700.0,15.3794,15.3794,15.3616,15.3616,84700.0
2011-06-08 13:40:00,17.23,17.24,17.21,17.23,99000.0,15.3616,15.3705,15.3437,15.3616,99000.0
2011-06-08 13:45:00,17.23,17.24,17.23,17.24,8800.0,15.3616,15.3705,15.3616,15.3705,8800.0
2011-06-08 13:50:00,17.23,17.24,17.22,17.23,14900.0,15.3616,15.3705,15.3526,15.3616,14900.0
2011-06-08 13:55:00,17.22,17.22,17.2,17.21,52500.0,15.3526,15.3526,15.3348,15.3437,52500.0
2011-06-08 14:00:00,17.21,17.24,17.2,17.22,89900.0,15.3437,15.3705,15.3348,15.3526,89900.0
2011-06-08 14:05:00,17.22,17.24,17.21,17.22,55900.0,15.3526,15.3705,15.3437,15.3526,55900.0
2011-06-08 14:10:00,17.21,17.22,17.2,17.21,42400.0,15.3437,15.3526,15.3348,15.3437,42400.0
2011-06-08 14:15:00,17.21,17.22,17.2,17.21,11300.0,15.3437,15.3526,15.3348,15.3437,11300.0
2011-06-08 14:20:00,17.2,17.21,17.17,17.18,73500.0,15.3348,15.3437,15.3081,15.317,73500.0
2011-06-08 14:25:00,17.18,17.2,17.17,17.18,177400.0,15.317,15.3348,15.3081,15.317,177400.0
2011-06-08 14:30:00,17.18,17.23,17.18,17.22,60400.0,15.317,15.3616,15.317,15.3526,60400.0
2011-06-08 14:35:00,17.22,17.27,17.22,17.25,54100.0,15.3526,15.3972,15.3526,15.3794,54100.0
2011-06-08 14:40:00,17.25,17.26,17.24,17.24,26300.0,15.3794,15.3883,15.3705,15.3705,26300.0
2011-06-08 14:45:00,17.23,17.25,17.23,17.24,62100.0,15.3616,15.3794,15.3616,15.3705,62100.0
2011-06-08 14:50:00,17.23,17.25,17.23,17.25,83200.0,15.3616,15.3794,15.3616,15.3794,83200.0
2011-06-08 14:55:00,17.25,17.26,17.24,17.25,107700.0,15.3794,15.3883,15.3705,15.3794,107700.0
2011-06-08 15:00:00,17.25,17.25,17.24,17.25,14100.0,15.3794,15.3794,15.3705,15.3794,14100.0
2011-06-08 15:05:00,17.25,17.25,17.23,17.24,37400.0,15.3794,15.3794,15.3616,15.3705,37400.0
2011-06-08 15:10:00,17.24,17.25,17.22,17.23,108700.0,15.3705,15.3794,15.3526,15.3616,108700.0
2011-06-08 15:15:00,17.23,17.23,17.2,17.21,26200.0,15.3616,15.3616,15.3348,15.3437,26200.0
2011-06-08 15:20:00,17.21,17.21,17.19,17.2,78100.0,15.3437,15.3437,15.3259,15.3348,78100.0
2011-06-08 15:25:00,17.2,17.2,17.18,17.2,216400.0,15.3348,15.3348,15.317,15.3348,216400.0
2011-06-08 15:30:00,17.19,17.22,17.19,17.19,187200.0,15.3259,15.3526,15.3259,15.3259,187200.0
2011-06-08 15:35:00,17.19,17.21,17.18,17.2,341800.0,15.3259,15.3437,15.317,15.3348,341800.0
2011-06-08 15:40:00,17.19,17.2,17.18,17.2,192000.0,15.3259,15.3348,15.317,15.3348,192000.0
2011-06-08 15:45:00,17.2,17.22,17.19,17.2,190700.0,15.3348,15.3526,15.3259,15.3348,190700.0
2011-06-08 15:50:00,17.2,17.21,17.2,17.2,181900.0,15.3348,15.3437,15.3348,15.3348,181900.0
2011-06-08 15:55:00,17.21,17.21,17.19,17.19,631200.0,15.3437,15.3437,15.3259,15.3259,631200.0
2011-06-09 09:30:00,17.26,17.26,17.2,17.21,64800.0,15.3883,15.3883,15.3348,15.3437,64800.0
2011-06-09 09:35:00,17.2,17.2,17.17,17.2,32000.0,15.3348,15.3348,15.3081,15.3348,32000.0
2011-06-09 09:40:00,17.2,17.23,17.2,17.21,11100.0,15.3348,15.3616,15.3348,15.3437,11100.0
2011-06-09 09:45:00,17.22,17.23,17.21,17.23,23500.0,15.3526,15.3616,15.3437,15.3616,23500.0
2011-06-09 09:50:00,17.24,17.25,17.23,17.25,9700.0,15.3705,15.3794,15.3616,15.3794,9700.0
2011-06-09 09:55:00,17.26,17.29,17.26,17.29,28700.0,15.3883,15.415,15.3883,15.415,28700.0
2011-06-09 10:00:00,17.29,17.34,17.29,17.34,28100.0,15.415,15.4596,15.415,15.4596,28100.0
2011-06-09 10:05:00,17.34,17.37,17.34,17.35,33700.0,15.4596,15.4864,15.4596,15.4685,33700.0
2011-06-09 10:10:00,17.35,17.37,17.35,17.36,21100.0,15.4685,15.4864,15.4685,15.4775,21100.0
2011-06-09 10:15:00,17.36,17.36,17.34,17.36,23900.0,15.4775,15.4775,15.4596,15.4775,23900.0
2011-06-09 10:20:00,17.37,17.38,17.35,17.36,24100.0,15.4864,15.4953,15.4685,15.4775,24100.0
2011-06-09 10:25:00,17.36,17.39,17.36,17.38,35100.0,15.4775,15.5042,15.4775,15.4953,35100.0
2011-06-09 10:30:00,17.38,17.44,17.37,17.42,29300.0,15.4953,15.5488,15.4864,15.531,29300.0
2011-06-09 10:35:00,17.41,17.43,17.41,17.42,54900.0,15.522,15.5399,15.522,15.531,54900.0
2011-06-09 10:40:00,17.42,17.43,17.38,17.38,128800.0,15.531,15.5399,15.4953,15.4953,128800.0
2011-06-09 10:45:00,17.39,17.44,17.38,17.44,104900.0,15.5042,15.5488,15.4953,15.5488,104900.0
2011-06-09 10:50:00,17.44,17.46,17.44,17.46,18300.0,15.5488,15.5666,15.5488,15.5666,18300.0
2011-06-09 10:55:00,17.46,17.46,17.44,17.44,48500.0,15.5666,15.5666,15.5488,15.5488,48500.0
2011-06-09 11:00:00,17.43,17.44,17.42,17.43,23300.0,15.5399,15.5488,15.531,15.5399,23300.0
2011-06-09 11:05:00,17.44,17.44,17.41,17.41,6300.0,15.5488,15.5488,15.522,15.522,6300.0
2011-06-09 11:10:00,17.4,17.4,17.38,17.39,8400.0,15.5131,15.5131,15.4953,15.5042,8400.0
2011-06-09 11:15:00,17.39,17.4,17.37,17.38,12700.0,15.5042,15.5131,15.4864,15.4953,12700.0
2011-06-09 11:20:00,17.37,17.38,17.35,17.35,10900.0,15.4864,15.4953,15.4685,15.4685,10900.0
2011-06-09 11:25:00,17.36,17.36,17.33,17.34,29900.0,15.4775,15.4775,15.4507,15.4596,29900.0
2011-06-09 11:30:00,17.34,17.36,17.34,17.35,9300.0,15.4596,15.4775,15.4596,15.4685,9300.0
2011-06-09 11:35:00,17.35,17.37,17.35,17.36,5200.0,15.4685,15.4864,15.4685,15.4775,5200.0
2011-06-09 11:40:00,17.35,17.36,17.35,17.35,5700.0,15.4685,15.4775,15.4685,15.4685,5700.0
2011-06-09 11:45:00,17.35,17.37,17.35,17.37,17100.0,15.4685,15.4864,15.4685,15.4864,17100.0
2011-06-09 11:50:00,17.37,17.41,17.37,17.4,15600.0,15.4864,15.522,15.4864,15.5131,15600.0
2011-06-09 11:55:00,17.4,17.41,17.4,17.4,15800.0,15.5131,15.522,15.5131,15.5131,15800.0
2011-06-09 12:00:00,17.4,17.42,17.4,17.42,29500.0,15.5131,15.531,15.5131,15.531,29500.0
2011-06-09 12:05:00,17.41,17.44,17.41,17.43,26900.0,15.522,15.5488,15.522,15.5399,26900.0
2011-06-09 12:10:00,17.44,17.46,17.43,17.43,40600.0,15.5488,15.5666,15.5399,15.5399,40600.0
2011-06-09 12:15:00,17.43,17.44,17.43,17.44,35900.0,15.5399,15.5488,15.5399,15.5488,35900.0
2011-06-09 12:20:00,17.44,17.45,17.43,17.43,19800.0,15.5488,15.5577,15.5399,15.5399,19800.0
2011-06-09 12:25:00,17.43,17.44,17.42,17.42,13500.0,15.5399,15.5488,15.531,15.531,13500.0
2011-06-09 12:30:00,17.42,17.44,17.42,17.43,93200.0,15.531,15.5488,15.531,15.5399,93200.0
2011-06-09 12:35:00,17.44,17.44,17.41,17.41,21500.0,15.5488,15.5488,15.522,15.522,21500.0
2011-06-09 12:40:00,17.42,17.45,17.42,17.45,10200.0,15.531,15.5577,15.531,15.5577,10200.0
2011-06-09 12:45:00,17.44,17.45,17.43,17.43,21200.0,15.5488,15.5577,15.5399,15.5399,21200.0
2011-06-09 12:50:00,17.43,17.44,17.42,17.42,26700.0,15.5399,15.5488,15.531,15.531,26700.0
2011-06-09 12:55:00,17.43,17.44,17.42,17.43,15000.0,15.5399,15.5488,15.531,15.5399,15000.0
2011-06-09 13:00:00,17.43,17.44,17.42,17.43,14900.0,15.5399,15.5488,15.531,15.5399,14900.0
2011-06-09 13:05:00,17.43,17.45,17.43,17.44,6700.0,15.5399,15.5577,15.5399,15.5488,6700.0
2011-06-09 13:10:00,17.45,17.45,17.44,17.44,18600.0,15.5577,15.5577,15.5488,15.5488,18600.0
2011-06-09 13:15:00,17.45,17.45,17.44,17.44,6700.0,15.5577,15.5577,15.5488,15.5488,6700.0
2011-06-09 13:20:00,17.44,17.46,17.44,17.46,7200.0,15.5488,15.5666,15.5488,15.5666,7200.0
2011-06-09 13:25:00,17.45,17.45,17.42,17.42,198600.0,15.5577,15.5577,15.531,15.531,198600.0
2011-06-09 13:30:00,17.43,17.43,17.42,17.42,11600.0,15.5399,15.5399,15.531,15.531,11600.0
2011-06-09 13:35:00,17.43,17.43,17.42,17.42,114500.0,15.5399,15.5399,15.531,15.531,114500.0
2011-06-09 13:40:00,17.43,17.43,17.42,17.42,40100.0,15.5399,15.5399,15.531,15.531,40100.0
2011-06-09 13:45:00,17.43,17.43,17.42,17.42,10600.0,15.5399,15.5399,15.531,15.531,10600.0
2011-06-09 13:50:00,17.43,17.45,17.42,17.45,10000.0,15.5399,15.5577,15.531,15.5577,10000.0
2011-06-09 13:55:00,17.44,17.45,17.44,17.44,3000.0,15.5488,15.5577,15.5488,15.5488,3000.0
2011-06-09 14:00:00,17.44,17.45,17.43,17.45,56900.0,15.5488,15.5577,15.5399,15.5577,56900.0
2011-06-09 14:05:00,17.45,17.45,17.43,17.44,66900.0,15.5577,15.5577,15.5399,15.5488,66900.0
2011-06-09 14:10:00,17.44,17.46,17.44,17.46,26600.0,15.5488,15.5666,15.5488,15.5666,26600.0
2011-06-09 14:15:00,17.46,17.47,17.46,17.46,15800.0,15.5666,15.5755,15.5666,15.5666,15800.0
2011-06-09 14:20:00,17.46,17.46,17.45,17.45,16800.0,15.5666,15.5666,15.5577,15.5577,16800.0
2011-06-09 14:25:00,17.46,17.46,17.45,17.46,13400.0,15.5666,15.5666,15.5577,15.5666,13400.0
2011-06-09 14:30:00,17.46,17.46,17.44,17.44,13400.0,15.5666,15.5666,15.5488,15.5488,13400.0
2011-06-09 14:35:00,17.44,17.44,17.43,17.43,25100.0,15.5488,15.5488,15.5399,15.5399,25100.0
2011-06-09 14:40:00,17.44,17.45,17.43,17.44,14900.0,15.5488,15.5577,15.5399,15.5488,14900.0
2011-06-09 14:45:00,17.44,17.45,17.44,17.44,2300.0,15.5488,15.5577,15.5488,15.5488,2300.0
2011-06-09 14:50:00,17.45,17.47,17.44,17.47,20900.0,15.5577,15.5755,15.5488,15.5755,20900.0
2011-06-09 14:55:00,17.46,17.47,17.46,17.46,25800.0,15.5666,15.5755,15.5666,15.5666,25800.0
2011-06-09 15:00:00,17.47,17.48,17.46,17.48,31500.0,15.5755,15.5844,15.5666,15.5844,31500.0
2011-06-09 15:05:00,17.47,17.48,17.47,17.47,5100.0,15.5755,15.5844,15.5755,15.5755,5100.0
2011-06-09 15:10:00,17.48,17.49,17.47,17.48,63100.0,15.5844,15.5934,15.5755,15.5844,63100.0
2011-06-09 15:15:00,17.49,17.49,17.48,17.48,15300.0,15.5934,15.5934,15.5844,15.5844,15300.0
2011-06-09 15:20:00,17.47,17.48,17.46,17.48,19400.0,15.5755,15.5844,15.5666,15.5844,19400.0
2011-06-09 15:25:00,17.48,17.48,17.46,17.46,68400.0,15.5844,15.5844,15.5666,15.5666,68400.0
2011-06-09 15:30:00,17.47,17.47,17.43,17.43,113500.0,15.5755,15.5755,15.5399,15.5399,113500.0
2011-06-09 15:35:00,17.43,17.45,17.43,17.45,133200.0,15.5399,15.5577,15.5399,15.5577,133200.0
2011-06-09 15:40:00,17.45,17.45,17.44,17.44,119300.0,15.5577,15.5577,15.5488,15.5488,119300.0
2011-06-09 15:45:00,17.44,17.44,17.4,17.41,128400.0,15.5488,15.5488,15.5131,15.522,128400.0
2011-06-09 15:50:00,17.41,17.41,17.4,17.41,90400.0,15.522,15.522,15.5131,15.522,90400.0
2011-06-09 15:55:00,17.41,17.41,17.4,17.41,229900.0,15.522,15.522,15.5131,15.522,229900.0
2011-06-10 09:30:00,17.34,17.35,17.3,17.3,45300.0,15.4596,15.4685,15.424,15.424,45300.0
2011-06-10 09:35:00,17.31,17.32,17.29,17.29,37800.0,15.4329,15.4418,15.415,15.415,37800.0
2011-06-10 09:40:00,17.29,17.29,17.26,17.27,35300.0,15.415,15.415,15.3883,15.3972,35300.0
2011-06-10 09:45:00,17.27,17.29,17.25,17.29,107600.0,15.3972,15.415,15.3794,15.415,107600.0
2011-06-10 09:50:00,17.29,17.29,17.2,17.22,125600.0,15.415,15.415,15.3348,15.3526,125600.0
2011-06-10 09:55:00,17.22,17.22,17.2,17.21,39600.0,15.3526,15.3526,15.3348,15.3437,39600.0
2011-06-10 10:00:00,17.22,17.22,17.2,17.21,36100.0,15.3526,15.3526,15.3348,15.3437,36100.0
2011-06-10 10:05:00,17.2,17.21,17.16,17.16,53000.0,15.3348,15.3437,15.2991,15.2991,53000.0
2011-06-10 10:10:00,17.16,17.19,17.16,17.18,55600.0,15.2991,15.3259,15.2991,15.317,55600.0
2011-06-10 10:15:00,17.18,17.2,17.17,17.19,45200.0,15.317,15.3348,15.3081,15.3259,45200.0
2011-06-10 10:20:00,17.19,17.2,17.16,17.17,30500.0,15.3259,15.3348,15.2991,15.3081,30500.0
2011-06-10 10:25:00,17.16,17.2,17.16,17.2,27000.0,15.2991,15.3348,15.2991,15.3348,27000.0
2011-06-10 10:30:00,17.2,17.2,17.16,17.17,34700.0,15.3348,15.3348,15.2991,15.3081,34700.0
2011-06-10 10:35:00,17.17,17.18,17.16,17.16,55900.0,15.3081,15.317,15.2991,15.2991,55900.0
2011-06-10 10:40:00,17.16,17.16,17.13,17.15,138600.0,15.2991,15.2991,15.2724,15.2902,138600.0
2011-06-10 10:45:00,17.14,17.15,17.13,17.14,46300.0,15.2813,15.2902,15.2724,15.2813,46300.0
2011-06-10 10:50:00,17.14,17.15,17.11,17.12,34800.0,15.2813,15.2902,15.2546,15.2635,34800.0
2011-06-10 10:55:00,17.12,17.13,17.1,17.12,92000.0,15.2635,15.2724,15.2457,15.2635,92000.0
2011-06-10 11:00:00,17.12,17.12,17.07,17.07,37000.0,15.2635,15.2635,15.2189,15.2189,37000.0
2011-06-10 11:05:00,17.07,17.07,17.03,17.03,50700.0,15.2189,15.2189,15.1832,15.1832,50700.0
2011-06-10 11:10:00,17.04,17.05,17.02,17.02,34700.0,15.1922,15.2011,15.1743,15.1743,34700.0
2011-06-10 11:15:00,17.03,17.05,17.02,17.05,57400.0,15.1832,15.2011,15.1743,15.2011,57400.0
2011-06-10 11:20:00,17.05,17.09,17.05,17.08,60700.0,15.2011,15.2367,15.2011,15.2278,60700.0
2011-06-10 11:25:00,17.08,17.1,17.07,17.07,64200.0,15.2278,15.2457,15.2189,15.2189,64200.0
2011-06-10 11:30:00,17.06,17.07,17.05,17.05,18500.0,15.21,15.2189,15.2011,15.2011,18500.0
2011-06-10 11:35:00,17.05,17.06,17.03,17.03,38100.0,15.2011,15.21,15.1832,15.1832,38100.0
2011-06-10 11:40:00,17.03,17.07,17.03,17.07,26600.0,15.1832,15.2189,15.1832,15.2189,26600.0
2011-06-10 11:45:00,17.07,17.08,17.06,17.07,122100.0,15.2189,15.2278,15.21,15.2189,122100.0
2011-06-10 11:50:00,17.07,17.08,17.05,17.06,103100.0,15.2189,15.2278,15.2011,15.21,103100.0
2011-06-10 11:55:00,17.06,17.07,17.05,17.07,38100.0,15.21,15.2189,15.2011,15.2189,38100.0
2011-06-10 12:00:00,17.07,17.08,17.07,17.07,11700.0,15.2189,15.2278,15.2189,15.2189,11700.0
2011-06-10 12:05:00,17.07,17.08,17.07,17.07,33300.0,15.2189,15.2278,15.2189,15.2189,33300.0
2011-06-10 12:10:00,17.07,17.07,17.05,17.06,82000.0,15.2189,15.2189,15.2011,15.21,82000.0
2011-06-10 12:15:00,17.06,17.07,17.06,17.07,23100.0,15.21,15.2189,15.21,15.2189,23100.0
2011-06-10 12:20:00,17.08,17.09,17.07,17.07,21100.0,15.2278,15.2367,15.2189,15.2189,21100.0
2011-06-10 12:25:00,17.07,17.08,17.05,17.06,20800.0,15.2189,15.2278,15.2011,15.21,20800.0
2011-06-10 12:30:00,17.06,17.08,17.05,17.08,34800.0,15.21,15.2278,15.2011,15.2278,34800.0
2011-06-10 12:35:00,17.07,17.08,17.07,17.08,18200.0,15.2189,15.2278,15.2189,15.2278,18200.0
2011-06-10 12:40:00,17.08,17.08,17.07,17.07,7800.0,15.2278,15.2278,15.2189,15.2189,7800.0
2011-06-10 12:45:00,17.06,17.06,17.05,17.05,20200.0,15.21,15.21,15.2011,15.2011,20200.0
2011-06-10 12:50:00,17.05,17.07,17.05,17.05,24500.0,15.2011,15.2189,15.2011,15.2011,24500.0
2011-06-10 12:55:00,17.05,17.06,17.05,17.05,5400.0,15.2011,15.21,15.2011,15.2011,5400.0
2011-06-10 13:00:00,17.06,17.06,17.04,17.05,7700.0,15.21,15.21,15.1922,15.2011,7700.0
2011-06-10 13:05:00,17.05,17.05,17.04,17.04,5700.0,15.2011,15.2011,15.1922,15.1922,5700.0
2011-06-10 13:10:00,17.04,17.05,17.01,17.02,54600.0,15.1922,15.2011,15.1654,15.1743,54600.0
2011-06-10 13:15:00,17.02,17.03,17.02,17.03,30700.0,15.1743,15.1832,15.1743,15.1832,30700.0
2011-06-10 13:20:00,17.03,17.04,17.02,17.02,32700.0,15.1832,15.1922,15.1743,15.1743,32700.0
2011-06-10 13:25:00,17.02,17.03,17.01,17.02,19600.0,15.1743,15.1832,15.1654,15.1743,19600.0
2011-06-10 13:30:00,17.03,17.03,17.01,17.02,33700.0,15.1832,15.1832,15.1654,15.1743,33700.0
2011-06-10 13:35:00,17.02,17.02,16.99,17.0,66800.0,15.1743,15.1743,15.1476,15.1565,66800.0
2011-06-10 13:40:00,17.0,17.0,16.97,16.97,128700.0,15.1565,15.1565,15.1297,15.1297,128700.0
2011-06-10 13:45:00,16.97,16.97,16.95,16.97,105600.0,15.1297,15.1297,15.1119,15.1297,105600.0
2011-06-10 13:50:00,16.97,16.98,16.97,16.98,80400.0,15.1297,15.1387,15.1297,15.1387,80400.0
2011-06-10 13:55:00,16.98,16.98,16.96,16.97,65800.0,15.1387,15.1387,15.1208,15.1297,65800.0
2011-06-10 14:00:00,16.97,17.04,16.97,17.04,23300.0,15.1297,15.1922,15.1297,15.1922,23300.0
2011-06-10 14:05:00,17.05,17.1,17.04,17.08,37000.0,15.2011,15.2457,15.1922,15.2278,37000.0
2011-06-10 14:10:00,17.07,17.08,17.04,17.08,45400.0,15.2189,15.2278,15.1922,15.2278,45400.0
2011-06-10 14:15:00,17.08,17.11,17.07,17.11,84300.0,15.2278,15.2546,15.2189,15.2546,84300.0
2011-06-10 14:20:00,17.11,17.12,17.06,17.08,61900.0,15.2546,15.2635,15.21,15.2278,61900.0
2011-06-10 14:25:00,17.08,17.12,17.07,17.11,34500.0,15.2278,15.2635,15.2189,15.2546,34500.0
2011-06-10 14:30:00,17.1,17.13,17.1,17.11,151200.0,15.2457,15.2724,15.2457,15.2546,151200.0
2011-06-10 14:35:00,17.11,17.13,17.1,17.11,50600.0,15.2546,15.2724,15.2457,15.2546,50600.0
2011-06-10 14:40:00,17.11,17.15,17.11,17.11,41600.0,15.2546,15.2902,15.2546,15.2546,41600.0
2011-06-10 14:45:00,17.12,17.14,17.11,17.14,43800.0,15.2635,15.2813,15.2546,15.2813,43800.0
2011-06-10 14:50:00,17.14,17.17,17.14,17.16,99100.0,15.2813,15.3081,15.2813,15.2991,99100.0
2011-06-10 14:55:00,17.16,17.21,17.15,17.21,22700.0,15.2991,15.3437,15.2902,15.3437,22700.0
2011-06-10 15:00:00,17.22,17.23,17.19,17.19,75700.0,15.3526,15.3616,15.3259,15.3259,75700.0
2011-06-10 15:05:00,17.19,17.2,17.16,17.17,88900.0,15.3259,15.3348,15.2991,15.3081,88900.0
2011-06-10 15:10:00,17.17,17.2,17.17,17.19,61200.0,15.3081,15.3348,15.3081,15.3259,61200.0
2011-06-10 15:15:00,17.19,17.21,17.18,17.2,29700.0,15.3259,15.3437,15.317,15.3348,29700.0
2011-06-10 15:20:00,17.19,17.19,17.18,17.19,24500.0,15.3259,15.3259,15.317,15.3259,24500.0
2011-06-10 15:25:00,17.19,17.19,17.16,17.17,49400.0,15.3259,15.3259,15.2991,15.3081,49400.0
2011-06-10 15:30:00,17.17,17.18,17.15,17.16,47200.0,15.3081,15.317,15.2902,15.2991,47200.0
2011-06-10 15:35:00,17.16,17.16,17.12,17.13,35000.0,15.2991,15.2991,15.2635,15.2724,35000.0
2011-06-10 15:40:00,17.12,17.13,17.1,17.1,117000.0,15.2635,15.2724,15.2457,15.2457,117000.0
2011-06-10 15:45:00,17.1,17.1,17.06,17.07,125000.0,15.2457,15.2457,15.21,15.2189,125000.0
2011-06-10 15:50:00,17.08,17.08,17.05,17.06,107400.0,15.2278,15.2278,15.2011,15.21,107400.0
2011-06-10 15:55:00,17.06,17.09,17.05,17.08,316300.0,15.21,15.2367,15.2011,15.2278,316300.0
2011-06-13 09:30:00,17.12,17.13,17.05,17.13,54300.0,15.2635,15.2724,15.2011,15.2724,54300.0
2011-06-13 09:35:00,17.14,17.18,17.14,17.17,26200.0,15.2813,15.317,15.2813,15.3081,26200.0
2011-06-13 09:40:00,17.17,17.22,17.17,17.22,16600.0,15.3081,15.3526,15.3081,15.3526,16600.0
2011-06-13 09:45:00,17.22,17.23,17.18,17.18,28600.0,15.3526,15.3616,15.317,15.317,28600.0
2011-06-13 09:50:00,17.17,17.18,17.16,17.18,79100.0,15.3081,15.317,15.2991,15.317,79100.0
2011-06-13 09:55:00,17.18,17.21,17.17,17.2,136800.0,15.317,15.3437,15.3081,15.3348,136800.0
2011-06-13 10:00:00,17.21,17.22,17.17,17.19,458900.0,15.3437,15.3526,15.3081,15.3259,458900.0
2011-06-13 10:05:00,17.19,17.2,17.17,17.18,34700.0,15.3259,15.3348,15.3081,15.317,34700.0
2011-06-13 10:10:00,17.17,17.18,17.13,17.14,15200.0,15.3081,15.317,15.2724,15.2813,15200.0
2011-06-13 10:15:00,17.14,17.15,17.12,17.14,73400.0,15.2813,15.2902,15.2635,15.2813,73400.0
2011-06-13 10:20:00,17.15,17.2,17.13,17.2,31500.0,15.2902,15.3348,15.2724,15.3348,31500.0
2011-06-13 10:25:00,17.2,17.22,17.19,17.21,28800.0,15.3348,15.3526,15.3259,15.3437,28800.0
2011-06-13 10:30:00,17.21,17.21,17.19,17.2,55500.0,15.3437,15.3437,15.3259,15.3348,55500.0
2011-06-13 10:35:00,17.2,17.21,17.19,17.21,76000.0,15.3348,15.3437,15.3259,15.3437,76000.0
2011-06-13 10:40:00,17.21,17.22,17.18,17.18,37000.0,15.3437,15.3526,15.317,15.317,37000.0
2011-06-13 10:45:00,17.18,17.21,17.17,17.2,27700.0,15.317,15.3437,15.3081,15.3348,27700.0
2011-06-13 10:50:00,17.2,17.22,17.2,17.2,106600.0,15.3348,15.3526,15.3348,15.3348,106600.0
2011-06-13 10:55:00,17.2,17.21,17.15,17.16,59800.0,15.3348,15.3437,15.2902,15.2991,59800.0
2011-06-13 11:00:00,17.15,17.16,17.12,17.12,6300.0,15.2902,15.2991,15.2635,15.2635,6300.0
2011-06-13 11:05:00,17.13,17.14,17.11,17.11,36400.0,15.2724,15.2813,15.2546,15.2546,36400.0
2011-06-13 11:10:00,17.11,17.15,17.11,17.14,35800.0,15.2546,15.2902,15.2546,15.2813,35800.0
2011-06-13 11:15:00,17.14,17.16,17.13,17.16,15000.0,15.2813,15.2991,15.2724,15.2991,15000.0
2011-06-13 11:20:00,17.16,17.19,17.15,17.19,7500.0,15.2991,15.3259,15.2902,15.3259,7500.0
2011-06-13 11:25:00,17.19,17.2,17.19,17.2,18400.0,15.3259,15.3348,15.3259,15.3348,18400.0
2011-06-13 11:30:00,17.2,17.21,17.19,17.21,110400.0,15.3348,15.3437,15.3259,15.3437,110400.0
2011-06-13 11:35:00,17.2,17.21,17.19,17.19,25600.0,15.3348,15.3437,15.3259,15.3259,25600.0
2011-06-13 11:40:00,17.19,17.2,17.17,17.18,17300.0,15.3259,15.3348,15.3081,15.317,17300.0
2011-06-13 11:45:00,17.17,17.18,17.14,17.14,28300.0,15.3081,15.317,15.2813,15.2813,28300.0
2011-06-13 11:50:00,17.14,17.14,17.12,17.14,16500.0,15.2813,15.2813,15.2635,15.2813,16500.0
2011-06-13 11:55:00,17.14,17.14,17.12,17.13,3400.0,15.2813,15.2813,15.2635,15.2724,3400.0
2011-06-13 12:00:00,17.12,17.14,17.12,17.13,17500.0,15.2635,15.2813,15.2635,15.2724,17500.0
2011-06-13 12:05:00,17.13,17.14,17.12,17.13,4000.0,15.2724,15.2813,15.2635,15.2724,4000.0
2011-06-13 12:10:00,17.13,17.14,17.12,17.14,4600.0,15.2724,15.2813,15.2635,15.2813,4600.0
2011-06-13 12:15:00,17.14,17.14,17.1,17.1,15600.0,15.2813,15.2813,15.2457,15.2457,15600.0
2011-06-13 12:20:00,17.1,17.12,17.1,17.1,29400.0,15.2457,15.2635,15.2457,15.2457,29400.0
2011-06-13 12:25:00,17.1,17.1,17.08,17.09,8000.0,15.2457,15.2457,15.2278,15.2367,8000.0
2011-06-13 12:30:00,17.09,17.12,17.08,17.12,83500.0,15.2367,15.2635,15.2278,15.2635,83500.0
2011-06-13 12:35:00,17.11,17.11,17.1,17.11,27600.0,15.2546,15.2546,15.2457,15.2546,27600.0
2011-06-13 12:40:00,17.11,17.11,17.1,17.1,14500.0,15.2546,15.2546,15.2457,15.2457,14500.0
2011-06-13 12:45:00,17.1,17.1,17.08,17.08,25800.0,15.2457,15.2457,15.2278,15.2278,25800.0
2011-06-13 12:50:00,17.09,17.09,17.07,17.07,18100.0,15.2367,15.2367,15.2189,15.2189,18100.0
2011-06-13 12:55:00,17.07,17.08,17.06,17.07,17000.0,15.2189,15.2278,15.21,15.2189,17000.0
2011-06-13 13:00:00,17.06,17.06,17.02,17.02,37700.0,15.21,15.21,15.1743,15.1743,37700.0
2011-06-13 13:05:00,17.02,17.02,17.01,17.02,12100.0,15.1743,15.1743,15.1654,15.1743,12100.0
2011-06-13 13:10:00,17.02,17.06,17.02,17.06,8700.0,15.1743,15.21,15.1743,15.21,8700.0
2011-06-13 13:15:00,17.06,17.09,17.06,17.09,14400.0,15.21,15.2367,15.21,15.2367,14400.0
2011-06-13 13:20:00,17.09,17.1,17.08,17.09,6400.0,15.2367,15.2457,15.2278,15.2367,6400.0
2011-06-13 13:25:00,17.1,17.11,17.1,17.11,2600.0,15.2457,15.2546,15.2457,15.2546,2600.0
2011-06-13 13:30:00,17.11,17.13,17.11,17.12,21700.0,15.2546,15.2724,15.2546,15.2635,21700.0
2011-06-13 13:35:00,17.11,17.14,17.11,17.14,34800.0,15.2546,15.2813,15.2546,15.2813,34800.0
2011-06-13 13:40:00,17.14,17.16,17.14,17.15,16200.0,15.2813,15.2991,15.2813,15.2902,16200.0
2011-06-13 13:45:00,17.15,17.15,17.14,17.14,13200.0,15.2902,15.2902,15.2813,15.2813,13200.0
2011-06-13 13:50:00,17.13,17.18,17.13,17.18,17800.0,15.2724,15.317,15.2724,15.317,17800.0
2011-06-13 13:55:00,17.18,17.21,17.18,17.21,10400.0,15.317,15.3437,15.317,15.3437,10400.0
2011-06-13 14:00:00,17.21,17.22,17.2,17.21,34800.0,15.3437,15.3526,15.3348,15.3437,34800.0
2011-06-13 14:05:00,17.21,17.25,17.21,17.23,48100.0,15.3437,15.3794,15.3437,15.3616,48100.0
2011-06-13 14:10:00,17.23,17.23,17.21,17.21,7900.0,15.3616,15.3616,15.3437,15.3437,7900.0
2011-06-13 14:15:00,17.21,17.22,17.2,17.21,32000.0,15.3437,15.3526,15.3348,15.3437,32000.0
2011-06-13 14:20:00,17.21,17.23,17.2,17.23,14300.0,15.3437,15.3616,15.3348,15.3616,14300.0
2011-06-13 14:25:00,17.23,17.23,17.22,17.22,26300.0,15.3616,15.3616,15.3526,15.3526,26300.0
2011-06-13 14:30:00,17.21,17.21,17.19,17.19,9700.0,15.3437,15.3437,15.3259,15.3259,9700.0
2011-06-13 14:35:00,17.19,17.19,17.17,17.18,45000.0,15.3259,15.3259,15.3081,15.317,45000.0
2011-06-13 14:40:00,17.18,17.23,17.18,17.23,12300.0,15.317,15.3616,15.317,15.3616,12300.0
2011-06-13 14:45:00,17.23,17.24,17.22,17.24,11900.0,15.3616,15.3705,15.3526,15.3705,11900.0
2011-06-13 14:50:00,17.24,17.24,17.21,17.21,23400.0,15.3705,15.3705,15.3437,15.3437,23400.0
2011-06-13 14:55:00,17.21,17.21,17.2,17.2,27200.0,15.3437,15.3437,15.3348,15.3348,27200.0
2011-06-13 15:00:00,17.19,17.2,17.18,17.2,8000.0,15.3259,15.3348,15.317,15.3348,8000.0
2011-06-13 15:05:00,17.2,17.22,17.2,17.2,26100.0,15.3348,15.3526,15.3348,15.3348,26100.0
2011-06-13 15:10:00,17.19,17.2,17.18,17.19,11000.0,15.3259,15.3348,15.317,15.3259,11000.0
2011-06-13 15:15:00,17.19,17.2,17.16,17.2,85000.0,15.3259,15.3348,15.2991,15.3348,85000.0
2011-06-13 15:20:00,17.2,17.21,17.19,17.19,12700.0,15.3348,15.3437,15.3259,15.3259,12700.0
2011-06-13 15:25:00,17.2,17.22,17.2,17.21,12200.0,15.3348,15.3526,15.3348,15.3437,12200.0
2011-06-13 15:30:00,17.21,17.21,17.18,17.19,26300.0,15.3437,15.3437,15.317,15.3259,26300.0
2011-06-13 15:35:00,17.19,17.19,17.16,17.17,12400.0,15.3259,15.3259,15.2991,15.3081,12400.0
2011-06-13 15:40:00,17.17,17.19,17.16,17.17,47300.0,15.3081,15.3259,15.2991,15.3081,47300.0
2011-06-13 15:45:00,17.17,17.18,17.16,17.18,33300.0,15.3081,15.317,15.2991,15.317,33300.0
2011-06-13 15:50:00,17.18,17.19,17.17,17.19,34100.0,15.317,15.3259,15.3081,15.3259,34100.0
2011-06-13 15:55:00,17.19,17.19,17.16,17.16,106500.0,15.3259,15.3259,15.2991,15.2991,106500.0
2011-06-14 09:30:00,17.37,17.42,17.37,17.42,33100.0,15.4864,15.531,15.4864,15.531,33100.0
2011-06-14 09:35:00,17.42,17.48,17.42,17.47,87300.0,15.531,15.5844,15.531,15.5755,87300.0
2011-06-14 09:40:00,17.45,17.52,17.45,17.51,59500.0,15.5577,15.6201,15.5577,15.6112,59500.0
2011-06-14 09:45:00,17.52,17.6,17.52,17.59,1224400.0,15.6201,15.6914,15.6201,15.6825,1224400.0
2011-06-14 09:50:00,17.59,17.6,17.58,17.59,198600.0,15.6825,15.6914,15.6736,15.6825,198600.0
2011-06-14 09:55:00,17.59,17.62,17.58,17.6,74700.0,15.6825,15.7093,15.6736,15.6914,74700.0
2011-06-14 10:00:00,17.6,17.63,17.58,17.63,67100.0,15.6914,15.7182,15.6736,15.7182,67100.0
2011-06-14 10:05:00,17.63,17.63,17.59,17.6,101700.0,15.7182,15.7182,15.6825,15.6914,101700.0
2011-06-14 10:10:00,17.6,17.61,17.58,17.58,129200.0,15.6914,15.7003,15.6736,15.6736,129200.0
2011-06-14 10:15:00,17.58,17.58,17.55,17.55,84200.0,15.6736,15.6736,15.6469,15.6469,84200.0
2011-06-14 10:20:00,17.56,17.6,17.55,17.56,60300.0,15.6558,15.6914,15.6469,15.6558,60300.0
2011-06-14 10:25:00,17.57,17.61,17.57,17.61,191100.0,15.6647,15.7003,15.6647,15.7003,191100.0
2011-06-14 10:30:00,17.61,17.66,17.61,17.65,59400.0,15.7003,15.7449,15.7003,15.736,59400.0
2011-06-14 10:35:00,17.65,17.66,17.64,17.65,48600.0,15.736,15.7449,15.7271,15.736,48600.0
2011-06-14 10:40:00,17.65,17.66,17.64,17.65,45500.0,15.736,15.7449,15.7271,15.736,45500.0
2011-06-14 10:45:00,17.65,17.66,17.62,17.62,73600.0,15.736,15.7449,15.7093,15.7093,73600.0
2011-06-14 10:50:00,17.62,17.62,17.6,17.6,113600.0,15.7093,15.7093,15.6914,15.6914,113600.0
2011-06-14 10:55:00,17.61,17.62,17.6,17.61,42400.0,15.7003,15.7093,15.6914,15.7003,42400.0
2011-06-14 11:00:00,17.61,17.61,17.58,17.59,377100.0,15.7003,15.7003,15.6736,15.6825,377100.0
2011-06-14 11:05:00,17.59,17.59,17.57,17.59,86200.0,15.6825,15.6825,15.6647,15.6825,86200.0
2011-06-14 11:10:00,17.59,17.61,17.59,17.6,13700.0,15.6825,15.7003,15.6825,15.6914,13700.0
2011-06-14 11:15:00,17.6,17.6,17.58,17.58,113900.0,15.6914,15.6914,15.6736,15.6736,113900.0
2011-06-14 11:20:00,17.58,17.59,17.56,17.57,107200.0,15.6736,15.6825,15.6558,15.6647,107200.0
2011-06-14 11:25:00,17.57,17.57,17.55,17.56,4400.0,15.6647,15.6647,15.6469,15.6558,4400.0
2011-06-14 11:30:00,17.57,17.59,17.57,17.58,46800.0,15.6647,15.6825,15.6647,15.6736,46800.0
2011-06-14 11:35:00,17.58,17.58,17.58,17.58,10900.0,15.6736,15.6736,15.6736,15.6736,10900.0
2011-06-14 11:40:00,17.57,17.59,17.57,17.59,1900.0,15.6647,15.6825,15.6647,15.6825,1900.0
2011-06-14 11:45:00,17.59,17.59,17.59,17.59,27000.0,15.6825,15.6825,15.6825,15.6825,27000.0
2011-06-14 11:50:00,17.59,17.59,17.58,17.59,16300.0,15.6825,15.6825,15.6736,15.6825,16300.0
2011-06-14 11:55:00,17.6,17.62,17.6,17.62,10000.0,15.6914,15.7093,15.6914,15.7093,10000.0
2011-06-14 12:00:00,17.61,17.63,17.61,17.62,4300.0,15.7003,15.7182,15.7003,15.7093,4300.0
2011-06-14 12:05:00,17.62,17.62,17.61,17.61,21100.0,15.7093,15.7093,15.7003,15.7003,21100.0
2011-06-14 12:10:00,17.61,17.61,17.6,17.61,8800.0,15.7003,15.7003,15.6914,15.7003,8800.0
2011-06-14 12:15:00,17.61,17.61,17.59,17.6,10300.0,15.7003,15.7003,15.6825,15.6914,10300.0
2011-06-14 12:20:00,17.6,17.61,17.59,17.61,22100.0,15.6914,15.7003,15.6825,15.7003,22100.0
2011-06-14 12:25:00,17.61,17.63,17.61,17.62,22800.0,15.7003,15.7182,15.7003,15.7093,22800.0
2011-06-14 12:30:00,17.63,17.63,17.62,17.62,5000.0,15.7182,15.7182,15.7093,15.7093,5000.0
2011-06-14 12:35:00,17.62,17.64,17.62,17.64,182000.0,15.7093,15.7271,15.7093,15.7271,182000.0
2011-06-14 12:40:00,17.64,17.66,17.63,17.66,36900.0,15.7271,15.7449,15.7182,15.7449,36900.0
2011-06-14 12:45:00,17.65,17.66,17.65,17.65,84500.0,15.736,15.7449,15.736,15.736,84500.0
2011-06-14 12:50:00,17.64,17.65,17.64,17.65,19500.0,15.7271,15.736,15.7271,15.736,19500.0
2011-06-14 12:55:00,17.65,17.66,17.64,17.65,84300.0,15.736,15.7449,15.7271,15.736,84300.0
2011-06-14 13:00:00,17.65,17.66,17.64,17.64,20500.0,15.736,15.7449,15.7271,15.7271,20500.0
2011-06-14 13:05:00,17.64,17.64,17.64,17.64,5700.0,15.7271,15.7271,15.7271,15.7271,5700.0
2011-06-14 13:10:00,17.64,17.64,17.64,17.64,1400.0,15.7271,15.7271,15.7271,15.7271,1400.0
2011-06-14 13:15:00,17.65,17.66,17.64,17.65,3900.0,15.736,15.7449,15.7271,15.736,3900.0
2011-06-14 13:20:00,17.65,17.66,17.65,17.66,9100.0,15.736,15.7449,15.736,15.7449,9100.0
2011-06-14 13:25:00,17.66,17.66,17.66,17.66,1200.0,15.7449,15.7449,15.7449,15.7449,1200.0
2011-06-14 13:30:00,17.66,17.68,17.66,17.67,37700.0,15.7449,15.7628,15.7449,15.7538,37700.0
2011-06-14 13:35:00,17.67,17.68,17.66,17.66,34200.0,15.7538,15.7628,15.7449,15.7449,34200.0
2011-06-14 13:40:00,17.65,17.66,17.65,17.66,15900.0,15.736,15.7449,15.736,15.7449,15900.0
2011-06-14 13:45:00,17.65,17.65,17.61,17.62,47200.0,15.736,15.736,15.7003,15.7093,47200.0
2011-06-14 13:50:00,17.61,17.62,17.61,17.61,51000.0,15.7003,15.7093,15.7003,15.7003,51000.0
2011-06-14 13:55:00,17.61,17.62,17.61,17.61,21100.0,15.7003,15.7093,15.7003,15.7003,21100.0
2011-06-14 14:00:00,17.61,17.62,17.6,17.62,48200.0,15.7003,15.7093,15.6914,15.7093,48200.0
2011-06-14 14:05:00,17.61,17.61,17.61,17.61,13400.0,15.7003,15.7003,15.7003,15.7003,13400.0
2011-06-14 14:10:00,17.61,17.61,17.61,17.61,5900.0,15.7003,15.7003,15.7003,15.7003,5900.0
2011-06-14 14:15:00,17.61,17.61,17.6,17.6,17800.0,15.7003,15.7003,15.6914,15.6914,17800.0
2011-06-14 14:20:00,17.61,17.61,17.61,17.61,18300.0,15.7003,15.7003,15.7003,15.7003,18300.0
2011-06-14 14:25:00,17.61,17.62,17.61,17.62,35000.0,15.7003,15.7093,15.7003,15.7093,35000.0
2011-06-14 14:30:00,17.61,17.62,17.61,17.61,21300.0,15.7003,15.7093,15.7003,15.7003,21300.0
2011-06-14 14:35:00,17.62,17.62,17.61,17.61,5400.0,15.7093,15.7093,15.7003,15.7003,5400.0
2011-06-14 14:40:00,17.62,17.63,17.61,17.61,6300.0,15.7093,15.7182,15.7003,15.7003,6300.0
2011-06-14 14:45:00,17.62,17.65,17.62,17.64,97400.0,15.7093,15.736,15.7093,15.7271,97400.0
2011-06-14 14:50:00,17.65,17.65,17.64,17.65,57800.0,15.736,15.736,15.7271,15.736,57800.0
2011-06-14 14:55:00,17.64,17.65,17.64,17.64,5200.0,15.7271,15.736,15.7271,15.7271,5200.0
2011-06-14 15:00:00,17.65,17.66,17.65,17.65,189400.0,15.736,15.7449,15.736,15.736,189400.0
2011-06-14 15:05:00,17.65,17.66,17.63,17.63,152700.0,15.736,15.7449,15.7182,15.7182,152700.0
2011-06-14 15:10:00,17.63,17.64,17.63,17.64,12300.0,15.7182,15.7271,15.7182,15.7271,12300.0
2011-06-14 15:15:00,17.64,17.66,17.64,17.65,22100.0,15.7271,15.7449,15.7271,15.736,22100.0
2011-06-14 15:20:00,17.64,17.65,17.63,17.63,14900.0,15.7271,15.736,15.7182,15.7182,14900.0
2011-06-14 15:25:00,17.64,17.65,17.63,17.65,33300.0,15.7271,15.736,15.7182,15.736,33300.0
2011-06-14 15:30:00,17.64,17.65,17.63,17.63,74300.0,15.7271,15.736,15.7182,15.7182,74300.0
2011-06-14 15:35:00,17.63,17.64,17.6,17.6,157700.0,15.7182,15.7271,15.6914,15.6914,157700.0
2011-06-14 15:40:00,17.6,17.62,17.6,17.61,58400.0,15.6914,15.7093,15.6914,15.7003,58400.0
2011-06-14 15:45:00,17.61,17.62,17.58,17.6,194500.0,15.7003,15.7093,15.6736,15.6914,194500.0
2011-06-14 15:50:00,17.59,17.6,17.58,17.58,182400.0,15.6825,15.6914,15.6736,15.6736,182400.0
2011-06-14 15:55:00,17.59,17.61,17.58,17.59,721400.0,15.6825,15.7003,15.6736,15.6825,721400.0
2011-06-15 09:30:00,17.39,17.44,17.33,17.36,93600.0,15.5042,15.5488,15.4507,15.4775,93600.0
2011-06-15 09:35:00,17.37,17.38,17.34,17.36,59000.0,15.4864,15.4953,15.4596,15.4775,59000.0
2011-06-15 09:40:00,17.36,17.39,17.34,17.39,49100.0,15.4775,15.5042,15.4596,15.5042,49100.0
2011-06-15 09:45:00,17.39,17.41,17.35,17.35,196100.0,15.5042,15.522,15.4685,15.4685,196100.0
2011-06-15 09:50:00,17.35,17.41,17.35,17.39,81300.0,15.4685,15.522,15.4685,15.5042,81300.0
2011-06-15 09:55:00,17.39,17.41,17.36,17.37,59200.0,15.5042,15.522,15.4775,15.4864,59200.0
2011-06-15 10:00:00,17.35,17.4,17.33,17.37,260100.0,15.4685,15.5131,15.4507,15.4864,260100.0
2011-06-15 10:05:00,17.37,17.42,17.37,17.42,72200.0,15.4864,15.531,15.4864,15.531,72200.0
2011-06-15 10:10:00,17.43,17.44,17.4,17.41,98000.0,15.5399,15.5488,15.5131,15.522,98000.0
2011-06-15 10:15:00,17.41,17.41,17.39,17.41,22200.0,15.522,15.522,15.5042,15.522,22200.0
2011-06-15 10:20:00,17.4,17.41,17.39,17.4,12900.0,15.5131,15.522,15.5042,15.5131,12900.0
2011-06-15 10:25:00,17.4,17.4,17.39,17.39,22300.0,15.5131,15.5131,15.5042,15.5042,22300.0
2011-06-15 10:30:00,17.38,17.39,17.36,17.37,9200.0,15.4953,15.5042,15.4775,15.4864,9200.0
2011-06-15 10:35:00,17.36,17.38,17.35,17.38,30100.0,15.4775,15.4953,15.4685,15.4953,30100.0
2011-06-15 10:40:00,17.38,17.38,17.37,17.38,8000.0,15.4953,15.4953,15.4864,15.4953,8000.0
2011-06-15 10:45:00,17.39,17.42,17.39,17.42,48200.0,15.5042,15.531,15.5042,15.531,48200.0
2011-06-15 10:50:00,17.43,17.43,17.41,17.41,7900.0,15.5399,15.5399,15.522,15.522,7900.0
2011-06-15 10:55:00,17.41,17.45,17.41,17.44,13500.0,15.522,15.5577,15.522,15.5488,13500.0
2011-06-15 11:00:00,17.44,17.46,17.43,17.44,35100.0,15.5488,15.5666,15.5399,15.5488,35100.0
2011-06-15 11:05:00,17.45,17.45,17.43,17.44,10700.0,15.5577,15.5577,15.5399,15.5488,10700.0
2011-06-15 11:10:00,17.43,17.44,17.41,17.41,17500.0,15.5399,15.5488,15.522,15.522,17500.0
2011-06-15 11:15:00,17.41,17.43,17.41,17.43,16400.0,15.522,15.5399,15.522,15.5399,16400.0
2011-06-15 11:20:00,17.44,17.44,17.43,17.44,10000.0,15.5488,15.5488,15.5399,15.5488,10000.0
2011-06-15 11:25:00,17.43,17.44,17.4,17.41,16000.0,15.5399,15.5488,15.5131,15.522,16000.0
2011-06-15 11:30:00,17.41,17.42,17.37,17.38,54100.0,15.522,15.531,15.4864,15.4953,54100.0
2011-06-15 11:35:00,17.38,17.39,17.33,17.33,36800.0,15.4953,15.5042,15.4507,15.4507,36800.0
2011-06-15 11:40:00,17.33,17.34,17.31,17.34,30800.0,15.4507,15.4596,15.4329,15.4596,30800.0
2011-06-15 11:45:00,17.34,17.35,17.33,17.33,54100.0,15.4596,15.4685,15.4507,15.4507,54100.0
2011-06-15 11:50:00,17.32,17.34,17.29,17.33,24900.0,15.4418,15.4596,15.415,15.4507,24900.0
2011-06-15 11:55:00,17.34,17.34,17.3,17.32,32600.0,15.4596,15.4596,15.424,15.4418,32600.0
2011-06-15 12:00:00,17.32,17.33,17.31,17.33,23600.0,15.4418,15.4507,15.4329,15.4507,23600.0
2011-06-15 12:05:00,17.33,17.33,17.32,17.32,3900.0,15.4507,15.4507,15.4418,15.4418,3900.0
2011-06-15 12:10:00,17.33,17.33,17.31,17.32,28700.0,15.4507,15.4507,15.4329,15.4418,28700.0
2011-06-15 12:15:00,17.32,17.32,17.26,17.27,17600.0,15.4418,15.4418,15.3883,15.3972,17600.0
2011-06-15 12:20:00,17.26,17.27,17.22,17.22,92500.0,15.3883,15.3972,15.3526,15.3526,92500.0
2011-06-15 12:25:00,17.22,17.25,17.19,17.25,118700.0,15.3526,15.3794,15.3259,15.3794,118700.0
2011-06-15 12:30:00,17.25,17.28,17.25,17.28,5300.0,15.3794,15.4061,15.3794,15.4061,5300.0
2011-06-15 12:35:00,17.28,17.28,17.26,17.27,104300.0,15.4061,15.4061,15.3883,15.3972,104300.0
2011-06-15 12:40:00,17.27,17.3,17.27,17.28,74200.0,15.3972,15.424,15.3972,15.4061,74200.0
2011-06-15 12:45:00,17.28,17.29,17.28,17.28,51000.0,15.4061,15.415,15.4061,15.4061,51000.0
2011-06-15 12:50:00,17.29,17.31,17.28,17.3,81400.0,15.415,15.4329,15.4061,15.424,81400.0
2011-06-15 12:55:00,17.28,17.28,17.25,17.26,31800.0,15.4061,15.4061,15.3794,15.3883,31800.0
2011-06-15 13:00:00,17.26,17.28,17.26,17.27,43000.0,15.3883,15.4061,15.3883,15.3972,43000.0
2011-06-15 13:05:00,17.27,17.28,17.25,17.26,21100.0,15.3972,15.4061,15.3794,15.3883,21100.0
2011-06-15 13:10:00,17.25,17.27,17.24,17.26,58800.0,15.3794,15.3972,15.3705,15.3883,58800.0
2011-06-15 13:15:00,17.26,17.27,17.22,17.23,22900.0,15.3883,15.3972,15.3526,15.3616,22900.0
2011-06-15 13:20:00,17.22,17.24,17.22,17.24,45600.0,15.3526,15.3705,15.3526,15.3705,45600.0
2011-06-15 13:25:00,17.24,17.27,17.24,17.26,19300.0,15.3705,15.3972,15.3705,15.3883,19300.0
2011-06-15 13:30:00,17.25,17.26,17.24,17.24,11100.0,15.3794,15.3883,15.3705,15.3705,11100.0
2011-06-15 13:35:00,17.24,17.25,17.21,17.24,19800.0,15.3705,15.3794,15.3437,15.3705,19800.0
2011-06-15 13:40:00,17.24,17.28,17.24,17.26,41100.0,15.3705,15.4061,15.3705,15.3883,41100.0
2011-06-15 13:45:00,17.26,17.26,17.23,17.24,40100.0,15.3883,15.3883,15.3616,15.3705,40100.0
2011-06-15 13:50:00,17.24,17.25,17.22,17.22,31900.0,15.3705,15.3794,15.3526,15.3526,31900.0
2011-06-15 13:55:00,17.22,17.26,17.22,17.26,32500.0,15.3526,15.3883,15.3526,15.3883,32500.0
2011-06-15 14:00:00,17.25,17.29,17.25,17.26,48000.0,15.3794,15.415,15.3794,15.3883,48000.0
2011-06-15 14:05:00,17.27,17.31,17.27,17.28,17300.0,15.3972,15.4329,15.3972,15.4061,17300.0
2011-06-15 14:10:00,17.28,17.29,17.27,17.28,29300.0,15.4061,15.415,15.3972,15.4061,29300.0
2011-06-15 14:15:00,17.29,17.29,17.24,17.24,14800.0,15.415,15.415,15.3705,15.3705,14800.0
2011-06-15 14:20:00,17.24,17.25,17.23,17.23,36600.0,15.3705,15.3794,15.3616,15.3616,36600.0
2011-06-15 14:25:00,17.23,17.24,17.22,17.22,38400.0,15.3616,15.3705,15.3526,15.3526,38400.0
2011-06-15 14:30:00,17.22,17.27,17.22,17.26,66900.0,15.3526,15.3972,15.3526,15.3883,66900.0
2011-06-15 14:35:00,17.26,17.27,17.25,17.26,13400.0,15.3883,15.3972,15.3794,15.3883,13400.0
2011-06-15 14:40:00,17.26,17.27,17.24,17.25,20000.0,15.3883,15.3972,15.3705,15.3794,20000.0
2011-06-15 14:45:00,17.24,17.29,17.21,17.25,68600.0,15.3705,15.415,15.3437,15.3794,68600.0
2011-06-15 14:50:00,17.25,17.26,17.21,17.23,83700.0,15.3794,15.3883,15.3437,15.3616,83700.0
2011-06-15 14:55:00,17.22,17.24,17.22,17.23,36800.0,15.3526,15.3705,15.3526,15.3616,36800.0
2011-06-15 15:00:00,17.22,17.25,17.2,17.22,59400.0,15.3526,15.3794,15.3348,15.3526,59400.0
2011-06-15 15:05:00,17.21,17.21,17.18,17.19,102500.0,15.3437,15.3437,15.317,15.3259,102500.0
2011-06-15 15:10:00,17.19,17.19,17.18,17.19,17300.0,15.3259,15.3259,15.317,15.3259,17300.0
2011-06-15 15:15:00,17.2,17.2,17.16,17.18,252600.0,15.3348,15.3348,15.2991,15.317,252600.0
2011-06-15 15:20:00,17.18,17.21,17.16,17.2,239800.0,15.317,15.3437,15.2991,15.3348,239800.0
2011-06-15 15:25:00,17.2,17.22,17.19,17.22,148200.0,15.3348,15.3526,15.3259,15.3526,148200.0
2011-06-15 15:30:00,17.21,17.22,17.18,17.2,95600.0,15.3437,15.3526,15.317,15.3348,95600.0
2011-06-15 15:35:00,17.2,17.2,17.16,17.16,112500.0,15.3348,15.3348,15.2991,15.2991,112500.0
2011-06-15 15:40:00,17.16,17.19,17.16,17.18,66900.0,15.2991,15.3259,15.2991,15.317,66900.0
2011-06-15 15:45:00,17.18,17.21,17.17,17.18,280700.0,15.317,15.3437,15.3081,15.317,280700.0
2011-06-15 15:50:00,17.18,17.2,17.17,17.2,224700.0,15.317,15.3348,15.3081,15.3348,224700.0
2011-06-15 15:55:00,17.2,17.2,17.19,17.19,432300.0,15.3348,15.3348,15.3259,15.3259,432300.0
2011-06-16 09:30:00,17.24,17.29,17.24,17.28,194600.0,15.3705,15.415,15.3705,15.4061,194600.0
2011-06-16 09:35:00,17.28,17.33,17.28,17.33,62500.0,15.4061,15.4507,15.4061,15.4507,62500.0
2011-06-16 09:40:00,17.33,17.37,17.31,17.32,89400.0,15.4507,15.4864,15.4329,15.4418,89400.0
2011-06-16 09:45:00,17.32,17.33,17.29,17.3,214000.0,15.4418,15.4507,15.415,15.424,214000.0
2011-06-16 09:50:00,17.29,17.33,17.29,17.33,51100.0,15.415,15.4507,15.415,15.4507,51100.0
2011-06-16 09:55:00,17.33,17.33,17.31,17.32,10600.0,15.4507,15.4507,15.4329,15.4418,10600.0
2011-06-16 10:00:00,17.31,17.33,17.23,17.33,185500.0,15.4329,15.4507,15.3616,15.4507,185500.0
2011-06-16 10:05:00,17.33,17.39,17.33,17.38,107000.0,15.4507,15.5042,15.4507,15.4953,107000.0
2011-06-16 10:10:00,17.38,17.47,17.38,17.46,202000.0,15.4953,15.5755,15.4953,15.5666,202000.0
2011-06-16 10:15:00,17.46,17.47,17.43,17.44,204900.0,15.5666,15.5755,15.5399,15.5488,204900.0
2011-06-16 10:20:00,17.44,17.44,17.42,17.43,39100.0,15.5488,15.5488,15.531,15.5399,39100.0
2011-06-16 10:25:00,17.43,17.44,17.38,17.4,39300.0,15.5399,15.5488,15.4953,15.5131,39300.0
2011-06-16 10:30:00,17.4,17.42,17.39,17.41,17700.0,15.5131,15.531,15.5042,15.522,17700.0
2011-06-16 10:35:00,17.41,17.45,17.41,17.45,20400.0,15.522,15.5577,15.522,15.5577,20400.0
2011-06-16 10:40:00,17.45,17.47,17.45,17.46,162500.0,15.5577,15.5755,15.5577,15.5666,162500.0
2011-06-16 10:45:00,17.46,17.47,17.44,17.45,32800.0,15.5666,15.5755,15.5488,15.5577,32800.0
2011-06-16 10:50:00,17.46,17.46,17.43,17.43,24800.0,15.5666,15.5666,15.5399,15.5399,24800.0
2011-06-16 10:55:00,17.42,17.42,17.39,17.39,53800.0,15.531,15.531,15.5042,15.5042,53800.0
2011-06-16 11:00:00,17.39,17.39,17.34,17.36,26900.0,15.5042,15.5042,15.4596,15.4775,26900.0
2011-06-16 11:05:00,17.35,17.36,17.33,17.35,4900.0,15.4685,15.4775,15.4507,15.4685,4900.0
2011-06-16 11:10:00,17.35,17.38,17.34,17.38,75200.0,15.4685,15.4953,15.4596,15.4953,75200.0
2011-06-16 11:15:00,17.38,17.41,17.37,17.41,249600.0,15.4953,15.522,15.4864,15.522,249600.0
2011-06-16 11:20:00,17.43,17.44,17.37,17.38,400400.0,15.5399,15.5488,15.4864,15.4953,400400.0
2011-06-16 11:25:00,17.38,17.38,17.37,17.38,5600.0,15.4953,15.4953,15.4864,15.4953,5600.0
2011-06-16 11:30:00,17.38,17.41,17.38,17.39,53100.0,15.4953,15.522,15.4953,15.5042,53100.0
2011-06-16 11:35:00,17.39,17.39,17.38,17.38,8600.0,15.5042,15.5042,15.4953,15.4953,8600.0
2011-06-16 11:40:00,17.38,17.38,17.36,17.36,15400.0,15.4953,15.4953,15.4775,15.4775,15400.0
2011-06-16 11:45:00,17.36,17.39,17.36,17.37,19000.0,15.4775,15.5042,15.4775,15.4864,19000.0
2011-06-16 11:50:00,17.37,17.38,17.37,17.38,1100.0,15.4864,15.4953,15.4864,15.4953,1100.0
2011-06-16 11:55:00,17.38,17.38,17.35,17.36,20200.0,15.4953,15.4953,15.4685,15.4775,20200.0
2011-06-16 12:00:00,17.36,17.39,17.36,17.39,9700.0,15.4775,15.5042,15.4775,15.5042,9700.0
2011-06-16 12:05:00,17.39,17.39,17.38,17.39,7400.0,15.5042,15.5042,15.4953,15.5042,7400.0
2011-06-16 12:10:00,17.39,17.39,17.37,17.39,4500.0,15.5042,15.5042,15.4864,15.5042,4500.0
2011-06-16 12:15:00,17.39,17.39,17.36,17.37,4400.0,15.5042,15.5042,15.4775,15.4864,4400.0
2011-06-16 12:20:00,17.37,17.4,17.37,17.39,16800.0,15.4864,15.5131,15.4864,15.5042,16800.0
2011-06-16 12:25:00,17.39,17.41,17.39,17.41,1300.0,15.5042,15.522,15.5042,15.522,1300.0
2011-06-16 12:30:00,17.41,17.42,17.4,17.41,6500.0,15.522,15.531,15.5131,15.522,6500.0
2011-06-16 12:35:00,17.41,17.41,17.4,17.4,2800.0,15.522,15.522,15.5131,15.5131,2800.0
2011-06-16 12:40:00,17.4,17.41,17.39,17.41,3800.0,15.5131,15.522,15.5042,15.522,3800.0
2011-06-16 12:45:00,17.4,17.4,17.38,17.39,76700.0,15.5131,15.5131,15.4953,15.5042,76700.0
2011-06-16 12:50:00,17.4,17.41,17.4,17.4,6600.0,15.5131,15.522,15.5131,15.5131,6600.0
2011-06-16 12:55:00,17.4,17.41,17.38,17.38,12300.0,15.5131,15.522,15.4953,15.4953,12300.0
2011-06-16 13:00:00,17.38,17.38,17.35,17.36,8400.0,15.4953,15.4953,15.4685,15.4775,8400.0
2011-06-16 13:05:00,17.36,17.37,17.35,17.37,3900.0,15.4775,15.4864,15.4685,15.4864,3900.0
2011-06-16 13:10:00,17.37,17.37,17.36,17.36,10700.0,15.4864,15.4864,15.4775,15.4775,10700.0
2011-06-16 13:15:00,17.36,17.39,17.35,17.39,6500.0,15.4775,15.5042,15.4685,15.5042,6500.0
2011-06-16 13:20:00,17.39,17.39,17.35,17.36,53700.0,15.5042,15.5042,15.4685,15.4775,53700.0
2011-06-16 13:25:00,17.37,17.37,17.34,17.34,65800.0,15.4864,15.4864,15.4596,15.4596,65800.0
2011-06-16 13:30:00,17.34,17.34,17.3,17.32,63900.0,15.4596,15.4596,15.424,15.4418,63900.0
2011-06-16 13:35:00,17.32,17.32,17.3,17.3,28000.0,15.4418,15.4418,15.424,15.424,28000.0
2011-06-16 13:40:00,17.3,17.31,17.28,17.28,25300.0,15.424,15.4329,15.4061,15.4061,25300.0
2011-06-16 13:45:00,17.28,17.28,17.27,17.27,11400.0,15.4061,15.4061,15.3972,15.3972,11400.0
2011-06-16 13:50:00,17.28,17.28,17.25,17.25,35800.0,15.4061,15.4061,15.3794,15.3794,35800.0
2011-06-16 13:55:00,17.24,17.25,17.22,17.22,33200.0,15.3705,15.3794,15.3526,15.3526,33200.0
2011-06-16 14:00:00,17.22,17.24,17.21,17.23,101000.0,15.3526,15.3705,15.3437,15.3616,101000.0
2011-06-16 14:05:00,17.24,17.25,17.21,17.24,68200.0,15.3705,15.3794,15.3437,15.3705,68200.0
2011-06-16 14:10:00,17.23,17.23,17.21,17.22,30400.0,15.3616,15.3616,15.3437,15.3526,30400.0
2011-06-16 14:15:00,17.21,17.21,17.2,17.2,15200.0,15.3437,15.3437,15.3348,15.3348,15200.0
2011-06-16 14:20:00,17.2,17.21,17.2,17.2,54300.0,15.3348,15.3437,15.3348,15.3348,54300.0
2011-06-16 14:25:00,17.19,17.23,17.19,17.23,61200.0,15.3259,15.3616,15.3259,15.3616,61200.0
2011-06-16 14:30:00,17.23,17.24,17.22,17.22,22700.0,15.3616,15.3705,15.3526,15.3526,22700.0
2011-06-16 14:35:00,17.22,17.22,17.19,17.19,16400.0,15.3526,15.3526,15.3259,15.3259,16400.0
2011-06-16 14:40:00,17.2,17.21,17.18,17.19,21900.0,15.3348,15.3437,15.317,15.3259,21900.0
2011-06-16 14:45:00,17.18,17.19,17.16,17.16,8600.0,15.317,15.3259,15.2991,15.2991,8600.0
2011-06-16 14:50:00,17.16,17.2,17.14,17.17,460600.0,15.2991,15.3348,15.2813,15.3081,460600.0
2011-06-16 14:55:00,17.17,17.21,17.16,17.21,24700.0,15.3081,15.3437,15.2991,15.3437,24700.0
2011-06-16 15:00:00,17.2,17.23,17.2,17.22,17300.0,15.3348,15.3616,15.3348,15.3526,17300.0
2011-06-16 15:05:00,17.22,17.26,17.22,17.26,30300.0,15.3526,15.3883,15.3526,15.3883,30300.0
2011-06-16 15:10:00,17.26,17.28,17.26,17.28,144900.0,15.3883,15.4061,15.3883,15.4061,144900.0
2011-06-16 15:15:00,17.28,17.28,17.25,17.26,61900.0,15.4061,15.4061,15.3794,15.3883,61900.0
2011-06-16 15:20:00,17.26,17.28,17.25,17.27,46300.0,15.3883,15.4061,15.3794,15.3972,46300.0
2011-06-16 15:25:00,17.27,17.29,17.26,17.26,24900.0,15.3972,15.415,15.3883,15.3883,24900.0
2011-06-16 15:30:00,17.26,17.3,17.26,17.3,243300.0,15.3883,15.424,15.3883,15.424,243300.0
2011-06-16 15:35:00,17.3,17.32,17.29,17.3,74900.0,15.424,15.4418,15.415,15.424,74900.0
2011-06-16 15:40:00,17.3,17.3,17.28,17.28,25400.0,15.424,15.424,15.4061,15.4061,25400.0
2011-06-16 15:45:00,17.29,17.3,17.28,17.28,33500.0,15.415,15.424,15.4061,15.4061,33500.0
2011-06-16 15:50:00,17.28,17.3,17.27,17.29,163400.0,15.4061,15.424,15.3972,15.415,163400.0
2011-06-16 15:55:00,17.3,17.31,17.28,17.3,207700.0,15.424,15.4329,15.4061,15.424,207700.0
2011-06-17 09:30:00,17.44,17.46,17.41,17.41,74400.0,15.5814,15.5992,15.5546,15.5546,74400.0
2011-06-17 09:35:00,17.41,17.44,17.38,17.38,91700.0,15.5546,15.5814,15.5278,15.5278,91700.0
2011-06-17 09:40:00,17.36,17.41,17.35,17.37,40600.0,15.5099,15.5546,15.501,15.5188,40600.0
2011-06-17 09:45:00,17.38,17.4,17.36,17.36,17200.0,15.5278,15.5456,15.5099,15.5099,17200.0
2011-06-17 09:50:00,17.37,17.37,17.31,17.31,10700.0,15.5188,15.5188,15.4652,15.4652,10700.0
2011-06-17 09:55:00,17.3,17.32,17.28,17.32,60500.0,15.4563,15.4742,15.4384,15.4742,60500.0
2011-06-17 10:00:00,17.32,17.4,17.32,17.4,57500.0,15.4742,15.5456,15.4742,15.5456,57500.0
2011-06-17 10:05:00,17.39,17.46,17.37,17.44,1342700.0,15.5367,15.5992,15.5188,15.5814,1342700.0
2011-06-17 10:10:00,17.44,17.51,17.44,17.48,434600.0,15.5814,15.6439,15.5814,15.6171,434600.0
2011-06-17 10:15:00,17.47,17.48,17.44,17.45,138700.0,15.6082,15.6171,15.5814,15.5903,138700.0
2011-06-17 10:20:00,17.45,17.46,17.42,17.42,128200.0,15.5903,15.5992,15.5635,15.5635,128200.0
2011-06-17 10:25:00,17.42,17.44,17.39,17.4,24200.0,15.5635,15.5814,15.5367,15.5456,24200.0
2011-06-17 10:30:00,17.4,17.44,17.4,17.43,58300.0,15.5456,15.5814,15.5456,15.5724,58300.0
2011-06-17 10:35:00,17.43,17.48,17.43,17.48,123200.0,15.5724,15.6171,15.5724,15.6171,123200.0
2011-06-17 10:40:00,17.48,17.49,17.47,17.48,17800.0,15.6171,15.6261,15.6082,15.6171,17800.0
2011-06-17 10:45:00,17.48,17.5,17.48,17.5,26000.0,15.6171,15.635,15.6171,15.635,26000.0
2011-06-17 10:50:00,17.5,17.5,17.48,17.49,18100.0,15.635,15.635,15.6171,15.6261,18100.0
2011-06-17 10:55:00,17.48,17.49,17.47,17.47,9500.0,15.6171,15.6261,15.6082,15.6082,9500.0
2011-06-17 11:00:00,17.46,17.46,17.4,17.4,9000.0,15.5992,15.5992,15.5456,15.5456,9000.0
2011-06-17 11:05:00,17.4,17.43,17.4,17.42,6200.0,15.5456,15.5724,15.5456,15.5635,6200.0
2011-06-17 11:10:00,17.42,17.46,17.42,17.46,16200.0,15.5635,15.5992,15.5635,15.5992,16200.0
2011-06-17 11:15:00,17.46,17.47,17.45,17.47,6000.0,15.5992,15.6082,15.5903,15.6082,6000.0
2011-06-17 11:20:00,17.46,17.47,17.45,17.46,8900.0,15.5992,15.6082,15.5903,15.5992,8900.0
2011-06-17 11:25:00,17.46,17.47,17.45,17.47,7000.0,15.5992,15.6082,15.5903,15.6082,7000.0
2011-06-17 11:30:00,17.47,17.47,17.45,17.46,75900.0,15.6082,15.6082,15.5903,15.5992,75900.0
2011-06-17 11:35:00,17.46,17.48,17.46,17.46,69400.0,15.5992,15.6171,15.5992,15.5992,69400.0
2011-06-17 11:40:00,17.46,17.49,17.46,17.48,50800.0,15.5992,15.6261,15.5992,15.6171,50800.0
2011-06-17 11:45:00,17.48,17.52,17.48,17.5,48800.0,15.6171,15.6529,15.6171,15.635,48800.0
2011-06-17 11:50:00,17.52,17.53,17.51,17.52,39900.0,15.6529,15.6618,15.6439,15.6529,39900.0
2011-06-17 11:55:00,17.51,17.53,17.51,17.52,18100.0,15.6439,15.6618,15.6439,15.6529,18100.0
2011-06-17 12:00:00,17.53,17.54,17.52,17.52,186600.0,15.6618,15.6707,15.6529,15.6529,186600.0
2011-06-17 12:05:00,17.52,17.55,17.52,17.55,31600.0,15.6529,15.6797,15.6529,15.6797,31600.0
2011-06-17 12:10:00,17.54,17.55,17.54,17.54,38500.0,15.6707,15.6797,15.6707,15.6707,38500.0
2011-06-17 12:15:00,17.54,17.55,17.52,17.52,120600.0,15.6707,15.6797,15.6529,15.6529,120600.0
2011-06-17 12:20:00,17.52,17.53,17.5,17.51,116300.0,15.6529,15.6618,15.635,15.6439,116300.0
2011-06-17 12:25:00,17.51,17.52,17.5,17.52,82700.0,15.6439,15.6529,15.635,15.6529,82700.0
2011-06-17 12:30:00,17.52,17.52,17.49,17.5,46100.0,15.6529,15.6529,15.6261,15.635,46100.0
2011-06-17 12:35:00,17.5,17.52,17.48,17.5,98600.0,15.635,15.6529,15.6171,15.635,98600.0
2011-06-17 12:40:00,17.51,17.51,17.47,17.49,37600.0,15.6439,15.6439,15.6082,15.6261,37600.0
2011-06-17 12:45:00,17.49,17.49,17.48,17.48,34800.0,15.6261,15.6261,15.6171,15.6171,34800.0
2011-06-17 12:50:00,17.48,17.48,17.44,17.44,100800.0,15.6171,15.6171,15.5814,15.5814,100800.0
2011-06-17 12:55:00,17.44,17.47,17.44,17.47,113900.0,15.5814,15.6082,15.5814,15.6082,113900.0
2011-06-17 13:00:00,17.47,17.47,17.44,17.44,52600.0,15.6082,15.6082,15.5814,15.5814,52600.0
2011-06-17 13:05:00,17.43,17.45,17.41,17.45,68100.0,15.5724,15.5903,15.5546,15.5903,68100.0
2011-06-17 13:10:00,17.44,17.44,17.43,17.43,15500.0,15.5814,15.5814,15.5724,15.5724,15500.0
2011-06-17 13:15:00,17.43,17.44,17.4,17.4,63700.0,15.5724,15.5814,15.5456,15.5456,63700.0
2011-06-17 13:20:00,17.39,17.41,17.39,17.41,83600.0,15.5367,15.5546,15.5367,15.5546,83600.0
2011-06-17 13:25:00,17.41,17.43,17.4,17.42,69500.0,15.5546,15.5724,15.5456,15.5635,69500.0
2011-06-17 13:30:00,17.43,17.46,17.43,17.45,63500.0,15.5724,15.5992,15.5724,15.5903,63500.0
2011-06-17 13:35:00,17.46,17.46,17.44,17.46,19100.0,15.5992,15.5992,15.5814,15.5992,19100.0
2011-06-17 13:40:00,17.46,17.46,17.42,17.42,34200.0,15.5992,15.5992,15.5635,15.5635,34200.0
2011-06-17 13:45:00,17.42,17.42,17.41,17.41,50800.0,15.5635,15.5635,15.5546,15.5546,50800.0
2011-06-17 13:50:00,17.42,17.42,17.39,17.41,94400.0,15.5635,15.5635,15.5367,15.5546,94400.0
2011-06-17 13:55:00,17.41,17.41,17.4,17.41,34400.0,15.5546,15.5546,15.5456,15.5546,34400.0
2011-06-17 14:00:00,17.41,17.43,17.4,17.41,65800.0,15.5546,15.5724,15.5456,15.5546,65800.0
2011-06-17 14:05:00,17.41,17.43,17.4,17.41,27200.0,15.5546,15.5724,15.5456,15.5546,27200.0
2011-06-17 14:10:00,17.41,17.41,17.4,17.41,18900.0,15.5546,15.5546,15.5456,15.5546,18900.0
2011-06-17 14:15:00,17.42,17.46,17.41,17.45,34500.0,15.5635,15.5992,15.5546,15.5903,34500.0
2011-06-17 14:20:00,17.45,17.46,17.44,17.44,11700.0,15.5903,15.5992,15.5814,15.5814,11700.0
2011-06-17 14:25:00,17.44,17.47,17.44,17.47,20000.0,15.5814,15.6082,15.5814,15.6082,20000.0
2011-06-17 14:30:00,17.47,17.47,17.45,17.46,46000.0,15.6082,15.6082,15.5903,15.5992,46000.0
2011-06-17 14:35:00,17.45,17.46,17.43,17.44,62400.0,15.5903,15.5992,15.5724,15.5814,62400.0
2011-06-17 14:40:00,17.44,17.44,17.42,17.42,27000.0,15.5814,15.5814,15.5635,15.5635,27000.0
2011-06-17 14:45:00,17.42,17.43,17.4,17.43,23500.0,15.5635,15.5724,15.5456,15.5724,23500.0
2011-06-17 14:50:00,17.43,17.44,17.42,17.43,11800.0,15.5724,15.5814,15.5635,15.5724,11800.0
2011-06-17 14:55:00,17.43,17.43,17.4,17.41,54000.0,15.5724,15.5724,15.5456,15.5546,54000.0
2011-06-17 15:00:00,17.41,17.42,17.41,17.41,31000.0,15.5546,15.5635,15.5546,15.5546,31000.0
2011-06-17 15:05:00,17.42,17.42,17.41,17.41,20100.0,15.5635,15.5635,15.5546,15.5546,20100.0
2011-06-17 15:10:00,17.41,17.41,17.39,17.39,138700.0,15.5546,15.5546,15.5367,15.5367,138700.0
2011-06-17 15:15:00,17.39,17.39,17.33,17.36,377900.0,15.5367,15.5367,15.4831,15.5099,377900.0
2011-06-17 15:20:00,17.36,17.39,17.36,17.38,88500.0,15.5099,15.5367,15.5099,15.5278,88500.0
2011-06-17 15:25:00,17.39,17.4,17.37,17.4,85300.0,15.5367,15.5456,15.5188,15.5456,85300.0
2011-06-17 15:30:00,17.4,17.4,17.38,17.39,86800.0,15.5456,15.5456,15.5278,15.5367,86800.0
2011-06-17 15:35:00,17.39,17.43,17.38,17.41,277100.0,15.5367,15.5724,15.5278,15.5546,277100.0
2011-06-17 15:40:00,17.41,17.44,17.41,17.44,160600.0,15.5546,15.5814,15.5546,15.5814,160600.0
2011-06-17 15:45:00,17.44,17.48,17.44,17.46,235100.0,15.5814,15.6171,15.5814,15.5992,235100.0
2011-06-17 15:50:00,17.45,17.46,17.44,17.46,208600.0,15.5903,15.5992,15.5814,15.5992,208600.0
2011-06-17 15:55:00,17.45,17.46,17.42,17.42,492400.0,15.5903,15.5992,15.5635,15.5635,492400.0
2011-06-20 09:30:00,17.36,17.37,17.3,17.35,8400.0,15.5099,15.5188,15.4563,15.501,8400.0
2011-06-20 09:35:00,17.35,17.35,17.3,17.31,12300.0,15.501,15.501,15.4563,15.4652,12300.0
2011-06-20 09:40:00,17.32,17.39,17.32,17.39,58200.0,15.4742,15.5367,15.4742,15.5367,58200.0
2011-06-20 09:45:00,17.38,17.4,17.37,17.4,22300.0,15.5278,15.5456,15.5188,15.5456,22300.0
2011-06-20 09:50:00,17.42,17.45,17.42,17.44,7100.0,15.5635,15.5903,15.5635,15.5814,7100.0
2011-06-20 09:55:00,17.45,17.47,17.45,17.47,5100.0,15.5903,15.6082,15.5903,15.6082,5100.0
2011-06-20 10:00:00,17.47,17.5,17.45,17.45,66400.0,15.6082,15.635,15.5903,15.5903,66400.0
2011-06-20 10:05:00,17.45,17.47,17.44,17.44,122200.0,15.5903,15.6082,15.5814,15.5814,122200.0
2011-06-20 10:10:00,17.44,17.46,17.43,17.43,141300.0,15.5814,15.5992,15.5724,15.5724,141300.0
2011-06-20 10:15:00,17.43,17.45,17.42,17.45,27600.0,15.5724,15.5903,15.5635,15.5903,27600.0
2011-06-20 10:20:00,17.45,17.45,17.42,17.42,12100.0,15.5903,15.5903,15.5635,15.5635,12100.0
2011-06-20 10:25:00,17.42,17.48,17.41,17.47,22300.0,15.5635,15.6171,15.5546,15.6082,22300.0
2011-06-20 10:30:00,17.48,17.51,17.47,17.51,18000.0,15.6171,15.6439,15.6082,15.6439,18000.0
2011-06-20 10:35:00,17.52,17.54,17.52,17.54,36000.0,15.6529,15.6707,15.6529,15.6707,36000.0
2011-06-20 10:40:00,17.54,17.57,17.54,17.57,26700.0,15.6707,15.6975,15.6707,15.6975,26700.0
2011-06-20 10:45:00,17.58,17.58,17.55,17.56,71800.0,15.7065,15.7065,15.6797,15.6886,71800.0
2011-06-20 10:50:00,17.56,17.56,17.54,17.55,6400.0,15.6886,15.6886,15.6707,15.6797,6400.0
2011-06-20 10:55:00,17.55,17.57,17.54,17.54,19300.0,15.6797,15.6975,15.6707,15.6707,19300.0
2011-06-20 11:00:00,17.54,17.56,17.53,17.55,7300.0,15.6707,15.6886,15.6618,15.6797,7300.0
2011-06-20 11:05:00,17.56,17.57,17.56,17.56,6200.0,15.6886,15.6975,15.6886,15.6886,6200.0
2011-06-20 11:10:00,17.56,17.57,17.56,17.57,11400.0,15.6886,15.6975,15.6886,15.6975,11400.0
2011-06-20 11:15:00,17.56,17.56,17.56,17.56,12600.0,15.6886,15.6886,15.6886,15.6886,12600.0
2011-06-20 11:20:00,17.56,17.61,17.56,17.61,34000.0,15.6886,15.7333,15.6886,15.7333,34000.0
2011-06-20 11:25:00,17.62,17.63,17.61,17.62,18600.0,15.7422,15.7511,15.7333,15.7422,18600.0
2011-06-20 11:30:00,17.62,17.64,17.61,17.61,16800.0,15.7422,15.7601,15.7333,15.7333,16800.0
2011-06-20 11:35:00,17.62,17.63,17.61,17.62,18000.0,15.7422,15.7511,15.7333,15.7422,18000.0
2011-06-20 11:40:00,17.63,17.66,17.63,17.66,26900.0,15.7511,15.7779,15.7511,15.7779,26900.0
2011-06-20 11:45:00,17.66,17.68,17.66,17.67,35700.0,15.7779,15.7958,15.7779,15.7869,35700.0
2011-06-20 11:50:00,17.67,17.68,17.66,17.68,19400.0,15.7869,15.7958,15.7779,15.7958,19400.0
2011-06-20 11:55:00,17.68,17.71,17.68,17.71,51200.0,15.7958,15.8226,15.7958,15.8226,51200.0
2011-06-20 12:00:00,17.71,17.72,17.7,17.71,12400.0,15.8226,15.8315,15.8137,15.8226,12400.0
2011-06-20 12:05:00,17.71,17.73,17.71,17.71,7500.0,15.8226,15.8405,15.8226,15.8226,7500.0
2011-06-20 12:10:00,17.71,17.71,17.71,17.71,3700.0,15.8226,15.8226,15.8226,15.8226,3700.0
2011-06-20 12:15:00,17.71,17.71,17.71,17.71,11200.0,15.8226,15.8226,15.8226,15.8226,11200.0
2011-06-20 12:20:00,17.71,17.71,17.68,17.69,20100.0,15.8226,15.8226,15.7958,15.8047,20100.0
2011-06-20 12:25:00,17.7,17.71,17.7,17.71,39500.0,15.8137,15.8226,15.8137,15.8226,39500.0
2011-06-20 12:30:00,17.71,17.71,17.7,17.71,7700.0,15.8226,15.8226,15.8137,15.8226,7700.0
2011-06-20 12:35:00,17.71,17.71,17.71,17.71,3400.0,15.8226,15.8226,15.8226,15.8226,3400.0
2011-06-20 12:40:00,17.71,17.71,17.7,17.71,2700.0,15.8226,15.8226,15.8137,15.8226,2700.0
2011-06-20 12:45:00,17.71,17.71,17.7,17.71,39400.0,15.8226,15.8226,15.8137,15.8226,39400.0
2011-06-20 12:50:00,17.71,17.72,17.69,17.69,32900.0,15.8226,15.8315,15.8047,15.8047,32900.0
2011-06-20 12:55:00,17.69,17.69,17.68,17.69,9400.0,15.8047,15.8047,15.7958,15.8047,9400.0
2011-06-20 13:00:00,17.69,17.69,17.64,17.64,304700.0,15.8047,15.8047,15.7601,15.7601,304700.0
2011-06-20 13:05:00,17.64,17.66,17.62,17.66,96200.0,15.7601,15.7779,15.7422,15.7779,96200.0
2011-06-20 13:10:00,17.66,17.66,17.64,17.64,5900.0,15.7779,15.7779,15.7601,15.7601,5900.0
2011-06-20 13:15:00,17.64,17.67,17.64,17.67,6800.0,15.7601,15.7869,15.7601,15.7869,6800.0
2011-06-20 13:20:00,17.67,17.67,17.66,17.67,5200.0,15.7869,15.7869,15.7779,15.7869,5200.0
2011-06-20 13:25:00,17.67,17.68,17.67,17.67,9100.0,15.7869,15.7958,15.7869,15.7869,9100.0
2011-06-20 13:30:00,17.68,17.69,17.67,17.69,8300.0,15.7958,15.8047,15.7869,15.8047,8300.0
2011-06-20 13:35:00,17.69,17.7,17.68,17.69,49000.0,15.8047,15.8137,15.7958,15.8047,49000.0
2011-06-20 13:40:00,17.69,17.69,17.67,17.67,11000.0,15.8047,15.8047,15.7869,15.7869,11000.0
2011-06-20 13:45:00,17.66,17.66,17.63,17.63,24100.0,15.7779,15.7779,15.7511,15.7511,24100.0
2011-06-20 13:50:00,17.63,17.64,17.63,17.63,2500.0,15.7511,15.7601,15.7511,15.7511,2500.0
2011-06-20 13:55:00,17.63,17.63,17.63,17.63,9900.0,15.7511,15.7511,15.7511,15.7511,9900.0
2011-06-20 14:00:00,17.63,17.65,17.63,17.64,24800.0,15.7511,15.769,15.7511,15.7601,24800.0
2011-06-20 14:05:00,17.64,17.65,17.64,17.65,2600.0,15.7601,15.769,15.7601,15.769,2600.0
2011-06-20 14:10:00,17.64,17.64,17.64,17.64,4300.0,15.7601,15.7601,15.7601,15.7601,4300.0
2011-06-20 14:15:00,17.64,17.65,17.64,17.65,1200.0,15.7601,15.769,15.7601,15.769,1200.0
2011-06-20 14:20:00,17.64,17.64,17.63,17.63,1500.0,15.7601,15.7601,15.7511,15.7511,1500.0
2011-06-20 14:25:00,17.63,17.63,17.63,17.63,1200.0,15.7511,15.7511,15.7511,15.7511,1200.0
2011-06-20 14:30:00,17.63,17.65,17.63,17.65,11700.0,15.7511,15.769,15.7511,15.769,11700.0
2011-06-20 14:35:00,17.67,17.68,17.66,17.68,1100.0,15.7869,15.7958,15.7779,15.7958,1100.0
2011-06-20 14:40:00,17.67,17.68,17.67,17.68,14200.0,15.7869,15.7958,15.7869,15.7958,14200.0
2011-06-20 14:45:00,17.68,17.7,17.68,17.68,24700.0,15.7958,15.8137,15.7958,15.7958,24700.0
2011-06-20 14:50:00,17.68,17.7,17.67,17.67,90600.0,15.7958,15.8137,15.7869,15.7869,90600.0
2011-06-20 14:55:00,17.67,17.69,17.67,17.69,55700.0,15.7869,15.8047,15.7869,15.8047,55700.0
2011-06-20 15:00:00,17.69,17.69,17.67,17.68,8300.0,15.8047,15.8047,15.7869,15.7958,8300.0
2011-06-20 15:05:00,17.68,17.68,17.65,17.66,11000.0,15.7958,15.7958,15.769,15.7779,11000.0
2011-06-20 15:10:00,17.66,17.66,17.63,17.64,47100.0,15.7779,15.7779,15.7511,15.7601,47100.0
2011-06-20 15:15:00,17.64,17.65,17.62,17.62,157300.0,15.7601,15.769,15.7422,15.7422,157300.0
2011-06-20 15:20:00,17.61,17.63,17.6,17.63,13400.0,15.7333,15.7511,15.7243,15.7511,13400.0
2011-06-20 15:25:00,17.62,17.64,17.62,17.63,15000.0,15.7422,15.7601,15.7422,15.7511,15000.0
2011-06-20 15:30:00,17.62,17.66,17.62,17.66,38800.0,15.7422,15.7779,15.7422,15.7779,38800.0
2011-06-20 15:35:00,17.66,17.7,17.66,17.69,316100.0,15.7779,15.8137,15.7779,15.8047,316100.0
2011-06-20 15:40:00,17.69,17.7,17.68,17.69,289600.0,15.8047,15.8137,15.7958,15.8047,289600.0
2011-06-20 15:45:00,17.69,17.72,17.68,17.7,104400.0,15.8047,15.8315,15.7958,15.8137,104400.0
2011-06-20 15:50:00,17.7,17.71,17.67,17.68,65100.0,15.8137,15.8226,15.7869,15.7958,65100.0
2011-06-20 15:55:00,17.68,17.7,17.67,17.68,168000.0,15.7958,15.8137,15.7869,15.7958,168000.0
2011-06-21 09:30:00,17.79,17.82,17.78,17.78,75100.0,15.8941,15.9209,15.8851,15.8851,75100.0
2011-06-21 09:35:00,17.78,17.83,17.77,17.82,154500.0,15.8851,15.9298,15.8762,15.9209,154500.0
2011-06-21 09:40:00,17.83,17.86,17.82,17.84,35000.0,15.9298,15.9566,15.9209,15.9388,35000.0
2011-06-21 09:45:00,17.84,17.85,17.81,17.84,115100.0,15.9388,15.9477,15.9119,15.9388,115100.0
2011-06-21 09:50:00,17.84,17.87,17.83,17.85,185900.0,15.9388,15.9656,15.9298,15.9477,185900.0
2011-06-21 09:55:00,17.85,17.89,17.85,17.85,190400.0,15.9477,15.9834,15.9477,15.9477,190400.0
2011-06-21 10:00:00,17.86,17.95,17.86,17.93,283100.0,15.9566,16.037,15.9566,16.0192,283100.0
2011-06-21 10:05:00,17.93,17.95,17.91,17.94,100300.0,16.0192,16.037,16.0013,16.0281,100300.0
2011-06-21 10:10:00,17.94,17.95,17.93,17.94,35900.0,16.0281,16.037,16.0192,16.0281,35900.0
2011-06-21 10:15:00,17.94,17.97,17.93,17.95,168500.0,16.0281,16.0549,16.0192,16.037,168500.0
2011-06-21 10:20:00,17.95,17.98,17.93,17.97,100300.0,16.037,16.0638,16.0192,16.0549,100300.0
2011-06-21 10:25:00,17.97,17.97,17.95,17.97,41800.0,16.0549,16.0549,16.037,16.0549,41800.0
2011-06-21 10:30:00,17.96,17.97,17.93,17.93,20700.0,16.046,16.0549,16.0192,16.0192,20700.0
2011-06-21 10:35:00,17.93,17.96,17.93,17.95,13700.0,16.0192,16.046,16.0192,16.037,13700.0
2011-06-21 10:40:00,17.96,17.98,17.96,17.98,13200.0,16.046,16.0638,16.046,16.0638,13200.0
2011-06-21 10:45:00,17.98,18.0,17.97,17.98,47800.0,16.0638,16.0817,16.0549,16.0638,47800.0
2011-06-21 10:50:00,17.98,17.99,17.96,17.96,39000.0,16.0638,16.0728,16.046,16.046,39000.0
2011-06-21 10:55:00,17.96,17.97,17.95,17.97,24600.0,16.046,16.0549,16.037,16.0549,24600.0
2011-06-21 11:00:00,17.96,17.99,17.96,17.97,22300.0,16.046,16.0728,16.046,16.0549,22300.0
2011-06-21 11:05:00,17.97,17.99,17.97,17.99,11200.0,16.0549,16.0728,16.0549,16.0728,11200.0
2011-06-21 11:10:00,17.99,17.99,17.97,17.98,17000.0,16.0728,16.0728,16.0549,16.0638,17000.0
2011-06-21 11:15:00,17.98,18.01,17.98,17.98,30100.0,16.0638,16.0906,16.0638,16.0638,30100.0
2011-06-21 11:20:00,17.99,18.02,17.98,18.01,17200.0,16.0728,16.0996,16.0638,16.0906,17200.0
2011-06-21 11:25:00,18.02,18.03,18.01,18.02,21800.0,16.0996,16.1085,16.0906,16.0996,21800.0
2011-06-21 11:30:00,18.02,18.03,18.02,18.03,27600.0,16.0996,16.1085,16.0996,16.1085,27600.0
2011-06-21 11:35:00,18.02,18.04,18.02,18.04,24600.0,16.0996,16.1174,16.0996,16.1174,24600.0
2011-06-21 11:40:00,18.04,18.04,18.0,18.01,50100.0,16.1174,16.1174,16.0817,16.0906,50100.0
2011-06-21 11:45:00,18.0,18.01,18.0,18.01,33400.0,16.0817,16.0906,16.0817,16.0906,33400.0
2011-06-21 11:50:00,18.0,18.0,17.97,17.98,28000.0,16.0817,16.0817,16.0549,16.0638,28000.0
2011-06-21 11:55:00,17.98,17.99,17.98,17.98,21100.0,16.0638,16.0728,16.0638,16.0638,21100.0
2011-06-21 12:00:00,17.99,17.99,17.96,17.97,27500.0,16.0728,16.0728,16.046,16.0549,27500.0
2011-06-21 12:05:00,17.96,17.98,17.96,17.98,9900.0,16.046,16.0638,16.046,16.0638,9900.0
2011-06-21 12:10:00,17.98,17.98,17.97,17.98,17100.0,16.0638,16.0638,16.0549,16.0638,17100.0
2011-06-21 12:15:00,17.97,17.98,17.97,17.98,22700.0,16.0549,16.0638,16.0549,16.0638,22700.0
2011-06-21 12:20:00,17.98,18.0,17.98,17.98,49600.0,16.0638,16.0817,16.0638,16.0638,49600.0
2011-06-21 12:25:00,17.98,17.98,17.96,17.97,45100.0,16.0638,16.0638,16.046,16.0549,45100.0
2011-06-21 12:30:00,17.97,17.98,17.97,17.97,55100.0,16.0549,16.0638,16.0549,16.0549,55100.0
2011-06-21 12:35:00,17.97,17.97,17.95,17.96,41100.0,16.0549,16.0549,16.037,16.046,41100.0
2011-06-21 12:40:00,17.96,17.97,17.96,17.97,9500.0,16.046,16.0549,16.046,16.0549,9500.0
2011-06-21 12:45:00,17.97,17.99,17.97,17.98,5400.0,16.0549,16.0728,16.0549,16.0638,5400.0
2011-06-21 12:50:00,17.99,18.0,17.98,18.0,28800.0,16.0728,16.0817,16.0638,16.0817,28800.0
2011-06-21 12:55:00,18.0,18.0,17.98,17.99,22800.0,16.0817,16.0817,16.0638,16.0728,22800.0
2011-06-21 13:00:00,17.99,17.99,17.98,17.98,21700.0,16.0728,16.0728,16.0638,16.0638,21700.0
2011-06-21 13:05:00,17.98,17.98,17.96,17.96,7200.0,16.0638,16.0638,16.046,16.046,7200.0
2011-06-21 13:10:00,17.96,17.97,17.94,17.96,7600.0,16.046,16.0549,16.0281,16.046,7600.0
2011-06-21 13:15:00,17.96,17.96,17.95,17.95,7100.0,16.046,16.046,16.037,16.037,7100.0
2011-06-21 13:20:00,17.96,17.96,17.95,17.95,12400.0,16.046,16.046,16.037,16.037,12400.0
2011-06-21 13:25:00,17.96,17.96,17.95,17.96,13200.0,16.046,16.046,16.037,16.046,13200.0
2011-06-21 13:30:00,17.96,17.96,17.95,17.95,15600.0,16.046,16.046,16.037,16.037,15600.0
2011-06-21 13:35:00,17.95,17.95,17.94,17.94,29600.0,16.037,16.037,16.0281,16.0281,29600.0
2011-06-21 13:40:00,17.95,17.96,17.95,17.96,120500.0,16.037,16.046,16.037,16.046,120500.0
2011-06-21 13:45:00,17.96,17.97,17.96,17.97,91400.0,16.046,16.0549,16.046,16.0549,91400.0
2011-06-21 13:50:00,17.96,17.97,17.96,17.96,1900.0,16.046,16.0549,16.046,16.046,1900.0
2011-06-21 13:55:00,17.96,17.97,17.96,17.97,98900.0,16.046,16.0549,16.046,16.0549,98900.0
2011-06-21 14:00:00,17.97,17.98,17.97,17.98,55900.0,16.0549,16.0638,16.0549,16.0638,55900.0
2011-06-21 14:05:00,17.98,17.99,17.98,17.99,10900.0,16.0638,16.0728,16.0638,16.0728,10900.0
2011-06-21 14:10:00,17.99,18.02,17.99,18.02,22100.0,16.0728,16.0996,16.0728,16.0996,22100.0
2011-06-21 14:15:00,18.02,18.02,18.0,18.01,38400.0,16.0996,16.0996,16.0817,16.0906,38400.0
2011-06-21 14:20:00,18.01,18.02,18.01,18.01,23200.0,16.0906,16.0996,16.0906,16.0906,23200.0
2011-06-21 14:25:00,18.01,18.02,18.01,18.01,12200.0,16.0906,16.0996,16.0906,16.0906,12200.0
2011-06-21 14:30:00,18.01,18.02,18.01,18.02,103400.0,16.0906,16.0996,16.0906,16.0996,103400.0
2011-06-21 14:35:00,18.02,18.05,18.02,18.05,25600.0,16.0996,16.1264,16.0996,16.1264,25600.0
2011-06-21 14:40:00,18.04,18.05,18.03,18.04,30800.0,16.1174,16.1264,16.1085,16.1174,30800.0
2011-06-21 14:45:00,18.04,18.05,18.02,18.03,30500.0,16.1174,16.1264,16.0996,16.1085,30500.0
2011-06-21 14:50:00,18.03,18.04,18.02,18.02,39300.0,16.1085,16.1174,16.0996,16.0996,39300.0
2011-06-21 14:55:00,18.02,18.04,18.02,18.03,21200.0,16.0996,16.1174,16.0996,16.1085,21200.0
2011-06-21 15:00:00,18.04,18.04,18.01,18.03,40900.0,16.1174,16.1174,16.0906,16.1085,40900.0
2011-06-21 15:05:00,18.03,18.03,18.01,18.02,21400.0,16.1085,16.1085,16.0906,16.0996,21400.0
2011-06-21 15:10:00,18.02,18.03,18.01,18.01,26600.0,16.0996,16.1085,16.0906,16.0906,26600.0
2011-06-21 15:15:00,18.02,18.02,18.0,18.02,63700.0,16.0996,16.0996,16.0817,16.0996,63700.0
2011-06-21 15:20:00,18.01,18.02,18.0,18.0,67500.0,16.0906,16.0996,16.0817,16.0817,67500.0
2011-06-21 15:25:00,18.01,18.01,17.99,17.99,38400.0,16.0906,16.0906,16.0728,16.0728,38400.0
2011-06-21 15:30:00,17.99,18.01,17.98,17.98,183300.0,16.0728,16.0906,16.0638,16.0638,183300.0
2011-06-21 15:35:00,17.99,18.03,17.99,18.02,437900.0,16.0728,16.1085,16.0728,16.0996,437900.0
2011-06-21 15:40:00,18.01,18.02,17.99,18.0,156800.0,16.0906,16.0996,16.0728,16.0817,156800.0
2011-06-21 15:45:00,18.0,18.03,18.0,18.03,116500.0,16.0817,16.1085,16.0817,16.1085,116500.0
2011-06-21 15:50:00,18.03,18.03,18.02,18.02,75500.0,16.1085,16.1085,16.0996,16.0996,75500.0
2011-06-21 15:55:00,18.02,18.03,18.0,18.0,424800.0,16.0996,16.1085,16.0817,16.0817,424800.0
2011-06-22 09:30:00,17.91,17.98,17.84,17.85,423500.0,16.0013,16.0638,15.9388,15.9477,423500.0
2011-06-22 09:35:00,17.85,17.89,17.85,17.89,203800.0,15.9477,15.9834,15.9477,15.9834,203800.0
2011-06-22 09:40:00,17.9,17.97,17.89,17.97,18800.0,15.9924,16.0549,15.9834,16.0549,18800.0
2011-06-22 09:45:00,17.96,18.01,17.95,18.0,141300.0,16.046,16.0906,16.037,16.0817,141300.0
2011-06-22 09:50:00,18.0,18.02,17.99,18.02,17800.0,16.0817,16.0996,16.0728,16.0996,17800.0
2011-06-22 09:55:00,18.02,18.07,18.01,18.05,93200.0,16.0996,16.1442,16.0906,16.1264,93200.0
2011-06-22 10:00:00,18.05,18.05,17.99,18.02,29400.0,16.1264,16.1264,16.0728,16.0996,29400.0
2011-06-22 10:05:00,18.02,18.09,18.02,18.08,232100.0,16.0996,16.1621,16.0996,16.1532,232100.0
2011-06-22 10:10:00,18.08,18.08,18.02,18.03,163300.0,16.1532,16.1532,16.0996,16.1085,163300.0
2011-06-22 10:15:00,18.03,18.03,17.98,17.99,40600.0,16.1085,16.1085,16.0638,16.0728,40600.0
2011-06-22 10:20:00,17.98,18.06,17.98,18.06,41200.0,16.0638,16.1353,16.0638,16.1353,41200.0
2011-06-22 10:25:00,18.05,18.09,18.05,18.09,43700.0,16.1264,16.1621,16.1264,16.1621,43700.0
2011-06-22 10:30:00,18.09,18.1,18.09,18.09,16600.0,16.1621,16.171,16.1621,16.1621,16600.0
2011-06-22 10:35:00,18.1,18.1,18.07,18.08,11100.0,16.171,16.171,16.1442,16.1532,11100.0
2011-06-22 10:40:00,18.08,18.09,18.07,18.08,36700.0,16.1532,16.1621,16.1442,16.1532,36700.0
2011-06-22 10:45:00,18.08,18.1,18.07,18.1,38200.0,16.1532,16.171,16.1442,16.171,38200.0
2011-06-22 10:50:00,18.1,18.13,18.09,18.13,29400.0,16.171,16.1978,16.1621,16.1978,29400.0
2011-06-22 10:55:00,18.13,18.15,18.12,18.15,32200.0,16.1978,16.2157,16.1889,16.2157,32200.0
2011-06-22 11:00:00,18.14,18.15,18.13,18.14,15700.0,16.2068,16.2157,16.1978,16.2068,15700.0
2011-06-22 11:05:00,18.14,18.15,18.12,18.14,28700.0,16.2068,16.2157,16.1889,16.2068,28700.0
2011-06-22 11:10:00,18.14,18.15,18.13,18.14,26900.0,16.2068,16.2157,16.1978,16.2068,26900.0
2011-06-22 11:15:00,18.14,18.16,18.13,18.16,56300.0,16.2068,16.2246,16.1978,16.2246,56300.0
2011-06-22 11:20:00,18.16,18.17,18.14,18.17,27500.0,16.2246,16.2336,16.2068,16.2336,27500.0
2011-06-22 11:25:00,18.17,18.17,18.14,18.16,36800.0,16.2336,16.2336,16.2068,16.2246,36800.0
2011-06-22 11:30:00,18.15,18.16,18.14,18.15,12500.0,16.2157,16.2246,16.2068,16.2157,12500.0
2011-06-22 11:35:00,18.15,18.17,18.15,18.17,10000.0,16.2157,16.2336,16.2157,16.2336,10000.0
2011-06-22 11:40:00,18.17,18.17,18.13,18.15,49600.0,16.2336,16.2336,16.1978,16.2157,49600.0
2011-06-22 11:45:00,18.14,18.14,18.14,18.14,1100.0,16.2068,16.2068,16.2068,16.2068,1100.0
2011-06-22 11:50:00,18.15,18.15,18.13,18.14,12200.0,16.2157,16.2157,16.1978,16.2068,12200.0
2011-06-22 11:55:00,18.14,18.15,18.12,18.13,12900.0,16.2068,16.2157,16.1889,16.1978,12900.0
2011-06-22 12:00:00,18.13,18.13,18.08,18.08,55400.0,16.1978,16.1978,16.1532,16.1532,55400.0
2011-06-22 12:05:00,18.08,18.12,18.08,18.11,43200.0,16.1532,16.1889,16.1532,16.18,43200.0
2011-06-22 12:10:00,18.11,18.12,18.11,18.11,6000.0,16.18,16.1889,16.18,16.18,6000.0
2011-06-22 12:15:00,18.11,18.12,18.08,18.09,100600.0,16.18,16.1889,16.1532,16.1621,100600.0
2011-06-22 12:20:00,18.09,18.09,18.07,18.07,8400.0,16.1621,16.1621,16.1442,16.1442,8400.0
2011-06-22 12:25:00,18.07,18.08,18.06,18.08,16300.0,16.1442,16.1532,16.1353,16.1532,16300.0
2011-06-22 12:30:00,18.07,18.08,18.05,18.05,15000.0,16.1442,16.1532,16.1264,16.1264,15000.0
2011-06-22 12:35:00,18.04,18.05,18.02,18.04,21300.0,16.1174,16.1264,16.0996,16.1174,21300.0
2011-06-22 12:40:00,18.04,18.06,18.04,18.06,7900.0,16.1174,16.1353,16.1174,16.1353,7900.0
2011-06-22 12:45:00,18.07,18.1,18.07,18.09,24400.0,16.1442,16.171,16.1442,16.1621,24400.0
2011-06-22 12:50:00,18.09,18.11,18.09,18.1,24600.0,16.1621,16.18,16.1621,16.171,24600.0
2011-06-22 12:55:00,18.1,18.12,18.09,18.12,7300.0,16.171,16.1889,16.1621,16.1889,7300.0
2011-06-22 13:00:00,18.11,18.11,18.1,18.1,9700.0,16.18,16.18,16.171,16.171,9700.0
2011-06-22 13:05:00,18.1,18.11,18.1,18.11,5200.0,16.171,16.18,16.171,16.18,5200.0
2011-06-22 13:10:00,18.1,18.1,18.09,18.09,8900.0,16.171,16.171,16.1621,16.1621,8900.0
2011-06-22 13:15:00,18.09,18.1,18.08,18.09,4800.0,16.1621,16.171,16.1532,16.1621,4800.0
2011-06-22 13:20:00,18.09,18.11,18.08,18.09,6000.0,16.1621,16.18,16.1532,16.1621,6000.0
2011-06-22 13:25:00,18.09,18.09,18.08,18.09,5500.0,16.1621,16.1621,16.1532,16.1621,5500.0
2011-06-22 13:30:00,18.09,18.11,18.09,18.11,12700.0,16.1621,16.18,16.1621,16.18,12700.0
2011-06-22 13:35:00,18.11,18.11,18.09,18.1,6800.0,16.18,16.18,16.1621,16.171,6800.0
2011-06-22 13:40:00,18.1,18.1,18.09,18.1,4900.0,16.171,16.171,16.1621,16.171,4900.0
2011-06-22 13:45:00,18.1,18.1,18.09,18.1,6500.0,16.171,16.171,16.1621,16.171,6500.0
2011-06-22 13:50:00,18.09,18.1,18.09,18.1,4900.0,16.1621,16.171,16.1621,16.171,4900.0
2011-06-22 13:55:00,18.1,18.11,18.09,18.11,5500.0,16.171,16.18,16.1621,16.18,5500.0
2011-06-22 14:00:00,18.1,18.1,18.08,18.08,19600.0,16.171,16.171,16.1532,16.1532,19600.0
2011-06-22 14:05:00,18.07,18.09,18.05,18.09,60800.0,16.1442,16.1621,16.1264,16.1621,60800.0
2011-06-22 14:10:00,18.09,18.09,18.08,18.09,15900.0,16.1621,16.1621,16.1532,16.1621,15900.0
2011-06-22 14:15:00,18.08,18.09,18.06,18.07,10200.0,16.1532,16.1621,16.1353,16.1442,10200.0
2011-06-22 14:20:00,18.06,18.09,18.06,18.08,38000.0,16.1353,16.1621,16.1353,16.1532,38000.0
2011-06-22 14:25:00,18.08,18.1,18.07,18.07,12700.0,16.1532,16.171,16.1442,16.1442,12700.0
2011-06-22 14:30:00,18.06,18.06,18.04,18.06,21800.0,16.1353,16.1353,16.1174,16.1353,21800.0
2011-06-22 14:35:00,18.05,18.06,18.02,18.02,10400.0,16.1264,16.1353,16.0996,16.0996,10400.0
2011-06-22 14:40:00,18.02,18.03,18.0,18.0,86000.0,16.0996,16.1085,16.0817,16.0817,86000.0
2011-06-22 14:45:00,18.0,18.02,18.0,18.02,8000.0,16.0817,16.0996,16.0817,16.0996,8000.0
2011-06-22 14:50:00,18.02,18.03,17.97,17.98,66200.0,16.0996,16.1085,16.0549,16.0638,66200.0
2011-06-22 14:55:00,17.98,17.98,17.96,17.98,64200.0,16.0638,16.0638,16.046,16.0638,64200.0
2011-06-22 15:00:00,17.98,17.98,17.97,17.97,21400.0,16.0638,16.0638,16.0549,16.0549,21400.0
2011-06-22 15:05:00,17.97,18.0,17.96,17.99,113400.0,16.0549,16.0817,16.046,16.0728,113400.0
2011-06-22 15:10:00,18.0,18.01,17.98,17.98,103200.0,16.0817,16.0906,16.0638,16.0638,103200.0
2011-06-22 15:15:00,17.98,17.98,17.96,17.97,19600.0,16.0638,16.0638,16.046,16.0549,19600.0
2011-06-22 15:20:00,17.97,17.98,17.96,17.97,89600.0,16.0549,16.0638,16.046,16.0549,89600.0
2011-06-22 15:25:00,17.97,17.98,17.95,17.97,122000.0,16.0549,16.0638,16.037,16.0549,122000.0
2011-06-22 15:30:00,17.97,17.97,17.92,17.92,256200.0,16.0549,16.0549,16.0102,16.0102,256200.0
2011-06-22 15:35:00,17.92,17.94,17.91,17.91,179000.0,16.0102,16.0281,16.0013,16.0013,179000.0
2011-06-22 15:40:00,17.91,17.92,17.88,17.89,173000.0,16.0013,16.0102,15.9745,15.9834,173000.0
2011-06-22 15:45:00,17.88,17.89,17.87,17.89,267700.0,15.9745,15.9834,15.9656,15.9834,267700.0
2011-06-22 15:50:00,17.89,17.91,17.88,17.89,553000.0,15.9834,16.0013,15.9745,15.9834,553000.0
2011-06-22 15:55:00,17.9,17.9,17.88,17.89,421800.0,15.9924,15.9924,15.9745,15.9834,421800.0
2011-06-23 09:30:00,17.71,17.77,17.62,17.71,127800.0,15.8226,15.8762,15.7422,15.8226,127800.0
2011-06-23 09:35:00,17.71,17.82,17.7,17.8,373700.0,15.8226,15.9209,15.8137,15.903,373700.0
2011-06-23 09:40:00,17.8,17.81,17.72,17.72,80100.0,15.903,15.9119,15.8315,15.8315,80100.0
2011-06-23 09:45:00,17.72,17.77,17.71,17.77,356300.0,15.8315,15.8762,15.8226,15.8762,356300.0
2011-06-23 09:50:00,17.77,17.77,17.68,17.69,214400.0,15.8762,15.8762,15.7958,15.8047,214400.0
2011-06-23 09:55:00,17.69,17.78,17.69,17.77,42400.0,15.8047,15.8851,15.8047,15.8762,42400.0
2011-06-23 10:00:00,17.78,17.87,17.74,17.86,568700.0,15.8851,15.9656,15.8494,15.9566,568700.0
2011-06-23 10:05:00,17.86,17.98,17.85,17.97,197900.0,15.9566,16.0638,15.9477,16.0549,197900.0
2011-06-23 10:10:00,17.97,18.01,17.95,17.97,275700.0,16.0549,16.0906,16.037,16.0549,275700.0
2011-06-23 10:15:00,17.96,17.96,17.92,17.92,42900.0,16.046,16.046,16.0102,16.0102,42900.0
2011-06-23 10:20:00,17.93,17.93,17.87,17.87,63500.0,16.0192,16.0192,15.9656,15.9656,63500.0
2011-06-23 10:25:00,17.86,17.93,17.85,17.93,48300.0,15.9566,16.0192,15.9477,16.0192,48300.0
2011-06-23 10:30:00,17.92,17.92,17.84,17.85,33200.0,16.0102,16.0102,15.9388,15.9477,33200.0
2011-06-23 10:35:00,17.85,17.85,17.81,17.84,34100.0,15.9477,15.9477,15.9119,15.9388,34100.0
2011-06-23 10:40:00,17.84,17.85,17.8,17.82,50100.0,15.9388,15.9477,15.903,15.9209,50100.0
2011-06-23 10:45:00,17.82,17.82,17.76,17.77,42600.0,15.9209,15.9209,15.8673,15.8762,42600.0
2011-06-23 10:50:00,17.77,17.79,17.75,17.78,52700.0,15.8762,15.8941,15.8583,15.8851,52700.0
2011-06-23 10:55:00,17.78,17.8,17.76,17.79,42600.0,15.8851,15.903,15.8673,15.8941,42600.0
2011-06-23 11:00:00,17.79,17.82,17.78,17.79,31500.0,15.8941,15.9209,15.8851,15.8941,31500.0
2011-06-23 11:05:00,17.79,17.81,17.79,17.81,69700.0,15.8941,15.9119,15.8941,15.9119,69700.0
2011-06-23 11:10:00,17.81,17.81,17.76,17.76,31700.0,15.9119,15.9119,15.8673,15.8673,31700.0
2011-06-23 11:15:00,17.76,17.77,17.74,17.76,23700.0,15.8673,15.8762,15.8494,15.8673,23700.0
2011-06-23 11:20:00,17.76,17.77,17.76,17.77,6900.0,15.8673,15.8762,15.8673,15.8762,6900.0
2011-06-23 11:25:00,17.77,17.81,17.77,17.81,9800.0,15.8762,15.9119,15.8762,15.9119,9800.0
2011-06-23 11:30:00,17.81,17.85,17.81,17.84,13900.0,15.9119,15.9477,15.9119,15.9388,13900.0
2011-06-23 11:35:00,17.85,17.86,17.84,17.84,21000.0,15.9477,15.9566,15.9388,15.9388,21000.0
2011-06-23 11:40:00,17.84,17.85,17.84,17.85,4400.0,15.9388,15.9477,15.9388,15.9477,4400.0
2011-06-23 11:45:00,17.85,17.87,17.85,17.86,19400.0,15.9477,15.9656,15.9477,15.9566,19400.0
2011-06-23 11:50:00,17.86,17.86,17.85,17.85,14000.0,15.9566,15.9566,15.9477,15.9477,14000.0
2011-06-23 11:55:00,17.85,17.91,17.85,17.9,17500.0,15.9477,16.0013,15.9477,15.9924,17500.0
2011-06-23 12:00:00,17.9,17.95,17.9,17.95,23000.0,15.9924,16.037,15.9924,16.037,23000.0
2011-06-23 12:05:00,17.95,17.95,17.9,17.92,24400.0,16.037,16.037,15.9924,16.0102,24400.0
2011-06-23 12:10:00,17.91,17.93,17.91,17.92,3400.0,16.0013,16.0192,16.0013,16.0102,3400.0
2011-06-23 12:15:00,17.91,17.91,17.88,17.88,2700.0,16.0013,16.0013,15.9745,15.9745,2700.0
2011-06-23 12:20:00,17.87,17.89,17.87,17.88,7200.0,15.9656,15.9834,15.9656,15.9745,7200.0
2011-06-23 12:25:00,17.87,17.87,17.85,17.86,4100.0,15.9656,15.9656,15.9477,15.9566,4100.0
2011-06-23 12:30:00,17.86,17.88,17.86,17.87,13200.0,15.9566,15.9745,15.9566,15.9656,13200.0
2011-06-23 12:35:00,17.87,17.9,17.87,17.9,4000.0,15.9656,15.9924,15.9656,15.9924,4000.0
2011-06-23 12:40:00,17.9,17.94,17.9,17.94,13300.0,15.9924,16.0281,15.9924,16.0281,13300.0
2011-06-23 12:45:00,17.93,17.95,17.93,17.95,13900.0,16.0192,16.037,16.0192,16.037,13900.0
2011-06-23 12:50:00,17.95,17.97,17.95,17.96,17800.0,16.037,16.0549,16.037,16.046,17800.0
2011-06-23 12:55:00,17.96,17.98,17.96,17.98,14300.0,16.046,16.0638,16.046,16.0638,14300.0
2011-06-23 13:00:00,17.98,18.0,17.96,17.99,24500.0,16.0638,16.0817,16.046,16.0728,24500.0
2011-06-23 13:05:00,18.0,18.02,17.99,18.0,21600.0,16.0817,16.0996,16.0728,16.0817,21600.0
2011-06-23 13:10:00,18.0,18.01,17.99,17.99,13400.0,16.0817,16.0906,16.0728,16.0728,13400.0
2011-06-23 13:15:00,17.99,17.99,17.97,17.97,13900.0,16.0728,16.0728,16.0549,16.0549,13900.0
2011-06-23 13:20:00,17.98,17.99,17.96,17.96,11300.0,16.0638,16.0728,16.046,16.046,11300.0
2011-06-23 13:25:00,17.97,17.98,17.96,17.97,32300.0,16.0549,16.0638,16.046,16.0549,32300.0
2011-06-23 13:30:00,17.97,18.03,17.97,18.03,12000.0,16.0549,16.1085,16.0549,16.1085,12000.0
2011-06-23 13:35:00,18.03,18.04,18.02,18.02,13100.0,16.1085,16.1174,16.0996,16.0996,13100.0
2011-06-23 13:40:00,18.01,18.01,17.97,17.97,71700.0,16.0906,16.0906,16.0549,16.0549,71700.0
2011-06-23 13:45:00,17.97,17.98,17.96,17.97,11700.0,16.0549,16.0638,16.046,16.0549,11700.0
2011-06-23 13:50:00,17.97,17.97,17.95,17.95,16400.0,16.0549,16.0549,16.037,16.037,16400.0
2011-06-23 13:55:00,17.95,17.98,17.94,17.98,11500.0,16.037,16.0638,16.0281,16.0638,11500.0
2011-06-23 14:00:00,17.98,17.98,17.93,17.93,62800.0,16.0638,16.0638,16.0192,16.0192,62800.0
2011-06-23 14:05:00,17.93,17.94,17.91,17.94,40300.0,16.0192,16.0281,16.0013,16.0281,40300.0
2011-06-23 14:10:00,17.95,17.95,17.9,17.9,16100.0,16.037,16.037,15.9924,15.9924,16100.0
2011-06-23 14:15:00,17.9,17.9,17.88,17.9,26200.0,15.9924,15.9924,15.9745,15.9924,26200.0
2011-06-23 14:20:00,17.9,17.9,17.89,17.9,3900.0,15.9924,15.9924,15.9834,15.9924,3900.0
2011-06-23 14:25:00,17.9,17.92,17.9,17.91,13600.0,15.9924,16.0102,15.9924,16.0013,13600.0
2011-06-23 14:30:00,17.92,17.93,17.92,17.93,22600.0,16.0102,16.0192,16.0102,16.0192,22600.0
2011-06-23 14:35:00,17.93,17.93,17.88,17.88,12600.0,16.0192,16.0192,15.9745,15.9745,12600.0
2011-06-23 14:40:00,17.87,17.88,17.86,17.87,12400.0,15.9656,15.9745,15.9566,15.9656,12400.0
2011-06-23 14:45:00,17.87,17.87,17.85,17.87,16300.0,15.9656,15.9656,15.9477,15.9656,16300.0
2011-06-23 14:50:00,17.86,17.89,17.86,17.88,33600.0,15.9566,15.9834,15.9566,15.9745,33600.0
2011-06-23 14:55:00,17.89,18.05,17.89,18.05,65200.0,15.9834,16.1264,15.9834,16.1264,65200.0
2011-06-23 15:00:00,18.06,18.06,17.98,18.0,144800.0,16.1353,16.1353,16.0638,16.0817,144800.0
2011-06-23 15:05:00,18.0,18.08,17.99,18.05,282300.0,16.0817,16.1532,16.0728,16.1264,282300.0
2011-06-23 15:10:00,18.05,18.09,18.03,18.07,144400.0,16.1264,16.1621,16.1085,16.1442,144400.0
2011-06-23 15:15:00,18.08,18.11,18.08,18.09,114500.0,16.1532,16.18,16.1532,16.1621,114500.0
2011-06-23 15:20:00,18.09,18.11,18.06,18.09,162500.0,16.1621,16.18,16.1353,16.1621,162500.0
2011-06-23 15:25:00,18.1,18.1,18.05,18.05,43600.0,16.171,16.171,16.1264,16.1264,43600.0
2011-06-23 15:30:00,18.05,18.06,17.99,18.03,204000.0,16.1264,16.1353,16.0728,16.1085,204000.0
2011-06-23 15:35:00,18.03,18.06,18.0,18.02,107200.0,16.1085,16.1353,16.0817,16.0996,107200.0
2011-06-23 15:40:00,18.02,18.07,18.01,18.04,76100.0,16.0996,16.1442,16.0906,16.1174,76100.0
2011-06-23 15:45:00,18.04,18.09,18.02,18.08,100700.0,16.1174,16.1621,16.0996,16.1532,100700.0
2011-06-23 15:50:00,18.08,18.12,18.08,18.11,57500.0,16.1532,16.1889,16.1532,16.18,57500.0
2011-06-23 15:55:00,18.12,18.12,18.1,18.1,231500.0,16.1889,16.1889,16.171,16.171,231500.0
2011-06-24 09:30:00,18.1,18.17,18.06,18.13,36700.0,16.171,16.2336,16.1353,16.1978,36700.0
2011-06-24 09:35:00,18.13,18.21,18.1,18.21,86700.0,16.1978,16.2693,16.171,16.2693,86700.0
2011-06-24 09:40:00,18.21,18.22,18.16,18.16,46500.0,16.2693,16.2783,16.2246,16.2246,46500.0
2011-06-24 09:45:00,18.16,18.17,18.09,18.11,72700.0,16.2246,16.2336,16.1621,16.18,72700.0
2011-06-24 09:50:00,18.1,18.1,18.05,18.07,17900.0,16.171,16.171,16.1264,16.1442,17900.0
2011-06-24 09:55:00,18.06,18.1,18.06,18.08,59400.0,16.1353,16.171,16.1353,16.1532,59400.0
2011-06-24 10:00:00,18.08,18.1,18.02,18.02,35200.0,16.1532,16.171,16.0996,16.0996,35200.0
2011-06-24 10:05:00,18.03,18.04,17.99,18.0,49600.0,16.1085,16.1174,16.0728,16.0817,49600.0
2011-06-24 10:10:00,18.0,18.0,17.89,17.9,151000.0,16.0817,16.0817,15.9834,15.9924,151000.0
2011-06-24 10:15:00,17.89,17.91,17.88,17.9,22400.0,15.9834,16.0013,15.9745,15.9924,22400.0
2011-06-24 10:20:00,17.89,17.89,17.86,17.88,41000.0,15.9834,15.9834,15.9566,15.9745,41000.0
2011-06-24 10:25:00,17.89,17.89,17.81,17.86,76100.0,15.9834,15.9834,15.9119,15.9566,76100.0
2011-06-24 10:30:00,17.86,17.91,17.83,17.91,24900.0,15.9566,16.0013,15.9298,16.0013,24900.0
2011-06-24 10:35:00,17.92,17.94,17.91,17.93,16600.0,16.0102,16.0281,16.0013,16.0192,16600.0
2011-06-24 10:40:00,17.92,17.96,17.91,17.91,31100.0,16.0102,16.046,16.0013,16.0013,31100.0
2011-06-24 10:45:00,17.91,17.92,17.87,17.88,54300.0,16.0013,16.0102,15.9656,15.9745,54300.0
2011-06-24 10:50:00,17.88,17.88,17.85,17.88,63500.0,15.9745,15.9745,15.9477,15.9745,63500.0
2011-06-24 10:55:00,17.88,17.89,17.87,17.89,18200.0,15.9745,15.9834,15.9656,15.9834,18200.0
2011-06-24 11:00:00,17.89,17.91,17.88,17.91,11000.0,15.9834,16.0013,15.9745,16.0013,11000.0
2011-06-24 11:05:00,17.91,17.91,17.87,17.89,28400.0,16.0013,16.0013,15.9656,15.9834,28400.0
2011-06-24 11:10:00,17.89,17.89,17.85,17.88,39200.0,15.9834,15.9834,15.9477,15.9745,39200.0
2011-06-24 11:15:00,17.89,17.92,17.89,17.92,17900.0,15.9834,16.0102,15.9834,16.0102,17900.0
2011-06-24 11:20:00,17.91,17.93,17.9,17.92,18400.0,16.0013,16.0192,15.9924,16.0102,18400.0
2011-06-24 11:25:00,17.92,17.92,17.89,17.92,42200.0,16.0102,16.0102,15.9834,16.0102,42200.0
2011-06-24 11:30:00,17.93,17.93,17.91,17.91,240400.0,16.0192,16.0192,16.0013,16.0013,240400.0
2011-06-24 11:35:00,17.91,17.92,17.91,17.91,13800.0,16.0013,16.0102,16.0013,16.0013,13800.0
2011-06-24 11:40:00,17.91,17.94,17.9,17.94,20200.0,16.0013,16.0281,15.9924,16.0281,20200.0
2011-06-24 11:45:00,17.95,17.95,17.94,17.95,30500.0,16.037,16.037,16.0281,16.037,30500.0
2011-06-24 11:50:00,17.94,17.95,17.93,17.94,17700.0,16.0281,16.037,16.0192,16.0281,17700.0
2011-06-24 11:55:00,17.94,17.94,17.9,17.91,11200.0,16.0281,16.0281,15.9924,16.0013,11200.0
2011-06-24 12:00:00,17.91,17.94,17.91,17.93,14000.0,16.0013,16.0281,16.0013,16.0192,14000.0
2011-06-24 12:05:00,17.93,17.93,17.88,17.89,29100.0,16.0192,16.0192,15.9745,15.9834,29100.0
2011-06-24 12:10:00,17.88,17.88,17.86,17.86,5800.0,15.9745,15.9745,15.9566,15.9566,5800.0
2011-06-24 12:15:00,17.86,17.88,17.86,17.88,17000.0,15.9566,15.9745,15.9566,15.9745,17000.0
2011-06-24 12:20:00,17.88,17.88,17.86,17.87,7800.0,15.9745,15.9745,15.9566,15.9656,7800.0
2011-06-24 12:25:00,17.86,17.87,17.86,17.87,7300.0,15.9566,15.9656,15.9566,15.9656,7300.0
2011-06-24 12:30:00,17.87,17.89,17.87,17.89,5000.0,15.9656,15.9834,15.9656,15.9834,5000.0
2011-06-24 12:35:00,17.88,17.89,17.88,17.89,8800.0,15.9745,15.9834,15.9745,15.9834,8800.0
2011-06-24 12:40:00,17.88,17.89,17.86,17.87,22700.0,15.9745,15.9834,15.9566,15.9656,22700.0
2011-06-24 12:45:00,17.86,17.86,17.82,17.82,29900.0,15.9566,15.9566,15.9209,15.9209,29900.0
2011-06-24 12:50:00,17.83,17.84,17.8,17.81,37400.0,15.9298,15.9388,15.903,15.9119,37400.0
2011-06-24 12:55:00,17.82,17.84,17.81,17.84,13500.0,15.9209,15.9388,15.9119,15.9388,13500.0
2011-06-24 13:00:00,17.84,17.85,17.8,17.8,18800.0,15.9388,15.9477,15.903,15.903,18800.0
2011-06-24 13:05:00,17.8,17.82,17.79,17.82,18000.0,15.903,15.9209,15.8941,15.9209,18000.0
2011-06-24 13:10:00,17.82,17.84,17.81,17.84,9200.0,15.9209,15.9388,15.9119,15.9388,9200.0
2011-06-24 13:15:00,17.83,17.84,17.82,17.83,15400.0,15.9298,15.9388,15.9209,15.9298,15400.0
2011-06-24 13:20:00,17.83,17.84,17.82,17.84,24200.0,15.9298,15.9388,15.9209,15.9388,24200.0
2011-06-24 13:25:00,17.84,17.85,17.84,17.84,14500.0,15.9388,15.9477,15.9388,15.9388,14500.0
2011-06-24 13:30:00,17.84,17.85,17.82,17.82,18600.0,15.9388,15.9477,15.9209,15.9209,18600.0
2011-06-24 13:35:00,17.82,17.86,17.82,17.86,18700.0,15.9209,15.9566,15.9209,15.9566,18700.0
2011-06-24 13:40:00,17.86,17.88,17.84,17.87,36800.0,15.9566,15.9745,15.9388,15.9656,36800.0
2011-06-24 13:45:00,17.86,17.88,17.86,17.88,16800.0,15.9566,15.9745,15.9566,15.9745,16800.0
2011-06-24 13:50:00,17.88,17.9,17.88,17.89,26100.0,15.9745,15.9924,15.9745,15.9834,26100.0
2011-06-24 13:55:00,17.89,17.89,17.86,17.88,12100.0,15.9834,15.9834,15.9566,15.9745,12100.0
2011-06-24 14:00:00,17.87,17.87,17.85,17.85,11500.0,15.9656,15.9656,15.9477,15.9477,11500.0
2011-06-24 14:05:00,17.85,17.85,17.84,17.84,6200.0,15.9477,15.9477,15.9388,15.9388,6200.0
2011-06-24 14:10:00,17.84,17.86,17.84,17.84,31900.0,15.9388,15.9566,15.9388,15.9388,31900.0
2011-06-24 14:15:00,17.84,17.86,17.83,17.86,14100.0,15.9388,15.9566,15.9298,15.9566,14100.0
2011-06-24 14:20:00,17.85,17.87,17.84,17.87,11800.0,15.9477,15.9656,15.9388,15.9656,11800.0
2011-06-24 14:25:00,17.87,17.88,17.85,17.88,9600.0,15.9656,15.9745,15.9477,15.9745,9600.0
2011-06-24 14:30:00,17.88,17.88,17.85,17.85,7800.0,15.9745,15.9745,15.9477,15.9477,7800.0
2011-06-24 14:35:00,17.86,17.86,17.83,17.84,22500.0,15.9566,15.9566,15.9298,15.9388,22500.0
2011-06-24 14:40:00,17.83,17.86,17.83,17.86,6800.0,15.9298,15.9566,15.9298,15.9566,6800.0
2011-06-24 14:45:00,17.86,17.88,17.85,17.85,17800.0,15.9566,15.9745,15.9477,15.9477,17800.0
2011-06-24 14:50:00,17.85,17.87,17.85,17.87,9100.0,15.9477,15.9656,15.9477,15.9656,9100.0
2011-06-24 14:55:00,17.87,17.87,17.84,17.86,23100.0,15.9656,15.9656,15.9388,15.9566,23100.0
2011-06-24 15:00:00,17.86,17.86,17.84,17.85,40300.0,15.9566,15.9566,15.9388,15.9477,40300.0
2011-06-24 15:05:00,17.84,17.85,17.84,17.84,13600.0,15.9388,15.9477,15.9388,15.9388,13600.0
2011-06-24 15:10:00,17.83,17.86,17.83,17.86,74700.0,15.9298,15.9566,15.9298,15.9566,74700.0
2011-06-24 15:15:00,17.85,17.87,17.85,17.86,40500.0,15.9477,15.9656,15.9477,15.9566,40500.0
2011-06-24 15:20:00,17.86,17.86,17.84,17.85,22600.0,15.9566,15.9566,15.9388,15.9477,22600.0
2011-06-24 15:25:00,17.84,17.87,17.84,17.85,57000.0,15.9388,15.9656,15.9388,15.9477,57000.0
2011-06-24 15:30:00,17.86,17.92,17.85,17.92,384200.0,15.9566,16.0102,15.9477,16.0102,384200.0
2011-06-24 15:35:00,17.92,17.92,17.89,17.89,67900.0,16.0102,16.0102,15.9834,15.9834,67900.0
2011-06-24 15:40:00,17.89,17.91,17.89,17.89,77000.0,15.9834,16.0013,15.9834,15.9834,77000.0
2011-06-24 15:45:00,17.9,17.91,17.88,17.89,68900.0,15.9924,16.0013,15.9745,15.9834,68900.0
2011-06-24 15:50:00,17.89,17.91,17.87,17.9,123400.0,15.9834,16.0013,15.9656,15.9924,123400.0
2011-06-24 15:55:00,17.9,17.91,17.88,17.88,365000.0,15.9924,16.0013,15.9745,15.9745,365000.0
2011-06-27 09:30:00,17.9,17.91,17.83,17.83,50600.0,15.9924,16.0013,15.9298,15.9298,50600.0
2011-06-27 09:35:00,17.83,17.84,17.76,17.79,39400.0,15.9298,15.9388,15.8673,15.8941,39400.0
2011-06-27 09:40:00,17.78,17.94,17.78,17.93,43900.0,15.8851,16.0281,15.8851,16.0192,43900.0
2011-06-27 09:45:00,17.94,17.96,17.91,17.96,54500.0,16.0281,16.046,16.0013,16.046,54500.0
2011-06-27 09:50:00,17.96,18.0,17.96,17.99,15100.0,16.046,16.0817,16.046,16.0728,15100.0
2011-06-27 09:55:00,17.99,17.99,17.94,17.96,40500.0,16.0728,16.0728,16.0281,16.046,40500.0
2011-06-27 10:00:00,17.96,17.96,17.9,17.95,317000.0,16.046,16.046,15.9924,16.037,317000.0
2011-06-27 10:05:00,17.95,17.95,17.93,17.93,39600.0,16.037,16.037,16.0192,16.0192,39600.0
2011-06-27 10:10:00,17.93,18.0,17.93,17.99,16800.0,16.0192,16.0817,16.0192,16.0728,16800.0
2011-06-27 10:15:00,18.01,18.02,17.98,18.02,33300.0,16.0906,16.0996,16.0638,16.0996,33300.0
2011-06-27 10:20:00,18.03,18.05,18.01,18.04,84500.0,16.1085,16.1264,16.0906,16.1174,84500.0
2011-06-27 10:25:00,18.05,18.08,18.05,18.08,132900.0,16.1264,16.1532,16.1264,16.1532,132900.0
2011-06-27 10:30:00,18.08,18.09,18.04,18.04,95700.0,16.1532,16.1621,16.1174,16.1174,95700.0
2011-06-27 10:35:00,18.03,18.03,17.99,17.99,213700.0,16.1085,16.1085,16.0728,16.0728,213700.0
2011-06-27 10:40:00,17.99,18.02,17.97,18.02,96400.0,16.0728,16.0996,16.0549,16.0996,96400.0
2011-06-27 10:45:00,18.02,18.04,18.0,18.02,70500.0,16.0996,16.1174,16.0817,16.0996,70500.0
2011-06-27 10:50:00,18.02,18.03,17.98,17.99,31600.0,16.0996,16.1085,16.0638,16.0728,31600.0
2011-06-27 10:55:00,17.99,17.99,17.97,17.97,17800.0,16.0728,16.0728,16.0549,16.0549,17800.0
2011-06-27 11:00:00,17.98,18.0,17.98,17.99,29400.0,16.0638,16.0817,16.0638,16.0728,29400.0
2011-06-27 11:05:00,17.99,17.99,17.93,17.93,9700.0,16.0728,16.0728,16.0192,16.0192,9700.0
2011-06-27 11:10:00,17.93,17.94,17.93,17.94,4600.0,16.0192,16.0281,16.0192,16.0281,4600.0
2011-06-27 11:15:00,17.94,17.95,17.91,17.91,8700.0,16.0281,16.037,16.0013,16.0013,8700.0
2011-06-27 11:20:00,17.92,17.93,17.92,17.92,6400.0,16.0102,16.0192,16.0102,16.0102,6400.0
2011-06-27 11:25:00,17.92,17.93,17.91,17.92,5000.0,16.0102,16.0192,16.0013,16.0102,5000.0
2011-06-27 11:30:00,17.92,17.93,17.91,17.93,3300.0,16.0102,16.0192,16.0013,16.0192,3300.0
2011-06-27 11:35:00,17.93,17.96,17.93,17.96,21200.0,16.0192,16.046,16.0192,16.046,21200.0
2011-06-27 11:40:00,17.96,17.96,17.93,17.94,12000.0,16.046,16.046,16.0192,16.0281,12000.0
2011-06-27 11:45:00,17.93,17.96,17.93,17.96,6300.0,16.0192,16.046,16.0192,16.046,6300.0
2011-06-27 11:50:00,17.96,17.98,17.96,17.96,9800.0,16.046,16.0638,16.046,16.046,9800.0
2011-06-27 11:55:00,17.96,17.96,17.94,17.95,3100.0,16.046,16.046,16.0281,16.037,3100.0
2011-06-27 12:00:00,17.95,17.96,17.95,17.96,10300.0,16.037,16.046,16.037,16.046,10300.0
2011-06-27 12:05:00,17.96,17.96,17.95,17.96,9600.0,16.046,16.046,16.037,16.046,9600.0
2011-06-27 12:10:00,17.96,17.96,17.93,17.94,8800.0,16.046,16.046,16.0192,16.0281,8800.0
2011-06-27 12:15:00,17.93,17.95,17.91,17.91,31700.0,16.0192,16.037,16.0013,16.0013,31700.0
2011-06-27 12:20:00,17.92,17.92,17.91,17.92,5700.0,16.0102,16.0102,16.0013,16.0102,5700.0
2011-06-27 12:25:00,17.92,17.95,17.92,17.94,7900.0,16.0102,16.037,16.0102,16.0281,7900.0
2011-06-27 12:30:00,17.94,17.94,17.92,17.92,7900.0,16.0281,16.0281,16.0102,16.0102,7900.0
2011-06-27 12:35:00,17.93,17.94,17.93,17.94,3400.0,16.0192,16.0281,16.0192,16.0281,3400.0
2011-06-27 12:40:00,17.93,17.94,17.93,17.94,7000.0,16.0192,16.0281,16.0192,16.0281,7000.0
2011-06-27 12:45:00,17.94,17.95,17.93,17.93,6200.0,16.0281,16.037,16.0192,16.0192,6200.0
2011-06-27 12:50:00,17.94,17.94,17.93,17.94,900.0,16.0281,16.0281,16.0192,16.0281,900.0
2011-06-27 12:55:00,17.94,17.94,17.9,17.92,9900.0,16.0281,16.0281,15.9924,16.0102,9900.0
2011-06-27 13:00:00,17.91,17.95,17.91,17.95,12100.0,16.0013,16.037,16.0013,16.037,12100.0
2011-06-27 13:05:00,17.94,17.94,17.93,17.93,9700.0,16.0281,16.0281,16.0192,16.0192,9700.0
2011-06-27 13:10:00,17.93,17.94,17.93,17.94,4300.0,16.0192,16.0281,16.0192,16.0281,4300.0
2011-06-27 13:15:00,17.94,17.94,17.93,17.94,2000.0,16.0281,16.0281,16.0192,16.0281,2000.0
2011-06-27 13:20:00,17.93,17.94,17.91,17.91,4900.0,16.0192,16.0281,16.0013,16.0013,4900.0
2011-06-27 13:25:00,17.91,17.91,17.88,17.88,19500.0,16.0013,16.0013,15.9745,15.9745,19500.0
2011-06-27 13:30:00,17.88,17.88,17.87,17.88,19600.0,15.9745,15.9745,15.9656,15.9745,19600.0
2011-06-27 13:35:00,17.88,17.89,17.88,17.88,3900.0,15.9745,15.9834,15.9745,15.9745,3900.0
2011-06-27 13:40:00,17.88,17.88,17.85,17.86,58200.0,15.9745,15.9745,15.9477,15.9566,58200.0
2011-06-27 13:45:00,17.86,17.86,17.85,17.85,10800.0,15.9566,15.9566,15.9477,15.9477,10800.0
2011-06-27 13:50:00,17.85,17.89,17.85,17.89,41400.0,15.9477,15.9834,15.9477,15.9834,41400.0
2011-06-27 13:55:00,17.89,17.89,17.87,17.88,4200.0,15.9834,15.9834,15.9656,15.9745,4200.0
2011-06-27 14:00:00,17.88,17.93,17.88,17.92,48700.0,15.9745,16.0192,15.9745,16.0102,48700.0
2011-06-27 14:05:00,17.91,17.94,17.91,17.94,4900.0,16.0013,16.0281,16.0013,16.0281,4900.0
2011-06-27 14:10:00,17.94,17.95,17.93,17.94,34400.0,16.0281,16.037,16.0192,16.0281,34400.0
2011-06-27 14:15:00,17.95,17.95,17.94,17.95,2900.0,16.037,16.037,16.0281,16.037,2900.0
2011-06-27 14:20:00,17.94,17.96,17.93,17.95,12300.0,16.0281,16.046,16.0192,16.037,12300.0
2011-06-27 14:25:00,17.94,17.97,17.94,17.97,358000.0,16.0281,16.0549,16.0281,16.0549,358000.0
2011-06-27 14:30:00,17.97,17.97,17.96,17.96,17800.0,16.0549,16.0549,16.046,16.046,17800.0
2011-06-27 14:35:00,17.95,17.96,17.95,17.96,13000.0,16.037,16.046,16.037,16.046,13000.0
2011-06-27 14:40:00,17.97,17.98,17.96,17.96,29300.0,16.0549,16.0638,16.046,16.046,29300.0
2011-06-27 14:45:00,17.96,17.97,17.95,17.96,51700.0,16.046,16.0549,16.037,16.046,51700.0
2011-06-27 14:50:00,17.95,17.96,17.95,17.95,11600.0,16.037,16.046,16.037,16.037,11600.0
2011-06-27 14:55:00,17.94,17.95,17.94,17.95,3400.0,16.0281,16.037,16.0281,16.037,3400.0
2011-06-27 15:00:00,17.95,17.96,17.94,17.96,6800.0,16.037,16.046,16.0281,16.046,6800.0
2011-06-27 15:05:00,17.96,17.97,17.95,17.95,11800.0,16.046,16.0549,16.037,16.037,11800.0
2011-06-27 15:10:00,17.94,17.96,17.94,17.96,13300.0,16.0281,16.046,16.0281,16.046,13300.0
2011-06-27 15:15:00,17.96,17.98,17.95,17.98,20600.0,16.046,16.0638,16.037,16.0638,20600.0
2011-06-27 15:20:00,17.98,17.99,17.98,17.98,25200.0,16.0638,16.0728,16.0638,16.0638,25200.0
2011-06-27 15:25:00,17.98,17.98,17.95,17.95,48600.0,16.0638,16.0638,16.037,16.037,48600.0
2011-06-27 15:30:00,17.96,17.96,17.95,17.96,17000.0,16.046,16.046,16.037,16.046,17000.0
2011-06-27 15:35:00,17.96,17.96,17.94,17.95,44300.0,16.046,16.046,16.0281,16.037,44300.0
2011-06-27 15:40:00,17.95,17.96,17.94,17.95,25700.0,16.037,16.046,16.0281,16.037,25700.0
2011-06-27 15:45:00,17.96,17.96,17.92,17.94,95600.0,16.046,16.046,16.0102,16.0281,95600.0
2011-06-27 15:50:00,17.94,17.94,17.93,17.94,24600.0,16.0281,16.0281,16.0192,16.0281,24600.0
2011-06-27 15:55:00,17.94,17.94,17.91,17.91,112900.0,16.0281,16.0281,16.0013,16.0013,112900.0
2011-06-28 09:30:00,18.01,18.02,17.98,18.02,13100.0,16.0906,16.0996,16.0638,16.0996,13100.0
2011-06-28 09:35:00,18.02,18.07,18.01,18.07,24200.0,16.0996,16.1442,16.0906,16.1442,24200.0
2011-06-28 09:40:00,18.07,18.09,18.03,18.09,307700.0,16.1442,16.1621,16.1085,16.1621,307700.0
2011-06-28 09:45:00,18.09,18.11,18.08,18.08,31700.0,16.1621,16.18,16.1532,16.1532,31700.0
2011-06-28 09:50:00,18.08,18.09,18.05,18.05,68600.0,16.1532,16.1621,16.1264,16.1264,68600.0
2011-06-28 09:55:00,18.05,18.05,18.01,18.03,182900.0,16.1264,16.1264,16.0906,16.1085,182900.0
2011-06-28 10:00:00,18.02,18.05,18.01,18.05,84000.0,16.0996,16.1264,16.0906,16.1264,84000.0
2011-06-28 10:05:00,18.05,18.05,18.02,18.04,40600.0,16.1264,16.1264,16.0996,16.1174,40600.0
2011-06-28 10:10:00,18.04,18.08,18.04,18.06,21300.0,16.1174,16.1532,16.1174,16.1353,21300.0
2011-06-28 10:15:00,18.07,18.09,18.05,18.05,14400.0,16.1442,16.1621,16.1264,16.1264,14400.0
2011-06-28 10:20:00,18.06,18.06,18.03,18.03,73200.0,16.1353,16.1353,16.1085,16.1085,73200.0
2011-06-28 10:25:00,18.04,18.05,18.02,18.05,34900.0,16.1174,16.1264,16.0996,16.1264,34900.0
2011-06-28 10:30:00,18.05,18.06,18.04,18.04,19400.0,16.1264,16.1353,16.1174,16.1174,19400.0
2011-06-28 10:35:00,18.04,18.05,18.02,18.02,11300.0,16.1174,16.1264,16.0996,16.0996,11300.0
2011-06-28 10:40:00,18.02,18.05,18.02,18.05,12800.0,16.0996,16.1264,16.0996,16.1264,12800.0
2011-06-28 10:45:00,18.05,18.06,18.04,18.04,83500.0,16.1264,16.1353,16.1174,16.1174,83500.0
2011-06-28 10:50:00,18.04,18.05,18.03,18.03,11900.0,16.1174,16.1264,16.1085,16.1085,11900.0
2011-06-28 10:55:00,18.03,18.04,18.02,18.02,9200.0,16.1085,16.1174,16.0996,16.0996,9200.0
2011-06-28 11:00:00,18.02,18.02,18.01,18.01,3600.0,16.0996,16.0996,16.0906,16.0906,3600.0
2011-06-28 11:05:00,18.02,18.05,18.02,18.04,7800.0,16.0996,16.1264,16.0996,16.1174,7800.0
2011-06-28 11:10:00,18.04,18.06,18.04,18.06,3200.0,16.1174,16.1353,16.1174,16.1353,3200.0
2011-06-28 11:15:00,18.06,18.07,18.04,18.05,5900.0,16.1353,16.1442,16.1174,16.1264,5900.0
2011-06-28 11:20:00,18.05,18.06,18.05,18.06,12000.0,16.1264,16.1353,16.1264,16.1353,12000.0
2011-06-28 11:25:00,18.06,18.06,18.05,18.06,11400.0,16.1353,16.1353,16.1264,16.1353,11400.0
2011-06-28 11:30:00,18.06,18.06,18.05,18.05,5700.0,16.1353,16.1353,16.1264,16.1264,5700.0
2011-06-28 11:35:00,18.05,18.05,18.03,18.03,36400.0,16.1264,16.1264,16.1085,16.1085,36400.0
2011-06-28 11:40:00,18.03,18.03,18.03,18.03,3900.0,16.1085,16.1085,16.1085,16.1085,3900.0
2011-06-28 11:45:00,18.04,18.06,18.04,18.04,15800.0,16.1174,16.1353,16.1174,16.1174,15800.0
2011-06-28 11:50:00,18.05,18.05,18.04,18.05,6100.0,16.1264,16.1264,16.1174,16.1264,6100.0
2011-06-28 11:55:00,18.04,18.04,18.03,18.04,7600.0,16.1174,16.1174,16.1085,16.1174,7600.0
2011-06-28 12:00:00,18.04,18.08,18.04,18.08,2200.0,16.1174,16.1532,16.1174,16.1532,2200.0
2011-06-28 12:05:00,18.07,18.07,18.06,18.06,66500.0,16.1442,16.1442,16.1353,16.1353,66500.0
2011-06-28 12:10:00,18.06,18.06,18.06,18.06,7500.0,16.1353,16.1353,16.1353,16.1353,7500.0
2011-06-28 12:15:00,18.07,18.09,18.07,18.08,32100.0,16.1442,16.1621,16.1442,16.1532,32100.0
2011-06-28 12:20:00,18.08,18.09,18.07,18.07,9100.0,16.1532,16.1621,16.1442,16.1442,9100.0
2011-06-28 12:25:00,18.07,18.07,18.06,18.07,6000.0,16.1442,16.1442,16.1353,16.1442,6000.0
2011-06-28 12:30:00,18.07,18.08,18.07,18.07,4800.0,16.1442,16.1532,16.1442,16.1442,4800.0
2011-06-28 12:35:00,18.08,18.08,18.08,18.08,1700.0,16.1532,16.1532,16.1532,16.1532,1700.0
2011-06-28 12:40:00,18.07,18.08,18.07,18.07,8400.0,16.1442,16.1532,16.1442,16.1442,8400.0
2011-06-28 12:45:00,18.07,18.08,18.07,18.08,11900.0,16.1442,16.1532,16.1442,16.1532,11900.0
2011-06-28 12:50:00,18.08,18.09,18.08,18.09,4200.0,16.1532,16.1621,16.1532,16.1621,4200.0
2011-06-28 12:55:00,18.09,18.1,18.09,18.1,3000.0,16.1621,16.171,16.1621,16.171,3000.0
2011-06-28 13:00:00,18.1,18.1,18.09,18.1,31600.0,16.171,16.171,16.1621,16.171,31600.0
2011-06-28 13:05:00,18.1,18.12,18.1,18.11,27900.0,16.171,16.1889,16.171,16.18,27900.0
2011-06-28 13:10:00,18.1,18.11,18.09,18.09,11600.0,16.171,16.18,16.1621,16.1621,11600.0
2011-06-28 13:15:00,18.09,18.09,18.08,18.09,1800.0,16.1621,16.1621,16.1532,16.1621,1800.0
2011-06-28 13:20:00,18.09,18.09,18.08,18.09,8700.0,16.1621,16.1621,16.1532,16.1621,8700.0
2011-06-28 13:25:00,18.09,18.11,18.09,18.1,14200.0,16.1621,16.18,16.1621,16.171,14200.0
2011-06-28 13:30:00,18.11,18.11,18.08,18.09,19600.0,16.18,16.18,16.1532,16.1621,19600.0
2011-06-28 13:35:00,18.08,18.09,18.08,18.08,18000.0,16.1532,16.1621,16.1532,16.1532,18000.0
2011-06-28 13:40:00,18.08,18.09,18.08,18.08,7300.0,16.1532,16.1621,16.1532,16.1532,7300.0
2011-06-28 13:45:00,18.08,18.1,18.08,18.09,37500.0,16.1532,16.171,16.1532,16.1621,37500.0
2011-06-28 13:50:00,18.08,18.09,18.08,18.09,40200.0,16.1532,16.1621,16.1532,16.1621,40200.0
2011-06-28 13:55:00,18.1,18.1,18.09,18.1,5600.0,16.171,16.171,16.1621,16.171,5600.0
2011-06-28 14:00:00,18.1,18.1,18.09,18.09,6000.0,16.171,16.171,16.1621,16.1621,6000.0
2011-06-28 14:05:00,18.1,18.1,18.09,18.09,3000.0,16.171,16.171,16.1621,16.1621,3000.0
2011-06-28 14:10:00,18.08,18.1,18.07,18.08,60200.0,16.1532,16.171,16.1442,16.1532,60200.0
2011-06-28 14:15:00,18.08,18.1,18.08,18.09,33000.0,16.1532,16.171,16.1532,16.1621,33000.0
2011-06-28 14:20:00,18.1,18.11,18.1,18.1,6800.0,16.171,16.18,16.171,16.171,6800.0
2011-06-28 14:25:00,18.1,18.11,18.1,18.11,5300.0,16.171,16.18,16.171,16.18,5300.0
2011-06-28 14:30:00,18.11,18.11,18.11,18.11,19800.0,16.18,16.18,16.18,16.18,19800.0
2011-06-28 14:35:00,18.11,18.13,18.11,18.12,41700.0,16.18,16.1978,16.18,16.1889,41700.0
2011-06-28 14:40:00,18.12,18.12,18.11,18.11,14400.0,16.1889,16.1889,16.18,16.18,14400.0
2011-06-28 14:45:00,18.11,18.11,18.1,18.11,14300.0,16.18,16.18,16.171,16.18,14300.0
2011-06-28 14:50:00,18.11,18.12,18.1,18.12,12900.0,16.18,16.1889,16.171,16.1889,12900.0
2011-06-28 14:55:00,18.12,18.13,18.11,18.12,15400.0,16.1889,16.1978,16.18,16.1889,15400.0
2011-06-28 15:00:00,18.12,18.12,18.11,18.12,6200.0,16.1889,16.1889,16.18,16.1889,6200.0
2011-06-28 15:05:00,18.12,18.13,18.11,18.12,12800.0,16.1889,16.1978,16.18,16.1889,12800.0
2011-06-28 15:10:00,18.12,18.12,18.11,18.11,20900.0,16.1889,16.1889,16.18,16.18,20900.0
2011-06-28 15:15:00,18.11,18.12,18.1,18.1,101100.0,16.18,16.1889,16.171,16.171,101100.0
2011-06-28 15:20:00,18.11,18.12,18.1,18.11,30600.0,16.18,16.1889,16.171,16.18,30600.0
2011-06-28 15:25:00,18.11,18.11,18.11,18.11,11800.0,16.18,16.18,16.18,16.18,11800.0
2011-06-28 15:30:00,18.11,18.11,18.1,18.11,93900.0,16.18,16.18,16.171,16.18,93900.0
2011-06-28 15:35:00,18.1,18.12,18.1,18.12,119900.0,16.171,16.1889,16.171,16.1889,119900.0
2011-06-28 15:40:00,18.11,18.12,18.1,18.12,74000.0,16.18,16.1889,16.171,16.1889,74000.0
2011-06-28 15:45:00,18.11,18.14,18.11,18.14,53900.0,16.18,16.2068,16.18,16.2068,53900.0
2011-06-28 15:50:00,18.14,18.14,18.13,18.14,55100.0,16.2068,16.2068,16.1978,16.2068,55100.0
2011-06-28 15:55:00,18.14,18.14,18.13,18.13,172900.0,16.2068,16.2068,16.1978,16.1978,172900.0
2011-06-29 09:30:00,18.2,18.25,18.13,18.18,148500.0,16.2604,16.3051,16.1978,16.2425,148500.0
2011-06-29 09:35:00,18.19,18.2,18.11,18.19,65700.0,16.2515,16.2604,16.18,16.2515,65700.0
2011-06-29 09:40:00,18.18,18.18,18.13,18.14,81900.0,16.2425,16.2425,16.1978,16.2068,81900.0
2011-06-29 09:45:00,18.14,18.19,18.13,18.15,98700.0,16.2068,16.2515,16.1978,16.2157,98700.0
2011-06-29 09:50:00,18.15,18.16,18.12,18.14,22900.0,16.2157,16.2246,16.1889,16.2068,22900.0
2011-06-29 09:55:00,18.14,18.17,18.13,18.17,136900.0,16.2068,16.2336,16.1978,16.2336,136900.0
2011-06-29 10:00:00,18.18,18.23,18.04,18.04,735400.0,16.2425,16.2872,16.1174,16.1174,735400.0
2011-06-29 10:05:00,18.04,18.04,18.01,18.01,309300.0,16.1174,16.1174,16.0906,16.0906,309300.0
2011-06-29 10:10:00,18.01,18.04,18.01,18.04,72100.0,16.0906,16.1174,16.0906,16.1174,72100.0
2011-06-29 10:15:00,18.03,18.06,18.03,18.05,72900.0,16.1085,16.1353,16.1085,16.1264,72900.0
2011-06-29 10:20:00,18.04,18.05,18.03,18.03,125500.0,16.1174,16.1264,16.1085,16.1085,125500.0
2011-06-29 10:25:00,18.03,18.04,18.01,18.03,97300.0,16.1085,16.1174,16.0906,16.1085,97300.0
2011-06-29 10:30:00,18.04,18.08,18.04,18.08,21100.0,16.1174,16.1532,16.1174,16.1532,21100.0
2011-06-29 10:35:00,18.07,18.08,18.06,18.08,26300.0,16.1442,16.1532,16.1353,16.1532,26300.0
2011-06-29 10:40:00,18.09,18.11,18.08,18.11,15200.0,16.1621,16.18,16.1532,16.18,15200.0
2011-06-29 10:45:00,18.12,18.12,18.09,18.09,7600.0,16.1889,16.1889,16.1621,16.1621,7600.0
2011-06-29 10:50:00,18.09,18.1,18.08,18.09,20800.0,16.1621,16.171,16.1532,16.1621,20800.0
2011-06-29 10:55:00,18.1,18.12,18.1,18.12,9900.0,16.171,16.1889,16.171,16.1889,9900.0
2011-06-29 11:00:00,18.12,18.13,18.12,18.13,6000.0,16.1889,16.1978,16.1889,16.1978,6000.0
2011-06-29 11:05:00,18.13,18.13,18.13,18.13,4900.0,16.1978,16.1978,16.1978,16.1978,4900.0
2011-06-29 11:10:00,18.14,18.14,18.12,18.13,10400.0,16.2068,16.2068,16.1889,16.1978,10400.0
2011-06-29 11:15:00,18.13,18.14,18.11,18.12,12500.0,16.1978,16.2068,16.18,16.1889,12500.0
2011-06-29 11:20:00,18.11,18.13,18.1,18.12,42200.0,16.18,16.1978,16.171,16.1889,42200.0
2011-06-29 11:25:00,18.12,18.12,18.1,18.11,11400.0,16.1889,16.1889,16.171,16.18,11400.0
2011-06-29 11:30:00,18.12,18.12,18.09,18.09,16600.0,16.1889,16.1889,16.1621,16.1621,16600.0
2011-06-29 11:35:00,18.09,18.1,18.08,18.1,6900.0,16.1621,16.171,16.1532,16.171,6900.0
2011-06-29 11:40:00,18.1,18.11,18.09,18.09,120200.0,16.171,16.18,16.1621,16.1621,120200.0
2011-06-29 11:45:00,18.09,18.11,18.09,18.11,134600.0,16.1621,16.18,16.1621,16.18,134600.0
2011-06-29 11:50:00,18.11,18.12,18.1,18.12,111900.0,16.18,16.1889,16.171,16.1889,111900.0
2011-06-29 11:55:00,18.12,18.14,18.12,18.13,26100.0,16.1889,16.2068,16.1889,16.1978,26100.0
2011-06-29 12:00:00,18.14,18.16,18.13,18.16,46600.0,16.2068,16.2246,16.1978,16.2246,46600.0
2011-06-29 12:05:00,18.16,18.16,18.1,18.12,138500.0,16.2246,16.2246,16.171,16.1889,138500.0
2011-06-29 12:10:00,18.13,18.13,18.12,18.12,4400.0,16.1978,16.1978,16.1889,16.1889,4400.0
2011-06-29 12:15:00,18.12,18.13,18.11,18.12,39300.0,16.1889,16.1978,16.18,16.1889,39300.0
2011-06-29 12:20:00,18.12,18.12,18.09,18.1,67100.0,16.1889,16.1889,16.1621,16.171,67100.0
2011-06-29 12:25:00,18.1,18.11,18.07,18.08,27700.0,16.171,16.18,16.1442,16.1532,27700.0
2011-06-29 12:30:00,18.08,18.09,18.07,18.07,51300.0,16.1532,16.1621,16.1442,16.1442,51300.0
2011-06-29 12:35:00,18.07,18.08,18.06,18.06,36100.0,16.1442,16.1532,16.1353,16.1353,36100.0
2011-06-29 12:40:00,18.07,18.07,18.05,18.06,15000.0,16.1442,16.1442,16.1264,16.1353,15000.0
2011-06-29 12:45:00,18.06,18.08,18.06,18.08,11000.0,16.1353,16.1532,16.1353,16.1532,11000.0
2011-06-29 12:50:00,18.08,18.08,18.07,18.07,10500.0,16.1532,16.1532,16.1442,16.1442,10500.0
2011-06-29 12:55:00,18.07,18.09,18.07,18.08,19700.0,16.1442,16.1621,16.1442,16.1532,19700.0
2011-06-29 13:00:00,18.08,18.09,18.06,18.08,67200.0,16.1532,16.1621,16.1353,16.1532,67200.0
2011-06-29 13:05:00,18.08,18.08,18.07,18.07,1200.0,16.1532,16.1532,16.1442,16.1442,1200.0
2011-06-29 13:10:00,18.07,18.09,18.07,18.08,7200.0,16.1442,16.1621,16.1442,16.1532,7200.0
2011-06-29 13:15:00,18.08,18.08,18.06,18.06,36300.0,16.1532,16.1532,16.1353,16.1353,36300.0
2011-06-29 13:20:00,18.05,18.06,18.05,18.05,22200.0,16.1264,16.1353,16.1264,16.1264,22200.0
2011-06-29 13:25:00,18.05,18.06,18.05,18.05,75300.0,16.1264,16.1353,16.1264,16.1264,75300.0
2011-06-29 13:30:00,18.05,18.07,18.05,18.06,10400.0,16.1264,16.1442,16.1264,16.1353,10400.0
2011-06-29 13:35:00,18.06,18.06,18.05,18.06,9700.0,16.1353,16.1353,16.1264,16.1353,9700.0
2011-06-29 13:40:00,18.06,18.07,18.05,18.07,5100.0,16.1353,16.1442,16.1264,16.1442,5100.0
2011-06-29 13:45:00,18.06,18.06,18.05,18.06,10900.0,16.1353,16.1353,16.1264,16.1353,10900.0
2011-06-29 13:50:00,18.05,18.06,18.03,18.03,11200.0,16.1264,16.1353,16.1085,16.1085,11200.0
2011-06-29 13:55:00,18.03,18.03,18.02,18.02,23900.0,16.1085,16.1085,16.0996,16.0996,23900.0
2011-06-29 14:00:00,18.02,18.04,18.01,18.03,49000.0,16.0996,16.1174,16.0906,16.1085,49000.0
2011-06-29 14:05:00,18.03,18.03,18.0,18.01,51700.0,16.1085,16.1085,16.0817,16.0906,51700.0
2011-06-29 14:10:00,18.01,18.02,17.99,17.99,44400.0,16.0906,16.0996,16.0728,16.0728,44400.0
2011-06-29 14:15:00,17.99,17.99,17.98,17.98,44300.0,16.0728,16.0728,16.0638,16.0638,44300.0
2011-06-29 14:20:00,17.98,17.99,17.93,17.93,55300.0,16.0638,16.0728,16.0192,16.0192,55300.0
2011-06-29 14:25:00,17.93,17.94,17.91,17.94,63500.0,16.0192,16.0281,16.0013,16.0281,63500.0
2011-06-29 14:30:00,17.94,17.94,17.93,17.94,15600.0,16.0281,16.0281,16.0192,16.0281,15600.0
2011-06-29 14:35:00,17.94,17.95,17.92,17.92,18900.0,16.0281,16.037,16.0102,16.0102,18900.0
2011-06-29 14:40:00,17.92,17.93,17.89,17.9,196100.0,16.0102,16.0192,15.9834,15.9924,196100.0
2011-06-29 14:45:00,17.9,17.94,17.89,17.92,83300.0,15.9924,16.0281,15.9834,16.0102,83300.0
2011-06-29 14:50:00,17.92,17.97,17.92,17.96,36700.0,16.0102,16.0549,16.0102,16.046,36700.0
2011-06-29 14:55:00,17.96,17.98,17.95,17.98,31300.0,16.046,16.0638,16.037,16.0638,31300.0
2011-06-29 15:00:00,17.98,18.02,17.98,18.02,57500.0,16.0638,16.0996,16.0638,16.0996,57500.0
2011-06-29 15:05:00,18.01,18.02,18.0,18.01,33100.0,16.0906,16.0996,16.0817,16.0906,33100.0
2011-06-29 15:10:00,18.01,18.03,17.99,18.0,106000.0,16.0906,16.1085,16.0728,16.0817,106000.0
2011-06-29 15:15:00,18.0,18.0,17.98,17.98,26300.0,16.0817,16.0817,16.0638,16.0638,26300.0
2011-06-29 15:20:00,17.98,17.99,17.96,17.98,51700.0,16.0638,16.0728,16.046,16.0638,51700.0
2011-06-29 15:25:00,17.98,18.0,17.97,17.98,43100.0,16.0638,16.0817,16.0549,16.0638,43100.0
2011-06-29 15:30:00,17.98,17.99,17.97,17.98,45300.0,16.0638,16.0728,16.0549,16.0638,45300.0
2011-06-29 15:35:00,17.98,18.01,17.98,17.99,30200.0,16.0638,16.0906,16.0638,16.0728,30200.0
2011-06-29 15:40:00,17.99,18.01,17.99,18.0,37000.0,16.0728,16.0906,16.0728,16.0817,37000.0
2011-06-29 15:45:00,17.99,18.01,17.98,17.99,81600.0,16.0728,16.0906,16.0638,16.0728,81600.0
2011-06-29 15:50:00,17.99,18.02,17.99,18.02,47200.0,16.0728,16.0996,16.0728,16.0996,47200.0
2011-06-29 15:55:00,18.01,18.02,17.99,18.0,171700.0,16.0906,16.0996,16.0728,16.0817,171700.0
2011-06-30 09:30:00,18.08,18.08,18.04,18.04,27500.0,16.1532,16.1532,16.1174,16.1174,27500.0
2011-06-30 09:35:00,18.05,18.06,18.0,18.02,12700.0,16.1264,16.1353,16.0817,16.0996,12700.0
2011-06-30 09:40:00,18.02,18.08,18.01,18.07,70400.0,16.0996,16.1532,16.0906,16.1442,70400.0
2011-06-30 09:45:00,18.07,18.14,18.07,18.11,38900.0,16.1442,16.2068,16.1442,16.18,38900.0
2011-06-30 09:50:00,18.11,18.13,18.08,18.09,51700.0,16.18,16.1978,16.1532,16.1621,51700.0
2011-06-30 09:55:00,18.1,18.1,18.08,18.08,25700.0,16.171,16.171,16.1532,16.1532,25700.0
2011-06-30 10:00:00,18.09,18.12,18.08,18.11,73300.0,16.1621,16.1889,16.1532,16.18,73300.0
2011-06-30 10:05:00,18.12,18.13,18.11,18.11,35500.0,16.1889,16.1978,16.18,16.18,35500.0
2011-06-30 10:10:00,18.1,18.1,18.09,18.1,19400.0,16.171,16.171,16.1621,16.171,19400.0
2011-06-30 10:15:00,18.1,18.11,18.09,18.1,30300.0,16.171,16.18,16.1621,16.171,30300.0
2011-06-30 10:20:00,18.1,18.13,18.1,18.13,39500.0,16.171,16.1978,16.171,16.1978,39500.0
2011-06-30 10:25:00,18.14,18.14,18.11,18.12,42200.0,16.2068,16.2068,16.18,16.1889,42200.0
2011-06-30 10:30:00,18.12,18.12,18.07,18.08,45100.0,16.1889,16.1889,16.1442,16.1532,45100.0
2011-06-30 10:35:00,18.08,18.11,18.08,18.09,24300.0,16.1532,16.18,16.1532,16.1621,24300.0
2011-06-30 10:40:00,18.08,18.09,18.07,18.08,29000.0,16.1532,16.1621,16.1442,16.1532,29000.0
2011-06-30 10:45:00,18.07,18.07,18.03,18.05,21700.0,16.1442,16.1442,16.1085,16.1264,21700.0
2011-06-30 10:50:00,18.05,18.07,18.05,18.07,13100.0,16.1264,16.1442,16.1264,16.1442,13100.0
2011-06-30 10:55:00,18.07,18.07,18.05,18.05,5700.0,16.1442,16.1442,16.1264,16.1264,5700.0
2011-06-30 11:00:00,18.06,18.1,18.06,18.09,41700.0,16.1353,16.171,16.1353,16.1621,41700.0
2011-06-30 11:05:00,18.1,18.1,18.07,18.07,5000.0,16.171,16.171,16.1442,16.1442,5000.0
2011-06-30 11:10:00,18.07,18.08,18.06,18.07,16300.0,16.1442,16.1532,16.1353,16.1442,16300.0
2011-06-30 11:15:00,18.07,18.08,18.07,18.08,7200.0,16.1442,16.1532,16.1442,16.1532,7200.0
2011-06-30 11:20:00,18.09,18.1,18.09,18.1,900.0,16.1621,16.171,16.1621,16.171,900.0
2011-06-30 11:25:00,18.1,18.11,18.09,18.11,2300.0,16.171,16.18,16.1621,16.18,2300.0
2011-06-30 11:30:00,18.11,18.11,18.11,18.11,5900.0,16.18,16.18,16.18,16.18,5900.0
2011-06-30 11:35:00,18.11,18.12,18.1,18.1,5900.0,16.18,16.1889,16.171,16.171,5900.0
2011-06-30 11:40:00,18.1,18.1,18.09,18.1,6600.0,16.171,16.171,16.1621,16.171,6600.0
2011-06-30 11:45:00,18.1,18.11,18.09,18.09,13600.0,16.171,16.18,16.1621,16.1621,13600.0
2011-06-30 11:50:00,18.08,18.09,18.07,18.08,14800.0,16.1532,16.1621,16.1442,16.1532,14800.0
2011-06-30 11:55:00,18.09,18.1,18.09,18.1,5000.0,16.1621,16.171,16.1621,16.171,5000.0
2011-06-30 12:00:00,18.1,18.1,18.1,18.1,200.0,16.171,16.171,16.171,16.171,200.0
2011-06-30 12:05:00,18.1,18.11,18.1,18.1,5700.0,16.171,16.18,16.171,16.171,5700.0
2011-06-30 12:10:00,18.11,18.11,18.1,18.1,24100.0,16.18,16.18,16.171,16.171,24100.0
2011-06-30 12:15:00,18.09,18.1,18.09,18.09,42800.0,16.1621,16.171,16.1621,16.1621,42800.0
2011-06-30 12:20:00,18.09,18.09,18.08,18.08,7000.0,16.1621,16.1621,16.1532,16.1532,7000.0
2011-06-30 12:25:00,18.08,18.09,18.08,18.08,1100.0,16.1532,16.1621,16.1532,16.1532,1100.0
2011-06-30 12:30:00,18.08,18.09,18.07,18.07,12100.0,16.1532,16.1621,16.1442,16.1442,12100.0
2011-06-30 12:35:00,18.07,18.07,18.06,18.07,4000.0,16.1442,16.1442,16.1353,16.1442,4000.0
2011-06-30 12:40:00,18.07,18.07,18.06,18.07,5600.0,16.1442,16.1442,16.1353,16.1442,5600.0
2011-06-30 12:45:00,18.07,18.08,18.07,18.08,5100.0,16.1442,16.1532,16.1442,16.1532,5100.0
2011-06-30 12:50:00,18.08,18.09,18.07,18.08,12900.0,16.1532,16.1621,16.1442,16.1532,12900.0
2011-06-30 12:55:00,18.08,18.08,18.07,18.07,2300.0,16.1532,16.1532,16.1442,16.1442,2300.0
2011-06-30 13:00:00,18.07,18.09,18.07,18.08,3700.0,16.1442,16.1621,16.1442,16.1532,3700.0
2011-06-30 13:05:00,18.09,18.09,18.08,18.09,9600.0,16.1621,16.1621,16.1532,16.1621,9600.0
2011-06-30 13:10:00,18.09,18.09,18.08,18.09,2600.0,16.1621,16.1621,16.1532,16.1621,2600.0
2011-06-30 13:15:00,18.08,18.09,18.07,18.08,10600.0,16.1532,16.1621,16.1442,16.1532,10600.0
2011-06-30 13:20:00,18.08,18.09,18.08,18.08,3800.0,16.1532,16.1621,16.1532,16.1532,3800.0
2011-06-30 13:25:00,18.08,18.09,18.07,18.09,77600.0,16.1532,16.1621,16.1442,16.1621,77600.0
2011-06-30 13:30:00,18.08,18.09,18.08,18.09,13400.0,16.1532,16.1621,16.1532,16.1621,13400.0
2011-06-30 13:35:00,18.1,18.1,18.07,18.08,27000.0,16.171,16.171,16.1442,16.1532,27000.0
2011-06-30 13:40:00,18.08,18.08,18.07,18.07,10400.0,16.1532,16.1532,16.1442,16.1442,10400.0
2011-06-30 13:45:00,18.07,18.08,18.07,18.08,4800.0,16.1442,16.1532,16.1442,16.1532,4800.0
2011-06-30 13:50:00,18.07,18.08,18.07,18.07,1500.0,16.1442,16.1532,16.1442,16.1442,1500.0
2011-06-30 13:55:00,18.07,18.09,18.07,18.09,13500.0,16.1442,16.1621,16.1442,16.1621,13500.0
2011-06-30 14:00:00,18.1,18.1,18.09,18.09,2400.0,16.171,16.171,16.1621,16.1621,2400.0
2011-06-30 14:05:00,18.1,18.1,18.09,18.09,4200.0,16.171,16.171,16.1621,16.1621,4200.0
2011-06-30 14:10:00,18.09,18.1,18.08,18.08,17100.0,16.1621,16.171,16.1532,16.1532,17100.0
2011-06-30 14:15:00,18.08,18.09,18.08,18.08,10500.0,16.1532,16.1621,16.1532,16.1532,10500.0
2011-06-30 14:20:00,18.08,18.09,18.08,18.08,5800.0,16.1532,16.1621,16.1532,16.1532,5800.0
2011-06-30 14:25:00,18.08,18.08,18.08,18.08,5800.0,16.1532,16.1532,16.1532,16.1532,5800.0
2011-06-30 14:30:00,18.07,18.08,18.07,18.08,7300.0,16.1442,16.1532,16.1442,16.1532,7300.0
2011-06-30 14:35:00,18.08,18.09,18.08,18.08,39300.0,16.1532,16.1621,16.1532,16.1532,39300.0
2011-06-30 14:40:00,18.08,18.08,18.08,18.08,3200.0,16.1532,16.1532,16.1532,16.1532,3200.0
2011-06-30 14:45:00,18.08,18.08,18.05,18.06,9700.0,16.1532,16.1532,16.1264,16.1353,9700.0
2011-06-30 14:50:00,18.06,18.07,18.05,18.06,13700.0,16.1353,16.1442,16.1264,16.1353,13700.0
2011-06-30 14:55:00,18.07,18.08,18.06,18.07,39800.0,16.1442,16.1532,16.1353,16.1442,39800.0
2011-06-30 15:00:00,18.06,18.07,18.05,18.06,39900.0,16.1353,16.1442,16.1264,16.1353,39900.0
2011-06-30 15:05:00,18.05,18.07,18.05,18.06,57600.0,16.1264,16.1442,16.1264,16.1353,57600.0
2011-06-30 15:10:00,18.07,18.07,18.04,18.04,17900.0,16.1442,16.1442,16.1174,16.1174,17900.0
2011-06-30 15:15:00,18.05,18.06,18.05,18.05,9100.0,16.1264,16.1353,16.1264,16.1264,9100.0
2011-06-30 15:20:00,18.05,18.06,18.04,18.05,19700.0,16.1264,16.1353,16.1174,16.1264,19700.0
2011-06-30 15:25:00,18.06,18.06,18.04,18.05,15000.0,16.1353,16.1353,16.1174,16.1264,15000.0
2011-06-30 15:30:00,18.05,18.07,18.05,18.05,36500.0,16.1264,16.1442,16.1264,16.1264,36500.0
2011-06-30 15:35:00,18.06,18.07,18.06,18.06,26400.0,16.1353,16.1442,16.1353,16.1353,26400.0
2011-06-30 15:40:00,18.07,18.09,18.06,18.09,76500.0,16.1442,16.1621,16.1353,16.1621,76500.0
2011-06-30 15:45:00,18.09,18.09,18.05,18.08,78300.0,16.1621,16.1621,16.1264,16.1532,78300.0
2011-06-30 15:50:00,18.07,18.08,18.06,18.07,43800.0,16.1442,16.1532,16.1353,16.1442,43800.0
2011-06-30 15:55:00,18.07,18.07,18.04,18.04,424500.0,16.1442,16.1442,16.1174,16.1174,424500.0
2011-07-01 09:30:00,18.06,18.15,18.04,18.12,178900.0,16.1353,16.2157,16.1174,16.1889,178900.0
2011-07-01 09:35:00,18.11,18.13,18.1,18.13,160300.0,16.18,16.1978,16.171,16.1978,160300.0
2011-07-01 09:40:00,18.13,18.16,18.13,18.16,90600.0,16.1978,16.2246,16.1978,16.2246,90600.0
2011-07-01 09:45:00,18.16,18.19,18.15,18.19,76600.0,16.2246,16.2515,16.2157,16.2515,76600.0
2011-07-01 09:50:00,18.18,18.22,18.18,18.21,68200.0,16.2425,16.2783,16.2425,16.2693,68200.0
2011-07-01 09:55:00,18.22,18.23,18.16,18.19,107800.0,16.2783,16.2872,16.2246,16.2515,107800.0
2011-07-01 10:00:00,18.2,18.36,18.2,18.34,250200.0,16.2604,16.4033,16.2604,16.3855,250200.0
2011-07-01 10:05:00,18.34,18.35,18.32,18.34,140200.0,16.3855,16.3944,16.3676,16.3855,140200.0
2011-07-01 10:10:00,18.35,18.37,18.35,18.37,56500.0,16.3944,16.4123,16.3944,16.4123,56500.0
2011-07-01 10:15:00,18.37,18.37,18.33,18.35,178400.0,16.4123,16.4123,16.3765,16.3944,178400.0
2011-07-01 10:20:00,18.35,18.38,18.35,18.38,76000.0,16.3944,16.4212,16.3944,16.4212,76000.0
2011-07-01 10:25:00,18.38,18.4,18.36,18.38,86100.0,16.4212,16.4391,16.4033,16.4212,86100.0
2011-07-01 10:30:00,18.38,18.39,18.36,18.39,47800.0,16.4212,16.4301,16.4033,16.4301,47800.0
2011-07-01 10:35:00,18.39,18.41,18.39,18.39,57700.0,16.4301,16.448,16.4301,16.4301,57700.0
2011-07-01 10:40:00,18.4,18.4,18.36,18.38,109400.0,16.4391,16.4391,16.4033,16.4212,109400.0
2011-07-01 10:45:00,18.38,18.38,18.36,18.36,43400.0,16.4212,16.4212,16.4033,16.4033,43400.0
2011-07-01 10:50:00,18.37,18.37,18.36,18.36,7700.0,16.4123,16.4123,16.4033,16.4033,7700.0
2011-07-01 10:55:00,18.35,18.36,18.34,18.35,12000.0,16.3944,16.4033,16.3855,16.3944,12000.0
2011-07-01 11:00:00,18.34,18.35,18.34,18.35,9400.0,16.3855,16.3944,16.3855,16.3944,9400.0
2011-07-01 11:05:00,18.34,18.34,18.34,18.34,7800.0,16.3855,16.3855,16.3855,16.3855,7800.0
2011-07-01 11:10:00,18.34,18.34,18.34,18.34,5000.0,16.3855,16.3855,16.3855,16.3855,5000.0
2011-07-01 11:15:00,18.34,18.36,18.34,18.35,11800.0,16.3855,16.4033,16.3855,16.3944,11800.0
2011-07-01 11:20:00,18.36,18.37,18.36,18.37,9700.0,16.4033,16.4123,16.4033,16.4123,9700.0
2011-07-01 11:25:00,18.38,18.39,18.38,18.39,11300.0,16.4212,16.4301,16.4212,16.4301,11300.0
2011-07-01 11:30:00,18.39,18.4,18.38,18.4,15900.0,16.4301,16.4391,16.4212,16.4391,15900.0
2011-07-01 11:35:00,18.4,18.41,18.39,18.4,212200.0,16.4391,16.448,16.4301,16.4391,212200.0
2011-07-01 11:40:00,18.39,18.39,18.38,18.39,15000.0,16.4301,16.4301,16.4212,16.4301,15000.0
2011-07-01 11:45:00,18.39,18.41,18.39,18.4,20000.0,16.4301,16.448,16.4301,16.4391,20000.0
2011-07-01 11:50:00,18.4,18.41,18.4,18.41,13200.0,16.4391,16.448,16.4391,16.448,13200.0
2011-07-01 11:55:00,18.41,18.43,18.41,18.41,44000.0,16.448,16.4659,16.448,16.448,44000.0
2011-07-01 12:00:00,18.42,18.43,18.41,18.41,75500.0,16.4569,16.4659,16.448,16.448,75500.0
2011-07-01 12:05:00,18.42,18.43,18.42,18.43,17600.0,16.4569,16.4659,16.4569,16.4659,17600.0
2011-07-01 12:10:00,18.42,18.44,18.42,18.44,23000.0,16.4569,16.4748,16.4569,16.4748,23000.0
2011-07-01 12:15:00,18.42,18.42,18.42,18.42,8800.0,16.4569,16.4569,16.4569,16.4569,8800.0
2011-07-01 12:20:00,18.42,18.44,18.42,18.44,23200.0,16.4569,16.4748,16.4569,16.4748,23200.0
2011-07-01 12:25:00,18.44,18.45,18.43,18.44,21800.0,16.4748,16.4837,16.4659,16.4748,21800.0
2011-07-01 12:30:00,18.44,18.45,18.42,18.42,15100.0,16.4748,16.4837,16.4569,16.4569,15100.0
2011-07-01 12:35:00,18.43,18.44,18.42,18.43,30300.0,16.4659,16.4748,16.4569,16.4659,30300.0
2011-07-01 12:40:00,18.43,18.44,18.42,18.43,10100.0,16.4659,16.4748,16.4569,16.4659,10100.0
2011-07-01 12:45:00,18.42,18.43,18.42,18.43,2000.0,16.4569,16.4659,16.4569,16.4659,2000.0
2011-07-01 12:50:00,18.42,18.43,18.41,18.41,22900.0,16.4569,16.4659,16.448,16.448,22900.0
2011-07-01 12:55:00,18.42,18.42,18.41,18.42,10900.0,16.4569,16.4569,16.448,16.4569,10900.0
2011-07-01 13:00:00,18.42,18.44,18.42,18.44,22800.0,16.4569,16.4748,16.4569,16.4748,22800.0
2011-07-01 13:05:00,18.43,18.47,18.42,18.46,349900.0,16.4659,16.5016,16.4569,16.4927,349900.0
2011-07-01 13:10:00,18.46,18.46,18.43,18.43,85600.0,16.4927,16.4927,16.4659,16.4659,85600.0
2011-07-01 13:15:00,18.44,18.45,18.43,18.43,7100.0,16.4748,16.4837,16.4659,16.4659,7100.0
2011-07-01 13:20:00,18.43,18.44,18.43,18.44,16000.0,16.4659,16.4748,16.4659,16.4748,16000.0
2011-07-01 13:25:00,18.44,18.44,18.43,18.44,23500.0,16.4748,16.4748,16.4659,16.4748,23500.0
2011-07-01 13:30:00,18.44,18.44,18.42,18.43,19600.0,16.4748,16.4748,16.4569,16.4659,19600.0
2011-07-01 13:35:00,18.42,18.44,18.42,18.43,7600.0,16.4569,16.4748,16.4569,16.4659,7600.0
2011-07-01 13:40:00,18.43,18.44,18.41,18.41,20000.0,16.4659,16.4748,16.448,16.448,20000.0
2011-07-01 13:45:00,18.41,18.43,18.41,18.41,29800.0,16.448,16.4659,16.448,16.448,29800.0
2011-07-01 13:50:00,18.41,18.41,18.4,18.4,45600.0,16.448,16.448,16.4391,16.4391,45600.0
2011-07-01 13:55:00,18.4,18.41,18.4,18.4,20500.0,16.4391,16.448,16.4391,16.4391,20500.0
2011-07-01 14:00:00,18.41,18.41,18.41,18.41,4100.0,16.448,16.448,16.448,16.448,4100.0
2011-07-01 14:05:00,18.41,18.41,18.4,18.41,5000.0,16.448,16.448,16.4391,16.448,5000.0
2011-07-01 14:10:00,18.41,18.41,18.4,18.41,12800.0,16.448,16.448,16.4391,16.448,12800.0
2011-07-01 14:15:00,18.42,18.42,18.41,18.41,7500.0,16.4569,16.4569,16.448,16.448,7500.0
2011-07-01 14:20:00,18.41,18.43,18.41,18.43,43500.0,16.448,16.4659,16.448,16.4659,43500.0
2011-07-01 14:25:00,18.43,18.43,18.42,18.43,18100.0,16.4659,16.4659,16.4569,16.4659,18100.0
2011-07-01 14:30:00,18.43,18.43,18.42,18.43,21400.0,16.4659,16.4659,16.4569,16.4659,21400.0
2011-07-01 14:35:00,18.43,18.44,18.43,18.43,41600.0,16.4659,16.4748,16.4659,16.4659,41600.0
2011-07-01 14:40:00,18.43,18.44,18.43,18.43,11500.0,16.4659,16.4748,16.4659,16.4659,11500.0
2011-07-01 14:45:00,18.44,18.46,18.44,18.46,27200.0,16.4748,16.4927,16.4748,16.4927,27200.0
2011-07-01 14:50:00,18.46,18.46,18.45,18.46,19900.0,16.4927,16.4927,16.4837,16.4927,19900.0
2011-07-01 14:55:00,18.45,18.47,18.45,18.46,27500.0,16.4837,16.5016,16.4837,16.4927,27500.0
2011-07-01 15:00:00,18.46,18.47,18.46,18.46,30900.0,16.4927,16.5016,16.4927,16.4927,30900.0
2011-07-01 15:05:00,18.46,18.47,18.46,18.46,19200.0,16.4927,16.5016,16.4927,16.4927,19200.0
2011-07-01 15:10:00,18.46,18.47,18.45,18.46,32600.0,16.4927,16.5016,16.4837,16.4927,32600.0
2011-07-01 15:15:00,18.46,18.47,18.44,18.45,25400.0,16.4927,16.5016,16.4748,16.4837,25400.0
2011-07-01 15:20:00,18.45,18.45,18.43,18.43,23900.0,16.4837,16.4837,16.4659,16.4659,23900.0
2011-07-01 15:25:00,18.44,18.44,18.43,18.44,20100.0,16.4748,16.4748,16.4659,16.4748,20100.0
2011-07-01 15:30:00,18.44,18.44,18.43,18.44,92600.0,16.4748,16.4748,16.4659,16.4748,92600.0
2011-07-01 15:35:00,18.43,18.44,18.43,18.44,87700.0,16.4659,16.4748,16.4659,16.4748,87700.0
2011-07-01 15:40:00,18.44,18.46,18.44,18.46,134300.0,16.4748,16.4927,16.4748,16.4927,134300.0
2011-07-01 15:45:00,18.46,18.47,18.45,18.46,330500.0,16.4927,16.5016,16.4837,16.4927,330500.0
2011-07-01 15:50:00,18.46,18.47,18.44,18.44,102600.0,16.4927,16.5016,16.4748,16.4748,102600.0
2011-07-01 15:55:00,18.45,18.45,18.44,18.45,498900.0,16.4837,16.4837,16.4748,16.4837,498900.0
2011-07-05 09:30:00,18.43,18.5,18.43,18.45,50100.0,16.4659,16.5284,16.4659,16.4837,50100.0
2011-07-05 09:35:00,18.46,18.46,18.38,18.38,46800.0,16.4927,16.4927,16.4212,16.4212,46800.0
2011-07-05 09:40:00,18.38,18.42,18.37,18.42,303600.0,16.4212,16.4569,16.4123,16.4569,303600.0
2011-07-05 09:45:00,18.42,18.43,18.4,18.42,25000.0,16.4569,16.4659,16.4391,16.4569,25000.0
2011-07-05 09:50:00,18.42,18.43,18.4,18.41,24900.0,16.4569,16.4659,16.4391,16.448,24900.0
2011-07-05 09:55:00,18.41,18.41,18.38,18.39,14100.0,16.448,16.448,16.4212,16.4301,14100.0
2011-07-05 10:00:00,18.38,18.43,18.35,18.43,71600.0,16.4212,16.4659,16.3944,16.4659,71600.0
2011-07-05 10:05:00,18.43,18.43,18.38,18.38,41200.0,16.4659,16.4659,16.4212,16.4212,41200.0
2011-07-05 10:10:00,18.38,18.41,18.38,18.39,141800.0,16.4212,16.448,16.4212,16.4301,141800.0
2011-07-05 10:15:00,18.39,18.39,18.3,18.32,163200.0,16.4301,16.4301,16.3497,16.3676,163200.0
2011-07-05 10:20:00,18.31,18.34,18.31,18.32,145000.0,16.3587,16.3855,16.3587,16.3676,145000.0
2011-07-05 10:25:00,18.32,18.37,18.32,18.37,133400.0,16.3676,16.4123,16.3676,16.4123,133400.0
2011-07-05 10:30:00,18.37,18.38,18.34,18.34,30600.0,16.4123,16.4212,16.3855,16.3855,30600.0
2011-07-05 10:35:00,18.34,18.34,18.31,18.32,7500.0,16.3855,16.3855,16.3587,16.3676,7500.0
2011-07-05 10:40:00,18.32,18.33,18.31,18.32,39500.0,16.3676,16.3765,16.3587,16.3676,39500.0
2011-07-05 10:45:00,18.31,18.32,18.28,18.28,67900.0,16.3587,16.3676,16.3319,16.3319,67900.0
2011-07-05 10:50:00,18.29,18.29,18.28,18.28,61600.0,16.3408,16.3408,16.3319,16.3319,61600.0
2011-07-05 10:55:00,18.28,18.28,18.26,18.27,63600.0,16.3319,16.3319,16.314,16.3229,63600.0
2011-07-05 11:00:00,18.28,18.29,18.27,18.27,23000.0,16.3319,16.3408,16.3229,16.3229,23000.0
2011-07-05 11:05:00,18.28,18.29,18.26,18.28,14600.0,16.3319,16.3408,16.314,16.3319,14600.0
2011-07-05 11:10:00,18.28,18.3,18.28,18.3,4300.0,16.3319,16.3497,16.3319,16.3497,4300.0
2011-07-05 11:15:00,18.3,18.32,18.29,18.31,5600.0,16.3497,16.3676,16.3408,16.3587,5600.0
2011-07-05 11:20:00,18.32,18.32,18.3,18.3,5000.0,16.3676,16.3676,16.3497,16.3497,5000.0
2011-07-05 11:25:00,18.31,18.31,18.29,18.3,14500.0,16.3587,16.3587,16.3408,16.3497,14500.0
2011-07-05 11:30:00,18.3,18.32,18.29,18.3,21900.0,16.3497,16.3676,16.3408,16.3497,21900.0
2011-07-05 11:35:00,18.3,18.3,18.29,18.29,22100.0,16.3497,16.3497,16.3408,16.3408,22100.0
2011-07-05 11:40:00,18.28,18.32,18.28,18.32,43700.0,16.3319,16.3676,16.3319,16.3676,43700.0
2011-07-05 11:45:00,18.32,18.35,18.32,18.34,22500.0,16.3676,16.3944,16.3676,16.3855,22500.0
2011-07-05 11:50:00,18.35,18.35,18.33,18.33,7100.0,16.3944,16.3944,16.3765,16.3765,7100.0
2011-07-05 11:55:00,18.33,18.33,18.33,18.33,6400.0,16.3765,16.3765,16.3765,16.3765,6400.0
2011-07-05 12:00:00,18.33,18.35,18.33,18.33,4400.0,16.3765,16.3944,16.3765,16.3765,4400.0
2011-07-05 12:05:00,18.33,18.34,18.33,18.34,4300.0,16.3765,16.3855,16.3765,16.3855,4300.0
2011-07-05 12:10:00,18.34,18.35,18.34,18.35,11000.0,16.3855,16.3944,16.3855,16.3944,11000.0
2011-07-05 12:15:00,18.35,18.36,18.34,18.35,11500.0,16.3944,16.4033,16.3855,16.3944,11500.0
2011-07-05 12:20:00,18.34,18.35,18.34,18.34,1400.0,16.3855,16.3944,16.3855,16.3855,1400.0
2011-07-05 12:25:00,18.34,18.36,18.34,18.35,2200.0,16.3855,16.4033,16.3855,16.3944,2200.0
2011-07-05 12:30:00,18.35,18.36,18.35,18.35,2200.0,16.3944,16.4033,16.3944,16.3944,2200.0
2011-07-05 12:35:00,18.35,18.36,18.35,18.35,4300.0,16.3944,16.4033,16.3944,16.3944,4300.0
2011-07-05 12:40:00,18.35,18.37,18.35,18.36,12400.0,16.3944,16.4123,16.3944,16.4033,12400.0
2011-07-05 12:45:00,18.36,18.36,18.35,18.35,8900.0,16.4033,16.4033,16.3944,16.3944,8900.0
2011-07-05 12:50:00,18.34,18.35,18.34,18.35,5700.0,16.3855,16.3944,16.3855,16.3944,5700.0
2011-07-05 12:55:00,18.35,18.36,18.35,18.36,54100.0,16.3944,16.4033,16.3944,16.4033,54100.0
2011-07-05 13:00:00,18.36,18.37,18.36,18.37,62300.0,16.4033,16.4123,16.4033,16.4123,62300.0
2011-07-05 13:05:00,18.38,18.38,18.37,18.38,7100.0,16.4212,16.4212,16.4123,16.4212,7100.0
2011-07-05 13:10:00,18.37,18.38,18.37,18.38,4400.0,16.4123,16.4212,16.4123,16.4212,4400.0
2011-07-05 13:15:00,18.38,18.4,18.38,18.4,20300.0,16.4212,16.4391,16.4212,16.4391,20300.0
2011-07-05 13:20:00,18.39,18.41,18.39,18.4,29000.0,16.4301,16.448,16.4301,16.4391,29000.0
2011-07-05 13:25:00,18.4,18.41,18.4,18.41,800.0,16.4391,16.448,16.4391,16.448,800.0
2011-07-05 13:30:00,18.41,18.41,18.4,18.41,13100.0,16.448,16.448,16.4391,16.448,13100.0
2011-07-05 13:35:00,18.41,18.41,18.4,18.4,11900.0,16.448,16.448,16.4391,16.4391,11900.0
2011-07-05 13:40:00,18.41,18.41,18.4,18.4,5500.0,16.448,16.448,16.4391,16.4391,5500.0
2011-07-05 13:45:00,18.41,18.44,18.41,18.43,8600.0,16.448,16.4748,16.448,16.4659,8600.0
2011-07-05 13:50:00,18.43,18.44,18.43,18.44,3500.0,16.4659,16.4748,16.4659,16.4748,3500.0
2011-07-05 13:55:00,18.44,18.46,18.44,18.45,9800.0,16.4748,16.4927,16.4748,16.4837,9800.0
2011-07-05 14:00:00,18.46,18.46,18.39,18.41,25900.0,16.4927,16.4927,16.4301,16.448,25900.0
2011-07-05 14:05:00,18.4,18.41,18.37,18.38,20500.0,16.4391,16.448,16.4123,16.4212,20500.0
2011-07-05 14:10:00,18.38,18.4,18.38,18.4,13900.0,16.4212,16.4391,16.4212,16.4391,13900.0
2011-07-05 14:15:00,18.4,18.4,18.37,18.37,18500.0,16.4391,16.4391,16.4123,16.4123,18500.0
2011-07-05 14:20:00,18.37,18.37,18.33,18.34,19800.0,16.4123,16.4123,16.3765,16.3855,19800.0
2011-07-05 14:25:00,18.34,18.34,18.33,18.34,9600.0,16.3855,16.3855,16.3765,16.3855,9600.0
2011-07-05 14:30:00,18.33,18.35,18.33,18.34,31400.0,16.3765,16.3944,16.3765,16.3855,31400.0
2011-07-05 14:35:00,18.33,18.38,18.33,18.38,34600.0,16.3765,16.4212,16.3765,16.4212,34600.0
2011-07-05 14:40:00,18.38,18.38,18.37,18.37,10800.0,16.4212,16.4212,16.4123,16.4123,10800.0
2011-07-05 14:45:00,18.37,18.37,18.36,18.37,3400.0,16.4123,16.4123,16.4033,16.4123,3400.0
2011-07-05 14:50:00,18.37,18.37,18.36,18.36,3600.0,16.4123,16.4123,16.4033,16.4033,3600.0
2011-07-05 14:55:00,18.36,18.38,18.36,18.38,8600.0,16.4033,16.4212,16.4033,16.4212,8600.0
2011-07-05 15:00:00,18.38,18.38,18.35,18.37,20600.0,16.4212,16.4212,16.3944,16.4123,20600.0
2011-07-05 15:05:00,18.37,18.39,18.37,18.39,12600.0,16.4123,16.4301,16.4123,16.4301,12600.0
2011-07-05 15:10:00,18.39,18.4,18.38,18.39,20000.0,16.4301,16.4391,16.4212,16.4301,20000.0
2011-07-05 15:15:00,18.39,18.4,18.39,18.4,8800.0,16.4301,16.4391,16.4301,16.4391,8800.0
2011-07-05 15:20:00,18.39,18.42,18.39,18.41,55700.0,16.4301,16.4569,16.4301,16.448,55700.0
2011-07-05 15:25:00,18.41,18.42,18.41,18.41,12900.0,16.448,16.4569,16.448,16.448,12900.0
2011-07-05 15:30:00,18.42,18.43,18.41,18.41,46500.0,16.4569,16.4659,16.448,16.448,46500.0
2011-07-05 15:35:00,18.41,18.43,18.4,18.42,75900.0,16.448,16.4659,16.4391,16.4569,75900.0
2011-07-05 15:40:00,18.42,18.43,18.41,18.41,33800.0,16.4569,16.4659,16.448,16.448,33800.0
2011-07-05 15:45:00,18.41,18.42,18.39,18.4,14200.0,16.448,16.4569,16.4301,16.4391,14200.0
2011-07-05 15:50:00,18.39,18.41,18.38,18.4,54700.0,16.4301,16.448,16.4212,16.4391,54700.0
2011-07-05 15:55:00,18.4,18.4,18.38,18.4,424500.0,16.4391,16.4391,16.4212,16.4391,424500.0
2011-07-06 09:30:00,18.33,18.34,18.3,18.34,37900.0,16.3765,16.3855,16.3497,16.3855,37900.0
2011-07-06 09:35:00,18.34,18.37,18.31,18.31,42800.0,16.3855,16.4123,16.3587,16.3587,42800.0
2011-07-06 09:40:00,18.31,18.32,18.29,18.29,11100.0,16.3587,16.3676,16.3408,16.3408,11100.0
2011-07-06 09:45:00,18.3,18.34,18.29,18.33,29300.0,16.3497,16.3855,16.3408,16.3765,29300.0
2011-07-06 09:50:00,18.33,18.33,18.3,18.3,23000.0,16.3765,16.3765,16.3497,16.3497,23000.0
2011-07-06 09:55:00,18.3,18.31,18.29,18.3,28000.0,16.3497,16.3587,16.3408,16.3497,28000.0
2011-07-06 10:00:00,18.3,18.32,18.26,18.29,124500.0,16.3497,16.3676,16.314,16.3408,124500.0
2011-07-06 10:05:00,18.28,18.29,18.26,18.29,8700.0,16.3319,16.3408,16.314,16.3408,8700.0
2011-07-06 10:10:00,18.29,18.29,18.26,18.26,11000.0,16.3408,16.3408,16.314,16.314,11000.0
2011-07-06 10:15:00,18.27,18.29,18.26,18.27,35700.0,16.3229,16.3408,16.314,16.3229,35700.0
2011-07-06 10:20:00,18.27,18.28,18.26,18.28,11400.0,16.3229,16.3319,16.314,16.3319,11400.0
2011-07-06 10:25:00,18.29,18.31,18.29,18.31,16900.0,16.3408,16.3587,16.3408,16.3587,16900.0
2011-07-06 10:30:00,18.31,18.31,18.3,18.31,7500.0,16.3587,16.3587,16.3497,16.3587,7500.0
2011-07-06 10:35:00,18.31,18.33,18.31,18.32,23500.0,16.3587,16.3765,16.3587,16.3676,23500.0
2011-07-06 10:40:00,18.32,18.32,18.3,18.31,12600.0,16.3676,16.3676,16.3497,16.3587,12600.0
2011-07-06 10:45:00,18.3,18.3,18.26,18.29,41800.0,16.3497,16.3497,16.314,16.3408,41800.0
2011-07-06 10:50:00,18.29,18.33,18.29,18.33,11700.0,16.3408,16.3765,16.3408,16.3765,11700.0
2011-07-06 10:55:00,18.33,18.33,18.32,18.32,6600.0,16.3765,16.3765,16.3676,16.3676,6600.0
2011-07-06 11:00:00,18.33,18.34,18.3,18.31,8400.0,16.3765,16.3855,16.3497,16.3587,8400.0
2011-07-06 11:05:00,18.31,18.31,18.28,18.28,13900.0,16.3587,16.3587,16.3319,16.3319,13900.0
2011-07-06 11:10:00,18.28,18.31,18.28,18.3,12600.0,16.3319,16.3587,16.3319,16.3497,12600.0
2011-07-06 11:15:00,18.31,18.31,18.29,18.3,11200.0,16.3587,16.3587,16.3408,16.3497,11200.0
2011-07-06 11:20:00,18.3,18.32,18.3,18.3,1300.0,16.3497,16.3676,16.3497,16.3497,1300.0
2011-07-06 11:25:00,18.3,18.32,18.3,18.32,1500.0,16.3497,16.3676,16.3497,16.3676,1500.0
2011-07-06 11:30:00,18.33,18.34,18.33,18.34,4200.0,16.3765,16.3855,16.3765,16.3855,4200.0
2011-07-06 11:35:00,18.34,18.38,18.34,18.36,21800.0,16.3855,16.4212,16.3855,16.4033,21800.0
2011-07-06 11:40:00,18.37,18.4,18.37,18.39,19500.0,16.4123,16.4391,16.4123,16.4301,19500.0
2011-07-06 11:45:00,18.39,18.4,18.39,18.39,900.0,16.4301,16.4391,16.4301,16.4301,900.0
2011-07-06 11:50:00,18.38,18.38,18.38,18.38,4900.0,16.4212,16.4212,16.4212,16.4212,4900.0
2011-07-06 11:55:00,18.38,18.41,18.38,18.39,9300.0,16.4212,16.448,16.4212,16.4301,9300.0
2011-07-06 12:00:00,18.39,18.39,18.38,18.38,3500.0,16.4301,16.4301,16.4212,16.4212,3500.0
2011-07-06 12:05:00,18.37,18.37,18.35,18.35,7800.0,16.4123,16.4123,16.3944,16.3944,7800.0
2011-07-06 12:10:00,18.35,18.36,18.35,18.35,6200.0,16.3944,16.4033,16.3944,16.3944,6200.0
2011-07-06 12:15:00,18.36,18.37,18.36,18.37,1300.0,16.4033,16.4123,16.4033,16.4123,1300.0
2011-07-06 12:20:00,18.37,18.38,18.37,18.37,2000.0,16.4123,16.4212,16.4123,16.4123,2000.0
2011-07-06 12:25:00,18.36,18.37,18.35,18.37,7300.0,16.4033,16.4123,16.3944,16.4123,7300.0
2011-07-06 12:30:00,18.38,18.38,18.38,18.38,3000.0,16.4212,16.4212,16.4212,16.4212,3000.0
2011-07-06 12:35:00,18.37,18.41,18.37,18.41,4600.0,16.4123,16.448,16.4123,16.448,4600.0
2011-07-06 12:40:00,18.41,18.42,18.4,18.4,5900.0,16.448,16.4569,16.4391,16.4391,5900.0
2011-07-06 12:45:00,18.39,18.4,18.39,18.39,3400.0,16.4301,16.4391,16.4301,16.4301,3400.0
2011-07-06 12:50:00,18.39,18.4,18.39,18.39,300.0,16.4301,16.4391,16.4301,16.4301,300.0
2011-07-06 12:55:00,18.4,18.41,18.4,18.41,1800.0,16.4391,16.448,16.4391,16.448,1800.0
2011-07-06 13:00:00,18.41,18.41,18.4,18.4,23900.0,16.448,16.448,16.4391,16.4391,23900.0
2011-07-06 13:05:00,18.4,18.4,18.38,18.38,5400.0,16.4391,16.4391,16.4212,16.4212,5400.0
2011-07-06 13:10:00,18.38,18.38,18.38,18.38,300.0,16.4212,16.4212,16.4212,16.4212,300.0
2011-07-06 13:15:00,18.38,18.39,18.38,18.39,1100.0,16.4212,16.4301,16.4212,16.4301,1100.0
2011-07-06 13:20:00,18.39,18.4,18.38,18.38,12600.0,16.4301,16.4391,16.4212,16.4212,12600.0
2011-07-06 13:25:00,18.38,18.38,18.38,18.38,5800.0,16.4212,16.4212,16.4212,16.4212,5800.0
2011-07-06 13:30:00,18.38,18.38,18.37,18.38,2700.0,16.4212,16.4212,16.4123,16.4212,2700.0
2011-07-06 13:35:00,18.38,18.38,18.38,18.38,3500.0,16.4212,16.4212,16.4212,16.4212,3500.0
2011-07-06 13:40:00,18.38,18.39,18.37,18.39,7400.0,16.4212,16.4301,16.4123,16.4301,7400.0
2011-07-06 13:45:00,18.39,18.39,18.38,18.38,4300.0,16.4301,16.4301,16.4212,16.4212,4300.0
2011-07-06 13:50:00,18.38,18.38,18.36,18.36,2600.0,16.4212,16.4212,16.4033,16.4033,2600.0
2011-07-06 13:55:00,18.36,18.4,18.36,18.39,26700.0,16.4033,16.4391,16.4033,16.4301,26700.0
2011-07-06 14:00:00,18.39,18.39,18.37,18.37,8300.0,16.4301,16.4301,16.4123,16.4123,8300.0
2011-07-06 14:05:00,18.37,18.37,18.34,18.34,14500.0,16.4123,16.4123,16.3855,16.3855,14500.0
2011-07-06 14:10:00,18.34,18.35,18.34,18.34,15200.0,16.3855,16.3944,16.3855,16.3855,15200.0
2011-07-06 14:15:00,18.33,18.35,18.33,18.34,27200.0,16.3765,16.3944,16.3765,16.3855,27200.0
2011-07-06 14:20:00,18.34,18.34,18.32,18.32,15900.0,16.3855,16.3855,16.3676,16.3676,15900.0
2011-07-06 14:25:00,18.33,18.34,18.33,18.34,5300.0,16.3765,16.3855,16.3765,16.3855,5300.0
2011-07-06 14:30:00,18.35,18.35,18.34,18.34,4000.0,16.3944,16.3944,16.3855,16.3855,4000.0
2011-07-06 14:35:00,18.35,18.35,18.35,18.35,2800.0,16.3944,16.3944,16.3944,16.3944,2800.0
2011-07-06 14:40:00,18.35,18.36,18.34,18.36,11300.0,16.3944,16.4033,16.3855,16.4033,11300.0
2011-07-06 14:45:00,18.35,18.37,18.35,18.37,3500.0,16.3944,16.4123,16.3944,16.4123,3500.0
2011-07-06 14:50:00,18.38,18.38,18.37,18.37,5300.0,16.4212,16.4212,16.4123,16.4123,5300.0
2011-07-06 14:55:00,18.36,18.36,18.34,18.34,11200.0,16.4033,16.4033,16.3855,16.3855,11200.0
2011-07-06 15:00:00,18.34,18.35,18.34,18.34,6700.0,16.3855,16.3944,16.3855,16.3855,6700.0
2011-07-06 15:05:00,18.33,18.36,18.33,18.36,14800.0,16.3765,16.4033,16.3765,16.4033,14800.0
2011-07-06 15:10:00,18.36,18.36,18.32,18.33,24500.0,16.4033,16.4033,16.3676,16.3765,24500.0
2011-07-06 15:15:00,18.33,18.34,18.33,18.34,15900.0,16.3765,16.3855,16.3765,16.3855,15900.0
2011-07-06 15:20:00,18.34,18.34,18.33,18.34,6600.0,16.3855,16.3855,16.3765,16.3855,6600.0
2011-07-06 15:25:00,18.34,18.35,18.34,18.35,3600.0,16.3855,16.3944,16.3855,16.3944,3600.0
2011-07-06 15:30:00,18.35,18.35,18.34,18.34,14700.0,16.3944,16.3944,16.3855,16.3855,14700.0
2011-07-06 15:35:00,18.34,18.34,18.32,18.33,7900.0,16.3855,16.3855,16.3676,16.3765,7900.0
2011-07-06 15:40:00,18.33,18.35,18.32,18.35,30700.0,16.3765,16.3944,16.3676,16.3944,30700.0
2011-07-06 15:45:00,18.35,18.36,18.34,18.35,18400.0,16.3944,16.4033,16.3855,16.3944,18400.0
2011-07-06 15:50:00,18.35,18.38,18.35,18.36,84500.0,16.3944,16.4212,16.3944,16.4033,84500.0
2011-07-06 15:55:00,18.36,18.37,18.34,18.37,101400.0,16.4033,16.4123,16.3855,16.4123,101400.0
2011-07-07 09:30:00,18.52,18.56,18.46,18.48,69000.0,16.5463,16.582,16.4927,16.5105,69000.0
2011-07-07 09:35:00,18.48,18.53,18.46,18.53,100500.0,16.5105,16.5552,16.4927,16.5552,100500.0
2011-07-07 09:40:00,18.53,18.55,18.52,18.55,58500.0,16.5552,16.5731,16.5463,16.5731,58500.0
2011-07-07 09:45:00,18.54,18.55,18.51,18.52,51800.0,16.5642,16.5731,16.5373,16.5463,51800.0
2011-07-07 09:50:00,18.53,18.57,18.53,18.54,262700.0,16.5552,16.591,16.5552,16.5642,262700.0
2011-07-07 09:55:00,18.55,18.55,18.51,18.52,59500.0,16.5731,16.5731,16.5373,16.5463,59500.0
2011-07-07 10:00:00,18.51,18.53,18.5,18.5,78900.0,16.5373,16.5552,16.5284,16.5284,78900.0
2011-07-07 10:05:00,18.5,18.51,18.48,18.5,114700.0,16.5284,16.5373,16.5105,16.5284,114700.0
2011-07-07 10:10:00,18.5,18.53,18.5,18.51,168800.0,16.5284,16.5552,16.5284,16.5373,168800.0
2011-07-07 10:15:00,18.52,18.53,18.5,18.51,80200.0,16.5463,16.5552,16.5284,16.5373,80200.0
2011-07-07 10:20:00,18.51,18.51,18.48,18.51,108900.0,16.5373,16.5373,16.5105,16.5373,108900.0
2011-07-07 10:25:00,18.51,18.54,18.49,18.53,59300.0,16.5373,16.5642,16.5195,16.5552,59300.0
2011-07-07 10:30:00,18.54,18.55,18.5,18.54,92800.0,16.5642,16.5731,16.5284,16.5642,92800.0
2011-07-07 10:35:00,18.54,18.55,18.53,18.53,127500.0,16.5642,16.5731,16.5552,16.5552,127500.0
2011-07-07 10:40:00,18.53,18.55,18.52,18.55,183700.0,16.5552,16.5731,16.5463,16.5731,183700.0
2011-07-07 10:45:00,18.55,18.56,18.52,18.53,142500.0,16.5731,16.582,16.5463,16.5552,142500.0
2011-07-07 10:50:00,18.53,18.53,18.51,18.51,107800.0,16.5552,16.5552,16.5373,16.5373,107800.0
2011-07-07 10:55:00,18.51,18.56,18.5,18.55,69200.0,16.5373,16.582,16.5284,16.5731,69200.0
2011-07-07 11:00:00,18.55,18.55,18.53,18.54,23700.0,16.5731,16.5731,16.5552,16.5642,23700.0
2011-07-07 11:05:00,18.54,18.55,18.52,18.54,45800.0,16.5642,16.5731,16.5463,16.5642,45800.0
2011-07-07 11:10:00,18.54,18.54,18.52,18.52,101900.0,16.5642,16.5642,16.5463,16.5463,101900.0
2011-07-07 11:15:00,18.52,18.53,18.52,18.52,15400.0,16.5463,16.5552,16.5463,16.5463,15400.0
2011-07-07 11:20:00,18.52,18.53,18.51,18.53,15500.0,16.5463,16.5552,16.5373,16.5552,15500.0
2011-07-07 11:25:00,18.53,18.54,18.52,18.54,36300.0,16.5552,16.5642,16.5463,16.5642,36300.0
2011-07-07 11:30:00,18.53,18.55,18.52,18.54,33100.0,16.5552,16.5731,16.5463,16.5642,33100.0
2011-07-07 11:35:00,18.54,18.54,18.53,18.53,38900.0,16.5642,16.5642,16.5552,16.5552,38900.0
2011-07-07 11:40:00,18.53,18.54,18.52,18.54,231200.0,16.5552,16.5642,16.5463,16.5642,231200.0
2011-07-07 11:45:00,18.54,18.55,18.53,18.54,224300.0,16.5642,16.5731,16.5552,16.5642,224300.0
2011-07-07 11:50:00,18.55,18.56,18.54,18.56,24100.0,16.5731,16.582,16.5642,16.582,24100.0
2011-07-07 11:55:00,18.56,18.56,18.55,18.56,19900.0,16.582,16.582,16.5731,16.582,19900.0
2011-07-07 12:00:00,18.56,18.56,18.54,18.54,23200.0,16.582,16.582,16.5642,16.5642,23200.0
2011-07-07 12:05:00,18.55,18.57,18.54,18.57,6900.0,16.5731,16.591,16.5642,16.591,6900.0
2011-07-07 12:10:00,18.57,18.59,18.56,18.59,31800.0,16.591,16.6088,16.582,16.6088,31800.0
2011-07-07 12:15:00,18.59,18.59,18.58,18.59,6700.0,16.6088,16.6088,16.5999,16.6088,6700.0
2011-07-07 12:20:00,18.59,18.62,18.59,18.6,64400.0,16.6088,16.6356,16.6088,16.6178,64400.0
2011-07-07 12:25:00,18.6,18.62,18.6,18.62,21100.0,16.6178,16.6356,16.6178,16.6356,21100.0
2011-07-07 12:30:00,18.62,18.63,18.62,18.63,38700.0,16.6356,16.6446,16.6356,16.6446,38700.0
2011-07-07 12:35:00,18.63,18.63,18.61,18.62,73700.0,16.6446,16.6446,16.6267,16.6356,73700.0
2011-07-07 12:40:00,18.62,18.63,18.62,18.63,7800.0,16.6356,16.6446,16.6356,16.6446,7800.0
2011-07-07 12:45:00,18.62,18.63,18.6,18.6,11200.0,16.6356,16.6446,16.6178,16.6178,11200.0
2011-07-07 12:50:00,18.61,18.62,18.6,18.61,20100.0,16.6267,16.6356,16.6178,16.6267,20100.0
2011-07-07 12:55:00,18.61,18.61,18.6,18.6,5400.0,16.6267,16.6267,16.6178,16.6178,5400.0
2011-07-07 13:00:00,18.6,18.6,18.59,18.59,14100.0,16.6178,16.6178,16.6088,16.6088,14100.0
2011-07-07 13:05:00,18.6,18.61,18.58,18.6,23400.0,16.6178,16.6267,16.5999,16.6178,23400.0
2011-07-07 13:10:00,18.6,18.6,18.59,18.6,7300.0,16.6178,16.6178,16.6088,16.6178,7300.0
2011-07-07 13:15:00,18.59,18.6,18.59,18.59,400.0,16.6088,16.6178,16.6088,16.6088,400.0
2011-07-07 13:20:00,18.59,18.61,18.59,18.6,12700.0,16.6088,16.6267,16.6088,16.6178,12700.0
2011-07-07 13:25:00,18.6,18.6,18.6,18.6,400.0,16.6178,16.6178,16.6178,16.6178,400.0
2011-07-07 13:30:00,18.6,18.6,18.59,18.6,3100.0,16.6178,16.6178,16.6088,16.6178,3100.0
2011-07-07 13:35:00,18.6,18.6,18.59,18.6,2400.0,16.6178,16.6178,16.6088,16.6178,2400.0
2011-07-07 13:40:00,18.59,18.6,18.59,18.6,38400.0,16.6088,16.6178,16.6088,16.6178,38400.0
2011-07-07 13:45:00,18.6,18.6,18.58,18.58,23500.0,16.6178,16.6178,16.5999,16.5999,23500.0
2011-07-07 13:50:00,18.58,18.58,18.58,18.58,8100.0,16.5999,16.5999,16.5999,16.5999,8100.0
2011-07-07 13:55:00,18.57,18.57,18.57,18.57,10800.0,16.591,16.591,16.591,16.591,10800.0
2011-07-07 14:00:00,18.57,18.58,18.56,18.57,6200.0,16.591,16.5999,16.582,16.591,6200.0
2011-07-07 14:05:00,18.57,18.57,18.56,18.57,3300.0,16.591,16.591,16.582,16.591,3300.0
2011-07-07 14:10:00,18.57,18.57,18.56,18.57,600.0,16.591,16.591,16.582,16.591,600.0
2011-07-07 14:15:00,18.57,18.58,18.57,18.58,61100.0,16.591,16.5999,16.591,16.5999,61100.0
2011-07-07 14:20:00,18.58,18.58,18.57,18.57,11000.0,16.5999,16.5999,16.591,16.591,11000.0
2011-07-07 14:25:00,18.57,18.59,18.57,18.57,31700.0,16.591,16.6088,16.591,16.591,31700.0
2011-07-07 14:30:00,18.57,18.58,18.57,18.57,8200.0,16.591,16.5999,16.591,16.591,8200.0
2011-07-07 14:35:00,18.58,18.58,18.57,18.58,3700.0,16.5999,16.5999,16.591,16.5999,3700.0
2011-07-07 14:40:00,18.57,18.58,18.57,18.57,60400.0,16.591,16.5999,16.591,16.591,60400.0
2011-07-07 14:45:00,18.58,18.58,18.55,18.55,21000.0,16.5999,16.5999,16.5731,16.5731,21000.0
2011-07-07 14:50:00,18.55,18.57,18.55,18.57,11800.0,16.5731,16.591,16.5731,16.591,11800.0
2011-07-07 14:55:00,18.57,18.57,18.56,18.56,23300.0,16.591,16.591,16.582,16.582,23300.0
2011-07-07 15:00:00,18.55,18.56,18.55,18.56,11700.0,16.5731,16.582,16.5731,16.582,11700.0
2011-07-07 15:05:00,18.56,18.56,18.55,18.56,14200.0,16.582,16.582,16.5731,16.582,14200.0
2011-07-07 15:10:00,18.56,18.56,18.55,18.56,4300.0,16.582,16.582,16.5731,16.582,4300.0
2011-07-07 15:15:00,18.56,18.56,18.55,18.56,6500.0,16.582,16.582,16.5731,16.582,6500.0
2011-07-07 15:20:00,18.55,18.56,18.55,18.56,17400.0,16.5731,16.582,16.5731,16.582,17400.0
2011-07-07 15:25:00,18.55,18.55,18.54,18.55,16700.0,16.5731,16.5731,16.5642,16.5731,16700.0
2011-07-07 15:30:00,18.55,18.55,18.52,18.54,151500.0,16.5731,16.5731,16.5463,16.5642,151500.0
2011-07-07 15:35:00,18.54,18.55,18.53,18.54,153300.0,16.5642,16.5731,16.5552,16.5642,153300.0
2011-07-07 15:40:00,18.54,18.54,18.52,18.53,74000.0,16.5642,16.5642,16.5463,16.5552,74000.0
2011-07-07 15:45:00,18.52,18.53,18.5,18.51,26100.0,16.5463,16.5552,16.5284,16.5373,26100.0
2011-07-07 15:50:00,18.51,18.51,18.49,18.5,70100.0,16.5373,16.5373,16.5195,16.5284,70100.0
2011-07-07 15:55:00,18.51,18.51,18.48,18.5,219400.0,16.5373,16.5373,16.5105,16.5284,219400.0
2011-07-08 09:30:00,18.31,18.31,18.21,18.22,32600.0,16.3587,16.3587,16.2693,16.2783,32600.0
2011-07-08 09:35:00,18.22,18.25,18.21,18.21,203600.0,16.2783,16.3051,16.2693,16.2693,203600.0
2011-07-08 09:40:00,18.21,18.25,18.2,18.25,27500.0,16.2693,16.3051,16.2604,16.3051,27500.0
2011-07-08 09:45:00,18.25,18.25,18.17,18.18,108100.0,16.3051,16.3051,16.2336,16.2425,108100.0
2011-07-08 09:50:00,18.17,18.21,18.17,18.2,36300.0,16.2336,16.2693,16.2336,16.2604,36300.0
2011-07-08 09:55:00,18.21,18.21,18.18,18.19,34200.0,16.2693,16.2693,16.2425,16.2515,34200.0
2011-07-08 10:00:00,18.17,18.19,18.17,18.17,42500.0,16.2336,16.2515,16.2336,16.2336,42500.0
2011-07-08 10:05:00,18.17,18.21,18.17,18.2,19000.0,16.2336,16.2693,16.2336,16.2604,19000.0
2011-07-08 10:10:00,18.19,18.2,18.17,18.2,39900.0,16.2515,16.2604,16.2336,16.2604,39900.0
2011-07-08 10:15:00,18.2,18.21,18.15,18.15,58600.0,16.2604,16.2693,16.2157,16.2157,58600.0
2011-07-08 10:20:00,18.16,18.16,18.13,18.15,33700.0,16.2246,16.2246,16.1978,16.2157,33700.0
2011-07-08 10:25:00,18.14,18.17,18.13,18.17,49900.0,16.2068,16.2336,16.1978,16.2336,49900.0
2011-07-08 10:30:00,18.16,18.16,18.11,18.14,28100.0,16.2246,16.2246,16.18,16.2068,28100.0
2011-07-08 10:35:00,18.13,18.2,18.12,18.18,30600.0,16.1978,16.2604,16.1889,16.2425,30600.0
2011-07-08 10:40:00,18.18,18.2,18.18,18.18,24600.0,16.2425,16.2604,16.2425,16.2425,24600.0
2011-07-08 10:45:00,18.18,18.2,18.16,18.16,35700.0,16.2425,16.2604,16.2246,16.2246,35700.0
2011-07-08 10:50:00,18.16,18.19,18.15,18.19,36100.0,16.2246,16.2515,16.2157,16.2515,36100.0
2011-07-08 10:55:00,18.19,18.2,18.19,18.2,36600.0,16.2515,16.2604,16.2515,16.2604,36600.0
2011-07-08 11:00:00,18.2,18.21,18.16,18.16,23000.0,16.2604,16.2693,16.2246,16.2246,23000.0
2011-07-08 11:05:00,18.16,18.18,18.16,18.17,15300.0,16.2246,16.2425,16.2246,16.2336,15300.0
2011-07-08 11:10:00,18.16,18.17,18.13,18.15,14600.0,16.2246,16.2336,16.1978,16.2157,14600.0
2011-07-08 11:15:00,18.14,18.16,18.13,18.15,8100.0,16.2068,16.2246,16.1978,16.2157,8100.0
2011-07-08 11:20:00,18.15,18.16,18.15,18.16,4400.0,16.2157,16.2246,16.2157,16.2246,4400.0
2011-07-08 11:25:00,18.16,18.17,18.16,18.16,5000.0,16.2246,16.2336,16.2246,16.2246,5000.0
2011-07-08 11:30:00,18.15,18.17,18.15,18.16,9200.0,16.2157,16.2336,16.2157,16.2246,9200.0
2011-07-08 11:35:00,18.17,18.2,18.17,18.2,10500.0,16.2336,16.2604,16.2336,16.2604,10500.0
2011-07-08 11:40:00,18.2,18.21,18.19,18.2,6400.0,16.2604,16.2693,16.2515,16.2604,6400.0
2011-07-08 11:45:00,18.21,18.22,18.2,18.21,43300.0,16.2693,16.2783,16.2604,16.2693,43300.0
2011-07-08 11:50:00,18.21,18.22,18.21,18.22,2200.0,16.2693,16.2783,16.2693,16.2783,2200.0
2011-07-08 11:55:00,18.22,18.23,18.2,18.21,17700.0,16.2783,16.2872,16.2604,16.2693,17700.0
2011-07-08 12:00:00,18.22,18.22,18.21,18.22,12200.0,16.2783,16.2783,16.2693,16.2783,12200.0
2011-07-08 12:05:00,18.22,18.25,18.22,18.24,6100.0,16.2783,16.3051,16.2783,16.2961,6100.0
2011-07-08 12:10:00,18.24,18.24,18.22,18.22,58100.0,16.2961,16.2961,16.2783,16.2783,58100.0
2011-07-08 12:15:00,18.22,18.23,18.21,18.22,52800.0,16.2783,16.2872,16.2693,16.2783,52800.0
2011-07-08 12:20:00,18.21,18.22,18.21,18.22,13000.0,16.2693,16.2783,16.2693,16.2783,13000.0
2011-07-08 12:25:00,18.22,18.22,18.22,18.22,4200.0,16.2783,16.2783,16.2783,16.2783,4200.0
2011-07-08 12:30:00,18.22,18.23,18.22,18.23,10700.0,16.2783,16.2872,16.2783,16.2872,10700.0
2011-07-08 12:35:00,18.24,18.25,18.23,18.24,12500.0,16.2961,16.3051,16.2872,16.2961,12500.0
2011-07-08 12:40:00,18.25,18.26,18.25,18.25,10900.0,16.3051,16.314,16.3051,16.3051,10900.0
2011-07-08 12:45:00,18.25,18.26,18.25,18.26,7200.0,16.3051,16.314,16.3051,16.314,7200.0
2011-07-08 12:50:00,18.26,18.26,18.25,18.26,11100.0,16.314,16.314,16.3051,16.314,11100.0
2011-07-08 12:55:00,18.25,18.25,18.25,18.25,4500.0,16.3051,16.3051,16.3051,16.3051,4500.0
2011-07-08 13:00:00,18.25,18.25,18.23,18.24,9800.0,16.3051,16.3051,16.2872,16.2961,9800.0
2011-07-08 13:05:00,18.23,18.25,18.23,18.25,13200.0,16.2872,16.3051,16.2872,16.3051,13200.0
2011-07-08 13:10:00,18.24,18.24,18.23,18.24,6000.0,16.2961,16.2961,16.2872,16.2961,6000.0
2011-07-08 13:15:00,18.23,18.24,18.23,18.24,48100.0,16.2872,16.2961,16.2872,16.2961,48100.0
2011-07-08 13:20:00,18.23,18.23,18.23,18.23,12300.0,16.2872,16.2872,16.2872,16.2872,12300.0
2011-07-08 13:25:00,18.23,18.26,18.23,18.26,12900.0,16.2872,16.314,16.2872,16.314,12900.0
2011-07-08 13:30:00,18.27,18.28,18.27,18.28,19300.0,16.3229,16.3319,16.3229,16.3319,19300.0
2011-07-08 13:35:00,18.28,18.28,18.27,18.27,25100.0,16.3319,16.3319,16.3229,16.3229,25100.0
2011-07-08 13:40:00,18.28,18.28,18.27,18.27,1600.0,16.3319,16.3319,16.3229,16.3229,1600.0
2011-07-08 13:45:00,18.27,18.27,18.25,18.25,32000.0,16.3229,16.3229,16.3051,16.3051,32000.0
2011-07-08 13:50:00,18.25,18.27,18.25,18.27,12400.0,16.3051,16.3229,16.3051,16.3229,12400.0
2011-07-08 13:55:00,18.27,18.27,18.25,18.26,12800.0,16.3229,16.3229,16.3051,16.314,12800.0
2011-07-08 14:00:00,18.26,18.26,18.25,18.25,15400.0,16.314,16.314,16.3051,16.3051,15400.0
2011-07-08 14:05:00,18.25,18.28,18.25,18.28,17700.0,16.3051,16.3319,16.3051,16.3319,17700.0
2011-07-08 14:10:00,18.29,18.29,18.27,18.27,14700.0,16.3408,16.3408,16.3229,16.3229,14700.0
2011-07-08 14:15:00,18.28,18.28,18.24,18.25,6900.0,16.3319,16.3319,16.2961,16.3051,6900.0
2011-07-08 14:20:00,18.25,18.25,18.24,18.25,4900.0,16.3051,16.3051,16.2961,16.3051,4900.0
2011-07-08 14:25:00,18.25,18.26,18.25,18.25,1800.0,16.3051,16.314,16.3051,16.3051,1800.0
2011-07-08 14:30:00,18.26,18.28,18.26,18.27,19800.0,16.314,16.3319,16.314,16.3229,19800.0
2011-07-08 14:35:00,18.27,18.27,18.25,18.26,7700.0,16.3229,16.3229,16.3051,16.314,7700.0
2011-07-08 14:40:00,18.25,18.26,18.25,18.25,4700.0,16.3051,16.314,16.3051,16.3051,4700.0
2011-07-08 14:45:00,18.25,18.27,18.25,18.26,10800.0,16.3051,16.3229,16.3051,16.314,10800.0
2011-07-08 14:50:00,18.26,18.27,18.25,18.25,13100.0,16.314,16.3229,16.3051,16.3051,13100.0
2011-07-08 14:55:00,18.26,18.26,18.25,18.25,1500.0,16.314,16.314,16.3051,16.3051,1500.0
2011-07-08 15:00:00,18.26,18.27,18.25,18.27,7800.0,16.314,16.3229,16.3051,16.3229,7800.0
2011-07-08 15:05:00,18.27,18.27,18.27,18.27,4900.0,16.3229,16.3229,16.3229,16.3229,4900.0
2011-07-08 15:10:00,18.27,18.27,18.27,18.27,2900.0,16.3229,16.3229,16.3229,16.3229,2900.0
2011-07-08 15:15:00,18.27,18.28,18.27,18.27,7300.0,16.3229,16.3319,16.3229,16.3229,7300.0
2011-07-08 15:20:00,18.27,18.27,18.26,18.27,17000.0,16.3229,16.3229,16.314,16.3229,17000.0
2011-07-08 15:25:00,18.27,18.27,18.26,18.26,77100.0,16.3229,16.3229,16.314,16.314,77100.0
2011-07-08 15:30:00,18.26,18.29,18.26,18.28,49500.0,16.314,16.3408,16.314,16.3319,49500.0
2011-07-08 15:35:00,18.29,18.31,18.28,18.3,101400.0,16.3408,16.3587,16.3319,16.3497,101400.0
2011-07-08 15:40:00,18.3,18.32,18.3,18.3,113900.0,16.3497,16.3676,16.3497,16.3497,113900.0
2011-07-08 15:45:00,18.3,18.31,18.29,18.3,42200.0,16.3497,16.3587,16.3408,16.3497,42200.0
2011-07-08 15:50:00,18.3,18.31,18.29,18.31,56400.0,16.3497,16.3587,16.3408,16.3587,56400.0
2011-07-08 15:55:00,18.31,18.31,18.3,18.3,126600.0,16.3587,16.3587,16.3497,16.3497,126600.0
2011-07-11 09:30:00,18.11,18.11,18.01,18.03,459100.0,16.18,16.18,16.0906,16.1085,459100.0
2011-07-11 09:35:00,18.04,18.06,18.03,18.05,20100.0,16.1174,16.1353,16.1085,16.1264,20100.0
2011-07-11 09:40:00,18.05,18.06,18.02,18.04,90300.0,16.1264,16.1353,16.0996,16.1174,90300.0
2011-07-11 09:45:00,18.03,18.06,18.01,18.06,76100.0,16.1085,16.1353,16.0906,16.1353,76100.0
2011-07-11 09:50:00,18.06,18.1,18.05,18.09,24400.0,16.1353,16.171,16.1264,16.1621,24400.0
2011-07-11 09:55:00,18.1,18.11,18.06,18.07,47000.0,16.171,16.18,16.1353,16.1442,47000.0
2011-07-11 10:00:00,18.07,18.07,18.03,18.03,25900.0,16.1442,16.1442,16.1085,16.1085,25900.0
2011-07-11 10:05:00,18.03,18.05,18.0,18.0,31100.0,16.1085,16.1264,16.0817,16.0817,31100.0
2011-07-11 10:10:00,18.0,18.0,17.98,18.0,27200.0,16.0817,16.0817,16.0638,16.0817,27200.0
2011-07-11 10:15:00,18.0,18.0,17.96,17.96,30200.0,16.0817,16.0817,16.046,16.046,30200.0
2011-07-11 10:20:00,17.96,17.97,17.95,17.96,14000.0,16.046,16.0549,16.037,16.046,14000.0
2011-07-11 10:25:00,17.97,17.97,17.93,17.96,21900.0,16.0549,16.0549,16.0192,16.046,21900.0
2011-07-11 10:30:00,17.95,17.96,17.94,17.94,97400.0,16.037,16.046,16.0281,16.0281,97400.0
2011-07-11 10:35:00,17.93,17.93,17.91,17.92,18100.0,16.0192,16.0192,16.0013,16.0102,18100.0
2011-07-11 10:40:00,17.91,17.93,17.9,17.91,17200.0,16.0013,16.0192,15.9924,16.0013,17200.0
2011-07-11 10:45:00,17.91,17.93,17.91,17.91,37900.0,16.0013,16.0192,16.0013,16.0013,37900.0
2011-07-11 10:50:00,17.92,17.92,17.89,17.89,36900.0,16.0102,16.0102,15.9834,15.9834,36900.0
2011-07-11 10:55:00,17.89,17.9,17.85,17.87,44200.0,15.9834,15.9924,15.9477,15.9656,44200.0
2011-07-11 11:00:00,17.87,17.87,17.85,17.85,12600.0,15.9656,15.9656,15.9477,15.9477,12600.0
2011-07-11 11:05:00,17.85,17.87,17.85,17.87,71000.0,15.9477,15.9656,15.9477,15.9656,71000.0
2011-07-11 11:10:00,17.87,17.89,17.87,17.88,22500.0,15.9656,15.9834,15.9656,15.9745,22500.0
2011-07-11 11:15:00,17.88,17.89,17.88,17.89,38400.0,15.9745,15.9834,15.9745,15.9834,38400.0
2011-07-11 11:20:00,17.89,17.94,17.89,17.92,143700.0,15.9834,16.0281,15.9834,16.0102,143700.0
2011-07-11 11:25:00,17.93,17.94,17.92,17.94,7800.0,16.0192,16.0281,16.0102,16.0281,7800.0
2011-07-11 11:30:00,17.94,17.94,17.93,17.93,3300.0,16.0281,16.0281,16.0192,16.0192,3300.0
2011-07-11 11:35:00,17.93,17.93,17.91,17.91,14100.0,16.0192,16.0192,16.0013,16.0013,14100.0
2011-07-11 11:40:00,17.9,17.93,17.9,17.93,24100.0,15.9924,16.0192,15.9924,16.0192,24100.0
2011-07-11 11:45:00,17.93,17.94,17.93,17.94,9500.0,16.0192,16.0281,16.0192,16.0281,9500.0
2011-07-11 11:50:00,17.94,17.96,17.94,17.95,7500.0,16.0281,16.046,16.0281,16.037,7500.0
2011-07-11 11:55:00,17.95,17.95,17.93,17.93,7600.0,16.037,16.037,16.0192,16.0192,7600.0
2011-07-11 12:00:00,17.92,17.92,17.92,17.92,2600.0,16.0102,16.0102,16.0102,16.0102,2600.0
2011-07-11 12:05:00,17.92,17.93,17.91,17.92,3400.0,16.0102,16.0192,16.0013,16.0102,3400.0
2011-07-11 12:10:00,17.92,17.92,17.9,17.9,500.0,16.0102,16.0102,15.9924,15.9924,500.0
2011-07-11 12:15:00,17.91,17.93,17.91,17.93,16000.0,16.0013,16.0192,16.0013,16.0192,16000.0
2011-07-11 12:20:00,17.93,17.93,17.91,17.91,17600.0,16.0192,16.0192,16.0013,16.0013,17600.0
2011-07-11 12:25:00,17.92,17.92,17.92,17.92,4500.0,16.0102,16.0102,16.0102,16.0102,4500.0
2011-07-11 12:30:00,17.92,17.93,17.9,17.9,17300.0,16.0102,16.0192,15.9924,15.9924,17300.0
2011-07-11 12:35:00,17.9,17.91,17.9,17.91,5400.0,15.9924,16.0013,15.9924,16.0013,5400.0
2011-07-11 12:40:00,17.91,17.92,17.91,17.92,5300.0,16.0013,16.0102,16.0013,16.0102,5300.0
2011-07-11 12:45:00,17.91,17.92,17.88,17.88,26300.0,16.0013,16.0102,15.9745,15.9745,26300.0
2011-07-11 12:50:00,17.88,17.89,17.88,17.89,900.0,15.9745,15.9834,15.9745,15.9834,900.0
2011-07-11 12:55:00,17.89,17.89,17.88,17.88,7100.0,15.9834,15.9834,15.9745,15.9745,7100.0
2011-07-11 13:00:00,17.89,17.89,17.89,17.89,3000.0,15.9834,15.9834,15.9834,15.9834,3000.0
2011-07-11 13:05:00,17.89,17.89,17.88,17.88,2200.0,15.9834,15.9834,15.9745,15.9745,2200.0
2011-07-11 13:10:00,17.88,17.88,17.87,17.87,2300.0,15.9745,15.9745,15.9656,15.9656,2300.0
2011-07-11 13:15:00,17.86,17.86,17.83,17.84,7800.0,15.9566,15.9566,15.9298,15.9388,7800.0
2011-07-11 13:20:00,17.84,17.86,17.84,17.86,6900.0,15.9388,15.9566,15.9388,15.9566,6900.0
2011-07-11 13:25:00,17.85,17.86,17.85,17.86,26800.0,15.9477,15.9566,15.9477,15.9566,26800.0
2011-07-11 13:30:00,17.86,17.89,17.86,17.88,11800.0,15.9566,15.9834,15.9566,15.9745,11800.0
2011-07-11 13:35:00,17.87,17.87,17.85,17.86,27100.0,15.9656,15.9656,15.9477,15.9566,27100.0
2011-07-11 13:40:00,17.85,17.85,17.83,17.85,13600.0,15.9477,15.9477,15.9298,15.9477,13600.0
2011-07-11 13:45:00,17.85,17.86,17.85,17.85,10100.0,15.9477,15.9566,15.9477,15.9477,10100.0
2011-07-11 13:50:00,17.87,17.87,17.86,17.87,35100.0,15.9656,15.9656,15.9566,15.9656,35100.0
2011-07-11 13:55:00,17.87,17.89,17.86,17.89,17100.0,15.9656,15.9834,15.9566,15.9834,17100.0
2011-07-11 14:00:00,17.89,17.89,17.88,17.88,9600.0,15.9834,15.9834,15.9745,15.9745,9600.0
2011-07-11 14:05:00,17.88,17.88,17.87,17.87,1900.0,15.9745,15.9745,15.9656,15.9656,1900.0
2011-07-11 14:10:00,17.87,17.87,17.87,17.87,4000.0,15.9656,15.9656,15.9656,15.9656,4000.0
2011-07-11 14:15:00,17.86,17.86,17.84,17.84,3200.0,15.9566,15.9566,15.9388,15.9388,3200.0
2011-07-11 14:20:00,17.84,17.85,17.84,17.84,8900.0,15.9388,15.9477,15.9388,15.9388,8900.0
2011-07-11 14:25:00,17.83,17.84,17.83,17.84,14400.0,15.9298,15.9388,15.9298,15.9388,14400.0
2011-07-11 14:30:00,17.84,17.84,17.81,17.81,54700.0,15.9388,15.9388,15.9119,15.9119,54700.0
2011-07-11 14:35:00,17.82,17.85,17.82,17.85,53000.0,15.9209,15.9477,15.9209,15.9477,53000.0
2011-07-11 14:40:00,17.86,17.86,17.83,17.84,24600.0,15.9566,15.9566,15.9298,15.9388,24600.0
2011-07-11 14:45:00,17.84,17.84,17.83,17.83,29200.0,15.9388,15.9388,15.9298,15.9298,29200.0
2011-07-11 14:50:00,17.83,17.83,17.81,17.82,93000.0,15.9298,15.9298,15.9119,15.9209,93000.0
2011-07-11 14:55:00,17.82,17.83,17.81,17.83,18800.0,15.9209,15.9298,15.9119,15.9298,18800.0
2011-07-11 15:00:00,17.83,17.84,17.82,17.83,8800.0,15.9298,15.9388,15.9209,15.9298,8800.0
2011-07-11 15:05:00,17.82,17.83,17.8,17.8,38000.0,15.9209,15.9298,15.903,15.903,38000.0
2011-07-11 15:10:00,17.8,17.82,17.8,17.81,13600.0,15.903,15.9209,15.903,15.9119,13600.0
2011-07-11 15:15:00,17.8,17.82,17.8,17.81,7600.0,15.903,15.9209,15.903,15.9119,7600.0
2011-07-11 15:20:00,17.81,17.82,17.8,17.81,140400.0,15.9119,15.9209,15.903,15.9119,140400.0
2011-07-11 15:25:00,17.81,17.83,17.8,17.83,17900.0,15.9119,15.9298,15.903,15.9298,17900.0
2011-07-11 15:30:00,17.84,17.86,17.84,17.85,113400.0,15.9388,15.9566,15.9388,15.9477,113400.0
2011-07-11 15:35:00,17.86,17.86,17.84,17.85,262600.0,15.9566,15.9566,15.9388,15.9477,262600.0
2011-07-11 15:40:00,17.85,17.88,17.85,17.86,68000.0,15.9477,15.9745,15.9477,15.9566,68000.0
2011-07-11 15:45:00,17.86,17.87,17.84,17.84,177100.0,15.9566,15.9656,15.9388,15.9388,177100.0
2011-07-11 15:50:00,17.84,17.85,17.83,17.84,188300.0,15.9388,15.9477,15.9298,15.9388,188300.0
2011-07-11 15:55:00,17.84,17.86,17.83,17.86,481300.0,15.9388,15.9566,15.9298,15.9566,481300.0
2011-07-12 09:30:00,17.85,17.87,17.78,17.8,81200.0,15.9477,15.9656,15.8851,15.903,81200.0
2011-07-12 09:35:00,17.79,17.79,17.73,17.78,57200.0,15.8941,15.8941,15.8405,15.8851,57200.0
2011-07-12 09:40:00,17.79,17.83,17.78,17.82,30900.0,15.8941,15.9298,15.8851,15.9209,30900.0
2011-07-12 09:45:00,17.82,17.82,17.78,17.79,39800.0,15.9209,15.9209,15.8851,15.8941,39800.0
2011-07-12 09:50:00,17.79,17.81,17.75,17.75,33700.0,15.8941,15.9119,15.8583,15.8583,33700.0
2011-07-12 09:55:00,17.75,17.83,17.75,17.83,21100.0,15.8583,15.9298,15.8583,15.9298,21100.0
2011-07-12 10:00:00,17.82,17.85,17.82,17.85,34300.0,15.9209,15.9477,15.9209,15.9477,34300.0
2011-07-12 10:05:00,17.86,17.9,17.86,17.87,33000.0,15.9566,15.9924,15.9566,15.9656,33000.0
2011-07-12 10:10:00,17.87,17.88,17.85,17.86,22000.0,15.9656,15.9745,15.9477,15.9566,22000.0
2011-07-12 10:15:00,17.86,17.91,17.86,17.9,19700.0,15.9566,16.0013,15.9566,15.9924,19700.0
2011-07-12 10:20:00,17.9,17.93,17.89,17.89,43200.0,15.9924,16.0192,15.9834,15.9834,43200.0
2011-07-12 10:25:00,17.88,17.91,17.87,17.91,17000.0,15.9745,16.0013,15.9656,16.0013,17000.0
2011-07-12 10:30:00,17.91,17.91,17.88,17.91,8000.0,16.0013,16.0013,15.9745,16.0013,8000.0
2011-07-12 10:35:00,17.91,17.91,17.89,17.89,22100.0,16.0013,16.0013,15.9834,15.9834,22100.0
2011-07-12 10:40:00,17.89,17.9,17.86,17.86,19300.0,15.9834,15.9924,15.9566,15.9566,19300.0
2011-07-12 10:45:00,17.86,17.88,17.84,17.85,28700.0,15.9566,15.9745,15.9388,15.9477,28700.0
2011-07-12 10:50:00,17.84,17.84,17.81,17.83,34200.0,15.9388,15.9388,15.9119,15.9298,34200.0
2011-07-12 10:55:00,17.83,17.85,17.83,17.84,15100.0,15.9298,15.9477,15.9298,15.9388,15100.0
2011-07-12 11:00:00,17.84,17.86,17.83,17.85,14300.0,15.9388,15.9566,15.9298,15.9477,14300.0
2011-07-12 11:05:00,17.85,17.86,17.83,17.84,25800.0,15.9477,15.9566,15.9298,15.9388,25800.0
2011-07-12 11:10:00,17.84,17.87,17.84,17.86,13200.0,15.9388,15.9656,15.9388,15.9566,13200.0
2011-07-12 11:15:00,17.86,17.87,17.86,17.87,9600.0,15.9566,15.9656,15.9566,15.9656,9600.0
2011-07-12 11:20:00,17.88,17.91,17.88,17.91,14000.0,15.9745,16.0013,15.9745,16.0013,14000.0
2011-07-12 11:25:00,17.92,17.92,17.9,17.9,7600.0,16.0102,16.0102,15.9924,15.9924,7600.0
2011-07-12 11:30:00,17.89,17.89,17.89,17.89,16200.0,15.9834,15.9834,15.9834,15.9834,16200.0
2011-07-12 11:35:00,17.89,17.9,17.88,17.89,2900.0,15.9834,15.9924,15.9745,15.9834,2900.0
2011-07-12 11:40:00,17.88,17.93,17.88,17.93,12300.0,15.9745,16.0192,15.9745,16.0192,12300.0
2011-07-12 11:45:00,17.93,17.94,17.9,17.9,25500.0,16.0192,16.0281,15.9924,15.9924,25500.0
2011-07-12 11:50:00,17.91,17.91,17.89,17.89,40700.0,16.0013,16.0013,15.9834,15.9834,40700.0
2011-07-12 11:55:00,17.89,17.9,17.87,17.89,9300.0,15.9834,15.9924,15.9656,15.9834,9300.0
2011-07-12 12:00:00,17.89,17.9,17.88,17.88,9900.0,15.9834,15.9924,15.9745,15.9745,9900.0
2011-07-12 12:05:00,17.88,17.92,17.88,17.91,4300.0,15.9745,16.0102,15.9745,16.0013,4300.0
2011-07-12 12:10:00,17.9,17.9,17.86,17.87,9200.0,15.9924,15.9924,15.9566,15.9656,9200.0
2011-07-12 12:15:00,17.87,17.87,17.85,17.87,6400.0,15.9656,15.9656,15.9477,15.9656,6400.0
2011-07-12 12:20:00,17.86,17.87,17.86,17.87,2700.0,15.9566,15.9656,15.9566,15.9656,2700.0
2011-07-12 12:25:00,17.86,17.86,17.85,17.85,30900.0,15.9566,15.9566,15.9477,15.9477,30900.0
2011-07-12 12:30:00,17.85,17.85,17.84,17.85,3300.0,15.9477,15.9477,15.9388,15.9477,3300.0
2011-07-12 12:35:00,17.85,17.85,17.82,17.82,122800.0,15.9477,15.9477,15.9209,15.9209,122800.0
2011-07-12 12:40:00,17.83,17.83,17.82,17.83,2600.0,15.9298,15.9298,15.9209,15.9298,2600.0
2011-07-12 12:45:00,17.82,17.83,17.82,17.82,14200.0,15.9209,15.9298,15.9209,15.9209,14200.0
2011-07-12 12:50:00,17.81,17.82,17.81,17.82,29700.0,15.9119,15.9209,15.9119,15.9209,29700.0
2011-07-12 12:55:00,17.83,17.84,17.82,17.84,9900.0,15.9298,15.9388,15.9209,15.9388,9900.0
2011-07-12 13:00:00,17.84,17.84,17.83,17.84,24000.0,15.9388,15.9388,15.9298,15.9388,24000.0
2011-07-12 13:05:00,17.84,17.86,17.84,17.85,78400.0,15.9388,15.9566,15.9388,15.9477,78400.0
2011-07-12 13:10:00,17.85,17.86,17.84,17.84,24900.0,15.9477,15.9566,15.9388,15.9388,24900.0
2011-07-12 13:15:00,17.84,17.84,17.8,17.83,60400.0,15.9388,15.9388,15.903,15.9298,60400.0
2011-07-12 13:20:00,17.83,17.84,17.83,17.84,4200.0,15.9298,15.9388,15.9298,15.9388,4200.0
2011-07-12 13:25:00,17.83,17.83,17.79,17.79,11000.0,15.9298,15.9298,15.8941,15.8941,11000.0
2011-07-12 13:30:00,17.79,17.8,17.79,17.8,16200.0,15.8941,15.903,15.8941,15.903,16200.0
2011-07-12 13:35:00,17.8,17.8,17.79,17.8,2900.0,15.903,15.903,15.8941,15.903,2900.0
2011-07-12 13:40:00,17.8,17.8,17.8,17.8,31400.0,15.903,15.903,15.903,15.903,31400.0
2011-07-12 13:45:00,17.81,17.83,17.8,17.82,27000.0,15.9119,15.9298,15.903,15.9209,27000.0
2011-07-12 13:50:00,17.82,17.82,17.8,17.81,21600.0,15.9209,15.9209,15.903,15.9119,21600.0
2011-07-12 13:55:00,17.81,17.81,17.8,17.81,600.0,15.9119,15.9119,15.903,15.9119,600.0
2011-07-12 14:00:00,17.8,17.83,17.8,17.82,11100.0,15.903,15.9298,15.903,15.9209,11100.0
2011-07-12 14:05:00,17.82,17.86,17.82,17.85,6900.0,15.9209,15.9566,15.9209,15.9477,6900.0
2011-07-12 14:10:00,17.86,17.9,17.86,17.87,12800.0,15.9566,15.9924,15.9566,15.9656,12800.0
2011-07-12 14:15:00,17.87,17.89,17.86,17.88,135000.0,15.9656,15.9834,15.9566,15.9745,135000.0
2011-07-12 14:20:00,17.88,17.9,17.88,17.89,57300.0,15.9745,15.9924,15.9745,15.9834,57300.0
2011-07-12 14:25:00,17.88,17.89,17.88,17.89,5000.0,15.9745,15.9834,15.9745,15.9834,5000.0
2011-07-12 14:30:00,17.89,17.89,17.85,17.86,12400.0,15.9834,15.9834,15.9477,15.9566,12400.0
2011-07-12 14:35:00,17.86,17.88,17.86,17.86,28500.0,15.9566,15.9745,15.9566,15.9566,28500.0
2011-07-12 14:40:00,17.87,17.87,17.86,17.86,13200.0,15.9656,15.9656,15.9566,15.9566,13200.0
2011-07-12 14:45:00,17.86,17.88,17.86,17.88,18600.0,15.9566,15.9745,15.9566,15.9745,18600.0
2011-07-12 14:50:00,17.87,17.88,17.86,17.86,16700.0,15.9656,15.9745,15.9566,15.9566,16700.0
2011-07-12 14:55:00,17.86,17.86,17.85,17.86,13700.0,15.9566,15.9566,15.9477,15.9566,13700.0
2011-07-12 15:00:00,17.85,17.88,17.85,17.86,3800.0,15.9477,15.9745,15.9477,15.9566,3800.0
2011-07-12 15:05:00,17.86,17.86,17.83,17.84,22000.0,15.9566,15.9566,15.9298,15.9388,22000.0
2011-07-12 15:10:00,17.84,17.85,17.81,17.81,49100.0,15.9388,15.9477,15.9119,15.9119,49100.0
2011-07-12 15:15:00,17.81,17.85,17.81,17.84,29200.0,15.9119,15.9477,15.9119,15.9388,29200.0
2011-07-12 15:20:00,17.85,17.85,17.82,17.84,68800.0,15.9477,15.9477,15.9209,15.9388,68800.0
2011-07-12 15:25:00,17.83,17.83,17.81,17.82,117500.0,15.9298,15.9298,15.9119,15.9209,117500.0
2011-07-12 15:30:00,17.82,17.82,17.8,17.81,56900.0,15.9209,15.9209,15.903,15.9119,56900.0
2011-07-12 15:35:00,17.8,17.82,17.79,17.82,28300.0,15.903,15.9209,15.8941,15.9209,28300.0
2011-07-12 15:40:00,17.82,17.83,17.8,17.8,84400.0,15.9209,15.9298,15.903,15.903,84400.0
2011-07-12 15:45:00,17.8,17.81,17.75,17.75,118500.0,15.903,15.9119,15.8583,15.8583,118500.0
2011-07-12 15:50:00,17.75,17.78,17.75,17.75,200100.0,15.8583,15.8851,15.8583,15.8583,200100.0
2011-07-12 15:55:00,17.75,17.77,17.74,17.77,391900.0,15.8583,15.8762,15.8494,15.8762,391900.0
2011-07-13 09:30:00,17.95,17.95,17.9,17.93,55100.0,16.037,16.037,15.9924,16.0192,55100.0
2011-07-13 09:35:00,17.93,17.96,17.92,17.94,6500.0,16.0192,16.046,16.0102,16.0281,6500.0
2011-07-13 09:40:00,17.94,17.96,17.93,17.93,16800.0,16.0281,16.046,16.0192,16.0192,16800.0
2011-07-13 09:45:00,17.93,17.95,17.9,17.91,45600.0,16.0192,16.037,15.9924,16.0013,45600.0
2011-07-13 09:50:00,17.9,17.9,17.86,17.86,42000.0,15.9924,15.9924,15.9566,15.9566,42000.0
2011-07-13 09:55:00,17.86,17.87,17.81,17.83,36900.0,15.9566,15.9656,15.9119,15.9298,36900.0
2011-07-13 10:00:00,17.84,17.93,17.84,17.92,508800.0,15.9388,16.0192,15.9388,16.0102,508800.0
2011-07-13 10:05:00,17.92,17.97,17.92,17.92,112800.0,16.0102,16.0549,16.0102,16.0102,112800.0
2011-07-13 10:10:00,17.92,17.96,17.91,17.94,241300.0,16.0102,16.046,16.0013,16.0281,241300.0
2011-07-13 10:15:00,17.94,18.02,17.94,17.99,263800.0,16.0281,16.0996,16.0281,16.0728,263800.0
2011-07-13 10:20:00,18.0,18.03,18.0,18.01,33900.0,16.0817,16.1085,16.0817,16.0906,33900.0
2011-07-13 10:25:00,18.01,18.02,17.99,17.99,11000.0,16.0906,16.0996,16.0728,16.0728,11000.0
2011-07-13 10:30:00,17.99,18.04,17.99,18.03,26900.0,16.0728,16.1174,16.0728,16.1085,26900.0
2011-07-13 10:35:00,18.02,18.05,18.01,18.01,106400.0,16.0996,16.1264,16.0906,16.0906,106400.0
2011-07-13 10:40:00,18.02,18.04,18.02,18.03,14600.0,16.0996,16.1174,16.0996,16.1085,14600.0
2011-07-13 10:45:00,18.03,18.03,18.02,18.03,6400.0,16.1085,16.1085,16.0996,16.1085,6400.0
2011-07-13 10:50:00,18.03,18.05,18.03,18.04,5000.0,16.1085,16.1264,16.1085,16.1174,5000.0
2011-07-13 10:55:00,18.05,18.07,18.03,18.04,125200.0,16.1264,16.1442,16.1085,16.1174,125200.0
2011-07-13 11:00:00,18.04,18.04,18.02,18.02,48700.0,16.1174,16.1174,16.0996,16.0996,48700.0
2011-07-13 11:05:00,18.03,18.04,18.02,18.02,283500.0,16.1085,16.1174,16.0996,16.0996,283500.0
2011-07-13 11:10:00,18.02,18.05,18.02,18.04,14900.0,16.0996,16.1264,16.0996,16.1174,14900.0
2011-07-13 11:15:00,18.03,18.07,18.03,18.07,20400.0,16.1085,16.1442,16.1085,16.1442,20400.0
2011-07-13 11:20:00,18.07,18.08,18.07,18.07,24100.0,16.1442,16.1532,16.1442,16.1442,24100.0
2011-07-13 11:25:00,18.07,18.08,18.06,18.08,33300.0,16.1442,16.1532,16.1353,16.1532,33300.0
2011-07-13 11:30:00,18.07,18.07,18.06,18.06,4900.0,16.1442,16.1442,16.1353,16.1353,4900.0
2011-07-13 11:35:00,18.06,18.06,18.03,18.03,13600.0,16.1353,16.1353,16.1085,16.1085,13600.0
2011-07-13 11:40:00,18.04,18.05,18.02,18.04,22300.0,16.1174,16.1264,16.0996,16.1174,22300.0
2011-07-13 11:45:00,18.04,18.05,18.03,18.03,12400.0,16.1174,16.1264,16.1085,16.1085,12400.0
2011-07-13 11:50:00,18.02,18.02,18.01,18.01,8200.0,16.0996,16.0996,16.0906,16.0906,8200.0
2011-07-13 11:55:00,18.01,18.03,18.01,18.02,7400.0,16.0906,16.1085,16.0906,16.0996,7400.0
2011-07-13 12:00:00,18.01,18.03,17.99,18.0,13900.0,16.0906,16.1085,16.0728,16.0817,13900.0
2011-07-13 12:05:00,18.0,18.0,17.99,18.0,22500.0,16.0817,16.0817,16.0728,16.0817,22500.0
2011-07-13 12:10:00,18.01,18.03,18.01,18.03,5600.0,16.0906,16.1085,16.0906,16.1085,5600.0
2011-07-13 12:15:00,18.03,18.03,18.01,18.02,19700.0,16.1085,16.1085,16.0906,16.0996,19700.0
2011-07-13 12:20:00,18.02,18.02,18.01,18.01,8700.0,16.0996,16.0996,16.0906,16.0906,8700.0
2011-07-13 12:25:00,18.01,18.02,18.01,18.02,18200.0,16.0906,16.0996,16.0906,16.0996,18200.0
2011-07-13 12:30:00,18.02,18.02,18.0,18.0,21100.0,16.0996,16.0996,16.0817,16.0817,21100.0
2011-07-13 12:35:00,18.0,18.01,17.98,17.98,8900.0,16.0817,16.0906,16.0638,16.0638,8900.0
2011-07-13 12:40:00,17.98,17.99,17.97,17.97,5300.0,16.0638,16.0728,16.0549,16.0549,5300.0
2011-07-13 12:45:00,17.97,18.0,17.96,18.0,32700.0,16.0549,16.0817,16.046,16.0817,32700.0
2011-07-13 12:50:00,18.0,18.0,17.98,17.99,3100.0,16.0817,16.0817,16.0638,16.0728,3100.0
2011-07-13 12:55:00,17.98,17.99,17.98,17.99,2100.0,16.0638,16.0728,16.0638,16.0728,2100.0
2011-07-13 13:00:00,17.98,17.99,17.94,17.94,62300.0,16.0638,16.0728,16.0281,16.0281,62300.0
2011-07-13 13:05:00,17.94,17.94,17.94,17.94,12700.0,16.0281,16.0281,16.0281,16.0281,12700.0
2011-07-13 13:10:00,17.94,17.95,17.93,17.93,10300.0,16.0281,16.037,16.0192,16.0192,10300.0
2011-07-13 13:15:00,17.93,17.93,17.9,17.9,22500.0,16.0192,16.0192,15.9924,15.9924,22500.0
2011-07-13 13:20:00,17.9,17.92,17.89,17.92,33000.0,15.9924,16.0102,15.9834,16.0102,33000.0
2011-07-13 13:25:00,17.92,17.94,17.91,17.94,310900.0,16.0102,16.0281,16.0013,16.0281,310900.0
2011-07-13 13:30:00,17.93,17.94,17.93,17.93,15700.0,16.0192,16.0281,16.0192,16.0192,15700.0
2011-07-13 13:35:00,17.94,17.95,17.94,17.95,5000.0,16.0281,16.037,16.0281,16.037,5000.0
2011-07-13 13:40:00,17.95,17.95,17.94,17.94,2000.0,16.037,16.037,16.0281,16.0281,2000.0
2011-07-13 13:45:00,17.94,17.95,17.93,17.93,14500.0,16.0281,16.037,16.0192,16.0192,14500.0
2011-07-13 13:50:00,17.94,17.94,17.9,17.9,16100.0,16.0281,16.0281,15.9924,15.9924,16100.0
2011-07-13 13:55:00,17.9,17.92,17.89,17.92,9300.0,15.9924,16.0102,15.9834,16.0102,9300.0
2011-07-13 14:00:00,17.91,17.93,17.89,17.93,11500.0,16.0013,16.0192,15.9834,16.0192,11500.0
2011-07-13 14:05:00,17.93,17.93,17.92,17.93,20200.0,16.0192,16.0192,16.0102,16.0192,20200.0
2011-07-13 14:10:00,17.93,17.93,17.89,17.9,13700.0,16.0192,16.0192,15.9834,15.9924,13700.0
2011-07-13 14:15:00,17.9,17.91,17.88,17.89,24400.0,15.9924,16.0013,15.9745,15.9834,24400.0
2011-07-13 14:20:00,17.89,17.89,17.85,17.85,27000.0,15.9834,15.9834,15.9477,15.9477,27000.0
2011-07-13 14:25:00,17.85,17.87,17.85,17.87,10300.0,15.9477,15.9656,15.9477,15.9656,10300.0
2011-07-13 14:30:00,17.87,17.89,17.87,17.88,7400.0,15.9656,15.9834,15.9656,15.9745,7400.0
2011-07-13 14:35:00,17.88,17.89,17.88,17.89,11200.0,15.9745,15.9834,15.9745,15.9834,11200.0
2011-07-13 14:40:00,17.89,17.89,17.86,17.86,10500.0,15.9834,15.9834,15.9566,15.9566,10500.0
2011-07-13 14:45:00,17.86,17.88,17.86,17.87,16900.0,15.9566,15.9745,15.9566,15.9656,16900.0
2011-07-13 14:50:00,17.88,17.91,17.88,17.91,3500.0,15.9745,16.0013,15.9745,16.0013,3500.0
2011-07-13 14:55:00,17.91,17.91,17.89,17.9,4100.0,16.0013,16.0013,15.9834,15.9924,4100.0
2011-07-13 15:00:00,17.9,17.92,17.88,17.89,27100.0,15.9924,16.0102,15.9745,15.9834,27100.0
2011-07-13 15:05:00,17.89,17.9,17.87,17.87,10900.0,15.9834,15.9924,15.9656,15.9656,10900.0
2011-07-13 15:10:00,17.88,17.88,17.82,17.83,28300.0,15.9745,15.9745,15.9209,15.9298,28300.0
2011-07-13 15:15:00,17.83,17.84,17.81,17.82,22600.0,15.9298,15.9388,15.9119,15.9209,22600.0
2011-07-13 15:20:00,17.81,17.81,17.8,17.81,69700.0,15.9119,15.9119,15.903,15.9119,69700.0
2011-07-13 15:25:00,17.82,17.84,17.81,17.84,32400.0,15.9209,15.9388,15.9119,15.9388,32400.0
2011-07-13 15:30:00,17.83,17.84,17.82,17.82,62000.0,15.9298,15.9388,15.9209,15.9209,62000.0
2011-07-13 15:35:00,17.82,17.84,17.81,17.81,31200.0,15.9209,15.9388,15.9119,15.9119,31200.0
2011-07-13 15:40:00,17.8,17.8,17.79,17.8,50900.0,15.903,15.903,15.8941,15.903,50900.0
2011-07-13 15:45:00,17.8,17.81,17.79,17.8,159300.0,15.903,15.9119,15.8941,15.903,159300.0
2011-07-13 15:50:00,17.8,17.81,17.79,17.81,22900.0,15.903,15.9119,15.8941,15.9119,22900.0
2011-07-13 15:55:00,17.81,17.81,17.8,17.81,123400.0,15.9119,15.9119,15.903,15.9119,123400.0
2011-07-14 09:30:00,17.95,17.95,17.83,17.83,341000.0,16.037,16.037,15.9298,15.9298,341000.0
2011-07-14 09:35:00,17.82,17.85,17.79,17.85,113400.0,15.9209,15.9477,15.8941,15.9477,113400.0
2011-07-14 09:40:00,17.85,17.9,17.85,17.87,34400.0,15.9477,15.9924,15.9477,15.9656,34400.0
2011-07-14 09:45:00,17.87,17.89,17.86,17.88,54500.0,15.9656,15.9834,15.9566,15.9745,54500.0
2011-07-14 09:50:00,17.89,17.95,17.89,17.95,41000.0,15.9834,16.037,15.9834,16.037,41000.0
2011-07-14 09:55:00,17.96,17.98,17.94,17.96,211000.0,16.046,16.0638,16.0281,16.046,211000.0
2011-07-14 10:00:00,17.96,17.99,17.92,17.92,37300.0,16.046,16.0728,16.0102,16.0102,37300.0
2011-07-14 10:05:00,17.93,17.99,17.93,17.98,18800.0,16.0192,16.0728,16.0192,16.0638,18800.0
2011-07-14 10:10:00,17.97,17.98,17.92,17.93,33000.0,16.0549,16.0638,16.0102,16.0192,33000.0
2011-07-14 10:15:00,17.95,17.97,17.95,17.95,23000.0,16.037,16.0549,16.037,16.037,23000.0
2011-07-14 10:20:00,17.96,17.98,17.95,17.96,106100.0,16.046,16.0638,16.037,16.046,106100.0
2011-07-14 10:25:00,17.96,17.99,17.96,17.96,58900.0,16.046,16.0728,16.046,16.046,58900.0
2011-07-14 10:30:00,17.96,17.98,17.91,17.93,156200.0,16.046,16.0638,16.0013,16.0192,156200.0
2011-07-14 10:35:00,17.93,17.93,17.88,17.89,40800.0,16.0192,16.0192,15.9745,15.9834,40800.0
2011-07-14 10:40:00,17.89,17.89,17.85,17.85,23300.0,15.9834,15.9834,15.9477,15.9477,23300.0
2011-07-14 10:45:00,17.84,17.86,17.84,17.85,57700.0,15.9388,15.9566,15.9388,15.9477,57700.0
2011-07-14 10:50:00,17.84,17.85,17.81,17.82,162500.0,15.9388,15.9477,15.9119,15.9209,162500.0
2011-07-14 10:55:00,17.82,17.82,17.77,17.77,60400.0,15.9209,15.9209,15.8762,15.8762,60400.0
2011-07-14 11:00:00,17.76,17.8,17.76,17.8,128600.0,15.8673,15.903,15.8673,15.903,128600.0
2011-07-14 11:05:00,17.8,17.81,17.78,17.8,57200.0,15.903,15.9119,15.8851,15.903,57200.0
2011-07-14 11:10:00,17.8,17.82,17.78,17.78,11200.0,15.903,15.9209,15.8851,15.8851,11200.0
2011-07-14 11:15:00,17.79,17.81,17.79,17.81,6500.0,15.8941,15.9119,15.8941,15.9119,6500.0
2011-07-14 11:20:00,17.81,17.81,17.78,17.79,12300.0,15.9119,15.9119,15.8851,15.8941,12300.0
2011-07-14 11:25:00,17.79,17.81,17.79,17.81,5600.0,15.8941,15.9119,15.8941,15.9119,5600.0
2011-07-14 11:30:00,17.8,17.8,17.77,17.77,6600.0,15.903,15.903,15.8762,15.8762,6600.0
2011-07-14 11:35:00,17.77,17.78,17.74,17.74,97200.0,15.8762,15.8851,15.8494,15.8494,97200.0
2011-07-14 11:40:00,17.74,17.78,17.74,17.78,40600.0,15.8494,15.8851,15.8494,15.8851,40600.0
2011-07-14 11:45:00,17.78,17.79,17.77,17.78,14000.0,15.8851,15.8941,15.8762,15.8851,14000.0
2011-07-14 11:50:00,17.77,17.77,17.76,17.76,24800.0,15.8762,15.8762,15.8673,15.8673,24800.0
2011-07-14 11:55:00,17.75,17.75,17.73,17.73,132600.0,15.8583,15.8583,15.8405,15.8405,132600.0
2011-07-14 12:00:00,17.73,17.73,17.71,17.72,49400.0,15.8405,15.8405,15.8226,15.8315,49400.0
2011-07-14 12:05:00,17.72,17.73,17.7,17.71,7800.0,15.8315,15.8405,15.8137,15.8226,7800.0
2011-07-14 12:10:00,17.71,17.71,17.7,17.7,24200.0,15.8226,15.8226,15.8137,15.8137,24200.0
2011-07-14 12:15:00,17.7,17.7,17.64,17.64,35400.0,15.8137,15.8137,15.7601,15.7601,35400.0
2011-07-14 12:20:00,17.64,17.65,17.63,17.64,28300.0,15.7601,15.769,15.7511,15.7601,28300.0
2011-07-14 12:25:00,17.63,17.66,17.63,17.66,6400.0,15.7511,15.7779,15.7511,15.7779,6400.0
2011-07-14 12:30:00,17.66,17.68,17.64,17.68,343800.0,15.7779,15.7958,15.7601,15.7958,343800.0
2011-07-14 12:35:00,17.69,17.69,17.69,17.69,1200.0,15.8047,15.8047,15.8047,15.8047,1200.0
2011-07-14 12:40:00,17.69,17.72,17.69,17.71,71200.0,15.8047,15.8315,15.8047,15.8226,71200.0
2011-07-14 12:45:00,17.7,17.71,17.68,17.68,7500.0,15.8137,15.8226,15.7958,15.7958,7500.0
2011-07-14 12:50:00,17.69,17.69,17.65,17.65,15500.0,15.8047,15.8047,15.769,15.769,15500.0
2011-07-14 12:55:00,17.64,17.66,17.64,17.65,11100.0,15.7601,15.7779,15.7601,15.769,11100.0
2011-07-14 13:00:00,17.65,17.65,17.62,17.62,3000.0,15.769,15.769,15.7422,15.7422,3000.0
2011-07-14 13:05:00,17.62,17.64,17.62,17.64,46700.0,15.7422,15.7601,15.7422,15.7601,46700.0
2011-07-14 13:10:00,17.64,17.65,17.62,17.62,30100.0,15.7601,15.769,15.7422,15.7422,30100.0
2011-07-14 13:15:00,17.62,17.62,17.58,17.59,8600.0,15.7422,15.7422,15.7065,15.7154,8600.0
2011-07-14 13:20:00,17.58,17.61,17.57,17.61,71500.0,15.7065,15.7333,15.6975,15.7333,71500.0
2011-07-14 13:25:00,17.6,17.62,17.58,17.62,51100.0,15.7243,15.7422,15.7065,15.7422,51100.0
2011-07-14 13:30:00,17.63,17.74,17.63,17.72,96400.0,15.7511,15.8494,15.7511,15.8315,96400.0
2011-07-14 13:35:00,17.72,17.73,17.68,17.68,20100.0,15.8315,15.8405,15.7958,15.7958,20100.0
2011-07-14 13:40:00,17.67,17.72,17.67,17.7,20000.0,15.7869,15.8315,15.7869,15.8137,20000.0
2011-07-14 13:45:00,17.69,17.69,17.66,17.67,56800.0,15.8047,15.8047,15.7779,15.7869,56800.0
2011-07-14 13:50:00,17.68,17.68,17.65,17.66,13000.0,15.7958,15.7958,15.769,15.7779,13000.0
2011-07-14 13:55:00,17.66,17.71,17.65,17.71,15000.0,15.7779,15.8226,15.769,15.8226,15000.0
2011-07-14 14:00:00,17.72,17.73,17.7,17.7,47700.0,15.8315,15.8405,15.8137,15.8137,47700.0
2011-07-14 14:05:00,17.69,17.7,17.68,17.7,3900.0,15.8047,15.8137,15.7958,15.8137,3900.0
2011-07-14 14:10:00,17.7,17.76,17.7,17.75,64100.0,15.8137,15.8673,15.8137,15.8583,64100.0
2011-07-14 14:15:00,17.74,17.77,17.73,17.73,34900.0,15.8494,15.8762,15.8405,15.8405,34900.0
2011-07-14 14:20:00,17.73,17.73,17.69,17.69,33900.0,15.8405,15.8405,15.8047,15.8047,33900.0
2011-07-14 14:25:00,17.69,17.69,17.66,17.67,7800.0,15.8047,15.8047,15.7779,15.7869,7800.0
2011-07-14 14:30:00,17.67,17.7,17.67,17.68,5500.0,15.7869,15.8137,15.7869,15.7958,5500.0
2011-07-14 14:35:00,17.68,17.68,17.65,17.66,6400.0,15.7958,15.7958,15.769,15.7779,6400.0
2011-07-14 14:40:00,17.66,17.69,17.66,17.69,56400.0,15.7779,15.8047,15.7779,15.8047,56400.0
2011-07-14 14:45:00,17.68,17.68,17.65,17.65,33900.0,15.7958,15.7958,15.769,15.769,33900.0
2011-07-14 14:50:00,17.65,17.66,17.64,17.64,15400.0,15.769,15.7779,15.7601,15.7601,15400.0
2011-07-14 14:55:00,17.63,17.66,17.63,17.66,5600.0,15.7511,15.7779,15.7511,15.7779,5600.0
2011-07-14 15:00:00,17.66,17.67,17.65,17.65,35600.0,15.7779,15.7869,15.769,15.769,35600.0
2011-07-14 15:05:00,17.65,17.66,17.61,17.61,10500.0,15.769,15.7779,15.7333,15.7333,10500.0
2011-07-14 15:10:00,17.62,17.64,17.61,17.64,40900.0,15.7422,15.7601,15.7333,15.7601,40900.0
2011-07-14 15:15:00,17.64,17.64,17.62,17.64,25300.0,15.7601,15.7601,15.7422,15.7601,25300.0
2011-07-14 15:20:00,17.65,17.67,17.65,17.65,57600.0,15.769,15.7869,15.769,15.769,57600.0
2011-07-14 15:25:00,17.64,17.65,17.63,17.64,10800.0,15.7601,15.769,15.7511,15.7601,10800.0
2011-07-14 15:30:00,17.64,17.66,17.64,17.65,38700.0,15.7601,15.7779,15.7601,15.769,38700.0
2011-07-14 15:35:00,17.65,17.68,17.65,17.67,78000.0,15.769,15.7958,15.769,15.7869,78000.0
2011-07-14 15:40:00,17.66,17.68,17.64,17.64,23400.0,15.7779,15.7958,15.7601,15.7601,23400.0
2011-07-14 15:45:00,17.64,17.65,17.63,17.64,65400.0,15.7601,15.769,15.7511,15.7601,65400.0
2011-07-14 15:50:00,17.64,17.64,17.61,17.62,102900.0,15.7601,15.7601,15.7333,15.7422,102900.0
2011-07-14 15:55:00,17.63,17.64,17.62,17.63,385900.0,15.7511,15.7601,15.7422,15.7511,385900.0
2011-07-15 09:30:00,17.86,17.86,17.7,17.71,39400.0,15.9566,15.9566,15.8137,15.8226,39400.0
2011-07-15 09:35:00,17.71,17.71,17.63,17.64,70900.0,15.8226,15.8226,15.7511,15.7601,70900.0
2011-07-15 09:40:00,17.64,17.64,17.56,17.56,348400.0,15.7601,15.7601,15.6886,15.6886,348400.0
2011-07-15 09:45:00,17.56,17.62,17.55,17.62,27000.0,15.6886,15.7422,15.6797,15.7422,27000.0
2011-07-15 09:50:00,17.61,17.62,17.56,17.56,73300.0,15.7333,15.7422,15.6886,15.6886,73300.0
2011-07-15 09:55:00,17.54,17.56,17.52,17.55,167200.0,15.6707,15.6886,15.6529,15.6797,167200.0
2011-07-15 10:00:00,17.56,17.64,17.56,17.59,134300.0,15.6886,15.7601,15.6886,15.7154,134300.0
2011-07-15 10:05:00,17.59,17.63,17.55,17.57,76000.0,15.7154,15.7511,15.6797,15.6975,76000.0
2011-07-15 10:10:00,17.57,17.57,17.55,17.57,11100.0,15.6975,15.6975,15.6797,15.6975,11100.0
2011-07-15 10:15:00,17.57,17.58,17.54,17.54,87800.0,15.6975,15.7065,15.6707,15.6707,87800.0
2011-07-15 10:20:00,17.54,17.57,17.53,17.56,52800.0,15.6707,15.6975,15.6618,15.6886,52800.0
2011-07-15 10:25:00,17.56,17.57,17.53,17.57,66200.0,15.6886,15.6975,15.6618,15.6975,66200.0
2011-07-15 10:30:00,17.58,17.59,17.55,17.55,52400.0,15.7065,15.7154,15.6797,15.6797,52400.0
2011-07-15 10:35:00,17.55,17.57,17.55,17.56,30600.0,15.6797,15.6975,15.6797,15.6886,30600.0
2011-07-15 10:40:00,17.55,17.62,17.55,17.62,65400.0,15.6797,15.7422,15.6797,15.7422,65400.0
2011-07-15 10:45:00,17.62,17.63,17.58,17.58,110900.0,15.7422,15.7511,15.7065,15.7065,110900.0
2011-07-15 10:50:00,17.58,17.62,17.58,17.61,12700.0,15.7065,15.7422,15.7065,15.7333,12700.0
2011-07-15 10:55:00,17.61,17.61,17.54,17.57,86900.0,15.7333,15.7333,15.6707,15.6975,86900.0
2011-07-15 11:00:00,17.56,17.57,17.53,17.56,49800.0,15.6886,15.6975,15.6618,15.6886,49800.0
2011-07-15 11:05:00,17.57,17.58,17.54,17.54,43200.0,15.6975,15.7065,15.6707,15.6707,43200.0
2011-07-15 11:10:00,17.54,17.6,17.54,17.59,8900.0,15.6707,15.7243,15.6707,15.7154,8900.0
2011-07-15 11:15:00,17.58,17.59,17.56,17.57,6300.0,15.7065,15.7154,15.6886,15.6975,6300.0
2011-07-15 11:20:00,17.57,17.57,17.56,17.57,12500.0,15.6975,15.6975,15.6886,15.6975,12500.0
2011-07-15 11:25:00,17.56,17.57,17.56,17.56,5700.0,15.6886,15.6975,15.6886,15.6886,5700.0
2011-07-15 11:30:00,17.57,17.57,17.54,17.55,10000.0,15.6975,15.6975,15.6707,15.6797,10000.0
2011-07-15 11:35:00,17.55,17.56,17.55,17.55,2500.0,15.6797,15.6886,15.6797,15.6797,2500.0
2011-07-15 11:40:00,17.55,17.55,17.53,17.53,56000.0,15.6797,15.6797,15.6618,15.6618,56000.0
2011-07-15 11:45:00,17.52,17.53,17.52,17.52,15500.0,15.6529,15.6618,15.6529,15.6529,15500.0
2011-07-15 11:50:00,17.53,17.55,17.53,17.55,22500.0,15.6618,15.6797,15.6618,15.6797,22500.0
2011-07-15 11:55:00,17.55,17.55,17.52,17.53,5200.0,15.6797,15.6797,15.6529,15.6618,5200.0
2011-07-15 12:00:00,17.54,17.61,17.54,17.6,31400.0,15.6707,15.7333,15.6707,15.7243,31400.0
2011-07-15 12:05:00,17.61,17.62,17.58,17.58,41500.0,15.7333,15.7422,15.7065,15.7065,41500.0
2011-07-15 12:10:00,17.59,17.6,17.59,17.59,5000.0,15.7154,15.7243,15.7154,15.7154,5000.0
2011-07-15 12:15:00,17.58,17.59,17.53,17.54,36100.0,15.7065,15.7154,15.6618,15.6707,36100.0
2011-07-15 12:20:00,17.54,17.57,17.53,17.54,9500.0,15.6707,15.6975,15.6618,15.6707,9500.0
2011-07-15 12:25:00,17.54,17.56,17.54,17.56,4400.0,15.6707,15.6886,15.6707,15.6886,4400.0
2011-07-15 12:30:00,17.57,17.58,17.55,17.56,6400.0,15.6975,15.7065,15.6797,15.6886,6400.0
2011-07-15 12:35:00,17.55,17.55,17.54,17.54,2900.0,15.6797,15.6797,15.6707,15.6707,2900.0
2011-07-15 12:40:00,17.55,17.55,17.53,17.53,39800.0,15.6797,15.6797,15.6618,15.6618,39800.0
2011-07-15 12:45:00,17.53,17.56,17.53,17.56,14700.0,15.6618,15.6886,15.6618,15.6886,14700.0
2011-07-15 12:50:00,17.56,17.56,17.54,17.54,1500.0,15.6886,15.6886,15.6707,15.6707,1500.0
2011-07-15 12:55:00,17.55,17.57,17.55,17.56,9300.0,15.6797,15.6975,15.6797,15.6886,9300.0
2011-07-15 13:00:00,17.56,17.56,17.54,17.54,3900.0,15.6886,15.6886,15.6707,15.6707,3900.0
2011-07-15 13:05:00,17.56,17.57,17.54,17.56,36000.0,15.6886,15.6975,15.6707,15.6886,36000.0
2011-07-15 13:10:00,17.56,17.56,17.55,17.56,800.0,15.6886,15.6886,15.6797,15.6886,800.0
2011-07-15 13:15:00,17.56,17.57,17.55,17.56,4700.0,15.6886,15.6975,15.6797,15.6886,4700.0
2011-07-15 13:20:00,17.56,17.57,17.55,17.57,1100.0,15.6886,15.6975,15.6797,15.6975,1100.0
2011-07-15 13:25:00,17.57,17.58,17.57,17.57,5200.0,15.6975,15.7065,15.6975,15.6975,5200.0
2011-07-15 13:30:00,17.57,17.57,17.55,17.56,1100.0,15.6975,15.6975,15.6797,15.6886,1100.0
2011-07-15 13:35:00,17.56,17.56,17.55,17.55,3200.0,15.6886,15.6886,15.6797,15.6797,3200.0
2011-07-15 13:40:00,17.55,17.55,17.54,17.55,9700.0,15.6797,15.6797,15.6707,15.6797,9700.0
2011-07-15 13:45:00,17.55,17.55,17.53,17.53,1500.0,15.6797,15.6797,15.6618,15.6618,1500.0
2011-07-15 13:50:00,17.53,17.54,17.52,17.54,5700.0,15.6618,15.6707,15.6529,15.6707,5700.0
2011-07-15 13:55:00,17.53,17.53,17.49,17.5,56800.0,15.6618,15.6618,15.6261,15.635,56800.0
2011-07-15 14:00:00,17.5,17.51,17.5,17.51,3000.0,15.635,15.6439,15.635,15.6439,3000.0
2011-07-15 14:05:00,17.51,17.52,17.5,17.5,3500.0,15.6439,15.6529,15.635,15.635,3500.0
2011-07-15 14:10:00,17.5,17.51,17.47,17.5,100900.0,15.635,15.6439,15.6082,15.635,100900.0
2011-07-15 14:15:00,17.5,17.51,17.5,17.51,3600.0,15.635,15.6439,15.635,15.6439,3600.0
2011-07-15 14:20:00,17.5,17.5,17.47,17.47,38400.0,15.635,15.635,15.6082,15.6082,38400.0
2011-07-15 14:25:00,17.47,17.47,17.45,17.47,20100.0,15.6082,15.6082,15.5903,15.6082,20100.0
2011-07-15 14:30:00,17.47,17.48,17.46,17.48,7200.0,15.6082,15.6171,15.5992,15.6171,7200.0
2011-07-15 14:35:00,17.48,17.48,17.47,17.48,14500.0,15.6171,15.6171,15.6082,15.6171,14500.0
2011-07-15 14:40:00,17.48,17.48,17.46,17.48,4600.0,15.6171,15.6171,15.5992,15.6171,4600.0
2011-07-15 14:45:00,17.49,17.51,17.49,17.5,38800.0,15.6261,15.6439,15.6261,15.635,38800.0
2011-07-15 14:50:00,17.5,17.51,17.49,17.49,19600.0,15.635,15.6439,15.6261,15.6261,19600.0
2011-07-15 14:55:00,17.49,17.5,17.48,17.49,29700.0,15.6261,15.635,15.6171,15.6261,29700.0
2011-07-15 15:00:00,17.49,17.5,17.47,17.47,38700.0,15.6261,15.635,15.6082,15.6082,38700.0
2011-07-15 15:05:00,17.47,17.52,17.46,17.51,14400.0,15.6082,15.6529,15.5992,15.6439,14400.0
2011-07-15 15:10:00,17.51,17.52,17.5,17.51,12300.0,15.6439,15.6529,15.635,15.6439,12300.0
2011-07-15 15:15:00,17.52,17.52,17.51,17.51,3700.0,15.6529,15.6529,15.6439,15.6439,3700.0
2011-07-15 15:20:00,17.51,17.53,17.51,17.53,12400.0,15.6439,15.6618,15.6439,15.6618,12400.0
2011-07-15 15:25:00,17.54,17.54,17.53,17.54,10900.0,15.6707,15.6707,15.6618,15.6707,10900.0
2011-07-15 15:30:00,17.54,17.55,17.53,17.53,78000.0,15.6707,15.6797,15.6618,15.6618,78000.0
2011-07-15 15:35:00,17.54,17.54,17.53,17.54,98500.0,15.6707,15.6707,15.6618,15.6707,98500.0
2011-07-15 15:40:00,17.54,17.56,17.53,17.55,110300.0,15.6707,15.6886,15.6618,15.6797,110300.0
2011-07-15 15:45:00,17.55,17.56,17.54,17.55,273300.0,15.6797,15.6886,15.6707,15.6797,273300.0
2011-07-15 15:50:00,17.55,17.56,17.54,17.55,245300.0,15.6797,15.6886,15.6707,15.6797,245300.0
2011-07-15 15:55:00,17.55,17.56,17.54,17.55,217100.0,15.6797,15.6886,15.6707,15.6797,217100.0
2011-07-18 09:30:00,17.5,17.52,17.46,17.46,26600.0,15.635,15.6529,15.5992,15.5992,26600.0
2011-07-18 09:35:00,17.45,17.5,17.43,17.5,26900.0,15.5903,15.635,15.5724,15.635,26900.0
2011-07-18 09:40:00,17.49,17.52,17.46,17.46,43000.0,15.6261,15.6529,15.5992,15.5992,43000.0
2011-07-18 09:45:00,17.45,17.46,17.42,17.42,56900.0,15.5903,15.5992,15.5635,15.5635,56900.0
2011-07-18 09:50:00,17.41,17.44,17.4,17.42,39200.0,15.5546,15.5814,15.5456,15.5635,39200.0
2011-07-18 09:55:00,17.41,17.41,17.37,17.37,66800.0,15.5546,15.5546,15.5188,15.5188,66800.0
2011-07-18 10:00:00,17.38,17.42,17.34,17.37,560600.0,15.5278,15.5635,15.492,15.5188,560600.0
2011-07-18 10:05:00,17.36,17.36,17.32,17.33,96400.0,15.5099,15.5099,15.4742,15.4831,96400.0
2011-07-18 10:10:00,17.33,17.33,17.29,17.29,48500.0,15.4831,15.4831,15.4474,15.4474,48500.0
2011-07-18 10:15:00,17.28,17.3,17.26,17.28,240800.0,15.4384,15.4563,15.4206,15.4384,240800.0
2011-07-18 10:20:00,17.29,17.3,17.29,17.3,184000.0,15.4474,15.4563,15.4474,15.4563,184000.0
2011-07-18 10:25:00,17.3,17.31,17.29,17.3,288800.0,15.4563,15.4652,15.4474,15.4563,288800.0
2011-07-18 10:30:00,17.29,17.29,17.24,17.24,95100.0,15.4474,15.4474,15.4027,15.4027,95100.0
2011-07-18 10:35:00,17.24,17.27,17.24,17.24,291800.0,15.4027,15.4295,15.4027,15.4027,291800.0
2011-07-18 10:40:00,17.25,17.27,17.25,17.26,151700.0,15.4116,15.4295,15.4116,15.4206,151700.0
2011-07-18 10:45:00,17.25,17.25,17.21,17.21,136800.0,15.4116,15.4116,15.3759,15.3759,136800.0
2011-07-18 10:50:00,17.21,17.22,17.16,17.16,127500.0,15.3759,15.3848,15.3312,15.3312,127500.0
2011-07-18 10:55:00,17.16,17.18,17.15,17.17,189500.0,15.3312,15.3491,15.3223,15.3402,189500.0
2011-07-18 11:00:00,17.17,17.2,17.17,17.2,38800.0,15.3402,15.367,15.3402,15.367,38800.0
2011-07-18 11:05:00,17.2,17.2,17.19,17.19,10500.0,15.367,15.367,15.358,15.358,10500.0
2011-07-18 11:10:00,17.19,17.21,17.19,17.2,88800.0,15.358,15.3759,15.358,15.367,88800.0
2011-07-18 11:15:00,17.2,17.21,17.19,17.2,14400.0,15.367,15.3759,15.358,15.367,14400.0
2011-07-18 11:20:00,17.21,17.23,17.21,17.23,74600.0,15.3759,15.3938,15.3759,15.3938,74600.0
2011-07-18 11:25:00,17.23,17.28,17.23,17.26,81100.0,15.3938,15.4384,15.3938,15.4206,81100.0
2011-07-18 11:30:00,17.26,17.26,17.22,17.23,68900.0,15.4206,15.4206,15.3848,15.3938,68900.0
2011-07-18 11:35:00,17.23,17.23,17.21,17.21,52000.0,15.3938,15.3938,15.3759,15.3759,52000.0
2011-07-18 11:40:00,17.21,17.21,17.19,17.2,15600.0,15.3759,15.3759,15.358,15.367,15600.0
2011-07-18 11:45:00,17.2,17.21,17.18,17.2,27400.0,15.367,15.3759,15.3491,15.367,27400.0
2011-07-18 11:50:00,17.2,17.22,17.19,17.2,5300.0,15.367,15.3848,15.358,15.367,5300.0
2011-07-18 11:55:00,17.2,17.21,17.19,17.2,10300.0,15.367,15.3759,15.358,15.367,10300.0
2011-07-18 12:00:00,17.21,17.22,17.21,17.21,11500.0,15.3759,15.3848,15.3759,15.3759,11500.0
2011-07-18 12:05:00,17.21,17.22,17.19,17.21,12600.0,15.3759,15.3848,15.358,15.3759,12600.0
2011-07-18 12:10:00,17.22,17.24,17.22,17.24,28600.0,15.3848,15.4027,15.3848,15.4027,28600.0
2011-07-18 12:15:00,17.24,17.25,17.23,17.24,122600.0,15.4027,15.4116,15.3938,15.4027,122600.0
2011-07-18 12:20:00,17.25,17.25,17.22,17.22,35800.0,15.4116,15.4116,15.3848,15.3848,35800.0
2011-07-18 12:25:00,17.23,17.23,17.22,17.22,6700.0,15.3938,15.3938,15.3848,15.3848,6700.0
2011-07-18 12:30:00,17.22,17.22,17.2,17.22,28800.0,15.3848,15.3848,15.367,15.3848,28800.0
2011-07-18 12:35:00,17.22,17.25,17.22,17.25,20000.0,15.3848,15.4116,15.3848,15.4116,20000.0
2011-07-18 12:40:00,17.24,17.24,17.24,17.24,4100.0,15.4027,15.4027,15.4027,15.4027,4100.0
2011-07-18 12:45:00,17.25,17.25,17.22,17.23,35100.0,15.4116,15.4116,15.3848,15.3938,35100.0
2011-07-18 12:50:00,17.23,17.24,17.23,17.23,60000.0,15.3938,15.4027,15.3938,15.3938,60000.0
2011-07-18 12:55:00,17.23,17.25,17.23,17.25,17500.0,15.3938,15.4116,15.3938,15.4116,17500.0
2011-07-18 13:00:00,17.24,17.24,17.22,17.22,2300.0,15.4027,15.4027,15.3848,15.3848,2300.0
2011-07-18 13:05:00,17.22,17.23,17.22,17.23,15100.0,15.3848,15.3938,15.3848,15.3938,15100.0
2011-07-18 13:10:00,17.23,17.24,17.22,17.23,3300.0,15.3938,15.4027,15.3848,15.3938,3300.0
2011-07-18 13:15:00,17.22,17.22,17.2,17.2,6400.0,15.3848,15.3848,15.367,15.367,6400.0
2011-07-18 13:20:00,17.21,17.22,17.21,17.21,7600.0,15.3759,15.3848,15.3759,15.3759,7600.0
2011-07-18 13:25:00,17.21,17.22,17.21,17.22,1800.0,15.3759,15.3848,15.3759,15.3848,1800.0
2011-07-18 13:30:00,17.23,17.25,17.23,17.24,13000.0,15.3938,15.4116,15.3938,15.4027,13000.0
2011-07-18 13:35:00,17.24,17.26,17.24,17.25,7200.0,15.4027,15.4206,15.4027,15.4116,7200.0
2011-07-18 13:40:00,17.25,17.25,17.24,17.24,3100.0,15.4116,15.4116,15.4027,15.4027,3100.0
2011-07-18 13:45:00,17.24,17.25,17.24,17.25,3500.0,15.4027,15.4116,15.4027,15.4116,3500.0
2011-07-18 13:50:00,17.25,17.28,17.24,17.27,6500.0,15.4116,15.4384,15.4027,15.4295,6500.0
2011-07-18 13:55:00,17.27,17.29,17.26,17.29,17300.0,15.4295,15.4474,15.4206,15.4474,17300.0
2011-07-18 14:00:00,17.29,17.29,17.25,17.25,7100.0,15.4474,15.4474,15.4116,15.4116,7100.0
2011-07-18 14:05:00,17.25,17.28,17.25,17.27,59700.0,15.4116,15.4384,15.4116,15.4295,59700.0
2011-07-18 14:10:00,17.27,17.28,17.26,17.27,10600.0,15.4295,15.4384,15.4206,15.4295,10600.0
2011-07-18 14:15:00,17.27,17.27,17.26,17.26,21300.0,15.4295,15.4295,15.4206,15.4206,21300.0
2011-07-18 14:20:00,17.27,17.27,17.25,17.25,13500.0,15.4295,15.4295,15.4116,15.4116,13500.0
2011-07-18 14:25:00,17.25,17.27,17.25,17.25,11600.0,15.4116,15.4295,15.4116,15.4116,11600.0
2011-07-18 14:30:00,17.25,17.26,17.22,17.22,80400.0,15.4116,15.4206,15.3848,15.3848,80400.0
2011-07-18 14:35:00,17.23,17.25,17.22,17.25,51100.0,15.3938,15.4116,15.3848,15.4116,51100.0
2011-07-18 14:40:00,17.24,17.26,17.23,17.26,8900.0,15.4027,15.4206,15.3938,15.4206,8900.0
2011-07-18 14:45:00,17.25,17.26,17.24,17.24,2600.0,15.4116,15.4206,15.4027,15.4027,2600.0
2011-07-18 14:50:00,17.24,17.26,17.24,17.26,33200.0,15.4027,15.4206,15.4027,15.4206,33200.0
2011-07-18 14:55:00,17.25,17.28,17.25,17.28,5400.0,15.4116,15.4384,15.4116,15.4384,5400.0
2011-07-18 15:00:00,17.28,17.31,17.28,17.29,39600.0,15.4384,15.4652,15.4384,15.4474,39600.0
2011-07-18 15:05:00,17.29,17.29,17.27,17.27,23700.0,15.4474,15.4474,15.4295,15.4295,23700.0
2011-07-18 15:10:00,17.27,17.27,17.26,17.26,17700.0,15.4295,15.4295,15.4206,15.4206,17700.0
2011-07-18 15:15:00,17.27,17.27,17.26,17.27,13100.0,15.4295,15.4295,15.4206,15.4295,13100.0
2011-07-18 15:20:00,17.27,17.27,17.25,17.26,6200.0,15.4295,15.4295,15.4116,15.4206,6200.0
2011-07-18 15:25:00,17.26,17.27,17.26,17.27,32800.0,15.4206,15.4295,15.4206,15.4295,32800.0
2011-07-18 15:30:00,17.28,17.3,17.26,17.27,71100.0,15.4384,15.4563,15.4206,15.4295,71100.0
2011-07-18 15:35:00,17.27,17.31,17.26,17.31,111700.0,15.4295,15.4652,15.4206,15.4652,111700.0
2011-07-18 15:40:00,17.31,17.31,17.29,17.29,138500.0,15.4652,15.4652,15.4474,15.4474,138500.0
2011-07-18 15:45:00,17.29,17.3,17.28,17.3,194000.0,15.4474,15.4563,15.4384,15.4563,194000.0
2011-07-18 15:50:00,17.3,17.33,17.3,17.33,67900.0,15.4563,15.4831,15.4563,15.4831,67900.0
2011-07-18 15:55:00,17.32,17.33,17.31,17.31,240300.0,15.4742,15.4831,15.4652,15.4652,240300.0
2011-07-19 09:30:00,17.52,17.62,17.5,17.57,288200.0,15.6529,15.7422,15.635,15.6975,288200.0
2011-07-19 09:35:00,17.57,17.64,17.56,17.64,422000.0,15.6975,15.7601,15.6886,15.7601,422000.0
2011-07-19 09:40:00,17.65,17.69,17.65,17.67,181900.0,15.769,15.8047,15.769,15.7869,181900.0
2011-07-19 09:45:00,17.67,17.67,17.64,17.67,164500.0,15.7869,15.7869,15.7601,15.7869,164500.0
2011-07-19 09:50:00,17.66,17.69,17.65,17.68,204000.0,15.7779,15.8047,15.769,15.7958,204000.0
2011-07-19 09:55:00,17.67,17.67,17.61,17.63,342700.0,15.7869,15.7869,15.7333,15.7511,342700.0
2011-07-19 10:00:00,17.64,17.67,17.64,17.66,42900.0,15.7601,15.7869,15.7601,15.7779,42900.0
2011-07-19 10:05:00,17.67,17.72,17.65,17.72,78600.0,15.7869,15.8315,15.769,15.8315,78600.0
2011-07-19 10:10:00,17.72,17.73,17.7,17.72,37400.0,15.8315,15.8405,15.8137,15.8315,37400.0
2011-07-19 10:15:00,17.72,17.75,17.72,17.73,124600.0,15.8315,15.8583,15.8315,15.8405,124600.0
2011-07-19 10:20:00,17.73,17.74,17.72,17.72,24400.0,15.8405,15.8494,15.8315,15.8315,24400.0
2011-07-19 10:25:00,17.73,17.74,17.69,17.69,453600.0,15.8405,15.8494,15.8047,15.8047,453600.0
2011-07-19 10:30:00,17.7,17.74,17.7,17.73,41900.0,15.8137,15.8494,15.8137,15.8405,41900.0
2011-07-19 10:35:00,17.73,17.74,17.71,17.71,27100.0,15.8405,15.8494,15.8226,15.8226,27100.0
2011-07-19 10:40:00,17.71,17.73,17.7,17.72,44400.0,15.8226,15.8405,15.8137,15.8315,44400.0
2011-07-19 10:45:00,17.71,17.72,17.7,17.7,22600.0,15.8226,15.8315,15.8137,15.8137,22600.0
2011-07-19 10:50:00,17.7,17.72,17.7,17.7,61500.0,15.8137,15.8315,15.8137,15.8137,61500.0
2011-07-19 10:55:00,17.71,17.71,17.7,17.7,19500.0,15.8226,15.8226,15.8137,15.8137,19500.0
2011-07-19 11:00:00,17.7,17.7,17.67,17.68,5200.0,15.8137,15.8137,15.7869,15.7958,5200.0
2011-07-19 11:05:00,17.67,17.68,17.65,17.66,29300.0,15.7869,15.7958,15.769,15.7779,29300.0
2011-07-19 11:10:00,17.66,17.67,17.65,17.66,3000.0,15.7779,15.7869,15.769,15.7779,3000.0
2011-07-19 11:15:00,17.66,17.68,17.64,17.65,6500.0,15.7779,15.7958,15.7601,15.769,6500.0
2011-07-19 11:20:00,17.65,17.65,17.63,17.65,128900.0,15.769,15.769,15.7511,15.769,128900.0
2011-07-19 11:25:00,17.64,17.67,17.64,17.66,10200.0,15.7601,15.7869,15.7601,15.7779,10200.0
2011-07-19 11:30:00,17.66,17.67,17.64,17.65,127300.0,15.7779,15.7869,15.7601,15.769,127300.0
2011-07-19 11:35:00,17.65,17.65,17.6,17.6,36300.0,15.769,15.769,15.7243,15.7243,36300.0
2011-07-19 11:40:00,17.6,17.62,17.59,17.62,24200.0,15.7243,15.7422,15.7154,15.7422,24200.0
2011-07-19 11:45:00,17.61,17.62,17.6,17.61,19700.0,15.7333,15.7422,15.7243,15.7333,19700.0
2011-07-19 11:50:00,17.61,17.62,17.61,17.62,33600.0,15.7333,15.7422,15.7333,15.7422,33600.0
2011-07-19 11:55:00,17.62,17.64,17.6,17.61,35500.0,15.7422,15.7601,15.7243,15.7333,35500.0
2011-07-19 12:00:00,17.61,17.64,17.61,17.62,40800.0,15.7333,15.7601,15.7333,15.7422,40800.0
2011-07-19 12:05:00,17.62,17.62,17.61,17.61,6800.0,15.7422,15.7422,15.7333,15.7333,6800.0
2011-07-19 12:10:00,17.62,17.64,17.62,17.64,5200.0,15.7422,15.7601,15.7422,15.7601,5200.0
2011-07-19 12:15:00,17.64,17.65,17.61,17.62,16100.0,15.7601,15.769,15.7333,15.7422,16100.0
2011-07-19 12:20:00,17.62,17.62,17.6,17.61,4100.0,15.7422,15.7422,15.7243,15.7333,4100.0
2011-07-19 12:25:00,17.6,17.62,17.59,17.6,5100.0,15.7243,15.7422,15.7154,15.7243,5100.0
2011-07-19 12:30:00,17.6,17.65,17.6,17.65,8300.0,15.7243,15.769,15.7243,15.769,8300.0
2011-07-19 12:35:00,17.65,17.67,17.64,17.65,8300.0,15.769,15.7869,15.7601,15.769,8300.0
2011-07-19 12:40:00,17.64,17.64,17.6,17.62,12400.0,15.7601,15.7601,15.7243,15.7422,12400.0
2011-07-19 12:45:00,17.62,17.62,17.61,17.61,7400.0,15.7422,15.7422,15.7333,15.7333,7400.0
2011-07-19 12:50:00,17.61,17.64,17.61,17.64,14900.0,15.7333,15.7601,15.7333,15.7601,14900.0
2011-07-19 12:55:00,17.63,17.64,17.63,17.64,5400.0,15.7511,15.7601,15.7511,15.7601,5400.0
2011-07-19 13:00:00,17.64,17.64,17.62,17.62,5300.0,15.7601,15.7601,15.7422,15.7422,5300.0
2011-07-19 13:05:00,17.62,17.63,17.61,17.61,3600.0,15.7422,15.7511,15.7333,15.7333,3600.0
2011-07-19 13:10:00,17.61,17.62,17.59,17.61,11900.0,15.7333,15.7422,15.7154,15.7333,11900.0
2011-07-19 13:15:00,17.61,17.64,17.6,17.64,8100.0,15.7333,15.7601,15.7243,15.7601,8100.0
2011-07-19 13:20:00,17.64,17.64,17.62,17.64,22000.0,15.7601,15.7601,15.7422,15.7601,22000.0
2011-07-19 13:25:00,17.63,17.65,17.63,17.65,4100.0,15.7511,15.769,15.7511,15.769,4100.0
2011-07-19 13:30:00,17.65,17.68,17.64,17.65,80200.0,15.769,15.7958,15.7601,15.769,80200.0
2011-07-19 13:35:00,17.65,17.7,17.64,17.69,125600.0,15.769,15.8137,15.7601,15.8047,125600.0
2011-07-19 13:40:00,17.69,17.74,17.68,17.73,91900.0,15.8047,15.8494,15.7958,15.8405,91900.0
2011-07-19 13:45:00,17.73,17.73,17.68,17.68,27600.0,15.8405,15.8405,15.7958,15.7958,27600.0
2011-07-19 13:50:00,17.68,17.7,17.68,17.7,8600.0,15.7958,15.8137,15.7958,15.8137,8600.0
2011-07-19 13:55:00,17.69,17.69,17.68,17.69,10100.0,15.8047,15.8047,15.7958,15.8047,10100.0
2011-07-19 14:00:00,17.69,17.69,17.67,17.68,11500.0,15.8047,15.8047,15.7869,15.7958,11500.0
2011-07-19 14:05:00,17.68,17.68,17.67,17.68,6300.0,15.7958,15.7958,15.7869,15.7958,6300.0
2011-07-19 14:10:00,17.68,17.7,17.68,17.69,20600.0,15.7958,15.8137,15.7958,15.8047,20600.0
2011-07-19 14:15:00,17.69,17.7,17.67,17.68,6000.0,15.8047,15.8137,15.7869,15.7958,6000.0
2011-07-19 14:20:00,17.68,17.69,17.67,17.68,20100.0,15.7958,15.8047,15.7869,15.7958,20100.0
2011-07-19 14:25:00,17.68,17.69,17.67,17.69,13200.0,15.7958,15.8047,15.7869,15.8047,13200.0
2011-07-19 14:30:00,17.69,17.7,17.69,17.69,11200.0,15.8047,15.8137,15.8047,15.8047,11200.0
2011-07-19 14:35:00,17.7,17.71,17.69,17.71,10600.0,15.8137,15.8226,15.8047,15.8226,10600.0
2011-07-19 14:40:00,17.71,17.73,17.7,17.73,46200.0,15.8226,15.8405,15.8137,15.8405,46200.0
2011-07-19 14:45:00,17.73,17.77,17.73,17.76,148800.0,15.8405,15.8762,15.8405,15.8673,148800.0
2011-07-19 14:50:00,17.76,17.78,17.75,17.77,26900.0,15.8673,15.8851,15.8583,15.8762,26900.0
2011-07-19 14:55:00,17.77,17.77,17.76,17.77,28600.0,15.8762,15.8762,15.8673,15.8762,28600.0
2011-07-19 15:00:00,17.77,17.78,17.76,17.78,84900.0,15.8762,15.8851,15.8673,15.8851,84900.0
2011-07-19 15:05:00,17.78,17.79,17.78,17.79,129100.0,15.8851,15.8941,15.8851,15.8941,129100.0
2011-07-19 15:10:00,17.79,17.79,17.77,17.79,157600.0,15.8941,15.8941,15.8762,15.8941,157600.0
2011-07-19 15:15:00,17.79,17.8,17.78,17.78,92300.0,15.8941,15.903,15.8851,15.8851,92300.0
2011-07-19 15:20:00,17.78,17.79,17.76,17.77,157100.0,15.8851,15.8941,15.8673,15.8762,157100.0
2011-07-19 15:25:00,17.77,17.77,17.75,17.76,42100.0,15.8762,15.8762,15.8583,15.8673,42100.0
2011-07-19 15:30:00,17.76,17.76,17.75,17.76,65200.0,15.8673,15.8673,15.8583,15.8673,65200.0
2011-07-19 15:35:00,17.75,17.77,17.75,17.76,167100.0,15.8583,15.8762,15.8583,15.8673,167100.0
2011-07-19 15:40:00,17.77,17.77,17.76,17.77,90100.0,15.8762,15.8762,15.8673,15.8762,90100.0
2011-07-19 15:45:00,17.77,17.78,17.75,17.75,262900.0,15.8762,15.8851,15.8583,15.8583,262900.0
2011-07-19 15:50:00,17.76,17.77,17.74,17.75,392900.0,15.8673,15.8762,15.8494,15.8583,392900.0
2011-07-19 15:55:00,17.75,17.78,17.74,17.78,677500.0,15.8583,15.8851,15.8494,15.8851,677500.0
2011-07-20 09:30:00,17.76,17.81,17.74,17.75,276800.0,15.8673,15.9119,15.8494,15.8583,276800.0
2011-07-20 09:35:00,17.74,17.75,17.71,17.75,45600.0,15.8494,15.8583,15.8226,15.8583,45600.0
2011-07-20 09:40:00,17.74,17.74,17.7,17.7,48900.0,15.8494,15.8494,15.8137,15.8137,48900.0
2011-07-20 09:45:00,17.7,17.74,17.7,17.72,100500.0,15.8137,15.8494,15.8137,15.8315,100500.0
2011-07-20 09:50:00,17.73,17.74,17.7,17.7,101500.0,15.8405,15.8494,15.8137,15.8137,101500.0
2011-07-20 09:55:00,17.71,17.73,17.69,17.69,266000.0,15.8226,15.8405,15.8047,15.8047,266000.0
2011-07-20 10:00:00,17.69,17.74,17.6,17.69,657100.0,15.8047,15.8494,15.7243,15.8047,657100.0
2011-07-20 10:05:00,17.68,17.71,17.67,17.7,62200.0,15.7958,15.8226,15.7869,15.8137,62200.0
2011-07-20 10:10:00,17.7,17.7,17.65,17.67,383400.0,15.8137,15.8137,15.769,15.7869,383400.0
2011-07-20 10:15:00,17.67,17.67,17.61,17.63,48100.0,15.7869,15.7869,15.7333,15.7511,48100.0
2011-07-20 10:20:00,17.63,17.68,17.63,17.66,358000.0,15.7511,15.7958,15.7511,15.7779,358000.0
2011-07-20 10:25:00,17.65,17.73,17.65,17.72,353900.0,15.769,15.8405,15.769,15.8315,353900.0
2011-07-20 10:30:00,17.71,17.73,17.69,17.73,32600.0,15.8226,15.8405,15.8047,15.8405,32600.0
2011-07-20 10:35:00,17.73,17.73,17.71,17.72,8200.0,15.8405,15.8405,15.8226,15.8315,8200.0
2011-07-20 10:40:00,17.72,17.73,17.72,17.72,12400.0,15.8315,15.8405,15.8315,15.8315,12400.0
2011-07-20 10:45:00,17.72,17.73,17.68,17.69,13000.0,15.8315,15.8405,15.7958,15.8047,13000.0
2011-07-20 10:50:00,17.69,17.7,17.68,17.7,4000.0,15.8047,15.8137,15.7958,15.8137,4000.0
2011-07-20 10:55:00,17.7,17.71,17.7,17.7,2900.0,15.8137,15.8226,15.8137,15.8137,2900.0
2011-07-20 11:00:00,17.69,17.72,17.69,17.71,51400.0,15.8047,15.8315,15.8047,15.8226,51400.0
2011-07-20 11:05:00,17.7,17.71,17.7,17.71,4800.0,15.8137,15.8226,15.8137,15.8226,4800.0
2011-07-20 11:10:00,17.7,17.71,17.7,17.7,3800.0,15.8137,15.8226,15.8137,15.8137,3800.0
2011-07-20 11:15:00,17.7,17.72,17.69,17.71,26100.0,15.8137,15.8315,15.8047,15.8226,26100.0
2011-07-20 11:20:00,17.71,17.71,17.69,17.69,6100.0,15.8226,15.8226,15.8047,15.8047,6100.0
2011-07-20 11:25:00,17.69,17.69,17.68,17.69,24300.0,15.8047,15.8047,15.7958,15.8047,24300.0
2011-07-20 11:30:00,17.67,17.69,17.66,17.69,44200.0,15.7869,15.8047,15.7779,15.8047,44200.0
2011-07-20 11:35:00,17.68,17.69,17.67,17.67,37900.0,15.7958,15.8047,15.7869,15.7869,37900.0
2011-07-20 11:40:00,17.67,17.68,17.67,17.68,14500.0,15.7869,15.7958,15.7869,15.7958,14500.0
2011-07-20 11:45:00,17.67,17.68,17.64,17.64,20000.0,15.7869,15.7958,15.7601,15.7601,20000.0
2011-07-20 11:50:00,17.64,17.65,17.64,17.64,1600.0,15.7601,15.769,15.7601,15.7601,1600.0
2011-07-20 11:55:00,17.64,17.64,17.63,17.63,3000.0,15.7601,15.7601,15.7511,15.7511,3000.0
2011-07-20 12:00:00,17.63,17.64,17.62,17.63,2000.0,15.7511,15.7601,15.7422,15.7511,2000.0
2011-07-20 12:05:00,17.63,17.63,17.62,17.63,4200.0,15.7511,15.7511,15.7422,15.7511,4200.0
2011-07-20 12:10:00,17.63,17.66,17.63,17.66,11700.0,15.7511,15.7779,15.7511,15.7779,11700.0
2011-07-20 12:15:00,17.66,17.66,17.64,17.64,24500.0,15.7779,15.7779,15.7601,15.7601,24500.0
2011-07-20 12:20:00,17.64,17.64,17.62,17.64,5400.0,15.7601,15.7601,15.7422,15.7601,5400.0
2011-07-20 12:25:00,17.65,17.66,17.65,17.65,4600.0,15.769,15.7779,15.769,15.769,4600.0
2011-07-20 12:30:00,17.66,17.66,17.64,17.65,2400.0,15.7779,15.7779,15.7601,15.769,2400.0
2011-07-20 12:35:00,17.64,17.65,17.64,17.64,2100.0,15.7601,15.769,15.7601,15.7601,2100.0
2011-07-20 12:40:00,17.64,17.65,17.64,17.64,2600.0,15.7601,15.769,15.7601,15.7601,2600.0
2011-07-20 12:45:00,17.64,17.66,17.64,17.66,5100.0,15.7601,15.7779,15.7601,15.7779,5100.0
2011-07-20 12:50:00,17.67,17.69,17.67,17.69,8400.0,15.7869,15.8047,15.7869,15.8047,8400.0
2011-07-20 12:55:00,17.69,17.69,17.68,17.68,1300.0,15.8047,15.8047,15.7958,15.7958,1300.0
2011-07-20 13:00:00,17.69,17.7,17.67,17.7,12600.0,15.8047,15.8137,15.7869,15.8137,12600.0
2011-07-20 13:05:00,17.7,17.7,17.69,17.69,5500.0,15.8137,15.8137,15.8047,15.8047,5500.0
2011-07-20 13:10:00,17.69,17.69,17.67,17.67,2800.0,15.8047,15.8047,15.7869,15.7869,2800.0
2011-07-20 13:15:00,17.67,17.68,17.67,17.68,2600.0,15.7869,15.7958,15.7869,15.7958,2600.0
2011-07-20 13:20:00,17.68,17.69,17.68,17.69,10200.0,15.7958,15.8047,15.7958,15.8047,10200.0
2011-07-20 13:25:00,17.68,17.71,17.68,17.71,2400.0,15.7958,15.8226,15.7958,15.8226,2400.0
2011-07-20 13:30:00,17.71,17.72,17.69,17.69,13200.0,15.8226,15.8315,15.8047,15.8047,13200.0
2011-07-20 13:35:00,17.69,17.72,17.69,17.72,42700.0,15.8047,15.8315,15.8047,15.8315,42700.0
2011-07-20 13:40:00,17.71,17.71,17.69,17.7,26200.0,15.8226,15.8226,15.8047,15.8137,26200.0
2011-07-20 13:45:00,17.7,17.7,17.69,17.7,14700.0,15.8137,15.8137,15.8047,15.8137,14700.0
2011-07-20 13:50:00,17.7,17.71,17.7,17.71,3000.0,15.8137,15.8226,15.8137,15.8226,3000.0
2011-07-20 13:55:00,17.71,17.71,17.7,17.7,2000.0,15.8226,15.8226,15.8137,15.8137,2000.0
2011-07-20 14:00:00,17.7,17.71,17.7,17.71,2700.0,15.8137,15.8226,15.8137,15.8226,2700.0
2011-07-20 14:05:00,17.7,17.71,17.69,17.71,5800.0,15.8137,15.8226,15.8047,15.8226,5800.0
2011-07-20 14:10:00,17.71,17.71,17.7,17.7,2200.0,15.8226,15.8226,15.8137,15.8137,2200.0
2011-07-20 14:15:00,17.71,17.71,17.7,17.71,5400.0,15.8226,15.8226,15.8137,15.8226,5400.0
2011-07-20 14:20:00,17.71,17.71,17.7,17.7,4000.0,15.8226,15.8226,15.8137,15.8137,4000.0
2011-07-20 14:25:00,17.71,17.73,17.71,17.73,4100.0,15.8226,15.8405,15.8226,15.8405,4100.0
2011-07-20 14:30:00,17.73,17.73,17.72,17.73,3400.0,15.8405,15.8405,15.8315,15.8405,3400.0
2011-07-20 14:35:00,17.72,17.73,17.72,17.73,14400.0,15.8315,15.8405,15.8315,15.8405,14400.0
2011-07-20 14:40:00,17.73,17.74,17.72,17.74,31700.0,15.8405,15.8494,15.8315,15.8494,31700.0
2011-07-20 14:45:00,17.73,17.73,17.69,17.69,72100.0,15.8405,15.8405,15.8047,15.8047,72100.0
2011-07-20 14:50:00,17.69,17.71,17.69,17.7,35300.0,15.8047,15.8226,15.8047,15.8137,35300.0
2011-07-20 14:55:00,17.71,17.71,17.69,17.7,29600.0,15.8226,15.8226,15.8047,15.8137,29600.0
2011-07-20 15:00:00,17.7,17.71,17.7,17.7,21400.0,15.8137,15.8226,15.8137,15.8137,21400.0
2011-07-20 15:05:00,17.7,17.72,17.7,17.72,12200.0,15.8137,15.8315,15.8137,15.8315,12200.0
2011-07-20 15:10:00,17.72,17.73,17.71,17.72,16000.0,15.8315,15.8405,15.8226,15.8315,16000.0
2011-07-20 15:15:00,17.73,17.73,17.72,17.72,1900.0,15.8405,15.8405,15.8315,15.8315,1900.0
2011-07-20 15:20:00,17.73,17.73,17.7,17.7,5700.0,15.8405,15.8405,15.8137,15.8137,5700.0
2011-07-20 15:25:00,17.7,17.71,17.7,17.71,93400.0,15.8137,15.8226,15.8137,15.8226,93400.0
2011-07-20 15:30:00,17.71,17.72,17.71,17.71,48700.0,15.8226,15.8315,15.8226,15.8226,48700.0
2011-07-20 15:35:00,17.71,17.75,17.71,17.74,59200.0,15.8226,15.8583,15.8226,15.8494,59200.0
2011-07-20 15:40:00,17.74,17.74,17.73,17.73,3700.0,15.8494,15.8494,15.8405,15.8405,3700.0
2011-07-20 15:45:00,17.73,17.73,17.69,17.7,205600.0,15.8405,15.8405,15.8047,15.8137,205600.0
2011-07-20 15:50:00,17.71,17.73,17.7,17.72,26200.0,15.8226,15.8405,15.8137,15.8315,26200.0
2011-07-20 15:55:00,17.73,17.76,17.71,17.74,481400.0,15.8405,15.8673,15.8226,15.8494,481400.0
2011-07-21 09:30:00,17.83,17.86,17.81,17.85,200900.0,15.9298,15.9566,15.9119,15.9477,200900.0
2011-07-21 09:35:00,17.85,17.85,17.81,17.84,120100.0,15.9477,15.9477,15.9119,15.9388,120100.0
2011-07-21 09:40:00,17.85,17.96,17.84,17.95,438800.0,15.9477,16.046,15.9388,16.037,438800.0
2011-07-21 09:45:00,17.94,17.95,17.89,17.93,120300.0,16.0281,16.037,15.9834,16.0192,120300.0
2011-07-21 09:50:00,17.93,17.93,17.88,17.88,94300.0,16.0192,16.0192,15.9745,15.9745,94300.0
2011-07-21 09:55:00,17.88,17.88,17.83,17.84,28600.0,15.9745,15.9745,15.9298,15.9388,28600.0
2011-07-21 10:00:00,17.84,17.92,17.82,17.9,290400.0,15.9388,16.0102,15.9209,15.9924,290400.0
2011-07-21 10:05:00,17.91,17.93,17.91,17.92,20000.0,16.0013,16.0192,16.0013,16.0102,20000.0
2011-07-21 10:10:00,17.91,17.93,17.91,17.91,21000.0,16.0013,16.0192,16.0013,16.0013,21000.0
2011-07-21 10:15:00,17.9,17.9,17.88,17.89,10300.0,15.9924,15.9924,15.9745,15.9834,10300.0
2011-07-21 10:20:00,17.89,17.89,17.88,17.89,12900.0,15.9834,15.9834,15.9745,15.9834,12900.0
2011-07-21 10:25:00,17.89,17.92,17.89,17.92,58500.0,15.9834,16.0102,15.9834,16.0102,58500.0
2011-07-21 10:30:00,17.92,17.94,17.9,17.92,78500.0,16.0102,16.0281,15.9924,16.0102,78500.0
2011-07-21 10:35:00,17.91,17.92,17.89,17.9,14100.0,16.0013,16.0102,15.9834,15.9924,14100.0
2011-07-21 10:40:00,17.9,17.91,17.89,17.9,10500.0,15.9924,16.0013,15.9834,15.9924,10500.0
2011-07-21 10:45:00,17.91,17.91,17.88,17.88,8500.0,16.0013,16.0013,15.9745,15.9745,8500.0
2011-07-21 10:50:00,17.89,17.9,17.88,17.89,13800.0,15.9834,15.9924,15.9745,15.9834,13800.0
2011-07-21 10:55:00,17.89,17.89,17.87,17.87,19100.0,15.9834,15.9834,15.9656,15.9656,19100.0
2011-07-21 11:00:00,17.88,17.89,17.87,17.87,60000.0,15.9745,15.9834,15.9656,15.9656,60000.0
2011-07-21 11:05:00,17.87,17.88,17.86,17.88,10200.0,15.9656,15.9745,15.9566,15.9745,10200.0
2011-07-21 11:10:00,17.88,17.9,17.87,17.9,10500.0,15.9745,15.9924,15.9656,15.9924,10500.0
2011-07-21 11:15:00,17.9,17.91,17.9,17.9,3900.0,15.9924,16.0013,15.9924,15.9924,3900.0
2011-07-21 11:20:00,17.9,17.9,17.88,17.89,29600.0,15.9924,15.9924,15.9745,15.9834,29600.0
2011-07-21 11:25:00,17.88,17.88,17.86,17.87,16100.0,15.9745,15.9745,15.9566,15.9656,16100.0
2011-07-21 11:30:00,17.86,17.86,17.85,17.85,44500.0,15.9566,15.9566,15.9477,15.9477,44500.0
2011-07-21 11:35:00,17.86,17.86,17.85,17.85,10600.0,15.9566,15.9566,15.9477,15.9477,10600.0
2011-07-21 11:40:00,17.85,17.85,17.81,17.81,10800.0,15.9477,15.9477,15.9119,15.9119,10800.0
2011-07-21 11:45:00,17.81,17.82,17.8,17.82,162600.0,15.9119,15.9209,15.903,15.9209,162600.0
2011-07-21 11:50:00,17.82,17.82,17.81,17.81,38800.0,15.9209,15.9209,15.9119,15.9119,38800.0
2011-07-21 11:55:00,17.81,17.82,17.8,17.81,10700.0,15.9119,15.9209,15.903,15.9119,10700.0
2011-07-21 12:00:00,17.8,17.83,17.8,17.82,6700.0,15.903,15.9298,15.903,15.9209,6700.0
2011-07-21 12:05:00,17.82,17.84,17.82,17.82,80700.0,15.9209,15.9388,15.9209,15.9209,80700.0
2011-07-21 12:10:00,17.81,17.81,17.8,17.8,2100.0,15.9119,15.9119,15.903,15.903,2100.0
2011-07-21 12:15:00,17.8,17.81,17.79,17.79,6000.0,15.903,15.9119,15.8941,15.8941,6000.0
2011-07-21 12:20:00,17.79,17.8,17.78,17.8,6800.0,15.8941,15.903,15.8851,15.903,6800.0
2011-07-21 12:25:00,17.79,17.8,17.79,17.8,9700.0,15.8941,15.903,15.8941,15.903,9700.0
2011-07-21 12:30:00,17.8,17.82,17.8,17.8,47900.0,15.903,15.9209,15.903,15.903,47900.0
2011-07-21 12:35:00,17.8,17.83,17.79,17.83,21000.0,15.903,15.9298,15.8941,15.9298,21000.0
2011-07-21 12:40:00,17.83,17.87,17.83,17.86,37900.0,15.9298,15.9656,15.9298,15.9566,37900.0
2011-07-21 12:45:00,17.87,17.9,17.87,17.89,160000.0,15.9656,15.9924,15.9656,15.9834,160000.0
2011-07-21 12:50:00,17.89,17.89,17.81,17.83,105200.0,15.9834,15.9834,15.9119,15.9298,105200.0
2011-07-21 12:55:00,17.82,17.85,17.82,17.84,22400.0,15.9209,15.9477,15.9209,15.9388,22400.0
2011-07-21 13:00:00,17.84,17.86,17.84,17.86,6600.0,15.9388,15.9566,15.9388,15.9566,6600.0
2011-07-21 13:05:00,17.85,17.85,17.83,17.83,24500.0,15.9477,15.9477,15.9298,15.9298,24500.0
2011-07-21 13:10:00,17.83,17.83,17.82,17.82,4700.0,15.9298,15.9298,15.9209,15.9209,4700.0
2011-07-21 13:15:00,17.82,17.84,17.82,17.83,7300.0,15.9209,15.9388,15.9209,15.9298,7300.0
2011-07-21 13:20:00,17.83,17.85,17.82,17.84,9600.0,15.9298,15.9477,15.9209,15.9388,9600.0
2011-07-21 13:25:00,17.85,17.86,17.84,17.85,7500.0,15.9477,15.9566,15.9388,15.9477,7500.0
2011-07-21 13:30:00,17.84,17.85,17.83,17.83,14500.0,15.9388,15.9477,15.9298,15.9298,14500.0
2011-07-21 13:35:00,17.83,17.84,17.82,17.84,12600.0,15.9298,15.9388,15.9209,15.9388,12600.0
2011-07-21 13:40:00,17.85,17.85,17.82,17.84,11300.0,15.9477,15.9477,15.9209,15.9388,11300.0
2011-07-21 13:45:00,17.82,17.83,17.82,17.82,3300.0,15.9209,15.9298,15.9209,15.9209,3300.0
2011-07-21 13:50:00,17.82,17.82,17.81,17.81,4000.0,15.9209,15.9209,15.9119,15.9119,4000.0
2011-07-21 13:55:00,17.81,17.82,17.81,17.82,33500.0,15.9119,15.9209,15.9119,15.9209,33500.0
2011-07-21 14:00:00,17.82,17.83,17.82,17.82,15200.0,15.9209,15.9298,15.9209,15.9209,15200.0
2011-07-21 14:05:00,17.82,17.82,17.8,17.81,45800.0,15.9209,15.9209,15.903,15.9119,45800.0
2011-07-21 14:10:00,17.8,17.81,17.8,17.81,16500.0,15.903,15.9119,15.903,15.9119,16500.0
2011-07-21 14:15:00,17.8,17.81,17.78,17.79,66900.0,15.903,15.9119,15.8851,15.8941,66900.0
2011-07-21 14:20:00,17.79,17.81,17.79,17.8,37300.0,15.8941,15.9119,15.8941,15.903,37300.0
2011-07-21 14:25:00,17.79,17.82,17.78,17.81,67900.0,15.8941,15.9209,15.8851,15.9119,67900.0
2011-07-21 14:30:00,17.81,17.82,17.8,17.81,32200.0,15.9119,15.9209,15.903,15.9119,32200.0
2011-07-21 14:35:00,17.81,17.84,17.81,17.82,43100.0,15.9119,15.9388,15.9119,15.9209,43100.0
2011-07-21 14:40:00,17.82,17.84,17.82,17.84,21500.0,15.9209,15.9388,15.9209,15.9388,21500.0
2011-07-21 14:45:00,17.84,17.86,17.84,17.85,25100.0,15.9388,15.9566,15.9388,15.9477,25100.0
2011-07-21 14:50:00,17.84,17.85,17.83,17.85,39600.0,15.9388,15.9477,15.9298,15.9477,39600.0
2011-07-21 14:55:00,17.85,17.86,17.85,17.85,13500.0,15.9477,15.9566,15.9477,15.9477,13500.0
2011-07-21 15:00:00,17.85,17.86,17.83,17.84,20500.0,15.9477,15.9566,15.9298,15.9388,20500.0
2011-07-21 15:05:00,17.84,17.86,17.82,17.82,55100.0,15.9388,15.9566,15.9209,15.9209,55100.0
2011-07-21 15:10:00,17.82,17.83,17.82,17.83,49600.0,15.9209,15.9298,15.9209,15.9298,49600.0
2011-07-21 15:15:00,17.83,17.86,17.82,17.86,77300.0,15.9298,15.9566,15.9209,15.9566,77300.0
2011-07-21 15:20:00,17.86,17.86,17.84,17.86,62700.0,15.9566,15.9566,15.9388,15.9566,62700.0
2011-07-21 15:25:00,17.86,17.88,17.86,17.87,31400.0,15.9566,15.9745,15.9566,15.9656,31400.0
2011-07-21 15:30:00,17.87,17.88,17.87,17.87,66500.0,15.9656,15.9745,15.9656,15.9656,66500.0
2011-07-21 15:35:00,17.87,17.88,17.85,17.85,55600.0,15.9656,15.9745,15.9477,15.9477,55600.0
2011-07-21 15:40:00,17.85,17.87,17.85,17.86,62600.0,15.9477,15.9656,15.9477,15.9566,62600.0
2011-07-21 15:45:00,17.87,17.89,17.86,17.86,195300.0,15.9656,15.9834,15.9566,15.9566,195300.0
2011-07-21 15:50:00,17.86,17.87,17.85,17.85,173600.0,15.9566,15.9656,15.9477,15.9477,173600.0
2011-07-21 15:55:00,17.85,17.87,17.85,17.86,217200.0,15.9477,15.9656,15.9477,15.9566,217200.0
2011-07-22 09:30:00,17.79,17.82,17.77,17.81,42500.0,15.8941,15.9209,15.8762,15.9119,42500.0
2011-07-22 09:35:00,17.81,17.84,17.77,17.77,25300.0,15.9119,15.9388,15.8762,15.8762,25300.0
2011-07-22 09:40:00,17.75,17.75,17.71,17.73,19600.0,15.8583,15.8583,15.8226,15.8405,19600.0
2011-07-22 09:45:00,17.74,17.75,17.7,17.73,30300.0,15.8494,15.8583,15.8137,15.8405,30300.0
2011-07-22 09:50:00,17.73,17.74,17.66,17.66,58600.0,15.8405,15.8494,15.7779,15.7779,58600.0
2011-07-22 09:55:00,17.66,17.69,17.66,17.66,38000.0,15.7779,15.8047,15.7779,15.7779,38000.0
2011-07-22 10:00:00,17.66,17.67,17.64,17.67,26700.0,15.7779,15.7869,15.7601,15.7869,26700.0
2011-07-22 10:05:00,17.67,17.68,17.66,17.66,13400.0,15.7869,15.7958,15.7779,15.7779,13400.0
2011-07-22 10:10:00,17.66,17.67,17.66,17.67,60600.0,15.7779,15.7869,15.7779,15.7869,60600.0
2011-07-22 10:15:00,17.66,17.67,17.61,17.63,70900.0,15.7779,15.7869,15.7333,15.7511,70900.0
2011-07-22 10:20:00,17.63,17.64,17.57,17.58,14700.0,15.7511,15.7601,15.6975,15.7065,14700.0
2011-07-22 10:25:00,17.58,17.61,17.58,17.61,98400.0,15.7065,15.7333,15.7065,15.7333,98400.0
2011-07-22 10:30:00,17.61,17.63,17.6,17.63,22000.0,15.7333,15.7511,15.7243,15.7511,22000.0
2011-07-22 10:35:00,17.62,17.65,17.62,17.65,10200.0,15.7422,15.769,15.7422,15.769,10200.0
2011-07-22 10:40:00,17.65,17.66,17.64,17.64,11100.0,15.769,15.7779,15.7601,15.7601,11100.0
2011-07-22 10:45:00,17.65,17.66,17.64,17.65,17200.0,15.769,15.7779,15.7601,15.769,17200.0
2011-07-22 10:50:00,17.65,17.65,17.63,17.64,15600.0,15.769,15.769,15.7511,15.7601,15600.0
2011-07-22 10:55:00,17.64,17.66,17.63,17.66,164000.0,15.7601,15.7779,15.7511,15.7779,164000.0
2011-07-22 11:00:00,17.66,17.67,17.65,17.66,13900.0,15.7779,15.7869,15.769,15.7779,13900.0
2011-07-22 11:05:00,17.65,17.65,17.64,17.64,5100.0,15.769,15.769,15.7601,15.7601,5100.0
2011-07-22 11:10:00,17.64,17.65,17.64,17.64,20400.0,15.7601,15.769,15.7601,15.7601,20400.0
2011-07-22 11:15:00,17.64,17.66,17.64,17.66,22100.0,15.7601,15.7779,15.7601,15.7779,22100.0
2011-07-22 11:20:00,17.66,17.66,17.64,17.65,8200.0,15.7779,15.7779,15.7601,15.769,8200.0
2011-07-22 11:25:00,17.65,17.65,17.64,17.64,1600.0,15.769,15.769,15.7601,15.7601,1600.0
2011-07-22 11:30:00,17.65,17.67,17.65,17.67,95800.0,15.769,15.7869,15.769,15.7869,95800.0
2011-07-22 11:35:00,17.67,17.69,17.65,17.69,51300.0,15.7869,15.8047,15.769,15.8047,51300.0
2011-07-22 11:40:00,17.7,17.7,17.68,17.7,7100.0,15.8137,15.8137,15.7958,15.8137,7100.0
2011-07-22 11:45:00,17.7,17.71,17.68,17.68,25500.0,15.8137,15.8226,15.7958,15.7958,25500.0
2011-07-22 11:50:00,17.68,17.68,17.68,17.68,9700.0,15.7958,15.7958,15.7958,15.7958,9700.0
2011-07-22 11:55:00,17.68,17.69,17.68,17.69,4100.0,15.7958,15.8047,15.7958,15.8047,4100.0
2011-07-22 12:00:00,17.67,17.67,17.66,17.67,1500.0,15.7869,15.7869,15.7779,15.7869,1500.0
2011-07-22 12:05:00,17.67,17.71,17.67,17.71,4400.0,15.7869,15.8226,15.7869,15.8226,4400.0
2011-07-22 12:10:00,17.71,17.72,17.7,17.72,33900.0,15.8226,15.8315,15.8137,15.8315,33900.0
2011-07-22 12:15:00,17.73,17.73,17.7,17.7,28900.0,15.8405,15.8405,15.8137,15.8137,28900.0
2011-07-22 12:20:00,17.71,17.71,17.69,17.69,3300.0,15.8226,15.8226,15.8047,15.8047,3300.0
2011-07-22 12:25:00,17.7,17.7,17.7,17.7,17300.0,15.8137,15.8137,15.8137,15.8137,17300.0
2011-07-22 12:30:00,17.7,17.71,17.7,17.71,7100.0,15.8137,15.8226,15.8137,15.8226,7100.0
2011-07-22 12:35:00,17.7,17.7,17.69,17.69,3600.0,15.8137,15.8137,15.8047,15.8047,3600.0
2011-07-22 12:40:00,17.7,17.7,17.7,17.7,300.0,15.8137,15.8137,15.8137,15.8137,300.0
2011-07-22 12:45:00,17.7,17.7,17.7,17.7,7500.0,15.8137,15.8137,15.8137,15.8137,7500.0
2011-07-22 12:50:00,17.71,17.71,17.71,17.71,600.0,15.8226,15.8226,15.8226,15.8226,600.0
2011-07-22 12:55:00,17.7,17.73,17.7,17.72,71800.0,15.8137,15.8405,15.8137,15.8315,71800.0
2011-07-22 13:00:00,17.72,17.72,17.71,17.71,13700.0,15.8315,15.8315,15.8226,15.8226,13700.0
2011-07-22 13:05:00,17.71,17.72,17.7,17.7,56700.0,15.8226,15.8315,15.8137,15.8137,56700.0
2011-07-22 13:10:00,17.7,17.72,17.7,17.72,28400.0,15.8137,15.8315,15.8137,15.8315,28400.0
2011-07-22 13:15:00,17.71,17.71,17.71,17.71,6400.0,15.8226,15.8226,15.8226,15.8226,6400.0
2011-07-22 13:20:00,17.71,17.71,17.7,17.7,3200.0,15.8226,15.8226,15.8137,15.8137,3200.0
2011-07-22 13:25:00,17.7,17.7,17.7,17.7,1400.0,15.8137,15.8137,15.8137,15.8137,1400.0
2011-07-22 13:30:00,17.7,17.7,17.7,17.7,900.0,15.8137,15.8137,15.8137,15.8137,900.0
2011-07-22 13:35:00,17.7,17.7,17.7,17.7,700.0,15.8137,15.8137,15.8137,15.8137,700.0
2011-07-22 13:40:00,17.7,17.7,17.69,17.7,6700.0,15.8137,15.8137,15.8047,15.8137,6700.0
2011-07-22 13:45:00,17.71,17.71,17.7,17.7,4300.0,15.8226,15.8226,15.8137,15.8137,4300.0
2011-07-22 13:50:00,17.71,17.71,17.7,17.7,500.0,15.8226,15.8226,15.8137,15.8137,500.0
2011-07-22 13:55:00,17.71,17.72,17.71,17.72,4600.0,15.8226,15.8315,15.8226,15.8315,4600.0
2011-07-22 14:00:00,17.72,17.72,17.72,17.72,800.0,15.8315,15.8315,15.8315,15.8315,800.0
2011-07-22 14:05:00,17.71,17.72,17.7,17.72,101000.0,15.8226,15.8315,15.8137,15.8315,101000.0
2011-07-22 14:10:00,17.71,17.71,17.71,17.71,900.0,15.8226,15.8226,15.8226,15.8226,900.0
2011-07-22 14:15:00,17.72,17.72,17.71,17.71,1100.0,15.8315,15.8315,15.8226,15.8226,1100.0
2011-07-22 14:20:00,17.71,17.73,17.71,17.72,21500.0,15.8226,15.8405,15.8226,15.8315,21500.0
2011-07-22 14:25:00,17.71,17.71,17.71,17.71,1800.0,15.8226,15.8226,15.8226,15.8226,1800.0
2011-07-22 14:30:00,17.71,17.71,17.71,17.71,1100.0,15.8226,15.8226,15.8226,15.8226,1100.0
2011-07-22 14:35:00,17.71,17.71,17.71,17.71,0.0,15.8226,15.8226,15.8226,15.8226,0.0
2011-07-22 14:40:00,17.71,17.71,17.71,17.71,6600.0,15.8226,15.8226,15.8226,15.8226,6600.0
2011-07-22 14:45:00,17.71,17.72,17.71,17.71,9900.0,15.8226,15.8315,15.8226,15.8226,9900.0
2011-07-22 14:50:00,17.71,17.71,17.71,17.71,2200.0,15.8226,15.8226,15.8226,15.8226,2200.0
2011-07-22 14:55:00,17.7,17.72,17.7,17.72,1500.0,15.8137,15.8315,15.8137,15.8315,1500.0
2011-07-22 15:00:00,17.72,17.73,17.71,17.73,7000.0,15.8315,15.8405,15.8226,15.8405,7000.0
2011-07-22 15:05:00,17.73,17.75,17.73,17.75,328700.0,15.8405,15.8583,15.8405,15.8583,328700.0
2011-07-22 15:10:00,17.74,17.74,17.72,17.72,18500.0,15.8494,15.8494,15.8315,15.8315,18500.0
2011-07-22 15:15:00,17.73,17.73,17.72,17.72,6600.0,15.8405,15.8405,15.8315,15.8315,6600.0
2011-07-22 15:20:00,17.72,17.73,17.72,17.72,4300.0,15.8315,15.8405,15.8315,15.8315,4300.0
2011-07-22 15:25:00,17.72,17.72,17.71,17.71,4400.0,15.8315,15.8315,15.8226,15.8226,4400.0
2011-07-22 15:30:00,17.71,17.71,17.69,17.69,32100.0,15.8226,15.8226,15.8047,15.8047,32100.0
2011-07-22 15:35:00,17.7,17.71,17.69,17.71,111900.0,15.8137,15.8226,15.8047,15.8226,111900.0
2011-07-22 15:40:00,17.7,17.71,17.69,17.7,98700.0,15.8137,15.8226,15.8047,15.8137,98700.0
2011-07-22 15:45:00,17.7,17.71,17.7,17.71,130100.0,15.8137,15.8226,15.8137,15.8226,130100.0
2011-07-22 15:50:00,17.7,17.71,17.7,17.7,124400.0,15.8137,15.8226,15.8137,15.8137,124400.0
2011-07-22 15:55:00,17.71,17.71,17.7,17.71,303300.0,15.8226,15.8226,15.8137,15.8226,303300.0
2011-07-25 09:30:00,17.5,17.54,17.44,17.54,50000.0,15.635,15.6707,15.5814,15.6707,50000.0
2011-07-25 09:35:00,17.53,17.56,17.53,17.54,11900.0,15.6618,15.6886,15.6618,15.6707,11900.0
2011-07-25 09:40:00,17.53,17.53,17.49,17.52,21100.0,15.6618,15.6618,15.6261,15.6529,21100.0
2011-07-25 09:45:00,17.52,17.57,17.51,17.52,45300.0,15.6529,15.6975,15.6439,15.6529,45300.0
2011-07-25 09:50:00,17.52,17.55,17.51,17.52,23900.0,15.6529,15.6797,15.6439,15.6529,23900.0
2011-07-25 09:55:00,17.52,17.57,17.52,17.56,4200.0,15.6529,15.6975,15.6529,15.6886,4200.0
2011-07-25 10:00:00,17.56,17.57,17.56,17.57,42500.0,15.6886,15.6975,15.6886,15.6975,42500.0
2011-07-25 10:05:00,17.57,17.6,17.57,17.6,14800.0,15.6975,15.7243,15.6975,15.7243,14800.0
2011-07-25 10:10:00,17.6,17.61,17.58,17.58,25200.0,15.7243,15.7333,15.7065,15.7065,25200.0
2011-07-25 10:15:00,17.59,17.6,17.58,17.6,3300.0,15.7154,15.7243,15.7065,15.7243,3300.0
2011-07-25 10:20:00,17.6,17.63,17.6,17.62,8600.0,15.7243,15.7511,15.7243,15.7422,8600.0
2011-07-25 10:25:00,17.62,17.63,17.61,17.61,7200.0,15.7422,15.7511,15.7333,15.7333,7200.0
2011-07-25 10:30:00,17.61,17.62,17.6,17.6,6400.0,15.7333,15.7422,15.7243,15.7243,6400.0
2011-07-25 10:35:00,17.59,17.61,17.59,17.6,19900.0,15.7154,15.7333,15.7154,15.7243,19900.0
2011-07-25 10:40:00,17.6,17.64,17.6,17.62,6200.0,15.7243,15.7601,15.7243,15.7422,6200.0
2011-07-25 10:45:00,17.62,17.64,17.62,17.63,13800.0,15.7422,15.7601,15.7422,15.7511,13800.0
2011-07-25 10:50:00,17.61,17.61,17.59,17.59,1500.0,15.7333,15.7333,15.7154,15.7154,1500.0
2011-07-25 10:55:00,17.58,17.6,17.57,17.6,33300.0,15.7065,15.7243,15.6975,15.7243,33300.0
2011-07-25 11:00:00,17.6,17.61,17.59,17.61,17200.0,15.7243,15.7333,15.7154,15.7333,17200.0
2011-07-25 11:05:00,17.61,17.61,17.6,17.6,31800.0,15.7333,15.7333,15.7243,15.7243,31800.0
2011-07-25 11:10:00,17.59,17.6,17.59,17.59,60200.0,15.7154,15.7243,15.7154,15.7154,60200.0
2011-07-25 11:15:00,17.58,17.6,17.58,17.59,600.0,15.7065,15.7243,15.7065,15.7154,600.0
2011-07-25 11:20:00,17.59,17.61,17.58,17.61,7600.0,15.7154,15.7333,15.7065,15.7333,7600.0
2011-07-25 11:25:00,17.6,17.62,17.6,17.62,29900.0,15.7243,15.7422,15.7243,15.7422,29900.0
2011-07-25 11:30:00,17.63,17.63,17.62,17.62,38700.0,15.7511,15.7511,15.7422,15.7422,38700.0
2011-07-25 11:35:00,17.62,17.63,17.62,17.62,6600.0,15.7422,15.7511,15.7422,15.7422,6600.0
2011-07-25 11:40:00,17.61,17.62,17.61,17.62,4500.0,15.7333,15.7422,15.7333,15.7422,4500.0
2011-07-25 11:45:00,17.62,17.62,17.61,17.61,7300.0,15.7422,15.7422,15.7333,15.7333,7300.0
2011-07-25 11:50:00,17.61,17.61,17.6,17.6,4300.0,15.7333,15.7333,15.7243,15.7243,4300.0
2011-07-25 11:55:00,17.59,17.61,17.59,17.61,3800.0,15.7154,15.7333,15.7154,15.7333,3800.0
2011-07-25 12:00:00,17.62,17.62,17.62,17.62,3900.0,15.7422,15.7422,15.7422,15.7422,3900.0
2011-07-25 12:05:00,17.63,17.64,17.62,17.63,60200.0,15.7511,15.7601,15.7422,15.7511,60200.0
2011-07-25 12:10:00,17.63,17.64,17.63,17.63,2200.0,15.7511,15.7601,15.7511,15.7511,2200.0
2011-07-25 12:15:00,17.63,17.63,17.63,17.63,3400.0,15.7511,15.7511,15.7511,15.7511,3400.0
2011-07-25 12:20:00,17.63,17.63,17.62,17.62,7200.0,15.7511,15.7511,15.7422,15.7422,7200.0
2011-07-25 12:25:00,17.62,17.63,17.62,17.63,18900.0,15.7422,15.7511,15.7422,15.7511,18900.0
2011-07-25 12:30:00,17.64,17.65,17.64,17.65,6700.0,15.7601,15.769,15.7601,15.769,6700.0
2011-07-25 12:35:00,17.65,17.65,17.64,17.64,900.0,15.769,15.769,15.7601,15.7601,900.0
2011-07-25 12:40:00,17.64,17.65,17.64,17.65,4500.0,15.7601,15.769,15.7601,15.769,4500.0
2011-07-25 12:45:00,17.64,17.67,17.64,17.66,14400.0,15.7601,15.7869,15.7601,15.7779,14400.0
2011-07-25 12:50:00,17.67,17.67,17.67,17.67,1700.0,15.7869,15.7869,15.7869,15.7869,1700.0
2011-07-25 12:55:00,17.67,17.67,17.67,17.67,3800.0,15.7869,15.7869,15.7869,15.7869,3800.0
2011-07-25 13:00:00,17.68,17.68,17.68,17.68,25900.0,15.7958,15.7958,15.7958,15.7958,25900.0
2011-07-25 13:05:00,17.69,17.7,17.66,17.67,312500.0,15.8047,15.8137,15.7779,15.7869,312500.0
2011-07-25 13:10:00,17.66,17.66,17.65,17.65,7900.0,15.7779,15.7779,15.769,15.769,7900.0
2011-07-25 13:15:00,17.66,17.66,17.64,17.65,69200.0,15.7779,15.7779,15.7601,15.769,69200.0
2011-07-25 13:20:00,17.65,17.66,17.64,17.64,5600.0,15.769,15.7779,15.7601,15.7601,5600.0
2011-07-25 13:25:00,17.63,17.63,17.63,17.63,500.0,15.7511,15.7511,15.7511,15.7511,500.0
2011-07-25 13:30:00,17.63,17.63,17.63,17.63,0.0,15.7511,15.7511,15.7511,15.7511,0.0
2011-07-25 13:35:00,17.63,17.63,17.61,17.62,40400.0,15.7511,15.7511,15.7333,15.7422,40400.0
2011-07-25 13:40:00,17.61,17.61,17.6,17.6,3600.0,15.7333,15.7333,15.7243,15.7243,3600.0
2011-07-25 13:45:00,17.6,17.62,17.6,17.61,33100.0,15.7243,15.7422,15.7243,15.7333,33100.0
2011-07-25 13:50:00,17.62,17.62,17.62,17.62,4000.0,15.7422,15.7422,15.7422,15.7422,4000.0
2011-07-25 13:55:00,17.62,17.62,17.62,17.62,400.0,15.7422,15.7422,15.7422,15.7422,400.0
2011-07-25 14:00:00,17.62,17.63,17.62,17.63,1400.0,15.7422,15.7511,15.7422,15.7511,1400.0
2011-07-25 14:05:00,17.64,17.64,17.62,17.64,15700.0,15.7601,15.7601,15.7422,15.7601,15700.0
2011-07-25 14:10:00,17.64,17.65,17.64,17.65,5300.0,15.7601,15.769,15.7601,15.769,5300.0
2011-07-25 14:15:00,17.65,17.65,17.65,17.65,0.0,15.769,15.769,15.769,15.769,0.0
2011-07-25 14:20:00,17.65,17.65,17.65,17.65,3700.0,15.769,15.769,15.769,15.769,3700.0
2011-07-25 14:25:00,17.65,17.65,17.65,17.65,3100.0,15.769,15.769,15.769,15.769,3100.0
2011-07-25 14:30:00,17.64,17.64,17.61,17.62,4900.0,15.7601,15.7601,15.7333,15.7422,4900.0
2011-07-25 14:35:00,17.62,17.62,17.6,17.6,10700.0,15.7422,15.7422,15.7243,15.7243,10700.0
2011-07-25 14:40:00,17.6,17.62,17.6,17.6,456200.0,15.7243,15.7422,15.7243,15.7243,456200.0
2011-07-25 14:45:00,17.6,17.6,17.59,17.59,104400.0,15.7243,15.7243,15.7154,15.7154,104400.0
2011-07-25 14:50:00,17.6,17.6,17.59,17.59,6400.0,15.7243,15.7243,15.7154,15.7154,6400.0
2011-07-25 14:55:00,17.59,17.6,17.58,17.58,4200.0,15.7154,15.7243,15.7065,15.7065,4200.0
2011-07-25 15:00:00,17.58,17.58,17.56,17.56,4600.0,15.7065,15.7065,15.6886,15.6886,4600.0
2011-07-25 15:05:00,17.56,17.56,17.54,17.54,3100.0,15.6886,15.6886,15.6707,15.6707,3100.0
2011-07-25 15:10:00,17.54,17.55,17.52,17.55,90300.0,15.6707,15.6797,15.6529,15.6797,90300.0
2011-07-25 15:15:00,17.55,17.57,17.55,17.56,14800.0,15.6797,15.6975,15.6797,15.6886,14800.0
2011-07-25 15:20:00,17.56,17.57,17.54,17.54,9900.0,15.6886,15.6975,15.6707,15.6707,9900.0
2011-07-25 15:25:00,17.53,17.54,17.52,17.54,45000.0,15.6618,15.6707,15.6529,15.6707,45000.0
2011-07-25 15:30:00,17.54,17.56,17.53,17.56,50300.0,15.6707,15.6886,15.6618,15.6886,50300.0
2011-07-25 15:35:00,17.55,17.57,17.55,17.56,22100.0,15.6797,15.6975,15.6797,15.6886,22100.0
2011-07-25 15:40:00,17.56,17.56,17.53,17.53,16600.0,15.6886,15.6886,15.6618,15.6618,16600.0
2011-07-25 15:45:00,17.53,17.53,17.5,17.51,111000.0,15.6618,15.6618,15.635,15.6439,111000.0
2011-07-25 15:50:00,17.51,17.52,17.5,17.52,29800.0,15.6439,15.6529,15.635,15.6529,29800.0
2011-07-25 15:55:00,17.52,17.52,17.49,17.5,428100.0,15.6529,15.6529,15.6261,15.635,428100.0
2011-07-26 09:30:00,17.52,17.52,17.38,17.39,73000.0,15.6529,15.6529,15.5278,15.5367,73000.0
2011-07-26 09:35:00,17.39,17.42,17.38,17.38,157100.0,15.5367,15.5635,15.5278,15.5278,157100.0
2011-07-26 09:40:00,17.39,17.41,17.36,17.37,184100.0,15.5367,15.5546,15.5099,15.5188,184100.0
2011-07-26 09:45:00,17.37,17.37,17.34,17.34,27700.0,15.5188,15.5188,15.492,15.492,27700.0
2011-07-26 09:50:00,17.35,17.37,17.33,17.33,42300.0,15.501,15.5188,15.4831,15.4831,42300.0
2011-07-26 09:55:00,17.33,17.33,17.28,17.29,58800.0,15.4831,15.4831,15.4384,15.4474,58800.0
2011-07-26 10:00:00,17.32,17.35,17.31,17.32,208800.0,15.4742,15.501,15.4652,15.4742,208800.0
2011-07-26 10:05:00,17.31,17.31,17.26,17.28,343700.0,15.4652,15.4652,15.4206,15.4384,343700.0
2011-07-26 10:10:00,17.28,17.31,17.28,17.3,51300.0,15.4384,15.4652,15.4384,15.4563,51300.0
2011-07-26 10:15:00,17.3,17.3,17.28,17.28,8400.0,15.4563,15.4563,15.4384,15.4384,8400.0
2011-07-26 10:20:00,17.28,17.32,17.28,17.31,6400.0,15.4384,15.4742,15.4384,15.4652,6400.0
2011-07-26 10:25:00,17.3,17.3,17.29,17.3,5900.0,15.4563,15.4563,15.4474,15.4563,5900.0
2011-07-26 10:30:00,17.29,17.3,17.28,17.28,7700.0,15.4474,15.4563,15.4384,15.4384,7700.0
2011-07-26 10:35:00,17.29,17.3,17.29,17.29,3700.0,15.4474,15.4563,15.4474,15.4474,3700.0
2011-07-26 10:40:00,17.29,17.34,17.29,17.32,56100.0,15.4474,15.492,15.4474,15.4742,56100.0
2011-07-26 10:45:00,17.33,17.35,17.33,17.34,22400.0,15.4831,15.501,15.4831,15.492,22400.0
2011-07-26 10:50:00,17.34,17.35,17.34,17.34,7900.0,15.492,15.501,15.492,15.492,7900.0
2011-07-26 10:55:00,17.34,17.34,17.33,17.33,1200.0,15.492,15.492,15.4831,15.4831,1200.0
2011-07-26 11:00:00,17.34,17.35,17.33,17.34,5300.0,15.492,15.501,15.4831,15.492,5300.0
2011-07-26 11:05:00,17.34,17.37,17.33,17.37,17300.0,15.492,15.5188,15.4831,15.5188,17300.0
2011-07-26 11:10:00,17.37,17.38,17.36,17.37,3800.0,15.5188,15.5278,15.5099,15.5188,3800.0
2011-07-26 11:15:00,17.37,17.37,17.36,17.37,1400.0,15.5188,15.5188,15.5099,15.5188,1400.0
2011-07-26 11:20:00,17.37,17.37,17.36,17.36,6700.0,15.5188,15.5188,15.5099,15.5099,6700.0
2011-07-26 11:25:00,17.36,17.36,17.35,17.36,4500.0,15.5099,15.5099,15.501,15.5099,4500.0
2011-07-26 11:30:00,17.35,17.35,17.33,17.33,4000.0,15.501,15.501,15.4831,15.4831,4000.0
2011-07-26 11:35:00,17.33,17.34,17.32,17.33,2600.0,15.4831,15.492,15.4742,15.4831,2600.0
2011-07-26 11:40:00,17.33,17.33,17.32,17.32,1200.0,15.4831,15.4831,15.4742,15.4742,1200.0
2011-07-26 11:45:00,17.32,17.33,17.32,17.33,1200.0,15.4742,15.4831,15.4742,15.4831,1200.0
2011-07-26 11:50:00,17.34,17.34,17.32,17.32,3600.0,15.492,15.492,15.4742,15.4742,3600.0
2011-07-26 11:55:00,17.32,17.33,17.32,17.33,9800.0,15.4742,15.4831,15.4742,15.4831,9800.0
2011-07-26 12:00:00,17.33,17.34,17.32,17.32,47000.0,15.4831,15.492,15.4742,15.4742,47000.0
2011-07-26 12:05:00,17.32,17.32,17.31,17.31,21600.0,15.4742,15.4742,15.4652,15.4652,21600.0
2011-07-26 12:10:00,17.31,17.33,17.31,17.33,9100.0,15.4652,15.4831,15.4652,15.4831,9100.0
2011-07-26 12:15:00,17.33,17.34,17.32,17.33,8600.0,15.4831,15.492,15.4742,15.4831,8600.0
2011-07-26 12:20:00,17.33,17.33,17.32,17.32,2200.0,15.4831,15.4831,15.4742,15.4742,2200.0
2011-07-26 12:25:00,17.32,17.32,17.32,17.32,11200.0,15.4742,15.4742,15.4742,15.4742,11200.0
2011-07-26 12:30:00,17.32,17.32,17.31,17.31,24300.0,15.4742,15.4742,15.4652,15.4652,24300.0
2011-07-26 12:35:00,17.32,17.32,17.3,17.31,1500.0,15.4742,15.4742,15.4563,15.4652,1500.0
2011-07-26 12:40:00,17.31,17.32,17.3,17.32,46700.0,15.4652,15.4742,15.4563,15.4742,46700.0
2011-07-26 12:45:00,17.31,17.31,17.29,17.29,19700.0,15.4652,15.4652,15.4474,15.4474,19700.0
2011-07-26 12:50:00,17.28,17.29,17.28,17.29,27400.0,15.4384,15.4474,15.4384,15.4474,27400.0
2011-07-26 12:55:00,17.29,17.3,17.29,17.3,5900.0,15.4474,15.4563,15.4474,15.4563,5900.0
2011-07-26 13:00:00,17.3,17.3,17.29,17.29,25800.0,15.4563,15.4563,15.4474,15.4474,25800.0
2011-07-26 13:05:00,17.28,17.29,17.27,17.29,7600.0,15.4384,15.4474,15.4295,15.4474,7600.0
2011-07-26 13:10:00,17.28,17.28,17.28,17.28,40200.0,15.4384,15.4384,15.4384,15.4384,40200.0
2011-07-26 13:15:00,17.28,17.28,17.27,17.28,13500.0,15.4384,15.4384,15.4295,15.4384,13500.0
2011-07-26 13:20:00,17.27,17.27,17.26,17.26,2600.0,15.4295,15.4295,15.4206,15.4206,2600.0
2011-07-26 13:25:00,17.26,17.27,17.26,17.26,1700.0,15.4206,15.4295,15.4206,15.4206,1700.0
2011-07-26 13:30:00,17.26,17.26,17.26,17.26,400.0,15.4206,15.4206,15.4206,15.4206,400.0
2011-07-26 13:35:00,17.26,17.26,17.25,17.25,1100.0,15.4206,15.4206,15.4116,15.4116,1100.0
2011-07-26 13:40:00,17.25,17.26,17.25,17.25,1700.0,15.4116,15.4206,15.4116,15.4116,1700.0
2011-07-26 13:45:00,17.26,17.26,17.25,17.25,23600.0,15.4206,15.4206,15.4116,15.4116,23600.0
2011-07-26 13:50:00,17.25,17.28,17.25,17.28,7700.0,15.4116,15.4384,15.4116,15.4384,7700.0
2011-07-26 13:55:00,17.27,17.28,17.27,17.27,5300.0,15.4295,15.4384,15.4295,15.4295,5300.0
2011-07-26 14:00:00,17.27,17.3,17.27,17.29,10400.0,15.4295,15.4563,15.4295,15.4474,10400.0
2011-07-26 14:05:00,17.3,17.3,17.29,17.3,22200.0,15.4563,15.4563,15.4474,15.4563,22200.0
2011-07-26 14:10:00,17.31,17.34,17.3,17.34,47600.0,15.4652,15.492,15.4563,15.492,47600.0
2011-07-26 14:15:00,17.34,17.35,17.34,17.34,7400.0,15.492,15.501,15.492,15.492,7400.0
2011-07-26 14:20:00,17.35,17.36,17.34,17.34,35100.0,15.501,15.5099,15.492,15.492,35100.0
2011-07-26 14:25:00,17.34,17.35,17.33,17.35,24300.0,15.492,15.501,15.4831,15.501,24300.0
2011-07-26 14:30:00,17.34,17.35,17.33,17.34,10600.0,15.492,15.501,15.4831,15.492,10600.0
2011-07-26 14:35:00,17.35,17.35,17.33,17.33,11700.0,15.501,15.501,15.4831,15.4831,11700.0
2011-07-26 14:40:00,17.34,17.34,17.32,17.34,12900.0,15.492,15.492,15.4742,15.492,12900.0
2011-07-26 14:45:00,17.34,17.34,17.33,17.34,11300.0,15.492,15.492,15.4831,15.492,11300.0
2011-07-26 14:50:00,17.33,17.35,17.33,17.35,9600.0,15.4831,15.501,15.4831,15.501,9600.0
2011-07-26 14:55:00,17.34,17.34,17.33,17.33,7500.0,15.492,15.492,15.4831,15.4831,7500.0
2011-07-26 15:00:00,17.33,17.33,17.32,17.33,9400.0,15.4831,15.4831,15.4742,15.4831,9400.0
2011-07-26 15:05:00,17.33,17.33,17.31,17.32,5000.0,15.4831,15.4831,15.4652,15.4742,5000.0
2011-07-26 15:10:00,17.32,17.32,17.31,17.31,7500.0,15.4742,15.4742,15.4652,15.4652,7500.0
2011-07-26 15:15:00,17.31,17.32,17.3,17.31,58600.0,15.4652,15.4742,15.4563,15.4652,58600.0
2011-07-26 15:20:00,17.31,17.32,17.3,17.3,68500.0,15.4652,15.4742,15.4563,15.4563,68500.0
2011-07-26 15:25:00,17.3,17.32,17.3,17.31,28500.0,15.4563,15.4742,15.4563,15.4652,28500.0
2011-07-26 15:30:00,17.31,17.32,17.29,17.31,62400.0,15.4652,15.4742,15.4474,15.4652,62400.0
2011-07-26 15:35:00,17.31,17.32,17.3,17.31,102100.0,15.4652,15.4742,15.4563,15.4652,102100.0
2011-07-26 15:40:00,17.3,17.31,17.29,17.29,11300.0,15.4563,15.4652,15.4474,15.4474,11300.0
2011-07-26 15:45:00,17.29,17.29,17.26,17.26,91800.0,15.4474,15.4474,15.4206,15.4206,91800.0
2011-07-26 15:50:00,17.27,17.28,17.25,17.28,149500.0,15.4295,15.4384,15.4116,15.4384,149500.0
2011-07-26 15:55:00,17.28,17.28,17.26,17.27,418900.0,15.4384,15.4384,15.4206,15.4295,418900.0
2011-07-27 09:30:00,17.23,17.27,17.2,17.2,24500.0,15.3938,15.4295,15.367,15.367,24500.0
2011-07-27 09:35:00,17.19,17.22,17.19,17.19,37400.0,15.358,15.3848,15.358,15.358,37400.0
2011-07-27 09:40:00,17.19,17.19,17.16,17.16,76400.0,15.358,15.358,15.3312,15.3312,76400.0
2011-07-27 09:45:00,17.15,17.18,17.14,17.18,59000.0,15.3223,15.3491,15.3134,15.3491,59000.0
2011-07-27 09:50:00,17.17,17.17,17.14,17.15,69900.0,15.3402,15.3402,15.3134,15.3223,69900.0
2011-07-27 09:55:00,17.13,17.14,17.12,17.13,32800.0,15.3044,15.3134,15.2955,15.3044,32800.0
2011-07-27 10:00:00,17.13,17.14,17.12,17.12,182200.0,15.3044,15.3134,15.2955,15.2955,182200.0
2011-07-27 10:05:00,17.11,17.11,17.07,17.08,189600.0,15.2865,15.2865,15.2508,15.2597,189600.0
2011-07-27 10:10:00,17.09,17.09,17.06,17.08,121600.0,15.2687,15.2687,15.2419,15.2597,121600.0
2011-07-27 10:15:00,17.08,17.09,17.06,17.06,79600.0,15.2597,15.2687,15.2419,15.2419,79600.0
2011-07-27 10:20:00,17.06,17.06,17.02,17.02,144200.0,15.2419,15.2419,15.2061,15.2061,144200.0
2011-07-27 10:25:00,17.02,17.02,17.0,17.0,43100.0,15.2061,15.2061,15.1883,15.1883,43100.0
2011-07-27 10:30:00,17.0,17.0,16.99,17.0,169500.0,15.1883,15.1883,15.1793,15.1883,169500.0
2011-07-27 10:35:00,17.0,17.01,16.99,16.99,149900.0,15.1883,15.1972,15.1793,15.1793,149900.0
2011-07-27 10:40:00,16.99,17.0,16.97,16.99,43600.0,15.1793,15.1883,15.1615,15.1793,43600.0
2011-07-27 10:45:00,16.99,17.01,16.98,17.0,75000.0,15.1793,15.1972,15.1704,15.1883,75000.0
2011-07-27 10:50:00,17.01,17.07,17.01,17.07,38100.0,15.1972,15.2508,15.1972,15.2508,38100.0
2011-07-27 10:55:00,17.07,17.09,17.06,17.09,53100.0,15.2508,15.2687,15.2419,15.2687,53100.0
2011-07-27 11:00:00,17.09,17.09,17.07,17.08,37800.0,15.2687,15.2687,15.2508,15.2597,37800.0
2011-07-27 11:05:00,17.08,17.1,17.07,17.08,80400.0,15.2597,15.2776,15.2508,15.2597,80400.0
2011-07-27 11:10:00,17.08,17.08,17.07,17.08,114400.0,15.2597,15.2597,15.2508,15.2597,114400.0
2011-07-27 11:15:00,17.08,17.11,17.08,17.1,47800.0,15.2597,15.2865,15.2597,15.2776,47800.0
2011-07-27 11:20:00,17.1,17.11,17.1,17.1,10900.0,15.2776,15.2865,15.2776,15.2776,10900.0
2011-07-27 11:25:00,17.11,17.13,17.1,17.13,31500.0,15.2865,15.3044,15.2776,15.3044,31500.0
2011-07-27 11:30:00,17.13,17.14,17.11,17.11,43000.0,15.3044,15.3134,15.2865,15.2865,43000.0
2011-07-27 11:35:00,17.11,17.11,17.09,17.09,18900.0,15.2865,15.2865,15.2687,15.2687,18900.0
2011-07-27 11:40:00,17.09,17.1,17.09,17.09,95000.0,15.2687,15.2776,15.2687,15.2687,95000.0
2011-07-27 11:45:00,17.09,17.09,17.08,17.08,19600.0,15.2687,15.2687,15.2597,15.2597,19600.0
2011-07-27 11:50:00,17.08,17.09,17.05,17.07,66400.0,15.2597,15.2687,15.2329,15.2508,66400.0
2011-07-27 11:55:00,17.06,17.06,17.06,17.06,80200.0,15.2419,15.2419,15.2419,15.2419,80200.0
2011-07-27 12:00:00,17.06,17.07,17.06,17.06,4500.0,15.2419,15.2508,15.2419,15.2419,4500.0
2011-07-27 12:05:00,17.06,17.06,17.05,17.05,4000.0,15.2419,15.2419,15.2329,15.2329,4000.0
2011-07-27 12:10:00,17.04,17.07,17.04,17.06,61600.0,15.224,15.2508,15.224,15.2419,61600.0
2011-07-27 12:15:00,17.06,17.07,17.06,17.07,1800.0,15.2419,15.2508,15.2419,15.2508,1800.0
2011-07-27 12:20:00,17.07,17.07,17.03,17.04,13000.0,15.2508,15.2508,15.2151,15.224,13000.0
2011-07-27 12:25:00,17.03,17.04,17.03,17.04,4400.0,15.2151,15.224,15.2151,15.224,4400.0
2011-07-27 12:30:00,17.04,17.04,17.03,17.03,8400.0,15.224,15.224,15.2151,15.2151,8400.0
2011-07-27 12:35:00,17.02,17.02,17.02,17.02,3800.0,15.2061,15.2061,15.2061,15.2061,3800.0
2011-07-27 12:40:00,17.03,17.04,17.03,17.04,3400.0,15.2151,15.224,15.2151,15.224,3400.0
2011-07-27 12:45:00,17.04,17.05,17.04,17.05,18100.0,15.224,15.2329,15.224,15.2329,18100.0
2011-07-27 12:50:00,17.05,17.06,17.04,17.04,52400.0,15.2329,15.2419,15.224,15.224,52400.0
2011-07-27 12:55:00,17.04,17.04,17.03,17.03,6000.0,15.224,15.224,15.2151,15.2151,6000.0
2011-07-27 13:00:00,17.03,17.04,17.02,17.04,6100.0,15.2151,15.224,15.2061,15.224,6100.0
2011-07-27 13:05:00,17.03,17.06,17.03,17.06,106200.0,15.2151,15.2419,15.2151,15.2419,106200.0
2011-07-27 13:10:00,17.05,17.05,17.02,17.02,31200.0,15.2329,15.2329,15.2061,15.2061,31200.0
2011-07-27 13:15:00,17.02,17.02,17.01,17.02,2500.0,15.2061,15.2061,15.1972,15.2061,2500.0
2011-07-27 13:20:00,17.01,17.01,17.0,17.0,3900.0,15.1972,15.1972,15.1883,15.1883,3900.0
2011-07-27 13:25:00,17.0,17.01,17.0,17.0,3500.0,15.1883,15.1972,15.1883,15.1883,3500.0
2011-07-27 13:30:00,17.0,17.0,17.0,17.0,0.0,15.1883,15.1883,15.1883,15.1883,0.0
2011-07-27 13:35:00,16.99,16.99,16.97,16.98,220700.0,15.1793,15.1793,15.1615,15.1704,220700.0
2011-07-27 13:40:00,16.98,17.01,16.98,17.0,40600.0,15.1704,15.1972,15.1704,15.1883,40600.0
2011-07-27 13:45:00,17.01,17.02,17.0,17.01,45100.0,15.1972,15.2061,15.1883,15.1972,45100.0
2011-07-27 13:50:00,17.01,17.02,17.01,17.02,9200.0,15.1972,15.2061,15.1972,15.2061,9200.0
2011-07-27 13:55:00,17.01,17.01,17.01,17.01,7500.0,15.1972,15.1972,15.1972,15.1972,7500.0
2011-07-27 14:00:00,17.01,17.01,16.98,17.01,65400.0,15.1972,15.1972,15.1704,15.1972,65400.0
2011-07-27 14:05:00,17.0,17.01,16.99,17.0,4500.0,15.1883,15.1972,15.1793,15.1883,4500.0
2011-07-27 14:10:00,16.99,16.99,16.98,16.98,2900.0,15.1793,15.1793,15.1704,15.1704,2900.0
2011-07-27 14:15:00,16.99,16.99,16.96,16.97,34800.0,15.1793,15.1793,15.1525,15.1615,34800.0
2011-07-27 14:20:00,16.97,16.98,16.96,16.98,22800.0,15.1615,15.1704,15.1525,15.1704,22800.0
2011-07-27 14:25:00,16.97,16.97,16.94,16.95,13400.0,15.1615,15.1615,15.1347,15.1436,13400.0
2011-07-27 14:30:00,16.94,16.94,16.94,16.94,61200.0,15.1347,15.1347,15.1347,15.1347,61200.0
2011-07-27 14:35:00,16.93,16.93,16.89,16.9,302400.0,15.1257,15.1257,15.09,15.0989,302400.0
2011-07-27 14:40:00,16.9,16.9,16.86,16.88,230900.0,15.0989,15.0989,15.0632,15.0811,230900.0
2011-07-27 14:45:00,16.88,16.91,16.88,16.91,134200.0,15.0811,15.1079,15.0811,15.1079,134200.0
2011-07-27 14:50:00,16.91,16.92,16.89,16.89,79400.0,15.1079,15.1168,15.09,15.09,79400.0
2011-07-27 14:55:00,16.88,16.89,16.87,16.89,25200.0,15.0811,15.09,15.0721,15.09,25200.0
2011-07-27 15:00:00,16.9,16.92,16.89,16.9,83100.0,15.0989,15.1168,15.09,15.0989,83100.0
2011-07-27 15:05:00,16.9,16.9,16.88,16.88,200600.0,15.0989,15.0989,15.0811,15.0811,200600.0
2011-07-27 15:10:00,16.88,16.88,16.87,16.88,103200.0,15.0811,15.0811,15.0721,15.0811,103200.0
2011-07-27 15:15:00,16.87,16.88,16.86,16.87,68300.0,15.0721,15.0811,15.0632,15.0721,68300.0
2011-07-27 15:20:00,16.87,16.87,16.83,16.85,205000.0,15.0721,15.0721,15.0364,15.0543,205000.0
2011-07-27 15:25:00,16.85,16.87,16.85,16.87,38100.0,15.0543,15.0721,15.0543,15.0721,38100.0
2011-07-27 15:30:00,16.87,16.92,16.87,16.92,211200.0,15.0721,15.1168,15.0721,15.1168,211200.0
2011-07-27 15:35:00,16.91,16.92,16.89,16.92,96400.0,15.1079,15.1168,15.09,15.1168,96400.0
2011-07-27 15:40:00,16.91,16.93,16.89,16.91,400800.0,15.1079,15.1257,15.09,15.1079,400800.0
2011-07-27 15:45:00,16.9,16.9,16.85,16.86,270800.0,15.0989,15.0989,15.0543,15.0632,270800.0
2011-07-27 15:50:00,16.85,16.88,16.85,16.88,266200.0,15.0543,15.0811,15.0543,15.0811,266200.0
2011-07-27 15:55:00,16.88,16.89,16.86,16.86,531400.0,15.0811,15.09,15.0632,15.0632,531400.0
2011-07-28 09:30:00,16.9,17.0,16.86,17.0,22800.0,15.0989,15.1883,15.0632,15.1883,22800.0
2011-07-28 09:35:00,17.0,17.01,16.94,16.99,243800.0,15.1883,15.1972,15.1347,15.1793,243800.0
2011-07-28 09:40:00,16.99,16.99,16.95,16.96,67200.0,15.1793,15.1793,15.1436,15.1525,67200.0
2011-07-28 09:45:00,16.95,17.02,16.95,17.0,174600.0,15.1436,15.2061,15.1436,15.1883,174600.0
2011-07-28 09:50:00,17.0,17.01,16.99,17.0,112800.0,15.1883,15.1972,15.1793,15.1883,112800.0
2011-07-28 09:55:00,17.0,17.01,16.98,16.99,40500.0,15.1883,15.1972,15.1704,15.1793,40500.0
2011-07-28 10:00:00,17.0,17.04,16.98,17.03,76400.0,15.1883,15.224,15.1704,15.2151,76400.0
2011-07-28 10:05:00,17.04,17.08,17.03,17.08,8800.0,15.224,15.2597,15.2151,15.2597,8800.0
2011-07-28 10:10:00,17.08,17.09,17.06,17.07,24100.0,15.2597,15.2687,15.2419,15.2508,24100.0
2011-07-28 10:15:00,17.07,17.12,17.06,17.12,88100.0,15.2508,15.2955,15.2419,15.2955,88100.0
2011-07-28 10:20:00,17.13,17.14,17.08,17.08,117700.0,15.3044,15.3134,15.2597,15.2597,117700.0
2011-07-28 10:25:00,17.08,17.12,17.08,17.12,27200.0,15.2597,15.2955,15.2597,15.2955,27200.0
2011-07-28 10:30:00,17.12,17.15,17.11,17.12,56600.0,15.2955,15.3223,15.2865,15.2955,56600.0
2011-07-28 10:35:00,17.12,17.12,17.07,17.07,26300.0,15.2955,15.2955,15.2508,15.2508,26300.0
2011-07-28 10:40:00,17.07,17.1,17.06,17.09,103200.0,15.2508,15.2776,15.2419,15.2687,103200.0
2011-07-28 10:45:00,17.09,17.1,17.06,17.09,34000.0,15.2687,15.2776,15.2419,15.2687,34000.0
2011-07-28 10:50:00,17.09,17.1,17.08,17.08,17800.0,15.2687,15.2776,15.2597,15.2597,17800.0
2011-07-28 10:55:00,17.07,17.08,17.06,17.06,19900.0,15.2508,15.2597,15.2419,15.2419,19900.0
2011-07-28 11:00:00,17.07,17.08,17.03,17.08,24800.0,15.2508,15.2597,15.2151,15.2597,24800.0
2011-07-28 11:05:00,17.07,17.09,17.07,17.08,13000.0,15.2508,15.2687,15.2508,15.2597,13000.0
2011-07-28 11:10:00,17.08,17.09,17.07,17.07,66000.0,15.2597,15.2687,15.2508,15.2508,66000.0
2011-07-28 11:15:00,17.07,17.09,17.07,17.09,16100.0,15.2508,15.2687,15.2508,15.2687,16100.0
2011-07-28 11:20:00,17.09,17.12,17.09,17.12,148200.0,15.2687,15.2955,15.2687,15.2955,148200.0
2011-07-28 11:25:00,17.12,17.16,17.12,17.15,206700.0,15.2955,15.3312,15.2955,15.3223,206700.0
2011-07-28 11:30:00,17.15,17.16,17.14,17.14,75900.0,15.3223,15.3312,15.3134,15.3134,75900.0
2011-07-28 11:35:00,17.14,17.14,17.13,17.13,10500.0,15.3134,15.3134,15.3044,15.3044,10500.0
2011-07-28 11:40:00,17.13,17.14,17.12,17.12,5200.0,15.3044,15.3134,15.2955,15.2955,5200.0
2011-07-28 11:45:00,17.12,17.12,17.11,17.11,9900.0,15.2955,15.2955,15.2865,15.2865,9900.0
2011-07-28 11:50:00,17.11,17.14,17.11,17.14,118700.0,15.2865,15.3134,15.2865,15.3134,118700.0
2011-07-28 11:55:00,17.13,17.15,17.13,17.14,6300.0,15.3044,15.3223,15.3044,15.3134,6300.0
2011-07-28 12:00:00,17.15,17.16,17.14,17.15,14600.0,15.3223,15.3312,15.3134,15.3223,14600.0
2011-07-28 12:05:00,17.16,17.17,17.14,17.14,22000.0,15.3312,15.3402,15.3134,15.3134,22000.0
2011-07-28 12:10:00,17.13,17.13,17.11,17.12,90000.0,15.3044,15.3044,15.2865,15.2955,90000.0
2011-07-28 12:15:00,17.1,17.11,17.06,17.06,12900.0,15.2776,15.2865,15.2419,15.2419,12900.0
2011-07-28 12:20:00,17.06,17.07,17.06,17.06,26000.0,15.2419,15.2508,15.2419,15.2419,26000.0
2011-07-28 12:25:00,17.07,17.07,17.06,17.06,7200.0,15.2508,15.2508,15.2419,15.2419,7200.0
2011-07-28 12:30:00,17.05,17.06,17.05,17.06,2000.0,15.2329,15.2419,15.2329,15.2419,2000.0
2011-07-28 12:35:00,17.06,17.06,17.02,17.02,6500.0,15.2419,15.2419,15.2061,15.2061,6500.0
2011-07-28 12:40:00,17.02,17.03,17.02,17.02,700.0,15.2061,15.2151,15.2061,15.2061,700.0
2011-07-28 12:45:00,17.02,17.02,17.0,17.01,5200.0,15.2061,15.2061,15.1883,15.1972,5200.0
2011-07-28 12:50:00,17.0,17.01,16.98,17.01,21200.0,15.1883,15.1972,15.1704,15.1972,21200.0
2011-07-28 12:55:00,17.01,17.03,17.01,17.02,12000.0,15.1972,15.2151,15.1972,15.2061,12000.0
2011-07-28 13:00:00,17.02,17.03,17.0,17.0,10600.0,15.2061,15.2151,15.1883,15.1883,10600.0
2011-07-28 13:05:00,17.0,17.0,16.99,17.0,1000.0,15.1883,15.1883,15.1793,15.1883,1000.0
2011-07-28 13:10:00,16.99,17.02,16.99,17.0,26200.0,15.1793,15.2061,15.1793,15.1883,26200.0
2011-07-28 13:15:00,17.0,17.01,16.97,16.97,14000.0,15.1883,15.1972,15.1615,15.1615,14000.0
2011-07-28 13:20:00,16.96,16.97,16.92,16.93,40600.0,15.1525,15.1615,15.1168,15.1257,40600.0
2011-07-28 13:25:00,16.93,16.96,16.93,16.96,88000.0,15.1257,15.1525,15.1257,15.1525,88000.0
2011-07-28 13:30:00,16.96,16.97,16.95,16.95,14200.0,15.1525,15.1615,15.1436,15.1436,14200.0
2011-07-28 13:35:00,16.95,16.97,16.95,16.96,29300.0,15.1436,15.1615,15.1436,15.1525,29300.0
2011-07-28 13:40:00,16.97,16.98,16.96,16.96,47700.0,15.1615,15.1704,15.1525,15.1525,47700.0
2011-07-28 13:45:00,16.96,16.97,16.93,16.94,134200.0,15.1525,15.1615,15.1257,15.1347,134200.0
2011-07-28 13:50:00,16.94,16.95,16.93,16.93,15400.0,15.1347,15.1436,15.1257,15.1257,15400.0
2011-07-28 13:55:00,16.93,16.94,16.91,16.92,7600.0,15.1257,15.1347,15.1079,15.1168,7600.0
2011-07-28 14:00:00,16.92,16.93,16.92,16.92,4700.0,15.1168,15.1257,15.1168,15.1168,4700.0
2011-07-28 14:05:00,16.92,16.92,16.88,16.88,7000.0,15.1168,15.1168,15.0811,15.0811,7000.0
2011-07-28 14:10:00,16.88,16.88,16.85,16.86,15200.0,15.0811,15.0811,15.0543,15.0632,15200.0
2011-07-28 14:15:00,16.86,16.88,16.86,16.87,24900.0,15.0632,15.0811,15.0632,15.0721,24900.0
2011-07-28 14:20:00,16.87,16.87,16.84,16.84,84300.0,15.0721,15.0721,15.0453,15.0453,84300.0
2011-07-28 14:25:00,16.84,16.84,16.81,16.82,34400.0,15.0453,15.0453,15.0185,15.0275,34400.0
2011-07-28 14:30:00,16.82,16.82,16.8,16.82,10600.0,15.0275,15.0275,15.0096,15.0275,10600.0
2011-07-28 14:35:00,16.81,16.82,16.79,16.79,8400.0,15.0185,15.0275,15.0007,15.0007,8400.0
2011-07-28 14:40:00,16.79,16.8,16.78,16.78,212500.0,15.0007,15.0096,14.9917,14.9917,212500.0
2011-07-28 14:45:00,16.79,16.79,16.78,16.79,17300.0,15.0007,15.0007,14.9917,15.0007,17300.0
2011-07-28 14:50:00,16.79,16.83,16.79,16.83,21900.0,15.0007,15.0364,15.0007,15.0364,21900.0
2011-07-28 14:55:00,16.83,16.83,16.81,16.81,26500.0,15.0364,15.0364,15.0185,15.0185,26500.0
2011-07-28 15:00:00,16.81,16.81,16.8,16.8,3300.0,15.0185,15.0185,15.0096,15.0096,3300.0
2011-07-28 15:05:00,16.79,16.8,16.79,16.8,3300.0,15.0007,15.0096,15.0007,15.0096,3300.0
2011-07-28 15:10:00,16.8,16.8,16.78,16.79,3700.0,15.0096,15.0096,14.9917,15.0007,3700.0
2011-07-28 15:15:00,16.78,16.79,16.78,16.79,32400.0,14.9917,15.0007,14.9917,15.0007,32400.0
2011-07-28 15:20:00,16.79,16.79,16.76,16.76,52500.0,15.0007,15.0007,14.9738,14.9738,52500.0
2011-07-28 15:25:00,16.77,16.77,16.74,16.75,47300.0,14.9828,14.9828,14.956,14.9649,47300.0
2011-07-28 15:30:00,16.75,16.75,16.71,16.71,185000.0,14.9649,14.9649,14.9292,14.9292,185000.0
2011-07-28 15:35:00,16.72,16.75,16.71,16.75,149800.0,14.9381,14.9649,14.9292,14.9649,149800.0
2011-07-28 15:40:00,16.75,16.75,16.72,16.73,84400.0,14.9649,14.9649,14.9381,14.947,84400.0
2011-07-28 15:45:00,16.72,16.73,16.7,16.72,99700.0,14.9381,14.947,14.9202,14.9381,99700.0
2011-07-28 15:50:00,16.71,16.74,16.71,16.73,326900.0,14.9292,14.956,14.9292,14.947,326900.0
2011-07-28 15:55:00,16.73,16.74,16.71,16.73,481200.0,14.947,14.956,14.9292,14.947,481200.0
2011-07-29 09:30:00,16.58,16.58,16.48,16.51,36100.0,14.813,14.813,14.7237,14.7505,36100.0
2011-07-29 09:35:00,16.5,16.54,16.45,16.46,28500.0,14.7416,14.7773,14.6969,14.7058,28500.0
2011-07-29 09:40:00,16.46,16.5,16.44,16.44,25400.0,14.7058,14.7416,14.688,14.688,25400.0
2011-07-29 09:45:00,16.44,16.54,16.4,16.54,148400.0,14.688,14.7773,14.6522,14.7773,148400.0
2011-07-29 09:50:00,16.54,16.61,16.53,16.6,72600.0,14.7773,14.8398,14.7684,14.8309,72600.0
2011-07-29 09:55:00,16.6,16.69,16.6,16.68,34100.0,14.8309,14.9113,14.8309,14.9024,34100.0
2011-07-29 10:00:00,16.67,16.68,16.61,16.62,88900.0,14.8934,14.9024,14.8398,14.8488,88900.0
2011-07-29 10:05:00,16.62,16.69,16.62,16.67,93400.0,14.8488,14.9113,14.8488,14.8934,93400.0
2011-07-29 10:10:00,16.66,16.66,16.62,16.64,93000.0,14.8845,14.8845,14.8488,14.8666,93000.0
2011-07-29 10:15:00,16.64,16.66,16.59,16.6,17800.0,14.8666,14.8845,14.822,14.8309,17800.0
2011-07-29 10:20:00,16.6,16.68,16.6,16.68,85000.0,14.8309,14.9024,14.8309,14.9024,85000.0
2011-07-29 10:25:00,16.68,16.68,16.64,16.66,27900.0,14.9024,14.9024,14.8666,14.8845,27900.0
2011-07-29 10:30:00,16.66,16.67,16.65,16.67,49700.0,14.8845,14.8934,14.8756,14.8934,49700.0
2011-07-29 10:35:00,16.66,16.69,16.65,16.68,79000.0,14.8845,14.9113,14.8756,14.9024,79000.0
2011-07-29 10:40:00,16.68,16.68,16.65,16.66,28900.0,14.9024,14.9024,14.8756,14.8845,28900.0
2011-07-29 10:45:00,16.66,16.72,16.65,16.72,31000.0,14.8845,14.9381,14.8756,14.9381,31000.0
2011-07-29 10:50:00,16.73,16.79,16.73,16.79,44300.0,14.947,15.0007,14.947,15.0007,44300.0
2011-07-29 10:55:00,16.79,16.83,16.79,16.8,29800.0,15.0007,15.0364,15.0007,15.0096,29800.0
2011-07-29 11:00:00,16.8,16.8,16.78,16.78,49300.0,15.0096,15.0096,14.9917,14.9917,49300.0
2011-07-29 11:05:00,16.79,16.88,16.79,16.88,16100.0,15.0007,15.0811,15.0007,15.0811,16100.0
2011-07-29 11:10:00,16.89,16.9,16.87,16.88,46000.0,15.09,15.0989,15.0721,15.0811,46000.0
2011-07-29 11:15:00,16.88,16.94,16.88,16.94,61900.0,15.0811,15.1347,15.0811,15.1347,61900.0
2011-07-29 11:20:00,16.94,16.94,16.93,16.93,13300.0,15.1347,15.1347,15.1257,15.1257,13300.0
2011-07-29 11:25:00,16.93,16.93,16.85,16.85,5800.0,15.1257,15.1257,15.0543,15.0543,5800.0
2011-07-29 11:30:00,16.84,16.85,16.83,16.83,13100.0,15.0453,15.0543,15.0364,15.0364,13100.0
2011-07-29 11:35:00,16.83,16.83,16.8,16.8,37600.0,15.0364,15.0364,15.0096,15.0096,37600.0
2011-07-29 11:40:00,16.8,16.84,16.8,16.83,164300.0,15.0096,15.0453,15.0096,15.0364,164300.0
2011-07-29 11:45:00,16.83,16.84,16.8,16.81,87200.0,15.0364,15.0453,15.0096,15.0185,87200.0
2011-07-29 11:50:00,16.81,16.84,16.81,16.83,23400.0,15.0185,15.0453,15.0185,15.0364,23400.0
2011-07-29 11:55:00,16.83,16.83,16.83,16.83,900.0,15.0364,15.0364,15.0364,15.0364,900.0
2011-07-29 12:00:00,16.83,16.83,16.77,16.77,21100.0,15.0364,15.0364,14.9828,14.9828,21100.0
2011-07-29 12:05:00,16.76,16.77,16.75,16.77,26800.0,14.9738,14.9828,14.9649,14.9828,26800.0
2011-07-29 12:10:00,16.77,16.77,16.73,16.73,58800.0,14.9828,14.9828,14.947,14.947,58800.0
2011-07-29 12:15:00,16.73,16.75,16.72,16.75,14400.0,14.947,14.9649,14.9381,14.9649,14400.0
2011-07-29 12:20:00,16.74,16.76,16.74,16.75,6000.0,14.956,14.9738,14.956,14.9649,6000.0
2011-07-29 12:25:00,16.76,16.77,16.74,16.74,16000.0,14.9738,14.9828,14.956,14.956,16000.0
2011-07-29 12:30:00,16.75,16.76,16.71,16.71,7000.0,14.9649,14.9738,14.9292,14.9292,7000.0
2011-07-29 12:35:00,16.72,16.79,16.72,16.78,11200.0,14.9381,15.0007,14.9381,14.9917,11200.0
2011-07-29 12:40:00,16.78,16.8,16.78,16.8,3400.0,14.9917,15.0096,14.9917,15.0096,3400.0
2011-07-29 12:45:00,16.8,16.8,16.76,16.76,17900.0,15.0096,15.0096,14.9738,14.9738,17900.0
2011-07-29 12:50:00,16.76,16.76,16.74,16.74,6800.0,14.9738,14.9738,14.956,14.956,6800.0
2011-07-29 12:55:00,16.74,16.76,16.74,16.75,26200.0,14.956,14.9738,14.956,14.9649,26200.0
2011-07-29 13:00:00,16.74,16.75,16.73,16.73,4000.0,14.956,14.9649,14.947,14.947,4000.0
2011-07-29 13:05:00,16.73,16.76,16.73,16.76,20300.0,14.947,14.9738,14.947,14.9738,20300.0
2011-07-29 13:10:00,16.76,16.76,16.75,16.76,4700.0,14.9738,14.9738,14.9649,14.9738,4700.0
2011-07-29 13:15:00,16.76,16.77,16.76,16.77,5900.0,14.9738,14.9828,14.9738,14.9828,5900.0
2011-07-29 13:20:00,16.77,16.8,16.77,16.8,1800.0,14.9828,15.0096,14.9828,15.0096,1800.0
2011-07-29 13:25:00,16.8,16.8,16.79,16.8,4200.0,15.0096,15.0096,15.0007,15.0096,4200.0
2011-07-29 13:30:00,16.8,16.8,16.78,16.8,8700.0,15.0096,15.0096,14.9917,15.0096,8700.0
2011-07-29 13:35:00,16.8,16.8,16.79,16.8,75100.0,15.0096,15.0096,15.0007,15.0096,75100.0
2011-07-29 13:40:00,16.81,16.82,16.81,16.81,24800.0,15.0185,15.0275,15.0185,15.0185,24800.0
2011-07-29 13:45:00,16.81,16.85,16.81,16.85,24600.0,15.0185,15.0543,15.0185,15.0543,24600.0
2011-07-29 13:50:00,16.85,16.85,16.83,16.83,5500.0,15.0543,15.0543,15.0364,15.0364,5500.0
2011-07-29 13:55:00,16.82,16.84,16.82,16.84,4100.0,15.0275,15.0453,15.0275,15.0453,4100.0
2011-07-29 14:00:00,16.84,16.84,16.82,16.84,5000.0,15.0453,15.0453,15.0275,15.0453,5000.0
2011-07-29 14:05:00,16.84,16.87,16.84,16.87,8400.0,15.0453,15.0721,15.0453,15.0721,8400.0
2011-07-29 14:10:00,16.87,16.87,16.84,16.85,4300.0,15.0721,15.0721,15.0453,15.0543,4300.0
2011-07-29 14:15:00,16.84,16.85,16.84,16.84,5700.0,15.0453,15.0543,15.0453,15.0453,5700.0
2011-07-29 14:20:00,16.83,16.84,16.82,16.83,10700.0,15.0364,15.0453,15.0275,15.0364,10700.0
2011-07-29 14:25:00,16.83,16.83,16.82,16.83,14400.0,15.0364,15.0364,15.0275,15.0364,14400.0
2011-07-29 14:30:00,16.83,16.84,16.82,16.84,13700.0,15.0364,15.0453,15.0275,15.0453,13700.0
2011-07-29 14:35:00,16.83,16.86,16.83,16.86,8700.0,15.0364,15.0632,15.0364,15.0632,8700.0
2011-07-29 14:40:00,16.86,16.86,16.85,16.85,39600.0,15.0632,15.0632,15.0543,15.0543,39600.0
2011-07-29 14:45:00,16.84,16.85,16.83,16.83,7500.0,15.0453,15.0543,15.0364,15.0364,7500.0
2011-07-29 14:50:00,16.84,16.86,16.84,16.86,4700.0,15.0453,15.0632,15.0453,15.0632,4700.0
2011-07-29 14:55:00,16.86,16.86,16.81,16.82,166100.0,15.0632,15.0632,15.0185,15.0275,166100.0
2011-07-29 15:00:00,16.81,16.82,16.8,16.82,33000.0,15.0185,15.0275,15.0096,15.0275,33000.0
2011-07-29 15:05:00,16.82,16.83,16.81,16.83,3100.0,15.0275,15.0364,15.0185,15.0364,3100.0
2011-07-29 15:10:00,16.83,16.83,16.81,16.82,22900.0,15.0364,15.0364,15.0185,15.0275,22900.0
2011-07-29 15:15:00,16.82,16.85,16.82,16.83,51300.0,15.0275,15.0543,15.0275,15.0364,51300.0
2011-07-29 15:20:00,16.83,16.83,16.8,16.81,18300.0,15.0364,15.0364,15.0096,15.0185,18300.0
2011-07-29 15:25:00,16.8,16.8,16.77,16.79,128600.0,15.0096,15.0096,14.9828,15.0007,128600.0
2011-07-29 15:30:00,16.79,16.79,16.76,16.78,62400.0,15.0007,15.0007,14.9738,14.9917,62400.0
2011-07-29 15:35:00,16.77,16.79,16.76,16.79,129600.0,14.9828,15.0007,14.9738,15.0007,129600.0
2011-07-29 15:40:00,16.79,16.79,16.78,16.79,167200.0,15.0007,15.0007,14.9917,15.0007,167200.0
2011-07-29 15:45:00,16.78,16.78,16.73,16.74,232200.0,14.9917,14.9917,14.947,14.956,232200.0
2011-07-29 15:50:00,16.74,16.77,16.73,16.77,219300.0,14.956,14.9828,14.947,14.9828,219300.0
2011-07-29 15:55:00,16.77,16.79,16.77,16.77,376200.0,14.9828,15.0007,14.9828,14.9828,376200.0
2011-08-01 09:30:00,16.99,17.05,16.92,16.92,76000.0,15.1793,15.2329,15.1168,15.1168,76000.0
2011-08-01 09:35:00,16.93,16.93,16.83,16.86,64200.0,15.1257,15.1257,15.0364,15.0632,64200.0
2011-08-01 09:40:00,16.86,16.87,16.77,16.78,22900.0,15.0632,15.0721,14.9828,14.9917,22900.0
2011-08-01 09:45:00,16.78,16.78,16.74,16.74,40100.0,14.9917,14.9917,14.956,14.956,40100.0
2011-08-01 09:50:00,16.75,16.75,16.71,16.72,24700.0,14.9649,14.9649,14.9292,14.9381,24700.0
2011-08-01 09:55:00,16.73,16.73,16.69,16.73,14600.0,14.947,14.947,14.9113,14.947,14600.0
2011-08-01 10:00:00,16.72,16.72,16.51,16.53,172500.0,14.9381,14.9381,14.7505,14.7684,172500.0
2011-08-01 10:05:00,16.53,16.61,16.51,16.6,141000.0,14.7684,14.8398,14.7505,14.8309,141000.0
2011-08-01 10:10:00,16.6,16.64,16.56,16.61,157000.0,14.8309,14.8666,14.7952,14.8398,157000.0
2011-08-01 10:15:00,16.61,16.65,16.61,16.65,101500.0,14.8398,14.8756,14.8398,14.8756,101500.0
2011-08-01 10:20:00,16.65,16.67,16.64,16.64,34700.0,14.8756,14.8934,14.8666,14.8666,34700.0
2011-08-01 10:25:00,16.64,16.65,16.62,16.62,20200.0,14.8666,14.8756,14.8488,14.8488,20200.0
2011-08-01 10:30:00,16.6,16.62,16.58,16.6,62200.0,14.8309,14.8488,14.813,14.8309,62200.0
2011-08-01 10:35:00,16.6,16.61,16.58,16.59,22200.0,14.8309,14.8398,14.813,14.822,22200.0
2011-08-01 10:40:00,16.59,16.59,16.56,16.57,31600.0,14.822,14.822,14.7952,14.8041,31600.0
2011-08-01 10:45:00,16.58,16.62,16.58,16.6,50300.0,14.813,14.8488,14.813,14.8309,50300.0
2011-08-01 10:50:00,16.61,16.61,16.58,16.58,13800.0,14.8398,14.8398,14.813,14.813,13800.0
2011-08-01 10:55:00,16.58,16.59,16.57,16.57,38000.0,14.813,14.822,14.8041,14.8041,38000.0
2011-08-01 11:00:00,16.57,16.57,16.5,16.52,16600.0,14.8041,14.8041,14.7416,14.7594,16600.0
2011-08-01 11:05:00,16.53,16.53,16.5,16.53,24000.0,14.7684,14.7684,14.7416,14.7684,24000.0
2011-08-01 11:10:00,16.53,16.54,16.5,16.53,15100.0,14.7684,14.7773,14.7416,14.7684,15100.0
2011-08-01 11:15:00,16.53,16.54,16.51,16.51,86100.0,14.7684,14.7773,14.7505,14.7505,86100.0
2011-08-01 11:20:00,16.51,16.55,16.51,16.54,44000.0,14.7505,14.7862,14.7505,14.7773,44000.0
2011-08-01 11:25:00,16.53,16.56,16.53,16.55,15900.0,14.7684,14.7952,14.7684,14.7862,15900.0
2011-08-01 11:30:00,16.55,16.55,16.47,16.48,69300.0,14.7862,14.7862,14.7148,14.7237,69300.0
2011-08-01 11:35:00,16.47,16.47,16.4,16.41,105400.0,14.7148,14.7148,14.6522,14.6611,105400.0
2011-08-01 11:40:00,16.43,16.43,16.4,16.41,53500.0,14.679,14.679,14.6522,14.6611,53500.0
2011-08-01 11:45:00,16.42,16.45,16.4,16.44,148500.0,14.6701,14.6969,14.6522,14.688,148500.0
2011-08-01 11:50:00,16.43,16.44,16.43,16.44,10200.0,14.679,14.688,14.679,14.688,10200.0
2011-08-01 11:55:00,16.42,16.43,16.4,16.41,9400.0,14.6701,14.679,14.6522,14.6611,9400.0
2011-08-01 12:00:00,16.41,16.45,16.41,16.45,15800.0,14.6611,14.6969,14.6611,14.6969,15800.0
2011-08-01 12:05:00,16.45,16.46,16.42,16.43,25900.0,14.6969,14.7058,14.6701,14.679,25900.0
2011-08-01 12:10:00,16.44,16.46,16.44,16.45,130600.0,14.688,14.7058,14.688,14.6969,130600.0
2011-08-01 12:15:00,16.46,16.46,16.43,16.44,161800.0,14.7058,14.7058,14.679,14.688,161800.0
2011-08-01 12:20:00,16.44,16.45,16.41,16.42,91200.0,14.688,14.6969,14.6611,14.6701,91200.0
2011-08-01 12:25:00,16.42,16.46,16.42,16.46,22100.0,14.6701,14.7058,14.6701,14.7058,22100.0
2011-08-01 12:30:00,16.45,16.46,16.45,16.46,11600.0,14.6969,14.7058,14.6969,14.7058,11600.0
2011-08-01 12:35:00,16.45,16.47,16.45,16.47,60200.0,14.6969,14.7148,14.6969,14.7148,60200.0
2011-08-01 12:40:00,16.47,16.47,16.44,16.44,7900.0,14.7148,14.7148,14.688,14.688,7900.0
2011-08-01 12:45:00,16.45,16.46,16.44,16.46,19600.0,14.6969,14.7058,14.688,14.7058,19600.0
2011-08-01 12:50:00,16.46,16.49,16.46,16.49,15700.0,14.7058,14.7326,14.7058,14.7326,15700.0
2011-08-01 12:55:00,16.48,16.49,16.46,16.47,13800.0,14.7237,14.7326,14.7058,14.7148,13800.0
2011-08-01 13:00:00,16.46,16.47,16.45,16.47,20600.0,14.7058,14.7148,14.6969,14.7148,20600.0
2011-08-01 13:05:00,16.47,16.47,16.43,16.45,12900.0,14.7148,14.7148,14.679,14.6969,12900.0
2011-08-01 13:10:00,16.45,16.45,16.44,16.44,3300.0,14.6969,14.6969,14.688,14.688,3300.0
2011-08-01 13:15:00,16.44,16.46,16.43,16.46,17400.0,14.688,14.7058,14.679,14.7058,17400.0
2011-08-01 13:20:00,16.46,16.48,16.46,16.47,44400.0,14.7058,14.7237,14.7058,14.7148,44400.0
2011-08-01 13:25:00,16.48,16.5,16.48,16.48,46400.0,14.7237,14.7416,14.7237,14.7237,46400.0
2011-08-01 13:30:00,16.48,16.5,16.48,16.49,7300.0,14.7237,14.7416,14.7237,14.7326,7300.0
2011-08-01 13:35:00,16.49,16.5,16.49,16.49,3400.0,14.7326,14.7416,14.7326,14.7326,3400.0
2011-08-01 13:40:00,16.49,16.5,16.48,16.49,11200.0,14.7326,14.7416,14.7237,14.7326,11200.0
2011-08-01 13:45:00,16.48,16.49,16.48,16.49,20400.0,14.7237,14.7326,14.7237,14.7326,20400.0
2011-08-01 13:50:00,16.48,16.5,16.48,16.5,65500.0,14.7237,14.7416,14.7237,14.7416,65500.0
2011-08-01 13:55:00,16.49,16.49,16.48,16.48,15900.0,14.7326,14.7326,14.7237,14.7237,15900.0
2011-08-01 14:00:00,16.48,16.49,16.47,16.47,21500.0,14.7237,14.7326,14.7148,14.7148,21500.0
2011-08-01 14:05:00,16.47,16.47,16.45,16.45,23800.0,14.7148,14.7148,14.6969,14.6969,23800.0
2011-08-01 14:10:00,16.45,16.46,16.42,16.42,27900.0,14.6969,14.7058,14.6701,14.6701,27900.0
2011-08-01 14:15:00,16.42,16.44,16.41,16.43,18400.0,14.6701,14.688,14.6611,14.679,18400.0
2011-08-01 14:20:00,16.43,16.44,16.43,16.44,26100.0,14.679,14.688,14.679,14.688,26100.0
2011-08-01 14:25:00,16.44,16.44,16.43,16.43,7000.0,14.688,14.688,14.679,14.679,7000.0
2011-08-01 14:30:00,16.43,16.47,16.43,16.47,18400.0,14.679,14.7148,14.679,14.7148,18400.0
2011-08-01 14:35:00,16.47,16.47,16.46,16.47,15000.0,14.7148,14.7148,14.7058,14.7148,15000.0
2011-08-01 14:40:00,16.48,16.49,16.48,16.48,10400.0,14.7237,14.7326,14.7237,14.7237,10400.0
2011-08-01 14:45:00,16.48,16.51,16.48,16.5,45900.0,14.7237,14.7505,14.7237,14.7416,45900.0
2011-08-01 14:50:00,16.5,16.5,16.49,16.5,19500.0,14.7416,14.7416,14.7326,14.7416,19500.0
2011-08-01 14:55:00,16.51,16.54,16.51,16.53,70400.0,14.7505,14.7773,14.7505,14.7684,70400.0
2011-08-01 15:00:00,16.53,16.57,16.53,16.55,47500.0,14.7684,14.8041,14.7684,14.7862,47500.0
2011-08-01 15:05:00,16.56,16.56,16.54,16.55,54400.0,14.7952,14.7952,14.7773,14.7862,54400.0
2011-08-01 15:10:00,16.55,16.56,16.54,16.56,99800.0,14.7862,14.7952,14.7773,14.7952,99800.0
2011-08-01 15:15:00,16.56,16.57,16.54,16.56,27500.0,14.7952,14.8041,14.7773,14.7952,27500.0
2011-08-01 15:20:00,16.56,16.58,16.55,16.57,32500.0,14.7952,14.813,14.7862,14.8041,32500.0
2011-08-01 15:25:00,16.58,16.59,16.57,16.58,27000.0,14.813,14.822,14.8041,14.813,27000.0
2011-08-01 15:30:00,16.59,16.59,16.54,16.55,33400.0,14.822,14.822,14.7773,14.7862,33400.0
2011-08-01 15:35:00,16.55,16.6,16.52,16.6,210300.0,14.7862,14.8309,14.7594,14.8309,210300.0
2011-08-01 15:40:00,16.6,16.61,16.59,16.59,59900.0,14.8309,14.8398,14.822,14.822,59900.0
2011-08-01 15:45:00,16.6,16.61,16.58,16.6,153800.0,14.8309,14.8398,14.813,14.8309,153800.0
2011-08-01 15:50:00,16.6,16.6,16.54,16.55,229600.0,14.8309,14.8309,14.7773,14.7862,229600.0
2011-08-01 15:55:00,16.55,16.57,16.54,16.57,340800.0,14.7862,14.8041,14.7773,14.8041,340800.0
2011-08-02 09:30:00,16.51,16.51,16.43,16.46,41900.0,14.7505,14.7505,14.679,14.7058,41900.0
2011-08-02 09:35:00,16.46,16.51,16.46,16.51,52000.0,14.7058,14.7505,14.7058,14.7505,52000.0
2011-08-02 09:40:00,16.51,16.56,16.51,16.53,65900.0,14.7505,14.7952,14.7505,14.7684,65900.0
2011-08-02 09:45:00,16.53,16.55,16.53,16.53,50800.0,14.7684,14.7862,14.7684,14.7684,50800.0
2011-08-02 09:50:00,16.52,16.54,16.48,16.48,67600.0,14.7594,14.7773,14.7237,14.7237,67600.0
2011-08-02 09:55:00,16.48,16.5,16.47,16.47,12200.0,14.7237,14.7416,14.7148,14.7148,12200.0
2011-08-02 10:00:00,16.48,16.52,16.48,16.51,36900.0,14.7237,14.7594,14.7237,14.7505,36900.0
2011-08-02 10:05:00,16.51,16.52,16.46,16.46,20000.0,14.7505,14.7594,14.7058,14.7058,20000.0
2011-08-02 10:10:00,16.47,16.49,16.46,16.47,40400.0,14.7148,14.7326,14.7058,14.7148,40400.0
2011-08-02 10:15:00,16.47,16.48,16.44,16.45,31600.0,14.7148,14.7237,14.688,14.6969,31600.0
2011-08-02 10:20:00,16.45,16.46,16.44,16.46,16200.0,14.6969,14.7058,14.688,14.7058,16200.0
2011-08-02 10:25:00,16.46,16.46,16.42,16.43,44600.0,14.7058,14.7058,14.6701,14.679,44600.0
2011-08-02 10:30:00,16.43,16.43,16.39,16.39,14300.0,14.679,14.679,14.6433,14.6433,14300.0
2011-08-02 10:35:00,16.39,16.42,16.38,16.42,32600.0,14.6433,14.6701,14.6343,14.6701,32600.0
2011-08-02 10:40:00,16.41,16.43,16.4,16.42,15900.0,14.6611,14.679,14.6522,14.6701,15900.0
2011-08-02 10:45:00,16.42,16.42,16.38,16.38,16400.0,14.6701,14.6701,14.6343,14.6343,16400.0
2011-08-02 10:50:00,16.38,16.39,16.33,16.34,27300.0,14.6343,14.6433,14.5897,14.5986,27300.0
2011-08-02 10:55:00,16.34,16.35,16.33,16.34,27400.0,14.5986,14.6075,14.5897,14.5986,27400.0
2011-08-02 11:00:00,16.33,16.34,16.3,16.32,107500.0,14.5897,14.5986,14.5629,14.5807,107500.0
2011-08-02 11:05:00,16.32,16.34,16.31,16.31,49400.0,14.5807,14.5986,14.5718,14.5718,49400.0
2011-08-02 11:10:00,16.3,16.3,16.27,16.29,32700.0,14.5629,14.5629,14.5361,14.5539,32700.0
2011-08-02 11:15:00,16.3,16.3,16.25,16.26,83500.0,14.5629,14.5629,14.5182,14.5271,83500.0
2011-08-02 11:20:00,16.26,16.27,16.23,16.25,42100.0,14.5271,14.5361,14.5003,14.5182,42100.0
2011-08-02 11:25:00,16.24,16.27,16.24,16.26,46600.0,14.5093,14.5361,14.5093,14.5271,46600.0
2011-08-02 11:30:00,16.26,16.28,16.25,16.25,162000.0,14.5271,14.545,14.5182,14.5182,162000.0
2011-08-02 11:35:00,16.25,16.27,16.25,16.27,21400.0,14.5182,14.5361,14.5182,14.5361,21400.0
2011-08-02 11:40:00,16.26,16.26,16.23,16.23,12200.0,14.5271,14.5271,14.5003,14.5003,12200.0
2011-08-02 11:45:00,16.23,16.23,16.21,16.23,21000.0,14.5003,14.5003,14.4825,14.5003,21000.0
2011-08-02 11:50:00,16.23,16.24,16.22,16.23,22600.0,14.5003,14.5093,14.4914,14.5003,22600.0
2011-08-02 11:55:00,16.23,16.23,16.21,16.21,9500.0,14.5003,14.5003,14.4825,14.4825,9500.0
2011-08-02 12:00:00,16.21,16.22,16.2,16.21,17300.0,14.4825,14.4914,14.4735,14.4825,17300.0
2011-08-02 12:05:00,16.2,16.21,16.19,16.19,28300.0,14.4735,14.4825,14.4646,14.4646,28300.0
2011-08-02 12:10:00,16.19,16.19,16.17,16.18,7100.0,14.4646,14.4646,14.4467,14.4557,7100.0
2011-08-02 12:15:00,16.18,16.2,16.17,16.2,13000.0,14.4557,14.4735,14.4467,14.4735,13000.0
2011-08-02 12:20:00,16.21,16.23,16.21,16.22,85200.0,14.4825,14.5003,14.4825,14.4914,85200.0
2011-08-02 12:25:00,16.22,16.23,16.21,16.22,25500.0,14.4914,14.5003,14.4825,14.4914,25500.0
2011-08-02 12:30:00,16.23,16.23,16.18,16.19,25300.0,14.5003,14.5003,14.4557,14.4646,25300.0
2011-08-02 12:35:00,16.19,16.19,16.14,16.17,43800.0,14.4646,14.4646,14.4199,14.4467,43800.0
2011-08-02 12:40:00,16.17,16.19,16.15,16.15,10100.0,14.4467,14.4646,14.4289,14.4289,10100.0
2011-08-02 12:45:00,16.15,16.15,16.09,16.11,51400.0,14.4289,14.4289,14.3753,14.3931,51400.0
2011-08-02 12:50:00,16.1,16.11,16.09,16.09,9200.0,14.3842,14.3931,14.3753,14.3753,9200.0
2011-08-02 12:55:00,16.09,16.11,16.07,16.09,109800.0,14.3753,14.3931,14.3574,14.3753,109800.0
2011-08-02 13:00:00,16.09,16.14,16.08,16.12,47200.0,14.3753,14.4199,14.3663,14.4021,47200.0
2011-08-02 13:05:00,16.12,16.16,16.11,16.15,25100.0,14.4021,14.4378,14.3931,14.4289,25100.0
2011-08-02 13:10:00,16.15,16.16,16.12,16.13,23700.0,14.4289,14.4378,14.4021,14.411,23700.0
2011-08-02 13:15:00,16.13,16.18,16.13,16.17,28400.0,14.411,14.4557,14.411,14.4467,28400.0
2011-08-02 13:20:00,16.18,16.19,16.17,16.17,37300.0,14.4557,14.4646,14.4467,14.4467,37300.0
2011-08-02 13:25:00,16.18,16.18,16.15,16.17,131600.0,14.4557,14.4557,14.4289,14.4467,131600.0
2011-08-02 13:30:00,16.17,16.19,16.16,16.16,103400.0,14.4467,14.4646,14.4378,14.4378,103400.0
2011-08-02 13:35:00,16.16,16.16,16.11,16.13,25300.0,14.4378,14.4378,14.3931,14.411,25300.0
2011-08-02 13:40:00,16.12,16.13,16.1,16.11,73400.0,14.4021,14.411,14.3842,14.3931,73400.0
2011-08-02 13:45:00,16.1,16.12,16.08,16.1,46600.0,14.3842,14.4021,14.3663,14.3842,46600.0
2011-08-02 13:50:00,16.1,16.1,16.08,16.08,15500.0,14.3842,14.3842,14.3663,14.3663,15500.0
2011-08-02 13:55:00,16.08,16.08,16.03,16.03,163100.0,14.3663,14.3663,14.3216,14.3216,163100.0
2011-08-02 14:00:00,16.04,16.06,16.03,16.05,126600.0,14.3306,14.3484,14.3216,14.3395,126600.0
2011-08-02 14:05:00,16.06,16.06,16.05,16.06,18600.0,14.3484,14.3484,14.3395,14.3484,18600.0
2011-08-02 14:10:00,16.06,16.08,16.06,16.08,14800.0,14.3484,14.3663,14.3484,14.3663,14800.0
2011-08-02 14:15:00,16.08,16.1,16.07,16.1,38200.0,14.3663,14.3842,14.3574,14.3842,38200.0
2011-08-02 14:20:00,16.1,16.12,16.1,16.1,28900.0,14.3842,14.4021,14.3842,14.3842,28900.0
2011-08-02 14:25:00,16.09,16.1,16.08,16.08,19600.0,14.3753,14.3842,14.3663,14.3663,19600.0
2011-08-02 14:30:00,16.08,16.09,16.06,16.08,24400.0,14.3663,14.3753,14.3484,14.3663,24400.0
2011-08-02 14:35:00,16.08,16.08,16.05,16.05,14600.0,14.3663,14.3663,14.3395,14.3395,14600.0
2011-08-02 14:40:00,16.05,16.05,16.03,16.04,15100.0,14.3395,14.3395,14.3216,14.3306,15100.0
2011-08-02 14:45:00,16.05,16.06,16.05,16.05,39200.0,14.3395,14.3484,14.3395,14.3395,39200.0
2011-08-02 14:50:00,16.04,16.07,16.04,16.07,31700.0,14.3306,14.3574,14.3306,14.3574,31700.0
2011-08-02 14:55:00,16.07,16.1,16.07,16.1,95300.0,14.3574,14.3842,14.3574,14.3842,95300.0
2011-08-02 15:00:00,16.1,16.1,16.08,16.08,62300.0,14.3842,14.3842,14.3663,14.3663,62300.0
2011-08-02 15:05:00,16.09,16.09,16.08,16.08,5900.0,14.3753,14.3753,14.3663,14.3663,5900.0
2011-08-02 15:10:00,16.08,16.09,16.04,16.05,45100.0,14.3663,14.3753,14.3306,14.3395,45100.0
2011-08-02 15:15:00,16.04,16.07,16.04,16.04,69800.0,14.3306,14.3574,14.3306,14.3306,69800.0
2011-08-02 15:20:00,16.04,16.04,16.0,16.0,69800.0,14.3306,14.3306,14.2948,14.2948,69800.0
2011-08-02 15:25:00,16.0,16.0,15.97,15.98,146400.0,14.2948,14.2948,14.268,14.277,146400.0
2011-08-02 15:30:00,15.98,15.99,15.97,15.98,39900.0,14.277,14.2859,14.268,14.277,39900.0
2011-08-02 15:35:00,15.99,15.99,15.97,15.97,138900.0,14.2859,14.2859,14.268,14.268,138900.0
2011-08-02 15:40:00,15.97,15.98,15.92,15.92,137200.0,14.268,14.277,14.2234,14.2234,137200.0
2011-08-02 15:45:00,15.92,15.94,15.91,15.91,440600.0,14.2234,14.2412,14.2144,14.2144,440600.0
2011-08-02 15:50:00,15.91,15.91,15.88,15.88,130200.0,14.2144,14.2144,14.1876,14.1876,130200.0
2011-08-02 15:55:00,15.89,15.9,15.85,15.86,1318800.0,14.1966,14.2055,14.1608,14.1698,1318800.0
2011-08-03 09:30:00,15.91,15.94,15.86,15.92,36600.0,14.2144,14.2412,14.1698,14.2234,36600.0
2011-08-03 09:35:00,15.9,15.93,15.81,15.81,50600.0,14.2055,14.2323,14.1251,14.1251,50600.0
2011-08-03 09:40:00,15.81,15.82,15.76,15.76,43900.0,14.1251,14.134,14.0804,14.0804,43900.0
2011-08-03 09:45:00,15.76,15.78,15.72,15.72,86700.0,14.0804,14.0983,14.0447,14.0447,86700.0
2011-08-03 09:50:00,15.73,15.77,15.71,15.77,162700.0,14.0536,14.0894,14.0357,14.0894,162700.0
2011-08-03 09:55:00,15.76,15.81,15.75,15.81,82200.0,14.0804,14.1251,14.0715,14.1251,82200.0
2011-08-03 10:00:00,15.8,15.85,15.76,15.78,198500.0,14.1162,14.1608,14.0804,14.0983,198500.0
2011-08-03 10:05:00,15.78,15.79,15.74,15.77,72200.0,14.0983,14.1072,14.0626,14.0894,72200.0
2011-08-03 10:10:00,15.77,15.78,15.72,15.75,61300.0,14.0894,14.0983,14.0447,14.0715,61300.0
2011-08-03 10:15:00,15.74,15.74,15.68,15.68,36100.0,14.0626,14.0626,14.0089,14.0089,36100.0
2011-08-03 10:20:00,15.68,15.68,15.58,15.59,179900.0,14.0089,14.0089,13.9196,13.9285,179900.0
2011-08-03 10:25:00,15.6,15.66,15.59,15.62,171200.0,13.9375,13.9911,13.9285,13.9553,171200.0
2011-08-03 10:30:00,15.62,15.62,15.5,15.5,100800.0,13.9553,13.9553,13.8481,13.8481,100800.0
2011-08-03 10:35:00,15.5,15.53,15.41,15.48,336500.0,13.8481,13.8749,13.7677,13.8303,336500.0
2011-08-03 10:40:00,15.49,15.53,15.42,15.51,187200.0,13.8392,13.8749,13.7767,13.8571,187200.0
2011-08-03 10:45:00,15.51,15.53,15.48,15.52,121200.0,13.8571,13.8749,13.8303,13.866,121200.0
2011-08-03 10:50:00,15.52,15.65,15.49,15.65,52700.0,13.866,13.9821,13.8392,13.9821,52700.0
2011-08-03 10:55:00,15.65,15.66,15.62,15.66,111900.0,13.9821,13.9911,13.9553,13.9911,111900.0
2011-08-03 11:00:00,15.66,15.73,15.66,15.67,116500.0,13.9911,14.0536,13.9911,14.0,116500.0
2011-08-03 11:05:00,15.67,15.68,15.61,15.64,33500.0,14.0,14.0089,13.9464,13.9732,33500.0
2011-08-03 11:10:00,15.63,15.71,15.62,15.71,29800.0,13.9643,14.0357,13.9553,14.0357,29800.0
2011-08-03 11:15:00,15.71,15.78,15.7,15.78,167300.0,14.0357,14.0983,14.0268,14.0983,167300.0
2011-08-03 11:20:00,15.77,15.78,15.73,15.74,88700.0,14.0894,14.0983,14.0536,14.0626,88700.0
2011-08-03 11:25:00,15.75,15.75,15.71,15.71,33800.0,14.0715,14.0715,14.0357,14.0357,33800.0
2011-08-03 11:30:00,15.73,15.77,15.72,15.74,39100.0,14.0536,14.0894,14.0447,14.0626,39100.0
2011-08-03 11:35:00,15.75,15.8,15.74,15.79,15900.0,14.0715,14.1162,14.0626,14.1072,15900.0
2011-08-03 11:40:00,15.79,15.8,15.73,15.73,19000.0,14.1072,14.1162,14.0536,14.0536,19000.0
2011-08-03 11:45:00,15.74,15.75,15.72,15.73,40000.0,14.0626,14.0715,14.0447,14.0536,40000.0
2011-08-03 11:50:00,15.74,15.77,15.73,15.77,21200.0,14.0626,14.0894,14.0536,14.0894,21200.0
2011-08-03 11:55:00,15.77,15.8,15.76,15.76,15800.0,14.0894,14.1162,14.0804,14.0804,15800.0
2011-08-03 12:00:00,15.77,15.77,15.69,15.71,57400.0,14.0894,14.0894,14.0179,14.0357,57400.0
2011-08-03 12:05:00,15.71,15.72,15.69,15.72,17800.0,14.0357,14.0447,14.0179,14.0447,17800.0
2011-08-03 12:10:00,15.72,15.72,15.7,15.7,6100.0,14.0447,14.0447,14.0268,14.0268,6100.0
2011-08-03 12:15:00,15.7,15.7,15.64,15.64,23500.0,14.0268,14.0268,13.9732,13.9732,23500.0
2011-08-03 12:20:00,15.64,15.64,15.61,15.64,46300.0,13.9732,13.9732,13.9464,13.9732,46300.0
2011-08-03 12:25:00,15.64,15.64,15.62,15.64,8400.0,13.9732,13.9732,13.9553,13.9732,8400.0
2011-08-03 12:30:00,15.63,15.63,15.61,15.62,7100.0,13.9643,13.9643,13.9464,13.9553,7100.0
2011-08-03 12:35:00,15.63,15.69,15.63,15.69,21800.0,13.9643,14.0179,13.9643,14.0179,21800.0
2011-08-03 12:40:00,15.69,15.69,15.66,15.68,7700.0,14.0179,14.0179,13.9911,14.0089,7700.0
2011-08-03 12:45:00,15.68,15.68,15.67,15.68,5900.0,14.0089,14.0089,14.0,14.0089,5900.0
2011-08-03 12:50:00,15.68,15.72,15.68,15.71,50900.0,14.0089,14.0447,14.0089,14.0357,50900.0
2011-08-03 12:55:00,15.71,15.71,15.69,15.71,9600.0,14.0357,14.0357,14.0179,14.0357,9600.0
2011-08-03 13:00:00,15.7,15.7,15.66,15.66,9200.0,14.0268,14.0268,13.9911,13.9911,9200.0
2011-08-03 13:05:00,15.66,15.67,15.65,15.66,6700.0,13.9911,14.0,13.9821,13.9911,6700.0
2011-08-03 13:10:00,15.66,15.72,15.65,15.7,10800.0,13.9911,14.0447,13.9821,14.0268,10800.0
2011-08-03 13:15:00,15.7,15.71,15.69,15.7,11400.0,14.0268,14.0357,14.0179,14.0268,11400.0
2011-08-03 13:20:00,15.69,15.74,15.68,15.73,37900.0,14.0179,14.0626,14.0089,14.0536,37900.0
2011-08-03 13:25:00,15.71,15.73,15.7,15.73,18600.0,14.0357,14.0536,14.0268,14.0536,18600.0
2011-08-03 13:30:00,15.73,15.81,15.73,15.81,31500.0,14.0536,14.1251,14.0536,14.1251,31500.0
2011-08-03 13:35:00,15.81,15.85,15.8,15.85,11500.0,14.1251,14.1608,14.1162,14.1608,11500.0
2011-08-03 13:40:00,15.86,15.91,15.84,15.91,138500.0,14.1698,14.2144,14.1519,14.2144,138500.0
2011-08-03 13:45:00,15.92,15.95,15.91,15.91,303300.0,14.2234,14.2502,14.2144,14.2144,303300.0
2011-08-03 13:50:00,15.91,15.92,15.87,15.88,220400.0,14.2144,14.2234,14.1787,14.1876,220400.0
2011-08-03 13:55:00,15.88,15.89,15.86,15.89,318200.0,14.1876,14.1966,14.1698,14.1966,318200.0
2011-08-03 14:00:00,15.89,15.93,15.89,15.92,69600.0,14.1966,14.2323,14.1966,14.2234,69600.0
2011-08-03 14:05:00,15.92,15.92,15.88,15.88,27700.0,14.2234,14.2234,14.1876,14.1876,27700.0
2011-08-03 14:10:00,15.88,15.91,15.88,15.91,14900.0,14.1876,14.2144,14.1876,14.2144,14900.0
2011-08-03 14:15:00,15.91,15.91,15.86,15.86,16400.0,14.2144,14.2144,14.1698,14.1698,16400.0
2011-08-03 14:20:00,15.86,15.87,15.84,15.86,39900.0,14.1698,14.1787,14.1519,14.1698,39900.0
2011-08-03 14:25:00,15.86,15.86,15.8,15.8,26900.0,14.1698,14.1698,14.1162,14.1162,26900.0
2011-08-03 14:30:00,15.81,15.83,15.78,15.79,66800.0,14.1251,14.143,14.0983,14.1072,66800.0
2011-08-03 14:35:00,15.8,15.8,15.77,15.77,14300.0,14.1162,14.1162,14.0894,14.0894,14300.0
2011-08-03 14:40:00,15.78,15.81,15.77,15.79,10100.0,14.0983,14.1251,14.0894,14.1072,10100.0
2011-08-03 14:45:00,15.8,15.81,15.76,15.81,68400.0,14.1162,14.1251,14.0804,14.1251,68400.0
2011-08-03 14:50:00,15.81,15.81,15.78,15.79,96500.0,14.1251,14.1251,14.0983,14.1072,96500.0
2011-08-03 14:55:00,15.79,15.82,15.78,15.82,26100.0,14.1072,14.134,14.0983,14.134,26100.0
2011-08-03 15:00:00,15.81,15.84,15.81,15.83,27600.0,14.1251,14.1519,14.1251,14.143,27600.0
2011-08-03 15:05:00,15.84,15.84,15.78,15.78,24000.0,14.1519,14.1519,14.0983,14.0983,24000.0
2011-08-03 15:10:00,15.79,15.82,15.78,15.79,35800.0,14.1072,14.134,14.0983,14.1072,35800.0
2011-08-03 15:15:00,15.79,15.86,15.79,15.86,129000.0,14.1072,14.1698,14.1072,14.1698,129000.0
2011-08-03 15:20:00,15.85,15.9,15.84,15.89,112900.0,14.1608,14.2055,14.1519,14.1966,112900.0
2011-08-03 15:25:00,15.89,15.91,15.86,15.86,69400.0,14.1966,14.2144,14.1698,14.1698,69400.0
2011-08-03 15:30:00,15.86,15.87,15.81,15.83,119000.0,14.1698,14.1787,14.1251,14.143,119000.0
2011-08-03 15:35:00,15.83,15.84,15.8,15.84,100900.0,14.143,14.1519,14.1162,14.1519,100900.0
2011-08-03 15:40:00,15.84,15.88,15.83,15.85,49000.0,14.1519,14.1876,14.143,14.1608,49000.0
2011-08-03 15:45:00,15.85,15.88,15.85,15.87,28900.0,14.1608,14.1876,14.1608,14.1787,28900.0
2011-08-03 15:50:00,15.87,15.89,15.87,15.87,107400.0,14.1787,14.1966,14.1787,14.1787,107400.0
2011-08-03 15:55:00,15.87,15.89,15.87,15.87,438900.0,14.1787,14.1966,14.1787,14.1787,438900.0
2011-08-04 09:30:00,15.62,15.69,15.62,15.67,60300.0,13.9553,14.0179,13.9553,14.0,60300.0
2011-08-04 09:35:00,15.66,15.69,15.61,15.64,100300.0,13.9911,14.0179,13.9464,13.9732,100300.0
2011-08-04 09:40:00,15.63,15.69,15.61,15.61,148400.0,13.9643,14.0179,13.9464,13.9464,148400.0
2011-08-04 09:45:00,15.61,15.67,15.58,15.58,67600.0,13.9464,14.0,13.9196,13.9196,67600.0
2011-08-04 09:50:00,15.57,15.6,15.55,15.58,126600.0,13.9107,13.9375,13.8928,13.9196,126600.0
2011-08-04 09:55:00,15.59,15.63,15.59,15.61,54000.0,13.9285,13.9643,13.9285,13.9464,54000.0
2011-08-04 10:00:00,15.61,15.61,15.58,15.58,101500.0,13.9464,13.9464,13.9196,13.9196,101500.0
2011-08-04 10:05:00,15.58,15.59,15.55,15.55,53200.0,13.9196,13.9285,13.8928,13.8928,53200.0
2011-08-04 10:10:00,15.55,15.55,15.5,15.54,53700.0,13.8928,13.8928,13.8481,13.8839,53700.0
2011-08-04 10:15:00,15.54,15.54,15.47,15.47,54200.0,13.8839,13.8839,13.8213,13.8213,54200.0
2011-08-04 10:20:00,15.47,15.51,15.47,15.51,237300.0,13.8213,13.8571,13.8213,13.8571,237300.0
2011-08-04 10:25:00,15.51,15.57,15.51,15.54,190000.0,13.8571,13.9107,13.8571,13.8839,190000.0
2011-08-04 10:30:00,15.54,15.59,15.54,15.54,213700.0,13.8839,13.9285,13.8839,13.8839,213700.0
2011-08-04 10:35:00,15.53,15.54,15.49,15.51,78500.0,13.8749,13.8839,13.8392,13.8571,78500.0
2011-08-04 10:40:00,15.5,15.5,15.45,15.46,35300.0,13.8481,13.8481,13.8035,13.8124,35300.0
2011-08-04 10:45:00,15.47,15.47,15.42,15.46,127600.0,13.8213,13.8213,13.7767,13.8124,127600.0
2011-08-04 10:50:00,15.46,15.47,15.43,15.43,157300.0,13.8124,13.8213,13.7856,13.7856,157300.0
2011-08-04 10:55:00,15.43,15.43,15.39,15.4,106400.0,13.7856,13.7856,13.7499,13.7588,106400.0
2011-08-04 11:00:00,15.4,15.42,15.36,15.41,111000.0,13.7588,13.7767,13.7231,13.7677,111000.0
2011-08-04 11:05:00,15.41,15.45,15.4,15.43,228300.0,13.7677,13.8035,13.7588,13.7856,228300.0
2011-08-04 11:10:00,15.42,15.43,15.38,15.4,31700.0,13.7767,13.7856,13.7409,13.7588,31700.0
2011-08-04 11:15:00,15.4,15.44,15.38,15.43,31200.0,13.7588,13.7945,13.7409,13.7856,31200.0
2011-08-04 11:20:00,15.42,15.44,15.34,15.34,106100.0,13.7767,13.7945,13.7052,13.7052,106100.0
2011-08-04 11:25:00,15.34,15.37,15.31,15.32,67300.0,13.7052,13.732,13.6784,13.6873,67300.0
2011-08-04 11:30:00,15.31,15.35,15.31,15.35,69600.0,13.6784,13.7141,13.6784,13.7141,69600.0
2011-08-04 11:35:00,15.35,15.35,15.31,15.32,20300.0,13.7141,13.7141,13.6784,13.6873,20300.0
2011-08-04 11:40:00,15.33,15.33,15.25,15.28,529800.0,13.6962,13.6962,13.6248,13.6516,529800.0
2011-08-04 11:45:00,15.27,15.28,15.19,15.2,171000.0,13.6426,13.6516,13.5712,13.5801,171000.0
2011-08-04 11:50:00,15.2,15.24,15.18,15.24,171600.0,13.5801,13.6158,13.5622,13.6158,171600.0
2011-08-04 11:55:00,15.24,15.28,15.24,15.28,72400.0,13.6158,13.6516,13.6158,13.6516,72400.0
2011-08-04 12:00:00,15.28,15.33,15.26,15.33,59500.0,13.6516,13.6962,13.6337,13.6962,59500.0
2011-08-04 12:05:00,15.33,15.34,15.27,15.29,70400.0,13.6962,13.7052,13.6426,13.6605,70400.0
2011-08-04 12:10:00,15.29,15.37,15.28,15.35,135900.0,13.6605,13.732,13.6516,13.7141,135900.0
2011-08-04 12:15:00,15.36,15.36,15.33,15.34,55600.0,13.7231,13.7231,13.6962,13.7052,55600.0
2011-08-04 12:20:00,15.33,15.37,15.33,15.34,72300.0,13.6962,13.732,13.6962,13.7052,72300.0
2011-08-04 12:25:00,15.33,15.37,15.31,15.36,64200.0,13.6962,13.732,13.6784,13.7231,64200.0
2011-08-04 12:30:00,15.36,15.42,15.36,15.42,63900.0,13.7231,13.7767,13.7231,13.7767,63900.0
2011-08-04 12:35:00,15.41,15.41,15.37,15.39,32700.0,13.7677,13.7677,13.732,13.7499,32700.0
2011-08-04 12:40:00,15.39,15.41,15.38,15.41,24200.0,13.7499,13.7677,13.7409,13.7677,24200.0
2011-08-04 12:45:00,15.41,15.42,15.4,15.42,27300.0,13.7677,13.7767,13.7588,13.7767,27300.0
2011-08-04 12:50:00,15.41,15.41,15.38,15.4,46000.0,13.7677,13.7677,13.7409,13.7588,46000.0
2011-08-04 12:55:00,15.4,15.41,15.36,15.36,18800.0,13.7588,13.7677,13.7231,13.7231,18800.0
2011-08-04 13:00:00,15.37,15.4,15.35,15.35,19700.0,13.732,13.7588,13.7141,13.7141,19700.0
2011-08-04 13:05:00,15.36,15.37,15.35,15.36,98400.0,13.7231,13.732,13.7141,13.7231,98400.0
2011-08-04 13:10:00,15.36,15.36,15.3,15.32,41700.0,13.7231,13.7231,13.6694,13.6873,41700.0
2011-08-04 13:15:00,15.31,15.32,15.3,15.31,68500.0,13.6784,13.6873,13.6694,13.6784,68500.0
2011-08-04 13:20:00,15.31,15.35,15.31,15.32,16600.0,13.6784,13.7141,13.6784,13.6873,16600.0
2011-08-04 13:25:00,15.32,15.37,15.32,15.36,42500.0,13.6873,13.732,13.6873,13.7231,42500.0
2011-08-04 13:30:00,15.36,15.36,15.31,15.32,20100.0,13.7231,13.7231,13.6784,13.6873,20100.0
2011-08-04 13:35:00,15.31,15.33,15.3,15.32,39000.0,13.6784,13.6962,13.6694,13.6873,39000.0
2011-08-04 13:40:00,15.33,15.33,15.28,15.29,65200.0,13.6962,13.6962,13.6516,13.6605,65200.0
2011-08-04 13:45:00,15.28,15.29,15.25,15.28,70300.0,13.6516,13.6605,13.6248,13.6516,70300.0
2011-08-04 13:50:00,15.28,15.29,15.26,15.26,13400.0,13.6516,13.6605,13.6337,13.6337,13400.0
2011-08-04 13:55:00,15.25,15.29,15.24,15.25,96900.0,13.6248,13.6605,13.6158,13.6248,96900.0
2011-08-04 14:00:00,15.26,15.26,15.21,15.25,91700.0,13.6337,13.6337,13.589,13.6248,91700.0
2011-08-04 14:05:00,15.25,15.26,15.22,15.25,48000.0,13.6248,13.6337,13.598,13.6248,48000.0
2011-08-04 14:10:00,15.24,15.25,15.2,15.22,148100.0,13.6158,13.6248,13.5801,13.598,148100.0
2011-08-04 14:15:00,15.22,15.23,15.19,15.21,266700.0,13.598,13.6069,13.5712,13.589,266700.0
2011-08-04 14:20:00,15.2,15.21,15.19,15.19,58200.0,13.5801,13.589,13.5712,13.5712,58200.0
2011-08-04 14:25:00,15.19,15.2,15.15,15.15,112300.0,13.5712,13.5801,13.5354,13.5354,112300.0
2011-08-04 14:30:00,15.15,15.21,15.14,15.2,75300.0,13.5354,13.589,13.5265,13.5801,75300.0
2011-08-04 14:35:00,15.19,15.23,15.19,15.23,58500.0,13.5712,13.6069,13.5712,13.6069,58500.0
2011-08-04 14:40:00,15.23,15.26,15.23,15.25,105000.0,13.6069,13.6337,13.6069,13.6248,105000.0
2011-08-04 14:45:00,15.25,15.27,15.23,15.27,125000.0,13.6248,13.6426,13.6069,13.6426,125000.0
2011-08-04 14:50:00,15.26,15.26,15.24,15.24,19700.0,13.6337,13.6337,13.6158,13.6158,19700.0
2011-08-04 14:55:00,15.24,15.24,15.21,15.21,40200.0,13.6158,13.6158,13.589,13.589,40200.0
2011-08-04 15:00:00,15.21,15.24,15.19,15.24,48200.0,13.589,13.6158,13.5712,13.6158,48200.0
2011-08-04 15:05:00,15.24,15.28,15.23,15.26,48100.0,13.6158,13.6516,13.6069,13.6337,48100.0
2011-08-04 15:10:00,15.26,15.27,15.22,15.22,24800.0,13.6337,13.6426,13.598,13.598,24800.0
2011-08-04 15:15:00,15.21,15.23,15.16,15.17,113300.0,13.589,13.6069,13.5444,13.5533,113300.0
2011-08-04 15:20:00,15.17,15.18,15.15,15.17,88200.0,13.5533,13.5622,13.5354,13.5533,88200.0
2011-08-04 15:25:00,15.16,15.18,15.12,15.12,96600.0,13.5444,13.5622,13.5086,13.5086,96600.0
2011-08-04 15:30:00,15.12,15.13,15.1,15.11,346600.0,13.5086,13.5176,13.4908,13.4997,346600.0
2011-08-04 15:35:00,15.11,15.15,15.09,15.12,356400.0,13.4997,13.5354,13.4818,13.5086,356400.0
2011-08-04 15:40:00,15.12,15.13,15.02,15.03,176200.0,13.5086,13.5176,13.4193,13.4282,176200.0
2011-08-04 15:45:00,15.02,15.04,14.99,15.01,531200.0,13.4193,13.4372,13.3925,13.4104,531200.0
2011-08-04 15:50:00,15.01,15.01,14.94,14.96,282200.0,13.4104,13.4104,13.3478,13.3657,282200.0
2011-08-04 15:55:00,14.96,14.98,14.95,14.95,711900.0,13.3657,13.3835,13.3567,13.3567,711900.0
2011-08-05 09:30:00,15.34,15.35,15.13,15.27,65700.0,13.7052,13.7141,13.5176,13.6426,65700.0
2011-08-05 09:35:00,15.26,15.28,15.14,15.19,72200.0,13.6337,13.6516,13.5265,13.5712,72200.0
2011-08-05 09:40:00,15.19,15.21,15.05,15.06,56100.0,13.5712,13.589,13.4461,13.455,56100.0
2011-08-05 09:45:00,15.07,15.12,15.02,15.02,80900.0,13.464,13.5086,13.4193,13.4193,80900.0
2011-08-05 09:50:00,15.02,15.03,14.8,14.82,198500.0,13.4193,13.4282,13.2227,13.2406,198500.0
2011-08-05 09:55:00,14.81,14.94,14.78,14.82,180000.0,13.2317,13.3478,13.2049,13.2406,180000.0
2011-08-05 10:00:00,14.81,14.91,14.77,14.84,212000.0,13.2317,13.321,13.1959,13.2585,212000.0
2011-08-05 10:05:00,14.83,15.0,14.83,15.0,107300.0,13.2495,13.4014,13.2495,13.4014,107300.0
2011-08-05 10:10:00,15.01,15.02,14.9,14.92,142200.0,13.4104,13.4193,13.3121,13.3299,142200.0
2011-08-05 10:15:00,14.93,15.01,14.91,15.0,108100.0,13.3389,13.4104,13.321,13.4014,108100.0
2011-08-05 10:20:00,14.99,15.07,14.99,15.05,90800.0,13.3925,13.464,13.3925,13.4461,90800.0
2011-08-05 10:25:00,15.05,15.08,15.02,15.03,62900.0,13.4461,13.4729,13.4193,13.4282,62900.0
2011-08-05 10:30:00,15.03,15.03,14.94,14.98,89900.0,13.4282,13.4282,13.3478,13.3835,89900.0
2011-08-05 10:35:00,14.98,15.0,14.9,14.96,96000.0,13.3835,13.4014,13.3121,13.3657,96000.0
2011-08-05 10:40:00,14.95,14.96,14.87,14.88,119700.0,13.3567,13.3657,13.2853,13.2942,119700.0
2011-08-05 10:45:00,14.88,14.89,14.83,14.88,45900.0,13.2942,13.3031,13.2495,13.2942,45900.0
2011-08-05 10:50:00,14.88,14.94,14.86,14.92,66800.0,13.2942,13.3478,13.2763,13.3299,66800.0
2011-08-05 10:55:00,14.91,14.96,14.88,14.96,83700.0,13.321,13.3657,13.2942,13.3657,83700.0
2011-08-05 11:00:00,14.96,14.96,14.87,14.89,80800.0,13.3657,13.3657,13.2853,13.3031,80800.0
2011-08-05 11:05:00,14.87,14.89,14.82,14.85,84800.0,13.2853,13.3031,13.2406,13.2674,84800.0
2011-08-05 11:10:00,14.85,14.87,14.79,14.8,83300.0,13.2674,13.2853,13.2138,13.2227,83300.0
2011-08-05 11:15:00,14.8,14.81,14.73,14.75,149500.0,13.2227,13.2317,13.1602,13.1781,149500.0
2011-08-05 11:20:00,14.75,14.77,14.7,14.76,75400.0,13.1781,13.1959,13.1334,13.187,75400.0
2011-08-05 11:25:00,14.75,14.89,14.75,14.8,136400.0,13.1781,13.3031,13.1781,13.2227,136400.0
2011-08-05 11:30:00,14.79,14.89,14.78,14.88,109900.0,13.2138,13.3031,13.2049,13.2942,109900.0
2011-08-05 11:35:00,14.87,14.88,14.77,14.78,43000.0,13.2853,13.2942,13.1959,13.2049,43000.0
2011-08-05 11:40:00,14.77,14.8,14.73,14.78,55500.0,13.1959,13.2227,13.1602,13.2049,55500.0
2011-08-05 11:45:00,14.77,14.77,14.61,14.62,129700.0,13.1959,13.1959,13.053,13.0619,129700.0
2011-08-05 11:50:00,14.62,14.66,14.62,14.64,73200.0,13.0619,13.0977,13.0619,13.0798,73200.0
2011-08-05 11:55:00,14.64,14.65,14.53,14.56,72000.0,13.0798,13.0887,12.9815,13.0083,72000.0
2011-08-05 12:00:00,14.57,14.62,14.55,14.59,54800.0,13.0172,13.0619,12.9994,13.0351,54800.0
2011-08-05 12:05:00,14.58,14.63,14.55,14.63,63000.0,13.0262,13.0708,12.9994,13.0708,63000.0
2011-08-05 12:10:00,14.64,14.72,14.63,14.72,180500.0,13.0798,13.1513,13.0708,13.1513,180500.0
2011-08-05 12:15:00,14.73,14.85,14.72,14.76,131100.0,13.1602,13.2674,13.1513,13.187,131100.0
2011-08-05 12:20:00,14.78,14.84,14.7,14.82,87600.0,13.2049,13.2585,13.1334,13.2406,87600.0
2011-08-05 12:25:00,14.83,14.83,14.73,14.75,85100.0,13.2495,13.2495,13.1602,13.1781,85100.0
2011-08-05 12:30:00,14.74,14.8,14.71,14.8,84100.0,13.1691,13.2227,13.1423,13.2227,84100.0
2011-08-05 12:35:00,14.8,14.95,14.78,14.92,78600.0,13.2227,13.3567,13.2049,13.3299,78600.0
2011-08-05 12:40:00,14.93,14.99,14.85,14.98,79700.0,13.3389,13.3925,13.2674,13.3835,79700.0
2011-08-05 12:45:00,14.98,15.1,14.95,15.06,116000.0,13.3835,13.4908,13.3567,13.455,116000.0
2011-08-05 12:50:00,15.05,15.14,15.0,15.03,142100.0,13.4461,13.5265,13.4014,13.4282,142100.0
2011-08-05 12:55:00,15.03,15.09,15.01,15.05,146000.0,13.4282,13.4818,13.4104,13.4461,146000.0
2011-08-05 13:00:00,15.05,15.12,14.97,14.97,122300.0,13.4461,13.5086,13.3746,13.3746,122300.0
2011-08-05 13:05:00,14.97,15.01,14.9,14.98,116300.0,13.3746,13.4104,13.3121,13.3835,116300.0
2011-08-05 13:10:00,14.98,15.05,14.97,15.02,38300.0,13.3835,13.4461,13.3746,13.4193,38300.0
2011-08-05 13:15:00,15.02,15.1,15.02,15.1,49900.0,13.4193,13.4908,13.4193,13.4908,49900.0
2011-08-05 13:20:00,15.11,15.14,15.1,15.11,41600.0,13.4997,13.5265,13.4908,13.4997,41600.0
2011-08-05 13:25:00,15.09,15.1,15.07,15.09,95700.0,13.4818,13.4908,13.464,13.4818,95700.0
2011-08-05 13:30:00,15.09,15.12,15.04,15.06,59000.0,13.4818,13.5086,13.4372,13.455,59000.0
2011-08-05 13:35:00,15.05,15.06,15.0,15.02,51000.0,13.4461,13.455,13.4014,13.4193,51000.0
2011-08-05 13:40:00,15.01,15.04,14.97,15.03,38300.0,13.4104,13.4372,13.3746,13.4282,38300.0
2011-08-05 13:45:00,15.03,15.04,14.96,15.03,79300.0,13.4282,13.4372,13.3657,13.4282,79300.0
2011-08-05 13:50:00,15.03,15.13,15.01,15.11,63700.0,13.4282,13.5176,13.4104,13.4997,63700.0
2011-08-05 13:55:00,15.11,15.12,15.03,15.06,38600.0,13.4997,13.5086,13.4282,13.455,38600.0
2011-08-05 14:00:00,15.05,15.07,15.0,15.02,47700.0,13.4461,13.464,13.4014,13.4193,47700.0
2011-08-05 14:05:00,15.01,15.01,14.95,14.95,55900.0,13.4104,13.4104,13.3567,13.3567,55900.0
2011-08-05 14:10:00,14.94,14.98,14.9,14.97,45300.0,13.3478,13.3835,13.3121,13.3746,45300.0
2011-08-05 14:15:00,14.96,14.96,14.93,14.96,43200.0,13.3657,13.3657,13.3389,13.3657,43200.0
2011-08-05 14:20:00,14.97,15.01,14.94,14.97,78400.0,13.3746,13.4104,13.3478,13.3746,78400.0
2011-08-05 14:25:00,14.96,14.97,14.94,14.94,64300.0,13.3657,13.3746,13.3478,13.3478,64300.0
2011-08-05 14:30:00,14.95,14.95,14.92,14.93,38000.0,13.3567,13.3567,13.3299,13.3389,38000.0
2011-08-05 14:35:00,14.93,14.99,14.92,14.98,64900.0,13.3389,13.3925,13.3299,13.3835,64900.0
2011-08-05 14:40:00,14.98,14.98,14.93,14.95,104300.0,13.3835,13.3835,13.3389,13.3567,104300.0
2011-08-05 14:45:00,14.95,14.95,14.89,14.89,100700.0,13.3567,13.3567,13.3031,13.3031,100700.0
2011-08-05 14:50:00,14.89,14.89,14.83,14.85,70700.0,13.3031,13.3031,13.2495,13.2674,70700.0
2011-08-05 14:55:00,14.86,14.87,14.81,14.84,112100.0,13.2763,13.2853,13.2317,13.2585,112100.0
2011-08-05 15:00:00,14.84,14.86,14.76,14.77,72800.0,13.2585,13.2763,13.187,13.1959,72800.0
2011-08-05 15:05:00,14.77,14.77,14.66,14.68,115400.0,13.1959,13.1959,13.0977,13.1155,115400.0
2011-08-05 15:10:00,14.69,14.81,14.68,14.78,130000.0,13.1245,13.2317,13.1155,13.2049,130000.0
2011-08-05 15:15:00,14.78,14.81,14.76,14.77,182700.0,13.2049,13.2317,13.187,13.1959,182700.0
2011-08-05 15:20:00,14.77,14.85,14.77,14.83,99700.0,13.1959,13.2674,13.1959,13.2495,99700.0
2011-08-05 15:25:00,14.83,14.83,14.73,14.73,36200.0,13.2495,13.2495,13.1602,13.1602,36200.0
2011-08-05 15:30:00,14.73,14.81,14.73,14.79,132000.0,13.1602,13.2317,13.1602,13.2138,132000.0
2011-08-05 15:35:00,14.8,14.89,14.78,14.87,136600.0,13.2227,13.3031,13.2049,13.2853,136600.0
2011-08-05 15:40:00,14.87,14.89,14.86,14.88,274700.0,13.2853,13.3031,13.2763,13.2942,274700.0
2011-08-05 15:45:00,14.88,14.88,14.81,14.84,189100.0,13.2942,13.2942,13.2317,13.2585,189100.0
2011-08-05 15:50:00,14.84,14.86,14.82,14.86,249300.0,13.2585,13.2763,13.2406,13.2763,249300.0
2011-08-05 15:55:00,14.86,14.87,14.84,14.84,347900.0,13.2763,13.2853,13.2585,13.2585,347900.0
2011-08-08 09:30:00,14.33,14.39,14.32,14.39,208400.0,12.8028,12.8564,12.7939,12.8564,208400.0
2011-08-08 09:35:00,14.39,14.49,14.39,14.45,134700.0,12.8564,12.9458,12.8564,12.91,134700.0
2011-08-08 09:40:00,14.45,14.49,14.39,14.41,101800.0,12.91,12.9458,12.8564,12.8743,101800.0
2011-08-08 09:45:00,14.41,14.41,14.31,14.31,149900.0,12.8743,12.8743,12.785,12.785,149900.0
2011-08-08 09:50:00,14.31,14.39,14.25,14.3,201200.0,12.785,12.8564,12.7313,12.776,201200.0
2011-08-08 09:55:00,14.3,14.37,14.27,14.33,131200.0,12.776,12.8386,12.7492,12.8028,131200.0
2011-08-08 10:00:00,14.33,14.38,14.31,14.31,143600.0,12.8028,12.8475,12.785,12.785,143600.0
2011-08-08 10:05:00,14.31,14.35,14.31,14.34,146700.0,12.785,12.8207,12.785,12.8118,146700.0
2011-08-08 10:10:00,14.33,14.35,14.29,14.29,114800.0,12.8028,12.8207,12.7671,12.7671,114800.0
2011-08-08 10:15:00,14.28,14.29,14.2,14.24,176100.0,12.7581,12.7671,12.6867,12.7224,176100.0
2011-08-08 10:20:00,14.24,14.24,14.18,14.19,188600.0,12.7224,12.7224,12.6688,12.6777,188600.0
2011-08-08 10:25:00,14.19,14.2,14.09,14.11,377600.0,12.6777,12.6867,12.5884,12.6063,377600.0
2011-08-08 10:30:00,14.11,14.13,14.06,14.08,372000.0,12.6063,12.6241,12.5616,12.5795,372000.0
2011-08-08 10:35:00,14.08,14.1,14.02,14.1,206800.0,12.5795,12.5973,12.5259,12.5973,206800.0
2011-08-08 10:40:00,14.11,14.18,14.1,14.14,144900.0,12.6063,12.6688,12.5973,12.6331,144900.0
2011-08-08 10:45:00,14.15,14.22,14.09,14.22,189700.0,12.642,12.7045,12.5884,12.7045,189700.0
2011-08-08 10:50:00,14.22,14.23,14.15,14.15,124300.0,12.7045,12.7135,12.642,12.642,124300.0
2011-08-08 10:55:00,14.16,14.16,14.09,14.1,82900.0,12.6509,12.6509,12.5884,12.5973,82900.0
2011-08-08 11:00:00,14.1,14.16,14.08,14.15,104200.0,12.5973,12.6509,12.5795,12.642,104200.0
2011-08-08 11:05:00,14.15,14.27,14.13,14.26,90900.0,12.642,12.7492,12.6241,12.7403,90900.0
2011-08-08 11:10:00,14.26,14.32,14.24,14.26,58500.0,12.7403,12.7939,12.7224,12.7403,58500.0
2011-08-08 11:15:00,14.26,14.28,14.23,14.26,108500.0,12.7403,12.7581,12.7135,12.7403,108500.0
2011-08-08 11:20:00,14.26,14.26,14.2,14.22,56400.0,12.7403,12.7403,12.6867,12.7045,56400.0
2011-08-08 11:25:00,14.22,14.24,14.2,14.21,43600.0,12.7045,12.7224,12.6867,12.6956,43600.0
2011-08-08 11:30:00,14.21,14.21,14.16,14.19,70400.0,12.6956,12.6956,12.6509,12.6777,70400.0
2011-08-08 11:35:00,14.19,14.19,14.15,14.17,36800.0,12.6777,12.6777,12.642,12.6599,36800.0
2011-08-08 11:40:00,14.17,14.21,14.15,14.16,74400.0,12.6599,12.6956,12.642,12.6509,74400.0
2011-08-08 11:45:00,14.16,14.21,14.13,14.21,67900.0,12.6509,12.6956,12.6241,12.6956,67900.0
2011-08-08 11:50:00,14.21,14.23,14.17,14.2,65900.0,12.6956,12.7135,12.6599,12.6867,65900.0
2011-08-08 11:55:00,14.2,14.21,14.14,14.14,44100.0,12.6867,12.6956,12.6331,12.6331,44100.0
2011-08-08 12:00:00,14.14,14.15,14.08,14.08,29500.0,12.6331,12.642,12.5795,12.5795,29500.0
2011-08-08 12:05:00,14.09,14.11,14.06,14.11,95200.0,12.5884,12.6063,12.5616,12.6063,95200.0
2011-08-08 12:10:00,14.09,14.12,14.07,14.08,24500.0,12.5884,12.6152,12.5705,12.5795,24500.0
2011-08-08 12:15:00,14.08,14.08,14.0,14.01,78900.0,12.5795,12.5795,12.508,12.5169,78900.0
2011-08-08 12:20:00,14.01,14.05,14.0,14.04,43500.0,12.5169,12.5527,12.508,12.5437,43500.0
2011-08-08 12:25:00,14.04,14.04,13.98,13.98,24100.0,12.5437,12.5437,12.4901,12.4901,24100.0
2011-08-08 12:30:00,13.98,14.0,13.97,13.98,14500.0,12.4901,12.508,12.4812,12.4901,14500.0
2011-08-08 12:35:00,13.98,14.0,13.95,13.95,27100.0,12.4901,12.508,12.4633,12.4633,27100.0
2011-08-08 12:40:00,13.95,14.01,13.94,13.98,34400.0,12.4633,12.5169,12.4544,12.4901,34400.0
2011-08-08 12:45:00,13.97,14.02,13.96,14.02,54100.0,12.4812,12.5259,12.4723,12.5259,54100.0
2011-08-08 12:50:00,14.01,14.03,13.99,14.0,29900.0,12.5169,12.5348,12.4991,12.508,29900.0
2011-08-08 12:55:00,14.0,14.0,13.95,13.95,11500.0,12.508,12.508,12.4633,12.4633,11500.0
2011-08-08 13:00:00,13.95,13.99,13.95,13.96,18400.0,12.4633,12.4991,12.4633,12.4723,18400.0
2011-08-08 13:05:00,13.96,13.96,13.93,13.93,19400.0,12.4723,12.4723,12.4454,12.4454,19400.0
2011-08-08 13:10:00,13.93,13.95,13.87,13.89,95200.0,12.4454,12.4633,12.3918,12.4097,95200.0
2011-08-08 13:15:00,13.88,13.9,13.86,13.89,25700.0,12.4008,12.4186,12.3829,12.4097,25700.0
2011-08-08 13:20:00,13.89,13.94,13.87,13.92,269000.0,12.4097,12.4544,12.3918,12.4365,269000.0
2011-08-08 13:25:00,13.91,13.92,13.89,13.89,33200.0,12.4276,12.4365,12.4097,12.4097,33200.0
2011-08-08 13:30:00,13.89,13.89,13.86,13.87,63700.0,12.4097,12.4097,12.3829,12.3918,63700.0
2011-08-08 13:35:00,13.87,13.87,13.78,13.78,147200.0,12.3918,12.3918,12.3114,12.3114,147200.0
2011-08-08 13:40:00,13.79,13.82,13.76,13.76,36400.0,12.3204,12.3472,12.2936,12.2936,36400.0
2011-08-08 13:45:00,13.77,13.77,13.72,13.74,73600.0,12.3025,12.3025,12.2578,12.2757,73600.0
2011-08-08 13:50:00,13.75,13.82,13.73,13.78,100200.0,12.2846,12.3472,12.2668,12.3114,100200.0
2011-08-08 13:55:00,13.79,13.8,13.72,13.72,68000.0,12.3204,12.3293,12.2578,12.2578,68000.0
2011-08-08 14:00:00,13.72,13.81,13.7,13.8,275200.0,12.2578,12.3382,12.24,12.3293,275200.0
2011-08-08 14:05:00,13.8,13.8,13.7,13.72,132700.0,12.3293,12.3293,12.24,12.2578,132700.0
2011-08-08 14:10:00,13.72,13.77,13.66,13.66,132000.0,12.2578,12.3025,12.2042,12.2042,132000.0
2011-08-08 14:15:00,13.66,13.66,13.6,13.62,151100.0,12.2042,12.2042,12.1506,12.1685,151100.0
2011-08-08 14:20:00,13.62,13.63,13.49,13.51,165900.0,12.1685,12.1774,12.0523,12.0702,165900.0
2011-08-08 14:25:00,13.51,13.52,13.43,13.52,282800.0,12.0702,12.0791,11.9987,12.0791,282800.0
2011-08-08 14:30:00,13.52,13.6,13.5,13.59,221400.0,12.0791,12.1506,12.0613,12.1417,221400.0
2011-08-08 14:35:00,13.6,13.63,13.54,13.55,110300.0,12.1506,12.1774,12.097,12.1059,110300.0
2011-08-08 14:40:00,13.56,13.61,13.54,13.59,139800.0,12.1149,12.1596,12.097,12.1417,139800.0
2011-08-08 14:45:00,13.6,13.62,13.54,13.57,199900.0,12.1506,12.1685,12.097,12.1238,199900.0
2011-08-08 14:50:00,13.57,13.6,13.56,13.58,109800.0,12.1238,12.1506,12.1149,12.1327,109800.0
2011-08-08 14:55:00,13.59,13.59,13.54,13.55,94200.0,12.1417,12.1417,12.097,12.1059,94200.0
2011-08-08 15:00:00,13.55,13.58,13.55,13.58,47100.0,12.1059,12.1327,12.1059,12.1327,47100.0
2011-08-08 15:05:00,13.58,13.67,13.57,13.67,124300.0,12.1327,12.2132,12.1238,12.2132,124300.0
2011-08-08 15:10:00,13.67,13.76,13.65,13.75,174400.0,12.2132,12.2936,12.1953,12.2846,174400.0
2011-08-08 15:15:00,13.76,13.87,13.72,13.84,174700.0,12.2936,12.3918,12.2578,12.365,174700.0
2011-08-08 15:20:00,13.84,13.88,13.81,13.88,234900.0,12.365,12.4008,12.3382,12.4008,234900.0
2011-08-08 15:25:00,13.88,13.88,13.76,13.77,131600.0,12.4008,12.4008,12.2936,12.3025,131600.0
2011-08-08 15:30:00,13.77,13.8,13.73,13.74,974700.0,12.3025,12.3293,12.2668,12.2757,974700.0
2011-08-08 15:35:00,13.75,13.76,13.71,13.75,389500.0,12.2846,12.2936,12.2489,12.2846,389500.0
2011-08-08 15:40:00,13.75,13.76,13.69,13.7,210700.0,12.2846,12.2936,12.231,12.24,210700.0
2011-08-08 15:45:00,13.7,13.7,13.6,13.61,284400.0,12.24,12.24,12.1506,12.1596,284400.0
2011-08-08 15:50:00,13.61,13.64,13.58,13.62,513400.0,12.1596,12.1864,12.1327,12.1685,513400.0
2011-08-08 15:55:00,13.63,13.63,13.57,13.57,438000.0,12.1774,12.1774,12.1238,12.1238,438000.0
2011-08-09 09:30:00,13.8,13.88,13.8,13.84,134900.0,12.3293,12.4008,12.3293,12.365,134900.0
2011-08-09 09:35:00,13.84,13.89,13.71,13.71,63300.0,12.365,12.4097,12.2489,12.2489,63300.0
2011-08-09 09:40:00,13.72,13.73,13.51,13.52,75000.0,12.2578,12.2668,12.0702,12.0791,75000.0
2011-08-09 09:45:00,13.53,13.65,13.51,13.6,107700.0,12.0881,12.1953,12.0702,12.1506,107700.0
2011-08-09 09:50:00,13.61,13.7,13.61,13.67,169600.0,12.1596,12.24,12.1596,12.2132,169600.0
2011-08-09 09:55:00,13.66,13.75,13.66,13.73,213200.0,12.2042,12.2846,12.2042,12.2668,213200.0
2011-08-09 10:00:00,13.73,13.85,13.73,13.82,154600.0,12.2668,12.374,12.2668,12.3472,154600.0
2011-08-09 10:05:00,13.82,13.87,13.76,13.79,215400.0,12.3472,12.3918,12.2936,12.3204,215400.0
2011-08-09 10:10:00,13.78,13.84,13.77,13.84,180800.0,12.3114,12.365,12.3025,12.365,180800.0
2011-08-09 10:15:00,13.85,13.86,13.76,13.81,172500.0,12.374,12.3829,12.2936,12.3382,172500.0
2011-08-09 10:20:00,13.82,13.83,13.78,13.79,313400.0,12.3472,12.3561,12.3114,12.3204,313400.0
2011-08-09 10:25:00,13.79,13.85,13.79,13.85,126000.0,12.3204,12.374,12.3204,12.374,126000.0
2011-08-09 10:30:00,13.85,13.9,13.83,13.88,91500.0,12.374,12.4186,12.3561,12.4008,91500.0
2011-08-09 10:35:00,13.88,13.88,13.83,13.83,102900.0,12.4008,12.4008,12.3561,12.3561,102900.0
2011-08-09 10:40:00,13.84,13.84,13.75,13.76,165800.0,12.365,12.365,12.2846,12.2936,165800.0
2011-08-09 10:45:00,13.76,13.87,13.75,13.83,87900.0,12.2936,12.3918,12.2846,12.3561,87900.0
2011-08-09 10:50:00,13.84,13.86,13.81,13.83,141000.0,12.365,12.3829,12.3382,12.3561,141000.0
2011-08-09 10:55:00,13.82,13.85,13.82,13.82,150600.0,12.3472,12.374,12.3472,12.3472,150600.0
2011-08-09 11:00:00,13.82,13.82,13.72,13.72,155300.0,12.3472,12.3472,12.2578,12.2578,155300.0
2011-08-09 11:05:00,13.72,13.76,13.71,13.73,108400.0,12.2578,12.2936,12.2489,12.2668,108400.0
2011-08-09 11:10:00,13.73,13.73,13.66,13.7,167400.0,12.2668,12.2668,12.2042,12.24,167400.0
2011-08-09 11:15:00,13.7,13.74,13.7,13.74,48100.0,12.24,12.2757,12.24,12.2757,48100.0
2011-08-09 11:20:00,13.74,13.77,13.73,13.73,104600.0,12.2757,12.3025,12.2668,12.2668,104600.0
2011-08-09 11:25:00,13.74,13.79,13.73,13.78,73600.0,12.2757,12.3204,12.2668,12.3114,73600.0
2011-08-09 11:30:00,13.78,13.78,13.74,13.77,75300.0,12.3114,12.3114,12.2757,12.3025,75300.0
2011-08-09 11:35:00,13.77,13.78,13.75,13.76,136000.0,12.3025,12.3114,12.2846,12.2936,136000.0
2011-08-09 11:40:00,13.75,13.8,13.75,13.79,77800.0,12.2846,12.3293,12.2846,12.3204,77800.0
2011-08-09 11:45:00,13.78,13.79,13.76,13.76,73900.0,12.3114,12.3204,12.2936,12.2936,73900.0
2011-08-09 11:50:00,13.76,13.79,13.76,13.78,35600.0,12.2936,12.3204,12.2936,12.3114,35600.0
2011-08-09 11:55:00,13.79,13.83,13.78,13.81,103100.0,12.3204,12.3561,12.3114,12.3382,103100.0
2011-08-09 12:00:00,13.81,13.84,13.81,13.82,106200.0,12.3382,12.365,12.3382,12.3472,106200.0
2011-08-09 12:05:00,13.81,13.87,13.8,13.85,226400.0,12.3382,12.3918,12.3293,12.374,226400.0
2011-08-09 12:10:00,13.85,13.86,13.83,13.83,84700.0,12.374,12.3829,12.3561,12.3561,84700.0
2011-08-09 12:15:00,13.84,13.84,13.82,13.84,26500.0,12.365,12.365,12.3472,12.365,26500.0
2011-08-09 12:20:00,13.84,13.87,13.83,13.86,33300.0,12.365,12.3918,12.3561,12.3829,33300.0
2011-08-09 12:25:00,13.86,13.86,13.82,13.83,28200.0,12.3829,12.3829,12.3472,12.3561,28200.0
2011-08-09 12:30:00,13.83,13.84,13.83,13.84,26700.0,12.3561,12.365,12.3561,12.365,26700.0
2011-08-09 12:35:00,13.83,13.85,13.83,13.85,24500.0,12.3561,12.374,12.3561,12.374,24500.0
2011-08-09 12:40:00,13.84,13.85,13.83,13.83,25800.0,12.365,12.374,12.3561,12.3561,25800.0
2011-08-09 12:45:00,13.84,13.84,13.82,13.82,40500.0,12.365,12.365,12.3472,12.3472,40500.0
2011-08-09 12:50:00,13.82,13.82,13.78,13.82,96400.0,12.3472,12.3472,12.3114,12.3472,96400.0
2011-08-09 12:55:00,13.83,13.83,13.79,13.79,32000.0,12.3561,12.3561,12.3204,12.3204,32000.0
2011-08-09 13:00:00,13.79,13.79,13.75,13.77,67700.0,12.3204,12.3204,12.2846,12.3025,67700.0
2011-08-09 13:05:00,13.77,13.8,13.76,13.79,58000.0,12.3025,12.3293,12.2936,12.3204,58000.0
2011-08-09 13:10:00,13.78,13.82,13.78,13.82,165400.0,12.3114,12.3472,12.3114,12.3472,165400.0
2011-08-09 13:15:00,13.82,13.82,13.79,13.79,57900.0,12.3472,12.3472,12.3204,12.3204,57900.0
2011-08-09 13:20:00,13.79,13.8,13.78,13.78,35500.0,12.3204,12.3293,12.3114,12.3114,35500.0
2011-08-09 13:25:00,13.77,13.79,13.76,13.76,40700.0,12.3025,12.3204,12.2936,12.2936,40700.0
2011-08-09 13:30:00,13.76,13.78,13.74,13.75,121200.0,12.2936,12.3114,12.2757,12.2846,121200.0
2011-08-09 13:35:00,13.76,13.76,13.73,13.73,115800.0,12.2936,12.2936,12.2668,12.2668,115800.0
2011-08-09 13:40:00,13.73,13.75,13.73,13.74,30500.0,12.2668,12.2846,12.2668,12.2757,30500.0
2011-08-09 13:45:00,13.74,13.74,13.69,13.71,108900.0,12.2757,12.2757,12.231,12.2489,108900.0
2011-08-09 13:50:00,13.71,13.72,13.65,13.66,212700.0,12.2489,12.2578,12.1953,12.2042,212700.0
2011-08-09 13:55:00,13.65,13.71,13.63,13.69,139800.0,12.1953,12.2489,12.1774,12.231,139800.0
2011-08-09 14:00:00,13.69,13.72,13.68,13.7,93200.0,12.231,12.2578,12.2221,12.24,93200.0
2011-08-09 14:05:00,13.69,13.69,13.65,13.67,180100.0,12.231,12.231,12.1953,12.2132,180100.0
2011-08-09 14:10:00,13.68,13.69,13.65,13.66,143700.0,12.2221,12.231,12.1953,12.2042,143700.0
2011-08-09 14:15:00,13.65,13.76,13.63,13.66,108600.0,12.1953,12.2936,12.1774,12.2042,108600.0
2011-08-09 14:20:00,13.64,13.65,13.41,13.49,295200.0,12.1864,12.1953,11.9809,12.0523,295200.0
2011-08-09 14:25:00,13.48,13.63,13.48,13.57,234400.0,12.0434,12.1774,12.0434,12.1238,234400.0
2011-08-09 14:30:00,13.58,13.59,13.48,13.49,418200.0,12.1327,12.1417,12.0434,12.0523,418200.0
2011-08-09 14:35:00,13.48,13.5,13.37,13.38,254400.0,12.0434,12.0613,11.9451,11.9541,254400.0
2011-08-09 14:40:00,13.37,13.37,13.15,13.15,310100.0,11.9451,11.9451,11.7486,11.7486,310100.0
2011-08-09 14:45:00,13.15,13.34,13.15,13.29,390000.0,11.7486,11.9183,11.7486,11.8737,390000.0
2011-08-09 14:50:00,13.29,13.46,13.29,13.39,213800.0,11.8737,12.0255,11.8737,11.963,213800.0
2011-08-09 14:55:00,13.38,13.4,13.3,13.34,257900.0,11.9541,11.9719,11.8826,11.9183,257900.0
2011-08-09 15:00:00,13.33,13.45,13.26,13.44,318400.0,11.9094,12.0166,11.8469,12.0077,318400.0
2011-08-09 15:05:00,13.43,13.47,13.4,13.45,122200.0,11.9987,12.0345,11.9719,12.0166,122200.0
2011-08-09 15:10:00,13.44,13.63,13.44,13.59,210600.0,12.0077,12.1774,12.0077,12.1417,210600.0
2011-08-09 15:15:00,13.59,13.7,13.59,13.66,189800.0,12.1417,12.24,12.1417,12.2042,189800.0
2011-08-09 15:20:00,13.65,13.67,13.6,13.64,171200.0,12.1953,12.2132,12.1506,12.1864,171200.0
2011-08-09 15:25:00,13.64,13.71,13.61,13.68,146800.0,12.1864,12.2489,12.1596,12.2221,146800.0
2011-08-09 15:30:00,13.69,13.7,13.64,13.68,304100.0,12.231,12.24,12.1864,12.2221,304100.0
2011-08-09 15:35:00,13.67,13.72,13.64,13.72,249200.0,12.2132,12.2578,12.1864,12.2578,249200.0
2011-08-09 15:40:00,13.72,13.84,13.71,13.82,201800.0,12.2578,12.365,12.2489,12.3472,201800.0
2011-08-09 15:45:00,13.83,13.97,13.82,13.97,842600.0,12.3561,12.4812,12.3472,12.4812,842600.0
2011-08-09 15:50:00,13.97,14.01,13.95,14.0,286700.0,12.4812,12.5169,12.4633,12.508,286700.0
2011-08-09 15:55:00,14.01,14.16,14.0,14.14,718600.0,12.5169,12.6509,12.508,12.6331,718600.0
2011-08-10 09:30:00,13.82,13.85,13.68,13.73,341500.0,12.3472,12.374,12.2221,12.2668,341500.0
2011-08-10 09:35:00,13.73,13.74,13.57,13.68,272800.0,12.2668,12.2757,12.1238,12.2221,272800.0
2011-08-10 09:40:00,13.67,13.81,13.61,13.77,389300.0,12.2132,12.3382,12.1596,12.3025,389300.0
2011-08-10 09:45:00,13.78,13.79,13.7,13.75,289800.0,12.3114,12.3204,12.24,12.2846,289800.0
2011-08-10 09:50:00,13.75,13.77,13.66,13.7,239700.0,12.2846,12.3025,12.2042,12.24,239700.0
2011-08-10 09:55:00,13.7,13.79,13.64,13.66,207000.0,12.24,12.3204,12.1864,12.2042,207000.0
2011-08-10 10:00:00,13.64,13.67,13.57,13.65,337600.0,12.1864,12.2132,12.1238,12.1953,337600.0
2011-08-10 10:05:00,13.65,13.74,13.63,13.63,250800.0,12.1953,12.2757,12.1774,12.1774,250800.0
2011-08-10 10:10:00,13.63,13.66,13.54,13.64,314700.0,12.1774,12.2042,12.097,12.1864,314700.0
2011-08-10 10:15:00,13.63,13.66,13.59,13.61,192300.0,12.1774,12.2042,12.1417,12.1596,192300.0
2011-08-10 10:20:00,13.6,13.65,13.5,13.55,236400.0,12.1506,12.1953,12.0613,12.1059,236400.0
2011-08-10 10:25:00,13.55,13.63,13.54,13.59,200700.0,12.1059,12.1774,12.097,12.1417,200700.0
2011-08-10 10:30:00,13.59,13.76,13.55,13.71,202200.0,12.1417,12.2936,12.1059,12.2489,202200.0
2011-08-10 10:35:00,13.71,13.73,13.61,13.67,257900.0,12.2489,12.2668,12.1596,12.2132,257900.0
2011-08-10 10:40:00,13.68,13.77,13.63,13.63,234900.0,12.2221,12.3025,12.1774,12.1774,234900.0
2011-08-10 10:45:00,13.64,13.67,13.61,13.65,221000.0,12.1864,12.2132,12.1596,12.1953,221000.0
2011-08-10 10:50:00,13.64,13.64,13.54,13.55,124100.0,12.1864,12.1864,12.097,12.1059,124100.0
2011-08-10 10:55:00,13.55,13.66,13.54,13.62,182700.0,12.1059,12.2042,12.097,12.1685,182700.0
2011-08-10 11:00:00,13.62,13.62,13.51,13.51,126500.0,12.1685,12.1685,12.0702,12.0702,126500.0
2011-08-10 11:05:00,13.51,13.56,13.49,13.55,113100.0,12.0702,12.1149,12.0523,12.1059,113100.0
2011-08-10 11:10:00,13.54,13.6,13.53,13.57,112900.0,12.097,12.1506,12.0881,12.1238,112900.0
2011-08-10 11:15:00,13.56,13.63,13.55,13.57,95700.0,12.1149,12.1774,12.1059,12.1238,95700.0
2011-08-10 11:20:00,13.57,13.59,13.5,13.53,89000.0,12.1238,12.1417,12.0613,12.0881,89000.0
2011-08-10 11:25:00,13.53,13.54,13.47,13.49,59200.0,12.0881,12.097,12.0345,12.0523,59200.0
2011-08-10 11:30:00,13.49,13.55,13.48,13.54,121300.0,12.0523,12.1059,12.0434,12.097,121300.0
2011-08-10 11:35:00,13.54,13.54,13.44,13.49,240700.0,12.097,12.097,12.0077,12.0523,240700.0
2011-08-10 11:40:00,13.49,13.59,13.47,13.56,174500.0,12.0523,12.1417,12.0345,12.1149,174500.0
2011-08-10 11:45:00,13.56,13.56,13.5,13.5,59500.0,12.1149,12.1149,12.0613,12.0613,59500.0
2011-08-10 11:50:00,13.5,13.58,13.5,13.58,55400.0,12.0613,12.1327,12.0613,12.1327,55400.0
2011-08-10 11:55:00,13.58,13.63,13.55,13.57,40000.0,12.1327,12.1774,12.1059,12.1238,40000.0
2011-08-10 12:00:00,13.56,13.59,13.51,13.58,264900.0,12.1149,12.1417,12.0702,12.1327,264900.0
2011-08-10 12:05:00,13.59,13.62,13.58,13.58,200600.0,12.1417,12.1685,12.1327,12.1327,200600.0
2011-08-10 12:10:00,13.57,13.58,13.55,13.56,18000.0,12.1238,12.1327,12.1059,12.1149,18000.0
2011-08-10 12:15:00,13.56,13.62,13.56,13.61,57900.0,12.1149,12.1685,12.1149,12.1596,57900.0
2011-08-10 12:20:00,13.62,13.62,13.56,13.58,130600.0,12.1685,12.1685,12.1149,12.1327,130600.0
2011-08-10 12:25:00,13.57,13.58,13.5,13.5,92600.0,12.1238,12.1327,12.0613,12.0613,92600.0
2011-08-10 12:30:00,13.5,13.53,13.49,13.53,51100.0,12.0613,12.0881,12.0523,12.0881,51100.0
2011-08-10 12:35:00,13.53,13.53,13.44,13.45,80900.0,12.0881,12.0881,12.0077,12.0166,80900.0
2011-08-10 12:40:00,13.46,13.5,13.44,13.49,56100.0,12.0255,12.0613,12.0077,12.0523,56100.0
2011-08-10 12:45:00,13.5,13.53,13.5,13.51,47900.0,12.0613,12.0881,12.0613,12.0702,47900.0
2011-08-10 12:50:00,13.52,13.56,13.51,13.56,60300.0,12.0791,12.1149,12.0702,12.1149,60300.0
2011-08-10 12:55:00,13.56,13.6,13.53,13.59,60800.0,12.1149,12.1506,12.0881,12.1417,60800.0
2011-08-10 13:00:00,13.59,13.63,13.56,13.63,110100.0,12.1417,12.1774,12.1149,12.1774,110100.0
2011-08-10 13:05:00,13.62,13.63,13.56,13.6,95300.0,12.1685,12.1774,12.1149,12.1506,95300.0
2011-08-10 13:10:00,13.6,13.62,13.58,13.6,105500.0,12.1506,12.1685,12.1327,12.1506,105500.0
2011-08-10 13:15:00,13.6,13.61,13.52,13.55,84000.0,12.1506,12.1596,12.0791,12.1059,84000.0
2011-08-10 13:20:00,13.55,13.56,13.51,13.54,131200.0,12.1059,12.1149,12.0702,12.097,131200.0
2011-08-10 13:25:00,13.54,13.59,13.52,13.55,118900.0,12.097,12.1417,12.0791,12.1059,118900.0
2011-08-10 13:30:00,13.55,13.6,13.52,13.58,139400.0,12.1059,12.1506,12.0791,12.1327,139400.0
2011-08-10 13:35:00,13.58,13.6,13.55,13.57,121400.0,12.1327,12.1506,12.1059,12.1238,121400.0
2011-08-10 13:40:00,13.56,13.59,13.54,13.57,68000.0,12.1149,12.1417,12.097,12.1238,68000.0
2011-08-10 13:45:00,13.57,13.66,13.57,13.62,315400.0,12.1238,12.2042,12.1238,12.1685,315400.0
2011-08-10 13:50:00,13.62,13.69,13.62,13.69,193200.0,12.1685,12.231,12.1685,12.231,193200.0
2011-08-10 13:55:00,13.7,13.73,13.66,13.71,147200.0,12.24,12.2668,12.2042,12.2489,147200.0
2011-08-10 14:00:00,13.71,13.73,13.67,13.7,191900.0,12.2489,12.2668,12.2132,12.24,191900.0
2011-08-10 14:05:00,13.69,13.8,13.69,13.79,225300.0,12.231,12.3293,12.231,12.3204,225300.0
2011-08-10 14:10:00,13.8,13.89,13.79,13.85,179900.0,12.3293,12.4097,12.3204,12.374,179900.0
2011-08-10 14:15:00,13.85,13.87,13.75,13.8,306900.0,12.374,12.3918,12.2846,12.3293,306900.0
2011-08-10 14:20:00,13.8,13.85,13.79,13.82,124700.0,12.3293,12.374,12.3204,12.3472,124700.0
2011-08-10 14:25:00,13.82,13.87,13.79,13.81,124400.0,12.3472,12.3918,12.3204,12.3382,124400.0
2011-08-10 14:30:00,13.82,13.84,13.78,13.78,118400.0,12.3472,12.365,12.3114,12.3114,118400.0
2011-08-10 14:35:00,13.79,13.81,13.74,13.74,109900.0,12.3204,12.3382,12.2757,12.2757,109900.0
2011-08-10 14:40:00,13.75,13.78,13.74,13.76,92600.0,12.2846,12.3114,12.2757,12.2936,92600.0
2011-08-10 14:45:00,13.75,13.84,13.74,13.78,123200.0,12.2846,12.365,12.2757,12.3114,123200.0
2011-08-10 14:50:00,13.77,13.77,13.68,13.68,178800.0,12.3025,12.3025,12.2221,12.2221,178800.0
2011-08-10 14:55:00,13.68,13.72,13.66,13.66,109700.0,12.2221,12.2578,12.2042,12.2042,109700.0
2011-08-10 15:00:00,13.67,13.7,13.64,13.7,141400.0,12.2132,12.24,12.1864,12.24,141400.0
2011-08-10 15:05:00,13.7,13.71,13.6,13.6,110500.0,12.24,12.2489,12.1506,12.1506,110500.0
2011-08-10 15:10:00,13.6,13.65,13.55,13.55,121900.0,12.1506,12.1953,12.1059,12.1059,121900.0
2011-08-10 15:15:00,13.56,13.61,13.53,13.6,178500.0,12.1149,12.1596,12.0881,12.1506,178500.0
2011-08-10 15:20:00,13.59,13.64,13.59,13.64,181900.0,12.1417,12.1864,12.1417,12.1864,181900.0
2011-08-10 15:25:00,13.64,13.68,13.55,13.57,298500.0,12.1864,12.2221,12.1059,12.1238,298500.0
2011-08-10 15:30:00,13.58,13.58,13.47,13.48,295300.0,12.1327,12.1327,12.0345,12.0434,295300.0
2011-08-10 15:35:00,13.48,13.54,13.47,13.53,373200.0,12.0434,12.097,12.0345,12.0881,373200.0
2011-08-10 15:40:00,13.54,13.59,13.49,13.52,313700.0,12.097,12.1417,12.0523,12.0791,313700.0
2011-08-10 15:45:00,13.52,13.52,13.47,13.5,177300.0,12.0791,12.0791,12.0345,12.0613,177300.0
2011-08-10 15:50:00,13.5,13.51,13.42,13.42,229800.0,12.0613,12.0702,11.9898,11.9898,229800.0
2011-08-10 15:55:00,13.42,13.43,13.37,13.4,446600.0,11.9898,11.9987,11.9451,11.9719,446600.0
2011-08-11 09:30:00,13.48,13.65,13.48,13.63,375800.0,12.0434,12.1953,12.0434,12.1774,375800.0
2011-08-11 09:35:00,13.64,13.68,13.45,13.49,210900.0,12.1864,12.2221,12.0166,12.0523,210900.0
2011-08-11 09:40:00,13.49,13.55,13.39,13.39,108000.0,12.0523,12.1059,11.963,11.963,108000.0
2011-08-11 09:45:00,13.4,13.56,13.38,13.42,267800.0,11.9719,12.1149,11.9541,11.9898,267800.0
2011-08-11 09:50:00,13.43,13.43,13.34,13.38,196200.0,11.9987,11.9987,11.9183,11.9541,196200.0
2011-08-11 09:55:00,13.39,13.53,13.34,13.47,275800.0,11.963,12.0881,11.9183,12.0345,275800.0
2011-08-11 10:00:00,13.47,13.54,13.45,13.54,182500.0,12.0345,12.097,12.0166,12.097,182500.0
2011-08-11 10:05:00,13.53,13.54,13.42,13.46,129600.0,12.0881,12.097,11.9898,12.0255,129600.0
2011-08-11 10:10:00,13.46,13.49,13.39,13.49,56700.0,12.0255,12.0523,11.963,12.0523,56700.0
2011-08-11 10:15:00,13.5,13.62,13.5,13.58,91700.0,12.0613,12.1685,12.0613,12.1327,91700.0
2011-08-11 10:20:00,13.57,13.61,13.52,13.59,234400.0,12.1238,12.1596,12.0791,12.1417,234400.0
2011-08-11 10:25:00,13.58,13.62,13.53,13.54,87800.0,12.1327,12.1685,12.0881,12.097,87800.0
2011-08-11 10:30:00,13.55,13.64,13.55,13.61,141600.0,12.1059,12.1864,12.1059,12.1596,141600.0
2011-08-11 10:35:00,13.6,13.66,13.56,13.66,147100.0,12.1506,12.2042,12.1149,12.2042,147100.0
2011-08-11 10:40:00,13.65,13.68,13.6,13.67,195200.0,12.1953,12.2221,12.1506,12.2132,195200.0
2011-08-11 10:45:00,13.67,13.76,13.67,13.76,172700.0,12.2132,12.2936,12.2132,12.2936,172700.0
2011-08-11 10:50:00,13.75,13.77,13.71,13.72,71400.0,12.2846,12.3025,12.2489,12.2578,71400.0
2011-08-11 10:55:00,13.71,13.73,13.65,13.65,41000.0,12.2489,12.2668,12.1953,12.1953,41000.0
2011-08-11 11:00:00,13.66,13.68,13.64,13.68,62900.0,12.2042,12.2221,12.1864,12.2221,62900.0
2011-08-11 11:05:00,13.68,13.69,13.66,13.66,25700.0,12.2221,12.231,12.2042,12.2042,25700.0
2011-08-11 11:10:00,13.66,13.67,13.6,13.63,47600.0,12.2042,12.2132,12.1506,12.1774,47600.0
2011-08-11 11:15:00,13.63,13.63,13.58,13.61,78600.0,12.1774,12.1774,12.1327,12.1596,78600.0
2011-08-11 11:20:00,13.62,13.62,13.58,13.59,36800.0,12.1685,12.1685,12.1327,12.1417,36800.0
2011-08-11 11:25:00,13.59,13.63,13.56,13.62,55000.0,12.1417,12.1774,12.1149,12.1685,55000.0
2011-08-11 11:30:00,13.62,13.65,13.62,13.63,36000.0,12.1685,12.1953,12.1685,12.1774,36000.0
2011-08-11 11:35:00,13.63,13.63,13.58,13.6,23700.0,12.1774,12.1774,12.1327,12.1506,23700.0
2011-08-11 11:40:00,13.61,13.65,13.6,13.65,20900.0,12.1596,12.1953,12.1506,12.1953,20900.0
2011-08-11 11:45:00,13.65,13.65,13.61,13.63,27900.0,12.1953,12.1953,12.1596,12.1774,27900.0
2011-08-11 11:50:00,13.63,13.69,13.63,13.68,83100.0,12.1774,12.231,12.1774,12.2221,83100.0
2011-08-11 11:55:00,13.68,13.69,13.64,13.65,50300.0,12.2221,12.231,12.1864,12.1953,50300.0
2011-08-11 12:00:00,13.65,13.65,13.61,13.62,51000.0,12.1953,12.1953,12.1596,12.1685,51000.0
2011-08-11 12:05:00,13.62,13.65,13.61,13.61,61400.0,12.1685,12.1953,12.1596,12.1596,61400.0
2011-08-11 12:10:00,13.6,13.62,13.58,13.61,33500.0,12.1506,12.1685,12.1327,12.1596,33500.0
2011-08-11 12:15:00,13.61,13.63,13.59,13.59,24600.0,12.1596,12.1774,12.1417,12.1417,24600.0
2011-08-11 12:20:00,13.59,13.61,13.56,13.57,23900.0,12.1417,12.1596,12.1149,12.1238,23900.0
2011-08-11 12:25:00,13.57,13.58,13.54,13.57,21500.0,12.1238,12.1327,12.097,12.1238,21500.0
2011-08-11 12:30:00,13.57,13.64,13.57,13.63,34100.0,12.1238,12.1864,12.1238,12.1774,34100.0
2011-08-11 12:35:00,13.62,13.64,13.62,13.64,12000.0,12.1685,12.1864,12.1685,12.1864,12000.0
2011-08-11 12:40:00,13.66,13.71,13.66,13.71,24900.0,12.2042,12.2489,12.2042,12.2489,24900.0
2011-08-11 12:45:00,13.71,13.78,13.71,13.72,141400.0,12.2489,12.3114,12.2489,12.2578,141400.0
2011-08-11 12:50:00,13.73,13.75,13.72,13.74,74300.0,12.2668,12.2846,12.2578,12.2757,74300.0
2011-08-11 12:55:00,13.74,13.85,13.74,13.82,46400.0,12.2757,12.374,12.2757,12.3472,46400.0
2011-08-11 13:00:00,13.82,13.82,13.75,13.76,121900.0,12.3472,12.3472,12.2846,12.2936,121900.0
2011-08-11 13:05:00,13.76,13.78,13.74,13.76,49000.0,12.2936,12.3114,12.2757,12.2936,49000.0
2011-08-11 13:10:00,13.76,13.82,13.76,13.78,63000.0,12.2936,12.3472,12.2936,12.3114,63000.0
2011-08-11 13:15:00,13.79,13.81,13.77,13.78,42800.0,12.3204,12.3382,12.3025,12.3114,42800.0
2011-08-11 13:20:00,13.77,13.82,13.76,13.82,99400.0,12.3025,12.3472,12.2936,12.3472,99400.0
2011-08-11 13:25:00,13.82,13.87,13.8,13.83,75600.0,12.3472,12.3918,12.3293,12.3561,75600.0
2011-08-11 13:30:00,13.84,13.9,13.82,13.89,41200.0,12.365,12.4186,12.3472,12.4097,41200.0
2011-08-11 13:35:00,13.89,13.91,13.87,13.88,73000.0,12.4097,12.4276,12.3918,12.4008,73000.0
2011-08-11 13:40:00,13.88,13.9,13.81,13.82,67300.0,12.4008,12.4186,12.3382,12.3472,67300.0
2011-08-11 13:45:00,13.82,13.87,13.82,13.86,81300.0,12.3472,12.3918,12.3472,12.3829,81300.0
2011-08-11 13:50:00,13.86,13.91,13.85,13.89,209100.0,12.3829,12.4276,12.374,12.4097,209100.0
2011-08-11 13:55:00,13.89,13.92,13.88,13.92,53200.0,12.4097,12.4365,12.4008,12.4365,53200.0
2011-08-11 14:00:00,13.91,13.92,13.89,13.91,105300.0,12.4276,12.4365,12.4097,12.4276,105300.0
2011-08-11 14:05:00,13.92,13.93,13.91,13.93,61300.0,12.4365,12.4454,12.4276,12.4454,61300.0
2011-08-11 14:10:00,13.93,13.99,13.93,13.98,90800.0,12.4454,12.4991,12.4454,12.4901,90800.0
2011-08-11 14:15:00,13.98,14.01,13.98,13.98,98100.0,12.4901,12.5169,12.4901,12.4901,98100.0
2011-08-11 14:20:00,13.99,14.03,13.99,14.03,63900.0,12.4991,12.5348,12.4991,12.5348,63900.0
2011-08-11 14:25:00,14.03,14.03,13.99,14.03,125800.0,12.5348,12.5348,12.4991,12.5348,125800.0
2011-08-11 14:30:00,14.04,14.04,13.98,13.98,91200.0,12.5437,12.5437,12.4901,12.4901,91200.0
2011-08-11 14:35:00,13.98,14.01,13.98,14.0,45000.0,12.4901,12.5169,12.4901,12.508,45000.0
2011-08-11 14:40:00,14.0,14.0,13.96,13.98,87300.0,12.508,12.508,12.4723,12.4901,87300.0
2011-08-11 14:45:00,13.98,14.02,13.97,13.98,136100.0,12.4901,12.5259,12.4812,12.4901,136100.0
2011-08-11 14:50:00,13.98,14.02,13.97,14.02,78100.0,12.4901,12.5259,12.4812,12.5259,78100.0
2011-08-11 14:55:00,14.02,14.05,13.99,14.03,94500.0,12.5259,12.5527,12.4991,12.5348,94500.0
2011-08-11 15:00:00,14.03,14.07,14.03,14.07,77600.0,12.5348,12.5705,12.5348,12.5705,77600.0
2011-08-11 15:05:00,14.08,14.12,14.08,14.08,105200.0,12.5795,12.6152,12.5795,12.5795,105200.0
2011-08-11 15:10:00,14.08,14.13,14.08,14.13,33000.0,12.5795,12.6241,12.5795,12.6241,33000.0
2011-08-11 15:15:00,14.12,14.16,14.1,14.14,109600.0,12.6152,12.6509,12.5973,12.6331,109600.0
2011-08-11 15:20:00,14.13,14.17,14.13,14.17,99000.0,12.6241,12.6599,12.6241,12.6599,99000.0
2011-08-11 15:25:00,14.17,14.2,14.14,14.16,137700.0,12.6599,12.6867,12.6331,12.6509,137700.0
2011-08-11 15:30:00,14.17,14.22,14.15,14.22,126400.0,12.6599,12.7045,12.642,12.7045,126400.0
2011-08-11 15:35:00,14.22,14.24,14.18,14.2,335200.0,12.7045,12.7224,12.6688,12.6867,335200.0
2011-08-11 15:40:00,14.2,14.25,14.2,14.25,124300.0,12.6867,12.7313,12.6867,12.7313,124300.0
2011-08-11 15:45:00,14.24,14.27,14.18,14.19,262400.0,12.7224,12.7492,12.6688,12.6777,262400.0
2011-08-11 15:50:00,14.19,14.2,14.08,14.09,332300.0,12.6777,12.6867,12.5795,12.5884,332300.0
2011-08-11 15:55:00,14.1,14.13,14.04,14.05,366400.0,12.5973,12.6241,12.5437,12.5527,366400.0
2011-08-12 09:30:00,14.22,14.36,14.16,14.34,186400.0,12.7045,12.8296,12.6509,12.8118,186400.0
2011-08-12 09:35:00,14.34,14.34,14.13,14.15,208400.0,12.8118,12.8118,12.6241,12.642,208400.0
2011-08-12 09:40:00,14.15,14.16,14.09,14.13,58200.0,12.642,12.6509,12.5884,12.6241,58200.0
2011-08-12 09:45:00,14.13,14.2,14.13,14.2,63200.0,12.6241,12.6867,12.6241,12.6867,63200.0
2011-08-12 09:50:00,14.19,14.19,14.1,14.1,79500.0,12.6777,12.6777,12.5973,12.5973,79500.0
2011-08-12 09:55:00,14.09,14.11,13.99,14.06,155300.0,12.5884,12.6063,12.4991,12.5616,155300.0
2011-08-12 10:00:00,14.05,14.08,13.95,13.99,147100.0,12.5527,12.5795,12.4633,12.4991,147100.0
2011-08-12 10:05:00,13.98,14.03,13.96,13.98,98300.0,12.4901,12.5348,12.4723,12.4901,98300.0
2011-08-12 10:10:00,13.99,14.09,13.95,14.09,207100.0,12.4991,12.5884,12.4633,12.5884,207100.0
2011-08-12 10:15:00,14.09,14.15,14.08,14.12,36700.0,12.5884,12.642,12.5795,12.6152,36700.0
2011-08-12 10:20:00,14.13,14.13,14.07,14.09,81400.0,12.6241,12.6241,12.5705,12.5884,81400.0
2011-08-12 10:25:00,14.09,14.17,14.08,14.14,54400.0,12.5884,12.6599,12.5795,12.6331,54400.0
2011-08-12 10:30:00,14.14,14.16,14.11,14.13,12000.0,12.6331,12.6509,12.6063,12.6241,12000.0
2011-08-12 10:35:00,14.13,14.2,14.13,14.19,23800.0,12.6241,12.6867,12.6241,12.6777,23800.0
2011-08-12 10:40:00,14.19,14.2,14.09,14.1,44800.0,12.6777,12.6867,12.5884,12.5973,44800.0
2011-08-12 10:45:00,14.1,14.12,14.08,14.08,15200.0,12.5973,12.6152,12.5795,12.5795,15200.0
2011-08-12 10:50:00,14.08,14.09,14.04,14.09,51200.0,12.5795,12.5884,12.5437,12.5884,51200.0
2011-08-12 10:55:00,14.11,14.11,14.06,14.1,36800.0,12.6063,12.6063,12.5616,12.5973,36800.0
2011-08-12 11:00:00,14.1,14.12,14.04,14.04,41900.0,12.5973,12.6152,12.5437,12.5437,41900.0
2011-08-12 11:05:00,14.04,14.1,14.04,14.09,31600.0,12.5437,12.5973,12.5437,12.5884,31600.0
2011-08-12 11:10:00,14.11,14.12,14.09,14.1,19700.0,12.6063,12.6152,12.5884,12.5973,19700.0
2011-08-12 11:15:00,14.1,14.12,14.1,14.11,17800.0,12.5973,12.6152,12.5973,12.6063,17800.0
2011-08-12 11:20:00,14.1,14.1,14.07,14.09,28300.0,12.5973,12.5973,12.5705,12.5884,28300.0
2011-08-12 11:25:00,14.09,14.14,14.09,14.12,20700.0,12.5884,12.6331,12.5884,12.6152,20700.0
2011-08-12 11:30:00,14.11,14.15,14.1,14.14,11400.0,12.6063,12.642,12.5973,12.6331,11400.0
2011-08-12 11:35:00,14.15,14.21,14.15,14.18,105400.0,12.642,12.6956,12.642,12.6688,105400.0
2011-08-12 11:40:00,14.18,14.21,14.16,14.21,45300.0,12.6688,12.6956,12.6509,12.6956,45300.0
2011-08-12 11:45:00,14.22,14.25,14.22,14.23,21100.0,12.7045,12.7313,12.7045,12.7135,21100.0
2011-08-12 11:50:00,14.22,14.26,14.22,14.26,10800.0,12.7045,12.7403,12.7045,12.7403,10800.0
2011-08-12 11:55:00,14.27,14.28,14.22,14.25,39600.0,12.7492,12.7581,12.7045,12.7313,39600.0
2011-08-12 12:00:00,14.26,14.27,14.25,14.25,10900.0,12.7403,12.7492,12.7313,12.7313,10900.0
2011-08-12 12:05:00,14.26,14.26,14.24,14.24,2800.0,12.7403,12.7403,12.7224,12.7224,2800.0
2011-08-12 12:10:00,14.24,14.24,14.21,14.21,13600.0,12.7224,12.7224,12.6956,12.6956,13600.0
2011-08-12 12:15:00,14.22,14.24,14.21,14.24,4000.0,12.7045,12.7224,12.6956,12.7224,4000.0
2011-08-12 12:20:00,14.23,14.23,14.21,14.21,10000.0,12.7135,12.7135,12.6956,12.6956,10000.0
2011-08-12 12:25:00,14.2,14.22,14.16,14.22,11400.0,12.6867,12.7045,12.6509,12.7045,11400.0
2011-08-12 12:30:00,14.22,14.24,14.18,14.24,44400.0,12.7045,12.7224,12.6688,12.7224,44400.0
2011-08-12 12:35:00,14.23,14.24,14.19,14.2,198800.0,12.7135,12.7224,12.6777,12.6867,198800.0
2011-08-12 12:40:00,14.2,14.24,14.19,14.24,118900.0,12.6867,12.7224,12.6777,12.7224,118900.0
2011-08-12 12:45:00,14.24,14.25,14.18,14.18,30200.0,12.7224,12.7313,12.6688,12.6688,30200.0
2011-08-12 12:50:00,14.18,14.21,14.16,14.21,33700.0,12.6688,12.6956,12.6509,12.6956,33700.0
2011-08-12 12:55:00,14.2,14.23,14.19,14.22,25300.0,12.6867,12.7135,12.6777,12.7045,25300.0
2011-08-12 13:00:00,14.22,14.25,14.22,14.23,133000.0,12.7045,12.7313,12.7045,12.7135,133000.0
2011-08-12 13:05:00,14.24,14.25,14.21,14.21,23000.0,12.7224,12.7313,12.6956,12.6956,23000.0
2011-08-12 13:10:00,14.22,14.24,14.2,14.2,21600.0,12.7045,12.7224,12.6867,12.6867,21600.0
2011-08-12 13:15:00,14.2,14.21,14.19,14.21,33100.0,12.6867,12.6956,12.6777,12.6956,33100.0
2011-08-12 13:20:00,14.22,14.23,14.18,14.18,44200.0,12.7045,12.7135,12.6688,12.6688,44200.0
2011-08-12 13:25:00,14.18,14.21,14.18,14.21,30700.0,12.6688,12.6956,12.6688,12.6956,30700.0
2011-08-12 13:30:00,14.2,14.2,14.19,14.2,28700.0,12.6867,12.6867,12.6777,12.6867,28700.0
2011-08-12 13:35:00,14.2,14.26,14.2,14.24,44800.0,12.6867,12.7403,12.6867,12.7224,44800.0
2011-08-12 13:40:00,14.24,14.27,14.24,14.26,55200.0,12.7224,12.7492,12.7224,12.7403,55200.0
2011-08-12 13:45:00,14.26,14.28,14.26,14.28,136900.0,12.7403,12.7581,12.7403,12.7581,136900.0
2011-08-12 13:50:00,14.28,14.3,14.27,14.29,134100.0,12.7581,12.776,12.7492,12.7671,134100.0
2011-08-12 13:55:00,14.3,14.32,14.29,14.31,118800.0,12.776,12.7939,12.7671,12.785,118800.0
2011-08-12 14:00:00,14.31,14.33,14.31,14.33,12500.0,12.785,12.8028,12.785,12.8028,12500.0
2011-08-12 14:05:00,14.33,14.35,14.33,14.35,17400.0,12.8028,12.8207,12.8028,12.8207,17400.0
2011-08-12 14:10:00,14.35,14.35,14.27,14.3,74000.0,12.8207,12.8207,12.7492,12.776,74000.0
2011-08-12 14:15:00,14.3,14.31,14.23,14.25,69100.0,12.776,12.785,12.7135,12.7313,69100.0
2011-08-12 14:20:00,14.25,14.25,14.18,14.2,80300.0,12.7313,12.7313,12.6688,12.6867,80300.0
2011-08-12 14:25:00,14.21,14.27,14.21,14.22,138900.0,12.6956,12.7492,12.6956,12.7045,138900.0
2011-08-12 14:30:00,14.22,14.24,14.19,14.19,41000.0,12.7045,12.7224,12.6777,12.6777,41000.0
2011-08-12 14:35:00,14.2,14.21,14.16,14.18,208600.0,12.6867,12.6956,12.6509,12.6688,208600.0
2011-08-12 14:40:00,14.18,14.24,14.17,14.22,95100.0,12.6688,12.7224,12.6599,12.7045,95100.0
2011-08-12 14:45:00,14.22,14.27,14.22,14.23,88100.0,12.7045,12.7492,12.7045,12.7135,88100.0
2011-08-12 14:50:00,14.22,14.24,14.2,14.24,312000.0,12.7045,12.7224,12.6867,12.7224,312000.0
2011-08-12 14:55:00,14.25,14.26,14.24,14.25,262900.0,12.7313,12.7403,12.7224,12.7313,262900.0
2011-08-12 15:00:00,14.25,14.3,14.25,14.27,146700.0,12.7313,12.776,12.7313,12.7492,146700.0
2011-08-12 15:05:00,14.28,14.3,14.24,14.24,147800.0,12.7581,12.776,12.7224,12.7224,147800.0
2011-08-12 15:10:00,14.24,14.27,14.23,14.23,49000.0,12.7224,12.7492,12.7135,12.7135,49000.0
2011-08-12 15:15:00,14.23,14.25,14.22,14.24,27300.0,12.7135,12.7313,12.7045,12.7224,27300.0
2011-08-12 15:20:00,14.23,14.28,14.23,14.27,72600.0,12.7135,12.7581,12.7135,12.7492,72600.0
2011-08-12 15:25:00,14.27,14.28,14.24,14.26,166700.0,12.7492,12.7581,12.7224,12.7403,166700.0
2011-08-12 15:30:00,14.26,14.27,14.2,14.23,253500.0,12.7403,12.7492,12.6867,12.7135,253500.0
2011-08-12 15:35:00,14.23,14.27,14.22,14.25,134100.0,12.7135,12.7492,12.7045,12.7313,134100.0
2011-08-12 15:40:00,14.25,14.28,14.25,14.25,133300.0,12.7313,12.7581,12.7313,12.7313,133300.0
2011-08-12 15:45:00,14.26,14.27,14.22,14.25,233000.0,12.7403,12.7492,12.7045,12.7313,233000.0
2011-08-12 15:50:00,14.24,14.27,14.24,14.25,190400.0,12.7224,12.7492,12.7224,12.7313,190400.0
2011-08-12 15:55:00,14.26,14.29,14.25,14.27,468300.0,12.7403,12.7671,12.7313,12.7492,468300.0
2011-08-15 09:30:00,14.36,14.47,14.36,14.45,70400.0,12.8296,12.9279,12.8296,12.91,70400.0
2011-08-15 09:35:00,14.45,14.5,14.43,14.49,329500.0,12.91,12.9547,12.8922,12.9458,329500.0
2011-08-15 09:40:00,14.49,14.52,14.47,14.5,122700.0,12.9458,12.9726,12.9279,12.9547,122700.0
2011-08-15 09:45:00,14.5,14.51,14.43,14.49,139400.0,12.9547,12.9636,12.8922,12.9458,139400.0
2011-08-15 09:50:00,14.49,14.51,14.41,14.41,96100.0,12.9458,12.9636,12.8743,12.8743,96100.0
2011-08-15 09:55:00,14.41,14.41,14.37,14.38,127400.0,12.8743,12.8743,12.8386,12.8475,127400.0
2011-08-15 10:00:00,14.38,14.45,14.38,14.41,223400.0,12.8475,12.91,12.8475,12.8743,223400.0
2011-08-15 10:05:00,14.41,14.47,14.4,14.46,96400.0,12.8743,12.9279,12.8654,12.919,96400.0
2011-08-15 10:10:00,14.46,14.51,14.46,14.5,44000.0,12.919,12.9636,12.919,12.9547,44000.0
2011-08-15 10:15:00,14.51,14.55,14.51,14.55,86900.0,12.9636,12.9994,12.9636,12.9994,86900.0
2011-08-15 10:20:00,14.56,14.59,14.53,14.58,116800.0,13.0083,13.0351,12.9815,13.0262,116800.0
2011-08-15 10:25:00,14.57,14.58,14.53,14.55,80500.0,13.0172,13.0262,12.9815,12.9994,80500.0
2011-08-15 10:30:00,14.55,14.57,14.54,14.54,69700.0,12.9994,13.0172,12.9904,12.9904,69700.0
2011-08-15 10:35:00,14.53,14.54,14.52,14.53,104200.0,12.9815,12.9904,12.9726,12.9815,104200.0
2011-08-15 10:40:00,14.52,14.52,14.47,14.47,181400.0,12.9726,12.9726,12.9279,12.9279,181400.0
2011-08-15 10:45:00,14.47,14.49,14.47,14.48,58000.0,12.9279,12.9458,12.9279,12.9368,58000.0
2011-08-15 10:50:00,14.49,14.54,14.48,14.5,58400.0,12.9458,12.9904,12.9368,12.9547,58400.0
2011-08-15 10:55:00,14.51,14.52,14.47,14.48,57200.0,12.9636,12.9726,12.9279,12.9368,57200.0
2011-08-15 11:00:00,14.48,14.49,14.47,14.47,19800.0,12.9368,12.9458,12.9279,12.9279,19800.0
2011-08-15 11:05:00,14.47,14.48,14.44,14.44,8300.0,12.9279,12.9368,12.9011,12.9011,8300.0
2011-08-15 11:10:00,14.44,14.44,14.42,14.43,17900.0,12.9011,12.9011,12.8832,12.8922,17900.0
2011-08-15 11:15:00,14.43,14.43,14.39,14.39,59900.0,12.8922,12.8922,12.8564,12.8564,59900.0
2011-08-15 11:20:00,14.39,14.42,14.39,14.42,18100.0,12.8564,12.8832,12.8564,12.8832,18100.0
2011-08-15 11:25:00,14.4,14.42,14.39,14.41,13400.0,12.8654,12.8832,12.8564,12.8743,13400.0
2011-08-15 11:30:00,14.41,14.41,14.38,14.39,28000.0,12.8743,12.8743,12.8475,12.8564,28000.0
2011-08-15 11:35:00,14.39,14.42,14.39,14.42,50900.0,12.8564,12.8832,12.8564,12.8832,50900.0
2011-08-15 11:40:00,14.42,14.46,14.42,14.46,24900.0,12.8832,12.919,12.8832,12.919,24900.0
2011-08-15 11:45:00,14.46,14.48,14.46,14.46,16200.0,12.919,12.9368,12.919,12.919,16200.0
2011-08-15 11:50:00,14.47,14.49,14.47,14.48,16000.0,12.9279,12.9458,12.9279,12.9368,16000.0
2011-08-15 11:55:00,14.48,14.48,14.45,14.45,19700.0,12.9368,12.9368,12.91,12.91,19700.0
2011-08-15 12:00:00,14.44,14.49,14.44,14.48,13600.0,12.9011,12.9458,12.9011,12.9368,13600.0
2011-08-15 12:05:00,14.49,14.49,14.44,14.44,24900.0,12.9458,12.9458,12.9011,12.9011,24900.0
2011-08-15 12:10:00,14.43,14.45,14.43,14.45,13600.0,12.8922,12.91,12.8922,12.91,13600.0
2011-08-15 12:15:00,14.45,14.46,14.45,14.46,5800.0,12.91,12.919,12.91,12.919,5800.0
2011-08-15 12:20:00,14.46,14.47,14.44,14.45,15700.0,12.919,12.9279,12.9011,12.91,15700.0
2011-08-15 12:25:00,14.45,14.47,14.45,14.47,12500.0,12.91,12.9279,12.91,12.9279,12500.0
2011-08-15 12:30:00,14.48,14.48,14.47,14.47,9000.0,12.9368,12.9368,12.9279,12.9279,9000.0
2011-08-15 12:35:00,14.47,14.47,14.45,14.47,14700.0,12.9279,12.9279,12.91,12.9279,14700.0
2011-08-15 12:40:00,14.47,14.49,14.46,14.49,10400.0,12.9279,12.9458,12.919,12.9458,10400.0
2011-08-15 12:45:00,14.5,14.5,14.5,14.5,12600.0,12.9547,12.9547,12.9547,12.9547,12600.0
2011-08-15 12:50:00,14.5,14.53,14.5,14.52,93300.0,12.9547,12.9815,12.9547,12.9726,93300.0
2011-08-15 12:55:00,14.52,14.53,14.52,14.53,3900.0,12.9726,12.9815,12.9726,12.9815,3900.0
2011-08-15 13:00:00,14.53,14.55,14.53,14.53,39500.0,12.9815,12.9994,12.9815,12.9815,39500.0
2011-08-15 13:05:00,14.53,14.53,14.51,14.53,25300.0,12.9815,12.9815,12.9636,12.9815,25300.0
2011-08-15 13:10:00,14.53,14.54,14.47,14.49,34000.0,12.9815,12.9904,12.9279,12.9458,34000.0
2011-08-15 13:15:00,14.49,14.53,14.49,14.52,19600.0,12.9458,12.9815,12.9458,12.9726,19600.0
2011-08-15 13:20:00,14.52,14.53,14.51,14.53,23000.0,12.9726,12.9815,12.9636,12.9815,23000.0
2011-08-15 13:25:00,14.53,14.54,14.51,14.52,24200.0,12.9815,12.9904,12.9636,12.9726,24200.0
2011-08-15 13:30:00,14.53,14.53,14.51,14.53,32900.0,12.9815,12.9815,12.9636,12.9815,32900.0
2011-08-15 13:35:00,14.54,14.55,14.52,14.52,11800.0,12.9904,12.9994,12.9726,12.9726,11800.0
2011-08-15 13:40:00,14.52,14.53,14.5,14.53,24500.0,12.9726,12.9815,12.9547,12.9815,24500.0
2011-08-15 13:45:00,14.54,14.54,14.52,14.52,26700.0,12.9904,12.9904,12.9726,12.9726,26700.0
2011-08-15 13:50:00,14.52,14.55,14.52,14.55,30400.0,12.9726,12.9994,12.9726,12.9994,30400.0
2011-08-15 13:55:00,14.55,14.56,14.55,14.56,5200.0,12.9994,13.0083,12.9994,13.0083,5200.0
2011-08-15 14:00:00,14.56,14.59,14.56,14.59,22400.0,13.0083,13.0351,13.0083,13.0351,22400.0
2011-08-15 14:05:00,14.59,14.59,14.57,14.59,168000.0,13.0351,13.0351,13.0172,13.0351,168000.0
2011-08-15 14:10:00,14.59,14.6,14.58,14.58,49800.0,13.0351,13.044,13.0262,13.0262,49800.0
2011-08-15 14:15:00,14.58,14.59,14.58,14.59,40900.0,13.0262,13.0351,13.0262,13.0351,40900.0
2011-08-15 14:20:00,14.58,14.62,14.58,14.6,59200.0,13.0262,13.0619,13.0262,13.044,59200.0
2011-08-15 14:25:00,14.6,14.62,14.6,14.62,83400.0,13.044,13.0619,13.044,13.0619,83400.0
2011-08-15 14:30:00,14.62,14.63,14.57,14.57,114400.0,13.0619,13.0708,13.0172,13.0172,114400.0
2011-08-15 14:35:00,14.57,14.58,14.56,14.57,19500.0,13.0172,13.0262,13.0083,13.0172,19500.0
2011-08-15 14:40:00,14.57,14.59,14.56,14.58,48200.0,13.0172,13.0351,13.0083,13.0262,48200.0
2011-08-15 14:45:00,14.58,14.61,14.58,14.6,92800.0,13.0262,13.053,13.0262,13.044,92800.0
2011-08-15 14:50:00,14.6,14.61,14.58,14.59,12600.0,13.044,13.053,13.0262,13.0351,12600.0
2011-08-15 14:55:00,14.59,14.62,14.58,14.61,126400.0,13.0351,13.0619,13.0262,13.053,126400.0
2011-08-15 15:00:00,14.61,14.62,14.61,14.62,18100.0,13.053,13.0619,13.053,13.0619,18100.0
2011-08-15 15:05:00,14.62,14.63,14.62,14.63,30800.0,13.0619,13.0708,13.0619,13.0708,30800.0
2011-08-15 15:10:00,14.63,14.63,14.61,14.62,60500.0,13.0708,13.0708,13.053,13.0619,60500.0
2011-08-15 15:15:00,14.62,14.63,14.61,14.62,89500.0,13.0619,13.0708,13.053,13.0619,89500.0
2011-08-15 15:20:00,14.63,14.64,14.6,14.6,68800.0,13.0708,13.0798,13.044,13.044,68800.0
2011-08-15 15:25:00,14.59,14.62,14.58,14.59,41700.0,13.0351,13.0619,13.0262,13.0351,41700.0
2011-08-15 15:30:00,14.6,14.63,14.59,14.63,82700.0,13.044,13.0708,13.0351,13.0708,82700.0
2011-08-15 15:35:00,14.63,14.64,14.62,14.63,136100.0,13.0708,13.0798,13.0619,13.0708,136100.0
2011-08-15 15:40:00,14.63,14.65,14.62,14.65,75300.0,13.0708,13.0887,13.0619,13.0887,75300.0
2011-08-15 15:45:00,14.65,14.67,14.64,14.66,228300.0,13.0887,13.1066,13.0798,13.0977,228300.0
2011-08-15 15:50:00,14.66,14.68,14.65,14.68,273300.0,13.0977,13.1155,13.0887,13.1155,273300.0
2011-08-15 15:55:00,14.68,14.71,14.67,14.69,1021400.0,13.1155,13.1423,13.1066,13.1245,1021400.0
2011-08-16 09:30:00,14.51,14.62,14.48,14.5,126400.0,12.9636,13.0619,12.9368,12.9547,126400.0
2011-08-16 09:35:00,14.51,14.63,14.51,14.59,33100.0,12.9636,13.0708,12.9636,13.0351,33100.0
2011-08-16 09:40:00,14.59,14.61,14.54,14.57,59700.0,13.0351,13.053,12.9904,13.0172,59700.0
2011-08-16 09:45:00,14.57,14.57,14.53,14.53,42000.0,13.0172,13.0172,12.9815,12.9815,42000.0
2011-08-16 09:50:00,14.53,14.54,14.5,14.53,64500.0,12.9815,12.9904,12.9547,12.9815,64500.0
2011-08-16 09:55:00,14.52,14.57,14.52,14.53,28300.0,12.9726,13.0172,12.9726,12.9815,28300.0
2011-08-16 10:00:00,14.53,14.59,14.53,14.56,41900.0,12.9815,13.0351,12.9815,13.0083,41900.0
2011-08-16 10:05:00,14.56,14.56,14.52,14.55,23900.0,13.0083,13.0083,12.9726,12.9994,23900.0
2011-08-16 10:10:00,14.55,14.58,14.55,14.56,26300.0,12.9994,13.0262,12.9994,13.0083,26300.0
2011-08-16 10:15:00,14.55,14.59,14.55,14.58,68000.0,12.9994,13.0351,12.9994,13.0262,68000.0
2011-08-16 10:20:00,14.59,14.63,14.58,14.61,124600.0,13.0351,13.0708,13.0262,13.053,124600.0
2011-08-16 10:25:00,14.61,14.66,14.6,14.65,28900.0,13.053,13.0977,13.044,13.0887,28900.0
2011-08-16 10:30:00,14.66,14.66,14.6,14.61,23700.0,13.0977,13.0977,13.044,13.053,23700.0
2011-08-16 10:35:00,14.62,14.62,14.6,14.6,29600.0,13.0619,13.0619,13.044,13.044,29600.0
2011-08-16 10:40:00,14.6,14.62,14.57,14.57,33300.0,13.044,13.0619,13.0172,13.0172,33300.0
2011-08-16 10:45:00,14.57,14.62,14.56,14.62,24700.0,13.0172,13.0619,13.0083,13.0619,24700.0
2011-08-16 10:50:00,14.63,14.65,14.62,14.65,57200.0,13.0708,13.0887,13.0619,13.0887,57200.0
2011-08-16 10:55:00,14.66,14.7,14.66,14.7,32900.0,13.0977,13.1334,13.0977,13.1334,32900.0
2011-08-16 11:00:00,14.69,14.69,14.63,14.65,85500.0,13.1245,13.1245,13.0708,13.0887,85500.0
2011-08-16 11:05:00,14.65,14.68,14.64,14.64,46700.0,13.0887,13.1155,13.0798,13.0798,46700.0
2011-08-16 11:10:00,14.63,14.66,14.62,14.64,23900.0,13.0708,13.0977,13.0619,13.0798,23900.0
2011-08-16 11:15:00,14.64,14.64,14.61,14.62,6300.0,13.0798,13.0798,13.053,13.0619,6300.0
2011-08-16 11:20:00,14.62,14.64,14.61,14.63,11600.0,13.0619,13.0798,13.053,13.0708,11600.0
2011-08-16 11:25:00,14.63,14.65,14.63,14.65,1800.0,13.0708,13.0887,13.0708,13.0887,1800.0
2011-08-16 11:30:00,14.64,14.64,14.62,14.63,11900.0,13.0798,13.0798,13.0619,13.0708,11900.0
2011-08-16 11:35:00,14.63,14.66,14.63,14.66,1300.0,13.0708,13.0977,13.0708,13.0977,1300.0
2011-08-16 11:40:00,14.66,14.73,14.66,14.73,77500.0,13.0977,13.1602,13.0977,13.1602,77500.0
2011-08-16 11:45:00,14.73,14.73,14.71,14.71,30400.0,13.1602,13.1602,13.1423,13.1423,30400.0
2011-08-16 11:50:00,14.71,14.73,14.71,14.72,3200.0,13.1423,13.1602,13.1423,13.1513,3200.0
2011-08-16 11:55:00,14.72,14.72,14.7,14.71,9400.0,13.1513,13.1513,13.1334,13.1423,9400.0
2011-08-16 12:00:00,14.7,14.73,14.7,14.71,10300.0,13.1334,13.1602,13.1334,13.1423,10300.0
2011-08-16 12:05:00,14.69,14.76,14.68,14.76,88700.0,13.1245,13.187,13.1155,13.187,88700.0
2011-08-16 12:10:00,14.77,14.79,14.63,14.71,169500.0,13.1959,13.2138,13.0708,13.1423,169500.0
2011-08-16 12:15:00,14.71,14.73,14.66,14.67,73400.0,13.1423,13.1602,13.0977,13.1066,73400.0
2011-08-16 12:20:00,14.68,14.73,14.65,14.67,39900.0,13.1155,13.1602,13.0887,13.1066,39900.0
2011-08-16 12:25:00,14.67,14.68,14.58,14.59,100200.0,13.1066,13.1155,13.0262,13.0351,100200.0
2011-08-16 12:30:00,14.59,14.61,14.55,14.59,73200.0,13.0351,13.053,12.9994,13.0351,73200.0
2011-08-16 12:35:00,14.6,14.62,14.6,14.61,23500.0,13.044,13.0619,13.044,13.053,23500.0
2011-08-16 12:40:00,14.61,14.63,14.6,14.6,14400.0,13.053,13.0708,13.044,13.044,14400.0
2011-08-16 12:45:00,14.6,14.6,14.53,14.55,219000.0,13.044,13.044,12.9815,12.9994,219000.0
2011-08-16 12:50:00,14.56,14.57,14.54,14.57,23900.0,13.0083,13.0172,12.9904,13.0172,23900.0
2011-08-16 12:55:00,14.56,14.56,14.54,14.56,23500.0,13.0083,13.0083,12.9904,13.0083,23500.0
2011-08-16 13:00:00,14.55,14.55,14.49,14.49,20400.0,12.9994,12.9994,12.9458,12.9458,20400.0
2011-08-16 13:05:00,14.49,14.49,14.43,14.48,17300.0,12.9458,12.9458,12.8922,12.9368,17300.0
2011-08-16 13:10:00,14.48,14.5,14.48,14.49,13100.0,12.9368,12.9547,12.9368,12.9458,13100.0
2011-08-16 13:15:00,14.49,14.5,14.48,14.49,17300.0,12.9458,12.9547,12.9368,12.9458,17300.0
2011-08-16 13:20:00,14.49,14.52,14.46,14.52,21500.0,12.9458,12.9726,12.919,12.9726,21500.0
2011-08-16 13:25:00,14.52,14.52,14.5,14.5,20700.0,12.9726,12.9726,12.9547,12.9547,20700.0
2011-08-16 13:30:00,14.49,14.54,14.49,14.52,18300.0,12.9458,12.9904,12.9458,12.9726,18300.0
2011-08-16 13:35:00,14.53,14.54,14.49,14.51,22400.0,12.9815,12.9904,12.9458,12.9636,22400.0
2011-08-16 13:40:00,14.51,14.52,14.5,14.52,21000.0,12.9636,12.9726,12.9547,12.9726,21000.0
2011-08-16 13:45:00,14.51,14.53,14.5,14.53,10200.0,12.9636,12.9815,12.9547,12.9815,10200.0
2011-08-16 13:50:00,14.53,14.59,14.53,14.57,30300.0,12.9815,13.0351,12.9815,13.0172,30300.0
2011-08-16 13:55:00,14.57,14.57,14.54,14.55,17400.0,13.0172,13.0172,12.9904,12.9994,17400.0
2011-08-16 14:00:00,14.55,14.6,14.55,14.59,23200.0,12.9994,13.044,12.9994,13.0351,23200.0
2011-08-16 14:05:00,14.59,14.61,14.59,14.59,16300.0,13.0351,13.053,13.0351,13.0351,16300.0
2011-08-16 14:10:00,14.59,14.64,14.59,14.63,50400.0,13.0351,13.0798,13.0351,13.0708,50400.0
2011-08-16 14:15:00,14.63,14.63,14.59,14.59,24100.0,13.0708,13.0708,13.0351,13.0351,24100.0
2011-08-16 14:20:00,14.6,14.61,14.56,14.56,24900.0,13.044,13.053,13.0083,13.0083,24900.0
2011-08-16 14:25:00,14.56,14.56,14.55,14.56,35300.0,13.0083,13.0083,12.9994,13.0083,35300.0
2011-08-16 14:30:00,14.57,14.57,14.54,14.54,29100.0,13.0172,13.0172,12.9904,12.9904,29100.0
2011-08-16 14:35:00,14.55,14.56,14.51,14.53,101800.0,12.9994,13.0083,12.9636,12.9815,101800.0
2011-08-16 14:40:00,14.54,14.56,14.54,14.56,39100.0,12.9904,13.0083,12.9904,13.0083,39100.0
2011-08-16 14:45:00,14.56,14.56,14.54,14.55,24700.0,13.0083,13.0083,12.9904,12.9994,24700.0
2011-08-16 14:50:00,14.56,14.56,14.52,14.53,95100.0,13.0083,13.0083,12.9726,12.9815,95100.0
2011-08-16 14:55:00,14.53,14.54,14.51,14.51,36900.0,12.9815,12.9904,12.9636,12.9636,36900.0
2011-08-16 15:00:00,14.51,14.54,14.51,14.53,28600.0,12.9636,12.9904,12.9636,12.9815,28600.0
2011-08-16 15:05:00,14.53,14.57,14.53,14.57,27200.0,12.9815,13.0172,12.9815,13.0172,27200.0
2011-08-16 15:10:00,14.57,14.58,14.55,14.56,40300.0,13.0172,13.0262,12.9994,13.0083,40300.0
2011-08-16 15:15:00,14.55,14.59,14.54,14.58,31900.0,12.9994,13.0351,12.9904,13.0262,31900.0
2011-08-16 15:20:00,14.59,14.59,14.56,14.59,71000.0,13.0351,13.0351,13.0083,13.0351,71000.0
2011-08-16 15:25:00,14.59,14.64,14.59,14.64,90000.0,13.0351,13.0798,13.0351,13.0798,90000.0
2011-08-16 15:30:00,14.64,14.65,14.63,14.64,94200.0,13.0798,13.0887,13.0708,13.0798,94200.0
2011-08-16 15:35:00,14.64,14.65,14.62,14.63,90100.0,13.0798,13.0887,13.0619,13.0708,90100.0
2011-08-16 15:40:00,14.62,14.64,14.61,14.63,106300.0,13.0619,13.0798,13.053,13.0708,106300.0
2011-08-16 15:45:00,14.63,14.64,14.58,14.6,177300.0,13.0708,13.0798,13.0262,13.044,177300.0
2011-08-16 15:50:00,14.6,14.6,14.53,14.54,135800.0,13.044,13.044,12.9815,12.9904,135800.0
2011-08-16 15:55:00,14.54,14.54,14.52,14.54,194300.0,12.9904,12.9904,12.9726,12.9904,194300.0
2011-08-17 09:30:00,14.53,14.7,14.53,14.68,46000.0,12.9815,13.1334,12.9815,13.1155,46000.0
2011-08-17 09:35:00,14.68,14.7,14.67,14.67,16400.0,13.1155,13.1334,13.1066,13.1066,16400.0
2011-08-17 09:40:00,14.67,14.67,14.61,14.61,29800.0,13.1066,13.1066,13.053,13.053,29800.0
2011-08-17 09:45:00,14.62,14.72,14.62,14.7,35800.0,13.0619,13.1513,13.0619,13.1334,35800.0
2011-08-17 09:50:00,14.69,14.74,14.68,14.72,12200.0,13.1245,13.1691,13.1155,13.1513,12200.0
2011-08-17 09:55:00,14.72,14.73,14.71,14.71,33800.0,13.1513,13.1602,13.1423,13.1423,33800.0
2011-08-17 10:00:00,14.72,14.72,14.67,14.67,22400.0,13.1513,13.1513,13.1066,13.1066,22400.0
2011-08-17 10:05:00,14.66,14.67,14.65,14.67,12700.0,13.0977,13.1066,13.0887,13.1066,12700.0
2011-08-17 10:10:00,14.67,14.69,14.65,14.69,16700.0,13.1066,13.1245,13.0887,13.1245,16700.0
2011-08-17 10:15:00,14.7,14.73,14.69,14.73,11100.0,13.1334,13.1602,13.1245,13.1602,11100.0
2011-08-17 10:20:00,14.72,14.75,14.69,14.72,22300.0,13.1513,13.1781,13.1245,13.1513,22300.0
2011-08-17 10:25:00,14.71,14.74,14.71,14.74,12600.0,13.1423,13.1691,13.1423,13.1691,12600.0
2011-08-17 10:30:00,14.73,14.73,14.68,14.69,25000.0,13.1602,13.1602,13.1155,13.1245,25000.0
2011-08-17 10:35:00,14.69,14.69,14.66,14.68,18200.0,13.1245,13.1245,13.0977,13.1155,18200.0
2011-08-17 10:40:00,14.67,14.71,14.67,14.69,29200.0,13.1066,13.1423,13.1066,13.1245,29200.0
2011-08-17 10:45:00,14.69,14.69,14.67,14.68,22800.0,13.1245,13.1245,13.1066,13.1155,22800.0
2011-08-17 10:50:00,14.68,14.69,14.63,14.63,79100.0,13.1155,13.1245,13.0708,13.0708,79100.0
2011-08-17 10:55:00,14.64,14.65,14.59,14.59,75100.0,13.0798,13.0887,13.0351,13.0351,75100.0
2011-08-17 11:00:00,14.59,14.61,14.58,14.6,87600.0,13.0351,13.053,13.0262,13.044,87600.0
2011-08-17 11:05:00,14.6,14.61,14.59,14.59,19600.0,13.044,13.053,13.0351,13.0351,19600.0
2011-08-17 11:10:00,14.59,14.61,14.59,14.59,40300.0,13.0351,13.053,13.0351,13.0351,40300.0
2011-08-17 11:15:00,14.6,14.6,14.54,14.54,50800.0,13.044,13.044,12.9904,12.9904,50800.0
2011-08-17 11:20:00,14.54,14.54,14.53,14.53,36800.0,12.9904,12.9904,12.9815,12.9815,36800.0
2011-08-17 11:25:00,14.53,14.53,14.47,14.48,44900.0,12.9815,12.9815,12.9279,12.9368,44900.0
2011-08-17 11:30:00,14.49,14.5,14.46,14.46,49400.0,12.9458,12.9547,12.919,12.919,49400.0
2011-08-17 11:35:00,14.46,14.46,14.43,14.44,38800.0,12.919,12.919,12.8922,12.9011,38800.0
2011-08-17 11:40:00,14.43,14.45,14.39,14.41,197500.0,12.8922,12.91,12.8564,12.8743,197500.0
2011-08-17 11:45:00,14.41,14.44,14.41,14.43,69900.0,12.8743,12.9011,12.8743,12.8922,69900.0
2011-08-17 11:50:00,14.43,14.44,14.42,14.42,17000.0,12.8922,12.9011,12.8832,12.8832,17000.0
2011-08-17 11:55:00,14.42,14.42,14.34,14.36,61000.0,12.8832,12.8832,12.8118,12.8296,61000.0
2011-08-17 12:00:00,14.37,14.38,14.35,14.35,45000.0,12.8386,12.8475,12.8207,12.8207,45000.0
2011-08-17 12:05:00,14.35,14.35,14.29,14.3,169900.0,12.8207,12.8207,12.7671,12.776,169900.0
2011-08-17 12:10:00,14.3,14.3,14.28,14.3,41400.0,12.776,12.776,12.7581,12.776,41400.0
2011-08-17 12:15:00,14.3,14.32,14.29,14.29,28600.0,12.776,12.7939,12.7671,12.7671,28600.0
2011-08-17 12:20:00,14.29,14.32,14.29,14.32,34400.0,12.7671,12.7939,12.7671,12.7939,34400.0
2011-08-17 12:25:00,14.31,14.34,14.31,14.34,35300.0,12.785,12.8118,12.785,12.8118,35300.0
2011-08-17 12:30:00,14.35,14.38,14.35,14.38,23900.0,12.8207,12.8475,12.8207,12.8475,23900.0
2011-08-17 12:35:00,14.38,14.38,14.36,14.36,57100.0,12.8475,12.8475,12.8296,12.8296,57100.0
2011-08-17 12:40:00,14.36,14.38,14.36,14.37,24800.0,12.8296,12.8475,12.8296,12.8386,24800.0
2011-08-17 12:45:00,14.37,14.37,14.34,14.37,54700.0,12.8386,12.8386,12.8118,12.8386,54700.0
2011-08-17 12:50:00,14.37,14.38,14.32,14.33,35400.0,12.8386,12.8475,12.7939,12.8028,35400.0
2011-08-17 12:55:00,14.32,14.32,14.27,14.29,34200.0,12.7939,12.7939,12.7492,12.7671,34200.0
2011-08-17 13:00:00,14.3,14.3,14.25,14.28,73900.0,12.776,12.776,12.7313,12.7581,73900.0
2011-08-17 13:05:00,14.28,14.29,14.25,14.29,39700.0,12.7581,12.7671,12.7313,12.7671,39700.0
2011-08-17 13:10:00,14.29,14.3,14.27,14.29,33000.0,12.7671,12.776,12.7492,12.7671,33000.0
2011-08-17 13:15:00,14.29,14.3,14.29,14.3,18200.0,12.7671,12.776,12.7671,12.776,18200.0
2011-08-17 13:20:00,14.29,14.3,14.25,14.26,36700.0,12.7671,12.776,12.7313,12.7403,36700.0
2011-08-17 13:25:00,14.26,14.26,14.22,14.24,31200.0,12.7403,12.7403,12.7045,12.7224,31200.0
2011-08-17 13:30:00,14.24,14.26,14.23,14.23,40000.0,12.7224,12.7403,12.7135,12.7135,40000.0
2011-08-17 13:35:00,14.23,14.24,14.23,14.23,41200.0,12.7135,12.7224,12.7135,12.7135,41200.0
2011-08-17 13:40:00,14.23,14.23,14.21,14.22,84100.0,12.7135,12.7135,12.6956,12.7045,84100.0
2011-08-17 13:45:00,14.21,14.23,14.21,14.21,28100.0,12.6956,12.7135,12.6956,12.6956,28100.0
2011-08-17 13:50:00,14.21,14.26,14.21,14.26,69600.0,12.6956,12.7403,12.6956,12.7403,69600.0
2011-08-17 13:55:00,14.26,14.26,14.22,14.23,43700.0,12.7403,12.7403,12.7045,12.7135,43700.0
2011-08-17 14:00:00,14.23,14.27,14.23,14.26,37600.0,12.7135,12.7492,12.7135,12.7403,37600.0
2011-08-17 14:05:00,14.25,14.26,14.24,14.26,28400.0,12.7313,12.7403,12.7224,12.7403,28400.0
2011-08-17 14:10:00,14.25,14.29,14.25,14.28,124200.0,12.7313,12.7671,12.7313,12.7581,124200.0
2011-08-17 14:15:00,14.28,14.3,14.27,14.3,19300.0,12.7581,12.776,12.7492,12.776,19300.0
2011-08-17 14:20:00,14.3,14.31,14.29,14.3,35900.0,12.776,12.785,12.7671,12.776,35900.0
2011-08-17 14:25:00,14.29,14.29,14.26,14.27,31700.0,12.7671,12.7671,12.7403,12.7492,31700.0
2011-08-17 14:30:00,14.28,14.29,14.26,14.26,33500.0,12.7581,12.7671,12.7403,12.7403,33500.0
2011-08-17 14:35:00,14.26,14.26,14.25,14.25,54800.0,12.7403,12.7403,12.7313,12.7313,54800.0
2011-08-17 14:40:00,14.25,14.28,14.24,14.28,137000.0,12.7313,12.7581,12.7224,12.7581,137000.0
2011-08-17 14:45:00,14.28,14.28,14.25,14.27,144000.0,12.7581,12.7581,12.7313,12.7492,144000.0
2011-08-17 14:50:00,14.27,14.29,14.26,14.29,45800.0,12.7492,12.7671,12.7403,12.7671,45800.0
2011-08-17 14:55:00,14.29,14.31,14.29,14.3,62900.0,12.7671,12.785,12.7671,12.776,62900.0
2011-08-17 15:00:00,14.3,14.31,14.28,14.29,51600.0,12.776,12.785,12.7581,12.7671,51600.0
2011-08-17 15:05:00,14.3,14.32,14.29,14.32,79500.0,12.776,12.7939,12.7671,12.7939,79500.0
2011-08-17 15:10:00,14.32,14.34,14.32,14.33,42400.0,12.7939,12.8118,12.7939,12.8028,42400.0
2011-08-17 15:15:00,14.33,14.33,14.3,14.32,39800.0,12.8028,12.8028,12.776,12.7939,39800.0
2011-08-17 15:20:00,14.33,14.33,14.3,14.32,46700.0,12.8028,12.8028,12.776,12.7939,46700.0
2011-08-17 15:25:00,14.32,14.33,14.3,14.31,25900.0,12.7939,12.8028,12.776,12.785,25900.0
2011-08-17 15:30:00,14.31,14.31,14.28,14.28,111800.0,12.785,12.785,12.7581,12.7581,111800.0
2011-08-17 15:35:00,14.28,14.29,14.26,14.29,87900.0,12.7581,12.7671,12.7403,12.7671,87900.0
2011-08-17 15:40:00,14.29,14.29,14.27,14.29,100800.0,12.7671,12.7671,12.7492,12.7671,100800.0
2011-08-17 15:45:00,14.29,14.3,14.28,14.3,111100.0,12.7671,12.776,12.7581,12.776,111100.0
2011-08-17 15:50:00,14.29,14.31,14.27,14.28,179200.0,12.7671,12.785,12.7492,12.7581,179200.0
2011-08-17 15:55:00,14.28,14.32,14.28,14.32,533600.0,12.7581,12.7939,12.7581,12.7939,533600.0
2011-08-18 09:30:00,14.1,14.1,13.8,13.81,76500.0,12.5973,12.5973,12.3293,12.3382,76500.0
2011-08-18 09:35:00,13.81,13.81,13.72,13.76,94500.0,12.3382,12.3382,12.2578,12.2936,94500.0
2011-08-18 09:40:00,13.76,13.78,13.69,13.71,86200.0,12.2936,12.3114,12.231,12.2489,86200.0
2011-08-18 09:45:00,13.71,13.73,13.68,13.69,43800.0,12.2489,12.2668,12.2221,12.231,43800.0
2011-08-18 09:50:00,13.71,13.76,13.71,13.73,29100.0,12.2489,12.2936,12.2489,12.2668,29100.0
2011-08-18 09:55:00,13.72,13.73,13.7,13.73,58200.0,12.2578,12.2668,12.24,12.2668,58200.0
2011-08-18 10:00:00,13.73,13.73,13.49,13.55,474700.0,12.2668,12.2668,12.0523,12.1059,474700.0
2011-08-18 10:05:00,13.54,13.55,13.43,13.5,288200.0,12.097,12.1059,11.9987,12.0613,288200.0
2011-08-18 10:10:00,13.49,13.52,13.47,13.52,170300.0,12.0523,12.0791,12.0345,12.0791,170300.0
2011-08-18 10:15:00,13.51,13.6,13.5,13.56,155000.0,12.0702,12.1506,12.0613,12.1149,155000.0
2011-08-18 10:20:00,13.55,13.57,13.52,13.57,78600.0,12.1059,12.1238,12.0791,12.1238,78600.0
2011-08-18 10:25:00,13.58,13.62,13.57,13.61,56200.0,12.1327,12.1685,12.1238,12.1596,56200.0
2011-08-18 10:30:00,13.61,13.61,13.57,13.57,76500.0,12.1596,12.1596,12.1238,12.1238,76500.0
2011-08-18 10:35:00,13.57,13.6,13.55,13.58,62100.0,12.1238,12.1506,12.1059,12.1327,62100.0
2011-08-18 10:40:00,13.57,13.57,13.51,13.54,122800.0,12.1238,12.1238,12.0702,12.097,122800.0
2011-08-18 10:45:00,13.53,13.57,13.5,13.57,51000.0,12.0881,12.1238,12.0613,12.1238,51000.0
2011-08-18 10:50:00,13.57,13.6,13.56,13.59,44600.0,12.1238,12.1506,12.1149,12.1417,44600.0
2011-08-18 10:55:00,13.59,13.61,13.56,13.61,76700.0,12.1417,12.1596,12.1149,12.1596,76700.0
2011-08-18 11:00:00,13.61,13.61,13.57,13.58,52700.0,12.1596,12.1596,12.1238,12.1327,52700.0
2011-08-18 11:05:00,13.56,13.58,13.54,13.54,66700.0,12.1149,12.1327,12.097,12.097,66700.0
2011-08-18 11:10:00,13.54,13.58,13.54,13.55,60800.0,12.097,12.1327,12.097,12.1059,60800.0
2011-08-18 11:15:00,13.54,13.54,13.5,13.53,36500.0,12.097,12.097,12.0613,12.0881,36500.0
2011-08-18 11:20:00,13.53,13.56,13.52,13.54,33100.0,12.0881,12.1149,12.0791,12.097,33100.0
2011-08-18 11:25:00,13.54,13.56,13.54,13.54,31100.0,12.097,12.1149,12.097,12.097,31100.0
2011-08-18 11:30:00,13.54,13.61,13.54,13.58,52900.0,12.097,12.1596,12.097,12.1327,52900.0
2011-08-18 11:35:00,13.58,13.62,13.58,13.61,44400.0,12.1327,12.1685,12.1327,12.1596,44400.0
2011-08-18 11:40:00,13.6,13.61,13.59,13.61,18000.0,12.1506,12.1596,12.1417,12.1596,18000.0
2011-08-18 11:45:00,13.61,13.68,13.61,13.68,16400.0,12.1596,12.2221,12.1596,12.2221,16400.0
2011-08-18 11:50:00,13.67,13.68,13.64,13.65,24100.0,12.2132,12.2221,12.1864,12.1953,24100.0
2011-08-18 11:55:00,13.66,13.66,13.63,13.65,19800.0,12.2042,12.2042,12.1774,12.1953,19800.0
2011-08-18 12:00:00,13.65,13.65,13.59,13.59,31300.0,12.1953,12.1953,12.1417,12.1417,31300.0
2011-08-18 12:05:00,13.6,13.61,13.58,13.6,65900.0,12.1506,12.1596,12.1327,12.1506,65900.0
2011-08-18 12:10:00,13.6,13.64,13.59,13.62,48400.0,12.1506,12.1864,12.1417,12.1685,48400.0
2011-08-18 12:15:00,13.63,13.64,13.61,13.63,46100.0,12.1774,12.1864,12.1596,12.1774,46100.0
2011-08-18 12:20:00,13.63,13.65,13.62,13.62,38600.0,12.1774,12.1953,12.1685,12.1685,38600.0
2011-08-18 12:25:00,13.62,13.63,13.61,13.62,20800.0,12.1685,12.1774,12.1596,12.1685,20800.0
2011-08-18 12:30:00,13.62,13.62,13.6,13.6,30100.0,12.1685,12.1685,12.1506,12.1506,30100.0
2011-08-18 12:35:00,13.6,13.6,13.57,13.58,10400.0,12.1506,12.1506,12.1238,12.1327,10400.0
2011-08-18 12:40:00,13.57,13.58,13.56,13.57,24800.0,12.1238,12.1327,12.1149,12.1238,24800.0
2011-08-18 12:45:00,13.56,13.56,13.54,13.55,21700.0,12.1149,12.1149,12.097,12.1059,21700.0
2011-08-18 12:50:00,13.54,13.55,13.54,13.55,15300.0,12.097,12.1059,12.097,12.1059,15300.0
2011-08-18 12:55:00,13.55,13.55,13.54,13.54,22000.0,12.1059,12.1059,12.097,12.097,22000.0
2011-08-18 13:00:00,13.54,13.55,13.54,13.54,13600.0,12.097,12.1059,12.097,12.097,13600.0
2011-08-18 13:05:00,13.53,13.53,13.47,13.48,18000.0,12.0881,12.0881,12.0345,12.0434,18000.0
2011-08-18 13:10:00,13.49,13.5,13.47,13.48,18900.0,12.0523,12.0613,12.0345,12.0434,18900.0
2011-08-18 13:15:00,13.47,13.47,13.46,13.47,16500.0,12.0345,12.0345,12.0255,12.0345,16500.0
2011-08-18 13:20:00,13.47,13.48,13.46,13.48,20100.0,12.0345,12.0434,12.0255,12.0434,20100.0
2011-08-18 13:25:00,13.48,13.49,13.46,13.47,29400.0,12.0434,12.0523,12.0255,12.0345,29400.0
2011-08-18 13:30:00,13.46,13.48,13.43,13.43,21700.0,12.0255,12.0434,11.9987,11.9987,21700.0
2011-08-18 13:35:00,13.42,13.45,13.4,13.42,68500.0,11.9898,12.0166,11.9719,11.9898,68500.0
2011-08-18 13:40:00,13.41,13.44,13.4,13.43,61000.0,11.9809,12.0077,11.9719,11.9987,61000.0
2011-08-18 13:45:00,13.42,13.45,13.42,13.45,34700.0,11.9898,12.0166,11.9898,12.0166,34700.0
2011-08-18 13:50:00,13.44,13.45,13.43,13.43,72900.0,12.0077,12.0166,11.9987,11.9987,72900.0
2011-08-18 13:55:00,13.43,13.43,13.4,13.43,38200.0,11.9987,11.9987,11.9719,11.9987,38200.0
2011-08-18 14:00:00,13.44,13.54,13.44,13.5,135000.0,12.0077,12.097,12.0077,12.0613,135000.0
2011-08-18 14:05:00,13.5,13.5,13.47,13.47,34900.0,12.0613,12.0613,12.0345,12.0345,34900.0
2011-08-18 14:10:00,13.48,13.48,13.44,13.45,57300.0,12.0434,12.0434,12.0077,12.0166,57300.0
2011-08-18 14:15:00,13.45,13.51,13.45,13.51,42700.0,12.0166,12.0702,12.0166,12.0702,42700.0
2011-08-18 14:20:00,13.51,13.54,13.49,13.54,70900.0,12.0702,12.097,12.0523,12.097,70900.0
2011-08-18 14:25:00,13.54,13.54,13.51,13.51,32800.0,12.097,12.097,12.0702,12.0702,32800.0
2011-08-18 14:30:00,13.51,13.51,13.49,13.5,42800.0,12.0702,12.0702,12.0523,12.0613,42800.0
2011-08-18 14:35:00,13.51,13.54,13.5,13.5,64700.0,12.0702,12.097,12.0613,12.0613,64700.0
2011-08-18 14:40:00,13.49,13.5,13.48,13.49,40500.0,12.0523,12.0613,12.0434,12.0523,40500.0
2011-08-18 14:45:00,13.49,13.49,13.46,13.48,60900.0,12.0523,12.0523,12.0255,12.0434,60900.0
2011-08-18 14:50:00,13.47,13.47,13.44,13.44,49900.0,12.0345,12.0345,12.0077,12.0077,49900.0
2011-08-18 14:55:00,13.44,13.45,13.41,13.41,60300.0,12.0077,12.0166,11.9809,11.9809,60300.0
2011-08-18 15:00:00,13.41,13.42,13.37,13.38,110900.0,11.9809,11.9898,11.9451,11.9541,110900.0
2011-08-18 15:05:00,13.38,13.42,13.38,13.39,51500.0,11.9541,11.9898,11.9541,11.963,51500.0
2011-08-18 15:10:00,13.39,13.42,13.39,13.41,75400.0,11.963,11.9898,11.963,11.9809,75400.0
2011-08-18 15:15:00,13.4,13.41,13.38,13.38,99700.0,11.9719,11.9809,11.9541,11.9541,99700.0
2011-08-18 15:20:00,13.37,13.39,13.36,13.38,71000.0,11.9451,11.963,11.9362,11.9541,71000.0
2011-08-18 15:25:00,13.37,13.42,13.37,13.42,131800.0,11.9451,11.9898,11.9451,11.9898,131800.0
2011-08-18 15:30:00,13.43,13.45,13.41,13.42,132100.0,11.9987,12.0166,11.9809,11.9898,132100.0
2011-08-18 15:35:00,13.43,13.44,13.39,13.39,309900.0,11.9987,12.0077,11.963,11.963,309900.0
2011-08-18 15:40:00,13.4,13.4,13.34,13.34,195600.0,11.9719,11.9719,11.9183,11.9183,195600.0
2011-08-18 15:45:00,13.34,13.37,13.33,13.37,156600.0,11.9183,11.9451,11.9094,11.9451,156600.0
2011-08-18 15:50:00,13.37,13.47,13.36,13.46,215300.0,11.9451,12.0345,11.9362,12.0255,215300.0
2011-08-18 15:55:00,13.47,13.48,13.44,13.47,1238100.0,12.0345,12.0434,12.0077,12.0345,1238100.0
2011-08-19 09:30:00,13.26,13.31,13.24,13.29,77800.0,11.8469,11.8915,11.829,11.8737,77800.0
2011-08-19 09:35:00,13.3,13.43,13.3,13.42,81900.0,11.8826,11.9987,11.8826,11.9898,81900.0
2011-08-19 09:40:00,13.42,13.52,13.41,13.45,39400.0,11.9898,12.0791,11.9809,12.0166,39400.0
2011-08-19 09:45:00,13.45,13.45,13.37,13.38,50300.0,12.0166,12.0166,11.9451,11.9541,50300.0
2011-08-19 09:50:00,13.37,13.42,13.33,13.41,30000.0,11.9451,11.9898,11.9094,11.9809,30000.0
2011-08-19 09:55:00,13.4,13.51,13.39,13.5,40100.0,11.9719,12.0702,11.963,12.0613,40100.0
2011-08-19 10:00:00,13.5,13.56,13.48,13.54,31400.0,12.0613,12.1149,12.0434,12.097,31400.0
2011-08-19 10:05:00,13.53,13.55,13.48,13.52,30400.0,12.0881,12.1059,12.0434,12.0791,30400.0
2011-08-19 10:10:00,13.52,13.54,13.49,13.49,33600.0,12.0791,12.097,12.0523,12.0523,33600.0
2011-08-19 10:15:00,13.49,13.62,13.49,13.57,95200.0,12.0523,12.1685,12.0523,12.1238,95200.0
2011-08-19 10:20:00,13.57,13.61,13.55,13.59,41400.0,12.1238,12.1596,12.1059,12.1417,41400.0
2011-08-19 10:25:00,13.6,13.7,13.6,13.67,84000.0,12.1506,12.24,12.1506,12.2132,84000.0
2011-08-19 10:30:00,13.67,13.69,13.62,13.62,64100.0,12.2132,12.231,12.1685,12.1685,64100.0
2011-08-19 10:35:00,13.63,13.63,13.55,13.56,30800.0,12.1774,12.1774,12.1059,12.1149,30800.0
2011-08-19 10:40:00,13.56,13.59,13.54,13.54,21100.0,12.1149,12.1417,12.097,12.097,21100.0
2011-08-19 10:45:00,13.54,13.54,13.5,13.54,32700.0,12.097,12.097,12.0613,12.097,32700.0
2011-08-19 10:50:00,13.54,13.54,13.5,13.53,16800.0,12.097,12.097,12.0613,12.0881,16800.0
2011-08-19 10:55:00,13.52,13.55,13.49,13.49,57400.0,12.0791,12.1059,12.0523,12.0523,57400.0
2011-08-19 11:00:00,13.49,13.49,13.47,13.47,198500.0,12.0523,12.0523,12.0345,12.0345,198500.0
2011-08-19 11:05:00,13.46,13.46,13.41,13.42,71400.0,12.0255,12.0255,11.9809,11.9898,71400.0
2011-08-19 11:10:00,13.42,13.42,13.37,13.37,130000.0,11.9898,11.9898,11.9451,11.9451,130000.0
2011-08-19 11:15:00,13.37,13.4,13.35,13.39,54300.0,11.9451,11.9719,11.9273,11.963,54300.0
2011-08-19 11:20:00,13.39,13.43,13.38,13.43,153200.0,11.963,11.9987,11.9541,11.9987,153200.0
2011-08-19 11:25:00,13.42,13.42,13.4,13.41,33900.0,11.9898,11.9898,11.9719,11.9809,33900.0
2011-08-19 11:30:00,13.41,13.44,13.41,13.42,100600.0,11.9809,12.0077,11.9809,11.9898,100600.0
2011-08-19 11:35:00,13.41,13.41,13.36,13.39,92300.0,11.9809,11.9809,11.9362,11.963,92300.0
2011-08-19 11:40:00,13.4,13.48,13.4,13.48,15000.0,11.9719,12.0434,11.9719,12.0434,15000.0
2011-08-19 11:45:00,13.47,13.47,13.42,13.43,14400.0,12.0345,12.0345,11.9898,11.9987,14400.0
2011-08-19 11:50:00,13.43,13.49,13.43,13.49,2600.0,11.9987,12.0523,11.9987,12.0523,2600.0
2011-08-19 11:55:00,13.49,13.51,13.46,13.51,14600.0,12.0523,12.0702,12.0255,12.0702,14600.0
2011-08-19 12:00:00,13.5,13.5,13.47,13.47,6600.0,12.0613,12.0613,12.0345,12.0345,6600.0
2011-08-19 12:05:00,13.47,13.51,13.47,13.48,14700.0,12.0345,12.0702,12.0345,12.0434,14700.0
2011-08-19 12:10:00,13.48,13.48,13.46,13.48,5800.0,12.0434,12.0434,12.0255,12.0434,5800.0
2011-08-19 12:15:00,13.48,13.48,13.45,13.45,27600.0,12.0434,12.0434,12.0166,12.0166,27600.0
2011-08-19 12:20:00,13.45,13.45,13.43,13.44,9700.0,12.0166,12.0166,11.9987,12.0077,9700.0
2011-08-19 12:25:00,13.44,13.45,13.42,13.44,170000.0,12.0077,12.0166,11.9898,12.0077,170000.0
2011-08-19 12:30:00,13.44,13.46,13.44,13.45,52300.0,12.0077,12.0255,12.0077,12.0166,52300.0
2011-08-19 12:35:00,13.45,13.47,13.44,13.44,34700.0,12.0166,12.0345,12.0077,12.0077,34700.0
2011-08-19 12:40:00,13.43,13.46,13.42,13.45,2400.0,11.9987,12.0255,11.9898,12.0166,2400.0
2011-08-19 12:45:00,13.45,13.5,13.45,13.48,156100.0,12.0166,12.0613,12.0166,12.0434,156100.0
2011-08-19 12:50:00,13.48,13.49,13.45,13.48,13600.0,12.0434,12.0523,12.0166,12.0434,13600.0
2011-08-19 12:55:00,13.48,13.48,13.44,13.44,20200.0,12.0434,12.0434,12.0077,12.0077,20200.0
2011-08-19 13:00:00,13.44,13.44,13.42,13.43,6200.0,12.0077,12.0077,11.9898,11.9987,6200.0
2011-08-19 13:05:00,13.43,13.46,13.43,13.46,4700.0,11.9987,12.0255,11.9987,12.0255,4700.0
2011-08-19 13:10:00,13.45,13.47,13.45,13.45,9400.0,12.0166,12.0345,12.0166,12.0166,9400.0
2011-08-19 13:15:00,13.45,13.46,13.43,13.45,4600.0,12.0166,12.0255,11.9987,12.0166,4600.0
2011-08-19 13:20:00,13.45,13.45,13.43,13.43,3000.0,12.0166,12.0166,11.9987,11.9987,3000.0
2011-08-19 13:25:00,13.42,13.44,13.42,13.44,1200.0,11.9898,12.0077,11.9898,12.0077,1200.0
2011-08-19 13:30:00,13.44,13.44,13.38,13.38,22600.0,12.0077,12.0077,11.9541,11.9541,22600.0
2011-08-19 13:35:00,13.39,13.42,13.39,13.4,3100.0,11.963,11.9898,11.963,11.9719,3100.0
2011-08-19 13:40:00,13.4,13.4,13.36,13.36,12800.0,11.9719,11.9719,11.9362,11.9362,12800.0
2011-08-19 13:45:00,13.36,13.4,13.36,13.4,41400.0,11.9362,11.9719,11.9362,11.9719,41400.0
2011-08-19 13:50:00,13.39,13.4,13.36,13.36,9500.0,11.963,11.9719,11.9362,11.9362,9500.0
2011-08-19 13:55:00,13.36,13.38,13.36,13.37,60800.0,11.9362,11.9541,11.9362,11.9451,60800.0
2011-08-19 14:00:00,13.37,13.38,13.35,13.35,103700.0,11.9451,11.9541,11.9273,11.9273,103700.0
2011-08-19 14:05:00,13.34,13.35,13.3,13.31,62200.0,11.9183,11.9273,11.8826,11.8915,62200.0
2011-08-19 14:10:00,13.31,13.31,13.29,13.3,38400.0,11.8915,11.8915,11.8737,11.8826,38400.0
2011-08-19 14:15:00,13.3,13.3,13.25,13.25,115100.0,11.8826,11.8826,11.8379,11.8379,115100.0
2011-08-19 14:20:00,13.25,13.26,13.21,13.23,40100.0,11.8379,11.8469,11.8022,11.82,40100.0
2011-08-19 14:25:00,13.23,13.24,13.22,13.23,58400.0,11.82,11.829,11.8111,11.82,58400.0
2011-08-19 14:30:00,13.24,13.24,13.22,13.22,7300.0,11.829,11.829,11.8111,11.8111,7300.0
2011-08-19 14:35:00,13.21,13.24,13.2,13.24,160400.0,11.8022,11.829,11.7932,11.829,160400.0
2011-08-19 14:40:00,13.25,13.28,13.23,13.27,160100.0,11.8379,11.8647,11.82,11.8558,160100.0
2011-08-19 14:45:00,13.27,13.27,13.22,13.22,28200.0,11.8558,11.8558,11.8111,11.8111,28200.0
2011-08-19 14:50:00,13.22,13.23,13.17,13.2,69200.0,11.8111,11.82,11.7664,11.7932,69200.0
2011-08-19 14:55:00,13.2,13.2,13.18,13.19,32900.0,11.7932,11.7932,11.7754,11.7843,32900.0
2011-08-19 15:00:00,13.18,13.19,13.15,13.18,46500.0,11.7754,11.7843,11.7486,11.7754,46500.0
2011-08-19 15:05:00,13.18,13.19,13.15,13.16,48700.0,11.7754,11.7843,11.7486,11.7575,48700.0
2011-08-19 15:10:00,13.16,13.17,13.13,13.13,185300.0,11.7575,11.7664,11.7307,11.7307,185300.0
2011-08-19 15:15:00,13.13,13.15,13.11,13.14,89500.0,11.7307,11.7486,11.7128,11.7396,89500.0
2011-08-19 15:20:00,13.15,13.21,13.15,13.18,200700.0,11.7486,11.8022,11.7486,11.7754,200700.0
2011-08-19 15:25:00,13.18,13.21,13.17,13.19,158100.0,11.7754,11.8022,11.7664,11.7843,158100.0
2011-08-19 15:30:00,13.19,13.19,13.15,13.15,65700.0,11.7843,11.7843,11.7486,11.7486,65700.0
2011-08-19 15:35:00,13.15,13.16,13.13,13.15,27600.0,11.7486,11.7575,11.7307,11.7486,27600.0
2011-08-19 15:40:00,13.15,13.16,13.13,13.15,105300.0,11.7486,11.7575,11.7307,11.7486,105300.0
2011-08-19 15:45:00,13.16,13.18,13.15,13.18,75000.0,11.7575,11.7754,11.7486,11.7754,75000.0
2011-08-19 15:50:00,13.17,13.2,13.17,13.18,46300.0,11.7664,11.7932,11.7664,11.7754,46300.0
2011-08-19 15:55:00,13.18,13.18,13.13,13.16,325200.0,11.7754,11.7754,11.7307,11.7575,325200.0
2011-08-22 09:30:00,13.61,13.61,13.43,13.46,25500.0,12.1596,12.1596,11.9987,12.0255,25500.0
2011-08-22 09:35:00,13.45,13.45,13.37,13.4,80200.0,12.0166,12.0166,11.9451,11.9719,80200.0
2011-08-22 09:40:00,13.41,13.43,13.36,13.39,121600.0,11.9809,11.9987,11.9362,11.963,121600.0
2011-08-22 09:45:00,13.39,13.41,13.34,13.4,37200.0,11.963,11.9809,11.9183,11.9719,37200.0
2011-08-22 09:50:00,13.41,13.43,13.35,13.35,21600.0,11.9809,11.9987,11.9273,11.9273,21600.0
2011-08-22 09:55:00,13.33,13.38,13.33,13.36,35200.0,11.9094,11.9541,11.9094,11.9362,35200.0
2011-08-22 10:00:00,13.36,13.43,13.36,13.39,42300.0,11.9362,11.9987,11.9362,11.963,42300.0
2011-08-22 10:05:00,13.39,13.39,13.33,13.34,51500.0,11.963,11.963,11.9094,11.9183,51500.0
2011-08-22 10:10:00,13.34,13.35,13.3,13.34,70400.0,11.9183,11.9273,11.8826,11.9183,70400.0
2011-08-22 10:15:00,13.36,13.4,13.32,13.4,84700.0,11.9362,11.9719,11.9005,11.9719,84700.0
2011-08-22 10:20:00,13.4,13.41,13.37,13.38,51000.0,11.9719,11.9809,11.9451,11.9541,51000.0
2011-08-22 10:25:00,13.39,13.44,13.37,13.38,60900.0,11.963,12.0077,11.9451,11.9541,60900.0
2011-08-22 10:30:00,13.39,13.42,13.38,13.39,119200.0,11.963,11.9898,11.9541,11.963,119200.0
2011-08-22 10:35:00,13.39,13.39,13.35,13.36,167400.0,11.963,11.963,11.9273,11.9362,167400.0
2011-08-22 10:40:00,13.37,13.37,13.34,13.34,91500.0,11.9451,11.9451,11.9183,11.9183,91500.0
2011-08-22 10:45:00,13.35,13.39,13.34,13.38,103400.0,11.9273,11.963,11.9183,11.9541,103400.0
2011-08-22 10:50:00,13.39,13.4,13.3,13.3,155300.0,11.963,11.9719,11.8826,11.8826,155300.0
2011-08-22 10:55:00,13.3,13.32,13.26,13.26,47000.0,11.8826,11.9005,11.8469,11.8469,47000.0
2011-08-22 11:00:00,13.26,13.3,13.25,13.29,137100.0,11.8469,11.8826,11.8379,11.8737,137100.0
2011-08-22 11:05:00,13.29,13.29,13.26,13.28,67000.0,11.8737,11.8737,11.8469,11.8647,67000.0
2011-08-22 11:10:00,13.28,13.28,13.23,13.24,77900.0,11.8647,11.8647,11.82,11.829,77900.0
2011-08-22 11:15:00,13.25,13.26,13.2,13.21,14800.0,11.8379,11.8469,11.7932,11.8022,14800.0
2011-08-22 11:20:00,13.2,13.2,13.15,13.16,51500.0,11.7932,11.7932,11.7486,11.7575,51500.0
2011-08-22 11:25:00,13.16,13.17,13.16,13.17,28300.0,11.7575,11.7664,11.7575,11.7664,28300.0
2011-08-22 11:30:00,13.2,13.21,13.18,13.19,133500.0,11.7932,11.8022,11.7754,11.7843,133500.0
2011-08-22 11:35:00,13.18,13.18,13.12,13.13,102800.0,11.7754,11.7754,11.7218,11.7307,102800.0
2011-08-22 11:40:00,13.12,13.13,13.08,13.08,42900.0,11.7218,11.7307,11.686,11.686,42900.0
2011-08-22 11:45:00,13.08,13.14,13.08,13.13,27000.0,11.686,11.7396,11.686,11.7307,27000.0
2011-08-22 11:50:00,13.14,13.14,13.08,13.08,71600.0,11.7396,11.7396,11.686,11.686,71600.0
2011-08-22 11:55:00,13.07,13.09,13.05,13.09,34300.0,11.6771,11.695,11.6592,11.695,34300.0
2011-08-22 12:00:00,13.09,13.1,13.09,13.1,9100.0,11.695,11.7039,11.695,11.7039,9100.0
2011-08-22 12:05:00,13.1,13.15,13.09,13.15,14700.0,11.7039,11.7486,11.695,11.7486,14700.0
2011-08-22 12:10:00,13.16,13.18,13.15,13.18,29900.0,11.7575,11.7754,11.7486,11.7754,29900.0
2011-08-22 12:15:00,13.17,13.18,13.14,13.18,6000.0,11.7664,11.7754,11.7396,11.7754,6000.0
2011-08-22 12:20:00,13.2,13.22,13.16,13.16,61000.0,11.7932,11.8111,11.7575,11.7575,61000.0
2011-08-22 12:25:00,13.16,13.21,13.16,13.16,18000.0,11.7575,11.8022,11.7575,11.7575,18000.0
2011-08-22 12:30:00,13.17,13.19,13.13,13.13,10400.0,11.7664,11.7843,11.7307,11.7307,10400.0
2011-08-22 12:35:00,13.12,13.17,13.12,13.16,5400.0,11.7218,11.7664,11.7218,11.7575,5400.0
2011-08-22 12:40:00,13.16,13.2,13.14,13.19,4400.0,11.7575,11.7932,11.7396,11.7843,4400.0
2011-08-22 12:45:00,13.19,13.28,13.18,13.28,39100.0,11.7843,11.8647,11.7754,11.8647,39100.0
2011-08-22 12:50:00,13.28,13.29,13.23,13.29,33200.0,11.8647,11.8737,11.82,11.8737,33200.0
2011-08-22 12:55:00,13.3,13.33,13.3,13.32,8200.0,11.8826,11.9094,11.8826,11.9005,8200.0
2011-08-22 13:00:00,13.31,13.33,13.3,13.33,10200.0,11.8915,11.9094,11.8826,11.9094,10200.0
2011-08-22 13:05:00,13.35,13.35,13.33,13.34,15800.0,11.9273,11.9273,11.9094,11.9183,15800.0
2011-08-22 13:10:00,13.33,13.33,13.3,13.3,35300.0,11.9094,11.9094,11.8826,11.8826,35300.0
2011-08-22 13:15:00,13.3,13.32,13.29,13.31,5600.0,11.8826,11.9005,11.8737,11.8915,5600.0
2011-08-22 13:20:00,13.31,13.34,13.31,13.33,8700.0,11.8915,11.9183,11.8915,11.9094,8700.0
2011-08-22 13:25:00,13.31,13.33,13.29,13.29,20800.0,11.8915,11.9094,11.8737,11.8737,20800.0
2011-08-22 13:30:00,13.3,13.32,13.27,13.27,37100.0,11.8826,11.9005,11.8558,11.8558,37100.0
2011-08-22 13:35:00,13.27,13.27,13.24,13.26,13300.0,11.8558,11.8558,11.829,11.8469,13300.0
2011-08-22 13:40:00,13.26,13.28,13.26,13.27,12700.0,11.8469,11.8647,11.8469,11.8558,12700.0
2011-08-22 13:45:00,13.26,13.26,13.21,13.21,14000.0,11.8469,11.8469,11.8022,11.8022,14000.0
2011-08-22 13:50:00,13.22,13.22,13.17,13.18,9900.0,11.8111,11.8111,11.7664,11.7754,9900.0
2011-08-22 13:55:00,13.18,13.25,13.18,13.25,34600.0,11.7754,11.8379,11.7754,11.8379,34600.0
2011-08-22 14:00:00,13.24,13.26,13.22,13.23,14500.0,11.829,11.8469,11.8111,11.82,14500.0
2011-08-22 14:05:00,13.22,13.26,13.22,13.22,8700.0,11.8111,11.8469,11.8111,11.8111,8700.0
2011-08-22 14:10:00,13.23,13.24,13.22,13.23,7100.0,11.82,11.829,11.8111,11.82,7100.0
2011-08-22 14:15:00,13.24,13.28,13.22,13.22,51600.0,11.829,11.8647,11.8111,11.8111,51600.0
2011-08-22 14:20:00,13.23,13.27,13.23,13.24,20000.0,11.82,11.8558,11.82,11.829,20000.0
2011-08-22 14:25:00,13.25,13.26,13.22,13.23,35200.0,11.8379,11.8469,11.8111,11.82,35200.0
2011-08-22 14:30:00,13.23,13.25,13.2,13.23,25300.0,11.82,11.8379,11.7932,11.82,25300.0
2011-08-22 14:35:00,13.23,13.25,13.22,13.22,11700.0,11.82,11.8379,11.8111,11.8111,11700.0
2011-08-22 14:40:00,13.22,13.26,13.22,13.24,39900.0,11.8111,11.8469,11.8111,11.829,39900.0
2011-08-22 14:45:00,13.24,13.25,13.23,13.23,27300.0,11.829,11.8379,11.82,11.82,27300.0
2011-08-22 14:50:00,13.23,13.24,13.2,13.2,18400.0,11.82,11.829,11.7932,11.7932,18400.0
2011-08-22 14:55:00,13.2,13.21,13.18,13.19,60100.0,11.7932,11.8022,11.7754,11.7843,60100.0
2011-08-22 15:00:00,13.19,13.21,13.19,13.2,17800.0,11.7843,11.8022,11.7843,11.7932,17800.0
2011-08-22 15:05:00,13.2,13.23,13.19,13.21,129800.0,11.7932,11.82,11.7843,11.8022,129800.0
2011-08-22 15:10:00,13.2,13.25,13.2,13.24,14800.0,11.7932,11.8379,11.7932,11.829,14800.0
2011-08-22 15:15:00,13.24,13.24,13.23,13.23,21700.0,11.829,11.829,11.82,11.82,21700.0
2011-08-22 15:20:00,13.22,13.26,13.21,13.25,107600.0,11.8111,11.8469,11.8022,11.8379,107600.0
2011-08-22 15:25:00,13.25,13.26,13.23,13.25,42300.0,11.8379,11.8469,11.82,11.8379,42300.0
2011-08-22 15:30:00,13.24,13.25,13.23,13.23,29700.0,11.829,11.8379,11.82,11.82,29700.0
2011-08-22 15:35:00,13.23,13.24,13.21,13.22,20600.0,11.82,11.829,11.8022,11.8111,20600.0
2011-08-22 15:40:00,13.22,13.24,13.21,13.24,36600.0,11.8111,11.829,11.8022,11.829,36600.0
2011-08-22 15:45:00,13.24,13.26,13.2,13.2,42300.0,11.829,11.8469,11.7932,11.7932,42300.0
2011-08-22 15:50:00,13.21,13.21,13.14,13.16,335600.0,11.8022,11.8022,11.7396,11.7575,335600.0
2011-08-22 15:55:00,13.16,13.19,13.15,13.19,90300.0,11.7575,11.7843,11.7486,11.7843,90300.0
2011-08-23 09:30:00,13.27,13.28,13.12,13.12,73000.0,11.8558,11.8647,11.7218,11.7218,73000.0
2011-08-23 09:35:00,13.12,13.16,13.07,13.08,81000.0,11.7218,11.7575,11.6771,11.686,81000.0
2011-08-23 09:40:00,13.08,13.14,13.07,13.09,37200.0,11.686,11.7396,11.6771,11.695,37200.0
2011-08-23 09:45:00,13.08,13.16,13.08,13.16,81500.0,11.686,11.7575,11.686,11.7575,81500.0
2011-08-23 09:50:00,13.16,13.18,13.13,13.14,78400.0,11.7575,11.7754,11.7307,11.7396,78400.0
2011-08-23 09:55:00,13.14,13.2,13.14,13.14,22700.0,11.7396,11.7932,11.7396,11.7396,22700.0
2011-08-23 10:00:00,13.13,13.29,13.12,13.27,176100.0,11.7307,11.8737,11.7218,11.8558,176100.0
2011-08-23 10:05:00,13.27,13.36,13.25,13.34,121700.0,11.8558,11.9362,11.8379,11.9183,121700.0
2011-08-23 10:10:00,13.35,13.37,13.31,13.32,59500.0,11.9273,11.9451,11.8915,11.9005,59500.0
2011-08-23 10:15:00,13.31,13.31,13.25,13.25,52000.0,11.8915,11.8915,11.8379,11.8379,52000.0
2011-08-23 10:20:00,13.26,13.29,13.25,13.26,47200.0,11.8469,11.8737,11.8379,11.8469,47200.0
2011-08-23 10:25:00,13.26,13.3,13.25,13.3,26500.0,11.8469,11.8826,11.8379,11.8826,26500.0
2011-08-23 10:30:00,13.29,13.3,13.25,13.26,23800.0,11.8737,11.8826,11.8379,11.8469,23800.0
2011-08-23 10:35:00,13.26,13.29,13.26,13.29,29000.0,11.8469,11.8737,11.8469,11.8737,29000.0
2011-08-23 10:40:00,13.29,13.31,13.28,13.29,69700.0,11.8737,11.8915,11.8647,11.8737,69700.0
2011-08-23 10:45:00,13.29,13.32,13.29,13.31,37500.0,11.8737,11.9005,11.8737,11.8915,37500.0
2011-08-23 10:50:00,13.31,13.32,13.25,13.26,51100.0,11.8915,11.9005,11.8379,11.8469,51100.0
2011-08-23 10:55:00,13.27,13.28,13.23,13.23,55700.0,11.8558,11.8647,11.82,11.82,55700.0
2011-08-23 11:00:00,13.23,13.26,13.23,13.24,31200.0,11.82,11.8469,11.82,11.829,31200.0
2011-08-23 11:05:00,13.24,13.25,13.21,13.24,50100.0,11.829,11.8379,11.8022,11.829,50100.0
2011-08-23 11:10:00,13.23,13.24,13.2,13.24,67400.0,11.82,11.829,11.7932,11.829,67400.0
2011-08-23 11:15:00,13.24,13.26,13.23,13.23,40900.0,11.829,11.8469,11.82,11.82,40900.0
2011-08-23 11:20:00,13.23,13.23,13.18,13.21,52400.0,11.82,11.82,11.7754,11.8022,52400.0
2011-08-23 11:25:00,13.21,13.24,13.21,13.24,33200.0,11.8022,11.829,11.8022,11.829,33200.0
2011-08-23 11:30:00,13.24,13.25,13.22,13.23,31400.0,11.829,11.8379,11.8111,11.82,31400.0
2011-08-23 11:35:00,13.22,13.28,13.22,13.28,37500.0,11.8111,11.8647,11.8111,11.8647,37500.0
2011-08-23 11:40:00,13.28,13.3,13.27,13.3,30100.0,11.8647,11.8826,11.8558,11.8826,30100.0
2011-08-23 11:45:00,13.32,13.33,13.31,13.32,79300.0,11.9005,11.9094,11.8915,11.9005,79300.0
2011-08-23 11:50:00,13.32,13.35,13.32,13.35,26900.0,11.9005,11.9273,11.9005,11.9273,26900.0
2011-08-23 11:55:00,13.35,13.41,13.35,13.4,111700.0,11.9273,11.9809,11.9273,11.9719,111700.0
2011-08-23 12:00:00,13.4,13.4,13.36,13.36,37700.0,11.9719,11.9719,11.9362,11.9362,37700.0
2011-08-23 12:05:00,13.36,13.37,13.35,13.37,11400.0,11.9362,11.9451,11.9273,11.9451,11400.0
2011-08-23 12:10:00,13.38,13.38,13.35,13.35,62700.0,11.9541,11.9541,11.9273,11.9273,62700.0
2011-08-23 12:15:00,13.35,13.35,13.34,13.34,11200.0,11.9273,11.9273,11.9183,11.9183,11200.0
2011-08-23 12:20:00,13.33,13.34,13.32,13.32,13100.0,11.9094,11.9183,11.9005,11.9005,13100.0
2011-08-23 12:25:00,13.33,13.35,13.33,13.35,43900.0,11.9094,11.9273,11.9094,11.9273,43900.0
2011-08-23 12:30:00,13.35,13.36,13.34,13.34,32900.0,11.9273,11.9362,11.9183,11.9183,32900.0
2011-08-23 12:35:00,13.36,13.37,13.35,13.37,40300.0,11.9362,11.9451,11.9273,11.9451,40300.0
2011-08-23 12:40:00,13.37,13.4,13.37,13.38,29200.0,11.9451,11.9719,11.9451,11.9541,29200.0
2011-08-23 12:45:00,13.38,13.38,13.35,13.35,25600.0,11.9541,11.9541,11.9273,11.9273,25600.0
2011-08-23 12:50:00,13.35,13.4,13.35,13.4,9500.0,11.9273,11.9719,11.9273,11.9719,9500.0
2011-08-23 12:55:00,13.4,13.41,13.38,13.38,14500.0,11.9719,11.9809,11.9541,11.9541,14500.0
2011-08-23 13:00:00,13.39,13.4,13.38,13.38,10300.0,11.963,11.9719,11.9541,11.9541,10300.0
2011-08-23 13:05:00,13.39,13.39,13.37,13.37,39000.0,11.963,11.963,11.9451,11.9451,39000.0
2011-08-23 13:10:00,13.37,13.37,13.35,13.36,7600.0,11.9451,11.9451,11.9273,11.9362,7600.0
2011-08-23 13:15:00,13.35,13.36,13.35,13.36,4700.0,11.9273,11.9362,11.9273,11.9362,4700.0
2011-08-23 13:20:00,13.35,13.37,13.34,13.34,20400.0,11.9273,11.9451,11.9183,11.9183,20400.0
2011-08-23 13:25:00,13.34,13.34,13.34,13.34,900.0,11.9183,11.9183,11.9183,11.9183,900.0
2011-08-23 13:30:00,13.34,13.35,13.33,13.33,7700.0,11.9183,11.9273,11.9094,11.9094,7700.0
2011-08-23 13:35:00,13.33,13.33,13.32,13.33,2900.0,11.9094,11.9094,11.9005,11.9094,2900.0
2011-08-23 13:40:00,13.33,13.33,13.31,13.33,10300.0,11.9094,11.9094,11.8915,11.9094,10300.0
2011-08-23 13:45:00,13.33,13.37,13.33,13.35,44400.0,11.9094,11.9451,11.9094,11.9273,44400.0
2011-08-23 13:50:00,13.35,13.36,13.25,13.3,80200.0,11.9273,11.9362,11.8379,11.8826,80200.0
2011-08-23 13:55:00,13.29,13.31,13.26,13.29,118400.0,11.8737,11.8915,11.8469,11.8737,118400.0
2011-08-23 14:00:00,13.29,13.3,13.25,13.3,21600.0,11.8737,11.8826,11.8379,11.8826,21600.0
2011-08-23 14:05:00,13.3,13.31,13.27,13.28,93400.0,11.8826,11.8915,11.8558,11.8647,93400.0
2011-08-23 14:10:00,13.28,13.28,13.23,13.23,67400.0,11.8647,11.8647,11.82,11.82,67400.0
2011-08-23 14:15:00,13.24,13.27,13.23,13.27,55800.0,11.829,11.8558,11.82,11.8558,55800.0
2011-08-23 14:20:00,13.27,13.27,13.23,13.26,29500.0,11.8558,11.8558,11.82,11.8469,29500.0
2011-08-23 14:25:00,13.25,13.32,13.25,13.32,144400.0,11.8379,11.9005,11.8379,11.9005,144400.0
2011-08-23 14:30:00,13.32,13.35,13.3,13.33,48500.0,11.9005,11.9273,11.8826,11.9094,48500.0
2011-08-23 14:35:00,13.33,13.34,13.31,13.32,26100.0,11.9094,11.9183,11.8915,11.9005,26100.0
2011-08-23 14:40:00,13.32,13.32,13.31,13.31,11700.0,11.9005,11.9005,11.8915,11.8915,11700.0
2011-08-23 14:45:00,13.32,13.34,13.32,13.34,25200.0,11.9005,11.9183,11.9005,11.9183,25200.0
2011-08-23 14:50:00,13.35,13.37,13.34,13.36,32500.0,11.9273,11.9451,11.9183,11.9362,32500.0
2011-08-23 14:55:00,13.36,13.37,13.35,13.37,9700.0,11.9362,11.9451,11.9273,11.9451,9700.0
2011-08-23 15:00:00,13.38,13.43,13.38,13.43,44800.0,11.9541,11.9987,11.9541,11.9987,44800.0
2011-08-23 15:05:00,13.44,13.47,13.42,13.47,21500.0,12.0077,12.0345,11.9898,12.0345,21500.0
2011-08-23 15:10:00,13.48,13.51,13.47,13.49,42400.0,12.0434,12.0702,12.0345,12.0523,42400.0
2011-08-23 15:15:00,13.49,13.49,13.46,13.48,50500.0,12.0523,12.0523,12.0255,12.0434,50500.0
2011-08-23 15:20:00,13.47,13.5,13.47,13.48,30600.0,12.0345,12.0613,12.0345,12.0434,30600.0
2011-08-23 15:25:00,13.48,13.5,13.45,13.45,74900.0,12.0434,12.0613,12.0166,12.0166,74900.0
2011-08-23 15:30:00,13.45,13.46,13.43,13.45,171000.0,12.0166,12.0255,11.9987,12.0166,171000.0
2011-08-23 15:35:00,13.45,13.48,13.45,13.47,91200.0,12.0166,12.0434,12.0166,12.0345,91200.0
2011-08-23 15:40:00,13.47,13.48,13.46,13.48,234300.0,12.0345,12.0434,12.0255,12.0434,234300.0
2011-08-23 15:45:00,13.48,13.51,13.48,13.5,97900.0,12.0434,12.0702,12.0434,12.0613,97900.0
2011-08-23 15:50:00,13.5,13.5,13.46,13.48,87900.0,12.0613,12.0613,12.0255,12.0434,87900.0
2011-08-23 15:55:00,13.48,13.5,13.47,13.5,473000.0,12.0434,12.0613,12.0345,12.0613,473000.0
2011-08-24 09:30:00,13.54,13.61,13.46,13.58,65000.0,12.097,12.1596,12.0255,12.1327,65000.0
2011-08-24 09:35:00,13.58,13.59,13.5,13.5,50500.0,12.1327,12.1417,12.0613,12.0613,50500.0
2011-08-24 09:40:00,13.49,13.57,13.47,13.57,70200.0,12.0523,12.1238,12.0345,12.1238,70200.0
2011-08-24 09:45:00,13.57,13.69,13.56,13.67,298900.0,12.1238,12.231,12.1149,12.2132,298900.0
2011-08-24 09:50:00,13.67,13.71,13.65,13.71,121300.0,12.2132,12.2489,12.1953,12.2489,121300.0
2011-08-24 09:55:00,13.72,13.77,13.72,13.75,60900.0,12.2578,12.3025,12.2578,12.2846,60900.0
2011-08-24 10:00:00,13.74,13.84,13.73,13.83,97100.0,12.2757,12.365,12.2668,12.3561,97100.0
2011-08-24 10:05:00,13.84,13.85,13.8,13.82,93400.0,12.365,12.374,12.3293,12.3472,93400.0
2011-08-24 10:10:00,13.83,13.84,13.8,13.81,45600.0,12.3561,12.365,12.3293,12.3382,45600.0
2011-08-24 10:15:00,13.78,13.79,13.77,13.78,31700.0,12.3114,12.3204,12.3025,12.3114,31700.0
2011-08-24 10:20:00,13.78,13.78,13.71,13.75,61300.0,12.3114,12.3114,12.2489,12.2846,61300.0
2011-08-24 10:25:00,13.75,13.76,13.72,13.72,46700.0,12.2846,12.2936,12.2578,12.2578,46700.0
2011-08-24 10:30:00,13.73,13.74,13.64,13.66,26200.0,12.2668,12.2757,12.1864,12.2042,26200.0
2011-08-24 10:35:00,13.65,13.71,13.65,13.7,14300.0,12.1953,12.2489,12.1953,12.24,14300.0
2011-08-24 10:40:00,13.71,13.73,13.69,13.71,20500.0,12.2489,12.2668,12.231,12.2489,20500.0
2011-08-24 10:45:00,13.7,13.71,13.61,13.61,102400.0,12.24,12.2489,12.1596,12.1596,102400.0
2011-08-24 10:50:00,13.62,13.66,13.62,13.62,21100.0,12.1685,12.2042,12.1685,12.1685,21100.0
2011-08-24 10:55:00,13.62,13.62,13.59,13.59,13800.0,12.1685,12.1685,12.1417,12.1417,13800.0
2011-08-24 11:00:00,13.59,13.59,13.56,13.58,20000.0,12.1417,12.1417,12.1149,12.1327,20000.0
2011-08-24 11:05:00,13.58,13.63,13.58,13.63,102300.0,12.1327,12.1774,12.1327,12.1774,102300.0
2011-08-24 11:10:00,13.63,13.66,13.62,13.66,13900.0,12.1774,12.2042,12.1685,12.2042,13900.0
2011-08-24 11:15:00,13.65,13.65,13.6,13.61,8300.0,12.1953,12.1953,12.1506,12.1596,8300.0
2011-08-24 11:20:00,13.61,13.66,13.6,13.65,41600.0,12.1596,12.2042,12.1506,12.1953,41600.0
2011-08-24 11:25:00,13.65,13.7,13.65,13.67,28400.0,12.1953,12.24,12.1953,12.2132,28400.0
2011-08-24 11:30:00,13.66,13.66,13.62,13.65,61900.0,12.2042,12.2042,12.1685,12.1953,61900.0
2011-08-24 11:35:00,13.65,13.68,13.65,13.68,14600.0,12.1953,12.2221,12.1953,12.2221,14600.0
2011-08-24 11:40:00,13.67,13.67,13.63,13.63,6100.0,12.2132,12.2132,12.1774,12.1774,6100.0
2011-08-24 11:45:00,13.63,13.63,13.59,13.62,34900.0,12.1774,12.1774,12.1417,12.1685,34900.0
2011-08-24 11:50:00,13.62,13.65,13.61,13.63,40200.0,12.1685,12.1953,12.1596,12.1774,40200.0
2011-08-24 11:55:00,13.63,13.65,13.6,13.6,18700.0,12.1774,12.1953,12.1506,12.1506,18700.0
2011-08-24 12:00:00,13.6,13.6,13.54,13.55,39200.0,12.1506,12.1506,12.097,12.1059,39200.0
2011-08-24 12:05:00,13.55,13.55,13.52,13.53,39800.0,12.1059,12.1059,12.0791,12.0881,39800.0
2011-08-24 12:10:00,13.53,13.54,13.5,13.53,52600.0,12.0881,12.097,12.0613,12.0881,52600.0
2011-08-24 12:15:00,13.53,13.55,13.53,13.53,75300.0,12.0881,12.1059,12.0881,12.0881,75300.0
2011-08-24 12:20:00,13.52,13.56,13.52,13.56,51100.0,12.0791,12.1149,12.0791,12.1149,51100.0
2011-08-24 12:25:00,13.55,13.55,13.53,13.53,20400.0,12.1059,12.1059,12.0881,12.0881,20400.0
2011-08-24 12:30:00,13.53,13.55,13.53,13.53,9600.0,12.0881,12.1059,12.0881,12.0881,9600.0
2011-08-24 12:35:00,13.54,13.56,13.54,13.56,2900.0,12.097,12.1149,12.097,12.1149,2900.0
2011-08-24 12:40:00,13.55,13.57,13.55,13.56,11200.0,12.1059,12.1238,12.1059,12.1149,11200.0
2011-08-24 12:45:00,13.56,13.56,13.53,13.55,27900.0,12.1149,12.1149,12.0881,12.1059,27900.0
2011-08-24 12:50:00,13.55,13.58,13.55,13.58,7000.0,12.1059,12.1327,12.1059,12.1327,7000.0
2011-08-24 12:55:00,13.59,13.65,13.59,13.65,101800.0,12.1417,12.1953,12.1417,12.1953,101800.0
2011-08-24 13:00:00,13.64,13.67,13.62,13.65,33800.0,12.1864,12.2132,12.1685,12.1953,33800.0
2011-08-24 13:05:00,13.65,13.66,13.64,13.64,2900.0,12.1953,12.2042,12.1864,12.1864,2900.0
2011-08-24 13:10:00,13.63,13.65,13.63,13.64,7700.0,12.1774,12.1953,12.1774,12.1864,7700.0
2011-08-24 13:15:00,13.66,13.67,13.66,13.67,4000.0,12.2042,12.2132,12.2042,12.2132,4000.0
2011-08-24 13:20:00,13.66,13.73,13.66,13.72,54600.0,12.2042,12.2668,12.2042,12.2578,54600.0
2011-08-24 13:25:00,13.71,13.72,13.7,13.71,12800.0,12.2489,12.2578,12.24,12.2489,12800.0
2011-08-24 13:30:00,13.71,13.72,13.67,13.67,64600.0,12.2489,12.2578,12.2132,12.2132,64600.0
2011-08-24 13:35:00,13.68,13.7,13.68,13.68,20900.0,12.2221,12.24,12.2221,12.2221,20900.0
2011-08-24 13:40:00,13.65,13.68,13.65,13.67,26800.0,12.1953,12.2221,12.1953,12.2132,26800.0
2011-08-24 13:45:00,13.67,13.69,13.64,13.69,62200.0,12.2132,12.231,12.1864,12.231,62200.0
2011-08-24 13:50:00,13.68,13.69,13.66,13.68,108600.0,12.2221,12.231,12.2042,12.2221,108600.0
2011-08-24 13:55:00,13.68,13.72,13.68,13.72,33300.0,12.2221,12.2578,12.2221,12.2578,33300.0
2011-08-24 14:00:00,13.73,13.73,13.7,13.71,13800.0,12.2668,12.2668,12.24,12.2489,13800.0
2011-08-24 14:05:00,13.7,13.74,13.69,13.72,33800.0,12.24,12.2757,12.231,12.2578,33800.0
2011-08-24 14:10:00,13.73,13.76,13.73,13.75,26400.0,12.2668,12.2936,12.2668,12.2846,26400.0
2011-08-24 14:15:00,13.75,13.75,13.69,13.72,43800.0,12.2846,12.2846,12.231,12.2578,43800.0
2011-08-24 14:20:00,13.71,13.72,13.69,13.71,101700.0,12.2489,12.2578,12.231,12.2489,101700.0
2011-08-24 14:25:00,13.71,13.73,13.69,13.71,18900.0,12.2489,12.2668,12.231,12.2489,18900.0
2011-08-24 14:30:00,13.71,13.73,13.7,13.73,30700.0,12.2489,12.2668,12.24,12.2668,30700.0
2011-08-24 14:35:00,13.72,13.74,13.72,13.74,13000.0,12.2578,12.2757,12.2578,12.2757,13000.0
2011-08-24 14:40:00,13.73,13.76,13.73,13.75,61900.0,12.2668,12.2936,12.2668,12.2846,61900.0
2011-08-24 14:45:00,13.76,13.77,13.73,13.73,11600.0,12.2936,12.3025,12.2668,12.2668,11600.0
2011-08-24 14:50:00,13.73,13.76,13.73,13.76,5600.0,12.2668,12.2936,12.2668,12.2936,5600.0
2011-08-24 14:55:00,13.76,13.78,13.75,13.77,99500.0,12.2936,12.3114,12.2846,12.3025,99500.0
2011-08-24 15:00:00,13.78,13.79,13.76,13.79,107300.0,12.3114,12.3204,12.2936,12.3204,107300.0
2011-08-24 15:05:00,13.79,13.79,13.76,13.76,29900.0,12.3204,12.3204,12.2936,12.2936,29900.0
2011-08-24 15:10:00,13.77,13.82,13.77,13.82,19600.0,12.3025,12.3472,12.3025,12.3472,19600.0
2011-08-24 15:15:00,13.82,13.85,13.82,13.85,50500.0,12.3472,12.374,12.3472,12.374,50500.0
2011-08-24 15:20:00,13.85,13.88,13.84,13.86,127100.0,12.374,12.4008,12.365,12.3829,127100.0
2011-08-24 15:25:00,13.86,13.88,13.85,13.86,114700.0,12.3829,12.4008,12.374,12.3829,114700.0
2011-08-24 15:30:00,13.86,13.91,13.86,13.91,109200.0,12.3829,12.4276,12.3829,12.4276,109200.0
2011-08-24 15:35:00,13.9,13.91,13.89,13.89,96200.0,12.4186,12.4276,12.4097,12.4097,96200.0
2011-08-24 15:40:00,13.89,13.92,13.89,13.92,97900.0,12.4097,12.4365,12.4097,12.4365,97900.0
2011-08-24 15:45:00,13.92,13.92,13.89,13.9,99600.0,12.4365,12.4365,12.4097,12.4186,99600.0
2011-08-24 15:50:00,13.9,13.93,13.9,13.92,111600.0,12.4186,12.4454,12.4186,12.4365,111600.0
2011-08-24 15:55:00,13.91,13.92,13.86,13.88,757800.0,12.4276,12.4365,12.3829,12.4008,757800.0
2011-08-25 09:30:00,14.01,14.15,13.96,14.12,82600.0,12.5169,12.642,12.4723,12.6152,82600.0
2011-08-25 09:35:00,14.12,14.13,14.02,14.02,163800.0,12.6152,12.6241,12.5259,12.5259,163800.0
2011-08-25 09:40:00,14.01,14.06,13.98,14.03,310500.0,12.5169,12.5616,12.4901,12.5348,310500.0
2011-08-25 09:45:00,14.03,14.06,13.95,13.98,112000.0,12.5348,12.5616,12.4633,12.4901,112000.0
2011-08-25 09:50:00,13.97,14.0,13.89,13.91,85600.0,12.4812,12.508,12.4097,12.4276,85600.0
2011-08-25 09:55:00,13.91,13.95,13.88,13.92,90400.0,12.4276,12.4633,12.4008,12.4365,90400.0
2011-08-25 10:00:00,13.93,13.93,13.81,13.85,117500.0,12.4454,12.4454,12.3382,12.374,117500.0
2011-08-25 10:05:00,13.85,13.91,13.83,13.91,137300.0,12.374,12.4276,12.3561,12.4276,137300.0
2011-08-25 10:10:00,13.92,13.93,13.87,13.91,48300.0,12.4365,12.4454,12.3918,12.4276,48300.0
2011-08-25 10:15:00,13.92,13.92,13.86,13.87,46800.0,12.4365,12.4365,12.3829,12.3918,46800.0
2011-08-25 10:20:00,13.86,13.89,13.78,13.82,109600.0,12.3829,12.4097,12.3114,12.3472,109600.0
2011-08-25 10:25:00,13.82,13.87,13.79,13.86,277000.0,12.3472,12.3918,12.3204,12.3829,277000.0
2011-08-25 10:30:00,13.87,13.92,13.86,13.91,372600.0,12.3918,12.4365,12.3829,12.4276,372600.0
2011-08-25 10:35:00,13.9,13.9,13.79,13.8,65800.0,12.4186,12.4186,12.3204,12.3293,65800.0
2011-08-25 10:40:00,13.81,13.84,13.8,13.8,30500.0,12.3382,12.365,12.3293,12.3293,30500.0
2011-08-25 10:45:00,13.79,13.79,13.74,13.74,48200.0,12.3204,12.3204,12.2757,12.2757,48200.0
2011-08-25 10:50:00,13.75,13.82,13.73,13.79,111200.0,12.2846,12.3472,12.2668,12.3204,111200.0
2011-08-25 10:55:00,13.77,13.84,13.77,13.83,232000.0,12.3025,12.365,12.3025,12.3561,232000.0
2011-08-25 11:00:00,13.83,13.86,13.83,13.85,23100.0,12.3561,12.3829,12.3561,12.374,23100.0
2011-08-25 11:05:00,13.85,13.85,13.81,13.82,80900.0,12.374,12.374,12.3382,12.3472,80900.0
2011-08-25 11:10:00,13.82,13.89,13.81,13.87,257800.0,12.3472,12.4097,12.3382,12.3918,257800.0
2011-08-25 11:15:00,13.87,13.93,13.87,13.91,37000.0,12.3918,12.4454,12.3918,12.4276,37000.0
2011-08-25 11:20:00,13.92,13.96,13.92,13.96,9500.0,12.4365,12.4723,12.4365,12.4723,9500.0
2011-08-25 11:25:00,13.97,13.98,13.94,13.96,203400.0,12.4812,12.4901,12.4544,12.4723,203400.0
2011-08-25 11:30:00,13.96,13.97,13.95,13.96,19900.0,12.4723,12.4812,12.4633,12.4723,19900.0
2011-08-25 11:35:00,13.95,13.96,13.88,13.89,40500.0,12.4633,12.4723,12.4008,12.4097,40500.0
2011-08-25 11:40:00,13.9,13.91,13.87,13.87,100000.0,12.4186,12.4276,12.3918,12.3918,100000.0
2011-08-25 11:45:00,13.87,13.88,13.85,13.88,22100.0,12.3918,12.4008,12.374,12.4008,22100.0
2011-08-25 11:50:00,13.89,13.9,13.88,13.88,36000.0,12.4097,12.4186,12.4008,12.4008,36000.0
2011-08-25 11:55:00,13.88,13.92,13.88,13.9,106500.0,12.4008,12.4365,12.4008,12.4186,106500.0
2011-08-25 12:00:00,13.9,13.9,13.88,13.88,19800.0,12.4186,12.4186,12.4008,12.4008,19800.0
2011-08-25 12:05:00,13.87,13.88,13.85,13.86,57600.0,12.3918,12.4008,12.374,12.3829,57600.0
2011-08-25 12:10:00,13.85,13.87,13.85,13.87,20000.0,12.374,12.3918,12.374,12.3918,20000.0
2011-08-25 12:15:00,13.86,13.88,13.83,13.84,15700.0,12.3829,12.4008,12.3561,12.365,15700.0
2011-08-25 12:20:00,13.83,13.84,13.81,13.83,9000.0,12.3561,12.365,12.3382,12.3561,9000.0
2011-08-25 12:25:00,13.83,13.85,13.83,13.85,20700.0,12.3561,12.374,12.3561,12.374,20700.0
2011-08-25 12:30:00,13.84,13.85,13.79,13.81,59300.0,12.365,12.374,12.3204,12.3382,59300.0
2011-08-25 12:35:00,13.8,13.81,13.78,13.8,101000.0,12.3293,12.3382,12.3114,12.3293,101000.0
2011-08-25 12:40:00,13.8,13.81,13.77,13.77,56800.0,12.3293,12.3382,12.3025,12.3025,56800.0
2011-08-25 12:45:00,13.77,13.77,13.72,13.73,54500.0,12.3025,12.3025,12.2578,12.2668,54500.0
2011-08-25 12:50:00,13.74,13.76,13.71,13.75,39400.0,12.2757,12.2936,12.2489,12.2846,39400.0
2011-08-25 12:55:00,13.75,13.79,13.74,13.78,125600.0,12.2846,12.3204,12.2757,12.3114,125600.0
2011-08-25 13:00:00,13.79,13.82,13.78,13.8,25100.0,12.3204,12.3472,12.3114,12.3293,25100.0
2011-08-25 13:05:00,13.81,13.85,13.79,13.79,88200.0,12.3382,12.374,12.3204,12.3204,88200.0
2011-08-25 13:10:00,13.79,13.82,13.78,13.8,60200.0,12.3204,12.3472,12.3114,12.3293,60200.0
2011-08-25 13:15:00,13.8,13.82,13.79,13.81,44000.0,12.3293,12.3472,12.3204,12.3382,44000.0
2011-08-25 13:20:00,13.82,13.86,13.82,13.85,26800.0,12.3472,12.3829,12.3472,12.374,26800.0
2011-08-25 13:25:00,13.84,13.88,13.83,13.87,55200.0,12.365,12.4008,12.3561,12.3918,55200.0
2011-08-25 13:30:00,13.88,13.88,13.85,13.85,57300.0,12.4008,12.4008,12.374,12.374,57300.0
2011-08-25 13:35:00,13.84,13.91,13.84,13.91,21700.0,12.365,12.4276,12.365,12.4276,21700.0
2011-08-25 13:40:00,13.92,13.92,13.89,13.9,21700.0,12.4365,12.4365,12.4097,12.4186,21700.0
2011-08-25 13:45:00,13.9,13.91,13.85,13.86,50500.0,12.4186,12.4276,12.374,12.3829,50500.0
2011-08-25 13:50:00,13.86,13.88,13.85,13.88,35500.0,12.3829,12.4008,12.374,12.4008,35500.0
2011-08-25 13:55:00,13.87,13.93,13.86,13.92,57200.0,12.3918,12.4454,12.3829,12.4365,57200.0
2011-08-25 14:00:00,13.92,13.93,13.89,13.92,41100.0,12.4365,12.4454,12.4097,12.4365,41100.0
2011-08-25 14:05:00,13.93,13.94,13.88,13.9,23200.0,12.4454,12.4544,12.4008,12.4186,23200.0
2011-08-25 14:10:00,13.91,13.93,13.88,13.89,23700.0,12.4276,12.4454,12.4008,12.4097,23700.0
2011-08-25 14:15:00,13.89,13.96,13.89,13.96,30500.0,12.4097,12.4723,12.4097,12.4723,30500.0
2011-08-25 14:20:00,13.96,13.96,13.92,13.95,71800.0,12.4723,12.4723,12.4365,12.4633,71800.0
2011-08-25 14:25:00,13.94,13.96,13.9,13.95,40400.0,12.4544,12.4723,12.4186,12.4633,40400.0
2011-08-25 14:30:00,13.95,13.96,13.94,13.94,17800.0,12.4633,12.4723,12.4544,12.4544,17800.0
2011-08-25 14:35:00,13.94,13.97,13.94,13.96,26600.0,12.4544,12.4812,12.4544,12.4723,26600.0
2011-08-25 14:40:00,13.96,13.98,13.95,13.97,31800.0,12.4723,12.4901,12.4633,12.4812,31800.0
2011-08-25 14:45:00,13.97,13.99,13.94,13.95,22800.0,12.4812,12.4991,12.4544,12.4633,22800.0
2011-08-25 14:50:00,13.95,13.96,13.92,13.93,44000.0,12.4633,12.4723,12.4365,12.4454,44000.0
2011-08-25 14:55:00,13.93,13.93,13.89,13.89,30900.0,12.4454,12.4454,12.4097,12.4097,30900.0
2011-08-25 15:00:00,13.88,13.88,13.85,13.88,39800.0,12.4008,12.4008,12.374,12.4008,39800.0
2011-08-25 15:05:00,13.88,13.91,13.88,13.9,19900.0,12.4008,12.4276,12.4008,12.4186,19900.0
2011-08-25 15:10:00,13.9,13.94,13.88,13.93,116800.0,12.4186,12.4544,12.4008,12.4454,116800.0
2011-08-25 15:15:00,13.92,13.97,13.92,13.97,93900.0,12.4365,12.4812,12.4365,12.4812,93900.0
2011-08-25 15:20:00,13.97,14.02,13.97,13.99,92200.0,12.4812,12.5259,12.4812,12.4991,92200.0
2011-08-25 15:25:00,13.99,13.99,13.94,13.94,58400.0,12.4991,12.4991,12.4544,12.4544,58400.0
2011-08-25 15:30:00,13.94,13.96,13.9,13.9,85700.0,12.4544,12.4723,12.4186,12.4186,85700.0
2011-08-25 15:35:00,13.91,13.91,13.86,13.89,61600.0,12.4276,12.4276,12.3829,12.4097,61600.0
2011-08-25 15:40:00,13.89,13.89,13.84,13.85,186800.0,12.4097,12.4097,12.365,12.374,186800.0
2011-08-25 15:45:00,13.85,13.9,13.84,13.88,135600.0,12.374,12.4186,12.365,12.4008,135600.0
2011-08-25 15:50:00,13.89,13.9,13.85,13.89,66100.0,12.4097,12.4186,12.374,12.4097,66100.0
2011-08-25 15:55:00,13.88,13.91,13.87,13.89,217200.0,12.4008,12.4276,12.3918,12.4097,217200.0
2011-08-26 09:30:00,13.82,13.83,13.75,13.78,25700.0,12.3472,12.3561,12.2846,12.3114,25700.0
2011-08-26 09:35:00,13.78,13.84,13.74,13.74,42200.0,12.3114,12.365,12.2757,12.2757,42200.0
2011-08-26 09:40:00,13.74,13.79,13.72,13.75,86300.0,12.2757,12.3204,12.2578,12.2846,86300.0
2011-08-26 09:45:00,13.73,13.77,13.67,13.77,55200.0,12.2668,12.3025,12.2132,12.3025,55200.0
2011-08-26 09:50:00,13.77,13.78,13.72,13.74,70400.0,12.3025,12.3114,12.2578,12.2757,70400.0
2011-08-26 09:55:00,13.75,13.84,13.74,13.83,76400.0,12.2846,12.365,12.2757,12.3561,76400.0
2011-08-26 10:00:00,13.83,13.83,13.68,13.73,104100.0,12.3561,12.3561,12.2221,12.2668,104100.0
2011-08-26 10:05:00,13.72,13.73,13.65,13.72,26900.0,12.2578,12.2668,12.1953,12.2578,26900.0
2011-08-26 10:10:00,13.72,13.75,13.69,13.72,47600.0,12.2578,12.2846,12.231,12.2578,47600.0
2011-08-26 10:15:00,13.73,13.82,13.73,13.81,23300.0,12.2668,12.3472,12.2668,12.3382,23300.0
2011-08-26 10:20:00,13.81,13.92,13.8,13.9,122900.0,12.3382,12.4365,12.3293,12.4186,122900.0
2011-08-26 10:25:00,13.9,14.01,13.9,13.92,255300.0,12.4186,12.5169,12.4186,12.4365,255300.0
2011-08-26 10:30:00,13.92,13.94,13.84,13.85,46400.0,12.4365,12.4544,12.365,12.374,46400.0
2011-08-26 10:35:00,13.86,13.93,13.85,13.9,45400.0,12.3829,12.4454,12.374,12.4186,45400.0
2011-08-26 10:40:00,13.89,13.99,13.88,13.99,33900.0,12.4097,12.4991,12.4008,12.4991,33900.0
2011-08-26 10:45:00,14.01,14.13,14.01,14.08,167400.0,12.5169,12.6241,12.5169,12.5795,167400.0
2011-08-26 10:50:00,14.08,14.08,14.0,14.0,78800.0,12.5795,12.5795,12.508,12.508,78800.0
2011-08-26 10:55:00,14.0,14.02,13.93,13.95,94500.0,12.508,12.5259,12.4454,12.4633,94500.0
2011-08-26 11:00:00,13.94,14.01,13.93,14.01,45900.0,12.4544,12.5169,12.4454,12.5169,45900.0
2011-08-26 11:05:00,14.03,14.07,14.02,14.05,31100.0,12.5348,12.5705,12.5259,12.5527,31100.0
2011-08-26 11:10:00,14.05,14.14,14.05,14.14,45400.0,12.5527,12.6331,12.5527,12.6331,45400.0
2011-08-26 11:15:00,14.13,14.18,14.1,14.11,76900.0,12.6241,12.6688,12.5973,12.6063,76900.0
2011-08-26 11:20:00,14.11,14.13,14.08,14.09,27300.0,12.6063,12.6241,12.5795,12.5884,27300.0
2011-08-26 11:25:00,14.09,14.13,14.09,14.09,94700.0,12.5884,12.6241,12.5884,12.5884,94700.0
2011-08-26 11:30:00,14.09,14.13,14.09,14.13,40200.0,12.5884,12.6241,12.5884,12.6241,40200.0
2011-08-26 11:35:00,14.15,14.17,14.14,14.14,59800.0,12.642,12.6599,12.6331,12.6331,59800.0
2011-08-26 11:40:00,14.13,14.15,14.11,14.14,51000.0,12.6241,12.642,12.6063,12.6331,51000.0
2011-08-26 11:45:00,14.14,14.16,14.1,14.13,66700.0,12.6331,12.6509,12.5973,12.6241,66700.0
2011-08-26 11:50:00,14.12,14.14,14.11,14.14,8500.0,12.6152,12.6331,12.6063,12.6331,8500.0
2011-08-26 11:55:00,14.14,14.16,14.14,14.14,7500.0,12.6331,12.6509,12.6331,12.6331,7500.0
2011-08-26 12:00:00,14.16,14.21,14.16,14.21,87700.0,12.6509,12.6956,12.6509,12.6956,87700.0
2011-08-26 12:05:00,14.22,14.25,14.22,14.25,93100.0,12.7045,12.7313,12.7045,12.7313,93100.0
2011-08-26 12:10:00,14.25,14.29,14.24,14.25,67600.0,12.7313,12.7671,12.7224,12.7313,67600.0
2011-08-26 12:15:00,14.25,14.26,14.23,14.24,21100.0,12.7313,12.7403,12.7135,12.7224,21100.0
2011-08-26 12:20:00,14.24,14.28,14.23,14.26,42500.0,12.7224,12.7581,12.7135,12.7403,42500.0
2011-08-26 12:25:00,14.26,14.31,14.25,14.3,29900.0,12.7403,12.785,12.7313,12.776,29900.0
2011-08-26 12:30:00,14.32,14.32,14.29,14.29,33400.0,12.7939,12.7939,12.7671,12.7671,33400.0
2011-08-26 12:35:00,14.29,14.29,14.27,14.29,22600.0,12.7671,12.7671,12.7492,12.7671,22600.0
2011-08-26 12:40:00,14.29,14.32,14.29,14.29,33800.0,12.7671,12.7939,12.7671,12.7671,33800.0
2011-08-26 12:45:00,14.29,14.29,14.25,14.25,50200.0,12.7671,12.7671,12.7313,12.7313,50200.0
2011-08-26 12:50:00,14.25,14.29,14.24,14.25,81700.0,12.7313,12.7671,12.7224,12.7313,81700.0
2011-08-26 12:55:00,14.26,14.28,14.26,14.27,14800.0,12.7403,12.7581,12.7403,12.7492,14800.0
2011-08-26 13:00:00,14.27,14.27,14.23,14.26,28600.0,12.7492,12.7492,12.7135,12.7403,28600.0
2011-08-26 13:05:00,14.26,14.33,14.26,14.29,41500.0,12.7403,12.8028,12.7403,12.7671,41500.0
2011-08-26 13:10:00,14.29,14.33,14.29,14.33,58500.0,12.7671,12.8028,12.7671,12.8028,58500.0
2011-08-26 13:15:00,14.33,14.37,14.33,14.34,55300.0,12.8028,12.8386,12.8028,12.8118,55300.0
2011-08-26 13:20:00,14.34,14.35,14.33,14.34,27700.0,12.8118,12.8207,12.8028,12.8118,27700.0
2011-08-26 13:25:00,14.34,14.38,14.34,14.38,20600.0,12.8118,12.8475,12.8118,12.8475,20600.0
2011-08-26 13:30:00,14.38,14.39,14.36,14.36,46600.0,12.8475,12.8564,12.8296,12.8296,46600.0
2011-08-26 13:35:00,14.36,14.38,14.36,14.36,17400.0,12.8296,12.8475,12.8296,12.8296,17400.0
2011-08-26 13:40:00,14.37,14.4,14.36,14.38,45100.0,12.8386,12.8654,12.8296,12.8475,45100.0
2011-08-26 13:45:00,14.38,14.39,14.37,14.38,48400.0,12.8475,12.8564,12.8386,12.8475,48400.0
2011-08-26 13:50:00,14.38,14.38,14.33,14.36,66100.0,12.8475,12.8475,12.8028,12.8296,66100.0
2011-08-26 13:55:00,14.37,14.39,14.35,14.36,20500.0,12.8386,12.8564,12.8207,12.8296,20500.0
2011-08-26 14:00:00,14.36,14.38,14.36,14.37,117700.0,12.8296,12.8475,12.8296,12.8386,117700.0
2011-08-26 14:05:00,14.36,14.37,14.32,14.33,36700.0,12.8296,12.8386,12.7939,12.8028,36700.0
2011-08-26 14:10:00,14.33,14.33,14.31,14.31,40700.0,12.8028,12.8028,12.785,12.785,40700.0
2011-08-26 14:15:00,14.31,14.34,14.3,14.34,45000.0,12.785,12.8118,12.776,12.8118,45000.0
2011-08-26 14:20:00,14.34,14.34,14.32,14.32,32100.0,12.8118,12.8118,12.7939,12.7939,32100.0
2011-08-26 14:25:00,14.32,14.32,14.26,14.26,36000.0,12.7939,12.7939,12.7403,12.7403,36000.0
2011-08-26 14:30:00,14.27,14.3,14.27,14.3,33900.0,12.7492,12.776,12.7492,12.776,33900.0
2011-08-26 14:35:00,14.3,14.3,14.26,14.27,59600.0,12.776,12.776,12.7403,12.7492,59600.0
2011-08-26 14:40:00,14.28,14.32,14.28,14.31,49000.0,12.7581,12.7939,12.7581,12.785,49000.0
2011-08-26 14:45:00,14.32,14.34,14.32,14.33,190900.0,12.7939,12.8118,12.7939,12.8028,190900.0
2011-08-26 14:50:00,14.33,14.34,14.32,14.32,57400.0,12.8028,12.8118,12.7939,12.7939,57400.0
2011-08-26 14:55:00,14.32,14.34,14.32,14.33,39200.0,12.7939,12.8118,12.7939,12.8028,39200.0
2011-08-26 15:00:00,14.33,14.33,14.29,14.3,99100.0,12.8028,12.8028,12.7671,12.776,99100.0
2011-08-26 15:05:00,14.3,14.3,14.26,14.27,188600.0,12.776,12.776,12.7403,12.7492,188600.0
2011-08-26 15:10:00,14.27,14.27,14.25,14.27,51800.0,12.7492,12.7492,12.7313,12.7492,51800.0
2011-08-26 15:15:00,14.26,14.27,14.22,14.24,30500.0,12.7403,12.7492,12.7045,12.7224,30500.0
2011-08-26 15:20:00,14.24,14.25,14.22,14.22,232500.0,12.7224,12.7313,12.7045,12.7045,232500.0
2011-08-26 15:25:00,14.22,14.25,14.21,14.24,78500.0,12.7045,12.7313,12.6956,12.7224,78500.0
2011-08-26 15:30:00,14.25,14.28,14.23,14.28,98200.0,12.7313,12.7581,12.7135,12.7581,98200.0
2011-08-26 15:35:00,14.28,14.29,14.24,14.29,324300.0,12.7581,12.7671,12.7224,12.7671,324300.0
2011-08-26 15:40:00,14.29,14.32,14.29,14.32,164000.0,12.7671,12.7939,12.7671,12.7939,164000.0
2011-08-26 15:45:00,14.32,14.33,14.3,14.32,204400.0,12.7939,12.8028,12.776,12.7939,204400.0
2011-08-26 15:50:00,14.32,14.32,14.29,14.32,428600.0,12.7939,12.7939,12.7671,12.7939,428600.0
2011-08-26 15:55:00,14.32,14.33,14.3,14.32,347800.0,12.7939,12.8028,12.776,12.7939,347800.0
2011-08-29 09:30:00,14.55,14.63,14.5,14.63,128300.0,12.9994,13.0708,12.9547,13.0708,128300.0
2011-08-29 09:35:00,14.63,14.66,14.6,14.6,126500.0,13.0708,13.0977,13.044,13.044,126500.0
2011-08-29 09:40:00,14.6,14.64,14.57,14.62,66800.0,13.044,13.0798,13.0172,13.0619,66800.0
2011-08-29 09:45:00,14.63,14.67,14.6,14.67,69700.0,13.0708,13.1066,13.044,13.1066,69700.0
2011-08-29 09:50:00,14.67,14.67,14.63,14.63,28900.0,13.1066,13.1066,13.0708,13.0708,28900.0
2011-08-29 09:55:00,14.64,14.67,14.61,14.67,49000.0,13.0798,13.1066,13.053,13.1066,49000.0
2011-08-29 10:00:00,14.66,14.66,14.6,14.6,48500.0,13.0977,13.0977,13.044,13.044,48500.0
2011-08-29 10:05:00,14.6,14.62,14.59,14.61,38200.0,13.044,13.0619,13.0351,13.053,38200.0
2011-08-29 10:10:00,14.61,14.65,14.6,14.64,28200.0,13.053,13.0887,13.044,13.0798,28200.0
2011-08-29 10:15:00,14.65,14.67,14.65,14.66,23400.0,13.0887,13.1066,13.0887,13.0977,23400.0
2011-08-29 10:20:00,14.66,14.7,14.65,14.69,26300.0,13.0977,13.1334,13.0887,13.1245,26300.0
2011-08-29 10:25:00,14.7,14.7,14.67,14.67,23100.0,13.1334,13.1334,13.1066,13.1066,23100.0
2011-08-29 10:30:00,14.67,14.7,14.66,14.7,47400.0,13.1066,13.1334,13.0977,13.1334,47400.0
2011-08-29 10:35:00,14.71,14.72,14.69,14.72,14600.0,13.1423,13.1513,13.1245,13.1513,14600.0
2011-08-29 10:40:00,14.71,14.71,14.68,14.69,22700.0,13.1423,13.1423,13.1155,13.1245,22700.0
2011-08-29 10:45:00,14.69,14.7,14.66,14.68,32800.0,13.1245,13.1334,13.0977,13.1155,32800.0
2011-08-29 10:50:00,14.68,14.69,14.68,14.68,15800.0,13.1155,13.1245,13.1155,13.1155,15800.0
2011-08-29 10:55:00,14.67,14.68,14.65,14.67,16000.0,13.1066,13.1155,13.0887,13.1066,16000.0
2011-08-29 11:00:00,14.67,14.67,14.65,14.66,28100.0,13.1066,13.1066,13.0887,13.0977,28100.0
2011-08-29 11:05:00,14.66,14.66,14.64,14.66,22000.0,13.0977,13.0977,13.0798,13.0977,22000.0
2011-08-29 11:10:00,14.66,14.7,14.66,14.68,18800.0,13.0977,13.1334,13.0977,13.1155,18800.0
2011-08-29 11:15:00,14.68,14.71,14.68,14.71,21800.0,13.1155,13.1423,13.1155,13.1423,21800.0
2011-08-29 11:20:00,14.71,14.71,14.69,14.7,49000.0,13.1423,13.1423,13.1245,13.1334,49000.0
2011-08-29 11:25:00,14.7,14.72,14.7,14.72,2800.0,13.1334,13.1513,13.1334,13.1513,2800.0
2011-08-29 11:30:00,14.72,14.73,14.71,14.72,6200.0,13.1513,13.1602,13.1423,13.1513,6200.0
2011-08-29 11:35:00,14.72,14.77,14.72,14.77,9000.0,13.1513,13.1959,13.1513,13.1959,9000.0
2011-08-29 11:40:00,14.76,14.79,14.76,14.79,9700.0,13.187,13.2138,13.187,13.2138,9700.0
2011-08-29 11:45:00,14.79,14.81,14.79,14.81,57900.0,13.2138,13.2317,13.2138,13.2317,57900.0
2011-08-29 11:50:00,14.82,14.84,14.81,14.83,15400.0,13.2406,13.2585,13.2317,13.2495,15400.0
2011-08-29 11:55:00,14.83,14.85,14.82,14.84,13400.0,13.2495,13.2674,13.2406,13.2585,13400.0
2011-08-29 12:00:00,14.84,14.87,14.83,14.87,45600.0,13.2585,13.2853,13.2495,13.2853,45600.0
2011-08-29 12:05:00,14.86,14.88,14.86,14.87,37400.0,13.2763,13.2942,13.2763,13.2853,37400.0
2011-08-29 12:10:00,14.88,14.9,14.87,14.88,187500.0,13.2942,13.3121,13.2853,13.2942,187500.0
2011-08-29 12:15:00,14.88,14.89,14.88,14.88,44800.0,13.2942,13.3031,13.2942,13.2942,44800.0
2011-08-29 12:20:00,14.89,14.89,14.88,14.88,59300.0,13.3031,13.3031,13.2942,13.2942,59300.0
2011-08-29 12:25:00,14.89,14.89,14.87,14.88,37100.0,13.3031,13.3031,13.2853,13.2942,37100.0
2011-08-29 12:30:00,14.88,14.89,14.85,14.86,22700.0,13.2942,13.3031,13.2674,13.2763,22700.0
2011-08-29 12:35:00,14.86,14.88,14.86,14.87,7400.0,13.2763,13.2942,13.2763,13.2853,7400.0
2011-08-29 12:40:00,14.88,14.91,14.87,14.91,65300.0,13.2942,13.321,13.2853,13.321,65300.0
2011-08-29 12:45:00,14.9,14.91,14.87,14.87,34800.0,13.3121,13.321,13.2853,13.2853,34800.0
2011-08-29 12:50:00,14.88,14.89,14.87,14.88,13300.0,13.2942,13.3031,13.2853,13.2942,13300.0
2011-08-29 12:55:00,14.89,14.9,14.87,14.88,11000.0,13.3031,13.3121,13.2853,13.2942,11000.0
2011-08-29 13:00:00,14.88,14.88,14.87,14.87,20100.0,13.2942,13.2942,13.2853,13.2853,20100.0
2011-08-29 13:05:00,14.88,14.9,14.87,14.88,31900.0,13.2942,13.3121,13.2853,13.2942,31900.0
2011-08-29 13:10:00,14.89,14.9,14.89,14.89,8000.0,13.3031,13.3121,13.3031,13.3031,8000.0
2011-08-29 13:15:00,14.89,14.9,14.86,14.87,17400.0,13.3031,13.3121,13.2763,13.2853,17400.0
2011-08-29 13:20:00,14.87,14.88,14.86,14.87,6600.0,13.2853,13.2942,13.2763,13.2853,6600.0
2011-08-29 13:25:00,14.87,14.88,14.86,14.87,36800.0,13.2853,13.2942,13.2763,13.2853,36800.0
2011-08-29 13:30:00,14.87,14.88,14.86,14.86,21700.0,13.2853,13.2942,13.2763,13.2763,21700.0
2011-08-29 13:35:00,14.86,14.87,14.86,14.86,7100.0,13.2763,13.2853,13.2763,13.2763,7100.0
2011-08-29 13:40:00,14.87,14.88,14.85,14.85,36800.0,13.2853,13.2942,13.2674,13.2674,36800.0
2011-08-29 13:45:00,14.86,14.86,14.84,14.84,3300.0,13.2763,13.2763,13.2585,13.2585,3300.0
2011-08-29 13:50:00,14.84,14.86,14.84,14.86,34500.0,13.2585,13.2763,13.2585,13.2763,34500.0
2011-08-29 13:55:00,14.85,14.86,14.85,14.85,4900.0,13.2674,13.2763,13.2674,13.2674,4900.0
2011-08-29 14:00:00,14.86,14.87,14.84,14.87,38500.0,13.2763,13.2853,13.2585,13.2853,38500.0
2011-08-29 14:05:00,14.88,14.89,14.88,14.89,61400.0,13.2942,13.3031,13.2942,13.3031,61400.0
2011-08-29 14:10:00,14.89,14.9,14.89,14.89,58900.0,13.3031,13.3121,13.3031,13.3031,58900.0
2011-08-29 14:15:00,14.9,14.91,14.89,14.89,22400.0,13.3121,13.321,13.3031,13.3031,22400.0
2011-08-29 14:20:00,14.88,14.89,14.88,14.88,10200.0,13.2942,13.3031,13.2942,13.2942,10200.0
2011-08-29 14:25:00,14.89,14.9,14.88,14.89,19900.0,13.3031,13.3121,13.2942,13.3031,19900.0
2011-08-29 14:30:00,14.9,14.91,14.89,14.91,10000.0,13.3121,13.321,13.3031,13.321,10000.0
2011-08-29 14:35:00,14.91,14.92,14.9,14.91,13400.0,13.321,13.3299,13.3121,13.321,13400.0
2011-08-29 14:40:00,14.92,14.92,14.89,14.89,67100.0,13.3299,13.3299,13.3031,13.3031,67100.0
2011-08-29 14:45:00,14.89,14.91,14.89,14.9,38800.0,13.3031,13.321,13.3031,13.3121,38800.0
2011-08-29 14:50:00,14.91,14.92,14.9,14.91,10200.0,13.321,13.3299,13.3121,13.321,10200.0
2011-08-29 14:55:00,14.9,14.91,14.88,14.89,24200.0,13.3121,13.321,13.2942,13.3031,24200.0
2011-08-29 15:00:00,14.89,14.92,14.88,14.92,36500.0,13.3031,13.3299,13.2942,13.3299,36500.0
2011-08-29 15:05:00,14.92,14.93,14.91,14.91,41300.0,13.3299,13.3389,13.321,13.321,41300.0
2011-08-29 15:10:00,14.92,14.93,14.91,14.93,43600.0,13.3299,13.3389,13.321,13.3389,43600.0
2011-08-29 15:15:00,14.93,14.95,14.93,14.94,37000.0,13.3389,13.3567,13.3389,13.3478,37000.0
2011-08-29 15:20:00,14.94,14.98,14.93,14.96,128500.0,13.3478,13.3835,13.3389,13.3657,128500.0
2011-08-29 15:25:00,14.97,14.97,14.96,14.97,26600.0,13.3746,13.3746,13.3657,13.3746,26600.0
2011-08-29 15:30:00,14.96,14.98,14.95,14.98,174300.0,13.3657,13.3835,13.3567,13.3835,174300.0
2011-08-29 15:35:00,14.98,14.98,14.95,14.98,141900.0,13.3835,13.3835,13.3567,13.3835,141900.0
2011-08-29 15:40:00,14.98,14.99,14.97,14.98,83000.0,13.3835,13.3925,13.3746,13.3835,83000.0
2011-08-29 15:45:00,14.99,15.0,14.98,15.0,179700.0,13.3925,13.4014,13.3835,13.4014,179700.0
2011-08-29 15:50:00,15.0,15.0,14.98,14.99,104000.0,13.4014,13.4014,13.3835,13.3925,104000.0
2011-08-29 15:55:00,15.0,15.02,14.99,15.0,519000.0,13.4014,13.4193,13.3925,13.4014,519000.0
2011-08-30 09:30:00,15.0,15.02,14.92,15.01,91100.0,13.4014,13.4193,13.3299,13.4104,91100.0
2011-08-30 09:35:00,15.0,15.08,15.0,15.05,186400.0,13.4014,13.4729,13.4014,13.4461,186400.0
2011-08-30 09:40:00,15.05,15.07,15.03,15.04,42100.0,13.4461,13.464,13.4282,13.4372,42100.0
2011-08-30 09:45:00,15.05,15.07,15.03,15.04,54000.0,13.4461,13.464,13.4282,13.4372,54000.0
2011-08-30 09:50:00,15.04,15.05,14.95,14.97,87000.0,13.4372,13.4461,13.3567,13.3746,87000.0
2011-08-30 09:55:00,14.97,14.99,14.96,14.98,33300.0,13.3746,13.3925,13.3657,13.3835,33300.0
2011-08-30 10:00:00,14.97,14.97,14.8,14.8,148600.0,13.3746,13.3746,13.2227,13.2227,148600.0
2011-08-30 10:05:00,14.81,14.91,14.8,14.91,98300.0,13.2317,13.321,13.2227,13.321,98300.0
2011-08-30 10:10:00,14.9,14.97,14.86,14.97,71400.0,13.3121,13.3746,13.2763,13.3746,71400.0
2011-08-30 10:15:00,14.97,14.97,14.89,14.89,78700.0,13.3746,13.3746,13.3031,13.3031,78700.0
2011-08-30 10:20:00,14.88,14.94,14.86,14.94,482400.0,13.2942,13.3478,13.2763,13.3478,482400.0
2011-08-30 10:25:00,14.93,15.02,14.93,15.02,315700.0,13.3389,13.4193,13.3389,13.4193,315700.0
2011-08-30 10:30:00,15.03,15.11,15.03,15.1,67500.0,13.4282,13.4997,13.4282,13.4908,67500.0
2011-08-30 10:35:00,15.1,15.1,15.04,15.07,74800.0,13.4908,13.4908,13.4372,13.464,74800.0
2011-08-30 10:40:00,15.06,15.06,15.01,15.02,23100.0,13.455,13.455,13.4104,13.4193,23100.0
2011-08-30 10:45:00,15.02,15.05,14.99,14.99,294500.0,13.4193,13.4461,13.3925,13.3925,294500.0
2011-08-30 10:50:00,14.98,15.03,14.98,15.0,308200.0,13.3835,13.4282,13.3835,13.4014,308200.0
2011-08-30 10:55:00,15.01,15.06,15.0,15.03,194500.0,13.4104,13.455,13.4014,13.4282,194500.0
2011-08-30 11:00:00,15.03,15.07,15.02,15.07,195800.0,13.4282,13.464,13.4193,13.464,195800.0
2011-08-30 11:05:00,15.07,15.09,15.06,15.09,49800.0,13.464,13.4818,13.455,13.4818,49800.0
2011-08-30 11:10:00,15.08,15.1,15.07,15.09,55200.0,13.4729,13.4908,13.464,13.4818,55200.0
2011-08-30 11:15:00,15.1,15.12,15.08,15.08,151000.0,13.4908,13.5086,13.4729,13.4729,151000.0
2011-08-30 11:20:00,15.09,15.11,15.08,15.11,121300.0,13.4818,13.4997,13.4729,13.4997,121300.0
2011-08-30 11:25:00,15.11,15.19,15.11,15.17,77700.0,13.4997,13.5712,13.4997,13.5533,77700.0
2011-08-30 11:30:00,15.16,15.2,15.16,15.2,98000.0,13.5444,13.5801,13.5444,13.5801,98000.0
2011-08-30 11:35:00,15.2,15.28,15.2,15.27,57900.0,13.5801,13.6516,13.5801,13.6426,57900.0
2011-08-30 11:40:00,15.27,15.29,15.26,15.27,283300.0,13.6426,13.6605,13.6337,13.6426,283300.0
2011-08-30 11:45:00,15.27,15.27,15.24,15.24,24200.0,13.6426,13.6426,13.6158,13.6158,24200.0
2011-08-30 11:50:00,15.23,15.24,15.23,15.23,13000.0,13.6069,13.6158,13.6069,13.6069,13000.0
2011-08-30 11:55:00,15.23,15.24,15.22,15.23,68100.0,13.6069,13.6158,13.598,13.6069,68100.0
2011-08-30 12:00:00,15.23,15.23,15.19,15.19,62100.0,13.6069,13.6069,13.5712,13.5712,62100.0
2011-08-30 12:05:00,15.18,15.2,15.15,15.15,111100.0,13.5622,13.5801,13.5354,13.5354,111100.0
2011-08-30 12:10:00,15.15,15.17,15.12,15.12,212500.0,13.5354,13.5533,13.5086,13.5086,212500.0
2011-08-30 12:15:00,15.12,15.15,15.1,15.15,60200.0,13.5086,13.5354,13.4908,13.5354,60200.0
2011-08-30 12:20:00,15.15,15.16,15.14,15.16,81600.0,13.5354,13.5444,13.5265,13.5444,81600.0
2011-08-30 12:25:00,15.17,15.17,15.14,15.14,60500.0,13.5533,13.5533,13.5265,13.5265,60500.0
2011-08-30 12:30:00,15.14,15.16,15.14,15.16,37200.0,13.5265,13.5444,13.5265,13.5444,37200.0
2011-08-30 12:35:00,15.16,15.16,15.14,15.14,19300.0,13.5444,13.5444,13.5265,13.5265,19300.0
2011-08-30 12:40:00,15.14,15.14,15.07,15.07,51100.0,13.5265,13.5265,13.464,13.464,51100.0
2011-08-30 12:45:00,15.07,15.07,15.02,15.04,29500.0,13.464,13.464,13.4193,13.4372,29500.0
2011-08-30 12:50:00,15.04,15.04,15.02,15.02,63900.0,13.4372,13.4372,13.4193,13.4193,63900.0
2011-08-30 12:55:00,15.02,15.02,14.98,15.01,109600.0,13.4193,13.4193,13.3835,13.4104,109600.0
2011-08-30 13:00:00,15.01,15.02,14.99,15.0,322800.0,13.4104,13.4193,13.3925,13.4014,322800.0
2011-08-30 13:05:00,15.0,15.02,15.0,15.02,70700.0,13.4014,13.4193,13.4014,13.4193,70700.0
2011-08-30 13:10:00,15.02,15.06,15.01,15.06,52500.0,13.4193,13.455,13.4104,13.455,52500.0
2011-08-30 13:15:00,15.06,15.06,15.03,15.04,40900.0,13.455,13.455,13.4282,13.4372,40900.0
2011-08-30 13:20:00,15.05,15.07,15.05,15.07,16700.0,13.4461,13.464,13.4461,13.464,16700.0
2011-08-30 13:25:00,15.06,15.06,15.02,15.03,49600.0,13.455,13.455,13.4193,13.4282,49600.0
2011-08-30 13:30:00,15.03,15.03,14.98,14.99,43600.0,13.4282,13.4282,13.3835,13.3925,43600.0
2011-08-30 13:35:00,14.99,14.99,14.98,14.98,25000.0,13.3925,13.3925,13.3835,13.3835,25000.0
2011-08-30 13:40:00,14.99,15.02,14.99,15.01,37900.0,13.3925,13.4193,13.3925,13.4104,37900.0
2011-08-30 13:45:00,15.01,15.05,15.01,15.04,35600.0,13.4104,13.4461,13.4104,13.4372,35600.0
2011-08-30 13:50:00,15.04,15.04,15.01,15.03,45600.0,13.4372,13.4372,13.4104,13.4282,45600.0
2011-08-30 13:55:00,15.02,15.04,15.01,15.01,52100.0,13.4193,13.4372,13.4104,13.4104,52100.0
2011-08-30 14:00:00,15.02,15.07,15.0,15.01,136400.0,13.4193,13.464,13.4014,13.4104,136400.0
2011-08-30 14:05:00,15.01,15.04,14.99,15.03,47700.0,13.4104,13.4372,13.3925,13.4282,47700.0
2011-08-30 14:10:00,15.04,15.1,15.01,15.1,46500.0,13.4372,13.4908,13.4104,13.4908,46500.0
2011-08-30 14:15:00,15.1,15.12,15.08,15.09,65900.0,13.4908,13.5086,13.4729,13.4818,65900.0
2011-08-30 14:20:00,15.09,15.11,15.06,15.09,53300.0,13.4818,13.4997,13.455,13.4818,53300.0
2011-08-30 14:25:00,15.08,15.15,15.08,15.15,80400.0,13.4729,13.5354,13.4729,13.5354,80400.0
2011-08-30 14:30:00,15.15,15.15,15.13,15.15,26600.0,13.5354,13.5354,13.5176,13.5354,26600.0
2011-08-30 14:35:00,15.15,15.16,15.13,15.15,38700.0,13.5354,13.5444,13.5176,13.5354,38700.0
2011-08-30 14:40:00,15.14,15.16,15.14,15.16,29400.0,13.5265,13.5444,13.5265,13.5444,29400.0
2011-08-30 14:45:00,15.15,15.15,15.13,15.13,38200.0,13.5354,13.5354,13.5176,13.5176,38200.0
2011-08-30 14:50:00,15.14,15.16,15.1,15.12,74300.0,13.5265,13.5444,13.4908,13.5086,74300.0
2011-08-30 14:55:00,15.11,15.17,15.1,15.17,52300.0,13.4997,13.5533,13.4908,13.5533,52300.0
2011-08-30 15:00:00,15.16,15.16,15.13,15.13,90300.0,13.5444,13.5444,13.5176,13.5176,90300.0
2011-08-30 15:05:00,15.13,15.18,15.13,15.17,67500.0,13.5176,13.5622,13.5176,13.5533,67500.0
2011-08-30 15:10:00,15.17,15.17,15.15,15.15,23500.0,13.5533,13.5533,13.5354,13.5354,23500.0
2011-08-30 15:15:00,15.16,15.17,15.15,15.16,52500.0,13.5444,13.5533,13.5354,13.5444,52500.0
2011-08-30 15:20:00,15.16,15.17,15.15,15.17,54600.0,13.5444,13.5533,13.5354,13.5533,54600.0
2011-08-30 15:25:00,15.18,15.18,15.16,15.18,53500.0,13.5622,13.5622,13.5444,13.5622,53500.0
2011-08-30 15:30:00,15.19,15.26,15.18,15.25,103200.0,13.5712,13.6337,13.5622,13.6248,103200.0
2011-08-30 15:35:00,15.26,15.28,15.25,15.27,160500.0,13.6337,13.6516,13.6248,13.6426,160500.0
2011-08-30 15:40:00,15.28,15.29,15.26,15.29,70100.0,13.6516,13.6605,13.6337,13.6605,70100.0
2011-08-30 15:45:00,15.29,15.29,15.26,15.27,250900.0,13.6605,13.6605,13.6337,13.6426,250900.0
2011-08-30 15:50:00,15.27,15.27,15.22,15.22,112900.0,13.6426,13.6426,13.598,13.598,112900.0
2011-08-30 15:55:00,15.22,15.23,15.18,15.19,377700.0,13.598,13.6069,13.5622,13.5712,377700.0
2011-08-31 09:30:00,15.31,15.4,15.21,15.34,575700.0,13.6784,13.7588,13.589,13.7052,575700.0
2011-08-31 09:35:00,15.33,15.35,15.3,15.32,115900.0,13.6962,13.7141,13.6694,13.6873,115900.0
2011-08-31 09:40:00,15.33,15.39,15.28,15.38,264200.0,13.6962,13.7499,13.6516,13.7409,264200.0
2011-08-31 09:45:00,15.38,15.4,15.31,15.34,106500.0,13.7409,13.7588,13.6784,13.7052,106500.0
2011-08-31 09:50:00,15.34,15.38,15.34,15.38,107100.0,13.7052,13.7409,13.7052,13.7409,107100.0
2011-08-31 09:55:00,15.38,15.38,15.32,15.33,58100.0,13.7409,13.7409,13.6873,13.6962,58100.0
2011-08-31 10:00:00,15.33,15.36,15.32,15.34,64800.0,13.6962,13.7231,13.6873,13.7052,64800.0
2011-08-31 10:05:00,15.34,15.36,15.32,15.33,55900.0,13.7052,13.7231,13.6873,13.6962,55900.0
2011-08-31 10:10:00,15.33,15.36,15.32,15.35,109000.0,13.6962,13.7231,13.6873,13.7141,109000.0
2011-08-31 10:15:00,15.36,15.41,15.36,15.4,55300.0,13.7231,13.7677,13.7231,13.7588,55300.0
2011-08-31 10:20:00,15.41,15.41,15.39,15.39,38900.0,13.7677,13.7677,13.7499,13.7499,38900.0
2011-08-31 10:25:00,15.39,15.41,15.37,15.39,85800.0,13.7499,13.7677,13.732,13.7499,85800.0
2011-08-31 10:30:00,15.39,15.41,15.37,15.39,70300.0,13.7499,13.7677,13.732,13.7499,70300.0
2011-08-31 10:35:00,15.39,15.41,15.38,15.38,29100.0,13.7499,13.7677,13.7409,13.7409,29100.0
2011-08-31 10:40:00,15.38,15.38,15.35,15.36,38200.0,13.7409,13.7409,13.7141,13.7231,38200.0
2011-08-31 10:45:00,15.35,15.37,15.32,15.32,34400.0,13.7141,13.732,13.6873,13.6873,34400.0
2011-08-31 10:50:00,15.33,15.35,15.32,15.33,30000.0,13.6962,13.7141,13.6873,13.6962,30000.0
2011-08-31 10:55:00,15.33,15.34,15.28,15.29,32100.0,13.6962,13.7052,13.6516,13.6605,32100.0
2011-08-31 11:00:00,15.3,15.31,15.26,15.27,28000.0,13.6694,13.6784,13.6337,13.6426,28000.0
2011-08-31 11:05:00,15.26,15.28,15.25,15.27,48600.0,13.6337,13.6516,13.6248,13.6426,48600.0
2011-08-31 11:10:00,15.27,15.31,15.27,15.29,22100.0,13.6426,13.6784,13.6426,13.6605,22100.0
2011-08-31 11:15:00,15.3,15.3,15.24,15.24,42200.0,13.6694,13.6694,13.6158,13.6158,42200.0
2011-08-31 11:20:00,15.24,15.24,15.2,15.2,127100.0,13.6158,13.6158,13.5801,13.5801,127100.0
2011-08-31 11:25:00,15.2,15.22,15.19,15.21,78000.0,13.5801,13.598,13.5712,13.589,78000.0
2011-08-31 11:30:00,15.22,15.22,15.19,15.2,27700.0,13.598,13.598,13.5712,13.5801,27700.0
2011-08-31 11:35:00,15.2,15.23,15.2,15.22,74600.0,13.5801,13.6069,13.5801,13.598,74600.0
2011-08-31 11:40:00,15.22,15.25,15.22,15.25,22100.0,13.598,13.6248,13.598,13.6248,22100.0
2011-08-31 11:45:00,15.24,15.25,15.22,15.22,28900.0,13.6158,13.6248,13.598,13.598,28900.0
2011-08-31 11:50:00,15.22,15.23,15.2,15.21,25800.0,13.598,13.6069,13.5801,13.589,25800.0
2011-08-31 11:55:00,15.21,15.21,15.16,15.16,26300.0,13.589,13.589,13.5444,13.5444,26300.0
2011-08-31 12:00:00,15.16,15.19,15.15,15.19,41200.0,13.5444,13.5712,13.5354,13.5712,41200.0
2011-08-31 12:05:00,15.19,15.22,15.19,15.22,25800.0,13.5712,13.598,13.5712,13.598,25800.0
2011-08-31 12:10:00,15.22,15.25,15.22,15.24,31900.0,13.598,13.6248,13.598,13.6158,31900.0
2011-08-31 12:15:00,15.25,15.26,15.23,15.23,22600.0,13.6248,13.6337,13.6069,13.6069,22600.0
2011-08-31 12:20:00,15.24,15.28,15.24,15.28,56900.0,13.6158,13.6516,13.6158,13.6516,56900.0
2011-08-31 12:25:00,15.28,15.28,15.26,15.26,52700.0,13.6516,13.6516,13.6337,13.6337,52700.0
2011-08-31 12:30:00,15.26,15.29,15.26,15.29,46300.0,13.6337,13.6605,13.6337,13.6605,46300.0
2011-08-31 12:35:00,15.29,15.3,15.27,15.28,35400.0,13.6605,13.6694,13.6426,13.6516,35400.0
2011-08-31 12:40:00,15.28,15.29,15.27,15.27,67300.0,13.6516,13.6605,13.6426,13.6426,67300.0
2011-08-31 12:45:00,15.26,15.27,15.25,15.27,56700.0,13.6337,13.6426,13.6248,13.6426,56700.0
2011-08-31 12:50:00,15.27,15.31,15.27,15.31,128900.0,13.6426,13.6784,13.6426,13.6784,128900.0
2011-08-31 12:55:00,15.31,15.33,15.3,15.33,155600.0,13.6784,13.6962,13.6694,13.6962,155600.0
2011-08-31 13:00:00,15.33,15.35,15.31,15.31,55100.0,13.6962,13.7141,13.6784,13.6784,55100.0
2011-08-31 13:05:00,15.3,15.3,15.28,15.28,13200.0,13.6694,13.6694,13.6516,13.6516,13200.0
2011-08-31 13:10:00,15.28,15.3,15.28,15.3,20100.0,13.6516,13.6694,13.6516,13.6694,20100.0
2011-08-31 13:15:00,15.29,15.3,15.25,15.25,25700.0,13.6605,13.6694,13.6248,13.6248,25700.0
2011-08-31 13:20:00,15.25,15.26,15.21,15.21,21500.0,13.6248,13.6337,13.589,13.589,21500.0
2011-08-31 13:25:00,15.21,15.21,15.2,15.21,19900.0,13.589,13.589,13.5801,13.589,19900.0
2011-08-31 13:30:00,15.22,15.24,15.2,15.23,45200.0,13.598,13.6158,13.5801,13.6069,45200.0
2011-08-31 13:35:00,15.23,15.26,15.22,15.25,35800.0,13.6069,13.6337,13.598,13.6248,35800.0
2011-08-31 13:40:00,15.25,15.27,15.23,15.24,28800.0,13.6248,13.6426,13.6069,13.6158,28800.0
2011-08-31 13:45:00,15.23,15.24,15.17,15.18,91400.0,13.6069,13.6158,13.5533,13.5622,91400.0
2011-08-31 13:50:00,15.18,15.18,15.16,15.16,42200.0,13.5622,13.5622,13.5444,13.5444,42200.0
2011-08-31 13:55:00,15.15,15.16,15.12,15.13,51100.0,13.5354,13.5444,13.5086,13.5176,51100.0
2011-08-31 14:00:00,15.13,15.14,15.09,15.1,46400.0,13.5176,13.5265,13.4818,13.4908,46400.0
2011-08-31 14:05:00,15.1,15.1,15.06,15.08,170300.0,13.4908,13.4908,13.455,13.4729,170300.0
2011-08-31 14:10:00,15.07,15.09,15.04,15.04,21800.0,13.464,13.4818,13.4372,13.4372,21800.0
2011-08-31 14:15:00,15.04,15.06,15.03,15.05,22500.0,13.4372,13.455,13.4282,13.4461,22500.0
2011-08-31 14:20:00,15.05,15.1,15.05,15.1,88500.0,13.4461,13.4908,13.4461,13.4908,88500.0
2011-08-31 14:25:00,15.09,15.11,15.08,15.08,69300.0,13.4818,13.4997,13.4729,13.4729,69300.0
2011-08-31 14:30:00,15.08,15.09,15.04,15.04,24700.0,13.4729,13.4818,13.4372,13.4372,24700.0
2011-08-31 14:35:00,15.04,15.05,15.01,15.03,118300.0,13.4372,13.4461,13.4104,13.4282,118300.0
2011-08-31 14:40:00,15.03,15.03,14.93,14.93,687600.0,13.4282,13.4282,13.3389,13.3389,687600.0
2011-08-31 14:45:00,14.93,15.0,14.92,14.99,116000.0,13.3389,13.4014,13.3299,13.3925,116000.0
2011-08-31 14:50:00,15.0,15.0,14.93,14.93,36200.0,13.4014,13.4014,13.3389,13.3389,36200.0
2011-08-31 14:55:00,14.93,14.99,14.93,14.99,31900.0,13.3389,13.3925,13.3389,13.3925,31900.0
2011-08-31 15:00:00,14.98,15.01,14.96,15.0,51600.0,13.3835,13.4104,13.3657,13.4014,51600.0
2011-08-31 15:05:00,15.01,15.06,15.01,15.03,43500.0,13.4104,13.455,13.4104,13.4282,43500.0
2011-08-31 15:10:00,15.02,15.03,14.95,14.96,55400.0,13.4193,13.4282,13.3567,13.3657,55400.0
2011-08-31 15:15:00,14.95,14.95,14.9,14.92,65200.0,13.3567,13.3567,13.3121,13.3299,65200.0
2011-08-31 15:20:00,14.91,14.99,14.91,14.97,117200.0,13.321,13.3925,13.321,13.3746,117200.0
2011-08-31 15:25:00,14.97,14.98,14.94,14.98,79800.0,13.3746,13.3835,13.3478,13.3835,79800.0
2011-08-31 15:30:00,14.98,15.02,14.97,14.98,139600.0,13.3835,13.4193,13.3746,13.3835,139600.0
2011-08-31 15:35:00,14.98,15.05,14.98,15.03,140700.0,13.3835,13.4461,13.3835,13.4282,140700.0
2011-08-31 15:40:00,15.03,15.07,15.01,15.07,150900.0,13.4282,13.464,13.4104,13.464,150900.0
2011-08-31 15:45:00,15.06,15.11,15.05,15.1,435400.0,13.455,13.4997,13.4461,13.4908,435400.0
2011-08-31 15:50:00,15.11,15.11,15.06,15.06,170200.0,13.4997,13.4997,13.455,13.455,170200.0
2011-08-31 15:55:00,15.07,15.08,15.03,15.05,171800.0,13.464,13.4729,13.4282,13.4461,171800.0
2011-09-01 09:30:00,15.1,15.1,15.06,15.08,59100.0,13.4908,13.4908,13.455,13.4729,59100.0
2011-09-01 09:35:00,15.09,15.16,15.08,15.08,49100.0,13.4818,13.5444,13.4729,13.4729,49100.0
2011-09-01 09:40:00,15.08,15.08,15.04,15.05,7400.0,13.4729,13.4729,13.4372,13.4461,7400.0
2011-09-01 09:45:00,15.03,15.05,15.02,15.05,32600.0,13.4282,13.4461,13.4193,13.4461,32600.0
2011-09-01 09:50:00,15.04,15.07,15.03,15.05,32100.0,13.4372,13.464,13.4282,13.4461,32100.0
2011-09-01 09:55:00,15.04,15.09,15.04,15.09,17900.0,13.4372,13.4818,13.4372,13.4818,17900.0
2011-09-01 10:00:00,15.08,15.32,15.07,15.26,472300.0,13.4729,13.6873,13.464,13.6337,472300.0
2011-09-01 10:05:00,15.26,15.28,15.23,15.25,28300.0,13.6337,13.6516,13.6069,13.6248,28300.0
2011-09-01 10:10:00,15.24,15.24,15.14,15.14,40700.0,13.6158,13.6158,13.5265,13.5265,40700.0
2011-09-01 10:15:00,15.14,15.19,15.12,15.19,67400.0,13.5265,13.5712,13.5086,13.5712,67400.0
2011-09-01 10:20:00,15.19,15.19,15.16,15.19,14800.0,13.5712,13.5712,13.5444,13.5712,14800.0
2011-09-01 10:25:00,15.19,15.2,15.15,15.15,20000.0,13.5712,13.5801,13.5354,13.5354,20000.0
2011-09-01 10:30:00,15.14,15.14,15.04,15.05,21900.0,13.5265,13.5265,13.4372,13.4461,21900.0
2011-09-01 10:35:00,15.05,15.08,15.03,15.07,31900.0,13.4461,13.4729,13.4282,13.464,31900.0
2011-09-01 10:40:00,15.07,15.13,15.07,15.12,14500.0,13.464,13.5176,13.464,13.5086,14500.0
2011-09-01 10:45:00,15.11,15.11,15.04,15.05,46300.0,13.4997,13.4997,13.4372,13.4461,46300.0
2011-09-01 10:50:00,15.04,15.1,15.04,15.08,13800.0,13.4372,13.4908,13.4372,13.4729,13800.0
2011-09-01 10:55:00,15.08,15.08,15.05,15.05,6400.0,13.4729,13.4729,13.4461,13.4461,6400.0
2011-09-01 11:00:00,15.06,15.08,15.04,15.07,28100.0,13.455,13.4729,13.4372,13.464,28100.0
2011-09-01 11:05:00,15.07,15.07,15.03,15.03,45900.0,13.464,13.464,13.4282,13.4282,45900.0
2011-09-01 11:10:00,15.02,15.03,15.01,15.02,8900.0,13.4193,13.4282,13.4104,13.4193,8900.0
2011-09-01 11:15:00,15.01,15.06,15.01,15.06,15600.0,13.4104,13.455,13.4104,13.455,15600.0
2011-09-01 11:20:00,15.05,15.08,15.05,15.07,12500.0,13.4461,13.4729,13.4461,13.464,12500.0
2011-09-01 11:25:00,15.07,15.09,15.06,15.09,21100.0,13.464,13.4818,13.455,13.4818,21100.0
2011-09-01 11:30:00,15.09,15.13,15.09,15.13,4800.0,13.4818,13.5176,13.4818,13.5176,4800.0
2011-09-01 11:35:00,15.13,15.13,15.11,15.11,5300.0,13.5176,13.5176,13.4997,13.4997,5300.0
2011-09-01 11:40:00,15.12,15.12,15.07,15.08,5000.0,13.5086,13.5086,13.464,13.4729,5000.0
2011-09-01 11:45:00,15.09,15.12,15.09,15.12,5200.0,13.4818,13.5086,13.4818,13.5086,5200.0
2011-09-01 11:50:00,15.12,15.15,15.09,15.15,17800.0,13.5086,13.5354,13.4818,13.5354,17800.0
2011-09-01 11:55:00,15.15,15.16,15.13,15.14,14200.0,13.5354,13.5444,13.5176,13.5265,14200.0
2011-09-01 12:00:00,15.14,15.14,15.11,15.11,27200.0,13.5265,13.5265,13.4997,13.4997,27200.0
2011-09-01 12:05:00,15.11,15.12,15.09,15.12,121800.0,13.4997,13.5086,13.4818,13.5086,121800.0
2011-09-01 12:10:00,15.12,15.12,15.1,15.1,88200.0,13.5086,13.5086,13.4908,13.4908,88200.0
2011-09-01 12:15:00,15.09,15.1,15.06,15.08,97500.0,13.4818,13.4908,13.455,13.4729,97500.0
2011-09-01 12:20:00,15.09,15.13,15.09,15.12,62400.0,13.4818,13.5176,13.4818,13.5086,62400.0
2011-09-01 12:25:00,15.12,15.13,15.1,15.13,19700.0,13.5086,13.5176,13.4908,13.5176,19700.0
2011-09-01 12:30:00,15.14,15.14,15.12,15.12,7500.0,13.5265,13.5265,13.5086,13.5086,7500.0
2011-09-01 12:35:00,15.11,15.12,15.1,15.1,24300.0,13.4997,13.5086,13.4908,13.4908,24300.0
2011-09-01 12:40:00,15.1,15.11,15.09,15.09,11400.0,13.4908,13.4997,13.4818,13.4818,11400.0
2011-09-01 12:45:00,15.09,15.1,15.08,15.08,14600.0,13.4818,13.4908,13.4729,13.4729,14600.0
2011-09-01 12:50:00,15.08,15.08,15.04,15.04,14400.0,13.4729,13.4729,13.4372,13.4372,14400.0
2011-09-01 12:55:00,15.04,15.06,15.04,15.04,10300.0,13.4372,13.455,13.4372,13.4372,10300.0
2011-09-01 13:00:00,15.04,15.04,15.01,15.02,10500.0,13.4372,13.4372,13.4104,13.4193,10500.0
2011-09-01 13:05:00,15.02,15.02,14.97,14.98,11200.0,13.4193,13.4193,13.3746,13.3835,11200.0
2011-09-01 13:10:00,14.97,14.99,14.97,14.99,1700.0,13.3746,13.3925,13.3746,13.3925,1700.0
2011-09-01 13:15:00,14.99,14.99,14.98,14.98,66100.0,13.3925,13.3925,13.3835,13.3835,66100.0
2011-09-01 13:20:00,14.99,15.01,14.96,14.96,11600.0,13.3925,13.4104,13.3657,13.3657,11600.0
2011-09-01 13:25:00,14.95,15.0,14.95,14.98,21300.0,13.3567,13.4014,13.3567,13.3835,21300.0
2011-09-01 13:30:00,14.96,14.97,14.94,14.96,22600.0,13.3657,13.3746,13.3478,13.3657,22600.0
2011-09-01 13:35:00,14.96,14.96,14.9,14.91,9700.0,13.3657,13.3657,13.3121,13.321,9700.0
2011-09-01 13:40:00,14.91,14.91,14.85,14.89,33600.0,13.321,13.321,13.2674,13.3031,33600.0
2011-09-01 13:45:00,14.88,14.9,14.88,14.9,26600.0,13.2942,13.3121,13.2942,13.3121,26600.0
2011-09-01 13:50:00,14.91,14.91,14.85,14.86,23500.0,13.321,13.321,13.2674,13.2763,23500.0
2011-09-01 13:55:00,14.86,14.88,14.83,14.84,24300.0,13.2763,13.2942,13.2495,13.2585,24300.0
2011-09-01 14:00:00,14.85,14.86,14.79,14.8,224800.0,13.2674,13.2763,13.2138,13.2227,224800.0
2011-09-01 14:05:00,14.79,14.81,14.79,14.81,71500.0,13.2138,13.2317,13.2138,13.2317,71500.0
2011-09-01 14:10:00,14.8,14.83,14.8,14.83,18800.0,13.2227,13.2495,13.2227,13.2495,18800.0
2011-09-01 14:15:00,14.82,14.84,14.79,14.8,38700.0,13.2406,13.2585,13.2138,13.2227,38700.0
2011-09-01 14:20:00,14.8,14.8,14.77,14.8,11800.0,13.2227,13.2227,13.1959,13.2227,11800.0
2011-09-01 14:25:00,14.8,14.81,14.79,14.81,22600.0,13.2227,13.2317,13.2138,13.2317,22600.0
2011-09-01 14:30:00,14.81,14.87,14.81,14.86,30200.0,13.2317,13.2853,13.2317,13.2763,30200.0
2011-09-01 14:35:00,14.85,14.86,14.85,14.86,5100.0,13.2674,13.2763,13.2674,13.2763,5100.0
2011-09-01 14:40:00,14.87,14.88,14.86,14.86,8000.0,13.2853,13.2942,13.2763,13.2763,8000.0
2011-09-01 14:45:00,14.86,14.86,14.83,14.86,59300.0,13.2763,13.2763,13.2495,13.2763,59300.0
2011-09-01 14:50:00,14.86,14.87,14.83,14.87,35400.0,13.2763,13.2853,13.2495,13.2853,35400.0
2011-09-01 14:55:00,14.86,14.86,14.83,14.83,7600.0,13.2763,13.2763,13.2495,13.2495,7600.0
2011-09-01 15:00:00,14.82,14.82,14.79,14.79,15200.0,13.2406,13.2406,13.2138,13.2138,15200.0
2011-09-01 15:05:00,14.79,14.8,14.77,14.78,23100.0,13.2138,13.2227,13.1959,13.2049,23100.0
2011-09-01 15:10:00,14.78,14.82,14.78,14.81,17500.0,13.2049,13.2406,13.2049,13.2317,17500.0
2011-09-01 15:15:00,14.81,14.82,14.79,14.81,36600.0,13.2317,13.2406,13.2138,13.2317,36600.0
2011-09-01 15:20:00,14.81,14.84,14.78,14.83,18400.0,13.2317,13.2585,13.2049,13.2495,18400.0
2011-09-01 15:25:00,14.84,14.86,14.82,14.82,38700.0,13.2585,13.2763,13.2406,13.2406,38700.0
2011-09-01 15:30:00,14.82,14.82,14.78,14.78,39500.0,13.2406,13.2406,13.2049,13.2049,39500.0
2011-09-01 15:35:00,14.78,14.79,14.76,14.76,76900.0,13.2049,13.2138,13.187,13.187,76900.0
2011-09-01 15:40:00,14.75,14.76,14.73,14.76,32700.0,13.1781,13.187,13.1602,13.187,32700.0
2011-09-01 15:45:00,14.76,14.79,14.74,14.79,85000.0,13.187,13.2138,13.1691,13.2138,85000.0
2011-09-01 15:50:00,14.79,14.8,14.74,14.76,68100.0,13.2138,13.2227,13.1691,13.187,68100.0
2011-09-01 15:55:00,14.76,14.76,14.74,14.74,230600.0,13.187,13.187,13.1691,13.1691,230600.0
2011-09-02 09:30:00,14.6,14.63,14.4,14.4,569400.0,13.044,13.0708,12.8654,12.8654,569400.0
2011-09-02 09:35:00,14.41,14.44,14.3,14.33,101700.0,12.8743,12.9011,12.776,12.8028,101700.0
2011-09-02 09:40:00,14.33,14.35,14.3,14.34,117000.0,12.8028,12.8207,12.776,12.8118,117000.0
2011-09-02 09:45:00,14.34,14.35,14.28,14.34,111300.0,12.8118,12.8207,12.7581,12.8118,111300.0
2011-09-02 09:50:00,14.34,14.38,14.34,14.34,61900.0,12.8118,12.8475,12.8118,12.8118,61900.0
2011-09-02 09:55:00,14.35,14.39,14.33,14.39,78700.0,12.8207,12.8564,12.8028,12.8564,78700.0
2011-09-02 10:00:00,14.39,14.44,14.37,14.37,210700.0,12.8564,12.9011,12.8386,12.8386,210700.0
2011-09-02 10:05:00,14.36,14.47,14.35,14.47,68900.0,12.8296,12.9279,12.8207,12.9279,68900.0
2011-09-02 10:10:00,14.47,14.49,14.43,14.45,115700.0,12.9279,12.9458,12.8922,12.91,115700.0
2011-09-02 10:15:00,14.45,14.46,14.41,14.46,45200.0,12.91,12.919,12.8743,12.919,45200.0
2011-09-02 10:20:00,14.46,14.46,14.38,14.4,72700.0,12.919,12.919,12.8475,12.8654,72700.0
2011-09-02 10:25:00,14.4,14.45,14.4,14.41,235700.0,12.8654,12.91,12.8654,12.8743,235700.0
2011-09-02 10:30:00,14.41,14.42,14.37,14.37,70400.0,12.8743,12.8832,12.8386,12.8386,70400.0
2011-09-02 10:35:00,14.37,14.39,14.36,14.37,72000.0,12.8386,12.8564,12.8296,12.8386,72000.0
2011-09-02 10:40:00,14.38,14.38,14.31,14.32,209600.0,12.8475,12.8475,12.785,12.7939,209600.0
2011-09-02 10:45:00,14.31,14.38,14.3,14.38,50300.0,12.785,12.8475,12.776,12.8475,50300.0
2011-09-02 10:50:00,14.38,14.39,14.35,14.37,120800.0,12.8475,12.8564,12.8207,12.8386,120800.0
2011-09-02 10:55:00,14.36,14.41,14.36,14.4,41100.0,12.8296,12.8743,12.8296,12.8654,41100.0
2011-09-02 11:00:00,14.4,14.43,14.39,14.4,63700.0,12.8654,12.8922,12.8564,12.8654,63700.0
2011-09-02 11:05:00,14.41,14.43,14.4,14.41,48700.0,12.8743,12.8922,12.8654,12.8743,48700.0
2011-09-02 11:10:00,14.4,14.46,14.4,14.46,26900.0,12.8654,12.919,12.8654,12.919,26900.0
2011-09-02 11:15:00,14.46,14.47,14.44,14.46,9300.0,12.919,12.9279,12.9011,12.919,9300.0
2011-09-02 11:20:00,14.46,14.49,14.45,14.46,66300.0,12.919,12.9458,12.91,12.919,66300.0
2011-09-02 11:25:00,14.46,14.48,14.46,14.46,8500.0,12.919,12.9368,12.919,12.919,8500.0
2011-09-02 11:30:00,14.45,14.45,14.43,14.45,26900.0,12.91,12.91,12.8922,12.91,26900.0
2011-09-02 11:35:00,14.44,14.47,14.44,14.47,6500.0,12.9011,12.9279,12.9011,12.9279,6500.0
2011-09-02 11:40:00,14.47,14.5,14.46,14.48,47200.0,12.9279,12.9547,12.919,12.9368,47200.0
2011-09-02 11:45:00,14.47,14.47,14.44,14.45,25100.0,12.9279,12.9279,12.9011,12.91,25100.0
2011-09-02 11:50:00,14.44,14.46,14.43,14.44,14800.0,12.9011,12.919,12.8922,12.9011,14800.0
2011-09-02 11:55:00,14.44,14.44,14.42,14.43,30000.0,12.9011,12.9011,12.8832,12.8922,30000.0
2011-09-02 12:00:00,14.43,14.45,14.43,14.44,12400.0,12.8922,12.91,12.8922,12.9011,12400.0
2011-09-02 12:05:00,14.45,14.47,14.45,14.46,9800.0,12.91,12.9279,12.91,12.919,9800.0
2011-09-02 12:10:00,14.45,14.48,14.45,14.47,5300.0,12.91,12.9368,12.91,12.9279,5300.0
2011-09-02 12:15:00,14.47,14.47,14.47,14.47,900.0,12.9279,12.9279,12.9279,12.9279,900.0
2011-09-02 12:20:00,14.47,14.47,14.42,14.42,13100.0,12.9279,12.9279,12.8832,12.8832,13100.0
2011-09-02 12:25:00,14.43,14.44,14.41,14.43,11200.0,12.8922,12.9011,12.8743,12.8922,11200.0
2011-09-02 12:30:00,14.43,14.43,14.41,14.42,5700.0,12.8922,12.8922,12.8743,12.8832,5700.0
2011-09-02 12:35:00,14.41,14.42,14.41,14.42,1800.0,12.8743,12.8832,12.8743,12.8832,1800.0
2011-09-02 12:40:00,14.42,14.42,14.4,14.42,8600.0,12.8832,12.8832,12.8654,12.8832,8600.0
2011-09-02 12:45:00,14.42,14.42,14.41,14.42,7400.0,12.8832,12.8832,12.8743,12.8832,7400.0
2011-09-02 12:50:00,14.41,14.41,14.4,14.4,15400.0,12.8743,12.8743,12.8654,12.8654,15400.0
2011-09-02 12:55:00,14.41,14.42,14.4,14.4,6000.0,12.8743,12.8832,12.8654,12.8654,6000.0
2011-09-02 13:00:00,14.41,14.41,14.37,14.37,4900.0,12.8743,12.8743,12.8386,12.8386,4900.0
2011-09-02 13:05:00,14.37,14.37,14.35,14.35,14800.0,12.8386,12.8386,12.8207,12.8207,14800.0
2011-09-02 13:10:00,14.35,14.35,14.32,14.32,28700.0,12.8207,12.8207,12.7939,12.7939,28700.0
2011-09-02 13:15:00,14.32,14.32,14.3,14.3,30900.0,12.7939,12.7939,12.776,12.776,30900.0
2011-09-02 13:20:00,14.29,14.3,14.29,14.3,10200.0,12.7671,12.776,12.7671,12.776,10200.0
2011-09-02 13:25:00,14.3,14.3,14.29,14.3,1200.0,12.776,12.776,12.7671,12.776,1200.0
2011-09-02 13:30:00,14.29,14.33,14.29,14.31,12600.0,12.7671,12.8028,12.7671,12.785,12600.0
2011-09-02 13:35:00,14.31,14.31,14.28,14.28,2800.0,12.785,12.785,12.7581,12.7581,2800.0
2011-09-02 13:40:00,14.28,14.28,14.26,14.26,37400.0,12.7581,12.7581,12.7403,12.7403,37400.0
2011-09-02 13:45:00,14.26,14.28,14.26,14.28,21500.0,12.7403,12.7581,12.7403,12.7581,21500.0
2011-09-02 13:50:00,14.28,14.3,14.27,14.27,29900.0,12.7581,12.776,12.7492,12.7492,29900.0
2011-09-02 13:55:00,14.28,14.3,14.27,14.29,3100.0,12.7581,12.776,12.7492,12.7671,3100.0
2011-09-02 14:00:00,14.29,14.31,14.28,14.28,22100.0,12.7671,12.785,12.7581,12.7581,22100.0
2011-09-02 14:05:00,14.28,14.29,14.27,14.27,10800.0,12.7581,12.7671,12.7492,12.7492,10800.0
2011-09-02 14:10:00,14.28,14.29,14.22,14.22,57700.0,12.7581,12.7671,12.7045,12.7045,57700.0
2011-09-02 14:15:00,14.22,14.23,14.22,14.22,29800.0,12.7045,12.7135,12.7045,12.7045,29800.0
2011-09-02 14:20:00,14.22,14.24,14.22,14.23,24300.0,12.7045,12.7224,12.7045,12.7135,24300.0
2011-09-02 14:25:00,14.23,14.25,14.22,14.24,18200.0,12.7135,12.7313,12.7045,12.7224,18200.0
2011-09-02 14:30:00,14.22,14.22,14.17,14.19,33100.0,12.7045,12.7045,12.6599,12.6777,33100.0
2011-09-02 14:35:00,14.19,14.21,14.19,14.19,128600.0,12.6777,12.6956,12.6777,12.6777,128600.0
2011-09-02 14:40:00,14.2,14.21,14.19,14.2,60000.0,12.6867,12.6956,12.6777,12.6867,60000.0
2011-09-02 14:45:00,14.2,14.2,14.18,14.18,12700.0,12.6867,12.6867,12.6688,12.6688,12700.0
2011-09-02 14:50:00,14.17,14.2,14.16,14.19,29000.0,12.6599,12.6867,12.6509,12.6777,29000.0
2011-09-02 14:55:00,14.19,14.19,14.17,14.17,20400.0,12.6777,12.6777,12.6599,12.6599,20400.0
2011-09-02 15:00:00,14.17,14.18,14.14,14.15,21000.0,12.6599,12.6688,12.6331,12.642,21000.0
2011-09-02 15:05:00,14.14,14.16,14.14,14.16,38200.0,12.6331,12.6509,12.6331,12.6509,38200.0
2011-09-02 15:10:00,14.15,14.16,14.14,14.15,13400.0,12.642,12.6509,12.6331,12.642,13400.0
2011-09-02 15:15:00,14.15,14.16,14.13,14.15,55400.0,12.642,12.6509,12.6241,12.642,55400.0
2011-09-02 15:20:00,14.16,14.21,14.15,14.2,50900.0,12.6509,12.6956,12.642,12.6867,50900.0
2011-09-02 15:25:00,14.19,14.2,14.18,14.19,30600.0,12.6777,12.6867,12.6688,12.6777,30600.0
2011-09-02 15:30:00,14.2,14.23,14.18,14.22,79900.0,12.6867,12.7135,12.6688,12.7045,79900.0
2011-09-02 15:35:00,14.23,14.25,14.21,14.25,71700.0,12.7135,12.7313,12.6956,12.7313,71700.0
2011-09-02 15:40:00,14.25,14.29,14.25,14.27,105100.0,12.7313,12.7671,12.7313,12.7492,105100.0
2011-09-02 15:45:00,14.27,14.28,14.22,14.22,143900.0,12.7492,12.7581,12.7045,12.7045,143900.0
2011-09-02 15:50:00,14.23,14.25,14.21,14.25,220900.0,12.7135,12.7313,12.6956,12.7313,220900.0
2011-09-02 15:55:00,14.25,14.26,14.21,14.22,402900.0,12.7313,12.7403,12.6956,12.7045,402900.0
2011-09-06 09:30:00,13.78,13.88,13.73,13.78,89000.0,12.3114,12.4008,12.2668,12.3114,89000.0
2011-09-06 09:35:00,13.78,13.83,13.78,13.81,128500.0,12.3114,12.3561,12.3114,12.3382,128500.0
2011-09-06 09:40:00,13.82,13.83,13.79,13.83,114500.0,12.3472,12.3561,12.3204,12.3561,114500.0
2011-09-06 09:45:00,13.83,13.88,13.81,13.81,30600.0,12.3561,12.4008,12.3382,12.3382,30600.0
2011-09-06 09:50:00,13.81,13.89,13.8,13.88,137800.0,12.3382,12.4097,12.3293,12.4008,137800.0
2011-09-06 09:55:00,13.88,13.92,13.87,13.9,152000.0,12.4008,12.4365,12.3918,12.4186,152000.0
2011-09-06 10:00:00,13.9,13.97,13.89,13.92,173400.0,12.4186,12.4812,12.4097,12.4365,173400.0
2011-09-06 10:05:00,13.93,13.93,13.86,13.88,28200.0,12.4454,12.4454,12.3829,12.4008,28200.0
2011-09-06 10:10:00,13.88,13.9,13.78,13.79,62300.0,12.4008,12.4186,12.3114,12.3204,62300.0
2011-09-06 10:15:00,13.78,13.8,13.75,13.75,156500.0,12.3114,12.3293,12.2846,12.2846,156500.0
2011-09-06 10:20:00,13.75,13.76,13.74,13.75,133500.0,12.2846,12.2936,12.2757,12.2846,133500.0
2011-09-06 10:25:00,13.75,13.75,13.7,13.7,59200.0,12.2846,12.2846,12.24,12.24,59200.0
2011-09-06 10:30:00,13.7,13.7,13.67,13.69,31500.0,12.24,12.24,12.2132,12.231,31500.0
2011-09-06 10:35:00,13.69,13.72,13.67,13.69,59300.0,12.231,12.2578,12.2132,12.231,59300.0
2011-09-06 10:40:00,13.7,13.74,13.69,13.72,15400.0,12.24,12.2757,12.231,12.2578,15400.0
2011-09-06 10:45:00,13.71,13.71,13.66,13.7,41400.0,12.2489,12.2489,12.2042,12.24,41400.0
2011-09-06 10:50:00,13.71,13.78,13.7,13.77,17800.0,12.2489,12.3114,12.24,12.3025,17800.0
2011-09-06 10:55:00,13.77,13.79,13.74,13.79,32300.0,12.3025,12.3204,12.2757,12.3204,32300.0
2011-09-06 11:00:00,13.78,13.79,13.77,13.77,19400.0,12.3114,12.3204,12.3025,12.3025,19400.0
2011-09-06 11:05:00,13.76,13.77,13.75,13.77,33500.0,12.2936,12.3025,12.2846,12.3025,33500.0
2011-09-06 11:10:00,13.77,13.8,13.75,13.8,34600.0,12.3025,12.3293,12.2846,12.3293,34600.0
2011-09-06 11:15:00,13.8,13.87,13.8,13.85,111700.0,12.3293,12.3918,12.3293,12.374,111700.0
2011-09-06 11:20:00,13.85,13.85,13.83,13.83,15500.0,12.374,12.374,12.3561,12.3561,15500.0
2011-09-06 11:25:00,13.84,13.86,13.84,13.85,13200.0,12.365,12.3829,12.365,12.374,13200.0
2011-09-06 11:30:00,13.86,13.91,13.86,13.9,12200.0,12.3829,12.4276,12.3829,12.4186,12200.0
2011-09-06 11:35:00,13.89,13.91,13.87,13.87,6800.0,12.4097,12.4276,12.3918,12.3918,6800.0
2011-09-06 11:40:00,13.87,13.88,13.85,13.88,11400.0,12.3918,12.4008,12.374,12.4008,11400.0
2011-09-06 11:45:00,13.88,13.88,13.85,13.85,4500.0,12.4008,12.4008,12.374,12.374,4500.0
2011-09-06 11:50:00,13.86,13.88,13.86,13.88,17800.0,12.3829,12.4008,12.3829,12.4008,17800.0
2011-09-06 11:55:00,13.88,13.94,13.88,13.89,27600.0,12.4008,12.4544,12.4008,12.4097,27600.0
2011-09-06 12:00:00,13.88,13.9,13.86,13.86,20600.0,12.4008,12.4186,12.3829,12.3829,20600.0
2011-09-06 12:05:00,13.87,13.91,13.87,13.88,15600.0,12.3918,12.4276,12.3918,12.4008,15600.0
2011-09-06 12:10:00,13.87,13.88,13.87,13.87,2600.0,12.3918,12.4008,12.3918,12.3918,2600.0
2011-09-06 12:15:00,13.9,13.92,13.9,13.91,23600.0,12.4186,12.4365,12.4186,12.4276,23600.0
2011-09-06 12:20:00,13.91,13.95,13.91,13.95,24600.0,12.4276,12.4633,12.4276,12.4633,24600.0
2011-09-06 12:25:00,13.94,13.94,13.92,13.93,12500.0,12.4544,12.4544,12.4365,12.4454,12500.0
2011-09-06 12:30:00,13.93,13.93,13.91,13.91,3700.0,12.4454,12.4454,12.4276,12.4276,3700.0
2011-09-06 12:35:00,13.91,13.93,13.89,13.91,16200.0,12.4276,12.4454,12.4097,12.4276,16200.0
2011-09-06 12:40:00,13.91,13.91,13.9,13.91,11600.0,12.4276,12.4276,12.4186,12.4276,11600.0
2011-09-06 12:45:00,13.9,13.93,13.9,13.91,10800.0,12.4186,12.4454,12.4186,12.4276,10800.0
2011-09-06 12:50:00,13.92,13.92,13.9,13.9,9700.0,12.4365,12.4365,12.4186,12.4186,9700.0
2011-09-06 12:55:00,13.9,13.92,13.89,13.92,1800.0,12.4186,12.4365,12.4097,12.4365,1800.0
2011-09-06 13:00:00,13.92,13.93,13.91,13.91,8900.0,12.4365,12.4454,12.4276,12.4276,8900.0
2011-09-06 13:05:00,13.92,13.95,13.91,13.93,52200.0,12.4365,12.4633,12.4276,12.4454,52200.0
2011-09-06 13:10:00,13.94,13.99,13.94,13.97,20000.0,12.4544,12.4991,12.4544,12.4812,20000.0
2011-09-06 13:15:00,13.97,13.98,13.96,13.98,12400.0,12.4812,12.4901,12.4723,12.4901,12400.0
2011-09-06 13:20:00,13.98,13.99,13.97,13.99,24800.0,12.4901,12.4991,12.4812,12.4991,24800.0
2011-09-06 13:25:00,13.99,13.99,13.96,13.96,26700.0,12.4991,12.4991,12.4723,12.4723,26700.0
2011-09-06 13:30:00,13.95,13.95,13.92,13.92,26500.0,12.4633,12.4633,12.4365,12.4365,26500.0
2011-09-06 13:35:00,13.92,13.96,13.9,13.95,23400.0,12.4365,12.4723,12.4186,12.4633,23400.0
2011-09-06 13:40:00,13.97,14.02,13.97,14.02,60400.0,12.4812,12.5259,12.4812,12.5259,60400.0
2011-09-06 13:45:00,14.03,14.07,14.02,14.07,23100.0,12.5348,12.5705,12.5259,12.5705,23100.0
2011-09-06 13:50:00,14.07,14.09,14.06,14.07,43200.0,12.5705,12.5884,12.5616,12.5705,43200.0
2011-09-06 13:55:00,14.07,14.09,14.07,14.07,39600.0,12.5705,12.5884,12.5705,12.5705,39600.0
2011-09-06 14:00:00,14.07,14.08,14.03,14.05,64500.0,12.5705,12.5795,12.5348,12.5527,64500.0
2011-09-06 14:05:00,14.04,14.1,14.04,14.09,48200.0,12.5437,12.5973,12.5437,12.5884,48200.0
2011-09-06 14:10:00,14.09,14.14,14.09,14.13,43700.0,12.5884,12.6331,12.5884,12.6241,43700.0
2011-09-06 14:15:00,14.14,14.19,14.14,14.18,86400.0,12.6331,12.6777,12.6331,12.6688,86400.0
2011-09-06 14:20:00,14.18,14.19,14.14,14.16,48300.0,12.6688,12.6777,12.6331,12.6509,48300.0
2011-09-06 14:25:00,14.15,14.19,14.15,14.17,50500.0,12.642,12.6777,12.642,12.6599,50500.0
2011-09-06 14:30:00,14.17,14.17,14.12,14.13,59700.0,12.6599,12.6599,12.6152,12.6241,59700.0
2011-09-06 14:35:00,14.13,14.13,14.1,14.1,35600.0,12.6241,12.6241,12.5973,12.5973,35600.0
2011-09-06 14:40:00,14.09,14.1,14.06,14.08,62300.0,12.5884,12.5973,12.5616,12.5795,62300.0
2011-09-06 14:45:00,14.08,14.09,14.04,14.04,50400.0,12.5795,12.5884,12.5437,12.5437,50400.0
2011-09-06 14:50:00,14.04,14.04,13.99,13.99,70800.0,12.5437,12.5437,12.4991,12.4991,70800.0
2011-09-06 14:55:00,13.99,14.01,13.98,13.98,55300.0,12.4991,12.5169,12.4901,12.4901,55300.0
2011-09-06 15:00:00,13.98,13.99,13.95,13.95,110100.0,12.4901,12.4991,12.4633,12.4633,110100.0
2011-09-06 15:05:00,13.95,13.96,13.92,13.94,69200.0,12.4633,12.4723,12.4365,12.4544,69200.0
2011-09-06 15:10:00,13.94,13.95,13.92,13.92,80000.0,12.4544,12.4633,12.4365,12.4365,80000.0
2011-09-06 15:15:00,13.92,13.93,13.9,13.92,66000.0,12.4365,12.4454,12.4186,12.4365,66000.0
2011-09-06 15:20:00,13.92,13.98,13.91,13.97,138400.0,12.4365,12.4901,12.4276,12.4812,138400.0
2011-09-06 15:25:00,13.97,14.0,13.95,13.96,70400.0,12.4812,12.508,12.4633,12.4723,70400.0
2011-09-06 15:30:00,13.95,13.95,13.92,13.93,112900.0,12.4633,12.4633,12.4365,12.4454,112900.0
2011-09-06 15:35:00,13.92,14.0,13.92,14.0,217000.0,12.4365,12.508,12.4365,12.508,217000.0
2011-09-06 15:40:00,14.0,14.04,14.0,14.04,244600.0,12.508,12.5437,12.508,12.5437,244600.0
2011-09-06 15:45:00,14.03,14.08,14.01,14.06,252900.0,12.5348,12.5795,12.5169,12.5616,252900.0
2011-09-06 15:50:00,14.06,14.15,14.05,14.14,252300.0,12.5616,12.642,12.5527,12.6331,252300.0
2011-09-06 15:55:00,14.13,14.17,14.13,14.14,356000.0,12.6241,12.6599,12.6241,12.6331,356000.0
2011-09-07 09:30:00,14.34,14.43,14.34,14.39,53100.0,12.8118,12.8922,12.8118,12.8564,53100.0
2011-09-07 09:35:00,14.38,14.4,14.37,14.4,19900.0,12.8475,12.8654,12.8386,12.8654,19900.0
2011-09-07 09:40:00,14.41,14.47,14.38,14.47,21800.0,12.8743,12.9279,12.8475,12.9279,21800.0
2011-09-07 09:45:00,14.47,14.48,14.43,14.45,34600.0,12.9279,12.9368,12.8922,12.91,34600.0
2011-09-07 09:50:00,14.46,14.48,14.44,14.45,267000.0,12.919,12.9368,12.9011,12.91,267000.0
2011-09-07 09:55:00,14.46,14.48,14.41,14.47,170700.0,12.919,12.9368,12.8743,12.9279,170700.0
2011-09-07 10:00:00,14.47,14.47,14.45,14.46,54800.0,12.9279,12.9279,12.91,12.919,54800.0
2011-09-07 10:05:00,14.47,14.49,14.45,14.49,52500.0,12.9279,12.9458,12.91,12.9458,52500.0
2011-09-07 10:10:00,14.49,14.51,14.48,14.49,17900.0,12.9458,12.9636,12.9368,12.9458,17900.0
2011-09-07 10:15:00,14.49,14.5,14.48,14.5,35100.0,12.9458,12.9547,12.9368,12.9547,35100.0
2011-09-07 10:20:00,14.49,14.53,14.49,14.53,22500.0,12.9458,12.9815,12.9458,12.9815,22500.0
2011-09-07 10:25:00,14.53,14.53,14.45,14.46,20400.0,12.9815,12.9815,12.91,12.919,20400.0
2011-09-07 10:30:00,14.46,14.48,14.43,14.43,34100.0,12.919,12.9368,12.8922,12.8922,34100.0
2011-09-07 10:35:00,14.43,14.46,14.43,14.45,12300.0,12.8922,12.919,12.8922,12.91,12300.0
2011-09-07 10:40:00,14.45,14.49,14.45,14.46,12000.0,12.91,12.9458,12.91,12.919,12000.0
2011-09-07 10:45:00,14.47,14.47,14.42,14.43,28400.0,12.9279,12.9279,12.8832,12.8922,28400.0
2011-09-07 10:50:00,14.43,14.43,14.41,14.42,14100.0,12.8922,12.8922,12.8743,12.8832,14100.0
2011-09-07 10:55:00,14.41,14.43,14.4,14.42,13700.0,12.8743,12.8922,12.8654,12.8832,13700.0
2011-09-07 11:00:00,14.41,14.43,14.41,14.42,25000.0,12.8743,12.8922,12.8743,12.8832,25000.0
2011-09-07 11:05:00,14.43,14.44,14.43,14.44,4500.0,12.8922,12.9011,12.8922,12.9011,4500.0
2011-09-07 11:10:00,14.43,14.46,14.43,14.45,11900.0,12.8922,12.919,12.8922,12.91,11900.0
2011-09-07 11:15:00,14.45,14.45,14.43,14.45,8800.0,12.91,12.91,12.8922,12.91,8800.0
2011-09-07 11:20:00,14.44,14.47,14.44,14.45,24100.0,12.9011,12.9279,12.9011,12.91,24100.0
2011-09-07 11:25:00,14.46,14.47,14.46,14.47,900.0,12.919,12.9279,12.919,12.9279,900.0
2011-09-07 11:30:00,14.46,14.48,14.45,14.45,22800.0,12.919,12.9368,12.91,12.91,22800.0
2011-09-07 11:35:00,14.45,14.46,14.44,14.44,8800.0,12.91,12.919,12.9011,12.9011,8800.0
2011-09-07 11:40:00,14.44,14.45,14.44,14.45,14900.0,12.9011,12.91,12.9011,12.91,14900.0
2011-09-07 11:45:00,14.46,14.48,14.45,14.48,9300.0,12.919,12.9368,12.91,12.9368,9300.0
2011-09-07 11:50:00,14.47,14.48,14.47,14.48,16800.0,12.9279,12.9368,12.9279,12.9368,16800.0
2011-09-07 11:55:00,14.49,14.49,14.47,14.48,18200.0,12.9458,12.9458,12.9279,12.9368,18200.0
2011-09-07 12:00:00,14.47,14.47,14.46,14.46,9500.0,12.9279,12.9279,12.919,12.919,9500.0
2011-09-07 12:05:00,14.45,14.46,14.45,14.46,2500.0,12.91,12.919,12.91,12.919,2500.0
2011-09-07 12:10:00,14.46,14.47,14.46,14.47,4600.0,12.919,12.9279,12.919,12.9279,4600.0
2011-09-07 12:15:00,14.47,14.47,14.47,14.47,1500.0,12.9279,12.9279,12.9279,12.9279,1500.0
2011-09-07 12:20:00,14.48,14.48,14.44,14.46,22600.0,12.9368,12.9368,12.9011,12.919,22600.0
2011-09-07 12:25:00,14.46,14.47,14.45,14.47,21600.0,12.919,12.9279,12.91,12.9279,21600.0
2011-09-07 12:30:00,14.47,14.51,14.47,14.51,20400.0,12.9279,12.9636,12.9279,12.9636,20400.0
2011-09-07 12:35:00,14.51,14.53,14.5,14.53,29100.0,12.9636,12.9815,12.9547,12.9815,29100.0
2011-09-07 12:40:00,14.53,14.54,14.53,14.53,23900.0,12.9815,12.9904,12.9815,12.9815,23900.0
2011-09-07 12:45:00,14.53,14.53,14.52,14.52,13700.0,12.9815,12.9815,12.9726,12.9726,13700.0
2011-09-07 12:50:00,14.53,14.53,14.52,14.53,29500.0,12.9815,12.9815,12.9726,12.9815,29500.0
2011-09-07 12:55:00,14.54,14.55,14.54,14.54,7200.0,12.9904,12.9994,12.9904,12.9904,7200.0
2011-09-07 13:00:00,14.54,14.56,14.54,14.56,10000.0,12.9904,13.0083,12.9904,13.0083,10000.0
2011-09-07 13:05:00,14.57,14.59,14.57,14.59,4800.0,13.0172,13.0351,13.0172,13.0351,4800.0
2011-09-07 13:10:00,14.59,14.61,14.59,14.61,1800.0,13.0351,13.053,13.0351,13.053,1800.0
2011-09-07 13:15:00,14.61,14.62,14.61,14.62,9400.0,13.053,13.0619,13.053,13.0619,9400.0
2011-09-07 13:20:00,14.61,14.63,14.61,14.63,2600.0,13.053,13.0708,13.053,13.0708,2600.0
2011-09-07 13:25:00,14.62,14.63,14.62,14.62,14800.0,13.0619,13.0708,13.0619,13.0619,14800.0
2011-09-07 13:30:00,14.62,14.63,14.6,14.6,16700.0,13.0619,13.0708,13.044,13.044,16700.0
2011-09-07 13:35:00,14.6,14.61,14.59,14.59,7100.0,13.044,13.053,13.0351,13.0351,7100.0
2011-09-07 13:40:00,14.58,14.58,14.57,14.57,2800.0,13.0262,13.0262,13.0172,13.0172,2800.0
2011-09-07 13:45:00,14.56,14.57,14.55,14.56,25000.0,13.0083,13.0172,12.9994,13.0083,25000.0
2011-09-07 13:50:00,14.57,14.58,14.57,14.58,5600.0,13.0172,13.0262,13.0172,13.0262,5600.0
2011-09-07 13:55:00,14.58,14.62,14.58,14.61,8400.0,13.0262,13.0619,13.0262,13.053,8400.0
2011-09-07 14:00:00,14.6,14.64,14.6,14.64,10700.0,13.044,13.0798,13.044,13.0798,10700.0
2011-09-07 14:05:00,14.65,14.66,14.64,14.64,9000.0,13.0887,13.0977,13.0798,13.0798,9000.0
2011-09-07 14:10:00,14.64,14.65,14.63,14.64,16300.0,13.0798,13.0887,13.0708,13.0798,16300.0
2011-09-07 14:15:00,14.65,14.66,14.64,14.65,25500.0,13.0887,13.0977,13.0798,13.0887,25500.0
2011-09-07 14:20:00,14.65,14.66,14.64,14.65,10500.0,13.0887,13.0977,13.0798,13.0887,10500.0
2011-09-07 14:25:00,14.65,14.67,14.65,14.67,17700.0,13.0887,13.1066,13.0887,13.1066,17700.0
2011-09-07 14:30:00,14.67,14.68,14.67,14.68,58300.0,13.1066,13.1155,13.1066,13.1155,58300.0
2011-09-07 14:35:00,14.67,14.69,14.67,14.67,33900.0,13.1066,13.1245,13.1066,13.1066,33900.0
2011-09-07 14:40:00,14.67,14.69,14.67,14.69,35900.0,13.1066,13.1245,13.1066,13.1245,35900.0
2011-09-07 14:45:00,14.7,14.71,14.7,14.71,7700.0,13.1334,13.1423,13.1334,13.1423,7700.0
2011-09-07 14:50:00,14.71,14.71,14.69,14.69,22400.0,13.1423,13.1423,13.1245,13.1245,22400.0
2011-09-07 14:55:00,14.69,14.71,14.69,14.71,10300.0,13.1245,13.1423,13.1245,13.1423,10300.0
2011-09-07 15:00:00,14.7,14.71,14.69,14.7,17100.0,13.1334,13.1423,13.1245,13.1334,17100.0
2011-09-07 15:05:00,14.7,14.7,14.68,14.7,48600.0,13.1334,13.1334,13.1155,13.1334,48600.0
2011-09-07 15:10:00,14.69,14.69,14.67,14.68,43000.0,13.1245,13.1245,13.1066,13.1155,43000.0
2011-09-07 15:15:00,14.68,14.68,14.65,14.66,37200.0,13.1155,13.1155,13.0887,13.0977,37200.0
2011-09-07 15:20:00,14.66,14.67,14.65,14.65,25600.0,13.0977,13.1066,13.0887,13.0887,25600.0
2011-09-07 15:25:00,14.66,14.66,14.63,14.64,46600.0,13.0977,13.0977,13.0708,13.0798,46600.0
2011-09-07 15:30:00,14.65,14.66,14.64,14.65,125400.0,13.0887,13.0977,13.0798,13.0887,125400.0
2011-09-07 15:35:00,14.64,14.64,14.6,14.61,59400.0,13.0798,13.0798,13.044,13.053,59400.0
2011-09-07 15:40:00,14.61,14.64,14.61,14.64,92400.0,13.053,13.0798,13.053,13.0798,92400.0
2011-09-07 15:45:00,14.64,14.67,14.63,14.65,86400.0,13.0798,13.1066,13.0708,13.0887,86400.0
2011-09-07 15:50:00,14.65,14.65,14.62,14.64,110700.0,13.0887,13.0887,13.0619,13.0798,110700.0
2011-09-07 15:55:00,14.64,14.67,14.63,14.66,392200.0,13.0798,13.1066,13.0708,13.0977,392200.0
2011-09-08 09:30:00,14.58,14.58,14.51,14.56,35800.0,13.0262,13.0262,12.9636,13.0083,35800.0
2011-09-08 09:35:00,14.55,14.63,14.55,14.63,91500.0,12.9994,13.0708,12.9994,13.0708,91500.0
2011-09-08 09:40:00,14.62,14.65,14.6,14.61,85800.0,13.0619,13.0887,13.044,13.053,85800.0
2011-09-08 09:45:00,14.62,14.62,14.54,14.54,40100.0,13.0619,13.0619,12.9904,12.9904,40100.0
2011-09-08 09:50:00,14.54,14.54,14.46,14.46,69300.0,12.9904,12.9904,12.919,12.919,69300.0
2011-09-08 09:55:00,14.46,14.46,14.39,14.44,18300.0,12.919,12.919,12.8564,12.9011,18300.0
2011-09-08 10:00:00,14.44,14.44,14.38,14.41,39100.0,12.9011,12.9011,12.8475,12.8743,39100.0
2011-09-08 10:05:00,14.41,14.47,14.4,14.47,10500.0,12.8743,12.9279,12.8654,12.9279,10500.0
2011-09-08 10:10:00,14.47,14.49,14.46,14.49,48300.0,12.9279,12.9458,12.919,12.9458,48300.0
2011-09-08 10:15:00,14.48,14.52,14.46,14.52,27800.0,12.9368,12.9726,12.919,12.9726,27800.0
2011-09-08 10:20:00,14.53,14.55,14.52,14.52,2500.0,12.9815,12.9994,12.9726,12.9726,2500.0
2011-09-08 10:25:00,14.5,14.53,14.49,14.52,5300.0,12.9547,12.9815,12.9458,12.9726,5300.0
2011-09-08 10:30:00,14.51,14.56,14.51,14.56,16000.0,12.9636,13.0083,12.9636,13.0083,16000.0
2011-09-08 10:35:00,14.56,14.56,14.52,14.52,9700.0,13.0083,13.0083,12.9726,12.9726,9700.0
2011-09-08 10:40:00,14.52,14.57,14.52,14.57,24200.0,12.9726,13.0172,12.9726,13.0172,24200.0
2011-09-08 10:45:00,14.57,14.58,14.51,14.52,13200.0,13.0172,13.0262,12.9636,12.9726,13200.0
2011-09-08 10:50:00,14.52,14.54,14.51,14.54,8900.0,12.9726,12.9904,12.9636,12.9904,8900.0
2011-09-08 10:55:00,14.54,14.59,14.54,14.59,16200.0,12.9904,13.0351,12.9904,13.0351,16200.0
2011-09-08 11:00:00,14.59,14.62,14.59,14.61,35800.0,13.0351,13.0619,13.0351,13.053,35800.0
2011-09-08 11:05:00,14.61,14.64,14.61,14.64,23900.0,13.053,13.0798,13.053,13.0798,23900.0
2011-09-08 11:10:00,14.64,14.65,14.61,14.61,14900.0,13.0798,13.0887,13.053,13.053,14900.0
2011-09-08 11:15:00,14.61,14.61,14.59,14.6,13500.0,13.053,13.053,13.0351,13.044,13500.0
2011-09-08 11:20:00,14.59,14.61,14.59,14.6,63500.0,13.0351,13.053,13.0351,13.044,63500.0
2011-09-08 11:25:00,14.6,14.61,14.6,14.61,18600.0,13.044,13.053,13.044,13.053,18600.0
2011-09-08 11:30:00,14.6,14.62,14.6,14.62,47600.0,13.044,13.0619,13.044,13.0619,47600.0
2011-09-08 11:35:00,14.62,14.66,14.62,14.66,25700.0,13.0619,13.0977,13.0619,13.0977,25700.0
2011-09-08 11:40:00,14.66,14.67,14.65,14.65,14300.0,13.0977,13.1066,13.0887,13.0887,14300.0
2011-09-08 11:45:00,14.65,14.65,14.6,14.6,22500.0,13.0887,13.0887,13.044,13.044,22500.0
2011-09-08 11:50:00,14.6,14.62,14.57,14.57,15100.0,13.044,13.0619,13.0172,13.0172,15100.0
2011-09-08 11:55:00,14.56,14.56,14.51,14.53,48300.0,13.0083,13.0083,12.9636,12.9815,48300.0
2011-09-08 12:00:00,14.53,14.53,14.49,14.5,32700.0,12.9815,12.9815,12.9458,12.9547,32700.0
2011-09-08 12:05:00,14.5,14.51,14.49,14.51,10700.0,12.9547,12.9636,12.9458,12.9636,10700.0
2011-09-08 12:10:00,14.51,14.53,14.51,14.53,3000.0,12.9636,12.9815,12.9636,12.9815,3000.0
2011-09-08 12:15:00,14.53,14.54,14.52,14.53,19000.0,12.9815,12.9904,12.9726,12.9815,19000.0
2011-09-08 12:20:00,14.53,14.55,14.53,14.53,8700.0,12.9815,12.9994,12.9815,12.9815,8700.0
2011-09-08 12:25:00,14.53,14.53,14.48,14.48,9700.0,12.9815,12.9815,12.9368,12.9368,9700.0
2011-09-08 12:30:00,14.49,14.49,14.46,14.46,35200.0,12.9458,12.9458,12.919,12.919,35200.0
2011-09-08 12:35:00,14.48,14.49,14.48,14.48,4500.0,12.9368,12.9458,12.9368,12.9368,4500.0
2011-09-08 12:40:00,14.48,14.5,14.46,14.49,20300.0,12.9368,12.9547,12.919,12.9458,20300.0
2011-09-08 12:45:00,14.49,14.49,14.46,14.48,36000.0,12.9458,12.9458,12.919,12.9368,36000.0
2011-09-08 12:50:00,14.48,14.53,14.48,14.53,13500.0,12.9368,12.9815,12.9368,12.9815,13500.0
2011-09-08 12:55:00,14.51,14.54,14.51,14.54,4600.0,12.9636,12.9904,12.9636,12.9904,4600.0
2011-09-08 13:00:00,14.53,14.53,14.52,14.52,7600.0,12.9815,12.9815,12.9726,12.9726,7600.0
2011-09-08 13:05:00,14.51,14.54,14.51,14.54,4400.0,12.9636,12.9904,12.9636,12.9904,4400.0
2011-09-08 13:10:00,14.53,14.53,14.49,14.49,8100.0,12.9815,12.9815,12.9458,12.9458,8100.0
2011-09-08 13:15:00,14.48,14.51,14.48,14.51,5700.0,12.9368,12.9636,12.9368,12.9636,5700.0
2011-09-08 13:20:00,14.51,14.51,14.49,14.5,11600.0,12.9636,12.9636,12.9458,12.9547,11600.0
2011-09-08 13:25:00,14.5,14.52,14.49,14.49,8800.0,12.9547,12.9726,12.9458,12.9458,8800.0
2011-09-08 13:30:00,14.49,14.53,14.4,14.42,65700.0,12.9458,12.9815,12.8654,12.8832,65700.0
2011-09-08 13:35:00,14.43,14.47,14.42,14.45,6100.0,12.8922,12.9279,12.8832,12.91,6100.0
2011-09-08 13:40:00,14.44,14.44,14.32,14.33,60800.0,12.9011,12.9011,12.7939,12.8028,60800.0
2011-09-08 13:45:00,14.33,14.36,14.32,14.34,92700.0,12.8028,12.8296,12.7939,12.8118,92700.0
2011-09-08 13:50:00,14.34,14.37,14.31,14.36,42500.0,12.8118,12.8386,12.785,12.8296,42500.0
2011-09-08 13:55:00,14.36,14.37,14.35,14.36,13200.0,12.8296,12.8386,12.8207,12.8296,13200.0
2011-09-08 14:00:00,14.36,14.36,14.32,14.36,36800.0,12.8296,12.8296,12.7939,12.8296,36800.0
2011-09-08 14:05:00,14.37,14.38,14.34,14.38,38400.0,12.8386,12.8475,12.8118,12.8475,38400.0
2011-09-08 14:10:00,14.37,14.37,14.35,14.37,22200.0,12.8386,12.8386,12.8207,12.8386,22200.0
2011-09-08 14:15:00,14.37,14.39,14.35,14.36,39100.0,12.8386,12.8564,12.8207,12.8296,39100.0
2011-09-08 14:20:00,14.35,14.35,14.28,14.29,45600.0,12.8207,12.8207,12.7581,12.7671,45600.0
2011-09-08 14:25:00,14.29,14.29,14.25,14.28,23800.0,12.7671,12.7671,12.7313,12.7581,23800.0
2011-09-08 14:30:00,14.27,14.33,14.27,14.32,38200.0,12.7492,12.8028,12.7492,12.7939,38200.0
2011-09-08 14:35:00,14.33,14.33,14.3,14.3,35000.0,12.8028,12.8028,12.776,12.776,35000.0
2011-09-08 14:40:00,14.3,14.34,14.3,14.32,13300.0,12.776,12.8118,12.776,12.7939,13300.0
2011-09-08 14:45:00,14.31,14.32,14.3,14.3,21800.0,12.785,12.7939,12.776,12.776,21800.0
2011-09-08 14:50:00,14.29,14.33,14.29,14.29,28200.0,12.7671,12.8028,12.7671,12.7671,28200.0
2011-09-08 14:55:00,14.29,14.33,14.29,14.33,50000.0,12.7671,12.8028,12.7671,12.8028,50000.0
2011-09-08 15:00:00,14.32,14.32,14.27,14.29,40300.0,12.7939,12.7939,12.7492,12.7671,40300.0
2011-09-08 15:05:00,14.28,14.28,14.25,14.27,58000.0,12.7581,12.7581,12.7313,12.7492,58000.0
2011-09-08 15:10:00,14.27,14.27,14.2,14.21,145300.0,12.7492,12.7492,12.6867,12.6956,145300.0
2011-09-08 15:15:00,14.21,14.23,14.2,14.23,96800.0,12.6956,12.7135,12.6867,12.7135,96800.0
2011-09-08 15:20:00,14.24,14.28,14.23,14.28,21800.0,12.7224,12.7581,12.7135,12.7581,21800.0
2011-09-08 15:25:00,14.28,14.3,14.25,14.3,41400.0,12.7581,12.776,12.7313,12.776,41400.0
2011-09-08 15:30:00,14.31,14.35,14.29,14.34,113400.0,12.785,12.8207,12.7671,12.8118,113400.0
2011-09-08 15:35:00,14.34,14.34,14.31,14.33,35100.0,12.8118,12.8118,12.785,12.8028,35100.0
2011-09-08 15:40:00,14.33,14.37,14.32,14.36,44600.0,12.8028,12.8386,12.7939,12.8296,44600.0
2011-09-08 15:45:00,14.36,14.36,14.32,14.34,56300.0,12.8296,12.8296,12.7939,12.8118,56300.0
2011-09-08 15:50:00,14.34,14.34,14.28,14.3,53200.0,12.8118,12.8118,12.7581,12.776,53200.0
2011-09-08 15:55:00,14.3,14.32,14.29,14.3,212400.0,12.776,12.7939,12.7671,12.776,212400.0
2011-09-09 09:30:00,14.16,14.16,13.95,14.03,210800.0,12.6509,12.6509,12.4633,12.5348,210800.0
2011-09-09 09:35:00,14.02,14.02,13.92,13.94,287300.0,12.5259,12.5259,12.4365,12.4544,287300.0
2011-09-09 09:40:00,13.95,13.97,13.87,13.96,72900.0,12.4633,12.4812,12.3918,12.4723,72900.0
2011-09-09 09:45:00,13.95,14.04,13.93,14.04,43700.0,12.4633,12.5437,12.4454,12.5437,43700.0
2011-09-09 09:50:00,14.04,14.07,13.99,14.07,44600.0,12.5437,12.5705,12.4991,12.5705,44600.0
2011-09-09 09:55:00,14.08,14.1,14.01,14.02,34300.0,12.5795,12.5973,12.5169,12.5259,34300.0
2011-09-09 10:00:00,14.02,14.1,14.02,14.06,48900.0,12.5259,12.5973,12.5259,12.5616,48900.0
2011-09-09 10:05:00,14.07,14.09,14.05,14.06,23800.0,12.5705,12.5884,12.5527,12.5616,23800.0
2011-09-09 10:10:00,14.05,14.05,14.0,14.0,9500.0,12.5527,12.5527,12.508,12.508,9500.0
2011-09-09 10:15:00,14.01,14.05,13.98,14.04,92800.0,12.5169,12.5527,12.4901,12.5437,92800.0
2011-09-09 10:20:00,14.03,14.08,14.02,14.08,10700.0,12.5348,12.5795,12.5259,12.5795,10700.0
2011-09-09 10:25:00,14.09,14.15,14.09,14.15,12900.0,12.5884,12.642,12.5884,12.642,12900.0
2011-09-09 10:30:00,14.17,14.18,14.1,14.11,57700.0,12.6599,12.6688,12.5973,12.6063,57700.0
2011-09-09 10:35:00,14.09,14.13,14.08,14.13,34900.0,12.5884,12.6241,12.5795,12.6241,34900.0
2011-09-09 10:40:00,14.14,14.15,14.12,14.15,22600.0,12.6331,12.642,12.6152,12.642,22600.0
2011-09-09 10:45:00,14.13,14.15,14.12,14.15,18400.0,12.6241,12.642,12.6152,12.642,18400.0
2011-09-09 10:50:00,14.16,14.17,14.14,14.14,7000.0,12.6509,12.6599,12.6331,12.6331,7000.0
2011-09-09 10:55:00,14.15,14.15,14.1,14.1,10500.0,12.642,12.642,12.5973,12.5973,10500.0
2011-09-09 11:00:00,14.09,14.11,14.09,14.11,2200.0,12.5884,12.6063,12.5884,12.6063,2200.0
2011-09-09 11:05:00,14.11,14.13,14.09,14.13,22500.0,12.6063,12.6241,12.5884,12.6241,22500.0
2011-09-09 11:10:00,14.14,14.17,14.03,14.04,55900.0,12.6331,12.6599,12.5348,12.5437,55900.0
2011-09-09 11:15:00,14.03,14.05,14.02,14.04,25900.0,12.5348,12.5527,12.5259,12.5437,25900.0
2011-09-09 11:20:00,14.01,14.02,13.9,13.91,18500.0,12.5169,12.5259,12.4186,12.4276,18500.0
2011-09-09 11:25:00,13.93,13.94,13.89,13.9,9900.0,12.4454,12.4544,12.4097,12.4186,9900.0
2011-09-09 11:30:00,13.89,13.95,13.89,13.94,84500.0,12.4097,12.4633,12.4097,12.4544,84500.0
2011-09-09 11:35:00,13.93,13.96,13.9,13.91,15400.0,12.4454,12.4723,12.4186,12.4276,15400.0
2011-09-09 11:40:00,13.9,13.9,13.81,13.82,16900.0,12.4186,12.4186,12.3382,12.3472,16900.0
2011-09-09 11:45:00,13.83,13.83,13.78,13.79,33200.0,12.3561,12.3561,12.3114,12.3204,33200.0
2011-09-09 11:50:00,13.79,13.81,13.77,13.81,33900.0,12.3204,12.3382,12.3025,12.3382,33900.0
2011-09-09 11:55:00,13.81,13.82,13.8,13.81,15900.0,12.3382,12.3472,12.3293,12.3382,15900.0
2011-09-09 12:00:00,13.82,13.84,13.78,13.83,26400.0,12.3472,12.365,12.3114,12.3561,26400.0
2011-09-09 12:05:00,13.82,13.82,13.76,13.77,3900.0,12.3472,12.3472,12.2936,12.3025,3900.0
2011-09-09 12:10:00,13.77,13.77,13.74,13.74,5700.0,12.3025,12.3025,12.2757,12.2757,5700.0
2011-09-09 12:15:00,13.75,13.79,13.74,13.79,6500.0,12.2846,12.3204,12.2757,12.3204,6500.0
2011-09-09 12:20:00,13.79,13.83,13.79,13.83,22200.0,12.3204,12.3561,12.3204,12.3561,22200.0
2011-09-09 12:25:00,13.83,13.83,13.81,13.81,13800.0,12.3561,12.3561,12.3382,12.3382,13800.0
2011-09-09 12:30:00,13.81,13.81,13.75,13.75,17000.0,12.3382,12.3382,12.2846,12.2846,17000.0
2011-09-09 12:35:00,13.76,13.78,13.73,13.78,23700.0,12.2936,12.3114,12.2668,12.3114,23700.0
2011-09-09 12:40:00,13.76,13.78,13.75,13.78,21900.0,12.2936,12.3114,12.2846,12.3114,21900.0
2011-09-09 12:45:00,13.78,13.82,13.77,13.8,22100.0,12.3114,12.3472,12.3025,12.3293,22100.0
2011-09-09 12:50:00,13.81,13.83,13.79,13.83,3400.0,12.3382,12.3561,12.3204,12.3561,3400.0
2011-09-09 12:55:00,13.83,13.91,13.83,13.9,20400.0,12.3561,12.4276,12.3561,12.4186,20400.0
2011-09-09 13:00:00,13.89,13.89,13.81,13.84,12100.0,12.4097,12.4097,12.3382,12.365,12100.0
2011-09-09 13:05:00,13.84,13.89,13.84,13.89,4600.0,12.365,12.4097,12.365,12.4097,4600.0
2011-09-09 13:10:00,13.88,13.94,13.88,13.94,7900.0,12.4008,12.4544,12.4008,12.4544,7900.0
2011-09-09 13:15:00,13.95,13.97,13.91,13.91,78900.0,12.4633,12.4812,12.4276,12.4276,78900.0
2011-09-09 13:20:00,13.9,13.91,13.85,13.86,51500.0,12.4186,12.4276,12.374,12.3829,51500.0
2011-09-09 13:25:00,13.87,13.89,13.86,13.89,12400.0,12.3918,12.4097,12.3829,12.4097,12400.0
2011-09-09 13:30:00,13.89,13.89,13.85,13.87,16000.0,12.4097,12.4097,12.374,12.3918,16000.0
2011-09-09 13:35:00,13.86,13.88,13.86,13.88,7500.0,12.3829,12.4008,12.3829,12.4008,7500.0
2011-09-09 13:40:00,13.89,13.91,13.89,13.9,9200.0,12.4097,12.4276,12.4097,12.4186,9200.0
2011-09-09 13:45:00,13.88,13.89,13.83,13.83,12300.0,12.4008,12.4097,12.3561,12.3561,12300.0
2011-09-09 13:50:00,13.83,13.85,13.81,13.83,44800.0,12.3561,12.374,12.3382,12.3561,44800.0
2011-09-09 13:55:00,13.84,13.86,13.84,13.84,9400.0,12.365,12.3829,12.365,12.365,9400.0
2011-09-09 14:00:00,13.84,13.85,13.83,13.84,5600.0,12.365,12.374,12.3561,12.365,5600.0
2011-09-09 14:05:00,13.84,13.88,13.82,13.88,12600.0,12.365,12.4008,12.3472,12.4008,12600.0
2011-09-09 14:10:00,13.86,13.86,13.8,13.81,14900.0,12.3829,12.3829,12.3293,12.3382,14900.0
2011-09-09 14:15:00,13.8,13.82,13.79,13.8,28200.0,12.3293,12.3472,12.3204,12.3293,28200.0
2011-09-09 14:20:00,13.79,13.82,13.76,13.77,139400.0,12.3204,12.3472,12.2936,12.3025,139400.0
2011-09-09 14:25:00,13.78,13.78,13.75,13.75,10800.0,12.3114,12.3114,12.2846,12.2846,10800.0
2011-09-09 14:30:00,13.74,13.74,13.72,13.72,18900.0,12.2757,12.2757,12.2578,12.2578,18900.0
2011-09-09 14:35:00,13.71,13.75,13.71,13.75,19000.0,12.2489,12.2846,12.2489,12.2846,19000.0
2011-09-09 14:40:00,13.75,13.82,13.75,13.81,67200.0,12.2846,12.3472,12.2846,12.3382,67200.0
2011-09-09 14:45:00,13.81,13.81,13.77,13.77,15400.0,12.3382,12.3382,12.3025,12.3025,15400.0
2011-09-09 14:50:00,13.74,13.75,13.73,13.73,6000.0,12.2757,12.2846,12.2668,12.2668,6000.0
2011-09-09 14:55:00,13.74,13.74,13.72,13.74,15400.0,12.2757,12.2757,12.2578,12.2757,15400.0
2011-09-09 15:00:00,13.72,13.74,13.71,13.74,14100.0,12.2578,12.2757,12.2489,12.2757,14100.0
2011-09-09 15:05:00,13.75,13.77,13.75,13.77,25600.0,12.2846,12.3025,12.2846,12.3025,25600.0
2011-09-09 15:10:00,13.77,13.77,13.72,13.76,114900.0,12.3025,12.3025,12.2578,12.2936,114900.0
2011-09-09 15:15:00,13.75,13.78,13.74,13.78,43500.0,12.2846,12.3114,12.2757,12.3114,43500.0
2011-09-09 15:20:00,13.77,13.78,13.74,13.75,15500.0,12.3025,12.3114,12.2757,12.2846,15500.0
2011-09-09 15:25:00,13.75,13.76,13.73,13.73,18700.0,12.2846,12.2936,12.2668,12.2668,18700.0
2011-09-09 15:30:00,13.73,13.77,13.73,13.76,35900.0,12.2668,12.3025,12.2668,12.2936,35900.0
2011-09-09 15:35:00,13.77,13.83,13.76,13.83,52100.0,12.3025,12.3561,12.2936,12.3561,52100.0
2011-09-09 15:40:00,13.83,13.84,13.8,13.82,72800.0,12.3561,12.365,12.3293,12.3472,72800.0
2011-09-09 15:45:00,13.82,13.88,13.81,13.87,104400.0,12.3472,12.4008,12.3382,12.3918,104400.0
2011-09-09 15:50:00,13.88,13.9,13.86,13.89,192400.0,12.4008,12.4186,12.3829,12.4097,192400.0
2011-09-09 15:55:00,13.89,13.89,13.86,13.87,362500.0,12.4097,12.4097,12.3829,12.3918,362500.0
2011-09-12 09:30:00,13.64,13.71,13.61,13.7,95200.0,12.1864,12.2489,12.1596,12.24,95200.0
2011-09-12 09:35:00,13.7,13.74,13.65,13.69,40700.0,12.24,12.2757,12.1953,12.231,40700.0
2011-09-12 09:40:00,13.69,13.7,13.66,13.69,23600.0,12.231,12.24,12.2042,12.231,23600.0
2011-09-12 09:45:00,13.7,13.77,13.7,13.74,52300.0,12.24,12.3025,12.24,12.2757,52300.0
2011-09-12 09:50:00,13.73,13.85,13.72,13.83,45600.0,12.2668,12.374,12.2578,12.3561,45600.0
2011-09-12 09:55:00,13.83,13.94,13.83,13.89,77500.0,12.3561,12.4544,12.3561,12.4097,77500.0
2011-09-12 10:00:00,13.89,13.9,13.86,13.87,45400.0,12.4097,12.4186,12.3829,12.3918,45400.0
2011-09-12 10:05:00,13.87,13.98,13.87,13.95,36700.0,12.3918,12.4901,12.3918,12.4633,36700.0
2011-09-12 10:10:00,13.95,13.95,13.86,13.86,5500.0,12.4633,12.4633,12.3829,12.3829,5500.0
2011-09-12 10:15:00,13.86,13.88,13.79,13.79,21600.0,12.3829,12.4008,12.3204,12.3204,21600.0
2011-09-12 10:20:00,13.79,13.84,13.77,13.78,30700.0,12.3204,12.365,12.3025,12.3114,30700.0
2011-09-12 10:25:00,13.78,13.79,13.75,13.75,5900.0,12.3114,12.3204,12.2846,12.2846,5900.0
2011-09-12 10:30:00,13.75,13.78,13.75,13.77,4700.0,12.2846,12.3114,12.2846,12.3025,4700.0
2011-09-12 10:35:00,13.74,13.83,13.73,13.83,26900.0,12.2757,12.3561,12.2668,12.3561,26900.0
2011-09-12 10:40:00,13.83,13.83,13.71,13.73,152600.0,12.3561,12.3561,12.2489,12.2668,152600.0
2011-09-12 10:45:00,13.73,13.76,13.71,13.72,17000.0,12.2668,12.2936,12.2489,12.2578,17000.0
2011-09-12 10:50:00,13.72,13.75,13.72,13.75,12100.0,12.2578,12.2846,12.2578,12.2846,12100.0
2011-09-12 10:55:00,13.77,13.77,13.7,13.7,9700.0,12.3025,12.3025,12.24,12.24,9700.0
2011-09-12 11:00:00,13.69,13.69,13.67,13.68,116900.0,12.231,12.231,12.2132,12.2221,116900.0
2011-09-12 11:05:00,13.68,13.74,13.68,13.74,11600.0,12.2221,12.2757,12.2221,12.2757,11600.0
2011-09-12 11:10:00,13.75,13.75,13.7,13.73,187800.0,12.2846,12.2846,12.24,12.2668,187800.0
2011-09-12 11:15:00,13.74,13.76,13.73,13.75,22700.0,12.2757,12.2936,12.2668,12.2846,22700.0
2011-09-12 11:20:00,13.76,13.78,13.74,13.77,14400.0,12.2936,12.3114,12.2757,12.3025,14400.0
2011-09-12 11:25:00,13.78,13.82,13.78,13.82,3700.0,12.3114,12.3472,12.3114,12.3472,3700.0
2011-09-12 11:30:00,13.82,13.87,13.81,13.87,198800.0,12.3472,12.3918,12.3382,12.3918,198800.0
2011-09-12 11:35:00,13.86,13.87,13.85,13.86,20700.0,12.3829,12.3918,12.374,12.3829,20700.0
2011-09-12 11:40:00,13.86,13.88,13.86,13.88,23900.0,12.3829,12.4008,12.3829,12.4008,23900.0
2011-09-12 11:45:00,13.88,13.88,13.84,13.84,8200.0,12.4008,12.4008,12.365,12.365,8200.0
2011-09-12 11:50:00,13.84,13.84,13.81,13.81,1700.0,12.365,12.365,12.3382,12.3382,1700.0
2011-09-12 11:55:00,13.81,13.81,13.77,13.77,7100.0,12.3382,12.3382,12.3025,12.3025,7100.0
2011-09-12 12:00:00,13.78,13.81,13.78,13.79,7800.0,12.3114,12.3382,12.3114,12.3204,7800.0
2011-09-12 12:05:00,13.78,13.78,13.75,13.76,12900.0,12.3114,12.3114,12.2846,12.2936,12900.0
2011-09-12 12:10:00,13.78,13.79,13.75,13.75,9200.0,12.3114,12.3204,12.2846,12.2846,9200.0
2011-09-12 12:15:00,13.76,13.77,13.74,13.74,2400.0,12.2936,12.3025,12.2757,12.2757,2400.0
2011-09-12 12:20:00,13.74,13.75,13.74,13.75,12500.0,12.2757,12.2846,12.2757,12.2846,12500.0
2011-09-12 12:25:00,13.77,13.82,13.76,13.82,43300.0,12.3025,12.3472,12.2936,12.3472,43300.0
2011-09-12 12:30:00,13.82,13.82,13.75,13.76,72200.0,12.3472,12.3472,12.2846,12.2936,72200.0
2011-09-12 12:35:00,13.76,13.76,13.74,13.74,2600.0,12.2936,12.2936,12.2757,12.2757,2600.0
2011-09-12 12:40:00,13.74,13.74,13.73,13.74,15800.0,12.2757,12.2757,12.2668,12.2757,15800.0
2011-09-12 12:45:00,13.74,13.74,13.73,13.73,3900.0,12.2757,12.2757,12.2668,12.2668,3900.0
2011-09-12 12:50:00,13.74,13.78,13.74,13.77,23700.0,12.2757,12.3114,12.2757,12.3025,23700.0
2011-09-12 12:55:00,13.77,13.79,13.76,13.79,11600.0,12.3025,12.3204,12.2936,12.3204,11600.0
2011-09-12 13:00:00,13.79,13.84,13.78,13.83,11300.0,12.3204,12.365,12.3114,12.3561,11300.0
2011-09-12 13:05:00,13.84,13.84,13.77,13.78,5300.0,12.365,12.365,12.3025,12.3114,5300.0
2011-09-12 13:10:00,13.79,13.82,13.79,13.79,39300.0,12.3204,12.3472,12.3204,12.3204,39300.0
2011-09-12 13:15:00,13.8,13.8,13.76,13.77,17700.0,12.3293,12.3293,12.2936,12.3025,17700.0
2011-09-12 13:20:00,13.77,13.78,13.77,13.77,4900.0,12.3025,12.3114,12.3025,12.3025,4900.0
2011-09-12 13:25:00,13.77,13.77,13.75,13.76,3300.0,12.3025,12.3025,12.2846,12.2936,3300.0
2011-09-12 13:30:00,13.76,13.76,13.7,13.71,16500.0,12.2936,12.2936,12.24,12.2489,16500.0
2011-09-12 13:35:00,13.7,13.7,13.65,13.67,29000.0,12.24,12.24,12.1953,12.2132,29000.0
2011-09-12 13:40:00,13.67,13.69,13.67,13.69,10900.0,12.2132,12.231,12.2132,12.231,10900.0
2011-09-12 13:45:00,13.7,13.7,13.68,13.7,34000.0,12.24,12.24,12.2221,12.24,34000.0
2011-09-12 13:50:00,13.7,13.74,13.7,13.74,35000.0,12.24,12.2757,12.24,12.2757,35000.0
2011-09-12 13:55:00,13.73,13.75,13.71,13.74,8700.0,12.2668,12.2846,12.2489,12.2757,8700.0
2011-09-12 14:00:00,13.73,13.73,13.67,13.67,11400.0,12.2668,12.2668,12.2132,12.2132,11400.0
2011-09-12 14:05:00,13.67,13.68,13.64,13.68,49500.0,12.2132,12.2221,12.1864,12.2221,49500.0
2011-09-12 14:10:00,13.67,13.67,13.63,13.66,15100.0,12.2132,12.2132,12.1774,12.2042,15100.0
2011-09-12 14:15:00,13.67,13.7,13.66,13.66,19800.0,12.2132,12.24,12.2042,12.2042,19800.0
2011-09-12 14:20:00,13.66,13.71,13.65,13.71,30000.0,12.2042,12.2489,12.1953,12.2489,30000.0
2011-09-12 14:25:00,13.7,13.72,13.7,13.7,26100.0,12.24,12.2578,12.24,12.24,26100.0
2011-09-12 14:30:00,13.71,13.77,13.71,13.76,52600.0,12.2489,12.3025,12.2489,12.2936,52600.0
2011-09-12 14:35:00,13.78,13.85,13.78,13.81,99000.0,12.3114,12.374,12.3114,12.3382,99000.0
2011-09-12 14:40:00,13.81,13.91,13.81,13.87,123200.0,12.3382,12.4276,12.3382,12.3918,123200.0
2011-09-12 14:45:00,13.87,13.87,13.81,13.83,59700.0,12.3918,12.3918,12.3382,12.3561,59700.0
2011-09-12 14:50:00,13.83,13.83,13.78,13.79,33800.0,12.3561,12.3561,12.3114,12.3204,33800.0
2011-09-12 14:55:00,13.79,13.79,13.76,13.77,17900.0,12.3204,12.3204,12.2936,12.3025,17900.0
2011-09-12 15:00:00,13.77,13.78,13.74,13.74,18700.0,12.3025,12.3114,12.2757,12.2757,18700.0
2011-09-12 15:05:00,13.75,13.77,13.74,13.74,67200.0,12.2846,12.3025,12.2757,12.2757,67200.0
2011-09-12 15:10:00,13.74,13.78,13.74,13.75,48400.0,12.2757,12.3114,12.2757,12.2846,48400.0
2011-09-12 15:15:00,13.76,13.77,13.7,13.73,102700.0,12.2936,12.3025,12.24,12.2668,102700.0
2011-09-12 15:20:00,13.73,13.83,13.71,13.83,57600.0,12.2668,12.3561,12.2489,12.3561,57600.0
2011-09-12 15:25:00,13.82,13.82,13.79,13.8,94300.0,12.3472,12.3472,12.3204,12.3293,94300.0
2011-09-12 15:30:00,13.8,13.86,13.8,13.84,167800.0,12.3293,12.3829,12.3293,12.365,167800.0
2011-09-12 15:35:00,13.84,13.84,13.8,13.83,156000.0,12.365,12.365,12.3293,12.3561,156000.0
2011-09-12 15:40:00,13.83,13.88,13.81,13.86,199300.0,12.3561,12.4008,12.3382,12.3829,199300.0
2011-09-12 15:45:00,13.86,13.9,13.86,13.88,325300.0,12.3829,12.4186,12.3829,12.4008,325300.0
2011-09-12 15:50:00,13.87,13.97,13.87,13.95,132800.0,12.3918,12.4812,12.3918,12.4633,132800.0
2011-09-12 15:55:00,13.95,13.99,13.94,13.99,94500.0,12.4633,12.4991,12.4544,12.4991,94500.0
2011-09-13 09:30:00,14.05,14.1,14.01,14.06,122100.0,12.5527,12.5973,12.5169,12.5616,122100.0
2011-09-13 09:35:00,14.07,14.07,13.94,13.94,64800.0,12.5705,12.5705,12.4544,12.4544,64800.0
2011-09-13 09:40:00,13.95,13.98,13.94,13.98,32500.0,12.4633,12.4901,12.4544,12.4901,32500.0
2011-09-13 09:45:00,13.97,14.07,13.93,14.07,39700.0,12.4812,12.5705,12.4454,12.5705,39700.0
2011-09-13 09:50:00,14.07,14.12,14.07,14.12,15400.0,12.5705,12.6152,12.5705,12.6152,15400.0
2011-09-13 09:55:00,14.12,14.18,14.11,14.17,23300.0,12.6152,12.6688,12.6063,12.6599,23300.0
2011-09-13 10:00:00,14.17,14.2,14.15,14.2,22300.0,12.6599,12.6867,12.642,12.6867,22300.0
2011-09-13 10:05:00,14.2,14.24,14.2,14.23,61600.0,12.6867,12.7224,12.6867,12.7135,61600.0
2011-09-13 10:10:00,14.23,14.23,14.18,14.18,35400.0,12.7135,12.7135,12.6688,12.6688,35400.0
2011-09-13 10:15:00,14.18,14.19,14.16,14.16,16900.0,12.6688,12.6777,12.6509,12.6509,16900.0
2011-09-13 10:20:00,14.16,14.17,14.14,14.15,19100.0,12.6509,12.6599,12.6331,12.642,19100.0
2011-09-13 10:25:00,14.16,14.21,14.16,14.18,47800.0,12.6509,12.6956,12.6509,12.6688,47800.0
2011-09-13 10:30:00,14.18,14.23,14.11,14.12,99900.0,12.6688,12.7135,12.6063,12.6152,99900.0
2011-09-13 10:35:00,14.11,14.12,14.07,14.12,67400.0,12.6063,12.6152,12.5705,12.6152,67400.0
2011-09-13 10:40:00,14.12,14.14,14.1,14.11,28000.0,12.6152,12.6331,12.5973,12.6063,28000.0
2011-09-13 10:45:00,14.12,14.16,14.11,14.14,64100.0,12.6152,12.6509,12.6063,12.6331,64100.0
2011-09-13 10:50:00,14.14,14.16,14.05,14.06,10900.0,12.6331,12.6509,12.5527,12.5616,10900.0
2011-09-13 10:55:00,14.06,14.09,14.04,14.09,7400.0,12.5616,12.5884,12.5437,12.5884,7400.0
2011-09-13 11:00:00,14.08,14.11,14.03,14.03,7900.0,12.5795,12.6063,12.5348,12.5348,7900.0
2011-09-13 11:05:00,14.03,14.05,14.01,14.03,14500.0,12.5348,12.5527,12.5169,12.5348,14500.0
2011-09-13 11:10:00,14.04,14.07,14.04,14.06,15100.0,12.5437,12.5705,12.5437,12.5616,15100.0
2011-09-13 11:15:00,14.06,14.08,14.01,14.02,45600.0,12.5616,12.5795,12.5169,12.5259,45600.0
2011-09-13 11:20:00,14.01,14.02,14.0,14.01,5400.0,12.5169,12.5259,12.508,12.5169,5400.0
2011-09-13 11:25:00,13.99,14.01,13.98,14.01,5500.0,12.4991,12.5169,12.4901,12.5169,5500.0
2011-09-13 11:30:00,14.01,14.01,13.98,14.01,3800.0,12.5169,12.5169,12.4901,12.5169,3800.0
2011-09-13 11:35:00,14.01,14.05,14.0,14.05,4800.0,12.5169,12.5527,12.508,12.5527,4800.0
2011-09-13 11:40:00,14.04,14.08,14.04,14.08,9000.0,12.5437,12.5795,12.5437,12.5795,9000.0
2011-09-13 11:45:00,14.08,14.09,14.03,14.03,17300.0,12.5795,12.5884,12.5348,12.5348,17300.0
2011-09-13 11:50:00,14.03,14.05,14.02,14.04,16900.0,12.5348,12.5527,12.5259,12.5437,16900.0
2011-09-13 11:55:00,14.04,14.06,14.04,14.04,8400.0,12.5437,12.5616,12.5437,12.5437,8400.0
2011-09-13 12:00:00,14.02,14.02,13.97,13.98,14100.0,12.5259,12.5259,12.4812,12.4901,14100.0
2011-09-13 12:05:00,13.99,14.06,13.99,14.06,11400.0,12.4991,12.5616,12.4991,12.5616,11400.0
2011-09-13 12:10:00,14.07,14.08,14.04,14.08,6100.0,12.5705,12.5795,12.5437,12.5795,6100.0
2011-09-13 12:15:00,14.09,14.09,14.08,14.08,13400.0,12.5884,12.5884,12.5795,12.5795,13400.0
2011-09-13 12:20:00,14.08,14.09,14.07,14.07,2600.0,12.5795,12.5884,12.5705,12.5705,2600.0
2011-09-13 12:25:00,14.05,14.09,14.04,14.08,18900.0,12.5527,12.5884,12.5437,12.5795,18900.0
2011-09-13 12:30:00,14.08,14.1,14.06,14.07,7500.0,12.5795,12.5973,12.5616,12.5705,7500.0
2011-09-13 12:35:00,14.07,14.09,14.06,14.09,5500.0,12.5705,12.5884,12.5616,12.5884,5500.0
2011-09-13 12:40:00,14.09,14.1,14.08,14.09,8100.0,12.5884,12.5973,12.5795,12.5884,8100.0
2011-09-13 12:45:00,14.1,14.12,14.1,14.11,10200.0,12.5973,12.6152,12.5973,12.6063,10200.0
2011-09-13 12:50:00,14.11,14.12,14.11,14.11,8700.0,12.6063,12.6152,12.6063,12.6063,8700.0
2011-09-13 12:55:00,14.11,14.13,14.09,14.12,9900.0,12.6063,12.6241,12.5884,12.6152,9900.0
2011-09-13 13:00:00,14.12,14.13,14.12,14.13,2000.0,12.6152,12.6241,12.6152,12.6241,2000.0
2011-09-13 13:05:00,14.13,14.15,14.13,14.13,3100.0,12.6241,12.642,12.6241,12.6241,3100.0
2011-09-13 13:10:00,14.12,14.14,14.11,14.14,47800.0,12.6152,12.6331,12.6063,12.6331,47800.0
2011-09-13 13:15:00,14.13,14.15,14.11,14.12,11200.0,12.6241,12.642,12.6063,12.6152,11200.0
2011-09-13 13:20:00,14.12,14.13,14.11,14.12,6300.0,12.6152,12.6241,12.6063,12.6152,6300.0
2011-09-13 13:25:00,14.12,14.14,14.12,14.13,3300.0,12.6152,12.6331,12.6152,12.6241,3300.0
2011-09-13 13:30:00,14.13,14.13,14.09,14.11,7800.0,12.6241,12.6241,12.5884,12.6063,7800.0
2011-09-13 13:35:00,14.11,14.13,14.09,14.13,12800.0,12.6063,12.6241,12.5884,12.6241,12800.0
2011-09-13 13:40:00,14.13,14.15,14.13,14.14,14700.0,12.6241,12.642,12.6241,12.6331,14700.0
2011-09-13 13:45:00,14.14,14.19,14.14,14.19,58100.0,12.6331,12.6777,12.6331,12.6777,58100.0
2011-09-13 13:50:00,14.2,14.22,14.19,14.21,22500.0,12.6867,12.7045,12.6777,12.6956,22500.0
2011-09-13 13:55:00,14.21,14.21,14.16,14.17,28500.0,12.6956,12.6956,12.6509,12.6599,28500.0
2011-09-13 14:00:00,14.17,14.17,14.16,14.16,28600.0,12.6599,12.6599,12.6509,12.6509,28600.0
2011-09-13 14:05:00,14.17,14.18,14.15,14.16,50200.0,12.6599,12.6688,12.642,12.6509,50200.0
2011-09-13 14:10:00,14.17,14.18,14.13,14.16,28800.0,12.6599,12.6688,12.6241,12.6509,28800.0
2011-09-13 14:15:00,14.16,14.17,14.15,14.16,9700.0,12.6509,12.6599,12.642,12.6509,9700.0
2011-09-13 14:20:00,14.16,14.21,14.16,14.21,9600.0,12.6509,12.6956,12.6509,12.6956,9600.0
2011-09-13 14:25:00,14.21,14.25,14.21,14.25,8200.0,12.6956,12.7313,12.6956,12.7313,8200.0
2011-09-13 14:30:00,14.26,14.26,14.23,14.23,23300.0,12.7403,12.7403,12.7135,12.7135,23300.0
2011-09-13 14:35:00,14.24,14.24,14.21,14.21,7600.0,12.7224,12.7224,12.6956,12.6956,7600.0
2011-09-13 14:40:00,14.21,14.21,14.19,14.19,4400.0,12.6956,12.6956,12.6777,12.6777,4400.0
2011-09-13 14:45:00,14.19,14.19,14.12,14.13,34900.0,12.6777,12.6777,12.6152,12.6241,34900.0
2011-09-13 14:50:00,14.13,14.14,14.12,14.14,13300.0,12.6241,12.6331,12.6152,12.6331,13300.0
2011-09-13 14:55:00,14.14,14.16,14.11,14.14,60200.0,12.6331,12.6509,12.6063,12.6331,60200.0
2011-09-13 15:00:00,14.14,14.17,14.13,14.16,14600.0,12.6331,12.6599,12.6241,12.6509,14600.0
2011-09-13 15:05:00,14.16,14.17,14.13,14.15,27600.0,12.6509,12.6599,12.6241,12.642,27600.0
2011-09-13 15:10:00,14.15,14.16,14.14,14.14,27700.0,12.642,12.6509,12.6331,12.6331,27700.0
2011-09-13 15:15:00,14.13,14.13,14.06,14.07,51500.0,12.6241,12.6241,12.5616,12.5705,51500.0
2011-09-13 15:20:00,14.06,14.08,14.03,14.07,17400.0,12.5616,12.5795,12.5348,12.5705,17400.0
2011-09-13 15:25:00,14.07,14.13,14.03,14.13,30400.0,12.5705,12.6241,12.5348,12.6241,30400.0
2011-09-13 15:30:00,14.14,14.19,14.13,14.19,45400.0,12.6331,12.6777,12.6241,12.6777,45400.0
2011-09-13 15:35:00,14.19,14.19,14.16,14.17,46000.0,12.6777,12.6777,12.6509,12.6599,46000.0
2011-09-13 15:40:00,14.17,14.19,14.15,14.18,36100.0,12.6599,12.6777,12.642,12.6688,36100.0
2011-09-13 15:45:00,14.18,14.21,14.17,14.19,53600.0,12.6688,12.6956,12.6599,12.6777,53600.0
2011-09-13 15:50:00,14.2,14.2,14.13,14.15,90000.0,12.6867,12.6867,12.6241,12.642,90000.0
2011-09-13 15:55:00,14.16,14.17,14.12,14.12,1294200.0,12.6509,12.6599,12.6152,12.6152,1294200.0
2011-09-14 09:30:00,14.22,14.34,14.22,14.34,88000.0,12.7045,12.8118,12.7045,12.8118,88000.0
2011-09-14 09:35:00,14.33,14.36,14.26,14.28,187400.0,12.8028,12.8296,12.7403,12.7581,187400.0
2011-09-14 09:40:00,14.26,14.28,14.21,14.27,127300.0,12.7403,12.7581,12.6956,12.7492,127300.0
2011-09-14 09:45:00,14.28,14.34,14.27,14.29,104000.0,12.7581,12.8118,12.7492,12.7671,104000.0
2011-09-14 09:50:00,14.29,14.32,14.21,14.21,44800.0,12.7671,12.7939,12.6956,12.6956,44800.0
2011-09-14 09:55:00,14.21,14.29,14.2,14.22,47600.0,12.6956,12.7671,12.6867,12.7045,47600.0
2011-09-14 10:00:00,14.23,14.23,14.16,14.19,83400.0,12.7135,12.7135,12.6509,12.6777,83400.0
2011-09-14 10:05:00,14.19,14.23,14.19,14.2,78900.0,12.6777,12.7135,12.6777,12.6867,78900.0
2011-09-14 10:10:00,14.2,14.27,14.2,14.24,20900.0,12.6867,12.7492,12.6867,12.7224,20900.0
2011-09-14 10:15:00,14.24,14.24,14.08,14.09,49300.0,12.7224,12.7224,12.5795,12.5884,49300.0
2011-09-14 10:20:00,14.09,14.1,14.03,14.1,97600.0,12.5884,12.5973,12.5348,12.5973,97600.0
2011-09-14 10:25:00,14.1,14.15,14.09,14.12,78000.0,12.5973,12.642,12.5884,12.6152,78000.0
2011-09-14 10:30:00,14.12,14.17,14.08,14.16,217300.0,12.6152,12.6599,12.5795,12.6509,217300.0
2011-09-14 10:35:00,14.15,14.17,14.1,14.16,48000.0,12.642,12.6599,12.5973,12.6509,48000.0
2011-09-14 10:40:00,14.17,14.17,14.11,14.11,25600.0,12.6599,12.6599,12.6063,12.6063,25600.0
2011-09-14 10:45:00,14.11,14.15,14.07,14.09,20500.0,12.6063,12.642,12.5705,12.5884,20500.0
2011-09-14 10:50:00,14.09,14.14,14.09,14.13,44100.0,12.5884,12.6331,12.5884,12.6241,44100.0
2011-09-14 10:55:00,14.13,14.14,14.08,14.14,11000.0,12.6241,12.6331,12.5795,12.6331,11000.0
2011-09-14 11:00:00,14.13,14.17,14.1,14.15,34400.0,12.6241,12.6599,12.5973,12.642,34400.0
2011-09-14 11:05:00,14.16,14.2,14.16,14.19,19700.0,12.6509,12.6867,12.6509,12.6777,19700.0
2011-09-14 11:10:00,14.19,14.23,14.19,14.23,69300.0,12.6777,12.7135,12.6777,12.7135,69300.0
2011-09-14 11:15:00,14.23,14.24,14.21,14.21,91500.0,12.7135,12.7224,12.6956,12.6956,91500.0
2011-09-14 11:20:00,14.2,14.24,14.2,14.24,38400.0,12.6867,12.7224,12.6867,12.7224,38400.0
2011-09-14 11:25:00,14.25,14.29,14.25,14.29,117400.0,12.7313,12.7671,12.7313,12.7671,117400.0
2011-09-14 11:30:00,14.3,14.32,14.27,14.27,67600.0,12.776,12.7939,12.7492,12.7492,67600.0
2011-09-14 11:35:00,14.27,14.3,14.26,14.3,52000.0,12.7492,12.776,12.7403,12.776,52000.0
2011-09-14 11:40:00,14.3,14.3,14.25,14.26,21000.0,12.776,12.776,12.7313,12.7403,21000.0
2011-09-14 11:45:00,14.26,14.26,14.23,14.26,19500.0,12.7403,12.7403,12.7135,12.7403,19500.0
2011-09-14 11:50:00,14.27,14.32,14.26,14.31,33000.0,12.7492,12.7939,12.7403,12.785,33000.0
2011-09-14 11:55:00,14.31,14.31,14.3,14.31,8900.0,12.785,12.785,12.776,12.785,8900.0
2011-09-14 12:00:00,14.32,14.33,14.3,14.31,33900.0,12.7939,12.8028,12.776,12.785,33900.0
2011-09-14 12:05:00,14.32,14.32,14.29,14.31,38100.0,12.7939,12.7939,12.7671,12.785,38100.0
2011-09-14 12:10:00,14.31,14.31,14.29,14.3,11700.0,12.785,12.785,12.7671,12.776,11700.0
2011-09-14 12:15:00,14.3,14.3,14.28,14.28,25300.0,12.776,12.776,12.7581,12.7581,25300.0
2011-09-14 12:20:00,14.28,14.28,14.26,14.28,8300.0,12.7581,12.7581,12.7403,12.7581,8300.0
2011-09-14 12:25:00,14.27,14.31,14.27,14.31,12800.0,12.7492,12.785,12.7492,12.785,12800.0
2011-09-14 12:30:00,14.31,14.33,14.31,14.33,26600.0,12.785,12.8028,12.785,12.8028,26600.0
2011-09-14 12:35:00,14.33,14.36,14.32,14.36,17800.0,12.8028,12.8296,12.7939,12.8296,17800.0
2011-09-14 12:40:00,14.36,14.37,14.35,14.36,9300.0,12.8296,12.8386,12.8207,12.8296,9300.0
2011-09-14 12:45:00,14.37,14.38,14.35,14.36,20500.0,12.8386,12.8475,12.8207,12.8296,20500.0
2011-09-14 12:50:00,14.35,14.35,14.32,14.32,9800.0,12.8207,12.8207,12.7939,12.7939,9800.0
2011-09-14 12:55:00,14.32,14.35,14.32,14.34,30000.0,12.7939,12.8207,12.7939,12.8118,30000.0
2011-09-14 13:00:00,14.33,14.35,14.33,14.34,11900.0,12.8028,12.8207,12.8028,12.8118,11900.0
2011-09-14 13:05:00,14.34,14.37,14.34,14.36,8500.0,12.8118,12.8386,12.8118,12.8296,8500.0
2011-09-14 13:10:00,14.36,14.36,14.35,14.36,6000.0,12.8296,12.8296,12.8207,12.8296,6000.0
2011-09-14 13:15:00,14.35,14.36,14.34,14.36,16300.0,12.8207,12.8296,12.8118,12.8296,16300.0
2011-09-14 13:20:00,14.35,14.36,14.34,14.35,10000.0,12.8207,12.8296,12.8118,12.8207,10000.0
2011-09-14 13:25:00,14.35,14.35,14.32,14.35,36200.0,12.8207,12.8207,12.7939,12.8207,36200.0
2011-09-14 13:30:00,14.35,14.38,14.35,14.36,7900.0,12.8207,12.8475,12.8207,12.8296,7900.0
2011-09-14 13:35:00,14.36,14.41,14.35,14.41,13200.0,12.8296,12.8743,12.8207,12.8743,13200.0
2011-09-14 13:40:00,14.41,14.43,14.41,14.42,32800.0,12.8743,12.8922,12.8743,12.8832,32800.0
2011-09-14 13:45:00,14.42,14.43,14.41,14.43,13700.0,12.8832,12.8922,12.8743,12.8922,13700.0
2011-09-14 13:50:00,14.44,14.46,14.43,14.44,26200.0,12.9011,12.919,12.8922,12.9011,26200.0
2011-09-14 13:55:00,14.43,14.43,14.37,14.39,28100.0,12.8922,12.8922,12.8386,12.8564,28100.0
2011-09-14 14:00:00,14.39,14.43,14.39,14.43,18200.0,12.8564,12.8922,12.8564,12.8922,18200.0
2011-09-14 14:05:00,14.43,14.49,14.43,14.48,145600.0,12.8922,12.9458,12.8922,12.9368,145600.0
2011-09-14 14:10:00,14.48,14.49,14.44,14.46,199400.0,12.9368,12.9458,12.9011,12.919,199400.0
2011-09-14 14:15:00,14.45,14.52,14.45,14.52,70300.0,12.91,12.9726,12.91,12.9726,70300.0
2011-09-14 14:20:00,14.52,14.54,14.51,14.51,26200.0,12.9726,12.9904,12.9636,12.9636,26200.0
2011-09-14 14:25:00,14.5,14.5,14.47,14.49,58700.0,12.9547,12.9547,12.9279,12.9458,58700.0
2011-09-14 14:30:00,14.49,14.5,14.46,14.46,146400.0,12.9458,12.9547,12.919,12.919,146400.0
2011-09-14 14:35:00,14.46,14.49,14.45,14.48,82700.0,12.919,12.9458,12.91,12.9368,82700.0
2011-09-14 14:40:00,14.49,14.51,14.48,14.5,26000.0,12.9458,12.9636,12.9368,12.9547,26000.0
2011-09-14 14:45:00,14.49,14.51,14.49,14.5,181500.0,12.9458,12.9636,12.9458,12.9547,181500.0
2011-09-14 14:50:00,14.5,14.55,14.5,14.55,126900.0,12.9547,12.9994,12.9547,12.9994,126900.0
2011-09-14 14:55:00,14.55,14.59,14.55,14.59,101900.0,12.9994,13.0351,12.9994,13.0351,101900.0
2011-09-14 15:00:00,14.59,14.62,14.59,14.62,69600.0,13.0351,13.0619,13.0351,13.0619,69600.0
2011-09-14 15:05:00,14.62,14.65,14.61,14.65,30900.0,13.0619,13.0887,13.053,13.0887,30900.0
2011-09-14 15:10:00,14.65,14.66,14.64,14.65,37400.0,13.0887,13.0977,13.0798,13.0887,37400.0
2011-09-14 15:15:00,14.65,14.68,14.65,14.68,16300.0,13.0887,13.1155,13.0887,13.1155,16300.0
2011-09-14 15:20:00,14.68,14.68,14.65,14.66,53000.0,13.1155,13.1155,13.0887,13.0977,53000.0
2011-09-14 15:25:00,14.66,14.71,14.65,14.69,89700.0,13.0977,13.1423,13.0887,13.1245,89700.0
2011-09-14 15:30:00,14.7,14.72,14.68,14.69,87800.0,13.1334,13.1513,13.1155,13.1245,87800.0
2011-09-14 15:35:00,14.69,14.71,14.66,14.66,182200.0,13.1245,13.1423,13.0977,13.0977,182200.0
2011-09-14 15:40:00,14.67,14.67,14.59,14.59,62300.0,13.1066,13.1066,13.0351,13.0351,62300.0
2011-09-14 15:45:00,14.59,14.6,14.51,14.53,571400.0,13.0351,13.044,12.9636,12.9815,571400.0
2011-09-14 15:50:00,14.53,14.57,14.53,14.53,147800.0,12.9815,13.0172,12.9815,12.9815,147800.0
2011-09-14 15:55:00,14.53,14.54,14.5,14.51,390000.0,12.9815,12.9904,12.9547,12.9636,390000.0
2011-09-15 09:30:00,14.63,14.8,14.63,14.64,148100.0,13.0708,13.2227,13.0708,13.0798,148100.0
2011-09-15 09:35:00,14.63,14.65,14.54,14.62,153000.0,13.0708,13.0887,12.9904,13.0619,153000.0
2011-09-15 09:40:00,14.62,14.62,14.5,14.54,51000.0,13.0619,13.0619,12.9547,12.9904,51000.0
2011-09-15 09:45:00,14.55,14.57,14.48,14.54,179300.0,12.9994,13.0172,12.9368,12.9904,179300.0
2011-09-15 09:50:00,14.55,14.59,14.54,14.55,62300.0,12.9994,13.0351,12.9904,12.9994,62300.0
2011-09-15 09:55:00,14.55,14.56,14.54,14.54,90800.0,12.9994,13.0083,12.9904,12.9904,90800.0
2011-09-15 10:00:00,14.55,14.64,14.54,14.64,77800.0,12.9994,13.0798,12.9904,13.0798,77800.0
2011-09-15 10:05:00,14.64,14.67,14.62,14.62,80000.0,13.0798,13.1066,13.0619,13.0619,80000.0
2011-09-15 10:10:00,14.61,14.62,14.57,14.57,15300.0,13.053,13.0619,13.0172,13.0172,15300.0
2011-09-15 10:15:00,14.56,14.58,14.53,14.58,11600.0,13.0083,13.0262,12.9815,13.0262,11600.0
2011-09-15 10:20:00,14.58,14.58,14.52,14.53,37800.0,13.0262,13.0262,12.9726,12.9815,37800.0
2011-09-15 10:25:00,14.53,14.53,14.48,14.49,14500.0,12.9815,12.9815,12.9368,12.9458,14500.0
2011-09-15 10:30:00,14.48,14.48,14.44,14.46,28300.0,12.9368,12.9368,12.9011,12.919,28300.0
2011-09-15 10:35:00,14.46,14.46,14.4,14.42,14400.0,12.919,12.919,12.8654,12.8832,14400.0
2011-09-15 10:40:00,14.44,14.46,14.43,14.46,12800.0,12.9011,12.919,12.8922,12.919,12800.0
2011-09-15 10:45:00,14.45,14.47,14.44,14.46,11600.0,12.91,12.9279,12.9011,12.919,11600.0
2011-09-15 10:50:00,14.45,14.45,14.4,14.4,10800.0,12.91,12.91,12.8654,12.8654,10800.0
2011-09-15 10:55:00,14.4,14.45,14.37,14.38,11500.0,12.8654,12.91,12.8386,12.8475,11500.0
2011-09-15 11:00:00,14.38,14.38,14.34,14.38,19000.0,12.8475,12.8475,12.8118,12.8475,19000.0
2011-09-15 11:05:00,14.39,14.43,14.38,14.43,12700.0,12.8564,12.8922,12.8475,12.8922,12700.0
2011-09-15 11:10:00,14.45,14.45,14.41,14.41,12500.0,12.91,12.91,12.8743,12.8743,12500.0
2011-09-15 11:15:00,14.41,14.48,14.41,14.47,11400.0,12.8743,12.9368,12.8743,12.9279,11400.0
2011-09-15 11:20:00,14.48,14.51,14.48,14.5,17500.0,12.9368,12.9636,12.9368,12.9547,17500.0
2011-09-15 11:25:00,14.49,14.49,14.44,14.48,6500.0,12.9458,12.9458,12.9011,12.9368,6500.0
2011-09-15 11:30:00,14.48,14.51,14.48,14.49,4900.0,12.9368,12.9636,12.9368,12.9458,4900.0
2011-09-15 11:35:00,14.49,14.52,14.47,14.52,19500.0,12.9458,12.9726,12.9279,12.9726,19500.0
2011-09-15 11:40:00,14.52,14.53,14.5,14.52,7600.0,12.9726,12.9815,12.9547,12.9726,7600.0
2011-09-15 11:45:00,14.52,14.53,14.51,14.52,9600.0,12.9726,12.9815,12.9636,12.9726,9600.0
2011-09-15 11:50:00,14.52,14.52,14.5,14.51,4500.0,12.9726,12.9726,12.9547,12.9636,4500.0
2011-09-15 11:55:00,14.49,14.52,14.48,14.51,4800.0,12.9458,12.9726,12.9368,12.9636,4800.0
2011-09-15 12:00:00,14.5,14.5,14.49,14.5,2100.0,12.9547,12.9547,12.9458,12.9547,2100.0
2011-09-15 12:05:00,14.5,14.53,14.49,14.53,4500.0,12.9547,12.9815,12.9458,12.9815,4500.0
2011-09-15 12:10:00,14.53,14.55,14.5,14.51,21500.0,12.9815,12.9994,12.9547,12.9636,21500.0
2011-09-15 12:15:00,14.51,14.54,14.51,14.54,25500.0,12.9636,12.9904,12.9636,12.9904,25500.0
2011-09-15 12:20:00,14.54,14.54,14.51,14.51,9400.0,12.9904,12.9904,12.9636,12.9636,9400.0
2011-09-15 12:25:00,14.51,14.52,14.51,14.51,800.0,12.9636,12.9726,12.9636,12.9636,800.0
2011-09-15 12:30:00,14.52,14.55,14.52,14.55,2900.0,12.9726,12.9994,12.9726,12.9994,2900.0
2011-09-15 12:35:00,14.55,14.57,14.54,14.55,5200.0,12.9994,13.0172,12.9904,12.9994,5200.0
2011-09-15 12:40:00,14.56,14.56,14.56,14.56,2700.0,13.0083,13.0083,13.0083,13.0083,2700.0
2011-09-15 12:45:00,14.56,14.57,14.55,14.57,93900.0,13.0083,13.0172,12.9994,13.0172,93900.0
2011-09-15 12:50:00,14.57,14.57,14.56,14.56,30400.0,13.0172,13.0172,13.0083,13.0083,30400.0
2011-09-15 12:55:00,14.56,14.57,14.56,14.57,3600.0,13.0083,13.0172,13.0083,13.0172,3600.0
2011-09-15 13:00:00,14.57,14.58,14.56,14.58,21100.0,13.0172,13.0262,13.0083,13.0262,21100.0
2011-09-15 13:05:00,14.59,14.59,14.58,14.58,9200.0,13.0351,13.0351,13.0262,13.0262,9200.0
2011-09-15 13:10:00,14.59,14.59,14.58,14.59,6400.0,13.0351,13.0351,13.0262,13.0351,6400.0
2011-09-15 13:15:00,14.59,14.59,14.57,14.57,9900.0,13.0351,13.0351,13.0172,13.0172,9900.0
2011-09-15 13:20:00,14.57,14.57,14.57,14.57,15700.0,13.0172,13.0172,13.0172,13.0172,15700.0
2011-09-15 13:25:00,14.57,14.57,14.53,14.54,16800.0,13.0172,13.0172,12.9815,12.9904,16800.0
2011-09-15 13:30:00,14.54,14.54,14.54,14.54,5600.0,12.9904,12.9904,12.9904,12.9904,5600.0
2011-09-15 13:35:00,14.55,14.55,14.52,14.52,13600.0,12.9994,12.9994,12.9726,12.9726,13600.0
2011-09-15 13:40:00,14.52,14.55,14.52,14.55,6000.0,12.9726,12.9994,12.9726,12.9994,6000.0
2011-09-15 13:45:00,14.56,14.56,14.52,14.54,5500.0,13.0083,13.0083,12.9726,12.9904,5500.0
2011-09-15 13:50:00,14.53,14.56,14.52,14.55,13400.0,12.9815,13.0083,12.9726,12.9994,13400.0
2011-09-15 13:55:00,14.55,14.56,14.53,14.56,4400.0,12.9994,13.0083,12.9815,13.0083,4400.0
2011-09-15 14:00:00,14.57,14.59,14.57,14.59,7300.0,13.0172,13.0351,13.0172,13.0351,7300.0
2011-09-15 14:05:00,14.59,14.6,14.58,14.6,8900.0,13.0351,13.044,13.0262,13.044,8900.0
2011-09-15 14:10:00,14.6,14.64,14.6,14.61,87700.0,13.044,13.0798,13.044,13.053,87700.0
2011-09-15 14:15:00,14.61,14.62,14.6,14.61,9200.0,13.053,13.0619,13.044,13.053,9200.0
2011-09-15 14:20:00,14.6,14.6,14.57,14.57,13700.0,13.044,13.044,13.0172,13.0172,13700.0
2011-09-15 14:25:00,14.57,14.59,14.57,14.59,2700.0,13.0172,13.0351,13.0172,13.0351,2700.0
2011-09-15 14:30:00,14.59,14.62,14.59,14.62,8500.0,13.0351,13.0619,13.0351,13.0619,8500.0
2011-09-15 14:35:00,14.62,14.62,14.61,14.62,4000.0,13.0619,13.0619,13.053,13.0619,4000.0
2011-09-15 14:40:00,14.63,14.63,14.61,14.63,10800.0,13.0708,13.0708,13.053,13.0708,10800.0
2011-09-15 14:45:00,14.63,14.64,14.61,14.63,10500.0,13.0708,13.0798,13.053,13.0708,10500.0
2011-09-15 14:50:00,14.63,14.65,14.63,14.65,3700.0,13.0708,13.0887,13.0708,13.0887,3700.0
2011-09-15 14:55:00,14.66,14.67,14.65,14.65,94300.0,13.0977,13.1066,13.0887,13.0887,94300.0
2011-09-15 15:00:00,14.66,14.69,14.66,14.68,20400.0,13.0977,13.1245,13.0977,13.1155,20400.0
2011-09-15 15:05:00,14.69,14.69,14.68,14.68,69200.0,13.1245,13.1245,13.1155,13.1155,69200.0
2011-09-15 15:10:00,14.67,14.68,14.65,14.66,22300.0,13.1066,13.1155,13.0887,13.0977,22300.0
2011-09-15 15:15:00,14.66,14.66,14.6,14.6,13200.0,13.0977,13.0977,13.044,13.044,13200.0
2011-09-15 15:20:00,14.6,14.6,14.59,14.6,9600.0,13.044,13.044,13.0351,13.044,9600.0
2011-09-15 15:25:00,14.6,14.61,14.55,14.57,202500.0,13.044,13.053,12.9994,13.0172,202500.0
2011-09-15 15:30:00,14.57,14.62,14.56,14.62,77300.0,13.0172,13.0619,13.0083,13.0619,77300.0
2011-09-15 15:35:00,14.62,14.62,14.59,14.61,66200.0,13.0619,13.0619,13.0351,13.053,66200.0
2011-09-15 15:40:00,14.62,14.63,14.59,14.63,177700.0,13.0619,13.0708,13.0351,13.0708,177700.0
2011-09-15 15:45:00,14.63,14.64,14.6,14.64,103500.0,13.0708,13.0798,13.044,13.0798,103500.0
2011-09-15 15:50:00,14.64,14.64,14.61,14.61,84600.0,13.0798,13.0798,13.053,13.053,84600.0
2011-09-15 15:55:00,14.61,14.63,14.61,14.62,79600.0,13.053,13.0708,13.053,13.0619,79600.0
2011-09-16 09:30:00,14.62,14.7,14.62,14.68,50000.0,13.0956,13.1672,13.0956,13.1493,50000.0
2011-09-16 09:35:00,14.69,14.71,14.66,14.69,77900.0,13.1583,13.1762,13.1314,13.1583,77900.0
2011-09-16 09:40:00,14.69,14.73,14.68,14.72,21700.0,13.1583,13.1941,13.1493,13.1851,21700.0
2011-09-16 09:45:00,14.72,14.78,14.71,14.78,16900.0,13.1851,13.2389,13.1762,13.2389,16900.0
2011-09-16 09:50:00,14.78,14.78,14.73,14.78,142500.0,13.2389,13.2389,13.1941,13.2389,142500.0
2011-09-16 09:55:00,14.77,14.77,14.68,14.68,27800.0,13.2299,13.2299,13.1493,13.1493,27800.0
2011-09-16 10:00:00,14.68,14.71,14.64,14.68,90000.0,13.1493,13.1762,13.1135,13.1493,90000.0
2011-09-16 10:05:00,14.68,14.74,14.68,14.74,320600.0,13.1493,13.2031,13.1493,13.2031,320600.0
2011-09-16 10:10:00,14.74,14.8,14.74,14.77,188900.0,13.2031,13.2568,13.2031,13.2299,188900.0
2011-09-16 10:15:00,14.78,14.78,14.72,14.73,22800.0,13.2389,13.2389,13.1851,13.1941,22800.0
2011-09-16 10:20:00,14.73,14.73,14.64,14.64,23400.0,13.1941,13.1941,13.1135,13.1135,23400.0
2011-09-16 10:25:00,14.65,14.67,14.6,14.6,18800.0,13.1224,13.1404,13.0777,13.0777,18800.0
2011-09-16 10:30:00,14.6,14.62,14.59,14.61,7800.0,13.0777,13.0956,13.0687,13.0866,7800.0
2011-09-16 10:35:00,14.62,14.62,14.6,14.61,6100.0,13.0956,13.0956,13.0777,13.0866,6100.0
2011-09-16 10:40:00,14.61,14.66,14.6,14.6,139200.0,13.0866,13.1314,13.0777,13.0777,139200.0
2011-09-16 10:45:00,14.6,14.6,14.57,14.57,14700.0,13.0777,13.0777,13.0508,13.0508,14700.0
2011-09-16 10:50:00,14.57,14.59,14.56,14.56,8300.0,13.0508,13.0687,13.0418,13.0418,8300.0
2011-09-16 10:55:00,14.56,14.59,14.53,14.58,40500.0,13.0418,13.0687,13.015,13.0597,40500.0
2011-09-16 11:00:00,14.59,14.61,14.57,14.6,71200.0,13.0687,13.0866,13.0508,13.0777,71200.0
2011-09-16 11:05:00,14.6,14.61,14.59,14.61,24000.0,13.0777,13.0866,13.0687,13.0866,24000.0
2011-09-16 11:10:00,14.6,14.63,14.6,14.61,50100.0,13.0777,13.1045,13.0777,13.0866,50100.0
2011-09-16 11:15:00,14.61,14.62,14.58,14.59,41800.0,13.0866,13.0956,13.0597,13.0687,41800.0
2011-09-16 11:20:00,14.58,14.58,14.54,14.55,48500.0,13.0597,13.0597,13.0239,13.0329,48500.0
2011-09-16 11:25:00,14.55,14.58,14.54,14.58,38700.0,13.0329,13.0597,13.0239,13.0597,38700.0
2011-09-16 11:30:00,14.57,14.58,14.53,14.58,37700.0,13.0508,13.0597,13.015,13.0597,37700.0
2011-09-16 11:35:00,14.59,14.59,14.56,14.58,37800.0,13.0687,13.0687,13.0418,13.0597,37800.0
2011-09-16 11:40:00,14.59,14.63,14.58,14.62,47200.0,13.0687,13.1045,13.0597,13.0956,47200.0
2011-09-16 11:45:00,14.63,14.63,14.61,14.61,23400.0,13.1045,13.1045,13.0866,13.0866,23400.0
2011-09-16 11:50:00,14.62,14.66,14.62,14.65,42500.0,13.0956,13.1314,13.0956,13.1224,42500.0
2011-09-16 11:55:00,14.65,14.66,14.63,14.63,13600.0,13.1224,13.1314,13.1045,13.1045,13600.0
2011-09-16 12:00:00,14.64,14.65,14.62,14.63,45200.0,13.1135,13.1224,13.0956,13.1045,45200.0
2011-09-16 12:05:00,14.63,14.66,14.62,14.64,28500.0,13.1045,13.1314,13.0956,13.1135,28500.0
2011-09-16 12:10:00,14.64,14.65,14.62,14.62,25900.0,13.1135,13.1224,13.0956,13.0956,25900.0
2011-09-16 12:15:00,14.61,14.65,14.61,14.64,28300.0,13.0866,13.1224,13.0866,13.1135,28300.0
2011-09-16 12:20:00,14.63,14.63,14.61,14.62,25600.0,13.1045,13.1045,13.0866,13.0956,25600.0
2011-09-16 12:25:00,14.62,14.66,14.62,14.63,38400.0,13.0956,13.1314,13.0956,13.1045,38400.0
2011-09-16 12:30:00,14.63,14.65,14.63,14.63,28200.0,13.1045,13.1224,13.1045,13.1045,28200.0
2011-09-16 12:35:00,14.64,14.66,14.63,14.65,24300.0,13.1135,13.1314,13.1045,13.1224,24300.0
2011-09-16 12:40:00,14.65,14.65,14.64,14.64,18800.0,13.1224,13.1224,13.1135,13.1135,18800.0
2011-09-16 12:45:00,14.65,14.66,14.64,14.65,23000.0,13.1224,13.1314,13.1135,13.1224,23000.0
2011-09-16 12:50:00,14.65,14.66,14.63,14.64,23500.0,13.1224,13.1314,13.1045,13.1135,23500.0
2011-09-16 12:55:00,14.64,14.65,14.63,14.63,24700.0,13.1135,13.1224,13.1045,13.1045,24700.0
2011-09-16 13:00:00,14.63,14.63,14.6,14.6,7200.0,13.1045,13.1045,13.0777,13.0777,7200.0
2011-09-16 13:05:00,14.61,14.63,14.59,14.59,6500.0,13.0866,13.1045,13.0687,13.0687,6500.0
2011-09-16 13:10:00,14.59,14.6,14.58,14.59,2500.0,13.0687,13.0777,13.0597,13.0687,2500.0
2011-09-16 13:15:00,14.59,14.6,14.58,14.58,6000.0,13.0687,13.0777,13.0597,13.0597,6000.0
2011-09-16 13:20:00,14.58,14.59,14.58,14.58,1800.0,13.0597,13.0687,13.0597,13.0597,1800.0
2011-09-16 13:25:00,14.59,14.59,14.58,14.59,5500.0,13.0687,13.0687,13.0597,13.0687,5500.0
2011-09-16 13:30:00,14.59,14.59,14.55,14.55,3800.0,13.0687,13.0687,13.0329,13.0329,3800.0
2011-09-16 13:35:00,14.55,14.55,14.5,14.53,22700.0,13.0329,13.0329,12.9881,13.015,22700.0
2011-09-16 13:40:00,14.52,14.54,14.52,14.54,1000.0,13.006,13.0239,13.006,13.0239,1000.0
2011-09-16 13:45:00,14.54,14.54,14.53,14.53,1300.0,13.0239,13.0239,13.015,13.015,1300.0
2011-09-16 13:50:00,14.53,14.53,14.53,14.53,900.0,13.015,13.015,13.015,13.015,900.0
2011-09-16 13:55:00,14.53,14.54,14.53,14.53,5500.0,13.015,13.0239,13.015,13.015,5500.0
2011-09-16 14:00:00,14.53,14.55,14.53,14.55,6100.0,13.015,13.0329,13.015,13.0329,6100.0
2011-09-16 14:05:00,14.55,14.58,14.55,14.57,5800.0,13.0329,13.0597,13.0329,13.0508,5800.0
2011-09-16 14:10:00,14.56,14.57,14.54,14.54,1900.0,13.0418,13.0508,13.0239,13.0239,1900.0
2011-09-16 14:15:00,14.55,14.55,14.52,14.53,6100.0,13.0329,13.0329,13.006,13.015,6100.0
2011-09-16 14:20:00,14.53,14.54,14.52,14.52,4300.0,13.015,13.0239,13.006,13.006,4300.0
2011-09-16 14:25:00,14.51,14.52,14.51,14.51,7700.0,12.997,13.006,12.997,12.997,7700.0
2011-09-16 14:30:00,14.51,14.54,14.51,14.54,5800.0,12.997,13.0239,12.997,13.0239,5800.0
2011-09-16 14:35:00,14.55,14.56,14.54,14.56,6400.0,13.0329,13.0418,13.0239,13.0418,6400.0
2011-09-16 14:40:00,14.55,14.55,14.53,14.54,36200.0,13.0329,13.0329,13.015,13.0239,36200.0
2011-09-16 14:45:00,14.53,14.55,14.53,14.54,2100.0,13.015,13.0329,13.015,13.0239,2100.0
2011-09-16 14:50:00,14.54,14.56,14.54,14.56,17800.0,13.0239,13.0418,13.0239,13.0418,17800.0
2011-09-16 14:55:00,14.56,14.57,14.56,14.57,6000.0,13.0418,13.0508,13.0418,13.0508,6000.0
2011-09-16 15:00:00,14.57,14.58,14.54,14.55,49800.0,13.0508,13.0597,13.0239,13.0329,49800.0
2011-09-16 15:05:00,14.55,14.55,14.52,14.52,58400.0,13.0329,13.0329,13.006,13.006,58400.0
2011-09-16 15:10:00,14.52,14.54,14.52,14.53,18800.0,13.006,13.0239,13.006,13.015,18800.0
2011-09-16 15:15:00,14.53,14.54,14.52,14.53,9300.0,13.015,13.0239,13.006,13.015,9300.0
2011-09-16 15:20:00,14.53,14.55,14.51,14.52,31600.0,13.015,13.0329,12.997,13.006,31600.0
2011-09-16 15:25:00,14.53,14.53,14.5,14.5,62500.0,13.015,13.015,12.9881,12.9881,62500.0
2011-09-16 15:30:00,14.5,14.53,14.5,14.53,169500.0,12.9881,13.015,12.9881,13.015,169500.0
2011-09-16 15:35:00,14.53,14.53,14.51,14.52,20600.0,13.015,13.015,12.997,13.006,20600.0
2011-09-16 15:40:00,14.52,14.54,14.52,14.54,32800.0,13.006,13.0239,13.006,13.0239,32800.0
2011-09-16 15:45:00,14.54,14.57,14.54,14.55,39500.0,13.0239,13.0508,13.0239,13.0329,39500.0
2011-09-16 15:50:00,14.56,14.57,14.55,14.56,30200.0,13.0418,13.0508,13.0329,13.0418,30200.0
2011-09-16 15:55:00,14.56,14.58,14.55,14.58,301500.0,13.0418,13.0597,13.0329,13.0597,301500.0
2011-09-19 09:30:00,14.34,14.41,14.31,14.37,43000.0,12.8448,12.9075,12.8179,12.8716,43000.0
2011-09-19 09:35:00,14.38,14.42,14.35,14.35,56300.0,12.8806,12.9164,12.8537,12.8537,56300.0
2011-09-19 09:40:00,14.35,14.37,14.32,14.34,43500.0,12.8537,12.8716,12.8269,12.8448,43500.0
2011-09-19 09:45:00,14.33,14.34,14.31,14.31,55900.0,12.8358,12.8448,12.8179,12.8179,55900.0
2011-09-19 09:50:00,14.31,14.34,14.28,14.34,40200.0,12.8179,12.8448,12.791,12.8448,40200.0
2011-09-19 09:55:00,14.33,14.36,14.32,14.33,213600.0,12.8358,12.8627,12.8269,12.8358,213600.0
2011-09-19 10:00:00,14.32,14.37,14.32,14.37,59200.0,12.8269,12.8716,12.8269,12.8716,59200.0
2011-09-19 10:05:00,14.37,14.4,14.37,14.4,45900.0,12.8716,12.8985,12.8716,12.8985,45900.0
2011-09-19 10:10:00,14.39,14.4,14.32,14.33,114500.0,12.8896,12.8985,12.8269,12.8358,114500.0
2011-09-19 10:15:00,14.32,14.32,14.26,14.3,83100.0,12.8269,12.8269,12.7731,12.8089,83100.0
2011-09-19 10:20:00,14.31,14.31,14.28,14.29,75100.0,12.8179,12.8179,12.791,12.8,75100.0
2011-09-19 10:25:00,14.29,14.34,14.28,14.34,36800.0,12.8,12.8448,12.791,12.8448,36800.0
2011-09-19 10:30:00,14.34,14.36,14.31,14.32,90200.0,12.8448,12.8627,12.8179,12.8269,90200.0
2011-09-19 10:35:00,14.33,14.35,14.32,14.32,27300.0,12.8358,12.8537,12.8269,12.8269,27300.0
2011-09-19 10:40:00,14.32,14.32,14.28,14.28,36800.0,12.8269,12.8269,12.791,12.791,36800.0
2011-09-19 10:45:00,14.27,14.29,14.25,14.29,30100.0,12.7821,12.8,12.7641,12.8,30100.0
2011-09-19 10:50:00,14.29,14.3,14.28,14.29,23700.0,12.8,12.8089,12.791,12.8,23700.0
2011-09-19 10:55:00,14.29,14.29,14.25,14.25,34900.0,12.8,12.8,12.7641,12.7641,34900.0
2011-09-19 11:00:00,14.25,14.33,14.25,14.32,27000.0,12.7641,12.8358,12.7641,12.8269,27000.0
2011-09-19 11:05:00,14.32,14.32,14.3,14.32,20900.0,12.8269,12.8269,12.8089,12.8269,20900.0
2011-09-19 11:10:00,14.31,14.31,14.28,14.31,37900.0,12.8179,12.8179,12.791,12.8179,37900.0
2011-09-19 11:15:00,14.32,14.34,14.31,14.33,14200.0,12.8269,12.8448,12.8179,12.8358,14200.0
2011-09-19 11:20:00,14.33,14.36,14.33,14.36,55100.0,12.8358,12.8627,12.8358,12.8627,55100.0
2011-09-19 11:25:00,14.36,14.36,14.33,14.34,33000.0,12.8627,12.8627,12.8358,12.8448,33000.0
2011-09-19 11:30:00,14.33,14.33,14.29,14.32,30900.0,12.8358,12.8358,12.8,12.8269,30900.0
2011-09-19 11:35:00,14.33,14.36,14.32,14.36,8100.0,12.8358,12.8627,12.8269,12.8627,8100.0
2011-09-19 11:40:00,14.37,14.39,14.36,14.39,25300.0,12.8716,12.8896,12.8627,12.8896,25300.0
2011-09-19 11:45:00,14.39,14.46,14.39,14.46,42200.0,12.8896,12.9523,12.8896,12.9523,42200.0
2011-09-19 11:50:00,14.45,14.46,14.41,14.41,25700.0,12.9433,12.9523,12.9075,12.9075,25700.0
2011-09-19 11:55:00,14.41,14.41,14.39,14.39,27400.0,12.9075,12.9075,12.8896,12.8896,27400.0
2011-09-19 12:00:00,14.39,14.42,14.38,14.42,13900.0,12.8896,12.9164,12.8806,12.9164,13900.0
2011-09-19 12:05:00,14.42,14.43,14.38,14.39,118300.0,12.9164,12.9254,12.8806,12.8896,118300.0
2011-09-19 12:10:00,14.39,14.39,14.36,14.36,25000.0,12.8896,12.8896,12.8627,12.8627,25000.0
2011-09-19 12:15:00,14.36,14.37,14.34,14.35,7900.0,12.8627,12.8716,12.8448,12.8537,7900.0
2011-09-19 12:20:00,14.34,14.34,14.32,14.32,46900.0,12.8448,12.8448,12.8269,12.8269,46900.0
2011-09-19 12:25:00,14.32,14.32,14.31,14.32,11200.0,12.8269,12.8269,12.8179,12.8269,11200.0
2011-09-19 12:30:00,14.32,14.33,14.31,14.33,22400.0,12.8269,12.8358,12.8179,12.8358,22400.0
2011-09-19 12:35:00,14.33,14.33,14.29,14.3,30600.0,12.8358,12.8358,12.8,12.8089,30600.0
2011-09-19 12:40:00,14.3,14.31,14.29,14.31,10500.0,12.8089,12.8179,12.8,12.8179,10500.0
2011-09-19 12:45:00,14.32,14.32,14.26,14.27,26500.0,12.8269,12.8269,12.7731,12.7821,26500.0
2011-09-19 12:50:00,14.27,14.27,14.25,14.26,51900.0,12.7821,12.7821,12.7641,12.7731,51900.0
2011-09-19 12:55:00,14.25,14.26,14.23,14.25,27800.0,12.7641,12.7731,12.7462,12.7641,27800.0
2011-09-19 13:00:00,14.25,14.25,14.23,14.24,13700.0,12.7641,12.7641,12.7462,12.7552,13700.0
2011-09-19 13:05:00,14.24,14.27,14.23,14.27,13600.0,12.7552,12.7821,12.7462,12.7821,13600.0
2011-09-19 13:10:00,14.27,14.27,14.25,14.26,10800.0,12.7821,12.7821,12.7641,12.7731,10800.0
2011-09-19 13:15:00,14.25,14.25,14.23,14.25,11300.0,12.7641,12.7641,12.7462,12.7641,11300.0
2011-09-19 13:20:00,14.24,14.27,14.24,14.27,13700.0,12.7552,12.7821,12.7552,12.7821,13700.0
2011-09-19 13:25:00,14.27,14.28,14.26,14.27,15100.0,12.7821,12.791,12.7731,12.7821,15100.0
2011-09-19 13:30:00,14.28,14.28,14.26,14.27,6700.0,12.791,12.791,12.7731,12.7821,6700.0
2011-09-19 13:35:00,14.27,14.28,14.26,14.26,12500.0,12.7821,12.791,12.7731,12.7731,12500.0
2011-09-19 13:40:00,14.27,14.29,14.27,14.29,6800.0,12.7821,12.8,12.7821,12.8,6800.0
2011-09-19 13:45:00,14.29,14.3,14.28,14.29,22700.0,12.8,12.8089,12.791,12.8,22700.0
2011-09-19 13:50:00,14.29,14.29,14.28,14.29,8900.0,12.8,12.8,12.791,12.8,8900.0
2011-09-19 13:55:00,14.29,14.3,14.29,14.29,14300.0,12.8,12.8089,12.8,12.8,14300.0
2011-09-19 14:00:00,14.29,14.29,14.24,14.24,16600.0,12.8,12.8,12.7552,12.7552,16600.0
2011-09-19 14:05:00,14.24,14.31,14.24,14.28,39600.0,12.7552,12.8179,12.7552,12.791,39600.0
2011-09-19 14:10:00,14.28,14.31,14.28,14.3,18900.0,12.791,12.8179,12.791,12.8089,18900.0
2011-09-19 14:15:00,14.29,14.32,14.29,14.31,24100.0,12.8,12.8269,12.8,12.8179,24100.0
2011-09-19 14:20:00,14.31,14.32,14.31,14.31,25400.0,12.8179,12.8269,12.8179,12.8179,25400.0
2011-09-19 14:25:00,14.3,14.31,14.28,14.29,17900.0,12.8089,12.8179,12.791,12.8,17900.0
2011-09-19 14:30:00,14.29,14.31,14.29,14.29,33500.0,12.8,12.8179,12.8,12.8,33500.0
2011-09-19 14:35:00,14.29,14.33,14.29,14.33,28400.0,12.8,12.8358,12.8,12.8358,28400.0
2011-09-19 14:40:00,14.34,14.36,14.33,14.35,16600.0,12.8448,12.8627,12.8358,12.8537,16600.0
2011-09-19 14:45:00,14.35,14.36,14.33,14.34,23700.0,12.8537,12.8627,12.8358,12.8448,23700.0
2011-09-19 14:50:00,14.35,14.38,14.34,14.34,24800.0,12.8537,12.8806,12.8448,12.8448,24800.0
2011-09-19 14:55:00,14.34,14.34,14.3,14.3,25400.0,12.8448,12.8448,12.8089,12.8089,25400.0
2011-09-19 15:00:00,14.31,14.32,14.29,14.3,31900.0,12.8179,12.8269,12.8,12.8089,31900.0
2011-09-19 15:05:00,14.31,14.31,14.29,14.29,30300.0,12.8179,12.8179,12.8,12.8,30300.0
2011-09-19 15:10:00,14.29,14.39,14.29,14.37,95000.0,12.8,12.8896,12.8,12.8716,95000.0
2011-09-19 15:15:00,14.36,14.44,14.36,14.4,138000.0,12.8627,12.9343,12.8627,12.8985,138000.0
2011-09-19 15:20:00,14.41,14.48,14.4,14.46,59900.0,12.9075,12.9702,12.8985,12.9523,59900.0
2011-09-19 15:25:00,14.46,14.48,14.43,14.48,92800.0,12.9523,12.9702,12.9254,12.9702,92800.0
2011-09-19 15:30:00,14.48,14.53,14.48,14.53,81000.0,12.9702,13.015,12.9702,13.015,81000.0
2011-09-19 15:35:00,14.53,14.55,14.51,14.54,32800.0,13.015,13.0329,12.997,13.0239,32800.0
2011-09-19 15:40:00,14.54,14.54,14.52,14.52,97200.0,13.0239,13.0239,13.006,13.006,97200.0
2011-09-19 15:45:00,14.52,14.53,14.46,14.48,761500.0,13.006,13.015,12.9523,12.9702,761500.0
2011-09-19 15:50:00,14.48,14.51,14.46,14.47,226200.0,12.9702,12.997,12.9523,12.9612,226200.0
2011-09-19 15:55:00,14.48,14.51,14.44,14.45,336900.0,12.9702,12.997,12.9343,12.9433,336900.0
2011-09-20 09:30:00,14.55,14.61,14.53,14.53,103000.0,13.0329,13.0866,13.015,13.015,103000.0
2011-09-20 09:35:00,14.53,14.55,14.5,14.5,28800.0,13.015,13.0329,12.9881,12.9881,28800.0
2011-09-20 09:40:00,14.5,14.5,14.44,14.46,148900.0,12.9881,12.9881,12.9343,12.9523,148900.0
2011-09-20 09:45:00,14.46,14.46,14.4,14.46,54300.0,12.9523,12.9523,12.8985,12.9523,54300.0
2011-09-20 09:50:00,14.45,14.45,14.39,14.41,40600.0,12.9433,12.9433,12.8896,12.9075,40600.0
2011-09-20 09:55:00,14.41,14.43,14.39,14.43,30700.0,12.9075,12.9254,12.8896,12.9254,30700.0
2011-09-20 10:00:00,14.43,14.49,14.43,14.48,70000.0,12.9254,12.9791,12.9254,12.9702,70000.0
2011-09-20 10:05:00,14.48,14.5,14.42,14.42,202100.0,12.9702,12.9881,12.9164,12.9164,202100.0
2011-09-20 10:10:00,14.41,14.43,14.38,14.43,61300.0,12.9075,12.9254,12.8806,12.9254,61300.0
2011-09-20 10:15:00,14.45,14.47,14.43,14.46,50600.0,12.9433,12.9612,12.9254,12.9523,50600.0
2011-09-20 10:20:00,14.46,14.49,14.45,14.49,102600.0,12.9523,12.9791,12.9433,12.9791,102600.0
2011-09-20 10:25:00,14.49,14.51,14.47,14.51,75200.0,12.9791,12.997,12.9612,12.997,75200.0
2011-09-20 10:30:00,14.5,14.51,14.49,14.51,13000.0,12.9881,12.997,12.9791,12.997,13000.0
2011-09-20 10:35:00,14.5,14.59,14.5,14.58,36100.0,12.9881,13.0687,12.9881,13.0597,36100.0
2011-09-20 10:40:00,14.59,14.63,14.59,14.62,182000.0,13.0687,13.1045,13.0687,13.0956,182000.0
2011-09-20 10:45:00,14.62,14.63,14.6,14.62,72800.0,13.0956,13.1045,13.0777,13.0956,72800.0
2011-09-20 10:50:00,14.62,14.64,14.61,14.62,28000.0,13.0956,13.1135,13.0866,13.0956,28000.0
2011-09-20 10:55:00,14.62,14.62,14.57,14.61,16100.0,13.0956,13.0956,13.0508,13.0866,16100.0
2011-09-20 11:00:00,14.61,14.65,14.61,14.62,15200.0,13.0866,13.1224,13.0866,13.0956,15200.0
2011-09-20 11:05:00,14.63,14.64,14.61,14.63,14400.0,13.1045,13.1135,13.0866,13.1045,14400.0
2011-09-20 11:10:00,14.62,14.63,14.61,14.63,13600.0,13.0956,13.1045,13.0866,13.1045,13600.0
2011-09-20 11:15:00,14.64,14.64,14.62,14.63,9300.0,13.1135,13.1135,13.0956,13.1045,9300.0
2011-09-20 11:20:00,14.62,14.62,14.58,14.59,13800.0,13.0956,13.0956,13.0597,13.0687,13800.0
2011-09-20 11:25:00,14.6,14.6,14.58,14.6,20100.0,13.0777,13.0777,13.0597,13.0777,20100.0
2011-09-20 11:30:00,14.6,14.61,14.55,14.57,36000.0,13.0777,13.0866,13.0329,13.0508,36000.0
2011-09-20 11:35:00,14.57,14.58,14.54,14.54,11100.0,13.0508,13.0597,13.0239,13.0239,11100.0
2011-09-20 11:40:00,14.54,14.55,14.53,14.53,29300.0,13.0239,13.0329,13.015,13.015,29300.0
2011-09-20 11:45:00,14.53,14.56,14.53,14.56,10400.0,13.015,13.0418,13.015,13.0418,10400.0
2011-09-20 11:50:00,14.56,14.59,14.56,14.58,15800.0,13.0418,13.0687,13.0418,13.0597,15800.0
2011-09-20 11:55:00,14.57,14.6,14.57,14.59,9900.0,13.0508,13.0777,13.0508,13.0687,9900.0
2011-09-20 12:00:00,14.59,14.59,14.54,14.54,10200.0,13.0687,13.0687,13.0239,13.0239,10200.0
2011-09-20 12:05:00,14.55,14.55,14.52,14.53,15800.0,13.0329,13.0329,13.006,13.015,15800.0
2011-09-20 12:10:00,14.53,14.54,14.53,14.54,2300.0,13.015,13.0239,13.015,13.0239,2300.0
2011-09-20 12:15:00,14.53,14.56,14.53,14.55,9200.0,13.015,13.0418,13.015,13.0329,9200.0
2011-09-20 12:20:00,14.55,14.57,14.54,14.56,4200.0,13.0329,13.0508,13.0239,13.0418,4200.0
2011-09-20 12:25:00,14.56,14.57,14.55,14.56,3900.0,13.0418,13.0508,13.0329,13.0418,3900.0
2011-09-20 12:30:00,14.56,14.56,14.54,14.56,9200.0,13.0418,13.0418,13.0239,13.0418,9200.0
2011-09-20 12:35:00,14.56,14.56,14.51,14.52,24900.0,13.0418,13.0418,12.997,13.006,24900.0
2011-09-20 12:40:00,14.52,14.53,14.49,14.5,24200.0,13.006,13.015,12.9791,12.9881,24200.0
2011-09-20 12:45:00,14.5,14.51,14.5,14.5,12200.0,12.9881,12.997,12.9881,12.9881,12200.0
2011-09-20 12:50:00,14.51,14.56,14.5,14.55,32900.0,12.997,13.0418,12.9881,13.0329,32900.0
2011-09-20 12:55:00,14.56,14.58,14.55,14.56,25200.0,13.0418,13.0597,13.0329,13.0418,25200.0
2011-09-20 13:00:00,14.56,14.59,14.56,14.59,32700.0,13.0418,13.0687,13.0418,13.0687,32700.0
2011-09-20 13:05:00,14.58,14.59,14.56,14.56,20500.0,13.0597,13.0687,13.0418,13.0418,20500.0
2011-09-20 13:10:00,14.57,14.59,14.56,14.59,21600.0,13.0508,13.0687,13.0418,13.0687,21600.0
2011-09-20 13:15:00,14.59,14.59,14.55,14.57,44900.0,13.0687,13.0687,13.0329,13.0508,44900.0
2011-09-20 13:20:00,14.56,14.56,14.55,14.56,25200.0,13.0418,13.0418,13.0329,13.0418,25200.0
2011-09-20 13:25:00,14.56,14.58,14.55,14.57,31000.0,13.0418,13.0597,13.0329,13.0508,31000.0
2011-09-20 13:30:00,14.57,14.58,14.56,14.56,36000.0,13.0508,13.0597,13.0418,13.0418,36000.0
2011-09-20 13:35:00,14.57,14.58,14.56,14.57,31000.0,13.0508,13.0597,13.0418,13.0508,31000.0
2011-09-20 13:40:00,14.56,14.56,14.54,14.55,32500.0,13.0418,13.0418,13.0239,13.0329,32500.0
2011-09-20 13:45:00,14.54,14.58,14.52,14.57,27400.0,13.0239,13.0597,13.006,13.0508,27400.0
2011-09-20 13:50:00,14.57,14.58,14.56,14.57,33200.0,13.0508,13.0597,13.0418,13.0508,33200.0
2011-09-20 13:55:00,14.58,14.58,14.56,14.58,24500.0,13.0597,13.0597,13.0418,13.0597,24500.0
2011-09-20 14:00:00,14.57,14.58,14.54,14.56,42400.0,13.0508,13.0597,13.0239,13.0418,42400.0
2011-09-20 14:05:00,14.55,14.61,14.55,14.61,39400.0,13.0329,13.0866,13.0329,13.0866,39400.0
2011-09-20 14:10:00,14.6,14.63,14.6,14.62,46500.0,13.0777,13.1045,13.0777,13.0956,46500.0
2011-09-20 14:15:00,14.62,14.64,14.62,14.63,42200.0,13.0956,13.1135,13.0956,13.1045,42200.0
2011-09-20 14:20:00,14.63,14.63,14.6,14.61,48500.0,13.1045,13.1045,13.0777,13.0866,48500.0
2011-09-20 14:25:00,14.61,14.63,14.6,14.62,33900.0,13.0866,13.1045,13.0777,13.0956,33900.0
2011-09-20 14:30:00,14.62,14.63,14.56,14.57,59000.0,13.0956,13.1045,13.0418,13.0508,59000.0
2011-09-20 14:35:00,14.57,14.57,14.54,14.55,48900.0,13.0508,13.0508,13.0239,13.0329,48900.0
2011-09-20 14:40:00,14.55,14.55,14.5,14.51,27500.0,13.0329,13.0329,12.9881,12.997,27500.0
2011-09-20 14:45:00,14.5,14.53,14.5,14.51,223600.0,12.9881,13.015,12.9881,12.997,223600.0
2011-09-20 14:50:00,14.51,14.53,14.5,14.53,63900.0,12.997,13.015,12.9881,13.015,63900.0
2011-09-20 14:55:00,14.52,14.54,14.52,14.52,98600.0,13.006,13.0239,13.006,13.006,98600.0
2011-09-20 15:00:00,14.52,14.52,14.47,14.47,165700.0,13.006,13.006,12.9612,12.9612,165700.0
2011-09-20 15:05:00,14.47,14.47,14.43,14.43,47000.0,12.9612,12.9612,12.9254,12.9254,47000.0
2011-09-20 15:10:00,14.42,14.47,14.42,14.44,114400.0,12.9164,12.9612,12.9164,12.9343,114400.0
2011-09-20 15:15:00,14.44,14.45,14.4,14.4,36400.0,12.9343,12.9433,12.8985,12.8985,36400.0
2011-09-20 15:20:00,14.4,14.4,14.37,14.37,32500.0,12.8985,12.8985,12.8716,12.8716,32500.0
2011-09-20 15:25:00,14.36,14.38,14.34,14.37,44300.0,12.8627,12.8806,12.8448,12.8716,44300.0
2011-09-20 15:30:00,14.35,14.38,14.34,14.38,86400.0,12.8537,12.8806,12.8448,12.8806,86400.0
2011-09-20 15:35:00,14.38,14.42,14.37,14.42,50100.0,12.8806,12.9164,12.8716,12.9164,50100.0
2011-09-20 15:40:00,14.42,14.43,14.36,14.37,64200.0,12.9164,12.9254,12.8627,12.8716,64200.0
2011-09-20 15:45:00,14.37,14.37,14.3,14.33,439200.0,12.8716,12.8716,12.8089,12.8358,439200.0
2011-09-20 15:50:00,14.32,14.34,14.3,14.34,150800.0,12.8269,12.8448,12.8089,12.8448,150800.0
2011-09-20 15:55:00,14.34,14.35,14.32,14.33,97000.0,12.8448,12.8537,12.8269,12.8358,97000.0
2011-09-21 09:30:00,14.33,14.33,14.24,14.3,16000.0,12.8358,12.8358,12.7552,12.8089,16000.0
2011-09-21 09:35:00,14.31,14.35,14.31,14.34,41400.0,12.8179,12.8537,12.8179,12.8448,41400.0
2011-09-21 09:40:00,14.34,14.34,14.26,14.27,27900.0,12.8448,12.8448,12.7731,12.7821,27900.0
2011-09-21 09:45:00,14.27,14.33,14.27,14.31,29600.0,12.7821,12.8358,12.7821,12.8179,29600.0
2011-09-21 09:50:00,14.29,14.35,14.27,14.35,40400.0,12.8,12.8537,12.7821,12.8537,40400.0
2011-09-21 09:55:00,14.34,14.38,14.32,14.36,205200.0,12.8448,12.8806,12.8269,12.8627,205200.0
2011-09-21 10:00:00,14.37,14.43,14.34,14.35,250400.0,12.8716,12.9254,12.8448,12.8537,250400.0
2011-09-21 10:05:00,14.36,14.38,14.34,14.35,28700.0,12.8627,12.8806,12.8448,12.8537,28700.0
2011-09-21 10:10:00,14.35,14.36,14.31,14.32,97700.0,12.8537,12.8627,12.8179,12.8269,97700.0
2011-09-21 10:15:00,14.32,14.37,14.32,14.34,22900.0,12.8269,12.8716,12.8269,12.8448,22900.0
2011-09-21 10:20:00,14.35,14.35,14.31,14.33,17800.0,12.8537,12.8537,12.8179,12.8358,17800.0
2011-09-21 10:25:00,14.32,14.33,14.3,14.3,13200.0,12.8269,12.8358,12.8089,12.8089,13200.0
2011-09-21 10:30:00,14.32,14.33,14.28,14.29,35000.0,12.8269,12.8358,12.791,12.8,35000.0
2011-09-21 10:35:00,14.29,14.29,14.25,14.27,16900.0,12.8,12.8,12.7641,12.7821,16900.0
2011-09-21 10:40:00,14.27,14.31,14.27,14.31,44600.0,12.7821,12.8179,12.7821,12.8179,44600.0
2011-09-21 10:45:00,14.31,14.33,14.26,14.26,99100.0,12.8179,12.8358,12.7731,12.7731,99100.0
2011-09-21 10:50:00,14.26,14.26,14.21,14.21,9400.0,12.7731,12.7731,12.7283,12.7283,9400.0
2011-09-21 10:55:00,14.21,14.23,14.19,14.23,110000.0,12.7283,12.7462,12.7104,12.7462,110000.0
2011-09-21 11:00:00,14.24,14.26,14.23,14.25,50300.0,12.7552,12.7731,12.7462,12.7641,50300.0
2011-09-21 11:05:00,14.24,14.24,14.23,14.23,19300.0,12.7552,12.7552,12.7462,12.7462,19300.0
2011-09-21 11:10:00,14.23,14.28,14.23,14.26,11700.0,12.7462,12.791,12.7462,12.7731,11700.0
2011-09-21 11:15:00,14.26,14.26,14.22,14.23,12800.0,12.7731,12.7731,12.7373,12.7462,12800.0
2011-09-21 11:20:00,14.23,14.23,14.2,14.21,14800.0,12.7462,12.7462,12.7194,12.7283,14800.0
2011-09-21 11:25:00,14.21,14.24,14.21,14.24,6500.0,12.7283,12.7552,12.7283,12.7552,6500.0
2011-09-21 11:30:00,14.24,14.29,14.24,14.29,5400.0,12.7552,12.8,12.7552,12.8,5400.0
2011-09-21 11:35:00,14.29,14.33,14.29,14.33,10100.0,12.8,12.8358,12.8,12.8358,10100.0
2011-09-21 11:40:00,14.33,14.33,14.3,14.3,33200.0,12.8358,12.8358,12.8089,12.8089,33200.0
2011-09-21 11:45:00,14.3,14.32,14.3,14.32,6500.0,12.8089,12.8269,12.8089,12.8269,6500.0
2011-09-21 11:50:00,14.31,14.32,14.31,14.32,800.0,12.8179,12.8269,12.8179,12.8269,800.0
2011-09-21 11:55:00,14.31,14.31,14.29,14.3,8100.0,12.8179,12.8179,12.8,12.8089,8100.0
2011-09-21 12:00:00,14.3,14.31,14.3,14.31,37000.0,12.8089,12.8179,12.8089,12.8179,37000.0
2011-09-21 12:05:00,14.31,14.31,14.29,14.29,28800.0,12.8179,12.8179,12.8,12.8,28800.0
2011-09-21 12:10:00,14.29,14.29,14.28,14.29,4200.0,12.8,12.8,12.791,12.8,4200.0
2011-09-21 12:15:00,14.29,14.31,14.29,14.31,8200.0,12.8,12.8179,12.8,12.8179,8200.0
2011-09-21 12:20:00,14.32,14.32,14.3,14.32,9600.0,12.8269,12.8269,12.8089,12.8269,9600.0
2011-09-21 12:25:00,14.32,14.32,14.25,14.26,24900.0,12.8269,12.8269,12.7641,12.7731,24900.0
2011-09-21 12:30:00,14.26,14.28,14.26,14.27,16700.0,12.7731,12.791,12.7731,12.7821,16700.0
2011-09-21 12:35:00,14.27,14.33,14.27,14.31,22100.0,12.7821,12.8358,12.7821,12.8179,22100.0
2011-09-21 12:40:00,14.31,14.32,14.28,14.3,7600.0,12.8179,12.8269,12.791,12.8089,7600.0
2011-09-21 12:45:00,14.3,14.3,14.24,14.24,65500.0,12.8089,12.8089,12.7552,12.7552,65500.0
2011-09-21 12:50:00,14.25,14.25,14.2,14.23,36500.0,12.7641,12.7641,12.7194,12.7462,36500.0
2011-09-21 12:55:00,14.22,14.24,14.2,14.24,19700.0,12.7373,12.7552,12.7194,12.7552,19700.0
2011-09-21 13:00:00,14.24,14.26,14.23,14.26,34800.0,12.7552,12.7731,12.7462,12.7731,34800.0
2011-09-21 13:05:00,14.27,14.3,14.25,14.29,20700.0,12.7821,12.8089,12.7641,12.8,20700.0
2011-09-21 13:10:00,14.29,14.3,14.28,14.28,14200.0,12.8,12.8089,12.791,12.791,14200.0
2011-09-21 13:15:00,14.28,14.3,14.26,14.27,14500.0,12.791,12.8089,12.7731,12.7821,14500.0
2011-09-21 13:20:00,14.27,14.3,14.26,14.3,8400.0,12.7821,12.8089,12.7731,12.8089,8400.0
2011-09-21 13:25:00,14.31,14.31,14.29,14.3,40300.0,12.8179,12.8179,12.8,12.8089,40300.0
2011-09-21 13:30:00,14.31,14.31,14.28,14.29,7500.0,12.8179,12.8179,12.791,12.8,7500.0
2011-09-21 13:35:00,14.3,14.31,14.29,14.3,4900.0,12.8089,12.8179,12.8,12.8089,4900.0
2011-09-21 13:40:00,14.31,14.32,14.3,14.3,11300.0,12.8179,12.8269,12.8089,12.8089,11300.0
2011-09-21 13:45:00,14.3,14.31,14.29,14.29,4500.0,12.8089,12.8179,12.8,12.8,4500.0
2011-09-21 13:50:00,14.29,14.3,14.29,14.3,3400.0,12.8,12.8089,12.8,12.8089,3400.0
2011-09-21 13:55:00,14.3,14.3,14.29,14.29,7400.0,12.8089,12.8089,12.8,12.8,7400.0
2011-09-21 14:00:00,14.29,14.32,14.28,14.31,28600.0,12.8,12.8269,12.791,12.8179,28600.0
2011-09-21 14:05:00,14.31,14.33,14.3,14.31,23200.0,12.8179,12.8358,12.8089,12.8179,23200.0
2011-09-21 14:10:00,14.31,14.33,14.28,14.33,67900.0,12.8179,12.8358,12.791,12.8358,67900.0
2011-09-21 14:15:00,14.32,14.32,14.28,14.29,4600.0,12.8269,12.8269,12.791,12.8,4600.0
2011-09-21 14:20:00,14.28,14.67,14.23,14.26,233900.0,12.791,13.1404,12.7462,12.7731,233900.0
2011-09-21 14:25:00,14.28,14.28,14.17,14.28,279500.0,12.791,12.791,12.6925,12.791,279500.0
2011-09-21 14:30:00,14.27,14.31,14.24,14.25,122700.0,12.7821,12.8179,12.7552,12.7641,122700.0
2011-09-21 14:35:00,14.24,14.24,14.09,14.15,152300.0,12.7552,12.7552,12.6208,12.6746,152300.0
2011-09-21 14:40:00,14.14,14.16,14.09,14.13,101500.0,12.6656,12.6835,12.6208,12.6567,101500.0
2011-09-21 14:45:00,14.12,14.22,14.12,14.22,54200.0,12.6477,12.7373,12.6477,12.7373,54200.0
2011-09-21 14:50:00,14.22,14.23,14.2,14.2,52300.0,12.7373,12.7462,12.7194,12.7194,52300.0
2011-09-21 14:55:00,14.2,14.2,14.14,14.14,21900.0,12.7194,12.7194,12.6656,12.6656,21900.0
2011-09-21 15:00:00,14.14,14.22,14.13,14.22,36000.0,12.6656,12.7373,12.6567,12.7373,36000.0
2011-09-21 15:05:00,14.22,14.24,14.19,14.24,55400.0,12.7373,12.7552,12.7104,12.7552,55400.0
2011-09-21 15:10:00,14.23,14.27,14.22,14.23,43500.0,12.7462,12.7821,12.7373,12.7462,43500.0
2011-09-21 15:15:00,14.23,14.24,14.2,14.22,40800.0,12.7462,12.7552,12.7194,12.7373,40800.0
2011-09-21 15:20:00,14.23,14.24,14.16,14.17,59300.0,12.7462,12.7552,12.6835,12.6925,59300.0
2011-09-21 15:25:00,14.18,14.18,14.15,14.16,16500.0,12.7014,12.7014,12.6746,12.6835,16500.0
2011-09-21 15:30:00,14.17,14.18,14.1,14.1,23900.0,12.6925,12.7014,12.6298,12.6298,23900.0
2011-09-21 15:35:00,14.09,14.09,14.0,14.0,189500.0,12.6208,12.6208,12.5402,12.5402,189500.0
2011-09-21 15:40:00,14.0,14.0,13.98,13.99,48900.0,12.5402,12.5402,12.5223,12.5313,48900.0
2011-09-21 15:45:00,13.98,13.98,13.94,13.94,59500.0,12.5223,12.5223,12.4865,12.4865,59500.0
2011-09-21 15:50:00,13.93,13.93,13.86,13.87,220200.0,12.4775,12.4775,12.4148,12.4238,220200.0
2011-09-21 15:55:00,13.87,13.87,13.81,13.81,381800.0,12.4238,12.4238,12.37,12.37,381800.0
2011-09-22 09:30:00,13.42,13.43,13.34,13.35,69200.0,12.0207,12.0297,11.949,11.958,69200.0
2011-09-22 09:35:00,13.35,13.4,13.33,13.4,51400.0,11.958,12.0028,11.9401,12.0028,51400.0
2011-09-22 09:40:00,13.4,13.43,13.33,13.33,41300.0,12.0028,12.0297,11.9401,11.9401,41300.0
2011-09-22 09:45:00,13.32,13.33,13.28,13.28,37400.0,11.9311,11.9401,11.8953,11.8953,37400.0
2011-09-22 09:50:00,13.29,13.34,13.27,13.33,53600.0,11.9042,11.949,11.8863,11.9401,53600.0
2011-09-22 09:55:00,13.33,13.33,13.25,13.28,19100.0,11.9401,11.9401,11.8684,11.8953,19100.0
2011-09-22 10:00:00,13.27,13.41,13.27,13.41,81100.0,11.8863,12.0117,11.8863,12.0117,81100.0
2011-09-22 10:05:00,13.4,13.44,13.38,13.44,694900.0,12.0028,12.0386,11.9849,12.0386,694900.0
2011-09-22 10:10:00,13.44,13.5,13.44,13.46,729300.0,12.0386,12.0924,12.0386,12.0565,729300.0
2011-09-22 10:15:00,13.46,13.53,13.43,13.53,265000.0,12.0565,12.1192,12.0297,12.1192,265000.0
2011-09-22 10:20:00,13.53,13.6,13.52,13.52,139300.0,12.1192,12.1819,12.1103,12.1103,139300.0
2011-09-22 10:25:00,13.52,13.52,13.43,13.43,26300.0,12.1103,12.1103,12.0297,12.0297,26300.0
2011-09-22 10:30:00,13.43,13.49,13.41,13.47,123800.0,12.0297,12.0834,12.0117,12.0655,123800.0
2011-09-22 10:35:00,13.48,13.48,13.42,13.42,56600.0,12.0744,12.0744,12.0207,12.0207,56600.0
2011-09-22 10:40:00,13.42,13.47,13.4,13.47,19600.0,12.0207,12.0655,12.0028,12.0655,19600.0
2011-09-22 10:45:00,13.47,13.5,13.45,13.47,54100.0,12.0655,12.0924,12.0476,12.0655,54100.0
2011-09-22 10:50:00,13.47,13.47,13.38,13.39,73900.0,12.0655,12.0655,11.9849,11.9938,73900.0
2011-09-22 10:55:00,13.39,13.43,13.37,13.37,52000.0,11.9938,12.0297,11.9759,11.9759,52000.0
2011-09-22 11:00:00,13.37,13.39,13.36,13.36,35700.0,11.9759,11.9938,11.9669,11.9669,35700.0
2011-09-22 11:05:00,13.35,13.36,13.31,13.31,26000.0,11.958,11.9669,11.9222,11.9222,26000.0
2011-09-22 11:10:00,13.31,13.35,13.3,13.3,23100.0,11.9222,11.958,11.9132,11.9132,23100.0
2011-09-22 11:15:00,13.29,13.33,13.28,13.33,80700.0,11.9042,11.9401,11.8953,11.9401,80700.0
2011-09-22 11:20:00,13.33,13.35,13.32,13.35,13400.0,11.9401,11.958,11.9311,11.958,13400.0
2011-09-22 11:25:00,13.35,13.35,13.3,13.32,64100.0,11.958,11.958,11.9132,11.9311,64100.0
2011-09-22 11:30:00,13.32,13.37,13.32,13.37,71100.0,11.9311,11.9759,11.9311,11.9759,71100.0
2011-09-22 11:35:00,13.36,13.37,13.34,13.35,29600.0,11.9669,11.9759,11.949,11.958,29600.0
2011-09-22 11:40:00,13.35,13.35,13.31,13.35,37600.0,11.958,11.958,11.9222,11.958,37600.0
2011-09-22 11:45:00,13.35,13.35,13.3,13.3,82700.0,11.958,11.958,11.9132,11.9132,82700.0
2011-09-22 11:50:00,13.29,13.31,13.28,13.28,233500.0,11.9042,11.9222,11.8953,11.8953,233500.0
2011-09-22 11:55:00,13.28,13.3,13.24,13.24,346600.0,11.8953,11.9132,11.8595,11.8595,346600.0
2011-09-22 12:00:00,13.23,13.25,13.21,13.21,75300.0,11.8505,11.8684,11.8326,11.8326,75300.0
2011-09-22 12:05:00,13.2,13.22,13.19,13.2,25500.0,11.8236,11.8415,11.8147,11.8236,25500.0
2011-09-22 12:10:00,13.2,13.22,13.17,13.17,112600.0,11.8236,11.8415,11.7968,11.7968,112600.0
2011-09-22 12:15:00,13.17,13.19,13.16,13.19,29400.0,11.7968,11.8147,11.7878,11.8147,29400.0
2011-09-22 12:20:00,13.18,13.2,13.16,13.19,11800.0,11.8057,11.8236,11.7878,11.8147,11800.0
2011-09-22 12:25:00,13.19,13.22,13.18,13.21,26700.0,11.8147,11.8415,11.8057,11.8326,26700.0
2011-09-22 12:30:00,13.2,13.21,13.2,13.2,6800.0,11.8236,11.8326,11.8236,11.8236,6800.0
2011-09-22 12:35:00,13.2,13.24,13.2,13.24,12700.0,11.8236,11.8595,11.8236,11.8595,12700.0
2011-09-22 12:40:00,13.24,13.26,13.24,13.26,8600.0,11.8595,11.8774,11.8595,11.8774,8600.0
2011-09-22 12:45:00,13.25,13.31,13.25,13.31,17400.0,11.8684,11.9222,11.8684,11.9222,17400.0
2011-09-22 12:50:00,13.31,13.37,13.3,13.36,495000.0,11.9222,11.9759,11.9132,11.9669,495000.0
2011-09-22 12:55:00,13.37,13.38,13.33,13.34,130600.0,11.9759,11.9849,11.9401,11.949,130600.0
2011-09-22 13:00:00,13.35,13.36,13.3,13.31,62700.0,11.958,11.9669,11.9132,11.9222,62700.0
2011-09-22 13:05:00,13.31,13.31,13.25,13.25,45400.0,11.9222,11.9222,11.8684,11.8684,45400.0
2011-09-22 13:10:00,13.25,13.25,13.23,13.23,25700.0,11.8684,11.8684,11.8505,11.8505,25700.0
2011-09-22 13:15:00,13.23,13.23,13.21,13.22,16200.0,11.8505,11.8505,11.8326,11.8415,16200.0
2011-09-22 13:20:00,13.21,13.21,13.18,13.18,44200.0,11.8326,11.8326,11.8057,11.8057,44200.0
2011-09-22 13:25:00,13.18,13.23,13.18,13.2,25300.0,11.8057,11.8505,11.8057,11.8236,25300.0
2011-09-22 13:30:00,13.19,13.22,13.18,13.22,17700.0,11.8147,11.8415,11.8057,11.8415,17700.0
2011-09-22 13:35:00,13.21,13.21,13.16,13.17,13600.0,11.8326,11.8326,11.7878,11.7968,13600.0
2011-09-22 13:40:00,13.17,13.2,13.17,13.17,10600.0,11.7968,11.8236,11.7968,11.7968,10600.0
2011-09-22 13:45:00,13.17,13.17,13.15,13.16,19200.0,11.7968,11.7968,11.7788,11.7878,19200.0
2011-09-22 13:50:00,13.16,13.17,13.12,13.12,21200.0,11.7878,11.7968,11.752,11.752,21200.0
2011-09-22 13:55:00,13.13,13.13,13.08,13.08,32100.0,11.7609,11.7609,11.7161,11.7161,32100.0
2011-09-22 14:00:00,13.08,13.09,13.05,13.08,28800.0,11.7161,11.7251,11.6893,11.7161,28800.0
2011-09-22 14:05:00,13.08,13.14,13.07,13.14,60500.0,11.7161,11.7699,11.7072,11.7699,60500.0
2011-09-22 14:10:00,13.13,13.16,13.12,13.15,32800.0,11.7609,11.7878,11.752,11.7788,32800.0
2011-09-22 14:15:00,13.16,13.16,13.11,13.13,48100.0,11.7878,11.7878,11.743,11.7609,48100.0
2011-09-22 14:20:00,13.13,13.31,13.13,13.26,182300.0,11.7609,11.9222,11.7609,11.8774,182300.0
2011-09-22 14:25:00,13.26,13.29,13.21,13.25,126000.0,11.8774,11.9042,11.8326,11.8684,126000.0
2011-09-22 14:30:00,13.24,13.25,13.17,13.18,100900.0,11.8595,11.8684,11.7968,11.8057,100900.0
2011-09-22 14:35:00,13.18,13.21,13.15,13.15,74500.0,11.8057,11.8326,11.7788,11.7788,74500.0
2011-09-22 14:40:00,13.15,13.26,13.14,13.23,325100.0,11.7788,11.8774,11.7699,11.8505,325100.0
2011-09-22 14:45:00,13.23,13.25,13.21,13.21,70200.0,11.8505,11.8684,11.8326,11.8326,70200.0
2011-09-22 14:50:00,13.21,13.22,13.19,13.21,16600.0,11.8326,11.8415,11.8147,11.8326,16600.0
2011-09-22 14:55:00,13.22,13.22,13.15,13.15,15000.0,11.8415,11.8415,11.7788,11.7788,15000.0
2011-09-22 15:00:00,13.14,13.14,13.1,13.1,20400.0,11.7699,11.7699,11.7341,11.7341,20400.0
2011-09-22 15:05:00,13.09,13.12,13.08,13.12,61100.0,11.7251,11.752,11.7161,11.752,61100.0
2011-09-22 15:10:00,13.12,13.14,13.1,13.11,47200.0,11.752,11.7699,11.7341,11.743,47200.0
2011-09-22 15:15:00,13.1,13.12,13.09,13.1,178600.0,11.7341,11.752,11.7251,11.7341,178600.0
2011-09-22 15:20:00,13.09,13.09,13.02,13.02,97900.0,11.7251,11.7251,11.6624,11.6624,97900.0
2011-09-22 15:25:00,13.02,13.09,13.02,13.09,78100.0,11.6624,11.7251,11.6624,11.7251,78100.0
2011-09-22 15:30:00,13.09,13.16,13.07,13.11,108800.0,11.7251,11.7878,11.7072,11.743,108800.0
2011-09-22 15:35:00,13.11,13.17,13.07,13.17,140000.0,11.743,11.7968,11.7072,11.7968,140000.0
2011-09-22 15:40:00,13.18,13.21,13.13,13.16,121000.0,11.8057,11.8326,11.7609,11.7878,121000.0
2011-09-22 15:45:00,13.16,13.27,13.14,13.25,198700.0,11.7878,11.8863,11.7699,11.8684,198700.0
2011-09-22 15:50:00,13.25,13.25,13.2,13.21,235700.0,11.8684,11.8684,11.8236,11.8326,235700.0
2011-09-22 15:55:00,13.21,13.27,13.21,13.25,380300.0,11.8326,11.8863,11.8326,11.8684,380300.0
2011-09-23 09:30:00,13.2,13.36,13.2,13.36,111400.0,11.8236,11.9669,11.8236,11.9669,111400.0
2011-09-23 09:35:00,13.36,13.39,13.28,13.31,58400.0,11.9669,11.9938,11.8953,11.9222,58400.0
2011-09-23 09:40:00,13.31,13.32,13.26,13.31,35200.0,11.9222,11.9311,11.8774,11.9222,35200.0
2011-09-23 09:45:00,13.32,13.37,13.3,13.32,54400.0,11.9311,11.9759,11.9132,11.9311,54400.0
2011-09-23 09:50:00,13.32,13.42,13.29,13.4,55200.0,11.9311,12.0207,11.9042,12.0028,55200.0
2011-09-23 09:55:00,13.4,13.42,13.35,13.35,69500.0,12.0028,12.0207,11.958,11.958,69500.0
2011-09-23 10:00:00,13.35,13.38,13.31,13.31,85300.0,11.958,11.9849,11.9222,11.9222,85300.0
2011-09-23 10:05:00,13.31,13.34,13.28,13.34,30800.0,11.9222,11.949,11.8953,11.949,30800.0
2011-09-23 10:10:00,13.35,13.37,13.27,13.3,27000.0,11.958,11.9759,11.8863,11.9132,27000.0
2011-09-23 10:15:00,13.3,13.33,13.27,13.28,50400.0,11.9132,11.9401,11.8863,11.8953,50400.0
2011-09-23 10:20:00,13.27,13.29,13.27,13.28,40700.0,11.8863,11.9042,11.8863,11.8953,40700.0
2011-09-23 10:25:00,13.28,13.36,13.28,13.35,62500.0,11.8953,11.9669,11.8953,11.958,62500.0
2011-09-23 10:30:00,13.35,13.39,13.35,13.37,21500.0,11.958,11.9938,11.958,11.9759,21500.0
2011-09-23 10:35:00,13.36,13.4,13.36,13.4,14900.0,11.9669,12.0028,11.9669,12.0028,14900.0
2011-09-23 10:40:00,13.4,13.4,13.34,13.38,32900.0,12.0028,12.0028,11.949,11.9849,32900.0
2011-09-23 10:45:00,13.39,13.48,13.39,13.48,28100.0,11.9938,12.0744,11.9938,12.0744,28100.0
2011-09-23 10:50:00,13.48,13.5,13.47,13.48,14600.0,12.0744,12.0924,12.0655,12.0744,14600.0
2011-09-23 10:55:00,13.48,13.5,13.46,13.47,15300.0,12.0744,12.0924,12.0565,12.0655,15300.0
2011-09-23 11:00:00,13.47,13.47,13.44,13.44,9900.0,12.0655,12.0655,12.0386,12.0386,9900.0
2011-09-23 11:05:00,13.44,13.55,13.44,13.55,12600.0,12.0386,12.1371,12.0386,12.1371,12600.0
2011-09-23 11:10:00,13.56,13.57,13.53,13.53,11900.0,12.1461,12.1551,12.1192,12.1192,11900.0
2011-09-23 11:15:00,13.53,13.57,13.51,13.55,38700.0,12.1192,12.1551,12.1013,12.1371,38700.0
2011-09-23 11:20:00,13.56,13.59,13.56,13.58,15800.0,12.1461,12.173,12.1461,12.164,15800.0
2011-09-23 11:25:00,13.58,13.58,13.53,13.56,17800.0,12.164,12.164,12.1192,12.1461,17800.0
2011-09-23 11:30:00,13.57,13.57,13.52,13.53,18600.0,12.1551,12.1551,12.1103,12.1192,18600.0
2011-09-23 11:35:00,13.52,13.52,13.45,13.46,15300.0,12.1103,12.1103,12.0476,12.0565,15300.0
2011-09-23 11:40:00,13.46,13.47,13.44,13.44,41600.0,12.0565,12.0655,12.0386,12.0386,41600.0
2011-09-23 11:45:00,13.44,13.45,13.43,13.43,8800.0,12.0386,12.0476,12.0297,12.0297,8800.0
2011-09-23 11:50:00,13.43,13.44,13.41,13.43,4500.0,12.0297,12.0386,12.0117,12.0297,4500.0
2011-09-23 11:55:00,13.43,13.46,13.41,13.46,154300.0,12.0297,12.0565,12.0117,12.0565,154300.0
2011-09-23 12:00:00,13.47,13.47,13.43,13.44,9000.0,12.0655,12.0655,12.0297,12.0386,9000.0
2011-09-23 12:05:00,13.46,13.5,13.46,13.49,11100.0,12.0565,12.0924,12.0565,12.0834,11100.0
2011-09-23 12:10:00,13.49,13.49,13.48,13.49,6700.0,12.0834,12.0834,12.0744,12.0834,6700.0
2011-09-23 12:15:00,13.49,13.54,13.49,13.54,26200.0,12.0834,12.1282,12.0834,12.1282,26200.0
2011-09-23 12:20:00,13.53,13.53,13.51,13.51,3200.0,12.1192,12.1192,12.1013,12.1013,3200.0
2011-09-23 12:25:00,13.51,13.51,13.46,13.47,89300.0,12.1013,12.1013,12.0565,12.0655,89300.0
2011-09-23 12:30:00,13.47,13.5,13.47,13.5,65300.0,12.0655,12.0924,12.0655,12.0924,65300.0
2011-09-23 12:35:00,13.49,13.5,13.47,13.47,10300.0,12.0834,12.0924,12.0655,12.0655,10300.0
2011-09-23 12:40:00,13.46,13.46,13.4,13.41,29800.0,12.0565,12.0565,12.0028,12.0117,29800.0
2011-09-23 12:45:00,13.41,13.51,13.4,13.46,56100.0,12.0117,12.1013,12.0028,12.0565,56100.0
2011-09-23 12:50:00,13.46,13.54,13.46,13.5,25000.0,12.0565,12.1282,12.0565,12.0924,25000.0
2011-09-23 12:55:00,13.49,13.49,13.43,13.43,133700.0,12.0834,12.0834,12.0297,12.0297,133700.0
2011-09-23 13:00:00,13.43,13.48,13.43,13.46,26300.0,12.0297,12.0744,12.0297,12.0565,26300.0
2011-09-23 13:05:00,13.46,13.46,13.38,13.39,19900.0,12.0565,12.0565,11.9849,11.9938,19900.0
2011-09-23 13:10:00,13.38,13.46,13.38,13.44,34100.0,11.9849,12.0565,11.9849,12.0386,34100.0
2011-09-23 13:15:00,13.43,13.44,13.41,13.41,5000.0,12.0297,12.0386,12.0117,12.0117,5000.0
2011-09-23 13:20:00,13.4,13.42,13.4,13.41,7400.0,12.0028,12.0207,12.0028,12.0117,7400.0
2011-09-23 13:25:00,13.42,13.46,13.42,13.42,11000.0,12.0207,12.0565,12.0207,12.0207,11000.0
2011-09-23 13:30:00,13.42,13.5,13.42,13.45,109700.0,12.0207,12.0924,12.0207,12.0476,109700.0
2011-09-23 13:35:00,13.45,13.48,13.45,13.45,23400.0,12.0476,12.0744,12.0476,12.0476,23400.0
2011-09-23 13:40:00,13.45,13.53,13.45,13.53,26900.0,12.0476,12.1192,12.0476,12.1192,26900.0
2011-09-23 13:45:00,13.53,13.54,13.51,13.54,33400.0,12.1192,12.1282,12.1013,12.1282,33400.0
2011-09-23 13:50:00,13.55,13.55,13.52,13.53,33100.0,12.1371,12.1371,12.1103,12.1192,33100.0
2011-09-23 13:55:00,13.53,13.56,13.53,13.56,12900.0,12.1192,12.1461,12.1192,12.1461,12900.0
2011-09-23 14:00:00,13.56,13.58,13.56,13.56,16000.0,12.1461,12.164,12.1461,12.1461,16000.0
2011-09-23 14:05:00,13.55,13.55,13.52,13.52,14100.0,12.1371,12.1371,12.1103,12.1103,14100.0
2011-09-23 14:10:00,13.52,13.52,13.45,13.45,210400.0,12.1103,12.1103,12.0476,12.0476,210400.0
2011-09-23 14:15:00,13.45,13.47,13.45,13.46,17100.0,12.0476,12.0655,12.0476,12.0565,17100.0
2011-09-23 14:20:00,13.45,13.45,13.41,13.41,13400.0,12.0476,12.0476,12.0117,12.0117,13400.0
2011-09-23 14:25:00,13.41,13.41,13.39,13.4,8400.0,12.0117,12.0117,11.9938,12.0028,8400.0
2011-09-23 14:30:00,13.41,13.44,13.4,13.41,8900.0,12.0117,12.0386,12.0028,12.0117,8900.0
2011-09-23 14:35:00,13.41,13.45,13.41,13.44,16700.0,12.0117,12.0476,12.0117,12.0386,16700.0
2011-09-23 14:40:00,13.43,13.45,13.43,13.43,27700.0,12.0297,12.0476,12.0297,12.0297,27700.0
2011-09-23 14:45:00,13.43,13.44,13.39,13.39,47900.0,12.0297,12.0386,11.9938,11.9938,47900.0
2011-09-23 14:50:00,13.4,13.41,13.38,13.41,24800.0,12.0028,12.0117,11.9849,12.0117,24800.0
2011-09-23 14:55:00,13.41,13.41,13.36,13.36,22200.0,12.0117,12.0117,11.9669,11.9669,22200.0
2011-09-23 15:00:00,13.36,13.43,13.36,13.4,55000.0,11.9669,12.0297,11.9669,12.0028,55000.0
2011-09-23 15:05:00,13.4,13.42,13.37,13.39,43200.0,12.0028,12.0207,11.9759,11.9938,43200.0
2011-09-23 15:10:00,13.39,13.44,13.38,13.43,82600.0,11.9938,12.0386,11.9849,12.0297,82600.0
2011-09-23 15:15:00,13.43,13.45,13.4,13.41,53500.0,12.0297,12.0476,12.0028,12.0117,53500.0
2011-09-23 15:20:00,13.41,13.44,13.4,13.43,69300.0,12.0117,12.0386,12.0028,12.0297,69300.0
2011-09-23 15:25:00,13.43,13.47,13.43,13.47,46100.0,12.0297,12.0655,12.0297,12.0655,46100.0
2011-09-23 15:30:00,13.47,13.47,13.42,13.43,22900.0,12.0655,12.0655,12.0207,12.0297,22900.0
2011-09-23 15:35:00,13.43,13.48,13.43,13.46,93100.0,12.0297,12.0744,12.0297,12.0565,93100.0
2011-09-23 15:40:00,13.46,13.47,13.42,13.43,73100.0,12.0565,12.0655,12.0207,12.0297,73100.0
2011-09-23 15:45:00,13.43,13.46,13.41,13.42,89300.0,12.0297,12.0565,12.0117,12.0207,89300.0
2011-09-23 15:50:00,13.42,13.44,13.41,13.42,44300.0,12.0207,12.0386,12.0117,12.0207,44300.0
2011-09-23 15:55:00,13.42,13.48,13.42,13.45,90600.0,12.0207,12.0744,12.0207,12.0476,90600.0
2011-09-26 09:30:00,13.54,13.63,13.54,13.6,69100.0,12.1282,12.2088,12.1282,12.1819,69100.0
2011-09-26 09:35:00,13.61,13.62,13.5,13.5,78200.0,12.1909,12.1998,12.0924,12.0924,78200.0
2011-09-26 09:40:00,13.51,13.55,13.47,13.55,69800.0,12.1013,12.1371,12.0655,12.1371,69800.0
2011-09-26 09:45:00,13.54,13.59,13.47,13.59,60800.0,12.1282,12.173,12.0655,12.173,60800.0
2011-09-26 09:50:00,13.59,13.59,13.5,13.52,23800.0,12.173,12.173,12.0924,12.1103,23800.0
2011-09-26 09:55:00,13.51,13.51,13.46,13.47,24000.0,12.1013,12.1013,12.0565,12.0655,24000.0
2011-09-26 10:00:00,13.47,13.5,13.44,13.48,46000.0,12.0655,12.0924,12.0386,12.0744,46000.0
2011-09-26 10:05:00,13.49,13.5,13.42,13.43,98800.0,12.0834,12.0924,12.0207,12.0297,98800.0
2011-09-26 10:10:00,13.43,13.43,13.36,13.38,46300.0,12.0297,12.0297,11.9669,11.9849,46300.0
2011-09-26 10:15:00,13.39,13.39,13.33,13.35,56100.0,11.9938,11.9938,11.9401,11.958,56100.0
2011-09-26 10:20:00,13.34,13.43,13.34,13.42,22300.0,11.949,12.0297,11.949,12.0207,22300.0
2011-09-26 10:25:00,13.41,13.48,13.4,13.48,31400.0,12.0117,12.0744,12.0028,12.0744,31400.0
2011-09-26 10:30:00,13.47,13.47,13.39,13.39,30300.0,12.0655,12.0655,11.9938,11.9938,30300.0
2011-09-26 10:35:00,13.4,13.42,13.35,13.37,61600.0,12.0028,12.0207,11.958,11.9759,61600.0
2011-09-26 10:40:00,13.37,13.44,13.35,13.44,84800.0,11.9759,12.0386,11.958,12.0386,84800.0
2011-09-26 10:45:00,13.43,13.45,13.37,13.37,66800.0,12.0297,12.0476,11.9759,11.9759,66800.0
2011-09-26 10:50:00,13.4,13.5,13.4,13.5,30400.0,12.0028,12.0924,12.0028,12.0924,30400.0
2011-09-26 10:55:00,13.5,13.5,13.46,13.49,42000.0,12.0924,12.0924,12.0565,12.0834,42000.0
2011-09-26 11:00:00,13.5,13.52,13.49,13.51,47300.0,12.0924,12.1103,12.0834,12.1013,47300.0
2011-09-26 11:05:00,13.53,13.57,13.53,13.56,103300.0,12.1192,12.1551,12.1192,12.1461,103300.0
2011-09-26 11:10:00,13.56,13.56,13.52,13.55,29800.0,12.1461,12.1461,12.1103,12.1371,29800.0
2011-09-26 11:15:00,13.55,13.6,13.54,13.57,29900.0,12.1371,12.1819,12.1282,12.1551,29900.0
2011-09-26 11:20:00,13.57,13.62,13.54,13.61,46700.0,12.1551,12.1998,12.1282,12.1909,46700.0
2011-09-26 11:25:00,13.61,13.63,13.57,13.61,23900.0,12.1909,12.2088,12.1551,12.1909,23900.0
2011-09-26 11:30:00,13.61,13.61,13.57,13.58,16400.0,12.1909,12.1909,12.1551,12.164,16400.0
2011-09-26 11:35:00,13.59,13.63,13.57,13.62,48500.0,12.173,12.2088,12.1551,12.1998,48500.0
2011-09-26 11:40:00,13.62,13.68,13.62,13.68,19800.0,12.1998,12.2536,12.1998,12.2536,19800.0
2011-09-26 11:45:00,13.68,13.68,13.64,13.65,56300.0,12.2536,12.2536,12.2178,12.2267,56300.0
2011-09-26 11:50:00,13.66,13.66,13.61,13.66,19000.0,12.2357,12.2357,12.1909,12.2357,19000.0
2011-09-26 11:55:00,13.67,13.68,13.64,13.67,16000.0,12.2446,12.2536,12.2178,12.2446,16000.0
2011-09-26 12:00:00,13.67,13.67,13.6,13.61,13800.0,12.2446,12.2446,12.1819,12.1909,13800.0
2011-09-26 12:05:00,13.61,13.61,13.58,13.58,11100.0,12.1909,12.1909,12.164,12.164,11100.0
2011-09-26 12:10:00,13.58,13.58,13.56,13.57,5700.0,12.164,12.164,12.1461,12.1551,5700.0
2011-09-26 12:15:00,13.57,13.59,13.55,13.59,15600.0,12.1551,12.173,12.1371,12.173,15600.0
2011-09-26 12:20:00,13.59,13.63,13.57,13.57,24100.0,12.173,12.2088,12.1551,12.1551,24100.0
2011-09-26 12:25:00,13.56,13.6,13.56,13.59,23000.0,12.1461,12.1819,12.1461,12.173,23000.0
2011-09-26 12:30:00,13.59,13.61,13.57,13.6,28100.0,12.173,12.1909,12.1551,12.1819,28100.0
2011-09-26 12:35:00,13.59,13.6,13.58,13.59,13500.0,12.173,12.1819,12.164,12.173,13500.0
2011-09-26 12:40:00,13.58,13.59,13.52,13.53,50400.0,12.164,12.173,12.1103,12.1192,50400.0
2011-09-26 12:45:00,13.53,13.53,13.49,13.49,22000.0,12.1192,12.1192,12.0834,12.0834,22000.0
2011-09-26 12:50:00,13.49,13.5,13.49,13.49,47100.0,12.0834,12.0924,12.0834,12.0834,47100.0
2011-09-26 12:55:00,13.48,13.5,13.46,13.5,44500.0,12.0744,12.0924,12.0565,12.0924,44500.0
2011-09-26 13:00:00,13.49,13.49,13.45,13.46,25400.0,12.0834,12.0834,12.0476,12.0565,25400.0
2011-09-26 13:05:00,13.46,13.49,13.44,13.48,31500.0,12.0565,12.0834,12.0386,12.0744,31500.0
2011-09-26 13:10:00,13.47,13.48,13.43,13.43,73800.0,12.0655,12.0744,12.0297,12.0297,73800.0
2011-09-26 13:15:00,13.44,13.47,13.44,13.46,27700.0,12.0386,12.0655,12.0386,12.0565,27700.0
2011-09-26 13:20:00,13.47,13.52,13.47,13.5,75000.0,12.0655,12.1103,12.0655,12.0924,75000.0
2011-09-26 13:25:00,13.5,13.52,13.48,13.48,38900.0,12.0924,12.1103,12.0744,12.0744,38900.0
2011-09-26 13:30:00,13.48,13.52,13.46,13.46,48800.0,12.0744,12.1103,12.0565,12.0565,48800.0
2011-09-26 13:35:00,13.46,13.47,13.43,13.47,75600.0,12.0565,12.0655,12.0297,12.0655,75600.0
2011-09-26 13:40:00,13.48,13.49,13.44,13.44,32900.0,12.0744,12.0834,12.0386,12.0386,32900.0
2011-09-26 13:45:00,13.45,13.51,13.45,13.47,47800.0,12.0476,12.1013,12.0476,12.0655,47800.0
2011-09-26 13:50:00,13.47,13.52,13.46,13.52,72900.0,12.0655,12.1103,12.0565,12.1103,72900.0
2011-09-26 13:55:00,13.52,13.52,13.5,13.5,27000.0,12.1103,12.1103,12.0924,12.0924,27000.0
2011-09-26 14:00:00,13.52,13.59,13.5,13.59,134600.0,12.1103,12.173,12.0924,12.173,134600.0
2011-09-26 14:05:00,13.59,13.62,13.55,13.56,63300.0,12.173,12.1998,12.1371,12.1461,63300.0
2011-09-26 14:10:00,13.56,13.58,13.53,13.53,27800.0,12.1461,12.164,12.1192,12.1192,27800.0
2011-09-26 14:15:00,13.53,13.57,13.53,13.55,30300.0,12.1192,12.1551,12.1192,12.1371,30300.0
2011-09-26 14:20:00,13.55,13.58,13.53,13.56,32400.0,12.1371,12.164,12.1192,12.1461,32400.0
2011-09-26 14:25:00,13.56,13.59,13.54,13.55,44400.0,12.1461,12.173,12.1282,12.1371,44400.0
2011-09-26 14:30:00,13.56,13.6,13.53,13.6,58200.0,12.1461,12.1819,12.1192,12.1819,58200.0
2011-09-26 14:35:00,13.61,13.62,13.59,13.61,29900.0,12.1909,12.1998,12.173,12.1909,29900.0
2011-09-26 14:40:00,13.61,13.63,13.59,13.6,42100.0,12.1909,12.2088,12.173,12.1819,42100.0
2011-09-26 14:45:00,13.6,13.61,13.57,13.57,33500.0,12.1819,12.1909,12.1551,12.1551,33500.0
2011-09-26 14:50:00,13.57,13.58,13.53,13.56,50300.0,12.1551,12.164,12.1192,12.1461,50300.0
2011-09-26 14:55:00,13.57,13.62,13.57,13.61,61800.0,12.1551,12.1998,12.1551,12.1909,61800.0
2011-09-26 15:00:00,13.62,13.67,13.62,13.66,83600.0,12.1998,12.2446,12.1998,12.2357,83600.0
2011-09-26 15:05:00,13.66,13.66,13.62,13.64,27200.0,12.2357,12.2357,12.1998,12.2178,27200.0
2011-09-26 15:10:00,13.64,13.67,13.62,13.67,25600.0,12.2178,12.2446,12.1998,12.2446,25600.0
2011-09-26 15:15:00,13.66,13.7,13.64,13.7,57400.0,12.2357,12.2715,12.2178,12.2715,57400.0
2011-09-26 15:20:00,13.7,13.71,13.69,13.71,52400.0,12.2715,12.2805,12.2625,12.2805,52400.0
2011-09-26 15:25:00,13.7,13.72,13.68,13.71,41200.0,12.2715,12.2894,12.2536,12.2805,41200.0
2011-09-26 15:30:00,13.71,13.71,13.69,13.71,60100.0,12.2805,12.2805,12.2625,12.2805,60100.0
2011-09-26 15:35:00,13.7,13.77,13.7,13.77,50300.0,12.2715,12.3342,12.2715,12.3342,50300.0
2011-09-26 15:40:00,13.77,13.79,13.75,13.79,67600.0,12.3342,12.3521,12.3163,12.3521,67600.0
2011-09-26 15:45:00,13.78,13.81,13.78,13.8,102400.0,12.3432,12.37,12.3432,12.3611,102400.0
2011-09-26 15:50:00,13.79,13.85,13.79,13.85,112700.0,12.3521,12.4059,12.3521,12.4059,112700.0
2011-09-26 15:55:00,13.85,13.87,13.84,13.87,289000.0,12.4059,12.4238,12.3969,12.4238,289000.0
2011-09-27 09:30:00,14.19,14.25,14.19,14.24,43500.0,12.7104,12.7641,12.7104,12.7552,43500.0
2011-09-27 09:35:00,14.23,14.26,14.21,14.23,118100.0,12.7462,12.7731,12.7283,12.7462,118100.0
2011-09-27 09:40:00,14.22,14.23,14.16,14.18,23100.0,12.7373,12.7462,12.6835,12.7014,23100.0
2011-09-27 09:45:00,14.17,14.22,14.15,14.22,34100.0,12.6925,12.7373,12.6746,12.7373,34100.0
2011-09-27 09:50:00,14.23,14.3,14.23,14.25,73300.0,12.7462,12.8089,12.7462,12.7641,73300.0
2011-09-27 09:55:00,14.26,14.29,14.24,14.28,30800.0,12.7731,12.8,12.7552,12.791,30800.0
2011-09-27 10:00:00,14.27,14.31,14.2,14.2,107300.0,12.7821,12.8179,12.7194,12.7194,107300.0
2011-09-27 10:05:00,14.21,14.25,14.21,14.24,38000.0,12.7283,12.7641,12.7283,12.7552,38000.0
2011-09-27 10:10:00,14.23,14.29,14.22,14.23,74100.0,12.7462,12.8,12.7373,12.7462,74100.0
2011-09-27 10:15:00,14.23,14.25,14.18,14.19,43500.0,12.7462,12.7641,12.7014,12.7104,43500.0
2011-09-27 10:20:00,14.2,14.23,14.18,14.23,96400.0,12.7194,12.7462,12.7014,12.7462,96400.0
2011-09-27 10:25:00,14.22,14.27,14.22,14.26,43200.0,12.7373,12.7821,12.7373,12.7731,43200.0
2011-09-27 10:30:00,14.26,14.26,14.22,14.24,6700.0,12.7731,12.7731,12.7373,12.7552,6700.0
2011-09-27 10:35:00,14.24,14.26,14.21,14.21,14500.0,12.7552,12.7731,12.7283,12.7283,14500.0
2011-09-27 10:40:00,14.22,14.24,14.21,14.23,12100.0,12.7373,12.7552,12.7283,12.7462,12100.0
2011-09-27 10:45:00,14.22,14.27,14.21,14.26,57900.0,12.7373,12.7821,12.7283,12.7731,57900.0
2011-09-27 10:50:00,14.27,14.28,14.25,14.27,24600.0,12.7821,12.791,12.7641,12.7821,24600.0
2011-09-27 10:55:00,14.26,14.3,14.26,14.3,11100.0,12.7731,12.8089,12.7731,12.8089,11100.0
2011-09-27 11:00:00,14.3,14.3,14.27,14.29,11800.0,12.8089,12.8089,12.7821,12.8,11800.0
2011-09-27 11:05:00,14.28,14.28,14.26,14.26,10900.0,12.791,12.791,12.7731,12.7731,10900.0
2011-09-27 11:10:00,14.27,14.27,14.25,14.27,22200.0,12.7821,12.7821,12.7641,12.7821,22200.0
2011-09-27 11:15:00,14.27,14.29,14.27,14.29,23600.0,12.7821,12.8,12.7821,12.8,23600.0
2011-09-27 11:20:00,14.3,14.3,14.25,14.28,28200.0,12.8089,12.8089,12.7641,12.791,28200.0
2011-09-27 11:25:00,14.28,14.3,14.28,14.28,24100.0,12.791,12.8089,12.791,12.791,24100.0
2011-09-27 11:30:00,14.27,14.29,14.26,14.29,4000.0,12.7821,12.8,12.7731,12.8,4000.0
2011-09-27 11:35:00,14.29,14.3,14.27,14.27,9500.0,12.8,12.8089,12.7821,12.7821,9500.0
2011-09-27 11:40:00,14.27,14.29,14.26,14.26,10900.0,12.7821,12.8,12.7731,12.7731,10900.0
2011-09-27 11:45:00,14.26,14.26,14.24,14.25,29200.0,12.7731,12.7731,12.7552,12.7641,29200.0
2011-09-27 11:50:00,14.24,14.28,14.24,14.28,31100.0,12.7552,12.791,12.7552,12.791,31100.0
2011-09-27 11:55:00,14.29,14.31,14.28,14.31,33600.0,12.8,12.8179,12.791,12.8179,33600.0
2011-09-27 12:00:00,14.31,14.33,14.3,14.33,39500.0,12.8179,12.8358,12.8089,12.8358,39500.0
2011-09-27 12:05:00,14.33,14.35,14.33,14.35,13300.0,12.8358,12.8537,12.8358,12.8537,13300.0
2011-09-27 12:10:00,14.35,14.37,14.35,14.37,10600.0,12.8537,12.8716,12.8537,12.8716,10600.0
2011-09-27 12:15:00,14.37,14.38,14.37,14.37,6800.0,12.8716,12.8806,12.8716,12.8716,6800.0
2011-09-27 12:20:00,14.38,14.4,14.37,14.37,32300.0,12.8806,12.8985,12.8716,12.8716,32300.0
2011-09-27 12:25:00,14.38,14.38,14.37,14.37,20600.0,12.8806,12.8806,12.8716,12.8716,20600.0
2011-09-27 12:30:00,14.37,14.37,14.32,14.33,40700.0,12.8716,12.8716,12.8269,12.8358,40700.0
2011-09-27 12:35:00,14.32,14.34,14.32,14.32,61600.0,12.8269,12.8448,12.8269,12.8269,61600.0
2011-09-27 12:40:00,14.32,14.32,14.31,14.31,11600.0,12.8269,12.8269,12.8179,12.8179,11600.0
2011-09-27 12:45:00,14.32,14.34,14.32,14.34,10600.0,12.8269,12.8448,12.8269,12.8448,10600.0
2011-09-27 12:50:00,14.34,14.35,14.34,14.35,50800.0,12.8448,12.8537,12.8448,12.8537,50800.0
2011-09-27 12:55:00,14.35,14.35,14.34,14.35,9400.0,12.8537,12.8537,12.8448,12.8537,9400.0
2011-09-27 13:00:00,14.35,14.35,14.33,14.35,25600.0,12.8537,12.8537,12.8358,12.8537,25600.0
2011-09-27 13:05:00,14.36,14.37,14.36,14.36,3100.0,12.8627,12.8716,12.8627,12.8627,3100.0
2011-09-27 13:10:00,14.37,14.38,14.34,14.35,9600.0,12.8716,12.8806,12.8448,12.8537,9600.0
2011-09-27 13:15:00,14.34,14.35,14.33,14.35,3000.0,12.8448,12.8537,12.8358,12.8537,3000.0
2011-09-27 13:20:00,14.35,14.36,14.34,14.35,32400.0,12.8537,12.8627,12.8448,12.8537,32400.0
2011-09-27 13:25:00,14.36,14.37,14.35,14.35,58500.0,12.8627,12.8716,12.8537,12.8537,58500.0
2011-09-27 13:30:00,14.35,14.35,14.32,14.33,13300.0,12.8537,12.8537,12.8269,12.8358,13300.0
2011-09-27 13:35:00,14.33,14.35,14.33,14.35,18000.0,12.8358,12.8537,12.8358,12.8537,18000.0
2011-09-27 13:40:00,14.36,14.36,14.34,14.34,21100.0,12.8627,12.8627,12.8448,12.8448,21100.0
2011-09-27 13:45:00,14.35,14.39,14.35,14.38,111200.0,12.8537,12.8896,12.8537,12.8806,111200.0
2011-09-27 13:50:00,14.38,14.4,14.38,14.4,23600.0,12.8806,12.8985,12.8806,12.8985,23600.0
2011-09-27 13:55:00,14.4,14.41,14.4,14.4,900.0,12.8985,12.9075,12.8985,12.8985,900.0
2011-09-27 14:00:00,14.41,14.42,14.41,14.42,1300.0,12.9075,12.9164,12.9075,12.9164,1300.0
2011-09-27 14:05:00,14.42,14.43,14.42,14.42,11800.0,12.9164,12.9254,12.9164,12.9164,11800.0
2011-09-27 14:10:00,14.42,14.44,14.42,14.44,19100.0,12.9164,12.9343,12.9164,12.9343,19100.0
2011-09-27 14:15:00,14.45,14.46,14.44,14.45,8400.0,12.9433,12.9523,12.9343,12.9433,8400.0
2011-09-27 14:20:00,14.45,14.45,14.43,14.43,34100.0,12.9433,12.9433,12.9254,12.9254,34100.0
2011-09-27 14:25:00,14.43,14.43,14.42,14.42,25600.0,12.9254,12.9254,12.9164,12.9164,25600.0
2011-09-27 14:30:00,14.42,14.43,14.41,14.43,8900.0,12.9164,12.9254,12.9075,12.9254,8900.0
2011-09-27 14:35:00,14.43,14.45,14.42,14.43,30600.0,12.9254,12.9433,12.9164,12.9254,30600.0
2011-09-27 14:40:00,14.42,14.43,14.39,14.39,47200.0,12.9164,12.9254,12.8896,12.8896,47200.0
2011-09-27 14:45:00,14.39,14.39,14.38,14.38,21900.0,12.8896,12.8896,12.8806,12.8806,21900.0
2011-09-27 14:50:00,14.38,14.4,14.38,14.4,51600.0,12.8806,12.8985,12.8806,12.8985,51600.0
2011-09-27 14:55:00,14.4,14.4,14.37,14.38,34500.0,12.8985,12.8985,12.8716,12.8806,34500.0
2011-09-27 15:00:00,14.38,14.38,14.33,14.33,46200.0,12.8806,12.8806,12.8358,12.8358,46200.0
2011-09-27 15:05:00,14.33,14.33,14.26,14.29,82100.0,12.8358,12.8358,12.7731,12.8,82100.0
2011-09-27 15:10:00,14.3,14.31,14.22,14.25,38500.0,12.8089,12.8179,12.7373,12.7641,38500.0
2011-09-27 15:15:00,14.25,14.27,14.24,14.27,60000.0,12.7641,12.7821,12.7552,12.7821,60000.0
2011-09-27 15:20:00,14.26,14.26,14.13,14.15,98400.0,12.7731,12.7731,12.6567,12.6746,98400.0
2011-09-27 15:25:00,14.14,14.15,14.09,14.12,69900.0,12.6656,12.6746,12.6208,12.6477,69900.0
2011-09-27 15:30:00,14.12,14.17,14.11,14.14,57900.0,12.6477,12.6925,12.6387,12.6656,57900.0
2011-09-27 15:35:00,14.14,14.16,14.1,14.1,41900.0,12.6656,12.6835,12.6298,12.6298,41900.0
2011-09-27 15:40:00,14.1,14.11,14.06,14.09,132200.0,12.6298,12.6387,12.594,12.6208,132200.0
2011-09-27 15:45:00,14.09,14.1,14.0,14.01,138800.0,12.6208,12.6298,12.5402,12.5492,138800.0
2011-09-27 15:50:00,14.01,14.02,13.95,13.96,67000.0,12.5492,12.5581,12.4954,12.5044,67000.0
2011-09-27 15:55:00,13.95,14.04,13.94,14.04,202700.0,12.4954,12.576,12.4865,12.576,202700.0
2011-09-28 09:30:00,14.1,14.12,14.04,14.04,59000.0,12.6298,12.6477,12.576,12.576,59000.0
2011-09-28 09:35:00,14.04,14.05,13.96,14.02,104000.0,12.576,12.585,12.5044,12.5581,104000.0
2011-09-28 09:40:00,14.02,14.05,13.97,14.05,82000.0,12.5581,12.585,12.5133,12.585,82000.0
2011-09-28 09:45:00,14.05,14.06,14.01,14.05,34000.0,12.585,12.594,12.5492,12.585,34000.0
2011-09-28 09:50:00,14.04,14.12,14.04,14.1,77600.0,12.576,12.6477,12.576,12.6298,77600.0
2011-09-28 09:55:00,14.1,14.11,14.08,14.09,23100.0,12.6298,12.6387,12.6119,12.6208,23100.0
2011-09-28 10:00:00,14.1,14.1,14.05,14.07,30500.0,12.6298,12.6298,12.585,12.6029,30500.0
2011-09-28 10:05:00,14.06,14.07,14.03,14.06,23300.0,12.594,12.6029,12.5671,12.594,23300.0
2011-09-28 10:10:00,14.07,14.07,14.01,14.03,30300.0,12.6029,12.6029,12.5492,12.5671,30300.0
2011-09-28 10:15:00,14.02,14.03,13.87,13.87,42500.0,12.5581,12.5671,12.4238,12.4238,42500.0
2011-09-28 10:20:00,13.88,13.93,13.87,13.88,72100.0,12.4327,12.4775,12.4238,12.4327,72100.0
2011-09-28 10:25:00,13.87,13.95,13.87,13.93,79400.0,12.4238,12.4954,12.4238,12.4775,79400.0
2011-09-28 10:30:00,13.92,13.94,13.85,13.87,88000.0,12.4686,12.4865,12.4059,12.4238,88000.0
2011-09-28 10:35:00,13.88,13.91,13.82,13.83,85700.0,12.4327,12.4596,12.379,12.3879,85700.0
2011-09-28 10:40:00,13.82,13.89,13.82,13.85,58900.0,12.379,12.4417,12.379,12.4059,58900.0
2011-09-28 10:45:00,13.86,13.88,13.82,13.88,37700.0,12.4148,12.4327,12.379,12.4327,37700.0
2011-09-28 10:50:00,13.87,13.92,13.86,13.92,42800.0,12.4238,12.4686,12.4148,12.4686,42800.0
2011-09-28 10:55:00,13.92,13.92,13.87,13.87,15000.0,12.4686,12.4686,12.4238,12.4238,15000.0
2011-09-28 11:00:00,13.86,13.88,13.81,13.83,21600.0,12.4148,12.4327,12.37,12.3879,21600.0
2011-09-28 11:05:00,13.82,13.83,13.78,13.8,43400.0,12.379,12.3879,12.3432,12.3611,43400.0
2011-09-28 11:10:00,13.8,13.84,13.77,13.82,23600.0,12.3611,12.3969,12.3342,12.379,23600.0
2011-09-28 11:15:00,13.83,13.83,13.8,13.8,22100.0,12.3879,12.3879,12.3611,12.3611,22100.0
2011-09-28 11:20:00,13.8,13.81,13.78,13.81,13900.0,12.3611,12.37,12.3432,12.37,13900.0
2011-09-28 11:25:00,13.81,13.82,13.79,13.82,16400.0,12.37,12.379,12.3521,12.379,16400.0
2011-09-28 11:30:00,13.82,13.83,13.76,13.77,22300.0,12.379,12.3879,12.3252,12.3342,22300.0
2011-09-28 11:35:00,13.76,13.88,13.76,13.88,36900.0,12.3252,12.4327,12.3252,12.4327,36900.0
2011-09-28 11:40:00,13.88,13.88,13.83,13.85,15800.0,12.4327,12.4327,12.3879,12.4059,15800.0
2011-09-28 11:45:00,13.87,13.88,13.86,13.86,28400.0,12.4238,12.4327,12.4148,12.4148,28400.0
2011-09-28 11:50:00,13.86,13.92,13.86,13.92,37500.0,12.4148,12.4686,12.4148,12.4686,37500.0
2011-09-28 11:55:00,13.92,13.93,13.88,13.89,28800.0,12.4686,12.4775,12.4327,12.4417,28800.0
2011-09-28 12:00:00,13.9,13.91,13.87,13.87,18100.0,12.4506,12.4596,12.4238,12.4238,18100.0
2011-09-28 12:05:00,13.87,13.87,13.82,13.83,32000.0,12.4238,12.4238,12.379,12.3879,32000.0
2011-09-28 12:10:00,13.83,13.86,13.83,13.85,17700.0,12.3879,12.4148,12.3879,12.4059,17700.0
2011-09-28 12:15:00,13.85,13.85,13.82,13.82,39300.0,12.4059,12.4059,12.379,12.379,39300.0
2011-09-28 12:20:00,13.83,13.88,13.83,13.86,17900.0,12.3879,12.4327,12.3879,12.4148,17900.0
2011-09-28 12:25:00,13.86,13.91,13.86,13.9,15500.0,12.4148,12.4596,12.4148,12.4506,15500.0
2011-09-28 12:30:00,13.89,13.9,13.86,13.86,26600.0,12.4417,12.4506,12.4148,12.4148,26600.0
2011-09-28 12:35:00,13.87,13.9,13.84,13.89,75200.0,12.4238,12.4506,12.3969,12.4417,75200.0
2011-09-28 12:40:00,13.89,13.89,13.85,13.85,26800.0,12.4417,12.4417,12.4059,12.4059,26800.0
2011-09-28 12:45:00,13.85,13.85,13.84,13.85,14600.0,12.4059,12.4059,12.3969,12.4059,14600.0
2011-09-28 12:50:00,13.84,13.87,13.84,13.85,6100.0,12.3969,12.4238,12.3969,12.4059,6100.0
2011-09-28 12:55:00,13.86,13.93,13.86,13.93,9100.0,12.4148,12.4775,12.4148,12.4775,9100.0
2011-09-28 13:00:00,13.92,13.92,13.89,13.89,10100.0,12.4686,12.4686,12.4417,12.4417,10100.0
2011-09-28 13:05:00,13.89,13.93,13.88,13.88,35700.0,12.4417,12.4775,12.4327,12.4327,35700.0
2011-09-28 13:10:00,13.87,13.87,13.85,13.85,29900.0,12.4238,12.4238,12.4059,12.4059,29900.0
2011-09-28 13:15:00,13.85,13.86,13.84,13.84,10100.0,12.4059,12.4148,12.3969,12.3969,10100.0
2011-09-28 13:20:00,13.83,13.83,13.81,13.82,1700.0,12.3879,12.3879,12.37,12.379,1700.0
2011-09-28 13:25:00,13.8,13.82,13.8,13.81,16500.0,12.3611,12.379,12.3611,12.37,16500.0
2011-09-28 13:30:00,13.81,13.81,13.71,13.71,134100.0,12.37,12.37,12.2805,12.2805,134100.0
2011-09-28 13:35:00,13.71,13.78,13.71,13.77,29700.0,12.2805,12.3432,12.2805,12.3342,29700.0
2011-09-28 13:40:00,13.76,13.79,13.76,13.77,20700.0,12.3252,12.3521,12.3252,12.3342,20700.0
2011-09-28 13:45:00,13.77,13.78,13.72,13.72,15200.0,12.3342,12.3432,12.2894,12.2894,15200.0
2011-09-28 13:50:00,13.72,13.74,13.71,13.71,43800.0,12.2894,12.3073,12.2805,12.2805,43800.0
2011-09-28 13:55:00,13.7,13.7,13.67,13.68,42000.0,12.2715,12.2715,12.2446,12.2536,42000.0
2011-09-28 14:00:00,13.67,13.68,13.63,13.63,38300.0,12.2446,12.2536,12.2088,12.2088,38300.0
2011-09-28 14:05:00,13.62,13.68,13.62,13.68,17000.0,12.1998,12.2536,12.1998,12.2536,17000.0
2011-09-28 14:10:00,13.68,13.7,13.67,13.7,18900.0,12.2536,12.2715,12.2446,12.2715,18900.0
2011-09-28 14:15:00,13.69,13.71,13.69,13.71,14300.0,12.2625,12.2805,12.2625,12.2805,14300.0
2011-09-28 14:20:00,13.7,13.71,13.68,13.71,14700.0,12.2715,12.2805,12.2536,12.2805,14700.0
2011-09-28 14:25:00,13.71,13.72,13.7,13.7,12500.0,12.2805,12.2894,12.2715,12.2715,12500.0
2011-09-28 14:30:00,13.7,13.76,13.7,13.76,29400.0,12.2715,12.3252,12.2715,12.3252,29400.0
2011-09-28 14:35:00,13.76,13.76,13.74,13.76,17300.0,12.3252,12.3252,12.3073,12.3252,17300.0
2011-09-28 14:40:00,13.76,13.79,13.76,13.79,10800.0,12.3252,12.3521,12.3252,12.3521,10800.0
2011-09-28 14:45:00,13.79,13.8,13.74,13.74,29400.0,12.3521,12.3611,12.3073,12.3073,29400.0
2011-09-28 14:50:00,13.74,13.77,13.73,13.74,41000.0,12.3073,12.3342,12.2984,12.3073,41000.0
2011-09-28 14:55:00,13.74,13.81,13.74,13.78,9400.0,12.3073,12.37,12.3073,12.3432,9400.0
2011-09-28 15:00:00,13.78,13.85,13.77,13.84,64100.0,12.3432,12.4059,12.3342,12.3969,64100.0
2011-09-28 15:05:00,13.85,13.86,13.82,13.85,28800.0,12.4059,12.4148,12.379,12.4059,28800.0
2011-09-28 15:10:00,13.84,13.9,13.84,13.88,40900.0,12.3969,12.4506,12.3969,12.4327,40900.0
2011-09-28 15:15:00,13.88,13.88,13.79,13.82,36100.0,12.4327,12.4327,12.3521,12.379,36100.0
2011-09-28 15:20:00,13.81,13.81,13.78,13.8,36400.0,12.37,12.37,12.3432,12.3611,36400.0
2011-09-28 15:25:00,13.81,13.81,13.75,13.75,46600.0,12.37,12.37,12.3163,12.3163,46600.0
2011-09-28 15:30:00,13.74,13.75,13.71,13.71,47700.0,12.3073,12.3163,12.2805,12.2805,47700.0
2011-09-28 15:35:00,13.71,13.71,13.63,13.64,79300.0,12.2805,12.2805,12.2088,12.2178,79300.0
2011-09-28 15:40:00,13.63,13.67,13.63,13.64,111000.0,12.2088,12.2446,12.2088,12.2178,111000.0
2011-09-28 15:45:00,13.63,13.64,13.56,13.59,115500.0,12.2088,12.2178,12.1461,12.173,115500.0
2011-09-28 15:50:00,13.58,13.63,13.58,13.6,153300.0,12.164,12.2088,12.164,12.1819,153300.0
2011-09-28 15:55:00,13.59,13.61,13.57,13.57,361300.0,12.173,12.1909,12.1551,12.1551,361300.0
2011-09-29 09:30:00,13.86,13.93,13.85,13.88,47000.0,12.4148,12.4775,12.4059,12.4327,47000.0
2011-09-29 09:35:00,13.88,13.94,13.86,13.87,63700.0,12.4327,12.4865,12.4148,12.4238,63700.0
2011-09-29 09:40:00,13.88,13.92,13.85,13.92,38300.0,12.4327,12.4686,12.4059,12.4686,38300.0
2011-09-29 09:45:00,13.93,13.97,13.9,13.96,54200.0,12.4775,12.5133,12.4506,12.5044,54200.0
2011-09-29 09:50:00,13.96,13.97,13.87,13.87,51200.0,12.5044,12.5133,12.4238,12.4238,51200.0
2011-09-29 09:55:00,13.88,13.89,13.82,13.83,52900.0,12.4327,12.4417,12.379,12.3879,52900.0
2011-09-29 10:00:00,13.83,13.88,13.8,13.81,53000.0,12.3879,12.4327,12.3611,12.37,53000.0
2011-09-29 10:05:00,13.81,13.84,13.79,13.81,25100.0,12.37,12.3969,12.3521,12.37,25100.0
2011-09-29 10:10:00,13.8,13.84,13.78,13.84,14700.0,12.3611,12.3969,12.3432,12.3969,14700.0
2011-09-29 10:15:00,13.84,13.84,13.75,13.77,133600.0,12.3969,12.3969,12.3163,12.3342,133600.0
2011-09-29 10:20:00,13.77,13.78,13.74,13.75,30300.0,12.3342,12.3432,12.3073,12.3163,30300.0
2011-09-29 10:25:00,13.75,13.78,13.7,13.71,62900.0,12.3163,12.3432,12.2715,12.2805,62900.0
2011-09-29 10:30:00,13.7,13.7,13.66,13.68,23900.0,12.2715,12.2715,12.2357,12.2536,23900.0
2011-09-29 10:35:00,13.67,13.7,13.67,13.7,20800.0,12.2446,12.2715,12.2446,12.2715,20800.0
2011-09-29 10:40:00,13.68,13.68,13.63,13.63,24100.0,12.2536,12.2536,12.2088,12.2088,24100.0
2011-09-29 10:45:00,13.61,13.63,13.59,13.63,25900.0,12.1909,12.2088,12.173,12.2088,25900.0
2011-09-29 10:50:00,13.63,13.65,13.62,13.62,17400.0,12.2088,12.2267,12.1998,12.1998,17400.0
2011-09-29 10:55:00,13.62,13.68,13.61,13.67,16300.0,12.1998,12.2536,12.1909,12.2446,16300.0
2011-09-29 11:00:00,13.69,13.72,13.69,13.71,7600.0,12.2625,12.2894,12.2625,12.2805,7600.0
2011-09-29 11:05:00,13.7,13.71,13.68,13.7,9300.0,12.2715,12.2805,12.2536,12.2715,9300.0
2011-09-29 11:10:00,13.7,13.72,13.67,13.72,7500.0,12.2715,12.2894,12.2446,12.2894,7500.0
2011-09-29 11:15:00,13.72,13.72,13.68,13.68,6500.0,12.2894,12.2894,12.2536,12.2536,6500.0
2011-09-29 11:20:00,13.68,13.69,13.65,13.68,14300.0,12.2536,12.2625,12.2267,12.2536,14300.0
2011-09-29 11:25:00,13.68,13.76,13.68,13.76,6600.0,12.2536,12.3252,12.2536,12.3252,6600.0
2011-09-29 11:30:00,13.76,13.76,13.74,13.75,7600.0,12.3252,12.3252,12.3073,12.3163,7600.0
2011-09-29 11:35:00,13.76,13.78,13.76,13.76,8100.0,12.3252,12.3432,12.3252,12.3252,8100.0
2011-09-29 11:40:00,13.76,13.78,13.74,13.78,6500.0,12.3252,12.3432,12.3073,12.3432,6500.0
2011-09-29 11:45:00,13.79,13.83,13.79,13.83,25000.0,12.3521,12.3879,12.3521,12.3879,25000.0
2011-09-29 11:50:00,13.84,13.85,13.8,13.81,11400.0,12.3969,12.4059,12.3611,12.37,11400.0
2011-09-29 11:55:00,13.82,13.82,13.79,13.79,1600.0,12.379,12.379,12.3521,12.3521,1600.0
2011-09-29 12:00:00,13.81,13.88,13.81,13.84,19300.0,12.37,12.4327,12.37,12.3969,19300.0
2011-09-29 12:05:00,13.84,13.84,13.81,13.81,8900.0,12.3969,12.3969,12.37,12.37,8900.0
2011-09-29 12:10:00,13.81,13.83,13.8,13.81,15700.0,12.37,12.3879,12.3611,12.37,15700.0
2011-09-29 12:15:00,13.8,13.81,13.78,13.79,7700.0,12.3611,12.37,12.3432,12.3521,7700.0
2011-09-29 12:20:00,13.78,13.81,13.78,13.81,4600.0,12.3432,12.37,12.3432,12.37,4600.0
2011-09-29 12:25:00,13.82,13.83,13.81,13.81,4500.0,12.379,12.3879,12.37,12.37,4500.0
2011-09-29 12:30:00,13.8,13.8,13.74,13.75,13500.0,12.3611,12.3611,12.3073,12.3163,13500.0
2011-09-29 12:35:00,13.76,13.76,13.73,13.75,13400.0,12.3252,12.3252,12.2984,12.3163,13400.0
2011-09-29 12:40:00,13.75,13.76,13.72,13.72,14100.0,12.3163,12.3252,12.2894,12.2894,14100.0
2011-09-29 12:45:00,13.71,13.78,13.71,13.77,28300.0,12.2805,12.3432,12.2805,12.3342,28300.0
2011-09-29 12:50:00,13.77,13.81,13.76,13.81,7800.0,12.3342,12.37,12.3252,12.37,7800.0
2011-09-29 12:55:00,13.81,13.81,13.76,13.76,4100.0,12.37,12.37,12.3252,12.3252,4100.0
2011-09-29 13:00:00,13.76,13.77,13.75,13.77,7300.0,12.3252,12.3342,12.3163,12.3342,7300.0
2011-09-29 13:05:00,13.77,13.81,13.77,13.79,12100.0,12.3342,12.37,12.3342,12.3521,12100.0
2011-09-29 13:10:00,13.79,13.82,13.79,13.79,7000.0,12.3521,12.379,12.3521,12.3521,7000.0
2011-09-29 13:15:00,13.78,13.8,13.77,13.77,11500.0,12.3432,12.3611,12.3342,12.3342,11500.0
2011-09-29 13:20:00,13.77,13.77,13.75,13.77,4600.0,12.3342,12.3342,12.3163,12.3342,4600.0
2011-09-29 13:25:00,13.76,13.78,13.7,13.7,21400.0,12.3252,12.3432,12.2715,12.2715,21400.0
2011-09-29 13:30:00,13.71,13.72,13.63,13.63,897900.0,12.2805,12.2894,12.2088,12.2088,897900.0
2011-09-29 13:35:00,13.64,13.65,13.57,13.57,259000.0,12.2178,12.2267,12.1551,12.1551,259000.0
2011-09-29 13:40:00,13.56,13.58,13.52,13.52,29500.0,12.1461,12.164,12.1103,12.1103,29500.0
2011-09-29 13:45:00,13.53,13.57,13.52,13.55,25100.0,12.1192,12.1551,12.1103,12.1371,25100.0
2011-09-29 13:50:00,13.55,13.56,13.53,13.56,17000.0,12.1371,12.1461,12.1192,12.1461,17000.0
2011-09-29 13:55:00,13.55,13.6,13.54,13.57,20200.0,12.1371,12.1819,12.1282,12.1551,20200.0
2011-09-29 14:00:00,13.58,13.59,13.47,13.48,56800.0,12.164,12.173,12.0655,12.0744,56800.0
2011-09-29 14:05:00,13.47,13.5,13.46,13.49,20200.0,12.0655,12.0924,12.0565,12.0834,20200.0
2011-09-29 14:10:00,13.48,13.48,13.42,13.43,51000.0,12.0744,12.0744,12.0207,12.0297,51000.0
2011-09-29 14:15:00,13.42,13.48,13.42,13.48,13800.0,12.0207,12.0744,12.0207,12.0744,13800.0
2011-09-29 14:20:00,13.48,13.51,13.46,13.51,25500.0,12.0744,12.1013,12.0565,12.1013,25500.0
2011-09-29 14:25:00,13.51,13.57,13.51,13.55,28000.0,12.1013,12.1551,12.1013,12.1371,28000.0
2011-09-29 14:30:00,13.55,13.55,13.49,13.53,13100.0,12.1371,12.1371,12.0834,12.1192,13100.0
2011-09-29 14:35:00,13.54,13.59,13.53,13.58,18100.0,12.1282,12.173,12.1192,12.164,18100.0
2011-09-29 14:40:00,13.57,13.59,13.5,13.5,27700.0,12.1551,12.173,12.0924,12.0924,27700.0
2011-09-29 14:45:00,13.51,13.53,13.48,13.49,23000.0,12.1013,12.1192,12.0744,12.0834,23000.0
2011-09-29 14:50:00,13.49,13.53,13.47,13.53,40500.0,12.0834,12.1192,12.0655,12.1192,40500.0
2011-09-29 14:55:00,13.52,13.57,13.51,13.56,57100.0,12.1103,12.1551,12.1013,12.1461,57100.0
2011-09-29 15:00:00,13.57,13.58,13.45,13.46,66700.0,12.1551,12.164,12.0476,12.0565,66700.0
2011-09-29 15:05:00,13.45,13.52,13.45,13.5,138200.0,12.0476,12.1103,12.0476,12.0924,138200.0
2011-09-29 15:10:00,13.51,13.54,13.5,13.51,69200.0,12.1013,12.1282,12.0924,12.1013,69200.0
2011-09-29 15:15:00,13.5,13.57,13.49,13.51,89300.0,12.0924,12.1551,12.0834,12.1013,89300.0
2011-09-29 15:20:00,13.5,13.58,13.5,13.55,31200.0,12.0924,12.164,12.0924,12.1371,31200.0
2011-09-29 15:25:00,13.57,13.62,13.56,13.58,67500.0,12.1551,12.1998,12.1461,12.164,67500.0
2011-09-29 15:30:00,13.59,13.68,13.58,13.66,70400.0,12.173,12.2536,12.164,12.2357,70400.0
2011-09-29 15:35:00,13.66,13.74,13.66,13.73,121100.0,12.2357,12.3073,12.2357,12.2984,121100.0
2011-09-29 15:40:00,13.73,13.74,13.68,13.72,119000.0,12.2984,12.3073,12.2536,12.2894,119000.0
2011-09-29 15:45:00,13.73,13.77,13.72,13.73,116400.0,12.2984,12.3342,12.2894,12.2984,116400.0
2011-09-29 15:50:00,13.73,13.8,13.73,13.76,134800.0,12.2984,12.3611,12.2984,12.3252,134800.0
2011-09-29 15:55:00,13.76,13.83,13.76,13.83,337600.0,12.3252,12.3879,12.3252,12.3879,337600.0
2011-09-30 09:30:00,13.62,13.63,13.44,13.45,118700.0,12.1998,12.2088,12.0386,12.0476,118700.0
2011-09-30 09:35:00,13.45,13.5,13.43,13.46,191600.0,12.0476,12.0924,12.0297,12.0565,191600.0
2011-09-30 09:40:00,13.46,13.57,13.45,13.53,401900.0,12.0565,12.1551,12.0476,12.1192,401900.0
2011-09-30 09:45:00,13.53,13.57,13.46,13.5,169500.0,12.1192,12.1551,12.0565,12.0924,169500.0
2011-09-30 09:50:00,13.5,13.53,13.46,13.52,160500.0,12.0924,12.1192,12.0565,12.1103,160500.0
2011-09-30 09:55:00,13.53,13.53,13.4,13.41,101800.0,12.1192,12.1192,12.0028,12.0117,101800.0
2011-09-30 10:00:00,13.41,13.49,13.41,13.46,41400.0,12.0117,12.0834,12.0117,12.0565,41400.0
2011-09-30 10:05:00,13.46,13.54,13.45,13.5,20000.0,12.0565,12.1282,12.0476,12.0924,20000.0
2011-09-30 10:10:00,13.5,13.52,13.45,13.47,34800.0,12.0924,12.1103,12.0476,12.0655,34800.0
2011-09-30 10:15:00,13.48,13.56,13.48,13.56,23100.0,12.0744,12.1461,12.0744,12.1461,23100.0
2011-09-30 10:20:00,13.56,13.61,13.55,13.58,19800.0,12.1461,12.1909,12.1371,12.164,19800.0
2011-09-30 10:25:00,13.58,13.59,13.52,13.52,9200.0,12.164,12.173,12.1103,12.1103,9200.0
2011-09-30 10:30:00,13.53,13.53,13.5,13.53,26000.0,12.1192,12.1192,12.0924,12.1192,26000.0
2011-09-30 10:35:00,13.53,13.56,13.48,13.49,22500.0,12.1192,12.1461,12.0744,12.0834,22500.0
2011-09-30 10:40:00,13.48,13.49,13.46,13.48,10700.0,12.0744,12.0834,12.0565,12.0744,10700.0
2011-09-30 10:45:00,13.48,13.48,13.45,13.45,21400.0,12.0744,12.0744,12.0476,12.0476,21400.0
2011-09-30 10:50:00,13.44,13.49,13.44,13.46,26200.0,12.0386,12.0834,12.0386,12.0565,26200.0
2011-09-30 10:55:00,13.46,13.5,13.45,13.45,42500.0,12.0565,12.0924,12.0476,12.0476,42500.0
2011-09-30 11:00:00,13.46,13.48,13.45,13.47,18500.0,12.0565,12.0744,12.0476,12.0655,18500.0
2011-09-30 11:05:00,13.47,13.52,13.46,13.51,23700.0,12.0655,12.1103,12.0565,12.1013,23700.0
2011-09-30 11:10:00,13.52,13.57,13.51,13.56,17300.0,12.1103,12.1551,12.1013,12.1461,17300.0
2011-09-30 11:15:00,13.56,13.59,13.55,13.56,20000.0,12.1461,12.173,12.1371,12.1461,20000.0
2011-09-30 11:20:00,13.56,13.62,13.56,13.58,37600.0,12.1461,12.1998,12.1461,12.164,37600.0
2011-09-30 11:25:00,13.58,13.59,13.56,13.56,60400.0,12.164,12.173,12.1461,12.1461,60400.0
2011-09-30 11:30:00,13.57,13.61,13.57,13.6,15500.0,12.1551,12.1909,12.1551,12.1819,15500.0
2011-09-30 11:35:00,13.61,13.64,13.61,13.61,15400.0,12.1909,12.2178,12.1909,12.1909,15400.0
2011-09-30 11:40:00,13.61,13.63,13.59,13.62,10900.0,12.1909,12.2088,12.173,12.1998,10900.0
2011-09-30 11:45:00,13.62,13.62,13.59,13.6,8900.0,12.1998,12.1998,12.173,12.1819,8900.0
2011-09-30 11:50:00,13.6,13.6,13.54,13.55,7100.0,12.1819,12.1819,12.1282,12.1371,7100.0
2011-09-30 11:55:00,13.55,13.56,13.53,13.56,20600.0,12.1371,12.1461,12.1192,12.1461,20600.0
2011-09-30 12:00:00,13.56,13.58,13.54,13.56,20500.0,12.1461,12.164,12.1282,12.1461,20500.0
2011-09-30 12:05:00,13.56,13.56,13.51,13.51,36600.0,12.1461,12.1461,12.1013,12.1013,36600.0
2011-09-30 12:10:00,13.51,13.51,13.45,13.48,60500.0,12.1013,12.1013,12.0476,12.0744,60500.0
2011-09-30 12:15:00,13.47,13.48,13.45,13.46,24200.0,12.0655,12.0744,12.0476,12.0565,24200.0
2011-09-30 12:20:00,13.46,13.48,13.46,13.48,26100.0,12.0565,12.0744,12.0565,12.0744,26100.0
2011-09-30 12:25:00,13.47,13.48,13.45,13.47,15300.0,12.0655,12.0744,12.0476,12.0655,15300.0
2011-09-30 12:30:00,13.47,13.48,13.45,13.46,49200.0,12.0655,12.0744,12.0476,12.0565,49200.0
2011-09-30 12:35:00,13.45,13.47,13.43,13.47,137900.0,12.0476,12.0655,12.0297,12.0655,137900.0
2011-09-30 12:40:00,13.47,13.47,13.45,13.47,11000.0,12.0655,12.0655,12.0476,12.0655,11000.0
2011-09-30 12:45:00,13.48,13.48,13.45,13.46,8300.0,12.0744,12.0744,12.0476,12.0565,8300.0
2011-09-30 12:50:00,13.47,13.47,13.46,13.46,900.0,12.0655,12.0655,12.0565,12.0565,900.0
2011-09-30 12:55:00,13.46,13.46,13.44,13.44,11300.0,12.0565,12.0565,12.0386,12.0386,11300.0
2011-09-30 13:00:00,13.43,13.43,13.4,13.42,18100.0,12.0297,12.0297,12.0028,12.0207,18100.0
2011-09-30 13:05:00,13.42,13.45,13.42,13.44,3900.0,12.0207,12.0476,12.0207,12.0386,3900.0
2011-09-30 13:10:00,13.44,13.47,13.44,13.47,7100.0,12.0386,12.0655,12.0386,12.0655,7100.0
2011-09-30 13:15:00,13.46,13.47,13.44,13.46,14700.0,12.0565,12.0655,12.0386,12.0565,14700.0
2011-09-30 13:20:00,13.46,13.46,13.43,13.44,9900.0,12.0565,12.0565,12.0297,12.0386,9900.0
2011-09-30 13:25:00,13.44,13.45,13.44,13.44,18900.0,12.0386,12.0476,12.0386,12.0386,18900.0
2011-09-30 13:30:00,13.44,13.49,13.44,13.49,11800.0,12.0386,12.0834,12.0386,12.0834,11800.0
2011-09-30 13:35:00,13.49,13.5,13.49,13.5,1700.0,12.0834,12.0924,12.0834,12.0924,1700.0
2011-09-30 13:40:00,13.5,13.5,13.45,13.46,34700.0,12.0924,12.0924,12.0476,12.0565,34700.0
2011-09-30 13:45:00,13.47,13.51,13.46,13.49,12200.0,12.0655,12.1013,12.0565,12.0834,12200.0
2011-09-30 13:50:00,13.49,13.49,13.46,13.46,3700.0,12.0834,12.0834,12.0565,12.0565,3700.0
2011-09-30 13:55:00,13.47,13.47,13.46,13.47,8100.0,12.0655,12.0655,12.0565,12.0655,8100.0
2011-09-30 14:00:00,13.46,13.48,13.46,13.47,10200.0,12.0565,12.0744,12.0565,12.0655,10200.0
2011-09-30 14:05:00,13.47,13.47,13.42,13.42,17900.0,12.0655,12.0655,12.0207,12.0207,17900.0
2011-09-30 14:10:00,13.42,13.42,13.4,13.42,9100.0,12.0207,12.0207,12.0028,12.0207,9100.0
2011-09-30 14:15:00,13.42,13.44,13.42,13.43,8000.0,12.0207,12.0386,12.0207,12.0297,8000.0
2011-09-30 14:20:00,13.43,13.43,13.4,13.4,21500.0,12.0297,12.0297,12.0028,12.0028,21500.0
2011-09-30 14:25:00,13.4,13.41,13.37,13.38,77100.0,12.0028,12.0117,11.9759,11.9849,77100.0
2011-09-30 14:30:00,13.38,13.41,13.38,13.4,35400.0,11.9849,12.0117,11.9849,12.0028,35400.0
2011-09-30 14:35:00,13.4,13.43,13.38,13.42,32700.0,12.0028,12.0297,11.9849,12.0207,32700.0
2011-09-30 14:40:00,13.42,13.45,13.42,13.43,48200.0,12.0207,12.0476,12.0207,12.0297,48200.0
2011-09-30 14:45:00,13.42,13.42,13.39,13.4,30500.0,12.0207,12.0207,11.9938,12.0028,30500.0
2011-09-30 14:50:00,13.41,13.41,13.37,13.41,56900.0,12.0117,12.0117,11.9759,12.0117,56900.0
2011-09-30 14:55:00,13.42,13.47,13.42,13.44,46700.0,12.0207,12.0655,12.0207,12.0386,46700.0
2011-09-30 15:00:00,13.44,13.44,13.4,13.42,15900.0,12.0386,12.0386,12.0028,12.0207,15900.0
2011-09-30 15:05:00,13.42,13.5,13.42,13.48,45300.0,12.0207,12.0924,12.0207,12.0744,45300.0
2011-09-30 15:10:00,13.48,13.49,13.46,13.46,21500.0,12.0744,12.0834,12.0565,12.0565,21500.0
2011-09-30 15:15:00,13.46,13.46,13.43,13.45,38100.0,12.0565,12.0565,12.0297,12.0476,38100.0
2011-09-30 15:20:00,13.45,13.46,13.43,13.43,36100.0,12.0476,12.0565,12.0297,12.0297,36100.0
2011-09-30 15:25:00,13.43,13.44,13.39,13.4,33500.0,12.0297,12.0386,11.9938,12.0028,33500.0
2011-09-30 15:30:00,13.39,13.41,13.36,13.38,39700.0,11.9938,12.0117,11.9669,11.9849,39700.0
2011-09-30 15:35:00,13.38,13.39,13.35,13.36,52100.0,11.9849,11.9938,11.958,11.9669,52100.0
2011-09-30 15:40:00,13.36,13.45,13.36,13.44,34600.0,11.9669,12.0476,11.9669,12.0386,34600.0
2011-09-30 15:45:00,13.44,13.44,13.35,13.35,118900.0,12.0386,12.0386,11.958,11.958,118900.0
2011-09-30 15:50:00,13.35,13.35,13.3,13.32,175500.0,11.958,11.958,11.9132,11.9311,175500.0
2011-09-30 15:55:00,13.32,13.33,13.28,13.29,160400.0,11.9311,11.9401,11.8953,11.9042,160400.0
2011-10-03 09:30:00,13.14,13.25,13.1,13.1,50100.0,11.7699,11.8684,11.7341,11.7341,50100.0
2011-10-03 09:35:00,13.1,13.13,13.08,13.12,68300.0,11.7341,11.7609,11.7161,11.752,68300.0
2011-10-03 09:40:00,13.13,13.21,13.13,13.19,59800.0,11.7609,11.8326,11.7609,11.8147,59800.0
2011-10-03 09:45:00,13.19,13.22,13.11,13.12,61700.0,11.8147,11.8415,11.743,11.752,61700.0
2011-10-03 09:50:00,13.12,13.14,13.08,13.08,15400.0,11.752,11.7699,11.7161,11.7161,15400.0
2011-10-03 09:55:00,13.08,13.1,13.07,13.09,30100.0,11.7161,11.7341,11.7072,11.7251,30100.0
2011-10-03 10:00:00,13.07,13.27,13.07,13.18,41700.0,11.7072,11.8863,11.7072,11.8057,41700.0
2011-10-03 10:05:00,13.18,13.35,13.16,13.35,39900.0,11.8057,11.958,11.7878,11.958,39900.0
2011-10-03 10:10:00,13.35,13.38,13.33,13.35,36700.0,11.958,11.9849,11.9401,11.958,36700.0
2011-10-03 10:15:00,13.34,13.34,13.26,13.26,40200.0,11.949,11.949,11.8774,11.8774,40200.0
2011-10-03 10:20:00,13.27,13.28,13.21,13.21,28600.0,11.8863,11.8953,11.8326,11.8326,28600.0
2011-10-03 10:25:00,13.23,13.29,13.19,13.26,82900.0,11.8505,11.9042,11.8147,11.8774,82900.0
2011-10-03 10:30:00,13.26,13.28,13.19,13.19,59800.0,11.8774,11.8953,11.8147,11.8147,59800.0
2011-10-03 10:35:00,13.18,13.19,13.12,13.15,91100.0,11.8057,11.8147,11.752,11.7788,91100.0
2011-10-03 10:40:00,13.14,13.16,13.09,13.16,89000.0,11.7699,11.7878,11.7251,11.7878,89000.0
2011-10-03 10:45:00,13.16,13.19,13.13,13.16,38700.0,11.7878,11.8147,11.7609,11.7878,38700.0
2011-10-03 10:50:00,13.16,13.17,13.09,13.15,24500.0,11.7878,11.7968,11.7251,11.7788,24500.0
2011-10-03 10:55:00,13.15,13.19,13.15,13.16,18500.0,11.7788,11.8147,11.7788,11.7878,18500.0
2011-10-03 11:00:00,13.16,13.16,13.11,13.13,16800.0,11.7878,11.7878,11.743,11.7609,16800.0
2011-10-03 11:05:00,13.12,13.18,13.1,13.18,22700.0,11.752,11.8057,11.7341,11.8057,22700.0
2011-10-03 11:10:00,13.18,13.22,13.16,13.17,15400.0,11.8057,11.8415,11.7878,11.7968,15400.0
2011-10-03 11:15:00,13.16,13.22,13.16,13.22,18200.0,11.7878,11.8415,11.7878,11.8415,18200.0
2011-10-03 11:20:00,13.25,13.26,13.21,13.21,24000.0,11.8684,11.8774,11.8326,11.8326,24000.0
2011-10-03 11:25:00,13.2,13.22,13.17,13.2,8600.0,11.8236,11.8415,11.7968,11.8236,8600.0
2011-10-03 11:30:00,13.2,13.25,13.19,13.24,18000.0,11.8236,11.8684,11.8147,11.8595,18000.0
2011-10-03 11:35:00,13.24,13.24,13.22,13.24,9400.0,11.8595,11.8595,11.8415,11.8595,9400.0
2011-10-03 11:40:00,13.23,13.24,13.16,13.17,28400.0,11.8505,11.8595,11.7878,11.7968,28400.0
2011-10-03 11:45:00,13.17,13.18,13.16,13.18,6500.0,11.7968,11.8057,11.7878,11.8057,6500.0
2011-10-03 11:50:00,13.17,13.23,13.16,13.23,62600.0,11.7968,11.8505,11.7878,11.8505,62600.0
2011-10-03 11:55:00,13.23,13.24,13.21,13.23,23900.0,11.8505,11.8595,11.8326,11.8505,23900.0
2011-10-03 12:00:00,13.23,13.23,13.18,13.19,17800.0,11.8505,11.8505,11.8057,11.8147,17800.0
2011-10-03 12:05:00,13.18,13.22,13.16,13.16,15900.0,11.8057,11.8415,11.7878,11.7878,15900.0
2011-10-03 12:10:00,13.16,13.16,13.09,13.09,29900.0,11.7878,11.7878,11.7251,11.7251,29900.0
2011-10-03 12:15:00,13.09,13.1,13.08,13.09,14400.0,11.7251,11.7341,11.7161,11.7251,14400.0
2011-10-03 12:20:00,13.09,13.1,13.07,13.09,4000.0,11.7251,11.7341,11.7072,11.7251,4000.0
2011-10-03 12:25:00,13.1,13.11,13.07,13.07,6900.0,11.7341,11.743,11.7072,11.7072,6900.0
2011-10-03 12:30:00,13.06,13.06,13.01,13.02,10700.0,11.6982,11.6982,11.6534,11.6624,10700.0
2011-10-03 12:35:00,13.02,13.02,12.98,13.01,185500.0,11.6624,11.6624,11.6266,11.6534,185500.0
2011-10-03 12:40:00,13.01,13.02,13.0,13.01,5200.0,11.6534,11.6624,11.6445,11.6534,5200.0
2011-10-03 12:45:00,13.01,13.01,12.97,12.97,46900.0,11.6534,11.6534,11.6176,11.6176,46900.0
2011-10-03 12:50:00,12.97,12.97,12.93,12.93,63600.0,11.6176,11.6176,11.5818,11.5818,63600.0
2011-10-03 12:55:00,12.93,12.93,12.9,12.91,28600.0,11.5818,11.5818,11.5549,11.5639,28600.0
2011-10-03 13:00:00,12.9,12.9,12.82,12.82,53200.0,11.5549,11.5549,11.4833,11.4833,53200.0
2011-10-03 13:05:00,12.82,12.83,12.79,12.81,61700.0,11.4833,11.4922,11.4564,11.4743,61700.0
2011-10-03 13:10:00,12.81,12.84,12.8,12.81,59100.0,11.4743,11.5012,11.4653,11.4743,59100.0
2011-10-03 13:15:00,12.81,12.81,12.75,12.77,68600.0,11.4743,11.4743,11.4206,11.4385,68600.0
2011-10-03 13:20:00,12.78,12.78,12.76,12.78,20000.0,11.4474,11.4474,11.4295,11.4474,20000.0
2011-10-03 13:25:00,12.78,12.79,12.75,12.79,17500.0,11.4474,11.4564,11.4206,11.4564,17500.0
2011-10-03 13:30:00,12.79,12.81,12.74,12.74,17800.0,11.4564,11.4743,11.4116,11.4116,17800.0
2011-10-03 13:35:00,12.73,12.74,12.65,12.67,64500.0,11.4026,11.4116,11.331,11.3489,64500.0
2011-10-03 13:40:00,12.67,12.73,12.67,12.73,34400.0,11.3489,11.4026,11.3489,11.4026,34400.0
2011-10-03 13:45:00,12.73,12.74,12.71,12.72,33600.0,11.4026,11.4116,11.3847,11.3937,33600.0
2011-10-03 13:50:00,12.72,12.74,12.66,12.69,19200.0,11.3937,11.4116,11.3399,11.3668,19200.0
2011-10-03 13:55:00,12.69,12.72,12.68,12.72,18500.0,11.3668,11.3937,11.3579,11.3937,18500.0
2011-10-03 14:00:00,12.72,12.73,12.7,12.72,35600.0,11.3937,11.4026,11.3758,11.3937,35600.0
2011-10-03 14:05:00,12.73,12.79,12.73,12.78,30200.0,11.4026,11.4564,11.4026,11.4474,30200.0
2011-10-03 14:10:00,12.78,12.78,12.74,12.76,20600.0,11.4474,11.4474,11.4116,11.4295,20600.0
2011-10-03 14:15:00,12.75,12.75,12.71,12.72,27000.0,11.4206,11.4206,11.3847,11.3937,27000.0
2011-10-03 14:20:00,12.7,12.72,12.68,12.69,35000.0,11.3758,11.3937,11.3579,11.3668,35000.0
2011-10-03 14:25:00,12.7,12.72,12.65,12.66,38000.0,11.3758,11.3937,11.331,11.3399,38000.0
2011-10-03 14:30:00,12.66,12.68,12.63,12.66,37400.0,11.3399,11.3579,11.3131,11.3399,37400.0
2011-10-03 14:35:00,12.67,12.67,12.64,12.65,8300.0,11.3489,11.3489,11.322,11.331,8300.0
2011-10-03 14:40:00,12.65,12.65,12.62,12.64,23100.0,11.331,11.331,11.3041,11.322,23100.0
2011-10-03 14:45:00,12.64,12.64,12.57,12.6,105200.0,11.322,11.322,11.2593,11.2862,105200.0
2011-10-03 14:50:00,12.61,12.64,12.59,12.6,38300.0,11.2952,11.322,11.2772,11.2862,38300.0
2011-10-03 14:55:00,12.61,12.64,12.58,12.64,56800.0,11.2952,11.322,11.2683,11.322,56800.0
2011-10-03 15:00:00,12.64,12.67,12.63,12.66,28900.0,11.322,11.3489,11.3131,11.3399,28900.0
2011-10-03 15:05:00,12.65,12.71,12.65,12.67,40800.0,11.331,11.3847,11.331,11.3489,40800.0
2011-10-03 15:10:00,12.65,12.67,12.63,12.63,68500.0,11.331,11.3489,11.3131,11.3131,68500.0
2011-10-03 15:15:00,12.63,12.66,12.62,12.65,134800.0,11.3131,11.3399,11.3041,11.331,134800.0
2011-10-03 15:20:00,12.65,12.65,12.6,12.6,176800.0,11.331,11.331,11.2862,11.2862,176800.0
2011-10-03 15:25:00,12.6,12.62,12.58,12.6,93500.0,11.2862,11.3041,11.2683,11.2862,93500.0
2011-10-03 15:30:00,12.61,12.62,12.58,12.59,176600.0,11.2952,11.3041,11.2683,11.2772,176600.0
2011-10-03 15:35:00,12.6,12.64,12.58,12.62,141200.0,11.2862,11.322,11.2683,11.3041,141200.0
2011-10-03 15:40:00,12.62,12.63,12.59,12.61,134400.0,11.3041,11.3131,11.2772,11.2952,134400.0
2011-10-03 15:45:00,12.62,12.69,12.6,12.67,216100.0,11.3041,11.3668,11.2862,11.3489,216100.0
2011-10-03 15:50:00,12.68,12.68,12.6,12.6,335400.0,11.3579,11.3579,11.2862,11.2862,335400.0
2011-10-03 15:55:00,12.6,12.61,12.53,12.53,379900.0,11.2862,11.2952,11.2235,11.2235,379900.0
2011-10-04 09:30:00,12.36,12.39,12.28,12.29,34100.0,11.0712,11.0981,10.9996,11.0085,34100.0
2011-10-04 09:35:00,12.28,12.37,12.26,12.33,127200.0,10.9996,11.0802,10.9816,11.0443,127200.0
2011-10-04 09:40:00,12.33,12.38,12.25,12.26,156400.0,11.0443,11.0891,10.9727,10.9816,156400.0
2011-10-04 09:45:00,12.27,12.33,12.26,12.31,55900.0,10.9906,11.0443,10.9816,11.0264,55900.0
2011-10-04 09:50:00,12.3,12.31,12.23,12.23,44400.0,11.0175,11.0264,10.9548,10.9548,44400.0
2011-10-04 09:55:00,12.24,12.31,12.22,12.31,85900.0,10.9637,11.0264,10.9458,11.0264,85900.0
2011-10-04 10:00:00,12.31,12.37,12.23,12.25,82000.0,11.0264,11.0802,10.9548,10.9727,82000.0
2011-10-04 10:05:00,12.24,12.35,12.21,12.33,84000.0,10.9637,11.0623,10.9369,11.0443,84000.0
2011-10-04 10:10:00,12.33,12.41,12.33,12.38,89900.0,11.0443,11.116,11.0443,11.0891,89900.0
2011-10-04 10:15:00,12.38,12.5,12.38,12.46,168100.0,11.0891,11.1966,11.0891,11.1608,168100.0
2011-10-04 10:20:00,12.46,12.46,12.38,12.38,60300.0,11.1608,11.1608,11.0891,11.0891,60300.0
2011-10-04 10:25:00,12.38,12.39,12.35,12.39,25600.0,11.0891,11.0981,11.0623,11.0981,25600.0
2011-10-04 10:30:00,12.39,12.47,12.38,12.4,19600.0,11.0981,11.1698,11.0891,11.107,19600.0
2011-10-04 10:35:00,12.41,12.45,12.38,12.45,22700.0,11.116,11.1518,11.0891,11.1518,22700.0
2011-10-04 10:40:00,12.47,12.53,12.47,12.53,38000.0,11.1698,11.2235,11.1698,11.2235,38000.0
2011-10-04 10:45:00,12.53,12.56,12.5,12.56,51400.0,11.2235,11.2504,11.1966,11.2504,51400.0
2011-10-04 10:50:00,12.56,12.56,12.49,12.51,16400.0,11.2504,11.2504,11.1877,11.2056,16400.0
2011-10-04 10:55:00,12.51,12.54,12.51,12.52,21900.0,11.2056,11.2325,11.2056,11.2145,21900.0
2011-10-04 11:00:00,12.52,12.53,12.49,12.51,49400.0,11.2145,11.2235,11.1877,11.2056,49400.0
2011-10-04 11:05:00,12.52,12.62,12.51,12.61,43100.0,11.2145,11.3041,11.2056,11.2952,43100.0
2011-10-04 11:10:00,12.6,12.65,12.6,12.64,39000.0,11.2862,11.331,11.2862,11.322,39000.0
2011-10-04 11:15:00,12.64,12.64,12.6,12.6,28300.0,11.322,11.322,11.2862,11.2862,28300.0
2011-10-04 11:20:00,12.59,12.62,12.58,12.58,48200.0,11.2772,11.3041,11.2683,11.2683,48200.0
2011-10-04 11:25:00,12.57,12.6,12.56,12.59,44400.0,11.2593,11.2862,11.2504,11.2772,44400.0
2011-10-04 11:30:00,12.6,12.6,12.54,12.55,15200.0,11.2862,11.2862,11.2325,11.2414,15200.0
2011-10-04 11:35:00,12.54,12.54,12.49,12.51,30100.0,11.2325,11.2325,11.1877,11.2056,30100.0
2011-10-04 11:40:00,12.51,12.55,12.5,12.55,147000.0,11.2056,11.2414,11.1966,11.2414,147000.0
2011-10-04 11:45:00,12.55,12.56,12.51,12.56,13900.0,11.2414,11.2504,11.2056,11.2504,13900.0
2011-10-04 11:50:00,12.57,12.64,12.57,12.62,44700.0,11.2593,11.322,11.2593,11.3041,44700.0
2011-10-04 11:55:00,12.62,12.64,12.59,12.63,30000.0,11.3041,11.322,11.2772,11.3131,30000.0
2011-10-04 12:00:00,12.64,12.74,12.64,12.74,37600.0,11.322,11.4116,11.322,11.4116,37600.0
2011-10-04 12:05:00,12.74,12.76,12.71,12.76,33400.0,11.4116,11.4295,11.3847,11.4295,33400.0
2011-10-04 12:10:00,12.75,12.76,12.71,12.76,64300.0,11.4206,11.4295,11.3847,11.4295,64300.0
2011-10-04 12:15:00,12.76,12.76,12.71,12.73,26900.0,11.4295,11.4295,11.3847,11.4026,26900.0
2011-10-04 12:20:00,12.73,12.77,12.73,12.75,25500.0,11.4026,11.4385,11.4026,11.4206,25500.0
2011-10-04 12:25:00,12.75,12.75,12.71,12.71,23400.0,11.4206,11.4206,11.3847,11.3847,23400.0
2011-10-04 12:30:00,12.7,12.7,12.69,12.7,5600.0,11.3758,11.3758,11.3668,11.3758,5600.0
2011-10-04 12:35:00,12.7,12.76,12.7,12.76,60900.0,11.3758,11.4295,11.3758,11.4295,60900.0
2011-10-04 12:40:00,12.76,12.79,12.75,12.78,6800.0,11.4295,11.4564,11.4206,11.4474,6800.0
2011-10-04 12:45:00,12.79,12.8,12.78,12.78,11100.0,11.4564,11.4653,11.4474,11.4474,11100.0
2011-10-04 12:50:00,12.78,12.81,12.76,12.8,10400.0,11.4474,11.4743,11.4295,11.4653,10400.0
2011-10-04 12:55:00,12.81,12.81,12.75,12.77,35700.0,11.4743,11.4743,11.4206,11.4385,35700.0
2011-10-04 13:00:00,12.77,12.78,12.75,12.76,6400.0,11.4385,11.4474,11.4206,11.4295,6400.0
2011-10-04 13:05:00,12.76,12.78,12.72,12.77,38400.0,11.4295,11.4474,11.3937,11.4385,38400.0
2011-10-04 13:10:00,12.76,12.76,12.68,12.69,26400.0,11.4295,11.4295,11.3579,11.3668,26400.0
2011-10-04 13:15:00,12.7,12.73,12.7,12.7,23100.0,11.3758,11.4026,11.3758,11.3758,23100.0
2011-10-04 13:20:00,12.69,12.71,12.67,12.71,24400.0,11.3668,11.3847,11.3489,11.3847,24400.0
2011-10-04 13:25:00,12.71,12.71,12.68,12.7,44300.0,11.3847,11.3847,11.3579,11.3758,44300.0
2011-10-04 13:30:00,12.69,12.71,12.68,12.7,162400.0,11.3668,11.3847,11.3579,11.3758,162400.0
2011-10-04 13:35:00,12.7,12.7,12.65,12.65,11000.0,11.3758,11.3758,11.331,11.331,11000.0
2011-10-04 13:40:00,12.64,12.64,12.61,12.61,17600.0,11.322,11.322,11.2952,11.2952,17600.0
2011-10-04 13:45:00,12.61,12.66,12.6,12.66,26200.0,11.2952,11.3399,11.2862,11.3399,26200.0
2011-10-04 13:50:00,12.65,12.67,12.63,12.63,35400.0,11.331,11.3489,11.3131,11.3131,35400.0
2011-10-04 13:55:00,12.62,12.64,12.59,12.6,33300.0,11.3041,11.322,11.2772,11.2862,33300.0
2011-10-04 14:00:00,12.6,12.65,12.6,12.6,22100.0,11.2862,11.331,11.2862,11.2862,22100.0
2011-10-04 14:05:00,12.61,12.61,12.56,12.56,12500.0,11.2952,11.2952,11.2504,11.2504,12500.0
2011-10-04 14:10:00,12.56,12.56,12.53,12.55,20500.0,11.2504,11.2504,11.2235,11.2414,20500.0
2011-10-04 14:15:00,12.55,12.55,12.54,12.54,57500.0,11.2414,11.2414,11.2325,11.2325,57500.0
2011-10-04 14:20:00,12.53,12.53,12.51,12.53,42800.0,11.2235,11.2235,11.2056,11.2235,42800.0
2011-10-04 14:25:00,12.54,12.57,12.54,12.57,29900.0,11.2325,11.2593,11.2325,11.2593,29900.0
2011-10-04 14:30:00,12.57,12.64,12.57,12.64,12000.0,11.2593,11.322,11.2593,11.322,12000.0
2011-10-04 14:35:00,12.64,12.67,12.61,12.61,18400.0,11.322,11.3489,11.2952,11.2952,18400.0
2011-10-04 14:40:00,12.62,12.62,12.54,12.57,46000.0,11.3041,11.3041,11.2325,11.2593,46000.0
2011-10-04 14:45:00,12.56,12.58,12.54,12.58,50000.0,11.2504,11.2683,11.2325,11.2683,50000.0
2011-10-04 14:50:00,12.57,12.58,12.51,12.52,40400.0,11.2593,11.2683,11.2056,11.2145,40400.0
2011-10-04 14:55:00,12.52,12.56,12.52,12.53,46700.0,11.2145,11.2504,11.2145,11.2235,46700.0
2011-10-04 15:00:00,12.53,12.58,12.53,12.54,52100.0,11.2235,11.2683,11.2235,11.2325,52100.0
2011-10-04 15:05:00,12.55,12.56,12.49,12.49,38600.0,11.2414,11.2504,11.1877,11.1877,38600.0
2011-10-04 15:10:00,12.5,12.5,12.47,12.5,26800.0,11.1966,11.1966,11.1698,11.1966,26800.0
2011-10-04 15:15:00,12.5,12.54,12.48,12.54,25000.0,11.1966,11.2325,11.1787,11.2325,25000.0
2011-10-04 15:20:00,12.54,12.61,12.53,12.59,41800.0,11.2325,11.2952,11.2235,11.2772,41800.0
2011-10-04 15:25:00,12.6,12.72,12.6,12.69,100300.0,11.2862,11.3937,11.2862,11.3668,100300.0
2011-10-04 15:30:00,12.7,12.81,12.7,12.76,170100.0,11.3758,11.4743,11.3758,11.4295,170100.0
2011-10-04 15:35:00,12.75,12.83,12.75,12.81,94600.0,11.4206,11.4922,11.4206,11.4743,94600.0
2011-10-04 15:40:00,12.81,12.93,12.78,12.92,83900.0,11.4743,11.5818,11.4474,11.5728,83900.0
2011-10-04 15:45:00,12.93,13.0,12.88,13.0,112800.0,11.5818,11.6445,11.537,11.6445,112800.0
2011-10-04 15:50:00,13.0,13.06,12.98,13.05,158200.0,11.6445,11.6982,11.6266,11.6893,158200.0
2011-10-04 15:55:00,13.05,13.22,13.04,13.21,377200.0,11.6893,11.8415,11.6803,11.8326,377200.0
2011-10-05 09:30:00,13.23,13.25,13.08,13.11,91100.0,11.8505,11.8684,11.7161,11.743,91100.0
2011-10-05 09:35:00,13.1,13.16,13.06,13.16,84600.0,11.7341,11.7878,11.6982,11.7878,84600.0
2011-10-05 09:40:00,13.16,13.24,13.13,13.21,49400.0,11.7878,11.8595,11.7609,11.8326,49400.0
2011-10-05 09:45:00,13.2,13.24,13.16,13.22,45600.0,11.8236,11.8595,11.7878,11.8415,45600.0
2011-10-05 09:50:00,13.22,13.25,13.13,13.19,69500.0,11.8415,11.8684,11.7609,11.8147,69500.0
2011-10-05 09:55:00,13.19,13.23,13.19,13.22,60000.0,11.8147,11.8505,11.8147,11.8415,60000.0
2011-10-05 10:00:00,13.21,13.35,13.19,13.35,118000.0,11.8326,11.958,11.8147,11.958,118000.0
2011-10-05 10:05:00,13.36,13.4,13.35,13.35,31500.0,11.9669,12.0028,11.958,11.958,31500.0
2011-10-05 10:10:00,13.35,13.36,13.31,13.35,25300.0,11.958,11.9669,11.9222,11.958,25300.0
2011-10-05 10:15:00,13.35,13.39,13.34,13.35,48500.0,11.958,11.9938,11.949,11.958,48500.0
2011-10-05 10:20:00,13.36,13.45,13.34,13.43,81800.0,11.9669,12.0476,11.949,12.0297,81800.0
2011-10-05 10:25:00,13.43,13.45,13.4,13.42,75200.0,12.0297,12.0476,12.0028,12.0207,75200.0
2011-10-05 10:30:00,13.41,13.44,13.41,13.44,34200.0,12.0117,12.0386,12.0117,12.0386,34200.0
2011-10-05 10:35:00,13.45,13.5,13.45,13.48,44700.0,12.0476,12.0924,12.0476,12.0744,44700.0
2011-10-05 10:40:00,13.48,13.52,13.46,13.51,61900.0,12.0744,12.1103,12.0565,12.1013,61900.0
2011-10-05 10:45:00,13.5,13.52,13.45,13.51,32600.0,12.0924,12.1103,12.0476,12.1013,32600.0
2011-10-05 10:50:00,13.49,13.51,13.47,13.5,21800.0,12.0834,12.1013,12.0655,12.0924,21800.0
2011-10-05 10:55:00,13.51,13.55,13.5,13.54,30900.0,12.1013,12.1371,12.0924,12.1282,30900.0
2011-10-05 11:00:00,13.54,13.54,13.52,13.53,4600.0,12.1282,12.1282,12.1103,12.1192,4600.0
2011-10-05 11:05:00,13.53,13.54,13.47,13.47,20200.0,12.1192,12.1282,12.0655,12.0655,20200.0
2011-10-05 11:10:00,13.48,13.49,13.47,13.47,12300.0,12.0744,12.0834,12.0655,12.0655,12300.0
2011-10-05 11:15:00,13.46,13.46,13.44,13.46,8300.0,12.0565,12.0565,12.0386,12.0565,8300.0
2011-10-05 11:20:00,13.46,13.5,13.46,13.5,14900.0,12.0565,12.0924,12.0565,12.0924,14900.0
2011-10-05 11:25:00,13.5,13.55,13.49,13.5,16000.0,12.0924,12.1371,12.0834,12.0924,16000.0
2011-10-05 11:30:00,13.49,13.53,13.49,13.5,25900.0,12.0834,12.1192,12.0834,12.0924,25900.0
2011-10-05 11:35:00,13.51,13.56,13.51,13.53,28700.0,12.1013,12.1461,12.1013,12.1192,28700.0
2011-10-05 11:40:00,13.52,13.52,13.47,13.48,28700.0,12.1103,12.1103,12.0655,12.0744,28700.0
2011-10-05 11:45:00,13.48,13.52,13.46,13.51,24700.0,12.0744,12.1103,12.0565,12.1013,24700.0
2011-10-05 11:50:00,13.51,13.54,13.5,13.54,20300.0,12.1013,12.1282,12.0924,12.1282,20300.0
2011-10-05 11:55:00,13.54,13.54,13.5,13.5,10900.0,12.1282,12.1282,12.0924,12.0924,10900.0
2011-10-05 12:00:00,13.5,13.53,13.48,13.48,9800.0,12.0924,12.1192,12.0744,12.0744,9800.0
2011-10-05 12:05:00,13.49,13.5,13.46,13.46,19100.0,12.0834,12.0924,12.0565,12.0565,19100.0
2011-10-05 12:10:00,13.45,13.48,13.45,13.48,31300.0,12.0476,12.0744,12.0476,12.0744,31300.0
2011-10-05 12:15:00,13.47,13.48,13.38,13.38,32600.0,12.0655,12.0744,11.9849,11.9849,32600.0
2011-10-05 12:20:00,13.38,13.39,13.36,13.39,18000.0,11.9849,11.9938,11.9669,11.9938,18000.0
2011-10-05 12:25:00,13.38,13.39,13.31,13.31,14500.0,11.9849,11.9938,11.9222,11.9222,14500.0
2011-10-05 12:30:00,13.3,13.32,13.28,13.32,7700.0,11.9132,11.9311,11.8953,11.9311,7700.0
2011-10-05 12:35:00,13.32,13.32,13.29,13.29,26300.0,11.9311,11.9311,11.9042,11.9042,26300.0
2011-10-05 12:40:00,13.28,13.33,13.28,13.31,37600.0,11.8953,11.9401,11.8953,11.9222,37600.0
2011-10-05 12:45:00,13.3,13.33,13.27,13.33,139000.0,11.9132,11.9401,11.8863,11.9401,139000.0
2011-10-05 12:50:00,13.33,13.35,13.33,13.35,27200.0,11.9401,11.958,11.9401,11.958,27200.0
2011-10-05 12:55:00,13.35,13.35,13.3,13.34,58700.0,11.958,11.958,11.9132,11.949,58700.0
2011-10-05 13:00:00,13.35,13.38,13.35,13.38,10300.0,11.958,11.9849,11.958,11.9849,10300.0
2011-10-05 13:05:00,13.39,13.43,13.39,13.43,6400.0,11.9938,12.0297,11.9938,12.0297,6400.0
2011-10-05 13:10:00,13.42,13.42,13.34,13.34,17900.0,12.0207,12.0207,11.949,11.949,17900.0
2011-10-05 13:15:00,13.34,13.43,13.34,13.41,65400.0,11.949,12.0297,11.949,12.0117,65400.0
2011-10-05 13:20:00,13.41,13.44,13.39,13.41,50500.0,12.0117,12.0386,11.9938,12.0117,50500.0
2011-10-05 13:25:00,13.41,13.45,13.4,13.43,15700.0,12.0117,12.0476,12.0028,12.0297,15700.0
2011-10-05 13:30:00,13.43,13.46,13.43,13.45,10300.0,12.0297,12.0565,12.0297,12.0476,10300.0
2011-10-05 13:35:00,13.45,13.45,13.4,13.41,34300.0,12.0476,12.0476,12.0028,12.0117,34300.0
2011-10-05 13:40:00,13.41,13.45,13.41,13.44,31300.0,12.0117,12.0476,12.0117,12.0386,31300.0
2011-10-05 13:45:00,13.45,13.5,13.45,13.49,48200.0,12.0476,12.0924,12.0476,12.0834,48200.0
2011-10-05 13:50:00,13.49,13.53,13.49,13.51,32000.0,12.0834,12.1192,12.0834,12.1013,32000.0
2011-10-05 13:55:00,13.52,13.55,13.51,13.54,15400.0,12.1103,12.1371,12.1013,12.1282,15400.0
2011-10-05 14:00:00,13.55,13.55,13.51,13.52,25500.0,12.1371,12.1371,12.1013,12.1103,25500.0
2011-10-05 14:05:00,13.52,13.53,13.49,13.5,52400.0,12.1103,12.1192,12.0834,12.0924,52400.0
2011-10-05 14:10:00,13.49,13.51,13.48,13.51,29900.0,12.0834,12.1013,12.0744,12.1013,29900.0
2011-10-05 14:15:00,13.52,13.56,13.52,13.56,18200.0,12.1103,12.1461,12.1103,12.1461,18200.0
2011-10-05 14:20:00,13.55,13.56,13.53,13.55,48400.0,12.1371,12.1461,12.1192,12.1371,48400.0
2011-10-05 14:25:00,13.55,13.56,13.54,13.55,5600.0,12.1371,12.1461,12.1282,12.1371,5600.0
2011-10-05 14:30:00,13.56,13.56,13.48,13.48,56700.0,12.1461,12.1461,12.0744,12.0744,56700.0
2011-10-05 14:35:00,13.49,13.49,13.43,13.45,55900.0,12.0834,12.0834,12.0297,12.0476,55900.0
2011-10-05 14:40:00,13.46,13.49,13.46,13.48,7400.0,12.0565,12.0834,12.0565,12.0744,7400.0
2011-10-05 14:45:00,13.48,13.55,13.48,13.54,27700.0,12.0744,12.1371,12.0744,12.1282,27700.0
2011-10-05 14:50:00,13.55,13.57,13.54,13.56,30100.0,12.1371,12.1551,12.1282,12.1461,30100.0
2011-10-05 14:55:00,13.56,13.57,13.53,13.53,10300.0,12.1461,12.1551,12.1192,12.1192,10300.0
2011-10-05 15:00:00,13.54,13.54,13.48,13.49,24700.0,12.1282,12.1282,12.0744,12.0834,24700.0
2011-10-05 15:05:00,13.49,13.54,13.49,13.49,57100.0,12.0834,12.1282,12.0834,12.0834,57100.0
2011-10-05 15:10:00,13.49,13.55,13.49,13.55,50100.0,12.0834,12.1371,12.0834,12.1371,50100.0
2011-10-05 15:15:00,13.55,13.58,13.52,13.57,76800.0,12.1371,12.164,12.1103,12.1551,76800.0
2011-10-05 15:20:00,13.56,13.58,13.48,13.48,43400.0,12.1461,12.164,12.0744,12.0744,43400.0
2011-10-05 15:25:00,13.49,13.56,13.49,13.53,76500.0,12.0834,12.1461,12.0834,12.1192,76500.0
2011-10-05 15:30:00,13.54,13.65,13.54,13.65,108300.0,12.1282,12.2267,12.1282,12.2267,108300.0
2011-10-05 15:35:00,13.64,13.71,13.64,13.71,43000.0,12.2178,12.2805,12.2178,12.2805,43000.0
2011-10-05 15:40:00,13.71,13.71,13.66,13.69,182000.0,12.2805,12.2805,12.2357,12.2625,182000.0
2011-10-05 15:45:00,13.69,13.71,13.6,13.61,115700.0,12.2625,12.2805,12.1819,12.1909,115700.0
2011-10-05 15:50:00,13.62,13.68,13.62,13.65,121600.0,12.1998,12.2536,12.1998,12.2267,121600.0
2011-10-05 15:55:00,13.66,13.68,13.65,13.66,181800.0,12.2357,12.2536,12.2267,12.2357,181800.0
2011-10-06 09:30:00,13.61,13.68,13.6,13.68,42700.0,12.1909,12.2536,12.1819,12.2536,42700.0
2011-10-06 09:35:00,13.69,13.72,13.67,13.71,188400.0,12.2625,12.2894,12.2446,12.2805,188400.0
2011-10-06 09:40:00,13.71,13.76,13.66,13.68,208400.0,12.2805,12.3252,12.2357,12.2536,208400.0
2011-10-06 09:45:00,13.68,13.71,13.57,13.57,99000.0,12.2536,12.2805,12.1551,12.1551,99000.0
2011-10-06 09:50:00,13.58,13.6,13.54,13.58,147200.0,12.164,12.1819,12.1282,12.164,147200.0
2011-10-06 09:55:00,13.58,13.59,13.53,13.58,122200.0,12.164,12.173,12.1192,12.164,122200.0
2011-10-06 10:00:00,13.58,13.63,13.53,13.62,59400.0,12.164,12.2088,12.1192,12.1998,59400.0
2011-10-06 10:05:00,13.63,13.7,13.61,13.7,40800.0,12.2088,12.2715,12.1909,12.2715,40800.0
2011-10-06 10:10:00,13.69,13.78,13.69,13.77,26900.0,12.2625,12.3432,12.2625,12.3342,26900.0
2011-10-06 10:15:00,13.77,13.77,13.71,13.73,58800.0,12.3342,12.3342,12.2805,12.2984,58800.0
2011-10-06 10:20:00,13.74,13.79,13.74,13.78,42800.0,12.3073,12.3521,12.3073,12.3432,42800.0
2011-10-06 10:25:00,13.79,13.79,13.75,13.77,19200.0,12.3521,12.3521,12.3163,12.3342,19200.0
2011-10-06 10:30:00,13.77,13.86,13.77,13.86,122800.0,12.3342,12.4148,12.3342,12.4148,122800.0
2011-10-06 10:35:00,13.86,13.89,13.81,13.83,52100.0,12.4148,12.4417,12.37,12.3879,52100.0
2011-10-06 10:40:00,13.82,13.82,13.79,13.82,47200.0,12.379,12.379,12.3521,12.379,47200.0
2011-10-06 10:45:00,13.82,13.83,13.78,13.78,192700.0,12.379,12.3879,12.3432,12.3432,192700.0
2011-10-06 10:50:00,13.78,13.83,13.76,13.83,30800.0,12.3432,12.3879,12.3252,12.3879,30800.0
2011-10-06 10:55:00,13.83,13.86,13.82,13.83,29400.0,12.3879,12.4148,12.379,12.3879,29400.0
2011-10-06 11:00:00,13.83,13.87,13.82,13.86,63700.0,12.3879,12.4238,12.379,12.4148,63700.0
2011-10-06 11:05:00,13.86,13.89,13.84,13.88,40200.0,12.4148,12.4417,12.3969,12.4327,40200.0
2011-10-06 11:10:00,13.88,13.93,13.88,13.93,20200.0,12.4327,12.4775,12.4327,12.4775,20200.0
2011-10-06 11:15:00,13.93,13.95,13.86,13.86,28900.0,12.4775,12.4954,12.4148,12.4148,28900.0
2011-10-06 11:20:00,13.86,13.86,13.81,13.84,30000.0,12.4148,12.4148,12.37,12.3969,30000.0
2011-10-06 11:25:00,13.84,13.9,13.84,13.9,47100.0,12.3969,12.4506,12.3969,12.4506,47100.0
2011-10-06 11:30:00,13.9,13.95,13.9,13.95,32100.0,12.4506,12.4954,12.4506,12.4954,32100.0
2011-10-06 11:35:00,13.96,13.99,13.92,13.99,77300.0,12.5044,12.5313,12.4686,12.5313,77300.0
2011-10-06 11:40:00,14.0,14.0,13.96,13.99,46100.0,12.5402,12.5402,12.5044,12.5313,46100.0
2011-10-06 11:45:00,13.99,14.0,13.94,13.95,61800.0,12.5313,12.5402,12.4865,12.4954,61800.0
2011-10-06 11:50:00,13.95,13.95,13.92,13.93,8600.0,12.4954,12.4954,12.4686,12.4775,8600.0
2011-10-06 11:55:00,13.93,13.97,13.93,13.96,93900.0,12.4775,12.5133,12.4775,12.5044,93900.0
2011-10-06 12:00:00,13.97,13.98,13.93,13.95,36000.0,12.5133,12.5223,12.4775,12.4954,36000.0
2011-10-06 12:05:00,13.95,13.96,13.94,13.96,25200.0,12.4954,12.5044,12.4865,12.5044,25200.0
2011-10-06 12:10:00,13.96,14.02,13.96,14.02,19600.0,12.5044,12.5581,12.5044,12.5581,19600.0
2011-10-06 12:15:00,14.01,14.03,13.98,14.02,74800.0,12.5492,12.5671,12.5223,12.5581,74800.0
2011-10-06 12:20:00,14.02,14.06,14.02,14.06,25100.0,12.5581,12.594,12.5581,12.594,25100.0
2011-10-06 12:25:00,14.06,14.06,14.02,14.02,14800.0,12.594,12.594,12.5581,12.5581,14800.0
2011-10-06 12:30:00,14.02,14.04,14.01,14.01,11600.0,12.5581,12.576,12.5492,12.5492,11600.0
2011-10-06 12:35:00,14.01,14.04,14.0,14.02,21600.0,12.5492,12.576,12.5402,12.5581,21600.0
2011-10-06 12:40:00,14.03,14.03,13.98,13.98,18500.0,12.5671,12.5671,12.5223,12.5223,18500.0
2011-10-06 12:45:00,13.97,13.99,13.95,13.99,46400.0,12.5133,12.5313,12.4954,12.5313,46400.0
2011-10-06 12:50:00,13.99,13.99,13.96,13.98,37100.0,12.5313,12.5313,12.5044,12.5223,37100.0
2011-10-06 12:55:00,13.98,13.99,13.97,13.98,16100.0,12.5223,12.5313,12.5133,12.5223,16100.0
2011-10-06 13:00:00,13.97,13.99,13.94,13.95,33200.0,12.5133,12.5313,12.4865,12.4954,33200.0
2011-10-06 13:05:00,13.94,13.99,13.93,13.96,50900.0,12.4865,12.5313,12.4775,12.5044,50900.0
2011-10-06 13:10:00,13.97,14.03,13.97,14.02,19800.0,12.5133,12.5671,12.5133,12.5581,19800.0
2011-10-06 13:15:00,14.01,14.01,13.97,13.97,11500.0,12.5492,12.5492,12.5133,12.5133,11500.0
2011-10-06 13:20:00,13.97,14.01,13.96,13.99,26100.0,12.5133,12.5492,12.5044,12.5313,26100.0
2011-10-06 13:25:00,14.0,14.01,13.93,13.93,25700.0,12.5402,12.5492,12.4775,12.4775,25700.0
2011-10-06 13:30:00,13.93,13.97,13.92,13.95,12500.0,12.4775,12.5133,12.4686,12.4954,12500.0
2011-10-06 13:35:00,13.94,13.94,13.89,13.89,7500.0,12.4865,12.4865,12.4417,12.4417,7500.0
2011-10-06 13:40:00,13.88,13.91,13.85,13.85,60200.0,12.4327,12.4596,12.4059,12.4059,60200.0
2011-10-06 13:45:00,13.85,13.92,13.85,13.92,45600.0,12.4059,12.4686,12.4059,12.4686,45600.0
2011-10-06 13:50:00,13.92,13.95,13.92,13.93,14200.0,12.4686,12.4954,12.4686,12.4775,14200.0
2011-10-06 13:55:00,13.94,13.95,13.88,13.92,46100.0,12.4865,12.4954,12.4327,12.4686,46100.0
2011-10-06 14:00:00,13.92,13.94,13.87,13.94,33400.0,12.4686,12.4865,12.4238,12.4865,33400.0
2011-10-06 14:05:00,13.94,13.98,13.94,13.98,44600.0,12.4865,12.5223,12.4865,12.5223,44600.0
2011-10-06 14:10:00,13.98,14.0,13.98,14.0,8800.0,12.5223,12.5402,12.5223,12.5402,8800.0
2011-10-06 14:15:00,14.0,14.03,14.0,14.03,66500.0,12.5402,12.5671,12.5402,12.5671,66500.0
2011-10-06 14:20:00,14.02,14.06,14.01,14.04,25700.0,12.5581,12.594,12.5492,12.576,25700.0
2011-10-06 14:25:00,14.03,14.04,14.01,14.02,24600.0,12.5671,12.576,12.5492,12.5581,24600.0
2011-10-06 14:30:00,14.02,14.03,13.98,13.98,28900.0,12.5581,12.5671,12.5223,12.5223,28900.0
2011-10-06 14:35:00,13.97,13.98,13.96,13.96,74100.0,12.5133,12.5223,12.5044,12.5044,74100.0
2011-10-06 14:40:00,13.96,13.98,13.95,13.98,39300.0,12.5044,12.5223,12.4954,12.5223,39300.0
2011-10-06 14:45:00,13.97,13.99,13.95,13.95,38900.0,12.5133,12.5313,12.4954,12.4954,38900.0
2011-10-06 14:50:00,13.95,13.98,13.93,13.98,38400.0,12.4954,12.5223,12.4775,12.5223,38400.0
2011-10-06 14:55:00,13.97,13.97,13.96,13.97,10600.0,12.5133,12.5133,12.5044,12.5133,10600.0
2011-10-06 15:00:00,13.97,13.97,13.94,13.97,32900.0,12.5133,12.5133,12.4865,12.5133,32900.0
2011-10-06 15:05:00,13.97,14.01,13.97,14.0,111100.0,12.5133,12.5492,12.5133,12.5402,111100.0
2011-10-06 15:10:00,14.01,14.02,13.95,13.95,47600.0,12.5492,12.5581,12.4954,12.4954,47600.0
2011-10-06 15:15:00,13.95,13.96,13.91,13.91,32100.0,12.4954,12.5044,12.4596,12.4596,32100.0
2011-10-06 15:20:00,13.91,13.94,13.89,13.91,62900.0,12.4596,12.4865,12.4417,12.4596,62900.0
2011-10-06 15:25:00,13.91,13.97,13.9,13.92,29700.0,12.4596,12.5133,12.4506,12.4686,29700.0
2011-10-06 15:30:00,13.92,14.01,13.91,13.96,47000.0,12.4686,12.5492,12.4596,12.5044,47000.0
2011-10-06 15:35:00,13.95,14.0,13.95,14.0,34200.0,12.4954,12.5402,12.4954,12.5402,34200.0
2011-10-06 15:40:00,14.0,14.08,13.99,14.07,126000.0,12.5402,12.6119,12.5313,12.6029,126000.0
2011-10-06 15:45:00,14.07,14.07,14.03,14.05,92700.0,12.6029,12.6029,12.5671,12.585,92700.0
2011-10-06 15:50:00,14.05,14.08,14.03,14.05,136500.0,12.585,12.6119,12.5671,12.585,136500.0
2011-10-06 15:55:00,14.06,14.09,14.04,14.08,167300.0,12.594,12.6208,12.576,12.6119,167300.0
2011-10-07 09:30:00,14.18,14.19,14.1,14.11,54300.0,12.7014,12.7104,12.6298,12.6387,54300.0
2011-10-07 09:35:00,14.12,14.15,14.07,14.07,54300.0,12.6477,12.6746,12.6029,12.6029,54300.0
2011-10-07 09:40:00,14.06,14.09,14.02,14.05,34600.0,12.594,12.6208,12.5581,12.585,34600.0
2011-10-07 09:45:00,14.05,14.05,13.99,14.03,52200.0,12.585,12.585,12.5313,12.5671,52200.0
2011-10-07 09:50:00,14.04,14.07,13.96,14.04,39300.0,12.576,12.6029,12.5044,12.576,39300.0
2011-10-07 09:55:00,14.04,14.08,14.02,14.05,29800.0,12.576,12.6119,12.5581,12.585,29800.0
2011-10-07 10:00:00,14.06,14.08,13.99,14.08,67400.0,12.594,12.6119,12.5313,12.6119,67400.0
2011-10-07 10:05:00,14.06,14.06,13.99,14.0,95600.0,12.594,12.594,12.5313,12.5402,95600.0
2011-10-07 10:10:00,14.0,14.09,13.98,14.09,118300.0,12.5402,12.6208,12.5223,12.6208,118300.0
2011-10-07 10:15:00,14.09,14.14,14.08,14.13,38400.0,12.6208,12.6656,12.6119,12.6567,38400.0
2011-10-07 10:20:00,14.12,14.17,14.09,14.17,67500.0,12.6477,12.6925,12.6208,12.6925,67500.0
2011-10-07 10:25:00,14.18,14.19,14.12,14.13,103500.0,12.7014,12.7104,12.6477,12.6567,103500.0
2011-10-07 10:30:00,14.13,14.21,14.13,14.18,34900.0,12.6567,12.7283,12.6567,12.7014,34900.0
2011-10-07 10:35:00,14.18,14.18,14.12,14.14,53100.0,12.7014,12.7014,12.6477,12.6656,53100.0
2011-10-07 10:40:00,14.13,14.15,14.11,14.13,40600.0,12.6567,12.6746,12.6387,12.6567,40600.0
2011-10-07 10:45:00,14.12,14.14,14.05,14.06,33400.0,12.6477,12.6656,12.585,12.594,33400.0
2011-10-07 10:50:00,14.07,14.12,14.06,14.07,41500.0,12.6029,12.6477,12.594,12.6029,41500.0
2011-10-07 10:55:00,14.06,14.06,14.03,14.03,7700.0,12.594,12.594,12.5671,12.5671,7700.0
2011-10-07 11:00:00,14.02,14.02,13.97,13.97,53200.0,12.5581,12.5581,12.5133,12.5133,53200.0
2011-10-07 11:05:00,13.97,14.01,13.97,14.0,23100.0,12.5133,12.5492,12.5133,12.5402,23100.0
2011-10-07 11:10:00,14.01,14.02,13.91,13.91,72600.0,12.5492,12.5581,12.4596,12.4596,72600.0
2011-10-07 11:15:00,13.92,13.96,13.91,13.91,180700.0,12.4686,12.5044,12.4596,12.4596,180700.0
2011-10-07 11:20:00,13.9,13.93,13.83,13.93,57600.0,12.4506,12.4775,12.3879,12.4775,57600.0
2011-10-07 11:25:00,13.93,13.95,13.93,13.95,54500.0,12.4775,12.4954,12.4775,12.4954,54500.0
2011-10-07 11:30:00,13.96,13.96,13.88,13.9,154900.0,12.5044,12.5044,12.4327,12.4506,154900.0
2011-10-07 11:35:00,13.89,13.9,13.85,13.86,42700.0,12.4417,12.4506,12.4059,12.4148,42700.0
2011-10-07 11:40:00,13.86,13.93,13.86,13.89,84500.0,12.4148,12.4775,12.4148,12.4417,84500.0
2011-10-07 11:45:00,13.9,13.94,13.88,13.88,25800.0,12.4506,12.4865,12.4327,12.4327,25800.0
2011-10-07 11:50:00,13.88,13.95,13.88,13.95,21300.0,12.4327,12.4954,12.4327,12.4954,21300.0
2011-10-07 11:55:00,13.96,13.97,13.92,13.96,24600.0,12.5044,12.5133,12.4686,12.5044,24600.0
2011-10-07 12:00:00,13.98,13.98,13.85,13.94,72100.0,12.5223,12.5223,12.4059,12.4865,72100.0
2011-10-07 12:05:00,13.94,13.98,13.92,13.97,28600.0,12.4865,12.5223,12.4686,12.5133,28600.0
2011-10-07 12:10:00,13.97,13.99,13.87,13.92,33900.0,12.5133,12.5313,12.4238,12.4686,33900.0
2011-10-07 12:15:00,13.93,13.94,13.77,13.77,65100.0,12.4775,12.4865,12.3342,12.3342,65100.0
2011-10-07 12:20:00,13.77,13.81,13.71,13.77,120900.0,12.3342,12.37,12.2805,12.3342,120900.0
2011-10-07 12:25:00,13.76,13.8,13.72,13.77,44500.0,12.3252,12.3611,12.2894,12.3342,44500.0
2011-10-07 12:30:00,13.78,13.81,13.74,13.8,24300.0,12.3432,12.37,12.3073,12.3611,24300.0
2011-10-07 12:35:00,13.8,13.82,13.75,13.76,254700.0,12.3611,12.379,12.3163,12.3252,254700.0
2011-10-07 12:40:00,13.78,13.78,13.69,13.7,53000.0,12.3432,12.3432,12.2625,12.2715,53000.0
2011-10-07 12:45:00,13.7,13.75,13.7,13.73,200400.0,12.2715,12.3163,12.2715,12.2984,200400.0
2011-10-07 12:50:00,13.73,13.74,13.67,13.7,46900.0,12.2984,12.3073,12.2446,12.2715,46900.0
2011-10-07 12:55:00,13.7,13.71,13.65,13.67,34300.0,12.2715,12.2805,12.2267,12.2446,34300.0
2011-10-07 13:00:00,13.66,13.68,13.64,13.67,80600.0,12.2357,12.2536,12.2178,12.2446,80600.0
2011-10-07 13:05:00,13.67,13.67,13.62,13.63,74200.0,12.2446,12.2446,12.1998,12.2088,74200.0
2011-10-07 13:10:00,13.63,13.7,13.62,13.7,91600.0,12.2088,12.2715,12.1998,12.2715,91600.0
2011-10-07 13:15:00,13.71,13.73,13.7,13.7,69300.0,12.2805,12.2984,12.2715,12.2715,69300.0
2011-10-07 13:20:00,13.7,13.72,13.68,13.72,57500.0,12.2715,12.2894,12.2536,12.2894,57500.0
2011-10-07 13:25:00,13.73,13.76,13.73,13.73,30100.0,12.2984,12.3252,12.2984,12.2984,30100.0
2011-10-07 13:30:00,13.73,13.73,13.69,13.7,34700.0,12.2984,12.2984,12.2625,12.2715,34700.0
2011-10-07 13:35:00,13.7,13.71,13.68,13.7,25600.0,12.2715,12.2805,12.2536,12.2715,25600.0
2011-10-07 13:40:00,13.7,13.7,13.66,13.66,29700.0,12.2715,12.2715,12.2357,12.2357,29700.0
2011-10-07 13:45:00,13.66,13.73,13.66,13.73,23600.0,12.2357,12.2984,12.2357,12.2984,23600.0
2011-10-07 13:50:00,13.72,13.73,13.71,13.72,8000.0,12.2894,12.2984,12.2805,12.2894,8000.0
2011-10-07 13:55:00,13.72,13.79,13.72,13.79,20900.0,12.2894,12.3521,12.2894,12.3521,20900.0
2011-10-07 14:00:00,13.79,13.8,13.78,13.8,13900.0,12.3521,12.3611,12.3432,12.3611,13900.0
2011-10-07 14:05:00,13.81,13.83,13.81,13.82,47600.0,12.37,12.3879,12.37,12.379,47600.0
2011-10-07 14:10:00,13.83,13.84,13.79,13.8,11200.0,12.3879,12.3969,12.3521,12.3611,11200.0
2011-10-07 14:15:00,13.8,13.86,13.8,13.85,11100.0,12.3611,12.4148,12.3611,12.4059,11100.0
2011-10-07 14:20:00,13.85,13.94,13.85,13.91,21900.0,12.4059,12.4865,12.4059,12.4596,21900.0
2011-10-07 14:25:00,13.92,13.97,13.87,13.87,94400.0,12.4686,12.5133,12.4238,12.4238,94400.0
2011-10-07 14:30:00,13.87,13.91,13.86,13.89,24800.0,12.4238,12.4596,12.4148,12.4417,24800.0
2011-10-07 14:35:00,13.89,13.94,13.89,13.9,45200.0,12.4417,12.4865,12.4417,12.4506,45200.0
2011-10-07 14:40:00,13.89,13.89,13.82,13.82,22300.0,12.4417,12.4417,12.379,12.379,22300.0
2011-10-07 14:45:00,13.83,13.9,13.82,13.86,24900.0,12.3879,12.4506,12.379,12.4148,24900.0
2011-10-07 14:50:00,13.87,13.91,13.85,13.87,114000.0,12.4238,12.4596,12.4059,12.4238,114000.0
2011-10-07 14:55:00,13.87,13.93,13.87,13.89,17900.0,12.4238,12.4775,12.4238,12.4417,17900.0
2011-10-07 15:00:00,13.89,13.91,13.85,13.87,67700.0,12.4417,12.4596,12.4059,12.4238,67700.0
2011-10-07 15:05:00,13.87,13.93,13.87,13.93,13700.0,12.4238,12.4775,12.4238,12.4775,13700.0
2011-10-07 15:10:00,13.92,13.94,13.89,13.92,63300.0,12.4686,12.4865,12.4417,12.4686,63300.0
2011-10-07 15:15:00,13.92,14.02,13.92,13.98,29800.0,12.4686,12.5581,12.4686,12.5223,29800.0
2011-10-07 15:20:00,13.98,14.07,13.98,14.07,47000.0,12.5223,12.6029,12.5223,12.6029,47000.0
2011-10-07 15:25:00,14.08,14.1,14.04,14.1,70000.0,12.6119,12.6298,12.576,12.6298,70000.0
2011-10-07 15:30:00,14.1,14.12,14.08,14.09,59200.0,12.6298,12.6477,12.6119,12.6208,59200.0
2011-10-07 15:35:00,14.09,14.11,14.01,14.01,23600.0,12.6208,12.6387,12.5492,12.5492,23600.0
2011-10-07 15:40:00,14.01,14.02,13.95,14.02,125100.0,12.5492,12.5581,12.4954,12.5581,125100.0
2011-10-07 15:45:00,14.02,14.04,13.97,13.98,77400.0,12.5581,12.576,12.5133,12.5223,77400.0
2011-10-07 15:50:00,13.98,13.98,13.85,13.91,112500.0,12.5223,12.5223,12.4059,12.4596,112500.0
2011-10-07 15:55:00,13.91,13.92,13.82,13.83,260000.0,12.4596,12.4686,12.379,12.3879,260000.0
2011-10-10 09:30:00,14.13,14.2,14.03,14.16,42900.0,12.6567,12.7194,12.5671,12.6835,42900.0
2011-10-10 09:35:00,14.16,14.23,14.14,14.23,21800.0,12.6835,12.7462,12.6656,12.7462,21800.0
2011-10-10 09:40:00,14.24,14.28,14.22,14.22,28900.0,12.7552,12.791,12.7373,12.7373,28900.0
2011-10-10 09:45:00,14.23,14.24,14.18,14.19,52700.0,12.7462,12.7552,12.7014,12.7104,52700.0
2011-10-10 09:50:00,14.2,14.24,14.2,14.23,34000.0,12.7194,12.7552,12.7194,12.7462,34000.0
2011-10-10 09:55:00,14.23,14.28,14.23,14.27,12900.0,12.7462,12.791,12.7462,12.7821,12900.0
2011-10-10 10:00:00,14.27,14.3,14.24,14.28,89100.0,12.7821,12.8089,12.7552,12.791,89100.0
2011-10-10 10:05:00,14.27,14.28,14.26,14.28,12800.0,12.7821,12.791,12.7731,12.791,12800.0
2011-10-10 10:10:00,14.29,14.36,14.29,14.34,75500.0,12.8,12.8627,12.8,12.8448,75500.0
2011-10-10 10:15:00,14.34,14.37,14.34,14.37,48500.0,12.8448,12.8716,12.8448,12.8716,48500.0
2011-10-10 10:20:00,14.38,14.43,14.38,14.4,113800.0,12.8806,12.9254,12.8806,12.8985,113800.0
2011-10-10 10:25:00,14.41,14.41,14.39,14.39,20800.0,12.9075,12.9075,12.8896,12.8896,20800.0
2011-10-10 10:30:00,14.4,14.41,14.37,14.39,57900.0,12.8985,12.9075,12.8716,12.8896,57900.0
2011-10-10 10:35:00,14.4,14.43,14.4,14.4,37700.0,12.8985,12.9254,12.8985,12.8985,37700.0
2011-10-10 10:40:00,14.4,14.42,14.39,14.4,33800.0,12.8985,12.9164,12.8896,12.8985,33800.0
2011-10-10 10:45:00,14.41,14.47,14.41,14.43,72000.0,12.9075,12.9612,12.9075,12.9254,72000.0
2011-10-10 10:50:00,14.42,14.43,14.42,14.43,10300.0,12.9164,12.9254,12.9164,12.9254,10300.0
2011-10-10 10:55:00,14.43,14.44,14.42,14.43,7300.0,12.9254,12.9343,12.9164,12.9254,7300.0
2011-10-10 11:00:00,14.43,14.45,14.41,14.41,12200.0,12.9254,12.9433,12.9075,12.9075,12200.0
2011-10-10 11:05:00,14.41,14.42,14.4,14.41,11700.0,12.9075,12.9164,12.8985,12.9075,11700.0
2011-10-10 11:10:00,14.42,14.42,14.4,14.42,42400.0,12.9164,12.9164,12.8985,12.9164,42400.0
2011-10-10 11:15:00,14.41,14.42,14.4,14.42,27500.0,12.9075,12.9164,12.8985,12.9164,27500.0
2011-10-10 11:20:00,14.42,14.42,14.39,14.39,16000.0,12.9164,12.9164,12.8896,12.8896,16000.0
2011-10-10 11:25:00,14.39,14.41,14.38,14.41,79000.0,12.8896,12.9075,12.8806,12.9075,79000.0
2011-10-10 11:30:00,14.41,14.42,14.4,14.41,59400.0,12.9075,12.9164,12.8985,12.9075,59400.0
2011-10-10 11:35:00,14.41,14.44,14.41,14.43,104500.0,12.9075,12.9343,12.9075,12.9254,104500.0
2011-10-10 11:40:00,14.43,14.44,14.43,14.43,33500.0,12.9254,12.9343,12.9254,12.9254,33500.0
2011-10-10 11:45:00,14.44,14.44,14.4,14.4,62700.0,12.9343,12.9343,12.8985,12.8985,62700.0
2011-10-10 11:50:00,14.4,14.41,14.39,14.4,39100.0,12.8985,12.9075,12.8896,12.8985,39100.0
2011-10-10 11:55:00,14.4,14.42,14.4,14.42,15600.0,12.8985,12.9164,12.8985,12.9164,15600.0
2011-10-10 12:00:00,14.42,14.42,14.4,14.42,10500.0,12.9164,12.9164,12.8985,12.9164,10500.0
2011-10-10 12:05:00,14.42,14.44,14.38,14.41,140700.0,12.9164,12.9343,12.8806,12.9075,140700.0
2011-10-10 12:10:00,14.41,14.43,14.41,14.43,10900.0,12.9075,12.9254,12.9075,12.9254,10900.0
2011-10-10 12:15:00,14.43,14.43,14.41,14.41,12500.0,12.9254,12.9254,12.9075,12.9075,12500.0
2011-10-10 12:20:00,14.4,14.42,14.38,14.41,6700.0,12.8985,12.9164,12.8806,12.9075,6700.0
2011-10-10 12:25:00,14.42,14.42,14.41,14.41,3200.0,12.9164,12.9164,12.9075,12.9075,3200.0
2011-10-10 12:30:00,14.42,14.42,14.41,14.41,3500.0,12.9164,12.9164,12.9075,12.9075,3500.0
2011-10-10 12:35:00,14.41,14.42,14.41,14.41,5300.0,12.9075,12.9164,12.9075,12.9075,5300.0
2011-10-10 12:40:00,14.41,14.43,14.41,14.42,8800.0,12.9075,12.9254,12.9075,12.9164,8800.0
2011-10-10 12:45:00,14.41,14.41,14.39,14.39,35900.0,12.9075,12.9075,12.8896,12.8896,35900.0
2011-10-10 12:50:00,14.39,14.4,14.37,14.37,15300.0,12.8896,12.8985,12.8716,12.8716,15300.0
2011-10-10 12:55:00,14.37,14.38,14.37,14.37,2100.0,12.8716,12.8806,12.8716,12.8716,2100.0
2011-10-10 13:00:00,14.37,14.39,14.36,14.39,10000.0,12.8716,12.8896,12.8627,12.8896,10000.0
2011-10-10 13:05:00,14.41,14.41,14.39,14.4,6300.0,12.9075,12.9075,12.8896,12.8985,6300.0
2011-10-10 13:10:00,14.4,14.41,14.4,14.4,2800.0,12.8985,12.9075,12.8985,12.8985,2800.0
2011-10-10 13:15:00,14.4,14.41,14.4,14.41,2200.0,12.8985,12.9075,12.8985,12.9075,2200.0
2011-10-10 13:20:00,14.41,14.43,14.4,14.42,29300.0,12.9075,12.9254,12.8985,12.9164,29300.0
2011-10-10 13:25:00,14.42,14.42,14.4,14.4,6900.0,12.9164,12.9164,12.8985,12.8985,6900.0
2011-10-10 13:30:00,14.39,14.39,14.38,14.38,2600.0,12.8896,12.8896,12.8806,12.8806,2600.0
2011-10-10 13:35:00,14.38,14.39,14.38,14.39,2200.0,12.8806,12.8896,12.8806,12.8896,2200.0
2011-10-10 13:40:00,14.39,14.39,14.36,14.37,3400.0,12.8896,12.8896,12.8627,12.8716,3400.0
2011-10-10 13:45:00,14.37,14.39,14.37,14.38,9800.0,12.8716,12.8896,12.8716,12.8806,9800.0
2011-10-10 13:50:00,14.39,14.39,14.37,14.38,14300.0,12.8896,12.8896,12.8716,12.8806,14300.0
2011-10-10 13:55:00,14.38,14.41,14.38,14.41,4500.0,12.8806,12.9075,12.8806,12.9075,4500.0
2011-10-10 14:00:00,14.4,14.41,14.38,14.38,4400.0,12.8985,12.9075,12.8806,12.8806,4400.0
2011-10-10 14:05:00,14.38,14.38,14.34,14.35,23300.0,12.8806,12.8806,12.8448,12.8537,23300.0
2011-10-10 14:10:00,14.34,14.37,14.34,14.37,13900.0,12.8448,12.8716,12.8448,12.8716,13900.0
2011-10-10 14:15:00,14.38,14.38,14.36,14.36,6400.0,12.8806,12.8806,12.8627,12.8627,6400.0
2011-10-10 14:20:00,14.35,14.4,14.35,14.4,6400.0,12.8537,12.8985,12.8537,12.8985,6400.0
2011-10-10 14:25:00,14.4,14.4,14.38,14.38,5300.0,12.8985,12.8985,12.8806,12.8806,5300.0
2011-10-10 14:30:00,14.39,14.4,14.39,14.4,2000.0,12.8896,12.8985,12.8896,12.8985,2000.0
2011-10-10 14:35:00,14.4,14.4,14.36,14.36,48100.0,12.8985,12.8985,12.8627,12.8627,48100.0
2011-10-10 14:40:00,14.36,14.37,14.36,14.36,7600.0,12.8627,12.8716,12.8627,12.8627,7600.0
2011-10-10 14:45:00,14.37,14.37,14.35,14.35,16200.0,12.8716,12.8716,12.8537,12.8537,16200.0
2011-10-10 14:50:00,14.35,14.38,14.35,14.38,6100.0,12.8537,12.8806,12.8537,12.8806,6100.0
2011-10-10 14:55:00,14.38,14.38,14.36,14.36,6300.0,12.8806,12.8806,12.8627,12.8627,6300.0
2011-10-10 15:00:00,14.36,14.37,14.35,14.35,21500.0,12.8627,12.8716,12.8537,12.8537,21500.0
2011-10-10 15:05:00,14.36,14.36,14.3,14.3,27900.0,12.8627,12.8627,12.8089,12.8089,27900.0
2011-10-10 15:10:00,14.31,14.31,14.25,14.26,17800.0,12.8179,12.8179,12.7641,12.7731,17800.0
2011-10-10 15:15:00,14.26,14.3,14.26,14.3,28800.0,12.7731,12.8089,12.7731,12.8089,28800.0
2011-10-10 15:20:00,14.3,14.31,14.19,14.19,23100.0,12.8089,12.8179,12.7104,12.7104,23100.0
2011-10-10 15:25:00,14.19,14.26,14.19,14.25,42900.0,12.7104,12.7731,12.7104,12.7641,42900.0
2011-10-10 15:30:00,14.25,14.3,14.21,14.29,65800.0,12.7641,12.8089,12.7283,12.8,65800.0
2011-10-10 15:35:00,14.3,14.31,14.25,14.29,92900.0,12.8089,12.8179,12.7641,12.8,92900.0
2011-10-10 15:40:00,14.29,14.35,14.25,14.35,135300.0,12.8,12.8537,12.7641,12.8537,135300.0
2011-10-10 15:45:00,14.36,14.39,14.36,14.38,114100.0,12.8627,12.8896,12.8627,12.8806,114100.0
2011-10-10 15:50:00,14.39,14.45,14.38,14.45,125800.0,12.8896,12.9433,12.8806,12.9433,125800.0
2011-10-10 15:55:00,14.45,14.49,14.43,14.49,214700.0,12.9433,12.9791,12.9254,12.9791,214700.0
2011-10-11 09:30:00,14.35,14.37,14.31,14.34,24900.0,12.8537,12.8716,12.8179,12.8448,24900.0
2011-10-11 09:35:00,14.35,14.38,14.31,14.37,60100.0,12.8537,12.8806,12.8179,12.8716,60100.0
2011-10-11 09:40:00,14.37,14.39,14.32,14.36,32600.0,12.8716,12.8896,12.8269,12.8627,32600.0
2011-10-11 09:45:00,14.35,14.42,14.32,14.42,24200.0,12.8537,12.9164,12.8269,12.9164,24200.0
2011-10-11 09:50:00,14.42,14.43,14.39,14.41,11900.0,12.9164,12.9254,12.8896,12.9075,11900.0
2011-10-11 09:55:00,14.4,14.42,14.38,14.42,18600.0,12.8985,12.9164,12.8806,12.9164,18600.0
2011-10-11 10:00:00,14.41,14.41,14.35,14.36,41000.0,12.9075,12.9075,12.8537,12.8627,41000.0
2011-10-11 10:05:00,14.35,14.38,14.34,14.38,47500.0,12.8537,12.8806,12.8448,12.8806,47500.0
2011-10-11 10:10:00,14.39,14.44,14.39,14.44,24000.0,12.8896,12.9343,12.8896,12.9343,24000.0
2011-10-11 10:15:00,14.43,14.45,14.4,14.41,103800.0,12.9254,12.9433,12.8985,12.9075,103800.0
2011-10-11 10:20:00,14.41,14.49,14.39,14.49,34400.0,12.9075,12.9791,12.8896,12.9791,34400.0
2011-10-11 10:25:00,14.49,14.51,14.47,14.51,7700.0,12.9791,12.997,12.9612,12.997,7700.0
2011-10-11 10:30:00,14.5,14.54,14.49,14.54,19500.0,12.9881,13.0239,12.9791,13.0239,19500.0
2011-10-11 10:35:00,14.54,14.54,14.51,14.52,24200.0,13.0239,13.0239,12.997,13.006,24200.0
2011-10-11 10:40:00,14.53,14.57,14.5,14.57,12900.0,13.015,13.0508,12.9881,13.0508,12900.0
2011-10-11 10:45:00,14.57,14.59,14.55,14.55,49500.0,13.0508,13.0687,13.0329,13.0329,49500.0
2011-10-11 10:50:00,14.54,14.55,14.48,14.48,6400.0,13.0239,13.0329,12.9702,12.9702,6400.0
2011-10-11 10:55:00,14.47,14.48,14.45,14.48,39300.0,12.9612,12.9702,12.9433,12.9702,39300.0
2011-10-11 11:00:00,14.49,14.52,14.47,14.52,5900.0,12.9791,13.006,12.9612,13.006,5900.0
2011-10-11 11:05:00,14.51,14.51,14.44,14.46,15100.0,12.997,12.997,12.9343,12.9523,15100.0
2011-10-11 11:10:00,14.45,14.48,14.45,14.46,11000.0,12.9433,12.9702,12.9433,12.9523,11000.0
2011-10-11 11:15:00,14.46,14.46,14.44,14.45,13400.0,12.9523,12.9523,12.9343,12.9433,13400.0
2011-10-11 11:20:00,14.43,14.45,14.43,14.45,4700.0,12.9254,12.9433,12.9254,12.9433,4700.0
2011-10-11 11:25:00,14.45,14.48,14.45,14.46,3800.0,12.9433,12.9702,12.9433,12.9523,3800.0
2011-10-11 11:30:00,14.46,14.49,14.46,14.49,19700.0,12.9523,12.9791,12.9523,12.9791,19700.0
2011-10-11 11:35:00,14.49,14.5,14.48,14.49,37100.0,12.9791,12.9881,12.9702,12.9791,37100.0
2011-10-11 11:40:00,14.5,14.52,14.49,14.51,88500.0,12.9881,13.006,12.9791,12.997,88500.0
2011-10-11 11:45:00,14.53,14.53,14.5,14.5,31700.0,13.015,13.015,12.9881,12.9881,31700.0
2011-10-11 11:50:00,14.49,14.49,14.46,14.47,17400.0,12.9791,12.9791,12.9523,12.9612,17400.0
2011-10-11 11:55:00,14.47,14.51,14.47,14.49,16100.0,12.9612,12.997,12.9612,12.9791,16100.0
2011-10-11 12:00:00,14.5,14.51,14.46,14.47,10900.0,12.9881,12.997,12.9523,12.9612,10900.0
2011-10-11 12:05:00,14.47,14.5,14.46,14.5,35700.0,12.9612,12.9881,12.9523,12.9881,35700.0
2011-10-11 12:10:00,14.5,14.53,14.5,14.52,7900.0,12.9881,13.015,12.9881,13.006,7900.0
2011-10-11 12:15:00,14.53,14.53,14.5,14.5,10300.0,13.015,13.015,12.9881,12.9881,10300.0
2011-10-11 12:20:00,14.5,14.5,14.48,14.48,7300.0,12.9881,12.9881,12.9702,12.9702,7300.0
2011-10-11 12:25:00,14.48,14.49,14.47,14.48,5300.0,12.9702,12.9791,12.9612,12.9702,5300.0
2011-10-11 12:30:00,14.48,14.48,14.43,14.43,13800.0,12.9702,12.9702,12.9254,12.9254,13800.0
2011-10-11 12:35:00,14.44,14.45,14.4,14.4,12700.0,12.9343,12.9433,12.8985,12.8985,12700.0
2011-10-11 12:40:00,14.39,14.42,14.39,14.42,16100.0,12.8896,12.9164,12.8896,12.9164,16100.0
2011-10-11 12:45:00,14.43,14.44,14.39,14.39,8100.0,12.9254,12.9343,12.8896,12.8896,8100.0
2011-10-11 12:50:00,14.4,14.41,14.38,14.4,3300.0,12.8985,12.9075,12.8806,12.8985,3300.0
2011-10-11 12:55:00,14.41,14.44,14.41,14.44,13100.0,12.9075,12.9343,12.9075,12.9343,13100.0
2011-10-11 13:00:00,14.45,14.47,14.42,14.44,19700.0,12.9433,12.9612,12.9164,12.9343,19700.0
2011-10-11 13:05:00,14.44,14.45,14.4,14.44,37200.0,12.9343,12.9433,12.8985,12.9343,37200.0
2011-10-11 13:10:00,14.44,14.44,14.36,14.38,48100.0,12.9343,12.9343,12.8627,12.8806,48100.0
2011-10-11 13:15:00,14.38,14.44,14.38,14.44,42300.0,12.8806,12.9343,12.8806,12.9343,42300.0
2011-10-11 13:20:00,14.43,14.46,14.43,14.45,6600.0,12.9254,12.9523,12.9254,12.9433,6600.0
2011-10-11 13:25:00,14.45,14.5,14.43,14.5,15000.0,12.9433,12.9881,12.9254,12.9881,15000.0
2011-10-11 13:30:00,14.5,14.5,14.48,14.49,6000.0,12.9881,12.9881,12.9702,12.9791,6000.0
2011-10-11 13:35:00,14.49,14.51,14.48,14.48,6900.0,12.9791,12.997,12.9702,12.9702,6900.0
2011-10-11 13:40:00,14.47,14.48,14.45,14.46,6900.0,12.9612,12.9702,12.9433,12.9523,6900.0
2011-10-11 13:45:00,14.47,14.5,14.44,14.45,19400.0,12.9612,12.9881,12.9343,12.9433,19400.0
2011-10-11 13:50:00,14.46,14.54,14.46,14.52,36000.0,12.9523,13.0239,12.9523,13.006,36000.0
2011-10-11 13:55:00,14.53,14.55,14.52,14.55,11100.0,13.015,13.0329,13.006,13.0329,11100.0
2011-10-11 14:00:00,14.56,14.56,14.52,14.52,35400.0,13.0418,13.0418,13.006,13.006,35400.0
2011-10-11 14:05:00,14.52,14.53,14.51,14.51,5300.0,13.006,13.015,12.997,12.997,5300.0
2011-10-11 14:10:00,14.51,14.54,14.51,14.51,22300.0,12.997,13.0239,12.997,12.997,22300.0
2011-10-11 14:15:00,14.52,14.53,14.5,14.51,15100.0,13.006,13.015,12.9881,12.997,15100.0
2011-10-11 14:20:00,14.51,14.53,14.44,14.46,38400.0,12.997,13.015,12.9343,12.9523,38400.0
2011-10-11 14:25:00,14.46,14.48,14.43,14.43,11400.0,12.9523,12.9702,12.9254,12.9254,11400.0
2011-10-11 14:30:00,14.44,14.48,14.43,14.45,48400.0,12.9343,12.9702,12.9254,12.9433,48400.0
2011-10-11 14:35:00,14.46,14.46,14.42,14.42,19700.0,12.9523,12.9523,12.9164,12.9164,19700.0
2011-10-11 14:40:00,14.42,14.44,14.42,14.43,8700.0,12.9164,12.9343,12.9164,12.9254,8700.0
2011-10-11 14:45:00,14.43,14.43,14.4,14.41,7600.0,12.9254,12.9254,12.8985,12.9075,7600.0
2011-10-11 14:50:00,14.41,14.41,14.4,14.4,5200.0,12.9075,12.9075,12.8985,12.8985,5200.0
2011-10-11 14:55:00,14.4,14.45,14.4,14.45,15800.0,12.8985,12.9433,12.8985,12.9433,15800.0
2011-10-11 15:00:00,14.45,14.49,14.45,14.48,13800.0,12.9433,12.9791,12.9433,12.9702,13800.0
2011-10-11 15:05:00,14.49,14.54,14.47,14.52,46900.0,12.9791,13.0239,12.9612,13.006,46900.0
2011-10-11 15:10:00,14.52,14.54,14.5,14.53,42100.0,13.006,13.0239,12.9881,13.015,42100.0
2011-10-11 15:15:00,14.54,14.54,14.5,14.51,47900.0,13.0239,13.0239,12.9881,12.997,47900.0
2011-10-11 15:20:00,14.5,14.51,14.48,14.51,23500.0,12.9881,12.997,12.9702,12.997,23500.0
2011-10-11 15:25:00,14.51,14.53,14.46,14.46,38800.0,12.997,13.015,12.9523,12.9523,38800.0
2011-10-11 15:30:00,14.47,14.55,14.47,14.53,60100.0,12.9612,13.0329,12.9612,13.015,60100.0
2011-10-11 15:35:00,14.54,14.56,14.51,14.54,100800.0,13.0239,13.0418,12.997,13.0239,100800.0
2011-10-11 15:40:00,14.55,14.57,14.54,14.54,111800.0,13.0329,13.0508,13.0239,13.0239,111800.0
2011-10-11 15:45:00,14.55,14.59,14.53,14.55,59600.0,13.0329,13.0687,13.015,13.0329,59600.0
2011-10-11 15:50:00,14.55,14.57,14.51,14.52,84100.0,13.0329,13.0508,12.997,13.006,84100.0
2011-10-11 15:55:00,14.52,14.53,14.5,14.52,132500.0,13.006,13.015,12.9881,13.006,132500.0
2011-10-12 09:30:00,14.68,14.68,14.62,14.65,41200.0,13.1493,13.1493,13.0956,13.1224,41200.0
2011-10-12 09:35:00,14.66,14.66,14.59,14.6,38800.0,13.1314,13.1314,13.0687,13.0777,38800.0
2011-10-12 09:40:00,14.59,14.67,14.57,14.66,47300.0,13.0687,13.1404,13.0508,13.1314,47300.0
2011-10-12 09:45:00,14.66,14.69,14.66,14.67,66600.0,13.1314,13.1583,13.1314,13.1404,66600.0
2011-10-12 09:50:00,14.67,14.7,14.65,14.7,87600.0,13.1404,13.1672,13.1224,13.1672,87600.0
2011-10-12 09:55:00,14.71,14.74,14.66,14.72,37700.0,13.1762,13.2031,13.1314,13.1851,37700.0
2011-10-12 10:00:00,14.73,14.73,14.67,14.69,57000.0,13.1941,13.1941,13.1404,13.1583,57000.0
2011-10-12 10:05:00,14.7,14.76,14.68,14.75,60000.0,13.1672,13.221,13.1493,13.212,60000.0
2011-10-12 10:10:00,14.75,14.78,14.74,14.77,28000.0,13.212,13.2389,13.2031,13.2299,28000.0
2011-10-12 10:15:00,14.77,14.82,14.77,14.81,45400.0,13.2299,13.2747,13.2299,13.2658,45400.0
2011-10-12 10:20:00,14.81,14.81,14.77,14.77,20100.0,13.2658,13.2658,13.2299,13.2299,20100.0
2011-10-12 10:25:00,14.76,14.8,14.75,14.78,27600.0,13.221,13.2568,13.212,13.2389,27600.0
2011-10-12 10:30:00,14.79,14.8,14.78,14.8,7700.0,13.2478,13.2568,13.2389,13.2568,7700.0
2011-10-12 10:35:00,14.81,14.84,14.81,14.83,42800.0,13.2658,13.2926,13.2658,13.2837,42800.0
2011-10-12 10:40:00,14.84,14.84,14.79,14.8,35700.0,13.2926,13.2926,13.2478,13.2568,35700.0
2011-10-12 10:45:00,14.8,14.8,14.77,14.78,5200.0,13.2568,13.2568,13.2299,13.2389,5200.0
2011-10-12 10:50:00,14.77,14.77,14.74,14.74,33600.0,13.2299,13.2299,13.2031,13.2031,33600.0
2011-10-12 10:55:00,14.75,14.77,14.73,14.73,8900.0,13.212,13.2299,13.1941,13.1941,8900.0
2011-10-12 11:00:00,14.73,14.77,14.73,14.76,24600.0,13.1941,13.2299,13.1941,13.221,24600.0
2011-10-12 11:05:00,14.76,14.8,14.76,14.8,12400.0,13.221,13.2568,13.221,13.2568,12400.0
2011-10-12 11:10:00,14.81,14.81,14.8,14.8,7000.0,13.2658,13.2658,13.2568,13.2568,7000.0
2011-10-12 11:15:00,14.8,14.82,14.78,14.78,8500.0,13.2568,13.2747,13.2389,13.2389,8500.0
2011-10-12 11:20:00,14.78,14.81,14.77,14.77,44300.0,13.2389,13.2658,13.2299,13.2299,44300.0
2011-10-12 11:25:00,14.77,14.79,14.77,14.78,18000.0,13.2299,13.2478,13.2299,13.2389,18000.0
2011-10-12 11:30:00,14.77,14.81,14.77,14.8,7700.0,13.2299,13.2658,13.2299,13.2568,7700.0
2011-10-12 11:35:00,14.79,14.8,14.79,14.79,7600.0,13.2478,13.2568,13.2478,13.2478,7600.0
2011-10-12 11:40:00,14.79,14.8,14.79,14.79,4600.0,13.2478,13.2568,13.2478,13.2478,4600.0
2011-10-12 11:45:00,14.79,14.79,14.76,14.78,3800.0,13.2478,13.2478,13.221,13.2389,3800.0
2011-10-12 11:50:00,14.77,14.78,14.76,14.77,8100.0,13.2299,13.2389,13.221,13.2299,8100.0
2011-10-12 11:55:00,14.77,14.78,14.75,14.76,14600.0,13.2299,13.2389,13.212,13.221,14600.0
2011-10-12 12:00:00,14.75,14.76,14.75,14.76,4300.0,13.212,13.221,13.212,13.221,4300.0
2011-10-12 12:05:00,14.75,14.75,14.74,14.74,2000.0,13.212,13.212,13.2031,13.2031,2000.0
2011-10-12 12:10:00,14.72,14.73,14.71,14.73,11300.0,13.1851,13.1941,13.1762,13.1941,11300.0
2011-10-12 12:15:00,14.73,14.74,14.73,14.74,1200.0,13.1941,13.2031,13.1941,13.2031,1200.0
2011-10-12 12:20:00,14.72,14.74,14.72,14.74,13100.0,13.1851,13.2031,13.1851,13.2031,13100.0
2011-10-12 12:25:00,14.73,14.74,14.71,14.74,10000.0,13.1941,13.2031,13.1762,13.2031,10000.0
2011-10-12 12:30:00,14.73,14.76,14.73,14.75,84700.0,13.1941,13.221,13.1941,13.212,84700.0
2011-10-12 12:35:00,14.74,14.76,14.73,14.75,30100.0,13.2031,13.221,13.1941,13.212,30100.0
2011-10-12 12:40:00,14.75,14.77,14.74,14.74,70200.0,13.212,13.2299,13.2031,13.2031,70200.0
2011-10-12 12:45:00,14.74,14.76,14.74,14.76,61700.0,13.2031,13.221,13.2031,13.221,61700.0
2011-10-12 12:50:00,14.77,14.82,14.77,14.82,21700.0,13.2299,13.2747,13.2299,13.2747,21700.0
2011-10-12 12:55:00,14.82,14.83,14.8,14.81,21700.0,13.2747,13.2837,13.2568,13.2658,21700.0
2011-10-12 13:00:00,14.82,14.83,14.82,14.83,10100.0,13.2747,13.2837,13.2747,13.2837,10100.0
2011-10-12 13:05:00,14.84,14.84,14.81,14.82,10300.0,13.2926,13.2926,13.2658,13.2747,10300.0
2011-10-12 13:10:00,14.82,14.84,14.82,14.82,25600.0,13.2747,13.2926,13.2747,13.2747,25600.0
2011-10-12 13:15:00,14.82,14.84,14.81,14.83,22000.0,13.2747,13.2926,13.2658,13.2837,22000.0
2011-10-12 13:20:00,14.84,14.84,14.82,14.82,6400.0,13.2926,13.2926,13.2747,13.2747,6400.0
2011-10-12 13:25:00,14.81,14.83,14.81,14.83,7500.0,13.2658,13.2837,13.2658,13.2837,7500.0
2011-10-12 13:30:00,14.83,14.87,14.82,14.84,65300.0,13.2837,13.3195,13.2747,13.2926,65300.0
2011-10-12 13:35:00,14.85,14.86,14.85,14.85,9700.0,13.3016,13.3105,13.3016,13.3016,9700.0
2011-10-12 13:40:00,14.85,14.88,14.85,14.88,65200.0,13.3016,13.3285,13.3016,13.3285,65200.0
2011-10-12 13:45:00,14.87,14.88,14.86,14.86,73500.0,13.3195,13.3285,13.3105,13.3105,73500.0
2011-10-12 13:50:00,14.87,14.87,14.86,14.87,72400.0,13.3195,13.3195,13.3105,13.3195,72400.0
2011-10-12 13:55:00,14.86,14.87,14.86,14.87,11100.0,13.3105,13.3195,13.3105,13.3195,11100.0
2011-10-12 14:00:00,14.87,14.91,14.87,14.9,260600.0,13.3195,13.3553,13.3195,13.3464,260600.0
2011-10-12 14:05:00,14.9,14.96,14.9,14.96,51600.0,13.3464,13.4001,13.3464,13.4001,51600.0
2011-10-12 14:10:00,14.95,14.96,14.95,14.96,24600.0,13.3912,13.4001,13.3912,13.4001,24600.0
2011-10-12 14:15:00,14.96,14.96,14.92,14.93,156100.0,13.4001,13.4001,13.3643,13.3732,156100.0
2011-10-12 14:20:00,14.93,14.95,14.92,14.93,27100.0,13.3732,13.3912,13.3643,13.3732,27100.0
2011-10-12 14:25:00,14.94,14.96,14.93,14.96,21500.0,13.3822,13.4001,13.3732,13.4001,21500.0
2011-10-12 14:30:00,14.97,15.02,14.96,15.01,169800.0,13.4091,13.4539,13.4001,13.4449,169800.0
2011-10-12 14:35:00,15.0,15.01,14.97,14.98,78300.0,13.4359,13.4449,13.4091,13.418,78300.0
2011-10-12 14:40:00,14.99,14.99,14.94,14.94,33100.0,13.427,13.427,13.3822,13.3822,33100.0
2011-10-12 14:45:00,14.95,14.96,14.94,14.95,24900.0,13.3912,13.4001,13.3822,13.3912,24900.0
2011-10-12 14:50:00,14.96,14.96,14.9,14.9,21600.0,13.4001,13.4001,13.3464,13.3464,21600.0
2011-10-12 14:55:00,14.9,14.9,14.82,14.83,38200.0,13.3464,13.3464,13.2747,13.2837,38200.0
2011-10-12 15:00:00,14.84,14.86,14.82,14.83,51900.0,13.2926,13.3105,13.2747,13.2837,51900.0
2011-10-12 15:05:00,14.82,14.86,14.8,14.84,81300.0,13.2747,13.3105,13.2568,13.2926,81300.0
2011-10-12 15:10:00,14.83,14.87,14.82,14.86,47500.0,13.2837,13.3195,13.2747,13.3105,47500.0
2011-10-12 15:15:00,14.85,14.85,14.78,14.82,31500.0,13.3016,13.3016,13.2389,13.2747,31500.0
2011-10-12 15:20:00,14.83,14.86,14.79,14.81,61200.0,13.2837,13.3105,13.2478,13.2658,61200.0
2011-10-12 15:25:00,14.81,14.88,14.79,14.87,28200.0,13.2658,13.3285,13.2478,13.3195,28200.0
2011-10-12 15:30:00,14.88,14.92,14.85,14.87,65100.0,13.3285,13.3643,13.3016,13.3195,65100.0
2011-10-12 15:35:00,14.87,14.91,14.84,14.88,149000.0,13.3195,13.3553,13.2926,13.3285,149000.0
2011-10-12 15:40:00,14.88,14.92,14.87,14.91,115700.0,13.3285,13.3643,13.3195,13.3553,115700.0
2011-10-12 15:45:00,14.91,14.92,14.76,14.79,207100.0,13.3553,13.3643,13.221,13.2478,207100.0
2011-10-12 15:50:00,14.79,14.83,14.77,14.77,169100.0,13.2478,13.2837,13.2299,13.2299,169100.0
2011-10-12 15:55:00,14.78,14.81,14.78,14.79,458500.0,13.2389,13.2658,13.2389,13.2478,458500.0
2011-10-13 09:30:00,14.62,14.75,14.62,14.74,22300.0,13.0956,13.212,13.0956,13.2031,22300.0
2011-10-13 09:35:00,14.76,14.77,14.69,14.74,50400.0,13.221,13.2299,13.1583,13.2031,50400.0
2011-10-13 09:40:00,14.72,14.77,14.72,14.74,40900.0,13.1851,13.2299,13.1851,13.2031,40900.0
2011-10-13 09:45:00,14.73,14.84,14.72,14.78,95600.0,13.1941,13.2926,13.1851,13.2389,95600.0
2011-10-13 09:50:00,14.79,14.79,14.73,14.77,41700.0,13.2478,13.2478,13.1941,13.2299,41700.0
2011-10-13 09:55:00,14.77,14.79,14.74,14.78,22100.0,13.2299,13.2478,13.2031,13.2389,22100.0
2011-10-13 10:00:00,14.76,14.82,14.73,14.74,79400.0,13.221,13.2747,13.1941,13.2031,79400.0
2011-10-13 10:05:00,14.74,14.74,14.7,14.73,30900.0,13.2031,13.2031,13.1672,13.1941,30900.0
2011-10-13 10:10:00,14.72,14.76,14.72,14.73,56600.0,13.1851,13.221,13.1851,13.1941,56600.0
2011-10-13 10:15:00,14.72,14.72,14.63,14.63,31700.0,13.1851,13.1851,13.1045,13.1045,31700.0
2011-10-13 10:20:00,14.63,14.7,14.62,14.7,59900.0,13.1045,13.1672,13.0956,13.1672,59900.0
2011-10-13 10:25:00,14.69,14.7,14.66,14.66,15400.0,13.1583,13.1672,13.1314,13.1314,15400.0
2011-10-13 10:30:00,14.65,14.7,14.64,14.69,17900.0,13.1224,13.1672,13.1135,13.1583,17900.0
2011-10-13 10:35:00,14.67,14.67,14.61,14.62,36500.0,13.1404,13.1404,13.0866,13.0956,36500.0
2011-10-13 10:40:00,14.61,14.61,14.53,14.54,44900.0,13.0866,13.0866,13.015,13.0239,44900.0
2011-10-13 10:45:00,14.54,14.54,14.5,14.5,28500.0,13.0239,13.0239,12.9881,12.9881,28500.0
2011-10-13 10:50:00,14.51,14.54,14.51,14.52,4000.0,12.997,13.0239,12.997,13.006,4000.0
2011-10-13 10:55:00,14.52,14.52,14.45,14.45,9100.0,13.006,13.006,12.9433,12.9433,9100.0
2011-10-13 11:00:00,14.45,14.49,14.43,14.49,14900.0,12.9433,12.9791,12.9254,12.9791,14900.0
2011-10-13 11:05:00,14.49,14.49,14.47,14.47,44400.0,12.9791,12.9791,12.9612,12.9612,44400.0
2011-10-13 11:10:00,14.47,14.54,14.47,14.54,42000.0,12.9612,13.0239,12.9612,13.0239,42000.0
2011-10-13 11:15:00,14.54,14.54,14.45,14.45,40300.0,13.0239,13.0239,12.9433,12.9433,40300.0
2011-10-13 11:20:00,14.44,14.52,14.44,14.52,18100.0,12.9343,13.006,12.9343,13.006,18100.0
2011-10-13 11:25:00,14.52,14.52,14.49,14.49,11200.0,13.006,13.006,12.9791,12.9791,11200.0
2011-10-13 11:30:00,14.49,14.55,14.48,14.54,30800.0,12.9791,13.0329,12.9702,13.0239,30800.0
2011-10-13 11:35:00,14.53,14.54,14.51,14.52,21000.0,13.015,13.0239,12.997,13.006,21000.0
2011-10-13 11:40:00,14.52,14.54,14.5,14.53,7200.0,13.006,13.0239,12.9881,13.015,7200.0
2011-10-13 11:45:00,14.53,14.58,14.53,14.56,22100.0,13.015,13.0597,13.015,13.0418,22100.0
2011-10-13 11:50:00,14.55,14.56,14.53,14.54,26100.0,13.0329,13.0418,13.015,13.0239,26100.0
2011-10-13 11:55:00,14.53,14.56,14.53,14.53,6700.0,13.015,13.0418,13.015,13.015,6700.0
2011-10-13 12:00:00,14.54,14.57,14.53,14.57,7100.0,13.0239,13.0508,13.015,13.0508,7100.0
2011-10-13 12:05:00,14.58,14.58,14.56,14.56,2900.0,13.0597,13.0597,13.0418,13.0418,2900.0
2011-10-13 12:10:00,14.56,14.56,14.51,14.52,11100.0,13.0418,13.0418,12.997,13.006,11100.0
2011-10-13 12:15:00,14.52,14.52,14.52,14.52,3100.0,13.006,13.006,13.006,13.006,3100.0
2011-10-13 12:20:00,14.52,14.55,14.52,14.55,7700.0,13.006,13.0329,13.006,13.0329,7700.0
2011-10-13 12:25:00,14.53,14.53,14.49,14.5,6700.0,13.015,13.015,12.9791,12.9881,6700.0
2011-10-13 12:30:00,14.5,14.5,14.46,14.46,17200.0,12.9881,12.9881,12.9523,12.9523,17200.0
2011-10-13 12:35:00,14.46,14.47,14.45,14.47,15400.0,12.9523,12.9612,12.9433,12.9612,15400.0
2011-10-13 12:40:00,14.48,14.49,14.48,14.48,8600.0,12.9702,12.9791,12.9702,12.9702,8600.0
2011-10-13 12:45:00,14.48,14.51,14.48,14.51,16600.0,12.9702,12.997,12.9702,12.997,16600.0
2011-10-13 12:50:00,14.51,14.52,14.49,14.51,16900.0,12.997,13.006,12.9791,12.997,16900.0
2011-10-13 12:55:00,14.51,14.55,14.51,14.52,24600.0,12.997,13.0329,12.997,13.006,24600.0
2011-10-13 13:00:00,14.52,14.52,14.5,14.51,14200.0,13.006,13.006,12.9881,12.997,14200.0
2011-10-13 13:05:00,14.51,14.57,14.49,14.57,51100.0,12.997,13.0508,12.9791,13.0508,51100.0
2011-10-13 13:10:00,14.58,14.64,14.58,14.64,38900.0,13.0597,13.1135,13.0597,13.1135,38900.0
2011-10-13 13:15:00,14.64,14.64,14.63,14.63,31300.0,13.1135,13.1135,13.1045,13.1045,31300.0
2011-10-13 13:20:00,14.63,14.63,14.61,14.62,19600.0,13.1045,13.1045,13.0866,13.0956,19600.0
2011-10-13 13:25:00,14.61,14.68,14.61,14.67,53500.0,13.0866,13.1493,13.0866,13.1404,53500.0
2011-10-13 13:30:00,14.67,14.68,14.66,14.66,29700.0,13.1404,13.1493,13.1314,13.1314,29700.0
2011-10-13 13:35:00,14.66,14.7,14.66,14.69,47500.0,13.1314,13.1672,13.1314,13.1583,47500.0
2011-10-13 13:40:00,14.68,14.7,14.65,14.7,39200.0,13.1493,13.1672,13.1224,13.1672,39200.0
2011-10-13 13:45:00,14.7,14.73,14.7,14.72,27600.0,13.1672,13.1941,13.1672,13.1851,27600.0
2011-10-13 13:50:00,14.71,14.71,14.68,14.69,10900.0,13.1762,13.1762,13.1493,13.1583,10900.0
2011-10-13 13:55:00,14.69,14.69,14.64,14.65,14700.0,13.1583,13.1583,13.1135,13.1224,14700.0
2011-10-13 14:00:00,14.65,14.66,14.6,14.62,15000.0,13.1224,13.1314,13.0777,13.0956,15000.0
2011-10-13 14:05:00,14.63,14.65,14.63,14.64,47700.0,13.1045,13.1224,13.1045,13.1135,47700.0
2011-10-13 14:10:00,14.64,14.64,14.61,14.63,25200.0,13.1135,13.1135,13.0866,13.1045,25200.0
2011-10-13 14:15:00,14.63,14.65,14.63,14.65,8500.0,13.1045,13.1224,13.1045,13.1224,8500.0
2011-10-13 14:20:00,14.64,14.68,14.63,14.63,19300.0,13.1135,13.1493,13.1045,13.1045,19300.0
2011-10-13 14:25:00,14.63,14.63,14.6,14.63,39800.0,13.1045,13.1045,13.0777,13.1045,39800.0
2011-10-13 14:30:00,14.63,14.66,14.63,14.65,96300.0,13.1045,13.1314,13.1045,13.1224,96300.0
2011-10-13 14:35:00,14.66,14.66,14.63,14.64,58200.0,13.1314,13.1314,13.1045,13.1135,58200.0
2011-10-13 14:40:00,14.64,14.67,14.63,14.67,21100.0,13.1135,13.1404,13.1045,13.1404,21100.0
2011-10-13 14:45:00,14.67,14.75,14.66,14.74,52000.0,13.1404,13.212,13.1314,13.2031,52000.0
2011-10-13 14:50:00,14.74,14.77,14.71,14.77,46400.0,13.2031,13.2299,13.1762,13.2299,46400.0
2011-10-13 14:55:00,14.76,14.76,14.74,14.75,13800.0,13.221,13.221,13.2031,13.212,13800.0
2011-10-13 15:00:00,14.74,14.78,14.74,14.77,28100.0,13.2031,13.2389,13.2031,13.2299,28100.0
2011-10-13 15:05:00,14.77,14.8,14.77,14.8,74100.0,13.2299,13.2568,13.2299,13.2568,74100.0
2011-10-13 15:10:00,14.8,14.81,14.77,14.78,70700.0,13.2568,13.2658,13.2299,13.2389,70700.0
2011-10-13 15:15:00,14.79,14.81,14.77,14.8,39000.0,13.2478,13.2658,13.2299,13.2568,39000.0
2011-10-13 15:20:00,14.8,14.81,14.72,14.72,90700.0,13.2568,13.2658,13.1851,13.1851,90700.0
2011-10-13 15:25:00,14.71,14.71,14.68,14.68,78400.0,13.1762,13.1762,13.1493,13.1493,78400.0
2011-10-13 15:30:00,14.68,14.7,14.65,14.66,111200.0,13.1493,13.1672,13.1224,13.1314,111200.0
2011-10-13 15:35:00,14.67,14.7,14.65,14.67,112400.0,13.1404,13.1672,13.1224,13.1404,112400.0
2011-10-13 15:40:00,14.67,14.71,14.66,14.69,103000.0,13.1404,13.1762,13.1314,13.1583,103000.0
2011-10-13 15:45:00,14.69,14.73,14.67,14.7,173100.0,13.1583,13.1941,13.1404,13.1672,173100.0
2011-10-13 15:50:00,14.71,14.74,14.71,14.74,156800.0,13.1762,13.2031,13.1762,13.2031,156800.0
2011-10-13 15:55:00,14.74,14.76,14.72,14.72,228700.0,13.2031,13.221,13.1851,13.1851,228700.0
2011-10-14 09:30:00,14.94,14.99,14.94,14.97,59600.0,13.3822,13.427,13.3822,13.4091,59600.0
2011-10-14 09:35:00,14.97,15.03,14.97,15.0,153500.0,13.4091,13.4628,13.4091,13.4359,153500.0
2011-10-14 09:40:00,15.01,15.03,14.99,15.01,286400.0,13.4449,13.4628,13.427,13.4449,286400.0
2011-10-14 09:45:00,15.01,15.06,15.01,15.03,165400.0,13.4449,13.4897,13.4449,13.4628,165400.0
2011-10-14 09:50:00,15.03,15.03,14.99,14.99,50100.0,13.4628,13.4628,13.427,13.427,50100.0
2011-10-14 09:55:00,14.99,15.02,14.97,14.99,83500.0,13.427,13.4539,13.4091,13.427,83500.0
2011-10-14 10:00:00,14.99,14.99,14.94,14.95,31300.0,13.427,13.427,13.3822,13.3912,31300.0
2011-10-14 10:05:00,14.96,14.97,14.9,14.91,326700.0,13.4001,13.4091,13.3464,13.3553,326700.0
2011-10-14 10:10:00,14.91,14.91,14.86,14.87,133500.0,13.3553,13.3553,13.3105,13.3195,133500.0
2011-10-14 10:15:00,14.86,14.86,14.78,14.79,22900.0,13.3105,13.3105,13.2389,13.2478,22900.0
2011-10-14 10:20:00,14.79,14.86,14.79,14.85,147100.0,13.2478,13.3105,13.2478,13.3016,147100.0
2011-10-14 10:25:00,14.85,14.87,14.81,14.81,191500.0,13.3016,13.3195,13.2658,13.2658,191500.0
2011-10-14 10:30:00,14.81,14.83,14.78,14.83,13300.0,13.2658,13.2837,13.2389,13.2837,13300.0
2011-10-14 10:35:00,14.83,14.84,14.82,14.82,13600.0,13.2837,13.2926,13.2747,13.2747,13600.0
2011-10-14 10:40:00,14.81,14.84,14.8,14.84,8300.0,13.2658,13.2926,13.2568,13.2926,8300.0
2011-10-14 10:45:00,14.84,14.87,14.84,14.85,38800.0,13.2926,13.3195,13.2926,13.3016,38800.0
2011-10-14 10:50:00,14.86,14.87,14.82,14.83,15900.0,13.3105,13.3195,13.2747,13.2837,15900.0
2011-10-14 10:55:00,14.83,14.87,14.83,14.87,23300.0,13.2837,13.3195,13.2837,13.3195,23300.0
2011-10-14 11:00:00,14.86,14.88,14.85,14.88,9500.0,13.3105,13.3285,13.3016,13.3285,9500.0
2011-10-14 11:05:00,14.87,14.87,14.82,14.83,19600.0,13.3195,13.3195,13.2747,13.2837,19600.0
2011-10-14 11:10:00,14.84,14.85,14.81,14.82,34300.0,13.2926,13.3016,13.2658,13.2747,34300.0
2011-10-14 11:15:00,14.83,14.85,14.82,14.85,17300.0,13.2837,13.3016,13.2747,13.3016,17300.0
2011-10-14 11:20:00,14.85,14.85,14.77,14.77,49600.0,13.3016,13.3016,13.2299,13.2299,49600.0
2011-10-14 11:25:00,14.77,14.78,14.77,14.77,7900.0,13.2299,13.2389,13.2299,13.2299,7900.0
2011-10-14 11:30:00,14.77,14.81,14.77,14.8,14400.0,13.2299,13.2658,13.2299,13.2568,14400.0
2011-10-14 11:35:00,14.81,14.82,14.78,14.78,23400.0,13.2658,13.2747,13.2389,13.2389,23400.0
2011-10-14 11:40:00,14.78,14.81,14.78,14.79,13000.0,13.2389,13.2658,13.2389,13.2478,13000.0
2011-10-14 11:45:00,14.8,14.82,14.8,14.81,17200.0,13.2568,13.2747,13.2568,13.2658,17200.0
2011-10-14 11:50:00,14.81,14.82,14.8,14.82,18500.0,13.2658,13.2747,13.2568,13.2747,18500.0
2011-10-14 11:55:00,14.82,14.83,14.79,14.79,9500.0,13.2747,13.2837,13.2478,13.2478,9500.0
2011-10-14 12:00:00,14.78,14.78,14.76,14.77,7900.0,13.2389,13.2389,13.221,13.2299,7900.0
2011-10-14 12:05:00,14.77,14.77,14.73,14.74,5700.0,13.2299,13.2299,13.1941,13.2031,5700.0
2011-10-14 12:10:00,14.75,14.76,14.71,14.72,23900.0,13.212,13.221,13.1762,13.1851,23900.0
2011-10-14 12:15:00,14.72,14.73,14.71,14.72,9400.0,13.1851,13.1941,13.1762,13.1851,9400.0
2011-10-14 12:20:00,14.71,14.74,14.71,14.73,6900.0,13.1762,13.2031,13.1762,13.1941,6900.0
2011-10-14 12:25:00,14.73,14.75,14.72,14.74,18800.0,13.1941,13.212,13.1851,13.2031,18800.0
2011-10-14 12:30:00,14.74,14.82,14.74,14.81,409700.0,13.2031,13.2747,13.2031,13.2658,409700.0
2011-10-14 12:35:00,14.81,14.83,14.81,14.81,13300.0,13.2658,13.2837,13.2658,13.2658,13300.0
2011-10-14 12:40:00,14.81,14.83,14.8,14.8,24000.0,13.2658,13.2837,13.2568,13.2568,24000.0
2011-10-14 12:45:00,14.8,14.83,14.8,14.81,2800.0,13.2568,13.2837,13.2568,13.2658,2800.0
2011-10-14 12:50:00,14.81,14.81,14.79,14.79,4900.0,13.2658,13.2658,13.2478,13.2478,4900.0
2011-10-14 12:55:00,14.79,14.79,14.78,14.78,2500.0,13.2478,13.2478,13.2389,13.2389,2500.0
2011-10-14 13:00:00,14.79,14.79,14.78,14.79,2800.0,13.2478,13.2478,13.2389,13.2478,2800.0
2011-10-14 13:05:00,14.8,14.81,14.8,14.81,3400.0,13.2568,13.2658,13.2568,13.2658,3400.0
2011-10-14 13:10:00,14.8,14.82,14.8,14.81,3300.0,13.2568,13.2747,13.2568,13.2658,3300.0
2011-10-14 13:15:00,14.82,14.86,14.82,14.86,9800.0,13.2747,13.3105,13.2747,13.3105,9800.0
2011-10-14 13:20:00,14.86,14.87,14.86,14.86,39000.0,13.3105,13.3195,13.3105,13.3105,39000.0
2011-10-14 13:25:00,14.86,14.86,14.85,14.85,22900.0,13.3105,13.3105,13.3016,13.3016,22900.0
2011-10-14 13:30:00,14.84,14.87,14.84,14.87,4700.0,13.2926,13.3195,13.2926,13.3195,4700.0
2011-10-14 13:35:00,14.86,14.86,14.84,14.84,10800.0,13.3105,13.3105,13.2926,13.2926,10800.0
2011-10-14 13:40:00,14.84,14.87,14.84,14.87,1900.0,13.2926,13.3195,13.2926,13.3195,1900.0
2011-10-14 13:45:00,14.87,14.9,14.87,14.9,4900.0,13.3195,13.3464,13.3195,13.3464,4900.0
2011-10-14 13:50:00,14.9,14.9,14.88,14.9,3800.0,13.3464,13.3464,13.3285,13.3464,3800.0
2011-10-14 13:55:00,14.91,14.95,14.91,14.95,16800.0,13.3553,13.3912,13.3553,13.3912,16800.0
2011-10-14 14:00:00,14.95,14.96,14.94,14.96,122700.0,13.3912,13.4001,13.3822,13.4001,122700.0
2011-10-14 14:05:00,14.96,14.96,14.92,14.93,130400.0,13.4001,13.4001,13.3643,13.3732,130400.0
2011-10-14 14:10:00,14.92,14.93,14.91,14.92,61300.0,13.3643,13.3732,13.3553,13.3643,61300.0
2011-10-14 14:15:00,14.92,14.93,14.92,14.93,6900.0,13.3643,13.3732,13.3643,13.3732,6900.0
2011-10-14 14:20:00,14.93,14.95,14.92,14.94,11000.0,13.3732,13.3912,13.3643,13.3822,11000.0
2011-10-14 14:25:00,14.94,14.95,14.92,14.94,14900.0,13.3822,13.3912,13.3643,13.3822,14900.0
2011-10-14 14:30:00,14.94,14.94,14.9,14.9,17600.0,13.3822,13.3822,13.3464,13.3464,17600.0
2011-10-14 14:35:00,14.9,14.95,14.9,14.94,20700.0,13.3464,13.3912,13.3464,13.3822,20700.0
2011-10-14 14:40:00,14.93,14.94,14.92,14.94,5400.0,13.3732,13.3822,13.3643,13.3822,5400.0
2011-10-14 14:45:00,14.94,14.95,14.94,14.95,4000.0,13.3822,13.3912,13.3822,13.3912,4000.0
2011-10-14 14:50:00,14.94,14.97,14.94,14.96,6500.0,13.3822,13.4091,13.3822,13.4001,6500.0
2011-10-14 14:55:00,14.96,15.01,14.96,15.01,5000.0,13.4001,13.4449,13.4001,13.4449,5000.0
2011-10-14 15:00:00,15.01,15.01,15.0,15.0,15000.0,13.4449,13.4449,13.4359,13.4359,15000.0
2011-10-14 15:05:00,15.0,15.01,14.98,14.98,13100.0,13.4359,13.4449,13.418,13.418,13100.0
2011-10-14 15:10:00,14.99,15.0,14.97,14.99,7600.0,13.427,13.4359,13.4091,13.427,7600.0
2011-10-14 15:15:00,15.0,15.02,15.0,15.02,9200.0,13.4359,13.4539,13.4359,13.4539,9200.0
2011-10-14 15:20:00,15.02,15.04,15.01,15.02,81200.0,13.4539,13.4718,13.4449,13.4539,81200.0
2011-10-14 15:25:00,15.02,15.03,15.01,15.01,12200.0,13.4539,13.4628,13.4449,13.4449,12200.0
2011-10-14 15:30:00,15.01,15.08,15.01,15.08,29500.0,13.4449,13.5076,13.4449,13.5076,29500.0
2011-10-14 15:35:00,15.07,15.07,15.0,15.0,54800.0,13.4986,13.4986,13.4359,13.4359,54800.0
2011-10-14 15:40:00,14.99,15.01,14.98,14.99,89800.0,13.427,13.4449,13.418,13.427,89800.0
2011-10-14 15:45:00,14.99,15.03,14.96,14.97,110000.0,13.427,13.4628,13.4001,13.4091,110000.0
2011-10-14 15:50:00,14.98,15.0,14.95,15.0,26800.0,13.418,13.4359,13.3912,13.4359,26800.0
2011-10-14 15:55:00,15.0,15.06,14.99,15.04,118000.0,13.4359,13.4897,13.427,13.4718,118000.0
2011-10-17 09:30:00,14.93,14.96,14.91,14.92,7400.0,13.3732,13.4001,13.3553,13.3643,7400.0
2011-10-17 09:35:00,14.91,14.94,14.87,14.93,21200.0,13.3553,13.3822,13.3195,13.3732,21200.0
2011-10-17 09:40:00,14.93,14.96,14.89,14.96,44700.0,13.3732,13.4001,13.3374,13.4001,44700.0
2011-10-17 09:45:00,14.95,14.98,14.92,14.93,30000.0,13.3912,13.418,13.3643,13.3732,30000.0
2011-10-17 09:50:00,14.92,14.94,14.84,14.84,11100.0,13.3643,13.3822,13.2926,13.2926,11100.0
2011-10-17 09:55:00,14.84,14.84,14.8,14.81,16200.0,13.2926,13.2926,13.2568,13.2658,16200.0
2011-10-17 10:00:00,14.81,14.83,14.79,14.8,77900.0,13.2658,13.2837,13.2478,13.2568,77900.0
2011-10-17 10:05:00,14.8,14.81,14.78,14.81,9400.0,13.2568,13.2658,13.2389,13.2658,9400.0
2011-10-17 10:10:00,14.82,14.82,14.79,14.79,8700.0,13.2747,13.2747,13.2478,13.2478,8700.0
2011-10-17 10:15:00,14.78,14.78,14.73,14.76,15800.0,13.2389,13.2389,13.1941,13.221,15800.0
2011-10-17 10:20:00,14.75,14.78,14.74,14.74,34100.0,13.212,13.2389,13.2031,13.2031,34100.0
2011-10-17 10:25:00,14.74,14.75,14.71,14.71,16400.0,13.2031,13.212,13.1762,13.1762,16400.0
2011-10-17 10:30:00,14.71,14.78,14.71,14.75,340000.0,13.1762,13.2389,13.1762,13.212,340000.0
2011-10-17 10:35:00,14.74,14.76,14.73,14.74,32600.0,13.2031,13.221,13.1941,13.2031,32600.0
2011-10-17 10:40:00,14.73,14.73,14.69,14.69,35500.0,13.1941,13.1941,13.1583,13.1583,35500.0
2011-10-17 10:45:00,14.68,14.7,14.67,14.69,18800.0,13.1493,13.1672,13.1404,13.1583,18800.0
2011-10-17 10:50:00,14.67,14.69,14.65,14.68,21000.0,13.1404,13.1583,13.1224,13.1493,21000.0
2011-10-17 10:55:00,14.69,14.72,14.68,14.71,23900.0,13.1583,13.1851,13.1493,13.1762,23900.0
2011-10-17 11:00:00,14.7,14.71,14.69,14.7,9700.0,13.1672,13.1762,13.1583,13.1672,9700.0
2011-10-17 11:05:00,14.7,14.73,14.69,14.71,101800.0,13.1672,13.1941,13.1583,13.1762,101800.0
2011-10-17 11:10:00,14.72,14.73,14.7,14.73,68600.0,13.1851,13.1941,13.1672,13.1941,68600.0
2011-10-17 11:15:00,14.72,14.73,14.7,14.7,31900.0,13.1851,13.1941,13.1672,13.1672,31900.0
2011-10-17 11:20:00,14.7,14.76,14.7,14.75,31000.0,13.1672,13.221,13.1672,13.212,31000.0
2011-10-17 11:25:00,14.75,14.77,14.75,14.75,12400.0,13.212,13.2299,13.212,13.212,12400.0
2011-10-17 11:30:00,14.76,14.77,14.74,14.76,8800.0,13.221,13.2299,13.2031,13.221,8800.0
2011-10-17 11:35:00,14.76,14.78,14.75,14.76,10500.0,13.221,13.2389,13.212,13.221,10500.0
2011-10-17 11:40:00,14.76,14.78,14.74,14.74,12700.0,13.221,13.2389,13.2031,13.2031,12700.0
2011-10-17 11:45:00,14.74,14.75,14.69,14.7,20300.0,13.2031,13.212,13.1583,13.1672,20300.0
2011-10-17 11:50:00,14.69,14.72,14.68,14.68,20600.0,13.1583,13.1851,13.1493,13.1493,20600.0
2011-10-17 11:55:00,14.68,14.72,14.68,14.69,18900.0,13.1493,13.1851,13.1493,13.1583,18900.0
2011-10-17 12:00:00,14.69,14.7,14.66,14.67,16000.0,13.1583,13.1672,13.1314,13.1404,16000.0
2011-10-17 12:05:00,14.67,14.69,14.66,14.67,11800.0,13.1404,13.1583,13.1314,13.1404,11800.0
2011-10-17 12:10:00,14.66,14.66,14.63,14.64,22700.0,13.1314,13.1314,13.1045,13.1135,22700.0
2011-10-17 12:15:00,14.64,14.69,14.64,14.69,8800.0,13.1135,13.1583,13.1135,13.1583,8800.0
2011-10-17 12:20:00,14.69,14.69,14.66,14.67,13000.0,13.1583,13.1583,13.1314,13.1404,13000.0
2011-10-17 12:25:00,14.67,14.69,14.67,14.68,5600.0,13.1404,13.1583,13.1404,13.1493,5600.0
2011-10-17 12:30:00,14.69,14.69,14.65,14.67,8400.0,13.1583,13.1583,13.1224,13.1404,8400.0
2011-10-17 12:35:00,14.67,14.69,14.64,14.67,11500.0,13.1404,13.1583,13.1135,13.1404,11500.0
2011-10-17 12:40:00,14.67,14.7,14.65,14.7,7900.0,13.1404,13.1672,13.1224,13.1672,7900.0
2011-10-17 12:45:00,14.69,14.69,14.62,14.64,19100.0,13.1583,13.1583,13.0956,13.1135,19100.0
2011-10-17 12:50:00,14.63,14.66,14.61,14.62,58300.0,13.1045,13.1314,13.0866,13.0956,58300.0
2011-10-17 12:55:00,14.62,14.65,14.61,14.64,22200.0,13.0956,13.1224,13.0866,13.1135,22200.0
2011-10-17 13:00:00,14.63,14.64,14.6,14.6,62200.0,13.1045,13.1135,13.0777,13.0777,62200.0
2011-10-17 13:05:00,14.6,14.63,14.59,14.61,34100.0,13.0777,13.1045,13.0687,13.0866,34100.0
2011-10-17 13:10:00,14.62,14.64,14.61,14.64,4300.0,13.0956,13.1135,13.0866,13.1135,4300.0
2011-10-17 13:15:00,14.63,14.65,14.61,14.65,15900.0,13.1045,13.1224,13.0866,13.1224,15900.0
2011-10-17 13:20:00,14.66,14.67,14.66,14.66,10400.0,13.1314,13.1404,13.1314,13.1314,10400.0
2011-10-17 13:25:00,14.66,14.67,14.64,14.65,9800.0,13.1314,13.1404,13.1135,13.1224,9800.0
2011-10-17 13:30:00,14.64,14.65,14.63,14.64,10100.0,13.1135,13.1224,13.1045,13.1135,10100.0
2011-10-17 13:35:00,14.64,14.64,14.59,14.62,27100.0,13.1135,13.1135,13.0687,13.0956,27100.0
2011-10-17 13:40:00,14.62,14.65,14.6,14.62,24800.0,13.0956,13.1224,13.0777,13.0956,24800.0
2011-10-17 13:45:00,14.63,14.64,14.61,14.61,12500.0,13.1045,13.1135,13.0866,13.0866,12500.0
2011-10-17 13:50:00,14.61,14.65,14.61,14.61,11800.0,13.0866,13.1224,13.0866,13.0866,11800.0
2011-10-17 13:55:00,14.61,14.65,14.6,14.64,15100.0,13.0866,13.1224,13.0777,13.1135,15100.0
2011-10-17 14:00:00,14.64,14.65,14.61,14.63,10200.0,13.1135,13.1224,13.0866,13.1045,10200.0
2011-10-17 14:05:00,14.63,14.63,14.59,14.61,12200.0,13.1045,13.1045,13.0687,13.0866,12200.0
2011-10-17 14:10:00,14.61,14.62,14.61,14.62,7100.0,13.0866,13.0956,13.0866,13.0956,7100.0
2011-10-17 14:15:00,14.63,14.63,14.6,14.61,15800.0,13.1045,13.1045,13.0777,13.0866,15800.0
2011-10-17 14:20:00,14.61,14.62,14.59,14.6,6800.0,13.0866,13.0956,13.0687,13.0777,6800.0
2011-10-17 14:25:00,14.6,14.61,14.58,14.61,32100.0,13.0777,13.0866,13.0597,13.0866,32100.0
2011-10-17 14:30:00,14.6,14.61,14.55,14.57,22000.0,13.0777,13.0866,13.0329,13.0508,22000.0
2011-10-17 14:35:00,14.56,14.57,14.54,14.56,8700.0,13.0418,13.0508,13.0239,13.0418,8700.0
2011-10-17 14:40:00,14.56,14.58,14.54,14.55,13000.0,13.0418,13.0597,13.0239,13.0329,13000.0
2011-10-17 14:45:00,14.56,14.57,14.55,14.56,19400.0,13.0418,13.0508,13.0329,13.0418,19400.0
2011-10-17 14:50:00,14.57,14.57,14.54,14.56,14800.0,13.0508,13.0508,13.0239,13.0418,14800.0
2011-10-17 14:55:00,14.57,14.61,14.57,14.61,16100.0,13.0508,13.0866,13.0508,13.0866,16100.0
2011-10-17 15:00:00,14.61,14.65,14.61,14.65,22900.0,13.0866,13.1224,13.0866,13.1224,22900.0
2011-10-17 15:05:00,14.65,14.66,14.6,14.61,57100.0,13.1224,13.1314,13.0777,13.0866,57100.0
2011-10-17 15:10:00,14.61,14.67,14.6,14.63,27600.0,13.0866,13.1404,13.0777,13.1045,27600.0
2011-10-17 15:15:00,14.63,14.67,14.63,14.64,13000.0,13.1045,13.1404,13.1045,13.1135,13000.0
2011-10-17 15:20:00,14.64,14.64,14.6,14.62,34400.0,13.1135,13.1135,13.0777,13.0956,34400.0
2011-10-17 15:25:00,14.62,14.64,14.59,14.62,30000.0,13.0956,13.1135,13.0687,13.0956,30000.0
2011-10-17 15:30:00,14.61,14.65,14.57,14.58,54700.0,13.0866,13.1224,13.0508,13.0597,54700.0
2011-10-17 15:35:00,14.58,14.58,14.52,14.52,90400.0,13.0597,13.0597,13.006,13.006,90400.0
2011-10-17 15:40:00,14.52,14.62,14.52,14.62,75800.0,13.006,13.0956,13.006,13.0956,75800.0
2011-10-17 15:45:00,14.63,14.63,14.52,14.56,214100.0,13.1045,13.1045,13.006,13.0418,214100.0
2011-10-17 15:50:00,14.56,14.58,14.51,14.52,177500.0,13.0418,13.0597,12.997,13.006,177500.0
2011-10-17 15:55:00,14.52,14.53,14.49,14.5,262300.0,13.006,13.015,12.9791,12.9881,262300.0
2011-10-18 09:30:00,14.52,14.57,14.48,14.57,123100.0,13.006,13.0508,12.9702,13.0508,123100.0
2011-10-18 09:35:00,14.57,14.68,14.56,14.65,338900.0,13.0508,13.1493,13.0418,13.1224,338900.0
2011-10-18 09:40:00,14.65,14.67,14.55,14.6,35600.0,13.1224,13.1404,13.0329,13.0777,35600.0
2011-10-18 09:45:00,14.6,14.6,14.45,14.45,10100.0,13.0777,13.0777,12.9433,12.9433,10100.0
2011-10-18 09:50:00,14.46,14.48,14.37,14.38,27200.0,12.9523,12.9702,12.8716,12.8806,27200.0
2011-10-18 09:55:00,14.38,14.38,14.31,14.37,55600.0,12.8806,12.8806,12.8179,12.8716,55600.0
2011-10-18 10:00:00,14.37,14.41,14.32,14.34,247900.0,12.8716,12.9075,12.8269,12.8448,247900.0
2011-10-18 10:05:00,14.34,14.47,14.34,14.47,55000.0,12.8448,12.9612,12.8448,12.9612,55000.0
2011-10-18 10:10:00,14.47,14.54,14.47,14.5,65900.0,12.9612,13.0239,12.9612,12.9881,65900.0
2011-10-18 10:15:00,14.49,14.52,14.45,14.46,16500.0,12.9791,13.006,12.9433,12.9523,16500.0
2011-10-18 10:20:00,14.46,14.62,14.46,14.59,132300.0,12.9523,13.0956,12.9523,13.0687,132300.0
2011-10-18 10:25:00,14.59,14.73,14.59,14.73,134100.0,13.0687,13.1941,13.0687,13.1941,134100.0
2011-10-18 10:30:00,14.74,14.74,14.69,14.71,29800.0,13.2031,13.2031,13.1583,13.1762,29800.0
2011-10-18 10:35:00,14.71,14.73,14.69,14.69,17600.0,13.1762,13.1941,13.1583,13.1583,17600.0
2011-10-18 10:40:00,14.7,14.81,14.7,14.78,10500.0,13.1672,13.2658,13.1672,13.2389,10500.0
2011-10-18 10:45:00,14.78,14.85,14.78,14.83,46100.0,13.2389,13.3016,13.2389,13.2837,46100.0
2011-10-18 10:50:00,14.83,14.87,14.83,14.84,16300.0,13.2837,13.3195,13.2837,13.2926,16300.0
2011-10-18 10:55:00,14.83,14.84,14.8,14.83,122000.0,13.2837,13.2926,13.2568,13.2837,122000.0
2011-10-18 11:00:00,14.82,14.82,14.79,14.81,10200.0,13.2747,13.2747,13.2478,13.2658,10200.0
2011-10-18 11:05:00,14.8,14.86,14.8,14.83,10700.0,13.2568,13.3105,13.2568,13.2837,10700.0
2011-10-18 11:10:00,14.83,14.85,14.82,14.84,40200.0,13.2837,13.3016,13.2747,13.2926,40200.0
2011-10-18 11:15:00,14.83,14.83,14.81,14.82,7900.0,13.2837,13.2837,13.2658,13.2747,7900.0
2011-10-18 11:20:00,14.82,14.83,14.79,14.81,31900.0,13.2747,13.2837,13.2478,13.2658,31900.0
2011-10-18 11:25:00,14.81,14.84,14.79,14.84,303600.0,13.2658,13.2926,13.2478,13.2926,303600.0
2011-10-18 11:30:00,14.84,14.97,14.84,14.97,395000.0,13.2926,13.4091,13.2926,13.4091,395000.0
2011-10-18 11:35:00,14.97,15.1,14.96,15.1,513000.0,13.4091,13.5255,13.4001,13.5255,513000.0
2011-10-18 11:40:00,15.1,15.14,15.07,15.14,446200.0,13.5255,13.5613,13.4986,13.5613,446200.0
2011-10-18 11:45:00,15.13,15.15,15.12,15.14,226500.0,13.5524,13.5703,13.5434,13.5613,226500.0
2011-10-18 11:50:00,15.15,15.19,15.14,15.15,383600.0,13.5703,13.6061,13.5613,13.5703,383600.0
2011-10-18 11:55:00,15.15,15.2,15.15,15.17,168900.0,13.5703,13.6151,13.5703,13.5882,168900.0
2011-10-18 12:00:00,15.17,15.21,15.17,15.18,187300.0,13.5882,13.624,13.5882,13.5972,187300.0
2011-10-18 12:05:00,15.19,15.21,15.17,15.19,156200.0,13.6061,13.624,13.5882,13.6061,156200.0
2011-10-18 12:10:00,15.19,15.19,15.11,15.12,185100.0,13.6061,13.6061,13.5345,13.5434,185100.0
2011-10-18 12:15:00,15.11,15.11,15.09,15.09,16200.0,13.5345,13.5345,13.5166,13.5166,16200.0
2011-10-18 12:20:00,15.09,15.12,15.08,15.1,142100.0,13.5166,13.5434,13.5076,13.5255,142100.0
2011-10-18 12:25:00,15.09,15.1,15.06,15.09,113300.0,13.5166,13.5255,13.4897,13.5166,113300.0
2011-10-18 12:30:00,15.08,15.1,15.06,15.06,17000.0,13.5076,13.5255,13.4897,13.4897,17000.0
2011-10-18 12:35:00,15.07,15.17,15.07,15.17,178600.0,13.4986,13.5882,13.4986,13.5882,178600.0
2011-10-18 12:40:00,15.18,15.22,15.17,15.19,146100.0,13.5972,13.633,13.5882,13.6061,146100.0
2011-10-18 12:45:00,15.2,15.24,15.2,15.21,156000.0,13.6151,13.6509,13.6151,13.624,156000.0
2011-10-18 12:50:00,15.2,15.2,15.18,15.18,30400.0,13.6151,13.6151,13.5972,13.5972,30400.0
2011-10-18 12:55:00,15.18,15.18,15.14,15.14,130300.0,13.5972,13.5972,13.5613,13.5613,130300.0
2011-10-18 13:00:00,15.15,15.15,15.13,15.15,58400.0,13.5703,13.5703,13.5524,13.5703,58400.0
2011-10-18 13:05:00,15.14,15.15,15.14,15.15,55400.0,13.5613,13.5703,13.5613,13.5703,55400.0
2011-10-18 13:10:00,15.14,15.15,15.09,15.09,149300.0,13.5613,13.5703,13.5166,13.5166,149300.0
2011-10-18 13:15:00,15.09,15.11,15.09,15.11,8800.0,13.5166,13.5345,13.5166,13.5345,8800.0
2011-10-18 13:20:00,15.11,15.11,15.07,15.07,9300.0,13.5345,13.5345,13.4986,13.4986,9300.0
2011-10-18 13:25:00,15.07,15.11,15.04,15.11,94700.0,13.4986,13.5345,13.4718,13.5345,94700.0
2011-10-18 13:30:00,15.1,15.11,15.1,15.11,10100.0,13.5255,13.5345,13.5255,13.5345,10100.0
2011-10-18 13:35:00,15.11,15.13,15.11,15.12,11300.0,13.5345,13.5524,13.5345,13.5434,11300.0
2011-10-18 13:40:00,15.12,15.13,15.09,15.1,94600.0,13.5434,13.5524,13.5166,13.5255,94600.0
2011-10-18 13:45:00,15.09,15.11,15.08,15.11,37800.0,13.5166,13.5345,13.5076,13.5345,37800.0
2011-10-18 13:50:00,15.11,15.16,15.11,15.14,55200.0,13.5345,13.5793,13.5345,13.5613,55200.0
2011-10-18 13:55:00,15.13,15.14,15.11,15.14,7900.0,13.5524,13.5613,13.5345,13.5613,7900.0
2011-10-18 14:00:00,15.14,15.15,15.12,15.14,6000.0,13.5613,13.5703,13.5434,13.5613,6000.0
2011-10-18 14:05:00,15.15,15.17,15.14,15.14,56900.0,13.5703,13.5882,13.5613,13.5613,56900.0
2011-10-18 14:10:00,15.14,15.18,15.14,15.18,107900.0,13.5613,13.5972,13.5613,13.5972,107900.0
2011-10-18 14:15:00,15.17,15.18,15.15,15.16,41900.0,13.5882,13.5972,13.5703,13.5793,41900.0
2011-10-18 14:20:00,15.16,15.19,15.16,15.18,16200.0,13.5793,13.6061,13.5793,13.5972,16200.0
2011-10-18 14:25:00,15.18,15.2,15.18,15.18,27900.0,13.5972,13.6151,13.5972,13.5972,27900.0
2011-10-18 14:30:00,15.19,15.21,15.19,15.21,114000.0,13.6061,13.624,13.6061,13.624,114000.0
2011-10-18 14:35:00,15.21,15.21,15.16,15.16,138600.0,13.624,13.624,13.5793,13.5793,138600.0
2011-10-18 14:40:00,15.15,15.17,15.14,15.15,19400.0,13.5703,13.5882,13.5613,13.5703,19400.0
2011-10-18 14:45:00,15.14,15.19,15.14,15.18,22900.0,13.5613,13.6061,13.5613,13.5972,22900.0
2011-10-18 14:50:00,15.18,15.19,15.16,15.17,34600.0,13.5972,13.6061,13.5793,13.5882,34600.0
2011-10-18 14:55:00,15.16,15.21,15.16,15.19,33900.0,13.5793,13.624,13.5793,13.6061,33900.0
2011-10-18 15:00:00,15.2,15.3,15.2,15.3,152500.0,13.6151,13.7047,13.6151,13.7047,152500.0
2011-10-18 15:05:00,15.3,15.4,15.3,15.37,351800.0,13.7047,13.7942,13.7047,13.7674,351800.0
2011-10-18 15:10:00,15.38,15.5,15.37,15.41,144200.0,13.7763,13.8838,13.7674,13.8032,144200.0
2011-10-18 15:15:00,15.41,15.45,15.34,15.34,334900.0,13.8032,13.839,13.7405,13.7405,334900.0
2011-10-18 15:20:00,15.35,15.4,15.3,15.31,224700.0,13.7495,13.7942,13.7047,13.7136,224700.0
2011-10-18 15:25:00,15.31,15.34,15.25,15.27,153800.0,13.7136,13.7405,13.6599,13.6778,153800.0
2011-10-18 15:30:00,15.27,15.28,15.18,15.19,191800.0,13.6778,13.6868,13.5972,13.6061,191800.0
2011-10-18 15:35:00,15.2,15.31,15.2,15.26,197500.0,13.6151,13.7136,13.6151,13.6688,197500.0
2011-10-18 15:40:00,15.26,15.31,15.23,15.31,163600.0,13.6688,13.7136,13.642,13.7136,163600.0
2011-10-18 15:45:00,15.31,15.35,15.3,15.33,212800.0,13.7136,13.7495,13.7047,13.7315,212800.0
2011-10-18 15:50:00,15.34,15.42,15.34,15.42,198100.0,13.7405,13.8122,13.7405,13.8122,198100.0
2011-10-18 15:55:00,15.41,15.42,15.29,15.35,625600.0,13.8032,13.8122,13.6957,13.7495,625600.0
2011-10-19 09:30:00,15.31,15.43,15.3,15.4,198700.0,13.7136,13.8211,13.7047,13.7942,198700.0
2011-10-19 09:35:00,15.4,15.5,15.4,15.49,97500.0,13.7942,13.8838,13.7942,13.8749,97500.0
2011-10-19 09:40:00,15.49,15.5,15.42,15.43,49400.0,13.8749,13.8838,13.8122,13.8211,49400.0
2011-10-19 09:45:00,15.43,15.43,15.34,15.35,24900.0,13.8211,13.8211,13.7405,13.7495,24900.0
2011-10-19 09:50:00,15.36,15.37,15.28,15.28,100900.0,13.7584,13.7674,13.6868,13.6868,100900.0
2011-10-19 09:55:00,15.27,15.31,15.23,15.31,33900.0,13.6778,13.7136,13.642,13.7136,33900.0
2011-10-19 10:00:00,15.32,15.35,15.25,15.28,36500.0,13.7226,13.7495,13.6599,13.6868,36500.0
2011-10-19 10:05:00,15.29,15.35,15.28,15.35,50200.0,13.6957,13.7495,13.6868,13.7495,50200.0
2011-10-19 10:10:00,15.35,15.41,15.35,15.4,48700.0,13.7495,13.8032,13.7495,13.7942,48700.0
2011-10-19 10:15:00,15.41,15.44,15.38,15.43,91800.0,13.8032,13.8301,13.7763,13.8211,91800.0
2011-10-19 10:20:00,15.42,15.49,15.41,15.47,195800.0,13.8122,13.8749,13.8032,13.8569,195800.0
2011-10-19 10:25:00,15.47,15.52,15.47,15.51,20900.0,13.8569,13.9017,13.8569,13.8928,20900.0
2011-10-19 10:30:00,15.51,15.52,15.48,15.48,14600.0,13.8928,13.9017,13.8659,13.8659,14600.0
2011-10-19 10:35:00,15.48,15.49,15.45,15.45,19700.0,13.8659,13.8749,13.839,13.839,19700.0
2011-10-19 10:40:00,15.45,15.51,15.45,15.47,12600.0,13.839,13.8928,13.839,13.8569,12600.0
2011-10-19 10:45:00,15.46,15.49,15.45,15.48,14600.0,13.848,13.8749,13.839,13.8659,14600.0
2011-10-19 10:50:00,15.49,15.52,15.47,15.52,38600.0,13.8749,13.9017,13.8569,13.9017,38600.0
2011-10-19 10:55:00,15.51,15.55,15.49,15.5,74700.0,13.8928,13.9286,13.8749,13.8838,74700.0
2011-10-19 11:00:00,15.49,15.49,15.43,15.43,26800.0,13.8749,13.8749,13.8211,13.8211,26800.0
2011-10-19 11:05:00,15.43,15.46,15.43,15.46,86800.0,13.8211,13.848,13.8211,13.848,86800.0
2011-10-19 11:10:00,15.46,15.46,15.42,15.42,29300.0,13.848,13.848,13.8122,13.8122,29300.0
2011-10-19 11:15:00,15.42,15.44,15.38,15.38,53100.0,13.8122,13.8301,13.7763,13.7763,53100.0
2011-10-19 11:20:00,15.37,15.42,15.37,15.41,162100.0,13.7674,13.8122,13.7674,13.8032,162100.0
2011-10-19 11:25:00,15.41,15.45,15.41,15.44,64800.0,13.8032,13.839,13.8032,13.8301,64800.0
2011-10-19 11:30:00,15.44,15.51,15.44,15.5,58100.0,13.8301,13.8928,13.8301,13.8838,58100.0
2011-10-19 11:35:00,15.5,15.53,15.5,15.52,51500.0,13.8838,13.9107,13.8838,13.9017,51500.0
2011-10-19 11:40:00,15.52,15.54,15.48,15.53,69700.0,13.9017,13.9196,13.8659,13.9107,69700.0
2011-10-19 11:45:00,15.53,15.54,15.49,15.5,40900.0,13.9107,13.9196,13.8749,13.8838,40900.0
2011-10-19 11:50:00,15.49,15.53,15.49,15.51,34200.0,13.8749,13.9107,13.8749,13.8928,34200.0
2011-10-19 11:55:00,15.5,15.51,15.43,15.43,50700.0,13.8838,13.8928,13.8211,13.8211,50700.0
2011-10-19 12:00:00,15.43,15.45,15.43,15.45,64300.0,13.8211,13.839,13.8211,13.839,64300.0
2011-10-19 12:05:00,15.44,15.45,15.38,15.39,74000.0,13.8301,13.839,13.7763,13.7853,74000.0
2011-10-19 12:10:00,15.38,15.41,15.38,15.41,59900.0,13.7763,13.8032,13.7763,13.8032,59900.0
2011-10-19 12:15:00,15.41,15.46,15.41,15.46,89000.0,13.8032,13.848,13.8032,13.848,89000.0
2011-10-19 12:20:00,15.45,15.5,15.45,15.5,61200.0,13.839,13.8838,13.839,13.8838,61200.0
2011-10-19 12:25:00,15.5,15.51,15.48,15.51,45200.0,13.8838,13.8928,13.8659,13.8928,45200.0
2011-10-19 12:30:00,15.5,15.51,15.45,15.46,38000.0,13.8838,13.8928,13.839,13.848,38000.0
2011-10-19 12:35:00,15.45,15.49,15.44,15.44,2014000.0,13.839,13.8749,13.8301,13.8301,2014000.0
2011-10-19 12:40:00,15.44,15.45,15.41,15.42,33300.0,13.8301,13.839,13.8032,13.8122,33300.0
2011-10-19 12:45:00,15.42,15.44,15.41,15.41,46400.0,13.8122,13.8301,13.8032,13.8032,46400.0
2011-10-19 12:50:00,15.41,15.45,15.41,15.45,21900.0,13.8032,13.839,13.8032,13.839,21900.0
2011-10-19 12:55:00,15.44,15.46,15.43,15.43,12500.0,13.8301,13.848,13.8211,13.8211,12500.0
2011-10-19 13:00:00,15.43,15.47,15.43,15.47,21000.0,13.8211,13.8569,13.8211,13.8569,21000.0
2011-10-19 13:05:00,15.46,15.48,15.45,15.48,21500.0,13.848,13.8659,13.839,13.8659,21500.0
2011-10-19 13:10:00,15.47,15.49,15.45,15.48,10000.0,13.8569,13.8749,13.839,13.8659,10000.0
2011-10-19 13:15:00,15.48,15.49,15.45,15.45,14200.0,13.8659,13.8749,13.839,13.839,14200.0
2011-10-19 13:20:00,15.45,15.46,15.44,15.44,7400.0,13.839,13.848,13.8301,13.8301,7400.0
2011-10-19 13:25:00,15.45,15.46,15.42,15.42,180200.0,13.839,13.848,13.8122,13.8122,180200.0
2011-10-19 13:30:00,15.42,15.43,15.42,15.42,62900.0,13.8122,13.8211,13.8122,13.8122,62900.0
2011-10-19 13:35:00,15.42,15.43,15.37,15.37,45100.0,13.8122,13.8211,13.7674,13.7674,45100.0
2011-10-19 13:40:00,15.37,15.39,15.36,15.37,94100.0,13.7674,13.7853,13.7584,13.7674,94100.0
2011-10-19 13:45:00,15.37,15.38,15.33,15.35,106400.0,13.7674,13.7763,13.7315,13.7495,106400.0
2011-10-19 13:50:00,15.35,15.39,15.34,15.38,57800.0,13.7495,13.7853,13.7405,13.7763,57800.0
2011-10-19 13:55:00,15.37,15.42,15.37,15.42,315100.0,13.7674,13.8122,13.7674,13.8122,315100.0
2011-10-19 14:00:00,15.43,15.44,15.39,15.39,131100.0,13.8211,13.8301,13.7853,13.7853,131100.0
2011-10-19 14:05:00,15.39,15.4,15.28,15.29,140100.0,13.7853,13.7942,13.6868,13.6957,140100.0
2011-10-19 14:10:00,15.28,15.3,15.24,15.25,94300.0,13.6868,13.7047,13.6509,13.6599,94300.0
2011-10-19 14:15:00,15.23,15.29,15.23,15.26,62000.0,13.642,13.6957,13.642,13.6688,62000.0
2011-10-19 14:20:00,15.25,15.26,15.18,15.18,52800.0,13.6599,13.6688,13.5972,13.5972,52800.0
2011-10-19 14:25:00,15.18,15.19,15.14,15.14,36100.0,13.5972,13.6061,13.5613,13.5613,36100.0
2011-10-19 14:30:00,15.13,15.14,15.09,15.14,55300.0,13.5524,13.5613,13.5166,13.5613,55300.0
2011-10-19 14:35:00,15.14,15.21,15.13,15.2,53300.0,13.5613,13.624,13.5524,13.6151,53300.0
2011-10-19 14:40:00,15.2,15.21,15.16,15.19,38300.0,13.6151,13.624,13.5793,13.6061,38300.0
2011-10-19 14:45:00,15.18,15.26,15.18,15.24,42000.0,13.5972,13.6688,13.5972,13.6509,42000.0
2011-10-19 14:50:00,15.23,15.25,15.2,15.21,48000.0,13.642,13.6599,13.6151,13.624,48000.0
2011-10-19 14:55:00,15.2,15.21,15.16,15.18,33100.0,13.6151,13.624,13.5793,13.5972,33100.0
2011-10-19 15:00:00,15.18,15.19,15.13,15.14,71200.0,13.5972,13.6061,13.5524,13.5613,71200.0
2011-10-19 15:05:00,15.13,15.16,15.11,15.14,54000.0,13.5524,13.5793,13.5345,13.5613,54000.0
2011-10-19 15:10:00,15.13,15.16,15.12,15.15,67700.0,13.5524,13.5793,13.5434,13.5703,67700.0
2011-10-19 15:15:00,15.15,15.2,15.15,15.19,84000.0,13.5703,13.6151,13.5703,13.6061,84000.0
2011-10-19 15:20:00,15.18,15.19,15.15,15.19,49200.0,13.5972,13.6061,13.5703,13.6061,49200.0
2011-10-19 15:25:00,15.19,15.2,15.13,15.13,41800.0,13.6061,13.6151,13.5524,13.5524,41800.0
2011-10-19 15:30:00,15.13,15.22,15.12,15.21,117900.0,13.5524,13.633,13.5434,13.624,117900.0
2011-10-19 15:35:00,15.21,15.21,15.15,15.16,81400.0,13.624,13.624,13.5703,13.5793,81400.0
2011-10-19 15:40:00,15.15,15.18,15.09,15.14,133000.0,13.5703,13.5972,13.5166,13.5613,133000.0
2011-10-19 15:45:00,15.14,15.21,15.11,15.21,141700.0,13.5613,13.624,13.5345,13.624,141700.0
2011-10-19 15:50:00,15.2,15.21,15.15,15.18,194200.0,13.6151,13.624,13.5703,13.5972,194200.0
2011-10-19 15:55:00,15.19,15.19,15.14,15.17,212400.0,13.6061,13.6061,13.5613,13.5882,212400.0
2011-10-20 09:30:00,15.22,15.31,15.22,15.23,19100.0,13.633,13.7136,13.633,13.642,19100.0
2011-10-20 09:35:00,15.21,15.22,15.14,15.19,30600.0,13.624,13.633,13.5613,13.6061,30600.0
2011-10-20 09:40:00,15.17,15.23,15.14,15.23,71200.0,13.5882,13.642,13.5613,13.642,71200.0
2011-10-20 09:45:00,15.23,15.27,15.19,15.2,111000.0,13.642,13.6778,13.6061,13.6151,111000.0
2011-10-20 09:50:00,15.2,15.2,15.1,15.1,68400.0,13.6151,13.6151,13.5255,13.5255,68400.0
2011-10-20 09:55:00,15.11,15.12,15.05,15.07,53500.0,13.5345,13.5434,13.4807,13.4986,53500.0
2011-10-20 10:00:00,15.06,15.23,15.06,15.16,89600.0,13.4897,13.642,13.4897,13.5793,89600.0
2011-10-20 10:05:00,15.14,15.17,15.12,15.16,22900.0,13.5613,13.5882,13.5434,13.5793,22900.0
2011-10-20 10:10:00,15.17,15.27,15.17,15.26,151900.0,13.5882,13.6778,13.5882,13.6688,151900.0
2011-10-20 10:15:00,15.27,15.28,15.24,15.27,121800.0,13.6778,13.6868,13.6509,13.6778,121800.0
2011-10-20 10:20:00,15.27,15.29,15.2,15.2,84300.0,13.6778,13.6957,13.6151,13.6151,84300.0
2011-10-20 10:25:00,15.2,15.21,15.16,15.2,39200.0,13.6151,13.624,13.5793,13.6151,39200.0
2011-10-20 10:30:00,15.21,15.22,15.17,15.2,83600.0,13.624,13.633,13.5882,13.6151,83600.0
2011-10-20 10:35:00,15.19,15.22,15.18,15.21,49600.0,13.6061,13.633,13.5972,13.624,49600.0
2011-10-20 10:40:00,15.22,15.22,15.17,15.17,28800.0,13.633,13.633,13.5882,13.5882,28800.0
2011-10-20 10:45:00,15.18,15.18,15.13,15.13,7000.0,13.5972,13.5972,13.5524,13.5524,7000.0
2011-10-20 10:50:00,15.12,15.13,15.1,15.1,5400.0,13.5434,13.5524,13.5255,13.5255,5400.0
2011-10-20 10:55:00,15.1,15.1,15.02,15.02,34500.0,13.5255,13.5255,13.4539,13.4539,34500.0
2011-10-20 11:00:00,15.01,15.01,14.97,14.97,151300.0,13.4449,13.4449,13.4091,13.4091,151300.0
2011-10-20 11:05:00,14.96,15.0,14.96,15.0,30300.0,13.4001,13.4359,13.4001,13.4359,30300.0
2011-10-20 11:10:00,15.01,15.01,14.98,15.0,21800.0,13.4449,13.4449,13.418,13.4359,21800.0
2011-10-20 11:15:00,14.99,14.99,14.94,14.94,29800.0,13.427,13.427,13.3822,13.3822,29800.0
2011-10-20 11:20:00,14.95,15.01,14.95,14.99,10000.0,13.3912,13.4449,13.3912,13.427,10000.0
2011-10-20 11:25:00,14.99,15.04,14.99,15.04,13700.0,13.427,13.4718,13.427,13.4718,13700.0
2011-10-20 11:30:00,15.03,15.04,14.98,15.04,176600.0,13.4628,13.4718,13.418,13.4718,176600.0
2011-10-20 11:35:00,15.05,15.1,15.05,15.07,16300.0,13.4807,13.5255,13.4807,13.4986,16300.0
2011-10-20 11:40:00,15.06,15.08,15.05,15.06,11900.0,13.4897,13.5076,13.4807,13.4897,11900.0
2011-10-20 11:45:00,15.07,15.1,15.04,15.06,50800.0,13.4986,13.5255,13.4718,13.4897,50800.0
2011-10-20 11:50:00,15.05,15.05,15.03,15.04,33300.0,13.4807,13.4807,13.4628,13.4718,33300.0
2011-10-20 11:55:00,15.03,15.03,14.96,15.0,32400.0,13.4628,13.4628,13.4001,13.4359,32400.0
2011-10-20 12:00:00,14.99,15.0,14.98,14.98,26200.0,13.427,13.4359,13.418,13.418,26200.0
2011-10-20 12:05:00,14.97,14.99,14.94,14.94,47500.0,13.4091,13.427,13.3822,13.3822,47500.0
2011-10-20 12:10:00,14.94,14.94,14.91,14.91,28700.0,13.3822,13.3822,13.3553,13.3553,28700.0
2011-10-20 12:15:00,14.93,14.95,14.9,14.91,56400.0,13.3732,13.3912,13.3464,13.3553,56400.0
2011-10-20 12:20:00,14.91,14.96,14.91,14.95,21200.0,13.3553,13.4001,13.3553,13.3912,21200.0
2011-10-20 12:25:00,14.95,14.98,14.95,14.98,46200.0,13.3912,13.418,13.3912,13.418,46200.0
2011-10-20 12:30:00,14.99,15.06,14.99,15.05,77300.0,13.427,13.4897,13.427,13.4807,77300.0
2011-10-20 12:35:00,15.05,15.05,15.02,15.03,6800.0,13.4807,13.4807,13.4539,13.4628,6800.0
2011-10-20 12:40:00,15.02,15.03,15.02,15.02,9500.0,13.4539,13.4628,13.4539,13.4539,9500.0
2011-10-20 12:45:00,15.02,15.03,15.0,15.0,9000.0,13.4539,13.4628,13.4359,13.4359,9000.0
2011-10-20 12:50:00,15.01,15.02,14.99,15.0,14900.0,13.4449,13.4539,13.427,13.4359,14900.0
2011-10-20 12:55:00,15.01,15.09,15.01,15.09,21400.0,13.4449,13.5166,13.4449,13.5166,21400.0
2011-10-20 13:00:00,15.08,15.09,15.05,15.05,16100.0,13.5076,13.5166,13.4807,13.4807,16100.0
2011-10-20 13:05:00,15.05,15.13,15.05,15.1,138400.0,13.4807,13.5524,13.4807,13.5255,138400.0
2011-10-20 13:10:00,15.11,15.16,15.1,15.13,25100.0,13.5345,13.5793,13.5255,13.5524,25100.0
2011-10-20 13:15:00,15.12,15.23,15.12,15.21,35000.0,13.5434,13.642,13.5434,13.624,35000.0
2011-10-20 13:20:00,15.22,15.27,15.21,15.26,20100.0,13.633,13.6778,13.624,13.6688,20100.0
2011-10-20 13:25:00,15.26,15.3,15.22,15.22,72700.0,13.6688,13.7047,13.633,13.633,72700.0
2011-10-20 13:30:00,15.22,15.27,15.21,15.21,32300.0,13.633,13.6778,13.624,13.624,32300.0
2011-10-20 13:35:00,15.21,15.23,15.18,15.18,20400.0,13.624,13.642,13.5972,13.5972,20400.0
2011-10-20 13:40:00,15.18,15.2,15.13,15.13,49200.0,13.5972,13.6151,13.5524,13.5524,49200.0
2011-10-20 13:45:00,15.12,15.21,15.12,15.18,149700.0,13.5434,13.624,13.5434,13.5972,149700.0
2011-10-20 13:50:00,15.18,15.22,15.18,15.22,61000.0,13.5972,13.633,13.5972,13.633,61000.0
2011-10-20 13:55:00,15.23,15.23,15.17,15.17,36500.0,13.642,13.642,13.5882,13.5882,36500.0
2011-10-20 14:00:00,15.17,15.22,15.14,15.16,63900.0,13.5882,13.633,13.5613,13.5793,63900.0
2011-10-20 14:05:00,15.17,15.17,15.12,15.12,22200.0,13.5882,13.5882,13.5434,13.5434,22200.0
2011-10-20 14:10:00,15.12,15.12,15.09,15.1,8400.0,13.5434,13.5434,13.5166,13.5255,8400.0
2011-10-20 14:15:00,15.1,15.14,15.1,15.11,23700.0,13.5255,13.5613,13.5255,13.5345,23700.0
2011-10-20 14:20:00,15.11,15.16,15.11,15.16,29300.0,13.5345,13.5793,13.5345,13.5793,29300.0
2011-10-20 14:25:00,15.16,15.17,15.15,15.15,40600.0,13.5793,13.5882,13.5703,13.5703,40600.0
2011-10-20 14:30:00,15.14,15.18,15.13,15.15,23200.0,13.5613,13.5972,13.5524,13.5703,23200.0
2011-10-20 14:35:00,15.15,15.27,15.15,15.27,45000.0,13.5703,13.6778,13.5703,13.6778,45000.0
2011-10-20 14:40:00,15.26,15.3,15.23,15.27,481700.0,13.6688,13.7047,13.642,13.6778,481700.0
2011-10-20 14:45:00,15.27,15.31,15.26,15.31,205000.0,13.6778,13.7136,13.6688,13.7136,205000.0
2011-10-20 14:50:00,15.31,15.41,15.31,15.39,102300.0,13.7136,13.8032,13.7136,13.7853,102300.0
2011-10-20 14:55:00,15.39,15.41,15.35,15.36,59500.0,13.7853,13.8032,13.7495,13.7584,59500.0
2011-10-20 15:00:00,15.36,15.39,15.35,15.37,83300.0,13.7584,13.7853,13.7495,13.7674,83300.0
2011-10-20 15:05:00,15.36,15.42,15.35,15.4,268800.0,13.7584,13.8122,13.7495,13.7942,268800.0
2011-10-20 15:10:00,15.4,15.41,15.37,15.4,275400.0,13.7942,13.8032,13.7674,13.7942,275400.0
2011-10-20 15:15:00,15.4,15.41,15.37,15.39,141900.0,13.7942,13.8032,13.7674,13.7853,141900.0
2011-10-20 15:20:00,15.39,15.39,15.32,15.35,41700.0,13.7853,13.7853,13.7226,13.7495,41700.0
2011-10-20 15:25:00,15.35,15.35,15.29,15.32,60200.0,13.7495,13.7495,13.6957,13.7226,60200.0
2011-10-20 15:30:00,15.32,15.36,15.3,15.36,54400.0,13.7226,13.7584,13.7047,13.7584,54400.0
2011-10-20 15:35:00,15.36,15.38,15.31,15.31,37600.0,13.7584,13.7763,13.7136,13.7136,37600.0
2011-10-20 15:40:00,15.32,15.39,15.32,15.37,21900.0,13.7226,13.7853,13.7226,13.7674,21900.0
2011-10-20 15:45:00,15.36,15.4,15.36,15.38,71300.0,13.7584,13.7942,13.7584,13.7763,71300.0
2011-10-20 15:50:00,15.39,15.4,15.35,15.38,114700.0,13.7853,13.7942,13.7495,13.7763,114700.0
2011-10-20 15:55:00,15.38,15.4,15.36,15.37,127300.0,13.7763,13.7942,13.7584,13.7674,127300.0
2011-10-21 09:30:00,15.62,15.67,15.56,15.67,142100.0,13.9913,14.0361,13.9376,14.0361,142100.0
2011-10-21 09:35:00,15.67,15.7,15.66,15.69,452800.0,14.0361,14.063,14.0271,14.054,452800.0
2011-10-21 09:40:00,15.7,15.73,15.69,15.72,56400.0,14.063,14.0898,14.054,14.0809,56400.0
2011-10-21 09:45:00,15.72,15.8,15.72,15.79,109400.0,14.0809,14.1525,14.0809,14.1436,109400.0
2011-10-21 09:50:00,15.79,15.83,15.78,15.81,250700.0,14.1436,14.1794,14.1346,14.1615,250700.0
2011-10-21 09:55:00,15.81,15.88,15.81,15.85,478500.0,14.1615,14.2242,14.1615,14.1973,478500.0
2011-10-21 10:00:00,15.84,15.84,15.82,15.82,87200.0,14.1884,14.1884,14.1704,14.1704,87200.0
2011-10-21 10:05:00,15.82,15.87,15.82,15.86,110600.0,14.1704,14.2152,14.1704,14.2063,110600.0
2011-10-21 10:10:00,15.86,15.93,15.86,15.93,133400.0,14.2063,14.269,14.2063,14.269,133400.0
2011-10-21 10:15:00,15.94,16.0,15.91,16.0,90200.0,14.2779,14.3317,14.2511,14.3317,90200.0
2011-10-21 10:20:00,16.0,16.03,15.99,16.02,91700.0,14.3317,14.3585,14.3227,14.3496,91700.0
2011-10-21 10:25:00,16.02,16.03,15.99,16.0,51700.0,14.3496,14.3585,14.3227,14.3317,51700.0
2011-10-21 10:30:00,16.0,16.03,15.97,15.97,113800.0,14.3317,14.3585,14.3048,14.3048,113800.0
2011-10-21 10:35:00,15.97,16.0,15.97,15.99,29400.0,14.3048,14.3317,14.3048,14.3227,29400.0
2011-10-21 10:40:00,15.98,15.98,15.93,15.94,94400.0,14.3138,14.3138,14.269,14.2779,94400.0
2011-10-21 10:45:00,15.94,15.95,15.93,15.94,31300.0,14.2779,14.2869,14.269,14.2779,31300.0
2011-10-21 10:50:00,15.95,15.95,15.89,15.9,28600.0,14.2869,14.2869,14.2331,14.2421,28600.0
2011-10-21 10:55:00,15.9,15.9,15.86,15.9,88100.0,14.2421,14.2421,14.2063,14.2421,88100.0
2011-10-21 11:00:00,15.9,15.91,15.88,15.88,139900.0,14.2421,14.2511,14.2242,14.2242,139900.0
2011-10-21 11:05:00,15.88,15.88,15.84,15.84,49200.0,14.2242,14.2242,14.1884,14.1884,49200.0
2011-10-21 11:10:00,15.85,15.88,15.85,15.87,82600.0,14.1973,14.2242,14.1973,14.2152,82600.0
2011-10-21 11:15:00,15.87,15.89,15.86,15.86,313700.0,14.2152,14.2331,14.2063,14.2063,313700.0
2011-10-21 11:20:00,15.86,15.88,15.86,15.88,26900.0,14.2063,14.2242,14.2063,14.2242,26900.0
2011-10-21 11:25:00,15.89,15.91,15.87,15.9,26000.0,14.2331,14.2511,14.2152,14.2421,26000.0
2011-10-21 11:30:00,15.9,15.93,15.9,15.9,39500.0,14.2421,14.269,14.2421,14.2421,39500.0
2011-10-21 11:35:00,15.91,15.92,15.9,15.91,146200.0,14.2511,14.26,14.2421,14.2511,146200.0
2011-10-21 11:40:00,15.91,15.96,15.91,15.95,81700.0,14.2511,14.2958,14.2511,14.2869,81700.0
2011-10-21 11:45:00,15.95,15.96,15.93,15.94,15900.0,14.2869,14.2958,14.269,14.2779,15900.0
2011-10-21 11:50:00,15.94,15.96,15.94,15.95,22800.0,14.2779,14.2958,14.2779,14.2869,22800.0
2011-10-21 11:55:00,15.94,15.95,15.93,15.93,11000.0,14.2779,14.2869,14.269,14.269,11000.0
2011-10-21 12:00:00,15.92,15.93,15.9,15.9,9400.0,14.26,14.269,14.2421,14.2421,9400.0
2011-10-21 12:05:00,15.91,15.92,15.9,15.91,18100.0,14.2511,14.26,14.2421,14.2511,18100.0
2011-10-21 12:10:00,15.9,15.92,15.9,15.91,4800.0,14.2421,14.26,14.2421,14.2511,4800.0
2011-10-21 12:15:00,15.92,15.92,15.89,15.89,15100.0,14.26,14.26,14.2331,14.2331,15100.0
2011-10-21 12:20:00,15.89,15.89,15.88,15.89,14300.0,14.2331,14.2331,14.2242,14.2331,14300.0
2011-10-21 12:25:00,15.89,15.92,15.89,15.92,20100.0,14.2331,14.26,14.2331,14.26,20100.0
2011-10-21 12:30:00,15.92,15.92,15.9,15.91,4700.0,14.26,14.26,14.2421,14.2511,4700.0
2011-10-21 12:35:00,15.91,15.91,15.85,15.86,13800.0,14.2511,14.2511,14.1973,14.2063,13800.0
2011-10-21 12:40:00,15.86,15.87,15.86,15.86,27000.0,14.2063,14.2152,14.2063,14.2063,27000.0
2011-10-21 12:45:00,15.86,15.87,15.85,15.85,53200.0,14.2063,14.2152,14.1973,14.1973,53200.0
2011-10-21 12:50:00,15.85,15.86,15.85,15.86,18400.0,14.1973,14.2063,14.1973,14.2063,18400.0
2011-10-21 12:55:00,15.85,15.86,15.83,15.84,28900.0,14.1973,14.2063,14.1794,14.1884,28900.0
2011-10-21 13:00:00,15.82,15.82,15.73,15.76,79900.0,14.1704,14.1704,14.0898,14.1167,79900.0
2011-10-21 13:05:00,15.76,15.77,15.75,15.76,7800.0,14.1167,14.1257,14.1077,14.1167,7800.0
2011-10-21 13:10:00,15.77,15.77,15.72,15.76,56700.0,14.1257,14.1257,14.0809,14.1167,56700.0
2011-10-21 13:15:00,15.75,15.77,15.75,15.76,14800.0,14.1077,14.1257,14.1077,14.1167,14800.0
2011-10-21 13:20:00,15.76,15.8,15.76,15.78,17100.0,14.1167,14.1525,14.1167,14.1346,17100.0
2011-10-21 13:25:00,15.78,15.78,15.74,15.75,36800.0,14.1346,14.1346,14.0988,14.1077,36800.0
2011-10-21 13:30:00,15.74,15.76,15.71,15.76,14400.0,14.0988,14.1167,14.0719,14.1167,14400.0
2011-10-21 13:35:00,15.75,15.77,15.73,15.75,17800.0,14.1077,14.1257,14.0898,14.1077,17800.0
2011-10-21 13:40:00,15.76,15.77,15.72,15.73,9400.0,14.1167,14.1257,14.0809,14.0898,9400.0
2011-10-21 13:45:00,15.74,15.76,15.72,15.75,37600.0,14.0988,14.1167,14.0809,14.1077,37600.0
2011-10-21 13:50:00,15.74,15.76,15.72,15.75,11300.0,14.0988,14.1167,14.0809,14.1077,11300.0
2011-10-21 13:55:00,15.75,15.77,15.73,15.73,29500.0,14.1077,14.1257,14.0898,14.0898,29500.0
2011-10-21 14:00:00,15.73,15.83,15.73,15.82,46100.0,14.0898,14.1794,14.0898,14.1704,46100.0
2011-10-21 14:05:00,15.82,15.86,15.8,15.84,70400.0,14.1704,14.2063,14.1525,14.1884,70400.0
2011-10-21 14:10:00,15.84,15.86,15.82,15.86,8700.0,14.1884,14.2063,14.1704,14.2063,8700.0
2011-10-21 14:15:00,15.86,15.88,15.85,15.86,23500.0,14.2063,14.2242,14.1973,14.2063,23500.0
2011-10-21 14:20:00,15.86,15.89,15.86,15.89,13100.0,14.2063,14.2331,14.2063,14.2331,13100.0
2011-10-21 14:25:00,15.89,15.9,15.87,15.88,30000.0,14.2331,14.2421,14.2152,14.2242,30000.0
2011-10-21 14:30:00,15.87,15.88,15.83,15.83,81100.0,14.2152,14.2242,14.1794,14.1794,81100.0
2011-10-21 14:35:00,15.83,15.85,15.83,15.85,22300.0,14.1794,14.1973,14.1794,14.1973,22300.0
2011-10-21 14:40:00,15.86,15.9,15.85,15.88,73900.0,14.2063,14.2421,14.1973,14.2242,73900.0
2011-10-21 14:45:00,15.88,15.9,15.88,15.89,112400.0,14.2242,14.2421,14.2242,14.2331,112400.0
2011-10-21 14:50:00,15.88,15.92,15.88,15.9,51400.0,14.2242,14.26,14.2242,14.2421,51400.0
2011-10-21 14:55:00,15.91,15.95,15.89,15.95,55700.0,14.2511,14.2869,14.2331,14.2869,55700.0
2011-10-21 15:00:00,15.96,15.99,15.95,15.97,137700.0,14.2958,14.3227,14.2869,14.3048,137700.0
2011-10-21 15:05:00,15.97,15.99,15.96,15.96,54000.0,14.3048,14.3227,14.2958,14.2958,54000.0
2011-10-21 15:10:00,15.95,15.98,15.94,15.95,83700.0,14.2869,14.3138,14.2779,14.2869,83700.0
2011-10-21 15:15:00,15.95,15.97,15.94,15.94,33600.0,14.2869,14.3048,14.2779,14.2779,33600.0
2011-10-21 15:20:00,15.95,15.98,15.94,15.97,60200.0,14.2869,14.3138,14.2779,14.3048,60200.0
2011-10-21 15:25:00,15.97,15.99,15.95,15.95,54900.0,14.3048,14.3227,14.2869,14.2869,54900.0
2011-10-21 15:30:00,15.94,15.97,15.94,15.95,156200.0,14.2779,14.3048,14.2779,14.2869,156200.0
2011-10-21 15:35:00,15.95,15.96,15.92,15.92,172200.0,14.2869,14.2958,14.26,14.26,172200.0
2011-10-21 15:40:00,15.93,15.94,15.88,15.9,233800.0,14.269,14.2779,14.2242,14.2421,233800.0
2011-10-21 15:45:00,15.91,15.96,15.89,15.96,127400.0,14.2511,14.2958,14.2331,14.2958,127400.0
2011-10-21 15:50:00,15.96,16.03,15.95,16.03,194900.0,14.2958,14.3585,14.2869,14.3585,194900.0
2011-10-21 15:55:00,16.02,16.04,15.98,16.03,752800.0,14.3496,14.3675,14.3138,14.3585,752800.0
2011-10-24 09:30:00,16.06,16.11,15.94,16.02,247700.0,14.3854,14.4302,14.2779,14.3496,247700.0
2011-10-24 09:35:00,16.02,16.13,16.02,16.12,85400.0,14.3496,14.4481,14.3496,14.4392,85400.0
2011-10-24 09:40:00,16.12,16.15,16.11,16.14,128800.0,14.4392,14.466,14.4302,14.4571,128800.0
2011-10-24 09:45:00,16.13,16.22,16.13,16.22,263500.0,14.4481,14.5287,14.4481,14.5287,263500.0
2011-10-24 09:50:00,16.23,16.23,16.18,16.18,25500.0,14.5377,14.5377,14.4929,14.4929,25500.0
2011-10-24 09:55:00,16.18,16.21,16.18,16.2,43300.0,14.4929,14.5198,14.4929,14.5108,43300.0
2011-10-24 10:00:00,16.2,16.2,16.16,16.19,98400.0,14.5108,14.5108,14.475,14.5019,98400.0
2011-10-24 10:05:00,16.18,16.27,16.18,16.26,65200.0,14.4929,14.5735,14.4929,14.5646,65200.0
2011-10-24 10:10:00,16.25,16.25,16.23,16.24,34700.0,14.5556,14.5556,14.5377,14.5467,34700.0
2011-10-24 10:15:00,16.24,16.29,16.23,16.29,25400.0,14.5467,14.5914,14.5377,14.5914,25400.0
2011-10-24 10:20:00,16.3,16.3,16.26,16.26,24600.0,14.6004,14.6004,14.5646,14.5646,24600.0
2011-10-24 10:25:00,16.26,16.3,16.25,16.28,47000.0,14.5646,14.6004,14.5556,14.5825,47000.0
2011-10-24 10:30:00,16.28,16.35,16.28,16.35,11400.0,14.5825,14.6452,14.5825,14.6452,11400.0
2011-10-24 10:35:00,16.35,16.37,16.32,16.36,52400.0,14.6452,14.6631,14.6183,14.6541,52400.0
2011-10-24 10:40:00,16.36,16.37,16.32,16.34,120100.0,14.6541,14.6631,14.6183,14.6362,120100.0
2011-10-24 10:45:00,16.34,16.36,16.31,16.31,128100.0,14.6362,14.6541,14.6094,14.6094,128100.0
2011-10-24 10:50:00,16.31,16.34,16.28,16.28,29700.0,14.6094,14.6362,14.5825,14.5825,29700.0
2011-10-24 10:55:00,16.29,16.35,16.29,16.35,182200.0,14.5914,14.6452,14.5914,14.6452,182200.0
2011-10-24 11:00:00,16.36,16.38,16.35,16.38,97800.0,14.6541,14.6721,14.6452,14.6721,97800.0
2011-10-24 11:05:00,16.38,16.43,16.38,16.42,31000.0,14.6721,14.7168,14.6721,14.7079,31000.0
2011-10-24 11:10:00,16.43,16.43,16.41,16.41,24000.0,14.7168,14.7168,14.6989,14.6989,24000.0
2011-10-24 11:15:00,16.42,16.45,16.41,16.45,81000.0,14.7079,14.7348,14.6989,14.7348,81000.0
2011-10-24 11:20:00,16.45,16.49,16.45,16.48,86300.0,14.7348,14.7706,14.7348,14.7616,86300.0
2011-10-24 11:25:00,16.48,16.53,16.48,16.53,164300.0,14.7616,14.8064,14.7616,14.8064,164300.0
2011-10-24 11:30:00,16.53,16.56,16.52,16.56,83800.0,14.8064,14.8333,14.7975,14.8333,83800.0
2011-10-24 11:35:00,16.56,16.56,16.52,16.54,125800.0,14.8333,14.8333,14.7975,14.8154,125800.0
2011-10-24 11:40:00,16.54,16.55,16.53,16.55,21500.0,14.8154,14.8243,14.8064,14.8243,21500.0
2011-10-24 11:45:00,16.55,16.62,16.55,16.59,88300.0,14.8243,14.887,14.8243,14.8602,88300.0
2011-10-24 11:50:00,16.59,16.6,16.54,16.54,38700.0,14.8602,14.8691,14.8154,14.8154,38700.0
2011-10-24 11:55:00,16.54,16.57,16.54,16.56,56900.0,14.8154,14.8422,14.8154,14.8333,56900.0
2011-10-24 12:00:00,16.57,16.57,16.54,16.57,137300.0,14.8422,14.8422,14.8154,14.8422,137300.0
2011-10-24 12:05:00,16.57,16.57,16.56,16.56,17500.0,14.8422,14.8422,14.8333,14.8333,17500.0
2011-10-24 12:10:00,16.56,16.62,16.56,16.62,44500.0,14.8333,14.887,14.8333,14.887,44500.0
2011-10-24 12:15:00,16.61,16.64,16.61,16.63,56500.0,14.8781,14.9049,14.8781,14.896,56500.0
2011-10-24 12:20:00,16.63,16.63,16.61,16.62,34600.0,14.896,14.896,14.8781,14.887,34600.0
2011-10-24 12:25:00,16.62,16.63,16.61,16.62,39700.0,14.887,14.896,14.8781,14.887,39700.0
2011-10-24 12:30:00,16.61,16.61,16.55,16.56,25100.0,14.8781,14.8781,14.8243,14.8333,25100.0
2011-10-24 12:35:00,16.56,16.56,16.51,16.51,27500.0,14.8333,14.8333,14.7885,14.7885,27500.0
2011-10-24 12:40:00,16.51,16.54,16.51,16.52,230900.0,14.7885,14.8154,14.7885,14.7975,230900.0
2011-10-24 12:45:00,16.53,16.53,16.51,16.51,90400.0,14.8064,14.8064,14.7885,14.7885,90400.0
2011-10-24 12:50:00,16.51,16.51,16.49,16.51,58500.0,14.7885,14.7885,14.7706,14.7885,58500.0
2011-10-24 12:55:00,16.51,16.54,16.5,16.54,32300.0,14.7885,14.8154,14.7795,14.8154,32300.0
2011-10-24 13:00:00,16.54,16.54,16.52,16.52,49200.0,14.8154,14.8154,14.7975,14.7975,49200.0
2011-10-24 13:05:00,16.52,16.53,16.5,16.51,128000.0,14.7975,14.8064,14.7795,14.7885,128000.0
2011-10-24 13:10:00,16.5,16.56,16.5,16.55,124400.0,14.7795,14.8333,14.7795,14.8243,124400.0
2011-10-24 13:15:00,16.55,16.56,16.54,16.55,80700.0,14.8243,14.8333,14.8154,14.8243,80700.0
2011-10-24 13:20:00,16.54,16.55,16.52,16.53,122100.0,14.8154,14.8243,14.7975,14.8064,122100.0
2011-10-24 13:25:00,16.54,16.55,16.53,16.55,80700.0,14.8154,14.8243,14.8064,14.8243,80700.0
2011-10-24 13:30:00,16.55,16.56,16.54,16.55,61300.0,14.8243,14.8333,14.8154,14.8243,61300.0
2011-10-24 13:35:00,16.55,16.55,16.53,16.55,220900.0,14.8243,14.8243,14.8064,14.8243,220900.0
2011-10-24 13:40:00,16.54,16.57,16.53,16.56,56000.0,14.8154,14.8422,14.8064,14.8333,56000.0
2011-10-24 13:45:00,16.56,16.58,16.54,16.58,411600.0,14.8333,14.8512,14.8154,14.8512,411600.0
2011-10-24 13:50:00,16.58,16.58,16.56,16.57,75800.0,14.8512,14.8512,14.8333,14.8422,75800.0
2011-10-24 13:55:00,16.57,16.59,16.57,16.58,123300.0,14.8422,14.8602,14.8422,14.8512,123300.0
2011-10-24 14:00:00,16.59,16.59,16.56,16.57,68200.0,14.8602,14.8602,14.8333,14.8422,68200.0
2011-10-24 14:05:00,16.56,16.57,16.55,16.57,90000.0,14.8333,14.8422,14.8243,14.8422,90000.0
2011-10-24 14:10:00,16.57,16.57,16.52,16.52,131000.0,14.8422,14.8422,14.7975,14.7975,131000.0
2011-10-24 14:15:00,16.53,16.53,16.47,16.48,167300.0,14.8064,14.8064,14.7527,14.7616,167300.0
2011-10-24 14:20:00,16.47,16.53,16.47,16.53,103100.0,14.7527,14.8064,14.7527,14.8064,103100.0
2011-10-24 14:25:00,16.53,16.55,16.53,16.53,60300.0,14.8064,14.8243,14.8064,14.8064,60300.0
2011-10-24 14:30:00,16.54,16.55,16.52,16.52,102000.0,14.8154,14.8243,14.7975,14.7975,102000.0
2011-10-24 14:35:00,16.51,16.54,16.51,16.54,99400.0,14.7885,14.8154,14.7885,14.8154,99400.0
2011-10-24 14:40:00,16.55,16.55,16.51,16.54,160600.0,14.8243,14.8243,14.7885,14.8154,160600.0
2011-10-24 14:45:00,16.54,16.57,16.54,16.56,97700.0,14.8154,14.8422,14.8154,14.8333,97700.0
2011-10-24 14:50:00,16.57,16.57,16.55,16.55,74100.0,14.8422,14.8422,14.8243,14.8243,74100.0
2011-10-24 14:55:00,16.56,16.59,16.55,16.58,88100.0,14.8333,14.8602,14.8243,14.8512,88100.0
2011-10-24 15:00:00,16.59,16.61,16.59,16.59,160600.0,14.8602,14.8781,14.8602,14.8602,160600.0
2011-10-24 15:05:00,16.59,16.59,16.55,16.55,96900.0,14.8602,14.8602,14.8243,14.8243,96900.0
2011-10-24 15:10:00,16.55,16.55,16.51,16.52,146200.0,14.8243,14.8243,14.7885,14.7975,146200.0
2011-10-24 15:15:00,16.51,16.52,16.49,16.51,114600.0,14.7885,14.7975,14.7706,14.7885,114600.0
2011-10-24 15:20:00,16.51,16.51,16.49,16.5,350300.0,14.7885,14.7885,14.7706,14.7795,350300.0
2011-10-24 15:25:00,16.49,16.49,16.45,16.45,78200.0,14.7706,14.7706,14.7348,14.7348,78200.0
2011-10-24 15:30:00,16.46,16.47,16.42,16.43,84900.0,14.7437,14.7527,14.7079,14.7168,84900.0
2011-10-24 15:35:00,16.43,16.48,16.42,16.46,65900.0,14.7168,14.7616,14.7079,14.7437,65900.0
2011-10-24 15:40:00,16.45,16.51,16.44,16.49,167000.0,14.7348,14.7885,14.7258,14.7706,167000.0
2011-10-24 15:45:00,16.49,16.51,16.47,16.48,171100.0,14.7706,14.7885,14.7527,14.7616,171100.0
2011-10-24 15:50:00,16.48,16.5,16.46,16.49,124900.0,14.7616,14.7795,14.7437,14.7706,124900.0
2011-10-24 15:55:00,16.48,16.51,16.47,16.5,451400.0,14.7616,14.7885,14.7527,14.7795,451400.0
2011-10-25 09:30:00,16.35,16.38,16.23,16.23,234900.0,14.6452,14.6721,14.5377,14.5377,234900.0
2011-10-25 09:35:00,16.22,16.23,16.05,16.1,364100.0,14.5287,14.5377,14.3765,14.4212,364100.0
2011-10-25 09:40:00,16.1,16.21,16.09,16.2,361100.0,14.4212,14.5198,14.4123,14.5108,361100.0
2011-10-25 09:45:00,16.2,16.28,16.19,16.26,339200.0,14.5108,14.5825,14.5019,14.5646,339200.0
2011-10-25 09:50:00,16.25,16.3,16.22,16.3,216900.0,14.5556,14.6004,14.5287,14.6004,216900.0
2011-10-25 09:55:00,16.29,16.33,16.27,16.29,95900.0,14.5914,14.6273,14.5735,14.5914,95900.0
2011-10-25 10:00:00,16.29,16.3,16.2,16.2,178800.0,14.5914,14.6004,14.5108,14.5108,178800.0
2011-10-25 10:05:00,16.2,16.2,16.12,16.17,347000.0,14.5108,14.5108,14.4392,14.484,347000.0
2011-10-25 10:10:00,16.19,16.22,16.17,16.17,99300.0,14.5019,14.5287,14.484,14.484,99300.0
2011-10-25 10:15:00,16.18,16.19,16.15,16.19,30700.0,14.4929,14.5019,14.466,14.5019,30700.0
2011-10-25 10:20:00,16.2,16.24,16.2,16.21,75200.0,14.5108,14.5467,14.5108,14.5198,75200.0
2011-10-25 10:25:00,16.21,16.29,16.2,16.27,44200.0,14.5198,14.5914,14.5108,14.5735,44200.0
2011-10-25 10:30:00,16.26,16.29,16.22,16.28,149900.0,14.5646,14.5914,14.5287,14.5825,149900.0
2011-10-25 10:35:00,16.28,16.29,16.25,16.29,24000.0,14.5825,14.5914,14.5556,14.5914,24000.0
2011-10-25 10:40:00,16.29,16.32,16.28,16.32,30300.0,14.5914,14.6183,14.5825,14.6183,30300.0
2011-10-25 10:45:00,16.32,16.32,16.26,16.28,9000.0,14.6183,14.6183,14.5646,14.5825,9000.0
2011-10-25 10:50:00,16.28,16.28,16.23,16.24,24100.0,14.5825,14.5825,14.5377,14.5467,24100.0
2011-10-25 10:55:00,16.23,16.24,16.2,16.2,16800.0,14.5377,14.5467,14.5108,14.5108,16800.0
2011-10-25 11:00:00,16.2,16.21,16.16,16.16,21200.0,14.5108,14.5198,14.475,14.475,21200.0
2011-10-25 11:05:00,16.16,16.16,16.11,16.16,46500.0,14.475,14.475,14.4302,14.475,46500.0
2011-10-25 11:10:00,16.15,16.16,16.1,16.14,165100.0,14.466,14.475,14.4212,14.4571,165100.0
2011-10-25 11:15:00,16.14,16.14,16.08,16.09,131400.0,14.4571,14.4571,14.4033,14.4123,131400.0
2011-10-25 11:20:00,16.1,16.11,16.09,16.11,15900.0,14.4212,14.4302,14.4123,14.4302,15900.0
2011-10-25 11:25:00,16.11,16.14,16.09,16.14,55800.0,14.4302,14.4571,14.4123,14.4571,55800.0
2011-10-25 11:30:00,16.13,16.15,16.12,16.13,15200.0,14.4481,14.466,14.4392,14.4481,15200.0
2011-10-25 11:35:00,16.12,16.17,16.12,16.14,38400.0,14.4392,14.484,14.4392,14.4571,38400.0
2011-10-25 11:40:00,16.14,16.15,16.1,16.13,24500.0,14.4571,14.466,14.4212,14.4481,24500.0
2011-10-25 11:45:00,16.12,16.13,16.1,16.11,27600.0,14.4392,14.4481,14.4212,14.4302,27600.0
2011-10-25 11:50:00,16.11,16.14,16.11,16.13,41600.0,14.4302,14.4571,14.4302,14.4481,41600.0
2011-10-25 11:55:00,16.13,16.15,16.12,16.14,23900.0,14.4481,14.466,14.4392,14.4571,23900.0
2011-10-25 12:00:00,16.14,16.15,16.12,16.12,18500.0,14.4571,14.466,14.4392,14.4392,18500.0
2011-10-25 12:05:00,16.13,16.21,16.12,16.21,17800.0,14.4481,14.5198,14.4392,14.5198,17800.0
2011-10-25 12:10:00,16.2,16.21,16.19,16.2,28700.0,14.5108,14.5198,14.5019,14.5108,28700.0
2011-10-25 12:15:00,16.2,16.24,16.2,16.23,20300.0,14.5108,14.5467,14.5108,14.5377,20300.0
2011-10-25 12:20:00,16.24,16.25,16.22,16.22,62300.0,14.5467,14.5556,14.5287,14.5287,62300.0
2011-10-25 12:25:00,16.22,16.26,16.21,16.25,17300.0,14.5287,14.5646,14.5198,14.5556,17300.0
2011-10-25 12:30:00,16.24,16.25,16.22,16.23,30100.0,14.5467,14.5556,14.5287,14.5377,30100.0
2011-10-25 12:35:00,16.23,16.24,16.22,16.22,30900.0,14.5377,14.5467,14.5287,14.5287,30900.0
2011-10-25 12:40:00,16.21,16.21,16.17,16.17,27000.0,14.5198,14.5198,14.484,14.484,27000.0
2011-10-25 12:45:00,16.17,16.18,16.14,16.15,37600.0,14.484,14.4929,14.4571,14.466,37600.0
2011-10-25 12:50:00,16.14,16.14,16.12,16.13,8600.0,14.4571,14.4571,14.4392,14.4481,8600.0
2011-10-25 12:55:00,16.13,16.14,16.12,16.12,6500.0,14.4481,14.4571,14.4392,14.4392,6500.0
2011-10-25 13:00:00,16.12,16.15,16.12,16.14,14000.0,14.4392,14.466,14.4392,14.4571,14000.0
2011-10-25 13:05:00,16.13,16.19,16.13,16.18,49400.0,14.4481,14.5019,14.4481,14.4929,49400.0
2011-10-25 13:10:00,16.19,16.19,16.16,16.16,24500.0,14.5019,14.5019,14.475,14.475,24500.0
2011-10-25 13:15:00,16.16,16.19,16.15,16.17,35700.0,14.475,14.5019,14.466,14.484,35700.0
2011-10-25 13:20:00,16.17,16.22,16.16,16.17,35100.0,14.484,14.5287,14.475,14.484,35100.0
2011-10-25 13:25:00,16.18,16.18,16.16,16.16,13300.0,14.4929,14.4929,14.475,14.475,13300.0
2011-10-25 13:30:00,16.16,16.16,16.14,16.15,26600.0,14.475,14.475,14.4571,14.466,26600.0
2011-10-25 13:35:00,16.15,16.18,16.14,16.15,38800.0,14.466,14.4929,14.4571,14.466,38800.0
2011-10-25 13:40:00,16.15,16.15,16.12,16.15,45600.0,14.466,14.466,14.4392,14.466,45600.0
2011-10-25 13:45:00,16.16,16.16,16.12,16.15,45600.0,14.475,14.475,14.4392,14.466,45600.0
2011-10-25 13:50:00,16.15,16.19,16.15,16.17,25600.0,14.466,14.5019,14.466,14.484,25600.0
2011-10-25 13:55:00,16.16,16.17,16.15,16.17,39000.0,14.475,14.484,14.466,14.484,39000.0
2011-10-25 14:00:00,16.17,16.17,16.11,16.13,39600.0,14.484,14.484,14.4302,14.4481,39600.0
2011-10-25 14:05:00,16.13,16.15,16.12,16.15,19400.0,14.4481,14.466,14.4392,14.466,19400.0
2011-10-25 14:10:00,16.15,16.15,16.1,16.1,20400.0,14.466,14.466,14.4212,14.4212,20400.0
2011-10-25 14:15:00,16.11,16.12,16.11,16.12,25400.0,14.4302,14.4392,14.4302,14.4392,25400.0
2011-10-25 14:20:00,16.12,16.14,16.11,16.14,21100.0,14.4392,14.4571,14.4302,14.4571,21100.0
2011-10-25 14:25:00,16.14,16.14,16.11,16.11,18400.0,14.4571,14.4571,14.4302,14.4302,18400.0
2011-10-25 14:30:00,16.11,16.11,16.08,16.08,74500.0,14.4302,14.4302,14.4033,14.4033,74500.0
2011-10-25 14:35:00,16.08,16.09,16.06,16.07,27800.0,14.4033,14.4123,14.3854,14.3944,27800.0
2011-10-25 14:40:00,16.07,16.13,16.06,16.13,43200.0,14.3944,14.4481,14.3854,14.4481,43200.0
2011-10-25 14:45:00,16.13,16.14,16.11,16.12,20400.0,14.4481,14.4571,14.4302,14.4392,20400.0
2011-10-25 14:50:00,16.12,16.13,16.1,16.11,31600.0,14.4392,14.4481,14.4212,14.4302,31600.0
2011-10-25 14:55:00,16.1,16.13,16.1,16.13,27700.0,14.4212,14.4481,14.4212,14.4481,27700.0
2011-10-25 15:00:00,16.13,16.18,16.13,16.16,31600.0,14.4481,14.4929,14.4481,14.475,31600.0
2011-10-25 15:05:00,16.15,16.16,16.12,16.12,37600.0,14.466,14.475,14.4392,14.4392,37600.0
2011-10-25 15:10:00,16.11,16.11,16.08,16.08,38500.0,14.4302,14.4302,14.4033,14.4033,38500.0
2011-10-25 15:15:00,16.08,16.1,16.07,16.07,39400.0,14.4033,14.4212,14.3944,14.3944,39400.0
2011-10-25 15:20:00,16.07,16.07,16.02,16.02,54900.0,14.3944,14.3944,14.3496,14.3496,54900.0
2011-10-25 15:25:00,16.02,16.08,16.02,16.07,91200.0,14.3496,14.4033,14.3496,14.3944,91200.0
2011-10-25 15:30:00,16.07,16.11,16.07,16.09,95600.0,14.3944,14.4302,14.3944,14.4123,95600.0
2011-10-25 15:35:00,16.09,16.1,16.06,16.07,74200.0,14.4123,14.4212,14.3854,14.3944,74200.0
2011-10-25 15:40:00,16.07,16.08,16.05,16.06,100300.0,14.3944,14.4033,14.3765,14.3854,100300.0
2011-10-25 15:45:00,16.05,16.06,16.01,16.02,102400.0,14.3765,14.3854,14.3406,14.3496,102400.0
2011-10-25 15:50:00,16.02,16.05,16.0,16.01,592300.0,14.3496,14.3765,14.3317,14.3406,592300.0
2011-10-25 15:55:00,16.01,16.03,15.96,16.01,628000.0,14.3406,14.3585,14.2958,14.3406,628000.0
2011-10-26 09:30:00,16.21,16.36,16.21,16.32,124100.0,14.5198,14.6541,14.5198,14.6183,124100.0
2011-10-26 09:35:00,16.32,16.36,16.24,16.25,291800.0,14.6183,14.6541,14.5467,14.5556,291800.0
2011-10-26 09:40:00,16.24,16.3,16.23,16.27,134300.0,14.5467,14.6004,14.5377,14.5735,134300.0
2011-10-26 09:45:00,16.27,16.32,16.25,16.25,38900.0,14.5735,14.6183,14.5556,14.5556,38900.0
2011-10-26 09:50:00,16.25,16.31,16.23,16.31,45500.0,14.5556,14.6094,14.5377,14.6094,45500.0
2011-10-26 09:55:00,16.31,16.32,16.26,16.28,183600.0,14.6094,14.6183,14.5646,14.5825,183600.0
2011-10-26 10:00:00,16.29,16.31,16.25,16.27,264500.0,14.5914,14.6094,14.5556,14.5735,264500.0
2011-10-26 10:05:00,16.26,16.26,16.08,16.08,279300.0,14.5646,14.5646,14.4033,14.4033,279300.0
2011-10-26 10:10:00,16.09,16.1,16.04,16.06,131400.0,14.4123,14.4212,14.3675,14.3854,131400.0
2011-10-26 10:15:00,16.05,16.07,16.02,16.06,63600.0,14.3765,14.3944,14.3496,14.3854,63600.0
2011-10-26 10:20:00,16.05,16.11,16.04,16.09,289000.0,14.3765,14.4302,14.3675,14.4123,289000.0
2011-10-26 10:25:00,16.08,16.12,16.06,16.12,42300.0,14.4033,14.4392,14.3854,14.4392,42300.0
2011-10-26 10:30:00,16.12,16.12,16.06,16.08,202400.0,14.4392,14.4392,14.3854,14.4033,202400.0
2011-10-26 10:35:00,16.08,16.16,16.08,16.15,18400.0,14.4033,14.475,14.4033,14.466,18400.0
2011-10-26 10:40:00,16.14,16.14,16.06,16.06,81300.0,14.4571,14.4571,14.3854,14.3854,81300.0
2011-10-26 10:45:00,16.06,16.06,15.96,15.96,228800.0,14.3854,14.3854,14.2958,14.2958,228800.0
2011-10-26 10:50:00,15.95,16.02,15.94,15.98,83700.0,14.2869,14.3496,14.2779,14.3138,83700.0
2011-10-26 10:55:00,15.99,16.03,15.93,15.99,227200.0,14.3227,14.3585,14.269,14.3227,227200.0
2011-10-26 11:00:00,15.99,16.09,15.99,16.09,12100.0,14.3227,14.4123,14.3227,14.4123,12100.0
2011-10-26 11:05:00,16.08,16.1,16.05,16.05,6800.0,14.4033,14.4212,14.3765,14.3765,6800.0
2011-10-26 11:10:00,16.04,16.11,16.04,16.11,9800.0,14.3675,14.4302,14.3675,14.4302,9800.0
2011-10-26 11:15:00,16.1,16.13,16.09,16.13,13600.0,14.4212,14.4481,14.4123,14.4481,13600.0
2011-10-26 11:20:00,16.12,16.12,16.08,16.08,12900.0,14.4392,14.4392,14.4033,14.4033,12900.0
2011-10-26 11:25:00,16.05,16.12,16.05,16.12,14100.0,14.3765,14.4392,14.3765,14.4392,14100.0
2011-10-26 11:30:00,16.11,16.15,16.11,16.14,28400.0,14.4302,14.466,14.4302,14.4571,28400.0
2011-10-26 11:35:00,16.15,16.16,16.15,16.15,7700.0,14.466,14.475,14.466,14.466,7700.0
2011-10-26 11:40:00,16.14,16.26,16.14,16.23,27700.0,14.4571,14.5646,14.4571,14.5377,27700.0
2011-10-26 11:45:00,16.24,16.26,16.24,16.25,19600.0,14.5467,14.5646,14.5467,14.5556,19600.0
2011-10-26 11:50:00,16.25,16.26,16.25,16.26,75300.0,14.5556,14.5646,14.5556,14.5646,75300.0
2011-10-26 11:55:00,16.27,16.27,16.25,16.25,9400.0,14.5735,14.5735,14.5556,14.5556,9400.0
2011-10-26 12:00:00,16.24,16.28,16.24,16.27,32100.0,14.5467,14.5825,14.5467,14.5735,32100.0
2011-10-26 12:05:00,16.28,16.28,16.24,16.25,10200.0,14.5825,14.5825,14.5467,14.5556,10200.0
2011-10-26 12:10:00,16.24,16.24,16.18,16.19,271200.0,14.5467,14.5467,14.4929,14.5019,271200.0
2011-10-26 12:15:00,16.19,16.24,16.18,16.23,33700.0,14.5019,14.5467,14.4929,14.5377,33700.0
2011-10-26 12:20:00,16.24,16.24,16.19,16.21,10300.0,14.5467,14.5467,14.5019,14.5198,10300.0
2011-10-26 12:25:00,16.22,16.25,16.21,16.25,35500.0,14.5287,14.5556,14.5198,14.5556,35500.0
2011-10-26 12:30:00,16.24,16.24,16.23,16.24,10700.0,14.5467,14.5467,14.5377,14.5467,10700.0
2011-10-26 12:35:00,16.25,16.26,16.25,16.25,7600.0,14.5556,14.5646,14.5556,14.5556,7600.0
2011-10-26 12:40:00,16.26,16.27,16.22,16.24,9100.0,14.5646,14.5735,14.5287,14.5467,9100.0
2011-10-26 12:45:00,16.24,16.26,16.24,16.25,5800.0,14.5467,14.5646,14.5467,14.5556,5800.0
2011-10-26 12:50:00,16.26,16.28,16.24,16.25,22300.0,14.5646,14.5825,14.5467,14.5556,22300.0
2011-10-26 12:55:00,16.25,16.26,16.2,16.21,14900.0,14.5556,14.5646,14.5108,14.5198,14900.0
2011-10-26 13:00:00,16.22,16.22,16.19,16.19,5900.0,14.5287,14.5287,14.5019,14.5019,5900.0
2011-10-26 13:05:00,16.19,16.19,16.14,16.14,20000.0,14.5019,14.5019,14.4571,14.4571,20000.0
2011-10-26 13:10:00,16.14,16.16,16.14,16.16,35500.0,14.4571,14.475,14.4571,14.475,35500.0
2011-10-26 13:15:00,16.17,16.18,16.14,16.17,15400.0,14.484,14.4929,14.4571,14.484,15400.0
2011-10-26 13:20:00,16.17,16.19,16.16,16.18,12400.0,14.484,14.5019,14.475,14.4929,12400.0
2011-10-26 13:25:00,16.18,16.23,16.17,16.23,18000.0,14.4929,14.5377,14.484,14.5377,18000.0
2011-10-26 13:30:00,16.23,16.32,16.23,16.31,17400.0,14.5377,14.6183,14.5377,14.6094,17400.0
2011-10-26 13:35:00,16.31,16.38,16.3,16.35,31900.0,14.6094,14.6721,14.6004,14.6452,31900.0
2011-10-26 13:40:00,16.36,16.37,16.29,16.3,128800.0,14.6541,14.6631,14.5914,14.6004,128800.0
2011-10-26 13:45:00,16.29,16.34,16.29,16.31,137500.0,14.5914,14.6362,14.5914,14.6094,137500.0
2011-10-26 13:50:00,16.31,16.36,16.28,16.3,54000.0,14.6094,14.6541,14.5825,14.6004,54000.0
2011-10-26 13:55:00,16.29,16.34,16.27,16.33,74700.0,14.5914,14.6362,14.5735,14.6273,74700.0
2011-10-26 14:00:00,16.33,16.37,16.31,16.35,41200.0,14.6273,14.6631,14.6094,14.6452,41200.0
2011-10-26 14:05:00,16.35,16.38,16.31,16.37,99100.0,14.6452,14.6721,14.6094,14.6631,99100.0
2011-10-26 14:10:00,16.37,16.38,16.34,16.34,37200.0,14.6631,14.6721,14.6362,14.6362,37200.0
2011-10-26 14:15:00,16.34,16.35,16.29,16.29,135200.0,14.6362,14.6452,14.5914,14.5914,135200.0
2011-10-26 14:20:00,16.3,16.31,16.29,16.31,21600.0,14.6004,14.6094,14.5914,14.6094,21600.0
2011-10-26 14:25:00,16.31,16.33,16.31,16.32,9300.0,14.6094,14.6273,14.6094,14.6183,9300.0
2011-10-26 14:30:00,16.32,16.37,16.31,16.36,18800.0,14.6183,14.6631,14.6094,14.6541,18800.0
2011-10-26 14:35:00,16.37,16.43,16.36,16.42,21600.0,14.6631,14.7168,14.6541,14.7079,21600.0
2011-10-26 14:40:00,16.41,16.41,16.35,16.38,78200.0,14.6989,14.6989,14.6452,14.6721,78200.0
2011-10-26 14:45:00,16.38,16.4,16.35,16.36,23200.0,14.6721,14.69,14.6452,14.6541,23200.0
2011-10-26 14:50:00,16.36,16.36,16.33,16.34,10800.0,14.6541,14.6541,14.6273,14.6362,10800.0
2011-10-26 14:55:00,16.34,16.38,16.32,16.36,38500.0,14.6362,14.6721,14.6183,14.6541,38500.0
2011-10-26 15:00:00,16.37,16.39,16.36,16.37,48600.0,14.6631,14.681,14.6541,14.6631,48600.0
2011-10-26 15:05:00,16.37,16.37,16.33,16.37,16500.0,14.6631,14.6631,14.6273,14.6631,16500.0
2011-10-26 15:10:00,16.36,16.38,16.34,16.38,234400.0,14.6541,14.6721,14.6362,14.6721,234400.0
2011-10-26 15:15:00,16.38,16.39,16.36,16.36,41000.0,14.6721,14.681,14.6541,14.6541,41000.0
2011-10-26 15:20:00,16.35,16.4,16.35,16.37,59000.0,14.6452,14.69,14.6452,14.6631,59000.0
2011-10-26 15:25:00,16.37,16.42,16.35,16.4,26300.0,14.6631,14.7079,14.6452,14.69,26300.0
2011-10-26 15:30:00,16.4,16.5,16.37,16.49,468700.0,14.69,14.7795,14.6631,14.7706,468700.0
2011-10-26 15:35:00,16.49,16.51,16.46,16.48,97900.0,14.7706,14.7885,14.7437,14.7616,97900.0
2011-10-26 15:40:00,16.48,16.52,16.48,16.51,155400.0,14.7616,14.7975,14.7616,14.7885,155400.0
2011-10-26 15:45:00,16.51,16.52,16.43,16.43,106100.0,14.7885,14.7975,14.7168,14.7168,106100.0
2011-10-26 15:50:00,16.43,16.46,16.41,16.41,420700.0,14.7168,14.7437,14.6989,14.6989,420700.0
2011-10-26 15:55:00,16.41,16.41,16.37,16.38,234800.0,14.6989,14.6989,14.6631,14.6721,234800.0
2011-10-27 09:30:00,16.98,17.11,16.92,17.04,250600.0,15.2095,15.3259,15.1557,15.2632,250600.0
2011-10-27 09:35:00,17.07,17.09,17.01,17.04,224600.0,15.2901,15.308,15.2364,15.2632,224600.0
2011-10-27 09:40:00,17.03,17.05,16.96,16.98,235200.0,15.2543,15.2722,15.1916,15.2095,235200.0
2011-10-27 09:45:00,16.98,16.99,16.93,16.94,75500.0,15.2095,15.2184,15.1647,15.1737,75500.0
2011-10-27 09:50:00,16.94,16.94,16.88,16.88,93200.0,15.1737,15.1737,15.1199,15.1199,93200.0
2011-10-27 09:55:00,16.88,16.89,16.81,16.81,92500.0,15.1199,15.1289,15.0572,15.0572,92500.0
2011-10-27 10:00:00,16.79,16.79,16.73,16.75,512200.0,15.0393,15.0393,14.9856,15.0035,512200.0
2011-10-27 10:05:00,16.76,16.77,16.72,16.73,138300.0,15.0124,15.0214,14.9766,14.9856,138300.0
2011-10-27 10:10:00,16.73,16.79,16.73,16.78,134200.0,14.9856,15.0393,14.9856,15.0303,134200.0
2011-10-27 10:15:00,16.78,16.84,16.77,16.82,134200.0,15.0303,15.0841,15.0214,15.0662,134200.0
2011-10-27 10:20:00,16.83,16.84,16.77,16.79,167000.0,15.0751,15.0841,15.0214,15.0393,167000.0
2011-10-27 10:25:00,16.79,16.79,16.68,16.71,203600.0,15.0393,15.0393,14.9408,14.9676,203600.0
2011-10-27 10:30:00,16.71,16.74,16.68,16.7,147600.0,14.9676,14.9945,14.9408,14.9587,147600.0
2011-10-27 10:35:00,16.71,16.71,16.68,16.68,74000.0,14.9676,14.9676,14.9408,14.9408,74000.0
2011-10-27 10:40:00,16.69,16.76,16.69,16.76,33600.0,14.9497,15.0124,14.9497,15.0124,33600.0
2011-10-27 10:45:00,16.77,16.81,16.77,16.78,30100.0,15.0214,15.0572,15.0214,15.0303,30100.0
2011-10-27 10:50:00,16.78,16.8,16.77,16.8,17400.0,15.0303,15.0483,15.0214,15.0483,17400.0
2011-10-27 10:55:00,16.8,16.81,16.79,16.8,37600.0,15.0483,15.0572,15.0393,15.0483,37600.0
2011-10-27 11:00:00,16.79,16.83,16.78,16.82,42000.0,15.0393,15.0751,15.0303,15.0662,42000.0
2011-10-27 11:05:00,16.82,16.86,16.8,16.85,30400.0,15.0662,15.102,15.0483,15.093,30400.0
2011-10-27 11:10:00,16.85,16.86,16.85,16.86,12400.0,15.093,15.102,15.093,15.102,12400.0
2011-10-27 11:15:00,16.85,16.89,16.85,16.86,44100.0,15.093,15.1289,15.093,15.102,44100.0
2011-10-27 11:20:00,16.85,16.85,16.81,16.82,90800.0,15.093,15.093,15.0572,15.0662,90800.0
2011-10-27 11:25:00,16.81,16.82,16.78,16.81,403900.0,15.0572,15.0662,15.0303,15.0572,403900.0
2011-10-27 11:30:00,16.81,16.85,16.81,16.85,18200.0,15.0572,15.093,15.0572,15.093,18200.0
2011-10-27 11:35:00,16.85,16.89,16.85,16.88,12500.0,15.093,15.1289,15.093,15.1199,12500.0
2011-10-27 11:40:00,16.88,16.89,16.87,16.87,41600.0,15.1199,15.1289,15.111,15.111,41600.0
2011-10-27 11:45:00,16.88,16.9,16.87,16.88,22900.0,15.1199,15.1378,15.111,15.1199,22900.0
2011-10-27 11:50:00,16.88,16.93,16.88,16.93,18800.0,15.1199,15.1647,15.1199,15.1647,18800.0
2011-10-27 11:55:00,16.93,16.99,16.92,16.98,165700.0,15.1647,15.2184,15.1557,15.2095,165700.0
2011-10-27 12:00:00,16.98,17.06,16.98,17.05,444000.0,15.2095,15.2812,15.2095,15.2722,444000.0
2011-10-27 12:05:00,17.05,17.06,17.0,17.0,87200.0,15.2722,15.2812,15.2274,15.2274,87200.0
2011-10-27 12:10:00,17.01,17.02,17.0,17.0,84400.0,15.2364,15.2453,15.2274,15.2274,84400.0
2011-10-27 12:15:00,17.0,17.03,17.0,17.03,76900.0,15.2274,15.2543,15.2274,15.2543,76900.0
2011-10-27 12:20:00,17.04,17.04,17.0,17.0,157200.0,15.2632,15.2632,15.2274,15.2274,157200.0
2011-10-27 12:25:00,17.01,17.04,17.0,17.03,52600.0,15.2364,15.2632,15.2274,15.2543,52600.0
2011-10-27 12:30:00,17.03,17.05,17.03,17.05,81400.0,15.2543,15.2722,15.2543,15.2722,81400.0
2011-10-27 12:35:00,17.06,17.07,17.03,17.04,28800.0,15.2812,15.2901,15.2543,15.2632,28800.0
2011-10-27 12:40:00,17.05,17.07,17.04,17.06,28300.0,15.2722,15.2901,15.2632,15.2812,28300.0
2011-10-27 12:45:00,17.06,17.06,17.03,17.03,42100.0,15.2812,15.2812,15.2543,15.2543,42100.0
2011-10-27 12:50:00,17.03,17.04,17.0,17.0,69900.0,15.2543,15.2632,15.2274,15.2274,69900.0
2011-10-27 12:55:00,17.0,17.01,16.99,17.0,141600.0,15.2274,15.2364,15.2184,15.2274,141600.0
2011-10-27 13:00:00,17.01,17.02,17.0,17.02,28600.0,15.2364,15.2453,15.2274,15.2453,28600.0
2011-10-27 13:05:00,17.02,17.04,17.01,17.01,13800.0,15.2453,15.2632,15.2364,15.2364,13800.0
2011-10-27 13:10:00,17.02,17.08,17.01,17.07,75600.0,15.2453,15.2991,15.2364,15.2901,75600.0
2011-10-27 13:15:00,17.08,17.08,17.06,17.07,29600.0,15.2991,15.2991,15.2812,15.2901,29600.0
2011-10-27 13:20:00,17.07,17.07,17.05,17.06,60500.0,15.2901,15.2901,15.2722,15.2812,60500.0
2011-10-27 13:25:00,17.07,17.09,17.07,17.09,11000.0,15.2901,15.308,15.2901,15.308,11000.0
2011-10-27 13:30:00,17.08,17.1,17.07,17.09,13600.0,15.2991,15.317,15.2901,15.308,13600.0
2011-10-27 13:35:00,17.09,17.11,17.08,17.11,35900.0,15.308,15.3259,15.2991,15.3259,35900.0
2011-10-27 13:40:00,17.11,17.12,17.09,17.1,32800.0,15.3259,15.3349,15.308,15.317,32800.0
2011-10-27 13:45:00,17.11,17.12,17.1,17.11,44600.0,15.3259,15.3349,15.317,15.3259,44600.0
2011-10-27 13:50:00,17.12,17.17,17.12,17.16,24100.0,15.3349,15.3797,15.3349,15.3707,24100.0
2011-10-27 13:55:00,17.17,17.19,17.15,17.19,53400.0,15.3797,15.3976,15.3618,15.3976,53400.0
2011-10-27 14:00:00,17.19,17.22,17.18,17.2,88800.0,15.3976,15.4245,15.3886,15.4066,88800.0
2011-10-27 14:05:00,17.21,17.21,17.15,17.15,40500.0,15.4155,15.4155,15.3618,15.3618,40500.0
2011-10-27 14:10:00,17.15,17.15,17.01,17.01,880800.0,15.3618,15.3618,15.2364,15.2364,880800.0
2011-10-27 14:15:00,17.02,17.05,17.02,17.05,49000.0,15.2453,15.2722,15.2453,15.2722,49000.0
2011-10-27 14:20:00,17.04,17.07,17.04,17.07,242500.0,15.2632,15.2901,15.2632,15.2901,242500.0
2011-10-27 14:25:00,17.07,17.08,17.05,17.08,105900.0,15.2901,15.2991,15.2722,15.2991,105900.0
2011-10-27 14:30:00,17.08,17.09,17.04,17.06,109700.0,15.2991,15.308,15.2632,15.2812,109700.0
2011-10-27 14:35:00,17.06,17.12,17.05,17.12,190800.0,15.2812,15.3349,15.2722,15.3349,190800.0
2011-10-27 14:40:00,17.12,17.12,17.09,17.12,106100.0,15.3349,15.3349,15.308,15.3349,106100.0
2011-10-27 14:45:00,17.11,17.14,17.08,17.08,57300.0,15.3259,15.3528,15.2991,15.2991,57300.0
2011-10-27 14:50:00,17.08,17.1,17.07,17.08,35600.0,15.2991,15.317,15.2901,15.2991,35600.0
2011-10-27 14:55:00,17.09,17.11,17.07,17.08,158100.0,15.308,15.3259,15.2901,15.2991,158100.0
2011-10-27 15:00:00,17.08,17.12,17.08,17.1,105900.0,15.2991,15.3349,15.2991,15.317,105900.0
2011-10-27 15:05:00,17.11,17.12,17.09,17.1,102400.0,15.3259,15.3349,15.308,15.317,102400.0
2011-10-27 15:10:00,17.1,17.12,17.1,17.1,164200.0,15.317,15.3349,15.317,15.317,164200.0
2011-10-27 15:15:00,17.09,17.13,17.09,17.13,67600.0,15.308,15.3439,15.308,15.3439,67600.0
2011-10-27 15:20:00,17.13,17.16,17.13,17.16,135700.0,15.3439,15.3707,15.3439,15.3707,135700.0
2011-10-27 15:25:00,17.15,17.17,17.11,17.12,66300.0,15.3618,15.3797,15.3259,15.3349,66300.0
2011-10-27 15:30:00,17.11,17.13,17.08,17.08,69700.0,15.3259,15.3439,15.2991,15.2991,69700.0
2011-10-27 15:35:00,17.09,17.09,17.03,17.04,181900.0,15.308,15.308,15.2543,15.2632,181900.0
2011-10-27 15:40:00,17.04,17.07,17.02,17.03,172500.0,15.2632,15.2901,15.2453,15.2543,172500.0
2011-10-27 15:45:00,17.02,17.03,16.88,16.93,122800.0,15.2453,15.2543,15.1199,15.1647,122800.0
2011-10-27 15:50:00,16.94,16.95,16.89,16.91,191600.0,15.1737,15.1826,15.1289,15.1468,191600.0
2011-10-27 15:55:00,16.9,16.97,16.89,16.96,295300.0,15.1378,15.2005,15.1289,15.1916,295300.0
2011-10-28 09:30:00,16.75,16.75,16.63,16.65,28000.0,15.0035,15.0035,14.896,14.9139,28000.0
2011-10-28 09:35:00,16.66,16.84,16.65,16.84,162900.0,14.9229,15.0841,14.9139,15.0841,162900.0
2011-10-28 09:40:00,16.84,16.85,16.77,16.8,122200.0,15.0841,15.093,15.0214,15.0483,122200.0
2011-10-28 09:45:00,16.79,16.83,16.66,16.67,109800.0,15.0393,15.0751,14.9229,14.9318,109800.0
2011-10-28 09:50:00,16.66,16.67,16.59,16.62,225400.0,14.9229,14.9318,14.8602,14.887,225400.0
2011-10-28 09:55:00,16.62,16.69,16.58,16.69,262100.0,14.887,14.9497,14.8512,14.9497,262100.0
2011-10-28 10:00:00,16.68,16.68,16.6,16.6,85200.0,14.9408,14.9408,14.8691,14.8691,85200.0
2011-10-28 10:05:00,16.59,16.62,16.55,16.61,64400.0,14.8602,14.887,14.8243,14.8781,64400.0
2011-10-28 10:10:00,16.61,16.67,16.6,16.61,81500.0,14.8781,14.9318,14.8691,14.8781,81500.0
2011-10-28 10:15:00,16.6,16.64,16.58,16.62,234800.0,14.8691,14.9049,14.8512,14.887,234800.0
2011-10-28 10:20:00,16.61,16.68,16.61,16.66,50200.0,14.8781,14.9408,14.8781,14.9229,50200.0
2011-10-28 10:25:00,16.66,16.7,16.63,16.66,337400.0,14.9229,14.9587,14.896,14.9229,337400.0
2011-10-28 10:30:00,16.67,16.73,16.66,16.73,132300.0,14.9318,14.9856,14.9229,14.9856,132300.0
2011-10-28 10:35:00,16.72,16.76,16.72,16.74,75300.0,14.9766,15.0124,14.9766,14.9945,75300.0
2011-10-28 10:40:00,16.74,16.76,16.69,16.7,93800.0,14.9945,15.0124,14.9497,14.9587,93800.0
2011-10-28 10:45:00,16.7,16.7,16.64,16.66,49200.0,14.9587,14.9587,14.9049,14.9229,49200.0
2011-10-28 10:50:00,16.66,16.67,16.6,16.65,85000.0,14.9229,14.9318,14.8691,14.9139,85000.0
2011-10-28 10:55:00,16.64,16.67,16.64,16.66,38100.0,14.9049,14.9318,14.9049,14.9229,38100.0
2011-10-28 11:00:00,16.67,16.7,16.67,16.69,17000.0,14.9318,14.9587,14.9318,14.9497,17000.0
2011-10-28 11:05:00,16.69,16.73,16.69,16.73,28100.0,14.9497,14.9856,14.9497,14.9856,28100.0
2011-10-28 11:10:00,16.72,16.75,16.72,16.74,7700.0,14.9766,15.0035,14.9766,14.9945,7700.0
2011-10-28 11:15:00,16.75,16.75,16.7,16.7,37300.0,15.0035,15.0035,14.9587,14.9587,37300.0
2011-10-28 11:20:00,16.71,16.74,16.71,16.74,43700.0,14.9676,14.9945,14.9676,14.9945,43700.0
2011-10-28 11:25:00,16.74,16.76,16.73,16.76,27800.0,14.9945,15.0124,14.9856,15.0124,27800.0
2011-10-28 11:30:00,16.77,16.81,16.77,16.8,22200.0,15.0214,15.0572,15.0214,15.0483,22200.0
2011-10-28 11:35:00,16.8,16.81,16.73,16.74,33000.0,15.0483,15.0572,14.9856,14.9945,33000.0
2011-10-28 11:40:00,16.74,16.74,16.69,16.69,21900.0,14.9945,14.9945,14.9497,14.9497,21900.0
2011-10-28 11:45:00,16.69,16.72,16.68,16.69,26200.0,14.9497,14.9766,14.9408,14.9497,26200.0
2011-10-28 11:50:00,16.69,16.69,16.56,16.57,1031800.0,14.9497,14.9497,14.8333,14.8422,1031800.0
2011-10-28 11:55:00,16.58,16.58,16.55,16.56,30800.0,14.8512,14.8512,14.8243,14.8333,30800.0
2011-10-28 12:00:00,16.56,16.6,16.56,16.59,39400.0,14.8333,14.8691,14.8333,14.8602,39400.0
2011-10-28 12:05:00,16.6,16.61,16.59,16.6,60000.0,14.8691,14.8781,14.8602,14.8691,60000.0
2011-10-28 12:10:00,16.6,16.65,16.6,16.64,29000.0,14.8691,14.9139,14.8691,14.9049,29000.0
2011-10-28 12:15:00,16.64,16.64,16.61,16.62,11900.0,14.9049,14.9049,14.8781,14.887,11900.0
2011-10-28 12:20:00,16.62,16.63,16.61,16.61,17800.0,14.887,14.896,14.8781,14.8781,17800.0
2011-10-28 12:25:00,16.6,16.6,16.51,16.54,291900.0,14.8691,14.8691,14.7885,14.8154,291900.0
2011-10-28 12:30:00,16.53,16.53,16.49,16.53,194100.0,14.8064,14.8064,14.7706,14.8064,194100.0
2011-10-28 12:35:00,16.53,16.55,16.51,16.51,9100.0,14.8064,14.8243,14.7885,14.7885,9100.0
2011-10-28 12:40:00,16.52,16.54,16.51,16.53,20300.0,14.7975,14.8154,14.7885,14.8064,20300.0
2011-10-28 12:45:00,16.52,16.57,16.51,16.57,25300.0,14.7975,14.8422,14.7885,14.8422,25300.0
2011-10-28 12:50:00,16.58,16.58,16.53,16.54,8300.0,14.8512,14.8512,14.8064,14.8154,8300.0
2011-10-28 12:55:00,16.55,16.59,16.55,16.59,12600.0,14.8243,14.8602,14.8243,14.8602,12600.0
2011-10-28 13:00:00,16.58,16.61,16.58,16.61,18700.0,14.8512,14.8781,14.8512,14.8781,18700.0
2011-10-28 13:05:00,16.61,16.61,16.56,16.56,48700.0,14.8781,14.8781,14.8333,14.8333,48700.0
2011-10-28 13:10:00,16.56,16.58,16.56,16.56,17900.0,14.8333,14.8512,14.8333,14.8333,17900.0
2011-10-28 13:15:00,16.56,16.59,16.56,16.59,9800.0,14.8333,14.8602,14.8333,14.8602,9800.0
2011-10-28 13:20:00,16.59,16.64,16.59,16.64,15800.0,14.8602,14.9049,14.8602,14.9049,15800.0
2011-10-28 13:25:00,16.64,16.67,16.63,16.64,22200.0,14.9049,14.9318,14.896,14.9049,22200.0
2011-10-28 13:30:00,16.63,16.64,16.6,16.62,253400.0,14.896,14.9049,14.8691,14.887,253400.0
2011-10-28 13:35:00,16.63,16.63,16.6,16.62,54300.0,14.896,14.896,14.8691,14.887,54300.0
2011-10-28 13:40:00,16.61,16.61,16.58,16.6,58500.0,14.8781,14.8781,14.8512,14.8691,58500.0
2011-10-28 13:45:00,16.6,16.6,16.57,16.59,17200.0,14.8691,14.8691,14.8422,14.8602,17200.0
2011-10-28 13:50:00,16.59,16.62,16.59,16.59,24800.0,14.8602,14.887,14.8602,14.8602,24800.0
2011-10-28 13:55:00,16.6,16.63,16.6,16.62,72100.0,14.8691,14.896,14.8691,14.887,72100.0
2011-10-28 14:00:00,16.61,16.63,16.6,16.61,56600.0,14.8781,14.896,14.8691,14.8781,56600.0
2011-10-28 14:05:00,16.6,16.61,16.54,16.59,107100.0,14.8691,14.8781,14.8154,14.8602,107100.0
2011-10-28 14:10:00,16.6,16.6,16.57,16.59,14800.0,14.8691,14.8691,14.8422,14.8602,14800.0
2011-10-28 14:15:00,16.59,16.59,16.52,16.52,36300.0,14.8602,14.8602,14.7975,14.7975,36300.0
2011-10-28 14:20:00,16.52,16.53,16.46,16.49,552600.0,14.7975,14.8064,14.7437,14.7706,552600.0
2011-10-28 14:25:00,16.49,16.51,16.48,16.5,27000.0,14.7706,14.7885,14.7616,14.7795,27000.0
2011-10-28 14:30:00,16.5,16.54,16.5,16.54,23400.0,14.7795,14.8154,14.7795,14.8154,23400.0
2011-10-28 14:35:00,16.54,16.54,16.5,16.5,38400.0,14.8154,14.8154,14.7795,14.7795,38400.0
2011-10-28 14:40:00,16.5,16.53,16.5,16.51,117200.0,14.7795,14.8064,14.7795,14.7885,117200.0
2011-10-28 14:45:00,16.52,16.52,16.51,16.52,34000.0,14.7975,14.7975,14.7885,14.7975,34000.0
2011-10-28 14:50:00,16.51,16.54,16.46,16.48,203100.0,14.7885,14.8154,14.7437,14.7616,203100.0
2011-10-28 14:55:00,16.48,16.48,16.44,16.47,154100.0,14.7616,14.7616,14.7258,14.7527,154100.0
2011-10-28 15:00:00,16.47,16.51,16.46,16.49,418700.0,14.7527,14.7885,14.7437,14.7706,418700.0
2011-10-28 15:05:00,16.49,16.52,16.49,16.51,203400.0,14.7706,14.7975,14.7706,14.7885,203400.0
2011-10-28 15:10:00,16.51,16.54,16.49,16.53,89200.0,14.7885,14.8154,14.7706,14.8064,89200.0
2011-10-28 15:15:00,16.52,16.55,16.51,16.53,36500.0,14.7975,14.8243,14.7885,14.8064,36500.0
2011-10-28 15:20:00,16.53,16.58,16.53,16.57,17900.0,14.8064,14.8512,14.8064,14.8422,17900.0
2011-10-28 15:25:00,16.57,16.59,16.56,16.58,20100.0,14.8422,14.8602,14.8333,14.8512,20100.0
2011-10-28 15:30:00,16.58,16.59,16.55,16.59,25800.0,14.8512,14.8602,14.8243,14.8602,25800.0
2011-10-28 15:35:00,16.6,16.61,16.56,16.61,36700.0,14.8691,14.8781,14.8333,14.8781,36700.0
2011-10-28 15:40:00,16.62,16.64,16.6,16.64,51800.0,14.887,14.9049,14.8691,14.9049,51800.0
2011-10-28 15:45:00,16.63,16.64,16.59,16.63,87700.0,14.896,14.9049,14.8602,14.896,87700.0
2011-10-28 15:50:00,16.64,16.67,16.63,16.65,85800.0,14.9049,14.9318,14.896,14.9139,85800.0
2011-10-28 15:55:00,16.65,16.65,16.58,16.59,311800.0,14.9139,14.9139,14.8512,14.8602,311800.0
2011-10-31 09:30:00,16.33,16.44,16.33,16.35,100400.0,14.6273,14.7258,14.6273,14.6452,100400.0
2011-10-31 09:35:00,16.35,16.35,16.28,16.3,106000.0,14.6452,14.6452,14.5825,14.6004,106000.0
2011-10-31 09:40:00,16.3,16.36,16.3,16.33,76900.0,14.6004,14.6541,14.6004,14.6273,76900.0
2011-10-31 09:45:00,16.3,16.3,16.23,16.27,165900.0,14.6004,14.6004,14.5377,14.5735,165900.0
2011-10-31 09:50:00,16.26,16.33,16.24,16.3,82300.0,14.5646,14.6273,14.5467,14.6004,82300.0
2011-10-31 09:55:00,16.3,16.3,16.25,16.28,34000.0,14.6004,14.6004,14.5556,14.5825,34000.0
2011-10-31 10:00:00,16.27,16.3,16.25,16.28,30500.0,14.5735,14.6004,14.5556,14.5825,30500.0
2011-10-31 10:05:00,16.29,16.35,16.29,16.35,60000.0,14.5914,14.6452,14.5914,14.6452,60000.0
2011-10-31 10:10:00,16.35,16.4,16.35,16.37,52700.0,14.6452,14.69,14.6452,14.6631,52700.0
2011-10-31 10:15:00,16.36,16.39,16.32,16.32,27400.0,14.6541,14.681,14.6183,14.6183,27400.0
2011-10-31 10:20:00,16.31,16.33,16.28,16.3,75000.0,14.6094,14.6273,14.5825,14.6004,75000.0
2011-10-31 10:25:00,16.29,16.35,16.29,16.35,23100.0,14.5914,14.6452,14.5914,14.6452,23100.0
2011-10-31 10:30:00,16.35,16.42,16.34,16.42,62600.0,14.6452,14.7079,14.6362,14.7079,62600.0
2011-10-31 10:35:00,16.41,16.43,16.4,16.43,19500.0,14.6989,14.7168,14.69,14.7168,19500.0
2011-10-31 10:40:00,16.42,16.43,16.37,16.37,52100.0,14.7079,14.7168,14.6631,14.6631,52100.0
2011-10-31 10:45:00,16.37,16.39,16.35,16.37,51400.0,14.6631,14.681,14.6452,14.6631,51400.0
2011-10-31 10:50:00,16.38,16.42,16.38,16.39,42700.0,14.6721,14.7079,14.6721,14.681,42700.0
2011-10-31 10:55:00,16.37,16.39,16.36,16.37,23300.0,14.6631,14.681,14.6541,14.6631,23300.0
2011-10-31 11:00:00,16.37,16.42,16.36,16.38,20600.0,14.6631,14.7079,14.6541,14.6721,20600.0
2011-10-31 11:05:00,16.38,16.41,16.37,16.41,19500.0,14.6721,14.6989,14.6631,14.6989,19500.0
2011-10-31 11:10:00,16.41,16.42,16.37,16.37,20600.0,14.6989,14.7079,14.6631,14.6631,20600.0
2011-10-31 11:15:00,16.37,16.37,16.33,16.33,30600.0,14.6631,14.6631,14.6273,14.6273,30600.0
2011-10-31 11:20:00,16.33,16.35,16.32,16.34,20900.0,14.6273,14.6452,14.6183,14.6362,20900.0
2011-10-31 11:25:00,16.35,16.35,16.32,16.34,26700.0,14.6452,14.6452,14.6183,14.6362,26700.0
2011-10-31 11:30:00,16.34,16.38,16.33,16.37,42200.0,14.6362,14.6721,14.6273,14.6631,42200.0
2011-10-31 11:35:00,16.38,16.38,16.35,16.35,7500.0,14.6721,14.6721,14.6452,14.6452,7500.0
2011-10-31 11:40:00,16.36,16.4,16.36,16.4,38500.0,14.6541,14.69,14.6541,14.69,38500.0
2011-10-31 11:45:00,16.4,16.41,16.38,16.39,17600.0,14.69,14.6989,14.6721,14.681,17600.0
2011-10-31 11:50:00,16.39,16.4,16.38,16.4,19400.0,14.681,14.69,14.6721,14.69,19400.0
2011-10-31 11:55:00,16.39,16.39,16.35,16.36,21800.0,14.681,14.681,14.6452,14.6541,21800.0
2011-10-31 12:00:00,16.36,16.37,16.35,16.35,14300.0,14.6541,14.6631,14.6452,14.6452,14300.0
2011-10-31 12:05:00,16.36,16.36,16.35,16.35,17200.0,14.6541,14.6541,14.6452,14.6452,17200.0
2011-10-31 12:10:00,16.35,16.36,16.34,16.34,123700.0,14.6452,14.6541,14.6362,14.6362,123700.0
2011-10-31 12:15:00,16.34,16.34,16.29,16.29,24100.0,14.6362,14.6362,14.5914,14.5914,24100.0
2011-10-31 12:20:00,16.29,16.32,16.29,16.31,20700.0,14.5914,14.6183,14.5914,14.6094,20700.0
2011-10-31 12:25:00,16.3,16.3,16.26,16.26,13000.0,14.6004,14.6004,14.5646,14.5646,13000.0
2011-10-31 12:30:00,16.26,16.29,16.26,16.28,21400.0,14.5646,14.5914,14.5646,14.5825,21400.0
2011-10-31 12:35:00,16.28,16.32,16.28,16.32,10200.0,14.5825,14.6183,14.5825,14.6183,10200.0
2011-10-31 12:40:00,16.31,16.33,16.3,16.32,14900.0,14.6094,14.6273,14.6004,14.6183,14900.0
2011-10-31 12:45:00,16.32,16.35,16.3,16.32,22100.0,14.6183,14.6452,14.6004,14.6183,22100.0
2011-10-31 12:50:00,16.32,16.33,16.31,16.31,10600.0,14.6183,14.6273,14.6094,14.6094,10600.0
2011-10-31 12:55:00,16.31,16.35,16.31,16.34,21200.0,14.6094,14.6452,14.6094,14.6362,21200.0
2011-10-31 13:00:00,16.34,16.42,16.34,16.41,69400.0,14.6362,14.7079,14.6362,14.6989,69400.0
2011-10-31 13:05:00,16.42,16.42,16.4,16.4,49200.0,14.7079,14.7079,14.69,14.69,49200.0
2011-10-31 13:10:00,16.41,16.44,16.41,16.43,15100.0,14.6989,14.7258,14.6989,14.7168,15100.0
2011-10-31 13:15:00,16.43,16.44,16.42,16.42,49400.0,14.7168,14.7258,14.7079,14.7079,49400.0
2011-10-31 13:20:00,16.42,16.44,16.41,16.41,14700.0,14.7079,14.7258,14.6989,14.6989,14700.0
2011-10-31 13:25:00,16.41,16.42,16.4,16.4,12500.0,14.6989,14.7079,14.69,14.69,12500.0
2011-10-31 13:30:00,16.4,16.43,16.4,16.42,13700.0,14.69,14.7168,14.69,14.7079,13700.0
2011-10-31 13:35:00,16.41,16.48,16.41,16.48,20100.0,14.6989,14.7616,14.6989,14.7616,20100.0
2011-10-31 13:40:00,16.48,16.5,16.47,16.5,22300.0,14.7616,14.7795,14.7527,14.7795,22300.0
2011-10-31 13:45:00,16.5,16.51,16.48,16.5,50700.0,14.7795,14.7885,14.7616,14.7795,50700.0
2011-10-31 13:50:00,16.51,16.51,16.49,16.5,13800.0,14.7885,14.7885,14.7706,14.7795,13800.0
2011-10-31 13:55:00,16.49,16.5,16.46,16.47,24900.0,14.7706,14.7795,14.7437,14.7527,24900.0
2011-10-31 14:00:00,16.47,16.48,16.46,16.48,50200.0,14.7527,14.7616,14.7437,14.7616,50200.0
2011-10-31 14:05:00,16.47,16.48,16.43,16.43,36200.0,14.7527,14.7616,14.7168,14.7168,36200.0
2011-10-31 14:10:00,16.44,16.44,16.42,16.42,10600.0,14.7258,14.7258,14.7079,14.7079,10600.0
2011-10-31 14:15:00,16.42,16.44,16.42,16.44,31000.0,14.7079,14.7258,14.7079,14.7258,31000.0
2011-10-31 14:20:00,16.45,16.47,16.44,16.44,57700.0,14.7348,14.7527,14.7258,14.7258,57700.0
2011-10-31 14:25:00,16.44,16.47,16.44,16.47,26000.0,14.7258,14.7527,14.7258,14.7527,26000.0
2011-10-31 14:30:00,16.47,16.49,16.46,16.49,70800.0,14.7527,14.7706,14.7437,14.7706,70800.0
2011-10-31 14:35:00,16.48,16.48,16.42,16.42,35100.0,14.7616,14.7616,14.7079,14.7079,35100.0
2011-10-31 14:40:00,16.42,16.44,16.4,16.41,29800.0,14.7079,14.7258,14.69,14.6989,29800.0
2011-10-31 14:45:00,16.41,16.42,16.39,16.4,33700.0,14.6989,14.7079,14.681,14.69,33700.0
2011-10-31 14:50:00,16.41,16.44,16.41,16.44,44100.0,14.6989,14.7258,14.6989,14.7258,44100.0
2011-10-31 14:55:00,16.44,16.46,16.43,16.44,63300.0,14.7258,14.7437,14.7168,14.7258,63300.0
2011-10-31 15:00:00,16.43,16.44,16.4,16.4,30800.0,14.7168,14.7258,14.69,14.69,30800.0
2011-10-31 15:05:00,16.4,16.41,16.36,16.36,32100.0,14.69,14.6989,14.6541,14.6541,32100.0
2011-10-31 15:10:00,16.36,16.38,16.34,16.34,45600.0,14.6541,14.6721,14.6362,14.6362,45600.0
2011-10-31 15:15:00,16.34,16.34,16.26,16.26,35700.0,14.6362,14.6362,14.5646,14.5646,35700.0
2011-10-31 15:20:00,16.26,16.28,16.25,16.27,67800.0,14.5646,14.5825,14.5556,14.5735,67800.0
2011-10-31 15:25:00,16.26,16.27,16.22,16.22,30400.0,14.5646,14.5735,14.5287,14.5287,30400.0
2011-10-31 15:30:00,16.21,16.27,16.2,16.27,75900.0,14.5198,14.5735,14.5108,14.5735,75900.0
2011-10-31 15:35:00,16.27,16.31,16.27,16.29,64400.0,14.5735,14.6094,14.5735,14.5914,64400.0
2011-10-31 15:40:00,16.29,16.29,16.24,16.27,79700.0,14.5914,14.5914,14.5467,14.5735,79700.0
2011-10-31 15:45:00,16.27,16.27,16.21,16.23,157300.0,14.5735,14.5735,14.5198,14.5377,157300.0
2011-10-31 15:50:00,16.23,16.28,16.22,16.28,236400.0,14.5377,14.5825,14.5287,14.5825,236400.0
2011-10-31 15:55:00,16.28,16.28,16.16,16.16,204300.0,14.5825,14.5825,14.475,14.475,204300.0
2011-11-01 09:30:00,15.83,15.83,15.51,15.6,316600.0,14.1794,14.1794,13.8928,13.9734,316600.0
2011-11-01 09:35:00,15.6,15.63,15.57,15.57,159300.0,13.9734,14.0003,13.9465,13.9465,159300.0
2011-11-01 09:40:00,15.56,15.67,15.56,15.61,158000.0,13.9376,14.0361,13.9376,13.9823,158000.0
2011-11-01 09:45:00,15.61,15.64,15.56,15.56,226900.0,13.9823,14.0092,13.9376,13.9376,226900.0
2011-11-01 09:50:00,15.57,15.65,15.57,15.63,43300.0,13.9465,14.0182,13.9465,14.0003,43300.0
2011-11-01 09:55:00,15.63,15.71,15.62,15.69,34500.0,14.0003,14.0719,13.9913,14.054,34500.0
2011-11-01 10:00:00,15.69,15.74,15.61,15.74,135800.0,14.054,14.0988,13.9823,14.0988,135800.0
2011-11-01 10:05:00,15.75,15.75,15.69,15.71,180200.0,14.1077,14.1077,14.054,14.0719,180200.0
2011-11-01 10:10:00,15.72,15.77,15.69,15.75,32600.0,14.0809,14.1257,14.054,14.1077,32600.0
2011-11-01 10:15:00,15.74,15.75,15.7,15.74,26500.0,14.0988,14.1077,14.063,14.0988,26500.0
2011-11-01 10:20:00,15.73,15.74,15.69,15.72,27700.0,14.0898,14.0988,14.054,14.0809,27700.0
2011-11-01 10:25:00,15.71,15.8,15.71,15.79,30100.0,14.0719,14.1525,14.0719,14.1436,30100.0
2011-11-01 10:30:00,15.79,15.84,15.76,15.83,55200.0,14.1436,14.1884,14.1167,14.1794,55200.0
2011-11-01 10:35:00,15.83,15.85,15.79,15.8,75400.0,14.1794,14.1973,14.1436,14.1525,75400.0
2011-11-01 10:40:00,15.8,15.84,15.78,15.79,116300.0,14.1525,14.1884,14.1346,14.1436,116300.0
2011-11-01 10:45:00,15.79,15.79,15.72,15.74,55600.0,14.1436,14.1436,14.0809,14.0988,55600.0
2011-11-01 10:50:00,15.75,15.8,15.73,15.73,30000.0,14.1077,14.1525,14.0898,14.0898,30000.0
2011-11-01 10:55:00,15.73,15.78,15.67,15.68,57200.0,14.0898,14.1346,14.0361,14.045,57200.0
2011-11-01 11:00:00,15.69,15.72,15.63,15.63,37000.0,14.054,14.0809,14.0003,14.0003,37000.0
2011-11-01 11:05:00,15.64,15.66,15.63,15.65,215200.0,14.0092,14.0271,14.0003,14.0182,215200.0
2011-11-01 11:10:00,15.65,15.67,15.63,15.66,205400.0,14.0182,14.0361,14.0003,14.0271,205400.0
2011-11-01 11:15:00,15.65,15.69,15.65,15.68,335300.0,14.0182,14.054,14.0182,14.045,335300.0
2011-11-01 11:20:00,15.68,15.68,15.61,15.63,39900.0,14.045,14.045,13.9823,14.0003,39900.0
2011-11-01 11:25:00,15.63,15.65,15.58,15.59,94800.0,14.0003,14.0182,13.9555,13.9644,94800.0
2011-11-01 11:30:00,15.59,15.6,15.52,15.53,13400.0,13.9644,13.9734,13.9017,13.9107,13400.0
2011-11-01 11:35:00,15.52,15.54,15.5,15.51,39300.0,13.9017,13.9196,13.8838,13.8928,39300.0
2011-11-01 11:40:00,15.52,15.53,15.44,15.44,121500.0,13.9017,13.9107,13.8301,13.8301,121500.0
2011-11-01 11:45:00,15.45,15.51,15.43,15.46,80600.0,13.839,13.8928,13.8211,13.848,80600.0
2011-11-01 11:50:00,15.46,15.46,15.4,15.41,39300.0,13.848,13.848,13.7942,13.8032,39300.0
2011-11-01 11:55:00,15.42,15.44,15.4,15.41,33400.0,13.8122,13.8301,13.7942,13.8032,33400.0
2011-11-01 12:00:00,15.41,15.41,15.32,15.33,136900.0,13.8032,13.8032,13.7226,13.7315,136900.0
2011-11-01 12:05:00,15.33,15.42,15.32,15.4,34400.0,13.7315,13.8122,13.7226,13.7942,34400.0
2011-11-01 12:10:00,15.39,15.46,15.39,15.43,54000.0,13.7853,13.848,13.7853,13.8211,54000.0
2011-11-01 12:15:00,15.43,15.43,15.35,15.37,52800.0,13.8211,13.8211,13.7495,13.7674,52800.0
2011-11-01 12:20:00,15.35,15.36,15.33,15.35,47300.0,13.7495,13.7584,13.7315,13.7495,47300.0
2011-11-01 12:25:00,15.36,15.4,15.36,15.37,64600.0,13.7584,13.7942,13.7584,13.7674,64600.0
2011-11-01 12:30:00,15.36,15.43,15.34,15.43,36800.0,13.7584,13.8211,13.7405,13.8211,36800.0
2011-11-01 12:35:00,15.42,15.45,15.41,15.44,27100.0,13.8122,13.839,13.8032,13.8301,27100.0
2011-11-01 12:40:00,15.44,15.45,15.37,15.37,35900.0,13.8301,13.839,13.7674,13.7674,35900.0
2011-11-01 12:45:00,15.38,15.4,15.34,15.34,21100.0,13.7763,13.7942,13.7405,13.7405,21100.0
2011-11-01 12:50:00,15.33,15.36,15.32,15.32,34600.0,13.7315,13.7584,13.7226,13.7226,34600.0
2011-11-01 12:55:00,15.32,15.35,15.3,15.3,30300.0,13.7226,13.7495,13.7047,13.7047,30300.0
2011-11-01 13:00:00,15.3,15.33,15.29,15.33,21000.0,13.7047,13.7315,13.6957,13.7315,21000.0
2011-11-01 13:05:00,15.32,15.38,15.32,15.32,64200.0,13.7226,13.7763,13.7226,13.7226,64200.0
2011-11-01 13:10:00,15.31,15.37,15.31,15.35,42600.0,13.7136,13.7674,13.7136,13.7495,42600.0
2011-11-01 13:15:00,15.35,15.39,15.33,15.34,46100.0,13.7495,13.7853,13.7315,13.7405,46100.0
2011-11-01 13:20:00,15.34,15.34,15.29,15.3,43200.0,13.7405,13.7405,13.6957,13.7047,43200.0
2011-11-01 13:25:00,15.3,15.47,15.29,15.45,373100.0,13.7047,13.8569,13.6957,13.839,373100.0
2011-11-01 13:30:00,15.46,15.51,15.45,15.5,240700.0,13.848,13.8928,13.839,13.8838,240700.0
2011-11-01 13:35:00,15.51,15.54,15.47,15.49,156000.0,13.8928,13.9196,13.8569,13.8749,156000.0
2011-11-01 13:40:00,15.49,15.56,15.49,15.56,63400.0,13.8749,13.9376,13.8749,13.9376,63400.0
2011-11-01 13:45:00,15.56,15.63,15.56,15.6,50900.0,13.9376,14.0003,13.9376,13.9734,50900.0
2011-11-01 13:50:00,15.6,15.65,15.58,15.59,72200.0,13.9734,14.0182,13.9555,13.9644,72200.0
2011-11-01 13:55:00,15.59,15.59,15.49,15.53,85100.0,13.9644,13.9644,13.8749,13.9107,85100.0
2011-11-01 14:00:00,15.52,15.59,15.51,15.57,76700.0,13.9017,13.9644,13.8928,13.9465,76700.0
2011-11-01 14:05:00,15.57,15.64,15.55,15.64,39900.0,13.9465,14.0092,13.9286,14.0092,39900.0
2011-11-01 14:10:00,15.64,15.66,15.6,15.66,82600.0,14.0092,14.0271,13.9734,14.0271,82600.0
2011-11-01 14:15:00,15.67,15.68,15.6,15.62,39500.0,14.0361,14.045,13.9734,13.9913,39500.0
2011-11-01 14:20:00,15.63,15.7,15.62,15.7,122600.0,14.0003,14.063,13.9913,14.063,122600.0
2011-11-01 14:25:00,15.7,15.71,15.68,15.7,311600.0,14.063,14.0719,14.045,14.063,311600.0
2011-11-01 14:30:00,15.69,15.71,15.67,15.69,50800.0,14.054,14.0719,14.0361,14.054,50800.0
2011-11-01 14:35:00,15.69,15.71,15.61,15.61,25700.0,14.054,14.0719,13.9823,13.9823,25700.0
2011-11-01 14:40:00,15.61,15.67,15.6,15.66,48800.0,13.9823,14.0361,13.9734,14.0271,48800.0
2011-11-01 14:45:00,15.66,15.71,15.66,15.67,387800.0,14.0271,14.0719,14.0271,14.0361,387800.0
2011-11-01 14:50:00,15.67,15.7,15.57,15.6,78500.0,14.0361,14.063,13.9465,13.9734,78500.0
2011-11-01 14:55:00,15.59,15.61,15.56,15.59,70700.0,13.9644,13.9823,13.9376,13.9644,70700.0
2011-11-01 15:00:00,15.58,15.6,15.49,15.5,77100.0,13.9555,13.9734,13.8749,13.8838,77100.0
2011-11-01 15:05:00,15.51,15.52,15.46,15.48,81500.0,13.8928,13.9017,13.848,13.8659,81500.0
2011-11-01 15:10:00,15.48,15.57,15.47,15.57,64800.0,13.8659,13.9465,13.8569,13.9465,64800.0
2011-11-01 15:15:00,15.57,15.57,15.48,15.54,140700.0,13.9465,13.9465,13.8659,13.9196,140700.0
2011-11-01 15:20:00,15.54,15.55,15.48,15.5,83900.0,13.9196,13.9286,13.8659,13.8838,83900.0
2011-11-01 15:25:00,15.5,15.54,15.5,15.54,154800.0,13.8838,13.9196,13.8838,13.9196,154800.0
2011-11-01 15:30:00,15.54,15.6,15.52,15.56,122900.0,13.9196,13.9734,13.9017,13.9376,122900.0
2011-11-01 15:35:00,15.56,15.65,15.56,15.65,206200.0,13.9376,14.0182,13.9376,14.0182,206200.0
2011-11-01 15:40:00,15.65,15.65,15.54,15.55,194400.0,14.0182,14.0182,13.9196,13.9286,194400.0
2011-11-01 15:45:00,15.55,15.56,15.45,15.52,355600.0,13.9286,13.9376,13.839,13.9017,355600.0
2011-11-01 15:50:00,15.51,15.51,15.46,15.49,279800.0,13.8928,13.8928,13.848,13.8749,279800.0
2011-11-01 15:55:00,15.49,15.53,15.48,15.52,492900.0,13.8749,13.9107,13.8659,13.9017,492900.0
2011-11-02 09:30:00,15.87,15.87,15.72,15.79,99500.0,14.2152,14.2152,14.0809,14.1436,99500.0
2011-11-02 09:35:00,15.8,15.81,15.73,15.73,45300.0,14.1525,14.1615,14.0898,14.0898,45300.0
2011-11-02 09:40:00,15.73,15.78,15.72,15.77,47600.0,14.0898,14.1346,14.0809,14.1257,47600.0
2011-11-02 09:45:00,15.78,15.79,15.75,15.77,45900.0,14.1346,14.1436,14.1077,14.1257,45900.0
2011-11-02 09:50:00,15.77,15.77,15.7,15.71,74700.0,14.1257,14.1257,14.063,14.0719,74700.0
2011-11-02 09:55:00,15.71,15.73,15.68,15.73,50000.0,14.0719,14.0898,14.045,14.0898,50000.0
2011-11-02 10:00:00,15.73,15.79,15.73,15.75,35700.0,14.0898,14.1436,14.0898,14.1077,35700.0
2011-11-02 10:05:00,15.76,15.81,15.74,15.81,44400.0,14.1167,14.1615,14.0988,14.1615,44400.0
2011-11-02 10:10:00,15.82,15.87,15.8,15.86,73100.0,14.1704,14.2152,14.1525,14.2063,73100.0
2011-11-02 10:15:00,15.87,15.87,15.83,15.83,28600.0,14.2152,14.2152,14.1794,14.1794,28600.0
2011-11-02 10:20:00,15.84,15.85,15.81,15.85,38700.0,14.1884,14.1973,14.1615,14.1973,38700.0
2011-11-02 10:25:00,15.85,15.86,15.84,15.85,57200.0,14.1973,14.2063,14.1884,14.1973,57200.0
2011-11-02 10:30:00,15.85,15.85,15.8,15.82,56700.0,14.1973,14.1973,14.1525,14.1704,56700.0
2011-11-02 10:35:00,15.82,15.94,15.81,15.93,292700.0,14.1704,14.2779,14.1615,14.269,292700.0
2011-11-02 10:40:00,15.93,15.97,15.93,15.97,144600.0,14.269,14.3048,14.269,14.3048,144600.0
2011-11-02 10:45:00,15.97,16.04,15.95,16.04,260900.0,14.3048,14.3675,14.2869,14.3675,260900.0
2011-11-02 10:50:00,16.04,16.07,16.03,16.06,146500.0,14.3675,14.3944,14.3585,14.3854,146500.0
2011-11-02 10:55:00,16.07,16.07,16.03,16.04,56900.0,14.3944,14.3944,14.3585,14.3675,56900.0
2011-11-02 11:00:00,16.04,16.05,16.01,16.01,60700.0,14.3675,14.3765,14.3406,14.3406,60700.0
2011-11-02 11:05:00,16.02,16.06,16.02,16.04,52500.0,14.3496,14.3854,14.3496,14.3675,52500.0
2011-11-02 11:10:00,16.04,16.04,15.99,15.99,29900.0,14.3675,14.3675,14.3227,14.3227,29900.0
2011-11-02 11:15:00,15.99,16.03,15.99,16.02,29900.0,14.3227,14.3585,14.3227,14.3496,29900.0
2011-11-02 11:20:00,16.02,16.04,16.01,16.04,37400.0,14.3496,14.3675,14.3406,14.3675,37400.0
2011-11-02 11:25:00,16.04,16.04,16.01,16.01,85900.0,14.3675,14.3675,14.3406,14.3406,85900.0
2011-11-02 11:30:00,16.01,16.01,15.98,15.99,39200.0,14.3406,14.3406,14.3138,14.3227,39200.0
2011-11-02 11:35:00,15.98,15.98,15.96,15.98,33900.0,14.3138,14.3138,14.2958,14.3138,33900.0
2011-11-02 11:40:00,15.98,15.99,15.97,15.97,29700.0,14.3138,14.3227,14.3048,14.3048,29700.0
2011-11-02 11:45:00,15.98,16.01,15.97,15.98,20900.0,14.3138,14.3406,14.3048,14.3138,20900.0
2011-11-02 11:50:00,15.97,15.98,15.93,15.95,63200.0,14.3048,14.3138,14.269,14.2869,63200.0
2011-11-02 11:55:00,15.94,15.95,15.94,15.95,24500.0,14.2779,14.2869,14.2779,14.2869,24500.0
2011-11-02 12:00:00,15.95,15.95,15.94,15.95,24800.0,14.2869,14.2869,14.2779,14.2869,24800.0
2011-11-02 12:05:00,15.96,15.96,15.94,15.95,18700.0,14.2958,14.2958,14.2779,14.2869,18700.0
2011-11-02 12:10:00,15.96,15.99,15.96,15.98,10500.0,14.2958,14.3227,14.2958,14.3138,10500.0
2011-11-02 12:15:00,15.97,15.97,15.93,15.94,14400.0,14.3048,14.3048,14.269,14.2779,14400.0
2011-11-02 12:20:00,15.93,15.97,15.93,15.95,39400.0,14.269,14.3048,14.269,14.2869,39400.0
2011-11-02 12:25:00,15.94,15.98,15.94,15.98,19300.0,14.2779,14.3138,14.2779,14.3138,19300.0
2011-11-02 12:30:00,15.98,15.99,15.91,15.92,36900.0,14.3138,14.3227,14.2511,14.26,36900.0
2011-11-02 12:35:00,15.93,15.98,15.88,15.95,260000.0,14.269,14.3138,14.2242,14.2869,260000.0
2011-11-02 12:40:00,15.96,16.01,15.9,15.92,168800.0,14.2958,14.3406,14.2421,14.26,168800.0
2011-11-02 12:45:00,15.92,15.92,15.86,15.86,164000.0,14.26,14.26,14.2063,14.2063,164000.0
2011-11-02 12:50:00,15.86,15.87,15.84,15.86,27800.0,14.2063,14.2152,14.1884,14.2063,27800.0
2011-11-02 12:55:00,15.85,15.86,15.78,15.78,67700.0,14.1973,14.2063,14.1346,14.1346,67700.0
2011-11-02 13:00:00,15.79,15.8,15.72,15.75,59100.0,14.1436,14.1525,14.0809,14.1077,59100.0
2011-11-02 13:05:00,15.74,15.76,15.72,15.74,69500.0,14.0988,14.1167,14.0809,14.0988,69500.0
2011-11-02 13:10:00,15.74,15.78,15.74,15.76,32200.0,14.0988,14.1346,14.0988,14.1167,32200.0
2011-11-02 13:15:00,15.77,15.77,15.73,15.73,28900.0,14.1257,14.1257,14.0898,14.0898,28900.0
2011-11-02 13:20:00,15.72,15.72,15.66,15.66,43800.0,14.0809,14.0809,14.0271,14.0271,43800.0
2011-11-02 13:25:00,15.66,15.72,15.65,15.71,70200.0,14.0271,14.0809,14.0182,14.0719,70200.0
2011-11-02 13:30:00,15.71,15.75,15.7,15.75,47900.0,14.0719,14.1077,14.063,14.1077,47900.0
2011-11-02 13:35:00,15.75,15.75,15.72,15.73,25600.0,14.1077,14.1077,14.0809,14.0898,25600.0
2011-11-02 13:40:00,15.73,15.76,15.72,15.76,40600.0,14.0898,14.1167,14.0809,14.1167,40600.0
2011-11-02 13:45:00,15.75,15.8,15.75,15.79,35800.0,14.1077,14.1525,14.1077,14.1436,35800.0
2011-11-02 13:50:00,15.8,15.8,15.73,15.73,35600.0,14.1525,14.1525,14.0898,14.0898,35600.0
2011-11-02 13:55:00,15.73,15.73,15.69,15.7,26400.0,14.0898,14.0898,14.054,14.063,26400.0
2011-11-02 14:00:00,15.69,15.72,15.64,15.71,44000.0,14.054,14.0809,14.0092,14.0719,44000.0
2011-11-02 14:05:00,15.71,15.74,15.7,15.71,46700.0,14.0719,14.0988,14.063,14.0719,46700.0
2011-11-02 14:10:00,15.7,15.7,15.66,15.69,55900.0,14.063,14.063,14.0271,14.054,55900.0
2011-11-02 14:15:00,15.69,15.75,15.68,15.72,56900.0,14.054,14.1077,14.045,14.0809,56900.0
2011-11-02 14:20:00,15.72,15.77,15.71,15.71,46600.0,14.0809,14.1257,14.0719,14.0719,46600.0
2011-11-02 14:25:00,15.71,15.75,15.71,15.73,38000.0,14.0719,14.1077,14.0719,14.0898,38000.0
2011-11-02 14:30:00,15.72,15.81,15.71,15.81,226700.0,14.0809,14.1615,14.0719,14.1615,226700.0
2011-11-02 14:35:00,15.82,15.86,15.8,15.8,128000.0,14.1704,14.2063,14.1525,14.1525,128000.0
2011-11-02 14:40:00,15.81,15.81,15.76,15.78,65900.0,14.1615,14.1615,14.1167,14.1346,65900.0
2011-11-02 14:45:00,15.78,15.84,15.78,15.83,172100.0,14.1346,14.1884,14.1346,14.1794,172100.0
2011-11-02 14:50:00,15.83,15.86,15.82,15.82,53600.0,14.1794,14.2063,14.1704,14.1704,53600.0
2011-11-02 14:55:00,15.82,15.89,15.82,15.87,49000.0,14.1704,14.2331,14.1704,14.2152,49000.0
2011-11-02 15:00:00,15.87,15.88,15.81,15.84,55100.0,14.2152,14.2242,14.1615,14.1884,55100.0
2011-11-02 15:05:00,15.84,15.92,15.83,15.89,175400.0,14.1884,14.26,14.1794,14.2331,175400.0
2011-11-02 15:10:00,15.89,15.9,15.85,15.87,116000.0,14.2331,14.2421,14.1973,14.2152,116000.0
2011-11-02 15:15:00,15.87,15.9,15.85,15.9,59700.0,14.2152,14.2421,14.1973,14.2421,59700.0
2011-11-02 15:20:00,15.91,15.96,15.91,15.94,64800.0,14.2511,14.2958,14.2511,14.2779,64800.0
2011-11-02 15:25:00,15.94,15.95,15.88,15.89,96500.0,14.2779,14.2869,14.2242,14.2331,96500.0
2011-11-02 15:30:00,15.89,15.94,15.81,15.84,95600.0,14.2331,14.2779,14.1615,14.1884,95600.0
2011-11-02 15:35:00,15.84,15.89,15.84,15.89,72200.0,14.1884,14.2331,14.1884,14.2331,72200.0
2011-11-02 15:40:00,15.88,15.91,15.83,15.87,147800.0,14.2242,14.2511,14.1794,14.2152,147800.0
2011-11-02 15:45:00,15.86,15.89,15.83,15.85,184100.0,14.2063,14.2331,14.1794,14.1973,184100.0
2011-11-02 15:50:00,15.85,15.86,15.83,15.86,345100.0,14.1973,14.2063,14.1794,14.2063,345100.0
2011-11-02 15:55:00,15.85,15.91,15.85,15.88,527300.0,14.1973,14.2511,14.1973,14.2242,527300.0
2011-11-03 09:30:00,16.11,16.11,16.01,16.01,41600.0,14.4302,14.4302,14.3406,14.3406,41600.0
2011-11-03 09:35:00,16.01,16.01,15.91,15.94,30900.0,14.3406,14.3406,14.2511,14.2779,30900.0
2011-11-03 09:40:00,15.93,15.94,15.88,15.88,9100.0,14.269,14.2779,14.2242,14.2242,9100.0
2011-11-03 09:45:00,15.89,15.89,15.85,15.85,23100.0,14.2331,14.2331,14.1973,14.1973,23100.0
2011-11-03 09:50:00,15.84,15.84,15.76,15.76,30000.0,14.1884,14.1884,14.1167,14.1167,30000.0
2011-11-03 09:55:00,15.75,15.81,15.72,15.78,20600.0,14.1077,14.1615,14.0809,14.1346,20600.0
2011-11-03 10:00:00,15.81,15.81,15.63,15.65,47400.0,14.1615,14.1615,14.0003,14.0182,47400.0
2011-11-03 10:05:00,15.65,15.73,15.63,15.73,40300.0,14.0182,14.0898,14.0003,14.0898,40300.0
2011-11-03 10:10:00,15.75,15.77,15.7,15.77,55500.0,14.1077,14.1257,14.063,14.1257,55500.0
2011-11-03 10:15:00,15.77,15.83,15.77,15.82,26100.0,14.1257,14.1794,14.1257,14.1704,26100.0
2011-11-03 10:20:00,15.81,15.83,15.76,15.76,25000.0,14.1615,14.1794,14.1167,14.1167,25000.0
2011-11-03 10:25:00,15.76,15.84,15.76,15.83,27300.0,14.1167,14.1884,14.1167,14.1794,27300.0
2011-11-03 10:30:00,15.84,15.88,15.83,15.85,78400.0,14.1884,14.2242,14.1794,14.1973,78400.0
2011-11-03 10:35:00,15.85,15.85,15.8,15.8,22300.0,14.1973,14.1973,14.1525,14.1525,22300.0
2011-11-03 10:40:00,15.8,15.95,15.8,15.95,83700.0,14.1525,14.2869,14.1525,14.2869,83700.0
2011-11-03 10:45:00,15.96,16.03,15.96,15.99,114900.0,14.2958,14.3585,14.2958,14.3227,114900.0
2011-11-03 10:50:00,15.99,15.99,15.92,15.95,50500.0,14.3227,14.3227,14.26,14.2869,50500.0
2011-11-03 10:55:00,15.96,15.98,15.92,15.92,27200.0,14.2958,14.3138,14.26,14.26,27200.0
2011-11-03 11:00:00,15.92,15.96,15.86,15.86,67400.0,14.26,14.2958,14.2063,14.2063,67400.0
2011-11-03 11:05:00,15.86,15.92,15.86,15.88,26300.0,14.2063,14.26,14.2063,14.2242,26300.0
2011-11-03 11:10:00,15.88,15.96,15.88,15.96,20500.0,14.2242,14.2958,14.2242,14.2958,20500.0
2011-11-03 11:15:00,15.96,16.03,15.96,16.02,36600.0,14.2958,14.3585,14.2958,14.3496,36600.0
2011-11-03 11:20:00,16.03,16.09,16.03,16.07,31900.0,14.3585,14.4123,14.3585,14.3944,31900.0
2011-11-03 11:25:00,16.07,16.08,16.05,16.05,49500.0,14.3944,14.4033,14.3765,14.3765,49500.0
2011-11-03 11:30:00,16.06,16.07,16.04,16.06,135500.0,14.3854,14.3944,14.3675,14.3854,135500.0
2011-11-03 11:35:00,16.06,16.06,16.01,16.01,10300.0,14.3854,14.3854,14.3406,14.3406,10300.0
2011-11-03 11:40:00,16.01,16.02,15.99,16.0,11400.0,14.3406,14.3496,14.3227,14.3317,11400.0
2011-11-03 11:45:00,16.0,16.03,15.99,16.03,18600.0,14.3317,14.3585,14.3227,14.3585,18600.0
2011-11-03 11:50:00,16.03,16.07,16.03,16.07,29100.0,14.3585,14.3944,14.3585,14.3944,29100.0
2011-11-03 11:55:00,16.07,16.07,15.98,15.98,25000.0,14.3944,14.3944,14.3138,14.3138,25000.0
2011-11-03 12:00:00,15.97,15.99,15.97,15.98,9700.0,14.3048,14.3227,14.3048,14.3138,9700.0
2011-11-03 12:05:00,15.99,16.02,15.96,16.02,17200.0,14.3227,14.3496,14.2958,14.3496,17200.0
2011-11-03 12:10:00,16.02,16.04,15.99,15.99,15700.0,14.3496,14.3675,14.3227,14.3227,15700.0
2011-11-03 12:15:00,15.99,16.01,15.97,16.0,28200.0,14.3227,14.3406,14.3048,14.3317,28200.0
2011-11-03 12:20:00,16.01,16.03,15.99,16.03,14900.0,14.3406,14.3585,14.3227,14.3585,14900.0
2011-11-03 12:25:00,16.02,16.05,16.01,16.04,30400.0,14.3496,14.3765,14.3406,14.3675,30400.0
2011-11-03 12:30:00,16.05,16.05,16.01,16.01,17500.0,14.3765,14.3765,14.3406,14.3406,17500.0
2011-11-03 12:35:00,16.01,16.01,15.97,15.98,18500.0,14.3406,14.3406,14.3048,14.3138,18500.0
2011-11-03 12:40:00,15.98,16.0,15.97,15.99,10100.0,14.3138,14.3317,14.3048,14.3227,10100.0
2011-11-03 12:45:00,15.99,16.07,15.99,16.07,16700.0,14.3227,14.3944,14.3227,14.3944,16700.0
2011-11-03 12:50:00,16.08,16.08,16.05,16.07,11200.0,14.4033,14.4033,14.3765,14.3944,11200.0
2011-11-03 12:55:00,16.07,16.1,16.07,16.09,20900.0,14.3944,14.4212,14.3944,14.4123,20900.0
2011-11-03 13:00:00,16.09,16.09,16.06,16.06,8800.0,14.4123,14.4123,14.3854,14.3854,8800.0
2011-11-03 13:05:00,16.05,16.07,16.05,16.07,13600.0,14.3765,14.3944,14.3765,14.3944,13600.0
2011-11-03 13:10:00,16.09,16.11,16.08,16.08,27400.0,14.4123,14.4302,14.4033,14.4033,27400.0
2011-11-03 13:15:00,16.09,16.11,16.09,16.11,56800.0,14.4123,14.4302,14.4123,14.4302,56800.0
2011-11-03 13:20:00,16.11,16.11,16.07,16.09,24500.0,14.4302,14.4302,14.3944,14.4123,24500.0
2011-11-03 13:25:00,16.1,16.1,16.07,16.08,11500.0,14.4212,14.4212,14.3944,14.4033,11500.0
2011-11-03 13:30:00,16.07,16.08,16.06,16.08,8300.0,14.3944,14.4033,14.3854,14.4033,8300.0
2011-11-03 13:35:00,16.08,16.12,16.07,16.12,9700.0,14.4033,14.4392,14.3944,14.4392,9700.0
2011-11-03 13:40:00,16.12,16.13,16.11,16.12,11000.0,14.4392,14.4481,14.4302,14.4392,11000.0
2011-11-03 13:45:00,16.12,16.17,16.12,16.17,43900.0,14.4392,14.484,14.4392,14.484,43900.0
2011-11-03 13:50:00,16.17,16.19,16.16,16.16,21300.0,14.484,14.5019,14.475,14.475,21300.0
2011-11-03 13:55:00,16.16,16.18,16.12,16.13,33000.0,14.475,14.4929,14.4392,14.4481,33000.0
2011-11-03 14:00:00,16.13,16.16,16.11,16.16,56800.0,14.4481,14.475,14.4302,14.475,56800.0
2011-11-03 14:05:00,16.16,16.2,16.15,16.18,34200.0,14.475,14.5108,14.466,14.4929,34200.0
2011-11-03 14:10:00,16.19,16.19,16.13,16.17,22200.0,14.5019,14.5019,14.4481,14.484,22200.0
2011-11-03 14:15:00,16.17,16.2,16.14,16.15,46100.0,14.484,14.5108,14.4571,14.466,46100.0
2011-11-03 14:20:00,16.14,16.15,16.11,16.11,48400.0,14.4571,14.466,14.4302,14.4302,48400.0
2011-11-03 14:25:00,16.12,16.12,16.1,16.12,25400.0,14.4392,14.4392,14.4212,14.4392,25400.0
2011-11-03 14:30:00,16.12,16.15,16.12,16.13,40000.0,14.4392,14.466,14.4392,14.4481,40000.0
2011-11-03 14:35:00,16.13,16.15,16.12,16.15,19700.0,14.4481,14.466,14.4392,14.466,19700.0
2011-11-03 14:40:00,16.14,16.15,16.1,16.1,27000.0,14.4571,14.466,14.4212,14.4212,27000.0
2011-11-03 14:45:00,16.11,16.11,16.07,16.08,26400.0,14.4302,14.4302,14.3944,14.4033,26400.0
2011-11-03 14:50:00,16.07,16.08,16.05,16.07,49400.0,14.3944,14.4033,14.3765,14.3944,49400.0
2011-11-03 14:55:00,16.08,16.11,16.07,16.1,20400.0,14.4033,14.4302,14.3944,14.4212,20400.0
2011-11-03 15:00:00,16.1,16.14,16.1,16.14,47600.0,14.4212,14.4571,14.4212,14.4571,47600.0
2011-11-03 15:05:00,16.15,16.15,16.12,16.13,28800.0,14.466,14.466,14.4392,14.4481,28800.0
2011-11-03 15:10:00,16.14,16.16,16.11,16.13,62400.0,14.4571,14.475,14.4302,14.4481,62400.0
2011-11-03 15:15:00,16.13,16.16,16.12,16.13,36400.0,14.4481,14.475,14.4392,14.4481,36400.0
2011-11-03 15:20:00,16.14,16.16,16.11,16.15,52100.0,14.4571,14.475,14.4302,14.466,52100.0
2011-11-03 15:25:00,16.16,16.18,16.14,16.17,23400.0,14.475,14.4929,14.4571,14.484,23400.0
2011-11-03 15:30:00,16.18,16.21,16.18,16.19,99800.0,14.4929,14.5198,14.4929,14.5019,99800.0
2011-11-03 15:35:00,16.19,16.2,16.14,16.15,102900.0,14.5019,14.5108,14.4571,14.466,102900.0
2011-11-03 15:40:00,16.14,16.19,16.13,16.18,83600.0,14.4571,14.5019,14.4481,14.4929,83600.0
2011-11-03 15:45:00,16.17,16.18,16.13,16.18,72300.0,14.484,14.4929,14.4481,14.4929,72300.0
2011-11-03 15:50:00,16.18,16.22,16.17,16.19,162900.0,14.4929,14.5287,14.484,14.5019,162900.0
2011-11-03 15:55:00,16.19,16.21,16.16,16.17,138100.0,14.5019,14.5198,14.475,14.484,138100.0
2011-11-04 09:30:00,15.97,16.06,15.95,16.02,81700.0,14.3048,14.3854,14.2869,14.3496,81700.0
2011-11-04 09:35:00,16.03,16.09,16.02,16.06,31400.0,14.3585,14.4123,14.3496,14.3854,31400.0
2011-11-04 09:40:00,16.07,16.09,16.03,16.09,55400.0,14.3944,14.4123,14.3585,14.4123,55400.0
2011-11-04 09:45:00,16.09,16.15,16.08,16.14,26900.0,14.4123,14.466,14.4033,14.4571,26900.0
2011-11-04 09:50:00,16.15,16.16,16.07,16.08,52000.0,14.466,14.475,14.3944,14.4033,52000.0
2011-11-04 09:55:00,16.07,16.1,15.99,15.99,75700.0,14.3944,14.4212,14.3227,14.3227,75700.0
2011-11-04 10:00:00,15.99,16.01,15.95,15.97,38800.0,14.3227,14.3406,14.2869,14.3048,38800.0
2011-11-04 10:05:00,15.97,15.97,15.93,15.97,52900.0,14.3048,14.3048,14.269,14.3048,52900.0
2011-11-04 10:10:00,15.98,16.02,15.97,15.99,13500.0,14.3138,14.3496,14.3048,14.3227,13500.0
2011-11-04 10:15:00,16.0,16.01,15.96,15.97,47300.0,14.3317,14.3406,14.2958,14.3048,47300.0
2011-11-04 10:20:00,15.97,15.97,15.9,15.92,26200.0,14.3048,14.3048,14.2421,14.26,26200.0
2011-11-04 10:25:00,15.92,15.96,15.92,15.93,24300.0,14.26,14.2958,14.26,14.269,24300.0
2011-11-04 10:30:00,15.91,15.91,15.88,15.88,14900.0,14.2511,14.2511,14.2242,14.2242,14900.0
2011-11-04 10:35:00,15.89,15.9,15.87,15.88,26200.0,14.2331,14.2421,14.2152,14.2242,26200.0
2011-11-04 10:40:00,15.9,15.96,15.9,15.96,21400.0,14.2421,14.2958,14.2421,14.2958,21400.0
2011-11-04 10:45:00,15.97,16.01,15.97,16.01,22700.0,14.3048,14.3406,14.3048,14.3406,22700.0
2011-11-04 10:50:00,16.02,16.02,15.98,16.0,16000.0,14.3496,14.3496,14.3138,14.3317,16000.0
2011-11-04 10:55:00,15.99,16.03,15.99,16.03,13900.0,14.3227,14.3585,14.3227,14.3585,13900.0
2011-11-04 11:00:00,16.03,16.06,16.03,16.05,20600.0,14.3585,14.3854,14.3585,14.3765,20600.0
2011-11-04 11:05:00,16.05,16.08,16.05,16.06,67200.0,14.3765,14.4033,14.3765,14.3854,67200.0
2011-11-04 11:10:00,16.06,16.1,16.06,16.08,17900.0,14.3854,14.4212,14.3854,14.4033,17900.0
2011-11-04 11:15:00,16.08,16.08,15.99,16.0,37800.0,14.4033,14.4033,14.3227,14.3317,37800.0
2011-11-04 11:20:00,15.99,16.03,15.96,16.0,42700.0,14.3227,14.3585,14.2958,14.3317,42700.0
2011-11-04 11:25:00,15.99,16.03,15.98,16.03,13500.0,14.3227,14.3585,14.3138,14.3585,13500.0
2011-11-04 11:30:00,16.03,16.06,16.03,16.06,6700.0,14.3585,14.3854,14.3585,14.3854,6700.0
2011-11-04 11:35:00,16.06,16.06,16.0,16.06,9400.0,14.3854,14.3854,14.3317,14.3854,9400.0
2011-11-04 11:40:00,16.06,16.07,16.04,16.05,12600.0,14.3854,14.3944,14.3675,14.3765,12600.0
2011-11-04 11:45:00,16.05,16.08,16.04,16.06,18900.0,14.3765,14.4033,14.3675,14.3854,18900.0
2011-11-04 11:50:00,16.05,16.05,16.03,16.04,5200.0,14.3765,14.3765,14.3585,14.3675,5200.0
2011-11-04 11:55:00,16.05,16.08,16.04,16.08,13600.0,14.3765,14.4033,14.3675,14.4033,13600.0
2011-11-04 12:00:00,16.08,16.11,16.08,16.1,15200.0,14.4033,14.4302,14.4033,14.4212,15200.0
2011-11-04 12:05:00,16.11,16.11,16.06,16.06,18000.0,14.4302,14.4302,14.3854,14.3854,18000.0
2011-11-04 12:10:00,16.07,16.12,16.07,16.12,8900.0,14.3944,14.4392,14.3944,14.4392,8900.0
2011-11-04 12:15:00,16.13,16.13,16.11,16.11,30400.0,14.4481,14.4481,14.4302,14.4302,30400.0
2011-11-04 12:20:00,16.12,16.13,16.09,16.09,71500.0,14.4392,14.4481,14.4123,14.4123,71500.0
2011-11-04 12:25:00,16.1,16.12,16.1,16.11,14300.0,14.4212,14.4392,14.4212,14.4302,14300.0
2011-11-04 12:30:00,16.11,16.11,16.09,16.09,5300.0,14.4302,14.4302,14.4123,14.4123,5300.0
2011-11-04 12:35:00,16.09,16.09,16.08,16.08,29500.0,14.4123,14.4123,14.4033,14.4033,29500.0
2011-11-04 12:40:00,16.08,16.09,16.02,16.02,18400.0,14.4033,14.4123,14.3496,14.3496,18400.0
2011-11-04 12:45:00,16.01,16.04,16.01,16.03,32000.0,14.3406,14.3675,14.3406,14.3585,32000.0
2011-11-04 12:50:00,16.03,16.07,16.02,16.07,15400.0,14.3585,14.3944,14.3496,14.3944,15400.0
2011-11-04 12:55:00,16.07,16.08,16.05,16.08,16300.0,14.3944,14.4033,14.3765,14.4033,16300.0
2011-11-04 13:00:00,16.08,16.08,16.06,16.07,6400.0,14.4033,14.4033,14.3854,14.3944,6400.0
2011-11-04 13:05:00,16.06,16.1,16.06,16.09,8000.0,14.3854,14.4212,14.3854,14.4123,8000.0
2011-11-04 13:10:00,16.09,16.14,16.09,16.12,11000.0,14.4123,14.4571,14.4123,14.4392,11000.0
2011-11-04 13:15:00,16.14,16.16,16.13,16.15,42800.0,14.4571,14.475,14.4481,14.466,42800.0
2011-11-04 13:20:00,16.15,16.16,16.14,16.14,20800.0,14.466,14.475,14.4571,14.4571,20800.0
2011-11-04 13:25:00,16.15,16.15,16.13,16.14,41800.0,14.466,14.466,14.4481,14.4571,41800.0
2011-11-04 13:30:00,16.14,16.15,16.11,16.12,13300.0,14.4571,14.466,14.4302,14.4392,13300.0
2011-11-04 13:35:00,16.12,16.13,16.11,16.11,17900.0,14.4392,14.4481,14.4302,14.4302,17900.0
2011-11-04 13:40:00,16.12,16.17,16.11,16.17,12000.0,14.4392,14.484,14.4302,14.484,12000.0
2011-11-04 13:45:00,16.17,16.23,16.17,16.2,67000.0,14.484,14.5377,14.484,14.5108,67000.0
2011-11-04 13:50:00,16.2,16.22,16.19,16.2,56600.0,14.5108,14.5287,14.5019,14.5108,56600.0
2011-11-04 13:55:00,16.2,16.2,16.16,16.17,45700.0,14.5108,14.5108,14.475,14.484,45700.0
2011-11-04 14:00:00,16.17,16.17,16.15,16.15,24300.0,14.484,14.484,14.466,14.466,24300.0
2011-11-04 14:05:00,16.15,16.16,16.14,16.15,15400.0,14.466,14.475,14.4571,14.466,15400.0
2011-11-04 14:10:00,16.15,16.15,16.14,16.14,3900.0,14.466,14.466,14.4571,14.4571,3900.0
2011-11-04 14:15:00,16.15,16.17,16.14,16.17,38600.0,14.466,14.484,14.4571,14.484,38600.0
2011-11-04 14:20:00,16.17,16.19,16.16,16.17,18600.0,14.484,14.5019,14.475,14.484,18600.0
2011-11-04 14:25:00,16.17,16.18,16.17,16.18,11700.0,14.484,14.4929,14.484,14.4929,11700.0
2011-11-04 14:30:00,16.18,16.19,16.17,16.17,75500.0,14.4929,14.5019,14.484,14.484,75500.0
2011-11-04 14:35:00,16.16,16.16,16.12,16.12,10500.0,14.475,14.475,14.4392,14.4392,10500.0
2011-11-04 14:40:00,16.13,16.14,16.12,16.14,39600.0,14.4481,14.4571,14.4392,14.4571,39600.0
2011-11-04 14:45:00,16.14,16.19,16.14,16.17,29200.0,14.4571,14.5019,14.4571,14.484,29200.0
2011-11-04 14:50:00,16.16,16.16,16.14,16.15,18700.0,14.475,14.475,14.4571,14.466,18700.0
2011-11-04 14:55:00,16.16,16.16,16.13,16.14,27300.0,14.475,14.475,14.4481,14.4571,27300.0
2011-11-04 15:00:00,16.14,16.14,16.13,16.13,11200.0,14.4571,14.4571,14.4481,14.4481,11200.0
2011-11-04 15:05:00,16.12,16.12,16.07,16.07,12600.0,14.4392,14.4392,14.3944,14.3944,12600.0
2011-11-04 15:10:00,16.07,16.1,16.06,16.1,12200.0,14.3944,14.4212,14.3854,14.4212,12200.0
2011-11-04 15:15:00,16.1,16.14,16.1,16.12,17400.0,14.4212,14.4571,14.4212,14.4392,17400.0
2011-11-04 15:20:00,16.12,16.12,16.07,16.11,20100.0,14.4392,14.4392,14.3944,14.4302,20100.0
2011-11-04 15:25:00,16.11,16.13,16.11,16.11,15500.0,14.4302,14.4481,14.4302,14.4302,15500.0
2011-11-04 15:30:00,16.11,16.16,16.1,16.14,50000.0,14.4302,14.475,14.4212,14.4571,50000.0
2011-11-04 15:35:00,16.14,16.16,16.11,16.12,26600.0,14.4571,14.475,14.4302,14.4392,26600.0
2011-11-04 15:40:00,16.13,16.18,16.13,16.18,28400.0,14.4481,14.4929,14.4481,14.4929,28400.0
2011-11-04 15:45:00,16.18,16.22,16.17,16.18,43200.0,14.4929,14.5287,14.484,14.4929,43200.0
2011-11-04 15:50:00,16.18,16.18,16.11,16.13,105700.0,14.4929,14.4929,14.4302,14.4481,105700.0
2011-11-04 15:55:00,16.13,16.18,16.11,16.17,178900.0,14.4481,14.4929,14.4302,14.484,178900.0
2011-11-07 09:30:00,16.18,16.23,16.15,16.19,36100.0,14.4929,14.5377,14.466,14.5019,36100.0
2011-11-07 09:35:00,16.19,16.24,16.19,16.2,20600.0,14.5019,14.5467,14.5019,14.5108,20600.0
2011-11-07 09:40:00,16.23,16.24,16.15,16.18,23000.0,14.5377,14.5467,14.466,14.4929,23000.0
2011-11-07 09:45:00,16.19,16.28,16.18,16.23,62700.0,14.5019,14.5825,14.4929,14.5377,62700.0
2011-11-07 09:50:00,16.23,16.28,16.22,16.28,17800.0,14.5377,14.5825,14.5287,14.5825,17800.0
2011-11-07 09:55:00,16.28,16.28,16.21,16.24,25300.0,14.5825,14.5825,14.5198,14.5467,25300.0
2011-11-07 10:00:00,16.24,16.25,16.16,16.17,37000.0,14.5467,14.5556,14.475,14.484,37000.0
2011-11-07 10:05:00,16.17,16.2,16.13,16.2,73000.0,14.484,14.5108,14.4481,14.5108,73000.0
2011-11-07 10:10:00,16.21,16.26,16.18,16.21,16300.0,14.5198,14.5646,14.4929,14.5198,16300.0
2011-11-07 10:15:00,16.21,16.22,16.17,16.17,81100.0,14.5198,14.5287,14.484,14.484,81100.0
2011-11-07 10:20:00,16.18,16.2,16.16,16.18,48500.0,14.4929,14.5108,14.475,14.4929,48500.0
2011-11-07 10:25:00,16.18,16.22,16.17,16.19,48500.0,14.4929,14.5287,14.484,14.5019,48500.0
2011-11-07 10:30:00,16.17,16.2,16.12,16.13,114200.0,14.484,14.5108,14.4392,14.4481,114200.0
2011-11-07 10:35:00,16.13,16.13,16.08,16.1,109900.0,14.4481,14.4481,14.4033,14.4212,109900.0
2011-11-07 10:40:00,16.09,16.13,16.07,16.13,90000.0,14.4123,14.4481,14.3944,14.4481,90000.0
2011-11-07 10:45:00,16.13,16.13,16.06,16.08,44400.0,14.4481,14.4481,14.3854,14.4033,44400.0
2011-11-07 10:50:00,16.08,16.09,16.02,16.03,35900.0,14.4033,14.4123,14.3496,14.3585,35900.0
2011-11-07 10:55:00,16.02,16.07,16.01,16.05,39100.0,14.3496,14.3944,14.3406,14.3765,39100.0
2011-11-07 11:00:00,16.04,16.11,16.03,16.11,45300.0,14.3675,14.4302,14.3585,14.4302,45300.0
2011-11-07 11:05:00,16.11,16.15,16.09,16.09,80500.0,14.4302,14.466,14.4123,14.4123,80500.0
2011-11-07 11:10:00,16.09,16.15,16.09,16.12,40700.0,14.4123,14.466,14.4123,14.4392,40700.0
2011-11-07 11:15:00,16.13,16.17,16.11,16.12,72200.0,14.4481,14.484,14.4302,14.4392,72200.0
2011-11-07 11:20:00,16.11,16.11,16.06,16.1,57900.0,14.4302,14.4302,14.3854,14.4212,57900.0
2011-11-07 11:25:00,16.11,16.11,16.03,16.06,36400.0,14.4302,14.4302,14.3585,14.3854,36400.0
2011-11-07 11:30:00,16.06,16.07,16.04,16.06,23000.0,14.3854,14.3944,14.3675,14.3854,23000.0
2011-11-07 11:35:00,16.05,16.07,16.02,16.05,73200.0,14.3765,14.3944,14.3496,14.3765,73200.0
2011-11-07 11:40:00,16.06,16.07,16.0,16.04,64900.0,14.3854,14.3944,14.3317,14.3675,64900.0
2011-11-07 11:45:00,16.04,16.05,16.02,16.03,35100.0,14.3675,14.3765,14.3496,14.3585,35100.0
2011-11-07 11:50:00,16.03,16.07,16.01,16.02,27600.0,14.3585,14.3944,14.3406,14.3496,27600.0
2011-11-07 11:55:00,16.01,16.02,16.0,16.0,16600.0,14.3406,14.3496,14.3317,14.3317,16600.0
2011-11-07 12:00:00,16.0,16.02,16.0,16.02,11800.0,14.3317,14.3496,14.3317,14.3496,11800.0
2011-11-07 12:05:00,16.02,16.05,16.02,16.04,26000.0,14.3496,14.3765,14.3496,14.3675,26000.0
2011-11-07 12:10:00,16.04,16.04,15.99,15.99,18200.0,14.3675,14.3675,14.3227,14.3227,18200.0
2011-11-07 12:15:00,15.99,15.99,15.93,15.93,14500.0,14.3227,14.3227,14.269,14.269,14500.0
2011-11-07 12:20:00,15.93,15.93,15.91,15.92,48200.0,14.269,14.269,14.2511,14.26,48200.0
2011-11-07 12:25:00,15.91,15.94,15.91,15.92,25900.0,14.2511,14.2779,14.2511,14.26,25900.0
2011-11-07 12:30:00,15.92,15.92,15.89,15.9,39600.0,14.26,14.26,14.2331,14.2421,39600.0
2011-11-07 12:35:00,15.89,15.91,15.88,15.91,52400.0,14.2331,14.2511,14.2242,14.2511,52400.0
2011-11-07 12:40:00,15.91,15.92,15.9,15.92,10600.0,14.2511,14.26,14.2421,14.26,10600.0
2011-11-07 12:45:00,15.91,15.92,15.91,15.91,7900.0,14.2511,14.26,14.2511,14.2511,7900.0
2011-11-07 12:50:00,15.9,15.96,15.9,15.95,13200.0,14.2421,14.2958,14.2421,14.2869,13200.0
2011-11-07 12:55:00,15.96,15.98,15.95,15.97,61300.0,14.2958,14.3138,14.2869,14.3048,61300.0
2011-11-07 13:00:00,15.96,15.97,15.95,15.95,29300.0,14.2958,14.3048,14.2869,14.2869,29300.0
2011-11-07 13:05:00,15.96,15.97,15.96,15.96,4900.0,14.2958,14.3048,14.2958,14.2958,4900.0
2011-11-07 13:10:00,15.96,16.01,15.96,16.01,13300.0,14.2958,14.3406,14.2958,14.3406,13300.0
2011-11-07 13:15:00,16.02,16.05,16.01,16.04,5300.0,14.3496,14.3765,14.3406,14.3675,5300.0
2011-11-07 13:20:00,16.05,16.05,16.03,16.03,18500.0,14.3765,14.3765,14.3585,14.3585,18500.0
2011-11-07 13:25:00,16.02,16.05,16.02,16.04,10100.0,14.3496,14.3765,14.3496,14.3675,10100.0
2011-11-07 13:30:00,16.05,16.05,16.03,16.05,6500.0,14.3765,14.3765,14.3585,14.3765,6500.0
2011-11-07 13:35:00,16.05,16.05,16.03,16.03,8300.0,14.3765,14.3765,14.3585,14.3585,8300.0
2011-11-07 13:40:00,16.04,16.04,16.03,16.03,4200.0,14.3675,14.3675,14.3585,14.3585,4200.0
2011-11-07 13:45:00,16.03,16.03,16.01,16.01,4400.0,14.3585,14.3585,14.3406,14.3406,4400.0
2011-11-07 13:50:00,16.02,16.04,16.02,16.04,1300.0,14.3496,14.3675,14.3496,14.3675,1300.0
2011-11-07 13:55:00,16.05,16.14,16.05,16.12,42400.0,14.3765,14.4571,14.3765,14.4392,42400.0
2011-11-07 14:00:00,16.13,16.19,16.11,16.19,37700.0,14.4481,14.5019,14.4302,14.5019,37700.0
2011-11-07 14:05:00,16.19,16.19,16.15,16.17,22200.0,14.5019,14.5019,14.466,14.484,22200.0
2011-11-07 14:10:00,16.17,16.22,16.16,16.16,19900.0,14.484,14.5287,14.475,14.475,19900.0
2011-11-07 14:15:00,16.16,16.2,16.16,16.18,16800.0,14.475,14.5108,14.475,14.4929,16800.0
2011-11-07 14:20:00,16.19,16.24,16.19,16.23,48500.0,14.5019,14.5467,14.5019,14.5377,48500.0
2011-11-07 14:25:00,16.23,16.25,16.23,16.23,35400.0,14.5377,14.5556,14.5377,14.5377,35400.0
2011-11-07 14:30:00,16.23,16.24,16.2,16.21,32300.0,14.5377,14.5467,14.5108,14.5198,32300.0
2011-11-07 14:35:00,16.21,16.23,16.2,16.23,18900.0,14.5198,14.5377,14.5108,14.5377,18900.0
2011-11-07 14:40:00,16.23,16.23,16.19,16.21,25800.0,14.5377,14.5377,14.5019,14.5198,25800.0
2011-11-07 14:45:00,16.21,16.22,16.2,16.21,16100.0,14.5198,14.5287,14.5108,14.5198,16100.0
2011-11-07 14:50:00,16.21,16.26,16.2,16.26,25200.0,14.5198,14.5646,14.5108,14.5646,25200.0
2011-11-07 14:55:00,16.26,16.28,16.25,16.27,16000.0,14.5646,14.5825,14.5556,14.5735,16000.0
2011-11-07 15:00:00,16.27,16.27,16.25,16.26,9500.0,14.5735,14.5735,14.5556,14.5646,9500.0
2011-11-07 15:05:00,16.26,16.28,16.26,16.28,14600.0,14.5646,14.5825,14.5646,14.5825,14600.0
2011-11-07 15:10:00,16.28,16.31,16.27,16.27,36900.0,14.5825,14.6094,14.5735,14.5735,36900.0
2011-11-07 15:15:00,16.28,16.28,16.22,16.22,15400.0,14.5825,14.5825,14.5287,14.5287,15400.0
2011-11-07 15:20:00,16.22,16.24,16.21,16.24,14300.0,14.5287,14.5467,14.5198,14.5467,14300.0
2011-11-07 15:25:00,16.25,16.25,16.18,16.18,31600.0,14.5556,14.5556,14.4929,14.4929,31600.0
2011-11-07 15:30:00,16.17,16.21,16.16,16.18,47700.0,14.484,14.5198,14.475,14.4929,47700.0
2011-11-07 15:35:00,16.19,16.25,16.18,16.24,27000.0,14.5019,14.5556,14.4929,14.5467,27000.0
2011-11-07 15:40:00,16.25,16.26,16.2,16.23,60900.0,14.5556,14.5646,14.5108,14.5377,60900.0
2011-11-07 15:45:00,16.23,16.25,16.2,16.2,81900.0,14.5377,14.5556,14.5108,14.5108,81900.0
2011-11-07 15:50:00,16.2,16.27,16.19,16.23,107300.0,14.5108,14.5735,14.5019,14.5377,107300.0
2011-11-07 15:55:00,16.23,16.25,16.21,16.25,103300.0,14.5377,14.5556,14.5198,14.5556,103300.0
2011-11-08 09:30:00,16.42,16.5,16.38,16.43,82100.0,14.7079,14.7795,14.6721,14.7168,82100.0
2011-11-08 09:35:00,16.42,16.45,16.39,16.44,49100.0,14.7079,14.7348,14.681,14.7258,49100.0
2011-11-08 09:40:00,16.45,16.53,16.45,16.52,54400.0,14.7348,14.8064,14.7348,14.7975,54400.0
2011-11-08 09:45:00,16.53,16.55,16.47,16.47,72100.0,14.8064,14.8243,14.7527,14.7527,72100.0
2011-11-08 09:50:00,16.47,16.5,16.47,16.48,156600.0,14.7527,14.7795,14.7527,14.7616,156600.0
2011-11-08 09:55:00,16.48,16.54,16.48,16.54,93900.0,14.7616,14.8154,14.7616,14.8154,93900.0
2011-11-08 10:00:00,16.55,16.55,16.51,16.51,73300.0,14.8243,14.8243,14.7885,14.7885,73300.0
2011-11-08 10:05:00,16.5,16.51,16.43,16.43,40900.0,14.7795,14.7885,14.7168,14.7168,40900.0
2011-11-08 10:10:00,16.43,16.43,16.32,16.35,108800.0,14.7168,14.7168,14.6183,14.6452,108800.0
2011-11-08 10:15:00,16.35,16.41,16.31,16.4,88100.0,14.6452,14.6989,14.6094,14.69,88100.0
2011-11-08 10:20:00,16.4,16.4,16.34,16.36,49100.0,14.69,14.69,14.6362,14.6541,49100.0
2011-11-08 10:25:00,16.36,16.36,16.23,16.25,48100.0,14.6541,14.6541,14.5377,14.5556,48100.0
2011-11-08 10:30:00,16.25,16.3,16.24,16.26,37100.0,14.5556,14.6004,14.5467,14.5646,37100.0
2011-11-08 10:35:00,16.26,16.33,16.26,16.32,51700.0,14.5646,14.6273,14.5646,14.6183,51700.0
2011-11-08 10:40:00,16.33,16.35,16.31,16.35,38400.0,14.6273,14.6452,14.6094,14.6452,38400.0
2011-11-08 10:45:00,16.35,16.39,16.35,16.38,45500.0,14.6452,14.681,14.6452,14.6721,45500.0
2011-11-08 10:50:00,16.38,16.39,16.3,16.33,107300.0,14.6721,14.681,14.6004,14.6273,107300.0
2011-11-08 10:55:00,16.34,16.37,16.31,16.31,39900.0,14.6362,14.6631,14.6094,14.6094,39900.0
2011-11-08 11:00:00,16.32,16.36,16.3,16.33,52900.0,14.6183,14.6541,14.6004,14.6273,52900.0
2011-11-08 11:05:00,16.32,16.33,16.22,16.24,48600.0,14.6183,14.6273,14.5287,14.5467,48600.0
2011-11-08 11:10:00,16.24,16.24,16.18,16.21,30200.0,14.5467,14.5467,14.4929,14.5198,30200.0
2011-11-08 11:15:00,16.21,16.22,16.13,16.17,212700.0,14.5198,14.5287,14.4481,14.484,212700.0
2011-11-08 11:20:00,16.17,16.17,16.11,16.13,44700.0,14.484,14.484,14.4302,14.4481,44700.0
2011-11-08 11:25:00,16.13,16.2,16.12,16.2,39100.0,14.4481,14.5108,14.4392,14.5108,39100.0
2011-11-08 11:30:00,16.2,16.2,16.17,16.17,32400.0,14.5108,14.5108,14.484,14.484,32400.0
2011-11-08 11:35:00,16.17,16.19,16.15,16.16,12100.0,14.484,14.5019,14.466,14.475,12100.0
2011-11-08 11:40:00,16.16,16.18,16.14,16.18,16100.0,14.475,14.4929,14.4571,14.4929,16100.0
2011-11-08 11:45:00,16.18,16.21,16.16,16.21,16300.0,14.4929,14.5198,14.475,14.5198,16300.0
2011-11-08 11:50:00,16.22,16.23,16.21,16.23,39600.0,14.5287,14.5377,14.5198,14.5377,39600.0
2011-11-08 11:55:00,16.23,16.24,16.21,16.22,14400.0,14.5377,14.5467,14.5198,14.5287,14400.0
2011-11-08 12:00:00,16.21,16.24,16.17,16.24,63900.0,14.5198,14.5467,14.484,14.5467,63900.0
2011-11-08 12:05:00,16.24,16.27,16.23,16.27,13800.0,14.5467,14.5735,14.5377,14.5735,13800.0
2011-11-08 12:10:00,16.27,16.29,16.27,16.29,25200.0,14.5735,14.5914,14.5735,14.5914,25200.0
2011-11-08 12:15:00,16.29,16.31,16.28,16.3,16500.0,14.5914,14.6094,14.5825,14.6004,16500.0
2011-11-08 12:20:00,16.31,16.32,16.27,16.27,62000.0,14.6094,14.6183,14.5735,14.5735,62000.0
2011-11-08 12:25:00,16.27,16.28,16.27,16.28,6500.0,14.5735,14.5825,14.5735,14.5825,6500.0
2011-11-08 12:30:00,16.28,16.3,16.28,16.3,18000.0,14.5825,14.6004,14.5825,14.6004,18000.0
2011-11-08 12:35:00,16.3,16.32,16.3,16.31,15300.0,14.6004,14.6183,14.6004,14.6094,15300.0
2011-11-08 12:40:00,16.32,16.33,16.3,16.3,7200.0,14.6183,14.6273,14.6004,14.6004,7200.0
2011-11-08 12:45:00,16.31,16.31,16.25,16.26,20000.0,14.6094,14.6094,14.5556,14.5646,20000.0
2011-11-08 12:50:00,16.26,16.27,16.25,16.27,5500.0,14.5646,14.5735,14.5556,14.5735,5500.0
2011-11-08 12:55:00,16.28,16.29,16.27,16.29,19900.0,14.5825,14.5914,14.5735,14.5914,19900.0
2011-11-08 13:00:00,16.28,16.33,16.28,16.32,24800.0,14.5825,14.6273,14.5825,14.6183,24800.0
2011-11-08 13:05:00,16.32,16.32,16.29,16.29,13400.0,14.6183,14.6183,14.5914,14.5914,13400.0
2011-11-08 13:10:00,16.28,16.28,16.26,16.27,16500.0,14.5825,14.5825,14.5646,14.5735,16500.0
2011-11-08 13:15:00,16.26,16.28,16.25,16.27,40800.0,14.5646,14.5825,14.5556,14.5735,40800.0
2011-11-08 13:20:00,16.27,16.32,16.27,16.32,23000.0,14.5735,14.6183,14.5735,14.6183,23000.0
2011-11-08 13:25:00,16.33,16.35,16.33,16.35,32700.0,14.6273,14.6452,14.6273,14.6452,32700.0
2011-11-08 13:30:00,16.35,16.35,16.33,16.33,44700.0,14.6452,14.6452,14.6273,14.6273,44700.0
2011-11-08 13:35:00,16.34,16.38,16.33,16.38,33600.0,14.6362,14.6721,14.6273,14.6721,33600.0
2011-11-08 13:40:00,16.39,16.41,16.39,16.4,12800.0,14.681,14.6989,14.681,14.69,12800.0
2011-11-08 13:45:00,16.39,16.49,16.38,16.45,72000.0,14.681,14.7706,14.6721,14.7348,72000.0
2011-11-08 13:50:00,16.46,16.48,16.46,16.47,77000.0,14.7437,14.7616,14.7437,14.7527,77000.0
2011-11-08 13:55:00,16.46,16.5,16.46,16.49,44200.0,14.7437,14.7795,14.7437,14.7706,44200.0
2011-11-08 14:00:00,16.49,16.5,16.48,16.49,21900.0,14.7706,14.7795,14.7616,14.7706,21900.0
2011-11-08 14:05:00,16.5,16.5,16.44,16.46,43300.0,14.7795,14.7795,14.7258,14.7437,43300.0
2011-11-08 14:10:00,16.46,16.49,16.45,16.49,20200.0,14.7437,14.7706,14.7348,14.7706,20200.0
2011-11-08 14:15:00,16.49,16.51,16.46,16.46,30100.0,14.7706,14.7885,14.7437,14.7437,30100.0
2011-11-08 14:20:00,16.45,16.52,16.45,16.52,43600.0,14.7348,14.7975,14.7348,14.7975,43600.0
2011-11-08 14:25:00,16.53,16.56,16.51,16.56,50500.0,14.8064,14.8333,14.7885,14.8333,50500.0
2011-11-08 14:30:00,16.57,16.58,16.54,16.54,49700.0,14.8422,14.8512,14.8154,14.8154,49700.0
2011-11-08 14:35:00,16.53,16.54,16.53,16.53,5500.0,14.8064,14.8154,14.8064,14.8064,5500.0
2011-11-08 14:40:00,16.53,16.57,16.52,16.54,50600.0,14.8064,14.8422,14.7975,14.8154,50600.0
2011-11-08 14:45:00,16.54,16.57,16.54,16.55,32400.0,14.8154,14.8422,14.8154,14.8243,32400.0
2011-11-08 14:50:00,16.54,16.57,16.53,16.54,30900.0,14.8154,14.8422,14.8064,14.8154,30900.0
2011-11-08 14:55:00,16.54,16.57,16.54,16.57,58200.0,14.8154,14.8422,14.8154,14.8422,58200.0
2011-11-08 15:00:00,16.55,16.56,16.52,16.52,65000.0,14.8243,14.8333,14.7975,14.7975,65000.0
2011-11-08 15:05:00,16.52,16.57,16.5,16.57,55000.0,14.7975,14.8422,14.7795,14.8422,55000.0
2011-11-08 15:10:00,16.57,16.59,16.55,16.58,18300.0,14.8422,14.8602,14.8243,14.8512,18300.0
2011-11-08 15:15:00,16.58,16.61,16.57,16.6,51200.0,14.8512,14.8781,14.8422,14.8691,51200.0
2011-11-08 15:20:00,16.61,16.62,16.59,16.61,143300.0,14.8781,14.887,14.8602,14.8781,143300.0
2011-11-08 15:25:00,16.6,16.62,16.57,16.6,58200.0,14.8691,14.887,14.8422,14.8691,58200.0
2011-11-08 15:30:00,16.62,16.66,16.61,16.66,245400.0,14.887,14.9229,14.8781,14.9229,245400.0
2011-11-08 15:35:00,16.66,16.66,16.62,16.65,114000.0,14.9229,14.9229,14.887,14.9139,114000.0
2011-11-08 15:40:00,16.65,16.66,16.6,16.63,112300.0,14.9139,14.9229,14.8691,14.896,112300.0
2011-11-08 15:45:00,16.63,16.64,16.61,16.63,103800.0,14.896,14.9049,14.8781,14.896,103800.0
2011-11-08 15:50:00,16.64,16.68,16.63,16.68,158200.0,14.9049,14.9408,14.896,14.9408,158200.0
2011-11-08 15:55:00,16.67,16.67,16.63,16.64,216700.0,14.9318,14.9318,14.896,14.9049,216700.0
2011-11-09 09:30:00,16.25,16.25,16.16,16.24,42900.0,14.5556,14.5556,14.475,14.5467,42900.0
2011-11-09 09:35:00,16.24,16.26,16.18,16.18,77300.0,14.5467,14.5646,14.4929,14.4929,77300.0
2011-11-09 09:40:00,16.18,16.21,16.16,16.2,60300.0,14.4929,14.5198,14.475,14.5108,60300.0
2011-11-09 09:45:00,16.2,16.2,16.1,16.11,111100.0,14.5108,14.5108,14.4212,14.4302,111100.0
2011-11-09 09:50:00,16.1,16.11,16.02,16.03,77600.0,14.4212,14.4302,14.3496,14.3585,77600.0
2011-11-09 09:55:00,16.02,16.05,15.98,16.03,29600.0,14.3496,14.3765,14.3138,14.3585,29600.0
2011-11-09 10:00:00,16.04,16.07,16.04,16.06,66900.0,14.3675,14.3944,14.3675,14.3854,66900.0
2011-11-09 10:05:00,16.07,16.11,16.05,16.07,43100.0,14.3944,14.4302,14.3765,14.3944,43100.0
2011-11-09 10:10:00,16.07,16.15,16.07,16.14,46900.0,14.3944,14.466,14.3944,14.4571,46900.0
2011-11-09 10:15:00,16.15,16.17,16.13,16.14,30300.0,14.466,14.484,14.4481,14.4571,30300.0
2011-11-09 10:20:00,16.14,16.14,16.1,16.1,21600.0,14.4571,14.4571,14.4212,14.4212,21600.0
2011-11-09 10:25:00,16.11,16.11,16.03,16.04,87200.0,14.4302,14.4302,14.3585,14.3675,87200.0
2011-11-09 10:30:00,16.04,16.08,16.02,16.05,13700.0,14.3675,14.4033,14.3496,14.3765,13700.0
2011-11-09 10:35:00,16.05,16.05,15.97,15.98,66400.0,14.3765,14.3765,14.3048,14.3138,66400.0
2011-11-09 10:40:00,15.97,16.0,15.96,16.0,97500.0,14.3048,14.3317,14.2958,14.3317,97500.0
2011-11-09 10:45:00,16.0,16.11,16.0,16.09,107000.0,14.3317,14.4302,14.3317,14.4123,107000.0
2011-11-09 10:50:00,16.09,16.11,16.04,16.04,75200.0,14.4123,14.4302,14.3675,14.3675,75200.0
2011-11-09 10:55:00,16.03,16.06,16.03,16.04,26000.0,14.3585,14.3854,14.3585,14.3675,26000.0
2011-11-09 11:00:00,16.03,16.04,15.99,16.02,71900.0,14.3585,14.3675,14.3227,14.3496,71900.0
2011-11-09 11:05:00,16.02,16.07,16.02,16.06,62200.0,14.3496,14.3944,14.3496,14.3854,62200.0
2011-11-09 11:10:00,16.06,16.08,16.04,16.07,29100.0,14.3854,14.4033,14.3675,14.3944,29100.0
2011-11-09 11:15:00,16.07,16.15,16.07,16.14,41400.0,14.3944,14.466,14.3944,14.4571,41400.0
2011-11-09 11:20:00,16.14,16.16,16.14,16.15,22700.0,14.4571,14.475,14.4571,14.466,22700.0
2011-11-09 11:25:00,16.14,16.14,16.11,16.11,18900.0,14.4571,14.4571,14.4302,14.4302,18900.0
2011-11-09 11:30:00,16.11,16.11,16.08,16.11,25100.0,14.4302,14.4302,14.4033,14.4302,25100.0
2011-11-09 11:35:00,16.1,16.15,16.1,16.14,26900.0,14.4212,14.466,14.4212,14.4571,26900.0
2011-11-09 11:40:00,16.14,16.14,16.11,16.12,10300.0,14.4571,14.4571,14.4302,14.4392,10300.0
2011-11-09 11:45:00,16.13,16.18,16.11,16.17,24800.0,14.4481,14.4929,14.4302,14.484,24800.0
2011-11-09 11:50:00,16.17,16.18,16.15,16.17,14200.0,14.484,14.4929,14.466,14.484,14200.0
2011-11-09 11:55:00,16.17,16.18,16.12,16.12,24100.0,14.484,14.4929,14.4392,14.4392,24100.0
2011-11-09 12:00:00,16.13,16.13,16.08,16.09,19800.0,14.4481,14.4481,14.4033,14.4123,19800.0
2011-11-09 12:05:00,16.09,16.09,16.06,16.07,18100.0,14.4123,14.4123,14.3854,14.3944,18100.0
2011-11-09 12:10:00,16.06,16.07,16.05,16.05,37000.0,14.3854,14.3944,14.3765,14.3765,37000.0
2011-11-09 12:15:00,16.05,16.07,16.05,16.06,19200.0,14.3765,14.3944,14.3765,14.3854,19200.0
2011-11-09 12:20:00,16.06,16.06,16.02,16.02,213000.0,14.3854,14.3854,14.3496,14.3496,213000.0
2011-11-09 12:25:00,16.01,16.02,15.99,16.0,98300.0,14.3406,14.3496,14.3227,14.3317,98300.0
2011-11-09 12:30:00,16.0,16.01,15.99,16.0,124300.0,14.3317,14.3406,14.3227,14.3317,124300.0
2011-11-09 12:35:00,16.0,16.03,15.99,16.02,67500.0,14.3317,14.3585,14.3227,14.3496,67500.0
2011-11-09 12:40:00,16.01,16.02,15.99,16.01,42800.0,14.3406,14.3496,14.3227,14.3406,42800.0
2011-11-09 12:45:00,16.02,16.05,16.01,16.04,8300.0,14.3496,14.3765,14.3406,14.3675,8300.0
2011-11-09 12:50:00,16.04,16.05,16.03,16.04,12700.0,14.3675,14.3765,14.3585,14.3675,12700.0
2011-11-09 12:55:00,16.05,16.08,16.05,16.08,25000.0,14.3765,14.4033,14.3765,14.4033,25000.0
2011-11-09 13:00:00,16.08,16.08,16.05,16.06,16100.0,14.4033,14.4033,14.3765,14.3854,16100.0
2011-11-09 13:05:00,16.06,16.09,16.05,16.06,25700.0,14.3854,14.4123,14.3765,14.3854,25700.0
2011-11-09 13:10:00,16.05,16.05,16.02,16.02,10000.0,14.3765,14.3765,14.3496,14.3496,10000.0
2011-11-09 13:15:00,16.02,16.03,15.98,15.98,40900.0,14.3496,14.3585,14.3138,14.3138,40900.0
2011-11-09 13:20:00,15.99,16.0,15.97,15.98,20700.0,14.3227,14.3317,14.3048,14.3138,20700.0
2011-11-09 13:25:00,15.98,16.01,15.98,16.0,11500.0,14.3138,14.3406,14.3138,14.3317,11500.0
2011-11-09 13:30:00,16.0,16.01,15.98,15.98,19200.0,14.3317,14.3406,14.3138,14.3138,19200.0
2011-11-09 13:35:00,15.99,16.0,15.98,15.99,26200.0,14.3227,14.3317,14.3138,14.3227,26200.0
2011-11-09 13:40:00,15.98,15.99,15.96,15.98,27700.0,14.3138,14.3227,14.2958,14.3138,27700.0
2011-11-09 13:45:00,15.98,15.98,15.92,15.92,23300.0,14.3138,14.3138,14.26,14.26,23300.0
2011-11-09 13:50:00,15.92,15.92,15.87,15.87,20600.0,14.26,14.26,14.2152,14.2152,20600.0
2011-11-09 13:55:00,15.86,15.86,15.81,15.84,77600.0,14.2063,14.2063,14.1615,14.1884,77600.0
2011-11-09 14:00:00,15.84,15.86,15.81,15.81,70600.0,14.1884,14.2063,14.1615,14.1615,70600.0
2011-11-09 14:05:00,15.81,15.81,15.75,15.79,31300.0,14.1615,14.1615,14.1077,14.1436,31300.0
2011-11-09 14:10:00,15.8,15.86,15.79,15.86,24000.0,14.1525,14.2063,14.1436,14.2063,24000.0
2011-11-09 14:15:00,15.86,15.86,15.83,15.84,124300.0,14.2063,14.2063,14.1794,14.1884,124300.0
2011-11-09 14:20:00,15.85,15.86,15.78,15.79,79800.0,14.1973,14.2063,14.1346,14.1436,79800.0
2011-11-09 14:25:00,15.78,15.83,15.75,15.81,79600.0,14.1346,14.1794,14.1077,14.1615,79600.0
2011-11-09 14:30:00,15.81,15.84,15.78,15.84,145400.0,14.1615,14.1884,14.1346,14.1884,145400.0
2011-11-09 14:35:00,15.83,15.83,15.81,15.82,24100.0,14.1794,14.1794,14.1615,14.1704,24100.0
2011-11-09 14:40:00,15.81,15.86,15.77,15.86,64100.0,14.1615,14.2063,14.1257,14.2063,64100.0
2011-11-09 14:45:00,15.86,15.87,15.84,15.85,81400.0,14.2063,14.2152,14.1884,14.1973,81400.0
2011-11-09 14:50:00,15.84,15.87,15.82,15.85,107600.0,14.1884,14.2152,14.1704,14.1973,107600.0
2011-11-09 14:55:00,15.85,15.87,15.82,15.82,82400.0,14.1973,14.2152,14.1704,14.1704,82400.0
2011-11-09 15:00:00,15.82,15.86,15.81,15.82,44500.0,14.1704,14.2063,14.1615,14.1704,44500.0
2011-11-09 15:05:00,15.83,15.89,15.83,15.86,84600.0,14.1794,14.2331,14.1794,14.2063,84600.0
2011-11-09 15:10:00,15.86,15.88,15.84,15.84,69600.0,14.2063,14.2242,14.1884,14.1884,69600.0
2011-11-09 15:15:00,15.85,15.89,15.83,15.87,60700.0,14.1973,14.2331,14.1794,14.2152,60700.0
2011-11-09 15:20:00,15.87,15.93,15.87,15.9,62800.0,14.2152,14.269,14.2152,14.2421,62800.0
2011-11-09 15:25:00,15.9,15.9,15.86,15.87,61200.0,14.2421,14.2421,14.2063,14.2152,61200.0
2011-11-09 15:30:00,15.86,15.87,15.81,15.82,126000.0,14.2063,14.2152,14.1615,14.1704,126000.0
2011-11-09 15:35:00,15.83,15.85,15.79,15.79,141200.0,14.1794,14.1973,14.1436,14.1436,141200.0
2011-11-09 15:40:00,15.79,15.82,15.76,15.76,98900.0,14.1436,14.1704,14.1167,14.1167,98900.0
2011-11-09 15:45:00,15.76,15.84,15.76,15.79,247600.0,14.1167,14.1884,14.1167,14.1436,247600.0
2011-11-09 15:50:00,15.79,15.83,15.78,15.81,146600.0,14.1436,14.1794,14.1346,14.1615,146600.0
2011-11-09 15:55:00,15.81,15.88,15.79,15.8,474000.0,14.1615,14.2242,14.1436,14.1525,474000.0
2011-11-10 09:30:00,15.99,16.09,15.99,16.06,52800.0,14.3227,14.4123,14.3227,14.3854,52800.0
2011-11-10 09:35:00,16.05,16.06,16.03,16.04,29600.0,14.3765,14.3854,14.3585,14.3675,29600.0
2011-11-10 09:40:00,16.04,16.07,16.02,16.04,43700.0,14.3675,14.3944,14.3496,14.3675,43700.0
2011-11-10 09:45:00,16.05,16.08,15.99,16.0,29900.0,14.3765,14.4033,14.3227,14.3317,29900.0
2011-11-10 09:50:00,15.99,15.99,15.9,15.92,75100.0,14.3227,14.3227,14.2421,14.26,75100.0
2011-11-10 09:55:00,15.93,15.93,15.88,15.89,40600.0,14.269,14.269,14.2242,14.2331,40600.0
2011-11-10 10:00:00,15.89,15.93,15.88,15.93,13200.0,14.2331,14.269,14.2242,14.269,13200.0
2011-11-10 10:05:00,15.94,16.03,15.94,15.97,29400.0,14.2779,14.3585,14.2779,14.3048,29400.0
2011-11-10 10:10:00,15.97,15.98,15.93,15.93,17900.0,14.3048,14.3138,14.269,14.269,17900.0
2011-11-10 10:15:00,15.91,15.93,15.88,15.91,52400.0,14.2511,14.269,14.2242,14.2511,52400.0
2011-11-10 10:20:00,15.89,15.93,15.89,15.93,15900.0,14.2331,14.269,14.2331,14.269,15900.0
2011-11-10 10:25:00,15.92,15.99,15.92,15.94,26400.0,14.26,14.3227,14.26,14.2779,26400.0
2011-11-10 10:30:00,15.94,15.94,15.83,15.84,18400.0,14.2779,14.2779,14.1794,14.1884,18400.0
2011-11-10 10:35:00,15.84,15.92,15.84,15.92,15200.0,14.1884,14.26,14.1884,14.26,15200.0
2011-11-10 10:40:00,15.92,15.93,15.89,15.89,22900.0,14.26,14.269,14.2331,14.2331,22900.0
2011-11-10 10:45:00,15.88,15.88,15.81,15.81,15300.0,14.2242,14.2242,14.1615,14.1615,15300.0
2011-11-10 10:50:00,15.82,15.91,15.82,15.9,41500.0,14.1704,14.2511,14.1704,14.2421,41500.0
2011-11-10 10:55:00,15.91,15.93,15.89,15.91,17000.0,14.2511,14.269,14.2331,14.2511,17000.0
2011-11-10 11:00:00,15.91,15.98,15.9,15.98,23800.0,14.2511,14.3138,14.2421,14.3138,23800.0
2011-11-10 11:05:00,15.97,15.99,15.97,15.98,14100.0,14.3048,14.3227,14.3048,14.3138,14100.0
2011-11-10 11:10:00,15.98,16.0,15.96,15.97,25600.0,14.3138,14.3317,14.2958,14.3048,25600.0
2011-11-10 11:15:00,15.96,16.02,15.96,15.98,48000.0,14.2958,14.3496,14.2958,14.3138,48000.0
2011-11-10 11:20:00,15.98,15.98,15.95,15.98,22400.0,14.3138,14.3138,14.2869,14.3138,22400.0
2011-11-10 11:25:00,15.97,16.0,15.96,15.96,13700.0,14.3048,14.3317,14.2958,14.2958,13700.0
2011-11-10 11:30:00,15.96,16.01,15.94,16.0,23000.0,14.2958,14.3406,14.2779,14.3317,23000.0
2011-11-10 11:35:00,16.0,16.02,15.98,15.99,19300.0,14.3317,14.3496,14.3138,14.3227,19300.0
2011-11-10 11:40:00,15.99,16.08,15.99,16.08,162800.0,14.3227,14.4033,14.3227,14.4033,162800.0
2011-11-10 11:45:00,16.1,16.13,16.06,16.1,118400.0,14.4212,14.4481,14.3854,14.4212,118400.0
2011-11-10 11:50:00,16.1,16.1,16.07,16.07,26600.0,14.4212,14.4212,14.3944,14.3944,26600.0
2011-11-10 11:55:00,16.07,16.08,16.05,16.08,29900.0,14.3944,14.4033,14.3765,14.4033,29900.0
2011-11-10 12:00:00,16.07,16.08,16.04,16.06,22500.0,14.3944,14.4033,14.3675,14.3854,22500.0
2011-11-10 12:05:00,16.06,16.1,16.06,16.1,207700.0,14.3854,14.4212,14.3854,14.4212,207700.0
2011-11-10 12:10:00,16.1,16.12,16.06,16.06,17600.0,14.4212,14.4392,14.3854,14.3854,17600.0
2011-11-10 12:15:00,16.06,16.09,16.06,16.08,8600.0,14.3854,14.4123,14.3854,14.4033,8600.0
2011-11-10 12:20:00,16.08,16.09,16.07,16.07,5800.0,14.4033,14.4123,14.3944,14.3944,5800.0
2011-11-10 12:25:00,16.08,16.08,16.04,16.04,5700.0,14.4033,14.4033,14.3675,14.3675,5700.0
2011-11-10 12:30:00,16.04,16.04,15.99,15.99,9000.0,14.3675,14.3675,14.3227,14.3227,9000.0
2011-11-10 12:35:00,15.98,15.98,15.95,15.98,13500.0,14.3138,14.3138,14.2869,14.3138,13500.0
2011-11-10 12:40:00,15.98,16.01,15.97,15.99,15400.0,14.3138,14.3406,14.3048,14.3227,15400.0
2011-11-10 12:45:00,15.99,16.03,15.99,16.03,8200.0,14.3227,14.3585,14.3227,14.3585,8200.0
2011-11-10 12:50:00,16.03,16.08,16.03,16.08,15900.0,14.3585,14.4033,14.3585,14.4033,15900.0
2011-11-10 12:55:00,16.09,16.09,16.07,16.09,10100.0,14.4123,14.4123,14.3944,14.4123,10100.0
2011-11-10 13:00:00,16.08,16.1,16.08,16.08,18500.0,14.4033,14.4212,14.4033,14.4033,18500.0
2011-11-10 13:05:00,16.08,16.08,16.05,16.06,18700.0,14.4033,14.4033,14.3765,14.3854,18700.0
2011-11-10 13:10:00,16.07,16.15,16.07,16.14,24400.0,14.3944,14.466,14.3944,14.4571,24400.0
2011-11-10 13:15:00,16.15,16.17,16.13,16.14,11500.0,14.466,14.484,14.4481,14.4571,11500.0
2011-11-10 13:20:00,16.14,16.14,16.1,16.1,11500.0,14.4571,14.4571,14.4212,14.4212,11500.0
2011-11-10 13:25:00,16.1,16.1,16.06,16.06,9600.0,14.4212,14.4212,14.3854,14.3854,9600.0
2011-11-10 13:30:00,16.07,16.09,16.06,16.06,19700.0,14.3944,14.4123,14.3854,14.3854,19700.0
2011-11-10 13:35:00,16.06,16.07,16.05,16.05,13600.0,14.3854,14.3944,14.3765,14.3765,13600.0
2011-11-10 13:40:00,16.06,16.1,16.04,16.04,24600.0,14.3854,14.4212,14.3675,14.3675,24600.0
2011-11-10 13:45:00,16.04,16.04,16.02,16.02,10000.0,14.3675,14.3675,14.3496,14.3496,10000.0
2011-11-10 13:50:00,16.01,16.03,16.0,16.03,17700.0,14.3406,14.3585,14.3317,14.3585,17700.0
2011-11-10 13:55:00,16.04,16.07,16.04,16.06,10100.0,14.3675,14.3944,14.3675,14.3854,10100.0
2011-11-10 14:00:00,16.07,16.07,15.99,15.99,34600.0,14.3944,14.3944,14.3227,14.3227,34600.0
2011-11-10 14:05:00,15.98,16.01,15.95,15.97,36200.0,14.3138,14.3406,14.2869,14.3048,36200.0
2011-11-10 14:10:00,15.97,16.0,15.96,16.0,84400.0,14.3048,14.3317,14.2958,14.3317,84400.0
2011-11-10 14:15:00,16.0,16.04,15.98,16.02,27700.0,14.3317,14.3675,14.3138,14.3496,27700.0
2011-11-10 14:20:00,16.02,16.02,15.95,16.0,84400.0,14.3496,14.3496,14.2869,14.3317,84400.0
2011-11-10 14:25:00,16.01,16.01,15.95,15.95,42800.0,14.3406,14.3406,14.2869,14.2869,42800.0
2011-11-10 14:30:00,15.94,15.98,15.94,15.98,10800.0,14.2779,14.3138,14.2779,14.3138,10800.0
2011-11-10 14:35:00,15.97,15.97,15.93,15.96,28000.0,14.3048,14.3048,14.269,14.2958,28000.0
2011-11-10 14:40:00,15.96,16.02,15.94,16.02,37300.0,14.2958,14.3496,14.2779,14.3496,37300.0
2011-11-10 14:45:00,16.02,16.02,15.97,15.97,25600.0,14.3496,14.3496,14.3048,14.3048,25600.0
2011-11-10 14:50:00,15.97,15.99,15.95,15.95,13400.0,14.3048,14.3227,14.2869,14.2869,13400.0
2011-11-10 14:55:00,15.95,15.95,15.89,15.89,27800.0,14.2869,14.2869,14.2331,14.2331,27800.0
2011-11-10 15:00:00,15.89,15.95,15.89,15.95,24800.0,14.2331,14.2869,14.2331,14.2869,24800.0
2011-11-10 15:05:00,15.95,15.99,15.93,15.93,12400.0,14.2869,14.3227,14.269,14.269,12400.0
2011-11-10 15:10:00,15.92,15.96,15.92,15.95,20200.0,14.26,14.2958,14.26,14.2869,20200.0
2011-11-10 15:15:00,15.94,15.99,15.92,15.93,42100.0,14.2779,14.3227,14.26,14.269,42100.0
2011-11-10 15:20:00,15.94,15.98,15.91,15.96,30800.0,14.2779,14.3138,14.2511,14.2958,30800.0
2011-11-10 15:25:00,15.97,16.05,15.97,16.02,45500.0,14.3048,14.3765,14.3048,14.3496,45500.0
2011-11-10 15:30:00,16.02,16.03,15.97,15.98,49200.0,14.3496,14.3585,14.3048,14.3138,49200.0
2011-11-10 15:35:00,15.99,16.01,15.94,15.99,154500.0,14.3227,14.3406,14.2779,14.3227,154500.0
2011-11-10 15:40:00,16.0,16.01,15.95,15.99,64700.0,14.3317,14.3406,14.2869,14.3227,64700.0
2011-11-10 15:45:00,15.98,16.02,15.98,16.0,72600.0,14.3138,14.3496,14.3138,14.3317,72600.0
2011-11-10 15:50:00,15.99,16.05,15.98,16.03,128500.0,14.3227,14.3765,14.3138,14.3585,128500.0
2011-11-10 15:55:00,16.03,16.03,15.99,16.01,72300.0,14.3585,14.3585,14.3227,14.3406,72300.0
2011-11-11 09:30:00,16.21,16.3,16.13,16.18,27500.0,14.5198,14.6004,14.4481,14.4929,27500.0
2011-11-11 09:35:00,16.19,16.21,16.17,16.21,26000.0,14.5019,14.5198,14.484,14.5198,26000.0
2011-11-11 09:40:00,16.22,16.32,16.22,16.3,104800.0,14.5287,14.6183,14.5287,14.6004,104800.0
2011-11-11 09:45:00,16.3,16.3,16.27,16.27,25200.0,14.6004,14.6004,14.5735,14.5735,25200.0
2011-11-11 09:50:00,16.27,16.31,16.25,16.3,44200.0,14.5735,14.6094,14.5556,14.6004,44200.0
2011-11-11 09:55:00,16.31,16.35,16.3,16.33,67200.0,14.6094,14.6452,14.6004,14.6273,67200.0
2011-11-11 10:00:00,16.34,16.4,16.33,16.4,83700.0,14.6362,14.69,14.6273,14.69,83700.0
2011-11-11 10:05:00,16.4,16.42,16.37,16.41,430900.0,14.69,14.7079,14.6631,14.6989,430900.0
2011-11-11 10:10:00,16.42,16.44,16.39,16.4,69500.0,14.7079,14.7258,14.681,14.69,69500.0
2011-11-11 10:15:00,16.41,16.43,16.4,16.42,36600.0,14.6989,14.7168,14.69,14.7079,36600.0
2011-11-11 10:20:00,16.41,16.45,16.4,16.44,24300.0,14.6989,14.7348,14.69,14.7258,24300.0
2011-11-11 10:25:00,16.45,16.48,16.44,16.46,195800.0,14.7348,14.7616,14.7258,14.7437,195800.0
2011-11-11 10:30:00,16.46,16.51,16.46,16.5,56100.0,14.7437,14.7885,14.7437,14.7795,56100.0
2011-11-11 10:35:00,16.5,16.52,16.46,16.48,46300.0,14.7795,14.7975,14.7437,14.7616,46300.0
2011-11-11 10:40:00,16.48,16.54,16.48,16.53,47900.0,14.7616,14.8154,14.7616,14.8064,47900.0
2011-11-11 10:45:00,16.54,16.55,16.53,16.55,51800.0,14.8154,14.8243,14.8064,14.8243,51800.0
2011-11-11 10:50:00,16.55,16.55,16.53,16.54,20700.0,14.8243,14.8243,14.8064,14.8154,20700.0
2011-11-11 10:55:00,16.54,16.56,16.53,16.53,11400.0,14.8154,14.8333,14.8064,14.8064,11400.0
2011-11-11 11:00:00,16.53,16.54,16.52,16.54,7700.0,14.8064,14.8154,14.7975,14.8154,7700.0
2011-11-11 11:05:00,16.54,16.55,16.51,16.51,42300.0,14.8154,14.8243,14.7885,14.7885,42300.0
2011-11-11 11:10:00,16.5,16.52,16.48,16.51,44000.0,14.7795,14.7975,14.7616,14.7885,44000.0
2011-11-11 11:15:00,16.5,16.55,16.49,16.52,14900.0,14.7795,14.8243,14.7706,14.7975,14900.0
2011-11-11 11:20:00,16.51,16.54,16.51,16.52,20800.0,14.7885,14.8154,14.7885,14.7975,20800.0
2011-11-11 11:25:00,16.53,16.53,16.5,16.5,18800.0,14.8064,14.8064,14.7795,14.7795,18800.0
2011-11-11 11:30:00,16.51,16.52,16.48,16.49,10200.0,14.7885,14.7975,14.7616,14.7706,10200.0
2011-11-11 11:35:00,16.49,16.51,16.48,16.51,109500.0,14.7706,14.7885,14.7616,14.7885,109500.0
2011-11-11 11:40:00,16.51,16.54,16.51,16.54,90600.0,14.7885,14.8154,14.7885,14.8154,90600.0
2011-11-11 11:45:00,16.54,16.55,16.51,16.51,45500.0,14.8154,14.8243,14.7885,14.7885,45500.0
2011-11-11 11:50:00,16.52,16.52,16.49,16.49,22400.0,14.7975,14.7975,14.7706,14.7706,22400.0
2011-11-11 11:55:00,16.5,16.5,16.49,16.5,10500.0,14.7795,14.7795,14.7706,14.7795,10500.0
2011-11-11 12:00:00,16.5,16.51,16.5,16.5,11200.0,14.7795,14.7885,14.7795,14.7795,11200.0
2011-11-11 12:05:00,16.5,16.54,16.5,16.51,13900.0,14.7795,14.8154,14.7795,14.7885,13900.0
2011-11-11 12:10:00,16.51,16.52,16.51,16.51,8600.0,14.7885,14.7975,14.7885,14.7885,8600.0
2011-11-11 12:15:00,16.51,16.51,16.48,16.48,66800.0,14.7885,14.7885,14.7616,14.7616,66800.0
2011-11-11 12:20:00,16.49,16.49,16.46,16.48,6900.0,14.7706,14.7706,14.7437,14.7616,6900.0
2011-11-11 12:25:00,16.47,16.47,16.45,16.47,21600.0,14.7527,14.7527,14.7348,14.7527,21600.0
2011-11-11 12:30:00,16.47,16.47,16.45,16.47,62200.0,14.7527,14.7527,14.7348,14.7527,62200.0
2011-11-11 12:35:00,16.46,16.47,16.44,16.45,5200.0,14.7437,14.7527,14.7258,14.7348,5200.0
2011-11-11 12:40:00,16.45,16.45,16.43,16.44,54300.0,14.7348,14.7348,14.7168,14.7258,54300.0
2011-11-11 12:45:00,16.45,16.46,16.44,16.45,27900.0,14.7348,14.7437,14.7258,14.7348,27900.0
2011-11-11 12:50:00,16.45,16.46,16.44,16.45,13000.0,14.7348,14.7437,14.7258,14.7348,13000.0
2011-11-11 12:55:00,16.45,16.47,16.45,16.46,21900.0,14.7348,14.7527,14.7348,14.7437,21900.0
2011-11-11 13:00:00,16.47,16.52,16.46,16.52,125200.0,14.7527,14.7975,14.7437,14.7975,125200.0
2011-11-11 13:05:00,16.52,16.54,16.52,16.53,10900.0,14.7975,14.8154,14.7975,14.8064,10900.0
2011-11-11 13:10:00,16.53,16.53,16.51,16.52,12000.0,14.8064,14.8064,14.7885,14.7975,12000.0
2011-11-11 13:15:00,16.51,16.51,16.5,16.51,47700.0,14.7885,14.7885,14.7795,14.7885,47700.0
2011-11-11 13:20:00,16.51,16.51,16.48,16.49,17800.0,14.7885,14.7885,14.7616,14.7706,17800.0
2011-11-11 13:25:00,16.48,16.48,16.46,16.47,10500.0,14.7616,14.7616,14.7437,14.7527,10500.0
2011-11-11 13:30:00,16.47,16.47,16.46,16.46,7100.0,14.7527,14.7527,14.7437,14.7437,7100.0
2011-11-11 13:35:00,16.46,16.49,16.46,16.48,36700.0,14.7437,14.7706,14.7437,14.7616,36700.0
2011-11-11 13:40:00,16.48,16.49,16.48,16.49,5900.0,14.7616,14.7706,14.7616,14.7706,5900.0
2011-11-11 13:45:00,16.49,16.5,16.48,16.5,10000.0,14.7706,14.7795,14.7616,14.7795,10000.0
2011-11-11 13:50:00,16.49,16.49,16.46,16.46,10400.0,14.7706,14.7706,14.7437,14.7437,10400.0
2011-11-11 13:55:00,16.46,16.46,16.44,16.45,9500.0,14.7437,14.7437,14.7258,14.7348,9500.0
2011-11-11 14:00:00,16.46,16.47,16.45,16.46,9500.0,14.7437,14.7527,14.7348,14.7437,9500.0
2011-11-11 14:05:00,16.46,16.48,16.46,16.48,10900.0,14.7437,14.7616,14.7437,14.7616,10900.0
2011-11-11 14:10:00,16.48,16.49,16.46,16.48,45400.0,14.7616,14.7706,14.7437,14.7616,45400.0
2011-11-11 14:15:00,16.48,16.49,16.48,16.49,11400.0,14.7616,14.7706,14.7616,14.7706,11400.0
2011-11-11 14:20:00,16.49,16.49,16.46,16.48,16300.0,14.7706,14.7706,14.7437,14.7616,16300.0
2011-11-11 14:25:00,16.48,16.5,16.47,16.49,9400.0,14.7616,14.7795,14.7527,14.7706,9400.0
2011-11-11 14:30:00,16.5,16.5,16.49,16.49,10700.0,14.7795,14.7795,14.7706,14.7706,10700.0
2011-11-11 14:35:00,16.5,16.51,16.48,16.48,122000.0,14.7795,14.7885,14.7616,14.7616,122000.0
2011-11-11 14:40:00,16.49,16.5,16.49,16.49,68900.0,14.7706,14.7795,14.7706,14.7706,68900.0
2011-11-11 14:45:00,16.49,16.5,16.48,16.48,40900.0,14.7706,14.7795,14.7616,14.7616,40900.0
2011-11-11 14:50:00,16.48,16.49,16.47,16.48,61100.0,14.7616,14.7706,14.7527,14.7616,61100.0
2011-11-11 14:55:00,16.48,16.49,16.44,16.45,91200.0,14.7616,14.7706,14.7258,14.7348,91200.0
2011-11-11 15:00:00,16.45,16.47,16.44,16.46,83300.0,14.7348,14.7527,14.7258,14.7437,83300.0
2011-11-11 15:05:00,16.47,16.47,16.41,16.43,119900.0,14.7527,14.7527,14.6989,14.7168,119900.0
2011-11-11 15:10:00,16.42,16.45,16.42,16.44,77400.0,14.7079,14.7348,14.7079,14.7258,77400.0
2011-11-11 15:15:00,16.44,16.47,16.43,16.47,29700.0,14.7258,14.7527,14.7168,14.7527,29700.0
2011-11-11 15:20:00,16.47,16.47,16.44,16.44,69800.0,14.7527,14.7527,14.7258,14.7258,69800.0
2011-11-11 15:25:00,16.43,16.48,16.43,16.47,50500.0,14.7168,14.7616,14.7168,14.7527,50500.0
2011-11-11 15:30:00,16.47,16.48,16.45,16.46,61000.0,14.7527,14.7616,14.7348,14.7437,61000.0
2011-11-11 15:35:00,16.46,16.46,16.43,16.43,84600.0,14.7437,14.7437,14.7168,14.7168,84600.0
2011-11-11 15:40:00,16.43,16.45,16.42,16.44,80100.0,14.7168,14.7348,14.7079,14.7258,80100.0
2011-11-11 15:45:00,16.44,16.47,16.43,16.47,139900.0,14.7258,14.7527,14.7168,14.7527,139900.0
2011-11-11 15:50:00,16.47,16.48,16.46,16.47,158600.0,14.7527,14.7616,14.7437,14.7527,158600.0
2011-11-11 15:55:00,16.48,16.48,16.46,16.47,244800.0,14.7616,14.7616,14.7437,14.7527,244800.0
2011-11-14 09:30:00,16.37,16.44,16.34,16.44,59900.0,14.6631,14.7258,14.6362,14.7258,59900.0
2011-11-14 09:35:00,16.44,16.49,16.41,16.49,17400.0,14.7258,14.7706,14.6989,14.7706,17400.0
2011-11-14 09:40:00,16.48,16.5,16.44,16.44,14000.0,14.7616,14.7795,14.7258,14.7258,14000.0
2011-11-14 09:45:00,16.45,16.46,16.4,16.4,29100.0,14.7348,14.7437,14.69,14.69,29100.0
2011-11-14 09:50:00,16.4,16.42,16.37,16.42,15800.0,14.69,14.7079,14.6631,14.7079,15800.0
2011-11-14 09:55:00,16.41,16.45,16.4,16.45,18500.0,14.6989,14.7348,14.69,14.7348,18500.0
2011-11-14 10:00:00,16.43,16.48,16.41,16.46,28400.0,14.7168,14.7616,14.6989,14.7437,28400.0
2011-11-14 10:05:00,16.45,16.48,16.45,16.47,26900.0,14.7348,14.7616,14.7348,14.7527,26900.0
2011-11-14 10:10:00,16.47,16.51,16.47,16.49,25200.0,14.7527,14.7885,14.7527,14.7706,25200.0
2011-11-14 10:15:00,16.49,16.5,16.44,16.44,64900.0,14.7706,14.7795,14.7258,14.7258,64900.0
2011-11-14 10:20:00,16.45,16.48,16.45,16.46,12300.0,14.7348,14.7616,14.7348,14.7437,12300.0
2011-11-14 10:25:00,16.45,16.5,16.45,16.47,10900.0,14.7348,14.7795,14.7348,14.7527,10900.0
2011-11-14 10:30:00,16.48,16.48,16.4,16.42,48300.0,14.7616,14.7616,14.69,14.7079,48300.0
2011-11-14 10:35:00,16.42,16.42,16.38,16.4,25200.0,14.7079,14.7079,14.6721,14.69,25200.0
2011-11-14 10:40:00,16.38,16.39,16.35,16.39,16500.0,14.6721,14.681,14.6452,14.681,16500.0
2011-11-14 10:45:00,16.38,16.38,16.34,16.37,29100.0,14.6721,14.6721,14.6362,14.6631,29100.0
2011-11-14 10:50:00,16.37,16.41,16.36,16.41,17400.0,14.6631,14.6989,14.6541,14.6989,17400.0
2011-11-14 10:55:00,16.41,16.41,16.37,16.37,20400.0,14.6989,14.6989,14.6631,14.6631,20400.0
2011-11-14 11:00:00,16.37,16.41,16.36,16.41,12600.0,14.6631,14.6989,14.6541,14.6989,12600.0
2011-11-14 11:05:00,16.4,16.43,16.4,16.41,6400.0,14.69,14.7168,14.69,14.6989,6400.0
2011-11-14 11:10:00,16.41,16.41,16.36,16.36,10500.0,14.6989,14.6989,14.6541,14.6541,10500.0
2011-11-14 11:15:00,16.36,16.37,16.35,16.37,9600.0,14.6541,14.6631,14.6452,14.6631,9600.0
2011-11-14 11:20:00,16.36,16.41,16.35,16.41,12300.0,14.6541,14.6989,14.6452,14.6989,12300.0
2011-11-14 11:25:00,16.41,16.42,16.37,16.38,13400.0,14.6989,14.7079,14.6631,14.6721,13400.0
2011-11-14 11:30:00,16.37,16.41,16.37,16.4,8700.0,14.6631,14.6989,14.6631,14.69,8700.0
2011-11-14 11:35:00,16.38,16.4,16.37,16.39,7700.0,14.6721,14.69,14.6631,14.681,7700.0
2011-11-14 11:40:00,16.39,16.39,16.35,16.35,6700.0,14.681,14.681,14.6452,14.6452,6700.0
2011-11-14 11:45:00,16.34,16.36,16.33,16.35,9600.0,14.6362,14.6541,14.6273,14.6452,9600.0
2011-11-14 11:50:00,16.35,16.37,16.29,16.31,16400.0,14.6452,14.6631,14.5914,14.6094,16400.0
2011-11-14 11:55:00,16.31,16.31,16.28,16.3,7000.0,14.6094,14.6094,14.5825,14.6004,7000.0
2011-11-14 12:00:00,16.29,16.31,16.29,16.3,9000.0,14.5914,14.6094,14.5914,14.6004,9000.0
2011-11-14 12:05:00,16.29,16.33,16.28,16.33,21200.0,14.5914,14.6273,14.5825,14.6273,21200.0
2011-11-14 12:10:00,16.33,16.33,16.3,16.31,7300.0,14.6273,14.6273,14.6004,14.6094,7300.0
2011-11-14 12:15:00,16.3,16.32,16.28,16.28,10700.0,14.6004,14.6183,14.5825,14.5825,10700.0
2011-11-14 12:20:00,16.28,16.29,16.24,16.25,18800.0,14.5825,14.5914,14.5467,14.5556,18800.0
2011-11-14 12:25:00,16.25,16.26,16.24,16.26,8100.0,14.5556,14.5646,14.5467,14.5646,8100.0
2011-11-14 12:30:00,16.25,16.27,16.24,16.24,17200.0,14.5556,14.5735,14.5467,14.5467,17200.0
2011-11-14 12:35:00,16.24,16.27,16.23,16.26,23100.0,14.5467,14.5735,14.5377,14.5646,23100.0
2011-11-14 12:40:00,16.27,16.27,16.26,16.26,5700.0,14.5735,14.5735,14.5646,14.5646,5700.0
2011-11-14 12:45:00,16.27,16.28,16.25,16.28,12300.0,14.5735,14.5825,14.5556,14.5825,12300.0
2011-11-14 12:50:00,16.28,16.3,16.28,16.3,62800.0,14.5825,14.6004,14.5825,14.6004,62800.0
2011-11-14 12:55:00,16.3,16.31,16.29,16.31,6200.0,14.6004,14.6094,14.5914,14.6094,6200.0
2011-11-14 13:00:00,16.3,16.3,16.28,16.29,6300.0,14.6004,14.6004,14.5825,14.5914,6300.0
2011-11-14 13:05:00,16.29,16.29,16.28,16.28,5100.0,14.5914,14.5914,14.5825,14.5825,5100.0
2011-11-14 13:10:00,16.28,16.29,16.27,16.28,5000.0,14.5825,14.5914,14.5735,14.5825,5000.0
2011-11-14 13:15:00,16.29,16.3,16.28,16.29,6900.0,14.5914,14.6004,14.5825,14.5914,6900.0
2011-11-14 13:20:00,16.3,16.31,16.29,16.31,4400.0,14.6004,14.6094,14.5914,14.6094,4400.0
2011-11-14 13:25:00,16.31,16.34,16.31,16.34,6600.0,14.6094,14.6362,14.6094,14.6362,6600.0
2011-11-14 13:30:00,16.35,16.35,16.33,16.33,3800.0,14.6452,14.6452,14.6273,14.6273,3800.0
2011-11-14 13:35:00,16.32,16.39,16.32,16.38,36500.0,14.6183,14.681,14.6183,14.6721,36500.0
2011-11-14 13:40:00,16.38,16.38,16.37,16.38,41500.0,14.6721,14.6721,14.6631,14.6721,41500.0
2011-11-14 13:45:00,16.37,16.37,16.36,16.36,8100.0,14.6631,14.6631,14.6541,14.6541,8100.0
2011-11-14 13:50:00,16.35,16.36,16.35,16.36,4700.0,14.6452,14.6541,14.6452,14.6541,4700.0
2011-11-14 13:55:00,16.36,16.37,16.34,16.36,15800.0,14.6541,14.6631,14.6362,14.6541,15800.0
2011-11-14 14:00:00,16.36,16.38,16.35,16.37,8300.0,14.6541,14.6721,14.6452,14.6631,8300.0
2011-11-14 14:05:00,16.37,16.38,16.37,16.37,7700.0,14.6631,14.6721,14.6631,14.6631,7700.0
2011-11-14 14:10:00,16.38,16.39,16.37,16.38,6800.0,14.6721,14.681,14.6631,14.6721,6800.0
2011-11-14 14:15:00,16.38,16.39,16.36,16.36,16700.0,14.6721,14.681,14.6541,14.6541,16700.0
2011-11-14 14:20:00,16.36,16.38,16.36,16.38,5100.0,14.6541,14.6721,14.6541,14.6721,5100.0
2011-11-14 14:25:00,16.37,16.37,16.33,16.33,24900.0,14.6631,14.6631,14.6273,14.6273,24900.0
2011-11-14 14:30:00,16.34,16.34,16.33,16.33,13100.0,14.6362,14.6362,14.6273,14.6273,13100.0
2011-11-14 14:35:00,16.33,16.33,16.31,16.32,22400.0,14.6273,14.6273,14.6094,14.6183,22400.0
2011-11-14 14:40:00,16.32,16.34,16.31,16.32,36800.0,14.6183,14.6362,14.6094,14.6183,36800.0
2011-11-14 14:45:00,16.33,16.33,16.3,16.3,15000.0,14.6273,14.6273,14.6004,14.6004,15000.0
2011-11-14 14:50:00,16.29,16.31,16.29,16.29,9700.0,14.5914,14.6094,14.5914,14.5914,9700.0
2011-11-14 14:55:00,16.29,16.29,16.23,16.24,21300.0,14.5914,14.5914,14.5377,14.5467,21300.0
2011-11-14 15:00:00,16.24,16.3,16.24,16.27,13500.0,14.5467,14.6004,14.5467,14.5735,13500.0
2011-11-14 15:05:00,16.28,16.3,16.26,16.26,6900.0,14.5825,14.6004,14.5646,14.5646,6900.0
2011-11-14 15:10:00,16.27,16.29,16.27,16.27,13800.0,14.5735,14.5914,14.5735,14.5735,13800.0
2011-11-14 15:15:00,16.27,16.27,16.25,16.25,52900.0,14.5735,14.5735,14.5556,14.5556,52900.0
2011-11-14 15:20:00,16.25,16.29,16.25,16.29,22600.0,14.5556,14.5914,14.5556,14.5914,22600.0
2011-11-14 15:25:00,16.29,16.31,16.28,16.29,84700.0,14.5914,14.6094,14.5825,14.5914,84700.0
2011-11-14 15:30:00,16.29,16.33,16.29,16.32,87500.0,14.5914,14.6273,14.5914,14.6183,87500.0
2011-11-14 15:35:00,16.32,16.32,16.29,16.31,29600.0,14.6183,14.6183,14.5914,14.6094,29600.0
2011-11-14 15:40:00,16.31,16.35,16.3,16.33,55200.0,14.6094,14.6452,14.6004,14.6273,55200.0
2011-11-14 15:45:00,16.33,16.35,16.32,16.33,40900.0,14.6273,14.6452,14.6183,14.6273,40900.0
2011-11-14 15:50:00,16.34,16.36,16.31,16.36,38900.0,14.6362,14.6541,14.6094,14.6541,38900.0
2011-11-14 15:55:00,16.35,16.35,16.29,16.32,66400.0,14.6452,14.6452,14.5914,14.6183,66400.0
2011-11-15 09:30:00,16.28,16.3,16.23,16.27,34900.0,14.5825,14.6004,14.5377,14.5735,34900.0
2011-11-15 09:35:00,16.28,16.36,16.25,16.35,135300.0,14.5825,14.6541,14.5556,14.6452,135300.0
2011-11-15 09:40:00,16.35,16.35,16.29,16.29,71900.0,14.6452,14.6452,14.5914,14.5914,71900.0
2011-11-15 09:45:00,16.3,16.4,16.3,16.32,58400.0,14.6004,14.69,14.6004,14.6183,58400.0
2011-11-15 09:50:00,16.32,16.34,16.3,16.33,12700.0,14.6183,14.6362,14.6004,14.6273,12700.0
2011-11-15 09:55:00,16.33,16.37,16.33,16.36,184000.0,14.6273,14.6631,14.6273,14.6541,184000.0
2011-11-15 10:00:00,16.36,16.37,16.34,16.34,78000.0,14.6541,14.6631,14.6362,14.6362,78000.0
2011-11-15 10:05:00,16.34,16.39,16.34,16.36,184500.0,14.6362,14.681,14.6362,14.6541,184500.0
2011-11-15 10:10:00,16.37,16.37,16.33,16.34,261700.0,14.6631,14.6631,14.6273,14.6362,261700.0
2011-11-15 10:15:00,16.33,16.33,16.3,16.3,28000.0,14.6273,14.6273,14.6004,14.6004,28000.0
2011-11-15 10:20:00,16.31,16.32,16.29,16.29,16500.0,14.6094,14.6183,14.5914,14.5914,16500.0
2011-11-15 10:25:00,16.31,16.34,16.3,16.32,16000.0,14.6094,14.6362,14.6004,14.6183,16000.0
2011-11-15 10:30:00,16.31,16.36,16.3,16.34,22400.0,14.6094,14.6541,14.6004,14.6362,22400.0
2011-11-15 10:35:00,16.34,16.34,16.3,16.31,15400.0,14.6362,14.6362,14.6004,14.6094,15400.0
2011-11-15 10:40:00,16.3,16.33,16.28,16.33,13500.0,14.6004,14.6273,14.5825,14.6273,13500.0
2011-11-15 10:45:00,16.34,16.36,16.3,16.3,32300.0,14.6362,14.6541,14.6004,14.6004,32300.0
2011-11-15 10:50:00,16.3,16.31,16.28,16.28,54400.0,14.6004,14.6094,14.5825,14.5825,54400.0
2011-11-15 10:55:00,16.28,16.31,16.26,16.26,28600.0,14.5825,14.6094,14.5646,14.5646,28600.0
2011-11-15 11:00:00,16.25,16.28,16.25,16.28,21300.0,14.5556,14.5825,14.5556,14.5825,21300.0
2011-11-15 11:05:00,16.28,16.29,16.24,16.25,14000.0,14.5825,14.5914,14.5467,14.5556,14000.0
2011-11-15 11:10:00,16.26,16.3,16.24,16.3,19700.0,14.5646,14.6004,14.5467,14.6004,19700.0
2011-11-15 11:15:00,16.3,16.3,16.21,16.22,16800.0,14.6004,14.6004,14.5198,14.5287,16800.0
2011-11-15 11:20:00,16.2,16.21,16.19,16.19,8100.0,14.5108,14.5198,14.5019,14.5019,8100.0
2011-11-15 11:25:00,16.19,16.24,16.19,16.23,25800.0,14.5019,14.5467,14.5019,14.5377,25800.0
2011-11-15 11:30:00,16.23,16.23,16.17,16.17,21700.0,14.5377,14.5377,14.484,14.484,21700.0
2011-11-15 11:35:00,16.18,16.19,16.16,16.17,18100.0,14.4929,14.5019,14.475,14.484,18100.0
2011-11-15 11:40:00,16.17,16.2,16.17,16.19,13000.0,14.484,14.5108,14.484,14.5019,13000.0
2011-11-15 11:45:00,16.19,16.19,16.17,16.19,16300.0,14.5019,14.5019,14.484,14.5019,16300.0
2011-11-15 11:50:00,16.19,16.2,16.18,16.19,4700.0,14.5019,14.5108,14.4929,14.5019,4700.0
2011-11-15 11:55:00,16.2,16.24,16.16,16.23,37300.0,14.5108,14.5467,14.475,14.5377,37300.0
2011-11-15 12:00:00,16.23,16.28,16.23,16.28,14200.0,14.5377,14.5825,14.5377,14.5825,14200.0
2011-11-15 12:05:00,16.28,16.32,16.28,16.28,26600.0,14.5825,14.6183,14.5825,14.5825,26600.0
2011-11-15 12:10:00,16.28,16.29,16.26,16.29,14600.0,14.5825,14.5914,14.5646,14.5914,14600.0
2011-11-15 12:15:00,16.29,16.3,16.27,16.28,26900.0,14.5914,14.6004,14.5735,14.5825,26900.0
2011-11-15 12:20:00,16.29,16.31,16.29,16.31,30400.0,14.5914,14.6094,14.5914,14.6094,30400.0
2011-11-15 12:25:00,16.31,16.36,16.31,16.34,31500.0,14.6094,14.6541,14.6094,14.6362,31500.0
2011-11-15 12:30:00,16.35,16.44,16.35,16.43,37100.0,14.6452,14.7258,14.6452,14.7168,37100.0
2011-11-15 12:35:00,16.43,16.47,16.4,16.4,12400.0,14.7168,14.7527,14.69,14.69,12400.0
2011-11-15 12:40:00,16.4,16.44,16.4,16.42,39000.0,14.69,14.7258,14.69,14.7079,39000.0
2011-11-15 12:45:00,16.42,16.43,16.38,16.38,9700.0,14.7079,14.7168,14.6721,14.6721,9700.0
2011-11-15 12:50:00,16.37,16.39,16.37,16.38,12300.0,14.6631,14.681,14.6631,14.6721,12300.0
2011-11-15 12:55:00,16.38,16.44,16.38,16.44,14600.0,14.6721,14.7258,14.6721,14.7258,14600.0
2011-11-15 13:00:00,16.44,16.48,16.44,16.47,23500.0,14.7258,14.7616,14.7258,14.7527,23500.0
2011-11-15 13:05:00,16.46,16.47,16.43,16.44,11500.0,14.7437,14.7527,14.7168,14.7258,11500.0
2011-11-15 13:10:00,16.44,16.46,16.42,16.42,43200.0,14.7258,14.7437,14.7079,14.7079,43200.0
2011-11-15 13:15:00,16.42,16.45,16.41,16.42,26100.0,14.7079,14.7348,14.6989,14.7079,26100.0
2011-11-15 13:20:00,16.43,16.45,16.43,16.43,14700.0,14.7168,14.7348,14.7168,14.7168,14700.0
2011-11-15 13:25:00,16.44,16.47,16.44,16.46,24800.0,14.7258,14.7527,14.7258,14.7437,24800.0
2011-11-15 13:30:00,16.47,16.5,16.47,16.47,22000.0,14.7527,14.7795,14.7527,14.7527,22000.0
2011-11-15 13:35:00,16.47,16.52,16.47,16.5,155000.0,14.7527,14.7975,14.7527,14.7795,155000.0
2011-11-15 13:40:00,16.5,16.52,16.5,16.51,16700.0,14.7795,14.7975,14.7795,14.7885,16700.0
2011-11-15 13:45:00,16.51,16.51,16.49,16.49,6000.0,14.7885,14.7885,14.7706,14.7706,6000.0
2011-11-15 13:50:00,16.49,16.51,16.48,16.48,15900.0,14.7706,14.7885,14.7616,14.7616,15900.0
2011-11-15 13:55:00,16.48,16.48,16.47,16.48,9800.0,14.7616,14.7616,14.7527,14.7616,9800.0
2011-11-15 14:00:00,16.48,16.49,16.47,16.47,9700.0,14.7616,14.7706,14.7527,14.7527,9700.0
2011-11-15 14:05:00,16.47,16.48,16.46,16.47,44200.0,14.7527,14.7616,14.7437,14.7527,44200.0
2011-11-15 14:10:00,16.47,16.5,16.47,16.49,19400.0,14.7527,14.7795,14.7527,14.7706,19400.0
2011-11-15 14:15:00,16.5,16.5,16.45,16.45,10000.0,14.7795,14.7795,14.7348,14.7348,10000.0
2011-11-15 14:20:00,16.45,16.47,16.44,16.46,15000.0,14.7348,14.7527,14.7258,14.7437,15000.0
2011-11-15 14:25:00,16.46,16.46,16.43,16.45,13700.0,14.7437,14.7437,14.7168,14.7348,13700.0
2011-11-15 14:30:00,16.44,16.48,16.44,16.47,17600.0,14.7258,14.7616,14.7258,14.7527,17600.0
2011-11-15 14:35:00,16.47,16.48,16.46,16.47,19100.0,14.7527,14.7616,14.7437,14.7527,19100.0
2011-11-15 14:40:00,16.47,16.49,16.46,16.47,19900.0,14.7527,14.7706,14.7437,14.7527,19900.0
2011-11-15 14:45:00,16.47,16.5,16.46,16.47,10400.0,14.7527,14.7795,14.7437,14.7527,10400.0
2011-11-15 14:50:00,16.48,16.52,16.48,16.5,18500.0,14.7616,14.7975,14.7616,14.7795,18500.0
2011-11-15 14:55:00,16.5,16.51,16.49,16.49,11800.0,14.7795,14.7885,14.7706,14.7706,11800.0
2011-11-15 15:00:00,16.5,16.54,16.5,16.53,26600.0,14.7795,14.8154,14.7795,14.8064,26600.0
2011-11-15 15:05:00,16.54,16.55,16.52,16.54,10700.0,14.8154,14.8243,14.7975,14.8154,10700.0
2011-11-15 15:10:00,16.52,16.55,16.52,16.53,25600.0,14.7975,14.8243,14.7975,14.8064,25600.0
2011-11-15 15:15:00,16.54,16.55,16.51,16.51,69200.0,14.8154,14.8243,14.7885,14.7885,69200.0
2011-11-15 15:20:00,16.51,16.54,16.51,16.54,25300.0,14.7885,14.8154,14.7885,14.8154,25300.0
2011-11-15 15:25:00,16.52,16.57,16.52,16.56,21000.0,14.7975,14.8422,14.7975,14.8333,21000.0
2011-11-15 15:30:00,16.55,16.56,16.52,16.54,53900.0,14.8243,14.8333,14.7975,14.8154,53900.0
2011-11-15 15:35:00,16.52,16.56,16.5,16.52,65300.0,14.7975,14.8333,14.7795,14.7975,65300.0
2011-11-15 15:40:00,16.52,16.56,16.52,16.55,60000.0,14.7975,14.8333,14.7975,14.8243,60000.0
2011-11-15 15:45:00,16.55,16.55,16.53,16.54,146500.0,14.8243,14.8243,14.8064,14.8154,146500.0
2011-11-15 15:50:00,16.54,16.54,16.48,16.48,120900.0,14.8154,14.8154,14.7616,14.7616,120900.0
2011-11-15 15:55:00,16.48,16.5,16.46,16.46,112000.0,14.7616,14.7795,14.7437,14.7437,112000.0
2011-11-16 09:30:00,16.27,16.28,16.22,16.23,30000.0,14.5735,14.5825,14.5287,14.5377,30000.0
2011-11-16 09:35:00,16.23,16.36,16.23,16.35,32500.0,14.5377,14.6541,14.5377,14.6452,32500.0
2011-11-16 09:40:00,16.36,16.4,16.34,16.35,14900.0,14.6541,14.69,14.6362,14.6452,14900.0
2011-11-16 09:45:00,16.35,16.4,16.35,16.39,10300.0,14.6452,14.69,14.6452,14.681,10300.0
2011-11-16 09:50:00,16.4,16.46,16.4,16.44,23800.0,14.69,14.7437,14.69,14.7258,23800.0
2011-11-16 09:55:00,16.44,16.46,16.43,16.44,37000.0,14.7258,14.7437,14.7168,14.7258,37000.0
2011-11-16 10:00:00,16.44,16.51,16.42,16.43,99600.0,14.7258,14.7885,14.7079,14.7168,99600.0
2011-11-16 10:05:00,16.43,16.44,16.39,16.4,68200.0,14.7168,14.7258,14.681,14.69,68200.0
2011-11-16 10:10:00,16.4,16.42,16.37,16.39,138500.0,14.69,14.7079,14.6631,14.681,138500.0
2011-11-16 10:15:00,16.4,16.47,16.4,16.44,33200.0,14.69,14.7527,14.69,14.7258,33200.0
2011-11-16 10:20:00,16.45,16.45,16.37,16.4,34200.0,14.7348,14.7348,14.6631,14.69,34200.0
2011-11-16 10:25:00,16.4,16.44,16.39,16.39,39300.0,14.69,14.7258,14.681,14.681,39300.0
2011-11-16 10:30:00,16.39,16.43,16.37,16.41,47500.0,14.681,14.7168,14.6631,14.6989,47500.0
2011-11-16 10:35:00,16.42,16.44,16.4,16.42,21200.0,14.7079,14.7258,14.69,14.7079,21200.0
2011-11-16 10:40:00,16.43,16.48,16.4,16.48,19400.0,14.7168,14.7616,14.69,14.7616,19400.0
2011-11-16 10:45:00,16.48,16.5,16.48,16.49,17900.0,14.7616,14.7795,14.7616,14.7706,17900.0
2011-11-16 10:50:00,16.49,16.54,16.49,16.52,28200.0,14.7706,14.8154,14.7706,14.7975,28200.0
2011-11-16 10:55:00,16.53,16.54,16.52,16.54,7300.0,14.8064,14.8154,14.7975,14.8154,7300.0
2011-11-16 11:00:00,16.54,16.59,16.54,16.58,15900.0,14.8154,14.8602,14.8154,14.8512,15900.0
2011-11-16 11:05:00,16.58,16.6,16.56,16.56,178600.0,14.8512,14.8691,14.8333,14.8333,178600.0
2011-11-16 11:10:00,16.56,16.56,16.54,16.56,19900.0,14.8333,14.8333,14.8154,14.8333,19900.0
2011-11-16 11:15:00,16.56,16.59,16.55,16.59,126000.0,14.8333,14.8602,14.8243,14.8602,126000.0
2011-11-16 11:20:00,16.58,16.59,16.57,16.58,34500.0,14.8512,14.8602,14.8422,14.8512,34500.0
2011-11-16 11:25:00,16.58,16.64,16.58,16.58,77500.0,14.8512,14.9049,14.8512,14.8512,77500.0
2011-11-16 11:30:00,16.58,16.6,16.58,16.59,48000.0,14.8512,14.8691,14.8512,14.8602,48000.0
2011-11-16 11:35:00,16.59,16.59,16.54,16.55,56700.0,14.8602,14.8602,14.8154,14.8243,56700.0
2011-11-16 11:40:00,16.56,16.56,16.55,16.55,9400.0,14.8333,14.8333,14.8243,14.8243,9400.0
2011-11-16 11:45:00,16.54,16.55,16.51,16.52,14300.0,14.8154,14.8243,14.7885,14.7975,14300.0
2011-11-16 11:50:00,16.52,16.52,16.51,16.51,21000.0,14.7975,14.7975,14.7885,14.7885,21000.0
2011-11-16 11:55:00,16.51,16.52,16.5,16.52,6300.0,14.7885,14.7975,14.7795,14.7975,6300.0
2011-11-16 12:00:00,16.51,16.52,16.51,16.52,10200.0,14.7885,14.7975,14.7885,14.7975,10200.0
2011-11-16 12:05:00,16.52,16.53,16.51,16.52,7500.0,14.7975,14.8064,14.7885,14.7975,7500.0
2011-11-16 12:10:00,16.51,16.51,16.49,16.5,8400.0,14.7885,14.7885,14.7706,14.7795,8400.0
2011-11-16 12:15:00,16.5,16.52,16.5,16.51,5100.0,14.7795,14.7975,14.7795,14.7885,5100.0
2011-11-16 12:20:00,16.51,16.53,16.5,16.53,7500.0,14.7885,14.8064,14.7795,14.8064,7500.0
2011-11-16 12:25:00,16.53,16.53,16.51,16.52,8400.0,14.8064,14.8064,14.7885,14.7975,8400.0
2011-11-16 12:30:00,16.52,16.54,16.51,16.54,11700.0,14.7975,14.8154,14.7885,14.8154,11700.0
2011-11-16 12:35:00,16.55,16.6,16.54,16.6,45300.0,14.8243,14.8691,14.8154,14.8691,45300.0
2011-11-16 12:40:00,16.59,16.6,16.59,16.6,221600.0,14.8602,14.8691,14.8602,14.8691,221600.0
2011-11-16 12:45:00,16.61,16.61,16.6,16.6,285200.0,14.8781,14.8781,14.8691,14.8691,285200.0
2011-11-16 12:50:00,16.61,16.61,16.59,16.6,124700.0,14.8781,14.8781,14.8602,14.8691,124700.0
2011-11-16 12:55:00,16.61,16.61,16.6,16.6,8000.0,14.8781,14.8781,14.8691,14.8691,8000.0
2011-11-16 13:00:00,16.61,16.61,16.6,16.61,10900.0,14.8781,14.8781,14.8691,14.8781,10900.0
2011-11-16 13:05:00,16.6,16.62,16.6,16.61,19100.0,14.8691,14.887,14.8691,14.8781,19100.0
2011-11-16 13:10:00,16.6,16.61,16.59,16.61,21800.0,14.8691,14.8781,14.8602,14.8781,21800.0
2011-11-16 13:15:00,16.6,16.63,16.6,16.63,10000.0,14.8691,14.896,14.8691,14.896,10000.0
2011-11-16 13:20:00,16.63,16.66,16.63,16.66,25200.0,14.896,14.9229,14.896,14.9229,25200.0
2011-11-16 13:25:00,16.66,16.71,16.66,16.71,27000.0,14.9229,14.9676,14.9229,14.9676,27000.0
2011-11-16 13:30:00,16.7,16.71,16.69,16.69,11300.0,14.9587,14.9676,14.9497,14.9497,11300.0
2011-11-16 13:35:00,16.69,16.71,16.69,16.7,55400.0,14.9497,14.9676,14.9497,14.9587,55400.0
2011-11-16 13:40:00,16.7,16.74,16.7,16.74,14800.0,14.9587,14.9945,14.9587,14.9945,14800.0
2011-11-16 13:45:00,16.74,16.76,16.73,16.75,72600.0,14.9945,15.0124,14.9856,15.0035,72600.0
2011-11-16 13:50:00,16.76,16.77,16.73,16.73,10500.0,15.0124,15.0214,14.9856,14.9856,10500.0
2011-11-16 13:55:00,16.74,16.75,16.69,16.69,130300.0,14.9945,15.0035,14.9497,14.9497,130300.0
2011-11-16 14:00:00,16.69,16.71,16.69,16.69,28200.0,14.9497,14.9676,14.9497,14.9497,28200.0
2011-11-16 14:05:00,16.69,16.69,16.65,16.66,11100.0,14.9497,14.9497,14.9139,14.9229,11100.0
2011-11-16 14:10:00,16.66,16.67,16.62,16.63,33500.0,14.9229,14.9318,14.887,14.896,33500.0
2011-11-16 14:15:00,16.63,16.66,16.63,16.65,6800.0,14.896,14.9229,14.896,14.9139,6800.0
2011-11-16 14:20:00,16.65,16.7,16.65,16.7,77000.0,14.9139,14.9587,14.9139,14.9587,77000.0
2011-11-16 14:25:00,16.69,16.7,16.67,16.68,21700.0,14.9497,14.9587,14.9318,14.9408,21700.0
2011-11-16 14:30:00,16.68,16.7,16.68,16.69,12600.0,14.9408,14.9587,14.9408,14.9497,12600.0
2011-11-16 14:35:00,16.7,16.73,16.69,16.72,15800.0,14.9587,14.9856,14.9497,14.9766,15800.0
2011-11-16 14:40:00,16.71,16.71,16.68,16.69,16000.0,14.9676,14.9676,14.9408,14.9497,16000.0
2011-11-16 14:45:00,16.68,16.68,16.63,16.63,25500.0,14.9408,14.9408,14.896,14.896,25500.0
2011-11-16 14:50:00,16.63,16.64,16.59,16.59,84000.0,14.896,14.9049,14.8602,14.8602,84000.0
2011-11-16 14:55:00,16.59,16.61,16.59,16.61,45000.0,14.8602,14.8781,14.8602,14.8781,45000.0
2011-11-16 15:00:00,16.62,16.62,16.61,16.62,31600.0,14.887,14.887,14.8781,14.887,31600.0
2011-11-16 15:05:00,16.62,16.66,16.62,16.66,12700.0,14.887,14.9229,14.887,14.9229,12700.0
2011-11-16 15:10:00,16.66,16.67,16.58,16.58,30800.0,14.9229,14.9318,14.8512,14.8512,30800.0
2011-11-16 15:15:00,16.58,16.58,16.51,16.53,61400.0,14.8512,14.8512,14.7885,14.8064,61400.0
2011-11-16 15:20:00,16.53,16.53,16.5,16.52,41900.0,14.8064,14.8064,14.7795,14.7975,41900.0
2011-11-16 15:25:00,16.52,16.52,16.47,16.47,35400.0,14.7975,14.7975,14.7527,14.7527,35400.0
2011-11-16 15:30:00,16.46,16.47,16.35,16.35,104700.0,14.7437,14.7527,14.6452,14.6452,104700.0
2011-11-16 15:35:00,16.34,16.43,16.31,16.42,94400.0,14.6362,14.7168,14.6094,14.7079,94400.0
2011-11-16 15:40:00,16.41,16.44,16.38,16.43,176000.0,14.6989,14.7258,14.6721,14.7168,176000.0
2011-11-16 15:45:00,16.43,16.48,16.43,16.45,213200.0,14.7168,14.7616,14.7168,14.7348,213200.0
2011-11-16 15:50:00,16.44,16.44,16.34,16.38,215100.0,14.7258,14.7258,14.6362,14.6721,215100.0
2011-11-16 15:55:00,16.38,16.39,16.34,16.37,135000.0,14.6721,14.681,14.6362,14.6631,135000.0
2011-11-17 09:30:00,16.34,16.4,16.33,16.36,121700.0,14.6362,14.69,14.6273,14.6541,121700.0
2011-11-17 09:35:00,16.36,16.37,16.31,16.31,70000.0,14.6541,14.6631,14.6094,14.6094,70000.0
2011-11-17 09:40:00,16.31,16.37,16.3,16.36,225600.0,14.6094,14.6631,14.6004,14.6541,225600.0
2011-11-17 09:45:00,16.36,16.37,16.33,16.34,164500.0,14.6541,14.6631,14.6273,14.6362,164500.0
2011-11-17 09:50:00,16.33,16.36,16.32,16.36,88800.0,14.6273,14.6541,14.6183,14.6541,88800.0
2011-11-17 09:55:00,16.36,16.42,16.35,16.4,65400.0,14.6541,14.7079,14.6452,14.69,65400.0
2011-11-17 10:00:00,16.39,16.41,16.36,16.37,229300.0,14.681,14.6989,14.6541,14.6631,229300.0
2011-11-17 10:05:00,16.37,16.45,16.33,16.44,107200.0,14.6631,14.7348,14.6273,14.7258,107200.0
2011-11-17 10:10:00,16.44,16.47,16.43,16.43,56000.0,14.7258,14.7527,14.7168,14.7168,56000.0
2011-11-17 10:15:00,16.43,16.48,16.43,16.43,64900.0,14.7168,14.7616,14.7168,14.7168,64900.0
2011-11-17 10:20:00,16.44,16.46,16.4,16.4,34300.0,14.7258,14.7437,14.69,14.69,34300.0
2011-11-17 10:25:00,16.41,16.5,16.41,16.49,47700.0,14.6989,14.7795,14.6989,14.7706,47700.0
2011-11-17 10:30:00,16.5,16.52,16.42,16.52,226900.0,14.7795,14.7975,14.7079,14.7975,226900.0
2011-11-17 10:35:00,16.52,16.56,16.51,16.53,59800.0,14.7975,14.8333,14.7885,14.8064,59800.0
2011-11-17 10:40:00,16.53,16.54,16.49,16.49,40300.0,14.8064,14.8154,14.7706,14.7706,40300.0
2011-11-17 10:45:00,16.5,16.5,16.47,16.47,15200.0,14.7795,14.7795,14.7527,14.7527,15200.0
2011-11-17 10:50:00,16.48,16.49,16.45,16.49,19500.0,14.7616,14.7706,14.7348,14.7706,19500.0
2011-11-17 10:55:00,16.48,16.51,16.45,16.45,20900.0,14.7616,14.7885,14.7348,14.7348,20900.0
2011-11-17 11:00:00,16.44,16.45,16.38,16.38,30100.0,14.7258,14.7348,14.6721,14.6721,30100.0
2011-11-17 11:05:00,16.37,16.38,16.34,16.38,28600.0,14.6631,14.6721,14.6362,14.6721,28600.0
2011-11-17 11:10:00,16.38,16.39,16.36,16.37,21300.0,14.6721,14.681,14.6541,14.6631,21300.0
2011-11-17 11:15:00,16.37,16.39,16.36,16.38,27300.0,14.6631,14.681,14.6541,14.6721,27300.0
2011-11-17 11:20:00,16.38,16.38,16.34,16.36,61100.0,14.6721,14.6721,14.6362,14.6541,61100.0
2011-11-17 11:25:00,16.38,16.44,16.38,16.42,21400.0,14.6721,14.7258,14.6721,14.7079,21400.0
2011-11-17 11:30:00,16.42,16.47,16.42,16.45,44500.0,14.7079,14.7527,14.7079,14.7348,44500.0
2011-11-17 11:35:00,16.44,16.45,16.41,16.45,232100.0,14.7258,14.7348,14.6989,14.7348,232100.0
2011-11-17 11:40:00,16.45,16.5,16.45,16.48,24600.0,14.7348,14.7795,14.7348,14.7616,24600.0
2011-11-17 11:45:00,16.48,16.5,16.44,16.44,16400.0,14.7616,14.7795,14.7258,14.7258,16400.0
2011-11-17 11:50:00,16.43,16.46,16.43,16.44,14400.0,14.7168,14.7437,14.7168,14.7258,14400.0
2011-11-17 11:55:00,16.43,16.43,16.39,16.43,47700.0,14.7168,14.7168,14.681,14.7168,47700.0
2011-11-17 12:00:00,16.44,16.44,16.41,16.41,20700.0,14.7258,14.7258,14.6989,14.6989,20700.0
2011-11-17 12:05:00,16.42,16.42,16.39,16.39,12100.0,14.7079,14.7079,14.681,14.681,12100.0
2011-11-17 12:10:00,16.39,16.39,16.32,16.33,22200.0,14.681,14.681,14.6183,14.6273,22200.0
2011-11-17 12:15:00,16.33,16.37,16.33,16.37,16500.0,14.6273,14.6631,14.6273,14.6631,16500.0
2011-11-17 12:20:00,16.37,16.37,16.35,16.35,71600.0,14.6631,14.6631,14.6452,14.6452,71600.0
2011-11-17 12:25:00,16.35,16.35,16.32,16.32,93200.0,14.6452,14.6452,14.6183,14.6183,93200.0
2011-11-17 12:30:00,16.31,16.31,16.17,16.18,229400.0,14.6094,14.6094,14.484,14.4929,229400.0
2011-11-17 12:35:00,16.18,16.2,16.07,16.13,74700.0,14.4929,14.5108,14.3944,14.4481,74700.0
2011-11-17 12:40:00,16.13,16.16,16.04,16.16,111700.0,14.4481,14.475,14.3675,14.475,111700.0
2011-11-17 12:45:00,16.16,16.16,16.12,16.12,26300.0,14.475,14.475,14.4392,14.4392,26300.0
2011-11-17 12:50:00,16.13,16.21,16.13,16.19,70100.0,14.4481,14.5198,14.4481,14.5019,70100.0
2011-11-17 12:55:00,16.19,16.21,16.14,16.21,39900.0,14.5019,14.5198,14.4571,14.5198,39900.0
2011-11-17 13:00:00,16.21,16.21,16.12,16.14,33300.0,14.5198,14.5198,14.4392,14.4571,33300.0
2011-11-17 13:05:00,16.13,16.14,16.08,16.09,15800.0,14.4481,14.4571,14.4033,14.4123,15800.0
2011-11-17 13:10:00,16.09,16.15,16.08,16.15,15000.0,14.4123,14.466,14.4033,14.466,15000.0
2011-11-17 13:15:00,16.15,16.2,16.14,16.17,18900.0,14.466,14.5108,14.4571,14.484,18900.0
2011-11-17 13:20:00,16.17,16.17,16.14,16.17,21500.0,14.484,14.484,14.4571,14.484,21500.0
2011-11-17 13:25:00,16.17,16.17,16.11,16.13,27600.0,14.484,14.484,14.4302,14.4481,27600.0
2011-11-17 13:30:00,16.13,16.13,16.08,16.09,48900.0,14.4481,14.4481,14.4033,14.4123,48900.0
2011-11-17 13:35:00,16.1,16.13,16.1,16.11,22300.0,14.4212,14.4481,14.4212,14.4302,22300.0
2011-11-17 13:40:00,16.11,16.14,16.07,16.09,32900.0,14.4302,14.4571,14.3944,14.4123,32900.0
2011-11-17 13:45:00,16.1,16.1,16.09,16.09,18200.0,14.4212,14.4212,14.4123,14.4123,18200.0
2011-11-17 13:50:00,16.09,16.09,16.0,16.03,74400.0,14.4123,14.4123,14.3317,14.3585,74400.0
2011-11-17 13:55:00,16.04,16.14,16.04,16.13,64800.0,14.3675,14.4571,14.3675,14.4481,64800.0
2011-11-17 14:00:00,16.13,16.13,16.09,16.1,26400.0,14.4481,14.4481,14.4123,14.4212,26400.0
2011-11-17 14:05:00,16.1,16.13,16.1,16.13,34500.0,14.4212,14.4481,14.4212,14.4481,34500.0
2011-11-17 14:10:00,16.11,16.12,16.08,16.09,54000.0,14.4302,14.4392,14.4033,14.4123,54000.0
2011-11-17 14:15:00,16.09,16.1,16.05,16.07,33300.0,14.4123,14.4212,14.3765,14.3944,33300.0
2011-11-17 14:20:00,16.06,16.09,16.05,16.05,14000.0,14.3854,14.4123,14.3765,14.3765,14000.0
2011-11-17 14:25:00,16.04,16.05,16.0,16.05,53700.0,14.3675,14.3765,14.3317,14.3765,53700.0
2011-11-17 14:30:00,16.05,16.07,16.03,16.04,17600.0,14.3765,14.3944,14.3585,14.3675,17600.0
2011-11-17 14:35:00,16.04,16.05,16.0,16.01,21100.0,14.3675,14.3765,14.3317,14.3406,21100.0
2011-11-17 14:40:00,16.01,16.06,16.01,16.06,31300.0,14.3406,14.3854,14.3406,14.3854,31300.0
2011-11-17 14:45:00,16.07,16.12,16.06,16.1,45900.0,14.3944,14.4392,14.3854,14.4212,45900.0
2011-11-17 14:50:00,16.09,16.12,16.09,16.1,17100.0,14.4123,14.4392,14.4123,14.4212,17100.0
2011-11-17 14:55:00,16.1,16.12,16.1,16.12,11700.0,14.4212,14.4392,14.4212,14.4392,11700.0
2011-11-17 15:00:00,16.11,16.14,16.09,16.11,38400.0,14.4302,14.4571,14.4123,14.4302,38400.0
2011-11-17 15:05:00,16.11,16.12,16.06,16.07,33000.0,14.4302,14.4392,14.3854,14.3944,33000.0
2011-11-17 15:10:00,16.07,16.07,16.04,16.04,60700.0,14.3944,14.3944,14.3675,14.3675,60700.0
2011-11-17 15:15:00,16.04,16.07,16.03,16.05,44300.0,14.3675,14.3944,14.3585,14.3765,44300.0
2011-11-17 15:20:00,16.04,16.11,16.01,16.08,74500.0,14.3675,14.4302,14.3406,14.4033,74500.0
2011-11-17 15:25:00,16.08,16.1,16.05,16.05,75100.0,14.4033,14.4212,14.3765,14.3765,75100.0
2011-11-17 15:30:00,16.05,16.07,16.03,16.04,89200.0,14.3765,14.3944,14.3585,14.3675,89200.0
2011-11-17 15:35:00,16.04,16.06,15.99,15.99,128900.0,14.3675,14.3854,14.3227,14.3227,128900.0
2011-11-17 15:40:00,15.99,16.01,15.96,15.98,174100.0,14.3227,14.3406,14.2958,14.3138,174100.0
2011-11-17 15:45:00,15.98,16.09,15.98,16.05,156200.0,14.3138,14.4123,14.3138,14.3765,156200.0
2011-11-17 15:50:00,16.04,16.04,15.98,16.03,297800.0,14.3675,14.3675,14.3138,14.3585,297800.0
2011-11-17 15:55:00,16.02,16.08,15.99,16.08,247300.0,14.3496,14.4033,14.3227,14.4033,247300.0
2011-11-18 09:30:00,16.18,16.18,16.09,16.11,32700.0,14.4929,14.4929,14.4123,14.4302,32700.0
2011-11-18 09:35:00,16.11,16.11,16.03,16.03,36900.0,14.4302,14.4302,14.3585,14.3585,36900.0
2011-11-18 09:40:00,16.03,16.07,15.99,15.99,35000.0,14.3585,14.3944,14.3227,14.3227,35000.0
2011-11-18 09:45:00,15.99,16.0,15.93,15.94,17000.0,14.3227,14.3317,14.269,14.2779,17000.0
2011-11-18 09:50:00,15.95,15.97,15.91,15.96,44600.0,14.2869,14.3048,14.2511,14.2958,44600.0
2011-11-18 09:55:00,15.95,16.03,15.94,16.02,28500.0,14.2869,14.3585,14.2779,14.3496,28500.0
2011-11-18 10:00:00,16.02,16.03,15.98,16.02,24700.0,14.3496,14.3585,14.3138,14.3496,24700.0
2011-11-18 10:05:00,16.02,16.03,15.98,15.98,12400.0,14.3496,14.3585,14.3138,14.3138,12400.0
2011-11-18 10:10:00,15.98,16.04,15.96,16.04,46400.0,14.3138,14.3675,14.2958,14.3675,46400.0
2011-11-18 10:15:00,16.02,16.03,15.98,15.99,133300.0,14.3496,14.3585,14.3138,14.3227,133300.0
2011-11-18 10:20:00,15.98,16.0,15.96,15.98,13800.0,14.3138,14.3317,14.2958,14.3138,13800.0
2011-11-18 10:25:00,15.97,15.97,15.92,15.96,69900.0,14.3048,14.3048,14.26,14.2958,69900.0
2011-11-18 10:30:00,15.96,16.02,15.96,16.01,73500.0,14.2958,14.3496,14.2958,14.3406,73500.0
2011-11-18 10:35:00,16.01,16.03,15.99,16.02,66100.0,14.3406,14.3585,14.3227,14.3496,66100.0
2011-11-18 10:40:00,16.02,16.03,15.99,15.99,21400.0,14.3496,14.3585,14.3227,14.3227,21400.0
2011-11-18 10:45:00,16.01,16.05,16.01,16.05,12800.0,14.3406,14.3765,14.3406,14.3765,12800.0
2011-11-18 10:50:00,16.06,16.09,16.06,16.06,23200.0,14.3854,14.4123,14.3854,14.3854,23200.0
2011-11-18 10:55:00,16.06,16.09,16.05,16.05,17300.0,14.3854,14.4123,14.3765,14.3765,17300.0
2011-11-18 11:00:00,16.04,16.08,16.04,16.07,20800.0,14.3675,14.4033,14.3675,14.3944,20800.0
2011-11-18 11:05:00,16.08,16.09,16.02,16.02,32700.0,14.4033,14.4123,14.3496,14.3496,32700.0
2011-11-18 11:10:00,16.02,16.04,16.01,16.03,9300.0,14.3496,14.3675,14.3406,14.3585,9300.0
2011-11-18 11:15:00,16.04,16.04,15.99,16.0,17600.0,14.3675,14.3675,14.3227,14.3317,17600.0
2011-11-18 11:20:00,16.01,16.03,16.01,16.02,12500.0,14.3406,14.3585,14.3406,14.3496,12500.0
2011-11-18 11:25:00,16.02,16.05,16.02,16.04,17700.0,14.3496,14.3765,14.3496,14.3675,17700.0
2011-11-18 11:30:00,16.04,16.05,16.0,16.01,13200.0,14.3675,14.3765,14.3317,14.3406,13200.0
2011-11-18 11:35:00,16.0,16.01,15.98,16.01,20500.0,14.3317,14.3406,14.3138,14.3406,20500.0
2011-11-18 11:40:00,16.02,16.03,16.02,16.02,8300.0,14.3496,14.3585,14.3496,14.3496,8300.0
2011-11-18 11:45:00,16.01,16.01,15.97,15.97,68400.0,14.3406,14.3406,14.3048,14.3048,68400.0
2011-11-18 11:50:00,15.97,15.99,15.97,15.99,13000.0,14.3048,14.3227,14.3048,14.3227,13000.0
2011-11-18 11:55:00,15.99,15.99,15.97,15.97,4900.0,14.3227,14.3227,14.3048,14.3048,4900.0
2011-11-18 12:00:00,15.97,15.97,15.93,15.95,26200.0,14.3048,14.3048,14.269,14.2869,26200.0
2011-11-18 12:05:00,15.94,15.95,15.88,15.95,18000.0,14.2779,14.2869,14.2242,14.2869,18000.0
2011-11-18 12:10:00,15.94,15.96,15.93,15.93,10100.0,14.2779,14.2958,14.269,14.269,10100.0
2011-11-18 12:15:00,15.92,15.95,15.92,15.93,24500.0,14.26,14.2869,14.26,14.269,24500.0
2011-11-18 12:20:00,15.92,15.92,15.9,15.9,7100.0,14.26,14.26,14.2421,14.2421,7100.0
2011-11-18 12:25:00,15.89,15.97,15.89,15.95,18900.0,14.2331,14.3048,14.2331,14.2869,18900.0
2011-11-18 12:30:00,15.95,15.97,15.94,15.94,12300.0,14.2869,14.3048,14.2779,14.2779,12300.0
2011-11-18 12:35:00,15.94,15.97,15.94,15.95,14200.0,14.2779,14.3048,14.2779,14.2869,14200.0
2011-11-18 12:40:00,15.94,15.97,15.94,15.95,14300.0,14.2779,14.3048,14.2779,14.2869,14300.0
2011-11-18 12:45:00,15.95,15.98,15.95,15.97,26800.0,14.2869,14.3138,14.2869,14.3048,26800.0
2011-11-18 12:50:00,15.96,15.96,15.92,15.93,11800.0,14.2958,14.2958,14.26,14.269,11800.0
2011-11-18 12:55:00,15.94,15.95,15.93,15.93,12100.0,14.2779,14.2869,14.269,14.269,12100.0
2011-11-18 13:00:00,15.92,15.94,15.92,15.93,9700.0,14.26,14.2779,14.26,14.269,9700.0
2011-11-18 13:05:00,15.93,15.95,15.93,15.94,16900.0,14.269,14.2869,14.269,14.2779,16900.0
2011-11-18 13:10:00,15.94,15.96,15.93,15.96,24500.0,14.2779,14.2958,14.269,14.2958,24500.0
2011-11-18 13:15:00,15.95,15.98,15.95,15.96,13700.0,14.2869,14.3138,14.2869,14.2958,13700.0
2011-11-18 13:20:00,15.97,15.97,15.94,15.95,12800.0,14.3048,14.3048,14.2779,14.2869,12800.0
2011-11-18 13:25:00,15.94,15.96,15.94,15.95,33100.0,14.2779,14.2958,14.2779,14.2869,33100.0
2011-11-18 13:30:00,15.96,15.99,15.95,15.99,7000.0,14.2958,14.3227,14.2869,14.3227,7000.0
2011-11-18 13:35:00,16.0,16.0,16.0,16.0,7800.0,14.3317,14.3317,14.3317,14.3317,7800.0
2011-11-18 13:40:00,16.0,16.01,15.98,15.98,21700.0,14.3317,14.3406,14.3138,14.3138,21700.0
2011-11-18 13:45:00,15.98,15.98,15.97,15.98,3100.0,14.3138,14.3138,14.3048,14.3138,3100.0
2011-11-18 13:50:00,15.98,16.0,15.97,16.0,17100.0,14.3138,14.3317,14.3048,14.3317,17100.0
2011-11-18 13:55:00,16.0,16.0,15.98,15.98,9500.0,14.3317,14.3317,14.3138,14.3138,9500.0
2011-11-18 14:00:00,15.97,15.97,15.95,15.96,9600.0,14.3048,14.3048,14.2869,14.2958,9600.0
2011-11-18 14:05:00,15.96,15.99,15.96,15.99,4800.0,14.2958,14.3227,14.2958,14.3227,4800.0
2011-11-18 14:10:00,15.99,16.07,15.99,16.06,44300.0,14.3227,14.3944,14.3227,14.3854,44300.0
2011-11-18 14:15:00,16.07,16.07,16.02,16.03,81300.0,14.3944,14.3944,14.3496,14.3585,81300.0
2011-11-18 14:20:00,16.02,16.05,16.01,16.01,61900.0,14.3496,14.3765,14.3406,14.3406,61900.0
2011-11-18 14:25:00,16.01,16.01,15.98,16.01,20400.0,14.3406,14.3406,14.3138,14.3406,20400.0
2011-11-18 14:30:00,16.02,16.05,16.02,16.03,36100.0,14.3496,14.3765,14.3496,14.3585,36100.0
2011-11-18 14:35:00,16.03,16.06,16.02,16.03,28800.0,14.3585,14.3854,14.3496,14.3585,28800.0
2011-11-18 14:40:00,16.03,16.04,16.01,16.04,13400.0,14.3585,14.3675,14.3406,14.3675,13400.0
2011-11-18 14:45:00,16.05,16.05,16.0,16.0,19100.0,14.3765,14.3765,14.3317,14.3317,19100.0
2011-11-18 14:50:00,16.0,16.01,15.99,16.01,11100.0,14.3317,14.3406,14.3227,14.3406,11100.0
2011-11-18 14:55:00,16.01,16.01,15.96,15.97,114700.0,14.3406,14.3406,14.2958,14.3048,114700.0
2011-11-18 15:00:00,15.97,15.98,15.95,15.96,14300.0,14.3048,14.3138,14.2869,14.2958,14300.0
2011-11-18 15:05:00,15.96,16.0,15.96,16.0,22800.0,14.2958,14.3317,14.2958,14.3317,22800.0
2011-11-18 15:10:00,16.0,16.02,16.0,16.0,29700.0,14.3317,14.3496,14.3317,14.3317,29700.0
2011-11-18 15:15:00,15.99,15.99,15.96,15.98,52300.0,14.3227,14.3227,14.2958,14.3138,52300.0
2011-11-18 15:20:00,15.99,15.99,15.97,15.99,34700.0,14.3227,14.3227,14.3048,14.3227,34700.0
2011-11-18 15:25:00,15.98,15.99,15.96,15.98,52700.0,14.3138,14.3227,14.2958,14.3138,52700.0
2011-11-18 15:30:00,15.98,16.01,15.97,15.99,39200.0,14.3138,14.3406,14.3048,14.3227,39200.0
2011-11-18 15:35:00,16.0,16.02,15.99,15.99,24300.0,14.3317,14.3496,14.3227,14.3227,24300.0
2011-11-18 15:40:00,15.99,16.0,15.96,15.97,80700.0,14.3227,14.3317,14.2958,14.3048,80700.0
2011-11-18 15:45:00,15.97,16.01,15.97,15.99,27700.0,14.3048,14.3406,14.3048,14.3227,27700.0
2011-11-18 15:50:00,15.99,16.0,15.96,15.99,225700.0,14.3227,14.3317,14.2958,14.3227,225700.0
2011-11-18 15:55:00,15.99,15.99,15.97,15.99,381100.0,14.3227,14.3227,14.3048,14.3227,381100.0
2011-11-21 09:30:00,15.75,15.75,15.62,15.69,97500.0,14.1077,14.1077,13.9913,14.054,97500.0
2011-11-21 09:35:00,15.69,15.69,15.59,15.61,250300.0,14.054,14.054,13.9644,13.9823,250300.0
2011-11-21 09:40:00,15.6,15.63,15.58,15.63,1169800.0,13.9734,14.0003,13.9555,14.0003,1169800.0
2011-11-21 09:45:00,15.63,15.67,15.62,15.63,394500.0,14.0003,14.0361,13.9913,14.0003,394500.0
2011-11-21 09:50:00,15.63,15.63,15.59,15.59,218700.0,14.0003,14.0003,13.9644,13.9644,218700.0
2011-11-21 09:55:00,15.6,15.63,15.56,15.59,340700.0,13.9734,14.0003,13.9376,13.9644,340700.0
2011-11-21 10:00:00,15.59,15.62,15.58,15.6,40400.0,13.9644,13.9913,13.9555,13.9734,40400.0
2011-11-21 10:05:00,15.59,15.59,15.53,15.56,27200.0,13.9644,13.9644,13.9107,13.9376,27200.0
2011-11-21 10:10:00,15.56,15.6,15.54,15.6,19500.0,13.9376,13.9734,13.9196,13.9734,19500.0
2011-11-21 10:15:00,15.6,15.62,15.56,15.57,29700.0,13.9734,13.9913,13.9376,13.9465,29700.0
2011-11-21 10:20:00,15.57,15.61,15.56,15.61,18100.0,13.9465,13.9823,13.9376,13.9823,18100.0
2011-11-21 10:25:00,15.6,15.63,15.6,15.61,20400.0,13.9734,14.0003,13.9734,13.9823,20400.0
2011-11-21 10:30:00,15.62,15.64,15.59,15.62,25000.0,13.9913,14.0092,13.9644,13.9913,25000.0
2011-11-21 10:35:00,15.63,15.63,15.57,15.61,27500.0,14.0003,14.0003,13.9465,13.9823,27500.0
2011-11-21 10:40:00,15.61,15.62,15.55,15.55,20800.0,13.9823,13.9913,13.9286,13.9286,20800.0
2011-11-21 10:45:00,15.55,15.58,15.54,15.55,6800.0,13.9286,13.9555,13.9196,13.9286,6800.0
2011-11-21 10:50:00,15.55,15.55,15.5,15.5,63200.0,13.9286,13.9286,13.8838,13.8838,63200.0
2011-11-21 10:55:00,15.5,15.53,15.49,15.49,29100.0,13.8838,13.9107,13.8749,13.8749,29100.0
2011-11-21 11:00:00,15.49,15.49,15.46,15.48,47000.0,13.8749,13.8749,13.848,13.8659,47000.0
2011-11-21 11:05:00,15.48,15.48,15.44,15.47,46600.0,13.8659,13.8659,13.8301,13.8569,46600.0
2011-11-21 11:10:00,15.47,15.53,15.46,15.53,41100.0,13.8569,13.9107,13.848,13.9107,41100.0
2011-11-21 11:15:00,15.52,15.54,15.52,15.54,21000.0,13.9017,13.9196,13.9017,13.9196,21000.0
2011-11-21 11:20:00,15.54,15.56,15.51,15.51,19800.0,13.9196,13.9376,13.8928,13.8928,19800.0
2011-11-21 11:25:00,15.51,15.54,15.5,15.54,49900.0,13.8928,13.9196,13.8838,13.9196,49900.0
2011-11-21 11:30:00,15.54,15.54,15.5,15.52,62500.0,13.9196,13.9196,13.8838,13.9017,62500.0
2011-11-21 11:35:00,15.51,15.52,15.46,15.46,150300.0,13.8928,13.9017,13.848,13.848,150300.0
2011-11-21 11:40:00,15.45,15.47,15.43,15.43,55200.0,13.839,13.8569,13.8211,13.8211,55200.0
2011-11-21 11:45:00,15.43,15.49,15.41,15.49,36600.0,13.8211,13.8749,13.8032,13.8749,36600.0
2011-11-21 11:50:00,15.5,15.54,15.49,15.52,16800.0,13.8838,13.9196,13.8749,13.9017,16800.0
2011-11-21 11:55:00,15.51,15.54,15.51,15.54,18600.0,13.8928,13.9196,13.8928,13.9196,18600.0
2011-11-21 12:00:00,15.54,15.55,15.53,15.53,15700.0,13.9196,13.9286,13.9107,13.9107,15700.0
2011-11-21 12:05:00,15.53,15.53,15.47,15.47,25900.0,13.9107,13.9107,13.8569,13.8569,25900.0
2011-11-21 12:10:00,15.47,15.53,15.47,15.52,22400.0,13.8569,13.9107,13.8569,13.9017,22400.0
2011-11-21 12:15:00,15.52,15.53,15.48,15.49,33400.0,13.9017,13.9107,13.8659,13.8749,33400.0
2011-11-21 12:20:00,15.48,15.5,15.47,15.48,50600.0,13.8659,13.8838,13.8569,13.8659,50600.0
2011-11-21 12:25:00,15.48,15.48,15.45,15.46,39100.0,13.8659,13.8659,13.839,13.848,39100.0
2011-11-21 12:30:00,15.46,15.46,15.44,15.46,22800.0,13.848,13.848,13.8301,13.848,22800.0
2011-11-21 12:35:00,15.47,15.51,15.46,15.5,13100.0,13.8569,13.8928,13.848,13.8838,13100.0
2011-11-21 12:40:00,15.5,15.52,15.5,15.51,13900.0,13.8838,13.9017,13.8838,13.8928,13900.0
2011-11-21 12:45:00,15.5,15.55,15.5,15.54,20900.0,13.8838,13.9286,13.8838,13.9196,20900.0
2011-11-21 12:50:00,15.54,15.56,15.54,15.56,7500.0,13.9196,13.9376,13.9196,13.9376,7500.0
2011-11-21 12:55:00,15.56,15.56,15.53,15.53,13100.0,13.9376,13.9376,13.9107,13.9107,13100.0
2011-11-21 13:00:00,15.53,15.55,15.53,15.55,11100.0,13.9107,13.9286,13.9107,13.9286,11100.0
2011-11-21 13:05:00,15.56,15.6,15.56,15.59,51200.0,13.9376,13.9734,13.9376,13.9644,51200.0
2011-11-21 13:10:00,15.59,15.6,15.59,15.59,14700.0,13.9644,13.9734,13.9644,13.9644,14700.0
2011-11-21 13:15:00,15.59,15.61,15.58,15.59,20100.0,13.9644,13.9823,13.9555,13.9644,20100.0
2011-11-21 13:20:00,15.6,15.62,15.6,15.61,6000.0,13.9734,13.9913,13.9734,13.9823,6000.0
2011-11-21 13:25:00,15.62,15.62,15.58,15.58,9200.0,13.9913,13.9913,13.9555,13.9555,9200.0
2011-11-21 13:30:00,15.58,15.59,15.56,15.57,11200.0,13.9555,13.9644,13.9376,13.9465,11200.0
2011-11-21 13:35:00,15.57,15.57,15.55,15.55,7200.0,13.9465,13.9465,13.9286,13.9286,7200.0
2011-11-21 13:40:00,15.55,15.56,15.54,15.56,11000.0,13.9286,13.9376,13.9196,13.9376,11000.0
2011-11-21 13:45:00,15.55,15.55,15.53,15.54,10100.0,13.9286,13.9286,13.9107,13.9196,10100.0
2011-11-21 13:50:00,15.54,15.55,15.54,15.54,6500.0,13.9196,13.9286,13.9196,13.9196,6500.0
2011-11-21 13:55:00,15.54,15.54,15.48,15.48,6100.0,13.9196,13.9196,13.8659,13.8659,6100.0
2011-11-21 14:00:00,15.48,15.5,15.46,15.5,53000.0,13.8659,13.8838,13.848,13.8838,53000.0
2011-11-21 14:05:00,15.5,15.51,15.5,15.51,27100.0,13.8838,13.8928,13.8838,13.8928,27100.0
2011-11-21 14:10:00,15.51,15.59,15.51,15.59,12800.0,13.8928,13.9644,13.8928,13.9644,12800.0
2011-11-21 14:15:00,15.59,15.64,15.58,15.59,20500.0,13.9644,14.0092,13.9555,13.9644,20500.0
2011-11-21 14:20:00,15.59,15.6,15.58,15.58,16000.0,13.9644,13.9734,13.9555,13.9555,16000.0
2011-11-21 14:25:00,15.58,15.58,15.56,15.57,25600.0,13.9555,13.9555,13.9376,13.9465,25600.0
2011-11-21 14:30:00,15.57,15.61,15.57,15.58,50400.0,13.9465,13.9823,13.9465,13.9555,50400.0
2011-11-21 14:35:00,15.59,15.6,15.59,15.59,13500.0,13.9644,13.9734,13.9644,13.9644,13500.0
2011-11-21 14:40:00,15.59,15.62,15.59,15.62,9800.0,13.9644,13.9913,13.9644,13.9913,9800.0
2011-11-21 14:45:00,15.63,15.65,15.62,15.62,62400.0,14.0003,14.0182,13.9913,13.9913,62400.0
2011-11-21 14:50:00,15.62,15.62,15.58,15.58,32200.0,13.9913,13.9913,13.9555,13.9555,32200.0
2011-11-21 14:55:00,15.58,15.6,15.57,15.57,22500.0,13.9555,13.9734,13.9465,13.9465,22500.0
2011-11-21 15:00:00,15.57,15.58,15.51,15.52,53200.0,13.9465,13.9555,13.8928,13.9017,53200.0
2011-11-21 15:05:00,15.52,15.55,15.52,15.54,19100.0,13.9017,13.9286,13.9017,13.9196,19100.0
2011-11-21 15:10:00,15.54,15.58,15.54,15.56,17300.0,13.9196,13.9555,13.9196,13.9376,17300.0
2011-11-21 15:15:00,15.57,15.62,15.54,15.62,31500.0,13.9465,13.9913,13.9196,13.9913,31500.0
2011-11-21 15:20:00,15.62,15.65,15.61,15.63,40600.0,13.9913,14.0182,13.9823,14.0003,40600.0
2011-11-21 15:25:00,15.64,15.69,15.64,15.67,136300.0,14.0092,14.054,14.0092,14.0361,136300.0
2011-11-21 15:30:00,15.66,15.7,15.65,15.65,159500.0,14.0271,14.063,14.0182,14.0182,159500.0
2011-11-21 15:35:00,15.65,15.69,15.65,15.68,42700.0,14.0182,14.054,14.0182,14.045,42700.0
2011-11-21 15:40:00,15.67,15.67,15.64,15.65,72500.0,14.0361,14.0361,14.0092,14.0182,72500.0
2011-11-21 15:45:00,15.65,15.67,15.64,15.67,91200.0,14.0182,14.0361,14.0092,14.0361,91200.0
2011-11-21 15:50:00,15.66,15.67,15.6,15.62,142200.0,14.0271,14.0361,13.9734,13.9913,142200.0
2011-11-21 15:55:00,15.61,15.64,15.59,15.6,286500.0,13.9823,14.0092,13.9644,13.9734,286500.0
2011-11-22 09:30:00,15.55,15.56,15.5,15.52,40800.0,13.9286,13.9376,13.8838,13.9017,40800.0
2011-11-22 09:35:00,15.52,15.61,15.5,15.61,89400.0,13.9017,13.9823,13.8838,13.9823,89400.0
2011-11-22 09:40:00,15.62,15.64,15.6,15.62,209700.0,13.9913,14.0092,13.9734,13.9913,209700.0
2011-11-22 09:45:00,15.62,15.71,15.62,15.68,139400.0,13.9913,14.0719,13.9913,14.045,139400.0
2011-11-22 09:50:00,15.67,15.67,15.63,15.64,35200.0,14.0361,14.0361,14.0003,14.0092,35200.0
2011-11-22 09:55:00,15.64,15.65,15.63,15.63,16900.0,14.0092,14.0182,14.0003,14.0003,16900.0
2011-11-22 10:00:00,15.64,15.67,15.59,15.59,121600.0,14.0092,14.0361,13.9644,13.9644,121600.0
2011-11-22 10:05:00,15.58,15.59,15.52,15.54,33200.0,13.9555,13.9644,13.9017,13.9196,33200.0
2011-11-22 10:10:00,15.54,15.57,15.53,15.53,51000.0,13.9196,13.9465,13.9107,13.9107,51000.0
2011-11-22 10:15:00,15.53,15.56,15.52,15.56,34000.0,13.9107,13.9376,13.9017,13.9376,34000.0
2011-11-22 10:20:00,15.56,15.58,15.56,15.57,42600.0,13.9376,13.9555,13.9376,13.9465,42600.0
2011-11-22 10:25:00,15.57,15.63,15.57,15.62,27000.0,13.9465,14.0003,13.9465,13.9913,27000.0
2011-11-22 10:30:00,15.62,15.63,15.58,15.6,46100.0,13.9913,14.0003,13.9555,13.9734,46100.0
2011-11-22 10:35:00,15.6,15.6,15.53,15.56,89000.0,13.9734,13.9734,13.9107,13.9376,89000.0
2011-11-22 10:40:00,15.56,15.57,15.52,15.52,31300.0,13.9376,13.9465,13.9017,13.9017,31300.0
2011-11-22 10:45:00,15.52,15.53,15.46,15.5,108700.0,13.9017,13.9107,13.848,13.8838,108700.0
2011-11-22 10:50:00,15.49,15.5,15.47,15.5,24700.0,13.8749,13.8838,13.8569,13.8838,24700.0
2011-11-22 10:55:00,15.5,15.5,15.46,15.48,27900.0,13.8838,13.8838,13.848,13.8659,27900.0
2011-11-22 11:00:00,15.48,15.52,15.48,15.51,39600.0,13.8659,13.9017,13.8659,13.8928,39600.0
2011-11-22 11:05:00,15.51,15.53,15.48,15.52,37800.0,13.8928,13.9107,13.8659,13.9017,37800.0
2011-11-22 11:10:00,15.52,15.54,15.52,15.53,21900.0,13.9017,13.9196,13.9017,13.9107,21900.0
2011-11-22 11:15:00,15.53,15.54,15.5,15.54,52900.0,13.9107,13.9196,13.8838,13.9196,52900.0
2011-11-22 11:20:00,15.53,15.53,15.46,15.47,32200.0,13.9107,13.9107,13.848,13.8569,32200.0
2011-11-22 11:25:00,15.47,15.49,15.46,15.47,19400.0,13.8569,13.8749,13.848,13.8569,19400.0
2011-11-22 11:30:00,15.48,15.48,15.41,15.41,16300.0,13.8659,13.8659,13.8032,13.8032,16300.0
2011-11-22 11:35:00,15.42,15.43,15.41,15.42,26600.0,13.8122,13.8211,13.8032,13.8122,26600.0
2011-11-22 11:40:00,15.41,15.41,15.38,15.4,19400.0,13.8032,13.8032,13.7763,13.7942,19400.0
2011-11-22 11:45:00,15.4,15.43,15.4,15.42,75400.0,13.7942,13.8211,13.7942,13.8122,75400.0
2011-11-22 11:50:00,15.43,15.46,15.42,15.46,25000.0,13.8211,13.848,13.8122,13.848,25000.0
2011-11-22 11:55:00,15.46,15.47,15.46,15.46,6500.0,13.848,13.8569,13.848,13.848,6500.0
2011-11-22 12:00:00,15.47,15.56,15.46,15.55,389700.0,13.8569,13.9376,13.848,13.9286,389700.0
2011-11-22 12:05:00,15.55,15.65,15.55,15.65,37700.0,13.9286,14.0182,13.9286,14.0182,37700.0
2011-11-22 12:10:00,15.65,15.65,15.61,15.62,105700.0,14.0182,14.0182,13.9823,13.9913,105700.0
2011-11-22 12:15:00,15.62,15.67,15.61,15.61,23000.0,13.9913,14.0361,13.9823,13.9823,23000.0
2011-11-22 12:20:00,15.62,15.63,15.61,15.62,10900.0,13.9913,14.0003,13.9823,13.9913,10900.0
2011-11-22 12:25:00,15.62,15.62,15.55,15.57,15700.0,13.9913,13.9913,13.9286,13.9465,15700.0
2011-11-22 12:30:00,15.58,15.64,15.57,15.64,44400.0,13.9555,14.0092,13.9465,14.0092,44400.0
2011-11-22 12:35:00,15.65,15.66,15.61,15.61,22200.0,14.0182,14.0271,13.9823,13.9823,22200.0
2011-11-22 12:40:00,15.61,15.63,15.61,15.63,5300.0,13.9823,14.0003,13.9823,14.0003,5300.0
2011-11-22 12:45:00,15.63,15.63,15.59,15.59,7200.0,14.0003,14.0003,13.9644,13.9644,7200.0
2011-11-22 12:50:00,15.6,15.65,15.6,15.64,12500.0,13.9734,14.0182,13.9734,14.0092,12500.0
2011-11-22 12:55:00,15.65,15.67,15.63,15.66,10800.0,14.0182,14.0361,14.0003,14.0271,10800.0
2011-11-22 13:00:00,15.67,15.69,15.66,15.67,19700.0,14.0361,14.054,14.0271,14.0361,19700.0
2011-11-22 13:05:00,15.67,15.68,15.63,15.63,12400.0,14.0361,14.045,14.0003,14.0003,12400.0
2011-11-22 13:10:00,15.63,15.66,15.63,15.66,17600.0,14.0003,14.0271,14.0003,14.0271,17600.0
2011-11-22 13:15:00,15.67,15.73,15.67,15.73,24600.0,14.0361,14.0898,14.0361,14.0898,24600.0
2011-11-22 13:20:00,15.74,15.76,15.72,15.72,15400.0,14.0988,14.1167,14.0809,14.0809,15400.0
2011-11-22 13:25:00,15.72,15.74,15.7,15.7,22400.0,14.0809,14.0988,14.063,14.063,22400.0
2011-11-22 13:30:00,15.7,15.71,15.69,15.71,36100.0,14.063,14.0719,14.054,14.0719,36100.0
2011-11-22 13:35:00,15.71,15.74,15.71,15.74,15300.0,14.0719,14.0988,14.0719,14.0988,15300.0
2011-11-22 13:40:00,15.74,15.76,15.73,15.75,74800.0,14.0988,14.1167,14.0898,14.1077,74800.0
2011-11-22 13:45:00,15.74,15.74,15.7,15.73,9600.0,14.0988,14.0988,14.063,14.0898,9600.0
2011-11-22 13:50:00,15.74,15.74,15.71,15.71,17000.0,14.0988,14.0988,14.0719,14.0719,17000.0
2011-11-22 13:55:00,15.7,15.7,15.63,15.66,18400.0,14.063,14.063,14.0003,14.0271,18400.0
2011-11-22 14:00:00,15.66,15.67,15.63,15.63,18100.0,14.0271,14.0361,14.0003,14.0003,18100.0
2011-11-22 14:05:00,15.63,15.63,15.62,15.63,5200.0,14.0003,14.0003,13.9913,14.0003,5200.0
2011-11-22 14:10:00,15.64,15.68,15.64,15.66,9500.0,14.0092,14.045,14.0092,14.0271,9500.0
2011-11-22 14:15:00,15.65,15.67,15.65,15.67,6500.0,14.0182,14.0361,14.0182,14.0361,6500.0
2011-11-22 14:20:00,15.67,15.67,15.6,15.61,50800.0,14.0361,14.0361,13.9734,13.9823,50800.0
2011-11-22 14:25:00,15.6,15.65,15.6,15.63,15400.0,13.9734,14.0182,13.9734,14.0003,15400.0
2011-11-22 14:30:00,15.62,15.63,15.59,15.6,37400.0,13.9913,14.0003,13.9644,13.9734,37400.0
2011-11-22 14:35:00,15.59,15.61,15.58,15.6,9700.0,13.9644,13.9823,13.9555,13.9734,9700.0
2011-11-22 14:40:00,15.6,15.64,15.59,15.64,89300.0,13.9734,14.0092,13.9644,14.0092,89300.0
2011-11-22 14:45:00,15.64,15.66,15.61,15.61,34600.0,14.0092,14.0271,13.9823,13.9823,34600.0
2011-11-22 14:50:00,15.61,15.61,15.57,15.57,18700.0,13.9823,13.9823,13.9465,13.9465,18700.0
2011-11-22 14:55:00,15.57,15.57,15.55,15.57,62000.0,13.9465,13.9465,13.9286,13.9465,62000.0
2011-11-22 15:00:00,15.57,15.6,15.56,15.56,16700.0,13.9465,13.9734,13.9376,13.9376,16700.0
2011-11-22 15:05:00,15.56,15.58,15.54,15.54,74400.0,13.9376,13.9555,13.9196,13.9196,74400.0
2011-11-22 15:10:00,15.54,15.54,15.52,15.54,39500.0,13.9196,13.9196,13.9017,13.9196,39500.0
2011-11-22 15:15:00,15.53,15.57,15.53,15.55,77200.0,13.9107,13.9465,13.9107,13.9286,77200.0
2011-11-22 15:20:00,15.54,15.59,15.53,15.58,47300.0,13.9196,13.9644,13.9107,13.9555,47300.0
2011-11-22 15:25:00,15.58,15.61,15.56,15.56,23400.0,13.9555,13.9823,13.9376,13.9376,23400.0
2011-11-22 15:30:00,15.56,15.61,15.55,15.58,54200.0,13.9376,13.9823,13.9286,13.9555,54200.0
2011-11-22 15:35:00,15.58,15.6,15.56,15.56,28500.0,13.9555,13.9734,13.9376,13.9376,28500.0
2011-11-22 15:40:00,15.55,15.59,15.54,15.55,105900.0,13.9286,13.9644,13.9196,13.9286,105900.0
2011-11-22 15:45:00,15.55,15.59,15.54,15.57,91600.0,13.9286,13.9644,13.9196,13.9465,91600.0
2011-11-22 15:50:00,15.57,15.59,15.54,15.59,56000.0,13.9465,13.9644,13.9196,13.9644,56000.0
2011-11-22 15:55:00,15.59,15.6,15.56,15.57,227000.0,13.9644,13.9734,13.9376,13.9465,227000.0
2011-11-23 09:30:00,15.39,15.39,15.33,15.37,67600.0,13.7853,13.7853,13.7315,13.7674,67600.0
2011-11-23 09:35:00,15.37,15.41,15.37,15.41,175400.0,13.7674,13.8032,13.7674,13.8032,175400.0
2011-11-23 09:40:00,15.4,15.4,15.33,15.34,112200.0,13.7942,13.7942,13.7315,13.7405,112200.0
2011-11-23 09:45:00,15.33,15.35,15.32,15.34,32200.0,13.7315,13.7495,13.7226,13.7405,32200.0
2011-11-23 09:50:00,15.34,15.37,15.31,15.36,42900.0,13.7405,13.7674,13.7136,13.7584,42900.0
2011-11-23 09:55:00,15.36,15.36,15.28,15.28,30200.0,13.7584,13.7584,13.6868,13.6868,30200.0
2011-11-23 10:00:00,15.28,15.35,15.27,15.33,600800.0,13.6868,13.7495,13.6778,13.7315,600800.0
2011-11-23 10:05:00,15.33,15.33,15.3,15.32,8900.0,13.7315,13.7315,13.7047,13.7226,8900.0
2011-11-23 10:10:00,15.32,15.32,15.22,15.23,30500.0,13.7226,13.7226,13.633,13.642,30500.0
2011-11-23 10:15:00,15.23,15.24,15.2,15.21,21800.0,13.642,13.6509,13.6151,13.624,21800.0
2011-11-23 10:20:00,15.21,15.22,15.18,15.19,46200.0,13.624,13.633,13.5972,13.6061,46200.0
2011-11-23 10:25:00,15.19,15.21,15.16,15.17,22800.0,13.6061,13.624,13.5793,13.5882,22800.0
2011-11-23 10:30:00,15.18,15.18,15.14,15.17,22900.0,13.5972,13.5972,13.5613,13.5882,22900.0
2011-11-23 10:35:00,15.17,15.23,15.17,15.22,20800.0,13.5882,13.642,13.5882,13.633,20800.0
2011-11-23 10:40:00,15.23,15.23,15.19,15.21,53000.0,13.642,13.642,13.6061,13.624,53000.0
2011-11-23 10:45:00,15.21,15.21,15.18,15.19,11900.0,13.624,13.624,13.5972,13.6061,11900.0
2011-11-23 10:50:00,15.18,15.26,15.18,15.26,9300.0,13.5972,13.6688,13.5972,13.6688,9300.0
2011-11-23 10:55:00,15.26,15.27,15.25,15.26,16200.0,13.6688,13.6778,13.6599,13.6688,16200.0
2011-11-23 11:00:00,15.26,15.29,15.24,15.25,10600.0,13.6688,13.6957,13.6509,13.6599,10600.0
2011-11-23 11:05:00,15.24,15.24,15.19,15.19,22000.0,13.6509,13.6509,13.6061,13.6061,22000.0
2011-11-23 11:10:00,15.19,15.2,15.17,15.18,33100.0,13.6061,13.6151,13.5882,13.5972,33100.0
2011-11-23 11:15:00,15.17,15.18,15.15,15.18,39300.0,13.5882,13.5972,13.5703,13.5972,39300.0
2011-11-23 11:20:00,15.19,15.19,15.18,15.19,19700.0,13.6061,13.6061,13.5972,13.6061,19700.0
2011-11-23 11:25:00,15.19,15.2,15.17,15.17,22700.0,13.6061,13.6151,13.5882,13.5882,22700.0
2011-11-23 11:30:00,15.16,15.16,15.14,15.15,26200.0,13.5793,13.5793,13.5613,13.5703,26200.0
2011-11-23 11:35:00,15.14,15.19,15.13,15.19,15200.0,13.5613,13.6061,13.5524,13.6061,15200.0
2011-11-23 11:40:00,15.19,15.19,15.15,15.16,17600.0,13.6061,13.6061,13.5703,13.5793,17600.0
2011-11-23 11:45:00,15.16,15.16,15.14,15.15,15600.0,13.5793,13.5793,13.5613,13.5703,15600.0
2011-11-23 11:50:00,15.15,15.18,15.15,15.16,46000.0,13.5703,13.5972,13.5703,13.5793,46000.0
2011-11-23 11:55:00,15.16,15.16,15.14,15.14,9400.0,13.5793,13.5793,13.5613,13.5613,9400.0
2011-11-23 12:00:00,15.14,15.17,15.14,15.17,12900.0,13.5613,13.5882,13.5613,13.5882,12900.0
2011-11-23 12:05:00,15.17,15.18,15.16,15.17,10500.0,13.5882,13.5972,13.5793,13.5882,10500.0
2011-11-23 12:10:00,15.18,15.18,15.15,15.15,3400.0,13.5972,13.5972,13.5703,13.5703,3400.0
2011-11-23 12:15:00,15.15,15.16,15.13,15.13,3900.0,13.5703,13.5793,13.5524,13.5524,3900.0
2011-11-23 12:20:00,15.14,15.15,15.12,15.14,16100.0,13.5613,13.5703,13.5434,13.5613,16100.0
2011-11-23 12:25:00,15.14,15.15,15.12,15.12,25800.0,13.5613,13.5703,13.5434,13.5434,25800.0
2011-11-23 12:30:00,15.12,15.12,15.1,15.1,6900.0,13.5434,13.5434,13.5255,13.5255,6900.0
2011-11-23 12:35:00,15.11,15.12,15.1,15.11,6900.0,13.5345,13.5434,13.5255,13.5345,6900.0
2011-11-23 12:40:00,15.1,15.11,15.09,15.11,20000.0,13.5255,13.5345,13.5166,13.5345,20000.0
2011-11-23 12:45:00,15.09,15.13,15.09,15.12,16300.0,13.5166,13.5524,13.5166,13.5434,16300.0
2011-11-23 12:50:00,15.12,15.17,15.12,15.17,19500.0,13.5434,13.5882,13.5434,13.5882,19500.0
2011-11-23 12:55:00,15.18,15.19,15.17,15.18,18400.0,13.5972,13.6061,13.5882,13.5972,18400.0
2011-11-23 13:00:00,15.18,15.18,15.16,15.16,68700.0,13.5972,13.5972,13.5793,13.5793,68700.0
2011-11-23 13:05:00,15.16,15.17,15.16,15.17,1500.0,13.5793,13.5882,13.5793,13.5882,1500.0
2011-11-23 13:10:00,15.17,15.18,15.14,15.14,9700.0,13.5882,13.5972,13.5613,13.5613,9700.0
2011-11-23 13:15:00,15.14,15.16,15.14,15.16,9300.0,13.5613,13.5793,13.5613,13.5793,9300.0
2011-11-23 13:20:00,15.16,15.17,15.14,15.14,6200.0,13.5793,13.5882,13.5613,13.5613,6200.0
2011-11-23 13:25:00,15.14,15.17,15.14,15.17,4000.0,13.5613,13.5882,13.5613,13.5882,4000.0
2011-11-23 13:30:00,15.18,15.18,15.16,15.16,3200.0,13.5972,13.5972,13.5793,13.5793,3200.0
2011-11-23 13:35:00,15.16,15.17,15.16,15.17,1800.0,13.5793,13.5882,13.5793,13.5882,1800.0
2011-11-23 13:40:00,15.15,15.15,15.13,15.13,1700.0,13.5703,13.5703,13.5524,13.5524,1700.0
2011-11-23 13:45:00,15.13,15.15,15.13,15.15,7700.0,13.5524,13.5703,13.5524,13.5703,7700.0
2011-11-23 13:50:00,15.14,15.16,15.14,15.15,5400.0,13.5613,13.5793,13.5613,13.5703,5400.0
2011-11-23 13:55:00,15.15,15.15,15.11,15.12,6900.0,13.5703,13.5703,13.5345,13.5434,6900.0
2011-11-23 14:00:00,15.12,15.14,15.12,15.14,10900.0,13.5434,13.5613,13.5434,13.5613,10900.0
2011-11-23 14:05:00,15.14,15.14,15.12,15.14,5500.0,13.5613,13.5613,13.5434,13.5613,5500.0
2011-11-23 14:10:00,15.14,15.14,15.1,15.1,28200.0,13.5613,13.5613,13.5255,13.5255,28200.0
2011-11-23 14:15:00,15.09,15.14,15.07,15.14,356900.0,13.5166,13.5613,13.4986,13.5613,356900.0
2011-11-23 14:20:00,15.13,15.14,15.13,15.13,43200.0,13.5524,13.5613,13.5524,13.5524,43200.0
2011-11-23 14:25:00,15.13,15.13,15.08,15.11,12600.0,13.5524,13.5524,13.5076,13.5345,12600.0
2011-11-23 14:30:00,15.11,15.13,15.11,15.13,16200.0,13.5345,13.5524,13.5345,13.5524,16200.0
2011-11-23 14:35:00,15.13,15.15,15.12,15.15,3900.0,13.5524,13.5703,13.5434,13.5703,3900.0
2011-11-23 14:40:00,15.15,15.15,15.11,15.11,5800.0,13.5703,13.5703,13.5345,13.5345,5800.0
2011-11-23 14:45:00,15.11,15.13,15.1,15.12,8200.0,13.5345,13.5524,13.5255,13.5434,8200.0
2011-11-23 14:50:00,15.13,15.13,15.12,15.13,7000.0,13.5524,13.5524,13.5434,13.5524,7000.0
2011-11-23 14:55:00,15.12,15.12,15.1,15.11,10600.0,13.5434,13.5434,13.5255,13.5345,10600.0
2011-11-23 15:00:00,15.1,15.16,15.08,15.12,31000.0,13.5255,13.5793,13.5076,13.5434,31000.0
2011-11-23 15:05:00,15.12,15.15,15.11,15.12,25100.0,13.5434,13.5703,13.5345,13.5434,25100.0
2011-11-23 15:10:00,15.13,15.18,15.12,15.17,43900.0,13.5524,13.5972,13.5434,13.5882,43900.0
2011-11-23 15:15:00,15.17,15.17,15.13,15.13,43500.0,13.5882,13.5882,13.5524,13.5524,43500.0
2011-11-23 15:20:00,15.13,15.16,15.11,15.12,93100.0,13.5524,13.5793,13.5345,13.5434,93100.0
2011-11-23 15:25:00,15.13,15.15,15.12,15.13,30600.0,13.5524,13.5703,13.5434,13.5524,30600.0
2011-11-23 15:30:00,15.14,15.15,15.13,15.14,50600.0,13.5613,13.5703,13.5524,13.5613,50600.0
2011-11-23 15:35:00,15.15,15.16,15.14,15.14,117300.0,13.5703,13.5793,13.5613,13.5613,117300.0
2011-11-23 15:40:00,15.14,15.2,15.13,15.19,47700.0,13.5613,13.6151,13.5524,13.6061,47700.0
2011-11-23 15:45:00,15.19,15.19,15.15,15.16,104000.0,13.6061,13.6061,13.5703,13.5793,104000.0
2011-11-23 15:50:00,15.16,15.19,15.15,15.17,92000.0,13.5793,13.6061,13.5703,13.5882,92000.0
2011-11-23 15:55:00,15.16,15.16,15.08,15.09,278000.0,13.5793,13.5793,13.5076,13.5166,278000.0
2011-11-25 09:30:00,14.93,15.14,14.92,15.14,90800.0,13.3732,13.5613,13.3643,13.5613,90800.0
2011-11-25 09:35:00,15.14,15.24,15.14,15.2,124100.0,13.5613,13.6509,13.5613,13.6151,124100.0
2011-11-25 09:40:00,15.2,15.25,15.2,15.25,38400.0,13.6151,13.6599,13.6151,13.6599,38400.0
2011-11-25 09:45:00,15.25,15.25,15.15,15.15,12900.0,13.6599,13.6599,13.5703,13.5703,12900.0
2011-11-25 09:50:00,15.15,15.22,15.15,15.19,23800.0,13.5703,13.633,13.5703,13.6061,23800.0
2011-11-25 09:55:00,15.19,15.22,15.16,15.16,24000.0,13.6061,13.633,13.5793,13.5793,24000.0
2011-11-25 10:00:00,15.15,15.21,15.15,15.21,23000.0,13.5703,13.624,13.5703,13.624,23000.0
2011-11-25 10:05:00,15.21,15.25,15.21,15.24,8900.0,13.624,13.6599,13.624,13.6509,8900.0
2011-11-25 10:10:00,15.23,15.26,15.22,15.24,38700.0,13.642,13.6688,13.633,13.6509,38700.0
2011-11-25 10:15:00,15.24,15.28,15.21,15.28,26700.0,13.6509,13.6868,13.624,13.6868,26700.0
2011-11-25 10:20:00,15.28,15.28,15.25,15.27,13600.0,13.6868,13.6868,13.6599,13.6778,13600.0
2011-11-25 10:25:00,15.26,15.27,15.2,15.2,15700.0,13.6688,13.6778,13.6151,13.6151,15700.0
2011-11-25 10:30:00,15.2,15.23,15.19,15.22,9800.0,13.6151,13.642,13.6061,13.633,9800.0
2011-11-25 10:35:00,15.22,15.26,15.22,15.24,64200.0,13.633,13.6688,13.633,13.6509,64200.0
2011-11-25 10:40:00,15.24,15.26,15.24,15.26,70800.0,13.6509,13.6688,13.6509,13.6688,70800.0
2011-11-25 10:45:00,15.25,15.27,15.24,15.25,82700.0,13.6599,13.6778,13.6509,13.6599,82700.0
2011-11-25 10:50:00,15.25,15.27,15.24,15.24,31600.0,13.6599,13.6778,13.6509,13.6509,31600.0
2011-11-25 10:55:00,15.23,15.24,15.23,15.23,17200.0,13.642,13.6509,13.642,13.642,17200.0
2011-11-25 11:00:00,15.23,15.24,15.18,15.2,26700.0,13.642,13.6509,13.5972,13.6151,26700.0
2011-11-25 11:05:00,15.21,15.23,15.2,15.22,13400.0,13.624,13.642,13.6151,13.633,13400.0
2011-11-25 11:10:00,15.22,15.24,15.22,15.24,31700.0,13.633,13.6509,13.633,13.6509,31700.0
2011-11-25 11:15:00,15.23,15.25,15.21,15.25,25500.0,13.642,13.6599,13.624,13.6599,25500.0
2011-11-25 11:20:00,15.24,15.25,15.21,15.23,18400.0,13.6509,13.6599,13.624,13.642,18400.0
2011-11-25 11:25:00,15.22,15.23,15.18,15.18,23300.0,13.633,13.642,13.5972,13.5972,23300.0
2011-11-25 11:30:00,15.18,15.21,15.18,15.19,20500.0,13.5972,13.624,13.5972,13.6061,20500.0
2011-11-25 11:35:00,15.19,15.19,15.15,15.17,22100.0,13.6061,13.6061,13.5703,13.5882,22100.0
2011-11-25 11:40:00,15.17,15.18,15.13,15.14,47900.0,13.5882,13.5972,13.5524,13.5613,47900.0
2011-11-25 11:45:00,15.12,15.12,15.1,15.12,23000.0,13.5434,13.5434,13.5255,13.5434,23000.0
2011-11-25 11:50:00,15.11,15.11,15.04,15.04,44100.0,13.5345,13.5345,13.4718,13.4718,44100.0
2011-11-25 11:55:00,15.04,15.08,15.04,15.06,66500.0,13.4718,13.5076,13.4718,13.4897,66500.0
2011-11-25 12:00:00,15.05,15.07,15.04,15.06,14900.0,13.4807,13.4986,13.4718,13.4897,14900.0
2011-11-25 12:05:00,15.06,15.06,15.01,15.01,8300.0,13.4897,13.4897,13.4449,13.4449,8300.0
2011-11-25 12:10:00,15.02,15.03,15.01,15.02,63900.0,13.4539,13.4628,13.4449,13.4539,63900.0
2011-11-25 12:15:00,15.01,15.03,14.98,15.02,140900.0,13.4449,13.4628,13.418,13.4539,140900.0
2011-11-25 12:20:00,15.02,15.02,14.98,14.98,13900.0,13.4539,13.4539,13.418,13.418,13900.0
2011-11-25 12:25:00,14.99,15.05,14.98,15.05,122000.0,13.427,13.4807,13.418,13.4807,122000.0
2011-11-25 12:30:00,15.06,15.08,15.03,15.06,37600.0,13.4897,13.5076,13.4628,13.4897,37600.0
2011-11-25 12:35:00,15.07,15.07,15.0,15.0,88600.0,13.4986,13.4986,13.4359,13.4359,88600.0
2011-11-25 12:40:00,15.0,15.01,14.97,14.98,46300.0,13.4359,13.4449,13.4091,13.418,46300.0
2011-11-25 12:45:00,14.98,15.01,14.96,15.0,52000.0,13.418,13.4449,13.4001,13.4359,52000.0
2011-11-25 12:50:00,15.01,15.04,14.99,14.99,45500.0,13.4449,13.4718,13.427,13.427,45500.0
2011-11-25 12:55:00,15.0,15.0,14.96,14.96,56500.0,13.4359,13.4359,13.4001,13.4001,56500.0
2011-11-28 09:30:00,15.48,15.58,15.48,15.56,31300.0,13.8659,13.9555,13.8659,13.9376,31300.0
2011-11-28 09:35:00,15.55,15.61,15.52,15.57,322800.0,13.9286,13.9823,13.9017,13.9465,322800.0
2011-11-28 09:40:00,15.57,15.57,15.53,15.54,223900.0,13.9465,13.9465,13.9107,13.9196,223900.0
2011-11-28 09:45:00,15.53,15.54,15.52,15.54,99600.0,13.9107,13.9196,13.9017,13.9196,99600.0
2011-11-28 09:50:00,15.55,15.57,15.55,15.57,714600.0,13.9286,13.9465,13.9286,13.9465,714600.0
2011-11-28 09:55:00,15.57,15.63,15.57,15.62,161700.0,13.9465,14.0003,13.9465,13.9913,161700.0
2011-11-28 10:00:00,15.61,15.65,15.6,15.62,25100.0,13.9823,14.0182,13.9734,13.9913,25100.0
2011-11-28 10:05:00,15.62,15.66,15.62,15.65,14200.0,13.9913,14.0271,13.9913,14.0182,14200.0
2011-11-28 10:10:00,15.66,15.68,15.65,15.66,36000.0,14.0271,14.045,14.0182,14.0271,36000.0
2011-11-28 10:15:00,15.67,15.7,15.67,15.7,14300.0,14.0361,14.063,14.0361,14.063,14300.0
2011-11-28 10:20:00,15.7,15.71,15.69,15.69,38600.0,14.063,14.0719,14.054,14.054,38600.0
2011-11-28 10:25:00,15.69,15.71,15.68,15.68,8900.0,14.054,14.0719,14.045,14.045,8900.0
2011-11-28 10:30:00,15.69,15.72,15.69,15.69,42900.0,14.054,14.0809,14.054,14.054,42900.0
2011-11-28 10:35:00,15.69,15.71,15.66,15.66,15400.0,14.054,14.0719,14.0271,14.0271,15400.0
2011-11-28 10:40:00,15.66,15.68,15.66,15.68,7300.0,14.0271,14.045,14.0271,14.045,7300.0
2011-11-28 10:45:00,15.68,15.68,15.66,15.66,12400.0,14.045,14.045,14.0271,14.0271,12400.0
2011-11-28 10:50:00,15.65,15.66,15.63,15.66,45900.0,14.0182,14.0271,14.0003,14.0271,45900.0
2011-11-28 10:55:00,15.66,15.66,15.63,15.63,6200.0,14.0271,14.0271,14.0003,14.0003,6200.0
2011-11-28 11:00:00,15.63,15.67,15.63,15.63,20600.0,14.0003,14.0361,14.0003,14.0003,20600.0
2011-11-28 11:05:00,15.63,15.67,15.63,15.67,6700.0,14.0003,14.0361,14.0003,14.0361,6700.0
2011-11-28 11:10:00,15.67,15.68,15.66,15.66,3500.0,14.0361,14.045,14.0271,14.0271,3500.0
2011-11-28 11:15:00,15.67,15.67,15.65,15.65,2900.0,14.0361,14.0361,14.0182,14.0182,2900.0
2011-11-28 11:20:00,15.64,15.65,15.63,15.64,4400.0,14.0092,14.0182,14.0003,14.0092,4400.0
2011-11-28 11:25:00,15.64,15.66,15.63,15.66,3900.0,14.0092,14.0271,14.0003,14.0271,3900.0
2011-11-28 11:30:00,15.68,15.68,15.65,15.66,7700.0,14.045,14.045,14.0182,14.0271,7700.0
2011-11-28 11:35:00,15.65,15.66,15.62,15.62,14100.0,14.0182,14.0271,13.9913,13.9913,14100.0
2011-11-28 11:40:00,15.63,15.63,15.61,15.61,18100.0,14.0003,14.0003,13.9823,13.9823,18100.0
2011-11-28 11:45:00,15.61,15.63,15.61,15.61,44100.0,13.9823,14.0003,13.9823,13.9823,44100.0
2011-11-28 11:50:00,15.61,15.61,15.59,15.6,7900.0,13.9823,13.9823,13.9644,13.9734,7900.0
2011-11-28 11:55:00,15.61,15.61,15.6,15.61,900.0,13.9823,13.9823,13.9734,13.9823,900.0
2011-11-28 12:00:00,15.61,15.61,15.61,15.61,4300.0,13.9823,13.9823,13.9823,13.9823,4300.0
2011-11-28 12:05:00,15.62,15.64,15.62,15.62,5100.0,13.9913,14.0092,13.9913,13.9913,5100.0
2011-11-28 12:10:00,15.62,15.63,15.62,15.62,23100.0,13.9913,14.0003,13.9913,13.9913,23100.0
2011-11-28 12:15:00,15.62,15.62,15.61,15.61,6800.0,13.9913,13.9913,13.9823,13.9823,6800.0
2011-11-28 12:20:00,15.61,15.61,15.58,15.59,23800.0,13.9823,13.9823,13.9555,13.9644,23800.0
2011-11-28 12:25:00,15.59,15.59,15.57,15.57,7600.0,13.9644,13.9644,13.9465,13.9465,7600.0
2011-11-28 12:30:00,15.56,15.57,15.53,15.56,27600.0,13.9376,13.9465,13.9107,13.9376,27600.0
2011-11-28 12:35:00,15.55,15.56,15.54,15.56,31800.0,13.9286,13.9376,13.9196,13.9376,31800.0
2011-11-28 12:40:00,15.56,15.56,15.55,15.55,4500.0,13.9376,13.9376,13.9286,13.9286,4500.0
2011-11-28 12:45:00,15.56,15.56,15.54,15.54,20000.0,13.9376,13.9376,13.9196,13.9196,20000.0
2011-11-28 12:50:00,15.54,15.56,15.52,15.53,18100.0,13.9196,13.9376,13.9017,13.9107,18100.0
2011-11-28 12:55:00,15.52,15.52,15.5,15.51,9700.0,13.9017,13.9017,13.8838,13.8928,9700.0
2011-11-28 13:00:00,15.51,15.52,15.48,15.5,33800.0,13.8928,13.9017,13.8659,13.8838,33800.0
2011-11-28 13:05:00,15.49,15.51,15.49,15.51,1200.0,13.8749,13.8928,13.8749,13.8928,1200.0
2011-11-28 13:10:00,15.52,15.56,15.52,15.56,86000.0,13.9017,13.9376,13.9017,13.9376,86000.0
2011-11-28 13:15:00,15.55,15.58,15.55,15.58,22600.0,13.9286,13.9555,13.9286,13.9555,22600.0
2011-11-28 13:20:00,15.58,15.62,15.58,15.61,58700.0,13.9555,13.9913,13.9555,13.9823,58700.0
2011-11-28 13:25:00,15.61,15.61,15.6,15.6,7000.0,13.9823,13.9823,13.9734,13.9734,7000.0
2011-11-28 13:30:00,15.6,15.62,15.59,15.6,7200.0,13.9734,13.9913,13.9644,13.9734,7200.0
2011-11-28 13:35:00,15.59,15.6,15.57,15.58,17800.0,13.9644,13.9734,13.9465,13.9555,17800.0
2011-11-28 13:40:00,15.58,15.6,15.58,15.59,5900.0,13.9555,13.9734,13.9555,13.9644,5900.0
2011-11-28 13:45:00,15.59,15.59,15.58,15.59,6200.0,13.9644,13.9644,13.9555,13.9644,6200.0
2011-11-28 13:50:00,15.59,15.59,15.56,15.56,15500.0,13.9644,13.9644,13.9376,13.9376,15500.0
2011-11-28 13:55:00,15.57,15.57,15.53,15.53,10500.0,13.9465,13.9465,13.9107,13.9107,10500.0
2011-11-28 14:00:00,15.53,15.56,15.53,15.56,14100.0,13.9107,13.9376,13.9107,13.9376,14100.0
2011-11-28 14:05:00,15.56,15.59,15.55,15.58,18200.0,13.9376,13.9644,13.9286,13.9555,18200.0
2011-11-28 14:10:00,15.58,15.6,15.57,15.6,13000.0,13.9555,13.9734,13.9465,13.9734,13000.0
2011-11-28 14:15:00,15.59,15.6,15.59,15.59,37100.0,13.9644,13.9734,13.9644,13.9644,37100.0
2011-11-28 14:20:00,15.59,15.61,15.57,15.58,44500.0,13.9644,13.9823,13.9465,13.9555,44500.0
2011-11-28 14:25:00,15.58,15.59,15.56,15.56,8400.0,13.9555,13.9644,13.9376,13.9376,8400.0
2011-11-28 14:30:00,15.56,15.58,15.56,15.56,48000.0,13.9376,13.9555,13.9376,13.9376,48000.0
2011-11-28 14:35:00,15.56,15.57,15.55,15.55,28600.0,13.9376,13.9465,13.9286,13.9286,28600.0
2011-11-28 14:40:00,15.55,15.57,15.55,15.57,15400.0,13.9286,13.9465,13.9286,13.9465,15400.0
2011-11-28 14:45:00,15.57,15.58,15.57,15.57,9500.0,13.9465,13.9555,13.9465,13.9465,9500.0
2011-11-28 14:50:00,15.56,15.56,15.53,15.53,7600.0,13.9376,13.9376,13.9107,13.9107,7600.0
2011-11-28 14:55:00,15.52,15.54,15.51,15.54,20100.0,13.9017,13.9196,13.8928,13.9196,20100.0
2011-11-28 15:00:00,15.54,15.56,15.54,15.55,12600.0,13.9196,13.9376,13.9196,13.9286,12600.0
2011-11-28 15:05:00,15.55,15.55,15.47,15.49,32300.0,13.9286,13.9286,13.8569,13.8749,32300.0
2011-11-28 15:10:00,15.49,15.5,15.48,15.49,33200.0,13.8749,13.8838,13.8659,13.8749,33200.0
2011-11-28 15:15:00,15.48,15.48,15.41,15.46,269900.0,13.8659,13.8659,13.8032,13.848,269900.0
2011-11-28 15:20:00,15.46,15.49,15.45,15.49,308900.0,13.848,13.8749,13.839,13.8749,308900.0
2011-11-28 15:25:00,15.48,15.48,15.42,15.42,301900.0,13.8659,13.8659,13.8122,13.8122,301900.0
2011-11-28 15:30:00,15.42,15.47,15.4,15.43,177000.0,13.8122,13.8569,13.7942,13.8211,177000.0
2011-11-28 15:35:00,15.43,15.47,15.43,15.44,179500.0,13.8211,13.8569,13.8211,13.8301,179500.0
2011-11-28 15:40:00,15.43,15.44,15.41,15.43,251700.0,13.8211,13.8301,13.8032,13.8211,251700.0
2011-11-28 15:45:00,15.44,15.44,15.37,15.4,284700.0,13.8301,13.8301,13.7674,13.7942,284700.0
2011-11-28 15:50:00,15.4,15.43,15.4,15.42,239600.0,13.7942,13.8211,13.7942,13.8122,239600.0
2011-11-28 15:55:00,15.42,15.53,15.42,15.52,715400.0,13.8122,13.9107,13.8122,13.9017,715400.0
2011-11-29 09:30:00,15.52,15.59,15.42,15.42,33000.0,13.9017,13.9644,13.8122,13.8122,33000.0
2011-11-29 09:35:00,15.43,15.48,15.39,15.48,98400.0,13.8211,13.8659,13.7853,13.8659,98400.0
2011-11-29 09:40:00,15.48,15.53,15.48,15.53,7800.0,13.8659,13.9107,13.8659,13.9107,7800.0
2011-11-29 09:45:00,15.52,15.54,15.49,15.5,25300.0,13.9017,13.9196,13.8749,13.8838,25300.0
2011-11-29 09:50:00,15.51,15.56,15.51,15.55,61400.0,13.8928,13.9376,13.8928,13.9286,61400.0
2011-11-29 09:55:00,15.55,15.55,15.49,15.53,32000.0,13.9286,13.9286,13.8749,13.9107,32000.0
2011-11-29 10:00:00,15.52,15.66,15.52,15.56,504600.0,13.9017,14.0271,13.9017,13.9376,504600.0
2011-11-29 10:05:00,15.55,15.64,15.54,15.64,476000.0,13.9286,14.0092,13.9196,14.0092,476000.0
2011-11-29 10:10:00,15.65,15.68,15.64,15.66,88800.0,14.0182,14.045,14.0092,14.0271,88800.0
2011-11-29 10:15:00,15.66,15.71,15.66,15.7,66000.0,14.0271,14.0719,14.0271,14.063,66000.0
2011-11-29 10:20:00,15.7,15.74,15.7,15.71,225100.0,14.063,14.0988,14.063,14.0719,225100.0
2011-11-29 10:25:00,15.71,15.73,15.7,15.71,101400.0,14.0719,14.0898,14.063,14.0719,101400.0
2011-11-29 10:30:00,15.7,15.7,15.67,15.67,100700.0,14.063,14.063,14.0361,14.0361,100700.0
2011-11-29 10:35:00,15.67,15.68,15.66,15.68,3800.0,14.0361,14.045,14.0271,14.045,3800.0
2011-11-29 10:40:00,15.68,15.72,15.68,15.69,174100.0,14.045,14.0809,14.045,14.054,174100.0
2011-11-29 10:45:00,15.69,15.7,15.59,15.62,184600.0,14.054,14.063,13.9644,13.9913,184600.0
2011-11-29 10:50:00,15.62,15.62,15.59,15.6,147000.0,13.9913,13.9913,13.9644,13.9734,147000.0
2011-11-29 10:55:00,15.59,15.59,15.54,15.59,264800.0,13.9644,13.9644,13.9196,13.9644,264800.0
2011-11-29 11:00:00,15.59,15.61,15.56,15.56,23500.0,13.9644,13.9823,13.9376,13.9376,23500.0
2011-11-29 11:05:00,15.56,15.58,15.56,15.58,119000.0,13.9376,13.9555,13.9376,13.9555,119000.0
2011-11-29 11:10:00,15.58,15.61,15.58,15.6,219400.0,13.9555,13.9823,13.9555,13.9734,219400.0
2011-11-29 11:15:00,15.6,15.63,15.6,15.62,91800.0,13.9734,14.0003,13.9734,13.9913,91800.0
2011-11-29 11:20:00,15.62,15.63,15.6,15.61,123500.0,13.9913,14.0003,13.9734,13.9823,123500.0
2011-11-29 11:25:00,15.61,15.64,15.61,15.64,12000.0,13.9823,14.0092,13.9823,14.0092,12000.0
2011-11-29 11:30:00,15.63,15.68,15.63,15.68,115900.0,14.0003,14.045,14.0003,14.045,115900.0
2011-11-29 11:35:00,15.68,15.72,15.68,15.72,86600.0,14.045,14.0809,14.045,14.0809,86600.0
2011-11-29 11:40:00,15.71,15.72,15.68,15.68,170500.0,14.0719,14.0809,14.045,14.045,170500.0
2011-11-29 11:45:00,15.68,15.71,15.67,15.71,61800.0,14.045,14.0719,14.0361,14.0719,61800.0
2011-11-29 11:50:00,15.71,15.72,15.67,15.68,122400.0,14.0719,14.0809,14.0361,14.045,122400.0
2011-11-29 11:55:00,15.67,15.68,15.65,15.68,42900.0,14.0361,14.045,14.0182,14.045,42900.0
2011-11-29 12:00:00,15.68,15.72,15.68,15.72,94600.0,14.045,14.0809,14.045,14.0809,94600.0
2011-11-29 12:05:00,15.72,15.73,15.71,15.73,23000.0,14.0809,14.0898,14.0719,14.0898,23000.0
2011-11-29 12:10:00,15.72,15.74,15.72,15.73,27600.0,14.0809,14.0988,14.0809,14.0898,27600.0
2011-11-29 12:15:00,15.73,15.75,15.72,15.74,37600.0,14.0898,14.1077,14.0809,14.0988,37600.0
2011-11-29 12:20:00,15.74,15.74,15.72,15.72,29700.0,14.0988,14.0988,14.0809,14.0809,29700.0
2011-11-29 12:25:00,15.72,15.74,15.72,15.74,37000.0,14.0809,14.0988,14.0809,14.0988,37000.0
2011-11-29 12:30:00,15.74,15.74,15.71,15.71,43300.0,14.0988,14.0988,14.0719,14.0719,43300.0
2011-11-29 12:35:00,15.71,15.72,15.68,15.68,19900.0,14.0719,14.0809,14.045,14.045,19900.0
2011-11-29 12:40:00,15.68,15.7,15.66,15.66,28600.0,14.045,14.063,14.0271,14.0271,28600.0
2011-11-29 12:45:00,15.66,15.68,15.65,15.68,9300.0,14.0271,14.045,14.0182,14.045,9300.0
2011-11-29 12:50:00,15.68,15.69,15.68,15.68,26100.0,14.045,14.054,14.045,14.045,26100.0
2011-11-29 12:55:00,15.69,15.71,15.68,15.7,44000.0,14.054,14.0719,14.045,14.063,44000.0
2011-11-29 13:00:00,15.7,15.71,15.67,15.68,14000.0,14.063,14.0719,14.0361,14.045,14000.0
2011-11-29 13:05:00,15.68,15.68,15.64,15.66,30900.0,14.045,14.045,14.0092,14.0271,30900.0
2011-11-29 13:10:00,15.66,15.69,15.66,15.68,9600.0,14.0271,14.054,14.0271,14.045,9600.0
2011-11-29 13:15:00,15.68,15.69,15.68,15.68,5700.0,14.045,14.054,14.045,14.045,5700.0
2011-11-29 13:20:00,15.67,15.72,15.67,15.7,24300.0,14.0361,14.0809,14.0361,14.063,24300.0
2011-11-29 13:25:00,15.71,15.71,15.69,15.7,19400.0,14.0719,14.0719,14.054,14.063,19400.0
2011-11-29 13:30:00,15.69,15.69,15.65,15.65,21000.0,14.054,14.054,14.0182,14.0182,21000.0
2011-11-29 13:35:00,15.65,15.7,15.64,15.69,31800.0,14.0182,14.063,14.0092,14.054,31800.0
2011-11-29 13:40:00,15.69,15.69,15.67,15.69,16800.0,14.054,14.054,14.0361,14.054,16800.0
2011-11-29 13:45:00,15.68,15.68,15.66,15.66,13700.0,14.045,14.045,14.0271,14.0271,13700.0
2011-11-29 13:50:00,15.65,15.67,15.6,15.6,25100.0,14.0182,14.0361,13.9734,13.9734,25100.0
2011-11-29 13:55:00,15.61,15.62,15.58,15.61,20800.0,13.9823,13.9913,13.9555,13.9823,20800.0
2011-11-29 14:00:00,15.61,15.63,15.58,15.63,18400.0,13.9823,14.0003,13.9555,14.0003,18400.0
2011-11-29 14:05:00,15.63,15.63,15.61,15.61,14300.0,14.0003,14.0003,13.9823,13.9823,14300.0
2011-11-29 14:10:00,15.61,15.62,15.6,15.6,5800.0,13.9823,13.9913,13.9734,13.9734,5800.0
2011-11-29 14:15:00,15.6,15.64,15.59,15.63,12300.0,13.9734,14.0092,13.9644,14.0003,12300.0
2011-11-29 14:20:00,15.65,15.67,15.64,15.67,23000.0,14.0182,14.0361,14.0092,14.0361,23000.0
2011-11-29 14:25:00,15.66,15.66,15.63,15.65,17000.0,14.0271,14.0271,14.0003,14.0182,17000.0
2011-11-29 14:30:00,15.65,15.7,15.65,15.69,29900.0,14.0182,14.063,14.0182,14.054,29900.0
2011-11-29 14:35:00,15.68,15.68,15.65,15.66,15500.0,14.045,14.045,14.0182,14.0271,15500.0
2011-11-29 14:40:00,15.66,15.67,15.65,15.67,11100.0,14.0271,14.0361,14.0182,14.0361,11100.0
2011-11-29 14:45:00,15.67,15.68,15.65,15.65,15700.0,14.0361,14.045,14.0182,14.0182,15700.0
2011-11-29 14:50:00,15.64,15.65,15.62,15.64,15200.0,14.0092,14.0182,13.9913,14.0092,15200.0
2011-11-29 14:55:00,15.65,15.66,15.63,15.63,89800.0,14.0182,14.0271,14.0003,14.0003,89800.0
2011-11-29 15:00:00,15.64,15.65,15.64,15.65,21500.0,14.0092,14.0182,14.0092,14.0182,21500.0
2011-11-29 15:05:00,15.64,15.65,15.62,15.62,21400.0,14.0092,14.0182,13.9913,13.9913,21400.0
2011-11-29 15:10:00,15.62,15.71,15.62,15.7,32900.0,13.9913,14.0719,13.9913,14.063,32900.0
2011-11-29 15:15:00,15.7,15.75,15.7,15.71,162300.0,14.063,14.1077,14.063,14.0719,162300.0
2011-11-29 15:20:00,15.71,15.71,15.68,15.69,309600.0,14.0719,14.0719,14.045,14.054,309600.0
2011-11-29 15:25:00,15.69,15.7,15.68,15.68,38800.0,14.054,14.063,14.045,14.045,38800.0
2011-11-29 15:30:00,15.69,15.74,15.69,15.72,30800.0,14.054,14.0988,14.054,14.0809,30800.0
2011-11-29 15:35:00,15.73,15.75,15.69,15.7,75100.0,14.0898,14.1077,14.054,14.063,75100.0
2011-11-29 15:40:00,15.7,15.72,15.68,15.71,67700.0,14.063,14.0809,14.045,14.0719,67700.0
2011-11-29 15:45:00,15.71,15.75,15.71,15.73,72300.0,14.0719,14.1077,14.0719,14.0898,72300.0
2011-11-29 15:50:00,15.72,15.73,15.67,15.72,115700.0,14.0809,14.0898,14.0361,14.0809,115700.0
2011-11-29 15:55:00,15.71,15.72,15.68,15.71,523000.0,14.0719,14.0809,14.045,14.0719,523000.0
2011-11-30 09:30:00,16.25,16.32,16.2,16.2,76900.0,14.5556,14.6183,14.5108,14.5108,76900.0
2011-11-30 09:35:00,16.21,16.21,16.16,16.17,485700.0,14.5198,14.5198,14.475,14.484,485700.0
2011-11-30 09:40:00,16.16,16.3,16.16,16.29,179800.0,14.475,14.6004,14.475,14.5914,179800.0
2011-11-30 09:45:00,16.29,16.35,16.29,16.31,92600.0,14.5914,14.6452,14.5914,14.6094,92600.0
2011-11-30 09:50:00,16.32,16.35,16.28,16.34,160300.0,14.6183,14.6452,14.5825,14.6362,160300.0
2011-11-30 09:55:00,16.34,16.35,16.32,16.33,17400.0,14.6362,14.6452,14.6183,14.6273,17400.0
2011-11-30 10:00:00,16.34,16.42,16.34,16.37,131400.0,14.6362,14.7079,14.6362,14.6631,131400.0
2011-11-30 10:05:00,16.37,16.38,16.35,16.38,376200.0,14.6631,14.6721,14.6452,14.6721,376200.0
2011-11-30 10:10:00,16.38,16.4,16.37,16.38,121700.0,14.6721,14.69,14.6631,14.6721,121700.0
2011-11-30 10:15:00,16.37,16.4,16.37,16.39,68400.0,14.6631,14.69,14.6631,14.681,68400.0
2011-11-30 10:20:00,16.4,16.41,16.38,16.41,16200.0,14.69,14.6989,14.6721,14.6989,16200.0
2011-11-30 10:25:00,16.42,16.43,16.4,16.43,32800.0,14.7079,14.7168,14.69,14.7168,32800.0
2011-11-30 10:30:00,16.43,16.45,16.41,16.44,64400.0,14.7168,14.7348,14.6989,14.7258,64400.0
2011-11-30 10:35:00,16.44,16.46,16.44,16.45,76800.0,14.7258,14.7437,14.7258,14.7348,76800.0
2011-11-30 10:40:00,16.46,16.47,16.45,16.46,72700.0,14.7437,14.7527,14.7348,14.7437,72700.0
2011-11-30 10:45:00,16.46,16.48,16.44,16.45,23000.0,14.7437,14.7616,14.7258,14.7348,23000.0
2011-11-30 10:50:00,16.45,16.46,16.44,16.46,9100.0,14.7348,14.7437,14.7258,14.7437,9100.0
2011-11-30 10:55:00,16.46,16.48,16.45,16.48,101900.0,14.7437,14.7616,14.7348,14.7616,101900.0
2011-11-30 11:00:00,16.48,16.48,16.45,16.45,166000.0,14.7616,14.7616,14.7348,14.7348,166000.0
2011-11-30 11:05:00,16.45,16.48,16.44,16.48,90500.0,14.7348,14.7616,14.7258,14.7616,90500.0
2011-11-30 11:10:00,16.48,16.48,16.45,16.46,57200.0,14.7616,14.7616,14.7348,14.7437,57200.0
2011-11-30 11:15:00,16.46,16.48,16.45,16.45,80900.0,14.7437,14.7616,14.7348,14.7348,80900.0
2011-11-30 11:20:00,16.46,16.47,16.45,16.46,66500.0,14.7437,14.7527,14.7348,14.7437,66500.0
2011-11-30 11:25:00,16.46,16.46,16.43,16.45,31100.0,14.7437,14.7437,14.7168,14.7348,31100.0
2011-11-30 11:30:00,16.45,16.46,16.45,16.46,12600.0,14.7348,14.7437,14.7348,14.7437,12600.0
2011-11-30 11:35:00,16.47,16.49,16.46,16.49,21600.0,14.7527,14.7706,14.7437,14.7706,21600.0
2011-11-30 11:40:00,16.5,16.5,16.48,16.49,11500.0,14.7795,14.7795,14.7616,14.7706,11500.0
2011-11-30 11:45:00,16.49,16.5,16.47,16.48,57500.0,14.7706,14.7795,14.7527,14.7616,57500.0
2011-11-30 11:50:00,16.48,16.49,16.44,16.44,19400.0,14.7616,14.7706,14.7258,14.7258,19400.0
2011-11-30 11:55:00,16.44,16.44,16.4,16.43,12800.0,14.7258,14.7258,14.69,14.7168,12800.0
2011-11-30 12:00:00,16.43,16.43,16.41,16.41,19900.0,14.7168,14.7168,14.6989,14.6989,19900.0
2011-11-30 12:05:00,16.41,16.41,16.4,16.4,9100.0,14.6989,14.6989,14.69,14.69,9100.0
2011-11-30 12:10:00,16.4,16.41,16.37,16.37,33800.0,14.69,14.6989,14.6631,14.6631,33800.0
2011-11-30 12:15:00,16.38,16.41,16.37,16.39,11100.0,14.6721,14.6989,14.6631,14.681,11100.0
2011-11-30 12:20:00,16.39,16.42,16.39,16.42,18500.0,14.681,14.7079,14.681,14.7079,18500.0
2011-11-30 12:25:00,16.42,16.42,16.41,16.41,19100.0,14.7079,14.7079,14.6989,14.6989,19100.0
2011-11-30 12:30:00,16.41,16.44,16.41,16.43,53400.0,14.6989,14.7258,14.6989,14.7168,53400.0
2011-11-30 12:35:00,16.43,16.43,16.4,16.41,26100.0,14.7168,14.7168,14.69,14.6989,26100.0
2011-11-30 12:40:00,16.4,16.41,16.4,16.4,12700.0,14.69,14.6989,14.69,14.69,12700.0
2011-11-30 12:45:00,16.4,16.41,16.4,16.41,24500.0,14.69,14.6989,14.69,14.6989,24500.0
2011-11-30 12:50:00,16.41,16.41,16.41,16.41,4000.0,14.6989,14.6989,14.6989,14.6989,4000.0
2011-11-30 12:55:00,16.41,16.41,16.39,16.41,10100.0,14.6989,14.6989,14.681,14.6989,10100.0
2011-11-30 13:00:00,16.41,16.44,16.41,16.44,51700.0,14.6989,14.7258,14.6989,14.7258,51700.0
2011-11-30 13:05:00,16.44,16.44,16.42,16.43,16600.0,14.7258,14.7258,14.7079,14.7168,16600.0
2011-11-30 13:10:00,16.43,16.43,16.41,16.41,43000.0,14.7168,14.7168,14.6989,14.6989,43000.0
2011-11-30 13:15:00,16.42,16.42,16.39,16.4,13100.0,14.7079,14.7079,14.681,14.69,13100.0
2011-11-30 13:20:00,16.39,16.41,16.39,16.41,19200.0,14.681,14.6989,14.681,14.6989,19200.0
2011-11-30 13:25:00,16.4,16.41,16.38,16.39,19000.0,14.69,14.6989,14.6721,14.681,19000.0
2011-11-30 13:30:00,16.4,16.42,16.39,16.42,37300.0,14.69,14.7079,14.681,14.7079,37300.0
2011-11-30 13:35:00,16.42,16.44,16.41,16.42,21000.0,14.7079,14.7258,14.6989,14.7079,21000.0
2011-11-30 13:40:00,16.41,16.42,16.41,16.41,14700.0,14.6989,14.7079,14.6989,14.6989,14700.0
2011-11-30 13:45:00,16.41,16.41,16.39,16.39,38000.0,14.6989,14.6989,14.681,14.681,38000.0
2011-11-30 13:50:00,16.38,16.38,16.36,16.37,18200.0,14.6721,14.6721,14.6541,14.6631,18200.0
2011-11-30 13:55:00,16.36,16.39,16.36,16.38,17300.0,14.6541,14.681,14.6541,14.6721,17300.0
2011-11-30 14:00:00,16.38,16.4,16.36,16.4,70700.0,14.6721,14.69,14.6541,14.69,70700.0
2011-11-30 14:05:00,16.4,16.41,16.37,16.37,25700.0,14.69,14.6989,14.6631,14.6631,25700.0
2011-11-30 14:10:00,16.37,16.39,16.37,16.39,38500.0,14.6631,14.681,14.6631,14.681,38500.0
2011-11-30 14:15:00,16.39,16.4,16.29,16.34,486100.0,14.681,14.69,14.5914,14.6362,486100.0
2011-11-30 14:20:00,16.34,16.35,16.34,16.35,16800.0,14.6362,14.6452,14.6362,14.6452,16800.0
2011-11-30 14:25:00,16.35,16.38,16.35,16.37,27800.0,14.6452,14.6721,14.6452,14.6631,27800.0
2011-11-30 14:30:00,16.37,16.39,16.37,16.39,19400.0,14.6631,14.681,14.6631,14.681,19400.0
2011-11-30 14:35:00,16.39,16.42,16.39,16.39,32400.0,14.681,14.7079,14.681,14.681,32400.0
2011-11-30 14:40:00,16.39,16.4,16.39,16.4,14500.0,14.681,14.69,14.681,14.69,14500.0
2011-11-30 14:45:00,16.4,16.4,16.34,16.34,34200.0,14.69,14.69,14.6362,14.6362,34200.0
2011-11-30 14:50:00,16.35,16.38,16.34,16.37,34100.0,14.6452,14.6721,14.6362,14.6631,34100.0
2011-11-30 14:55:00,16.38,16.38,16.36,16.38,23600.0,14.6721,14.6721,14.6541,14.6721,23600.0
2011-11-30 15:00:00,16.38,16.39,16.36,16.38,25000.0,14.6721,14.681,14.6541,14.6721,25000.0
2011-11-30 15:05:00,16.38,16.39,16.37,16.39,35400.0,14.6721,14.681,14.6631,14.681,35400.0
2011-11-30 15:10:00,16.4,16.44,16.4,16.42,79000.0,14.69,14.7258,14.69,14.7079,79000.0
2011-11-30 15:15:00,16.42,16.42,16.41,16.42,16400.0,14.7079,14.7079,14.6989,14.7079,16400.0
2011-11-30 15:20:00,16.42,16.45,16.39,16.4,141700.0,14.7079,14.7348,14.681,14.69,141700.0
2011-11-30 15:25:00,16.39,16.44,16.38,16.43,94200.0,14.681,14.7258,14.6721,14.7168,94200.0
2011-11-30 15:30:00,16.43,16.45,16.42,16.44,79100.0,14.7168,14.7348,14.7079,14.7258,79100.0
2011-11-30 15:35:00,16.43,16.43,16.41,16.41,133600.0,14.7168,14.7168,14.6989,14.6989,133600.0
2011-11-30 15:40:00,16.41,16.47,16.4,16.45,169200.0,14.6989,14.7527,14.69,14.7348,169200.0
2011-11-30 15:45:00,16.46,16.47,16.44,16.46,67400.0,14.7437,14.7527,14.7258,14.7437,67400.0
2011-11-30 15:50:00,16.47,16.52,16.47,16.5,397900.0,14.7527,14.7975,14.7527,14.7795,397900.0
2011-11-30 15:55:00,16.51,16.55,16.5,16.52,741800.0,14.7885,14.8243,14.7795,14.7975,741800.0
2011-12-01 09:30:00,16.48,16.53,16.38,16.47,165300.0,14.7616,14.8064,14.6721,14.7527,165300.0
2011-12-01 09:35:00,16.46,16.49,16.44,16.46,100000.0,14.7437,14.7706,14.7258,14.7437,100000.0
2011-12-01 09:40:00,16.46,16.58,16.46,16.58,25700.0,14.7437,14.8512,14.7437,14.8512,25700.0
2011-12-01 09:45:00,16.58,16.66,16.57,16.65,36800.0,14.8512,14.9229,14.8422,14.9139,36800.0
2011-12-01 09:50:00,16.65,16.7,16.65,16.68,49700.0,14.9139,14.9587,14.9139,14.9408,49700.0
2011-12-01 09:55:00,16.68,16.73,16.64,16.64,102700.0,14.9408,14.9856,14.9049,14.9049,102700.0
2011-12-01 10:00:00,16.64,16.71,16.63,16.71,117900.0,14.9049,14.9676,14.896,14.9676,117900.0
2011-12-01 10:05:00,16.7,16.73,16.68,16.72,48300.0,14.9587,14.9856,14.9408,14.9766,48300.0
2011-12-01 10:10:00,16.72,16.73,16.69,16.69,62000.0,14.9766,14.9856,14.9497,14.9497,62000.0
2011-12-01 10:15:00,16.69,16.7,16.67,16.68,62800.0,14.9497,14.9587,14.9318,14.9408,62800.0
2011-12-01 10:20:00,16.67,16.7,16.67,16.7,70200.0,14.9318,14.9587,14.9318,14.9587,70200.0
2011-12-01 10:25:00,16.7,16.71,16.7,16.7,39400.0,14.9587,14.9676,14.9587,14.9587,39400.0
2011-12-01 10:30:00,16.7,16.7,16.65,16.66,143300.0,14.9587,14.9587,14.9139,14.9229,143300.0
2011-12-01 10:35:00,16.65,16.65,16.56,16.56,216600.0,14.9139,14.9139,14.8333,14.8333,216600.0
2011-12-01 10:40:00,16.57,16.57,16.54,16.56,140400.0,14.8422,14.8422,14.8154,14.8333,140400.0
2011-12-01 10:45:00,16.56,16.58,16.56,16.58,63300.0,14.8333,14.8512,14.8333,14.8512,63300.0
2011-12-01 10:50:00,16.58,16.6,16.56,16.56,25500.0,14.8512,14.8691,14.8333,14.8333,25500.0
2011-12-01 10:55:00,16.56,16.57,16.54,16.55,41900.0,14.8333,14.8422,14.8154,14.8243,41900.0
2011-12-01 11:00:00,16.55,16.57,16.55,16.56,35400.0,14.8243,14.8422,14.8243,14.8333,35400.0
2011-12-01 11:05:00,16.57,16.59,16.57,16.57,44800.0,14.8422,14.8602,14.8422,14.8422,44800.0
2011-12-01 11:10:00,16.56,16.56,16.48,16.48,220000.0,14.8333,14.8333,14.7616,14.7616,220000.0
2011-12-01 11:15:00,16.5,16.52,16.48,16.49,213800.0,14.7795,14.7975,14.7616,14.7706,213800.0
2011-12-01 11:20:00,16.49,16.51,16.49,16.5,12600.0,14.7706,14.7885,14.7706,14.7795,12600.0
2011-12-01 11:25:00,16.5,16.51,16.49,16.51,8500.0,14.7795,14.7885,14.7706,14.7885,8500.0
2011-12-01 11:30:00,16.49,16.52,16.46,16.51,28600.0,14.7706,14.7975,14.7437,14.7885,28600.0
2011-12-01 11:35:00,16.52,16.54,16.49,16.53,22800.0,14.7975,14.8154,14.7706,14.8064,22800.0
2011-12-01 11:40:00,16.54,16.56,16.54,16.54,9700.0,14.8154,14.8333,14.8154,14.8154,9700.0
2011-12-01 11:45:00,16.55,16.56,16.54,16.55,11800.0,14.8243,14.8333,14.8154,14.8243,11800.0
2011-12-01 11:50:00,16.55,16.6,16.55,16.59,14700.0,14.8243,14.8691,14.8243,14.8602,14700.0
2011-12-01 11:55:00,16.6,16.61,16.59,16.6,20600.0,14.8691,14.8781,14.8602,14.8691,20600.0
2011-12-01 12:00:00,16.6,16.61,16.59,16.59,6400.0,14.8691,14.8781,14.8602,14.8602,6400.0
2011-12-01 12:05:00,16.59,16.63,16.59,16.62,23400.0,14.8602,14.896,14.8602,14.887,23400.0
2011-12-01 12:10:00,16.61,16.62,16.59,16.6,8400.0,14.8781,14.887,14.8602,14.8691,8400.0
2011-12-01 12:15:00,16.6,16.61,16.6,16.61,10100.0,14.8691,14.8781,14.8691,14.8781,10100.0
2011-12-01 12:20:00,16.62,16.66,16.61,16.66,12100.0,14.887,14.9229,14.8781,14.9229,12100.0
2011-12-01 12:25:00,16.66,16.67,16.66,16.67,5500.0,14.9229,14.9318,14.9229,14.9318,5500.0
2011-12-01 12:30:00,16.67,16.68,16.66,16.68,10800.0,14.9318,14.9408,14.9229,14.9408,10800.0
2011-12-01 12:35:00,16.68,16.68,16.64,16.65,7100.0,14.9408,14.9408,14.9049,14.9139,7100.0
2011-12-01 12:40:00,16.65,16.66,16.63,16.63,19700.0,14.9139,14.9229,14.896,14.896,19700.0
2011-12-01 12:45:00,16.63,16.63,16.61,16.61,6300.0,14.896,14.896,14.8781,14.8781,6300.0
2011-12-01 12:50:00,16.61,16.65,16.61,16.64,22300.0,14.8781,14.9139,14.8781,14.9049,22300.0
2011-12-01 12:55:00,16.64,16.64,16.59,16.6,235400.0,14.9049,14.9049,14.8602,14.8691,235400.0
2011-12-01 13:00:00,16.6,16.63,16.6,16.62,62200.0,14.8691,14.896,14.8691,14.887,62200.0
2011-12-01 13:05:00,16.61,16.62,16.61,16.62,10900.0,14.8781,14.887,14.8781,14.887,10900.0
2011-12-01 13:10:00,16.62,16.67,16.62,16.66,25300.0,14.887,14.9318,14.887,14.9229,25300.0
2011-12-01 13:15:00,16.66,16.68,16.66,16.68,45500.0,14.9229,14.9408,14.9229,14.9408,45500.0
2011-12-01 13:20:00,16.68,16.7,16.68,16.68,23800.0,14.9408,14.9587,14.9408,14.9408,23800.0
2011-12-01 13:25:00,16.68,16.7,16.68,16.69,11000.0,14.9408,14.9587,14.9408,14.9497,11000.0
2011-12-01 13:30:00,16.69,16.7,16.68,16.69,12100.0,14.9497,14.9587,14.9408,14.9497,12100.0
2011-12-01 13:35:00,16.69,16.7,16.68,16.7,19500.0,14.9497,14.9587,14.9408,14.9587,19500.0
2011-12-01 13:40:00,16.7,16.76,16.7,16.75,74600.0,14.9587,15.0124,14.9587,15.0035,74600.0
2011-12-01 13:45:00,16.75,16.78,16.74,16.77,70400.0,15.0035,15.0303,14.9945,15.0214,70400.0
2011-12-01 13:50:00,16.77,16.78,16.76,16.76,20400.0,15.0214,15.0303,15.0124,15.0124,20400.0
2011-12-01 13:55:00,16.76,16.81,16.76,16.81,26600.0,15.0124,15.0572,15.0124,15.0572,26600.0
2011-12-01 14:00:00,16.81,16.81,16.77,16.77,47300.0,15.0572,15.0572,15.0214,15.0214,47300.0
2011-12-01 14:05:00,16.77,16.77,16.75,16.76,20700.0,15.0214,15.0214,15.0035,15.0124,20700.0
2011-12-01 14:10:00,16.76,16.77,16.75,16.75,29700.0,15.0124,15.0214,15.0035,15.0035,29700.0
2011-12-01 14:15:00,16.75,16.76,16.73,16.73,54700.0,15.0035,15.0124,14.9856,14.9856,54700.0
2011-12-01 14:20:00,16.72,16.75,16.72,16.73,41500.0,14.9766,15.0035,14.9766,14.9856,41500.0
2011-12-01 14:25:00,16.74,16.76,16.74,16.75,25900.0,14.9945,15.0124,14.9945,15.0035,25900.0
2011-12-01 14:30:00,16.74,16.74,16.71,16.73,62900.0,14.9945,14.9945,14.9676,14.9856,62900.0
2011-12-01 14:35:00,16.72,16.74,16.72,16.74,8100.0,14.9766,14.9945,14.9766,14.9945,8100.0
2011-12-01 14:40:00,16.74,16.74,16.71,16.71,13600.0,14.9945,14.9945,14.9676,14.9676,13600.0
2011-12-01 14:45:00,16.71,16.78,16.71,16.76,16900.0,14.9676,15.0303,14.9676,15.0124,16900.0
2011-12-01 14:50:00,16.76,16.76,16.75,16.76,7600.0,15.0124,15.0124,15.0035,15.0124,7600.0
2011-12-01 14:55:00,16.76,16.76,16.73,16.74,62000.0,15.0124,15.0124,14.9856,14.9945,62000.0
2011-12-01 15:00:00,16.73,16.75,16.73,16.74,15800.0,14.9856,15.0035,14.9856,14.9945,15800.0
2011-12-01 15:05:00,16.74,16.75,16.69,16.7,72900.0,14.9945,15.0035,14.9497,14.9587,72900.0
2011-12-01 15:10:00,16.69,16.74,16.69,16.73,22600.0,14.9497,14.9945,14.9497,14.9856,22600.0
2011-12-01 15:15:00,16.73,16.74,16.72,16.72,25200.0,14.9856,14.9945,14.9766,14.9766,25200.0
2011-12-01 15:20:00,16.72,16.75,16.71,16.73,21100.0,14.9766,15.0035,14.9676,14.9856,21100.0
2011-12-01 15:25:00,16.73,16.77,16.73,16.76,32300.0,14.9856,15.0214,14.9856,15.0124,32300.0
2011-12-01 15:30:00,16.76,16.76,16.7,16.71,49500.0,15.0124,15.0124,14.9587,14.9676,49500.0
2011-12-01 15:35:00,16.71,16.73,16.69,16.7,30800.0,14.9676,14.9856,14.9497,14.9587,30800.0
2011-12-01 15:40:00,16.69,16.7,16.66,16.66,61900.0,14.9497,14.9587,14.9229,14.9229,61900.0
2011-12-01 15:45:00,16.66,16.67,16.62,16.64,67900.0,14.9229,14.9318,14.887,14.9049,67900.0
2011-12-01 15:50:00,16.64,16.67,16.62,16.62,111700.0,14.9049,14.9318,14.887,14.887,111700.0
2011-12-01 15:55:00,16.62,16.63,16.6,16.61,375200.0,14.887,14.896,14.8691,14.8781,375200.0
2011-12-02 09:30:00,16.85,16.86,16.73,16.8,185600.0,15.093,15.102,14.9856,15.0483,185600.0
2011-12-02 09:35:00,16.81,16.88,16.81,16.86,37900.0,15.0572,15.1199,15.0572,15.102,37900.0
2011-12-02 09:40:00,16.86,16.86,16.8,16.8,69700.0,15.102,15.102,15.0483,15.0483,69700.0
2011-12-02 09:45:00,16.8,16.84,16.78,16.81,65100.0,15.0483,15.0841,15.0303,15.0572,65100.0
2011-12-02 09:50:00,16.81,16.84,16.78,16.8,87200.0,15.0572,15.0841,15.0303,15.0483,87200.0
2011-12-02 09:55:00,16.8,16.84,16.8,16.84,47400.0,15.0483,15.0841,15.0483,15.0841,47400.0
2011-12-02 10:00:00,16.83,16.89,16.83,16.88,74600.0,15.0751,15.1289,15.0751,15.1199,74600.0
2011-12-02 10:05:00,16.89,16.92,16.88,16.9,28700.0,15.1289,15.1557,15.1199,15.1378,28700.0
2011-12-02 10:10:00,16.9,16.96,16.9,16.94,31400.0,15.1378,15.1916,15.1378,15.1737,31400.0
2011-12-02 10:15:00,16.94,16.96,16.94,16.96,343600.0,15.1737,15.1916,15.1737,15.1916,343600.0
2011-12-02 10:20:00,16.97,16.99,16.97,16.99,296100.0,15.2005,15.2184,15.2005,15.2184,296100.0
2011-12-02 10:25:00,17.0,17.01,16.97,16.98,80400.0,15.2274,15.2364,15.2005,15.2095,80400.0
2011-12-02 10:30:00,16.99,17.01,16.97,16.99,57300.0,15.2184,15.2364,15.2005,15.2184,57300.0
2011-12-02 10:35:00,16.99,16.99,16.97,16.99,52900.0,15.2184,15.2184,15.2005,15.2184,52900.0
2011-12-02 10:40:00,16.99,16.99,16.97,16.97,52500.0,15.2184,15.2184,15.2005,15.2005,52500.0
2011-12-02 10:45:00,16.96,16.96,16.95,16.96,27900.0,15.1916,15.1916,15.1826,15.1916,27900.0
2011-12-02 10:50:00,16.97,17.02,16.97,17.02,53700.0,15.2005,15.2453,15.2005,15.2453,53700.0
2011-12-02 10:55:00,17.02,17.03,16.98,16.99,73000.0,15.2453,15.2543,15.2095,15.2184,73000.0
2011-12-02 11:00:00,16.98,17.0,16.94,16.94,79500.0,15.2095,15.2274,15.1737,15.1737,79500.0
2011-12-02 11:05:00,16.94,16.94,16.91,16.92,104400.0,15.1737,15.1737,15.1468,15.1557,104400.0
2011-12-02 11:10:00,16.91,16.91,16.85,16.85,56600.0,15.1468,15.1468,15.093,15.093,56600.0
2011-12-02 11:15:00,16.84,16.88,16.83,16.87,39400.0,15.0841,15.1199,15.0751,15.111,39400.0
2011-12-02 11:20:00,16.87,16.91,16.87,16.89,29400.0,15.111,15.1468,15.111,15.1289,29400.0
2011-12-02 11:25:00,16.89,16.92,16.89,16.92,20300.0,15.1289,15.1557,15.1289,15.1557,20300.0
2011-12-02 11:30:00,16.92,16.94,16.89,16.89,32300.0,15.1557,15.1737,15.1289,15.1289,32300.0
2011-12-02 11:35:00,16.89,16.91,16.86,16.89,152800.0,15.1289,15.1468,15.102,15.1289,152800.0
2011-12-02 11:40:00,16.89,16.9,16.84,16.84,21700.0,15.1289,15.1378,15.0841,15.0841,21700.0
2011-12-02 11:45:00,16.84,16.87,16.8,16.8,30000.0,15.0841,15.111,15.0483,15.0483,30000.0
2011-12-02 11:50:00,16.79,16.86,16.79,16.86,133800.0,15.0393,15.102,15.0393,15.102,133800.0
2011-12-02 11:55:00,16.85,16.87,16.85,16.85,20200.0,15.093,15.111,15.093,15.093,20200.0
2011-12-02 12:00:00,16.86,16.86,16.81,16.83,27200.0,15.102,15.102,15.0572,15.0751,27200.0
2011-12-02 12:05:00,16.84,16.89,16.84,16.87,20600.0,15.0841,15.1289,15.0841,15.111,20600.0
2011-12-02 12:10:00,16.87,16.89,16.85,16.86,34300.0,15.111,15.1289,15.093,15.102,34300.0
2011-12-02 12:15:00,16.86,16.88,16.85,16.88,22200.0,15.102,15.1199,15.093,15.1199,22200.0
2011-12-02 12:20:00,16.89,16.92,16.88,16.91,14000.0,15.1289,15.1557,15.1199,15.1468,14000.0
2011-12-02 12:25:00,16.91,16.92,16.89,16.89,7400.0,15.1468,15.1557,15.1289,15.1289,7400.0
2011-12-02 12:30:00,16.9,16.92,16.89,16.92,32500.0,15.1378,15.1557,15.1289,15.1557,32500.0
2011-12-02 12:35:00,16.93,16.93,16.89,16.92,26800.0,15.1647,15.1647,15.1289,15.1557,26800.0
2011-12-02 12:40:00,16.92,16.92,16.89,16.89,10300.0,15.1557,15.1557,15.1289,15.1289,10300.0
2011-12-02 12:45:00,16.89,16.95,16.88,16.93,14900.0,15.1289,15.1826,15.1199,15.1647,14900.0
2011-12-02 12:50:00,16.93,16.95,16.92,16.94,9400.0,15.1647,15.1826,15.1557,15.1737,9400.0
2011-12-02 12:55:00,16.94,16.94,16.91,16.91,9500.0,15.1737,15.1737,15.1468,15.1468,9500.0
2011-12-02 13:00:00,16.91,16.92,16.9,16.91,33400.0,15.1468,15.1557,15.1378,15.1468,33400.0
2011-12-02 13:05:00,16.91,16.93,16.88,16.88,35900.0,15.1468,15.1647,15.1199,15.1199,35900.0
2011-12-02 13:10:00,16.88,16.89,16.84,16.84,15800.0,15.1199,15.1289,15.0841,15.0841,15800.0
2011-12-02 13:15:00,16.83,16.89,16.83,16.88,21200.0,15.0751,15.1289,15.0751,15.1199,21200.0
2011-12-02 13:20:00,16.88,16.9,16.88,16.89,51100.0,15.1199,15.1378,15.1199,15.1289,51100.0
2011-12-02 13:25:00,16.89,16.9,16.88,16.88,15600.0,15.1289,15.1378,15.1199,15.1199,15600.0
2011-12-02 13:30:00,16.88,16.88,16.85,16.87,34600.0,15.1199,15.1199,15.093,15.111,34600.0
2011-12-02 13:35:00,16.87,16.88,16.84,16.84,27400.0,15.111,15.1199,15.0841,15.0841,27400.0
2011-12-02 13:40:00,16.85,16.89,16.85,16.87,18200.0,15.093,15.1289,15.093,15.111,18200.0
2011-12-02 13:45:00,16.87,16.91,16.87,16.89,23800.0,15.111,15.1468,15.111,15.1289,23800.0
2011-12-02 13:50:00,16.88,16.89,16.85,16.86,26400.0,15.1199,15.1289,15.093,15.102,26400.0
2011-12-02 13:55:00,16.86,16.88,16.85,16.87,16400.0,15.102,15.1199,15.093,15.111,16400.0
2011-12-02 14:00:00,16.87,16.88,16.83,16.83,24300.0,15.111,15.1199,15.0751,15.0751,24300.0
2011-12-02 14:05:00,16.82,16.85,16.79,16.85,105800.0,15.0662,15.093,15.0393,15.093,105800.0
2011-12-02 14:10:00,16.85,16.86,16.84,16.85,13500.0,15.093,15.102,15.0841,15.093,13500.0
2011-12-02 14:15:00,16.85,16.87,16.84,16.87,7300.0,15.093,15.111,15.0841,15.111,7300.0
2011-12-02 14:20:00,16.86,16.89,16.85,16.89,7800.0,15.102,15.1289,15.093,15.1289,7800.0
2011-12-02 14:25:00,16.9,16.91,16.88,16.89,64900.0,15.1378,15.1468,15.1199,15.1289,64900.0
2011-12-02 14:30:00,16.88,16.89,16.85,16.86,18500.0,15.1199,15.1289,15.093,15.102,18500.0
2011-12-02 14:35:00,16.86,16.87,16.84,16.87,36200.0,15.102,15.111,15.0841,15.111,36200.0
2011-12-02 14:40:00,16.86,16.89,16.86,16.88,38400.0,15.102,15.1289,15.102,15.1199,38400.0
2011-12-02 14:45:00,16.88,16.91,16.87,16.88,26700.0,15.1199,15.1468,15.111,15.1199,26700.0
2011-12-02 14:50:00,16.89,16.89,16.86,16.86,7800.0,15.1289,15.1289,15.102,15.102,7800.0
2011-12-02 14:55:00,16.86,16.87,16.83,16.83,6500.0,15.102,15.111,15.0751,15.0751,6500.0
2011-12-02 15:00:00,16.83,16.87,16.81,16.87,47300.0,15.0751,15.111,15.0572,15.111,47300.0
2011-12-02 15:05:00,16.86,16.87,16.84,16.84,55000.0,15.102,15.111,15.0841,15.0841,55000.0
2011-12-02 15:10:00,16.84,16.87,16.83,16.86,13200.0,15.0841,15.111,15.0751,15.102,13200.0
2011-12-02 15:15:00,16.86,16.87,16.84,16.84,19400.0,15.102,15.111,15.0841,15.0841,19400.0
2011-12-02 15:20:00,16.84,16.84,16.82,16.84,23000.0,15.0841,15.0841,15.0662,15.0841,23000.0
2011-12-02 15:25:00,16.83,16.84,16.81,16.83,63300.0,15.0751,15.0841,15.0572,15.0751,63300.0
2011-12-02 15:30:00,16.83,16.83,16.81,16.81,38300.0,15.0751,15.0751,15.0572,15.0572,38300.0
2011-12-02 15:35:00,16.82,16.86,16.81,16.83,53000.0,15.0662,15.102,15.0572,15.0751,53000.0
2011-12-02 15:40:00,16.84,16.84,16.81,16.81,28500.0,15.0841,15.0841,15.0572,15.0572,28500.0
2011-12-02 15:45:00,16.8,16.8,16.75,16.76,171000.0,15.0483,15.0483,15.0035,15.0124,171000.0
2011-12-02 15:50:00,16.77,16.79,16.75,16.79,114800.0,15.0214,15.0393,15.0035,15.0393,114800.0
2011-12-02 15:55:00,16.78,16.82,16.78,16.78,340400.0,15.0303,15.0662,15.0303,15.0303,340400.0
2011-12-05 09:30:00,17.05,17.09,17.01,17.04,86300.0,15.2722,15.308,15.2364,15.2632,86300.0
2011-12-05 09:35:00,17.04,17.06,17.0,17.01,135300.0,15.2632,15.2812,15.2274,15.2364,135300.0
2011-12-05 09:40:00,17.01,17.01,16.98,16.99,31400.0,15.2364,15.2364,15.2095,15.2184,31400.0
2011-12-05 09:45:00,16.99,17.04,16.99,17.04,51000.0,15.2184,15.2632,15.2184,15.2632,51000.0
2011-12-05 09:50:00,17.03,17.08,17.03,17.06,238400.0,15.2543,15.2991,15.2543,15.2812,238400.0
2011-12-05 09:55:00,17.07,17.12,17.07,17.11,27000.0,15.2901,15.3349,15.2901,15.3259,27000.0
2011-12-05 10:00:00,17.11,17.14,17.08,17.11,53800.0,15.3259,15.3528,15.2991,15.3259,53800.0
2011-12-05 10:05:00,17.11,17.18,17.1,17.18,545500.0,15.3259,15.3886,15.317,15.3886,545500.0
2011-12-05 10:10:00,17.19,17.25,17.19,17.22,187600.0,15.3976,15.4513,15.3976,15.4245,187600.0
2011-12-05 10:15:00,17.23,17.23,17.19,17.21,20000.0,15.4334,15.4334,15.3976,15.4155,20000.0
2011-12-05 10:20:00,17.21,17.24,17.21,17.22,19400.0,15.4155,15.4424,15.4155,15.4245,19400.0
2011-12-05 10:25:00,17.22,17.26,17.22,17.25,64000.0,15.4245,15.4603,15.4245,15.4513,64000.0
2011-12-05 10:30:00,17.26,17.29,17.25,17.27,38400.0,15.4603,15.4872,15.4513,15.4693,38400.0
2011-12-05 10:35:00,17.27,17.29,17.27,17.28,37000.0,15.4693,15.4872,15.4693,15.4782,37000.0
2011-12-05 10:40:00,17.27,17.28,17.27,17.28,10900.0,15.4693,15.4782,15.4693,15.4782,10900.0
2011-12-05 10:45:00,17.27,17.28,17.25,17.27,34600.0,15.4693,15.4782,15.4513,15.4693,34600.0
2011-12-05 10:50:00,17.28,17.28,17.26,17.26,16200.0,15.4782,15.4782,15.4603,15.4603,16200.0
2011-12-05 10:55:00,17.26,17.26,17.24,17.25,75300.0,15.4603,15.4603,15.4424,15.4513,75300.0
2011-12-05 11:00:00,17.25,17.26,17.24,17.25,100600.0,15.4513,15.4603,15.4424,15.4513,100600.0
2011-12-05 11:05:00,17.25,17.26,17.24,17.26,17300.0,15.4513,15.4603,15.4424,15.4603,17300.0
2011-12-05 11:10:00,17.25,17.25,17.23,17.24,12400.0,15.4513,15.4513,15.4334,15.4424,12400.0
2011-12-05 11:15:00,17.24,17.26,17.24,17.24,13800.0,15.4424,15.4603,15.4424,15.4424,13800.0
2011-12-05 11:20:00,17.24,17.24,17.19,17.19,64800.0,15.4424,15.4424,15.3976,15.3976,64800.0
2011-12-05 11:25:00,17.19,17.21,17.19,17.2,11400.0,15.3976,15.4155,15.3976,15.4066,11400.0
2011-12-05 11:30:00,17.2,17.21,17.19,17.19,55100.0,15.4066,15.4155,15.3976,15.3976,55100.0
2011-12-05 11:35:00,17.19,17.21,17.17,17.21,13900.0,15.3976,15.4155,15.3797,15.4155,13900.0
2011-12-05 11:40:00,17.21,17.21,17.2,17.2,6800.0,15.4155,15.4155,15.4066,15.4066,6800.0
2011-12-05 11:45:00,17.21,17.21,17.2,17.2,1800.0,15.4155,15.4155,15.4066,15.4066,1800.0
2011-12-05 11:50:00,17.21,17.21,17.16,17.17,36400.0,15.4155,15.4155,15.3707,15.3797,36400.0
2011-12-05 11:55:00,17.16,17.18,17.16,17.16,16500.0,15.3707,15.3886,15.3707,15.3707,16500.0
2011-12-05 12:00:00,17.17,17.17,17.15,17.16,39800.0,15.3797,15.3797,15.3618,15.3707,39800.0
2011-12-05 12:05:00,17.17,17.22,17.16,17.21,42500.0,15.3797,15.4245,15.3707,15.4155,42500.0
2011-12-05 12:10:00,17.21,17.21,17.19,17.2,19200.0,15.4155,15.4155,15.3976,15.4066,19200.0
2011-12-05 12:15:00,17.2,17.21,17.19,17.21,8400.0,15.4066,15.4155,15.3976,15.4155,8400.0
2011-12-05 12:20:00,17.21,17.26,17.21,17.25,369100.0,15.4155,15.4603,15.4155,15.4513,369100.0
2011-12-05 12:25:00,17.26,17.26,17.23,17.24,57400.0,15.4603,15.4603,15.4334,15.4424,57400.0
2011-12-05 12:30:00,17.24,17.27,17.23,17.27,18200.0,15.4424,15.4693,15.4334,15.4693,18200.0
2011-12-05 12:35:00,17.27,17.28,17.27,17.28,35600.0,15.4693,15.4782,15.4693,15.4782,35600.0
2011-12-05 12:40:00,17.28,17.3,17.27,17.3,17700.0,15.4782,15.4961,15.4693,15.4961,17700.0
2011-12-05 12:45:00,17.3,17.32,17.3,17.31,11200.0,15.4961,15.514,15.4961,15.5051,11200.0
2011-12-05 12:50:00,17.32,17.35,17.31,17.35,20800.0,15.514,15.5409,15.5051,15.5409,20800.0
2011-12-05 12:55:00,17.35,17.36,17.33,17.33,23700.0,15.5409,15.5499,15.523,15.523,23700.0
2011-12-05 13:00:00,17.32,17.34,17.32,17.32,6800.0,15.514,15.532,15.514,15.514,6800.0
2011-12-05 13:05:00,17.32,17.32,17.31,17.32,12600.0,15.514,15.514,15.5051,15.514,12600.0
2011-12-05 13:10:00,17.32,17.33,17.32,17.32,12400.0,15.514,15.523,15.514,15.514,12400.0
2011-12-05 13:15:00,17.32,17.32,17.31,17.31,13900.0,15.514,15.514,15.5051,15.5051,13900.0
2011-12-05 13:20:00,17.31,17.31,17.29,17.29,3300.0,15.5051,15.5051,15.4872,15.4872,3300.0
2011-12-05 13:25:00,17.29,17.31,17.29,17.31,4200.0,15.4872,15.5051,15.4872,15.5051,4200.0
2011-12-05 13:30:00,17.3,17.32,17.29,17.31,13900.0,15.4961,15.514,15.4872,15.5051,13900.0
2011-12-05 13:35:00,17.3,17.34,17.3,17.32,19800.0,15.4961,15.532,15.4961,15.514,19800.0
2011-12-05 13:40:00,17.32,17.32,17.23,17.26,101000.0,15.514,15.514,15.4334,15.4603,101000.0
2011-12-05 13:45:00,17.26,17.29,17.2,17.2,26100.0,15.4603,15.4872,15.4066,15.4066,26100.0
2011-12-05 13:50:00,17.2,17.23,17.19,17.2,14200.0,15.4066,15.4334,15.3976,15.4066,14200.0
2011-12-05 13:55:00,17.19,17.24,17.19,17.22,77800.0,15.3976,15.4424,15.3976,15.4245,77800.0
2011-12-05 14:00:00,17.21,17.21,17.15,17.15,255600.0,15.4155,15.4155,15.3618,15.3618,255600.0
2011-12-05 14:05:00,17.15,17.15,17.09,17.11,57900.0,15.3618,15.3618,15.308,15.3259,57900.0
2011-12-05 14:10:00,17.11,17.15,17.11,17.13,57000.0,15.3259,15.3618,15.3259,15.3439,57000.0
2011-12-05 14:15:00,17.12,17.15,17.09,17.15,40200.0,15.3349,15.3618,15.308,15.3618,40200.0
2011-12-05 14:20:00,17.15,17.16,17.15,17.15,21000.0,15.3618,15.3707,15.3618,15.3618,21000.0
2011-12-05 14:25:00,17.14,17.15,17.09,17.15,197000.0,15.3528,15.3618,15.308,15.3618,197000.0
2011-12-05 14:30:00,17.15,17.15,17.12,17.12,16600.0,15.3618,15.3618,15.3349,15.3349,16600.0
2011-12-05 14:35:00,17.12,17.15,17.12,17.14,19200.0,15.3349,15.3618,15.3349,15.3528,19200.0
2011-12-05 14:40:00,17.14,17.14,17.12,17.12,11500.0,15.3528,15.3528,15.3349,15.3349,11500.0
2011-12-05 14:45:00,17.13,17.14,17.11,17.14,12100.0,15.3439,15.3528,15.3259,15.3528,12100.0
2011-12-05 14:50:00,17.14,17.15,17.13,17.14,13600.0,15.3528,15.3618,15.3439,15.3528,13600.0
2011-12-05 14:55:00,17.14,17.18,17.14,17.18,16500.0,15.3528,15.3886,15.3528,15.3886,16500.0
2011-12-05 15:00:00,17.17,17.18,17.13,17.17,18200.0,15.3797,15.3886,15.3439,15.3797,18200.0
2011-12-05 15:05:00,17.18,17.19,17.06,17.09,203100.0,15.3886,15.3976,15.2812,15.308,203100.0
2011-12-05 15:10:00,17.09,17.12,17.08,17.08,101100.0,15.308,15.3349,15.2991,15.2991,101100.0
2011-12-05 15:15:00,17.07,17.08,17.02,17.05,152300.0,15.2901,15.2991,15.2453,15.2722,152300.0
2011-12-05 15:20:00,17.05,17.07,17.02,17.05,62300.0,15.2722,15.2901,15.2453,15.2722,62300.0
2011-12-05 15:25:00,17.05,17.06,17.02,17.03,63600.0,15.2722,15.2812,15.2453,15.2543,63600.0
2011-12-05 15:30:00,17.03,17.08,17.01,17.07,61200.0,15.2543,15.2991,15.2364,15.2901,61200.0
2011-12-05 15:35:00,17.06,17.07,17.03,17.04,54400.0,15.2812,15.2901,15.2543,15.2632,54400.0
2011-12-05 15:40:00,17.02,17.07,17.0,17.05,101800.0,15.2453,15.2901,15.2274,15.2722,101800.0
2011-12-05 15:45:00,17.05,17.11,17.04,17.09,125000.0,15.2722,15.3259,15.2632,15.308,125000.0
2011-12-05 15:50:00,17.09,17.14,17.07,17.14,94500.0,15.308,15.3528,15.2901,15.3528,94500.0
2011-12-05 15:55:00,17.13,17.14,17.09,17.13,288500.0,15.3439,15.3528,15.308,15.3439,288500.0
2011-12-06 09:30:00,17.18,17.18,17.04,17.07,131200.0,15.3886,15.3886,15.2632,15.2901,131200.0
2011-12-06 09:35:00,17.06,17.13,17.06,17.1,95900.0,15.2812,15.3439,15.2812,15.317,95900.0
2011-12-06 09:40:00,17.11,17.11,17.06,17.08,177000.0,15.3259,15.3259,15.2812,15.2991,177000.0
2011-12-06 09:45:00,17.07,17.07,17.02,17.02,95100.0,15.2901,15.2901,15.2453,15.2453,95100.0
2011-12-06 09:50:00,17.02,17.05,17.0,17.05,49000.0,15.2453,15.2722,15.2274,15.2722,49000.0
2011-12-06 09:55:00,17.05,17.1,17.05,17.09,52300.0,15.2722,15.317,15.2722,15.308,52300.0
2011-12-06 10:00:00,17.1,17.14,17.1,17.12,49900.0,15.317,15.3528,15.317,15.3349,49900.0
2011-12-06 10:05:00,17.12,17.14,17.1,17.11,36200.0,15.3349,15.3528,15.317,15.3259,36200.0
2011-12-06 10:10:00,17.12,17.12,17.06,17.12,71000.0,15.3349,15.3349,15.2812,15.3349,71000.0
2011-12-06 10:15:00,17.13,17.16,17.13,17.15,113700.0,15.3439,15.3707,15.3439,15.3618,113700.0
2011-12-06 10:20:00,17.15,17.22,17.13,17.21,60300.0,15.3618,15.4245,15.3439,15.4155,60300.0
2011-12-06 10:25:00,17.21,17.22,17.2,17.21,62100.0,15.4155,15.4245,15.4066,15.4155,62100.0
2011-12-06 10:30:00,17.22,17.26,17.18,17.19,41300.0,15.4245,15.4603,15.3886,15.3976,41300.0
2011-12-06 10:35:00,17.18,17.19,17.16,17.18,26500.0,15.3886,15.3976,15.3707,15.3886,26500.0
2011-12-06 10:40:00,17.18,17.19,17.14,17.14,21200.0,15.3886,15.3976,15.3528,15.3528,21200.0
2011-12-06 10:45:00,17.15,17.17,17.13,17.16,67400.0,15.3618,15.3797,15.3439,15.3707,67400.0
2011-12-06 10:50:00,17.16,17.16,17.12,17.12,13100.0,15.3707,15.3707,15.3349,15.3349,13100.0
2011-12-06 10:55:00,17.12,17.12,17.09,17.09,14800.0,15.3349,15.3349,15.308,15.308,14800.0
2011-12-06 11:00:00,17.1,17.12,17.08,17.09,243000.0,15.317,15.3349,15.2991,15.308,243000.0
2011-12-06 11:05:00,17.09,17.09,17.04,17.04,542300.0,15.308,15.308,15.2632,15.2632,542300.0
2011-12-06 11:10:00,17.03,17.07,17.03,17.07,72200.0,15.2543,15.2901,15.2543,15.2901,72200.0
2011-12-06 11:15:00,17.07,17.07,17.03,17.03,29500.0,15.2901,15.2901,15.2543,15.2543,29500.0
2011-12-06 11:20:00,17.03,17.07,17.03,17.04,16600.0,15.2543,15.2901,15.2543,15.2632,16600.0
2011-12-06 11:25:00,17.05,17.06,17.02,17.02,60100.0,15.2722,15.2812,15.2453,15.2453,60100.0
2011-12-06 11:30:00,17.01,17.02,16.97,16.97,262300.0,15.2364,15.2453,15.2005,15.2005,262300.0
2011-12-06 11:35:00,16.96,16.96,16.92,16.93,182800.0,15.1916,15.1916,15.1557,15.1647,182800.0
2011-12-06 11:40:00,16.92,16.95,16.92,16.95,56300.0,15.1557,15.1826,15.1557,15.1826,56300.0
2011-12-06 11:45:00,16.94,16.95,16.93,16.93,26500.0,15.1737,15.1826,15.1647,15.1647,26500.0
2011-12-06 11:50:00,16.94,16.98,16.94,16.98,18800.0,15.1737,15.2095,15.1737,15.2095,18800.0
2011-12-06 11:55:00,16.98,17.04,16.98,17.01,89500.0,15.2095,15.2632,15.2095,15.2364,89500.0
2011-12-06 12:00:00,17.01,17.03,16.99,17.0,17000.0,15.2364,15.2543,15.2184,15.2274,17000.0
2011-12-06 12:05:00,17.0,17.0,16.98,17.0,21700.0,15.2274,15.2274,15.2095,15.2274,21700.0
2011-12-06 12:10:00,17.01,17.05,17.01,17.02,37100.0,15.2364,15.2722,15.2364,15.2453,37100.0
2011-12-06 12:15:00,17.03,17.05,17.02,17.02,49600.0,15.2543,15.2722,15.2453,15.2453,49600.0
2011-12-06 12:20:00,17.02,17.03,16.97,16.99,98000.0,15.2453,15.2543,15.2005,15.2184,98000.0
2011-12-06 12:25:00,16.99,17.01,16.98,17.01,57000.0,15.2184,15.2364,15.2095,15.2364,57000.0
2011-12-06 12:30:00,17.01,17.02,17.0,17.01,13200.0,15.2364,15.2453,15.2274,15.2364,13200.0
2011-12-06 12:35:00,17.01,17.05,17.01,17.04,12500.0,15.2364,15.2722,15.2364,15.2632,12500.0
2011-12-06 12:40:00,17.04,17.06,17.04,17.04,51500.0,15.2632,15.2812,15.2632,15.2632,51500.0
2011-12-06 12:45:00,17.04,17.05,17.03,17.05,11300.0,15.2632,15.2722,15.2543,15.2722,11300.0
2011-12-06 12:50:00,17.05,17.06,17.04,17.05,28000.0,15.2722,15.2812,15.2632,15.2722,28000.0
2011-12-06 12:55:00,17.06,17.06,17.05,17.05,15400.0,15.2812,15.2812,15.2722,15.2722,15400.0
2011-12-06 13:00:00,17.06,17.07,17.05,17.07,9600.0,15.2812,15.2901,15.2722,15.2901,9600.0
2011-12-06 13:05:00,17.06,17.07,17.06,17.06,4800.0,15.2812,15.2901,15.2812,15.2812,4800.0
2011-12-06 13:10:00,17.06,17.07,17.04,17.05,36200.0,15.2812,15.2901,15.2632,15.2722,36200.0
2011-12-06 13:15:00,17.07,17.1,17.07,17.09,15600.0,15.2901,15.317,15.2901,15.308,15600.0
2011-12-06 13:20:00,17.09,17.11,17.07,17.1,17500.0,15.308,15.3259,15.2901,15.317,17500.0
2011-12-06 13:25:00,17.1,17.13,17.1,17.11,7300.0,15.317,15.3439,15.317,15.3259,7300.0
2011-12-06 13:30:00,17.11,17.12,17.1,17.11,51900.0,15.3259,15.3349,15.317,15.3259,51900.0
2011-12-06 13:35:00,17.11,17.11,17.1,17.11,8400.0,15.3259,15.3259,15.317,15.3259,8400.0
2011-12-06 13:40:00,17.11,17.11,17.09,17.09,3100.0,15.3259,15.3259,15.308,15.308,3100.0
2011-12-06 13:45:00,17.09,17.09,17.09,17.09,7100.0,15.308,15.308,15.308,15.308,7100.0
2011-12-06 13:50:00,17.09,17.1,17.09,17.1,16300.0,15.308,15.317,15.308,15.317,16300.0
2011-12-06 13:55:00,17.11,17.11,17.09,17.09,15200.0,15.3259,15.3259,15.308,15.308,15200.0
2011-12-06 14:00:00,17.08,17.08,17.05,17.07,16600.0,15.2991,15.2991,15.2722,15.2901,16600.0
2011-12-06 14:05:00,17.07,17.07,17.07,17.07,23800.0,15.2901,15.2901,15.2901,15.2901,23800.0
2011-12-06 14:10:00,17.07,17.07,17.06,17.07,47600.0,15.2901,15.2901,15.2812,15.2901,47600.0
2011-12-06 14:15:00,17.07,17.1,17.07,17.09,16600.0,15.2901,15.317,15.2901,15.308,16600.0
2011-12-06 14:20:00,17.08,17.09,17.05,17.06,23700.0,15.2991,15.308,15.2722,15.2812,23700.0
2011-12-06 14:25:00,17.06,17.08,17.06,17.08,23400.0,15.2812,15.2991,15.2812,15.2991,23400.0
2011-12-06 14:30:00,17.09,17.11,17.09,17.11,27900.0,15.308,15.3259,15.308,15.3259,27900.0
2011-12-06 14:35:00,17.11,17.17,17.1,17.16,46100.0,15.3259,15.3797,15.317,15.3707,46100.0
2011-12-06 14:40:00,17.17,17.2,17.16,17.18,14900.0,15.3797,15.4066,15.3707,15.3886,14900.0
2011-12-06 14:45:00,17.19,17.2,17.18,17.19,22900.0,15.3976,15.4066,15.3886,15.3976,22900.0
2011-12-06 14:50:00,17.19,17.23,17.18,17.23,20700.0,15.3976,15.4334,15.3886,15.4334,20700.0
2011-12-06 14:55:00,17.24,17.25,17.21,17.22,27700.0,15.4424,15.4513,15.4155,15.4245,27700.0
2011-12-06 15:00:00,17.22,17.26,17.22,17.25,75600.0,15.4245,15.4603,15.4245,15.4513,75600.0
2011-12-06 15:05:00,17.25,17.26,17.24,17.24,31600.0,15.4513,15.4603,15.4424,15.4424,31600.0
2011-12-06 15:10:00,17.24,17.3,17.24,17.28,86100.0,15.4424,15.4961,15.4424,15.4782,86100.0
2011-12-06 15:15:00,17.27,17.29,17.27,17.27,27900.0,15.4693,15.4872,15.4693,15.4693,27900.0
2011-12-06 15:20:00,17.27,17.27,17.25,17.25,47300.0,15.4693,15.4693,15.4513,15.4513,47300.0
2011-12-06 15:25:00,17.26,17.27,17.16,17.16,63200.0,15.4603,15.4693,15.3707,15.3707,63200.0
2011-12-06 15:30:00,17.17,17.2,17.16,17.2,606400.0,15.3797,15.4066,15.3707,15.4066,606400.0
2011-12-06 15:35:00,17.21,17.23,17.21,17.22,47400.0,15.4155,15.4334,15.4155,15.4245,47400.0
2011-12-06 15:40:00,17.22,17.23,17.19,17.2,58000.0,15.4245,15.4334,15.3976,15.4066,58000.0
2011-12-06 15:45:00,17.2,17.21,17.18,17.2,77500.0,15.4066,15.4155,15.3886,15.4066,77500.0
2011-12-06 15:50:00,17.19,17.2,17.16,17.16,121400.0,15.3976,15.4066,15.3707,15.3707,121400.0
2011-12-06 15:55:00,17.16,17.16,17.12,17.14,204100.0,15.3707,15.3707,15.3349,15.3528,204100.0
2011-12-07 09:30:00,17.05,17.12,17.0,17.02,122600.0,15.2722,15.3349,15.2274,15.2453,122600.0
2011-12-07 09:35:00,17.02,17.14,17.01,17.12,800600.0,15.2453,15.3528,15.2364,15.3349,800600.0
2011-12-07 09:40:00,17.11,17.11,17.03,17.05,80200.0,15.3259,15.3259,15.2543,15.2722,80200.0
2011-12-07 09:45:00,17.05,17.08,17.01,17.05,36700.0,15.2722,15.2991,15.2364,15.2722,36700.0
2011-12-07 09:50:00,17.04,17.06,17.01,17.01,106800.0,15.2632,15.2812,15.2364,15.2364,106800.0
2011-12-07 09:55:00,17.02,17.02,16.96,17.01,36700.0,15.2453,15.2453,15.1916,15.2364,36700.0
2011-12-07 10:00:00,17.0,17.01,16.98,17.01,14000.0,15.2274,15.2364,15.2095,15.2364,14000.0
2011-12-07 10:05:00,17.0,17.01,16.96,16.96,46600.0,15.2274,15.2364,15.1916,15.1916,46600.0
2011-12-07 10:10:00,16.96,17.01,16.96,17.0,29200.0,15.1916,15.2364,15.1916,15.2274,29200.0
2011-12-07 10:15:00,17.01,17.01,16.98,16.99,33100.0,15.2364,15.2364,15.2095,15.2184,33100.0
2011-12-07 10:20:00,16.99,17.0,16.93,16.94,77800.0,15.2184,15.2274,15.1647,15.1737,77800.0
2011-12-07 10:25:00,16.94,16.94,16.89,16.92,60900.0,15.1737,15.1737,15.1289,15.1557,60900.0
2011-12-07 10:30:00,16.92,16.93,16.87,16.91,92900.0,15.1557,15.1647,15.111,15.1468,92900.0
2011-12-07 10:35:00,16.91,16.91,16.89,16.9,42600.0,15.1468,15.1468,15.1289,15.1378,42600.0
2011-12-07 10:40:00,16.9,16.93,16.89,16.93,69800.0,15.1378,15.1647,15.1289,15.1647,69800.0
2011-12-07 10:45:00,16.93,16.97,16.93,16.96,13300.0,15.1647,15.2005,15.1647,15.1916,13300.0
2011-12-07 10:50:00,16.97,17.01,16.97,17.0,182600.0,15.2005,15.2364,15.2005,15.2274,182600.0
2011-12-07 10:55:00,17.0,17.0,16.97,16.99,156800.0,15.2274,15.2274,15.2005,15.2184,156800.0
2011-12-07 11:00:00,17.0,17.02,16.99,17.02,72700.0,15.2274,15.2453,15.2184,15.2453,72700.0
2011-12-07 11:05:00,17.02,17.05,17.02,17.03,41900.0,15.2453,15.2722,15.2453,15.2543,41900.0
2011-12-07 11:10:00,17.03,17.03,17.01,17.01,6900.0,15.2543,15.2543,15.2364,15.2364,6900.0
2011-12-07 11:15:00,17.02,17.03,17.0,17.02,15300.0,15.2453,15.2543,15.2274,15.2453,15300.0
2011-12-07 11:20:00,17.01,17.08,17.01,17.07,42100.0,15.2364,15.2991,15.2364,15.2901,42100.0
2011-12-07 11:25:00,17.07,17.09,17.07,17.09,22600.0,15.2901,15.308,15.2901,15.308,22600.0
2011-12-07 11:30:00,17.1,17.16,17.1,17.16,93900.0,15.317,15.3707,15.317,15.3707,93900.0
2011-12-07 11:35:00,17.16,17.18,17.15,17.15,72500.0,15.3707,15.3886,15.3618,15.3618,72500.0
2011-12-07 11:40:00,17.16,17.17,17.15,17.16,17300.0,15.3707,15.3797,15.3618,15.3707,17300.0
2011-12-07 11:45:00,17.16,17.16,17.13,17.13,14900.0,15.3707,15.3707,15.3439,15.3439,14900.0
2011-12-07 11:50:00,17.14,17.15,17.12,17.13,46700.0,15.3528,15.3618,15.3349,15.3439,46700.0
2011-12-07 11:55:00,17.12,17.14,17.12,17.14,12400.0,15.3349,15.3528,15.3349,15.3528,12400.0
2011-12-07 12:00:00,17.15,17.18,17.15,17.16,22800.0,15.3618,15.3886,15.3618,15.3707,22800.0
2011-12-07 12:05:00,17.15,17.16,17.13,17.13,11300.0,15.3618,15.3707,15.3439,15.3439,11300.0
2011-12-07 12:10:00,17.14,17.14,17.12,17.14,88900.0,15.3528,15.3528,15.3349,15.3528,88900.0
2011-12-07 12:15:00,17.15,17.16,17.15,17.16,59700.0,15.3618,15.3707,15.3618,15.3707,59700.0
2011-12-07 12:20:00,17.15,17.2,17.15,17.2,104000.0,15.3618,15.4066,15.3618,15.4066,104000.0
2011-12-07 12:25:00,17.2,17.27,17.2,17.27,98900.0,15.4066,15.4693,15.4066,15.4693,98900.0
2011-12-07 12:30:00,17.26,17.26,17.24,17.24,28600.0,15.4603,15.4603,15.4424,15.4424,28600.0
2011-12-07 12:35:00,17.25,17.25,17.22,17.22,24800.0,15.4513,15.4513,15.4245,15.4245,24800.0
2011-12-07 12:40:00,17.22,17.24,17.22,17.24,25000.0,15.4245,15.4424,15.4245,15.4424,25000.0
2011-12-07 12:45:00,17.24,17.27,17.24,17.25,22700.0,15.4424,15.4693,15.4424,15.4513,22700.0
2011-12-07 12:50:00,17.25,17.3,17.25,17.27,45600.0,15.4513,15.4961,15.4513,15.4693,45600.0
2011-12-07 12:55:00,17.27,17.28,17.27,17.27,18100.0,15.4693,15.4782,15.4693,15.4693,18100.0
2011-12-07 13:00:00,17.27,17.27,17.25,17.25,21100.0,15.4693,15.4693,15.4513,15.4513,21100.0
2011-12-07 13:05:00,17.24,17.25,17.22,17.22,21700.0,15.4424,15.4513,15.4245,15.4245,21700.0
2011-12-07 13:10:00,17.22,17.22,17.19,17.19,34300.0,15.4245,15.4245,15.3976,15.3976,34300.0
2011-12-07 13:15:00,17.2,17.25,17.19,17.25,146600.0,15.4066,15.4513,15.3976,15.4513,146600.0
2011-12-07 13:20:00,17.24,17.25,17.23,17.23,15500.0,15.4424,15.4513,15.4334,15.4334,15500.0
2011-12-07 13:25:00,17.22,17.25,17.22,17.24,24200.0,15.4245,15.4513,15.4245,15.4424,24200.0
2011-12-07 13:30:00,17.23,17.23,17.19,17.2,37200.0,15.4334,15.4334,15.3976,15.4066,37200.0
2011-12-07 13:35:00,17.2,17.21,17.2,17.21,19700.0,15.4066,15.4155,15.4066,15.4155,19700.0
2011-12-07 13:40:00,17.2,17.2,17.17,17.17,13200.0,15.4066,15.4066,15.3797,15.3797,13200.0
2011-12-07 13:45:00,17.17,17.17,17.14,17.14,18700.0,15.3797,15.3797,15.3528,15.3528,18700.0
2011-12-07 13:50:00,17.15,17.15,17.13,17.15,17000.0,15.3618,15.3618,15.3439,15.3618,17000.0
2011-12-07 13:55:00,17.16,17.16,17.15,17.15,8500.0,15.3707,15.3707,15.3618,15.3618,8500.0
2011-12-07 14:00:00,17.15,17.16,17.13,17.13,18800.0,15.3618,15.3707,15.3439,15.3439,18800.0
2011-12-07 14:05:00,17.13,17.14,17.09,17.09,85200.0,15.3439,15.3528,15.308,15.308,85200.0
2011-12-07 14:10:00,17.1,17.1,17.09,17.09,6500.0,15.317,15.317,15.308,15.308,6500.0
2011-12-07 14:15:00,17.09,17.1,17.06,17.06,24800.0,15.308,15.317,15.2812,15.2812,24800.0
2011-12-07 14:20:00,17.07,17.08,17.07,17.08,10100.0,15.2901,15.2991,15.2901,15.2991,10100.0
2011-12-07 14:25:00,17.08,17.1,17.08,17.1,25600.0,15.2991,15.317,15.2991,15.317,25600.0
2011-12-07 14:30:00,17.09,17.1,17.06,17.08,55200.0,15.308,15.317,15.2812,15.2991,55200.0
2011-12-07 14:35:00,17.07,17.08,17.04,17.08,24100.0,15.2901,15.2991,15.2632,15.2991,24100.0
2011-12-07 14:40:00,17.08,17.09,17.01,17.03,81100.0,15.2991,15.308,15.2364,15.2543,81100.0
2011-12-07 14:45:00,17.04,17.05,17.01,17.02,35900.0,15.2632,15.2722,15.2364,15.2453,35900.0
2011-12-07 14:50:00,17.01,17.04,17.01,17.04,47400.0,15.2364,15.2632,15.2364,15.2632,47400.0
2011-12-07 14:55:00,17.04,17.04,17.02,17.03,32300.0,15.2632,15.2632,15.2453,15.2543,32300.0
2011-12-07 15:00:00,17.04,17.07,17.04,17.04,18200.0,15.2632,15.2901,15.2632,15.2632,18200.0
2011-12-07 15:05:00,17.05,17.06,17.05,17.05,12300.0,15.2722,15.2812,15.2722,15.2722,12300.0
2011-12-07 15:10:00,17.04,17.04,17.03,17.04,22700.0,15.2632,15.2632,15.2543,15.2632,22700.0
2011-12-07 15:15:00,17.04,17.11,17.03,17.1,50600.0,15.2632,15.3259,15.2543,15.317,50600.0
2011-12-07 15:20:00,17.09,17.13,17.09,17.12,27600.0,15.308,15.3439,15.308,15.3349,27600.0
2011-12-07 15:25:00,17.13,17.15,17.13,17.14,28000.0,15.3439,15.3618,15.3439,15.3528,28000.0
2011-12-07 15:30:00,17.14,17.16,17.12,17.15,79600.0,15.3528,15.3707,15.3349,15.3618,79600.0
2011-12-07 15:35:00,17.15,17.23,17.15,17.23,46300.0,15.3618,15.4334,15.3618,15.4334,46300.0
2011-12-07 15:40:00,17.24,17.32,17.23,17.24,153300.0,15.4424,15.514,15.4334,15.4424,153300.0
2011-12-07 15:45:00,17.25,17.25,17.21,17.25,123500.0,15.4513,15.4513,15.4155,15.4513,123500.0
2011-12-07 15:50:00,17.26,17.27,17.23,17.24,109300.0,15.4603,15.4693,15.4334,15.4424,109300.0
2011-12-07 15:55:00,17.25,17.28,17.2,17.21,463600.0,15.4513,15.4782,15.4066,15.4155,463600.0
2011-12-08 09:30:00,17.1,17.1,16.97,17.02,106900.0,15.317,15.317,15.2005,15.2453,106900.0
2011-12-08 09:35:00,17.01,17.08,16.98,17.06,67100.0,15.2364,15.2991,15.2095,15.2812,67100.0
2011-12-08 09:40:00,17.07,17.08,17.01,17.03,89900.0,15.2901,15.2991,15.2364,15.2543,89900.0
2011-12-08 09:45:00,17.04,17.08,17.02,17.06,66500.0,15.2632,15.2991,15.2453,15.2812,66500.0
2011-12-08 09:50:00,17.05,17.09,17.01,17.03,75200.0,15.2722,15.308,15.2364,15.2543,75200.0
2011-12-08 09:55:00,17.03,17.03,17.0,17.0,33100.0,15.2543,15.2543,15.2274,15.2274,33100.0
2011-12-08 10:00:00,17.0,17.05,16.96,16.96,103300.0,15.2274,15.2722,15.1916,15.1916,103300.0
2011-12-08 10:05:00,16.96,16.97,16.93,16.93,85700.0,15.1916,15.2005,15.1647,15.1647,85700.0
2011-12-08 10:10:00,16.93,16.98,16.93,16.96,84800.0,15.1647,15.2095,15.1647,15.1916,84800.0
2011-12-08 10:15:00,16.96,16.97,16.91,16.91,69600.0,15.1916,15.2005,15.1468,15.1468,69600.0
2011-12-08 10:20:00,16.91,16.94,16.89,16.91,40700.0,15.1468,15.1737,15.1289,15.1468,40700.0
2011-12-08 10:25:00,16.9,16.94,16.89,16.91,36800.0,15.1378,15.1737,15.1289,15.1468,36800.0
2011-12-08 10:30:00,16.91,17.01,16.9,16.98,228300.0,15.1468,15.2364,15.1378,15.2095,228300.0
2011-12-08 10:35:00,16.99,16.99,16.95,16.96,30000.0,15.2184,15.2184,15.1826,15.1916,30000.0
2011-12-08 10:40:00,16.96,16.98,16.94,16.97,30100.0,15.1916,15.2095,15.1737,15.2005,30100.0
2011-12-08 10:45:00,16.97,17.01,16.95,16.99,235900.0,15.2005,15.2364,15.1826,15.2184,235900.0
2011-12-08 10:50:00,16.98,17.01,16.96,16.96,31700.0,15.2095,15.2364,15.1916,15.1916,31700.0
2011-12-08 10:55:00,16.96,16.96,16.9,16.9,42600.0,15.1916,15.1916,15.1378,15.1378,42600.0
2011-12-08 11:00:00,16.9,16.91,16.88,16.89,45200.0,15.1378,15.1468,15.1199,15.1289,45200.0
2011-12-08 11:05:00,16.89,16.92,16.84,16.84,103400.0,15.1289,15.1557,15.0841,15.0841,103400.0
2011-12-08 11:10:00,16.84,16.85,16.82,16.82,65200.0,15.0841,15.093,15.0662,15.0662,65200.0
2011-12-08 11:15:00,16.82,16.86,16.81,16.84,51700.0,15.0662,15.102,15.0572,15.0841,51700.0
2011-12-08 11:20:00,16.85,16.91,16.84,16.91,29600.0,15.093,15.1468,15.0841,15.1468,29600.0
2011-12-08 11:25:00,16.91,16.91,16.86,16.86,19500.0,15.1468,15.1468,15.102,15.102,19500.0
2011-12-08 11:30:00,16.86,16.91,16.86,16.88,26800.0,15.102,15.1468,15.102,15.1199,26800.0
2011-12-08 11:35:00,16.88,16.89,16.8,16.8,21700.0,15.1199,15.1289,15.0483,15.0483,21700.0
2011-12-08 11:40:00,16.8,16.84,16.79,16.84,56100.0,15.0483,15.0841,15.0393,15.0841,56100.0
2011-12-08 11:45:00,16.83,16.88,16.83,16.86,69200.0,15.0751,15.1199,15.0751,15.102,69200.0
2011-12-08 11:50:00,16.86,16.89,16.85,16.88,43500.0,15.102,15.1289,15.093,15.1199,43500.0
2011-12-08 11:55:00,16.88,16.89,16.86,16.87,17600.0,15.1199,15.1289,15.102,15.111,17600.0
2011-12-08 12:00:00,16.87,16.87,16.81,16.82,26500.0,15.111,15.111,15.0572,15.0662,26500.0
2011-12-08 12:05:00,16.81,16.88,16.81,16.87,172700.0,15.0572,15.1199,15.0572,15.111,172700.0
2011-12-08 12:10:00,16.88,16.89,16.86,16.89,28500.0,15.1199,15.1289,15.102,15.1289,28500.0
2011-12-08 12:15:00,16.88,16.94,16.87,16.93,35700.0,15.1199,15.1737,15.111,15.1647,35700.0
2011-12-08 12:20:00,16.93,16.94,16.88,16.89,19800.0,15.1647,15.1737,15.1199,15.1289,19800.0
2011-12-08 12:25:00,16.88,16.91,16.85,16.86,23900.0,15.1199,15.1468,15.093,15.102,23900.0
2011-12-08 12:30:00,16.86,16.88,16.85,16.85,32400.0,15.102,15.1199,15.093,15.093,32400.0
2011-12-08 12:35:00,16.86,16.86,16.82,16.82,15600.0,15.102,15.102,15.0662,15.0662,15600.0
2011-12-08 12:40:00,16.82,16.85,16.82,16.82,32000.0,15.0662,15.093,15.0662,15.0662,32000.0
2011-12-08 12:45:00,16.82,16.83,16.8,16.8,532000.0,15.0662,15.0751,15.0483,15.0483,532000.0
2011-12-08 12:50:00,16.81,16.82,16.78,16.79,293900.0,15.0572,15.0662,15.0303,15.0393,293900.0
2011-12-08 12:55:00,16.79,16.8,16.78,16.78,13300.0,15.0393,15.0483,15.0303,15.0303,13300.0
2011-12-08 13:00:00,16.78,16.79,16.73,16.74,35400.0,15.0303,15.0393,14.9856,14.9945,35400.0
2011-12-08 13:05:00,16.73,16.73,16.69,16.72,27900.0,14.9856,14.9856,14.9497,14.9766,27900.0
2011-12-08 13:10:00,16.71,16.71,16.68,16.71,42400.0,14.9676,14.9676,14.9408,14.9676,42400.0
2011-12-08 13:15:00,16.7,16.74,16.69,16.74,24500.0,14.9587,14.9945,14.9497,14.9945,24500.0
2011-12-08 13:20:00,16.75,16.75,16.71,16.74,22400.0,15.0035,15.0035,14.9676,14.9945,22400.0
2011-12-08 13:25:00,16.73,16.77,16.73,16.75,21300.0,14.9856,15.0214,14.9856,15.0035,21300.0
2011-12-08 13:30:00,16.74,16.74,16.72,16.72,10800.0,14.9945,14.9945,14.9766,14.9766,10800.0
2011-12-08 13:35:00,16.73,16.77,16.72,16.77,30600.0,14.9856,15.0214,14.9766,15.0214,30600.0
2011-12-08 13:40:00,16.78,16.81,16.78,16.8,33500.0,15.0303,15.0572,15.0303,15.0483,33500.0
2011-12-08 13:45:00,16.8,16.81,16.77,16.77,32300.0,15.0483,15.0572,15.0214,15.0214,32300.0
2011-12-08 13:50:00,16.77,16.78,16.75,16.77,55400.0,15.0214,15.0303,15.0035,15.0214,55400.0
2011-12-08 13:55:00,16.77,16.8,16.75,16.8,27200.0,15.0214,15.0483,15.0035,15.0483,27200.0
2011-12-08 14:00:00,16.79,16.79,16.75,16.76,19600.0,15.0393,15.0393,15.0035,15.0124,19600.0
2011-12-08 14:05:00,16.76,16.79,16.72,16.79,35900.0,15.0124,15.0393,14.9766,15.0393,35900.0
2011-12-08 14:10:00,16.79,16.8,16.78,16.79,25700.0,15.0393,15.0483,15.0303,15.0393,25700.0
2011-12-08 14:15:00,16.79,16.83,16.79,16.82,20300.0,15.0393,15.0751,15.0393,15.0662,20300.0
2011-12-08 14:20:00,16.82,16.83,16.78,16.8,33800.0,15.0662,15.0751,15.0303,15.0483,33800.0
2011-12-08 14:25:00,16.8,16.81,16.78,16.8,41200.0,15.0483,15.0572,15.0303,15.0483,41200.0
2011-12-08 14:30:00,16.79,16.81,16.76,16.8,29400.0,15.0393,15.0572,15.0124,15.0483,29400.0
2011-12-08 14:35:00,16.8,16.8,16.76,16.77,29300.0,15.0483,15.0483,15.0124,15.0214,29300.0
2011-12-08 14:40:00,16.77,16.77,16.72,16.75,38800.0,15.0214,15.0214,14.9766,15.0035,38800.0
2011-12-08 14:45:00,16.75,16.79,16.75,16.79,20700.0,15.0035,15.0393,15.0035,15.0393,20700.0
2011-12-08 14:50:00,16.78,16.8,16.71,16.71,39000.0,15.0303,15.0483,14.9676,14.9676,39000.0
2011-12-08 14:55:00,16.72,16.74,16.71,16.73,33500.0,14.9766,14.9945,14.9676,14.9856,33500.0
2011-12-08 15:00:00,16.73,16.75,16.73,16.75,27300.0,14.9856,15.0035,14.9856,15.0035,27300.0
2011-12-08 15:05:00,16.75,16.75,16.71,16.73,64100.0,15.0035,15.0035,14.9676,14.9856,64100.0
2011-12-08 15:10:00,16.72,16.8,16.72,16.8,27200.0,14.9766,15.0483,14.9766,15.0483,27200.0
2011-12-08 15:15:00,16.8,16.84,16.8,16.84,62400.0,15.0483,15.0841,15.0483,15.0841,62400.0
2011-12-08 15:20:00,16.85,16.85,16.8,16.8,35600.0,15.093,15.093,15.0483,15.0483,35600.0
2011-12-08 15:25:00,16.8,16.86,16.8,16.82,38900.0,15.0483,15.102,15.0483,15.0662,38900.0
2011-12-08 15:30:00,16.82,16.91,16.82,16.88,89100.0,15.0662,15.1468,15.0662,15.1199,89100.0
2011-12-08 15:35:00,16.88,16.9,16.84,16.84,102800.0,15.1199,15.1378,15.0841,15.0841,102800.0
2011-12-08 15:40:00,16.84,16.85,16.73,16.76,164200.0,15.0841,15.093,14.9856,15.0124,164200.0
2011-12-08 15:45:00,16.76,16.77,16.68,16.72,166300.0,15.0124,15.0214,14.9408,14.9766,166300.0
2011-12-08 15:50:00,16.72,16.72,16.66,16.7,175200.0,14.9766,14.9766,14.9229,14.9587,175200.0
2011-12-08 15:55:00,16.69,16.7,16.63,16.67,281500.0,14.9497,14.9587,14.896,14.9318,281500.0
2011-12-09 09:30:00,16.78,16.85,16.73,16.83,20400.0,15.0303,15.093,14.9856,15.0751,20400.0
2011-12-09 09:35:00,16.82,16.86,16.81,16.81,34700.0,15.0662,15.102,15.0572,15.0572,34700.0
2011-12-09 09:40:00,16.81,16.82,16.76,16.78,122200.0,15.0572,15.0662,15.0124,15.0303,122200.0
2011-12-09 09:45:00,16.78,16.84,16.77,16.84,167500.0,15.0303,15.0841,15.0214,15.0841,167500.0
2011-12-09 09:50:00,16.84,16.96,16.84,16.94,229100.0,15.0841,15.1916,15.0841,15.1737,229100.0
2011-12-09 09:55:00,16.93,16.93,16.87,16.87,16000.0,15.1647,15.1647,15.111,15.111,16000.0
2011-12-09 10:00:00,16.87,16.96,16.87,16.95,19800.0,15.111,15.1916,15.111,15.1826,19800.0
2011-12-09 10:05:00,16.96,16.97,16.93,16.94,142800.0,15.1916,15.2005,15.1647,15.1737,142800.0
2011-12-09 10:10:00,16.94,16.96,16.91,16.92,33100.0,15.1737,15.1916,15.1468,15.1557,33100.0
2011-12-09 10:15:00,16.92,16.93,16.89,16.89,32100.0,15.1557,15.1647,15.1289,15.1289,32100.0
2011-12-09 10:20:00,16.89,16.9,16.88,16.9,39400.0,15.1289,15.1378,15.1199,15.1378,39400.0
2011-12-09 10:25:00,16.89,16.9,16.85,16.89,13100.0,15.1289,15.1378,15.093,15.1289,13100.0
2011-12-09 10:30:00,16.9,16.92,16.87,16.92,10300.0,15.1378,15.1557,15.111,15.1557,10300.0
2011-12-09 10:35:00,16.92,16.92,16.85,16.85,63400.0,15.1557,15.1557,15.093,15.093,63400.0
2011-12-09 10:40:00,16.85,16.9,16.84,16.89,41500.0,15.093,15.1378,15.0841,15.1289,41500.0
2011-12-09 10:45:00,16.89,16.91,16.88,16.91,16200.0,15.1289,15.1468,15.1199,15.1468,16200.0
2011-12-09 10:50:00,16.91,16.96,16.88,16.94,25000.0,15.1468,15.1916,15.1199,15.1737,25000.0
2011-12-09 10:55:00,16.94,16.97,16.94,16.97,22500.0,15.1737,15.2005,15.1737,15.2005,22500.0
2011-12-09 11:00:00,16.98,17.03,16.98,17.02,16100.0,15.2095,15.2543,15.2095,15.2453,16100.0
2011-12-09 11:05:00,17.02,17.05,17.02,17.04,11900.0,15.2453,15.2722,15.2453,15.2632,11900.0
2011-12-09 11:10:00,17.05,17.07,17.04,17.04,17400.0,15.2722,15.2901,15.2632,15.2632,17400.0
2011-12-09 11:15:00,17.05,17.07,17.05,17.07,23900.0,15.2722,15.2901,15.2722,15.2901,23900.0
2011-12-09 11:20:00,17.08,17.08,17.06,17.06,7500.0,15.2991,15.2991,15.2812,15.2812,7500.0
2011-12-09 11:25:00,17.07,17.08,17.06,17.08,7300.0,15.2901,15.2991,15.2812,15.2991,7300.0
2011-12-09 11:30:00,17.08,17.11,17.08,17.1,6400.0,15.2991,15.3259,15.2991,15.317,6400.0
2011-12-09 11:35:00,17.1,17.11,17.08,17.1,12600.0,15.317,15.3259,15.2991,15.317,12600.0
2011-12-09 11:40:00,17.1,17.14,17.09,17.13,45900.0,15.317,15.3528,15.308,15.3439,45900.0
2011-12-09 11:45:00,17.11,17.11,17.06,17.07,8900.0,15.3259,15.3259,15.2812,15.2901,8900.0
2011-12-09 11:50:00,17.07,17.07,17.07,17.07,4700.0,15.2901,15.2901,15.2901,15.2901,4700.0
2011-12-09 11:55:00,17.07,17.07,17.07,17.07,15900.0,15.2901,15.2901,15.2901,15.2901,15900.0
2011-12-09 12:00:00,17.07,17.07,17.04,17.04,8400.0,15.2901,15.2901,15.2632,15.2632,8400.0
2011-12-09 12:05:00,17.05,17.06,17.05,17.06,13300.0,15.2722,15.2812,15.2722,15.2812,13300.0
2011-12-09 12:10:00,17.07,17.09,17.07,17.09,25400.0,15.2901,15.308,15.2901,15.308,25400.0
2011-12-09 12:15:00,17.09,17.11,17.08,17.11,20000.0,15.308,15.3259,15.2991,15.3259,20000.0
2011-12-09 12:20:00,17.11,17.11,17.1,17.1,11000.0,15.3259,15.3259,15.317,15.317,11000.0
2011-12-09 12:25:00,17.09,17.1,17.08,17.08,7100.0,15.308,15.317,15.2991,15.2991,7100.0
2011-12-09 12:30:00,17.08,17.09,17.07,17.09,8900.0,15.2991,15.308,15.2901,15.308,8900.0
2011-12-09 12:35:00,17.09,17.11,17.09,17.1,8000.0,15.308,15.3259,15.308,15.317,8000.0
2011-12-09 12:40:00,17.09,17.13,17.08,17.11,10500.0,15.308,15.3439,15.2991,15.3259,10500.0
2011-12-09 12:45:00,17.12,17.13,17.11,17.11,4900.0,15.3349,15.3439,15.3259,15.3259,4900.0
2011-12-09 12:50:00,17.12,17.13,17.11,17.12,6800.0,15.3349,15.3439,15.3259,15.3349,6800.0
2011-12-09 12:55:00,17.12,17.12,17.1,17.1,6700.0,15.3349,15.3349,15.317,15.317,6700.0
2011-12-09 13:00:00,17.11,17.12,17.11,17.11,7100.0,15.3259,15.3349,15.3259,15.3259,7100.0
2011-12-09 13:05:00,17.1,17.11,17.1,17.1,11600.0,15.317,15.3259,15.317,15.317,11600.0
2011-12-09 13:10:00,17.1,17.12,17.1,17.11,5900.0,15.317,15.3349,15.317,15.3259,5900.0
2011-12-09 13:15:00,17.11,17.12,17.1,17.11,3700.0,15.3259,15.3349,15.317,15.3259,3700.0
2011-12-09 13:20:00,17.12,17.13,17.12,17.13,2200.0,15.3349,15.3439,15.3349,15.3439,2200.0
2011-12-09 13:25:00,17.14,17.16,17.13,17.15,17600.0,15.3528,15.3707,15.3439,15.3618,17600.0
2011-12-09 13:30:00,17.16,17.16,17.15,17.16,11000.0,15.3707,15.3707,15.3618,15.3707,11000.0
2011-12-09 13:35:00,17.15,17.15,17.14,17.14,7500.0,15.3618,15.3618,15.3528,15.3528,7500.0
2011-12-09 13:40:00,17.14,17.16,17.14,17.16,8500.0,15.3528,15.3707,15.3528,15.3707,8500.0
2011-12-09 13:45:00,17.15,17.16,17.13,17.14,9800.0,15.3618,15.3707,15.3439,15.3528,9800.0
2011-12-09 13:50:00,17.14,17.14,17.12,17.12,6800.0,15.3528,15.3528,15.3349,15.3349,6800.0
2011-12-09 13:55:00,17.12,17.13,17.12,17.13,6500.0,15.3349,15.3439,15.3349,15.3439,6500.0
2011-12-09 14:00:00,17.13,17.14,17.13,17.13,39000.0,15.3439,15.3528,15.3439,15.3439,39000.0
2011-12-09 14:05:00,17.13,17.13,17.13,17.13,25300.0,15.3439,15.3439,15.3439,15.3439,25300.0
2011-12-09 14:10:00,17.14,17.14,17.12,17.13,13900.0,15.3528,15.3528,15.3349,15.3439,13900.0
2011-12-09 14:15:00,17.13,17.13,17.11,17.11,11800.0,15.3439,15.3439,15.3259,15.3259,11800.0
2011-12-09 14:20:00,17.11,17.13,17.11,17.12,8500.0,15.3259,15.3439,15.3259,15.3349,8500.0
2011-12-09 14:25:00,17.12,17.18,17.12,17.17,17800.0,15.3349,15.3886,15.3349,15.3797,17800.0
2011-12-09 14:30:00,17.17,17.2,17.17,17.19,34000.0,15.3797,15.4066,15.3797,15.3976,34000.0
2011-12-09 14:35:00,17.19,17.19,17.18,17.18,9500.0,15.3976,15.3976,15.3886,15.3886,9500.0
2011-12-09 14:40:00,17.18,17.19,17.17,17.19,41300.0,15.3886,15.3976,15.3797,15.3976,41300.0
2011-12-09 14:45:00,17.18,17.21,17.17,17.21,13800.0,15.3886,15.4155,15.3797,15.4155,13800.0
2011-12-09 14:50:00,17.21,17.21,17.19,17.2,21900.0,15.4155,15.4155,15.3976,15.4066,21900.0
2011-12-09 14:55:00,17.19,17.2,17.16,17.16,15600.0,15.3976,15.4066,15.3707,15.3707,15600.0
2011-12-09 15:00:00,17.16,17.16,17.13,17.13,21600.0,15.3707,15.3707,15.3439,15.3439,21600.0
2011-12-09 15:05:00,17.13,17.14,17.11,17.14,73900.0,15.3439,15.3528,15.3259,15.3528,73900.0
2011-12-09 15:10:00,17.14,17.16,17.14,17.16,12600.0,15.3528,15.3707,15.3528,15.3707,12600.0
2011-12-09 15:15:00,17.16,17.16,17.11,17.11,20700.0,15.3707,15.3707,15.3259,15.3259,20700.0
2011-12-09 15:20:00,17.12,17.14,17.12,17.13,31500.0,15.3349,15.3528,15.3349,15.3439,31500.0
2011-12-09 15:25:00,17.13,17.16,17.13,17.16,10100.0,15.3439,15.3707,15.3439,15.3707,10100.0
2011-12-09 15:30:00,17.15,17.16,17.12,17.14,20300.0,15.3618,15.3707,15.3349,15.3528,20300.0
2011-12-09 15:35:00,17.14,17.17,17.14,17.15,75200.0,15.3528,15.3797,15.3528,15.3618,75200.0
2011-12-09 15:40:00,17.16,17.21,17.15,17.21,75000.0,15.3707,15.4155,15.3618,15.4155,75000.0
2011-12-09 15:45:00,17.21,17.21,17.11,17.12,101500.0,15.4155,15.4155,15.3259,15.3349,101500.0
2011-12-09 15:50:00,17.13,17.16,17.12,17.15,196100.0,15.3439,15.3707,15.3349,15.3618,196100.0
2011-12-09 15:55:00,17.16,17.17,17.13,17.14,334600.0,15.3707,15.3797,15.3439,15.3528,334600.0
2011-12-12 09:30:00,16.9,16.95,16.83,16.83,31000.0,15.1378,15.1826,15.0751,15.0751,31000.0
2011-12-12 09:35:00,16.84,16.84,16.75,16.78,31900.0,15.0841,15.0841,15.0035,15.0303,31900.0
2011-12-12 09:40:00,16.77,16.84,16.74,16.82,20600.0,15.0214,15.0841,14.9945,15.0662,20600.0
2011-12-12 09:45:00,16.82,16.89,16.82,16.89,40800.0,15.0662,15.1289,15.0662,15.1289,40800.0
2011-12-12 09:50:00,16.88,16.89,16.81,16.81,32000.0,15.1199,15.1289,15.0572,15.0572,32000.0
2011-12-12 09:55:00,16.81,16.81,16.74,16.76,38900.0,15.0572,15.0572,14.9945,15.0124,38900.0
2011-12-12 10:00:00,16.76,16.76,16.73,16.73,40600.0,15.0124,15.0124,14.9856,14.9856,40600.0
2011-12-12 10:05:00,16.73,16.8,16.72,16.77,422400.0,14.9856,15.0483,14.9766,15.0214,422400.0
2011-12-12 10:10:00,16.76,16.78,16.74,16.76,32700.0,15.0124,15.0303,14.9945,15.0124,32700.0
2011-12-12 10:15:00,16.76,16.76,16.71,16.71,34700.0,15.0124,15.0124,14.9676,14.9676,34700.0
2011-12-12 10:20:00,16.71,16.72,16.67,16.69,172600.0,14.9676,14.9766,14.9318,14.9497,172600.0
2011-12-12 10:25:00,16.69,16.72,16.69,16.72,19400.0,14.9497,14.9766,14.9497,14.9766,19400.0
2011-12-12 10:30:00,16.72,16.73,16.68,16.7,230900.0,14.9766,14.9856,14.9408,14.9587,230900.0
2011-12-12 10:35:00,16.7,16.73,16.7,16.7,202600.0,14.9587,14.9856,14.9587,14.9587,202600.0
2011-12-12 10:40:00,16.7,16.76,16.69,16.76,50900.0,14.9587,15.0124,14.9497,15.0124,50900.0
2011-12-12 10:45:00,16.76,16.78,16.75,16.78,5500.0,15.0124,15.0303,15.0035,15.0303,5500.0
2011-12-12 10:50:00,16.78,16.78,16.76,16.78,24300.0,15.0303,15.0303,15.0124,15.0303,24300.0
2011-12-12 10:55:00,16.78,16.82,16.77,16.81,23900.0,15.0303,15.0662,15.0214,15.0572,23900.0
2011-12-12 11:00:00,16.81,16.81,16.79,16.8,11500.0,15.0572,15.0572,15.0393,15.0483,11500.0
2011-12-12 11:05:00,16.8,16.81,16.78,16.78,40900.0,15.0483,15.0572,15.0303,15.0303,40900.0
2011-12-12 11:10:00,16.77,16.78,16.75,16.75,41800.0,15.0214,15.0303,15.0035,15.0035,41800.0
2011-12-12 11:15:00,16.74,16.75,16.73,16.73,49600.0,14.9945,15.0035,14.9856,14.9856,49600.0
2011-12-12 11:20:00,16.72,16.8,16.72,16.8,43500.0,14.9766,15.0483,14.9766,15.0483,43500.0
2011-12-12 11:25:00,16.8,16.81,16.78,16.78,28100.0,15.0483,15.0572,15.0303,15.0303,28100.0
2011-12-12 11:30:00,16.78,16.79,16.76,16.77,13400.0,15.0303,15.0393,15.0124,15.0214,13400.0
2011-12-12 11:35:00,16.77,16.79,16.77,16.78,16800.0,15.0214,15.0393,15.0214,15.0303,16800.0
2011-12-12 11:40:00,16.78,16.78,16.75,16.75,25700.0,15.0303,15.0303,15.0035,15.0035,25700.0
2011-12-12 11:45:00,16.76,16.76,16.69,16.69,24100.0,15.0124,15.0124,14.9497,14.9497,24100.0
2011-12-12 11:50:00,16.69,16.74,16.69,16.72,67900.0,14.9497,14.9945,14.9497,14.9766,67900.0
2011-12-12 11:55:00,16.71,16.72,16.67,16.7,77500.0,14.9676,14.9766,14.9318,14.9587,77500.0
2011-12-12 12:00:00,16.7,16.71,16.69,16.7,19900.0,14.9587,14.9676,14.9497,14.9587,19900.0
2011-12-12 12:05:00,16.7,16.71,16.69,16.71,7300.0,14.9587,14.9676,14.9497,14.9676,7300.0
2011-12-12 12:10:00,16.7,16.73,16.7,16.73,56000.0,14.9587,14.9856,14.9587,14.9856,56000.0
2011-12-12 12:15:00,16.73,16.74,16.72,16.72,11000.0,14.9856,14.9945,14.9766,14.9766,11000.0
2011-12-12 12:20:00,16.72,16.73,16.72,16.72,21500.0,14.9766,14.9856,14.9766,14.9766,21500.0
2011-12-12 12:25:00,16.71,16.71,16.7,16.71,14400.0,14.9676,14.9676,14.9587,14.9676,14400.0
2011-12-12 12:30:00,16.71,16.73,16.71,16.72,23700.0,14.9676,14.9856,14.9676,14.9766,23700.0
2011-12-12 12:35:00,16.73,16.75,16.73,16.75,17100.0,14.9856,15.0035,14.9856,15.0035,17100.0
2011-12-12 12:40:00,16.75,16.75,16.74,16.75,5300.0,15.0035,15.0035,14.9945,15.0035,5300.0
2011-12-12 12:45:00,16.75,16.75,16.74,16.75,8300.0,15.0035,15.0035,14.9945,15.0035,8300.0
2011-12-12 12:50:00,16.75,16.78,16.75,16.78,11700.0,15.0035,15.0303,15.0035,15.0303,11700.0
2011-12-12 12:55:00,16.77,16.77,16.75,16.76,9800.0,15.0214,15.0214,15.0035,15.0124,9800.0
2011-12-12 13:00:00,16.76,16.76,16.73,16.75,30100.0,15.0124,15.0124,14.9856,15.0035,30100.0
2011-12-12 13:05:00,16.75,16.76,16.75,16.75,16500.0,15.0035,15.0124,15.0035,15.0035,16500.0
2011-12-12 13:10:00,16.75,16.75,16.73,16.73,12500.0,15.0035,15.0035,14.9856,14.9856,12500.0
2011-12-12 13:15:00,16.73,16.74,16.73,16.73,14900.0,14.9856,14.9945,14.9856,14.9856,14900.0
2011-12-12 13:20:00,16.73,16.74,16.72,16.74,3700.0,14.9856,14.9945,14.9766,14.9945,3700.0
2011-12-12 13:25:00,16.74,16.78,16.74,16.78,20100.0,14.9945,15.0303,14.9945,15.0303,20100.0
2011-12-12 13:30:00,16.78,16.79,16.76,16.76,15200.0,15.0303,15.0393,15.0124,15.0124,15200.0
2011-12-12 13:35:00,16.76,16.78,16.76,16.77,9000.0,15.0124,15.0303,15.0124,15.0214,9000.0
2011-12-12 13:40:00,16.77,16.78,16.77,16.78,4600.0,15.0214,15.0303,15.0214,15.0303,4600.0
2011-12-12 13:45:00,16.78,16.79,16.78,16.79,7800.0,15.0303,15.0393,15.0303,15.0393,7800.0
2011-12-12 13:50:00,16.79,16.8,16.77,16.78,17100.0,15.0393,15.0483,15.0214,15.0303,17100.0
2011-12-12 13:55:00,16.77,16.78,16.77,16.78,1700.0,15.0214,15.0303,15.0214,15.0303,1700.0
2011-12-12 14:00:00,16.78,16.78,16.77,16.78,6000.0,15.0303,15.0303,15.0214,15.0303,6000.0
2011-12-12 14:05:00,16.79,16.8,16.75,16.77,15600.0,15.0393,15.0483,15.0035,15.0214,15600.0
2011-12-12 14:10:00,16.78,16.78,16.75,16.75,16200.0,15.0303,15.0303,15.0035,15.0035,16200.0
2011-12-12 14:15:00,16.75,16.79,16.75,16.78,18500.0,15.0035,15.0393,15.0035,15.0303,18500.0
2011-12-12 14:20:00,16.78,16.83,16.78,16.82,61900.0,15.0303,15.0751,15.0303,15.0662,61900.0
2011-12-12 14:25:00,16.83,16.84,16.81,16.82,308100.0,15.0751,15.0841,15.0572,15.0662,308100.0
2011-12-12 14:30:00,16.82,16.82,16.8,16.8,59600.0,15.0662,15.0662,15.0483,15.0483,59600.0
2011-12-12 14:35:00,16.8,16.8,16.75,16.76,42800.0,15.0483,15.0483,15.0035,15.0124,42800.0
2011-12-12 14:40:00,16.75,16.77,16.75,16.77,12900.0,15.0035,15.0214,15.0035,15.0214,12900.0
2011-12-12 14:45:00,16.77,16.78,16.76,16.77,17200.0,15.0214,15.0303,15.0124,15.0214,17200.0
2011-12-12 14:50:00,16.77,16.78,16.77,16.78,5900.0,15.0214,15.0303,15.0214,15.0303,5900.0
2011-12-12 14:55:00,16.77,16.82,16.77,16.81,55400.0,15.0214,15.0662,15.0214,15.0572,55400.0
2011-12-12 15:00:00,16.82,16.82,16.79,16.8,13100.0,15.0662,15.0662,15.0393,15.0483,13100.0
2011-12-12 15:05:00,16.8,16.81,16.76,16.76,41400.0,15.0483,15.0572,15.0124,15.0124,41400.0
2011-12-12 15:10:00,16.76,16.78,16.75,16.78,24000.0,15.0124,15.0303,15.0035,15.0303,24000.0
2011-12-12 15:15:00,16.78,16.8,16.77,16.79,17400.0,15.0303,15.0483,15.0214,15.0393,17400.0
2011-12-12 15:20:00,16.79,16.8,16.75,16.77,26300.0,15.0393,15.0483,15.0035,15.0214,26300.0
2011-12-12 15:25:00,16.77,16.84,16.77,16.83,69200.0,15.0214,15.0841,15.0214,15.0751,69200.0
2011-12-12 15:30:00,16.83,16.88,16.83,16.88,83700.0,15.0751,15.1199,15.0751,15.1199,83700.0
2011-12-12 15:35:00,16.88,16.91,16.87,16.91,71400.0,15.1199,15.1468,15.111,15.1468,71400.0
2011-12-12 15:40:00,16.91,16.95,16.88,16.88,111100.0,15.1468,15.1826,15.1199,15.1199,111100.0
2011-12-12 15:45:00,16.89,16.9,16.88,16.9,50600.0,15.1289,15.1378,15.1199,15.1378,50600.0
2011-12-12 15:50:00,16.9,16.94,16.88,16.93,132100.0,15.1378,15.1737,15.1199,15.1647,132100.0
2011-12-12 15:55:00,16.93,16.94,16.9,16.94,178500.0,15.1647,15.1737,15.1378,15.1737,178500.0
2011-12-13 09:30:00,16.94,17.14,16.93,17.11,23100.0,15.1737,15.3528,15.1647,15.3259,23100.0
2011-12-13 09:35:00,17.11,17.12,17.02,17.02,45100.0,15.3259,15.3349,15.2453,15.2453,45100.0
2011-12-13 09:40:00,17.03,17.04,17.0,17.0,11500.0,15.2543,15.2632,15.2274,15.2274,11500.0
2011-12-13 09:45:00,17.01,17.01,16.95,16.97,27300.0,15.2364,15.2364,15.1826,15.2005,27300.0
2011-12-13 09:50:00,16.98,17.01,16.98,16.98,22100.0,15.2095,15.2364,15.2095,15.2095,22100.0
2011-12-13 09:55:00,16.99,16.99,16.93,16.93,52200.0,15.2184,15.2184,15.1647,15.1647,52200.0
2011-12-13 10:00:00,16.94,17.0,16.94,16.99,50700.0,15.1737,15.2274,15.1737,15.2184,50700.0
2011-12-13 10:05:00,16.99,16.99,16.98,16.99,76400.0,15.2184,15.2184,15.2095,15.2184,76400.0
2011-12-13 10:10:00,16.99,17.01,16.99,16.99,44300.0,15.2184,15.2364,15.2184,15.2184,44300.0
2011-12-13 10:15:00,16.98,16.99,16.98,16.99,13000.0,15.2095,15.2184,15.2095,15.2184,13000.0
2011-12-13 10:20:00,16.99,17.0,16.98,16.98,14900.0,15.2184,15.2274,15.2095,15.2095,14900.0
2011-12-13 10:25:00,16.98,16.98,16.91,16.91,22600.0,15.2095,15.2095,15.1468,15.1468,22600.0
2011-12-13 10:30:00,16.91,16.95,16.91,16.93,16800.0,15.1468,15.1826,15.1468,15.1647,16800.0
2011-12-13 10:35:00,16.92,16.92,16.87,16.88,29000.0,15.1557,15.1557,15.111,15.1199,29000.0
2011-12-13 10:40:00,16.87,16.87,16.83,16.83,26200.0,15.111,15.111,15.0751,15.0751,26200.0
2011-12-13 10:45:00,16.83,16.83,16.74,16.75,74500.0,15.0751,15.0751,14.9945,15.0035,74500.0
2011-12-13 10:50:00,16.75,16.79,16.73,16.78,31700.0,15.0035,15.0393,14.9856,15.0303,31700.0
2011-12-13 10:55:00,16.78,16.8,16.77,16.77,54400.0,15.0303,15.0483,15.0214,15.0214,54400.0
2011-12-13 11:00:00,16.76,16.76,16.73,16.73,41400.0,15.0124,15.0124,14.9856,14.9856,41400.0
2011-12-13 11:05:00,16.72,16.72,16.68,16.69,18200.0,14.9766,14.9766,14.9408,14.9497,18200.0
2011-12-13 11:10:00,16.69,16.73,16.69,16.73,55300.0,14.9497,14.9856,14.9497,14.9856,55300.0
2011-12-13 11:15:00,16.73,16.77,16.71,16.76,96200.0,14.9856,15.0214,14.9676,15.0124,96200.0
2011-12-13 11:20:00,16.76,16.78,16.75,16.78,19200.0,15.0124,15.0303,15.0035,15.0303,19200.0
2011-12-13 11:25:00,16.78,16.79,16.77,16.78,20800.0,15.0303,15.0393,15.0214,15.0303,20800.0
2011-12-13 11:30:00,16.78,16.83,16.77,16.83,21700.0,15.0303,15.0751,15.0214,15.0751,21700.0
2011-12-13 11:35:00,16.84,16.85,16.83,16.85,49600.0,15.0841,15.093,15.0751,15.093,49600.0
2011-12-13 11:40:00,16.84,16.85,16.81,16.82,14500.0,15.0841,15.093,15.0572,15.0662,14500.0
2011-12-13 11:45:00,16.82,16.82,16.8,16.81,28200.0,15.0662,15.0662,15.0483,15.0572,28200.0
2011-12-13 11:50:00,16.82,16.84,16.82,16.84,15200.0,15.0662,15.0841,15.0662,15.0841,15200.0
2011-12-13 11:55:00,16.84,16.87,16.83,16.87,21800.0,15.0841,15.111,15.0751,15.111,21800.0
2011-12-13 12:00:00,16.87,16.87,16.85,16.85,13400.0,15.111,15.111,15.093,15.093,13400.0
2011-12-13 12:05:00,16.85,16.86,16.84,16.85,12500.0,15.093,15.102,15.0841,15.093,12500.0
2011-12-13 12:10:00,16.84,16.85,16.84,16.84,7300.0,15.0841,15.093,15.0841,15.0841,7300.0
2011-12-13 12:15:00,16.85,16.85,16.81,16.81,12100.0,15.093,15.093,15.0572,15.0572,12100.0
2011-12-13 12:20:00,16.82,16.82,16.79,16.82,28900.0,15.0662,15.0662,15.0393,15.0662,28900.0
2011-12-13 12:25:00,16.81,16.82,16.79,16.8,15600.0,15.0572,15.0662,15.0393,15.0483,15600.0
2011-12-13 12:30:00,16.8,16.81,16.8,16.8,7700.0,15.0483,15.0572,15.0483,15.0483,7700.0
2011-12-13 12:35:00,16.8,16.81,16.74,16.75,24200.0,15.0483,15.0572,14.9945,15.0035,24200.0
2011-12-13 12:40:00,16.74,16.75,16.74,16.74,13100.0,14.9945,15.0035,14.9945,14.9945,13100.0
2011-12-13 12:45:00,16.73,16.76,16.73,16.76,29700.0,14.9856,15.0124,14.9856,15.0124,29700.0
2011-12-13 12:50:00,16.77,16.78,16.76,16.76,10300.0,15.0214,15.0303,15.0124,15.0124,10300.0
2011-12-13 12:55:00,16.77,16.79,16.77,16.79,14200.0,15.0214,15.0393,15.0214,15.0393,14200.0
2011-12-13 13:00:00,16.77,16.78,16.75,16.77,15100.0,15.0214,15.0303,15.0035,15.0214,15100.0
2011-12-13 13:05:00,16.76,16.76,16.73,16.74,26000.0,15.0124,15.0124,14.9856,14.9945,26000.0
2011-12-13 13:10:00,16.75,16.79,16.75,16.79,28000.0,15.0035,15.0393,15.0035,15.0393,28000.0
2011-12-13 13:15:00,16.78,16.79,16.77,16.79,13800.0,15.0303,15.0393,15.0214,15.0393,13800.0
2011-12-13 13:20:00,16.79,16.8,16.78,16.78,134700.0,15.0393,15.0483,15.0303,15.0303,134700.0
2011-12-13 13:25:00,16.77,16.79,16.74,16.76,13500.0,15.0214,15.0393,14.9945,15.0124,13500.0
2011-12-13 13:30:00,16.75,16.77,16.74,16.77,18000.0,15.0035,15.0214,14.9945,15.0214,18000.0
2011-12-13 13:35:00,16.77,16.77,16.7,16.73,19900.0,15.0214,15.0214,14.9587,14.9856,19900.0
2011-12-13 13:40:00,16.73,16.76,16.72,16.76,29900.0,14.9856,15.0124,14.9766,15.0124,29900.0
2011-12-13 13:45:00,16.76,16.77,16.74,16.74,16300.0,15.0124,15.0214,14.9945,14.9945,16300.0
2011-12-13 13:50:00,16.74,16.75,16.74,16.75,7700.0,14.9945,15.0035,14.9945,15.0035,7700.0
2011-12-13 13:55:00,16.74,16.75,16.74,16.75,7900.0,14.9945,15.0035,14.9945,15.0035,7900.0
2011-12-13 14:00:00,16.75,16.82,16.75,16.82,19500.0,15.0035,15.0662,15.0035,15.0662,19500.0
2011-12-13 14:05:00,16.82,16.83,16.82,16.82,9100.0,15.0662,15.0751,15.0662,15.0662,9100.0
2011-12-13 14:10:00,16.83,16.83,16.73,16.75,70000.0,15.0751,15.0751,14.9856,15.0035,70000.0
2011-12-13 14:15:00,16.76,16.76,16.7,16.7,85600.0,15.0124,15.0124,14.9587,14.9587,85600.0
2011-12-13 14:20:00,16.69,16.73,16.66,16.67,107900.0,14.9497,14.9856,14.9229,14.9318,107900.0
2011-12-13 14:25:00,16.67,16.73,16.66,16.73,92400.0,14.9318,14.9856,14.9229,14.9856,92400.0
2011-12-13 14:30:00,16.73,16.73,16.62,16.63,68300.0,14.9856,14.9856,14.887,14.896,68300.0
2011-12-13 14:35:00,16.63,16.63,16.53,16.54,339200.0,14.896,14.896,14.8064,14.8154,339200.0
2011-12-13 14:40:00,16.53,16.59,16.52,16.58,195800.0,14.8064,14.8602,14.7975,14.8512,195800.0
2011-12-13 14:45:00,16.58,16.58,16.52,16.54,51300.0,14.8512,14.8512,14.7975,14.8154,51300.0
2011-12-13 14:50:00,16.53,16.61,16.53,16.59,129200.0,14.8064,14.8781,14.8064,14.8602,129200.0
2011-12-13 14:55:00,16.6,16.6,16.55,16.55,34000.0,14.8691,14.8691,14.8243,14.8243,34000.0
2011-12-13 15:00:00,16.55,16.59,16.54,16.59,82600.0,14.8243,14.8602,14.8154,14.8602,82600.0
2011-12-13 15:05:00,16.59,16.61,16.57,16.57,76500.0,14.8602,14.8781,14.8422,14.8422,76500.0
2011-12-13 15:10:00,16.57,16.58,16.49,16.49,112600.0,14.8422,14.8512,14.7706,14.7706,112600.0
2011-12-13 15:15:00,16.51,16.52,16.43,16.44,119200.0,14.7885,14.7975,14.7168,14.7258,119200.0
2011-12-13 15:20:00,16.44,16.45,16.4,16.41,97600.0,14.7258,14.7348,14.69,14.6989,97600.0
2011-12-13 15:25:00,16.4,16.41,16.31,16.34,185700.0,14.69,14.6989,14.6094,14.6362,185700.0
2011-12-13 15:30:00,16.34,16.35,16.26,16.27,162100.0,14.6362,14.6452,14.5646,14.5735,162100.0
2011-12-13 15:35:00,16.26,16.33,16.25,16.3,240100.0,14.5646,14.6273,14.5556,14.6004,240100.0
2011-12-13 15:40:00,16.3,16.36,16.29,16.31,1195500.0,14.6004,14.6541,14.5914,14.6094,1195500.0
2011-12-13 15:45:00,16.3,16.33,16.28,16.33,642100.0,14.6004,14.6273,14.5825,14.6273,642100.0
2011-12-13 15:50:00,16.33,16.33,16.26,16.28,404100.0,14.6273,14.6273,14.5646,14.5825,404100.0
2011-12-13 15:55:00,16.28,16.35,16.28,16.34,360500.0,14.5825,14.6452,14.5825,14.6362,360500.0
2011-12-14 09:30:00,16.19,16.23,16.14,16.19,190900.0,14.5019,14.5377,14.4571,14.5019,190900.0
2011-12-14 09:35:00,16.19,16.21,16.15,16.21,202700.0,14.5019,14.5198,14.466,14.5198,202700.0
2011-12-14 09:40:00,16.21,16.23,16.19,16.19,73800.0,14.5198,14.5377,14.5019,14.5019,73800.0
2011-12-14 09:45:00,16.19,16.22,16.07,16.1,146200.0,14.5019,14.5287,14.3944,14.4212,146200.0
2011-12-14 09:50:00,16.09,16.1,16.05,16.1,131400.0,14.4123,14.4212,14.3765,14.4212,131400.0
2011-12-14 09:55:00,16.1,16.13,16.09,16.12,166100.0,14.4212,14.4481,14.4123,14.4392,166100.0
2011-12-14 10:00:00,16.11,16.12,16.08,16.09,73400.0,14.4302,14.4392,14.4033,14.4123,73400.0
2011-12-14 10:05:00,16.09,16.11,16.08,16.09,266000.0,14.4123,14.4302,14.4033,14.4123,266000.0
2011-12-14 10:10:00,16.09,16.1,16.05,16.09,82100.0,14.4123,14.4212,14.3765,14.4123,82100.0
2011-12-14 10:15:00,16.09,16.09,16.06,16.08,50300.0,14.4123,14.4123,14.3854,14.4033,50300.0
2011-12-14 10:20:00,16.09,16.1,16.06,16.09,132300.0,14.4123,14.4212,14.3854,14.4123,132300.0
2011-12-14 10:25:00,16.09,16.15,16.08,16.14,146100.0,14.4123,14.466,14.4033,14.4571,146100.0
2011-12-14 10:30:00,16.14,16.16,16.11,16.11,92700.0,14.4571,14.475,14.4302,14.4302,92700.0
2011-12-14 10:35:00,16.12,16.16,16.11,16.13,67700.0,14.4392,14.475,14.4302,14.4481,67700.0
2011-12-14 10:40:00,16.13,16.13,16.11,16.11,36200.0,14.4481,14.4481,14.4302,14.4302,36200.0
2011-12-14 10:45:00,16.12,16.12,16.1,16.11,67700.0,14.4392,14.4392,14.4212,14.4302,67700.0
2011-12-14 10:50:00,16.12,16.12,16.05,16.06,19100.0,14.4392,14.4392,14.3765,14.3854,19100.0
2011-12-14 10:55:00,16.07,16.07,16.01,16.01,88700.0,14.3944,14.3944,14.3406,14.3406,88700.0
2011-12-14 11:00:00,16.02,16.06,16.02,16.06,42800.0,14.3496,14.3854,14.3496,14.3854,42800.0
2011-12-14 11:05:00,16.06,16.06,16.03,16.03,48900.0,14.3854,14.3854,14.3585,14.3585,48900.0
2011-12-14 11:10:00,16.03,16.05,16.01,16.04,39200.0,14.3585,14.3765,14.3406,14.3675,39200.0
2011-12-14 11:15:00,16.04,16.05,16.01,16.02,65700.0,14.3675,14.3765,14.3406,14.3496,65700.0
2011-12-14 11:20:00,16.02,16.04,16.01,16.03,51800.0,14.3496,14.3675,14.3406,14.3585,51800.0
2011-12-14 11:25:00,16.03,16.03,15.98,15.98,280400.0,14.3585,14.3585,14.3138,14.3138,280400.0
2011-12-14 11:30:00,15.98,15.99,15.93,15.94,150000.0,14.3138,14.3227,14.269,14.2779,150000.0
2011-12-14 11:35:00,15.94,15.94,15.88,15.88,226100.0,14.2779,14.2779,14.2242,14.2242,226100.0
2011-12-14 11:40:00,15.88,15.89,15.86,15.88,409100.0,14.2242,14.2331,14.2063,14.2242,409100.0
2011-12-14 11:45:00,15.88,15.91,15.88,15.9,45300.0,14.2242,14.2511,14.2242,14.2421,45300.0
2011-12-14 11:50:00,15.91,15.91,15.9,15.9,26200.0,14.2511,14.2511,14.2421,14.2421,26200.0
2011-12-14 11:55:00,15.9,15.91,15.88,15.9,34000.0,14.2421,14.2511,14.2242,14.2421,34000.0
2011-12-14 12:00:00,15.89,15.9,15.89,15.9,24100.0,14.2331,14.2421,14.2331,14.2421,24100.0
2011-12-14 12:05:00,15.9,15.94,15.9,15.94,32300.0,14.2421,14.2779,14.2421,14.2779,32300.0
2011-12-14 12:10:00,15.95,15.99,15.95,15.98,30900.0,14.2869,14.3227,14.2869,14.3138,30900.0
2011-12-14 12:15:00,15.98,16.0,15.98,15.98,44600.0,14.3138,14.3317,14.3138,14.3138,44600.0
2011-12-14 12:20:00,15.99,15.99,15.96,15.96,33000.0,14.3227,14.3227,14.2958,14.2958,33000.0
2011-12-14 12:25:00,15.96,15.96,15.95,15.96,41200.0,14.2958,14.2958,14.2869,14.2958,41200.0
2011-12-14 12:30:00,15.96,16.0,15.96,16.0,30600.0,14.2958,14.3317,14.2958,14.3317,30600.0
2011-12-14 12:35:00,16.01,16.01,16.0,16.0,22800.0,14.3406,14.3406,14.3317,14.3317,22800.0
2011-12-14 12:40:00,16.0,16.03,16.0,16.02,21400.0,14.3317,14.3585,14.3317,14.3496,21400.0
2011-12-14 12:45:00,16.02,16.05,16.02,16.04,28000.0,14.3496,14.3765,14.3496,14.3675,28000.0
2011-12-14 12:50:00,16.04,16.04,16.03,16.03,26800.0,14.3675,14.3675,14.3585,14.3585,26800.0
2011-12-14 12:55:00,16.03,16.03,16.02,16.03,23900.0,14.3585,14.3585,14.3496,14.3585,23900.0
2011-12-14 13:00:00,16.04,16.04,16.0,16.01,32700.0,14.3675,14.3675,14.3317,14.3406,32700.0
2011-12-14 13:05:00,16.01,16.06,16.0,16.04,41100.0,14.3406,14.3854,14.3317,14.3675,41100.0
2011-12-14 13:10:00,16.03,16.06,16.02,16.05,30300.0,14.3585,14.3854,14.3496,14.3765,30300.0
2011-12-14 13:15:00,16.07,16.1,16.07,16.1,21600.0,14.3944,14.4212,14.3944,14.4212,21600.0
2011-12-14 13:20:00,16.11,16.13,16.08,16.08,61700.0,14.4302,14.4481,14.4033,14.4033,61700.0
2011-12-14 13:25:00,16.08,16.12,16.08,16.11,61900.0,14.4033,14.4392,14.4033,14.4302,61900.0
2011-12-14 13:30:00,16.11,16.12,16.06,16.06,58600.0,14.4302,14.4392,14.3854,14.3854,58600.0
2011-12-14 13:35:00,16.06,16.09,16.06,16.08,90000.0,14.3854,14.4123,14.3854,14.4033,90000.0
2011-12-14 13:40:00,16.08,16.09,16.07,16.07,20500.0,14.4033,14.4123,14.3944,14.3944,20500.0
2011-12-14 13:45:00,16.08,16.08,16.02,16.02,132300.0,14.4033,14.4033,14.3496,14.3496,132300.0
2011-12-14 13:50:00,16.01,16.01,15.97,15.97,71600.0,14.3406,14.3406,14.3048,14.3048,71600.0
2011-12-14 13:55:00,15.98,15.99,15.94,15.95,92700.0,14.3138,14.3227,14.2779,14.2869,92700.0
2011-12-14 14:00:00,15.95,15.96,15.91,15.93,66200.0,14.2869,14.2958,14.2511,14.269,66200.0
2011-12-14 14:05:00,15.93,15.96,15.92,15.93,55100.0,14.269,14.2958,14.26,14.269,55100.0
2011-12-14 14:10:00,15.92,15.95,15.91,15.95,61500.0,14.26,14.2869,14.2511,14.2869,61500.0
2011-12-14 14:15:00,15.94,15.99,15.93,15.97,73800.0,14.2779,14.3227,14.269,14.3048,73800.0
2011-12-14 14:20:00,15.98,15.98,15.96,15.97,59400.0,14.3138,14.3138,14.2958,14.3048,59400.0
2011-12-14 14:25:00,15.97,16.02,15.96,16.0,87500.0,14.3048,14.3496,14.2958,14.3317,87500.0
2011-12-14 14:30:00,16.0,16.0,15.96,15.96,62700.0,14.3317,14.3317,14.2958,14.2958,62700.0
2011-12-14 14:35:00,15.96,15.96,15.91,15.93,84000.0,14.2958,14.2958,14.2511,14.269,84000.0
2011-12-14 14:40:00,15.93,15.95,15.93,15.93,54300.0,14.269,14.2869,14.269,14.269,54300.0
2011-12-14 14:45:00,15.94,15.99,15.93,15.98,107000.0,14.2779,14.3227,14.269,14.3138,107000.0
2011-12-14 14:50:00,15.98,15.98,15.91,15.92,56700.0,14.3138,14.3138,14.2511,14.26,56700.0
2011-12-14 14:55:00,15.91,15.92,15.87,15.91,94100.0,14.2511,14.26,14.2152,14.2511,94100.0
2011-12-14 15:00:00,15.91,15.92,15.89,15.89,92600.0,14.2511,14.26,14.2331,14.2331,92600.0
2011-12-14 15:05:00,15.89,15.91,15.84,15.86,113700.0,14.2331,14.2511,14.1884,14.2063,113700.0
2011-12-14 15:10:00,15.86,15.96,15.86,15.94,72700.0,14.2063,14.2958,14.2063,14.2779,72700.0
2011-12-14 15:15:00,15.94,15.95,15.88,15.92,90300.0,14.2779,14.2869,14.2242,14.26,90300.0
2011-12-14 15:20:00,15.92,15.92,15.87,15.89,159900.0,14.26,14.26,14.2152,14.2331,159900.0
2011-12-14 15:25:00,15.9,15.92,15.87,15.92,106500.0,14.2421,14.26,14.2152,14.26,106500.0
2011-12-14 15:30:00,15.92,15.93,15.87,15.88,107200.0,14.26,14.269,14.2152,14.2242,107200.0
2011-12-14 15:35:00,15.88,15.89,15.84,15.86,191400.0,14.2242,14.2331,14.1884,14.2063,191400.0
2011-12-14 15:40:00,15.86,15.88,15.84,15.86,154500.0,14.2063,14.2242,14.1884,14.2063,154500.0
2011-12-14 15:45:00,15.86,15.9,15.84,15.89,150800.0,14.2063,14.2421,14.1884,14.2331,150800.0
2011-12-14 15:50:00,15.89,15.89,15.85,15.88,469100.0,14.2331,14.2331,14.1973,14.2242,469100.0
2011-12-14 15:55:00,15.87,15.87,15.82,15.82,688300.0,14.2152,14.2152,14.1704,14.1704,688300.0
2011-12-15 09:30:00,16.12,16.12,16.05,16.05,12500.0,14.4392,14.4392,14.3765,14.3765,12500.0
2011-12-15 09:35:00,16.06,16.09,16.02,16.07,77100.0,14.3854,14.4123,14.3496,14.3944,77100.0
2011-12-15 09:40:00,16.05,16.05,16.03,16.03,55700.0,14.3765,14.3765,14.3585,14.3585,55700.0
2011-12-15 09:45:00,16.04,16.05,16.01,16.01,70600.0,14.3675,14.3765,14.3406,14.3406,70600.0
2011-12-15 09:50:00,16.02,16.03,15.99,16.0,32000.0,14.3496,14.3585,14.3227,14.3317,32000.0
2011-12-15 09:55:00,16.01,16.05,16.0,16.01,39500.0,14.3406,14.3765,14.3317,14.3406,39500.0
2011-12-15 10:00:00,16.01,16.11,16.01,16.03,58200.0,14.3406,14.4302,14.3406,14.3585,58200.0
2011-12-15 10:05:00,16.03,16.03,15.99,15.99,23400.0,14.3585,14.3585,14.3227,14.3227,23400.0
2011-12-15 10:10:00,15.99,16.0,15.96,16.0,28000.0,14.3227,14.3317,14.2958,14.3317,28000.0
2011-12-15 10:15:00,16.0,16.02,15.97,16.02,18300.0,14.3317,14.3496,14.3048,14.3496,18300.0
2011-12-15 10:20:00,16.02,16.05,16.02,16.04,69800.0,14.3496,14.3765,14.3496,14.3675,69800.0
2011-12-15 10:25:00,16.04,16.07,16.03,16.04,74200.0,14.3675,14.3944,14.3585,14.3675,74200.0
2011-12-15 10:30:00,16.03,16.05,16.02,16.05,49300.0,14.3585,14.3765,14.3496,14.3765,49300.0
2011-12-15 10:35:00,16.05,16.07,15.99,15.99,26300.0,14.3765,14.3944,14.3227,14.3227,26300.0
2011-12-15 10:40:00,15.99,16.0,15.97,15.98,29400.0,14.3227,14.3317,14.3048,14.3138,29400.0
2011-12-15 10:45:00,15.98,16.0,15.94,16.0,26300.0,14.3138,14.3317,14.2779,14.3317,26300.0
2011-12-15 10:50:00,16.0,16.02,15.99,16.02,12600.0,14.3317,14.3496,14.3227,14.3496,12600.0
2011-12-15 10:55:00,16.02,16.03,15.97,16.0,37400.0,14.3496,14.3585,14.3048,14.3317,37400.0
2011-12-15 11:00:00,16.0,16.02,16.0,16.02,47400.0,14.3317,14.3496,14.3317,14.3496,47400.0
2011-12-15 11:05:00,16.02,16.02,15.98,15.98,25400.0,14.3496,14.3496,14.3138,14.3138,25400.0
2011-12-15 11:10:00,15.98,16.02,15.98,16.01,15400.0,14.3138,14.3496,14.3138,14.3406,15400.0
2011-12-15 11:15:00,16.01,16.03,16.0,16.01,18200.0,14.3406,14.3585,14.3317,14.3406,18200.0
2011-12-15 11:20:00,16.02,16.04,16.01,16.03,11500.0,14.3496,14.3675,14.3406,14.3585,11500.0
2011-12-15 11:25:00,16.02,16.08,16.02,16.07,13300.0,14.3496,14.4033,14.3496,14.3944,13300.0
2011-12-15 11:30:00,16.07,16.08,16.07,16.07,6100.0,14.3944,14.4033,14.3944,14.3944,6100.0
2011-12-15 11:35:00,16.07,16.08,16.06,16.06,79100.0,14.3944,14.4033,14.3854,14.3854,79100.0
2011-12-15 11:40:00,16.06,16.08,16.05,16.08,21200.0,14.3854,14.4033,14.3765,14.4033,21200.0
2011-12-15 11:45:00,16.07,16.1,16.06,16.06,20000.0,14.3944,14.4212,14.3854,14.3854,20000.0
2011-12-15 11:50:00,16.06,16.06,16.02,16.04,16900.0,14.3854,14.3854,14.3496,14.3675,16900.0
2011-12-15 11:55:00,16.05,16.06,16.04,16.06,32900.0,14.3765,14.3854,14.3675,14.3854,32900.0
2011-12-15 12:00:00,16.06,16.08,16.06,16.07,11200.0,14.3854,14.4033,14.3854,14.3944,11200.0
2011-12-15 12:05:00,16.07,16.09,16.06,16.08,12500.0,14.3944,14.4123,14.3854,14.4033,12500.0
2011-12-15 12:10:00,16.09,16.09,16.07,16.09,7400.0,14.4123,14.4123,14.3944,14.4123,7400.0
2011-12-15 12:15:00,16.09,16.11,16.08,16.11,18600.0,14.4123,14.4302,14.4033,14.4302,18600.0
2011-12-15 12:20:00,16.11,16.16,16.11,16.14,16700.0,14.4302,14.475,14.4302,14.4571,16700.0
2011-12-15 12:25:00,16.13,16.15,16.13,16.15,12200.0,14.4481,14.466,14.4481,14.466,12200.0
2011-12-15 12:30:00,16.15,16.16,16.13,16.13,13400.0,14.466,14.475,14.4481,14.4481,13400.0
2011-12-15 12:35:00,16.14,16.14,16.12,16.14,13100.0,14.4571,14.4571,14.4392,14.4571,13100.0
2011-12-15 12:40:00,16.14,16.16,16.11,16.11,25200.0,14.4571,14.475,14.4302,14.4302,25200.0
2011-12-15 12:45:00,16.1,16.14,16.1,16.13,36200.0,14.4212,14.4571,14.4212,14.4481,36200.0
2011-12-15 12:50:00,16.13,16.13,16.09,16.1,12900.0,14.4481,14.4481,14.4123,14.4212,12900.0
2011-12-15 12:55:00,16.1,16.1,16.09,16.1,12500.0,14.4212,14.4212,14.4123,14.4212,12500.0
2011-12-15 13:00:00,16.1,16.12,16.1,16.12,13800.0,14.4212,14.4392,14.4212,14.4392,13800.0
2011-12-15 13:05:00,16.12,16.12,16.1,16.11,18400.0,14.4392,14.4392,14.4212,14.4302,18400.0
2011-12-15 13:10:00,16.12,16.12,16.1,16.1,7800.0,14.4392,14.4392,14.4212,14.4212,7800.0
2011-12-15 13:15:00,16.1,16.14,16.1,16.13,17500.0,14.4212,14.4571,14.4212,14.4481,17500.0
2011-12-15 13:20:00,16.13,16.14,16.1,16.11,20800.0,14.4481,14.4571,14.4212,14.4302,20800.0
2011-12-15 13:25:00,16.11,16.12,16.1,16.1,8500.0,14.4302,14.4392,14.4212,14.4212,8500.0
2011-12-15 13:30:00,16.1,16.1,16.05,16.05,25500.0,14.4212,14.4212,14.3765,14.3765,25500.0
2011-12-15 13:35:00,16.06,16.08,16.06,16.08,14500.0,14.3854,14.4033,14.3854,14.4033,14500.0
2011-12-15 13:40:00,16.07,16.18,16.06,16.16,37200.0,14.3944,14.4929,14.3854,14.475,37200.0
2011-12-15 13:45:00,16.16,16.16,16.14,16.15,28400.0,14.475,14.475,14.4571,14.466,28400.0
2011-12-15 13:50:00,16.15,16.15,16.14,16.15,17700.0,14.466,14.466,14.4571,14.466,17700.0
2011-12-15 13:55:00,16.16,16.16,16.14,16.14,18900.0,14.475,14.475,14.4571,14.4571,18900.0
2011-12-15 14:00:00,16.14,16.17,16.14,16.17,29200.0,14.4571,14.484,14.4571,14.484,29200.0
2011-12-15 14:05:00,16.16,16.16,16.13,16.14,18600.0,14.475,14.475,14.4481,14.4571,18600.0
2011-12-15 14:10:00,16.14,16.16,16.13,16.14,25600.0,14.4571,14.475,14.4481,14.4571,25600.0
2011-12-15 14:15:00,16.15,16.16,16.14,16.14,12600.0,14.466,14.475,14.4571,14.4571,12600.0
2011-12-15 14:20:00,16.14,16.15,16.12,16.13,15600.0,14.4571,14.466,14.4392,14.4481,15600.0
2011-12-15 14:25:00,16.12,16.13,16.09,16.1,13200.0,14.4392,14.4481,14.4123,14.4212,13200.0
2011-12-15 14:30:00,16.1,16.11,16.09,16.11,29800.0,14.4212,14.4302,14.4123,14.4302,29800.0
2011-12-15 14:35:00,16.12,16.12,16.09,16.1,18900.0,14.4392,14.4392,14.4123,14.4212,18900.0
2011-12-15 14:40:00,16.1,16.11,16.08,16.1,9400.0,14.4212,14.4302,14.4033,14.4212,9400.0
2011-12-15 14:45:00,16.11,16.11,16.05,16.05,14100.0,14.4302,14.4302,14.3765,14.3765,14100.0
2011-12-15 14:50:00,16.05,16.06,16.04,16.06,14200.0,14.3765,14.3854,14.3675,14.3854,14200.0
2011-12-15 14:55:00,16.06,16.09,16.06,16.06,8100.0,14.3854,14.4123,14.3854,14.3854,8100.0
2011-12-15 15:00:00,16.06,16.09,16.06,16.09,23200.0,14.3854,14.4123,14.3854,14.4123,23200.0
2011-12-15 15:05:00,16.09,16.09,16.06,16.09,25300.0,14.4123,14.4123,14.3854,14.4123,25300.0
2011-12-15 15:10:00,16.1,16.12,16.08,16.08,42900.0,14.4212,14.4392,14.4033,14.4033,42900.0
2011-12-15 15:15:00,16.07,16.13,16.07,16.12,36100.0,14.3944,14.4481,14.3944,14.4392,36100.0
2011-12-15 15:20:00,16.11,16.13,16.07,16.08,85900.0,14.4302,14.4481,14.3944,14.4033,85900.0
2011-12-15 15:25:00,16.09,16.1,16.05,16.08,27100.0,14.4123,14.4212,14.3765,14.4033,27100.0
2011-12-15 15:30:00,16.09,16.11,16.08,16.1,28900.0,14.4123,14.4302,14.4033,14.4212,28900.0
2011-12-15 15:35:00,16.1,16.11,16.07,16.1,54600.0,14.4212,14.4302,14.3944,14.4212,54600.0
2011-12-15 15:40:00,16.1,16.11,16.07,16.07,77200.0,14.4212,14.4302,14.3944,14.3944,77200.0
2011-12-15 15:45:00,16.07,16.07,16.04,16.07,57600.0,14.3944,14.3944,14.3675,14.3944,57600.0
2011-12-15 15:50:00,16.07,16.07,16.03,16.04,129800.0,14.3944,14.3944,14.3585,14.3675,129800.0
2011-12-15 15:55:00,16.04,16.06,16.03,16.05,173800.0,14.3675,14.3854,14.3585,14.3765,173800.0
2011-12-16 09:30:00,16.13,16.2,16.13,16.18,18900.0,14.4891,14.5519,14.4891,14.534,18900.0
2011-12-16 09:35:00,16.17,16.25,16.17,16.23,62900.0,14.525,14.5968,14.525,14.5789,62900.0
2011-12-16 09:40:00,16.24,16.26,16.18,16.19,34100.0,14.5879,14.6058,14.534,14.543,34100.0
2011-12-16 09:45:00,16.19,16.21,16.17,16.18,28400.0,14.543,14.5609,14.525,14.534,28400.0
2011-12-16 09:50:00,16.19,16.27,16.19,16.27,55100.0,14.543,14.6148,14.543,14.6148,55100.0
2011-12-16 09:55:00,16.28,16.32,16.28,16.3,22900.0,14.6238,14.6597,14.6238,14.6418,22900.0
2011-12-16 10:00:00,16.3,16.36,16.29,16.35,51200.0,14.6418,14.6957,14.6328,14.6867,51200.0
2011-12-16 10:05:00,16.35,16.39,16.35,16.38,38500.0,14.6867,14.7226,14.6867,14.7136,38500.0
2011-12-16 10:10:00,16.39,16.39,16.35,16.35,21100.0,14.7226,14.7226,14.6867,14.6867,21100.0
2011-12-16 10:15:00,16.36,16.37,16.36,16.36,9000.0,14.6957,14.7046,14.6957,14.6957,9000.0
2011-12-16 10:20:00,16.37,16.38,16.36,16.36,12500.0,14.7046,14.7136,14.6957,14.6957,12500.0
2011-12-16 10:25:00,16.36,16.37,16.3,16.3,130200.0,14.6957,14.7046,14.6418,14.6418,130200.0
2011-12-16 10:30:00,16.3,16.31,16.27,16.28,139200.0,14.6418,14.6507,14.6148,14.6238,139200.0
2011-12-16 10:35:00,16.29,16.3,16.27,16.29,97600.0,14.6328,14.6418,14.6148,14.6328,97600.0
2011-12-16 10:40:00,16.29,16.3,16.28,16.29,14200.0,14.6328,14.6418,14.6238,14.6328,14200.0
2011-12-16 10:45:00,16.29,16.3,16.28,16.28,60100.0,14.6328,14.6418,14.6238,14.6238,60100.0
2011-12-16 10:50:00,16.28,16.3,16.28,16.29,13100.0,14.6238,14.6418,14.6238,14.6328,13100.0
2011-12-16 10:55:00,16.3,16.3,16.26,16.28,19600.0,14.6418,14.6418,14.6058,14.6238,19600.0
2011-12-16 11:00:00,16.29,16.31,16.27,16.28,10200.0,14.6328,14.6507,14.6148,14.6238,10200.0
2011-12-16 11:05:00,16.27,16.27,16.25,16.26,44000.0,14.6148,14.6148,14.5968,14.6058,44000.0
2011-12-16 11:10:00,16.27,16.29,16.27,16.28,18500.0,14.6148,14.6328,14.6148,14.6238,18500.0
2011-12-16 11:15:00,16.28,16.29,16.27,16.28,13200.0,14.6238,14.6328,14.6148,14.6238,13200.0
2011-12-16 11:20:00,16.28,16.29,16.28,16.29,13100.0,14.6238,14.6328,14.6238,14.6328,13100.0
2011-12-16 11:25:00,16.29,16.29,16.28,16.28,7400.0,14.6328,14.6328,14.6238,14.6238,7400.0
2011-12-16 11:30:00,16.29,16.29,16.26,16.26,3200.0,14.6328,14.6328,14.6058,14.6058,3200.0
2011-12-16 11:35:00,16.26,16.27,16.25,16.25,3800.0,14.6058,14.6148,14.5968,14.5968,3800.0
2011-12-16 11:40:00,16.25,16.26,16.25,16.25,8800.0,14.5968,14.6058,14.5968,14.5968,8800.0
2011-12-16 11:45:00,16.24,16.26,16.23,16.23,12500.0,14.5879,14.6058,14.5789,14.5789,12500.0
2011-12-16 11:50:00,16.22,16.24,16.22,16.22,7100.0,14.5699,14.5879,14.5699,14.5699,7100.0
2011-12-16 11:55:00,16.23,16.23,16.17,16.17,18800.0,14.5789,14.5789,14.525,14.525,18800.0
2011-12-16 12:00:00,16.17,16.18,16.12,16.17,66700.0,14.525,14.534,14.4801,14.525,66700.0
2011-12-16 12:05:00,16.18,16.19,16.16,16.19,4500.0,14.534,14.543,14.516,14.543,4500.0
2011-12-16 12:10:00,16.19,16.21,16.18,16.18,11300.0,14.543,14.5609,14.534,14.534,11300.0
2011-12-16 12:15:00,16.18,16.2,16.18,16.18,7200.0,14.534,14.5519,14.534,14.534,7200.0
2011-12-16 12:20:00,16.18,16.19,16.16,16.18,7800.0,14.534,14.543,14.516,14.534,7800.0
2011-12-16 12:25:00,16.17,16.18,16.14,16.15,14800.0,14.525,14.534,14.498,14.507,14800.0
2011-12-16 12:30:00,16.14,16.16,16.1,16.11,25100.0,14.498,14.516,14.4621,14.4711,25100.0
2011-12-16 12:35:00,16.1,16.12,16.08,16.11,15800.0,14.4621,14.4801,14.4441,14.4711,15800.0
2011-12-16 12:40:00,16.12,16.15,16.11,16.11,31700.0,14.4801,14.507,14.4711,14.4711,31700.0
2011-12-16 12:45:00,16.1,16.14,16.09,16.14,36100.0,14.4621,14.498,14.4531,14.498,36100.0
2011-12-16 12:50:00,16.15,16.16,16.11,16.16,25300.0,14.507,14.516,14.4711,14.516,25300.0
2011-12-16 12:55:00,16.16,16.2,16.14,16.17,68200.0,14.516,14.5519,14.498,14.525,68200.0
2011-12-16 13:00:00,16.16,16.21,16.16,16.17,58400.0,14.516,14.5609,14.516,14.525,58400.0
2011-12-16 13:05:00,16.17,16.17,16.15,16.16,9300.0,14.525,14.525,14.507,14.516,9300.0
2011-12-16 13:10:00,16.16,16.2,16.16,16.19,13900.0,14.516,14.5519,14.516,14.543,13900.0
2011-12-16 13:15:00,16.19,16.2,16.17,16.19,22300.0,14.543,14.5519,14.525,14.543,22300.0
2011-12-16 13:20:00,16.2,16.22,16.2,16.21,13800.0,14.5519,14.5699,14.5519,14.5609,13800.0
2011-12-16 13:25:00,16.21,16.22,16.2,16.2,43800.0,14.5609,14.5699,14.5519,14.5519,43800.0
2011-12-16 13:30:00,16.2,16.21,16.2,16.2,26300.0,14.5519,14.5609,14.5519,14.5519,26300.0
2011-12-16 13:35:00,16.2,16.21,16.2,16.21,25900.0,14.5519,14.5609,14.5519,14.5609,25900.0
2011-12-16 13:40:00,16.2,16.21,16.19,16.21,58600.0,14.5519,14.5609,14.543,14.5609,58600.0
2011-12-16 13:45:00,16.2,16.26,16.19,16.26,30000.0,14.5519,14.6058,14.543,14.6058,30000.0
2011-12-16 13:50:00,16.25,16.27,16.24,16.26,6800.0,14.5968,14.6148,14.5879,14.6058,6800.0
2011-12-16 13:55:00,16.25,16.26,16.19,16.21,33200.0,14.5968,14.6058,14.543,14.5609,33200.0
2011-12-16 14:00:00,16.2,16.21,16.17,16.18,18800.0,14.5519,14.5609,14.525,14.534,18800.0
2011-12-16 14:05:00,16.17,16.21,16.17,16.19,12600.0,14.525,14.5609,14.525,14.543,12600.0
2011-12-16 14:10:00,16.19,16.21,16.16,16.21,28900.0,14.543,14.5609,14.516,14.5609,28900.0
2011-12-16 14:15:00,16.21,16.21,16.16,16.19,11700.0,14.5609,14.5609,14.516,14.543,11700.0
2011-12-16 14:20:00,16.18,16.18,16.14,16.15,25800.0,14.534,14.534,14.498,14.507,25800.0
2011-12-16 14:25:00,16.15,16.16,16.14,16.14,16800.0,14.507,14.516,14.498,14.498,16800.0
2011-12-16 14:30:00,16.14,16.19,16.12,16.18,50100.0,14.498,14.543,14.4801,14.534,50100.0
2011-12-16 14:35:00,16.17,16.18,16.15,16.15,10400.0,14.525,14.534,14.507,14.507,10400.0
2011-12-16 14:40:00,16.15,16.16,16.13,16.13,28200.0,14.507,14.516,14.4891,14.4891,28200.0
2011-12-16 14:45:00,16.14,16.18,16.14,16.18,15400.0,14.498,14.534,14.498,14.534,15400.0
2011-12-16 14:50:00,16.17,16.19,16.17,16.17,13100.0,14.525,14.543,14.525,14.525,13100.0
2011-12-16 14:55:00,16.17,16.17,16.15,16.16,21100.0,14.525,14.525,14.507,14.516,21100.0
2011-12-16 15:00:00,16.16,16.17,16.15,16.16,12100.0,14.516,14.525,14.507,14.516,12100.0
2011-12-16 15:05:00,16.15,16.17,16.15,16.15,13400.0,14.507,14.525,14.507,14.507,13400.0
2011-12-16 15:10:00,16.16,16.2,16.16,16.18,57600.0,14.516,14.5519,14.516,14.534,57600.0
2011-12-16 15:15:00,16.18,16.2,16.16,16.16,23700.0,14.534,14.5519,14.516,14.516,23700.0
2011-12-16 15:20:00,16.16,16.17,16.12,16.14,76700.0,14.516,14.525,14.4801,14.498,76700.0
2011-12-16 15:25:00,16.14,16.15,16.12,16.12,112100.0,14.498,14.507,14.4801,14.4801,112100.0
2011-12-16 15:30:00,16.12,16.17,16.12,16.14,177600.0,14.4801,14.525,14.4801,14.498,177600.0
2011-12-16 15:35:00,16.14,16.16,16.11,16.12,173100.0,14.498,14.516,14.4711,14.4801,173100.0
2011-12-16 15:40:00,16.12,16.17,16.11,16.13,114700.0,14.4801,14.525,14.4711,14.4891,114700.0
2011-12-16 15:45:00,16.13,16.16,16.12,16.16,33100.0,14.4891,14.516,14.4801,14.516,33100.0
2011-12-16 15:50:00,16.16,16.16,16.12,16.12,145700.0,14.516,14.516,14.4801,14.4801,145700.0
2011-12-16 15:55:00,16.13,16.16,16.12,16.14,318400.0,14.4891,14.516,14.4801,14.498,318400.0
2011-12-19 09:30:00,16.21,16.35,16.21,16.32,54700.0,14.5609,14.6867,14.5609,14.6597,54700.0
2011-12-19 09:35:00,16.32,16.33,16.27,16.32,49100.0,14.6597,14.6687,14.6148,14.6597,49100.0
2011-12-19 09:40:00,16.32,16.35,16.28,16.29,185400.0,14.6597,14.6867,14.6238,14.6328,185400.0
2011-12-19 09:45:00,16.3,16.31,16.25,16.28,275300.0,14.6418,14.6507,14.5968,14.6238,275300.0
2011-12-19 09:50:00,16.28,16.29,16.24,16.26,66800.0,14.6238,14.6328,14.5879,14.6058,66800.0
2011-12-19 09:55:00,16.26,16.29,16.25,16.29,54400.0,14.6058,14.6328,14.5968,14.6328,54400.0
2011-12-19 10:00:00,16.3,16.31,16.25,16.27,35900.0,14.6418,14.6507,14.5968,14.6148,35900.0
2011-12-19 10:05:00,16.27,16.3,16.26,16.26,21300.0,14.6148,14.6418,14.6058,14.6058,21300.0
2011-12-19 10:10:00,16.26,16.31,16.26,16.31,16900.0,14.6058,14.6507,14.6058,14.6507,16900.0
2011-12-19 10:15:00,16.31,16.33,16.28,16.3,36100.0,14.6507,14.6687,14.6238,14.6418,36100.0
2011-12-19 10:20:00,16.31,16.33,16.31,16.33,28600.0,14.6507,14.6687,14.6507,14.6687,28600.0
2011-12-19 10:25:00,16.33,16.34,16.32,16.33,20900.0,14.6687,14.6777,14.6597,14.6687,20900.0
2011-12-19 10:30:00,16.34,16.41,16.34,16.41,33000.0,14.6777,14.7406,14.6777,14.7406,33000.0
2011-12-19 10:35:00,16.41,16.44,16.4,16.42,41600.0,14.7406,14.7675,14.7316,14.7496,41600.0
2011-12-19 10:40:00,16.41,16.41,16.38,16.38,143400.0,14.7406,14.7406,14.7136,14.7136,143400.0
2011-12-19 10:45:00,16.37,16.37,16.3,16.31,179200.0,14.7046,14.7046,14.6418,14.6507,179200.0
2011-12-19 10:50:00,16.3,16.31,16.29,16.31,15600.0,14.6418,14.6507,14.6328,14.6507,15600.0
2011-12-19 10:55:00,16.31,16.31,16.24,16.25,26000.0,14.6507,14.6507,14.5879,14.5968,26000.0
2011-12-19 11:00:00,16.25,16.26,16.2,16.2,58200.0,14.5968,14.6058,14.5519,14.5519,58200.0
2011-12-19 11:05:00,16.2,16.2,16.14,16.15,49900.0,14.5519,14.5519,14.498,14.507,49900.0
2011-12-19 11:10:00,16.16,16.17,16.14,16.17,23900.0,14.516,14.525,14.498,14.525,23900.0
2011-12-19 11:15:00,16.16,16.17,16.15,16.16,41500.0,14.516,14.525,14.507,14.516,41500.0
2011-12-19 11:20:00,16.16,16.16,16.12,16.14,39000.0,14.516,14.516,14.4801,14.498,39000.0
2011-12-19 11:25:00,16.14,16.18,16.14,16.17,48400.0,14.498,14.534,14.498,14.525,48400.0
2011-12-19 11:30:00,16.17,16.18,16.14,16.16,32600.0,14.525,14.534,14.498,14.516,32600.0
2011-12-19 11:35:00,16.16,16.16,16.1,16.1,19900.0,14.516,14.516,14.4621,14.4621,19900.0
2011-12-19 11:40:00,16.1,16.1,16.06,16.07,71900.0,14.4621,14.4621,14.4262,14.4352,71900.0
2011-12-19 11:45:00,16.06,16.07,16.04,16.07,55800.0,14.4262,14.4352,14.4082,14.4352,55800.0
2011-12-19 11:50:00,16.08,16.09,16.07,16.08,19800.0,14.4441,14.4531,14.4352,14.4441,19800.0
2011-12-19 11:55:00,16.08,16.1,16.08,16.08,13600.0,14.4441,14.4621,14.4441,14.4441,13600.0
2011-12-19 12:00:00,16.07,16.13,16.07,16.12,80400.0,14.4352,14.4891,14.4352,14.4801,80400.0
2011-12-19 12:05:00,16.11,16.12,16.1,16.12,77800.0,14.4711,14.4801,14.4621,14.4801,77800.0
2011-12-19 12:10:00,16.12,16.13,16.11,16.11,71700.0,14.4801,14.4891,14.4711,14.4711,71700.0
2011-12-19 12:15:00,16.11,16.11,16.09,16.1,33500.0,14.4711,14.4711,14.4531,14.4621,33500.0
2011-12-19 12:20:00,16.1,16.12,16.1,16.11,50900.0,14.4621,14.4801,14.4621,14.4711,50900.0
2011-12-19 12:25:00,16.12,16.13,16.11,16.12,70200.0,14.4801,14.4891,14.4711,14.4801,70200.0
2011-12-19 12:30:00,16.12,16.12,16.08,16.1,88300.0,14.4801,14.4801,14.4441,14.4621,88300.0
2011-12-19 12:35:00,16.09,16.1,16.07,16.09,112600.0,14.4531,14.4621,14.4352,14.4531,112600.0
2011-12-19 12:40:00,16.09,16.12,16.08,16.09,142000.0,14.4531,14.4801,14.4441,14.4531,142000.0
2011-12-19 12:45:00,16.1,16.11,16.08,16.09,49900.0,14.4621,14.4711,14.4441,14.4531,49900.0
2011-12-19 12:50:00,16.09,16.11,16.09,16.11,11900.0,14.4531,14.4711,14.4531,14.4711,11900.0
2011-12-19 12:55:00,16.11,16.14,16.11,16.13,8400.0,14.4711,14.498,14.4711,14.4891,8400.0
2011-12-19 13:00:00,16.14,16.14,16.12,16.12,18400.0,14.498,14.498,14.4801,14.4801,18400.0
2011-12-19 13:05:00,16.13,16.13,16.11,16.12,5500.0,14.4891,14.4891,14.4711,14.4801,5500.0
2011-12-19 13:10:00,16.12,16.12,16.08,16.09,6700.0,14.4801,14.4801,14.4441,14.4531,6700.0
2011-12-19 13:15:00,16.08,16.09,16.07,16.08,9000.0,14.4441,14.4531,14.4352,14.4441,9000.0
2011-12-19 13:20:00,16.08,16.08,16.06,16.08,139300.0,14.4441,14.4441,14.4262,14.4441,139300.0
2011-12-19 13:25:00,16.08,16.08,16.05,16.05,113300.0,14.4441,14.4441,14.4172,14.4172,113300.0
2011-12-19 13:30:00,16.06,16.07,16.05,16.05,29500.0,14.4262,14.4352,14.4172,14.4172,29500.0
2011-12-19 13:35:00,16.04,16.05,16.03,16.04,12800.0,14.4082,14.4172,14.3992,14.4082,12800.0
2011-12-19 13:40:00,16.05,16.05,16.03,16.05,12600.0,14.4172,14.4172,14.3992,14.4172,12600.0
2011-12-19 13:45:00,16.06,16.07,16.05,16.07,16800.0,14.4262,14.4352,14.4172,14.4352,16800.0
2011-12-19 13:50:00,16.07,16.12,16.07,16.11,88400.0,14.4352,14.4801,14.4352,14.4711,88400.0
2011-12-19 13:55:00,16.11,16.11,16.08,16.08,5100.0,14.4711,14.4711,14.4441,14.4441,5100.0
2011-12-19 14:00:00,16.09,16.1,16.07,16.08,5700.0,14.4531,14.4621,14.4352,14.4441,5700.0
2011-12-19 14:05:00,16.09,16.09,16.07,16.09,11400.0,14.4531,14.4531,14.4352,14.4531,11400.0
2011-12-19 14:10:00,16.09,16.09,16.08,16.08,6600.0,14.4531,14.4531,14.4441,14.4441,6600.0
2011-12-19 14:15:00,16.08,16.09,16.05,16.05,11600.0,14.4441,14.4531,14.4172,14.4172,11600.0
2011-12-19 14:20:00,16.07,16.08,16.05,16.06,34500.0,14.4352,14.4441,14.4172,14.4262,34500.0
2011-12-19 14:25:00,16.07,16.09,16.06,16.06,93000.0,14.4352,14.4531,14.4262,14.4262,93000.0
2011-12-19 14:30:00,16.06,16.07,16.05,16.06,15400.0,14.4262,14.4352,14.4172,14.4262,15400.0
2011-12-19 14:35:00,16.06,16.06,16.04,16.06,41700.0,14.4262,14.4262,14.4082,14.4262,41700.0
2011-12-19 14:40:00,16.06,16.08,16.06,16.07,14100.0,14.4262,14.4441,14.4262,14.4352,14100.0
2011-12-19 14:45:00,16.07,16.07,16.05,16.05,20200.0,14.4352,14.4352,14.4172,14.4172,20200.0
2011-12-19 14:50:00,16.05,16.06,16.05,16.05,8300.0,14.4172,14.4262,14.4172,14.4172,8300.0
2011-12-19 14:55:00,16.05,16.09,16.05,16.08,14000.0,14.4172,14.4531,14.4172,14.4441,14000.0
2011-12-19 15:00:00,16.08,16.09,15.99,15.99,123100.0,14.4441,14.4531,14.3633,14.3633,123100.0
2011-12-19 15:05:00,15.99,16.01,15.94,15.95,228000.0,14.3633,14.3813,14.3184,14.3274,228000.0
2011-12-19 15:10:00,15.96,15.97,15.93,15.93,83400.0,14.3364,14.3453,14.3094,14.3094,83400.0
2011-12-19 15:15:00,15.92,15.97,15.92,15.97,68000.0,14.3004,14.3453,14.3004,14.3453,68000.0
2011-12-19 15:20:00,15.97,15.97,15.93,15.96,42900.0,14.3453,14.3453,14.3094,14.3364,42900.0
2011-12-19 15:25:00,15.95,15.97,15.93,15.93,115600.0,14.3274,14.3453,14.3094,14.3094,115600.0
2011-12-19 15:30:00,15.93,15.95,15.9,15.92,121400.0,14.3094,14.3274,14.2825,14.3004,121400.0
2011-12-19 15:35:00,15.92,15.95,15.9,15.94,47000.0,14.3004,14.3274,14.2825,14.3184,47000.0
2011-12-19 15:40:00,15.93,15.95,15.89,15.93,136700.0,14.3094,14.3274,14.2735,14.3094,136700.0
2011-12-19 15:45:00,15.92,15.95,15.91,15.91,198200.0,14.3004,14.3274,14.2914,14.2914,198200.0
2011-12-19 15:50:00,15.91,15.92,15.88,15.9,112700.0,14.2914,14.3004,14.2645,14.2825,112700.0
2011-12-19 15:55:00,15.9,15.94,15.89,15.93,94100.0,14.2825,14.3184,14.2735,14.3094,94100.0
2011-12-20 09:30:00,16.3,16.49,16.28,16.46,256100.0,14.6418,14.8124,14.6238,14.7855,256100.0
2011-12-20 09:35:00,16.45,16.53,16.42,16.53,163900.0,14.7765,14.8484,14.7496,14.8484,163900.0
2011-12-20 09:40:00,16.52,16.6,16.5,16.6,81200.0,14.8394,14.9112,14.8214,14.9112,81200.0
2011-12-20 09:45:00,16.61,16.61,16.51,16.52,55700.0,14.9202,14.9202,14.8304,14.8394,55700.0
2011-12-20 09:50:00,16.52,16.54,16.51,16.51,23800.0,14.8394,14.8573,14.8304,14.8304,23800.0
2011-12-20 09:55:00,16.51,16.56,16.5,16.56,47000.0,14.8304,14.8753,14.8214,14.8753,47000.0
2011-12-20 10:00:00,16.56,16.57,16.55,16.56,45200.0,14.8753,14.8843,14.8663,14.8753,45200.0
2011-12-20 10:05:00,16.56,16.56,16.52,16.53,202900.0,14.8753,14.8753,14.8394,14.8484,202900.0
2011-12-20 10:10:00,16.54,16.57,16.53,16.57,49200.0,14.8573,14.8843,14.8484,14.8843,49200.0
2011-12-20 10:15:00,16.57,16.58,16.54,16.54,35400.0,14.8843,14.8933,14.8573,14.8573,35400.0
2011-12-20 10:20:00,16.55,16.57,16.55,16.57,24500.0,14.8663,14.8843,14.8663,14.8843,24500.0
2011-12-20 10:25:00,16.58,16.68,16.58,16.67,140600.0,14.8933,14.9831,14.8933,14.9741,140600.0
2011-12-20 10:30:00,16.68,16.69,16.65,16.65,54300.0,14.9831,14.9921,14.9562,14.9562,54300.0
2011-12-20 10:35:00,16.65,16.66,16.64,16.64,17000.0,14.9562,14.9651,14.9472,14.9472,17000.0
2011-12-20 10:40:00,16.64,16.66,16.64,16.65,27200.0,14.9472,14.9651,14.9472,14.9562,27200.0
2011-12-20 10:45:00,16.65,16.66,16.64,16.65,37900.0,14.9562,14.9651,14.9472,14.9562,37900.0
2011-12-20 10:50:00,16.65,16.67,16.65,16.65,37600.0,14.9562,14.9741,14.9562,14.9562,37600.0
2011-12-20 10:55:00,16.66,16.7,16.66,16.68,54000.0,14.9651,15.0011,14.9651,14.9831,54000.0
2011-12-20 11:00:00,16.68,16.7,16.67,16.69,235000.0,14.9831,15.0011,14.9741,14.9921,235000.0
2011-12-20 11:05:00,16.69,16.71,16.69,16.7,53700.0,14.9921,15.0101,14.9921,15.0011,53700.0
2011-12-20 11:10:00,16.7,16.71,16.7,16.71,6200.0,15.0011,15.0101,15.0011,15.0101,6200.0
2011-12-20 11:15:00,16.71,16.74,16.71,16.74,11700.0,15.0101,15.037,15.0101,15.037,11700.0
2011-12-20 11:20:00,16.75,16.75,16.71,16.72,7900.0,15.046,15.046,15.0101,15.019,7900.0
2011-12-20 11:25:00,16.73,16.73,16.71,16.72,17200.0,15.028,15.028,15.0101,15.019,17200.0
2011-12-20 11:30:00,16.73,16.73,16.71,16.71,58200.0,15.028,15.028,15.0101,15.0101,58200.0
2011-12-20 11:35:00,16.72,16.72,16.69,16.69,33900.0,15.019,15.019,14.9921,14.9921,33900.0
2011-12-20 11:40:00,16.68,16.68,16.67,16.68,24100.0,14.9831,14.9831,14.9741,14.9831,24100.0
2011-12-20 11:45:00,16.68,16.76,16.68,16.76,33700.0,14.9831,15.055,14.9831,15.055,33700.0
2011-12-20 11:50:00,16.76,16.79,16.7,16.72,134700.0,15.055,15.0819,15.0011,15.019,134700.0
2011-12-20 11:55:00,16.72,16.73,16.72,16.72,1800.0,15.019,15.028,15.019,15.019,1800.0
2011-12-20 12:00:00,16.72,16.72,16.69,16.7,23700.0,15.019,15.019,14.9921,15.0011,23700.0
2011-12-20 12:05:00,16.7,16.71,16.69,16.69,15000.0,15.0011,15.0101,14.9921,14.9921,15000.0
2011-12-20 12:10:00,16.69,16.71,16.69,16.7,60500.0,14.9921,15.0101,14.9921,15.0011,60500.0
2011-12-20 12:15:00,16.7,16.72,16.7,16.7,9100.0,15.0011,15.019,15.0011,15.0011,9100.0
2011-12-20 12:20:00,16.7,16.72,16.69,16.71,5500.0,15.0011,15.019,14.9921,15.0101,5500.0
2011-12-20 12:25:00,16.71,16.73,16.71,16.72,9400.0,15.0101,15.028,15.0101,15.019,9400.0
2011-12-20 12:30:00,16.72,16.72,16.71,16.71,4800.0,15.019,15.019,15.0101,15.0101,4800.0
2011-12-20 12:35:00,16.72,16.72,16.71,16.72,2200.0,15.019,15.019,15.0101,15.019,2200.0
2011-12-20 12:40:00,16.72,16.72,16.71,16.71,2000.0,15.019,15.019,15.0101,15.0101,2000.0
2011-12-20 12:45:00,16.72,16.72,16.7,16.71,6900.0,15.019,15.019,15.0011,15.0101,6900.0
2011-12-20 12:50:00,16.71,16.73,16.71,16.72,8700.0,15.0101,15.028,15.0101,15.019,8700.0
2011-12-20 12:55:00,16.71,16.71,16.7,16.71,44700.0,15.0101,15.0101,15.0011,15.0101,44700.0
2011-12-20 13:00:00,16.72,16.75,16.71,16.73,61800.0,15.019,15.046,15.0101,15.028,61800.0
2011-12-20 13:05:00,16.73,16.75,16.71,16.75,19200.0,15.028,15.046,15.0101,15.046,19200.0
2011-12-20 13:10:00,16.75,16.76,16.73,16.73,9200.0,15.046,15.055,15.028,15.028,9200.0
2011-12-20 13:15:00,16.74,16.74,16.71,16.71,9600.0,15.037,15.037,15.0101,15.0101,9600.0
2011-12-20 13:20:00,16.72,16.72,16.71,16.72,28900.0,15.019,15.019,15.0101,15.019,28900.0
2011-12-20 13:25:00,16.72,16.73,16.71,16.71,24200.0,15.019,15.028,15.0101,15.0101,24200.0
2011-12-20 13:30:00,16.71,16.71,16.7,16.7,15000.0,15.0101,15.0101,15.0011,15.0011,15000.0
2011-12-20 13:35:00,16.7,16.71,16.69,16.7,11300.0,15.0011,15.0101,14.9921,15.0011,11300.0
2011-12-20 13:40:00,16.7,16.72,16.69,16.71,19300.0,15.0011,15.019,14.9921,15.0101,19300.0
2011-12-20 13:45:00,16.71,16.71,16.7,16.7,15900.0,15.0101,15.0101,15.0011,15.0011,15900.0
2011-12-20 13:50:00,16.71,16.71,16.69,16.69,43800.0,15.0101,15.0101,14.9921,14.9921,43800.0
2011-12-20 13:55:00,16.69,16.71,16.69,16.71,74200.0,14.9921,15.0101,14.9921,15.0101,74200.0
2011-12-20 14:00:00,16.71,16.71,16.66,16.66,47900.0,15.0101,15.0101,14.9651,14.9651,47900.0
2011-12-20 14:05:00,16.66,16.69,16.66,16.69,23200.0,14.9651,14.9921,14.9651,14.9921,23200.0
2011-12-20 14:10:00,16.69,16.69,16.68,16.68,11300.0,14.9921,14.9921,14.9831,14.9831,11300.0
2011-12-20 14:15:00,16.68,16.7,16.68,16.69,14900.0,14.9831,15.0011,14.9831,14.9921,14900.0
2011-12-20 14:20:00,16.69,16.71,16.69,16.7,35600.0,14.9921,15.0101,14.9921,15.0011,35600.0
2011-12-20 14:25:00,16.7,16.73,16.7,16.73,11500.0,15.0011,15.028,15.0011,15.028,11500.0
2011-12-20 14:30:00,16.72,16.74,16.72,16.73,13000.0,15.019,15.037,15.019,15.028,13000.0
2011-12-20 14:35:00,16.73,16.74,16.72,16.72,10600.0,15.028,15.037,15.019,15.019,10600.0
2011-12-20 14:40:00,16.72,16.77,16.72,16.77,24600.0,15.019,15.0639,15.019,15.0639,24600.0
2011-12-20 14:45:00,16.77,16.78,16.74,16.74,23300.0,15.0639,15.0729,15.037,15.037,23300.0
2011-12-20 14:50:00,16.75,16.76,16.75,16.75,10200.0,15.046,15.055,15.046,15.046,10200.0
2011-12-20 14:55:00,16.76,16.76,16.74,16.75,14400.0,15.055,15.055,15.037,15.046,14400.0
2011-12-20 15:00:00,16.74,16.77,16.74,16.77,23600.0,15.037,15.0639,15.037,15.0639,23600.0
2011-12-20 15:05:00,16.76,16.79,16.74,16.77,52700.0,15.055,15.0819,15.037,15.0639,52700.0
2011-12-20 15:10:00,16.77,16.78,16.76,16.77,68100.0,15.0639,15.0729,15.055,15.0639,68100.0
2011-12-20 15:15:00,16.77,16.79,16.76,16.76,35500.0,15.0639,15.0819,15.055,15.055,35500.0
2011-12-20 15:20:00,16.75,16.77,16.74,16.75,46800.0,15.046,15.0639,15.037,15.046,46800.0
2011-12-20 15:25:00,16.75,16.78,16.74,16.77,24400.0,15.046,15.0729,15.037,15.0639,24400.0
2011-12-20 15:30:00,16.77,16.78,16.74,16.74,87800.0,15.0639,15.0729,15.037,15.037,87800.0
2011-12-20 15:35:00,16.74,16.78,16.73,16.77,111000.0,15.037,15.0729,15.028,15.0639,111000.0
2011-12-20 15:40:00,16.77,16.82,16.77,16.79,268000.0,15.0639,15.1089,15.0639,15.0819,268000.0
2011-12-20 15:45:00,16.8,16.82,16.78,16.79,110000.0,15.0909,15.1089,15.0729,15.0819,110000.0
2011-12-20 15:50:00,16.79,16.8,16.77,16.79,309300.0,15.0819,15.0909,15.0639,15.0819,309300.0
2011-12-20 15:55:00,16.8,16.81,16.77,16.79,429400.0,15.0909,15.0999,15.0639,15.0819,429400.0
2011-12-21 09:30:00,16.74,16.79,16.68,16.69,100600.0,15.037,15.0819,14.9831,14.9921,100600.0
2011-12-21 09:35:00,16.68,16.7,16.64,16.69,90600.0,14.9831,15.0011,14.9472,14.9921,90600.0
2011-12-21 09:40:00,16.68,16.68,16.63,16.65,33000.0,14.9831,14.9831,14.9382,14.9562,33000.0
2011-12-21 09:45:00,16.65,16.75,16.65,16.71,196500.0,14.9562,15.046,14.9562,15.0101,196500.0
2011-12-21 09:50:00,16.71,16.73,16.7,16.71,42400.0,15.0101,15.028,15.0011,15.0101,42400.0
2011-12-21 09:55:00,16.71,16.71,16.67,16.69,61200.0,15.0101,15.0101,14.9741,14.9921,61200.0
2011-12-21 10:00:00,16.68,16.68,16.59,16.64,215700.0,14.9831,14.9831,14.9023,14.9472,215700.0
2011-12-21 10:05:00,16.63,16.66,16.62,16.65,23800.0,14.9382,14.9651,14.9292,14.9562,23800.0
2011-12-21 10:10:00,16.65,16.74,16.65,16.74,11700.0,14.9562,15.037,14.9562,15.037,11700.0
2011-12-21 10:15:00,16.75,16.77,16.74,16.77,16800.0,15.046,15.0639,15.037,15.0639,16800.0
2011-12-21 10:20:00,16.77,16.84,16.77,16.8,80400.0,15.0639,15.1268,15.0639,15.0909,80400.0
2011-12-21 10:25:00,16.79,16.79,16.77,16.77,12800.0,15.0819,15.0819,15.0639,15.0639,12800.0
2011-12-21 10:30:00,16.78,16.83,16.77,16.83,36300.0,15.0729,15.1178,15.0639,15.1178,36300.0
2011-12-21 10:35:00,16.82,16.82,16.78,16.8,13800.0,15.1089,15.1089,15.0729,15.0909,13800.0
2011-12-21 10:40:00,16.8,16.8,16.73,16.73,29900.0,15.0909,15.0909,15.028,15.028,29900.0
2011-12-21 10:45:00,16.73,16.77,16.73,16.77,14100.0,15.028,15.0639,15.028,15.0639,14100.0
2011-12-21 10:50:00,16.77,16.77,16.72,16.74,21900.0,15.0639,15.0639,15.019,15.037,21900.0
2011-12-21 10:55:00,16.74,16.74,16.7,16.71,31300.0,15.037,15.037,15.0011,15.0101,31300.0
2011-12-21 11:00:00,16.72,16.72,16.7,16.7,19600.0,15.019,15.019,15.0011,15.0011,19600.0
2011-12-21 11:05:00,16.7,16.72,16.69,16.71,28000.0,15.0011,15.019,14.9921,15.0101,28000.0
2011-12-21 11:10:00,16.72,16.72,16.69,16.7,16300.0,15.019,15.019,14.9921,15.0011,16300.0
2011-12-21 11:15:00,16.69,16.69,16.65,16.67,42600.0,14.9921,14.9921,14.9562,14.9741,42600.0
2011-12-21 11:20:00,16.66,16.68,16.66,16.66,24600.0,14.9651,14.9831,14.9651,14.9651,24600.0
2011-12-21 11:25:00,16.67,16.69,16.66,16.69,22200.0,14.9741,14.9921,14.9651,14.9921,22200.0
2011-12-21 11:30:00,16.69,16.71,16.68,16.71,19500.0,14.9921,15.0101,14.9831,15.0101,19500.0
2011-12-21 11:35:00,16.71,16.71,16.7,16.7,25100.0,15.0101,15.0101,15.0011,15.0011,25100.0
2011-12-21 11:40:00,16.7,16.71,16.67,16.71,23000.0,15.0011,15.0101,14.9741,15.0101,23000.0
2011-12-21 11:45:00,16.71,16.75,16.71,16.74,22100.0,15.0101,15.046,15.0101,15.037,22100.0
2011-12-21 11:50:00,16.74,16.75,16.73,16.73,17100.0,15.037,15.046,15.028,15.028,17100.0
2011-12-21 11:55:00,16.74,16.76,16.72,16.76,23400.0,15.037,15.055,15.019,15.055,23400.0
2011-12-21 12:00:00,16.76,16.78,16.76,16.77,30100.0,15.055,15.0729,15.055,15.0639,30100.0
2011-12-21 12:05:00,16.78,16.78,16.69,16.7,68200.0,15.0729,15.0729,14.9921,15.0011,68200.0
2011-12-21 12:10:00,16.7,16.71,16.7,16.71,13400.0,15.0011,15.0101,15.0011,15.0101,13400.0
2011-12-21 12:15:00,16.7,16.73,16.7,16.73,13500.0,15.0011,15.028,15.0011,15.028,13500.0
2011-12-21 12:20:00,16.73,16.73,16.69,16.69,10100.0,15.028,15.028,14.9921,14.9921,10100.0
2011-12-21 12:25:00,16.68,16.68,16.62,16.65,31900.0,14.9831,14.9831,14.9292,14.9562,31900.0
2011-12-21 12:30:00,16.65,16.66,16.64,16.66,7300.0,14.9562,14.9651,14.9472,14.9651,7300.0
2011-12-21 12:35:00,16.66,16.73,16.65,16.73,28100.0,14.9651,15.028,14.9562,15.028,28100.0
2011-12-21 12:40:00,16.72,16.74,16.71,16.72,36500.0,15.019,15.037,15.0101,15.019,36500.0
2011-12-21 12:45:00,16.72,16.75,16.71,16.75,21300.0,15.019,15.046,15.0101,15.046,21300.0
2011-12-21 12:50:00,16.75,16.76,16.73,16.74,6300.0,15.046,15.055,15.028,15.037,6300.0
2011-12-21 12:55:00,16.75,16.79,16.75,16.78,27600.0,15.046,15.0819,15.046,15.0729,27600.0
2011-12-21 13:00:00,16.79,16.82,16.78,16.81,15700.0,15.0819,15.1089,15.0729,15.0999,15700.0
2011-12-21 13:05:00,16.82,16.84,16.8,16.81,38500.0,15.1089,15.1268,15.0909,15.0999,38500.0
2011-12-21 13:10:00,16.8,16.81,16.79,16.79,27900.0,15.0909,15.0999,15.0819,15.0819,27900.0
2011-12-21 13:15:00,16.8,16.8,16.77,16.78,32400.0,15.0909,15.0909,15.0639,15.0729,32400.0
2011-12-21 13:20:00,16.77,16.8,16.77,16.79,22500.0,15.0639,15.0909,15.0639,15.0819,22500.0
2011-12-21 13:25:00,16.8,16.81,16.77,16.77,220700.0,15.0909,15.0999,15.0639,15.0639,220700.0
2011-12-21 13:30:00,16.78,16.79,16.76,16.77,37300.0,15.0729,15.0819,15.055,15.0639,37300.0
2011-12-21 13:35:00,16.78,16.81,16.77,16.81,25200.0,15.0729,15.0999,15.0639,15.0999,25200.0
2011-12-21 13:40:00,16.8,16.83,16.77,16.79,603800.0,15.0909,15.1178,15.0639,15.0819,603800.0
2011-12-21 13:45:00,16.79,16.81,16.78,16.81,38800.0,15.0819,15.0999,15.0729,15.0999,38800.0
2011-12-21 13:50:00,16.81,16.89,16.8,16.87,111200.0,15.0999,15.1717,15.0909,15.1538,111200.0
2011-12-21 13:55:00,16.87,16.89,16.86,16.88,15300.0,15.1538,15.1717,15.1448,15.1628,15300.0
2011-12-21 14:00:00,16.88,16.92,16.86,16.91,48900.0,15.1628,15.1987,15.1448,15.1897,48900.0
2011-12-21 14:05:00,16.91,16.92,16.9,16.9,70100.0,15.1897,15.1987,15.1807,15.1807,70100.0
2011-12-21 14:10:00,16.9,16.91,16.88,16.89,24800.0,15.1807,15.1897,15.1628,15.1717,24800.0
2011-12-21 14:15:00,16.89,16.9,16.87,16.88,23400.0,15.1717,15.1807,15.1538,15.1628,23400.0
2011-12-21 14:20:00,16.88,16.9,16.87,16.89,77500.0,15.1628,15.1807,15.1538,15.1717,77500.0
2011-12-21 14:25:00,16.89,16.91,16.88,16.89,25700.0,15.1717,15.1897,15.1628,15.1717,25700.0
2011-12-21 14:30:00,16.89,16.9,16.86,16.86,24100.0,15.1717,15.1807,15.1448,15.1448,24100.0
2011-12-21 14:35:00,16.87,16.94,16.87,16.92,39100.0,15.1538,15.2167,15.1538,15.1987,39100.0
2011-12-21 14:40:00,16.92,16.95,16.92,16.92,57200.0,15.1987,15.2256,15.1987,15.1987,57200.0
2011-12-21 14:45:00,16.92,16.96,16.91,16.95,69000.0,15.1987,15.2346,15.1897,15.2256,69000.0
2011-12-21 14:50:00,16.95,16.96,16.94,16.95,23100.0,15.2256,15.2346,15.2167,15.2256,23100.0
2011-12-21 14:55:00,16.95,16.96,16.93,16.93,62200.0,15.2256,15.2346,15.2077,15.2077,62200.0
2011-12-21 15:00:00,16.94,16.96,16.91,16.94,69900.0,15.2167,15.2346,15.1897,15.2167,69900.0
2011-12-21 15:05:00,16.95,16.98,16.95,16.98,168900.0,15.2256,15.2526,15.2256,15.2526,168900.0
2011-12-21 15:10:00,16.98,17.01,16.97,17.01,270000.0,15.2526,15.2795,15.2436,15.2795,270000.0
2011-12-21 15:15:00,17.01,17.04,17.0,17.01,205200.0,15.2795,15.3065,15.2705,15.2795,205200.0
2011-12-21 15:20:00,17.02,17.03,16.98,16.99,64900.0,15.2885,15.2975,15.2526,15.2616,64900.0
2011-12-21 15:25:00,17.0,17.01,16.99,16.99,70300.0,15.2705,15.2795,15.2616,15.2616,70300.0
2011-12-21 15:30:00,16.99,17.09,16.99,17.06,210800.0,15.2616,15.3514,15.2616,15.3244,210800.0
2011-12-21 15:35:00,17.05,17.1,17.05,17.07,119200.0,15.3155,15.3604,15.3155,15.3334,119200.0
2011-12-21 15:40:00,17.07,17.09,17.02,17.04,455000.0,15.3334,15.3514,15.2885,15.3065,455000.0
2011-12-21 15:45:00,17.05,17.05,17.0,17.02,101000.0,15.3155,15.3155,15.2705,15.2885,101000.0
2011-12-21 15:50:00,17.02,17.02,16.96,16.99,107200.0,15.2885,15.2885,15.2346,15.2616,107200.0
2011-12-21 15:55:00,17.0,17.04,16.99,17.03,212900.0,15.2705,15.3065,15.2616,15.2975,212900.0
2011-12-22 09:30:00,17.07,17.07,17.03,17.03,45100.0,15.3334,15.3334,15.2975,15.2975,45100.0
2011-12-22 09:35:00,17.03,17.11,17.03,17.11,36300.0,15.2975,15.3694,15.2975,15.3694,36300.0
2011-12-22 09:40:00,17.11,17.15,17.09,17.14,62600.0,15.3694,15.4053,15.3514,15.3963,62600.0
2011-12-22 09:45:00,17.14,17.15,17.13,17.13,16800.0,15.3963,15.4053,15.3873,15.3873,16800.0
2011-12-22 09:50:00,17.13,17.16,17.12,17.15,9200.0,15.3873,15.4143,15.3783,15.4053,9200.0
2011-12-22 09:55:00,17.16,17.19,17.14,17.18,355700.0,15.4143,15.4412,15.3963,15.4322,355700.0
2011-12-22 10:00:00,17.19,17.2,17.13,17.13,28500.0,15.4412,15.4502,15.3873,15.3873,28500.0
2011-12-22 10:05:00,17.12,17.17,17.12,17.15,572000.0,15.3783,15.4233,15.3783,15.4053,572000.0
2011-12-22 10:10:00,17.14,17.16,17.13,17.14,27300.0,15.3963,15.4143,15.3873,15.3963,27300.0
2011-12-22 10:15:00,17.15,17.15,17.12,17.12,21500.0,15.4053,15.4053,15.3783,15.3783,21500.0
2011-12-22 10:20:00,17.12,17.12,17.1,17.1,9000.0,15.3783,15.3783,15.3604,15.3604,9000.0
2011-12-22 10:25:00,17.1,17.16,17.1,17.12,64100.0,15.3604,15.4143,15.3604,15.3783,64100.0
2011-12-22 10:30:00,17.12,17.12,17.09,17.09,13400.0,15.3783,15.3783,15.3514,15.3514,13400.0
2011-12-22 10:35:00,17.09,17.09,17.06,17.08,45200.0,15.3514,15.3514,15.3244,15.3424,45200.0
2011-12-22 10:40:00,17.08,17.1,17.05,17.07,32400.0,15.3424,15.3604,15.3155,15.3334,32400.0
2011-12-22 10:45:00,17.07,17.08,17.0,17.03,44200.0,15.3334,15.3424,15.2705,15.2975,44200.0
2011-12-22 10:50:00,17.02,17.04,17.02,17.04,6800.0,15.2885,15.3065,15.2885,15.3065,6800.0
2011-12-22 10:55:00,17.04,17.1,17.04,17.07,49600.0,15.3065,15.3604,15.3065,15.3334,49600.0
2011-12-22 11:00:00,17.07,17.1,17.05,17.05,21900.0,15.3334,15.3604,15.3155,15.3155,21900.0
2011-12-22 11:05:00,17.06,17.06,17.03,17.04,8100.0,15.3244,15.3244,15.2975,15.3065,8100.0
2011-12-22 11:10:00,17.03,17.06,17.03,17.04,13700.0,15.2975,15.3244,15.2975,15.3065,13700.0
2011-12-22 11:15:00,17.05,17.07,17.04,17.05,23900.0,15.3155,15.3334,15.3065,15.3155,23900.0
2011-12-22 11:20:00,17.05,17.07,17.04,17.05,17900.0,15.3155,15.3334,15.3065,15.3155,17900.0
2011-12-22 11:25:00,17.06,17.08,17.06,17.08,9100.0,15.3244,15.3424,15.3244,15.3424,9100.0
2011-12-22 11:30:00,17.08,17.09,17.05,17.05,24900.0,15.3424,15.3514,15.3155,15.3155,24900.0
2011-12-22 11:35:00,17.05,17.09,17.05,17.09,25600.0,15.3155,15.3514,15.3155,15.3514,25600.0
2011-12-22 11:40:00,17.09,17.1,17.08,17.1,21600.0,15.3514,15.3604,15.3424,15.3604,21600.0
2011-12-22 11:45:00,17.09,17.11,17.08,17.1,20200.0,15.3514,15.3694,15.3424,15.3604,20200.0
2011-12-22 11:50:00,17.1,17.11,17.09,17.09,23500.0,15.3604,15.3694,15.3514,15.3514,23500.0
2011-12-22 11:55:00,17.09,17.1,17.09,17.1,10900.0,15.3514,15.3604,15.3514,15.3604,10900.0
2011-12-22 12:00:00,17.1,17.11,17.1,17.11,6700.0,15.3604,15.3694,15.3604,15.3694,6700.0
2011-12-22 12:05:00,17.11,17.11,17.08,17.08,232400.0,15.3694,15.3694,15.3424,15.3424,232400.0
2011-12-22 12:10:00,17.09,17.09,17.08,17.09,3400.0,15.3514,15.3514,15.3424,15.3514,3400.0
2011-12-22 12:15:00,17.09,17.11,17.09,17.1,20600.0,15.3514,15.3694,15.3514,15.3604,20600.0
2011-12-22 12:20:00,17.11,17.13,17.11,17.13,15200.0,15.3694,15.3873,15.3694,15.3873,15200.0
2011-12-22 12:25:00,17.13,17.15,17.12,17.15,11200.0,15.3873,15.4053,15.3783,15.4053,11200.0
2011-12-22 12:30:00,17.14,17.14,17.14,17.14,7500.0,15.3963,15.3963,15.3963,15.3963,7500.0
2011-12-22 12:35:00,17.14,17.15,17.13,17.14,6400.0,15.3963,15.4053,15.3873,15.3963,6400.0
2011-12-22 12:40:00,17.14,17.15,17.14,17.15,18900.0,15.3963,15.4053,15.3963,15.4053,18900.0
2011-12-22 12:45:00,17.15,17.15,17.11,17.11,6100.0,15.4053,15.4053,15.3694,15.3694,6100.0
2011-12-22 12:50:00,17.12,17.12,17.1,17.1,93000.0,15.3783,15.3783,15.3604,15.3604,93000.0
2011-12-22 12:55:00,17.1,17.11,17.1,17.11,22100.0,15.3604,15.3694,15.3604,15.3694,22100.0
2011-12-22 13:00:00,17.11,17.11,17.09,17.09,86600.0,15.3694,15.3694,15.3514,15.3514,86600.0
2011-12-22 13:05:00,17.09,17.09,17.08,17.09,8900.0,15.3514,15.3514,15.3424,15.3514,8900.0
2011-12-22 13:10:00,17.1,17.11,17.09,17.1,21900.0,15.3604,15.3694,15.3514,15.3604,21900.0
2011-12-22 13:15:00,17.1,17.1,17.1,17.1,61000.0,15.3604,15.3604,15.3604,15.3604,61000.0
2011-12-22 13:20:00,17.11,17.12,17.1,17.12,12100.0,15.3694,15.3783,15.3604,15.3783,12100.0
2011-12-22 13:25:00,17.12,17.15,17.12,17.14,8500.0,15.3783,15.4053,15.3783,15.3963,8500.0
2011-12-22 13:30:00,17.15,17.15,17.13,17.15,33100.0,15.4053,15.4053,15.3873,15.4053,33100.0
2011-12-22 13:35:00,17.15,17.16,17.13,17.13,9600.0,15.4053,15.4143,15.3873,15.3873,9600.0
2011-12-22 13:40:00,17.13,17.14,17.13,17.14,39200.0,15.3873,15.3963,15.3873,15.3963,39200.0
2011-12-22 13:45:00,17.14,17.16,17.14,17.14,128000.0,15.3963,15.4143,15.3963,15.3963,128000.0
2011-12-22 13:50:00,17.15,17.18,17.14,17.16,56700.0,15.4053,15.4322,15.3963,15.4143,56700.0
2011-12-22 13:55:00,17.16,17.16,17.12,17.14,140100.0,15.4143,15.4143,15.3783,15.3963,140100.0
2011-12-22 14:00:00,17.14,17.14,17.11,17.12,15900.0,15.3963,15.3963,15.3694,15.3783,15900.0
2011-12-22 14:05:00,17.12,17.13,17.11,17.12,34100.0,15.3783,15.3873,15.3694,15.3783,34100.0
2011-12-22 14:10:00,17.12,17.13,17.11,17.11,88000.0,15.3783,15.3873,15.3694,15.3694,88000.0
2011-12-22 14:15:00,17.11,17.12,17.1,17.1,39400.0,15.3694,15.3783,15.3604,15.3604,39400.0
2011-12-22 14:20:00,17.11,17.12,17.1,17.11,15900.0,15.3694,15.3783,15.3604,15.3694,15900.0
2011-12-22 14:25:00,17.12,17.14,17.12,17.13,33000.0,15.3783,15.3963,15.3783,15.3873,33000.0
2011-12-22 14:30:00,17.13,17.13,17.12,17.13,11300.0,15.3873,15.3873,15.3783,15.3873,11300.0
2011-12-22 14:35:00,17.12,17.14,17.12,17.13,28500.0,15.3783,15.3963,15.3783,15.3873,28500.0
2011-12-22 14:40:00,17.12,17.13,17.12,17.12,21700.0,15.3783,15.3873,15.3783,15.3783,21700.0
2011-12-22 14:45:00,17.12,17.12,17.1,17.1,44200.0,15.3783,15.3783,15.3604,15.3604,44200.0
2011-12-22 14:50:00,17.09,17.12,17.08,17.11,35800.0,15.3514,15.3783,15.3424,15.3694,35800.0
2011-12-22 14:55:00,17.12,17.12,17.08,17.08,31000.0,15.3783,15.3783,15.3424,15.3424,31000.0
2011-12-22 15:00:00,17.09,17.09,17.07,17.09,54000.0,15.3514,15.3514,15.3334,15.3514,54000.0
2011-12-22 15:05:00,17.09,17.11,17.09,17.1,17700.0,15.3514,15.3694,15.3514,15.3604,17700.0
2011-12-22 15:10:00,17.1,17.11,17.09,17.11,35600.0,15.3604,15.3694,15.3514,15.3694,35600.0
2011-12-22 15:15:00,17.09,17.1,17.09,17.1,28000.0,15.3514,15.3604,15.3514,15.3604,28000.0
2011-12-22 15:20:00,17.09,17.12,17.09,17.11,22900.0,15.3514,15.3783,15.3514,15.3694,22900.0
2011-12-22 15:25:00,17.12,17.14,17.11,17.14,49900.0,15.3783,15.3963,15.3694,15.3963,49900.0
2011-12-22 15:30:00,17.13,17.14,17.11,17.11,65200.0,15.3873,15.3963,15.3694,15.3694,65200.0
2011-12-22 15:35:00,17.12,17.14,17.11,17.12,77100.0,15.3783,15.3963,15.3694,15.3783,77100.0
2011-12-22 15:40:00,17.12,17.12,17.09,17.1,85800.0,15.3783,15.3783,15.3514,15.3604,85800.0
2011-12-22 15:45:00,17.1,17.1,17.07,17.08,95400.0,15.3604,15.3604,15.3334,15.3424,95400.0
2011-12-22 15:50:00,17.08,17.11,17.08,17.08,357000.0,15.3424,15.3694,15.3424,15.3424,357000.0
2011-12-22 15:55:00,17.08,17.1,17.05,17.09,178100.0,15.3424,15.3604,15.3155,15.3514,178100.0
2011-12-23 09:30:00,17.15,17.17,17.13,17.13,17400.0,15.4053,15.4233,15.3873,15.3873,17400.0
2011-12-23 09:35:00,17.13,17.16,17.1,17.11,20800.0,15.3873,15.4143,15.3604,15.3694,20800.0
2011-12-23 09:40:00,17.11,17.12,17.06,17.06,23200.0,15.3694,15.3783,15.3244,15.3244,23200.0
2011-12-23 09:45:00,17.05,17.07,17.04,17.05,27600.0,15.3155,15.3334,15.3065,15.3155,27600.0
2011-12-23 09:50:00,17.05,17.09,17.05,17.07,10400.0,15.3155,15.3514,15.3155,15.3334,10400.0
2011-12-23 09:55:00,17.08,17.09,17.06,17.07,23900.0,15.3424,15.3514,15.3244,15.3334,23900.0
2011-12-23 10:00:00,17.08,17.08,17.03,17.05,52500.0,15.3424,15.3424,15.2975,15.3155,52500.0
2011-12-23 10:05:00,17.03,17.06,17.03,17.04,89200.0,15.2975,15.3244,15.2975,15.3065,89200.0
2011-12-23 10:10:00,17.04,17.04,17.02,17.03,16000.0,15.3065,15.3065,15.2885,15.2975,16000.0
2011-12-23 10:15:00,17.02,17.03,16.95,16.96,39100.0,15.2885,15.2975,15.2256,15.2346,39100.0
2011-12-23 10:20:00,16.97,17.02,16.96,17.0,30100.0,15.2436,15.2885,15.2346,15.2705,30100.0
2011-12-23 10:25:00,16.99,17.0,16.98,16.98,8800.0,15.2616,15.2705,15.2526,15.2526,8800.0
2011-12-23 10:30:00,16.99,17.03,16.98,17.02,156800.0,15.2616,15.2975,15.2526,15.2885,156800.0
2011-12-23 10:35:00,17.02,17.03,17.01,17.02,10400.0,15.2885,15.2975,15.2795,15.2885,10400.0
2011-12-23 10:40:00,17.01,17.02,16.98,16.99,7500.0,15.2795,15.2885,15.2526,15.2616,7500.0
2011-12-23 10:45:00,16.99,17.0,16.99,17.0,5200.0,15.2616,15.2705,15.2616,15.2705,5200.0
2011-12-23 10:50:00,17.01,17.02,17.0,17.02,8000.0,15.2795,15.2885,15.2705,15.2885,8000.0
2011-12-23 10:55:00,17.02,17.03,17.01,17.02,15100.0,15.2885,15.2975,15.2795,15.2885,15100.0
2011-12-23 11:00:00,17.03,17.04,17.03,17.04,9700.0,15.2975,15.3065,15.2975,15.3065,9700.0
2011-12-23 11:05:00,17.03,17.04,17.02,17.03,6700.0,15.2975,15.3065,15.2885,15.2975,6700.0
2011-12-23 11:10:00,17.03,17.04,17.03,17.03,10100.0,15.2975,15.3065,15.2975,15.2975,10100.0
2011-12-23 11:15:00,17.04,17.05,17.04,17.04,4900.0,15.3065,15.3155,15.3065,15.3065,4900.0
2011-12-23 11:20:00,17.05,17.06,17.04,17.05,3500.0,15.3155,15.3244,15.3065,15.3155,3500.0
2011-12-23 11:25:00,17.05,17.06,17.04,17.05,5600.0,15.3155,15.3244,15.3065,15.3155,5600.0
2011-12-23 11:30:00,17.06,17.07,17.05,17.06,5600.0,15.3244,15.3334,15.3155,15.3244,5600.0
2011-12-23 11:35:00,17.06,17.07,17.05,17.05,2800.0,15.3244,15.3334,15.3155,15.3155,2800.0
2011-12-23 11:40:00,17.05,17.05,17.03,17.04,152800.0,15.3155,15.3155,15.2975,15.3065,152800.0
2011-12-23 11:45:00,17.05,17.06,17.04,17.06,20400.0,15.3155,15.3244,15.3065,15.3244,20400.0
2011-12-23 11:50:00,17.07,17.08,17.06,17.08,4500.0,15.3334,15.3424,15.3244,15.3424,4500.0
2011-12-23 11:55:00,17.08,17.09,17.07,17.08,12400.0,15.3424,15.3514,15.3334,15.3424,12400.0
2011-12-23 12:00:00,17.08,17.1,17.08,17.09,8500.0,15.3424,15.3604,15.3424,15.3514,8500.0
2011-12-23 12:05:00,17.09,17.1,17.08,17.1,28600.0,15.3514,15.3604,15.3424,15.3604,28600.0
2011-12-23 12:10:00,17.09,17.11,17.09,17.11,10300.0,15.3514,15.3694,15.3514,15.3694,10300.0
2011-12-23 12:15:00,17.11,17.12,17.08,17.08,131300.0,15.3694,15.3783,15.3424,15.3424,131300.0
2011-12-23 12:20:00,17.08,17.11,17.08,17.11,6100.0,15.3424,15.3694,15.3424,15.3694,6100.0
2011-12-23 12:25:00,17.1,17.11,17.09,17.09,5300.0,15.3604,15.3694,15.3514,15.3514,5300.0
2011-12-23 12:30:00,17.1,17.13,17.1,17.11,3500.0,15.3604,15.3873,15.3604,15.3694,3500.0
2011-12-23 12:35:00,17.11,17.12,17.1,17.11,12300.0,15.3694,15.3783,15.3604,15.3694,12300.0
2011-12-23 12:40:00,17.11,17.12,17.11,17.12,7000.0,15.3694,15.3783,15.3694,15.3783,7000.0
2011-12-23 12:45:00,17.12,17.12,17.1,17.11,4000.0,15.3783,15.3783,15.3604,15.3694,4000.0
2011-12-23 12:50:00,17.11,17.12,17.1,17.12,32700.0,15.3694,15.3783,15.3604,15.3783,32700.0
2011-12-23 12:55:00,17.12,17.13,17.11,17.12,5800.0,15.3783,15.3873,15.3694,15.3783,5800.0
2011-12-23 13:00:00,17.12,17.13,17.1,17.11,8800.0,15.3783,15.3873,15.3604,15.3694,8800.0
2011-12-23 13:05:00,17.1,17.1,17.08,17.08,2300.0,15.3604,15.3604,15.3424,15.3424,2300.0
2011-12-23 13:10:00,17.09,17.1,17.08,17.09,4000.0,15.3514,15.3604,15.3424,15.3514,4000.0
2011-12-23 13:15:00,17.1,17.1,17.07,17.08,3800.0,15.3604,15.3604,15.3334,15.3424,3800.0
2011-12-23 13:20:00,17.07,17.07,17.06,17.07,3100.0,15.3334,15.3334,15.3244,15.3334,3100.0
2011-12-23 13:25:00,17.06,17.07,17.05,17.05,25900.0,15.3244,15.3334,15.3155,15.3155,25900.0
2011-12-23 13:30:00,17.06,17.06,17.04,17.04,11400.0,15.3244,15.3244,15.3065,15.3065,11400.0
2011-12-23 13:35:00,17.04,17.06,17.04,17.04,3600.0,15.3065,15.3244,15.3065,15.3065,3600.0
2011-12-23 13:40:00,17.05,17.06,17.03,17.04,8900.0,15.3155,15.3244,15.2975,15.3065,8900.0
2011-12-23 13:45:00,17.03,17.05,17.03,17.05,5400.0,15.2975,15.3155,15.2975,15.3155,5400.0
2011-12-23 13:50:00,17.05,17.06,17.04,17.06,16900.0,15.3155,15.3244,15.3065,15.3244,16900.0
2011-12-23 13:55:00,17.05,17.07,17.05,17.06,7700.0,15.3155,15.3334,15.3155,15.3244,7700.0
2011-12-23 14:00:00,17.07,17.07,17.05,17.05,9400.0,15.3334,15.3334,15.3155,15.3155,9400.0
2011-12-23 14:05:00,17.05,17.06,17.05,17.05,7500.0,15.3155,15.3244,15.3155,15.3155,7500.0
2011-12-23 14:10:00,17.06,17.06,17.05,17.05,3000.0,15.3244,15.3244,15.3155,15.3155,3000.0
2011-12-23 14:15:00,17.05,17.07,17.05,17.05,12300.0,15.3155,15.3334,15.3155,15.3155,12300.0
2011-12-23 14:20:00,17.06,17.06,17.04,17.06,4000.0,15.3244,15.3244,15.3065,15.3244,4000.0
2011-12-23 14:25:00,17.06,17.06,17.04,17.04,7300.0,15.3244,15.3244,15.3065,15.3065,7300.0
2011-12-23 14:30:00,17.05,17.06,17.05,17.06,4600.0,15.3155,15.3244,15.3155,15.3244,4600.0
2011-12-23 14:35:00,17.05,17.06,17.05,17.06,36700.0,15.3155,15.3244,15.3155,15.3244,36700.0
2011-12-23 14:40:00,17.06,17.07,17.06,17.06,4700.0,15.3244,15.3334,15.3244,15.3244,4700.0
2011-12-23 14:45:00,17.05,17.07,17.05,17.07,6400.0,15.3155,15.3334,15.3155,15.3334,6400.0
2011-12-23 14:50:00,17.07,17.07,17.06,17.07,1800.0,15.3334,15.3334,15.3244,15.3334,1800.0
2011-12-23 14:55:00,17.06,17.07,17.06,17.06,3900.0,15.3244,15.3334,15.3244,15.3244,3900.0
2011-12-23 15:00:00,17.05,17.06,17.05,17.05,3000.0,15.3155,15.3244,15.3155,15.3155,3000.0
2011-12-23 15:05:00,17.05,17.06,17.05,17.05,2800.0,15.3155,15.3244,15.3155,15.3155,2800.0
2011-12-23 15:10:00,17.05,17.06,17.03,17.04,9200.0,15.3155,15.3244,15.2975,15.3065,9200.0
2011-12-23 15:15:00,17.05,17.05,17.04,17.05,8300.0,15.3155,15.3155,15.3065,15.3155,8300.0
2011-12-23 15:20:00,17.05,17.06,17.05,17.06,6900.0,15.3155,15.3244,15.3155,15.3244,6900.0
2011-12-23 15:25:00,17.06,17.06,17.04,17.05,24200.0,15.3244,15.3244,15.3065,15.3155,24200.0
2011-12-23 15:30:00,17.04,17.05,17.03,17.05,22000.0,15.3065,15.3155,15.2975,15.3155,22000.0
2011-12-23 15:35:00,17.05,17.06,17.05,17.05,15400.0,15.3155,15.3244,15.3155,15.3155,15400.0
2011-12-23 15:40:00,17.05,17.07,17.04,17.07,13000.0,15.3155,15.3334,15.3065,15.3334,13000.0
2011-12-23 15:45:00,17.06,17.07,17.04,17.04,25800.0,15.3244,15.3334,15.3065,15.3065,25800.0
2011-12-23 15:50:00,17.05,17.06,17.04,17.05,12600.0,15.3155,15.3244,15.3065,15.3155,12600.0
2011-12-23 15:55:00,17.06,17.09,17.05,17.09,156900.0,15.3244,15.3514,15.3155,15.3514,156900.0
2011-12-27 09:30:00,17.05,17.11,16.96,16.96,25400.0,15.3155,15.3694,15.2346,15.2346,25400.0
2011-12-27 09:35:00,16.95,16.96,16.94,16.96,38800.0,15.2256,15.2346,15.2167,15.2346,38800.0
2011-12-27 09:40:00,16.96,17.0,16.95,16.96,60300.0,15.2346,15.2705,15.2256,15.2346,60300.0
2011-12-27 09:45:00,16.97,17.01,16.95,17.01,21500.0,15.2436,15.2795,15.2256,15.2795,21500.0
2011-12-27 09:50:00,17.02,17.03,16.97,16.97,16700.0,15.2885,15.2975,15.2436,15.2436,16700.0
2011-12-27 09:55:00,16.97,16.99,16.95,16.98,22000.0,15.2436,15.2616,15.2256,15.2526,22000.0
2011-12-27 10:00:00,16.98,17.04,16.96,17.01,91500.0,15.2526,15.3065,15.2346,15.2795,91500.0
2011-12-27 10:05:00,17.02,17.02,17.0,17.01,32400.0,15.2885,15.2885,15.2705,15.2795,32400.0
2011-12-27 10:10:00,17.01,17.04,16.98,17.04,32300.0,15.2795,15.3065,15.2526,15.3065,32300.0
2011-12-27 10:15:00,17.04,17.05,17.02,17.03,25400.0,15.3065,15.3155,15.2885,15.2975,25400.0
2011-12-27 10:20:00,17.03,17.03,17.01,17.02,13400.0,15.2975,15.2975,15.2795,15.2885,13400.0
2011-12-27 10:25:00,17.02,17.04,17.01,17.04,14900.0,15.2885,15.3065,15.2795,15.3065,14900.0
2011-12-27 10:30:00,17.04,17.06,17.02,17.06,9200.0,15.3065,15.3244,15.2885,15.3244,9200.0
2011-12-27 10:35:00,17.06,17.06,17.02,17.02,8500.0,15.3244,15.3244,15.2885,15.2885,8500.0
2011-12-27 10:40:00,17.03,17.03,17.01,17.01,7700.0,15.2975,15.2975,15.2795,15.2795,7700.0
2011-12-27 10:45:00,17.02,17.02,16.98,17.01,16700.0,15.2885,15.2885,15.2526,15.2795,16700.0
2011-12-27 10:50:00,17.02,17.02,16.95,16.95,13200.0,15.2885,15.2885,15.2256,15.2256,13200.0
2011-12-27 10:55:00,16.96,16.97,16.95,16.96,10000.0,15.2346,15.2436,15.2256,15.2346,10000.0
2011-12-27 11:00:00,16.96,16.99,16.96,16.98,10300.0,15.2346,15.2616,15.2346,15.2526,10300.0
2011-12-27 11:05:00,16.98,16.98,16.97,16.97,7900.0,15.2526,15.2526,15.2436,15.2436,7900.0
2011-12-27 11:10:00,16.97,17.02,16.97,17.02,7800.0,15.2436,15.2885,15.2436,15.2885,7800.0
2011-12-27 11:15:00,17.01,17.01,16.98,16.99,11300.0,15.2795,15.2795,15.2526,15.2616,11300.0
2011-12-27 11:20:00,17.0,17.0,16.98,16.99,5800.0,15.2705,15.2705,15.2526,15.2616,5800.0
2011-12-27 11:25:00,16.98,17.01,16.98,16.99,4500.0,15.2526,15.2795,15.2526,15.2616,4500.0
2011-12-27 11:30:00,17.0,17.01,16.98,16.98,6800.0,15.2705,15.2795,15.2526,15.2526,6800.0
2011-12-27 11:35:00,16.98,17.0,16.98,16.99,7400.0,15.2526,15.2705,15.2526,15.2616,7400.0
2011-12-27 11:40:00,16.99,16.99,16.98,16.98,5500.0,15.2616,15.2616,15.2526,15.2526,5500.0
2011-12-27 11:45:00,16.97,16.99,16.97,16.97,8300.0,15.2436,15.2616,15.2436,15.2436,8300.0
2011-12-27 11:50:00,16.98,16.98,16.96,16.98,6700.0,15.2526,15.2526,15.2346,15.2526,6700.0
2011-12-27 11:55:00,16.98,17.0,16.98,16.99,7500.0,15.2526,15.2705,15.2526,15.2616,7500.0
2011-12-27 12:00:00,17.0,17.04,16.99,17.03,19500.0,15.2705,15.3065,15.2616,15.2975,19500.0
2011-12-27 12:05:00,17.02,17.03,17.01,17.03,13300.0,15.2885,15.2975,15.2795,15.2975,13300.0
2011-12-27 12:10:00,17.03,17.03,17.02,17.03,5300.0,15.2975,15.2975,15.2885,15.2975,5300.0
2011-12-27 12:15:00,17.03,17.04,17.03,17.04,3500.0,15.2975,15.3065,15.2975,15.3065,3500.0
2011-12-27 12:20:00,17.04,17.05,17.03,17.04,7000.0,15.3065,15.3155,15.2975,15.3065,7000.0
2011-12-27 12:25:00,17.04,17.07,17.04,17.06,30200.0,15.3065,15.3334,15.3065,15.3244,30200.0
2011-12-27 12:30:00,17.07,17.07,17.06,17.06,1700.0,15.3334,15.3334,15.3244,15.3244,1700.0
2011-12-27 12:35:00,17.06,17.07,17.06,17.06,800.0,15.3244,15.3334,15.3244,15.3244,800.0
2011-12-27 12:40:00,17.06,17.07,17.05,17.05,5400.0,15.3244,15.3334,15.3155,15.3155,5400.0
2011-12-27 12:45:00,17.05,17.07,17.05,17.05,7700.0,15.3155,15.3334,15.3155,15.3155,7700.0
2011-12-27 12:50:00,17.04,17.05,17.04,17.04,1100.0,15.3065,15.3155,15.3065,15.3065,1100.0
2011-12-27 12:55:00,17.04,17.05,17.04,17.04,1900.0,15.3065,15.3155,15.3065,15.3065,1900.0
2011-12-27 13:00:00,17.05,17.05,17.04,17.05,1300.0,15.3155,15.3155,15.3065,15.3155,1300.0
2011-12-27 13:05:00,17.04,17.04,17.02,17.02,3000.0,15.3065,15.3065,15.2885,15.2885,3000.0
2011-12-27 13:10:00,17.02,17.04,17.02,17.04,2800.0,15.2885,15.3065,15.2885,15.3065,2800.0
2011-12-27 13:15:00,17.04,17.05,17.03,17.04,1700.0,15.3065,15.3155,15.2975,15.3065,1700.0
2011-12-27 13:20:00,17.04,17.05,17.03,17.03,7000.0,15.3065,15.3155,15.2975,15.2975,7000.0
2011-12-27 13:25:00,17.04,17.05,17.03,17.03,5100.0,15.3065,15.3155,15.2975,15.2975,5100.0
2011-12-27 13:30:00,17.03,17.05,17.03,17.03,4000.0,15.2975,15.3155,15.2975,15.2975,4000.0
2011-12-27 13:35:00,17.04,17.05,17.04,17.04,2300.0,15.3065,15.3155,15.3065,15.3065,2300.0
2011-12-27 13:40:00,17.05,17.05,17.03,17.04,2000.0,15.3155,15.3155,15.2975,15.3065,2000.0
2011-12-27 13:45:00,17.04,17.07,17.04,17.06,1600.0,15.3065,15.3334,15.3065,15.3244,1600.0
2011-12-27 13:50:00,17.07,17.08,17.06,17.06,5200.0,15.3334,15.3424,15.3244,15.3244,5200.0
2011-12-27 13:55:00,17.06,17.07,17.06,17.07,2000.0,15.3244,15.3334,15.3244,15.3334,2000.0
2011-12-27 14:00:00,17.06,17.07,17.05,17.06,6300.0,15.3244,15.3334,15.3155,15.3244,6300.0
2011-12-27 14:05:00,17.06,17.06,17.05,17.05,1800.0,15.3244,15.3244,15.3155,15.3155,1800.0
2011-12-27 14:10:00,17.05,17.07,17.05,17.06,3900.0,15.3155,15.3334,15.3155,15.3244,3900.0
2011-12-27 14:15:00,17.06,17.07,17.05,17.06,5200.0,15.3244,15.3334,15.3155,15.3244,5200.0
2011-12-27 14:20:00,17.06,17.07,17.05,17.05,3100.0,15.3244,15.3334,15.3155,15.3155,3100.0
2011-12-27 14:25:00,17.06,17.06,17.04,17.04,6900.0,15.3244,15.3244,15.3065,15.3065,6900.0
2011-12-27 14:30:00,17.05,17.05,17.04,17.05,52300.0,15.3155,15.3155,15.3065,15.3155,52300.0
2011-12-27 14:35:00,17.05,17.07,17.05,17.07,60600.0,15.3155,15.3334,15.3155,15.3334,60600.0
2011-12-27 14:40:00,17.07,17.08,17.06,17.07,13800.0,15.3334,15.3424,15.3244,15.3334,13800.0
2011-12-27 14:45:00,17.07,17.08,17.07,17.08,3000.0,15.3334,15.3424,15.3334,15.3424,3000.0
2011-12-27 14:50:00,17.08,17.08,17.06,17.07,3800.0,15.3424,15.3424,15.3244,15.3334,3800.0
2011-12-27 14:55:00,17.07,17.07,17.05,17.07,4400.0,15.3334,15.3334,15.3155,15.3334,4400.0
2011-12-27 15:00:00,17.06,17.06,17.05,17.06,10200.0,15.3244,15.3244,15.3155,15.3244,10200.0
2011-12-27 15:05:00,17.06,17.08,17.06,17.06,4300.0,15.3244,15.3424,15.3244,15.3244,4300.0
2011-12-27 15:10:00,17.07,17.07,17.04,17.05,181400.0,15.3334,15.3334,15.3065,15.3155,181400.0
2011-12-27 15:15:00,17.04,17.05,17.03,17.04,5400.0,15.3065,15.3155,15.2975,15.3065,5400.0
2011-12-27 15:20:00,17.04,17.04,17.02,17.04,19300.0,15.3065,15.3065,15.2885,15.3065,19300.0
2011-12-27 15:25:00,17.05,17.05,17.03,17.04,4200.0,15.3155,15.3155,15.2975,15.3065,4200.0
2011-12-27 15:30:00,17.05,17.05,17.01,17.04,27500.0,15.3155,15.3155,15.2795,15.3065,27500.0
2011-12-27 15:35:00,17.05,17.05,17.0,17.01,45000.0,15.3155,15.3155,15.2705,15.2795,45000.0
2011-12-27 15:40:00,17.0,17.01,16.99,17.0,41400.0,15.2705,15.2795,15.2616,15.2705,41400.0
2011-12-27 15:45:00,17.01,17.02,17.0,17.01,51600.0,15.2795,15.2885,15.2705,15.2795,51600.0
2011-12-27 15:50:00,17.01,17.02,17.0,17.01,31700.0,15.2795,15.2885,15.2705,15.2795,31700.0
2011-12-27 15:55:00,17.02,17.02,16.99,17.0,56000.0,15.2885,15.2885,15.2616,15.2705,56000.0
2011-12-28 09:30:00,16.95,17.02,16.92,16.94,55100.0,15.2256,15.2885,15.1987,15.2167,55100.0
2011-12-28 09:35:00,16.94,16.98,16.93,16.96,21900.0,15.2167,15.2526,15.2077,15.2346,21900.0
2011-12-28 09:40:00,16.95,16.97,16.94,16.95,48000.0,15.2256,15.2436,15.2167,15.2256,48000.0
2011-12-28 09:45:00,16.95,16.96,16.89,16.9,636500.0,15.2256,15.2346,15.1717,15.1807,636500.0
2011-12-28 09:50:00,16.9,16.9,16.84,16.85,148600.0,15.1807,15.1807,15.1268,15.1358,148600.0
2011-12-28 09:55:00,16.85,16.87,16.84,16.86,35800.0,15.1358,15.1538,15.1268,15.1448,35800.0
2011-12-28 10:00:00,16.85,16.86,16.83,16.85,41600.0,15.1358,15.1448,15.1178,15.1358,41600.0
2011-12-28 10:05:00,16.85,16.9,16.85,16.9,22300.0,15.1358,15.1807,15.1358,15.1807,22300.0
2011-12-28 10:10:00,16.89,16.89,16.86,16.86,23300.0,15.1717,15.1717,15.1448,15.1448,23300.0
2011-12-28 10:15:00,16.85,16.85,16.79,16.83,27800.0,15.1358,15.1358,15.0819,15.1178,27800.0
2011-12-28 10:20:00,16.84,16.84,16.8,16.8,19200.0,15.1268,15.1268,15.0909,15.0909,19200.0
2011-12-28 10:25:00,16.79,16.8,16.75,16.76,8600.0,15.0819,15.0909,15.046,15.055,8600.0
2011-12-28 10:30:00,16.75,16.78,16.75,16.77,16100.0,15.046,15.0729,15.046,15.0639,16100.0
2011-12-28 10:35:00,16.77,16.77,16.75,16.77,19200.0,15.0639,15.0639,15.046,15.0639,19200.0
2011-12-28 10:40:00,16.77,16.79,16.76,16.77,11900.0,15.0639,15.0819,15.055,15.0639,11900.0
2011-12-28 10:45:00,16.77,16.79,16.76,16.78,21100.0,15.0639,15.0819,15.055,15.0729,21100.0
2011-12-28 10:50:00,16.77,16.79,16.75,16.76,16600.0,15.0639,15.0819,15.046,15.055,16600.0
2011-12-28 10:55:00,16.76,16.78,16.75,16.77,8800.0,15.055,15.0729,15.046,15.0639,8800.0
2011-12-28 11:00:00,16.77,16.77,16.75,16.76,33300.0,15.0639,15.0639,15.046,15.055,33300.0
2011-12-28 11:05:00,16.75,16.78,16.74,16.76,11400.0,15.046,15.0729,15.037,15.055,11400.0
2011-12-28 11:10:00,16.77,16.77,16.75,16.75,8000.0,15.0639,15.0639,15.046,15.046,8000.0
2011-12-28 11:15:00,16.75,16.76,16.75,16.75,9500.0,15.046,15.055,15.046,15.046,9500.0
2011-12-28 11:20:00,16.75,16.76,16.73,16.74,10300.0,15.046,15.055,15.028,15.037,10300.0
2011-12-28 11:25:00,16.74,16.74,16.7,16.7,5200.0,15.037,15.037,15.0011,15.0011,5200.0
2011-12-28 11:30:00,16.7,16.71,16.66,16.66,48600.0,15.0011,15.0101,14.9651,14.9651,48600.0
2011-12-28 11:35:00,16.67,16.68,16.64,16.64,94400.0,14.9741,14.9831,14.9472,14.9472,94400.0
2011-12-28 11:40:00,16.65,16.66,16.62,16.62,75300.0,14.9562,14.9651,14.9292,14.9292,75300.0
2011-12-28 11:45:00,16.63,16.67,16.62,16.66,36900.0,14.9382,14.9741,14.9292,14.9651,36900.0
2011-12-28 11:50:00,16.66,16.68,16.66,16.68,21700.0,14.9651,14.9831,14.9651,14.9831,21700.0
2011-12-28 11:55:00,16.68,16.68,16.66,16.68,8800.0,14.9831,14.9831,14.9651,14.9831,8800.0
2011-12-28 12:00:00,16.67,16.68,16.66,16.67,5500.0,14.9741,14.9831,14.9651,14.9741,5500.0
2011-12-28 12:05:00,16.67,16.67,16.64,16.66,4900.0,14.9741,14.9741,14.9472,14.9651,4900.0
2011-12-28 12:10:00,16.65,16.68,16.65,16.68,10100.0,14.9562,14.9831,14.9562,14.9831,10100.0
2011-12-28 12:15:00,16.69,16.71,16.68,16.71,3100.0,14.9921,15.0101,14.9831,15.0101,3100.0
2011-12-28 12:20:00,16.71,16.71,16.7,16.7,3200.0,15.0101,15.0101,15.0011,15.0011,3200.0
2011-12-28 12:25:00,16.7,16.7,16.69,16.7,10800.0,15.0011,15.0011,14.9921,15.0011,10800.0
2011-12-28 12:30:00,16.7,16.71,16.69,16.71,4200.0,15.0011,15.0101,14.9921,15.0101,4200.0
2011-12-28 12:35:00,16.71,16.71,16.7,16.71,1700.0,15.0101,15.0101,15.0011,15.0101,1700.0
2011-12-28 12:40:00,16.71,16.71,16.7,16.71,4600.0,15.0101,15.0101,15.0011,15.0101,4600.0
2011-12-28 12:45:00,16.71,16.71,16.7,16.71,12400.0,15.0101,15.0101,15.0011,15.0101,12400.0
2011-12-28 12:50:00,16.71,16.71,16.66,16.67,61400.0,15.0101,15.0101,14.9651,14.9741,61400.0
2011-12-28 12:55:00,16.67,16.69,16.67,16.69,16700.0,14.9741,14.9921,14.9741,14.9921,16700.0
2011-12-28 13:00:00,16.68,16.7,16.68,16.7,10000.0,14.9831,15.0011,14.9831,15.0011,10000.0
2011-12-28 13:05:00,16.7,16.7,16.69,16.7,4400.0,15.0011,15.0011,14.9921,15.0011,4400.0
2011-12-28 13:10:00,16.7,16.71,16.7,16.71,13600.0,15.0011,15.0101,15.0011,15.0101,13600.0
2011-12-28 13:15:00,16.72,16.75,16.72,16.74,20600.0,15.019,15.046,15.019,15.037,20600.0
2011-12-28 13:20:00,16.73,16.75,16.73,16.73,5800.0,15.028,15.046,15.028,15.028,5800.0
2011-12-28 13:25:00,16.73,16.75,16.73,16.74,2900.0,15.028,15.046,15.028,15.037,2900.0
2011-12-28 13:30:00,16.75,16.77,16.75,16.76,5500.0,15.046,15.0639,15.046,15.055,5500.0
2011-12-28 13:35:00,16.77,16.81,16.77,16.8,4200.0,15.0639,15.0999,15.0639,15.0909,4200.0
2011-12-28 13:40:00,16.79,16.79,16.77,16.77,8400.0,15.0819,15.0819,15.0639,15.0639,8400.0
2011-12-28 13:45:00,16.77,16.79,16.77,16.78,3900.0,15.0639,15.0819,15.0639,15.0729,3900.0
2011-12-28 13:50:00,16.78,16.79,16.77,16.79,6300.0,15.0729,15.0819,15.0639,15.0819,6300.0
2011-12-28 13:55:00,16.78,16.79,16.77,16.78,7600.0,15.0729,15.0819,15.0639,15.0729,7600.0
2011-12-28 14:00:00,16.78,16.78,16.74,16.74,11700.0,15.0729,15.0729,15.037,15.037,11700.0
2011-12-28 14:05:00,16.74,16.75,16.72,16.72,97700.0,15.037,15.046,15.019,15.019,97700.0
2011-12-28 14:10:00,16.71,16.71,16.69,16.71,48300.0,15.0101,15.0101,14.9921,15.0101,48300.0
2011-12-28 14:15:00,16.7,16.7,16.68,16.68,6800.0,15.0011,15.0011,14.9831,14.9831,6800.0
2011-12-28 14:20:00,16.69,16.7,16.69,16.69,10800.0,14.9921,15.0011,14.9921,14.9921,10800.0
2011-12-28 14:25:00,16.69,16.72,16.69,16.72,13800.0,14.9921,15.019,14.9921,15.019,13800.0
2011-12-28 14:30:00,16.73,16.73,16.68,16.68,7900.0,15.028,15.028,14.9831,14.9831,7900.0
2011-12-28 14:35:00,16.68,16.7,16.66,16.66,19200.0,14.9831,15.0011,14.9651,14.9651,19200.0
2011-12-28 14:40:00,16.67,16.68,16.65,16.66,28800.0,14.9741,14.9831,14.9562,14.9651,28800.0
2011-12-28 14:45:00,16.66,16.67,16.66,16.67,7400.0,14.9651,14.9741,14.9651,14.9741,7400.0
2011-12-28 14:50:00,16.67,16.68,16.66,16.68,3800.0,14.9741,14.9831,14.9651,14.9831,3800.0
2011-12-28 14:55:00,16.67,16.69,16.66,16.68,10900.0,14.9741,14.9921,14.9651,14.9831,10900.0
2011-12-28 15:00:00,16.68,16.7,16.68,16.69,7200.0,14.9831,15.0011,14.9831,14.9921,7200.0
2011-12-28 15:05:00,16.69,16.7,16.68,16.69,3600.0,14.9921,15.0011,14.9831,14.9921,3600.0
2011-12-28 15:10:00,16.7,16.72,16.69,16.7,23900.0,15.0011,15.019,14.9921,15.0011,23900.0
2011-12-28 15:15:00,16.7,16.7,16.66,16.68,23300.0,15.0011,15.0011,14.9651,14.9831,23300.0
2011-12-28 15:20:00,16.67,16.71,16.67,16.7,22400.0,14.9741,15.0101,14.9741,15.0011,22400.0
2011-12-28 15:25:00,16.7,16.7,16.65,16.66,23700.0,15.0011,15.0011,14.9562,14.9651,23700.0
2011-12-28 15:30:00,16.67,16.68,16.65,16.67,33500.0,14.9741,14.9831,14.9562,14.9741,33500.0
2011-12-28 15:35:00,16.68,16.68,16.65,16.66,194000.0,14.9831,14.9831,14.9562,14.9651,194000.0
2011-12-28 15:40:00,16.66,16.69,16.65,16.66,308600.0,14.9651,14.9921,14.9562,14.9651,308600.0
2011-12-28 15:45:00,16.66,16.66,16.62,16.65,226600.0,14.9651,14.9651,14.9292,14.9562,226600.0
2011-12-28 15:50:00,16.64,16.65,16.64,16.64,90300.0,14.9472,14.9562,14.9472,14.9472,90300.0
2011-12-28 15:55:00,16.64,16.67,16.63,16.66,398200.0,14.9472,14.9741,14.9382,14.9651,398200.0
2011-12-29 09:30:00,16.77,16.79,16.73,16.78,17600.0,15.0639,15.0819,15.028,15.0729,17600.0
2011-12-29 09:35:00,16.78,16.81,16.74,16.76,101800.0,15.0729,15.0999,15.037,15.055,101800.0
2011-12-29 09:40:00,16.77,16.81,16.76,16.8,168500.0,15.0639,15.0999,15.055,15.0909,168500.0
2011-12-29 09:45:00,16.8,16.82,16.79,16.81,42300.0,15.0909,15.1089,15.0819,15.0999,42300.0
2011-12-29 09:50:00,16.8,16.86,16.8,16.86,18600.0,15.0909,15.1448,15.0909,15.1448,18600.0
2011-12-29 09:55:00,16.86,16.87,16.83,16.86,16800.0,15.1448,15.1538,15.1178,15.1448,16800.0
2011-12-29 10:00:00,16.87,16.94,16.86,16.94,154500.0,15.1538,15.2167,15.1448,15.2167,154500.0
2011-12-29 10:05:00,16.94,16.97,16.92,16.96,42500.0,15.2167,15.2436,15.1987,15.2346,42500.0
2011-12-29 10:10:00,16.96,16.97,16.93,16.94,22300.0,15.2346,15.2436,15.2077,15.2167,22300.0
2011-12-29 10:15:00,16.94,16.95,16.93,16.95,16900.0,15.2167,15.2256,15.2077,15.2256,16900.0
2011-12-29 10:20:00,16.95,16.95,16.92,16.93,14800.0,15.2256,15.2256,15.1987,15.2077,14800.0
2011-12-29 10:25:00,16.93,16.97,16.93,16.96,9200.0,15.2077,15.2436,15.2077,15.2346,9200.0
2011-12-29 10:30:00,16.96,17.0,16.96,17.0,18500.0,15.2346,15.2705,15.2346,15.2705,18500.0
2011-12-29 10:35:00,16.99,17.01,16.99,16.99,11200.0,15.2616,15.2795,15.2616,15.2616,11200.0
2011-12-29 10:40:00,16.99,17.0,16.97,16.97,11200.0,15.2616,15.2705,15.2436,15.2436,11200.0
2011-12-29 10:45:00,16.98,17.0,16.98,17.0,124100.0,15.2526,15.2705,15.2526,15.2705,124100.0
2011-12-29 10:50:00,17.0,17.01,17.0,17.0,61200.0,15.2705,15.2795,15.2705,15.2705,61200.0
2011-12-29 10:55:00,17.0,17.01,17.0,17.0,160000.0,15.2705,15.2795,15.2705,15.2705,160000.0
2011-12-29 11:00:00,17.01,17.03,17.0,17.01,46400.0,15.2795,15.2975,15.2705,15.2795,46400.0
2011-12-29 11:05:00,17.02,17.03,17.0,17.0,204800.0,15.2885,15.2975,15.2705,15.2705,204800.0
2011-12-29 11:10:00,17.0,17.01,17.0,17.01,74300.0,15.2705,15.2795,15.2705,15.2795,74300.0
2011-12-29 11:15:00,17.01,17.02,17.01,17.02,8800.0,15.2795,15.2885,15.2795,15.2885,8800.0
2011-12-29 11:20:00,17.02,17.05,17.02,17.05,20300.0,15.2885,15.3155,15.2885,15.3155,20300.0
2011-12-29 11:25:00,17.06,17.09,17.05,17.09,94400.0,15.3244,15.3514,15.3155,15.3514,94400.0
2011-12-29 11:30:00,17.08,17.08,17.07,17.08,9500.0,15.3424,15.3424,15.3334,15.3424,9500.0
2011-12-29 11:35:00,17.08,17.11,17.08,17.1,27300.0,15.3424,15.3694,15.3424,15.3604,27300.0
2011-12-29 11:40:00,17.1,17.11,17.1,17.1,4000.0,15.3604,15.3694,15.3604,15.3604,4000.0
2011-12-29 11:45:00,17.1,17.11,17.1,17.1,11800.0,15.3604,15.3694,15.3604,15.3604,11800.0
2011-12-29 11:50:00,17.1,17.1,17.08,17.08,7000.0,15.3604,15.3604,15.3424,15.3424,7000.0
2011-12-29 11:55:00,17.09,17.11,17.09,17.11,19800.0,15.3514,15.3694,15.3514,15.3694,19800.0
2011-12-29 12:00:00,17.11,17.11,17.08,17.09,15200.0,15.3694,15.3694,15.3424,15.3514,15200.0
2011-12-29 12:05:00,17.08,17.09,17.05,17.07,147700.0,15.3424,15.3514,15.3155,15.3334,147700.0
2011-12-29 12:10:00,17.07,17.08,17.06,17.08,23500.0,15.3334,15.3424,15.3244,15.3424,23500.0
2011-12-29 12:15:00,17.08,17.08,17.06,17.07,48900.0,15.3424,15.3424,15.3244,15.3334,48900.0
2011-12-29 12:20:00,17.07,17.08,17.07,17.08,15700.0,15.3334,15.3424,15.3334,15.3424,15700.0
2011-12-29 12:25:00,17.08,17.09,17.08,17.09,18200.0,15.3424,15.3514,15.3424,15.3514,18200.0
2011-12-29 12:30:00,17.08,17.09,17.05,17.06,37100.0,15.3424,15.3514,15.3155,15.3244,37100.0
2011-12-29 12:35:00,17.07,17.08,17.06,17.08,28000.0,15.3334,15.3424,15.3244,15.3424,28000.0
2011-12-29 12:40:00,17.08,17.08,17.07,17.08,29000.0,15.3424,15.3424,15.3334,15.3424,29000.0
2011-12-29 12:45:00,17.08,17.09,17.08,17.09,23800.0,15.3424,15.3514,15.3424,15.3514,23800.0
2011-12-29 12:50:00,17.09,17.1,17.09,17.1,30800.0,15.3514,15.3604,15.3514,15.3604,30800.0
2011-12-29 12:55:00,17.1,17.1,17.09,17.1,23500.0,15.3604,15.3604,15.3514,15.3604,23500.0
2011-12-29 13:00:00,17.1,17.13,17.1,17.11,49200.0,15.3604,15.3873,15.3604,15.3694,49200.0
2011-12-29 13:05:00,17.11,17.12,17.11,17.12,4700.0,15.3694,15.3783,15.3694,15.3783,4700.0
2011-12-29 13:10:00,17.12,17.12,17.1,17.1,14500.0,15.3783,15.3783,15.3604,15.3604,14500.0
2011-12-29 13:15:00,17.1,17.1,17.05,17.06,38900.0,15.3604,15.3604,15.3155,15.3244,38900.0
2011-12-29 13:20:00,17.07,17.07,17.05,17.05,33400.0,15.3334,15.3334,15.3155,15.3155,33400.0
2011-12-29 13:25:00,17.06,17.08,17.05,17.07,18800.0,15.3244,15.3424,15.3155,15.3334,18800.0
2011-12-29 13:30:00,17.07,17.08,17.07,17.08,23800.0,15.3334,15.3424,15.3334,15.3424,23800.0
2011-12-29 13:35:00,17.07,17.09,17.07,17.09,22700.0,15.3334,15.3514,15.3334,15.3514,22700.0
2011-12-29 13:40:00,17.09,17.11,17.07,17.08,125000.0,15.3514,15.3694,15.3334,15.3424,125000.0
2011-12-29 13:45:00,17.08,17.09,17.07,17.09,85500.0,15.3424,15.3514,15.3334,15.3514,85500.0
2011-12-29 13:50:00,17.1,17.11,17.08,17.1,34100.0,15.3604,15.3694,15.3424,15.3604,34100.0
2011-12-29 13:55:00,17.11,17.11,17.1,17.11,4200.0,15.3694,15.3694,15.3604,15.3694,4200.0
2011-12-29 14:00:00,17.11,17.12,17.1,17.11,23400.0,15.3694,15.3783,15.3604,15.3694,23400.0
2011-12-29 14:05:00,17.11,17.12,17.1,17.12,24800.0,15.3694,15.3783,15.3604,15.3783,24800.0
2011-12-29 14:10:00,17.12,17.12,17.11,17.12,13600.0,15.3783,15.3783,15.3694,15.3783,13600.0
2011-12-29 14:15:00,17.12,17.12,17.11,17.12,23300.0,15.3783,15.3783,15.3694,15.3783,23300.0
2011-12-29 14:20:00,17.12,17.13,17.12,17.13,53300.0,15.3783,15.3873,15.3783,15.3873,53300.0
2011-12-29 14:25:00,17.12,17.13,17.12,17.13,56500.0,15.3783,15.3873,15.3783,15.3873,56500.0
2011-12-29 14:30:00,17.13,17.14,17.12,17.13,81600.0,15.3873,15.3963,15.3783,15.3873,81600.0
2011-12-29 14:35:00,17.13,17.13,17.12,17.13,54200.0,15.3873,15.3873,15.3783,15.3873,54200.0
2011-12-29 14:40:00,17.13,17.13,17.12,17.13,47100.0,15.3873,15.3873,15.3783,15.3873,47100.0
2011-12-29 14:45:00,17.12,17.14,17.12,17.14,54100.0,15.3783,15.3963,15.3783,15.3963,54100.0
2011-12-29 14:50:00,17.14,17.14,17.13,17.14,57800.0,15.3963,15.3963,15.3873,15.3963,57800.0
2011-12-29 14:55:00,17.14,17.15,17.13,17.14,81400.0,15.3963,15.4053,15.3873,15.3963,81400.0
2011-12-29 15:00:00,17.15,17.16,17.14,17.16,59500.0,15.4053,15.4143,15.3963,15.4143,59500.0
2011-12-29 15:05:00,17.16,17.18,17.15,17.18,115700.0,15.4143,15.4322,15.4053,15.4322,115700.0
2011-12-29 15:10:00,17.18,17.19,17.18,17.19,178000.0,15.4322,15.4412,15.4322,15.4412,178000.0
2011-12-29 15:15:00,17.19,17.21,17.18,17.21,147300.0,15.4412,15.4592,15.4322,15.4592,147300.0
2011-12-29 15:20:00,17.2,17.2,17.18,17.19,69900.0,15.4502,15.4502,15.4322,15.4412,69900.0
2011-12-29 15:25:00,17.2,17.21,17.19,17.21,106800.0,15.4502,15.4592,15.4412,15.4592,106800.0
2011-12-29 15:30:00,17.21,17.23,17.2,17.23,196100.0,15.4592,15.4772,15.4502,15.4772,196100.0
2011-12-29 15:35:00,17.23,17.27,17.22,17.27,205800.0,15.4772,15.5131,15.4682,15.5131,205800.0
2011-12-29 15:40:00,17.27,17.31,17.27,17.31,451200.0,15.5131,15.549,15.5131,15.549,451200.0
2011-12-29 15:45:00,17.31,17.31,17.28,17.28,569800.0,15.549,15.549,15.5221,15.5221,569800.0
2011-12-29 15:50:00,17.29,17.3,17.28,17.29,601200.0,15.531,15.54,15.5221,15.531,601200.0
2011-12-29 15:55:00,17.29,17.3,17.26,17.28,784500.0,15.531,15.54,15.5041,15.5221,784500.0
2011-12-30 09:30:00,17.25,17.3,17.19,17.21,82800.0,15.4951,15.54,15.4412,15.4592,82800.0
2011-12-30 09:35:00,17.21,17.24,17.2,17.2,30200.0,15.4592,15.4861,15.4502,15.4502,30200.0
2011-12-30 09:40:00,17.2,17.21,17.19,17.19,79700.0,15.4502,15.4592,15.4412,15.4412,79700.0
2011-12-30 09:45:00,17.2,17.25,17.19,17.23,19200.0,15.4502,15.4951,15.4412,15.4772,19200.0
2011-12-30 09:50:00,17.24,17.24,17.21,17.24,24600.0,15.4861,15.4861,15.4592,15.4861,24600.0
2011-12-30 09:55:00,17.24,17.24,17.22,17.23,13300.0,15.4861,15.4861,15.4682,15.4772,13300.0
2011-12-30 10:00:00,17.23,17.24,17.22,17.24,36800.0,15.4772,15.4861,15.4682,15.4861,36800.0
2011-12-30 10:05:00,17.24,17.26,17.24,17.25,38600.0,15.4861,15.5041,15.4861,15.4951,38600.0
2011-12-30 10:10:00,17.24,17.26,17.24,17.25,12800.0,15.4861,15.5041,15.4861,15.4951,12800.0
2011-12-30 10:15:00,17.26,17.27,17.23,17.24,15100.0,15.5041,15.5131,15.4772,15.4861,15100.0
2011-12-30 10:20:00,17.23,17.25,17.22,17.25,26900.0,15.4772,15.4951,15.4682,15.4951,26900.0
2011-12-30 10:25:00,17.24,17.24,17.23,17.23,13200.0,15.4861,15.4861,15.4772,15.4772,13200.0
2011-12-30 10:30:00,17.24,17.26,17.24,17.26,16900.0,15.4861,15.5041,15.4861,15.5041,16900.0
2011-12-30 10:35:00,17.27,17.27,17.25,17.27,12000.0,15.5131,15.5131,15.4951,15.5131,12000.0
2011-12-30 10:40:00,17.26,17.27,17.23,17.24,12300.0,15.5041,15.5131,15.4772,15.4861,12300.0
2011-12-30 10:45:00,17.24,17.26,17.24,17.25,23300.0,15.4861,15.5041,15.4861,15.4951,23300.0
2011-12-30 10:50:00,17.26,17.27,17.24,17.27,36100.0,15.5041,15.5131,15.4861,15.5131,36100.0
2011-12-30 10:55:00,17.27,17.28,17.26,17.26,61900.0,15.5131,15.5221,15.5041,15.5041,61900.0
2011-12-30 11:00:00,17.27,17.29,17.26,17.27,15600.0,15.5131,15.531,15.5041,15.5131,15600.0
2011-12-30 11:05:00,17.28,17.29,17.27,17.28,42100.0,15.5221,15.531,15.5131,15.5221,42100.0
2011-12-30 11:10:00,17.28,17.29,17.27,17.28,22100.0,15.5221,15.531,15.5131,15.5221,22100.0
2011-12-30 11:15:00,17.29,17.3,17.28,17.29,20300.0,15.531,15.54,15.5221,15.531,20300.0
2011-12-30 11:20:00,17.29,17.32,17.29,17.32,21200.0,15.531,15.558,15.531,15.558,21200.0
2011-12-30 11:25:00,17.32,17.32,17.3,17.32,13600.0,15.558,15.558,15.54,15.558,13600.0
2011-12-30 11:30:00,17.32,17.32,17.3,17.31,4100.0,15.558,15.558,15.54,15.549,4100.0
2011-12-30 11:35:00,17.31,17.32,17.3,17.31,10400.0,15.549,15.558,15.54,15.549,10400.0
2011-12-30 11:40:00,17.31,17.32,17.3,17.31,25900.0,15.549,15.558,15.54,15.549,25900.0
2011-12-30 11:45:00,17.31,17.32,17.3,17.32,15600.0,15.549,15.558,15.54,15.558,15600.0
2011-12-30 11:50:00,17.31,17.32,17.29,17.3,10400.0,15.549,15.558,15.531,15.54,10400.0
2011-12-30 11:55:00,17.3,17.3,17.29,17.29,11800.0,15.54,15.54,15.531,15.531,11800.0
2011-12-30 12:00:00,17.29,17.29,17.27,17.29,16300.0,15.531,15.531,15.5131,15.531,16300.0
2011-12-30 12:05:00,17.28,17.29,17.28,17.29,13100.0,15.5221,15.531,15.5221,15.531,13100.0
2011-12-30 12:10:00,17.28,17.29,17.26,17.27,5400.0,15.5221,15.531,15.5041,15.5131,5400.0
2011-12-30 12:15:00,17.26,17.27,17.25,17.26,9800.0,15.5041,15.5131,15.4951,15.5041,9800.0
2011-12-30 12:20:00,17.26,17.26,17.25,17.26,1300.0,15.5041,15.5041,15.4951,15.5041,1300.0
2011-12-30 12:25:00,17.26,17.26,17.26,17.26,7100.0,15.5041,15.5041,15.5041,15.5041,7100.0
2011-12-30 12:30:00,17.26,17.27,17.25,17.26,49800.0,15.5041,15.5131,15.4951,15.5041,49800.0
2011-12-30 12:35:00,17.27,17.28,17.27,17.27,21900.0,15.5131,15.5221,15.5131,15.5131,21900.0
2011-12-30 12:40:00,17.27,17.27,17.26,17.27,6100.0,15.5131,15.5131,15.5041,15.5131,6100.0
2011-12-30 12:45:00,17.27,17.28,17.26,17.27,12000.0,15.5131,15.5221,15.5041,15.5131,12000.0
2011-12-30 12:50:00,17.28,17.29,17.27,17.27,59200.0,15.5221,15.531,15.5131,15.5131,59200.0
2011-12-30 12:55:00,17.28,17.28,17.26,17.26,14400.0,15.5221,15.5221,15.5041,15.5041,14400.0
2011-12-30 13:00:00,17.26,17.27,17.26,17.27,2200.0,15.5041,15.5131,15.5041,15.5131,2200.0
2011-12-30 13:05:00,17.27,17.27,17.26,17.26,5300.0,15.5131,15.5131,15.5041,15.5041,5300.0
2011-12-30 13:10:00,17.27,17.27,17.26,17.26,3600.0,15.5131,15.5131,15.5041,15.5041,3600.0
2011-12-30 13:15:00,17.27,17.27,17.25,17.26,11400.0,15.5131,15.5131,15.4951,15.5041,11400.0
2011-12-30 13:20:00,17.26,17.26,17.24,17.25,34900.0,15.5041,15.5041,15.4861,15.4951,34900.0
2011-12-30 13:25:00,17.25,17.26,17.24,17.25,19800.0,15.4951,15.5041,15.4861,15.4951,19800.0
2011-12-30 13:30:00,17.25,17.25,17.23,17.23,3600.0,15.4951,15.4951,15.4772,15.4772,3600.0
2011-12-30 13:35:00,17.24,17.25,17.23,17.24,28600.0,15.4861,15.4951,15.4772,15.4861,28600.0
2011-12-30 13:40:00,17.24,17.25,17.24,17.24,2500.0,15.4861,15.4951,15.4861,15.4861,2500.0
2011-12-30 13:45:00,17.25,17.25,17.24,17.24,5100.0,15.4951,15.4951,15.4861,15.4861,5100.0
2011-12-30 13:50:00,17.24,17.25,17.23,17.23,7000.0,15.4861,15.4951,15.4772,15.4772,7000.0
2011-12-30 13:55:00,17.23,17.24,17.22,17.22,31000.0,15.4772,15.4861,15.4682,15.4682,31000.0
2011-12-30 14:00:00,17.22,17.23,17.21,17.22,16200.0,15.4682,15.4772,15.4592,15.4682,16200.0
2011-12-30 14:05:00,17.22,17.22,17.21,17.21,8500.0,15.4682,15.4682,15.4592,15.4592,8500.0
2011-12-30 14:10:00,17.21,17.22,17.21,17.22,3500.0,15.4592,15.4682,15.4592,15.4682,3500.0
2011-12-30 14:15:00,17.22,17.22,17.2,17.21,26200.0,15.4682,15.4682,15.4502,15.4592,26200.0
2011-12-30 14:20:00,17.2,17.21,17.16,17.16,100700.0,15.4502,15.4592,15.4143,15.4143,100700.0
2011-12-30 14:25:00,17.17,17.18,17.16,17.17,13900.0,15.4233,15.4322,15.4143,15.4233,13900.0
2011-12-30 14:30:00,17.17,17.19,17.17,17.18,10500.0,15.4233,15.4412,15.4233,15.4322,10500.0
2011-12-30 14:35:00,17.18,17.19,17.17,17.18,7500.0,15.4322,15.4412,15.4233,15.4322,7500.0
2011-12-30 14:40:00,17.18,17.18,17.16,17.16,9400.0,15.4322,15.4322,15.4143,15.4143,9400.0
2011-12-30 14:45:00,17.16,17.16,17.15,17.15,4600.0,15.4143,15.4143,15.4053,15.4053,4600.0
2011-12-30 14:50:00,17.16,17.16,17.15,17.16,8700.0,15.4143,15.4143,15.4053,15.4143,8700.0
2011-12-30 14:55:00,17.15,17.16,17.15,17.16,18700.0,15.4053,15.4143,15.4053,15.4143,18700.0
2011-12-30 15:00:00,17.15,17.17,17.14,17.16,28600.0,15.4053,15.4233,15.3963,15.4143,28600.0
2011-12-30 15:05:00,17.17,17.17,17.15,17.15,14700.0,15.4233,15.4233,15.4053,15.4053,14700.0
2011-12-30 15:10:00,17.15,17.15,17.14,17.15,6900.0,15.4053,15.4053,15.3963,15.4053,6900.0
2011-12-30 15:15:00,17.15,17.15,17.14,17.15,10300.0,15.4053,15.4053,15.3963,15.4053,10300.0
2011-12-30 15:20:00,17.15,17.16,17.14,17.16,22000.0,15.4053,15.4143,15.3963,15.4143,22000.0
2011-12-30 15:25:00,17.16,17.16,17.14,17.15,23000.0,15.4143,15.4143,15.3963,15.4053,23000.0
2011-12-30 15:30:00,17.15,17.15,17.14,17.14,30600.0,15.4053,15.4053,15.3963,15.3963,30600.0
2011-12-30 15:35:00,17.14,17.14,17.13,17.14,37400.0,15.3963,15.3963,15.3873,15.3963,37400.0
2011-12-30 15:40:00,17.13,17.15,17.12,17.14,97400.0,15.3873,15.4053,15.3783,15.3963,97400.0
2011-12-30 15:45:00,17.13,17.14,17.12,17.12,19700.0,15.3873,15.3963,15.3783,15.3783,19700.0
2011-12-30 15:50:00,17.13,17.13,17.12,17.12,31800.0,15.3873,15.3873,15.3783,15.3783,31800.0
2011-12-30 15:55:00,17.11,17.12,17.08,17.08,128300.0,15.3694,15.3783,15.3424,15.3424,128300.0
2012-01-03 09:30:00,17.44,17.59,17.41,17.58,318400.0,15.6658,15.8005,15.6388,15.7915,318400.0
2012-01-03 09:35:00,17.58,17.6,17.56,17.59,103800.0,15.7915,15.8095,15.7736,15.8005,103800.0
2012-01-03 09:40:00,17.58,17.6,17.55,17.57,134000.0,15.7915,15.8095,15.7646,15.7826,134000.0
2012-01-03 09:45:00,17.58,17.58,17.52,17.53,95700.0,15.7915,15.7915,15.7376,15.7466,95700.0
2012-01-03 09:50:00,17.54,17.54,17.51,17.51,81100.0,15.7556,15.7556,15.7287,15.7287,81100.0
2012-01-03 09:55:00,17.52,17.55,17.52,17.53,74700.0,15.7376,15.7646,15.7376,15.7466,74700.0
2012-01-03 10:00:00,17.52,17.61,17.51,17.6,138100.0,15.7376,15.8185,15.7287,15.8095,138100.0
2012-01-03 10:05:00,17.6,17.64,17.6,17.64,109400.0,15.8095,15.8454,15.8095,15.8454,109400.0
2012-01-03 10:10:00,17.64,17.65,17.63,17.64,135700.0,15.8454,15.8544,15.8365,15.8454,135700.0
2012-01-03 10:15:00,17.65,17.71,17.65,17.71,111600.0,15.8544,15.9083,15.8544,15.9083,111600.0
2012-01-03 10:20:00,17.7,17.73,17.7,17.7,145900.0,15.8993,15.9263,15.8993,15.8993,145900.0
2012-01-03 10:25:00,17.71,17.72,17.67,17.68,79300.0,15.9083,15.9173,15.8724,15.8814,79300.0
2012-01-03 10:30:00,17.69,17.72,17.67,17.67,26300.0,15.8904,15.9173,15.8724,15.8724,26300.0
2012-01-03 10:35:00,17.67,17.69,17.67,17.68,8200.0,15.8724,15.8904,15.8724,15.8814,8200.0
2012-01-03 10:40:00,17.69,17.69,17.67,17.69,46600.0,15.8904,15.8904,15.8724,15.8904,46600.0
2012-01-03 10:45:00,17.69,17.7,17.67,17.68,50800.0,15.8904,15.8993,15.8724,15.8814,50800.0
2012-01-03 10:50:00,17.68,17.7,17.67,17.68,19300.0,15.8814,15.8993,15.8724,15.8814,19300.0
2012-01-03 10:55:00,17.69,17.71,17.68,17.69,26600.0,15.8904,15.9083,15.8814,15.8904,26600.0
2012-01-03 11:00:00,17.69,17.7,17.67,17.68,201600.0,15.8904,15.8993,15.8724,15.8814,201600.0
2012-01-03 11:05:00,17.68,17.69,17.65,17.66,324300.0,15.8814,15.8904,15.8544,15.8634,324300.0
2012-01-03 11:10:00,17.66,17.71,17.66,17.71,144000.0,15.8634,15.9083,15.8634,15.9083,144000.0
2012-01-03 11:15:00,17.7,17.7,17.65,17.65,15200.0,15.8993,15.8993,15.8544,15.8544,15200.0
2012-01-03 11:20:00,17.65,17.66,17.63,17.65,53300.0,15.8544,15.8634,15.8365,15.8544,53300.0
2012-01-03 11:25:00,17.64,17.65,17.63,17.64,17800.0,15.8454,15.8544,15.8365,15.8454,17800.0
2012-01-03 11:30:00,17.64,17.64,17.62,17.63,17500.0,15.8454,15.8454,15.8275,15.8365,17500.0
2012-01-03 11:35:00,17.63,17.63,17.61,17.62,31000.0,15.8365,15.8365,15.8185,15.8275,31000.0
2012-01-03 11:40:00,17.61,17.61,17.57,17.57,24000.0,15.8185,15.8185,15.7826,15.7826,24000.0
2012-01-03 11:45:00,17.58,17.59,17.55,17.55,61100.0,15.7915,15.8005,15.7646,15.7646,61100.0
2012-01-03 11:50:00,17.56,17.57,17.55,17.57,64600.0,15.7736,15.7826,15.7646,15.7826,64600.0
2012-01-03 11:55:00,17.58,17.59,17.55,17.56,30700.0,15.7915,15.8005,15.7646,15.7736,30700.0
2012-01-03 12:00:00,17.55,17.55,17.51,17.52,104700.0,15.7646,15.7646,15.7287,15.7376,104700.0
2012-01-03 12:05:00,17.52,17.52,17.5,17.52,13500.0,15.7376,15.7376,15.7197,15.7376,13500.0
2012-01-03 12:10:00,17.52,17.52,17.49,17.49,25000.0,15.7376,15.7376,15.7107,15.7107,25000.0
2012-01-03 12:15:00,17.49,17.51,17.48,17.5,44600.0,15.7107,15.7287,15.7017,15.7197,44600.0
2012-01-03 12:20:00,17.51,17.52,17.48,17.48,20500.0,15.7287,15.7376,15.7017,15.7017,20500.0
2012-01-03 12:25:00,17.48,17.5,17.48,17.5,30300.0,15.7017,15.7197,15.7017,15.7197,30300.0
2012-01-03 12:30:00,17.51,17.51,17.46,17.46,36600.0,15.7287,15.7287,15.6838,15.6838,36600.0
2012-01-03 12:35:00,17.46,17.46,17.41,17.41,20700.0,15.6838,15.6838,15.6388,15.6388,20700.0
2012-01-03 12:40:00,17.42,17.43,17.41,17.42,38200.0,15.6478,15.6568,15.6388,15.6478,38200.0
2012-01-03 12:45:00,17.42,17.43,17.38,17.38,33300.0,15.6478,15.6568,15.6119,15.6119,33300.0
2012-01-03 12:50:00,17.37,17.41,17.37,17.41,58200.0,15.6029,15.6388,15.6029,15.6388,58200.0
2012-01-03 12:55:00,17.4,17.41,17.38,17.4,46000.0,15.6299,15.6388,15.6119,15.6299,46000.0
2012-01-03 13:00:00,17.4,17.45,17.39,17.43,33400.0,15.6299,15.6748,15.6209,15.6568,33400.0
2012-01-03 13:05:00,17.43,17.43,17.4,17.41,30600.0,15.6568,15.6568,15.6299,15.6388,30600.0
2012-01-03 13:10:00,17.4,17.41,17.39,17.41,25700.0,15.6299,15.6388,15.6209,15.6388,25700.0
2012-01-03 13:15:00,17.41,17.44,17.41,17.44,28200.0,15.6388,15.6658,15.6388,15.6658,28200.0
2012-01-03 13:20:00,17.43,17.43,17.41,17.43,72700.0,15.6568,15.6568,15.6388,15.6568,72700.0
2012-01-03 13:25:00,17.42,17.43,17.41,17.43,49200.0,15.6478,15.6568,15.6388,15.6568,49200.0
2012-01-03 13:30:00,17.42,17.42,17.4,17.4,28500.0,15.6478,15.6478,15.6299,15.6299,28500.0
2012-01-03 13:35:00,17.41,17.41,17.39,17.39,62400.0,15.6388,15.6388,15.6209,15.6209,62400.0
2012-01-03 13:40:00,17.39,17.43,17.39,17.41,54800.0,15.6209,15.6568,15.6209,15.6388,54800.0
2012-01-03 13:45:00,17.41,17.41,17.39,17.41,24700.0,15.6388,15.6388,15.6209,15.6388,24700.0
2012-01-03 13:50:00,17.41,17.42,17.41,17.41,12100.0,15.6388,15.6478,15.6388,15.6388,12100.0
2012-01-03 13:55:00,17.41,17.42,17.41,17.41,33200.0,15.6388,15.6478,15.6388,15.6388,33200.0
2012-01-03 14:00:00,17.42,17.43,17.42,17.43,13700.0,15.6478,15.6568,15.6478,15.6568,13700.0
2012-01-03 14:05:00,17.43,17.43,17.41,17.41,31500.0,15.6568,15.6568,15.6388,15.6388,31500.0
2012-01-03 14:10:00,17.41,17.41,17.39,17.39,11100.0,15.6388,15.6388,15.6209,15.6209,11100.0
2012-01-03 14:15:00,17.39,17.39,17.36,17.39,29000.0,15.6209,15.6209,15.5939,15.6209,29000.0
2012-01-03 14:20:00,17.4,17.4,17.38,17.39,12200.0,15.6299,15.6299,15.6119,15.6209,12200.0
2012-01-03 14:25:00,17.39,17.39,17.38,17.39,22700.0,15.6209,15.6209,15.6119,15.6209,22700.0
2012-01-03 14:30:00,17.39,17.4,17.38,17.4,31100.0,15.6209,15.6299,15.6119,15.6299,31100.0
2012-01-03 14:35:00,17.41,17.42,17.38,17.38,24300.0,15.6388,15.6478,15.6119,15.6119,24300.0
2012-01-03 14:40:00,17.38,17.42,17.37,17.41,62300.0,15.6119,15.6478,15.6029,15.6388,62300.0
2012-01-03 14:45:00,17.4,17.42,17.4,17.42,56000.0,15.6299,15.6478,15.6299,15.6478,56000.0
2012-01-03 14:50:00,17.42,17.43,17.42,17.42,5600.0,15.6478,15.6568,15.6478,15.6478,5600.0
2012-01-03 14:55:00,17.41,17.44,17.41,17.44,31900.0,15.6388,15.6658,15.6388,15.6658,31900.0
2012-01-03 15:00:00,17.44,17.44,17.41,17.41,28900.0,15.6658,15.6658,15.6388,15.6388,28900.0
2012-01-03 15:05:00,17.4,17.42,17.4,17.41,27200.0,15.6299,15.6478,15.6299,15.6388,27200.0
2012-01-03 15:10:00,17.41,17.42,17.4,17.4,36300.0,15.6388,15.6478,15.6299,15.6299,36300.0
2012-01-03 15:15:00,17.41,17.43,17.4,17.42,42900.0,15.6388,15.6568,15.6299,15.6478,42900.0
2012-01-03 15:20:00,17.42,17.42,17.37,17.37,35800.0,15.6478,15.6478,15.6029,15.6029,35800.0
2012-01-03 15:25:00,17.36,17.39,17.36,17.39,28700.0,15.5939,15.6209,15.5939,15.6209,28700.0
2012-01-03 15:30:00,17.38,17.4,17.37,17.39,30000.0,15.6119,15.6299,15.6029,15.6209,30000.0
2012-01-03 15:35:00,17.39,17.39,17.36,17.38,43800.0,15.6209,15.6209,15.5939,15.6119,43800.0
2012-01-03 15:40:00,17.38,17.4,17.38,17.4,22000.0,15.6119,15.6299,15.6119,15.6299,22000.0
2012-01-03 15:45:00,17.4,17.42,17.4,17.42,42100.0,15.6299,15.6478,15.6299,15.6478,42100.0
2012-01-03 15:50:00,17.41,17.42,17.37,17.37,59700.0,15.6388,15.6478,15.6029,15.6029,59700.0
2012-01-03 15:55:00,17.38,17.39,17.35,17.35,179800.0,15.6119,15.6209,15.5849,15.5849,179800.0
2012-01-04 09:30:00,17.32,17.32,17.22,17.25,26000.0,15.558,15.558,15.4682,15.4951,26000.0
2012-01-04 09:35:00,17.25,17.25,17.2,17.25,99500.0,15.4951,15.4951,15.4502,15.4951,99500.0
2012-01-04 09:40:00,17.25,17.27,17.22,17.27,127600.0,15.4951,15.5131,15.4682,15.5131,127600.0
2012-01-04 09:45:00,17.26,17.29,17.25,17.29,18100.0,15.5041,15.531,15.4951,15.531,18100.0
2012-01-04 09:50:00,17.3,17.32,17.29,17.32,7900.0,15.54,15.558,15.531,15.558,7900.0
2012-01-04 09:55:00,17.33,17.35,17.32,17.35,26200.0,15.567,15.5849,15.558,15.5849,26200.0
2012-01-04 10:00:00,17.35,17.35,17.3,17.3,39400.0,15.5849,15.5849,15.54,15.54,39400.0
2012-01-04 10:05:00,17.29,17.31,17.29,17.3,41000.0,15.531,15.549,15.531,15.54,41000.0
2012-01-04 10:10:00,17.3,17.3,17.27,17.28,61300.0,15.54,15.54,15.5131,15.5221,61300.0
2012-01-04 10:15:00,17.27,17.3,17.26,17.29,20100.0,15.5131,15.54,15.5041,15.531,20100.0
2012-01-04 10:20:00,17.29,17.3,17.29,17.3,7800.0,15.531,15.54,15.531,15.54,7800.0
2012-01-04 10:25:00,17.3,17.3,17.27,17.27,20900.0,15.54,15.54,15.5131,15.5131,20900.0
2012-01-04 10:30:00,17.27,17.27,17.23,17.27,41300.0,15.5131,15.5131,15.4772,15.5131,41300.0
2012-01-04 10:35:00,17.27,17.27,17.24,17.25,3300.0,15.5131,15.5131,15.4861,15.4951,3300.0
2012-01-04 10:40:00,17.24,17.28,17.24,17.28,6100.0,15.4861,15.5221,15.4861,15.5221,6100.0
2012-01-04 10:45:00,17.28,17.28,17.27,17.28,8000.0,15.5221,15.5221,15.5131,15.5221,8000.0
2012-01-04 10:50:00,17.3,17.35,17.3,17.35,20800.0,15.54,15.5849,15.54,15.5849,20800.0
2012-01-04 10:55:00,17.36,17.36,17.34,17.34,17000.0,15.5939,15.5939,15.576,15.576,17000.0
2012-01-04 11:00:00,17.35,17.41,17.35,17.41,112800.0,15.5849,15.6388,15.5849,15.6388,112800.0
2012-01-04 11:05:00,17.41,17.42,17.4,17.41,30500.0,15.6388,15.6478,15.6299,15.6388,30500.0
2012-01-04 11:10:00,17.41,17.41,17.4,17.41,41300.0,15.6388,15.6388,15.6299,15.6388,41300.0
2012-01-04 11:15:00,17.41,17.41,17.4,17.4,11300.0,15.6388,15.6388,15.6299,15.6299,11300.0
2012-01-04 11:20:00,17.41,17.44,17.41,17.42,32900.0,15.6388,15.6658,15.6388,15.6478,32900.0
2012-01-04 11:25:00,17.42,17.43,17.42,17.42,10500.0,15.6478,15.6568,15.6478,15.6478,10500.0
2012-01-04 11:30:00,17.43,17.43,17.41,17.41,9600.0,15.6568,15.6568,15.6388,15.6388,9600.0
2012-01-04 11:35:00,17.41,17.46,17.41,17.45,14200.0,15.6388,15.6838,15.6388,15.6748,14200.0
2012-01-04 11:40:00,17.46,17.48,17.46,17.48,25000.0,15.6838,15.7017,15.6838,15.7017,25000.0
2012-01-04 11:45:00,17.47,17.47,17.46,17.47,13700.0,15.6927,15.6927,15.6838,15.6927,13700.0
2012-01-04 11:50:00,17.47,17.48,17.47,17.48,22500.0,15.6927,15.7017,15.6927,15.7017,22500.0
2012-01-04 11:55:00,17.48,17.48,17.47,17.48,35100.0,15.7017,15.7017,15.6927,15.7017,35100.0
2012-01-04 12:00:00,17.48,17.5,17.47,17.5,70700.0,15.7017,15.7197,15.6927,15.7197,70700.0
2012-01-04 12:05:00,17.5,17.56,17.5,17.55,37500.0,15.7197,15.7736,15.7197,15.7646,37500.0
2012-01-04 12:10:00,17.55,17.56,17.55,17.55,22100.0,15.7646,15.7736,15.7646,15.7646,22100.0
2012-01-04 12:15:00,17.55,17.56,17.55,17.56,85900.0,15.7646,15.7736,15.7646,15.7736,85900.0
2012-01-04 12:20:00,17.57,17.57,17.55,17.56,149100.0,15.7826,15.7826,15.7646,15.7736,149100.0
2012-01-04 12:25:00,17.57,17.6,17.56,17.6,346100.0,15.7826,15.8095,15.7736,15.8095,346100.0
2012-01-04 12:30:00,17.59,17.6,17.59,17.59,74700.0,15.8005,15.8095,15.8005,15.8005,74700.0
2012-01-04 12:35:00,17.6,17.6,17.58,17.59,25700.0,15.8095,15.8095,15.7915,15.8005,25700.0
2012-01-04 12:40:00,17.59,17.61,17.58,17.61,81000.0,15.8005,15.8185,15.7915,15.8185,81000.0
2012-01-04 12:45:00,17.61,17.63,17.61,17.63,61500.0,15.8185,15.8365,15.8185,15.8365,61500.0
2012-01-04 12:50:00,17.63,17.63,17.62,17.62,42300.0,15.8365,15.8365,15.8275,15.8275,42300.0
2012-01-04 12:55:00,17.62,17.63,17.61,17.63,62500.0,15.8275,15.8365,15.8185,15.8365,62500.0
2012-01-04 13:00:00,17.62,17.63,17.59,17.59,31000.0,15.8275,15.8365,15.8005,15.8005,31000.0
2012-01-04 13:05:00,17.59,17.6,17.58,17.59,86300.0,15.8005,15.8095,15.7915,15.8005,86300.0
2012-01-04 13:10:00,17.58,17.59,17.58,17.58,9400.0,15.7915,15.8005,15.7915,15.7915,9400.0
2012-01-04 13:15:00,17.59,17.59,17.56,17.58,72400.0,15.8005,15.8005,15.7736,15.7915,72400.0
2012-01-04 13:20:00,17.57,17.59,17.57,17.58,21000.0,15.7826,15.8005,15.7826,15.7915,21000.0
2012-01-04 13:25:00,17.59,17.6,17.57,17.6,56600.0,15.8005,15.8095,15.7826,15.8095,56600.0
2012-01-04 13:30:00,17.59,17.6,17.57,17.57,19100.0,15.8005,15.8095,15.7826,15.7826,19100.0
2012-01-04 13:35:00,17.58,17.6,17.57,17.58,16800.0,15.7915,15.8095,15.7826,15.7915,16800.0
2012-01-04 13:40:00,17.59,17.59,17.58,17.59,24800.0,15.8005,15.8005,15.7915,15.8005,24800.0
2012-01-04 13:45:00,17.59,17.61,17.58,17.61,4900.0,15.8005,15.8185,15.7915,15.8185,4900.0
2012-01-04 13:50:00,17.61,17.62,17.61,17.62,16900.0,15.8185,15.8275,15.8185,15.8275,16900.0
2012-01-04 13:55:00,17.62,17.62,17.61,17.62,11200.0,15.8275,15.8275,15.8185,15.8275,11200.0
2012-01-04 14:00:00,17.62,17.62,17.59,17.59,50900.0,15.8275,15.8275,15.8005,15.8005,50900.0
2012-01-04 14:05:00,17.59,17.59,17.58,17.59,6900.0,15.8005,15.8005,15.7915,15.8005,6900.0
2012-01-04 14:10:00,17.59,17.59,17.57,17.57,38400.0,15.8005,15.8005,15.7826,15.7826,38400.0
2012-01-04 14:15:00,17.57,17.59,17.57,17.59,53200.0,15.7826,15.8005,15.7826,15.8005,53200.0
2012-01-04 14:20:00,17.59,17.59,17.57,17.58,43300.0,15.8005,15.8005,15.7826,15.7915,43300.0
2012-01-04 14:25:00,17.58,17.59,17.57,17.58,38800.0,15.7915,15.8005,15.7826,15.7915,38800.0
2012-01-04 14:30:00,17.58,17.61,17.58,17.6,288500.0,15.7915,15.8185,15.7915,15.8095,288500.0
2012-01-04 14:35:00,17.61,17.61,17.59,17.6,16400.0,15.8185,15.8185,15.8005,15.8095,16400.0
2012-01-04 14:40:00,17.6,17.62,17.6,17.62,43400.0,15.8095,15.8275,15.8095,15.8275,43400.0
2012-01-04 14:45:00,17.62,17.63,17.61,17.62,86400.0,15.8275,15.8365,15.8185,15.8275,86400.0
2012-01-04 14:50:00,17.62,17.64,17.61,17.64,39800.0,15.8275,15.8454,15.8185,15.8454,39800.0
2012-01-04 14:55:00,17.63,17.64,17.62,17.63,64500.0,15.8365,15.8454,15.8275,15.8365,64500.0
2012-01-04 15:00:00,17.62,17.63,17.61,17.61,38400.0,15.8275,15.8365,15.8185,15.8185,38400.0
2012-01-04 15:05:00,17.61,17.63,17.6,17.63,58500.0,15.8185,15.8365,15.8095,15.8365,58500.0
2012-01-04 15:10:00,17.63,17.64,17.62,17.63,23200.0,15.8365,15.8454,15.8275,15.8365,23200.0
2012-01-04 15:15:00,17.63,17.63,17.6,17.61,35800.0,15.8365,15.8365,15.8095,15.8185,35800.0
2012-01-04 15:20:00,17.61,17.61,17.6,17.61,18000.0,15.8185,15.8185,15.8095,15.8185,18000.0
2012-01-04 15:25:00,17.61,17.61,17.6,17.61,34400.0,15.8185,15.8185,15.8095,15.8185,34400.0
2012-01-04 15:30:00,17.61,17.63,17.6,17.62,63600.0,15.8185,15.8365,15.8095,15.8275,63600.0
2012-01-04 15:35:00,17.61,17.63,17.61,17.63,93600.0,15.8185,15.8365,15.8185,15.8365,93600.0
2012-01-04 15:40:00,17.63,17.63,17.61,17.62,187300.0,15.8365,15.8365,15.8185,15.8275,187300.0
2012-01-04 15:45:00,17.62,17.63,17.6,17.61,156100.0,15.8275,15.8365,15.8095,15.8185,156100.0
2012-01-04 15:50:00,17.6,17.62,17.59,17.62,235800.0,15.8095,15.8275,15.8005,15.8275,235800.0
2012-01-04 15:55:00,17.61,17.61,17.58,17.58,149900.0,15.8185,15.8185,15.7915,15.7915,149900.0
2012-01-05 09:30:00,17.44,17.53,17.44,17.48,7300.0,15.6658,15.7466,15.6658,15.7017,7300.0
2012-01-05 09:35:00,17.47,17.5,17.44,17.45,81600.0,15.6927,15.7197,15.6658,15.6748,81600.0
2012-01-05 09:40:00,17.44,17.44,17.35,17.35,198600.0,15.6658,15.6658,15.5849,15.5849,198600.0
2012-01-05 09:45:00,17.35,17.39,17.31,17.33,388600.0,15.5849,15.6209,15.549,15.567,388600.0
2012-01-05 09:50:00,17.34,17.4,17.33,17.4,14500.0,15.576,15.6299,15.567,15.6299,14500.0
2012-01-05 09:55:00,17.41,17.43,17.41,17.41,14200.0,15.6388,15.6568,15.6388,15.6388,14200.0
2012-01-05 10:00:00,17.4,17.45,17.37,17.45,39300.0,15.6299,15.6748,15.6029,15.6748,39300.0
2012-01-05 10:05:00,17.43,17.49,17.41,17.48,27600.0,15.6568,15.7107,15.6388,15.7017,27600.0
2012-01-05 10:10:00,17.48,17.52,17.46,17.52,42900.0,15.7017,15.7376,15.6838,15.7376,42900.0
2012-01-05 10:15:00,17.53,17.61,17.53,17.59,324200.0,15.7466,15.8185,15.7466,15.8005,324200.0
2012-01-05 10:20:00,17.59,17.6,17.58,17.6,125200.0,15.8005,15.8095,15.7915,15.8095,125200.0
2012-01-05 10:25:00,17.6,17.64,17.59,17.63,144500.0,15.8095,15.8454,15.8005,15.8365,144500.0
2012-01-05 10:30:00,17.63,17.64,17.61,17.62,50200.0,15.8365,15.8454,15.8185,15.8275,50200.0
2012-01-05 10:35:00,17.62,17.62,17.58,17.6,23800.0,15.8275,15.8275,15.7915,15.8095,23800.0
2012-01-05 10:40:00,17.61,17.63,17.58,17.58,57500.0,15.8185,15.8365,15.7915,15.7915,57500.0
2012-01-05 10:45:00,17.57,17.58,17.55,17.56,34300.0,15.7826,15.7915,15.7646,15.7736,34300.0
2012-01-05 10:50:00,17.56,17.56,17.53,17.53,60400.0,15.7736,15.7736,15.7466,15.7466,60400.0
2012-01-05 10:55:00,17.52,17.58,17.52,17.58,67100.0,15.7376,15.7915,15.7376,15.7915,67100.0
2012-01-05 11:00:00,17.57,17.58,17.56,17.58,42400.0,15.7826,15.7915,15.7736,15.7915,42400.0
2012-01-05 11:05:00,17.58,17.59,17.56,17.57,160300.0,15.7915,15.8005,15.7736,15.7826,160300.0
2012-01-05 11:10:00,17.57,17.58,17.55,17.57,49100.0,15.7826,15.7915,15.7646,15.7826,49100.0
2012-01-05 11:15:00,17.57,17.58,17.56,17.56,38600.0,15.7826,15.7915,15.7736,15.7736,38600.0
2012-01-05 11:20:00,17.57,17.63,17.57,17.62,62100.0,15.7826,15.8365,15.7826,15.8275,62100.0
2012-01-05 11:25:00,17.62,17.69,17.62,17.69,474900.0,15.8275,15.8904,15.8275,15.8904,474900.0
2012-01-05 11:30:00,17.69,17.7,17.67,17.69,42100.0,15.8904,15.8993,15.8724,15.8904,42100.0
2012-01-05 11:35:00,17.69,17.71,17.68,17.71,32300.0,15.8904,15.9083,15.8814,15.9083,32300.0
2012-01-05 11:40:00,17.71,17.72,17.69,17.7,15500.0,15.9083,15.9173,15.8904,15.8993,15500.0
2012-01-05 11:45:00,17.71,17.73,17.7,17.72,23000.0,15.9083,15.9263,15.8993,15.9173,23000.0
2012-01-05 11:50:00,17.73,17.74,17.7,17.71,25600.0,15.9263,15.9353,15.8993,15.9083,25600.0
2012-01-05 11:55:00,17.71,17.73,17.71,17.71,28700.0,15.9083,15.9263,15.9083,15.9083,28700.0
2012-01-05 12:00:00,17.7,17.72,17.69,17.7,26700.0,15.8993,15.9173,15.8904,15.8993,26700.0
2012-01-05 12:05:00,17.7,17.73,17.69,17.73,51900.0,15.8993,15.9263,15.8904,15.9263,51900.0
2012-01-05 12:10:00,17.73,17.75,17.73,17.75,14400.0,15.9263,15.9443,15.9263,15.9443,14400.0
2012-01-05 12:15:00,17.75,17.79,17.75,17.79,39900.0,15.9443,15.9802,15.9443,15.9802,39900.0
2012-01-05 12:20:00,17.79,17.79,17.74,17.77,58100.0,15.9802,15.9802,15.9353,15.9622,58100.0
2012-01-05 12:25:00,17.77,17.8,17.77,17.79,17400.0,15.9622,15.9892,15.9622,15.9802,17400.0
2012-01-05 12:30:00,17.79,17.8,17.78,17.79,40800.0,15.9802,15.9892,15.9712,15.9802,40800.0
2012-01-05 12:35:00,17.8,17.8,17.77,17.77,16500.0,15.9892,15.9892,15.9622,15.9622,16500.0
2012-01-05 12:40:00,17.77,17.8,17.77,17.79,30300.0,15.9622,15.9892,15.9622,15.9802,30300.0
2012-01-05 12:45:00,17.79,17.83,17.78,17.82,13700.0,15.9802,16.0161,15.9712,16.0071,13700.0
2012-01-05 12:50:00,17.83,17.84,17.82,17.84,33400.0,16.0161,16.0251,16.0071,16.0251,33400.0
2012-01-05 12:55:00,17.85,17.93,17.84,17.92,214600.0,16.0341,16.1059,16.0251,16.097,214600.0
2012-01-05 13:00:00,17.92,17.94,17.91,17.94,258600.0,16.097,16.1149,16.088,16.1149,258600.0
2012-01-05 13:05:00,17.94,17.95,17.94,17.95,54600.0,16.1149,16.1239,16.1149,16.1239,54600.0
2012-01-05 13:10:00,17.96,17.96,17.95,17.96,11800.0,16.1329,16.1329,16.1239,16.1329,11800.0
2012-01-05 13:15:00,17.96,17.97,17.95,17.97,35600.0,16.1329,16.1419,16.1239,16.1419,35600.0
2012-01-05 13:20:00,17.96,17.99,17.96,17.98,55500.0,16.1329,16.1598,16.1329,16.1509,55500.0
2012-01-05 13:25:00,17.98,18.03,17.97,18.01,93500.0,16.1509,16.1958,16.1419,16.1778,93500.0
2012-01-05 13:30:00,18.01,18.04,18.01,18.03,76800.0,16.1778,16.2047,16.1778,16.1958,76800.0
2012-01-05 13:35:00,18.04,18.04,18.02,18.03,29000.0,16.2047,16.2047,16.1868,16.1958,29000.0
2012-01-05 13:40:00,18.03,18.07,18.02,18.07,56700.0,16.1958,16.2317,16.1868,16.2317,56700.0
2012-01-05 13:45:00,18.06,18.07,18.06,18.06,27200.0,16.2227,16.2317,16.2227,16.2227,27200.0
2012-01-05 13:50:00,18.07,18.07,18.06,18.06,31600.0,16.2317,16.2317,16.2227,16.2227,31600.0
2012-01-05 13:55:00,18.05,18.07,18.04,18.04,47200.0,16.2137,16.2317,16.2047,16.2047,47200.0
2012-01-05 14:00:00,18.05,18.05,18.02,18.03,100500.0,16.2137,16.2137,16.1868,16.1958,100500.0
2012-01-05 14:05:00,18.02,18.05,18.02,18.03,28900.0,16.1868,16.2137,16.1868,16.1958,28900.0
2012-01-05 14:10:00,18.02,18.04,18.02,18.02,16400.0,16.1868,16.2047,16.1868,16.1868,16400.0
2012-01-05 14:15:00,18.02,18.02,17.96,17.98,18800.0,16.1868,16.1868,16.1329,16.1509,18800.0
2012-01-05 14:20:00,17.97,17.99,17.97,17.99,7200.0,16.1419,16.1598,16.1419,16.1598,7200.0
2012-01-05 14:25:00,17.98,17.99,17.93,17.94,57600.0,16.1509,16.1598,16.1059,16.1149,57600.0
2012-01-05 14:30:00,17.95,17.97,17.95,17.96,36300.0,16.1239,16.1419,16.1239,16.1329,36300.0
2012-01-05 14:35:00,17.96,17.96,17.94,17.95,24600.0,16.1329,16.1329,16.1149,16.1239,24600.0
2012-01-05 14:40:00,17.95,17.99,17.94,17.97,26300.0,16.1239,16.1598,16.1149,16.1419,26300.0
2012-01-05 14:45:00,17.97,17.99,17.97,17.98,8300.0,16.1419,16.1598,16.1419,16.1509,8300.0
2012-01-05 14:50:00,17.98,17.99,17.97,17.98,17700.0,16.1509,16.1598,16.1419,16.1509,17700.0
2012-01-05 14:55:00,17.98,17.99,17.97,17.97,24400.0,16.1509,16.1598,16.1419,16.1419,24400.0
2012-01-05 15:00:00,17.97,17.99,17.95,17.99,20000.0,16.1419,16.1598,16.1239,16.1598,20000.0
2012-01-05 15:05:00,17.99,18.01,17.98,18.01,136900.0,16.1598,16.1778,16.1509,16.1778,136900.0
2012-01-05 15:10:00,18.0,18.0,17.95,17.96,34700.0,16.1688,16.1688,16.1239,16.1329,34700.0
2012-01-05 15:15:00,17.96,18.0,17.96,18.0,28400.0,16.1329,16.1688,16.1329,16.1688,28400.0
2012-01-05 15:20:00,18.0,18.01,17.98,17.99,20900.0,16.1688,16.1778,16.1509,16.1598,20900.0
2012-01-05 15:25:00,17.99,18.01,17.97,17.97,41800.0,16.1598,16.1778,16.1419,16.1419,41800.0
2012-01-05 15:30:00,17.98,18.0,17.96,17.96,40500.0,16.1509,16.1688,16.1329,16.1329,40500.0
2012-01-05 15:35:00,17.96,17.99,17.96,17.98,24600.0,16.1329,16.1598,16.1329,16.1509,24600.0
2012-01-05 15:40:00,17.99,18.03,17.98,18.02,76500.0,16.1598,16.1958,16.1509,16.1868,76500.0
2012-01-05 15:45:00,18.03,18.03,17.99,18.01,65700.0,16.1958,16.1958,16.1598,16.1778,65700.0
2012-01-05 15:50:00,18.01,18.01,17.99,18.01,67000.0,16.1778,16.1778,16.1598,16.1778,67000.0
2012-01-05 15:55:00,18.01,18.03,17.99,18.01,418600.0,16.1778,16.1958,16.1598,16.1778,418600.0
2012-01-06 09:30:00,18.07,18.07,17.86,17.87,100200.0,16.2317,16.2317,16.0431,16.052,100200.0
2012-01-06 09:35:00,17.86,17.95,17.86,17.9,30300.0,16.0431,16.1239,16.0431,16.079,30300.0
2012-01-06 09:40:00,17.89,17.89,17.82,17.88,86300.0,16.07,16.07,16.0071,16.061,86300.0
2012-01-06 09:45:00,17.89,17.92,17.87,17.87,38800.0,16.07,16.097,16.052,16.052,38800.0
2012-01-06 09:50:00,17.87,17.87,17.83,17.84,72400.0,16.052,16.052,16.0161,16.0251,72400.0
2012-01-06 09:55:00,17.85,17.93,17.85,17.89,285600.0,16.0341,16.1059,16.0341,16.07,285600.0
2012-01-06 10:00:00,17.89,17.9,17.86,17.89,229000.0,16.07,16.079,16.0431,16.07,229000.0
2012-01-06 10:05:00,17.88,17.92,17.87,17.92,40000.0,16.061,16.097,16.052,16.097,40000.0
2012-01-06 10:10:00,17.92,17.94,17.91,17.94,28200.0,16.097,16.1149,16.088,16.1149,28200.0
2012-01-06 10:15:00,17.95,18.01,17.95,18.0,14300.0,16.1239,16.1778,16.1239,16.1688,14300.0
2012-01-06 10:20:00,18.0,18.04,17.99,18.04,21200.0,16.1688,16.2047,16.1598,16.2047,21200.0
2012-01-06 10:25:00,18.04,18.05,18.01,18.04,208700.0,16.2047,16.2137,16.1778,16.2047,208700.0
2012-01-06 10:30:00,18.04,18.05,18.03,18.05,43600.0,16.2047,16.2137,16.1958,16.2137,43600.0
2012-01-06 10:35:00,18.06,18.07,18.05,18.07,12900.0,16.2227,16.2317,16.2137,16.2317,12900.0
2012-01-06 10:40:00,18.06,18.09,18.02,18.09,77000.0,16.2227,16.2497,16.1868,16.2497,77000.0
2012-01-06 10:45:00,18.09,18.12,18.08,18.12,43100.0,16.2497,16.2766,16.2407,16.2766,43100.0
2012-01-06 10:50:00,18.12,18.13,18.09,18.09,28500.0,16.2766,16.2856,16.2497,16.2497,28500.0
2012-01-06 10:55:00,18.09,18.09,18.05,18.06,11700.0,16.2497,16.2497,16.2137,16.2227,11700.0
2012-01-06 11:00:00,18.07,18.12,18.07,18.1,164600.0,16.2317,16.2766,16.2317,16.2586,164600.0
2012-01-06 11:05:00,18.1,18.17,18.09,18.14,106900.0,16.2586,16.3215,16.2497,16.2946,106900.0
2012-01-06 11:10:00,18.13,18.13,18.09,18.1,18000.0,16.2856,16.2856,16.2497,16.2586,18000.0
2012-01-06 11:15:00,18.1,18.13,18.1,18.13,12800.0,16.2586,16.2856,16.2586,16.2856,12800.0
2012-01-06 11:20:00,18.12,18.13,18.1,18.1,10000.0,16.2766,16.2856,16.2586,16.2586,10000.0
2012-01-06 11:25:00,18.1,18.1,18.07,18.09,11600.0,16.2586,16.2586,16.2317,16.2497,11600.0
2012-01-06 11:30:00,18.09,18.15,18.09,18.14,38800.0,16.2497,16.3036,16.2497,16.2946,38800.0
2012-01-06 11:35:00,18.14,18.17,18.14,18.16,54900.0,16.2946,16.3215,16.2946,16.3125,54900.0
2012-01-06 11:40:00,18.16,18.17,18.14,18.17,51600.0,16.3125,16.3215,16.2946,16.3215,51600.0
2012-01-06 11:45:00,18.17,18.19,18.16,18.17,77800.0,16.3215,16.3395,16.3125,16.3215,77800.0
2012-01-06 11:50:00,18.17,18.18,18.14,18.15,13800.0,16.3215,16.3305,16.2946,16.3036,13800.0
2012-01-06 11:55:00,18.15,18.15,18.14,18.14,11900.0,16.3036,16.3036,16.2946,16.2946,11900.0
2012-01-06 12:00:00,18.14,18.14,18.13,18.13,8400.0,16.2946,16.2946,16.2856,16.2856,8400.0
2012-01-06 12:05:00,18.13,18.13,18.1,18.11,4500.0,16.2856,16.2856,16.2586,16.2676,4500.0
2012-01-06 12:10:00,18.1,18.11,18.09,18.1,9800.0,16.2586,16.2676,16.2497,16.2586,9800.0
2012-01-06 12:15:00,18.1,18.12,18.1,18.11,22100.0,16.2586,16.2766,16.2586,16.2676,22100.0
2012-01-06 12:20:00,18.1,18.13,18.1,18.1,13200.0,16.2586,16.2856,16.2586,16.2586,13200.0
2012-01-06 12:25:00,18.09,18.11,18.09,18.11,3400.0,16.2497,16.2676,16.2497,16.2676,3400.0
2012-01-06 12:30:00,18.09,18.12,18.08,18.12,4400.0,16.2497,16.2766,16.2407,16.2766,4400.0
2012-01-06 12:35:00,18.11,18.11,18.05,18.05,11600.0,16.2676,16.2676,16.2137,16.2137,11600.0
2012-01-06 12:40:00,18.05,18.05,18.02,18.04,29000.0,16.2137,16.2137,16.1868,16.2047,29000.0
2012-01-06 12:45:00,18.03,18.03,18.0,18.03,37700.0,16.1958,16.1958,16.1688,16.1958,37700.0
2012-01-06 12:50:00,18.03,18.05,18.03,18.05,22500.0,16.1958,16.2137,16.1958,16.2137,22500.0
2012-01-06 12:55:00,18.05,18.06,18.04,18.04,3400.0,16.2137,16.2227,16.2047,16.2047,3400.0
2012-01-06 13:00:00,18.04,18.06,18.04,18.05,6500.0,16.2047,16.2227,16.2047,16.2137,6500.0
2012-01-06 13:05:00,18.04,18.05,18.04,18.04,14700.0,16.2047,16.2137,16.2047,16.2047,14700.0
2012-01-06 13:10:00,18.03,18.03,17.99,18.0,10300.0,16.1958,16.1958,16.1598,16.1688,10300.0
2012-01-06 13:15:00,18.01,18.04,18.01,18.03,9800.0,16.1778,16.2047,16.1778,16.1958,9800.0
2012-01-06 13:20:00,18.02,18.03,18.01,18.01,10100.0,16.1868,16.1958,16.1778,16.1778,10100.0
2012-01-06 13:25:00,18.01,18.02,18.0,18.01,18400.0,16.1778,16.1868,16.1688,16.1778,18400.0
2012-01-06 13:30:00,18.01,18.02,17.98,18.0,30500.0,16.1778,16.1868,16.1509,16.1688,30500.0
2012-01-06 13:35:00,18.0,18.03,17.99,18.03,43100.0,16.1688,16.1958,16.1598,16.1958,43100.0
2012-01-06 13:40:00,18.03,18.05,18.02,18.05,24800.0,16.1958,16.2137,16.1868,16.2137,24800.0
2012-01-06 13:45:00,18.05,18.05,18.04,18.05,21600.0,16.2137,16.2137,16.2047,16.2137,21600.0
2012-01-06 13:50:00,18.05,18.07,18.04,18.07,17500.0,16.2137,16.2317,16.2047,16.2317,17500.0
2012-01-06 13:55:00,18.08,18.1,18.05,18.07,18400.0,16.2407,16.2586,16.2137,16.2317,18400.0
2012-01-06 14:00:00,18.07,18.07,18.05,18.05,9400.0,16.2317,16.2317,16.2137,16.2137,9400.0
2012-01-06 14:05:00,18.05,18.1,18.05,18.08,13700.0,16.2137,16.2586,16.2137,16.2407,13700.0
2012-01-06 14:10:00,18.07,18.07,18.04,18.04,12400.0,16.2317,16.2317,16.2047,16.2047,12400.0
2012-01-06 14:15:00,18.03,18.03,18.02,18.03,14400.0,16.1958,16.1958,16.1868,16.1958,14400.0
2012-01-06 14:20:00,18.03,18.05,18.02,18.04,16300.0,16.1958,16.2137,16.1868,16.2047,16300.0
2012-01-06 14:25:00,18.04,18.04,18.03,18.04,11900.0,16.2047,16.2047,16.1958,16.2047,11900.0
2012-01-06 14:30:00,18.04,18.06,18.03,18.03,11100.0,16.2047,16.2227,16.1958,16.1958,11100.0
2012-01-06 14:35:00,18.03,18.05,18.03,18.04,57100.0,16.1958,16.2137,16.1958,16.2047,57100.0
2012-01-06 14:40:00,18.04,18.05,18.03,18.03,41600.0,16.2047,16.2137,16.1958,16.1958,41600.0
2012-01-06 14:45:00,18.02,18.02,18.0,18.01,66200.0,16.1868,16.1868,16.1688,16.1778,66200.0
2012-01-06 14:50:00,18.0,18.02,18.0,18.02,29600.0,16.1688,16.1868,16.1688,16.1868,29600.0
2012-01-06 14:55:00,18.01,18.02,17.99,18.0,16300.0,16.1778,16.1868,16.1598,16.1688,16300.0
2012-01-06 15:00:00,17.99,18.04,17.99,18.03,19500.0,16.1598,16.2047,16.1598,16.1958,19500.0
2012-01-06 15:05:00,18.03,18.03,18.01,18.01,16900.0,16.1958,16.1958,16.1778,16.1778,16900.0
2012-01-06 15:10:00,18.01,18.02,18.0,18.01,21800.0,16.1778,16.1868,16.1688,16.1778,21800.0
2012-01-06 15:15:00,18.02,18.02,17.98,18.01,27700.0,16.1868,16.1868,16.1509,16.1778,27700.0
2012-01-06 15:20:00,18.0,18.01,17.99,18.01,169700.0,16.1688,16.1778,16.1598,16.1778,169700.0
2012-01-06 15:25:00,18.01,18.01,17.99,17.99,26200.0,16.1778,16.1778,16.1598,16.1598,26200.0
2012-01-06 15:30:00,17.99,18.01,17.98,18.0,100300.0,16.1598,16.1778,16.1509,16.1688,100300.0
2012-01-06 15:35:00,17.99,18.0,17.97,17.98,9700.0,16.1598,16.1688,16.1419,16.1509,9700.0
2012-01-06 15:40:00,17.98,18.0,17.96,17.97,18300.0,16.1509,16.1688,16.1329,16.1419,18300.0
2012-01-06 15:45:00,17.97,17.98,17.96,17.97,28100.0,16.1419,16.1509,16.1329,16.1419,28100.0
2012-01-06 15:50:00,17.97,17.97,17.94,17.95,103000.0,16.1419,16.1419,16.1149,16.1239,103000.0
2012-01-06 15:55:00,17.95,17.95,17.92,17.92,146100.0,16.1239,16.1239,16.097,16.097,146100.0
2012-01-09 09:30:00,18.03,18.05,17.99,18.05,85500.0,16.1958,16.2137,16.1598,16.2137,85500.0
2012-01-09 09:35:00,18.06,18.07,18.02,18.07,51800.0,16.2227,16.2317,16.1868,16.2317,51800.0
2012-01-09 09:40:00,18.07,18.08,18.01,18.01,57600.0,16.2317,16.2407,16.1778,16.1778,57600.0
2012-01-09 09:45:00,18.0,18.03,17.99,18.02,50600.0,16.1688,16.1958,16.1598,16.1868,50600.0
2012-01-09 09:50:00,18.01,18.05,18.0,18.02,88400.0,16.1778,16.2137,16.1688,16.1868,88400.0
2012-01-09 09:55:00,18.02,18.03,17.99,18.03,67200.0,16.1868,16.1958,16.1598,16.1958,67200.0
2012-01-09 10:00:00,18.03,18.03,17.99,18.01,35200.0,16.1958,16.1958,16.1598,16.1778,35200.0
2012-01-09 10:05:00,18.01,18.07,18.01,18.07,25000.0,16.1778,16.2317,16.1778,16.2317,25000.0
2012-01-09 10:10:00,18.08,18.1,18.07,18.09,22500.0,16.2407,16.2586,16.2317,16.2497,22500.0
2012-01-09 10:15:00,18.1,18.13,18.1,18.11,47200.0,16.2586,16.2856,16.2586,16.2676,47200.0
2012-01-09 10:20:00,18.11,18.11,18.07,18.08,39300.0,16.2676,16.2676,16.2317,16.2407,39300.0
2012-01-09 10:25:00,18.08,18.11,18.08,18.11,38900.0,16.2407,16.2676,16.2407,16.2676,38900.0
2012-01-09 10:30:00,18.11,18.12,18.07,18.07,60800.0,16.2676,16.2766,16.2317,16.2317,60800.0
2012-01-09 10:35:00,18.07,18.1,18.06,18.08,230800.0,16.2317,16.2586,16.2227,16.2407,230800.0
2012-01-09 10:40:00,18.07,18.08,18.02,18.02,43900.0,16.2317,16.2407,16.1868,16.1868,43900.0
2012-01-09 10:45:00,18.02,18.06,18.01,18.01,52700.0,16.1868,16.2227,16.1778,16.1778,52700.0
2012-01-09 10:50:00,18.01,18.03,17.98,18.0,50400.0,16.1778,16.1958,16.1509,16.1688,50400.0
2012-01-09 10:55:00,17.99,18.0,17.97,18.0,95600.0,16.1598,16.1688,16.1419,16.1688,95600.0
2012-01-09 11:00:00,18.0,18.01,17.98,18.01,9000.0,16.1688,16.1778,16.1509,16.1778,9000.0
2012-01-09 11:05:00,18.0,18.0,17.92,17.93,36000.0,16.1688,16.1688,16.097,16.1059,36000.0
2012-01-09 11:10:00,17.93,17.94,17.89,17.9,51700.0,16.1059,16.1149,16.07,16.079,51700.0
2012-01-09 11:15:00,17.9,17.91,17.88,17.88,68600.0,16.079,16.088,16.061,16.061,68600.0
2012-01-09 11:20:00,17.88,17.91,17.84,17.88,338900.0,16.061,16.088,16.0251,16.061,338900.0
2012-01-09 11:25:00,17.89,17.91,17.89,17.9,201100.0,16.07,16.088,16.07,16.079,201100.0
2012-01-09 11:30:00,17.9,17.93,17.9,17.9,135100.0,16.079,16.1059,16.079,16.079,135100.0
2012-01-09 11:35:00,17.9,17.93,17.89,17.93,99600.0,16.079,16.1059,16.07,16.1059,99600.0
2012-01-09 11:40:00,17.92,17.98,17.92,17.96,30900.0,16.097,16.1509,16.097,16.1329,30900.0
2012-01-09 11:45:00,17.97,18.0,17.95,17.96,94500.0,16.1419,16.1688,16.1239,16.1329,94500.0
2012-01-09 11:50:00,17.97,18.0,17.97,17.98,66700.0,16.1419,16.1688,16.1419,16.1509,66700.0
2012-01-09 11:55:00,17.98,17.99,17.95,17.96,85000.0,16.1509,16.1598,16.1239,16.1329,85000.0
2012-01-09 12:00:00,17.96,17.98,17.95,17.95,59500.0,16.1329,16.1509,16.1239,16.1239,59500.0
2012-01-09 12:05:00,17.95,18.01,17.94,18.0,399200.0,16.1239,16.1778,16.1149,16.1688,399200.0
2012-01-09 12:10:00,18.0,18.02,18.0,18.0,368700.0,16.1688,16.1868,16.1688,16.1688,368700.0
2012-01-09 12:15:00,18.0,18.01,17.98,17.98,33400.0,16.1688,16.1778,16.1509,16.1509,33400.0
2012-01-09 12:20:00,17.99,18.0,17.97,18.0,20300.0,16.1598,16.1688,16.1419,16.1688,20300.0
2012-01-09 12:25:00,17.99,18.03,17.98,18.02,37600.0,16.1598,16.1958,16.1509,16.1868,37600.0
2012-01-09 12:30:00,18.02,18.05,18.01,18.04,13000.0,16.1868,16.2137,16.1778,16.2047,13000.0
2012-01-09 12:35:00,18.02,18.04,18.02,18.03,19700.0,16.1868,16.2047,16.1868,16.1958,19700.0
2012-01-09 12:40:00,18.02,18.04,18.01,18.01,38500.0,16.1868,16.2047,16.1778,16.1778,38500.0
2012-01-09 12:45:00,18.02,18.04,18.02,18.02,16900.0,16.1868,16.2047,16.1868,16.1868,16900.0
2012-01-09 12:50:00,18.03,18.03,18.01,18.01,9300.0,16.1958,16.1958,16.1778,16.1778,9300.0
2012-01-09 12:55:00,18.01,18.02,18.0,18.01,14100.0,16.1778,16.1868,16.1688,16.1778,14100.0
2012-01-09 13:00:00,18.01,18.04,18.0,18.01,27000.0,16.1778,16.2047,16.1688,16.1778,27000.0
2012-01-09 13:05:00,18.0,18.03,18.0,18.02,15200.0,16.1688,16.1958,16.1688,16.1868,15200.0
2012-01-09 13:10:00,18.02,18.03,18.01,18.03,20200.0,16.1868,16.1958,16.1778,16.1958,20200.0
2012-01-09 13:15:00,18.03,18.04,18.01,18.02,43700.0,16.1958,16.2047,16.1778,16.1868,43700.0
2012-01-09 13:20:00,18.01,18.03,18.0,18.03,169100.0,16.1778,16.1958,16.1688,16.1958,169100.0
2012-01-09 13:25:00,18.03,18.05,18.03,18.04,33200.0,16.1958,16.2137,16.1958,16.2047,33200.0
2012-01-09 13:30:00,18.04,18.05,18.03,18.05,23600.0,16.2047,16.2137,16.1958,16.2137,23600.0
2012-01-09 13:35:00,18.05,18.05,18.02,18.02,13800.0,16.2137,16.2137,16.1868,16.1868,13800.0
2012-01-09 13:40:00,18.03,18.03,18.0,18.01,18600.0,16.1958,16.1958,16.1688,16.1778,18600.0
2012-01-09 13:45:00,18.01,18.05,18.01,18.05,25900.0,16.1778,16.2137,16.1778,16.2137,25900.0
2012-01-09 13:50:00,18.05,18.05,18.04,18.04,8400.0,16.2137,16.2137,16.2047,16.2047,8400.0
2012-01-09 13:55:00,18.05,18.06,18.05,18.05,30200.0,16.2137,16.2227,16.2137,16.2137,30200.0
2012-01-09 14:00:00,18.06,18.07,18.06,18.07,28000.0,16.2227,16.2317,16.2227,16.2317,28000.0
2012-01-09 14:05:00,18.07,18.09,18.07,18.07,28400.0,16.2317,16.2497,16.2317,16.2317,28400.0
2012-01-09 14:10:00,18.08,18.09,18.07,18.09,46200.0,16.2407,16.2497,16.2317,16.2497,46200.0
2012-01-09 14:15:00,18.08,18.1,18.06,18.07,58600.0,16.2407,16.2586,16.2227,16.2317,58600.0
2012-01-09 14:20:00,18.08,18.09,18.06,18.09,50200.0,16.2407,16.2497,16.2227,16.2497,50200.0
2012-01-09 14:25:00,18.09,18.09,18.04,18.05,805400.0,16.2497,16.2497,16.2047,16.2137,805400.0
2012-01-09 14:30:00,18.05,18.07,18.04,18.07,313400.0,16.2137,16.2317,16.2047,16.2317,313400.0
2012-01-09 14:35:00,18.06,18.07,18.05,18.05,37400.0,16.2227,16.2317,16.2137,16.2137,37400.0
2012-01-09 14:40:00,18.05,18.07,18.05,18.07,40900.0,16.2137,16.2317,16.2137,16.2317,40900.0
2012-01-09 14:45:00,18.05,18.06,18.02,18.05,65100.0,16.2137,16.2227,16.1868,16.2137,65100.0
2012-01-09 14:50:00,18.06,18.06,18.04,18.04,35500.0,16.2227,16.2227,16.2047,16.2047,35500.0
2012-01-09 14:55:00,18.04,18.05,18.03,18.05,20500.0,16.2047,16.2137,16.1958,16.2137,20500.0
2012-01-09 15:00:00,18.05,18.08,18.04,18.05,80900.0,16.2137,16.2407,16.2047,16.2137,80900.0
2012-01-09 15:05:00,18.05,18.07,18.04,18.06,42400.0,16.2137,16.2317,16.2047,16.2227,42400.0
2012-01-09 15:10:00,18.06,18.07,18.03,18.06,36700.0,16.2227,16.2317,16.1958,16.2227,36700.0
2012-01-09 15:15:00,18.05,18.07,18.05,18.05,250600.0,16.2137,16.2317,16.2137,16.2137,250600.0
2012-01-09 15:20:00,18.06,18.07,18.05,18.05,44500.0,16.2227,16.2317,16.2137,16.2137,44500.0
2012-01-09 15:25:00,18.05,18.06,18.04,18.04,122500.0,16.2137,16.2227,16.2047,16.2047,122500.0
2012-01-09 15:30:00,18.04,18.05,18.03,18.04,38300.0,16.2047,16.2137,16.1958,16.2047,38300.0
2012-01-09 15:35:00,18.03,18.05,18.03,18.04,29700.0,16.1958,16.2137,16.1958,16.2047,29700.0
2012-01-09 15:40:00,18.03,18.06,18.03,18.05,74200.0,16.1958,16.2227,16.1958,16.2137,74200.0
2012-01-09 15:45:00,18.04,18.07,18.03,18.05,56200.0,16.2047,16.2317,16.1958,16.2137,56200.0
2012-01-09 15:50:00,18.05,18.06,18.03,18.05,189000.0,16.2137,16.2227,16.1958,16.2137,189000.0
2012-01-09 15:55:00,18.05,18.07,18.04,18.05,162300.0,16.2137,16.2317,16.2047,16.2137,162300.0
2012-01-10 09:30:00,18.39,18.42,18.31,18.42,143300.0,16.5191,16.5461,16.4473,16.5461,143300.0
2012-01-10 09:35:00,18.42,18.44,18.39,18.4,113600.0,16.5461,16.5641,16.5191,16.5281,113600.0
2012-01-10 09:40:00,18.39,18.4,18.37,18.4,324600.0,16.5191,16.5281,16.5012,16.5281,324600.0
2012-01-10 09:45:00,18.4,18.4,18.35,18.36,399900.0,16.5281,16.5281,16.4832,16.4922,399900.0
2012-01-10 09:50:00,18.36,18.38,18.32,18.33,141500.0,16.4922,16.5102,16.4563,16.4652,141500.0
2012-01-10 09:55:00,18.33,18.35,18.32,18.33,99500.0,16.4652,16.4832,16.4563,16.4652,99500.0
2012-01-10 10:00:00,18.33,18.37,18.33,18.37,46300.0,16.4652,16.5012,16.4652,16.5012,46300.0
2012-01-10 10:05:00,18.37,18.38,18.34,18.37,360700.0,16.5012,16.5102,16.4742,16.5012,360700.0
2012-01-10 10:10:00,18.36,18.38,18.35,18.35,28500.0,16.4922,16.5102,16.4832,16.4832,28500.0
2012-01-10 10:15:00,18.35,18.36,18.34,18.35,103800.0,16.4832,16.4922,16.4742,16.4832,103800.0
2012-01-10 10:20:00,18.34,18.35,18.3,18.32,59900.0,16.4742,16.4832,16.4383,16.4563,59900.0
2012-01-10 10:25:00,18.32,18.33,18.29,18.31,145500.0,16.4563,16.4652,16.4293,16.4473,145500.0
2012-01-10 10:30:00,18.31,18.32,18.29,18.32,89000.0,16.4473,16.4563,16.4293,16.4563,89000.0
2012-01-10 10:35:00,18.32,18.34,18.3,18.31,214900.0,16.4563,16.4742,16.4383,16.4473,214900.0
2012-01-10 10:40:00,18.31,18.35,18.3,18.33,33100.0,16.4473,16.4832,16.4383,16.4652,33100.0
2012-01-10 10:45:00,18.34,18.35,18.31,18.32,123500.0,16.4742,16.4832,16.4473,16.4563,123500.0
2012-01-10 10:50:00,18.32,18.32,18.28,18.28,90000.0,16.4563,16.4563,16.4203,16.4203,90000.0
2012-01-10 10:55:00,18.29,18.32,18.28,18.3,108900.0,16.4293,16.4563,16.4203,16.4383,108900.0
2012-01-10 11:00:00,18.3,18.3,18.26,18.26,75300.0,16.4383,16.4383,16.4024,16.4024,75300.0
2012-01-10 11:05:00,18.26,18.31,18.26,18.3,41100.0,16.4024,16.4473,16.4024,16.4383,41100.0
2012-01-10 11:10:00,18.31,18.34,18.29,18.34,68600.0,16.4473,16.4742,16.4293,16.4742,68600.0
2012-01-10 11:15:00,18.34,18.36,18.34,18.34,18000.0,16.4742,16.4922,16.4742,16.4742,18000.0
2012-01-10 11:20:00,18.34,18.37,18.33,18.34,22200.0,16.4742,16.5012,16.4652,16.4742,22200.0
2012-01-10 11:25:00,18.33,18.36,18.33,18.35,25000.0,16.4652,16.4922,16.4652,16.4832,25000.0
2012-01-10 11:30:00,18.35,18.37,18.33,18.36,19800.0,16.4832,16.5012,16.4652,16.4922,19800.0
2012-01-10 11:35:00,18.35,18.36,18.34,18.34,5200.0,16.4832,16.4922,16.4742,16.4742,5200.0
2012-01-10 11:40:00,18.34,18.35,18.32,18.32,333400.0,16.4742,16.4832,16.4563,16.4563,333400.0
2012-01-10 11:45:00,18.32,18.33,18.31,18.31,124100.0,16.4563,16.4652,16.4473,16.4473,124100.0
2012-01-10 11:50:00,18.31,18.33,18.31,18.33,70700.0,16.4473,16.4652,16.4473,16.4652,70700.0
2012-01-10 11:55:00,18.32,18.32,18.3,18.3,170600.0,16.4563,16.4563,16.4383,16.4383,170600.0
2012-01-10 12:00:00,18.3,18.31,18.29,18.29,159600.0,16.4383,16.4473,16.4293,16.4293,159600.0
2012-01-10 12:05:00,18.29,18.31,18.28,18.31,202100.0,16.4293,16.4473,16.4203,16.4473,202100.0
2012-01-10 12:10:00,18.31,18.31,18.3,18.31,202200.0,16.4473,16.4473,16.4383,16.4473,202200.0
2012-01-10 12:15:00,18.31,18.31,18.28,18.29,35600.0,16.4473,16.4473,16.4203,16.4293,35600.0
2012-01-10 12:20:00,18.27,18.28,18.26,18.28,32700.0,16.4113,16.4203,16.4024,16.4203,32700.0
2012-01-10 12:25:00,18.26,18.27,18.21,18.26,430900.0,16.4024,16.4113,16.3575,16.4024,430900.0
2012-01-10 12:30:00,18.25,18.28,18.25,18.27,55700.0,16.3934,16.4203,16.3934,16.4113,55700.0
2012-01-10 12:35:00,18.27,18.28,18.26,18.27,44400.0,16.4113,16.4203,16.4024,16.4113,44400.0
2012-01-10 12:40:00,18.27,18.28,18.26,18.27,52200.0,16.4113,16.4203,16.4024,16.4113,52200.0
2012-01-10 12:45:00,18.26,18.27,18.24,18.27,372700.0,16.4024,16.4113,16.3844,16.4113,372700.0
2012-01-10 12:50:00,18.27,18.27,18.26,18.27,57200.0,16.4113,16.4113,16.4024,16.4113,57200.0
2012-01-10 12:55:00,18.28,18.31,18.27,18.31,135900.0,16.4203,16.4473,16.4113,16.4473,135900.0
2012-01-10 13:00:00,18.3,18.3,18.27,18.27,49800.0,16.4383,16.4383,16.4113,16.4113,49800.0
2012-01-10 13:05:00,18.28,18.29,18.26,18.26,100300.0,16.4203,16.4293,16.4024,16.4024,100300.0
2012-01-10 13:10:00,18.26,18.27,18.25,18.26,19800.0,16.4024,16.4113,16.3934,16.4024,19800.0
2012-01-10 13:15:00,18.26,18.28,18.25,18.28,94800.0,16.4024,16.4203,16.3934,16.4203,94800.0
2012-01-10 13:20:00,18.27,18.28,18.25,18.27,36400.0,16.4113,16.4203,16.3934,16.4113,36400.0
2012-01-10 13:25:00,18.27,18.28,18.26,18.27,32100.0,16.4113,16.4203,16.4024,16.4113,32100.0
2012-01-10 13:30:00,18.27,18.32,18.27,18.3,27800.0,16.4113,16.4563,16.4113,16.4383,27800.0
2012-01-10 13:35:00,18.3,18.3,18.29,18.29,16600.0,16.4383,16.4383,16.4293,16.4293,16600.0
2012-01-10 13:40:00,18.29,18.3,18.28,18.28,104200.0,16.4293,16.4383,16.4203,16.4203,104200.0
2012-01-10 13:45:00,18.28,18.29,18.26,18.26,36100.0,16.4203,16.4293,16.4024,16.4024,36100.0
2012-01-10 13:50:00,18.26,18.27,18.26,18.27,20500.0,16.4024,16.4113,16.4024,16.4113,20500.0
2012-01-10 13:55:00,18.26,18.29,18.26,18.26,135800.0,16.4024,16.4293,16.4024,16.4024,135800.0
2012-01-10 14:00:00,18.26,18.28,18.25,18.27,292000.0,16.4024,16.4203,16.3934,16.4113,292000.0
2012-01-10 14:05:00,18.28,18.28,18.26,18.26,11100.0,16.4203,16.4203,16.4024,16.4024,11100.0
2012-01-10 14:10:00,18.27,18.29,18.26,18.27,18100.0,16.4113,16.4293,16.4024,16.4113,18100.0
2012-01-10 14:15:00,18.28,18.29,18.26,18.28,28500.0,16.4203,16.4293,16.4024,16.4203,28500.0
2012-01-10 14:20:00,18.29,18.29,18.28,18.28,19300.0,16.4293,16.4293,16.4203,16.4203,19300.0
2012-01-10 14:25:00,18.28,18.29,18.28,18.28,17600.0,16.4203,16.4293,16.4203,16.4203,17600.0
2012-01-10 14:30:00,18.28,18.29,18.27,18.28,13700.0,16.4203,16.4293,16.4113,16.4203,13700.0
2012-01-10 14:35:00,18.28,18.3,18.27,18.29,33500.0,16.4203,16.4383,16.4113,16.4293,33500.0
2012-01-10 14:40:00,18.29,18.3,18.28,18.29,15400.0,16.4293,16.4383,16.4203,16.4293,15400.0
2012-01-10 14:45:00,18.29,18.33,18.29,18.33,362700.0,16.4293,16.4652,16.4293,16.4652,362700.0
2012-01-10 14:50:00,18.33,18.33,18.31,18.32,41500.0,16.4652,16.4652,16.4473,16.4563,41500.0
2012-01-10 14:55:00,18.32,18.33,18.31,18.31,87800.0,16.4563,16.4652,16.4473,16.4473,87800.0
2012-01-10 15:00:00,18.32,18.32,18.31,18.32,14400.0,16.4563,16.4563,16.4473,16.4563,14400.0
2012-01-10 15:05:00,18.32,18.33,18.31,18.32,41700.0,16.4563,16.4652,16.4473,16.4563,41700.0
2012-01-10 15:10:00,18.31,18.32,18.3,18.32,31000.0,16.4473,16.4563,16.4383,16.4563,31000.0
2012-01-10 15:15:00,18.32,18.32,18.31,18.31,42100.0,16.4563,16.4563,16.4473,16.4473,42100.0
2012-01-10 15:20:00,18.31,18.31,18.3,18.31,74200.0,16.4473,16.4473,16.4383,16.4473,74200.0
2012-01-10 15:25:00,18.31,18.32,18.3,18.31,16600.0,16.4473,16.4563,16.4383,16.4473,16600.0
2012-01-10 15:30:00,18.31,18.32,18.3,18.31,62200.0,16.4473,16.4563,16.4383,16.4473,62200.0
2012-01-10 15:35:00,18.31,18.31,18.29,18.31,326900.0,16.4473,16.4473,16.4293,16.4473,326900.0
2012-01-10 15:40:00,18.31,18.32,18.3,18.3,93100.0,16.4473,16.4563,16.4383,16.4383,93100.0
2012-01-10 15:45:00,18.31,18.32,18.3,18.31,198400.0,16.4473,16.4563,16.4383,16.4473,198400.0
2012-01-10 15:50:00,18.3,18.34,18.3,18.33,578000.0,16.4383,16.4742,16.4383,16.4652,578000.0
2012-01-10 15:55:00,18.33,18.35,18.32,18.35,448300.0,16.4652,16.4832,16.4563,16.4832,448300.0
2012-01-11 09:30:00,18.45,18.5,18.37,18.43,429500.0,16.573,16.618,16.5012,16.5551,429500.0
2012-01-11 09:35:00,18.43,18.47,18.42,18.47,187400.0,16.5551,16.591,16.5461,16.591,187400.0
2012-01-11 09:40:00,18.47,18.6,18.47,18.59,111700.0,16.591,16.7078,16.591,16.6988,111700.0
2012-01-11 09:45:00,18.6,18.65,18.59,18.64,272900.0,16.7078,16.7527,16.6988,16.7437,272900.0
2012-01-11 09:50:00,18.65,18.66,18.58,18.58,368200.0,16.7527,16.7617,16.6898,16.6898,368200.0
2012-01-11 09:55:00,18.58,18.58,18.54,18.54,111900.0,16.6898,16.6898,16.6539,16.6539,111900.0
2012-01-11 10:00:00,18.54,18.54,18.5,18.52,184800.0,16.6539,16.6539,16.618,16.6359,184800.0
2012-01-11 10:05:00,18.51,18.52,18.48,18.51,218700.0,16.6269,16.6359,16.6,16.6269,218700.0
2012-01-11 10:10:00,18.5,18.51,18.45,18.46,430000.0,16.618,16.6269,16.573,16.582,430000.0
2012-01-11 10:15:00,18.46,18.51,18.45,18.5,181800.0,16.582,16.6269,16.573,16.618,181800.0
2012-01-11 10:20:00,18.51,18.54,18.51,18.51,159800.0,16.6269,16.6539,16.6269,16.6269,159800.0
2012-01-11 10:25:00,18.52,18.59,18.52,18.58,93500.0,16.6359,16.6988,16.6359,16.6898,93500.0
2012-01-11 10:30:00,18.58,18.6,18.57,18.6,63700.0,16.6898,16.7078,16.6808,16.7078,63700.0
2012-01-11 10:35:00,18.6,18.61,18.58,18.61,60500.0,16.7078,16.7168,16.6898,16.7168,60500.0
2012-01-11 10:40:00,18.61,18.62,18.57,18.57,341100.0,16.7168,16.7257,16.6808,16.6808,341100.0
2012-01-11 10:45:00,18.57,18.58,18.54,18.55,39800.0,16.6808,16.6898,16.6539,16.6629,39800.0
2012-01-11 10:50:00,18.55,18.55,18.52,18.52,38200.0,16.6629,16.6629,16.6359,16.6359,38200.0
2012-01-11 10:55:00,18.52,18.52,18.47,18.48,81600.0,16.6359,16.6359,16.591,16.6,81600.0
2012-01-11 11:00:00,18.48,18.5,18.47,18.48,51100.0,16.6,16.618,16.591,16.6,51100.0
2012-01-11 11:05:00,18.48,18.49,18.43,18.45,140300.0,16.6,16.609,16.5551,16.573,140300.0
2012-01-11 11:10:00,18.45,18.46,18.45,18.46,54400.0,16.573,16.582,16.573,16.582,54400.0
2012-01-11 11:15:00,18.46,18.5,18.45,18.5,148300.0,16.582,16.618,16.573,16.618,148300.0
2012-01-11 11:20:00,18.5,18.51,18.48,18.48,82100.0,16.618,16.6269,16.6,16.6,82100.0
2012-01-11 11:25:00,18.47,18.49,18.46,18.47,43200.0,16.591,16.609,16.582,16.591,43200.0
2012-01-11 11:30:00,18.47,18.53,18.46,18.53,46200.0,16.591,16.6449,16.582,16.6449,46200.0
2012-01-11 11:35:00,18.52,18.54,18.52,18.53,45300.0,16.6359,16.6539,16.6359,16.6449,45300.0
2012-01-11 11:40:00,18.54,18.56,18.54,18.55,159000.0,16.6539,16.6718,16.6539,16.6629,159000.0
2012-01-11 11:45:00,18.56,18.58,18.55,18.57,392000.0,16.6718,16.6898,16.6629,16.6808,392000.0
2012-01-11 11:50:00,18.57,18.58,18.55,18.57,168700.0,16.6808,16.6898,16.6629,16.6808,168700.0
2012-01-11 11:55:00,18.57,18.6,18.56,18.59,83000.0,16.6808,16.7078,16.6718,16.6988,83000.0
2012-01-11 12:00:00,18.6,18.65,18.6,18.62,96300.0,16.7078,16.7527,16.7078,16.7257,96300.0
2012-01-11 12:05:00,18.62,18.63,18.61,18.63,119600.0,16.7257,16.7347,16.7168,16.7347,119600.0
2012-01-11 12:10:00,18.63,18.65,18.63,18.65,260500.0,16.7347,16.7527,16.7347,16.7527,260500.0
2012-01-11 12:15:00,18.65,18.68,18.65,18.68,139400.0,16.7527,16.7796,16.7527,16.7796,139400.0
2012-01-11 12:20:00,18.68,18.68,18.63,18.63,156100.0,16.7796,16.7796,16.7347,16.7347,156100.0
2012-01-11 12:25:00,18.64,18.65,18.63,18.64,149800.0,16.7437,16.7527,16.7347,16.7437,149800.0
2012-01-11 12:30:00,18.64,18.65,18.63,18.64,25800.0,16.7437,16.7527,16.7347,16.7437,25800.0
2012-01-11 12:35:00,18.63,18.64,18.63,18.64,27900.0,16.7347,16.7437,16.7347,16.7437,27900.0
2012-01-11 12:40:00,18.63,18.64,18.63,18.64,17000.0,16.7347,16.7437,16.7347,16.7437,17000.0
2012-01-11 12:45:00,18.63,18.67,18.63,18.65,25900.0,16.7347,16.7707,16.7347,16.7527,25900.0
2012-01-11 12:50:00,18.65,18.66,18.62,18.63,457500.0,16.7527,16.7617,16.7257,16.7347,457500.0
2012-01-11 12:55:00,18.63,18.64,18.62,18.63,157400.0,16.7347,16.7437,16.7257,16.7347,157400.0
2012-01-11 13:00:00,18.63,18.64,18.62,18.64,69700.0,16.7347,16.7437,16.7257,16.7437,69700.0
2012-01-11 13:05:00,18.64,18.67,18.63,18.67,34700.0,16.7437,16.7707,16.7347,16.7707,34700.0
2012-01-11 13:10:00,18.67,18.68,18.65,18.66,116600.0,16.7707,16.7796,16.7527,16.7617,116600.0
2012-01-11 13:15:00,18.66,18.66,18.62,18.62,143200.0,16.7617,16.7617,16.7257,16.7257,143200.0
2012-01-11 13:20:00,18.63,18.67,18.62,18.66,1450600.0,16.7347,16.7707,16.7257,16.7617,1450600.0
2012-01-11 13:25:00,18.66,18.71,18.66,18.71,138500.0,16.7617,16.8066,16.7617,16.8066,138500.0
2012-01-11 13:30:00,18.71,18.71,18.7,18.71,53000.0,16.8066,16.8066,16.7976,16.8066,53000.0
2012-01-11 13:35:00,18.71,18.74,18.7,18.73,45600.0,16.8066,16.8335,16.7976,16.8246,45600.0
2012-01-11 13:40:00,18.73,18.73,18.71,18.73,159400.0,16.8246,16.8246,16.8066,16.8246,159400.0
2012-01-11 13:45:00,18.72,18.73,18.71,18.72,44400.0,16.8156,16.8246,16.8066,16.8156,44400.0
2012-01-11 13:50:00,18.72,18.73,18.68,18.69,61900.0,16.8156,16.8246,16.7796,16.7886,61900.0
2012-01-11 13:55:00,18.69,18.69,18.66,18.68,113300.0,16.7886,16.7886,16.7617,16.7796,113300.0
2012-01-11 14:00:00,18.68,18.7,18.67,18.68,124800.0,16.7796,16.7976,16.7707,16.7796,124800.0
2012-01-11 14:05:00,18.68,18.68,18.66,18.67,68000.0,16.7796,16.7796,16.7617,16.7707,68000.0
2012-01-11 14:10:00,18.67,18.69,18.66,18.67,115200.0,16.7707,16.7886,16.7617,16.7707,115200.0
2012-01-11 14:15:00,18.67,18.68,18.65,18.65,189400.0,16.7707,16.7796,16.7527,16.7527,189400.0
2012-01-11 14:20:00,18.65,18.65,18.6,18.6,123800.0,16.7527,16.7527,16.7078,16.7078,123800.0
2012-01-11 14:25:00,18.61,18.66,18.6,18.65,78200.0,16.7168,16.7617,16.7078,16.7527,78200.0
2012-01-11 14:30:00,18.64,18.65,18.62,18.62,26000.0,16.7437,16.7527,16.7257,16.7257,26000.0
2012-01-11 14:35:00,18.62,18.62,18.61,18.62,23100.0,16.7257,16.7257,16.7168,16.7257,23100.0
2012-01-11 14:40:00,18.61,18.67,18.61,18.66,87200.0,16.7168,16.7707,16.7168,16.7617,87200.0
2012-01-11 14:45:00,18.66,18.66,18.62,18.63,188500.0,16.7617,16.7617,16.7257,16.7347,188500.0
2012-01-11 14:50:00,18.62,18.63,18.6,18.6,55500.0,16.7257,16.7347,16.7078,16.7078,55500.0
2012-01-11 14:55:00,18.6,18.63,18.6,18.6,122400.0,16.7078,16.7347,16.7078,16.7078,122400.0
2012-01-11 15:00:00,18.6,18.62,18.59,18.62,93400.0,16.7078,16.7257,16.6988,16.7257,93400.0
2012-01-11 15:05:00,18.61,18.64,18.61,18.62,129900.0,16.7168,16.7437,16.7168,16.7257,129900.0
2012-01-11 15:10:00,18.63,18.63,18.61,18.63,61100.0,16.7347,16.7347,16.7168,16.7347,61100.0
2012-01-11 15:15:00,18.63,18.64,18.62,18.64,102300.0,16.7347,16.7437,16.7257,16.7437,102300.0
2012-01-11 15:20:00,18.64,18.66,18.63,18.66,74500.0,16.7437,16.7617,16.7347,16.7617,74500.0
2012-01-11 15:25:00,18.66,18.69,18.65,18.69,67200.0,16.7617,16.7886,16.7527,16.7886,67200.0
2012-01-11 15:30:00,18.68,18.69,18.65,18.66,98800.0,16.7796,16.7886,16.7527,16.7617,98800.0
2012-01-11 15:35:00,18.67,18.69,18.66,18.69,99400.0,16.7707,16.7886,16.7617,16.7886,99400.0
2012-01-11 15:40:00,18.69,18.7,18.67,18.68,86000.0,16.7886,16.7976,16.7707,16.7796,86000.0
2012-01-11 15:45:00,18.68,18.69,18.67,18.68,85800.0,16.7796,16.7886,16.7707,16.7796,85800.0
2012-01-11 15:50:00,18.68,18.69,18.66,18.66,172100.0,16.7796,16.7886,16.7617,16.7617,172100.0
2012-01-11 15:55:00,18.66,18.67,18.63,18.65,474500.0,16.7617,16.7707,16.7347,16.7527,474500.0
2012-01-12 09:30:00,18.68,18.68,18.56,18.56,128600.0,16.7796,16.7796,16.6718,16.6718,128600.0
2012-01-12 09:35:00,18.56,18.58,18.47,18.51,911100.0,16.6718,16.6898,16.591,16.6269,911100.0
2012-01-12 09:40:00,18.51,18.52,18.44,18.46,227200.0,16.6269,16.6359,16.5641,16.582,227200.0
2012-01-12 09:45:00,18.47,18.48,18.44,18.47,158500.0,16.591,16.6,16.5641,16.591,158500.0
2012-01-12 09:50:00,18.48,18.5,18.46,18.47,30600.0,16.6,16.618,16.582,16.591,30600.0
2012-01-12 09:55:00,18.47,18.52,18.47,18.5,51100.0,16.591,16.6359,16.591,16.618,51100.0
2012-01-12 10:00:00,18.5,18.51,18.46,18.46,133300.0,16.618,16.6269,16.582,16.582,133300.0
2012-01-12 10:05:00,18.46,18.49,18.41,18.43,216300.0,16.582,16.609,16.5371,16.5551,216300.0
2012-01-12 10:10:00,18.43,18.44,18.34,18.35,459200.0,16.5551,16.5641,16.4742,16.4832,459200.0
2012-01-12 10:15:00,18.35,18.39,18.32,18.33,891600.0,16.4832,16.5191,16.4563,16.4652,891600.0
2012-01-12 10:20:00,18.33,18.4,18.33,18.37,453700.0,16.4652,16.5281,16.4652,16.5012,453700.0
2012-01-12 10:25:00,18.37,18.41,18.36,18.41,58900.0,16.5012,16.5371,16.4922,16.5371,58900.0
2012-01-12 10:30:00,18.41,18.42,18.39,18.41,214800.0,16.5371,16.5461,16.5191,16.5371,214800.0
2012-01-12 10:35:00,18.4,18.41,18.39,18.4,36000.0,16.5281,16.5371,16.5191,16.5281,36000.0
2012-01-12 10:40:00,18.39,18.39,18.33,18.34,314900.0,16.5191,16.5191,16.4652,16.4742,314900.0
2012-01-12 10:45:00,18.35,18.38,18.35,18.35,75100.0,16.4832,16.5102,16.4832,16.4832,75100.0
2012-01-12 10:50:00,18.35,18.4,18.35,18.38,101800.0,16.4832,16.5281,16.4832,16.5102,101800.0
2012-01-12 10:55:00,18.39,18.39,18.36,18.36,57900.0,16.5191,16.5191,16.4922,16.4922,57900.0
2012-01-12 11:00:00,18.36,18.42,18.36,18.41,29200.0,16.4922,16.5461,16.4922,16.5371,29200.0
2012-01-12 11:05:00,18.42,18.45,18.42,18.44,64600.0,16.5461,16.573,16.5461,16.5641,64600.0
2012-01-12 11:10:00,18.43,18.46,18.43,18.45,38300.0,16.5551,16.582,16.5551,16.573,38300.0
2012-01-12 11:15:00,18.45,18.47,18.44,18.46,37500.0,16.573,16.591,16.5641,16.582,37500.0
2012-01-12 11:20:00,18.47,18.47,18.43,18.44,56000.0,16.591,16.591,16.5551,16.5641,56000.0
2012-01-12 11:25:00,18.44,18.5,18.43,18.5,150600.0,16.5641,16.618,16.5551,16.618,150600.0
2012-01-12 11:30:00,18.49,18.53,18.48,18.52,638700.0,16.609,16.6449,16.6,16.6359,638700.0
2012-01-12 11:35:00,18.51,18.53,18.5,18.53,74700.0,16.6269,16.6449,16.618,16.6449,74700.0
2012-01-12 11:40:00,18.53,18.53,18.5,18.51,40500.0,16.6449,16.6449,16.618,16.6269,40500.0
2012-01-12 11:45:00,18.51,18.53,18.5,18.53,16300.0,16.6269,16.6449,16.618,16.6449,16300.0
2012-01-12 11:50:00,18.52,18.52,18.49,18.49,73800.0,16.6359,16.6359,16.609,16.609,73800.0
2012-01-12 11:55:00,18.49,18.51,18.49,18.5,20100.0,16.609,16.6269,16.609,16.618,20100.0
2012-01-12 12:00:00,18.5,18.51,18.49,18.5,60200.0,16.618,16.6269,16.609,16.618,60200.0
2012-01-12 12:05:00,18.5,18.5,18.48,18.49,1300.0,16.618,16.618,16.6,16.609,1300.0
2012-01-12 12:10:00,18.48,18.51,18.48,18.51,42500.0,16.6,16.6269,16.6,16.6269,42500.0
2012-01-12 12:15:00,18.5,18.52,18.5,18.52,12500.0,16.618,16.6359,16.618,16.6359,12500.0
2012-01-12 12:20:00,18.53,18.53,18.5,18.52,36400.0,16.6449,16.6449,16.618,16.6359,36400.0
2012-01-12 12:25:00,18.52,18.53,18.52,18.52,12700.0,16.6359,16.6449,16.6359,16.6359,12700.0
2012-01-12 12:30:00,18.52,18.54,18.52,18.53,45300.0,16.6359,16.6539,16.6359,16.6449,45300.0
2012-01-12 12:35:00,18.53,18.53,18.51,18.52,9700.0,16.6449,16.6449,16.6269,16.6359,9700.0
2012-01-12 12:40:00,18.52,18.53,18.51,18.53,29000.0,16.6359,16.6449,16.6269,16.6449,29000.0
2012-01-12 12:45:00,18.53,18.53,18.51,18.51,32000.0,16.6449,16.6449,16.6269,16.6269,32000.0
2012-01-12 12:50:00,18.51,18.55,18.51,18.55,37300.0,16.6269,16.6629,16.6269,16.6629,37300.0
2012-01-12 12:55:00,18.55,18.58,18.52,18.52,389200.0,16.6629,16.6898,16.6359,16.6359,389200.0
2012-01-12 13:00:00,18.53,18.54,18.51,18.54,129900.0,16.6449,16.6539,16.6269,16.6539,129900.0
2012-01-12 13:05:00,18.53,18.55,18.53,18.54,32200.0,16.6449,16.6629,16.6449,16.6539,32200.0
2012-01-12 13:10:00,18.54,18.55,18.54,18.54,22500.0,16.6539,16.6629,16.6539,16.6539,22500.0
2012-01-12 13:15:00,18.54,18.54,18.52,18.52,27400.0,16.6539,16.6539,16.6359,16.6359,27400.0
2012-01-12 13:20:00,18.52,18.52,18.51,18.52,16300.0,16.6359,16.6359,16.6269,16.6359,16300.0
2012-01-12 13:25:00,18.52,18.54,18.51,18.54,11000.0,16.6359,16.6539,16.6269,16.6539,11000.0
2012-01-12 13:30:00,18.54,18.54,18.52,18.53,62000.0,16.6539,16.6539,16.6359,16.6449,62000.0
2012-01-12 13:35:00,18.53,18.53,18.49,18.5,25300.0,16.6449,16.6449,16.609,16.618,25300.0
2012-01-12 13:40:00,18.5,18.53,18.49,18.52,33700.0,16.618,16.6449,16.609,16.6359,33700.0
2012-01-12 13:45:00,18.52,18.52,18.51,18.51,2600.0,16.6359,16.6359,16.6269,16.6269,2600.0
2012-01-12 13:50:00,18.51,18.52,18.51,18.51,14000.0,16.6269,16.6359,16.6269,16.6269,14000.0
2012-01-12 13:55:00,18.5,18.53,18.5,18.53,26900.0,16.618,16.6449,16.618,16.6449,26900.0
2012-01-12 14:00:00,18.52,18.54,18.52,18.53,65700.0,16.6359,16.6539,16.6359,16.6449,65700.0
2012-01-12 14:05:00,18.54,18.54,18.52,18.52,214700.0,16.6539,16.6539,16.6359,16.6359,214700.0
2012-01-12 14:10:00,18.51,18.54,18.51,18.54,207100.0,16.6269,16.6539,16.6269,16.6539,207100.0
2012-01-12 14:15:00,18.54,18.54,18.52,18.54,53400.0,16.6539,16.6539,16.6359,16.6539,53400.0
2012-01-12 14:20:00,18.53,18.55,18.53,18.55,24700.0,16.6449,16.6629,16.6449,16.6629,24700.0
2012-01-12 14:25:00,18.55,18.55,18.54,18.54,12600.0,16.6629,16.6629,16.6539,16.6539,12600.0
2012-01-12 14:30:00,18.54,18.56,18.54,18.56,26300.0,16.6539,16.6718,16.6539,16.6718,26300.0
2012-01-12 14:35:00,18.56,18.59,18.56,18.59,41100.0,16.6718,16.6988,16.6718,16.6988,41100.0
2012-01-12 14:40:00,18.58,18.59,18.58,18.59,8500.0,16.6898,16.6988,16.6898,16.6988,8500.0
2012-01-12 14:45:00,18.58,18.61,18.58,18.61,369200.0,16.6898,16.7168,16.6898,16.7168,369200.0
2012-01-12 14:50:00,18.6,18.61,18.6,18.61,17800.0,16.7078,16.7168,16.7078,16.7168,17800.0
2012-01-12 14:55:00,18.6,18.61,18.59,18.6,12100.0,16.7078,16.7168,16.6988,16.7078,12100.0
2012-01-12 15:00:00,18.61,18.61,18.58,18.58,29100.0,16.7168,16.7168,16.6898,16.6898,29100.0
2012-01-12 15:05:00,18.58,18.59,18.57,18.59,99200.0,16.6898,16.6988,16.6808,16.6988,99200.0
2012-01-12 15:10:00,18.58,18.59,18.57,18.59,121000.0,16.6898,16.6988,16.6808,16.6988,121000.0
2012-01-12 15:15:00,18.59,18.61,18.59,18.61,135600.0,16.6988,16.7168,16.6988,16.7168,135600.0
2012-01-12 15:20:00,18.6,18.64,18.6,18.62,74000.0,16.7078,16.7437,16.7078,16.7257,74000.0
2012-01-12 15:25:00,18.63,18.63,18.61,18.62,9800.0,16.7347,16.7347,16.7168,16.7257,9800.0
2012-01-12 15:30:00,18.62,18.62,18.6,18.6,23100.0,16.7257,16.7257,16.7078,16.7078,23100.0
2012-01-12 15:35:00,18.61,18.61,18.59,18.61,44100.0,16.7168,16.7168,16.6988,16.7168,44100.0
2012-01-12 15:40:00,18.6,18.62,18.59,18.62,77800.0,16.7078,16.7257,16.6988,16.7257,77800.0
2012-01-12 15:45:00,18.62,18.64,18.62,18.64,279400.0,16.7257,16.7437,16.7257,16.7437,279400.0
2012-01-12 15:50:00,18.64,18.64,18.63,18.63,320600.0,16.7437,16.7437,16.7347,16.7347,320600.0
2012-01-12 15:55:00,18.63,18.64,18.61,18.64,534800.0,16.7347,16.7437,16.7168,16.7437,534800.0
2012-01-13 09:30:00,18.42,18.51,18.38,18.41,70100.0,16.5461,16.6269,16.5102,16.5371,70100.0
2012-01-13 09:35:00,18.41,18.42,18.38,18.42,59400.0,16.5371,16.5461,16.5102,16.5461,59400.0
2012-01-13 09:40:00,18.42,18.42,18.38,18.41,66000.0,16.5461,16.5461,16.5102,16.5371,66000.0
2012-01-13 09:45:00,18.41,18.47,18.36,18.37,698100.0,16.5371,16.591,16.4922,16.5012,698100.0
2012-01-13 09:50:00,18.37,18.38,18.32,18.37,381800.0,16.5012,16.5102,16.4563,16.5012,381800.0
2012-01-13 09:55:00,18.38,18.38,18.32,18.33,313100.0,16.5102,16.5102,16.4563,16.4652,313100.0
2012-01-13 10:00:00,18.33,18.36,18.33,18.34,334000.0,16.4652,16.4922,16.4652,16.4742,334000.0
2012-01-13 10:05:00,18.33,18.33,18.25,18.25,360800.0,16.4652,16.4652,16.3934,16.3934,360800.0
2012-01-13 10:10:00,18.25,18.25,18.19,18.24,225100.0,16.3934,16.3934,16.3395,16.3844,225100.0
2012-01-13 10:15:00,18.23,18.23,18.21,18.22,57100.0,16.3754,16.3754,16.3575,16.3664,57100.0
2012-01-13 10:20:00,18.21,18.22,18.14,18.16,259000.0,16.3575,16.3664,16.2946,16.3125,259000.0
2012-01-13 10:25:00,18.16,18.23,18.16,18.23,132700.0,16.3125,16.3754,16.3125,16.3754,132700.0
2012-01-13 10:30:00,18.23,18.24,18.21,18.24,58800.0,16.3754,16.3844,16.3575,16.3844,58800.0
2012-01-13 10:35:00,18.24,18.27,18.24,18.26,27700.0,16.3844,16.4113,16.3844,16.4024,27700.0
2012-01-13 10:40:00,18.25,18.27,18.23,18.26,88200.0,16.3934,16.4113,16.3754,16.4024,88200.0
2012-01-13 10:45:00,18.26,18.31,18.24,18.25,198500.0,16.4024,16.4473,16.3844,16.3934,198500.0
2012-01-13 10:50:00,18.25,18.31,18.25,18.31,57200.0,16.3934,16.4473,16.3934,16.4473,57200.0
2012-01-13 10:55:00,18.31,18.36,18.31,18.36,37400.0,16.4473,16.4922,16.4473,16.4922,37400.0
2012-01-13 11:00:00,18.36,18.4,18.36,18.4,45300.0,16.4922,16.5281,16.4922,16.5281,45300.0
2012-01-13 11:05:00,18.4,18.44,18.39,18.41,17200.0,16.5281,16.5641,16.5191,16.5371,17200.0
2012-01-13 11:10:00,18.42,18.44,18.4,18.41,46300.0,16.5461,16.5641,16.5281,16.5371,46300.0
2012-01-13 11:15:00,18.41,18.43,18.39,18.43,8900.0,16.5371,16.5551,16.5191,16.5551,8900.0
2012-01-13 11:20:00,18.42,18.45,18.42,18.44,26300.0,16.5461,16.573,16.5461,16.5641,26300.0
2012-01-13 11:25:00,18.45,18.45,18.43,18.44,14200.0,16.573,16.573,16.5551,16.5641,14200.0
2012-01-13 11:30:00,18.45,18.48,18.45,18.46,24300.0,16.573,16.6,16.573,16.582,24300.0
2012-01-13 11:35:00,18.46,18.48,18.45,18.46,14900.0,16.582,16.6,16.573,16.582,14900.0
2012-01-13 11:40:00,18.45,18.48,18.45,18.48,14100.0,16.573,16.6,16.573,16.6,14100.0
2012-01-13 11:45:00,18.48,18.49,18.47,18.49,28100.0,16.6,16.609,16.591,16.609,28100.0
2012-01-13 11:50:00,18.49,18.52,18.49,18.5,44200.0,16.609,16.6359,16.609,16.618,44200.0
2012-01-13 11:55:00,18.5,18.51,18.48,18.48,29600.0,16.618,16.6269,16.6,16.6,29600.0
2012-01-13 12:00:00,18.48,18.48,18.44,18.46,20500.0,16.6,16.6,16.5641,16.582,20500.0
2012-01-13 12:05:00,18.46,18.46,18.44,18.46,52500.0,16.582,16.582,16.5641,16.582,52500.0
2012-01-13 12:10:00,18.45,18.46,18.41,18.41,69500.0,16.573,16.582,16.5371,16.5371,69500.0
2012-01-13 12:15:00,18.41,18.42,18.4,18.42,37100.0,16.5371,16.5461,16.5281,16.5461,37100.0
2012-01-13 12:20:00,18.42,18.44,18.41,18.42,20700.0,16.5461,16.5641,16.5371,16.5461,20700.0
2012-01-13 12:25:00,18.42,18.43,18.37,18.38,189100.0,16.5461,16.5551,16.5012,16.5102,189100.0
2012-01-13 12:30:00,18.39,18.39,18.36,18.38,87900.0,16.5191,16.5191,16.4922,16.5102,87900.0
2012-01-13 12:35:00,18.38,18.38,18.35,18.36,55900.0,16.5102,16.5102,16.4832,16.4922,55900.0
2012-01-13 12:40:00,18.36,18.37,18.32,18.32,502200.0,16.4922,16.5012,16.4563,16.4563,502200.0
2012-01-13 12:45:00,18.32,18.32,18.27,18.27,313900.0,16.4563,16.4563,16.4113,16.4113,313900.0
2012-01-13 12:50:00,18.28,18.31,18.28,18.31,22500.0,16.4203,16.4473,16.4203,16.4473,22500.0
2012-01-13 12:55:00,18.32,18.34,18.3,18.3,124100.0,16.4563,16.4742,16.4383,16.4383,124100.0
2012-01-13 13:00:00,18.3,18.3,18.27,18.27,73200.0,16.4383,16.4383,16.4113,16.4113,73200.0
2012-01-13 13:05:00,18.26,18.28,18.25,18.27,24700.0,16.4024,16.4203,16.3934,16.4113,24700.0
2012-01-13 13:10:00,18.27,18.28,18.27,18.28,10900.0,16.4113,16.4203,16.4113,16.4203,10900.0
2012-01-13 13:15:00,18.28,18.3,18.26,18.3,31000.0,16.4203,16.4383,16.4024,16.4383,31000.0
2012-01-13 13:20:00,18.3,18.3,18.29,18.3,13600.0,16.4383,16.4383,16.4293,16.4383,13600.0
2012-01-13 13:25:00,18.31,18.31,18.29,18.29,26500.0,16.4473,16.4473,16.4293,16.4293,26500.0
2012-01-13 13:30:00,18.29,18.3,18.27,18.3,32200.0,16.4293,16.4383,16.4113,16.4383,32200.0
2012-01-13 13:35:00,18.3,18.31,18.28,18.28,34600.0,16.4383,16.4473,16.4203,16.4203,34600.0
2012-01-13 13:40:00,18.29,18.3,18.28,18.29,37500.0,16.4293,16.4383,16.4203,16.4293,37500.0
2012-01-13 13:45:00,18.3,18.35,18.3,18.34,13700.0,16.4383,16.4832,16.4383,16.4742,13700.0
2012-01-13 13:50:00,18.34,18.41,18.34,18.39,21600.0,16.4742,16.5371,16.4742,16.5191,21600.0
2012-01-13 13:55:00,18.38,18.39,18.37,18.38,7900.0,16.5102,16.5191,16.5012,16.5102,7900.0
2012-01-13 14:00:00,18.38,18.39,18.36,18.36,57200.0,16.5102,16.5191,16.4922,16.4922,57200.0
2012-01-13 14:05:00,18.37,18.37,18.35,18.36,16600.0,16.5012,16.5012,16.4832,16.4922,16600.0
2012-01-13 14:10:00,18.36,18.38,18.36,18.38,10400.0,16.4922,16.5102,16.4922,16.5102,10400.0
2012-01-13 14:15:00,18.38,18.39,18.38,18.39,10100.0,16.5102,16.5191,16.5102,16.5191,10100.0
2012-01-13 14:20:00,18.39,18.42,18.39,18.41,24300.0,16.5191,16.5461,16.5191,16.5371,24300.0
2012-01-13 14:25:00,18.41,18.42,18.39,18.42,43800.0,16.5371,16.5461,16.5191,16.5461,43800.0
2012-01-13 14:30:00,18.41,18.42,18.41,18.41,7200.0,16.5371,16.5461,16.5371,16.5371,7200.0
2012-01-13 14:35:00,18.41,18.42,18.39,18.4,21300.0,16.5371,16.5461,16.5191,16.5281,21300.0
2012-01-13 14:40:00,18.39,18.39,18.37,18.38,5000.0,16.5191,16.5191,16.5012,16.5102,5000.0
2012-01-13 14:45:00,18.38,18.39,18.38,18.38,11400.0,16.5102,16.5191,16.5102,16.5102,11400.0
2012-01-13 14:50:00,18.38,18.39,18.36,18.37,14400.0,16.5102,16.5191,16.4922,16.5012,14400.0
2012-01-13 14:55:00,18.37,18.39,18.37,18.39,9900.0,16.5012,16.5191,16.5012,16.5191,9900.0
2012-01-13 15:00:00,18.39,18.41,18.38,18.4,25700.0,16.5191,16.5371,16.5102,16.5281,25700.0
2012-01-13 15:05:00,18.41,18.45,18.41,18.44,63000.0,16.5371,16.573,16.5371,16.5641,63000.0
2012-01-13 15:10:00,18.44,18.45,18.43,18.44,69100.0,16.5641,16.573,16.5551,16.5641,69100.0
2012-01-13 15:15:00,18.44,18.45,18.43,18.43,30300.0,16.5641,16.573,16.5551,16.5551,30300.0
2012-01-13 15:20:00,18.43,18.43,18.41,18.43,24000.0,16.5551,16.5551,16.5371,16.5551,24000.0
2012-01-13 15:25:00,18.43,18.44,18.43,18.43,18600.0,16.5551,16.5641,16.5551,16.5551,18600.0
2012-01-13 15:30:00,18.44,18.45,18.43,18.44,59500.0,16.5641,16.573,16.5551,16.5641,59500.0
2012-01-13 15:35:00,18.44,18.45,18.43,18.43,47600.0,16.5641,16.573,16.5551,16.5551,47600.0
2012-01-13 15:40:00,18.43,18.45,18.41,18.41,34900.0,16.5551,16.573,16.5371,16.5371,34900.0
2012-01-13 15:45:00,18.42,18.45,18.42,18.43,49800.0,16.5461,16.573,16.5461,16.5551,49800.0
2012-01-13 15:50:00,18.43,18.44,18.41,18.41,59700.0,16.5551,16.5641,16.5371,16.5371,59700.0
2012-01-13 15:55:00,18.41,18.44,18.4,18.44,284500.0,16.5371,16.5641,16.5281,16.5641,284500.0
2012-01-17 09:30:00,18.65,18.71,18.61,18.7,125100.0,16.7527,16.8066,16.7168,16.7976,125100.0
2012-01-17 09:35:00,18.7,18.76,18.7,18.74,225300.0,16.7976,16.8515,16.7976,16.8335,225300.0
2012-01-17 09:40:00,18.73,18.74,18.69,18.69,125100.0,16.8246,16.8335,16.7886,16.7886,125100.0
2012-01-17 09:45:00,18.69,18.7,18.64,18.7,288700.0,16.7886,16.7976,16.7437,16.7976,288700.0
2012-01-17 09:50:00,18.7,18.7,18.67,18.68,48200.0,16.7976,16.7976,16.7707,16.7796,48200.0
2012-01-17 09:55:00,18.68,18.68,18.59,18.6,43100.0,16.7796,16.7796,16.6988,16.7078,43100.0
2012-01-17 10:00:00,18.59,18.6,18.53,18.53,39700.0,16.6988,16.7078,16.6449,16.6449,39700.0
2012-01-17 10:05:00,18.54,18.54,18.51,18.53,83500.0,16.6539,16.6539,16.6269,16.6449,83500.0
2012-01-17 10:10:00,18.52,18.52,18.5,18.51,77300.0,16.6359,16.6359,16.618,16.6269,77300.0
2012-01-17 10:15:00,18.52,18.52,18.47,18.47,126000.0,16.6359,16.6359,16.591,16.591,126000.0
2012-01-17 10:20:00,18.47,18.53,18.47,18.52,48200.0,16.591,16.6449,16.591,16.6359,48200.0
2012-01-17 10:25:00,18.53,18.55,18.52,18.52,27300.0,16.6449,16.6629,16.6359,16.6359,27300.0
2012-01-17 10:30:00,18.52,18.52,18.5,18.51,26200.0,16.6359,16.6359,16.618,16.6269,26200.0
2012-01-17 10:35:00,18.5,18.51,18.43,18.46,270600.0,16.618,16.6269,16.5551,16.582,270600.0
2012-01-17 10:40:00,18.47,18.48,18.45,18.48,34900.0,16.591,16.6,16.573,16.6,34900.0
2012-01-17 10:45:00,18.48,18.48,18.42,18.42,99000.0,16.6,16.6,16.5461,16.5461,99000.0
2012-01-17 10:50:00,18.42,18.44,18.42,18.44,185200.0,16.5461,16.5641,16.5461,16.5641,185200.0
2012-01-17 10:55:00,18.43,18.47,18.43,18.46,216100.0,16.5551,16.591,16.5551,16.582,216100.0
2012-01-17 11:00:00,18.46,18.47,18.46,18.47,24500.0,16.582,16.591,16.582,16.591,24500.0
2012-01-17 11:05:00,18.47,18.48,18.46,18.48,18400.0,16.591,16.6,16.582,16.6,18400.0
2012-01-17 11:10:00,18.48,18.5,18.47,18.5,56800.0,16.6,16.618,16.591,16.618,56800.0
2012-01-17 11:15:00,18.5,18.51,18.44,18.44,149200.0,16.618,16.6269,16.5641,16.5641,149200.0
2012-01-17 11:20:00,18.44,18.44,18.4,18.4,349500.0,16.5641,16.5641,16.5281,16.5281,349500.0
2012-01-17 11:25:00,18.4,18.41,18.35,18.38,531600.0,16.5281,16.5371,16.4832,16.5102,531600.0
2012-01-17 11:30:00,18.39,18.41,18.39,18.41,12600.0,16.5191,16.5371,16.5191,16.5371,12600.0
2012-01-17 11:35:00,18.41,18.44,18.4,18.44,19800.0,16.5371,16.5641,16.5281,16.5641,19800.0
2012-01-17 11:40:00,18.44,18.45,18.43,18.44,12600.0,16.5641,16.573,16.5551,16.5641,12600.0
2012-01-17 11:45:00,18.43,18.43,18.41,18.43,36200.0,16.5551,16.5551,16.5371,16.5551,36200.0
2012-01-17 11:50:00,18.44,18.44,18.41,18.41,196000.0,16.5641,16.5641,16.5371,16.5371,196000.0
2012-01-17 11:55:00,18.42,18.43,18.42,18.43,70400.0,16.5461,16.5551,16.5461,16.5551,70400.0
2012-01-17 12:00:00,18.43,18.45,18.41,18.45,214200.0,16.5551,16.573,16.5371,16.573,214200.0
2012-01-17 12:05:00,18.45,18.46,18.45,18.46,19300.0,16.573,16.582,16.573,16.582,19300.0
2012-01-17 12:10:00,18.46,18.49,18.46,18.47,33900.0,16.582,16.609,16.582,16.591,33900.0
2012-01-17 12:15:00,18.47,18.48,18.46,18.47,13200.0,16.591,16.6,16.582,16.591,13200.0
2012-01-17 12:20:00,18.46,18.47,18.45,18.45,8100.0,16.582,16.591,16.573,16.573,8100.0
2012-01-17 12:25:00,18.46,18.46,18.43,18.44,57600.0,16.582,16.582,16.5551,16.5641,57600.0
2012-01-17 12:30:00,18.44,18.44,18.39,18.4,71800.0,16.5641,16.5641,16.5191,16.5281,71800.0
2012-01-17 12:35:00,18.39,18.39,18.35,18.39,142200.0,16.5191,16.5191,16.4832,16.5191,142200.0
2012-01-17 12:40:00,18.39,18.4,18.39,18.4,17800.0,16.5191,16.5281,16.5191,16.5281,17800.0
2012-01-17 12:45:00,18.39,18.41,18.39,18.4,28300.0,16.5191,16.5371,16.5191,16.5281,28300.0
2012-01-17 12:50:00,18.41,18.41,18.39,18.4,15900.0,16.5371,16.5371,16.5191,16.5281,15900.0
2012-01-17 12:55:00,18.39,18.42,18.39,18.42,24200.0,16.5191,16.5461,16.5191,16.5461,24200.0
2012-01-17 13:00:00,18.42,18.42,18.41,18.42,17900.0,16.5461,16.5461,16.5371,16.5461,17900.0
2012-01-17 13:05:00,18.42,18.44,18.41,18.43,22400.0,16.5461,16.5641,16.5371,16.5551,22400.0
2012-01-17 13:10:00,18.43,18.44,18.42,18.43,18400.0,16.5551,16.5641,16.5461,16.5551,18400.0
2012-01-17 13:15:00,18.43,18.44,18.43,18.44,16000.0,16.5551,16.5641,16.5551,16.5641,16000.0
2012-01-17 13:20:00,18.44,18.45,18.43,18.44,15600.0,16.5641,16.573,16.5551,16.5641,15600.0
2012-01-17 13:25:00,18.45,18.45,18.44,18.44,5500.0,16.573,16.573,16.5641,16.5641,5500.0
2012-01-17 13:30:00,18.44,18.44,18.41,18.42,53800.0,16.5641,16.5641,16.5371,16.5461,53800.0
2012-01-17 13:35:00,18.43,18.43,18.42,18.42,24600.0,16.5551,16.5551,16.5461,16.5461,24600.0
2012-01-17 13:40:00,18.43,18.44,18.41,18.42,78700.0,16.5551,16.5641,16.5371,16.5461,78700.0
2012-01-17 13:45:00,18.43,18.44,18.41,18.44,22000.0,16.5551,16.5641,16.5371,16.5641,22000.0
2012-01-17 13:50:00,18.44,18.47,18.43,18.47,27400.0,16.5641,16.591,16.5551,16.591,27400.0
2012-01-17 13:55:00,18.47,18.48,18.46,18.48,39000.0,16.591,16.6,16.582,16.6,39000.0
2012-01-17 14:00:00,18.48,18.48,18.45,18.46,43900.0,16.6,16.6,16.573,16.582,43900.0
2012-01-17 14:05:00,18.46,18.47,18.45,18.47,29200.0,16.582,16.591,16.573,16.591,29200.0
2012-01-17 14:10:00,18.47,18.48,18.46,18.48,62800.0,16.591,16.6,16.582,16.6,62800.0
2012-01-17 14:15:00,18.47,18.48,18.46,18.48,72600.0,16.591,16.6,16.582,16.6,72600.0
2012-01-17 14:20:00,18.49,18.51,18.48,18.5,38100.0,16.609,16.6269,16.6,16.618,38100.0
2012-01-17 14:25:00,18.5,18.51,18.48,18.49,45600.0,16.618,16.6269,16.6,16.609,45600.0
2012-01-17 14:30:00,18.49,18.5,18.46,18.47,35900.0,16.609,16.618,16.582,16.591,35900.0
2012-01-17 14:35:00,18.46,18.47,18.46,18.46,37300.0,16.582,16.591,16.582,16.582,37300.0
2012-01-17 14:40:00,18.46,18.48,18.46,18.48,27900.0,16.582,16.6,16.582,16.6,27900.0
2012-01-17 14:45:00,18.48,18.48,18.45,18.45,119300.0,16.6,16.6,16.573,16.573,119300.0
2012-01-17 14:50:00,18.45,18.45,18.44,18.44,26700.0,16.573,16.573,16.5641,16.5641,26700.0
2012-01-17 14:55:00,18.43,18.46,18.43,18.45,76400.0,16.5551,16.582,16.5551,16.573,76400.0
2012-01-17 15:00:00,18.45,18.45,18.42,18.45,178300.0,16.573,16.573,16.5461,16.573,178300.0
2012-01-17 15:05:00,18.45,18.45,18.39,18.39,251600.0,16.573,16.573,16.5191,16.5191,251600.0
2012-01-17 15:10:00,18.39,18.41,18.38,18.41,77900.0,16.5191,16.5371,16.5102,16.5371,77900.0
2012-01-17 15:15:00,18.4,18.41,18.39,18.4,79800.0,16.5281,16.5371,16.5191,16.5281,79800.0
2012-01-17 15:20:00,18.39,18.43,18.37,18.43,177100.0,16.5191,16.5551,16.5012,16.5551,177100.0
2012-01-17 15:25:00,18.43,18.46,18.43,18.46,57400.0,16.5551,16.582,16.5551,16.582,57400.0
2012-01-17 15:30:00,18.46,18.46,18.44,18.46,114600.0,16.582,16.582,16.5641,16.582,114600.0
2012-01-17 15:35:00,18.46,18.46,18.44,18.45,255100.0,16.582,16.582,16.5641,16.573,255100.0
2012-01-17 15:40:00,18.45,18.47,18.45,18.45,83900.0,16.573,16.591,16.573,16.573,83900.0
2012-01-17 15:45:00,18.46,18.48,18.46,18.46,650500.0,16.582,16.6,16.582,16.582,650500.0
2012-01-17 15:50:00,18.46,18.48,18.46,18.46,81100.0,16.582,16.6,16.582,16.582,81100.0
2012-01-17 15:55:00,18.46,18.47,18.44,18.45,168000.0,16.582,16.591,16.5641,16.573,168000.0
2012-01-18 09:30:00,18.5,18.5,18.35,18.37,72000.0,16.618,16.618,16.4832,16.5012,72000.0
2012-01-18 09:35:00,18.37,18.43,18.37,18.39,104900.0,16.5012,16.5551,16.5012,16.5191,104900.0
2012-01-18 09:40:00,18.38,18.51,18.38,18.5,184400.0,16.5102,16.6269,16.5102,16.618,184400.0
2012-01-18 09:45:00,18.5,18.54,18.46,18.47,816800.0,16.618,16.6539,16.582,16.591,816800.0
2012-01-18 09:50:00,18.47,18.55,18.47,18.53,92500.0,16.591,16.6629,16.591,16.6449,92500.0
2012-01-18 09:55:00,18.54,18.54,18.5,18.52,132100.0,16.6539,16.6539,16.618,16.6359,132100.0
2012-01-18 10:00:00,18.53,18.69,18.53,18.69,296300.0,16.6449,16.7886,16.6449,16.7886,296300.0
2012-01-18 10:05:00,18.68,18.69,18.66,18.68,253500.0,16.7796,16.7886,16.7617,16.7796,253500.0
2012-01-18 10:10:00,18.68,18.75,18.67,18.73,387300.0,16.7796,16.8425,16.7707,16.8246,387300.0
2012-01-18 10:15:00,18.73,18.75,18.71,18.73,113800.0,16.8246,16.8425,16.8066,16.8246,113800.0
2012-01-18 10:20:00,18.73,18.83,18.73,18.81,287500.0,16.8246,16.9144,16.8246,16.8964,287500.0
2012-01-18 10:25:00,18.82,18.82,18.8,18.8,51700.0,16.9054,16.9054,16.8874,16.8874,51700.0
2012-01-18 10:30:00,18.8,18.86,18.8,18.86,65100.0,16.8874,16.9413,16.8874,16.9413,65100.0
2012-01-18 10:35:00,18.86,18.87,18.83,18.84,94700.0,16.9413,16.9503,16.9144,16.9234,94700.0
2012-01-18 10:40:00,18.84,18.84,18.8,18.83,28100.0,16.9234,16.9234,16.8874,16.9144,28100.0
2012-01-18 10:45:00,18.82,18.83,18.79,18.8,27300.0,16.9054,16.9144,16.8784,16.8874,27300.0
2012-01-18 10:50:00,18.79,18.85,18.79,18.85,69600.0,16.8784,16.9323,16.8784,16.9323,69600.0
2012-01-18 10:55:00,18.86,18.86,18.82,18.82,75400.0,16.9413,16.9413,16.9054,16.9054,75400.0
2012-01-18 11:00:00,18.82,18.85,18.82,18.84,59000.0,16.9054,16.9323,16.9054,16.9234,59000.0
2012-01-18 11:05:00,18.84,18.85,18.82,18.84,75400.0,16.9234,16.9323,16.9054,16.9234,75400.0
2012-01-18 11:10:00,18.84,18.85,18.84,18.85,15700.0,16.9234,16.9323,16.9234,16.9323,15700.0
2012-01-18 11:15:00,18.85,18.85,18.82,18.82,22100.0,16.9323,16.9323,16.9054,16.9054,22100.0
2012-01-18 11:20:00,18.83,18.86,18.82,18.86,32400.0,16.9144,16.9413,16.9054,16.9413,32400.0
2012-01-18 11:25:00,18.85,18.86,18.84,18.85,174300.0,16.9323,16.9413,16.9234,16.9323,174300.0
2012-01-18 11:30:00,18.85,18.88,18.85,18.85,147100.0,16.9323,16.9593,16.9323,16.9323,147100.0
2012-01-18 11:35:00,18.85,18.86,18.82,18.83,91900.0,16.9323,16.9413,16.9054,16.9144,91900.0
2012-01-18 11:40:00,18.84,18.85,18.82,18.84,37200.0,16.9234,16.9323,16.9054,16.9234,37200.0
2012-01-18 11:45:00,18.84,18.86,18.83,18.85,37000.0,16.9234,16.9413,16.9144,16.9323,37000.0
2012-01-18 11:50:00,18.85,18.86,18.84,18.86,44600.0,16.9323,16.9413,16.9234,16.9413,44600.0
2012-01-18 11:55:00,18.86,18.87,18.83,18.85,64300.0,16.9413,16.9503,16.9144,16.9323,64300.0
2012-01-18 12:00:00,18.85,18.86,18.83,18.84,40400.0,16.9323,16.9413,16.9144,16.9234,40400.0
2012-01-18 12:05:00,18.85,18.88,18.85,18.87,67600.0,16.9323,16.9593,16.9323,16.9503,67600.0
2012-01-18 12:10:00,18.88,18.92,18.87,18.92,133300.0,16.9593,16.9952,16.9503,16.9952,133300.0
2012-01-18 12:15:00,18.92,18.94,18.91,18.94,234600.0,16.9952,17.0132,16.9862,17.0132,234600.0
2012-01-18 12:20:00,18.93,18.96,18.93,18.94,155000.0,17.0042,17.0312,17.0042,17.0132,155000.0
2012-01-18 12:25:00,18.95,19.0,18.95,19.0,346200.0,17.0222,17.0671,17.0222,17.0671,346200.0
2012-01-18 12:30:00,19.0,19.0,18.96,18.97,81400.0,17.0671,17.0671,17.0312,17.0401,81400.0
2012-01-18 12:35:00,18.97,18.98,18.96,18.97,34000.0,17.0401,17.0491,17.0312,17.0401,34000.0
2012-01-18 12:40:00,18.98,18.99,18.97,18.99,55100.0,17.0491,17.0581,17.0401,17.0581,55100.0
2012-01-18 12:45:00,18.99,18.99,18.96,18.97,71200.0,17.0581,17.0581,17.0312,17.0401,71200.0
2012-01-18 12:50:00,18.97,18.97,18.94,18.94,137700.0,17.0401,17.0401,17.0132,17.0132,137700.0
2012-01-18 12:55:00,18.94,18.96,18.93,18.95,45100.0,17.0132,17.0312,17.0042,17.0222,45100.0
2012-01-18 13:00:00,18.95,18.96,18.94,18.95,27600.0,17.0222,17.0312,17.0132,17.0222,27600.0
2012-01-18 13:05:00,18.94,18.94,18.92,18.92,23300.0,17.0132,17.0132,16.9952,16.9952,23300.0
2012-01-18 13:10:00,18.93,18.94,18.92,18.93,20300.0,17.0042,17.0132,16.9952,17.0042,20300.0
2012-01-18 13:15:00,18.94,18.94,18.92,18.94,42400.0,17.0132,17.0132,16.9952,17.0132,42400.0
2012-01-18 13:20:00,18.94,18.95,18.93,18.95,101600.0,17.0132,17.0222,17.0042,17.0222,101600.0
2012-01-18 13:25:00,18.95,18.96,18.94,18.95,16200.0,17.0222,17.0312,17.0132,17.0222,16200.0
2012-01-18 13:30:00,18.96,19.04,18.96,19.02,973400.0,17.0312,17.103,17.0312,17.0851,973400.0
2012-01-18 13:35:00,19.03,19.04,19.02,19.03,143100.0,17.094,17.103,17.0851,17.094,143100.0
2012-01-18 13:40:00,19.03,19.04,19.02,19.03,29900.0,17.094,17.103,17.0851,17.094,29900.0
2012-01-18 13:45:00,19.03,19.03,19.02,19.03,87900.0,17.094,17.094,17.0851,17.094,87900.0
2012-01-18 13:50:00,19.03,19.03,18.98,18.98,206700.0,17.094,17.094,17.0491,17.0491,206700.0
2012-01-18 13:55:00,18.98,19.0,18.98,19.0,49400.0,17.0491,17.0671,17.0491,17.0671,49400.0
2012-01-18 14:00:00,18.99,19.02,18.99,19.02,43700.0,17.0581,17.0851,17.0581,17.0851,43700.0
2012-01-18 14:05:00,19.02,19.07,19.01,19.06,138600.0,17.0851,17.13,17.0761,17.121,138600.0
2012-01-18 14:10:00,19.06,19.07,19.03,19.04,137000.0,17.121,17.13,17.094,17.103,137000.0
2012-01-18 14:15:00,19.04,19.07,19.04,19.07,64100.0,17.103,17.13,17.103,17.13,64100.0
2012-01-18 14:20:00,19.07,19.08,19.05,19.06,35300.0,17.13,17.1389,17.112,17.121,35300.0
2012-01-18 14:25:00,19.06,19.1,19.06,19.1,60100.0,17.121,17.1569,17.121,17.1569,60100.0
2012-01-18 14:30:00,19.1,19.1,19.05,19.05,40700.0,17.1569,17.1569,17.112,17.112,40700.0
2012-01-18 14:35:00,19.06,19.07,19.04,19.04,40600.0,17.121,17.13,17.103,17.103,40600.0
2012-01-18 14:40:00,19.05,19.09,19.04,19.08,130300.0,17.112,17.1479,17.103,17.1389,130300.0
2012-01-18 14:45:00,19.08,19.1,19.07,19.08,139300.0,17.1389,17.1569,17.13,17.1389,139300.0
2012-01-18 14:50:00,19.08,19.09,19.06,19.08,114700.0,17.1389,17.1479,17.121,17.1389,114700.0
2012-01-18 14:55:00,19.07,19.08,19.06,19.08,54600.0,17.13,17.1389,17.121,17.1389,54600.0
2012-01-18 15:00:00,19.08,19.1,19.08,19.08,186000.0,17.1389,17.1569,17.1389,17.1389,186000.0
2012-01-18 15:05:00,19.08,19.1,19.07,19.09,48500.0,17.1389,17.1569,17.13,17.1479,48500.0
2012-01-18 15:10:00,19.1,19.13,19.09,19.11,147300.0,17.1569,17.1839,17.1479,17.1659,147300.0
2012-01-18 15:15:00,19.11,19.12,19.09,19.09,82600.0,17.1659,17.1749,17.1479,17.1479,82600.0
2012-01-18 15:20:00,19.09,19.13,19.09,19.12,51300.0,17.1479,17.1839,17.1479,17.1749,51300.0
2012-01-18 15:25:00,19.13,19.16,19.11,19.12,326300.0,17.1839,17.2108,17.1659,17.1749,326300.0
2012-01-18 15:30:00,19.12,19.12,19.1,19.1,196000.0,17.1749,17.1749,17.1569,17.1569,196000.0
2012-01-18 15:35:00,19.11,19.11,19.09,19.1,38700.0,17.1659,17.1659,17.1479,17.1569,38700.0
2012-01-18 15:40:00,19.09,19.11,19.09,19.11,111200.0,17.1479,17.1659,17.1479,17.1659,111200.0
2012-01-18 15:45:00,19.11,19.12,19.08,19.09,160600.0,17.1659,17.1749,17.1389,17.1479,160600.0
2012-01-18 15:50:00,19.09,19.13,19.09,19.11,131100.0,17.1479,17.1839,17.1479,17.1659,131100.0
2012-01-18 15:55:00,19.12,19.12,19.09,19.1,587900.0,17.1749,17.1749,17.1479,17.1569,587900.0
2012-01-19 09:30:00,19.09,19.11,18.97,18.97,391500.0,17.1479,17.1659,17.0401,17.0401,391500.0
2012-01-19 09:35:00,18.97,18.98,18.9,18.91,375800.0,17.0401,17.0491,16.9773,16.9862,375800.0
2012-01-19 09:40:00,18.9,18.97,18.9,18.97,92400.0,16.9773,17.0401,16.9773,17.0401,92400.0
2012-01-19 09:45:00,18.97,19.06,18.97,19.06,240500.0,17.0401,17.121,17.0401,17.121,240500.0
2012-01-19 09:50:00,19.06,19.07,19.01,19.02,431200.0,17.121,17.13,17.0761,17.0851,431200.0
2012-01-19 09:55:00,19.02,19.1,19.02,19.09,58500.0,17.0851,17.1569,17.0851,17.1479,58500.0
2012-01-19 10:00:00,19.08,19.09,18.98,18.99,148400.0,17.1389,17.1479,17.0491,17.0581,148400.0
2012-01-19 10:05:00,18.99,19.0,18.95,18.96,26400.0,17.0581,17.0671,17.0222,17.0312,26400.0
2012-01-19 10:10:00,18.96,18.99,18.95,18.98,47100.0,17.0312,17.0581,17.0222,17.0491,47100.0
2012-01-19 10:15:00,18.97,19.01,18.96,19.0,44800.0,17.0401,17.0761,17.0312,17.0671,44800.0
2012-01-19 10:20:00,19.01,19.02,18.99,18.99,28300.0,17.0761,17.0851,17.0581,17.0581,28300.0
2012-01-19 10:25:00,19.0,19.02,18.99,19.02,13800.0,17.0671,17.0851,17.0581,17.0851,13800.0
2012-01-19 10:30:00,19.02,19.04,19.0,19.03,90200.0,17.0851,17.103,17.0671,17.094,90200.0
2012-01-19 10:35:00,19.03,19.04,19.01,19.01,19900.0,17.094,17.103,17.0761,17.0761,19900.0
2012-01-19 10:40:00,19.01,19.07,19.01,19.06,27100.0,17.0761,17.13,17.0761,17.121,27100.0
2012-01-19 10:45:00,19.07,19.09,19.06,19.08,17300.0,17.13,17.1479,17.121,17.1389,17300.0
2012-01-19 10:50:00,19.08,19.1,19.07,19.09,122700.0,17.1389,17.1569,17.13,17.1479,122700.0
2012-01-19 10:55:00,19.09,19.11,19.06,19.06,214600.0,17.1479,17.1659,17.121,17.121,214600.0
2012-01-19 11:00:00,19.07,19.09,19.06,19.08,22700.0,17.13,17.1479,17.121,17.1389,22700.0
2012-01-19 11:05:00,19.09,19.1,19.08,19.09,69400.0,17.1479,17.1569,17.1389,17.1479,69400.0
2012-01-19 11:10:00,19.09,19.12,19.08,19.11,20900.0,17.1479,17.1749,17.1389,17.1659,20900.0
2012-01-19 11:15:00,19.11,19.14,19.11,19.14,32700.0,17.1659,17.1928,17.1659,17.1928,32700.0
2012-01-19 11:20:00,19.14,19.18,19.14,19.18,24300.0,17.1928,17.2288,17.1928,17.2288,24300.0
2012-01-19 11:25:00,19.18,19.2,19.16,19.17,108400.0,17.2288,17.2467,17.2108,17.2198,108400.0
2012-01-19 11:30:00,19.18,19.2,19.17,19.19,73000.0,17.2288,17.2467,17.2198,17.2378,73000.0
2012-01-19 11:35:00,19.18,19.19,19.14,19.16,50300.0,17.2288,17.2378,17.1928,17.2108,50300.0
2012-01-19 11:40:00,19.17,19.2,19.16,19.19,18000.0,17.2198,17.2467,17.2108,17.2378,18000.0
2012-01-19 11:45:00,19.19,19.2,19.18,19.2,34300.0,17.2378,17.2467,17.2288,17.2467,34300.0
2012-01-19 11:50:00,19.19,19.21,19.18,19.19,26800.0,17.2378,17.2557,17.2288,17.2378,26800.0
2012-01-19 11:55:00,19.19,19.21,19.19,19.21,13000.0,17.2378,17.2557,17.2378,17.2557,13000.0
2012-01-19 12:00:00,19.21,19.22,19.2,19.21,18600.0,17.2557,17.2647,17.2467,17.2557,18600.0
2012-01-19 12:05:00,19.21,19.21,19.18,19.18,31200.0,17.2557,17.2557,17.2288,17.2288,31200.0
2012-01-19 12:10:00,19.17,19.2,19.17,19.19,22600.0,17.2198,17.2467,17.2198,17.2378,22600.0
2012-01-19 12:15:00,19.19,19.2,19.17,19.17,23600.0,17.2378,17.2467,17.2198,17.2198,23600.0
2012-01-19 12:20:00,19.17,19.19,19.17,19.17,16400.0,17.2198,17.2378,17.2198,17.2198,16400.0
2012-01-19 12:25:00,19.18,19.18,19.15,19.15,27900.0,17.2288,17.2288,17.2018,17.2018,27900.0
2012-01-19 12:30:00,19.15,19.16,19.14,19.15,52800.0,17.2018,17.2108,17.1928,17.2018,52800.0
2012-01-19 12:35:00,19.15,19.15,19.13,19.14,38000.0,17.2018,17.2018,17.1839,17.1928,38000.0
2012-01-19 12:40:00,19.14,19.15,19.13,19.14,18800.0,17.1928,17.2018,17.1839,17.1928,18800.0
2012-01-19 12:45:00,19.15,19.16,19.13,19.16,35500.0,17.2018,17.2108,17.1839,17.2108,35500.0
2012-01-19 12:50:00,19.15,19.17,19.15,19.16,112200.0,17.2018,17.2198,17.2018,17.2108,112200.0
2012-01-19 12:55:00,19.16,19.18,19.16,19.16,74000.0,17.2108,17.2288,17.2108,17.2108,74000.0
2012-01-19 13:00:00,19.16,19.18,19.15,19.17,88900.0,17.2108,17.2288,17.2018,17.2198,88900.0
2012-01-19 13:05:00,19.17,19.18,19.15,19.16,14800.0,17.2198,17.2288,17.2018,17.2108,14800.0
2012-01-19 13:10:00,19.16,19.17,19.16,19.16,11100.0,17.2108,17.2198,17.2108,17.2108,11100.0
2012-01-19 13:15:00,19.16,19.18,19.16,19.17,42600.0,17.2108,17.2288,17.2108,17.2198,42600.0
2012-01-19 13:20:00,19.17,19.18,19.17,19.18,7800.0,17.2198,17.2288,17.2198,17.2288,7800.0
2012-01-19 13:25:00,19.18,19.2,19.18,19.2,23100.0,17.2288,17.2467,17.2288,17.2467,23100.0
2012-01-19 13:30:00,19.2,19.2,19.16,19.16,30000.0,17.2467,17.2467,17.2108,17.2108,30000.0
2012-01-19 13:35:00,19.17,19.17,19.15,19.17,25300.0,17.2198,17.2198,17.2018,17.2198,25300.0
2012-01-19 13:40:00,19.16,19.19,19.16,19.18,19200.0,17.2108,17.2378,17.2108,17.2288,19200.0
2012-01-19 13:45:00,19.18,19.19,19.17,19.17,25500.0,17.2288,17.2378,17.2198,17.2198,25500.0
2012-01-19 13:50:00,19.17,19.18,19.16,19.16,52200.0,17.2198,17.2288,17.2108,17.2108,52200.0
2012-01-19 13:55:00,19.16,19.17,19.12,19.13,14900.0,17.2108,17.2198,17.1749,17.1839,14900.0
2012-01-19 14:00:00,19.13,19.14,19.1,19.13,254600.0,17.1839,17.1928,17.1569,17.1839,254600.0
2012-01-19 14:05:00,19.12,19.15,19.12,19.14,68100.0,17.1749,17.2018,17.1749,17.1928,68100.0
2012-01-19 14:10:00,19.14,19.16,19.13,19.15,22600.0,17.1928,17.2108,17.1839,17.2018,22600.0
2012-01-19 14:15:00,19.15,19.15,19.14,19.14,25900.0,17.2018,17.2018,17.1928,17.1928,25900.0
2012-01-19 14:20:00,19.14,19.17,19.14,19.15,45800.0,17.1928,17.2198,17.1928,17.2018,45800.0
2012-01-19 14:25:00,19.15,19.16,19.14,19.15,23500.0,17.2018,17.2108,17.1928,17.2018,23500.0
2012-01-19 14:30:00,19.16,19.16,19.12,19.13,17100.0,17.2108,17.2108,17.1749,17.1839,17100.0
2012-01-19 14:35:00,19.13,19.17,19.13,19.15,170100.0,17.1839,17.2198,17.1839,17.2018,170100.0
2012-01-19 14:40:00,19.16,19.17,19.15,19.16,20400.0,17.2108,17.2198,17.2018,17.2108,20400.0
2012-01-19 14:45:00,19.16,19.16,19.14,19.14,47700.0,17.2108,17.2108,17.1928,17.1928,47700.0
2012-01-19 14:50:00,19.14,19.16,19.13,19.15,29400.0,17.1928,17.2108,17.1839,17.2018,29400.0
2012-01-19 14:55:00,19.16,19.16,19.12,19.12,13100.0,17.2108,17.2108,17.1749,17.1749,13100.0
2012-01-19 15:00:00,19.12,19.15,19.11,19.14,67900.0,17.1749,17.2018,17.1659,17.1928,67900.0
2012-01-19 15:05:00,19.14,19.17,19.14,19.16,48200.0,17.1928,17.2198,17.1928,17.2108,48200.0
2012-01-19 15:10:00,19.16,19.17,19.16,19.16,25600.0,17.2108,17.2198,17.2108,17.2108,25600.0
2012-01-19 15:15:00,19.16,19.16,19.15,19.16,8500.0,17.2108,17.2108,17.2018,17.2108,8500.0
2012-01-19 15:20:00,19.15,19.19,19.15,19.18,76600.0,17.2018,17.2378,17.2018,17.2288,76600.0
2012-01-19 15:25:00,19.18,19.19,19.17,19.18,55600.0,17.2288,17.2378,17.2198,17.2288,55600.0
2012-01-19 15:30:00,19.18,19.2,19.17,19.19,141500.0,17.2288,17.2467,17.2198,17.2378,141500.0
2012-01-19 15:35:00,19.19,19.19,19.18,19.19,40000.0,17.2378,17.2378,17.2288,17.2378,40000.0
2012-01-19 15:40:00,19.19,19.21,19.17,19.2,462700.0,17.2378,17.2557,17.2198,17.2467,462700.0
2012-01-19 15:45:00,19.21,19.21,19.17,19.18,172800.0,17.2557,17.2557,17.2198,17.2288,172800.0
2012-01-19 15:50:00,19.18,19.18,19.17,19.17,208800.0,17.2288,17.2288,17.2198,17.2198,208800.0
2012-01-19 15:55:00,19.17,19.19,19.16,19.17,486300.0,17.2198,17.2378,17.2108,17.2198,486300.0
2012-01-20 09:30:00,19.2,19.28,19.1,19.1,105200.0,17.2467,17.3186,17.1569,17.1569,105200.0
2012-01-20 09:35:00,19.1,19.1,19.01,19.01,46900.0,17.1569,17.1569,17.0761,17.0761,46900.0
2012-01-20 09:40:00,19.01,19.05,19.01,19.05,48400.0,17.0761,17.112,17.0761,17.112,48400.0
2012-01-20 09:45:00,19.04,19.04,18.99,19.0,71700.0,17.103,17.103,17.0581,17.0671,71700.0
2012-01-20 09:50:00,19.0,19.05,19.0,19.03,128500.0,17.0671,17.112,17.0671,17.094,128500.0
2012-01-20 09:55:00,19.03,19.04,19.0,19.04,146400.0,17.094,17.103,17.0671,17.103,146400.0
2012-01-20 10:00:00,19.03,19.04,18.95,18.95,463500.0,17.094,17.103,17.0222,17.0222,463500.0
2012-01-20 10:05:00,18.95,18.95,18.86,18.89,387900.0,17.0222,17.0222,16.9413,16.9683,387900.0
2012-01-20 10:10:00,18.88,18.93,18.88,18.93,47600.0,16.9593,17.0042,16.9593,17.0042,47600.0
2012-01-20 10:15:00,18.93,18.93,18.82,18.82,318000.0,17.0042,17.0042,16.9054,16.9054,318000.0
2012-01-20 10:20:00,18.82,18.87,18.79,18.85,380000.0,16.9054,16.9503,16.8784,16.9323,380000.0
2012-01-20 10:25:00,18.85,18.87,18.83,18.86,160900.0,16.9323,16.9503,16.9144,16.9413,160900.0
2012-01-20 10:30:00,18.86,18.87,18.81,18.83,147500.0,16.9413,16.9503,16.8964,16.9144,147500.0
2012-01-20 10:35:00,18.83,18.83,18.78,18.78,257700.0,16.9144,16.9144,16.8695,16.8695,257700.0
2012-01-20 10:40:00,18.78,18.81,18.77,18.79,190500.0,16.8695,16.8964,16.8605,16.8784,190500.0
2012-01-20 10:45:00,18.8,18.81,18.72,18.72,267000.0,16.8874,16.8964,16.8156,16.8156,267000.0
2012-01-20 10:50:00,18.72,18.73,18.7,18.7,252100.0,16.8156,16.8246,16.7976,16.7976,252100.0
2012-01-20 10:55:00,18.71,18.71,18.67,18.68,163500.0,16.8066,16.8066,16.7707,16.7796,163500.0
2012-01-20 11:00:00,18.68,18.7,18.67,18.68,82200.0,16.7796,16.7976,16.7707,16.7796,82200.0
2012-01-20 11:05:00,18.68,18.73,18.67,18.71,163100.0,16.7796,16.8246,16.7707,16.8066,163100.0
2012-01-20 11:10:00,18.71,18.72,18.7,18.72,49200.0,16.8066,16.8156,16.7976,16.8156,49200.0
2012-01-20 11:15:00,18.72,18.77,18.72,18.77,49400.0,16.8156,16.8605,16.8156,16.8605,49400.0
2012-01-20 11:20:00,18.77,18.81,18.76,18.8,140400.0,16.8605,16.8964,16.8515,16.8874,140400.0
2012-01-20 11:25:00,18.8,18.82,18.8,18.81,71300.0,16.8874,16.9054,16.8874,16.8964,71300.0
2012-01-20 11:30:00,18.82,18.82,18.78,18.78,77400.0,16.9054,16.9054,16.8695,16.8695,77400.0
2012-01-20 11:35:00,18.77,18.79,18.76,18.76,75000.0,16.8605,16.8784,16.8515,16.8515,75000.0
2012-01-20 11:40:00,18.77,18.8,18.77,18.78,15300.0,16.8605,16.8874,16.8605,16.8695,15300.0
2012-01-20 11:45:00,18.78,18.81,18.77,18.81,10700.0,16.8695,16.8964,16.8605,16.8964,10700.0
2012-01-20 11:50:00,18.81,18.81,18.78,18.8,22600.0,16.8964,16.8964,16.8695,16.8874,22600.0
2012-01-20 11:55:00,18.8,18.8,18.77,18.78,15200.0,16.8874,16.8874,16.8605,16.8695,15200.0
2012-01-20 12:00:00,18.78,18.79,18.77,18.79,13700.0,16.8695,16.8784,16.8605,16.8784,13700.0
2012-01-20 12:05:00,18.78,18.79,18.76,18.78,35400.0,16.8695,16.8784,16.8515,16.8695,35400.0
2012-01-20 12:10:00,18.78,18.79,18.78,18.78,35500.0,16.8695,16.8784,16.8695,16.8695,35500.0
2012-01-20 12:15:00,18.79,18.8,18.78,18.79,11900.0,16.8784,16.8874,16.8695,16.8784,11900.0
2012-01-20 12:20:00,18.8,18.81,18.79,18.8,63500.0,16.8874,16.8964,16.8784,16.8874,63500.0
2012-01-20 12:25:00,18.8,18.81,18.8,18.8,36500.0,16.8874,16.8964,16.8874,16.8874,36500.0
2012-01-20 12:30:00,18.8,18.82,18.8,18.81,15800.0,16.8874,16.9054,16.8874,16.8964,15800.0
2012-01-20 12:35:00,18.81,18.81,18.8,18.8,47400.0,16.8964,16.8964,16.8874,16.8874,47400.0
2012-01-20 12:40:00,18.8,18.8,18.79,18.79,27300.0,16.8874,16.8874,16.8784,16.8784,27300.0
2012-01-20 12:45:00,18.79,18.8,18.78,18.78,40300.0,16.8784,16.8874,16.8695,16.8695,40300.0
2012-01-20 12:50:00,18.78,18.79,18.78,18.79,31300.0,16.8695,16.8784,16.8695,16.8784,31300.0
2012-01-20 12:55:00,18.78,18.79,18.78,18.78,27800.0,16.8695,16.8784,16.8695,16.8695,27800.0
2012-01-20 13:00:00,18.79,18.81,18.79,18.8,44400.0,16.8784,16.8964,16.8784,16.8874,44400.0
2012-01-20 13:05:00,18.8,18.83,18.8,18.82,40000.0,16.8874,16.9144,16.8874,16.9054,40000.0
2012-01-20 13:10:00,18.82,18.82,18.81,18.82,28100.0,16.9054,16.9054,16.8964,16.9054,28100.0
2012-01-20 13:15:00,18.82,18.82,18.81,18.81,37600.0,16.9054,16.9054,16.8964,16.8964,37600.0
2012-01-20 13:20:00,18.81,18.83,18.81,18.83,31900.0,16.8964,16.9144,16.8964,16.9144,31900.0
2012-01-20 13:25:00,18.83,18.85,18.82,18.83,61700.0,16.9144,16.9323,16.9054,16.9144,61700.0
2012-01-20 13:30:00,18.84,18.84,18.83,18.83,15200.0,16.9234,16.9234,16.9144,16.9144,15200.0
2012-01-20 13:35:00,18.84,18.84,18.82,18.82,21900.0,16.9234,16.9234,16.9054,16.9054,21900.0
2012-01-20 13:40:00,18.82,18.82,18.81,18.81,24000.0,16.9054,16.9054,16.8964,16.8964,24000.0
2012-01-20 13:45:00,18.81,18.81,18.79,18.79,33300.0,16.8964,16.8964,16.8784,16.8784,33300.0
2012-01-20 13:50:00,18.79,18.8,18.77,18.78,36500.0,16.8784,16.8874,16.8605,16.8695,36500.0
2012-01-20 13:55:00,18.77,18.79,18.77,18.78,20900.0,16.8605,16.8784,16.8605,16.8695,20900.0
2012-01-20 14:00:00,18.78,18.79,18.77,18.77,33500.0,16.8695,16.8784,16.8605,16.8605,33500.0
2012-01-20 14:05:00,18.77,18.78,18.77,18.78,3500.0,16.8605,16.8695,16.8605,16.8695,3500.0
2012-01-20 14:10:00,18.78,18.78,18.75,18.76,38800.0,16.8695,16.8695,16.8425,16.8515,38800.0
2012-01-20 14:15:00,18.75,18.76,18.72,18.72,51800.0,16.8425,16.8515,16.8156,16.8156,51800.0
2012-01-20 14:20:00,18.72,18.73,18.71,18.71,19000.0,16.8156,16.8246,16.8066,16.8066,19000.0
2012-01-20 14:25:00,18.71,18.73,18.71,18.71,36700.0,16.8066,16.8246,16.8066,16.8066,36700.0
2012-01-20 14:30:00,18.71,18.72,18.71,18.71,22700.0,16.8066,16.8156,16.8066,16.8066,22700.0
2012-01-20 14:35:00,18.71,18.72,18.68,18.68,33200.0,16.8066,16.8156,16.7796,16.7796,33200.0
2012-01-20 14:40:00,18.68,18.69,18.68,18.69,34000.0,16.7796,16.7886,16.7796,16.7886,34000.0
2012-01-20 14:45:00,18.69,18.7,18.69,18.69,52500.0,16.7886,16.7976,16.7886,16.7886,52500.0
2012-01-20 14:50:00,18.69,18.71,18.69,18.7,21000.0,16.7886,16.8066,16.7886,16.7976,21000.0
2012-01-20 14:55:00,18.69,18.7,18.69,18.7,23900.0,16.7886,16.7976,16.7886,16.7976,23900.0
2012-01-20 15:00:00,18.7,18.71,18.7,18.71,82300.0,16.7976,16.8066,16.7976,16.8066,82300.0
2012-01-20 15:05:00,18.71,18.71,18.69,18.7,69700.0,16.8066,16.8066,16.7886,16.7976,69700.0
2012-01-20 15:10:00,18.7,18.71,18.68,18.69,74400.0,16.7976,16.8066,16.7796,16.7886,74400.0
2012-01-20 15:15:00,18.68,18.7,18.68,18.69,21400.0,16.7796,16.7976,16.7796,16.7886,21400.0
2012-01-20 15:20:00,18.69,18.71,18.68,18.69,59100.0,16.7886,16.8066,16.7796,16.7886,59100.0
2012-01-20 15:25:00,18.69,18.71,18.69,18.7,36400.0,16.7886,16.8066,16.7886,16.7976,36400.0
2012-01-20 15:30:00,18.7,18.71,18.68,18.69,104200.0,16.7976,16.8066,16.7796,16.7886,104200.0
2012-01-20 15:35:00,18.69,18.69,18.67,18.68,82000.0,16.7886,16.7886,16.7707,16.7796,82000.0
2012-01-20 15:40:00,18.68,18.69,18.67,18.69,122600.0,16.7796,16.7886,16.7707,16.7886,122600.0
2012-01-20 15:45:00,18.69,18.76,18.69,18.76,171400.0,16.7886,16.8515,16.7886,16.8515,171400.0
2012-01-20 15:50:00,18.75,18.75,18.72,18.72,147800.0,16.8425,16.8425,16.8156,16.8156,147800.0
2012-01-20 15:55:00,18.72,18.73,18.69,18.7,835300.0,16.8156,16.8246,16.7886,16.7976,835300.0
2012-01-23 09:30:00,18.72,18.79,18.7,18.79,66600.0,16.8156,16.8784,16.7976,16.8784,66600.0
2012-01-23 09:35:00,18.79,18.84,18.77,18.81,104300.0,16.8784,16.9234,16.8605,16.8964,104300.0
2012-01-23 09:40:00,18.82,18.88,18.79,18.88,36200.0,16.9054,16.9593,16.8784,16.9593,36200.0
2012-01-23 09:45:00,18.89,18.89,18.86,18.89,63300.0,16.9683,16.9683,16.9413,16.9683,63300.0
2012-01-23 09:50:00,18.89,18.93,18.89,18.9,62400.0,16.9683,17.0042,16.9683,16.9773,62400.0
2012-01-23 09:55:00,18.89,18.91,18.88,18.9,233600.0,16.9683,16.9862,16.9593,16.9773,233600.0
2012-01-23 10:00:00,18.9,18.93,18.89,18.92,25100.0,16.9773,17.0042,16.9683,16.9952,25100.0
2012-01-23 10:05:00,18.92,18.95,18.92,18.94,41400.0,16.9952,17.0222,16.9952,17.0132,41400.0
2012-01-23 10:10:00,18.94,18.95,18.93,18.93,17600.0,17.0132,17.0222,17.0042,17.0042,17600.0
2012-01-23 10:15:00,18.94,18.97,18.94,18.95,34100.0,17.0132,17.0401,17.0132,17.0222,34100.0
2012-01-23 10:20:00,18.95,18.95,18.93,18.93,26300.0,17.0222,17.0222,17.0042,17.0042,26300.0
2012-01-23 10:25:00,18.93,18.95,18.93,18.93,25400.0,17.0042,17.0222,17.0042,17.0042,25400.0
2012-01-23 10:30:00,18.92,18.92,18.9,18.91,48100.0,16.9952,16.9952,16.9773,16.9862,48100.0
2012-01-23 10:35:00,18.91,18.93,18.91,18.92,13800.0,16.9862,17.0042,16.9862,16.9952,13800.0
2012-01-23 10:40:00,18.92,18.93,18.9,18.91,117300.0,16.9952,17.0042,16.9773,16.9862,117300.0
2012-01-23 10:45:00,18.9,18.93,18.9,18.92,55700.0,16.9773,17.0042,16.9773,16.9952,55700.0
2012-01-23 10:50:00,18.91,18.91,18.89,18.89,23600.0,16.9862,16.9862,16.9683,16.9683,23600.0
2012-01-23 10:55:00,18.89,18.89,18.85,18.87,81100.0,16.9683,16.9683,16.9323,16.9503,81100.0
2012-01-23 11:00:00,18.87,18.88,18.84,18.85,31700.0,16.9503,16.9593,16.9234,16.9323,31700.0
2012-01-23 11:05:00,18.85,18.85,18.77,18.77,261800.0,16.9323,16.9323,16.8605,16.8605,261800.0
2012-01-23 11:10:00,18.76,18.76,18.71,18.71,128300.0,16.8515,16.8515,16.8066,16.8066,128300.0
2012-01-23 11:15:00,18.71,18.73,18.71,18.72,32000.0,16.8066,16.8246,16.8066,16.8156,32000.0
2012-01-23 11:20:00,18.72,18.72,18.7,18.71,27800.0,16.8156,16.8156,16.7976,16.8066,27800.0
2012-01-23 11:25:00,18.71,18.71,18.66,18.7,248100.0,16.8066,16.8066,16.7617,16.7976,248100.0
2012-01-23 11:30:00,18.69,18.7,18.67,18.67,134200.0,16.7886,16.7976,16.7707,16.7707,134200.0
2012-01-23 11:35:00,18.66,18.66,18.54,18.57,344800.0,16.7617,16.7617,16.6539,16.6808,344800.0
2012-01-23 11:40:00,18.58,18.61,18.56,18.58,35800.0,16.6898,16.7168,16.6718,16.6898,35800.0
2012-01-23 11:45:00,18.58,18.58,18.56,18.56,31600.0,16.6898,16.6898,16.6718,16.6718,31600.0
2012-01-23 11:50:00,18.56,18.58,18.56,18.57,34000.0,16.6718,16.6898,16.6718,16.6808,34000.0
2012-01-23 11:55:00,18.57,18.58,18.53,18.56,259600.0,16.6808,16.6898,16.6449,16.6718,259600.0
2012-01-23 12:00:00,18.56,18.56,18.5,18.51,146800.0,16.6718,16.6718,16.618,16.6269,146800.0
2012-01-23 12:05:00,18.51,18.51,18.49,18.5,54300.0,16.6269,16.6269,16.609,16.618,54300.0
2012-01-23 12:10:00,18.5,18.52,18.49,18.49,123900.0,16.618,16.6359,16.609,16.609,123900.0
2012-01-23 12:15:00,18.49,18.49,18.47,18.49,139700.0,16.609,16.609,16.591,16.609,139700.0
2012-01-23 12:20:00,18.49,18.52,18.49,18.52,25100.0,16.609,16.6359,16.609,16.6359,25100.0
2012-01-23 12:25:00,18.52,18.55,18.52,18.53,183900.0,16.6359,16.6629,16.6359,16.6449,183900.0
2012-01-23 12:30:00,18.53,18.53,18.52,18.53,53400.0,16.6449,16.6449,16.6359,16.6449,53400.0
2012-01-23 12:35:00,18.53,18.53,18.5,18.52,79500.0,16.6449,16.6449,16.618,16.6359,79500.0
2012-01-23 12:40:00,18.52,18.53,18.51,18.51,44900.0,16.6359,16.6449,16.6269,16.6269,44900.0
2012-01-23 12:45:00,18.52,18.53,18.5,18.5,57800.0,16.6359,16.6449,16.618,16.618,57800.0
2012-01-23 12:50:00,18.5,18.51,18.49,18.51,46700.0,16.618,16.6269,16.609,16.6269,46700.0
2012-01-23 12:55:00,18.51,18.51,18.49,18.51,35600.0,16.6269,16.6269,16.609,16.6269,35600.0
2012-01-23 13:00:00,18.51,18.54,18.51,18.53,25800.0,16.6269,16.6539,16.6269,16.6449,25800.0
2012-01-23 13:05:00,18.54,18.58,18.53,18.58,59100.0,16.6539,16.6898,16.6449,16.6898,59100.0
2012-01-23 13:10:00,18.58,18.58,18.56,18.57,33700.0,16.6898,16.6898,16.6718,16.6808,33700.0
2012-01-23 13:15:00,18.57,18.57,18.55,18.55,10200.0,16.6808,16.6808,16.6629,16.6629,10200.0
2012-01-23 13:20:00,18.56,18.6,18.56,18.6,47200.0,16.6718,16.7078,16.6718,16.7078,47200.0
2012-01-23 13:25:00,18.6,18.62,18.6,18.62,27400.0,16.7078,16.7257,16.7078,16.7257,27400.0
2012-01-23 13:30:00,18.61,18.65,18.6,18.62,48900.0,16.7168,16.7527,16.7078,16.7257,48900.0
2012-01-23 13:35:00,18.62,18.64,18.61,18.62,18500.0,16.7257,16.7437,16.7168,16.7257,18500.0
2012-01-23 13:40:00,18.62,18.63,18.62,18.62,14200.0,16.7257,16.7347,16.7257,16.7257,14200.0
2012-01-23 13:45:00,18.62,18.62,18.6,18.61,38100.0,16.7257,16.7257,16.7078,16.7168,38100.0
2012-01-23 13:50:00,18.61,18.62,18.59,18.62,14700.0,16.7168,16.7257,16.6988,16.7257,14700.0
2012-01-23 13:55:00,18.62,18.63,18.61,18.63,4900.0,16.7257,16.7347,16.7168,16.7347,4900.0
2012-01-23 14:00:00,18.62,18.62,18.6,18.61,23400.0,16.7257,16.7257,16.7078,16.7168,23400.0
2012-01-23 14:05:00,18.61,18.61,18.59,18.61,11600.0,16.7168,16.7168,16.6988,16.7168,11600.0
2012-01-23 14:10:00,18.61,18.61,18.57,18.57,52600.0,16.7168,16.7168,16.6808,16.6808,52600.0
2012-01-23 14:15:00,18.56,18.56,18.54,18.55,40300.0,16.6718,16.6718,16.6539,16.6629,40300.0
2012-01-23 14:20:00,18.55,18.56,18.54,18.55,133600.0,16.6629,16.6718,16.6539,16.6629,133600.0
2012-01-23 14:25:00,18.55,18.57,18.55,18.57,12300.0,16.6629,16.6808,16.6629,16.6808,12300.0
2012-01-23 14:30:00,18.57,18.6,18.57,18.59,19400.0,16.6808,16.7078,16.6808,16.6988,19400.0
2012-01-23 14:35:00,18.59,18.59,18.57,18.57,29300.0,16.6988,16.6988,16.6808,16.6808,29300.0
2012-01-23 14:40:00,18.57,18.58,18.57,18.57,12600.0,16.6808,16.6898,16.6808,16.6808,12600.0
2012-01-23 14:45:00,18.57,18.57,18.51,18.53,26800.0,16.6808,16.6808,16.6269,16.6449,26800.0
2012-01-23 14:50:00,18.52,18.54,18.52,18.53,118200.0,16.6359,16.6539,16.6359,16.6449,118200.0
2012-01-23 14:55:00,18.53,18.6,18.52,18.6,126400.0,16.6449,16.7078,16.6359,16.7078,126400.0
2012-01-23 15:00:00,18.59,18.59,18.56,18.58,64300.0,16.6988,16.6988,16.6718,16.6898,64300.0
2012-01-23 15:05:00,18.57,18.6,18.56,18.58,102700.0,16.6808,16.7078,16.6718,16.6898,102700.0
2012-01-23 15:10:00,18.58,18.61,18.56,18.61,71400.0,16.6898,16.7168,16.6718,16.7168,71400.0
2012-01-23 15:15:00,18.61,18.61,18.6,18.6,25800.0,16.7168,16.7168,16.7078,16.7078,25800.0
2012-01-23 15:20:00,18.6,18.61,18.59,18.6,56000.0,16.7078,16.7168,16.6988,16.7078,56000.0
2012-01-23 15:25:00,18.61,18.61,18.59,18.61,66800.0,16.7168,16.7168,16.6988,16.7168,66800.0
2012-01-23 15:30:00,18.61,18.62,18.6,18.62,57600.0,16.7168,16.7257,16.7078,16.7257,57600.0
2012-01-23 15:35:00,18.62,18.62,18.59,18.59,57300.0,16.7257,16.7257,16.6988,16.6988,57300.0
2012-01-23 15:40:00,18.6,18.61,18.59,18.61,40200.0,16.7078,16.7168,16.6988,16.7168,40200.0
2012-01-23 15:45:00,18.61,18.64,18.6,18.62,124900.0,16.7168,16.7437,16.7078,16.7257,124900.0
2012-01-23 15:50:00,18.62,18.63,18.59,18.59,64700.0,16.7257,16.7347,16.6988,16.6988,64700.0
2012-01-23 15:55:00,18.59,18.6,18.58,18.59,162800.0,16.6988,16.7078,16.6898,16.6988,162800.0
2012-01-24 09:30:00,18.44,18.5,18.43,18.47,125200.0,16.5641,16.618,16.5551,16.591,125200.0
2012-01-24 09:35:00,18.47,18.47,18.41,18.43,18200.0,16.591,16.591,16.5371,16.5551,18200.0
2012-01-24 09:40:00,18.43,18.45,18.41,18.45,31900.0,16.5551,16.573,16.5371,16.573,31900.0
2012-01-24 09:45:00,18.46,18.51,18.45,18.51,98200.0,16.582,16.6269,16.573,16.6269,98200.0
2012-01-24 09:50:00,18.51,18.52,18.49,18.49,109600.0,16.6269,16.6359,16.609,16.609,109600.0
2012-01-24 09:55:00,18.49,18.58,18.49,18.53,71300.0,16.609,16.6898,16.609,16.6449,71300.0
2012-01-24 10:00:00,18.52,18.59,18.49,18.58,158600.0,16.6359,16.6988,16.609,16.6898,158600.0
2012-01-24 10:05:00,18.59,18.6,18.55,18.57,98400.0,16.6988,16.7078,16.6629,16.6808,98400.0
2012-01-24 10:10:00,18.55,18.59,18.55,18.58,17400.0,16.6629,16.6988,16.6629,16.6898,17400.0
2012-01-24 10:15:00,18.58,18.59,18.55,18.57,14700.0,16.6898,16.6988,16.6629,16.6808,14700.0
2012-01-24 10:20:00,18.58,18.6,18.57,18.6,8800.0,16.6898,16.7078,16.6808,16.7078,8800.0
2012-01-24 10:25:00,18.6,18.6,18.57,18.59,26700.0,16.7078,16.7078,16.6808,16.6988,26700.0
2012-01-24 10:30:00,18.58,18.65,18.57,18.63,22000.0,16.6898,16.7527,16.6808,16.7347,22000.0
2012-01-24 10:35:00,18.63,18.68,18.63,18.66,56600.0,16.7347,16.7796,16.7347,16.7617,56600.0
2012-01-24 10:40:00,18.67,18.7,18.66,18.66,22700.0,16.7707,16.7976,16.7617,16.7617,22700.0
2012-01-24 10:45:00,18.67,18.69,18.67,18.68,28900.0,16.7707,16.7886,16.7707,16.7796,28900.0
2012-01-24 10:50:00,18.68,18.7,18.65,18.7,73300.0,16.7796,16.7976,16.7527,16.7976,73300.0
2012-01-24 10:55:00,18.7,18.71,18.69,18.7,17900.0,16.7976,16.8066,16.7886,16.7976,17900.0
2012-01-24 11:00:00,18.71,18.72,18.68,18.68,15300.0,16.8066,16.8156,16.7796,16.7796,15300.0
2012-01-24 11:05:00,18.68,18.72,18.67,18.72,48300.0,16.7796,16.8156,16.7707,16.8156,48300.0
2012-01-24 11:10:00,18.72,18.75,18.72,18.75,35000.0,16.8156,16.8425,16.8156,16.8425,35000.0
2012-01-24 11:15:00,18.75,18.75,18.74,18.75,42400.0,16.8425,16.8425,16.8335,16.8425,42400.0
2012-01-24 11:20:00,18.75,18.77,18.74,18.77,38700.0,16.8425,16.8605,16.8335,16.8605,38700.0
2012-01-24 11:25:00,18.77,18.78,18.76,18.78,25100.0,16.8605,16.8695,16.8515,16.8695,25100.0
2012-01-24 11:30:00,18.78,18.79,18.77,18.78,30100.0,16.8695,16.8784,16.8605,16.8695,30100.0
2012-01-24 11:35:00,18.78,18.78,18.72,18.74,44300.0,16.8695,16.8695,16.8156,16.8335,44300.0
2012-01-24 11:40:00,18.74,18.76,18.73,18.75,42000.0,16.8335,16.8515,16.8246,16.8425,42000.0
2012-01-24 11:45:00,18.75,18.78,18.75,18.77,120900.0,16.8425,16.8695,16.8425,16.8605,120900.0
2012-01-24 11:50:00,18.77,18.77,18.75,18.76,183500.0,16.8605,16.8605,16.8425,16.8515,183500.0
2012-01-24 11:55:00,18.76,18.79,18.76,18.79,56900.0,16.8515,16.8784,16.8515,16.8784,56900.0
2012-01-24 12:00:00,18.78,18.82,18.78,18.81,19700.0,16.8695,16.9054,16.8695,16.8964,19700.0
2012-01-24 12:05:00,18.82,18.84,18.82,18.83,12800.0,16.9054,16.9234,16.9054,16.9144,12800.0
2012-01-24 12:10:00,18.83,18.85,18.83,18.85,15600.0,16.9144,16.9323,16.9144,16.9323,15600.0
2012-01-24 12:15:00,18.84,18.85,18.82,18.82,9600.0,16.9234,16.9323,16.9054,16.9054,9600.0
2012-01-24 12:20:00,18.82,18.83,18.82,18.83,11200.0,16.9054,16.9144,16.9054,16.9144,11200.0
2012-01-24 12:25:00,18.82,18.84,18.82,18.84,181400.0,16.9054,16.9234,16.9054,16.9234,181400.0
2012-01-24 12:30:00,18.83,18.85,18.83,18.84,93000.0,16.9144,16.9323,16.9144,16.9234,93000.0
2012-01-24 12:35:00,18.85,18.85,18.84,18.85,173200.0,16.9323,16.9323,16.9234,16.9323,173200.0
2012-01-24 12:40:00,18.85,18.85,18.83,18.84,25700.0,16.9323,16.9323,16.9144,16.9234,25700.0
2012-01-24 12:45:00,18.84,18.84,18.83,18.83,5500.0,16.9234,16.9234,16.9144,16.9144,5500.0
2012-01-24 12:50:00,18.83,18.85,18.82,18.84,46500.0,16.9144,16.9323,16.9054,16.9234,46500.0
2012-01-24 12:55:00,18.84,18.86,18.84,18.85,12900.0,16.9234,16.9413,16.9234,16.9323,12900.0
2012-01-24 13:00:00,18.86,18.86,18.81,18.81,26900.0,16.9413,16.9413,16.8964,16.8964,26900.0
2012-01-24 13:05:00,18.82,18.82,18.8,18.8,21500.0,16.9054,16.9054,16.8874,16.8874,21500.0
2012-01-24 13:10:00,18.8,18.82,18.8,18.81,12300.0,16.8874,16.9054,16.8874,16.8964,12300.0
2012-01-24 13:15:00,18.82,18.82,18.79,18.79,25800.0,16.9054,16.9054,16.8784,16.8784,25800.0
2012-01-24 13:20:00,18.79,18.82,18.79,18.81,89700.0,16.8784,16.9054,16.8784,16.8964,89700.0
2012-01-24 13:25:00,18.82,18.83,18.81,18.81,19600.0,16.9054,16.9144,16.8964,16.8964,19600.0
2012-01-24 13:30:00,18.82,18.82,18.81,18.82,8400.0,16.9054,16.9054,16.8964,16.9054,8400.0
2012-01-24 13:35:00,18.82,18.82,18.8,18.81,22900.0,16.9054,16.9054,16.8874,16.8964,22900.0
2012-01-24 13:40:00,18.81,18.82,18.81,18.82,24300.0,16.8964,16.9054,16.8964,16.9054,24300.0
2012-01-24 13:45:00,18.82,18.83,18.82,18.83,8800.0,16.9054,16.9144,16.9054,16.9144,8800.0
2012-01-24 13:50:00,18.83,18.84,18.82,18.83,45800.0,16.9144,16.9234,16.9054,16.9144,45800.0
2012-01-24 13:55:00,18.84,18.84,18.83,18.84,11500.0,16.9234,16.9234,16.9144,16.9234,11500.0
2012-01-24 14:00:00,18.84,18.86,18.84,18.86,51500.0,16.9234,16.9413,16.9234,16.9413,51500.0
2012-01-24 14:05:00,18.86,18.86,18.84,18.84,28000.0,16.9413,16.9413,16.9234,16.9234,28000.0
2012-01-24 14:10:00,18.84,18.86,18.84,18.86,13800.0,16.9234,16.9413,16.9234,16.9413,13800.0
2012-01-24 14:15:00,18.86,18.87,18.86,18.86,25500.0,16.9413,16.9503,16.9413,16.9413,25500.0
2012-01-24 14:20:00,18.86,18.88,18.85,18.88,29100.0,16.9413,16.9593,16.9323,16.9593,29100.0
2012-01-24 14:25:00,18.88,18.88,18.87,18.88,10100.0,16.9593,16.9593,16.9503,16.9593,10100.0
2012-01-24 14:30:00,18.88,18.88,18.87,18.88,11100.0,16.9593,16.9593,16.9503,16.9593,11100.0
2012-01-24 14:35:00,18.88,18.9,18.87,18.89,70700.0,16.9593,16.9773,16.9503,16.9683,70700.0
2012-01-24 14:40:00,18.89,18.91,18.88,18.89,79000.0,16.9683,16.9862,16.9593,16.9683,79000.0
2012-01-24 14:45:00,18.9,18.91,18.89,18.89,49200.0,16.9773,16.9862,16.9683,16.9683,49200.0
2012-01-24 14:50:00,18.89,18.9,18.88,18.89,24500.0,16.9683,16.9773,16.9593,16.9683,24500.0
2012-01-24 14:55:00,18.9,18.91,18.89,18.9,54800.0,16.9773,16.9862,16.9683,16.9773,54800.0
2012-01-24 15:00:00,18.91,18.91,18.9,18.91,15100.0,16.9862,16.9862,16.9773,16.9862,15100.0
2012-01-24 15:05:00,18.9,18.91,18.9,18.91,16900.0,16.9773,16.9862,16.9773,16.9862,16900.0
2012-01-24 15:10:00,18.9,18.93,18.89,18.92,100900.0,16.9773,17.0042,16.9683,16.9952,100900.0
2012-01-24 15:15:00,18.93,18.94,18.92,18.93,149400.0,17.0042,17.0132,16.9952,17.0042,149400.0
2012-01-24 15:20:00,18.94,18.94,18.92,18.94,67500.0,17.0132,17.0132,16.9952,17.0132,67500.0
2012-01-24 15:25:00,18.93,18.94,18.93,18.94,22600.0,17.0042,17.0132,17.0042,17.0132,22600.0
2012-01-24 15:30:00,18.94,18.94,18.93,18.94,161000.0,17.0132,17.0132,17.0042,17.0132,161000.0
2012-01-24 15:35:00,18.94,18.94,18.92,18.93,61300.0,17.0132,17.0132,16.9952,17.0042,61300.0
2012-01-24 15:40:00,18.92,18.93,18.91,18.92,71900.0,16.9952,17.0042,16.9862,16.9952,71900.0
2012-01-24 15:45:00,18.91,18.93,18.91,18.91,147000.0,16.9862,17.0042,16.9862,16.9862,147000.0
2012-01-24 15:50:00,18.92,18.93,18.91,18.91,111600.0,16.9952,17.0042,16.9862,16.9862,111600.0
2012-01-24 15:55:00,18.91,18.92,18.9,18.91,248800.0,16.9862,16.9952,16.9773,16.9862,248800.0
2012-01-25 09:30:00,18.94,18.99,18.91,18.93,61400.0,17.0132,17.0581,16.9862,17.0042,61400.0
2012-01-25 09:35:00,18.93,18.95,18.88,18.89,31200.0,17.0042,17.0222,16.9593,16.9683,31200.0
2012-01-25 09:40:00,18.89,18.91,18.88,18.89,102700.0,16.9683,16.9862,16.9593,16.9683,102700.0
2012-01-25 09:45:00,18.9,18.94,18.89,18.91,172400.0,16.9773,17.0132,16.9683,16.9862,172400.0
2012-01-25 09:50:00,18.9,18.94,18.9,18.92,45400.0,16.9773,17.0132,16.9773,16.9952,45400.0
2012-01-25 09:55:00,18.91,18.94,18.89,18.93,198600.0,16.9862,17.0132,16.9683,17.0042,198600.0
2012-01-25 10:00:00,18.93,18.93,18.79,18.82,720800.0,17.0042,17.0042,16.8784,16.9054,720800.0
2012-01-25 10:05:00,18.81,18.86,18.81,18.86,118000.0,16.8964,16.9413,16.8964,16.9413,118000.0
2012-01-25 10:10:00,18.86,18.98,18.86,18.94,451600.0,16.9413,17.0491,16.9413,17.0132,451600.0
2012-01-25 10:15:00,18.94,18.98,18.94,18.98,106400.0,17.0132,17.0491,17.0132,17.0491,106400.0
2012-01-25 10:20:00,18.98,19.0,18.93,18.93,87600.0,17.0491,17.0671,17.0042,17.0042,87600.0
2012-01-25 10:25:00,18.94,18.97,18.94,18.96,46100.0,17.0132,17.0401,17.0132,17.0312,46100.0
2012-01-25 10:30:00,18.96,18.96,18.92,18.92,33900.0,17.0312,17.0312,16.9952,16.9952,33900.0
2012-01-25 10:35:00,18.91,18.92,18.9,18.92,140200.0,16.9862,16.9952,16.9773,16.9952,140200.0
2012-01-25 10:40:00,18.92,18.94,18.92,18.94,98600.0,16.9952,17.0132,16.9952,17.0132,98600.0
2012-01-25 10:45:00,18.94,18.96,18.94,18.96,76400.0,17.0132,17.0312,17.0132,17.0312,76400.0
2012-01-25 10:50:00,18.96,18.97,18.95,18.97,32800.0,17.0312,17.0401,17.0222,17.0401,32800.0
2012-01-25 10:55:00,18.97,19.01,18.97,19.0,60900.0,17.0401,17.0761,17.0401,17.0671,60900.0
2012-01-25 11:00:00,19.0,19.01,18.99,18.99,21100.0,17.0671,17.0761,17.0581,17.0581,21100.0
2012-01-25 11:05:00,19.0,19.01,18.99,19.0,42500.0,17.0671,17.0761,17.0581,17.0671,42500.0
2012-01-25 11:10:00,19.01,19.03,19.0,19.03,74300.0,17.0761,17.094,17.0671,17.094,74300.0
2012-01-25 11:15:00,19.03,19.04,19.03,19.03,22800.0,17.094,17.103,17.094,17.094,22800.0
2012-01-25 11:20:00,19.03,19.08,19.03,19.08,27700.0,17.094,17.1389,17.094,17.1389,27700.0
2012-01-25 11:25:00,19.07,19.07,19.03,19.05,235400.0,17.13,17.13,17.094,17.112,235400.0
2012-01-25 11:30:00,19.05,19.05,19.03,19.05,20700.0,17.112,17.112,17.094,17.112,20700.0
2012-01-25 11:35:00,19.05,19.05,19.04,19.05,26000.0,17.112,17.112,17.103,17.112,26000.0
2012-01-25 11:40:00,19.05,19.05,19.04,19.04,42700.0,17.112,17.112,17.103,17.103,42700.0
2012-01-25 11:45:00,19.04,19.04,19.01,19.02,52400.0,17.103,17.103,17.0761,17.0851,52400.0
2012-01-25 11:50:00,19.02,19.03,19.0,19.0,296800.0,17.0851,17.094,17.0671,17.0671,296800.0
2012-01-25 11:55:00,19.0,19.01,18.98,18.98,25100.0,17.0671,17.0761,17.0491,17.0491,25100.0
2012-01-25 12:00:00,18.97,18.98,18.94,18.94,21600.0,17.0401,17.0491,17.0132,17.0132,21600.0
2012-01-25 12:05:00,18.94,18.95,18.89,18.89,25200.0,17.0132,17.0222,16.9683,16.9683,25200.0
2012-01-25 12:10:00,18.89,18.92,18.89,18.92,70200.0,16.9683,16.9952,16.9683,16.9952,70200.0
2012-01-25 12:15:00,18.92,18.93,18.92,18.93,1300.0,16.9952,17.0042,16.9952,17.0042,1300.0
2012-01-25 12:20:00,18.94,18.95,18.93,18.95,6700.0,17.0132,17.0222,17.0042,17.0222,6700.0
2012-01-25 12:25:00,18.96,19.0,18.94,19.0,133200.0,17.0312,17.0671,17.0132,17.0671,133200.0
2012-01-25 12:30:00,18.99,19.05,18.94,19.05,387400.0,17.0581,17.112,17.0132,17.112,387400.0
2012-01-25 12:35:00,19.05,19.07,19.04,19.06,217600.0,17.112,17.13,17.103,17.121,217600.0
2012-01-25 12:40:00,19.05,19.06,19.02,19.04,241400.0,17.112,17.121,17.0851,17.103,241400.0
2012-01-25 12:45:00,19.04,19.1,19.04,19.09,132800.0,17.103,17.1569,17.103,17.1479,132800.0
2012-01-25 12:50:00,19.09,19.12,19.05,19.11,247400.0,17.1479,17.1749,17.112,17.1659,247400.0
2012-01-25 12:55:00,19.12,19.12,19.06,19.08,137300.0,17.1749,17.1749,17.121,17.1389,137300.0
2012-01-25 13:00:00,19.08,19.16,19.08,19.13,82500.0,17.1389,17.2108,17.1389,17.1839,82500.0
2012-01-25 13:05:00,19.13,19.16,19.12,19.14,44200.0,17.1839,17.2108,17.1749,17.1928,44200.0
2012-01-25 13:10:00,19.15,19.16,19.11,19.14,17800.0,17.2018,17.2108,17.1659,17.1928,17800.0
2012-01-25 13:15:00,19.14,19.2,19.14,19.17,65600.0,17.1928,17.2467,17.1928,17.2198,65600.0
2012-01-25 13:20:00,19.17,19.18,19.15,19.16,20900.0,17.2198,17.2288,17.2018,17.2108,20900.0
2012-01-25 13:25:00,19.16,19.2,19.16,19.19,29800.0,17.2108,17.2467,17.2108,17.2378,29800.0
2012-01-25 13:30:00,19.19,19.24,19.18,19.24,33100.0,17.2378,17.2827,17.2288,17.2827,33100.0
2012-01-25 13:35:00,19.23,19.29,19.23,19.28,191300.0,17.2737,17.3276,17.2737,17.3186,191300.0
2012-01-25 13:40:00,19.28,19.31,19.28,19.31,79800.0,17.3186,17.3455,17.3186,17.3455,79800.0
2012-01-25 13:45:00,19.3,19.32,19.28,19.32,614600.0,17.3366,17.3545,17.3186,17.3545,614600.0
2012-01-25 13:50:00,19.32,19.34,19.31,19.34,115700.0,17.3545,17.3725,17.3455,17.3725,115700.0
2012-01-25 13:55:00,19.34,19.36,19.33,19.35,52900.0,17.3725,17.3905,17.3635,17.3815,52900.0
2012-01-25 14:00:00,19.35,19.36,19.3,19.34,855800.0,17.3815,17.3905,17.3366,17.3725,855800.0
2012-01-25 14:05:00,19.34,19.34,19.29,19.3,136700.0,17.3725,17.3725,17.3276,17.3366,136700.0
2012-01-25 14:10:00,19.29,19.3,19.27,19.27,25600.0,17.3276,17.3366,17.3096,17.3096,25600.0
2012-01-25 14:15:00,19.26,19.27,19.24,19.25,38100.0,17.3006,17.3096,17.2827,17.2917,38100.0
2012-01-25 14:20:00,19.26,19.27,19.2,19.23,96200.0,17.3006,17.3096,17.2467,17.2737,96200.0
2012-01-25 14:25:00,19.23,19.24,19.22,19.22,88700.0,17.2737,17.2827,17.2647,17.2647,88700.0
2012-01-25 14:30:00,19.23,19.26,19.23,19.25,26800.0,17.2737,17.3006,17.2737,17.2917,26800.0
2012-01-25 14:35:00,19.24,19.25,19.21,19.23,27100.0,17.2827,17.2917,17.2557,17.2737,27100.0
2012-01-25 14:40:00,19.23,19.23,19.2,19.23,25100.0,17.2737,17.2737,17.2467,17.2737,25100.0
2012-01-25 14:45:00,19.23,19.25,19.23,19.25,39600.0,17.2737,17.2917,17.2737,17.2917,39600.0
2012-01-25 14:50:00,19.24,19.26,19.23,19.25,35400.0,17.2827,17.3006,17.2737,17.2917,35400.0
2012-01-25 14:55:00,19.26,19.26,19.22,19.22,13700.0,17.3006,17.3006,17.2647,17.2647,13700.0
2012-01-25 15:00:00,19.22,19.24,19.22,19.24,38500.0,17.2647,17.2827,17.2647,17.2827,38500.0
2012-01-25 15:05:00,19.24,19.24,19.21,19.22,58600.0,17.2827,17.2827,17.2557,17.2647,58600.0
2012-01-25 15:10:00,19.21,19.25,19.21,19.23,120400.0,17.2557,17.2917,17.2557,17.2737,120400.0
2012-01-25 15:15:00,19.23,19.25,19.23,19.25,16200.0,17.2737,17.2917,17.2737,17.2917,16200.0
2012-01-25 15:20:00,19.25,19.28,19.24,19.25,114600.0,17.2917,17.3186,17.2827,17.2917,114600.0
2012-01-25 15:25:00,19.26,19.29,19.26,19.27,72800.0,17.3006,17.3276,17.3006,17.3096,72800.0
2012-01-25 15:30:00,19.27,19.32,19.27,19.3,152200.0,17.3096,17.3545,17.3096,17.3366,152200.0
2012-01-25 15:35:00,19.3,19.32,19.29,19.32,89700.0,17.3366,17.3545,17.3276,17.3545,89700.0
2012-01-25 15:40:00,19.32,19.35,19.32,19.35,197400.0,17.3545,17.3815,17.3545,17.3815,197400.0
2012-01-25 15:45:00,19.35,19.38,19.35,19.35,132700.0,17.3815,17.4084,17.3815,17.3815,132700.0
2012-01-25 15:50:00,19.36,19.37,19.31,19.32,105000.0,17.3905,17.3994,17.3455,17.3545,105000.0
2012-01-25 15:55:00,19.32,19.34,19.3,19.31,201400.0,17.3545,17.3725,17.3366,17.3455,201400.0
2012-01-26 09:30:00,19.36,19.39,19.27,19.31,103900.0,17.3905,17.4174,17.3096,17.3455,103900.0
2012-01-26 09:35:00,19.3,19.35,19.3,19.33,231200.0,17.3366,17.3815,17.3366,17.3635,231200.0
2012-01-26 09:40:00,19.33,19.37,19.32,19.37,705500.0,17.3635,17.3994,17.3545,17.3994,705500.0
2012-01-26 09:45:00,19.37,19.44,19.37,19.44,106000.0,17.3994,17.4623,17.3994,17.4623,106000.0
2012-01-26 09:50:00,19.45,19.49,19.43,19.48,29400.0,17.4713,17.5072,17.4533,17.4983,29400.0
2012-01-26 09:55:00,19.48,19.55,19.48,19.52,218600.0,17.4983,17.5611,17.4983,17.5342,218600.0
2012-01-26 10:00:00,19.52,19.52,19.34,19.36,693600.0,17.5342,17.5342,17.3725,17.3905,693600.0
2012-01-26 10:05:00,19.35,19.36,19.28,19.28,238800.0,17.3815,17.3905,17.3186,17.3186,238800.0
2012-01-26 10:10:00,19.29,19.29,19.24,19.25,231300.0,17.3276,17.3276,17.2827,17.2917,231300.0
2012-01-26 10:15:00,19.24,19.25,19.18,19.18,176900.0,17.2827,17.2917,17.2288,17.2288,176900.0
2012-01-26 10:20:00,19.18,19.18,19.07,19.08,205600.0,17.2288,17.2288,17.13,17.1389,205600.0
2012-01-26 10:25:00,19.09,19.1,19.05,19.05,94900.0,17.1479,17.1569,17.112,17.112,94900.0
2012-01-26 10:30:00,19.06,19.08,19.03,19.03,744900.0,17.121,17.1389,17.094,17.094,744900.0
2012-01-26 10:35:00,19.03,19.03,18.99,18.99,599600.0,17.094,17.094,17.0581,17.0581,599600.0
2012-01-26 10:40:00,18.99,19.0,18.97,18.98,86600.0,17.0581,17.0671,17.0401,17.0491,86600.0
2012-01-26 10:45:00,18.98,18.99,18.96,18.97,165800.0,17.0491,17.0581,17.0312,17.0401,165800.0
2012-01-26 10:50:00,18.97,19.03,18.96,19.03,66800.0,17.0401,17.094,17.0312,17.094,66800.0
2012-01-26 10:55:00,19.04,19.05,18.98,18.99,31800.0,17.103,17.112,17.0491,17.0581,31800.0
2012-01-26 11:00:00,18.99,19.03,18.99,19.02,268100.0,17.0581,17.094,17.0581,17.0851,268100.0
2012-01-26 11:05:00,19.03,19.05,19.02,19.05,16900.0,17.094,17.112,17.0851,17.112,16900.0
2012-01-26 11:10:00,19.06,19.1,19.04,19.1,78100.0,17.121,17.1569,17.103,17.1569,78100.0
2012-01-26 11:15:00,19.09,19.1,19.06,19.06,12000.0,17.1479,17.1569,17.121,17.121,12000.0
2012-01-26 11:20:00,19.06,19.07,19.03,19.04,41800.0,17.121,17.13,17.094,17.103,41800.0
2012-01-26 11:25:00,19.05,19.06,19.04,19.05,21400.0,17.112,17.121,17.103,17.112,21400.0
2012-01-26 11:30:00,19.05,19.09,19.03,19.09,45400.0,17.112,17.1479,17.094,17.1479,45400.0
2012-01-26 11:35:00,19.09,19.09,19.06,19.06,22100.0,17.1479,17.1479,17.121,17.121,22100.0
2012-01-26 11:40:00,19.05,19.06,18.99,18.99,97200.0,17.112,17.121,17.0581,17.0581,97200.0
2012-01-26 11:45:00,18.99,19.02,18.99,19.02,20900.0,17.0581,17.0851,17.0581,17.0851,20900.0
2012-01-26 11:50:00,19.02,19.08,19.02,19.06,27100.0,17.0851,17.1389,17.0851,17.121,27100.0
2012-01-26 11:55:00,19.05,19.07,19.04,19.04,17300.0,17.112,17.13,17.103,17.103,17300.0
2012-01-26 12:00:00,19.04,19.04,19.01,19.03,25800.0,17.103,17.103,17.0761,17.094,25800.0
2012-01-26 12:05:00,19.03,19.04,19.01,19.02,17300.0,17.094,17.103,17.0761,17.0851,17300.0
2012-01-26 12:10:00,19.02,19.05,19.02,19.03,36800.0,17.0851,17.112,17.0851,17.094,36800.0
2012-01-26 12:15:00,19.02,19.02,18.97,18.98,18200.0,17.0851,17.0851,17.0401,17.0491,18200.0
2012-01-26 12:20:00,18.98,18.99,18.96,18.98,26500.0,17.0491,17.0581,17.0312,17.0491,26500.0
2012-01-26 12:25:00,18.99,19.0,18.98,19.0,13900.0,17.0581,17.0671,17.0491,17.0671,13900.0
2012-01-26 12:30:00,19.0,19.02,19.0,19.01,37400.0,17.0671,17.0851,17.0671,17.0761,37400.0
2012-01-26 12:35:00,19.01,19.03,19.0,19.02,38200.0,17.0761,17.094,17.0671,17.0851,38200.0
2012-01-26 12:40:00,19.02,19.03,19.01,19.01,13300.0,17.0851,17.094,17.0761,17.0761,13300.0
2012-01-26 12:45:00,19.01,19.02,19.0,19.01,12800.0,17.0761,17.0851,17.0671,17.0761,12800.0
2012-01-26 12:50:00,19.0,19.05,19.0,19.03,25500.0,17.0671,17.112,17.0671,17.094,25500.0
2012-01-26 12:55:00,19.03,19.04,19.02,19.03,13500.0,17.094,17.103,17.0851,17.094,13500.0
2012-01-26 13:00:00,19.04,19.07,19.04,19.06,54700.0,17.103,17.13,17.103,17.121,54700.0
2012-01-26 13:05:00,19.06,19.09,19.06,19.06,21200.0,17.121,17.1479,17.121,17.121,21200.0
2012-01-26 13:10:00,19.06,19.08,19.06,19.07,13700.0,17.121,17.1389,17.121,17.13,13700.0
2012-01-26 13:15:00,19.07,19.07,19.04,19.04,20900.0,17.13,17.13,17.103,17.103,20900.0
2012-01-26 13:20:00,19.04,19.06,19.04,19.05,33300.0,17.103,17.121,17.103,17.112,33300.0
2012-01-26 13:25:00,19.06,19.06,19.04,19.04,10900.0,17.121,17.121,17.103,17.103,10900.0
2012-01-26 13:30:00,19.04,19.04,19.02,19.02,52000.0,17.103,17.103,17.0851,17.0851,52000.0
2012-01-26 13:35:00,19.03,19.03,18.94,18.96,182500.0,17.094,17.094,17.0132,17.0312,182500.0
2012-01-26 13:40:00,18.96,18.98,18.94,18.97,75000.0,17.0312,17.0491,17.0132,17.0401,75000.0
2012-01-26 13:45:00,18.97,19.03,18.97,19.0,144400.0,17.0401,17.094,17.0401,17.0671,144400.0
2012-01-26 13:50:00,19.0,19.03,18.97,19.03,113700.0,17.0671,17.094,17.0401,17.094,113700.0
2012-01-26 13:55:00,19.03,19.03,19.01,19.02,13400.0,17.094,17.094,17.0761,17.0851,13400.0
2012-01-26 14:00:00,19.02,19.03,19.0,19.02,25500.0,17.0851,17.094,17.0671,17.0851,25500.0
2012-01-26 14:05:00,19.02,19.04,19.01,19.04,48900.0,17.0851,17.103,17.0761,17.103,48900.0
2012-01-26 14:10:00,19.04,19.04,19.01,19.03,81800.0,17.103,17.103,17.0761,17.094,81800.0
2012-01-26 14:15:00,19.02,19.02,18.98,19.01,78800.0,17.0851,17.0851,17.0491,17.0761,78800.0
2012-01-26 14:20:00,19.0,19.0,18.94,18.96,63900.0,17.0671,17.0671,17.0132,17.0312,63900.0
2012-01-26 14:25:00,18.97,18.99,18.96,18.99,109900.0,17.0401,17.0581,17.0312,17.0581,109900.0
2012-01-26 14:30:00,18.99,19.01,18.97,19.01,32600.0,17.0581,17.0761,17.0401,17.0761,32600.0
2012-01-26 14:35:00,19.01,19.01,18.95,18.96,37600.0,17.0761,17.0761,17.0222,17.0312,37600.0
2012-01-26 14:40:00,18.96,18.98,18.95,18.97,82200.0,17.0312,17.0491,17.0222,17.0401,82200.0
2012-01-26 14:45:00,18.97,19.01,18.97,19.0,123300.0,17.0401,17.0761,17.0401,17.0671,123300.0
2012-01-26 14:50:00,19.0,19.02,18.99,19.02,25700.0,17.0671,17.0851,17.0581,17.0851,25700.0
2012-01-26 14:55:00,19.0,19.01,18.99,18.99,17700.0,17.0671,17.0761,17.0581,17.0581,17700.0
2012-01-26 15:00:00,18.98,19.0,18.95,18.99,93800.0,17.0491,17.0671,17.0222,17.0581,93800.0
2012-01-26 15:05:00,18.99,18.99,18.96,18.98,27100.0,17.0581,17.0581,17.0312,17.0491,27100.0
2012-01-26 15:10:00,18.99,19.01,18.98,19.01,60700.0,17.0581,17.0761,17.0491,17.0761,60700.0
2012-01-26 15:15:00,19.01,19.04,19.01,19.03,142200.0,17.0761,17.103,17.0761,17.094,142200.0
2012-01-26 15:20:00,19.04,19.04,18.98,18.99,107100.0,17.103,17.103,17.0491,17.0581,107100.0
2012-01-26 15:25:00,18.99,19.01,18.95,18.95,104600.0,17.0581,17.0761,17.0222,17.0222,104600.0
2012-01-26 15:30:00,18.95,19.0,18.95,19.0,108700.0,17.0222,17.0671,17.0222,17.0671,108700.0
2012-01-26 15:35:00,18.99,19.01,18.97,19.01,111700.0,17.0581,17.0761,17.0401,17.0761,111700.0
2012-01-26 15:40:00,19.01,19.03,19.0,19.02,100700.0,17.0761,17.094,17.0671,17.0851,100700.0
2012-01-26 15:45:00,19.03,19.03,19.01,19.02,81200.0,17.094,17.094,17.0761,17.0851,81200.0
2012-01-26 15:50:00,19.02,19.03,19.0,19.01,195200.0,17.0851,17.094,17.0671,17.0761,195200.0
2012-01-26 15:55:00,19.01,19.05,19.01,19.05,277700.0,17.0761,17.112,17.0761,17.112,277700.0
2012-01-27 09:30:00,19.0,19.0,18.9,18.98,27100.0,17.0671,17.0671,16.9773,17.0491,27100.0
2012-01-27 09:35:00,18.99,19.08,18.99,19.06,67400.0,17.0581,17.1389,17.0581,17.121,67400.0
2012-01-27 09:40:00,19.06,19.13,19.05,19.13,14200.0,17.121,17.1839,17.112,17.1839,14200.0
2012-01-27 09:45:00,19.13,19.14,19.1,19.1,152100.0,17.1839,17.1928,17.1569,17.1569,152100.0
2012-01-27 09:50:00,19.1,19.12,19.08,19.11,54600.0,17.1569,17.1749,17.1389,17.1659,54600.0
2012-01-27 09:55:00,19.13,19.14,19.09,19.1,152400.0,17.1839,17.1928,17.1479,17.1569,152400.0
2012-01-27 10:00:00,19.1,19.11,19.02,19.03,148400.0,17.1569,17.1659,17.0851,17.094,148400.0
2012-01-27 10:05:00,19.02,19.04,19.01,19.03,118900.0,17.0851,17.103,17.0761,17.094,118900.0
2012-01-27 10:10:00,19.03,19.05,18.98,19.04,36700.0,17.094,17.112,17.0491,17.103,36700.0
2012-01-27 10:15:00,19.05,19.08,19.04,19.05,70000.0,17.112,17.1389,17.103,17.112,70000.0
2012-01-27 10:20:00,19.03,19.09,19.02,19.07,29400.0,17.094,17.1479,17.0851,17.13,29400.0
2012-01-27 10:25:00,19.07,19.15,19.07,19.13,100200.0,17.13,17.2018,17.13,17.1839,100200.0
2012-01-27 10:30:00,19.13,19.17,19.13,19.13,69100.0,17.1839,17.2198,17.1839,17.1839,69100.0
2012-01-27 10:35:00,19.13,19.13,19.07,19.08,81000.0,17.1839,17.1839,17.13,17.1389,81000.0
2012-01-27 10:40:00,19.07,19.08,19.03,19.06,210900.0,17.13,17.1389,17.094,17.121,210900.0
2012-01-27 10:45:00,19.06,19.07,19.01,19.05,40800.0,17.121,17.13,17.0761,17.112,40800.0
2012-01-27 10:50:00,19.04,19.09,19.04,19.08,23700.0,17.103,17.1479,17.103,17.1389,23700.0
2012-01-27 10:55:00,19.07,19.1,19.06,19.1,57300.0,17.13,17.1569,17.121,17.1569,57300.0
2012-01-27 11:00:00,19.11,19.13,19.08,19.11,64300.0,17.1659,17.1839,17.1389,17.1659,64300.0
2012-01-27 11:05:00,19.1,19.14,19.09,19.13,27400.0,17.1569,17.1928,17.1479,17.1839,27400.0
2012-01-27 11:10:00,19.12,19.13,19.1,19.11,20800.0,17.1749,17.1839,17.1569,17.1659,20800.0
2012-01-27 11:15:00,19.11,19.14,19.11,19.14,18200.0,17.1659,17.1928,17.1659,17.1928,18200.0
2012-01-27 11:20:00,19.12,19.14,19.1,19.11,21300.0,17.1749,17.1928,17.1569,17.1659,21300.0
2012-01-27 11:25:00,19.1,19.12,19.1,19.1,25300.0,17.1569,17.1749,17.1569,17.1569,25300.0
2012-01-27 11:30:00,19.11,19.12,19.06,19.06,24400.0,17.1659,17.1749,17.121,17.121,24400.0
2012-01-27 11:35:00,19.06,19.07,19.04,19.06,27100.0,17.121,17.13,17.103,17.121,27100.0
2012-01-27 11:40:00,19.06,19.07,19.01,19.01,101800.0,17.121,17.13,17.0761,17.0761,101800.0
2012-01-27 11:45:00,19.02,19.05,19.01,19.01,50400.0,17.0851,17.112,17.0761,17.0761,50400.0
2012-01-27 11:50:00,19.02,19.05,19.02,19.05,19400.0,17.0851,17.112,17.0851,17.112,19400.0
2012-01-27 11:55:00,19.04,19.07,19.04,19.04,22900.0,17.103,17.13,17.103,17.103,22900.0
2012-01-27 12:00:00,19.04,19.1,19.04,19.06,11500.0,17.103,17.1569,17.103,17.121,11500.0
2012-01-27 12:05:00,19.05,19.06,18.98,19.0,66000.0,17.112,17.121,17.0491,17.0671,66000.0
2012-01-27 12:10:00,19.0,19.02,18.98,19.01,16900.0,17.0671,17.0851,17.0491,17.0761,16900.0
2012-01-27 12:15:00,19.01,19.03,18.98,19.03,24800.0,17.0761,17.094,17.0491,17.094,24800.0
2012-01-27 12:20:00,19.02,19.03,19.02,19.02,5400.0,17.0851,17.094,17.0851,17.0851,5400.0
2012-01-27 12:25:00,19.03,19.05,19.03,19.04,11000.0,17.094,17.112,17.094,17.103,11000.0
2012-01-27 12:30:00,19.03,19.03,19.0,19.01,47200.0,17.094,17.094,17.0671,17.0761,47200.0
2012-01-27 12:35:00,19.01,19.03,19.01,19.02,6300.0,17.0761,17.094,17.0761,17.0851,6300.0
2012-01-27 12:40:00,19.02,19.04,19.02,19.03,8300.0,17.0851,17.103,17.0851,17.094,8300.0
2012-01-27 12:45:00,19.03,19.04,19.02,19.02,13900.0,17.094,17.103,17.0851,17.0851,13900.0
2012-01-27 12:50:00,19.02,19.02,18.98,18.98,24300.0,17.0851,17.0851,17.0491,17.0491,24300.0
2012-01-27 12:55:00,18.98,19.0,18.96,18.98,75800.0,17.0491,17.0671,17.0312,17.0491,75800.0
2012-01-27 13:00:00,18.99,19.03,18.97,19.03,45500.0,17.0581,17.094,17.0401,17.094,45500.0
2012-01-27 13:05:00,19.02,19.04,19.01,19.03,20100.0,17.0851,17.103,17.0761,17.094,20100.0
2012-01-27 13:10:00,19.03,19.05,19.02,19.02,18300.0,17.094,17.112,17.0851,17.0851,18300.0
2012-01-27 13:15:00,19.03,19.07,19.03,19.06,24900.0,17.094,17.13,17.094,17.121,24900.0
2012-01-27 13:20:00,19.06,19.08,19.04,19.04,22100.0,17.121,17.1389,17.103,17.103,22100.0
2012-01-27 13:25:00,19.05,19.07,19.04,19.07,10300.0,17.112,17.13,17.103,17.13,10300.0
2012-01-27 13:30:00,19.07,19.08,19.06,19.08,9800.0,17.13,17.1389,17.121,17.1389,9800.0
2012-01-27 13:35:00,19.08,19.12,19.08,19.11,14700.0,17.1389,17.1749,17.1389,17.1659,14700.0
2012-01-27 13:40:00,19.12,19.13,19.11,19.11,8300.0,17.1749,17.1839,17.1659,17.1659,8300.0
2012-01-27 13:45:00,19.11,19.12,19.1,19.11,6600.0,17.1659,17.1749,17.1569,17.1659,6600.0
2012-01-27 13:50:00,19.12,19.12,19.11,19.12,10000.0,17.1749,17.1749,17.1659,17.1749,10000.0
2012-01-27 13:55:00,19.14,19.15,19.13,19.15,12000.0,17.1928,17.2018,17.1839,17.2018,12000.0
2012-01-27 14:00:00,19.15,19.18,19.15,19.16,19100.0,17.2018,17.2288,17.2018,17.2108,19100.0
2012-01-27 14:05:00,19.16,19.17,19.15,19.17,12300.0,17.2108,17.2198,17.2018,17.2198,12300.0
2012-01-27 14:10:00,19.16,19.17,19.15,19.16,20100.0,17.2108,17.2198,17.2018,17.2108,20100.0
2012-01-27 14:15:00,19.16,19.17,19.16,19.17,17400.0,17.2108,17.2198,17.2108,17.2198,17400.0
2012-01-27 14:20:00,19.16,19.18,19.15,19.16,22600.0,17.2108,17.2288,17.2018,17.2108,22600.0
2012-01-27 14:25:00,19.16,19.19,19.16,19.18,12300.0,17.2108,17.2378,17.2108,17.2288,12300.0
2012-01-27 14:30:00,19.18,19.2,19.17,19.18,34400.0,17.2288,17.2467,17.2198,17.2288,34400.0
2012-01-27 14:35:00,19.18,19.2,19.17,19.19,14700.0,17.2288,17.2467,17.2198,17.2378,14700.0
2012-01-27 14:40:00,19.2,19.2,19.16,19.19,27300.0,17.2467,17.2467,17.2108,17.2378,27300.0
2012-01-27 14:45:00,19.19,19.2,19.16,19.17,15800.0,17.2378,17.2467,17.2108,17.2198,15800.0
2012-01-27 14:50:00,19.18,19.18,19.15,19.18,20300.0,17.2288,17.2288,17.2018,17.2288,20300.0
2012-01-27 14:55:00,19.18,19.2,19.18,19.19,31900.0,17.2288,17.2467,17.2288,17.2378,31900.0
2012-01-27 15:00:00,19.2,19.2,19.18,19.18,48900.0,17.2467,17.2467,17.2288,17.2288,48900.0
2012-01-27 15:05:00,19.19,19.19,19.16,19.18,75000.0,17.2378,17.2378,17.2108,17.2288,75000.0
2012-01-27 15:10:00,19.18,19.2,19.17,19.19,46200.0,17.2288,17.2467,17.2198,17.2378,46200.0
2012-01-27 15:15:00,19.2,19.25,19.19,19.24,387300.0,17.2467,17.2917,17.2378,17.2827,387300.0
2012-01-27 15:20:00,19.24,19.26,19.23,19.23,115800.0,17.2827,17.3006,17.2737,17.2737,115800.0
2012-01-27 15:25:00,19.23,19.25,19.23,19.24,63200.0,17.2737,17.2917,17.2737,17.2827,63200.0
2012-01-27 15:30:00,19.23,19.24,19.21,19.21,33500.0,17.2737,17.2827,17.2557,17.2557,33500.0
2012-01-27 15:35:00,19.21,19.24,19.2,19.23,702300.0,17.2557,17.2827,17.2467,17.2737,702300.0
2012-01-27 15:40:00,19.24,19.24,19.21,19.22,248200.0,17.2827,17.2827,17.2557,17.2647,248200.0
2012-01-27 15:45:00,19.22,19.23,19.19,19.21,179600.0,17.2647,17.2737,17.2378,17.2557,179600.0
2012-01-27 15:50:00,19.2,19.22,19.19,19.22,47300.0,17.2467,17.2647,17.2378,17.2647,47300.0
2012-01-27 15:55:00,19.21,19.24,19.19,19.19,546500.0,17.2557,17.2827,17.2378,17.2378,546500.0
2012-01-30 09:30:00,18.98,18.99,18.86,18.86,74000.0,17.0491,17.0581,16.9413,16.9413,74000.0
2012-01-30 09:35:00,18.86,18.92,18.85,18.89,257700.0,16.9413,16.9952,16.9323,16.9683,257700.0
2012-01-30 09:40:00,18.89,18.95,18.89,18.94,120300.0,16.9683,17.0222,16.9683,17.0132,120300.0
2012-01-30 09:45:00,18.95,18.96,18.81,18.81,391500.0,17.0222,17.0312,16.8964,16.8964,391500.0
2012-01-30 09:50:00,18.8,18.83,18.78,18.82,146300.0,16.8874,16.9144,16.8695,16.9054,146300.0
2012-01-30 09:55:00,18.82,18.89,18.81,18.85,50400.0,16.9054,16.9683,16.8964,16.9323,50400.0
2012-01-30 10:00:00,18.85,18.86,18.81,18.84,216800.0,16.9323,16.9413,16.8964,16.9234,216800.0
2012-01-30 10:05:00,18.83,18.84,18.74,18.79,191400.0,16.9144,16.9234,16.8335,16.8784,191400.0
2012-01-30 10:10:00,18.79,18.8,18.72,18.74,85700.0,16.8784,16.8874,16.8156,16.8335,85700.0
2012-01-30 10:15:00,18.74,18.8,18.74,18.79,41200.0,16.8335,16.8874,16.8335,16.8784,41200.0
2012-01-30 10:20:00,18.79,18.8,18.76,18.79,37000.0,16.8784,16.8874,16.8515,16.8784,37000.0
2012-01-30 10:25:00,18.78,18.79,18.76,18.76,28800.0,16.8695,16.8784,16.8515,16.8515,28800.0
2012-01-30 10:30:00,18.76,18.83,18.76,18.82,32800.0,16.8515,16.9144,16.8515,16.9054,32800.0
2012-01-30 10:35:00,18.82,18.84,18.8,18.81,77400.0,16.9054,16.9234,16.8874,16.8964,77400.0
2012-01-30 10:40:00,18.81,18.82,18.8,18.82,13400.0,16.8964,16.9054,16.8874,16.9054,13400.0
2012-01-30 10:45:00,18.83,18.86,18.82,18.86,50400.0,16.9144,16.9413,16.9054,16.9413,50400.0
2012-01-30 10:50:00,18.86,18.86,18.81,18.81,147800.0,16.9413,16.9413,16.8964,16.8964,147800.0
2012-01-30 10:55:00,18.81,18.82,18.81,18.82,14600.0,16.8964,16.9054,16.8964,16.9054,14600.0
2012-01-30 11:00:00,18.82,18.9,18.82,18.87,71200.0,16.9054,16.9773,16.9054,16.9503,71200.0
2012-01-30 11:05:00,18.88,18.89,18.87,18.89,30600.0,16.9593,16.9683,16.9503,16.9683,30600.0
2012-01-30 11:10:00,18.89,18.9,18.85,18.85,117800.0,16.9683,16.9773,16.9323,16.9323,117800.0
2012-01-30 11:15:00,18.85,18.89,18.85,18.89,10300.0,16.9323,16.9683,16.9323,16.9683,10300.0
2012-01-30 11:20:00,18.9,18.91,18.89,18.9,17100.0,16.9773,16.9862,16.9683,16.9773,17100.0
2012-01-30 11:25:00,18.89,18.91,18.89,18.89,8200.0,16.9683,16.9862,16.9683,16.9683,8200.0
2012-01-30 11:30:00,18.9,18.91,18.89,18.9,42400.0,16.9773,16.9862,16.9683,16.9773,42400.0
2012-01-30 11:35:00,18.91,18.93,18.9,18.93,47300.0,16.9862,17.0042,16.9773,17.0042,47300.0
2012-01-30 11:40:00,18.91,18.91,18.89,18.89,20200.0,16.9862,16.9862,16.9683,16.9683,20200.0
2012-01-30 11:45:00,18.89,18.89,18.88,18.89,16200.0,16.9683,16.9683,16.9593,16.9683,16200.0
2012-01-30 11:50:00,18.9,18.9,18.89,18.9,8800.0,16.9773,16.9773,16.9683,16.9773,8800.0
2012-01-30 11:55:00,18.89,18.89,18.88,18.89,8800.0,16.9683,16.9683,16.9593,16.9683,8800.0
2012-01-30 12:00:00,18.89,18.9,18.88,18.88,10300.0,16.9683,16.9773,16.9593,16.9593,10300.0
2012-01-30 12:05:00,18.88,18.89,18.88,18.89,7000.0,16.9593,16.9683,16.9593,16.9683,7000.0
2012-01-30 12:10:00,18.89,18.91,18.88,18.88,25500.0,16.9683,16.9862,16.9593,16.9593,25500.0
2012-01-30 12:15:00,18.88,18.91,18.88,18.89,19800.0,16.9593,16.9862,16.9593,16.9683,19800.0
2012-01-30 12:20:00,18.89,18.92,18.89,18.9,29900.0,16.9683,16.9952,16.9683,16.9773,29900.0
2012-01-30 12:25:00,18.91,18.91,18.88,18.88,37300.0,16.9862,16.9862,16.9593,16.9593,37300.0
2012-01-30 12:30:00,18.89,18.9,18.89,18.9,2100.0,16.9683,16.9773,16.9683,16.9773,2100.0
2012-01-30 12:35:00,18.89,18.89,18.87,18.87,21200.0,16.9683,16.9683,16.9503,16.9503,21200.0
2012-01-30 12:40:00,18.88,18.89,18.87,18.87,7400.0,16.9593,16.9683,16.9503,16.9503,7400.0
2012-01-30 12:45:00,18.86,18.87,18.85,18.87,11300.0,16.9413,16.9503,16.9323,16.9503,11300.0
2012-01-30 12:50:00,18.86,18.86,18.84,18.85,6100.0,16.9413,16.9413,16.9234,16.9323,6100.0
2012-01-30 12:55:00,18.86,18.87,18.85,18.87,24300.0,16.9413,16.9503,16.9323,16.9503,24300.0
2012-01-30 13:00:00,18.86,18.87,18.84,18.85,39500.0,16.9413,16.9503,16.9234,16.9323,39500.0
2012-01-30 13:05:00,18.86,18.86,18.84,18.84,35100.0,16.9413,16.9413,16.9234,16.9234,35100.0
2012-01-30 13:10:00,18.84,18.85,18.82,18.85,18300.0,16.9234,16.9323,16.9054,16.9323,18300.0
2012-01-30 13:15:00,18.84,18.86,18.84,18.85,15000.0,16.9234,16.9413,16.9234,16.9323,15000.0
2012-01-30 13:20:00,18.85,18.88,18.85,18.88,15800.0,16.9323,16.9593,16.9323,16.9593,15800.0
2012-01-30 13:25:00,18.87,18.88,18.85,18.86,6800.0,16.9503,16.9593,16.9323,16.9413,6800.0
2012-01-30 13:30:00,18.87,18.88,18.86,18.88,16700.0,16.9503,16.9593,16.9413,16.9593,16700.0
2012-01-30 13:35:00,18.88,18.91,18.88,18.9,43800.0,16.9593,16.9862,16.9593,16.9773,43800.0
2012-01-30 13:40:00,18.91,18.93,18.91,18.92,18100.0,16.9862,17.0042,16.9862,16.9952,18100.0
2012-01-30 13:45:00,18.92,18.95,18.91,18.94,59100.0,16.9952,17.0222,16.9862,17.0132,59100.0
2012-01-30 13:50:00,18.93,18.94,18.91,18.92,21100.0,17.0042,17.0132,16.9862,16.9952,21100.0
2012-01-30 13:55:00,18.92,18.94,18.91,18.93,10700.0,16.9952,17.0132,16.9862,17.0042,10700.0
2012-01-30 14:00:00,18.94,18.94,18.91,18.91,29100.0,17.0132,17.0132,16.9862,16.9862,29100.0
2012-01-30 14:05:00,18.91,18.94,18.91,18.93,10600.0,16.9862,17.0132,16.9862,17.0042,10600.0
2012-01-30 14:10:00,18.94,18.97,18.94,18.95,46300.0,17.0132,17.0401,17.0132,17.0222,46300.0
2012-01-30 14:15:00,18.95,18.99,18.95,18.98,204900.0,17.0222,17.0581,17.0222,17.0491,204900.0
2012-01-30 14:20:00,18.98,18.98,18.95,18.95,18300.0,17.0491,17.0491,17.0222,17.0222,18300.0
2012-01-30 14:25:00,18.96,18.97,18.96,18.96,7500.0,17.0312,17.0401,17.0312,17.0312,7500.0
2012-01-30 14:30:00,18.96,18.96,18.94,18.96,42100.0,17.0312,17.0312,17.0132,17.0312,42100.0
2012-01-30 14:35:00,18.97,18.97,18.94,18.94,10100.0,17.0401,17.0401,17.0132,17.0132,10100.0
2012-01-30 14:40:00,18.95,18.98,18.94,18.97,9900.0,17.0222,17.0491,17.0132,17.0401,9900.0
2012-01-30 14:45:00,18.98,18.98,18.94,18.95,37400.0,17.0491,17.0491,17.0132,17.0222,37400.0
2012-01-30 14:50:00,18.95,18.95,18.91,18.92,74800.0,17.0222,17.0222,16.9862,16.9952,74800.0
2012-01-30 14:55:00,18.92,18.97,18.91,18.95,269100.0,16.9952,17.0401,16.9862,17.0222,269100.0
2012-01-30 15:00:00,18.94,18.94,18.89,18.91,76700.0,17.0132,17.0132,16.9683,16.9862,76700.0
2012-01-30 15:05:00,18.91,18.94,18.91,18.92,28900.0,16.9862,17.0132,16.9862,16.9952,28900.0
2012-01-30 15:10:00,18.92,18.95,18.91,18.94,46900.0,16.9952,17.0222,16.9862,17.0132,46900.0
2012-01-30 15:15:00,18.94,18.95,18.92,18.92,20100.0,17.0132,17.0222,16.9952,16.9952,20100.0
2012-01-30 15:20:00,18.92,18.94,18.91,18.94,35900.0,16.9952,17.0132,16.9862,17.0132,35900.0
2012-01-30 15:25:00,18.93,18.94,18.92,18.93,30700.0,17.0042,17.0132,16.9952,17.0042,30700.0
2012-01-30 15:30:00,18.94,18.95,18.91,18.91,102400.0,17.0132,17.0222,16.9862,16.9862,102400.0
2012-01-30 15:35:00,18.92,18.93,18.89,18.9,131500.0,16.9952,17.0042,16.9683,16.9773,131500.0
2012-01-30 15:40:00,18.91,18.93,18.89,18.92,149100.0,16.9862,17.0042,16.9683,16.9952,149100.0
2012-01-30 15:45:00,18.92,18.95,18.91,18.95,143900.0,16.9952,17.0222,16.9862,17.0222,143900.0
2012-01-30 15:50:00,18.95,18.95,18.91,18.91,189200.0,17.0222,17.0222,16.9862,16.9862,189200.0
2012-01-30 15:55:00,18.92,18.93,18.89,18.93,754900.0,16.9952,17.0042,16.9683,17.0042,754900.0
2012-01-31 09:30:00,19.08,19.12,19.02,19.12,83300.0,17.1389,17.1749,17.0851,17.1749,83300.0
2012-01-31 09:35:00,19.12,19.13,19.09,19.1,74100.0,17.1749,17.1839,17.1479,17.1569,74100.0
2012-01-31 09:40:00,19.1,19.1,18.99,18.99,95400.0,17.1569,17.1569,17.0581,17.0581,95400.0
2012-01-31 09:45:00,18.99,18.99,18.91,18.91,38600.0,17.0581,17.0581,16.9862,16.9862,38600.0
2012-01-31 09:50:00,18.91,18.93,18.88,18.91,68000.0,16.9862,17.0042,16.9593,16.9862,68000.0
2012-01-31 09:55:00,18.9,18.95,18.89,18.92,24600.0,16.9773,17.0222,16.9683,16.9952,24600.0
2012-01-31 10:00:00,18.92,18.93,18.8,18.81,182500.0,16.9952,17.0042,16.8874,16.8964,182500.0
2012-01-31 10:05:00,18.81,18.81,18.76,18.79,44300.0,16.8964,16.8964,16.8515,16.8784,44300.0
2012-01-31 10:10:00,18.79,18.84,18.79,18.84,99900.0,16.8784,16.9234,16.8784,16.9234,99900.0
2012-01-31 10:15:00,18.84,18.88,18.82,18.83,237300.0,16.9234,16.9593,16.9054,16.9144,237300.0
2012-01-31 10:20:00,18.83,18.87,18.83,18.87,105100.0,16.9144,16.9503,16.9144,16.9503,105100.0
2012-01-31 10:25:00,18.88,18.9,18.81,18.81,342800.0,16.9593,16.9773,16.8964,16.8964,342800.0
2012-01-31 10:30:00,18.81,18.81,18.77,18.79,596700.0,16.8964,16.8964,16.8605,16.8784,596700.0
2012-01-31 10:35:00,18.79,18.79,18.68,18.71,121300.0,16.8784,16.8784,16.7796,16.8066,121300.0
2012-01-31 10:40:00,18.7,18.74,18.7,18.74,53600.0,16.7976,16.8335,16.7976,16.8335,53600.0
2012-01-31 10:45:00,18.73,18.73,18.64,18.66,464800.0,16.8246,16.8246,16.7437,16.7617,464800.0
2012-01-31 10:50:00,18.66,18.66,18.6,18.63,34600.0,16.7617,16.7617,16.7078,16.7347,34600.0
2012-01-31 10:55:00,18.63,18.65,18.61,18.62,71800.0,16.7347,16.7527,16.7168,16.7257,71800.0
2012-01-31 11:00:00,18.63,18.65,18.63,18.64,114400.0,16.7347,16.7527,16.7347,16.7437,114400.0
2012-01-31 11:05:00,18.63,18.64,18.61,18.64,57600.0,16.7347,16.7437,16.7168,16.7437,57600.0
2012-01-31 11:10:00,18.64,18.64,18.6,18.62,29400.0,16.7437,16.7437,16.7078,16.7257,29400.0
2012-01-31 11:15:00,18.61,18.66,18.61,18.66,53700.0,16.7168,16.7617,16.7168,16.7617,53700.0
2012-01-31 11:20:00,18.65,18.67,18.63,18.66,57300.0,16.7527,16.7707,16.7347,16.7617,57300.0
2012-01-31 11:25:00,18.67,18.68,18.62,18.64,434800.0,16.7707,16.7796,16.7257,16.7437,434800.0
2012-01-31 11:30:00,18.63,18.64,18.61,18.63,31700.0,16.7347,16.7437,16.7168,16.7347,31700.0
2012-01-31 11:35:00,18.63,18.67,18.63,18.67,10800.0,16.7347,16.7707,16.7347,16.7707,10800.0
2012-01-31 11:40:00,18.67,18.69,18.66,18.67,33000.0,16.7707,16.7886,16.7617,16.7707,33000.0
2012-01-31 11:45:00,18.68,18.69,18.65,18.66,39600.0,16.7796,16.7886,16.7527,16.7617,39600.0
2012-01-31 11:50:00,18.67,18.69,18.63,18.64,88500.0,16.7707,16.7886,16.7347,16.7437,88500.0
2012-01-31 11:55:00,18.65,18.68,18.65,18.67,32100.0,16.7527,16.7796,16.7527,16.7707,32100.0
2012-01-31 12:00:00,18.67,18.68,18.66,18.68,53300.0,16.7707,16.7796,16.7617,16.7796,53300.0
2012-01-31 12:05:00,18.68,18.69,18.67,18.69,27100.0,16.7796,16.7886,16.7707,16.7886,27100.0
2012-01-31 12:10:00,18.68,18.69,18.67,18.69,53400.0,16.7796,16.7886,16.7707,16.7886,53400.0
2012-01-31 12:15:00,18.68,18.71,18.68,18.71,79400.0,16.7796,16.8066,16.7796,16.8066,79400.0
2012-01-31 12:20:00,18.7,18.71,18.68,18.69,133500.0,16.7976,16.8066,16.7796,16.7886,133500.0
2012-01-31 12:25:00,18.69,18.71,18.69,18.7,57300.0,16.7886,16.8066,16.7886,16.7976,57300.0
2012-01-31 12:30:00,18.7,18.71,18.7,18.7,8300.0,16.7976,16.8066,16.7976,16.7976,8300.0
2012-01-31 12:35:00,18.71,18.71,18.67,18.68,292400.0,16.8066,16.8066,16.7707,16.7796,292400.0
2012-01-31 12:40:00,18.68,18.69,18.65,18.66,239500.0,16.7796,16.7886,16.7527,16.7617,239500.0
2012-01-31 12:45:00,18.66,18.68,18.65,18.67,50500.0,16.7617,16.7796,16.7527,16.7707,50500.0
2012-01-31 12:50:00,18.67,18.69,18.67,18.68,80500.0,16.7707,16.7886,16.7707,16.7796,80500.0
2012-01-31 12:55:00,18.67,18.69,18.67,18.67,20100.0,16.7707,16.7886,16.7707,16.7707,20100.0
2012-01-31 13:00:00,18.68,18.69,18.67,18.69,56600.0,16.7796,16.7886,16.7707,16.7886,56600.0
2012-01-31 13:05:00,18.69,18.69,18.68,18.69,49100.0,16.7886,16.7886,16.7796,16.7886,49100.0
2012-01-31 13:10:00,18.69,18.69,18.66,18.66,169400.0,16.7886,16.7886,16.7617,16.7617,169400.0
2012-01-31 13:15:00,18.66,18.69,18.66,18.68,80100.0,16.7617,16.7886,16.7617,16.7796,80100.0
2012-01-31 13:20:00,18.68,18.69,18.67,18.67,88900.0,16.7796,16.7886,16.7707,16.7707,88900.0
2012-01-31 13:25:00,18.68,18.7,18.68,18.68,184700.0,16.7796,16.7976,16.7796,16.7796,184700.0
2012-01-31 13:30:00,18.68,18.69,18.65,18.65,172600.0,16.7796,16.7886,16.7527,16.7527,172600.0
2012-01-31 13:35:00,18.66,18.66,18.63,18.63,51800.0,16.7617,16.7617,16.7347,16.7347,51800.0
2012-01-31 13:40:00,18.63,18.64,18.61,18.62,104100.0,16.7347,16.7437,16.7168,16.7257,104100.0
2012-01-31 13:45:00,18.62,18.64,18.62,18.62,94000.0,16.7257,16.7437,16.7257,16.7257,94000.0
2012-01-31 13:50:00,18.62,18.63,18.6,18.61,35500.0,16.7257,16.7347,16.7078,16.7168,35500.0
2012-01-31 13:55:00,18.61,18.65,18.6,18.6,102400.0,16.7168,16.7527,16.7078,16.7078,102400.0
2012-01-31 14:00:00,18.61,18.62,18.59,18.59,26400.0,16.7168,16.7257,16.6988,16.6988,26400.0
2012-01-31 14:05:00,18.59,18.6,18.58,18.58,90000.0,16.6988,16.7078,16.6898,16.6898,90000.0
2012-01-31 14:10:00,18.58,18.62,18.58,18.61,333600.0,16.6898,16.7257,16.6898,16.7168,333600.0
2012-01-31 14:15:00,18.61,18.64,18.61,18.64,39400.0,16.7168,16.7437,16.7168,16.7437,39400.0
2012-01-31 14:20:00,18.63,18.68,18.63,18.66,140600.0,16.7347,16.7796,16.7347,16.7617,140600.0
2012-01-31 14:25:00,18.65,18.67,18.65,18.66,57800.0,16.7527,16.7707,16.7527,16.7617,57800.0
2012-01-31 14:30:00,18.67,18.67,18.65,18.65,40300.0,16.7707,16.7707,16.7527,16.7527,40300.0
2012-01-31 14:35:00,18.65,18.65,18.64,18.64,152800.0,16.7527,16.7527,16.7437,16.7437,152800.0
2012-01-31 14:40:00,18.65,18.65,18.62,18.62,68200.0,16.7527,16.7527,16.7257,16.7257,68200.0
2012-01-31 14:45:00,18.62,18.63,18.62,18.63,63000.0,16.7257,16.7347,16.7257,16.7347,63000.0
2012-01-31 14:50:00,18.63,18.66,18.63,18.65,38800.0,16.7347,16.7617,16.7347,16.7527,38800.0
2012-01-31 14:55:00,18.65,18.68,18.65,18.67,100100.0,16.7527,16.7796,16.7527,16.7707,100100.0
2012-01-31 15:00:00,18.67,18.68,18.63,18.63,52500.0,16.7707,16.7796,16.7347,16.7347,52500.0
2012-01-31 15:05:00,18.64,18.67,18.63,18.67,76800.0,16.7437,16.7707,16.7347,16.7707,76800.0
2012-01-31 15:10:00,18.67,18.69,18.65,18.68,210300.0,16.7707,16.7886,16.7527,16.7796,210300.0
2012-01-31 15:15:00,18.67,18.69,18.66,18.67,91000.0,16.7707,16.7886,16.7617,16.7707,91000.0
2012-01-31 15:20:00,18.67,18.69,18.64,18.67,94700.0,16.7707,16.7886,16.7437,16.7707,94700.0
2012-01-31 15:25:00,18.67,18.68,18.67,18.67,36400.0,16.7707,16.7796,16.7707,16.7707,36400.0
2012-01-31 15:30:00,18.68,18.69,18.64,18.64,145400.0,16.7796,16.7886,16.7437,16.7437,145400.0
2012-01-31 15:35:00,18.64,18.66,18.63,18.65,126200.0,16.7437,16.7617,16.7347,16.7527,126200.0
2012-01-31 15:40:00,18.65,18.68,18.65,18.65,201100.0,16.7527,16.7796,16.7527,16.7527,201100.0
2012-01-31 15:45:00,18.66,18.7,18.66,18.66,390000.0,16.7617,16.7976,16.7617,16.7617,390000.0
2012-01-31 15:50:00,18.67,18.69,18.66,18.66,280300.0,16.7707,16.7886,16.7617,16.7617,280300.0
2012-01-31 15:55:00,18.66,18.71,18.66,18.66,615700.0,16.7617,16.8066,16.7617,16.7617,615700.0
2012-02-01 09:30:00,18.89,18.96,18.89,18.93,221400.0,16.9683,17.0312,16.9683,17.0042,221400.0
2012-02-01 09:35:00,18.93,18.99,18.92,18.99,111100.0,17.0042,17.0581,16.9952,17.0581,111100.0
2012-02-01 09:40:00,18.99,19.0,18.89,18.9,123500.0,17.0581,17.0671,16.9683,16.9773,123500.0
2012-02-01 09:45:00,18.91,18.97,18.9,18.94,99900.0,16.9862,17.0401,16.9773,17.0132,99900.0
2012-02-01 09:50:00,18.93,18.97,18.89,18.89,164100.0,17.0042,17.0401,16.9683,16.9683,164100.0
2012-02-01 09:55:00,18.89,18.93,18.89,18.91,89500.0,16.9683,17.0042,16.9683,16.9862,89500.0
2012-02-01 10:00:00,18.9,18.96,18.89,18.95,151300.0,16.9773,17.0312,16.9683,17.0222,151300.0
2012-02-01 10:05:00,18.94,18.99,18.94,18.98,62400.0,17.0132,17.0581,17.0132,17.0491,62400.0
2012-02-01 10:10:00,18.99,19.05,18.98,19.03,237600.0,17.0581,17.112,17.0491,17.094,237600.0
2012-02-01 10:15:00,19.04,19.06,19.02,19.04,79700.0,17.103,17.121,17.0851,17.103,79700.0
2012-02-01 10:20:00,19.04,19.09,19.04,19.08,122100.0,17.103,17.1479,17.103,17.1389,122100.0
2012-02-01 10:25:00,19.08,19.1,19.05,19.05,101900.0,17.1389,17.1569,17.112,17.112,101900.0
2012-02-01 10:30:00,19.06,19.06,19.03,19.03,59100.0,17.121,17.121,17.094,17.094,59100.0
2012-02-01 10:35:00,19.03,19.06,19.03,19.05,44700.0,17.094,17.121,17.094,17.112,44700.0
2012-02-01 10:40:00,19.05,19.08,19.05,19.05,53900.0,17.112,17.1389,17.112,17.112,53900.0
2012-02-01 10:45:00,19.06,19.07,19.03,19.05,247900.0,17.121,17.13,17.094,17.112,247900.0
2012-02-01 10:50:00,19.05,19.11,19.05,19.08,156300.0,17.112,17.1659,17.112,17.1389,156300.0
2012-02-01 10:55:00,19.08,19.11,19.07,19.11,36500.0,17.1389,17.1659,17.13,17.1659,36500.0
2012-02-01 11:00:00,19.1,19.11,19.08,19.1,41400.0,17.1569,17.1659,17.1389,17.1569,41400.0
2012-02-01 11:05:00,19.1,19.13,19.08,19.1,127900.0,17.1569,17.1839,17.1389,17.1569,127900.0
2012-02-01 11:10:00,19.1,19.11,19.07,19.11,130500.0,17.1569,17.1659,17.13,17.1659,130500.0
2012-02-01 11:15:00,19.11,19.11,19.06,19.08,218700.0,17.1659,17.1659,17.121,17.1389,218700.0
2012-02-01 11:20:00,19.08,19.11,19.08,19.1,23600.0,17.1389,17.1659,17.1389,17.1569,23600.0
2012-02-01 11:25:00,19.1,19.12,19.09,19.12,46000.0,17.1569,17.1749,17.1479,17.1749,46000.0
2012-02-01 11:30:00,19.12,19.15,19.11,19.15,26500.0,17.1749,17.2018,17.1659,17.2018,26500.0
2012-02-01 11:35:00,19.16,19.19,19.15,19.16,100000.0,17.2108,17.2378,17.2018,17.2108,100000.0
2012-02-01 11:40:00,19.16,19.16,19.12,19.13,92500.0,17.2108,17.2108,17.1749,17.1839,92500.0
2012-02-01 11:45:00,19.13,19.16,19.1,19.13,139600.0,17.1839,17.2108,17.1569,17.1839,139600.0
2012-02-01 11:50:00,19.13,19.15,19.13,19.15,35200.0,17.1839,17.2018,17.1839,17.2018,35200.0
2012-02-01 11:55:00,19.14,19.15,19.13,19.13,43000.0,17.1928,17.2018,17.1839,17.1839,43000.0
2012-02-01 12:00:00,19.13,19.17,19.12,19.16,63700.0,17.1839,17.2198,17.1749,17.2108,63700.0
2012-02-01 12:05:00,19.16,19.18,19.16,19.17,77200.0,17.2108,17.2288,17.2108,17.2198,77200.0
2012-02-01 12:10:00,19.18,19.19,19.16,19.19,59700.0,17.2288,17.2378,17.2108,17.2378,59700.0
2012-02-01 12:15:00,19.19,19.23,19.19,19.22,34300.0,17.2378,17.2737,17.2378,17.2647,34300.0
2012-02-01 12:20:00,19.23,19.26,19.22,19.24,103800.0,17.2737,17.3006,17.2647,17.2827,103800.0
2012-02-01 12:25:00,19.24,19.25,19.21,19.23,35800.0,17.2827,17.2917,17.2557,17.2737,35800.0
2012-02-01 12:30:00,19.23,19.25,19.21,19.23,34700.0,17.2737,17.2917,17.2557,17.2737,34700.0
2012-02-01 12:35:00,19.23,19.23,19.22,19.22,13700.0,17.2737,17.2737,17.2647,17.2647,13700.0
2012-02-01 12:40:00,19.23,19.23,19.18,19.19,85000.0,17.2737,17.2737,17.2288,17.2378,85000.0
2012-02-01 12:45:00,19.19,19.2,19.18,19.2,71400.0,17.2378,17.2467,17.2288,17.2467,71400.0
2012-02-01 12:50:00,19.2,19.23,19.19,19.23,16300.0,17.2467,17.2737,17.2378,17.2737,16300.0
2012-02-01 12:55:00,19.23,19.23,19.21,19.23,6500.0,17.2737,17.2737,17.2557,17.2737,6500.0
2012-02-01 13:00:00,19.23,19.26,19.23,19.24,45900.0,17.2737,17.3006,17.2737,17.2827,45900.0
2012-02-01 13:05:00,19.25,19.31,19.24,19.3,614900.0,17.2917,17.3455,17.2827,17.3366,614900.0
2012-02-01 13:10:00,19.3,19.33,19.3,19.32,342800.0,17.3366,17.3635,17.3366,17.3545,342800.0
2012-02-01 13:15:00,19.32,19.33,19.29,19.29,170600.0,17.3545,17.3635,17.3276,17.3276,170600.0
2012-02-01 13:20:00,19.3,19.32,19.3,19.3,17300.0,17.3366,17.3545,17.3366,17.3366,17300.0
2012-02-01 13:25:00,19.3,19.3,19.25,19.28,178900.0,17.3366,17.3366,17.2917,17.3186,178900.0
2012-02-01 13:30:00,19.28,19.28,19.26,19.27,24100.0,17.3186,17.3186,17.3006,17.3096,24100.0
2012-02-01 13:35:00,19.28,19.3,19.27,19.3,21700.0,17.3186,17.3366,17.3096,17.3366,21700.0
2012-02-01 13:40:00,19.3,19.31,19.25,19.25,40400.0,17.3366,17.3455,17.2917,17.2917,40400.0
2012-02-01 13:45:00,19.24,19.27,19.24,19.25,87600.0,17.2827,17.3096,17.2827,17.2917,87600.0
2012-02-01 13:50:00,19.25,19.26,19.22,19.26,83200.0,17.2917,17.3006,17.2647,17.3006,83200.0
2012-02-01 13:55:00,19.25,19.26,19.21,19.23,201900.0,17.2917,17.3006,17.2557,17.2737,201900.0
2012-02-01 14:00:00,19.23,19.27,19.22,19.26,454100.0,17.2737,17.3096,17.2647,17.3006,454100.0
2012-02-01 14:05:00,19.25,19.28,19.25,19.25,53200.0,17.2917,17.3186,17.2917,17.2917,53200.0
2012-02-01 14:10:00,19.25,19.28,19.25,19.27,20800.0,17.2917,17.3186,17.2917,17.3096,20800.0
2012-02-01 14:15:00,19.28,19.29,19.26,19.29,19400.0,17.3186,17.3276,17.3006,17.3276,19400.0
2012-02-01 14:20:00,19.28,19.3,19.27,19.27,16400.0,17.3186,17.3366,17.3096,17.3096,16400.0
2012-02-01 14:25:00,19.28,19.3,19.26,19.29,48700.0,17.3186,17.3366,17.3006,17.3276,48700.0
2012-02-01 14:30:00,19.29,19.29,19.27,19.27,49700.0,17.3276,17.3276,17.3096,17.3096,49700.0
2012-02-01 14:35:00,19.28,19.31,19.28,19.3,65400.0,17.3186,17.3455,17.3186,17.3366,65400.0
2012-02-01 14:40:00,19.3,19.3,19.26,19.29,61800.0,17.3366,17.3366,17.3006,17.3276,61800.0
2012-02-01 14:45:00,19.28,19.29,19.26,19.27,112500.0,17.3186,17.3276,17.3006,17.3096,112500.0
2012-02-01 14:50:00,19.27,19.29,19.26,19.29,127500.0,17.3096,17.3276,17.3006,17.3276,127500.0
2012-02-01 14:55:00,19.28,19.29,19.28,19.29,73300.0,17.3186,17.3276,17.3186,17.3276,73300.0
2012-02-01 15:00:00,19.28,19.3,19.28,19.3,76900.0,17.3186,17.3366,17.3186,17.3366,76900.0
2012-02-01 15:05:00,19.3,19.31,19.29,19.31,88400.0,17.3366,17.3455,17.3276,17.3455,88400.0
2012-02-01 15:10:00,19.3,19.32,19.27,19.27,74200.0,17.3366,17.3545,17.3096,17.3096,74200.0
2012-02-01 15:15:00,19.28,19.28,19.26,19.27,103900.0,17.3186,17.3186,17.3006,17.3096,103900.0
2012-02-01 15:20:00,19.27,19.28,19.24,19.26,174300.0,17.3096,17.3186,17.2827,17.3006,174300.0
2012-02-01 15:25:00,19.25,19.26,19.22,19.23,167200.0,17.2917,17.3006,17.2647,17.2737,167200.0
2012-02-01 15:30:00,19.23,19.24,19.21,19.24,210400.0,17.2737,17.2827,17.2557,17.2827,210400.0
2012-02-01 15:35:00,19.24,19.25,19.22,19.25,138600.0,17.2827,17.2917,17.2647,17.2917,138600.0
2012-02-01 15:40:00,19.24,19.26,19.22,19.24,154000.0,17.2827,17.3006,17.2647,17.2827,154000.0
2012-02-01 15:45:00,19.23,19.26,19.23,19.25,126900.0,17.2737,17.3006,17.2737,17.2917,126900.0
2012-02-01 15:50:00,19.25,19.28,19.23,19.24,197700.0,17.2917,17.3186,17.2737,17.2827,197700.0
2012-02-01 15:55:00,19.24,19.26,19.22,19.22,380500.0,17.2827,17.3006,17.2647,17.2647,380500.0
2012-02-02 09:30:00,19.24,19.43,19.24,19.4,85100.0,17.2827,17.4533,17.2827,17.4264,85100.0
2012-02-02 09:35:00,19.41,19.43,19.39,19.4,40700.0,17.4354,17.4533,17.4174,17.4264,40700.0
2012-02-02 09:40:00,19.42,19.43,19.38,19.38,42900.0,17.4444,17.4533,17.4084,17.4084,42900.0
2012-02-02 09:45:00,19.39,19.41,19.34,19.38,96400.0,17.4174,17.4354,17.3725,17.4084,96400.0
2012-02-02 09:50:00,19.39,19.4,19.35,19.37,61800.0,17.4174,17.4264,17.3815,17.3994,61800.0
2012-02-02 09:55:00,19.37,19.4,19.36,19.39,156400.0,17.3994,17.4264,17.3905,17.4174,156400.0
2012-02-02 10:00:00,19.4,19.44,19.4,19.43,76400.0,17.4264,17.4623,17.4264,17.4533,76400.0
2012-02-02 10:05:00,19.42,19.5,19.42,19.5,163800.0,17.4444,17.5162,17.4444,17.5162,163800.0
2012-02-02 10:10:00,19.5,19.52,19.49,19.51,61200.0,17.5162,17.5342,17.5072,17.5252,61200.0
2012-02-02 10:15:00,19.51,19.54,19.5,19.51,244100.0,17.5252,17.5521,17.5162,17.5252,244100.0
2012-02-02 10:20:00,19.52,19.52,19.48,19.48,60400.0,17.5342,17.5342,17.4983,17.4983,60400.0
2012-02-02 10:25:00,19.48,19.49,19.44,19.45,240300.0,17.4983,17.5072,17.4623,17.4713,240300.0
2012-02-02 10:30:00,19.45,19.47,19.44,19.47,27400.0,17.4713,17.4893,17.4623,17.4893,27400.0
2012-02-02 10:35:00,19.47,19.49,19.46,19.48,18500.0,17.4893,17.5072,17.4803,17.4983,18500.0
2012-02-02 10:40:00,19.49,19.51,19.49,19.49,50700.0,17.5072,17.5252,17.5072,17.5072,50700.0
2012-02-02 10:45:00,19.49,19.52,19.49,19.51,26300.0,17.5072,17.5342,17.5072,17.5252,26300.0
2012-02-02 10:50:00,19.52,19.53,19.5,19.51,94000.0,17.5342,17.5432,17.5162,17.5252,94000.0
2012-02-02 10:55:00,19.51,19.51,19.48,19.48,74300.0,17.5252,17.5252,17.4983,17.4983,74300.0
2012-02-02 11:00:00,19.49,19.53,19.49,19.51,238200.0,17.5072,17.5432,17.5072,17.5252,238200.0
2012-02-02 11:05:00,19.51,19.52,19.51,19.51,122800.0,17.5252,17.5342,17.5252,17.5252,122800.0
2012-02-02 11:10:00,19.52,19.52,19.49,19.51,56500.0,17.5342,17.5342,17.5072,17.5252,56500.0
2012-02-02 11:15:00,19.5,19.5,19.47,19.47,34200.0,17.5162,17.5162,17.4893,17.4893,34200.0
2012-02-02 11:20:00,19.47,19.48,19.46,19.46,29500.0,17.4893,17.4983,17.4803,17.4803,29500.0
2012-02-02 11:25:00,19.46,19.48,19.45,19.45,39300.0,17.4803,17.4983,17.4713,17.4713,39300.0
2012-02-02 11:30:00,19.45,19.46,19.44,19.45,10800.0,17.4713,17.4803,17.4623,17.4713,10800.0
2012-02-02 11:35:00,19.45,19.45,19.41,19.41,18600.0,17.4713,17.4713,17.4354,17.4354,18600.0
2012-02-02 11:40:00,19.42,19.43,19.41,19.42,43100.0,17.4444,17.4533,17.4354,17.4444,43100.0
2012-02-02 11:45:00,19.41,19.42,19.4,19.41,15800.0,17.4354,17.4444,17.4264,17.4354,15800.0
2012-02-02 11:50:00,19.41,19.43,19.4,19.41,36000.0,17.4354,17.4533,17.4264,17.4354,36000.0
2012-02-02 11:55:00,19.41,19.43,19.41,19.42,19500.0,17.4354,17.4533,17.4354,17.4444,19500.0
2012-02-02 12:00:00,19.44,19.44,19.43,19.44,20200.0,17.4623,17.4623,17.4533,17.4623,20200.0
2012-02-02 12:05:00,19.43,19.44,19.42,19.43,46200.0,17.4533,17.4623,17.4444,17.4533,46200.0
2012-02-02 12:10:00,19.41,19.42,19.39,19.4,39900.0,17.4354,17.4444,17.4174,17.4264,39900.0
2012-02-02 12:15:00,19.39,19.39,19.37,19.37,183800.0,17.4174,17.4174,17.3994,17.3994,183800.0
2012-02-02 12:20:00,19.38,19.41,19.38,19.4,14600.0,17.4084,17.4354,17.4084,17.4264,14600.0
2012-02-02 12:25:00,19.41,19.42,19.41,19.41,56400.0,17.4354,17.4444,17.4354,17.4354,56400.0
2012-02-02 12:30:00,19.41,19.41,19.38,19.39,117100.0,17.4354,17.4354,17.4084,17.4174,117100.0
2012-02-02 12:35:00,19.39,19.39,19.36,19.36,52600.0,17.4174,17.4174,17.3905,17.3905,52600.0
2012-02-02 12:40:00,19.35,19.37,19.34,19.36,30600.0,17.3815,17.3994,17.3725,17.3905,30600.0
2012-02-02 12:45:00,19.36,19.4,19.36,19.38,19600.0,17.3905,17.4264,17.3905,17.4084,19600.0
2012-02-02 12:50:00,19.38,19.38,19.36,19.36,9800.0,17.4084,17.4084,17.3905,17.3905,9800.0
2012-02-02 12:55:00,19.37,19.41,19.37,19.41,13200.0,17.3994,17.4354,17.3994,17.4354,13200.0
2012-02-02 13:00:00,19.4,19.4,19.37,19.37,123700.0,17.4264,17.4264,17.3994,17.3994,123700.0
2012-02-02 13:05:00,19.36,19.38,19.36,19.38,30600.0,17.3905,17.4084,17.3905,17.4084,30600.0
2012-02-02 13:10:00,19.38,19.39,19.38,19.39,24100.0,17.4084,17.4174,17.4084,17.4174,24100.0
2012-02-02 13:15:00,19.38,19.4,19.38,19.39,68300.0,17.4084,17.4264,17.4084,17.4174,68300.0
2012-02-02 13:20:00,19.39,19.4,19.36,19.36,146000.0,17.4174,17.4264,17.3905,17.3905,146000.0
2012-02-02 13:25:00,19.36,19.36,19.35,19.36,8200.0,17.3905,17.3905,17.3815,17.3905,8200.0
2012-02-02 13:30:00,19.35,19.38,19.34,19.38,31300.0,17.3815,17.4084,17.3725,17.4084,31300.0
2012-02-02 13:35:00,19.38,19.38,19.37,19.38,12000.0,17.4084,17.4084,17.3994,17.4084,12000.0
2012-02-02 13:40:00,19.38,19.39,19.37,19.39,90700.0,17.4084,17.4174,17.3994,17.4174,90700.0
2012-02-02 13:45:00,19.39,19.42,19.39,19.42,28300.0,17.4174,17.4444,17.4174,17.4444,28300.0
2012-02-02 13:50:00,19.43,19.43,19.41,19.42,21600.0,17.4533,17.4533,17.4354,17.4444,21600.0
2012-02-02 13:55:00,19.42,19.45,19.42,19.44,18600.0,17.4444,17.4713,17.4444,17.4623,18600.0
2012-02-02 14:00:00,19.44,19.45,19.42,19.43,12600.0,17.4623,17.4713,17.4444,17.4533,12600.0
2012-02-02 14:05:00,19.43,19.44,19.43,19.44,14400.0,17.4533,17.4623,17.4533,17.4623,14400.0
2012-02-02 14:10:00,19.43,19.45,19.42,19.45,30300.0,17.4533,17.4713,17.4444,17.4713,30300.0
2012-02-02 14:15:00,19.44,19.45,19.42,19.44,21600.0,17.4623,17.4713,17.4444,17.4623,21600.0
2012-02-02 14:20:00,19.44,19.45,19.43,19.45,64800.0,17.4623,17.4713,17.4533,17.4713,64800.0
2012-02-02 14:25:00,19.45,19.47,19.44,19.44,290500.0,17.4713,17.4893,17.4623,17.4623,290500.0
2012-02-02 14:30:00,19.45,19.45,19.42,19.45,30100.0,17.4713,17.4713,17.4444,17.4713,30100.0
2012-02-02 14:35:00,19.45,19.45,19.42,19.44,96600.0,17.4713,17.4713,17.4444,17.4623,96600.0
2012-02-02 14:40:00,19.44,19.45,19.41,19.45,18300.0,17.4623,17.4713,17.4354,17.4713,18300.0
2012-02-02 14:45:00,19.45,19.45,19.42,19.44,29300.0,17.4713,17.4713,17.4444,17.4623,29300.0
2012-02-02 14:50:00,19.44,19.45,19.43,19.45,17000.0,17.4623,17.4713,17.4533,17.4713,17000.0
2012-02-02 14:55:00,19.45,19.47,19.44,19.47,43200.0,17.4713,17.4893,17.4623,17.4893,43200.0
2012-02-02 15:00:00,19.48,19.48,19.47,19.48,31500.0,17.4983,17.4983,17.4893,17.4983,31500.0
2012-02-02 15:05:00,19.49,19.49,19.48,19.48,26900.0,17.5072,17.5072,17.4983,17.4983,26900.0
2012-02-02 15:10:00,19.47,19.49,19.47,19.49,25000.0,17.4893,17.5072,17.4893,17.5072,25000.0
2012-02-02 15:15:00,19.49,19.5,19.47,19.48,57000.0,17.5072,17.5162,17.4893,17.4983,57000.0
2012-02-02 15:20:00,19.47,19.47,19.46,19.46,11100.0,17.4893,17.4893,17.4803,17.4803,11100.0
2012-02-02 15:25:00,19.47,19.48,19.45,19.45,28700.0,17.4893,17.4983,17.4713,17.4713,28700.0
2012-02-02 15:30:00,19.45,19.46,19.44,19.46,54000.0,17.4713,17.4803,17.4623,17.4803,54000.0
2012-02-02 15:35:00,19.46,19.48,19.46,19.46,67100.0,17.4803,17.4983,17.4803,17.4803,67100.0
2012-02-02 15:40:00,19.46,19.47,19.44,19.47,71700.0,17.4803,17.4893,17.4623,17.4893,71700.0
2012-02-02 15:45:00,19.46,19.47,19.43,19.43,129300.0,17.4803,17.4893,17.4533,17.4533,129300.0
2012-02-02 15:50:00,19.43,19.45,19.42,19.45,112900.0,17.4533,17.4713,17.4444,17.4713,112900.0
2012-02-02 15:55:00,19.45,19.47,19.44,19.45,214900.0,17.4713,17.4893,17.4623,17.4713,214900.0
2012-02-03 09:30:00,19.8,19.95,19.8,19.9,374400.0,17.7857,17.9204,17.7857,17.8755,374400.0
2012-02-03 09:35:00,19.9,19.91,19.85,19.88,534000.0,17.8755,17.8845,17.8306,17.8576,534000.0
2012-02-03 09:40:00,19.88,19.9,19.85,19.86,180000.0,17.8576,17.8755,17.8306,17.8396,180000.0
2012-02-03 09:45:00,19.86,19.88,19.84,19.87,119400.0,17.8396,17.8576,17.8216,17.8486,119400.0
2012-02-03 09:50:00,19.87,19.92,19.87,19.92,266100.0,17.8486,17.8935,17.8486,17.8935,266100.0
2012-02-03 09:55:00,19.92,19.98,19.92,19.96,124600.0,17.8935,17.9474,17.8935,17.9294,124600.0
2012-02-03 10:00:00,19.97,20.0,19.96,19.97,206900.0,17.9384,17.9654,17.9294,17.9384,206900.0
2012-02-03 10:05:00,19.98,20.04,19.97,20.04,141600.0,17.9474,18.0013,17.9384,18.0013,141600.0
2012-02-03 10:10:00,20.05,20.06,20.02,20.03,453500.0,18.0103,18.0192,17.9833,17.9923,453500.0
2012-02-03 10:15:00,20.03,20.06,20.03,20.03,126100.0,17.9923,18.0192,17.9923,17.9923,126100.0
2012-02-03 10:20:00,20.04,20.11,20.03,20.11,1692500.0,18.0013,18.0642,17.9923,18.0642,1692500.0
2012-02-03 10:25:00,20.11,20.11,20.08,20.1,67500.0,18.0642,18.0642,18.0372,18.0552,67500.0
2012-02-03 10:30:00,20.1,20.1,20.08,20.09,79400.0,18.0552,18.0552,18.0372,18.0462,79400.0
2012-02-03 10:35:00,20.09,20.16,20.09,20.16,169200.0,18.0462,18.1091,18.0462,18.1091,169200.0
2012-02-03 10:40:00,20.16,20.16,20.13,20.15,177100.0,18.1091,18.1091,18.0821,18.1001,177100.0
2012-02-03 10:45:00,20.15,20.15,20.13,20.13,26100.0,18.1001,18.1001,18.0821,18.0821,26100.0
2012-02-03 10:50:00,20.12,20.13,20.11,20.12,22600.0,18.0731,18.0821,18.0642,18.0731,22600.0
2012-02-03 10:55:00,20.11,20.11,20.09,20.09,15300.0,18.0642,18.0642,18.0462,18.0462,15300.0
2012-02-03 11:00:00,20.09,20.09,20.08,20.08,54500.0,18.0462,18.0462,18.0372,18.0372,54500.0
2012-02-03 11:05:00,20.08,20.08,20.04,20.04,589600.0,18.0372,18.0372,18.0013,18.0013,589600.0
2012-02-03 11:10:00,20.05,20.05,19.99,20.03,326800.0,18.0103,18.0103,17.9564,17.9923,326800.0
2012-02-03 11:15:00,20.04,20.05,20.03,20.05,20200.0,18.0013,18.0103,17.9923,18.0103,20200.0
2012-02-03 11:20:00,20.05,20.1,20.05,20.1,25200.0,18.0103,18.0552,18.0103,18.0552,25200.0
2012-02-03 11:25:00,20.09,20.11,20.09,20.11,32800.0,18.0462,18.0642,18.0462,18.0642,32800.0
2012-02-03 11:30:00,20.11,20.11,20.09,20.09,56200.0,18.0642,18.0642,18.0462,18.0462,56200.0
2012-02-03 11:35:00,20.1,20.11,20.09,20.09,84900.0,18.0552,18.0642,18.0462,18.0462,84900.0
2012-02-03 11:40:00,20.1,20.11,20.09,20.11,35600.0,18.0552,18.0642,18.0462,18.0642,35600.0
2012-02-03 11:45:00,20.11,20.12,20.11,20.11,9800.0,18.0642,18.0731,18.0642,18.0642,9800.0
2012-02-03 11:50:00,20.12,20.12,20.1,20.12,13800.0,18.0731,18.0731,18.0552,18.0731,13800.0
2012-02-03 11:55:00,20.12,20.12,20.08,20.08,13200.0,18.0731,18.0731,18.0372,18.0372,13200.0
2012-02-03 12:00:00,20.08,20.13,20.07,20.13,186400.0,18.0372,18.0821,18.0282,18.0821,186400.0
2012-02-03 12:05:00,20.13,20.15,20.12,20.15,29700.0,18.0821,18.1001,18.0731,18.1001,29700.0
2012-02-03 12:10:00,20.15,20.15,20.12,20.12,33800.0,18.1001,18.1001,18.0731,18.0731,33800.0
2012-02-03 12:15:00,20.12,20.12,20.1,20.11,8100.0,18.0731,18.0731,18.0552,18.0642,8100.0
2012-02-03 12:20:00,20.1,20.15,20.1,20.15,27200.0,18.0552,18.1001,18.0552,18.1001,27200.0
2012-02-03 12:25:00,20.15,20.16,20.14,20.15,28500.0,18.1001,18.1091,18.0911,18.1001,28500.0
2012-02-03 12:30:00,20.16,20.16,20.14,20.16,19300.0,18.1091,18.1091,18.0911,18.1091,19300.0
2012-02-03 12:35:00,20.16,20.16,20.14,20.16,52100.0,18.1091,18.1091,18.0911,18.1091,52100.0
2012-02-03 12:40:00,20.16,20.21,20.16,20.2,61900.0,18.1091,18.154,18.1091,18.145,61900.0
2012-02-03 12:45:00,20.2,20.24,20.2,20.21,48500.0,18.145,18.1809,18.145,18.154,48500.0
2012-02-03 12:50:00,20.22,20.22,20.2,20.2,50000.0,18.163,18.163,18.145,18.145,50000.0
2012-02-03 12:55:00,20.2,20.21,20.18,20.2,17400.0,18.145,18.154,18.127,18.145,17400.0
2012-02-03 13:00:00,20.21,20.21,20.19,20.2,28200.0,18.154,18.154,18.136,18.145,28200.0
2012-02-03 13:05:00,20.2,20.21,20.18,20.18,17900.0,18.145,18.154,18.127,18.127,17900.0
2012-02-03 13:10:00,20.19,20.19,20.17,20.17,23200.0,18.136,18.136,18.1181,18.1181,23200.0
2012-02-03 13:15:00,20.17,20.19,20.17,20.17,7000.0,18.1181,18.136,18.1181,18.1181,7000.0
2012-02-03 13:20:00,20.17,20.19,20.17,20.19,14200.0,18.1181,18.136,18.1181,18.136,14200.0
2012-02-03 13:25:00,20.19,20.21,20.18,20.19,22600.0,18.136,18.154,18.127,18.136,22600.0
2012-02-03 13:30:00,20.19,20.19,20.16,20.16,24900.0,18.136,18.136,18.1091,18.1091,24900.0
2012-02-03 13:35:00,20.17,20.17,20.16,20.17,18900.0,18.1181,18.1181,18.1091,18.1181,18900.0
2012-02-03 13:40:00,20.16,20.17,20.15,20.17,31200.0,18.1091,18.1181,18.1001,18.1181,31200.0
2012-02-03 13:45:00,20.17,20.18,20.17,20.17,62500.0,18.1181,18.127,18.1181,18.1181,62500.0
2012-02-03 13:50:00,20.17,20.18,20.17,20.18,8900.0,18.1181,18.127,18.1181,18.127,8900.0
2012-02-03 13:55:00,20.18,20.19,20.17,20.18,20900.0,18.127,18.136,18.1181,18.127,20900.0
2012-02-03 14:00:00,20.18,20.21,20.18,20.2,22600.0,18.127,18.154,18.127,18.145,22600.0
2012-02-03 14:05:00,20.2,20.21,20.19,20.2,11500.0,18.145,18.154,18.136,18.145,11500.0
2012-02-03 14:10:00,20.2,20.24,20.2,20.24,48400.0,18.145,18.1809,18.145,18.1809,48400.0
2012-02-03 14:15:00,20.24,20.3,20.24,20.29,1149100.0,18.1809,18.2348,18.1809,18.2259,1149100.0
2012-02-03 14:20:00,20.29,20.31,20.28,20.31,210500.0,18.2259,18.2438,18.2169,18.2438,210500.0
2012-02-03 14:25:00,20.32,20.33,20.29,20.31,80600.0,18.2528,18.2618,18.2259,18.2438,80600.0
2012-02-03 14:30:00,20.32,20.32,20.3,20.3,11200.0,18.2528,18.2528,18.2348,18.2348,11200.0
2012-02-03 14:35:00,20.31,20.32,20.3,20.3,35300.0,18.2438,18.2528,18.2348,18.2348,35300.0
2012-02-03 14:40:00,20.3,20.32,20.3,20.32,23900.0,18.2348,18.2528,18.2348,18.2528,23900.0
2012-02-03 14:45:00,20.31,20.32,20.29,20.32,833900.0,18.2438,18.2528,18.2259,18.2528,833900.0
2012-02-03 14:50:00,20.32,20.35,20.32,20.35,310400.0,18.2528,18.2797,18.2528,18.2797,310400.0
2012-02-03 14:55:00,20.35,20.37,20.34,20.37,65200.0,18.2797,18.2977,18.2708,18.2977,65200.0
2012-02-03 15:00:00,20.37,20.37,20.36,20.37,122900.0,18.2977,18.2977,18.2887,18.2977,122900.0
2012-02-03 15:05:00,20.36,20.39,20.36,20.37,177100.0,18.2887,18.3157,18.2887,18.2977,177100.0
2012-02-03 15:10:00,20.36,20.36,20.34,20.35,59800.0,18.2887,18.2887,18.2708,18.2797,59800.0
2012-02-03 15:15:00,20.35,20.35,20.34,20.35,158500.0,18.2797,18.2797,18.2708,18.2797,158500.0
2012-02-03 15:20:00,20.35,20.35,20.33,20.33,149400.0,18.2797,18.2797,18.2618,18.2618,149400.0
2012-02-03 15:25:00,20.34,20.34,20.33,20.34,70700.0,18.2708,18.2708,18.2618,18.2708,70700.0
2012-02-03 15:30:00,20.34,20.37,20.33,20.36,420300.0,18.2708,18.2977,18.2618,18.2887,420300.0
2012-02-03 15:35:00,20.36,20.36,20.33,20.34,212700.0,18.2887,18.2887,18.2618,18.2708,212700.0
2012-02-03 15:40:00,20.34,20.34,20.31,20.32,288300.0,18.2708,18.2708,18.2438,18.2528,288300.0
2012-02-03 15:45:00,20.32,20.33,20.32,20.32,272200.0,18.2528,18.2618,18.2528,18.2528,272200.0
2012-02-03 15:50:00,20.32,20.35,20.31,20.32,451300.0,18.2528,18.2797,18.2438,18.2528,451300.0
2012-02-03 15:55:00,20.32,20.33,20.29,20.3,544800.0,18.2528,18.2618,18.2259,18.2348,544800.0
2012-02-06 09:30:00,20.13,20.17,20.05,20.13,168200.0,18.0821,18.1181,18.0103,18.0821,168200.0
2012-02-06 09:35:00,20.13,20.22,20.12,20.21,103100.0,18.0821,18.163,18.0731,18.154,103100.0
2012-02-06 09:40:00,20.21,20.25,20.14,20.21,430200.0,18.154,18.1899,18.0911,18.154,430200.0
2012-02-06 09:45:00,20.22,20.32,20.2,20.3,68900.0,18.163,18.2528,18.145,18.2348,68900.0
2012-02-06 09:50:00,20.3,20.35,20.3,20.33,84500.0,18.2348,18.2797,18.2348,18.2618,84500.0
2012-02-06 09:55:00,20.34,20.37,20.3,20.33,161200.0,18.2708,18.2977,18.2348,18.2618,161200.0
2012-02-06 10:00:00,20.33,20.37,20.33,20.34,132300.0,18.2618,18.2977,18.2618,18.2708,132300.0
2012-02-06 10:05:00,20.34,20.38,20.34,20.34,89600.0,18.2708,18.3067,18.2708,18.2708,89600.0
2012-02-06 10:10:00,20.34,20.36,20.34,20.35,56600.0,18.2708,18.2887,18.2708,18.2797,56600.0
2012-02-06 10:15:00,20.35,20.39,20.32,20.32,56800.0,18.2797,18.3157,18.2528,18.2528,56800.0
2012-02-06 10:20:00,20.32,20.32,20.26,20.3,123000.0,18.2528,18.2528,18.1989,18.2348,123000.0
2012-02-06 10:25:00,20.29,20.3,20.26,20.26,163300.0,18.2259,18.2348,18.1989,18.1989,163300.0
2012-02-06 10:30:00,20.25,20.26,20.22,20.24,123200.0,18.1899,18.1989,18.163,18.1809,123200.0
2012-02-06 10:35:00,20.24,20.24,20.21,20.22,43500.0,18.1809,18.1809,18.154,18.163,43500.0
2012-02-06 10:40:00,20.21,20.21,20.16,20.17,44200.0,18.154,18.154,18.1091,18.1181,44200.0
2012-02-06 10:45:00,20.17,20.2,20.16,20.17,49700.0,18.1181,18.145,18.1091,18.1181,49700.0
2012-02-06 10:50:00,20.17,20.19,20.14,20.16,44000.0,18.1181,18.136,18.0911,18.1091,44000.0
2012-02-06 10:55:00,20.16,20.17,20.15,20.16,47500.0,18.1091,18.1181,18.1001,18.1091,47500.0
2012-02-06 11:00:00,20.16,20.18,20.16,20.18,46500.0,18.1091,18.127,18.1091,18.127,46500.0
2012-02-06 11:05:00,20.18,20.21,20.17,20.19,61600.0,18.127,18.154,18.1181,18.136,61600.0
2012-02-06 11:10:00,20.19,20.21,20.18,20.18,63400.0,18.136,18.154,18.127,18.127,63400.0
2012-02-06 11:15:00,20.18,20.19,20.17,20.18,27100.0,18.127,18.136,18.1181,18.127,27100.0
2012-02-06 11:20:00,20.17,20.18,20.14,20.14,84600.0,18.1181,18.127,18.0911,18.0911,84600.0
2012-02-06 11:25:00,20.14,20.16,20.14,20.16,276200.0,18.0911,18.1091,18.0911,18.1091,276200.0
2012-02-06 11:30:00,20.16,20.18,20.16,20.17,186500.0,18.1091,18.127,18.1091,18.1181,186500.0
2012-02-06 11:35:00,20.16,20.17,20.14,20.16,39900.0,18.1091,18.1181,18.0911,18.1091,39900.0
2012-02-06 11:40:00,20.15,20.16,20.14,20.16,193700.0,18.1001,18.1091,18.0911,18.1091,193700.0
2012-02-06 11:45:00,20.17,20.2,20.17,20.18,189800.0,18.1181,18.145,18.1181,18.127,189800.0
2012-02-06 11:50:00,20.18,20.18,20.15,20.16,58400.0,18.127,18.127,18.1001,18.1091,58400.0
2012-02-06 11:55:00,20.16,20.23,20.16,20.21,84400.0,18.1091,18.172,18.1091,18.154,84400.0
2012-02-06 12:00:00,20.21,20.22,20.2,20.2,23700.0,18.154,18.163,18.145,18.145,23700.0
2012-02-06 12:05:00,20.2,20.2,20.18,20.18,40500.0,18.145,18.145,18.127,18.127,40500.0
2012-02-06 12:10:00,20.18,20.19,20.16,20.19,83500.0,18.127,18.136,18.1091,18.136,83500.0
2012-02-06 12:15:00,20.19,20.19,20.17,20.17,30100.0,18.136,18.136,18.1181,18.1181,30100.0
2012-02-06 12:20:00,20.18,20.19,20.17,20.18,80200.0,18.127,18.136,18.1181,18.127,80200.0
2012-02-06 12:25:00,20.18,20.18,20.17,20.18,20700.0,18.127,18.127,18.1181,18.127,20700.0
2012-02-06 12:30:00,20.18,20.22,20.17,20.22,42200.0,18.127,18.163,18.1181,18.163,42200.0
2012-02-06 12:35:00,20.21,20.22,20.2,20.21,70500.0,18.154,18.163,18.145,18.154,70500.0
2012-02-06 12:40:00,20.21,20.22,20.21,20.22,29200.0,18.154,18.163,18.154,18.163,29200.0
2012-02-06 12:45:00,20.22,20.24,20.22,20.23,19400.0,18.163,18.1809,18.163,18.172,19400.0
2012-02-06 12:50:00,20.23,20.25,20.22,20.24,56500.0,18.172,18.1899,18.163,18.1809,56500.0
2012-02-06 12:55:00,20.24,20.25,20.24,20.24,10400.0,18.1809,18.1899,18.1809,18.1809,10400.0
2012-02-06 13:00:00,20.24,20.25,20.23,20.23,25300.0,18.1809,18.1899,18.172,18.172,25300.0
2012-02-06 13:05:00,20.23,20.25,20.23,20.23,61100.0,18.172,18.1899,18.172,18.172,61100.0
2012-02-06 13:10:00,20.23,20.24,20.23,20.23,22900.0,18.172,18.1809,18.172,18.172,22900.0
2012-02-06 13:15:00,20.23,20.25,20.23,20.23,18100.0,18.172,18.1899,18.172,18.172,18100.0
2012-02-06 13:20:00,20.23,20.23,20.21,20.23,38500.0,18.172,18.172,18.154,18.172,38500.0
2012-02-06 13:25:00,20.23,20.23,20.21,20.22,26300.0,18.172,18.172,18.154,18.163,26300.0
2012-02-06 13:30:00,20.22,20.25,20.22,20.24,41900.0,18.163,18.1899,18.163,18.1809,41900.0
2012-02-06 13:35:00,20.25,20.25,20.21,20.21,62800.0,18.1899,18.1899,18.154,18.154,62800.0
2012-02-06 13:40:00,20.21,20.21,20.2,20.21,28700.0,18.154,18.154,18.145,18.154,28700.0
2012-02-06 13:45:00,20.2,20.2,20.17,20.17,51900.0,18.145,18.145,18.1181,18.1181,51900.0
2012-02-06 13:50:00,20.18,20.18,20.15,20.18,40300.0,18.127,18.127,18.1001,18.127,40300.0
2012-02-06 13:55:00,20.19,20.19,20.17,20.18,46900.0,18.136,18.136,18.1181,18.127,46900.0
2012-02-06 14:00:00,20.18,20.18,20.17,20.18,31400.0,18.127,18.127,18.1181,18.127,31400.0
2012-02-06 14:05:00,20.18,20.18,20.17,20.18,29800.0,18.127,18.127,18.1181,18.127,29800.0
2012-02-06 14:10:00,20.18,20.2,20.17,20.2,73900.0,18.127,18.145,18.1181,18.145,73900.0
2012-02-06 14:15:00,20.19,20.2,20.17,20.17,41600.0,18.136,18.145,18.1181,18.1181,41600.0
2012-02-06 14:20:00,20.17,20.18,20.16,20.17,45300.0,18.1181,18.127,18.1091,18.1181,45300.0
2012-02-06 14:25:00,20.18,20.18,20.16,20.17,33200.0,18.127,18.127,18.1091,18.1181,33200.0
2012-02-06 14:30:00,20.16,20.17,20.16,20.16,62200.0,18.1091,18.1181,18.1091,18.1091,62200.0
2012-02-06 14:35:00,20.16,20.18,20.15,20.17,168600.0,18.1091,18.127,18.1001,18.1181,168600.0
2012-02-06 14:40:00,20.18,20.18,20.14,20.17,104100.0,18.127,18.127,18.0911,18.1181,104100.0
2012-02-06 14:45:00,20.16,20.18,20.15,20.18,88800.0,18.1091,18.127,18.1001,18.127,88800.0
2012-02-06 14:50:00,20.18,20.2,20.17,20.2,46300.0,18.127,18.145,18.1181,18.145,46300.0
2012-02-06 14:55:00,20.2,20.21,20.18,20.18,77200.0,18.145,18.154,18.127,18.127,77200.0
2012-02-06 15:00:00,20.18,20.21,20.18,20.21,81800.0,18.127,18.154,18.127,18.154,81800.0
2012-02-06 15:05:00,20.21,20.23,20.21,20.22,52600.0,18.154,18.172,18.154,18.163,52600.0
2012-02-06 15:10:00,20.21,20.23,20.21,20.21,54400.0,18.154,18.172,18.154,18.154,54400.0
2012-02-06 15:15:00,20.22,20.23,20.21,20.23,88900.0,18.163,18.172,18.154,18.172,88900.0
2012-02-06 15:20:00,20.24,20.24,20.21,20.21,69500.0,18.1809,18.1809,18.154,18.154,69500.0
2012-02-06 15:25:00,20.21,20.22,20.21,20.21,63700.0,18.154,18.163,18.154,18.154,63700.0
2012-02-06 15:30:00,20.2,20.23,20.2,20.23,96400.0,18.145,18.172,18.145,18.172,96400.0
2012-02-06 15:35:00,20.23,20.24,20.21,20.22,127500.0,18.172,18.1809,18.154,18.163,127500.0
2012-02-06 15:40:00,20.22,20.25,20.21,20.25,149600.0,18.163,18.1899,18.154,18.1899,149600.0
2012-02-06 15:45:00,20.25,20.25,20.21,20.23,204000.0,18.1899,18.1899,18.154,18.172,204000.0
2012-02-06 15:50:00,20.23,20.24,20.21,20.22,254800.0,18.172,18.1809,18.154,18.163,254800.0
2012-02-06 15:55:00,20.22,20.24,20.21,20.23,133100.0,18.163,18.1809,18.154,18.172,133100.0
2012-02-07 09:30:00,20.23,20.25,20.17,20.17,75200.0,18.172,18.1899,18.1181,18.1181,75200.0
2012-02-07 09:35:00,20.17,20.19,20.13,20.15,85700.0,18.1181,18.136,18.0821,18.1001,85700.0
2012-02-07 09:40:00,20.16,20.23,20.16,20.19,96500.0,18.1091,18.172,18.1091,18.136,96500.0
2012-02-07 09:45:00,20.18,20.19,20.16,20.16,37000.0,18.127,18.136,18.1091,18.1091,37000.0
2012-02-07 09:50:00,20.16,20.17,20.13,20.13,53400.0,18.1091,18.1181,18.0821,18.0821,53400.0
2012-02-07 09:55:00,20.14,20.17,20.13,20.17,53800.0,18.0911,18.1181,18.0821,18.1181,53800.0
2012-02-07 10:00:00,20.17,20.17,20.06,20.07,153100.0,18.1181,18.1181,18.0192,18.0282,153100.0
2012-02-07 10:05:00,20.06,20.07,20.04,20.06,99200.0,18.0192,18.0282,18.0013,18.0192,99200.0
2012-02-07 10:10:00,20.06,20.11,20.05,20.09,56400.0,18.0192,18.0642,18.0103,18.0462,56400.0
2012-02-07 10:15:00,20.08,20.08,20.05,20.06,38100.0,18.0372,18.0372,18.0103,18.0192,38100.0
2012-02-07 10:20:00,20.06,20.09,20.04,20.09,87000.0,18.0192,18.0462,18.0013,18.0462,87000.0
2012-02-07 10:25:00,20.09,20.09,20.04,20.04,211400.0,18.0462,18.0462,18.0013,18.0013,211400.0
2012-02-07 10:30:00,20.04,20.1,20.04,20.06,56800.0,18.0013,18.0552,18.0013,18.0192,56800.0
2012-02-07 10:35:00,20.07,20.08,20.05,20.06,59900.0,18.0282,18.0372,18.0103,18.0192,59900.0
2012-02-07 10:40:00,20.06,20.1,20.06,20.08,53500.0,18.0192,18.0552,18.0192,18.0372,53500.0
2012-02-07 10:45:00,20.08,20.13,20.08,20.13,23100.0,18.0372,18.0821,18.0372,18.0821,23100.0
2012-02-07 10:50:00,20.13,20.18,20.13,20.18,28600.0,18.0821,18.127,18.0821,18.127,28600.0
2012-02-07 10:55:00,20.18,20.25,20.18,20.25,20000.0,18.127,18.1899,18.127,18.1899,20000.0
2012-02-07 11:00:00,20.25,20.26,20.22,20.24,89700.0,18.1899,18.1989,18.163,18.1809,89700.0
2012-02-07 11:05:00,20.24,20.29,20.24,20.28,41100.0,18.1809,18.2259,18.1809,18.2169,41100.0
2012-02-07 11:10:00,20.27,20.28,20.27,20.28,26600.0,18.2079,18.2169,18.2079,18.2169,26600.0
2012-02-07 11:15:00,20.28,20.29,20.27,20.27,55500.0,18.2169,18.2259,18.2079,18.2079,55500.0
2012-02-07 11:20:00,20.27,20.27,20.24,20.26,13800.0,18.2079,18.2079,18.1809,18.1989,13800.0
2012-02-07 11:25:00,20.25,20.27,20.25,20.27,4200.0,18.1899,18.2079,18.1899,18.2079,4200.0
2012-02-07 11:30:00,20.28,20.28,20.25,20.27,12100.0,18.2169,18.2169,18.1899,18.2079,12100.0
2012-02-07 11:35:00,20.25,20.27,20.23,20.23,61000.0,18.1899,18.2079,18.172,18.172,61000.0
2012-02-07 11:40:00,20.23,20.25,20.22,20.24,18000.0,18.172,18.1899,18.163,18.1809,18000.0
2012-02-07 11:45:00,20.24,20.24,20.22,20.23,7100.0,18.1809,18.1809,18.163,18.172,7100.0
2012-02-07 11:50:00,20.23,20.23,20.19,20.2,28000.0,18.172,18.172,18.136,18.145,28000.0
2012-02-07 11:55:00,20.2,20.22,20.2,20.21,18700.0,18.145,18.163,18.145,18.154,18700.0
2012-02-07 12:00:00,20.21,20.22,20.2,20.21,4700.0,18.154,18.163,18.145,18.154,4700.0
2012-02-07 12:05:00,20.21,20.22,20.17,20.18,29200.0,18.154,18.163,18.1181,18.127,29200.0
2012-02-07 12:10:00,20.18,20.2,20.18,20.19,15300.0,18.127,18.145,18.127,18.136,15300.0
2012-02-07 12:15:00,20.19,20.22,20.19,20.21,27500.0,18.136,18.163,18.136,18.154,27500.0
2012-02-07 12:20:00,20.21,20.21,20.19,20.21,45500.0,18.154,18.154,18.136,18.154,45500.0
2012-02-07 12:25:00,20.21,20.22,20.18,20.2,31800.0,18.154,18.163,18.127,18.145,31800.0
2012-02-07 12:30:00,20.2,20.2,20.17,20.18,69400.0,18.145,18.145,18.1181,18.127,69400.0
2012-02-07 12:35:00,20.18,20.18,20.16,20.17,121900.0,18.127,18.127,18.1091,18.1181,121900.0
2012-02-07 12:40:00,20.18,20.18,20.17,20.17,63900.0,18.127,18.127,18.1181,18.1181,63900.0
2012-02-07 12:45:00,20.17,20.18,20.17,20.18,3900.0,18.1181,18.127,18.1181,18.127,3900.0
2012-02-07 12:50:00,20.18,20.2,20.18,20.2,5100.0,18.127,18.145,18.127,18.145,5100.0
2012-02-07 12:55:00,20.2,20.22,20.2,20.21,3200.0,18.145,18.163,18.145,18.154,3200.0
2012-02-07 13:00:00,20.21,20.22,20.2,20.2,41400.0,18.154,18.163,18.145,18.145,41400.0
2012-02-07 13:05:00,20.21,20.24,20.21,20.22,33500.0,18.154,18.1809,18.154,18.163,33500.0
2012-02-07 13:10:00,20.22,20.22,20.2,20.2,5200.0,18.163,18.163,18.145,18.145,5200.0
2012-02-07 13:15:00,20.21,20.22,20.17,20.18,104800.0,18.154,18.163,18.1181,18.127,104800.0
2012-02-07 13:20:00,20.18,20.18,20.16,20.17,70000.0,18.127,18.127,18.1091,18.1181,70000.0
2012-02-07 13:25:00,20.17,20.19,20.17,20.18,196100.0,18.1181,18.136,18.1181,18.127,196100.0
2012-02-07 13:30:00,20.18,20.19,20.17,20.17,10400.0,18.127,18.136,18.1181,18.1181,10400.0
2012-02-07 13:35:00,20.16,20.19,20.16,20.19,33500.0,18.1091,18.136,18.1091,18.136,33500.0
2012-02-07 13:40:00,20.19,20.19,20.18,20.19,7800.0,18.136,18.136,18.127,18.136,7800.0
2012-02-07 13:45:00,20.18,20.21,20.17,20.21,14100.0,18.127,18.154,18.1181,18.154,14100.0
2012-02-07 13:50:00,20.21,20.23,20.21,20.23,28800.0,18.154,18.172,18.154,18.172,28800.0
2012-02-07 13:55:00,20.22,20.22,20.21,20.21,29700.0,18.163,18.163,18.154,18.154,29700.0
2012-02-07 14:00:00,20.21,20.22,20.2,20.21,11000.0,18.154,18.163,18.145,18.154,11000.0
2012-02-07 14:05:00,20.2,20.23,20.2,20.22,66700.0,18.145,18.172,18.145,18.163,66700.0
2012-02-07 14:10:00,20.23,20.24,20.23,20.23,5700.0,18.172,18.1809,18.172,18.172,5700.0
2012-02-07 14:15:00,20.23,20.24,20.21,20.22,77600.0,18.172,18.1809,18.154,18.163,77600.0
2012-02-07 14:20:00,20.21,20.22,20.19,20.19,55100.0,18.154,18.163,18.136,18.136,55100.0
2012-02-07 14:25:00,20.18,20.19,20.18,20.19,43500.0,18.127,18.136,18.127,18.136,43500.0
2012-02-07 14:30:00,20.19,20.19,20.17,20.18,8800.0,18.136,18.136,18.1181,18.127,8800.0
2012-02-07 14:35:00,20.18,20.19,20.17,20.18,7700.0,18.127,18.136,18.1181,18.127,7700.0
2012-02-07 14:40:00,20.18,20.19,20.16,20.16,55900.0,18.127,18.136,18.1091,18.1091,55900.0
2012-02-07 14:45:00,20.16,20.17,20.15,20.16,38800.0,18.1091,18.1181,18.1001,18.1091,38800.0
2012-02-07 14:50:00,20.16,20.19,20.16,20.16,29700.0,18.1091,18.136,18.1091,18.1091,29700.0
2012-02-07 14:55:00,20.15,20.16,20.13,20.13,28200.0,18.1001,18.1091,18.0821,18.0821,28200.0
2012-02-07 15:00:00,20.14,20.16,20.14,20.16,53500.0,18.0911,18.1091,18.0911,18.1091,53500.0
2012-02-07 15:05:00,20.15,20.17,20.15,20.17,14100.0,18.1001,18.1181,18.1001,18.1181,14100.0
2012-02-07 15:10:00,20.18,20.19,20.17,20.17,29400.0,18.127,18.136,18.1181,18.1181,29400.0
2012-02-07 15:15:00,20.18,20.19,20.16,20.18,124200.0,18.127,18.136,18.1091,18.127,124200.0
2012-02-07 15:20:00,20.18,20.18,20.16,20.18,83600.0,18.127,18.127,18.1091,18.127,83600.0
2012-02-07 15:25:00,20.18,20.2,20.17,20.19,93700.0,18.127,18.145,18.1181,18.136,93700.0
2012-02-07 15:30:00,20.18,20.19,20.17,20.19,54400.0,18.127,18.136,18.1181,18.136,54400.0
2012-02-07 15:35:00,20.19,20.19,20.17,20.18,64600.0,18.136,18.136,18.1181,18.127,64600.0
2012-02-07 15:40:00,20.17,20.18,20.16,20.17,39900.0,18.1181,18.127,18.1091,18.1181,39900.0
2012-02-07 15:45:00,20.18,20.18,20.11,20.14,297100.0,18.127,18.127,18.0642,18.0911,297100.0
2012-02-07 15:50:00,20.14,20.15,20.13,20.15,144900.0,18.0911,18.1001,18.0821,18.1001,144900.0
2012-02-07 15:55:00,20.14,20.17,20.14,20.16,398900.0,18.0911,18.1181,18.0911,18.1091,398900.0
2012-02-08 09:30:00,20.14,20.22,20.13,20.19,95400.0,18.0911,18.163,18.0821,18.136,95400.0
2012-02-08 09:35:00,20.17,20.17,20.08,20.08,214100.0,18.1181,18.1181,18.0372,18.0372,214100.0
2012-02-08 09:40:00,20.08,20.14,20.07,20.13,83900.0,18.0372,18.0911,18.0282,18.0821,83900.0
2012-02-08 09:45:00,20.13,20.23,20.13,20.23,157400.0,18.0821,18.172,18.0821,18.172,157400.0
2012-02-08 09:50:00,20.22,20.26,20.21,20.26,64100.0,18.163,18.1989,18.154,18.1989,64100.0
2012-02-08 09:55:00,20.26,20.27,20.22,20.25,118800.0,18.1989,18.2079,18.163,18.1899,118800.0
2012-02-08 10:00:00,20.25,20.27,20.22,20.26,60300.0,18.1899,18.2079,18.163,18.1989,60300.0
2012-02-08 10:05:00,20.28,20.28,20.21,20.21,35200.0,18.2169,18.2169,18.154,18.154,35200.0
2012-02-08 10:10:00,20.22,20.22,20.2,20.22,46300.0,18.163,18.163,18.145,18.163,46300.0
2012-02-08 10:15:00,20.22,20.26,20.21,20.23,35600.0,18.163,18.1989,18.154,18.172,35600.0
2012-02-08 10:20:00,20.24,20.25,20.21,20.21,77900.0,18.1809,18.1899,18.154,18.154,77900.0
2012-02-08 10:25:00,20.2,20.22,20.2,20.21,36300.0,18.145,18.163,18.145,18.154,36300.0
2012-02-08 10:30:00,20.2,20.22,20.17,20.17,64100.0,18.145,18.163,18.1181,18.1181,64100.0
2012-02-08 10:35:00,20.17,20.18,20.15,20.15,63800.0,18.1181,18.127,18.1001,18.1001,63800.0
2012-02-08 10:40:00,20.16,20.16,20.14,20.15,59000.0,18.1091,18.1091,18.0911,18.1001,59000.0
2012-02-08 10:45:00,20.14,20.17,20.14,20.16,43900.0,18.0911,18.1181,18.0911,18.1091,43900.0
2012-02-08 10:50:00,20.16,20.17,20.16,20.17,16300.0,18.1091,18.1181,18.1091,18.1181,16300.0
2012-02-08 10:55:00,20.17,20.18,20.15,20.17,119500.0,18.1181,18.127,18.1001,18.1181,119500.0
2012-02-08 11:00:00,20.18,20.19,20.09,20.1,81500.0,18.127,18.136,18.0462,18.0552,81500.0
2012-02-08 11:05:00,20.1,20.11,20.08,20.09,167300.0,18.0552,18.0642,18.0372,18.0462,167300.0
2012-02-08 11:10:00,20.09,20.1,20.06,20.07,22300.0,18.0462,18.0552,18.0192,18.0282,22300.0
2012-02-08 11:15:00,20.06,20.07,20.02,20.03,142600.0,18.0192,18.0282,17.9833,17.9923,142600.0
2012-02-08 11:20:00,20.02,20.06,20.02,20.05,32200.0,17.9833,18.0192,17.9833,18.0103,32200.0
2012-02-08 11:25:00,20.04,20.06,20.03,20.06,39800.0,18.0013,18.0192,17.9923,18.0192,39800.0
2012-02-08 11:30:00,20.05,20.06,20.03,20.03,62100.0,18.0103,18.0192,17.9923,17.9923,62100.0
2012-02-08 11:35:00,20.03,20.04,20.0,20.03,39100.0,17.9923,18.0013,17.9654,17.9923,39100.0
2012-02-08 11:40:00,20.03,20.03,19.97,19.99,23500.0,17.9923,17.9923,17.9384,17.9564,23500.0
2012-02-08 11:45:00,19.99,20.0,19.98,19.98,63200.0,17.9564,17.9654,17.9474,17.9474,63200.0
2012-02-08 11:50:00,19.98,20.01,19.97,20.01,64400.0,17.9474,17.9743,17.9384,17.9743,64400.0
2012-02-08 11:55:00,20.01,20.03,20.0,20.0,133400.0,17.9743,17.9923,17.9654,17.9654,133400.0
2012-02-08 12:00:00,20.01,20.03,20.01,20.01,142500.0,17.9743,17.9923,17.9743,17.9743,142500.0
2012-02-08 12:05:00,20.01,20.04,20.0,20.02,44000.0,17.9743,18.0013,17.9654,17.9833,44000.0
2012-02-08 12:10:00,20.01,20.06,20.01,20.06,29100.0,17.9743,18.0192,17.9743,18.0192,29100.0
2012-02-08 12:15:00,20.05,20.05,20.03,20.04,21600.0,18.0103,18.0103,17.9923,18.0013,21600.0
2012-02-08 12:20:00,20.05,20.08,20.05,20.06,50800.0,18.0103,18.0372,18.0103,18.0192,50800.0
2012-02-08 12:25:00,20.07,20.09,20.06,20.09,15900.0,18.0282,18.0462,18.0192,18.0462,15900.0
2012-02-08 12:30:00,20.09,20.1,20.08,20.08,21000.0,18.0462,18.0552,18.0372,18.0372,21000.0
2012-02-08 12:35:00,20.09,20.09,20.07,20.08,15500.0,18.0462,18.0462,18.0282,18.0372,15500.0
2012-02-08 12:40:00,20.08,20.11,20.07,20.1,57800.0,18.0372,18.0642,18.0282,18.0552,57800.0
2012-02-08 12:45:00,20.1,20.11,20.1,20.1,30500.0,18.0552,18.0642,18.0552,18.0552,30500.0
2012-02-08 12:50:00,20.11,20.11,20.09,20.11,18400.0,18.0642,18.0642,18.0462,18.0642,18400.0
2012-02-08 12:55:00,20.11,20.13,20.1,20.13,47000.0,18.0642,18.0821,18.0552,18.0821,47000.0
2012-02-08 13:00:00,20.12,20.13,20.1,20.1,45300.0,18.0731,18.0821,18.0552,18.0552,45300.0
2012-02-08 13:05:00,20.11,20.12,20.1,20.11,10200.0,18.0642,18.0731,18.0552,18.0642,10200.0
2012-02-08 13:10:00,20.1,20.12,20.1,20.12,8100.0,18.0552,18.0731,18.0552,18.0731,8100.0
2012-02-08 13:15:00,20.11,20.11,20.1,20.1,13100.0,18.0642,18.0642,18.0552,18.0552,13100.0
2012-02-08 13:20:00,20.11,20.13,20.1,20.13,54400.0,18.0642,18.0821,18.0552,18.0821,54400.0
2012-02-08 13:25:00,20.13,20.16,20.13,20.16,80000.0,18.0821,18.1091,18.0821,18.1091,80000.0
2012-02-08 13:30:00,20.16,20.16,20.12,20.12,52600.0,18.1091,18.1091,18.0731,18.0731,52600.0
2012-02-08 13:35:00,20.13,20.15,20.13,20.14,11900.0,18.0821,18.1001,18.0821,18.0911,11900.0
2012-02-08 13:40:00,20.14,20.15,20.13,20.14,48000.0,18.0911,18.1001,18.0821,18.0911,48000.0
2012-02-08 13:45:00,20.14,20.15,20.14,20.15,4200.0,18.0911,18.1001,18.0911,18.1001,4200.0
2012-02-08 13:50:00,20.15,20.15,20.14,20.14,9900.0,18.1001,18.1001,18.0911,18.0911,9900.0
2012-02-08 13:55:00,20.14,20.15,20.11,20.11,96800.0,18.0911,18.1001,18.0642,18.0642,96800.0
2012-02-08 14:00:00,20.11,20.12,20.11,20.11,9000.0,18.0642,18.0731,18.0642,18.0642,9000.0
2012-02-08 14:05:00,20.12,20.13,20.1,20.12,28100.0,18.0731,18.0821,18.0552,18.0731,28100.0
2012-02-08 14:10:00,20.12,20.14,20.12,20.12,18800.0,18.0731,18.0911,18.0731,18.0731,18800.0
2012-02-08 14:15:00,20.12,20.12,20.11,20.12,11400.0,18.0731,18.0731,18.0642,18.0731,11400.0
2012-02-08 14:20:00,20.12,20.13,20.11,20.12,25000.0,18.0731,18.0821,18.0642,18.0731,25000.0
2012-02-08 14:25:00,20.11,20.18,20.11,20.15,55300.0,18.0642,18.127,18.0642,18.1001,55300.0
2012-02-08 14:30:00,20.15,20.16,20.14,20.16,38100.0,18.1001,18.1091,18.0911,18.1091,38100.0
2012-02-08 14:35:00,20.17,20.19,20.17,20.17,13800.0,18.1181,18.136,18.1181,18.1181,13800.0
2012-02-08 14:40:00,20.17,20.21,20.17,20.21,15400.0,18.1181,18.154,18.1181,18.154,15400.0
2012-02-08 14:45:00,20.21,20.25,20.21,20.22,87500.0,18.154,18.1899,18.154,18.163,87500.0
2012-02-08 14:50:00,20.21,20.23,20.2,20.22,68700.0,18.154,18.172,18.145,18.163,68700.0
2012-02-08 14:55:00,20.22,20.22,20.2,20.2,72500.0,18.163,18.163,18.145,18.145,72500.0
2012-02-08 15:00:00,20.19,20.2,20.17,20.19,53500.0,18.136,18.145,18.1181,18.136,53500.0
2012-02-08 15:05:00,20.19,20.21,20.18,20.18,37300.0,18.136,18.154,18.127,18.127,37300.0
2012-02-08 15:10:00,20.18,20.2,20.17,20.17,20700.0,18.127,18.145,18.1181,18.1181,20700.0
2012-02-08 15:15:00,20.18,20.19,20.17,20.19,19400.0,18.127,18.136,18.1181,18.136,19400.0
2012-02-08 15:20:00,20.19,20.2,20.15,20.17,39000.0,18.136,18.145,18.1001,18.1181,39000.0
2012-02-08 15:25:00,20.17,20.18,20.16,20.18,47000.0,18.1181,18.127,18.1091,18.127,47000.0
2012-02-08 15:30:00,20.18,20.18,20.15,20.16,110700.0,18.127,18.127,18.1001,18.1091,110700.0
2012-02-08 15:35:00,20.16,20.19,20.16,20.18,83900.0,18.1091,18.136,18.1091,18.127,83900.0
2012-02-08 15:40:00,20.19,20.2,20.15,20.19,108200.0,18.136,18.145,18.1001,18.136,108200.0
2012-02-08 15:45:00,20.19,20.19,20.15,20.16,131200.0,18.136,18.136,18.1001,18.1091,131200.0
2012-02-08 15:50:00,20.18,20.21,20.17,20.21,128900.0,18.127,18.154,18.1181,18.154,128900.0
2012-02-08 15:55:00,20.21,20.21,20.19,20.2,99000.0,18.154,18.154,18.136,18.145,99000.0
2012-02-09 09:30:00,20.26,20.26,20.11,20.12,56800.0,18.1989,18.1989,18.0642,18.0731,56800.0
2012-02-09 09:35:00,20.12,20.16,20.1,20.12,53700.0,18.0731,18.1091,18.0552,18.0731,53700.0
2012-02-09 09:40:00,20.12,20.15,20.07,20.15,74900.0,18.0731,18.1001,18.0282,18.1001,74900.0
2012-02-09 09:45:00,20.15,20.23,20.12,20.14,140100.0,18.1001,18.172,18.0731,18.0911,140100.0
2012-02-09 09:50:00,20.13,20.19,20.11,20.18,158600.0,18.0821,18.136,18.0642,18.127,158600.0
2012-02-09 09:55:00,20.19,20.22,20.18,20.19,107300.0,18.136,18.163,18.127,18.136,107300.0
2012-02-09 10:00:00,20.2,20.24,20.14,20.14,240700.0,18.145,18.1809,18.0911,18.0911,240700.0
2012-02-09 10:05:00,20.15,20.17,20.07,20.09,194700.0,18.1001,18.1181,18.0282,18.0462,194700.0
2012-02-09 10:10:00,20.1,20.16,20.1,20.14,300500.0,18.0552,18.1091,18.0552,18.0911,300500.0
2012-02-09 10:15:00,20.14,20.16,20.12,20.13,64800.0,18.0911,18.1091,18.0731,18.0821,64800.0
2012-02-09 10:20:00,20.13,20.13,20.05,20.07,76500.0,18.0821,18.0821,18.0103,18.0282,76500.0
2012-02-09 10:25:00,20.07,20.07,19.99,20.04,108300.0,18.0282,18.0282,17.9564,18.0013,108300.0
2012-02-09 10:30:00,20.04,20.04,19.98,20.0,96500.0,18.0013,18.0013,17.9474,17.9654,96500.0
2012-02-09 10:35:00,20.0,20.01,19.97,20.01,141000.0,17.9654,17.9743,17.9384,17.9743,141000.0
2012-02-09 10:40:00,20.01,20.05,20.0,20.02,123500.0,17.9743,18.0103,17.9654,17.9833,123500.0
2012-02-09 10:45:00,20.03,20.08,20.03,20.08,170000.0,17.9923,18.0372,17.9923,18.0372,170000.0
2012-02-09 10:50:00,20.07,20.08,20.03,20.04,45900.0,18.0282,18.0372,17.9923,18.0013,45900.0
2012-02-09 10:55:00,20.04,20.13,20.04,20.12,387300.0,18.0013,18.0821,18.0013,18.0731,387300.0
2012-02-09 11:00:00,20.12,20.13,20.06,20.08,78500.0,18.0731,18.0821,18.0192,18.0372,78500.0
2012-02-09 11:05:00,20.08,20.09,20.05,20.06,55200.0,18.0372,18.0462,18.0103,18.0192,55200.0
2012-02-09 11:10:00,20.06,20.11,20.06,20.1,55200.0,18.0192,18.0642,18.0192,18.0552,55200.0
2012-02-09 11:15:00,20.1,20.1,20.08,20.08,61900.0,18.0552,18.0552,18.0372,18.0372,61900.0
2012-02-09 11:20:00,20.08,20.12,20.07,20.12,41600.0,18.0372,18.0731,18.0282,18.0731,41600.0
2012-02-09 11:25:00,20.12,20.13,20.1,20.11,38900.0,18.0731,18.0821,18.0552,18.0642,38900.0
2012-02-09 11:30:00,20.12,20.16,20.12,20.15,135100.0,18.0731,18.1091,18.0731,18.1001,135100.0
2012-02-09 11:35:00,20.15,20.16,20.1,20.11,70300.0,18.1001,18.1091,18.0552,18.0642,70300.0
2012-02-09 11:40:00,20.11,20.11,20.09,20.1,47000.0,18.0642,18.0642,18.0462,18.0552,47000.0
2012-02-09 11:45:00,20.1,20.15,20.08,20.14,87000.0,18.0552,18.1001,18.0372,18.0911,87000.0
2012-02-09 11:50:00,20.14,20.19,20.14,20.17,80800.0,18.0911,18.136,18.0911,18.1181,80800.0
2012-02-09 11:55:00,20.17,20.19,20.17,20.18,38000.0,18.1181,18.136,18.1181,18.127,38000.0
2012-02-09 12:00:00,20.18,20.23,20.18,20.21,123600.0,18.127,18.172,18.127,18.154,123600.0
2012-02-09 12:05:00,20.21,20.21,20.17,20.18,43400.0,18.154,18.154,18.1181,18.127,43400.0
2012-02-09 12:10:00,20.18,20.21,20.17,20.21,17400.0,18.127,18.154,18.1181,18.154,17400.0
2012-02-09 12:15:00,20.21,20.21,20.19,20.2,24600.0,18.154,18.154,18.136,18.145,24600.0
2012-02-09 12:20:00,20.2,20.2,20.18,20.19,28600.0,18.145,18.145,18.127,18.136,28600.0
2012-02-09 12:25:00,20.19,20.2,20.16,20.17,35800.0,18.136,18.145,18.1091,18.1181,35800.0
2012-02-09 12:30:00,20.17,20.18,20.17,20.17,29500.0,18.1181,18.127,18.1181,18.1181,29500.0
2012-02-09 12:35:00,20.18,20.18,20.16,20.17,24600.0,18.127,18.127,18.1091,18.1181,24600.0
2012-02-09 12:40:00,20.17,20.2,20.17,20.2,89600.0,18.1181,18.145,18.1181,18.145,89600.0
2012-02-09 12:45:00,20.2,20.23,20.19,20.22,44200.0,18.145,18.172,18.136,18.163,44200.0
2012-02-09 12:50:00,20.22,20.22,20.22,20.22,3900.0,18.163,18.163,18.163,18.163,3900.0
2012-02-09 12:55:00,20.21,20.25,20.19,20.25,86800.0,18.154,18.1899,18.136,18.1899,86800.0
2012-02-09 13:00:00,20.25,20.26,20.23,20.23,61700.0,18.1899,18.1989,18.172,18.172,61700.0
2012-02-09 13:05:00,20.23,20.24,20.21,20.21,48900.0,18.172,18.1809,18.154,18.154,48900.0
2012-02-09 13:10:00,20.22,20.24,20.21,20.22,35100.0,18.163,18.1809,18.154,18.163,35100.0
2012-02-09 13:15:00,20.22,20.25,20.22,20.23,96700.0,18.163,18.1899,18.163,18.172,96700.0
2012-02-09 13:20:00,20.24,20.27,20.24,20.26,49200.0,18.1809,18.2079,18.1809,18.1989,49200.0
2012-02-09 13:25:00,20.26,20.29,20.26,20.27,54600.0,18.1989,18.2259,18.1989,18.2079,54600.0
2012-02-09 13:30:00,20.27,20.28,20.26,20.26,57600.0,18.2079,18.2169,18.1989,18.1989,57600.0
2012-02-09 13:35:00,20.26,20.27,20.25,20.26,12200.0,18.1989,18.2079,18.1899,18.1989,12200.0
2012-02-09 13:40:00,20.26,20.27,20.24,20.24,73000.0,18.1989,18.2079,18.1809,18.1809,73000.0
2012-02-09 13:45:00,20.25,20.28,20.25,20.27,34300.0,18.1899,18.2169,18.1899,18.2079,34300.0
2012-02-09 13:50:00,20.28,20.28,20.27,20.27,27800.0,18.2169,18.2169,18.2079,18.2079,27800.0
2012-02-09 13:55:00,20.28,20.28,20.27,20.28,10700.0,18.2169,18.2169,18.2079,18.2169,10700.0
2012-02-09 14:00:00,20.29,20.29,20.26,20.29,242100.0,18.2259,18.2259,18.1989,18.2259,242100.0
2012-02-09 14:05:00,20.29,20.29,20.24,20.24,32900.0,18.2259,18.2259,18.1809,18.1809,32900.0
2012-02-09 14:10:00,20.24,20.28,20.24,20.27,26200.0,18.1809,18.2169,18.1809,18.2079,26200.0
2012-02-09 14:15:00,20.27,20.28,20.26,20.27,19000.0,18.2079,18.2169,18.1989,18.2079,19000.0
2012-02-09 14:20:00,20.27,20.28,20.26,20.27,12600.0,18.2079,18.2169,18.1989,18.2079,12600.0
2012-02-09 14:25:00,20.26,20.28,20.26,20.27,49700.0,18.1989,18.2169,18.1989,18.2079,49700.0
2012-02-09 14:30:00,20.27,20.28,20.26,20.28,21700.0,18.2079,18.2169,18.1989,18.2169,21700.0
2012-02-09 14:35:00,20.29,20.29,20.28,20.29,53300.0,18.2259,18.2259,18.2169,18.2259,53300.0
2012-02-09 14:40:00,20.29,20.3,20.27,20.28,56000.0,18.2259,18.2348,18.2079,18.2169,56000.0
2012-02-09 14:45:00,20.28,20.3,20.28,20.28,40300.0,18.2169,18.2348,18.2169,18.2169,40300.0
2012-02-09 14:50:00,20.27,20.29,20.27,20.28,45800.0,18.2079,18.2259,18.2079,18.2169,45800.0
2012-02-09 14:55:00,20.28,20.28,20.27,20.27,89000.0,18.2169,18.2169,18.2079,18.2079,89000.0
2012-02-09 15:00:00,20.27,20.27,20.25,20.27,35600.0,18.2079,18.2079,18.1899,18.2079,35600.0
2012-02-09 15:05:00,20.27,20.31,20.27,20.29,73400.0,18.2079,18.2438,18.2079,18.2259,73400.0
2012-02-09 15:10:00,20.29,20.3,20.28,20.29,43500.0,18.2259,18.2348,18.2169,18.2259,43500.0
2012-02-09 15:15:00,20.29,20.29,20.26,20.27,20900.0,18.2259,18.2259,18.1989,18.2079,20900.0
2012-02-09 15:20:00,20.27,20.27,20.26,20.26,97700.0,18.2079,18.2079,18.1989,18.1989,97700.0
2012-02-09 15:25:00,20.26,20.3,20.26,20.27,74700.0,18.1989,18.2348,18.1989,18.2079,74700.0
2012-02-09 15:30:00,20.27,20.28,20.26,20.28,25100.0,18.2079,18.2169,18.1989,18.2169,25100.0
2012-02-09 15:35:00,20.27,20.28,20.26,20.26,103900.0,18.2079,18.2169,18.1989,18.1989,103900.0
2012-02-09 15:40:00,20.27,20.27,20.22,20.23,78300.0,18.2079,18.2079,18.163,18.172,78300.0
2012-02-09 15:45:00,20.23,20.26,20.22,20.25,131600.0,18.172,18.1989,18.163,18.1899,131600.0
2012-02-09 15:50:00,20.24,20.26,20.22,20.25,109200.0,18.1809,18.1989,18.163,18.1899,109200.0
2012-02-09 15:55:00,20.25,20.26,20.23,20.24,182200.0,18.1899,18.1989,18.172,18.1809,182200.0
2012-02-10 09:30:00,20.02,20.07,19.91,19.95,213800.0,17.9833,18.0282,17.8845,17.9204,213800.0
2012-02-10 09:35:00,19.95,20.04,19.95,20.04,75400.0,17.9204,18.0013,17.9204,18.0013,75400.0
2012-02-10 09:40:00,20.03,20.1,20.02,20.1,134600.0,17.9923,18.0552,17.9833,18.0552,134600.0
2012-02-10 09:45:00,20.11,20.14,20.09,20.12,80900.0,18.0642,18.0911,18.0462,18.0731,80900.0
2012-02-10 09:50:00,20.12,20.12,20.07,20.07,173500.0,18.0731,18.0731,18.0282,18.0282,173500.0
2012-02-10 09:55:00,20.08,20.08,19.98,20.02,250600.0,18.0372,18.0372,17.9474,17.9833,250600.0
2012-02-10 10:00:00,20.02,20.02,19.95,19.96,54200.0,17.9833,17.9833,17.9204,17.9294,54200.0
2012-02-10 10:05:00,19.95,19.98,19.89,19.91,248200.0,17.9204,17.9474,17.8665,17.8845,248200.0
2012-02-10 10:10:00,19.91,19.91,19.86,19.86,104000.0,17.8845,17.8845,17.8396,17.8396,104000.0
2012-02-10 10:15:00,19.86,19.93,19.85,19.93,79600.0,17.8396,17.9025,17.8306,17.9025,79600.0
2012-02-10 10:20:00,19.92,19.96,19.92,19.94,57300.0,17.8935,17.9294,17.8935,17.9115,57300.0
2012-02-10 10:25:00,19.94,19.96,19.94,19.95,71000.0,17.9115,17.9294,17.9115,17.9204,71000.0
2012-02-10 10:30:00,19.94,19.97,19.94,19.95,41900.0,17.9115,17.9384,17.9115,17.9204,41900.0
2012-02-10 10:35:00,19.95,19.95,19.94,19.94,15600.0,17.9204,17.9204,17.9115,17.9115,15600.0
2012-02-10 10:40:00,19.94,19.98,19.93,19.97,60600.0,17.9115,17.9474,17.9025,17.9384,60600.0
2012-02-10 10:45:00,19.98,19.98,19.94,19.94,25800.0,17.9474,17.9474,17.9115,17.9115,25800.0
2012-02-10 10:50:00,19.95,19.97,19.94,19.96,21200.0,17.9204,17.9384,17.9115,17.9294,21200.0
2012-02-10 10:55:00,19.97,20.0,19.97,20.0,57200.0,17.9384,17.9654,17.9384,17.9654,57200.0
2012-02-10 11:00:00,20.0,20.03,19.99,19.99,69600.0,17.9654,17.9923,17.9564,17.9564,69600.0
2012-02-10 11:05:00,19.99,20.02,19.99,20.0,69200.0,17.9564,17.9833,17.9564,17.9654,69200.0
2012-02-10 11:10:00,20.01,20.04,20.0,20.0,27800.0,17.9743,18.0013,17.9654,17.9654,27800.0
2012-02-10 11:15:00,20.01,20.03,20.0,20.01,27800.0,17.9743,17.9923,17.9654,17.9743,27800.0
2012-02-10 11:20:00,20.01,20.01,20.0,20.0,35800.0,17.9743,17.9743,17.9654,17.9654,35800.0
2012-02-10 11:25:00,20.0,20.02,19.97,19.97,33500.0,17.9654,17.9833,17.9384,17.9384,33500.0
2012-02-10 11:30:00,19.97,19.99,19.96,19.99,34000.0,17.9384,17.9564,17.9294,17.9564,34000.0
2012-02-10 11:35:00,19.98,20.01,19.98,19.99,22300.0,17.9474,17.9743,17.9474,17.9564,22300.0
2012-02-10 11:40:00,20.0,20.01,19.99,20.0,11900.0,17.9654,17.9743,17.9564,17.9654,11900.0
2012-02-10 11:45:00,20.0,20.0,19.99,20.0,2900.0,17.9654,17.9654,17.9564,17.9654,2900.0
2012-02-10 11:50:00,20.01,20.04,20.01,20.04,26000.0,17.9743,18.0013,17.9743,18.0013,26000.0
2012-02-10 11:55:00,20.04,20.04,19.99,20.0,68600.0,18.0013,18.0013,17.9564,17.9654,68600.0
2012-02-10 12:00:00,20.01,20.02,20.0,20.02,8800.0,17.9743,17.9833,17.9654,17.9833,8800.0
2012-02-10 12:05:00,20.02,20.02,19.99,19.99,25200.0,17.9833,17.9833,17.9564,17.9564,25200.0
2012-02-10 12:10:00,19.99,20.0,19.99,20.0,13700.0,17.9564,17.9654,17.9564,17.9654,13700.0
2012-02-10 12:15:00,20.0,20.0,19.98,19.99,15900.0,17.9654,17.9654,17.9474,17.9564,15900.0
2012-02-10 12:20:00,19.99,20.0,19.97,19.97,6500.0,17.9564,17.9654,17.9384,17.9384,6500.0
2012-02-10 12:25:00,19.98,19.98,19.98,19.98,4400.0,17.9474,17.9474,17.9474,17.9474,4400.0
2012-02-10 12:30:00,19.98,20.01,19.98,19.99,19100.0,17.9474,17.9743,17.9474,17.9564,19100.0
2012-02-10 12:35:00,20.0,20.01,19.99,20.0,8100.0,17.9654,17.9743,17.9564,17.9654,8100.0
2012-02-10 12:40:00,20.0,20.02,19.99,20.01,8300.0,17.9654,17.9833,17.9564,17.9743,8300.0
2012-02-10 12:45:00,20.02,20.02,20.01,20.02,12200.0,17.9833,17.9833,17.9743,17.9833,12200.0
2012-02-10 12:50:00,20.02,20.03,20.01,20.01,20300.0,17.9833,17.9923,17.9743,17.9743,20300.0
2012-02-10 12:55:00,20.01,20.05,20.01,20.04,17100.0,17.9743,18.0103,17.9743,18.0013,17100.0
2012-02-10 13:00:00,20.05,20.05,20.03,20.03,8900.0,18.0103,18.0103,17.9923,17.9923,8900.0
2012-02-10 13:05:00,20.03,20.04,20.02,20.03,5500.0,17.9923,18.0013,17.9833,17.9923,5500.0
2012-02-10 13:10:00,20.03,20.04,20.02,20.03,18600.0,17.9923,18.0013,17.9833,17.9923,18600.0
2012-02-10 13:15:00,20.04,20.04,20.0,20.02,52700.0,18.0013,18.0013,17.9654,17.9833,52700.0
2012-02-10 13:20:00,20.02,20.03,20.01,20.03,5000.0,17.9833,17.9923,17.9743,17.9923,5000.0
2012-02-10 13:25:00,20.02,20.03,20.01,20.01,52400.0,17.9833,17.9923,17.9743,17.9743,52400.0
2012-02-10 13:30:00,20.01,20.01,19.97,19.97,26400.0,17.9743,17.9743,17.9384,17.9384,26400.0
2012-02-10 13:35:00,19.97,19.97,19.93,19.96,37000.0,17.9384,17.9384,17.9025,17.9294,37000.0
2012-02-10 13:40:00,19.96,19.97,19.95,19.97,17700.0,17.9294,17.9384,17.9204,17.9384,17700.0
2012-02-10 13:45:00,19.97,19.97,19.96,19.96,12000.0,17.9384,17.9384,17.9294,17.9294,12000.0
2012-02-10 13:50:00,19.96,19.98,19.96,19.98,24100.0,17.9294,17.9474,17.9294,17.9474,24100.0
2012-02-10 13:55:00,19.97,19.97,19.93,19.93,33900.0,17.9384,17.9384,17.9025,17.9025,33900.0
2012-02-10 14:00:00,19.93,19.97,19.93,19.96,30500.0,17.9025,17.9384,17.9025,17.9294,30500.0
2012-02-10 14:05:00,19.96,19.96,19.94,19.94,21100.0,17.9294,17.9294,17.9115,17.9115,21100.0
2012-02-10 14:10:00,19.96,19.96,19.93,19.93,11500.0,17.9294,17.9294,17.9025,17.9025,11500.0
2012-02-10 14:15:00,19.93,19.96,19.92,19.96,93500.0,17.9025,17.9294,17.8935,17.9294,93500.0
2012-02-10 14:20:00,19.97,19.98,19.95,19.95,56300.0,17.9384,17.9474,17.9204,17.9204,56300.0
2012-02-10 14:25:00,19.96,19.98,19.96,19.97,16800.0,17.9294,17.9474,17.9294,17.9384,16800.0
2012-02-10 14:30:00,19.97,19.99,19.96,19.99,36700.0,17.9384,17.9564,17.9294,17.9564,36700.0
2012-02-10 14:35:00,19.99,19.99,19.95,19.96,41000.0,17.9564,17.9564,17.9204,17.9294,41000.0
2012-02-10 14:40:00,19.96,19.97,19.96,19.97,55000.0,17.9294,17.9384,17.9294,17.9384,55000.0
2012-02-10 14:45:00,19.97,19.97,19.94,19.95,5600.0,17.9384,17.9384,17.9115,17.9204,5600.0
2012-02-10 14:50:00,19.96,19.96,19.94,19.95,9600.0,17.9294,17.9294,17.9115,17.9204,9600.0
2012-02-10 14:55:00,19.94,19.95,19.93,19.93,43400.0,17.9115,17.9204,17.9025,17.9025,43400.0
2012-02-10 15:00:00,19.93,19.93,19.9,19.9,33700.0,17.9025,17.9025,17.8755,17.8755,33700.0
2012-02-10 15:05:00,19.9,19.93,19.89,19.9,58500.0,17.8755,17.9025,17.8665,17.8755,58500.0
2012-02-10 15:10:00,19.9,19.91,19.87,19.91,51500.0,17.8755,17.8845,17.8486,17.8845,51500.0
2012-02-10 15:15:00,19.91,19.92,19.9,19.92,69800.0,17.8845,17.8935,17.8755,17.8935,69800.0
2012-02-10 15:20:00,19.92,19.93,19.91,19.91,59000.0,17.8935,17.9025,17.8845,17.8845,59000.0
2012-02-10 15:25:00,19.91,19.95,19.89,19.95,43100.0,17.8845,17.9204,17.8665,17.9204,43100.0
2012-02-10 15:30:00,19.95,19.96,19.92,19.94,44800.0,17.9204,17.9294,17.8935,17.9115,44800.0
2012-02-10 15:35:00,19.95,19.95,19.93,19.94,25800.0,17.9204,17.9204,17.9025,17.9115,25800.0
2012-02-10 15:40:00,19.95,19.96,19.93,19.94,69600.0,17.9204,17.9294,17.9025,17.9115,69600.0
2012-02-10 15:45:00,19.94,19.97,19.92,19.93,151100.0,17.9115,17.9384,17.8935,17.9025,151100.0
2012-02-10 15:50:00,19.92,19.97,19.92,19.94,309700.0,17.8935,17.9384,17.8935,17.9115,309700.0
2012-02-10 15:55:00,19.93,19.97,19.93,19.97,170900.0,17.9025,17.9384,17.9025,17.9384,170900.0
2012-02-13 09:30:00,20.18,20.26,20.14,20.22,108400.0,18.127,18.1989,18.0911,18.163,108400.0
2012-02-13 09:35:00,20.21,20.22,20.19,20.22,56000.0,18.154,18.163,18.136,18.163,56000.0
2012-02-13 09:40:00,20.22,20.23,20.14,20.16,51400.0,18.163,18.172,18.0911,18.1091,51400.0
2012-02-13 09:45:00,20.15,20.17,20.13,20.14,43400.0,18.1001,18.1181,18.0821,18.0911,43400.0
2012-02-13 09:50:00,20.14,20.17,20.11,20.14,42700.0,18.0911,18.1181,18.0642,18.0911,42700.0
2012-02-13 09:55:00,20.16,20.2,20.16,20.19,21400.0,18.1091,18.145,18.1091,18.136,21400.0
2012-02-13 10:00:00,20.19,20.21,20.18,20.21,57400.0,18.136,18.154,18.127,18.154,57400.0
2012-02-13 10:05:00,20.22,20.28,20.22,20.25,79100.0,18.163,18.2169,18.163,18.1899,79100.0
2012-02-13 10:10:00,20.26,20.26,20.19,20.19,69800.0,18.1989,18.1989,18.136,18.136,69800.0
2012-02-13 10:15:00,20.19,20.19,20.13,20.17,74700.0,18.136,18.136,18.0821,18.1181,74700.0
2012-02-13 10:20:00,20.17,20.17,20.14,20.14,34200.0,18.1181,18.1181,18.0911,18.0911,34200.0
2012-02-13 10:25:00,20.14,20.19,20.14,20.16,67500.0,18.0911,18.136,18.0911,18.1091,67500.0
2012-02-13 10:30:00,20.16,20.16,20.1,20.12,32500.0,18.1091,18.1091,18.0552,18.0731,32500.0
2012-02-13 10:35:00,20.13,20.16,20.12,20.14,53900.0,18.0821,18.1091,18.0731,18.0911,53900.0
2012-02-13 10:40:00,20.14,20.16,20.14,20.14,13300.0,18.0911,18.1091,18.0911,18.0911,13300.0
2012-02-13 10:45:00,20.13,20.13,20.09,20.09,18300.0,18.0821,18.0821,18.0462,18.0462,18300.0
2012-02-13 10:50:00,20.09,20.14,20.08,20.13,11200.0,18.0462,18.0911,18.0372,18.0821,11200.0
2012-02-13 10:55:00,20.14,20.17,20.13,20.15,12600.0,18.0911,18.1181,18.0821,18.1001,12600.0
2012-02-13 11:00:00,20.16,20.2,20.15,20.19,31000.0,18.1091,18.145,18.1001,18.136,31000.0
2012-02-13 11:05:00,20.2,20.2,20.19,20.2,14500.0,18.145,18.145,18.136,18.145,14500.0
2012-02-13 11:10:00,20.19,20.2,20.17,20.17,240700.0,18.136,18.145,18.1181,18.1181,240700.0
2012-02-13 11:15:00,20.18,20.18,20.13,20.16,25300.0,18.127,18.127,18.0821,18.1091,25300.0
2012-02-13 11:20:00,20.16,20.17,20.14,20.16,10300.0,18.1091,18.1181,18.0911,18.1091,10300.0
2012-02-13 11:25:00,20.17,20.17,20.13,20.15,17700.0,18.1181,18.1181,18.0821,18.1001,17700.0
2012-02-13 11:30:00,20.15,20.17,20.15,20.16,10700.0,18.1001,18.1181,18.1001,18.1091,10700.0
2012-02-13 11:35:00,20.16,20.17,20.14,20.17,12900.0,18.1091,18.1181,18.0911,18.1181,12900.0
2012-02-13 11:40:00,20.17,20.18,20.17,20.18,117700.0,18.1181,18.127,18.1181,18.127,117700.0
2012-02-13 11:45:00,20.18,20.22,20.17,20.21,83300.0,18.127,18.163,18.1181,18.154,83300.0
2012-02-13 11:50:00,20.22,20.22,20.18,20.18,104800.0,18.163,18.163,18.127,18.127,104800.0
2012-02-13 11:55:00,20.18,20.21,20.18,20.21,15700.0,18.127,18.154,18.127,18.154,15700.0
2012-02-13 12:00:00,20.21,20.23,20.2,20.23,8200.0,18.154,18.172,18.145,18.172,8200.0
2012-02-13 12:05:00,20.22,20.23,20.2,20.22,13800.0,18.163,18.172,18.145,18.163,13800.0
2012-02-13 12:10:00,20.22,20.23,20.22,20.23,5200.0,18.163,18.172,18.163,18.172,5200.0
2012-02-13 12:15:00,20.23,20.24,20.23,20.23,6500.0,18.172,18.1809,18.172,18.172,6500.0
2012-02-13 12:20:00,20.22,20.23,20.22,20.22,13000.0,18.163,18.172,18.163,18.163,13000.0
2012-02-13 12:25:00,20.22,20.22,20.21,20.21,4400.0,18.163,18.163,18.154,18.154,4400.0
2012-02-13 12:30:00,20.21,20.21,20.18,20.2,33500.0,18.154,18.154,18.127,18.145,33500.0
2012-02-13 12:35:00,20.2,20.21,20.19,20.2,6000.0,18.145,18.154,18.136,18.145,6000.0
2012-02-13 12:40:00,20.2,20.21,20.18,20.19,9400.0,18.145,18.154,18.127,18.136,9400.0
2012-02-13 12:45:00,20.19,20.21,20.19,20.2,26200.0,18.136,18.154,18.136,18.145,26200.0
2012-02-13 12:50:00,20.2,20.23,20.2,20.22,15600.0,18.145,18.172,18.145,18.163,15600.0
2012-02-13 12:55:00,20.22,20.23,20.21,20.23,5500.0,18.163,18.172,18.154,18.172,5500.0
2012-02-13 13:00:00,20.24,20.24,20.23,20.24,6700.0,18.1809,18.1809,18.172,18.1809,6700.0
2012-02-13 13:05:00,20.24,20.24,20.23,20.23,1100.0,18.1809,18.1809,18.172,18.172,1100.0
2012-02-13 13:10:00,20.23,20.25,20.23,20.24,6700.0,18.172,18.1899,18.172,18.1809,6700.0
2012-02-13 13:15:00,20.25,20.27,20.25,20.25,9600.0,18.1899,18.2079,18.1899,18.1899,9600.0
2012-02-13 13:20:00,20.25,20.26,20.25,20.25,13300.0,18.1899,18.1989,18.1899,18.1899,13300.0
2012-02-13 13:25:00,20.25,20.25,20.24,20.25,17200.0,18.1899,18.1899,18.1809,18.1899,17200.0
2012-02-13 13:30:00,20.25,20.26,20.24,20.26,28900.0,18.1899,18.1989,18.1809,18.1989,28900.0
2012-02-13 13:35:00,20.27,20.28,20.26,20.27,12500.0,18.2079,18.2169,18.1989,18.2079,12500.0
2012-02-13 13:40:00,20.27,20.28,20.26,20.27,3800.0,18.2079,18.2169,18.1989,18.2079,3800.0
2012-02-13 13:45:00,20.28,20.3,20.28,20.29,31100.0,18.2169,18.2348,18.2169,18.2259,31100.0
2012-02-13 13:50:00,20.29,20.31,20.28,20.3,19600.0,18.2259,18.2438,18.2169,18.2348,19600.0
2012-02-13 13:55:00,20.3,20.31,20.27,20.28,6000.0,18.2348,18.2438,18.2079,18.2169,6000.0
2012-02-13 14:00:00,20.28,20.3,20.28,20.28,14700.0,18.2169,18.2348,18.2169,18.2169,14700.0
2012-02-13 14:05:00,20.29,20.3,20.27,20.29,19100.0,18.2259,18.2348,18.2079,18.2259,19100.0
2012-02-13 14:10:00,20.29,20.31,20.29,20.29,23700.0,18.2259,18.2438,18.2259,18.2259,23700.0
2012-02-13 14:15:00,20.3,20.32,20.29,20.32,9600.0,18.2348,18.2528,18.2259,18.2528,9600.0
2012-02-13 14:20:00,20.32,20.33,20.31,20.32,63700.0,18.2528,18.2618,18.2438,18.2528,63700.0
2012-02-13 14:25:00,20.33,20.33,20.32,20.33,54700.0,18.2618,18.2618,18.2528,18.2618,54700.0
2012-02-13 14:30:00,20.33,20.34,20.32,20.34,12000.0,18.2618,18.2708,18.2528,18.2708,12000.0
2012-02-13 14:35:00,20.34,20.36,20.34,20.34,18800.0,18.2708,18.2887,18.2708,18.2708,18800.0
2012-02-13 14:40:00,20.34,20.37,20.33,20.35,31500.0,18.2708,18.2977,18.2618,18.2797,31500.0
2012-02-13 14:45:00,20.35,20.35,20.32,20.33,56000.0,18.2797,18.2797,18.2528,18.2618,56000.0
2012-02-13 14:50:00,20.33,20.35,20.33,20.34,27700.0,18.2618,18.2797,18.2618,18.2708,27700.0
2012-02-13 14:55:00,20.35,20.35,20.34,20.34,4500.0,18.2797,18.2797,18.2708,18.2708,4500.0
2012-02-13 15:00:00,20.34,20.36,20.33,20.34,87900.0,18.2708,18.2887,18.2618,18.2708,87900.0
2012-02-13 15:05:00,20.34,20.34,20.31,20.34,66000.0,18.2708,18.2708,18.2438,18.2708,66000.0
2012-02-13 15:10:00,20.33,20.37,20.33,20.37,218000.0,18.2618,18.2977,18.2618,18.2977,218000.0
2012-02-13 15:15:00,20.37,20.37,20.36,20.37,25300.0,18.2977,18.2977,18.2887,18.2977,25300.0
2012-02-13 15:20:00,20.36,20.37,20.34,20.37,73000.0,18.2887,18.2977,18.2708,18.2977,73000.0
2012-02-13 15:25:00,20.36,20.38,20.36,20.37,164900.0,18.2887,18.3067,18.2887,18.2977,164900.0
2012-02-13 15:30:00,20.37,20.39,20.36,20.38,69600.0,18.2977,18.3157,18.2887,18.3067,69600.0
2012-02-13 15:35:00,20.38,20.38,20.35,20.37,51200.0,18.3067,18.3067,18.2797,18.2977,51200.0
2012-02-13 15:40:00,20.37,20.37,20.35,20.36,89000.0,18.2977,18.2977,18.2797,18.2887,89000.0
2012-02-13 15:45:00,20.36,20.36,20.33,20.34,124100.0,18.2887,18.2887,18.2618,18.2708,124100.0
2012-02-13 15:50:00,20.35,20.36,20.33,20.35,118100.0,18.2797,18.2887,18.2618,18.2797,118100.0
2012-02-13 15:55:00,20.34,20.36,20.34,20.35,160800.0,18.2708,18.2887,18.2708,18.2797,160800.0
2012-02-14 09:30:00,20.15,20.15,20.04,20.04,133700.0,18.1001,18.1001,18.0013,18.0013,133700.0
2012-02-14 09:35:00,20.04,20.05,19.98,19.99,112000.0,18.0013,18.0103,17.9474,17.9564,112000.0
2012-02-14 09:40:00,20.0,20.02,19.99,20.01,129300.0,17.9654,17.9833,17.9564,17.9743,129300.0
2012-02-14 09:45:00,20.02,20.08,20.02,20.08,93100.0,17.9833,18.0372,17.9833,18.0372,93100.0
2012-02-14 09:50:00,20.09,20.13,20.07,20.07,118200.0,18.0462,18.0821,18.0282,18.0282,118200.0
2012-02-14 09:55:00,20.08,20.12,20.07,20.07,94900.0,18.0372,18.0731,18.0282,18.0282,94900.0
2012-02-14 10:00:00,20.07,20.09,20.0,20.0,146800.0,18.0282,18.0462,17.9654,17.9654,146800.0
2012-02-14 10:05:00,20.0,20.01,19.95,19.95,74100.0,17.9654,17.9743,17.9204,17.9204,74100.0
2012-02-14 10:10:00,19.96,19.97,19.93,19.97,53700.0,17.9294,17.9384,17.9025,17.9384,53700.0
2012-02-14 10:15:00,19.97,19.98,19.91,19.93,122300.0,17.9384,17.9474,17.8845,17.9025,122300.0
2012-02-14 10:20:00,19.94,19.99,19.94,19.99,29500.0,17.9115,17.9564,17.9115,17.9564,29500.0
2012-02-14 10:25:00,19.98,20.0,19.98,20.0,21900.0,17.9474,17.9654,17.9474,17.9654,21900.0
2012-02-14 10:30:00,19.99,20.01,19.97,20.0,46700.0,17.9564,17.9743,17.9384,17.9654,46700.0
2012-02-14 10:35:00,19.99,19.99,19.96,19.97,13700.0,17.9564,17.9564,17.9294,17.9384,13700.0
2012-02-14 10:40:00,19.96,19.98,19.95,19.97,17000.0,17.9294,17.9474,17.9204,17.9384,17000.0
2012-02-14 10:45:00,19.97,19.99,19.97,19.98,37900.0,17.9384,17.9564,17.9384,17.9474,37900.0
2012-02-14 10:50:00,19.98,19.98,19.95,19.96,33000.0,17.9474,17.9474,17.9204,17.9294,33000.0
2012-02-14 10:55:00,19.95,19.95,19.92,19.94,247300.0,17.9204,17.9204,17.8935,17.9115,247300.0
2012-02-14 11:00:00,19.94,19.95,19.93,19.94,70200.0,17.9115,17.9204,17.9025,17.9115,70200.0
2012-02-14 11:05:00,19.93,19.96,19.9,19.96,330500.0,17.9025,17.9294,17.8755,17.9294,330500.0
2012-02-14 11:10:00,19.96,20.01,19.95,20.01,15300.0,17.9294,17.9743,17.9204,17.9743,15300.0
2012-02-14 11:15:00,20.01,20.02,19.99,19.99,38100.0,17.9743,17.9833,17.9564,17.9564,38100.0
2012-02-14 11:20:00,19.99,20.01,19.99,20.0,19000.0,17.9564,17.9743,17.9564,17.9654,19000.0
2012-02-14 11:25:00,20.0,20.04,19.99,20.04,16300.0,17.9654,18.0013,17.9564,18.0013,16300.0
2012-02-14 11:30:00,20.04,20.08,20.04,20.06,55400.0,18.0013,18.0372,18.0013,18.0192,55400.0
2012-02-14 11:35:00,20.07,20.07,20.06,20.07,44900.0,18.0282,18.0282,18.0192,18.0282,44900.0
2012-02-14 11:40:00,20.08,20.09,20.05,20.06,10800.0,18.0372,18.0462,18.0103,18.0192,10800.0
2012-02-14 11:45:00,20.05,20.07,20.05,20.05,8500.0,18.0103,18.0282,18.0103,18.0103,8500.0
2012-02-14 11:50:00,20.06,20.09,20.05,20.05,45700.0,18.0192,18.0462,18.0103,18.0103,45700.0
2012-02-14 11:55:00,20.05,20.06,20.03,20.04,56600.0,18.0103,18.0192,17.9923,18.0013,56600.0
2012-02-14 12:00:00,20.04,20.05,20.03,20.05,21500.0,18.0013,18.0103,17.9923,18.0103,21500.0
2012-02-14 12:05:00,20.05,20.06,20.05,20.05,48100.0,18.0103,18.0192,18.0103,18.0103,48100.0
2012-02-14 12:10:00,20.05,20.05,20.02,20.02,20100.0,18.0103,18.0103,17.9833,17.9833,20100.0
2012-02-14 12:15:00,20.01,20.01,19.99,20.0,33000.0,17.9743,17.9743,17.9564,17.9654,33000.0
2012-02-14 12:20:00,20.0,20.0,19.97,19.97,46900.0,17.9654,17.9654,17.9384,17.9384,46900.0
2012-02-14 12:25:00,19.97,19.99,19.96,19.99,15100.0,17.9384,17.9564,17.9294,17.9564,15100.0
2012-02-14 12:30:00,19.98,20.0,19.97,19.97,20400.0,17.9474,17.9654,17.9384,17.9384,20400.0
2012-02-14 12:35:00,19.98,19.99,19.97,19.98,32700.0,17.9474,17.9564,17.9384,17.9474,32700.0
2012-02-14 12:40:00,19.98,20.0,19.97,20.0,17800.0,17.9474,17.9654,17.9384,17.9654,17800.0
2012-02-14 12:45:00,20.0,20.02,19.99,20.02,8800.0,17.9654,17.9833,17.9564,17.9833,8800.0
2012-02-14 12:50:00,20.01,20.01,19.99,19.99,11200.0,17.9743,17.9743,17.9564,17.9564,11200.0
2012-02-14 12:55:00,19.98,19.98,19.94,19.97,38600.0,17.9474,17.9474,17.9115,17.9384,38600.0
2012-02-14 13:00:00,19.96,19.98,19.95,19.97,32700.0,17.9294,17.9474,17.9204,17.9384,32700.0
2012-02-14 13:05:00,19.97,19.98,19.94,19.94,37800.0,17.9384,17.9474,17.9115,17.9115,37800.0
2012-02-14 13:10:00,19.94,19.96,19.92,19.96,25300.0,17.9115,17.9294,17.8935,17.9294,25300.0
2012-02-14 13:15:00,19.95,19.95,19.94,19.94,24300.0,17.9204,17.9204,17.9115,17.9115,24300.0
2012-02-14 13:20:00,19.93,19.95,19.93,19.95,7500.0,17.9025,17.9204,17.9025,17.9204,7500.0
2012-02-14 13:25:00,19.96,19.96,19.94,19.94,5200.0,17.9294,17.9294,17.9115,17.9115,5200.0
2012-02-14 13:30:00,19.94,19.99,19.94,19.97,22400.0,17.9115,17.9564,17.9115,17.9384,22400.0
2012-02-14 13:35:00,19.97,19.98,19.96,19.97,5900.0,17.9384,17.9474,17.9294,17.9384,5900.0
2012-02-14 13:40:00,19.98,19.98,19.95,19.95,6200.0,17.9474,17.9474,17.9204,17.9204,6200.0
2012-02-14 13:45:00,19.95,19.97,19.94,19.95,14900.0,17.9204,17.9384,17.9115,17.9204,14900.0
2012-02-14 13:50:00,19.95,19.98,19.94,19.96,15600.0,17.9204,17.9474,17.9115,17.9294,15600.0
2012-02-14 13:55:00,19.96,20.0,19.96,19.99,33800.0,17.9294,17.9654,17.9294,17.9564,33800.0
2012-02-14 14:00:00,19.99,20.0,19.97,19.98,26000.0,17.9564,17.9654,17.9384,17.9474,26000.0
2012-02-14 14:05:00,19.99,19.99,19.95,19.96,21400.0,17.9564,17.9564,17.9204,17.9294,21400.0
2012-02-14 14:10:00,19.96,19.98,19.95,19.97,13300.0,17.9294,17.9474,17.9204,17.9384,13300.0
2012-02-14 14:15:00,19.97,19.97,19.93,19.95,16200.0,17.9384,17.9384,17.9025,17.9204,16200.0
2012-02-14 14:20:00,19.95,19.96,19.92,19.92,7600.0,17.9204,17.9294,17.8935,17.8935,7600.0
2012-02-14 14:25:00,19.93,19.95,19.9,19.91,180300.0,17.9025,17.9204,17.8755,17.8845,180300.0
2012-02-14 14:30:00,19.92,19.92,19.88,19.92,72500.0,17.8935,17.8935,17.8576,17.8935,72500.0
2012-02-14 14:35:00,19.92,19.94,19.91,19.94,14800.0,17.8935,17.9115,17.8845,17.9115,14800.0
2012-02-14 14:40:00,19.94,19.94,19.91,19.92,41600.0,17.9115,17.9115,17.8845,17.8935,41600.0
2012-02-14 14:45:00,19.92,19.96,19.91,19.93,164600.0,17.8935,17.9294,17.8845,17.9025,164600.0
2012-02-14 14:50:00,19.93,19.96,19.93,19.95,37900.0,17.9025,17.9294,17.9025,17.9204,37900.0
2012-02-14 14:55:00,19.96,19.96,19.94,19.95,21000.0,17.9294,17.9294,17.9115,17.9204,21000.0
2012-02-14 15:00:00,19.95,19.99,19.94,19.96,85400.0,17.9204,17.9564,17.9115,17.9294,85400.0
2012-02-14 15:05:00,19.96,19.98,19.95,19.96,18700.0,17.9294,17.9474,17.9204,17.9294,18700.0
2012-02-14 15:10:00,19.96,19.96,19.94,19.94,13900.0,17.9294,17.9294,17.9115,17.9115,13900.0
2012-02-14 15:15:00,19.94,19.94,19.91,19.92,52000.0,17.9115,17.9115,17.8845,17.8935,52000.0
2012-02-14 15:20:00,19.92,19.93,19.9,19.92,64500.0,17.8935,17.9025,17.8755,17.8935,64500.0
2012-02-14 15:25:00,19.92,19.94,19.9,19.91,188100.0,17.8935,17.9115,17.8755,17.8845,188100.0
2012-02-14 15:30:00,19.9,19.95,19.89,19.94,112000.0,17.8755,17.9204,17.8665,17.9115,112000.0
2012-02-14 15:35:00,19.94,20.02,19.94,20.02,893700.0,17.9115,17.9833,17.9115,17.9833,893700.0
2012-02-14 15:40:00,20.02,20.05,20.02,20.05,451000.0,17.9833,18.0103,17.9833,18.0103,451000.0
2012-02-14 15:45:00,20.05,20.1,20.05,20.1,426100.0,18.0103,18.0552,18.0103,18.0552,426100.0
2012-02-14 15:50:00,20.1,20.12,20.09,20.1,240400.0,18.0552,18.0731,18.0462,18.0552,240400.0
2012-02-14 15:55:00,20.11,20.13,20.1,20.13,276200.0,18.0642,18.0821,18.0552,18.0821,276200.0
2012-02-15 09:30:00,20.15,20.2,20.11,20.11,75900.0,18.1001,18.145,18.0642,18.0642,75900.0
2012-02-15 09:35:00,20.11,20.13,19.96,19.97,119000.0,18.0642,18.0821,17.9294,17.9384,119000.0
2012-02-15 09:40:00,19.96,19.96,19.92,19.96,137200.0,17.9294,17.9294,17.8935,17.9294,137200.0
2012-02-15 09:45:00,19.96,19.98,19.94,19.96,134900.0,17.9294,17.9474,17.9115,17.9294,134900.0
2012-02-15 09:50:00,19.97,20.04,19.96,20.03,59400.0,17.9384,18.0013,17.9294,17.9923,59400.0
2012-02-15 09:55:00,20.04,20.06,20.02,20.05,103400.0,18.0013,18.0192,17.9833,18.0103,103400.0
2012-02-15 10:00:00,20.05,20.18,20.05,20.14,418000.0,18.0103,18.127,18.0103,18.0911,418000.0
2012-02-15 10:05:00,20.14,20.15,20.07,20.07,260600.0,18.0911,18.1001,18.0282,18.0282,260600.0
2012-02-15 10:10:00,20.07,20.12,20.06,20.1,139800.0,18.0282,18.0731,18.0192,18.0552,139800.0
2012-02-15 10:15:00,20.1,20.11,20.05,20.05,69300.0,18.0552,18.0642,18.0103,18.0103,69300.0
2012-02-15 10:20:00,20.05,20.09,20.03,20.09,65100.0,18.0103,18.0462,17.9923,18.0462,65100.0
2012-02-15 10:25:00,20.08,20.12,20.08,20.11,63200.0,18.0372,18.0731,18.0372,18.0642,63200.0
2012-02-15 10:30:00,20.12,20.16,20.12,20.14,93100.0,18.0731,18.1091,18.0731,18.0911,93100.0
2012-02-15 10:35:00,20.13,20.15,20.12,20.14,121900.0,18.0821,18.1001,18.0731,18.0911,121900.0
2012-02-15 10:40:00,20.14,20.2,20.14,20.2,94700.0,18.0911,18.145,18.0911,18.145,94700.0
2012-02-15 10:45:00,20.2,20.22,20.2,20.21,50800.0,18.145,18.163,18.145,18.154,50800.0
2012-02-15 10:50:00,20.21,20.23,20.2,20.21,67000.0,18.154,18.172,18.145,18.154,67000.0
2012-02-15 10:55:00,20.21,20.21,20.14,20.16,45000.0,18.154,18.154,18.0911,18.1091,45000.0
2012-02-15 11:00:00,20.15,20.18,20.14,20.18,12900.0,18.1001,18.127,18.0911,18.127,12900.0
2012-02-15 11:05:00,20.18,20.19,20.16,20.16,36900.0,18.127,18.136,18.1091,18.1091,36900.0
2012-02-15 11:10:00,20.15,20.16,20.13,20.14,16600.0,18.1001,18.1091,18.0821,18.0911,16600.0
2012-02-15 11:15:00,20.14,20.2,20.14,20.19,12400.0,18.0911,18.145,18.0911,18.136,12400.0
2012-02-15 11:20:00,20.2,20.21,20.17,20.17,24400.0,18.145,18.154,18.1181,18.1181,24400.0
2012-02-15 11:25:00,20.18,20.21,20.18,20.2,26900.0,18.127,18.154,18.127,18.145,26900.0
2012-02-15 11:30:00,20.21,20.21,20.18,20.19,34000.0,18.154,18.154,18.127,18.136,34000.0
2012-02-15 11:35:00,20.2,20.21,20.18,20.2,36500.0,18.145,18.154,18.127,18.145,36500.0
2012-02-15 11:40:00,20.21,20.25,20.2,20.22,30700.0,18.154,18.1899,18.145,18.163,30700.0
2012-02-15 11:45:00,20.23,20.26,20.23,20.25,34000.0,18.172,18.1989,18.172,18.1899,34000.0
2012-02-15 11:50:00,20.25,20.27,20.24,20.25,12700.0,18.1899,18.2079,18.1809,18.1899,12700.0
2012-02-15 11:55:00,20.24,20.25,20.21,20.24,323700.0,18.1809,18.1899,18.154,18.1809,323700.0
2012-02-15 12:00:00,20.24,20.24,20.22,20.22,10800.0,18.1809,18.1809,18.163,18.163,10800.0
2012-02-15 12:05:00,20.23,20.23,20.21,20.21,6600.0,18.172,18.172,18.154,18.154,6600.0
2012-02-15 12:10:00,20.21,20.21,20.16,20.17,69800.0,18.154,18.154,18.1091,18.1181,69800.0
2012-02-15 12:15:00,20.17,20.18,20.16,20.17,14900.0,18.1181,18.127,18.1091,18.1181,14900.0
2012-02-15 12:20:00,20.17,20.18,20.15,20.15,14700.0,18.1181,18.127,18.1001,18.1001,14700.0
2012-02-15 12:25:00,20.15,20.18,20.15,20.16,20000.0,18.1001,18.127,18.1001,18.1091,20000.0
2012-02-15 12:30:00,20.15,20.15,20.09,20.1,21200.0,18.1001,18.1001,18.0462,18.0552,21200.0
2012-02-15 12:35:00,20.1,20.13,20.1,20.11,20100.0,18.0552,18.0821,18.0552,18.0642,20100.0
2012-02-15 12:40:00,20.11,20.13,20.1,20.1,24300.0,18.0642,18.0821,18.0552,18.0552,24300.0
2012-02-15 12:45:00,20.08,20.11,20.06,20.06,47900.0,18.0372,18.0642,18.0192,18.0192,47900.0
2012-02-15 12:50:00,20.06,20.09,20.03,20.04,96300.0,18.0192,18.0462,17.9923,18.0013,96300.0
2012-02-15 12:55:00,20.04,20.05,20.0,20.02,51500.0,18.0013,18.0103,17.9654,17.9833,51500.0
2012-02-15 13:00:00,20.01,20.02,19.95,20.0,285400.0,17.9743,17.9833,17.9204,17.9654,285400.0
2012-02-15 13:05:00,20.0,20.05,20.0,20.05,34700.0,17.9654,18.0103,17.9654,18.0103,34700.0
2012-02-15 13:10:00,20.05,20.06,20.03,20.05,52800.0,18.0103,18.0192,17.9923,18.0103,52800.0
2012-02-15 13:15:00,20.03,20.08,20.03,20.06,73300.0,17.9923,18.0372,17.9923,18.0192,73300.0
2012-02-15 13:20:00,20.06,20.07,20.04,20.07,6100.0,18.0192,18.0282,18.0013,18.0282,6100.0
2012-02-15 13:25:00,20.07,20.08,20.05,20.08,20600.0,18.0282,18.0372,18.0103,18.0372,20600.0
2012-02-15 13:30:00,20.09,20.1,20.05,20.06,21600.0,18.0462,18.0552,18.0103,18.0192,21600.0
2012-02-15 13:35:00,20.06,20.08,20.05,20.05,142500.0,18.0192,18.0372,18.0103,18.0103,142500.0
2012-02-15 13:40:00,20.05,20.06,20.02,20.05,14200.0,18.0103,18.0192,17.9833,18.0103,14200.0
2012-02-15 13:45:00,20.04,20.05,20.0,20.02,30100.0,18.0013,18.0103,17.9654,17.9833,30100.0
2012-02-15 13:50:00,20.03,20.06,20.01,20.05,21600.0,17.9923,18.0192,17.9743,18.0103,21600.0
2012-02-15 13:55:00,20.05,20.07,20.04,20.07,19300.0,18.0103,18.0282,18.0013,18.0282,19300.0
2012-02-15 14:00:00,20.07,20.1,20.0,20.02,136000.0,18.0282,18.0552,17.9654,17.9833,136000.0
2012-02-15 14:05:00,20.02,20.03,19.99,20.02,22000.0,17.9833,17.9923,17.9564,17.9833,22000.0
2012-02-15 14:10:00,20.02,20.02,19.97,19.97,18200.0,17.9833,17.9833,17.9384,17.9384,18200.0
2012-02-15 14:15:00,19.98,20.0,19.95,19.95,56600.0,17.9474,17.9654,17.9204,17.9204,56600.0
2012-02-15 14:20:00,19.95,19.98,19.95,19.97,82900.0,17.9204,17.9474,17.9204,17.9384,82900.0
2012-02-15 14:25:00,19.97,20.0,19.95,19.97,467900.0,17.9384,17.9654,17.9204,17.9384,467900.0
2012-02-15 14:30:00,19.97,19.97,19.92,19.93,106000.0,17.9384,17.9384,17.8935,17.9025,106000.0
2012-02-15 14:35:00,19.93,19.94,19.9,19.9,100500.0,17.9025,17.9115,17.8755,17.8755,100500.0
2012-02-15 14:40:00,19.9,19.92,19.89,19.91,54200.0,17.8755,17.8935,17.8665,17.8845,54200.0
2012-02-15 14:45:00,19.9,19.91,19.87,19.89,103600.0,17.8755,17.8845,17.8486,17.8665,103600.0
2012-02-15 14:50:00,19.89,19.92,19.88,19.88,56900.0,17.8665,17.8935,17.8576,17.8576,56900.0
2012-02-15 14:55:00,19.88,19.89,19.82,19.84,153000.0,17.8576,17.8665,17.8037,17.8216,153000.0
2012-02-15 15:00:00,19.84,19.84,19.78,19.78,222300.0,17.8216,17.8216,17.7677,17.7677,222300.0
2012-02-15 15:05:00,19.79,19.83,19.77,19.8,185200.0,17.7767,17.8126,17.7588,17.7857,185200.0
2012-02-15 15:10:00,19.8,19.82,19.77,19.81,200400.0,17.7857,17.8037,17.7588,17.7947,200400.0
2012-02-15 15:15:00,19.81,19.83,19.79,19.8,94600.0,17.7947,17.8126,17.7767,17.7857,94600.0
2012-02-15 15:20:00,19.8,19.82,19.79,19.79,179900.0,17.7857,17.8037,17.7767,17.7767,179900.0
2012-02-15 15:25:00,19.79,19.81,19.78,19.8,124600.0,17.7767,17.7947,17.7677,17.7857,124600.0
2012-02-15 15:30:00,19.8,19.82,19.79,19.79,199300.0,17.7857,17.8037,17.7767,17.7767,199300.0
2012-02-15 15:35:00,19.79,19.82,19.78,19.81,256300.0,17.7767,17.8037,17.7677,17.7947,256300.0
2012-02-15 15:40:00,19.81,19.88,19.8,19.87,327200.0,17.7947,17.8576,17.7857,17.8486,327200.0
2012-02-15 15:45:00,19.87,19.9,19.85,19.86,139600.0,17.8486,17.8755,17.8306,17.8396,139600.0
2012-02-15 15:50:00,19.85,19.87,19.82,19.84,261500.0,17.8306,17.8486,17.8037,17.8216,261500.0
2012-02-15 15:55:00,19.83,19.85,19.81,19.85,286600.0,17.8126,17.8306,17.7947,17.8306,286600.0
2012-02-16 09:30:00,19.83,19.84,19.74,19.83,115600.0,17.8126,17.8216,17.7318,17.8126,115600.0
2012-02-16 09:35:00,19.84,19.89,19.81,19.82,77900.0,17.8216,17.8665,17.7947,17.8037,77900.0
2012-02-16 09:40:00,19.85,19.96,19.85,19.95,186300.0,17.8306,17.9294,17.8306,17.9204,186300.0
2012-02-16 09:45:00,19.95,19.95,19.85,19.87,104300.0,17.9204,17.9204,17.8306,17.8486,104300.0
2012-02-16 09:50:00,19.88,19.93,19.87,19.87,70700.0,17.8576,17.9025,17.8486,17.8486,70700.0
2012-02-16 09:55:00,19.85,19.97,19.82,19.96,756900.0,17.8306,17.9384,17.8037,17.9294,756900.0
2012-02-16 10:00:00,19.95,20.0,19.94,19.97,191100.0,17.9204,17.9654,17.9115,17.9384,191100.0
2012-02-16 10:05:00,19.97,19.99,19.96,19.96,53100.0,17.9384,17.9564,17.9294,17.9294,53100.0
2012-02-16 10:10:00,19.96,19.98,19.92,19.94,477500.0,17.9294,17.9474,17.8935,17.9115,477500.0
2012-02-16 10:15:00,19.95,19.98,19.94,19.95,49700.0,17.9204,17.9474,17.9115,17.9204,49700.0
2012-02-16 10:20:00,19.95,19.96,19.92,19.93,130200.0,17.9204,17.9294,17.8935,17.9025,130200.0
2012-02-16 10:25:00,19.93,19.96,19.91,19.96,115200.0,17.9025,17.9294,17.8845,17.9294,115200.0
2012-02-16 10:30:00,19.96,19.99,19.95,19.97,126000.0,17.9294,17.9564,17.9204,17.9384,126000.0
2012-02-16 10:35:00,19.97,20.01,19.97,19.98,102200.0,17.9384,17.9743,17.9384,17.9474,102200.0
2012-02-16 10:40:00,19.99,19.99,19.96,19.97,39000.0,17.9564,17.9564,17.9294,17.9384,39000.0
2012-02-16 10:45:00,19.97,19.99,19.96,19.97,18600.0,17.9384,17.9564,17.9294,17.9384,18600.0
2012-02-16 10:50:00,19.97,19.97,19.94,19.95,24300.0,17.9384,17.9384,17.9115,17.9204,24300.0
2012-02-16 10:55:00,19.95,19.95,19.89,19.9,50800.0,17.9204,17.9204,17.8665,17.8755,50800.0
2012-02-16 11:00:00,19.89,19.94,19.89,19.93,39200.0,17.8665,17.9115,17.8665,17.9025,39200.0
2012-02-16 11:05:00,19.92,19.93,19.87,19.87,84000.0,17.8935,17.9025,17.8486,17.8486,84000.0
2012-02-16 11:10:00,19.88,19.9,19.86,19.89,44700.0,17.8576,17.8755,17.8396,17.8665,44700.0
2012-02-16 11:15:00,19.89,19.92,19.89,19.92,79200.0,17.8665,17.8935,17.8665,17.8935,79200.0
2012-02-16 11:20:00,19.92,19.94,19.9,19.93,31000.0,17.8935,17.9115,17.8755,17.9025,31000.0
2012-02-16 11:25:00,19.93,19.96,19.93,19.95,19100.0,17.9025,17.9294,17.9025,17.9204,19100.0
2012-02-16 11:30:00,19.96,19.97,19.94,19.97,44400.0,17.9294,17.9384,17.9115,17.9384,44400.0
2012-02-16 11:35:00,19.97,20.03,19.97,20.0,102500.0,17.9384,17.9923,17.9384,17.9654,102500.0
2012-02-16 11:40:00,20.01,20.01,19.94,19.95,360600.0,17.9743,17.9743,17.9115,17.9204,360600.0
2012-02-16 11:45:00,19.95,19.95,19.88,19.89,356900.0,17.9204,17.9204,17.8576,17.8665,356900.0
2012-02-16 11:50:00,19.89,19.95,19.87,19.95,60000.0,17.8665,17.9204,17.8486,17.9204,60000.0
2012-02-16 11:55:00,19.95,19.97,19.93,19.95,71600.0,17.9204,17.9384,17.9025,17.9204,71600.0
2012-02-16 12:00:00,19.95,20.01,19.95,19.97,1091200.0,17.9204,17.9743,17.9204,17.9384,1091200.0
2012-02-16 12:05:00,19.98,19.98,19.95,19.95,55500.0,17.9474,17.9474,17.9204,17.9204,55500.0
2012-02-16 12:10:00,19.94,19.95,19.92,19.94,54000.0,17.9115,17.9204,17.8935,17.9115,54000.0
2012-02-16 12:15:00,19.94,19.95,19.92,19.93,27700.0,17.9115,17.9204,17.8935,17.9025,27700.0
2012-02-16 12:20:00,19.93,19.96,19.92,19.94,32700.0,17.9025,17.9294,17.8935,17.9115,32700.0
2012-02-16 12:25:00,19.94,19.96,19.93,19.94,103100.0,17.9115,17.9294,17.9025,17.9115,103100.0
2012-02-16 12:30:00,19.94,19.95,19.94,19.95,3700.0,17.9115,17.9204,17.9115,17.9204,3700.0
2012-02-16 12:35:00,19.95,19.96,19.94,19.95,13300.0,17.9204,17.9294,17.9115,17.9204,13300.0
2012-02-16 12:40:00,19.95,19.95,19.89,19.9,143300.0,17.9204,17.9204,17.8665,17.8755,143300.0
2012-02-16 12:45:00,19.9,19.91,19.89,19.89,11000.0,17.8755,17.8845,17.8665,17.8665,11000.0
2012-02-16 12:50:00,19.89,19.91,19.89,19.9,82600.0,17.8665,17.8845,17.8665,17.8755,82600.0
2012-02-16 12:55:00,19.89,19.91,19.89,19.9,17700.0,17.8665,17.8845,17.8665,17.8755,17700.0
2012-02-16 13:00:00,19.9,19.91,19.9,19.91,14200.0,17.8755,17.8845,17.8755,17.8845,14200.0
2012-02-16 13:05:00,19.91,19.92,19.87,19.88,47000.0,17.8845,17.8935,17.8486,17.8576,47000.0
2012-02-16 13:10:00,19.88,19.93,19.88,19.92,27800.0,17.8576,17.9025,17.8576,17.8935,27800.0
2012-02-16 13:15:00,19.93,19.94,19.92,19.93,36300.0,17.9025,17.9115,17.8935,17.9025,36300.0
2012-02-16 13:20:00,19.93,19.94,19.91,19.92,42700.0,17.9025,17.9115,17.8845,17.8935,42700.0
2012-02-16 13:25:00,19.92,19.93,19.91,19.92,157000.0,17.8935,17.9025,17.8845,17.8935,157000.0
2012-02-16 13:30:00,19.92,19.93,19.92,19.93,10600.0,17.8935,17.9025,17.8935,17.9025,10600.0
2012-02-16 13:35:00,19.93,19.96,19.92,19.92,27600.0,17.9025,17.9294,17.8935,17.8935,27600.0
2012-02-16 13:40:00,19.91,19.92,19.9,19.91,62400.0,17.8845,17.8935,17.8755,17.8845,62400.0
2012-02-16 13:45:00,19.91,19.95,19.91,19.94,11100.0,17.8845,17.9204,17.8845,17.9115,11100.0
2012-02-16 13:50:00,19.95,19.95,19.93,19.94,10000.0,17.9204,17.9204,17.9025,17.9115,10000.0
2012-02-16 13:55:00,19.95,19.96,19.95,19.96,11000.0,17.9204,17.9294,17.9204,17.9294,11000.0
2012-02-16 14:00:00,19.96,19.96,19.95,19.96,12600.0,17.9294,17.9294,17.9204,17.9294,12600.0
2012-02-16 14:05:00,19.96,19.96,19.94,19.96,14200.0,17.9294,17.9294,17.9115,17.9294,14200.0
2012-02-16 14:10:00,19.96,19.96,19.94,19.94,12100.0,17.9294,17.9294,17.9115,17.9115,12100.0
2012-02-16 14:15:00,19.95,19.96,19.94,19.96,12600.0,17.9204,17.9294,17.9115,17.9294,12600.0
2012-02-16 14:20:00,19.96,19.96,19.94,19.96,57300.0,17.9294,17.9294,17.9115,17.9294,57300.0
2012-02-16 14:25:00,19.96,19.97,19.95,19.97,13100.0,17.9294,17.9384,17.9204,17.9384,13100.0
2012-02-16 14:30:00,19.96,19.98,19.95,19.97,43600.0,17.9294,17.9474,17.9204,17.9384,43600.0
2012-02-16 14:35:00,19.97,19.98,19.95,19.95,89200.0,17.9384,17.9474,17.9204,17.9204,89200.0
2012-02-16 14:40:00,19.94,19.96,19.94,19.95,19500.0,17.9115,17.9294,17.9115,17.9204,19500.0
2012-02-16 14:45:00,19.96,19.96,19.94,19.95,13500.0,17.9294,17.9294,17.9115,17.9204,13500.0
2012-02-16 14:50:00,19.96,19.96,19.94,19.95,14300.0,17.9294,17.9294,17.9115,17.9204,14300.0
2012-02-16 14:55:00,19.95,19.96,19.95,19.96,14100.0,17.9204,17.9294,17.9204,17.9294,14100.0
2012-02-16 15:00:00,19.96,19.97,19.94,19.95,26800.0,17.9294,17.9384,17.9115,17.9204,26800.0
2012-02-16 15:05:00,19.95,19.97,19.95,19.95,26800.0,17.9204,17.9384,17.9204,17.9204,26800.0
2012-02-16 15:10:00,19.95,19.95,19.93,19.95,30900.0,17.9204,17.9204,17.9025,17.9204,30900.0
2012-02-16 15:15:00,19.95,19.96,19.9,19.91,739800.0,17.9204,17.9294,17.8755,17.8845,739800.0
2012-02-16 15:20:00,19.91,19.94,19.91,19.93,129700.0,17.8845,17.9115,17.8845,17.9025,129700.0
2012-02-16 15:25:00,19.93,19.95,19.91,19.95,58000.0,17.9025,17.9204,17.8845,17.9204,58000.0
2012-02-16 15:30:00,19.94,19.97,19.94,19.97,47300.0,17.9115,17.9384,17.9115,17.9384,47300.0
2012-02-16 15:35:00,19.97,19.98,19.95,19.98,71800.0,17.9384,17.9474,17.9204,17.9474,71800.0
2012-02-16 15:40:00,19.98,20.01,19.98,20.01,56900.0,17.9474,17.9743,17.9474,17.9743,56900.0
2012-02-16 15:45:00,20.01,20.02,19.98,20.01,202000.0,17.9743,17.9833,17.9474,17.9743,202000.0
2012-02-16 15:50:00,20.01,20.02,19.98,20.01,177300.0,17.9743,17.9833,17.9474,17.9743,177300.0
2012-02-16 15:55:00,20.01,20.02,19.99,19.99,258100.0,17.9743,17.9833,17.9564,17.9564,258100.0
2012-02-17 09:30:00,20.1,20.18,20.08,20.18,223500.0,18.0552,18.127,18.0372,18.127,223500.0
2012-02-17 09:35:00,20.18,20.21,20.14,20.18,83200.0,18.127,18.154,18.0911,18.127,83200.0
2012-02-17 09:40:00,20.17,20.22,20.16,20.22,26600.0,18.1181,18.163,18.1091,18.163,26600.0
2012-02-17 09:45:00,20.21,20.23,20.17,20.18,40900.0,18.154,18.172,18.1181,18.127,40900.0
2012-02-17 09:50:00,20.18,20.21,20.18,20.2,28200.0,18.127,18.154,18.127,18.145,28200.0
2012-02-17 09:55:00,20.19,20.23,20.17,20.22,46200.0,18.136,18.172,18.1181,18.163,46200.0
2012-02-17 10:00:00,20.23,20.23,20.15,20.15,36400.0,18.172,18.172,18.1001,18.1001,36400.0
2012-02-17 10:05:00,20.16,20.18,20.16,20.16,43700.0,18.1091,18.127,18.1091,18.1091,43700.0
2012-02-17 10:10:00,20.17,20.2,20.17,20.19,343700.0,18.1181,18.145,18.1181,18.136,343700.0
2012-02-17 10:15:00,20.19,20.21,20.19,20.21,8700.0,18.136,18.154,18.136,18.154,8700.0
2012-02-17 10:20:00,20.22,20.25,20.2,20.25,244600.0,18.163,18.1899,18.145,18.1899,244600.0
2012-02-17 10:25:00,20.25,20.27,20.23,20.25,76000.0,18.1899,18.2079,18.172,18.1899,76000.0
2012-02-17 10:30:00,20.25,20.26,20.23,20.23,39000.0,18.1899,18.1989,18.172,18.172,39000.0
2012-02-17 10:35:00,20.23,20.24,20.22,20.22,15400.0,18.172,18.1809,18.163,18.163,15400.0
2012-02-17 10:40:00,20.21,20.25,20.21,20.22,29900.0,18.154,18.1899,18.154,18.163,29900.0
2012-02-17 10:45:00,20.22,20.23,20.21,20.22,51300.0,18.163,18.172,18.154,18.163,51300.0
2012-02-17 10:50:00,20.22,20.24,20.22,20.23,261500.0,18.163,18.1809,18.163,18.172,261500.0
2012-02-17 10:55:00,20.23,20.23,20.21,20.22,242100.0,18.172,18.172,18.154,18.163,242100.0
2012-02-17 11:00:00,20.22,20.22,20.17,20.17,103800.0,18.163,18.163,18.1181,18.1181,103800.0
2012-02-17 11:05:00,20.18,20.18,20.15,20.16,32300.0,18.127,18.127,18.1001,18.1091,32300.0
2012-02-17 11:10:00,20.16,20.17,20.15,20.15,32400.0,18.1091,18.1181,18.1001,18.1001,32400.0
2012-02-17 11:15:00,20.16,20.18,20.16,20.18,155700.0,18.1091,18.127,18.1091,18.127,155700.0
2012-02-17 11:20:00,20.18,20.19,20.17,20.17,26200.0,18.127,18.136,18.1181,18.1181,26200.0
2012-02-17 11:25:00,20.17,20.17,20.08,20.1,465900.0,18.1181,18.1181,18.0372,18.0552,465900.0
2012-02-17 11:30:00,20.1,20.11,20.09,20.1,192500.0,18.0552,18.0642,18.0462,18.0552,192500.0
2012-02-17 11:35:00,20.1,20.11,20.09,20.09,166900.0,18.0552,18.0642,18.0462,18.0462,166900.0
2012-02-17 11:40:00,20.1,20.12,20.09,20.11,43200.0,18.0552,18.0731,18.0462,18.0642,43200.0
2012-02-17 11:45:00,20.11,20.12,20.1,20.1,33200.0,18.0642,18.0731,18.0552,18.0552,33200.0
2012-02-17 11:50:00,20.11,20.12,20.1,20.11,9100.0,18.0642,18.0731,18.0552,18.0642,9100.0
2012-02-17 11:55:00,20.12,20.13,20.11,20.12,14100.0,18.0731,18.0821,18.0642,18.0731,14100.0
2012-02-17 12:00:00,20.12,20.13,20.1,20.11,5000.0,18.0731,18.0821,18.0552,18.0642,5000.0
2012-02-17 12:05:00,20.11,20.13,20.1,20.13,9200.0,18.0642,18.0821,18.0552,18.0821,9200.0
2012-02-17 12:10:00,20.14,20.17,20.14,20.15,9300.0,18.0911,18.1181,18.0911,18.1001,9300.0
2012-02-17 12:15:00,20.16,20.19,20.15,20.18,10800.0,18.1091,18.136,18.1001,18.127,10800.0
2012-02-17 12:20:00,20.18,20.18,20.16,20.16,8300.0,18.127,18.127,18.1091,18.1091,8300.0
2012-02-17 12:25:00,20.17,20.18,20.16,20.17,8200.0,18.1181,18.127,18.1091,18.1181,8200.0
2012-02-17 12:30:00,20.17,20.17,20.16,20.16,12900.0,18.1181,18.1181,18.1091,18.1091,12900.0
2012-02-17 12:35:00,20.16,20.17,20.15,20.17,8800.0,18.1091,18.1181,18.1001,18.1181,8800.0
2012-02-17 12:40:00,20.17,20.18,20.15,20.15,8400.0,18.1181,18.127,18.1001,18.1001,8400.0
2012-02-17 12:45:00,20.15,20.15,20.14,20.15,8700.0,18.1001,18.1001,18.0911,18.1001,8700.0
2012-02-17 12:50:00,20.14,20.15,20.13,20.14,58500.0,18.0911,18.1001,18.0821,18.0911,58500.0
2012-02-17 12:55:00,20.13,20.14,20.12,20.13,17900.0,18.0821,18.0911,18.0731,18.0821,17900.0
2012-02-17 13:00:00,20.12,20.13,20.12,20.13,4200.0,18.0731,18.0821,18.0731,18.0821,4200.0
2012-02-17 13:05:00,20.12,20.13,20.11,20.12,10800.0,18.0731,18.0821,18.0642,18.0731,10800.0
2012-02-17 13:10:00,20.12,20.13,20.12,20.13,7600.0,18.0731,18.0821,18.0731,18.0821,7600.0
2012-02-17 13:15:00,20.13,20.14,20.13,20.14,3200.0,18.0821,18.0911,18.0821,18.0911,3200.0
2012-02-17 13:20:00,20.14,20.15,20.13,20.14,20200.0,18.0911,18.1001,18.0821,18.0911,20200.0
2012-02-17 13:25:00,20.15,20.15,20.13,20.13,10800.0,18.1001,18.1001,18.0821,18.0821,10800.0
2012-02-17 13:30:00,20.13,20.14,20.12,20.13,5800.0,18.0821,18.0911,18.0731,18.0821,5800.0
2012-02-17 13:35:00,20.13,20.14,20.13,20.14,16600.0,18.0821,18.0911,18.0821,18.0911,16600.0
2012-02-17 13:40:00,20.14,20.15,20.14,20.15,11500.0,18.0911,18.1001,18.0911,18.1001,11500.0
2012-02-17 13:45:00,20.15,20.16,20.14,20.15,11700.0,18.1001,18.1091,18.0911,18.1001,11700.0
2012-02-17 13:50:00,20.15,20.15,20.13,20.13,24800.0,18.1001,18.1001,18.0821,18.0821,24800.0
2012-02-17 13:55:00,20.13,20.14,20.12,20.14,15800.0,18.0821,18.0911,18.0731,18.0911,15800.0
2012-02-17 14:00:00,20.14,20.15,20.14,20.14,5600.0,18.0911,18.1001,18.0911,18.0911,5600.0
2012-02-17 14:05:00,20.14,20.15,20.14,20.14,6300.0,18.0911,18.1001,18.0911,18.0911,6300.0
2012-02-17 14:10:00,20.14,20.15,20.13,20.14,19700.0,18.0911,18.1001,18.0821,18.0911,19700.0
2012-02-17 14:15:00,20.14,20.15,20.14,20.14,9000.0,18.0911,18.1001,18.0911,18.0911,9000.0
2012-02-17 14:20:00,20.14,20.15,20.14,20.14,2300.0,18.0911,18.1001,18.0911,18.0911,2300.0
2012-02-17 14:25:00,20.14,20.15,20.13,20.14,24000.0,18.0911,18.1001,18.0821,18.0911,24000.0
2012-02-17 14:30:00,20.14,20.15,20.13,20.15,15700.0,18.0911,18.1001,18.0821,18.1001,15700.0
2012-02-17 14:35:00,20.14,20.15,20.14,20.14,2300.0,18.0911,18.1001,18.0911,18.0911,2300.0
2012-02-17 14:40:00,20.14,20.15,20.12,20.12,21500.0,18.0911,18.1001,18.0731,18.0731,21500.0
2012-02-17 14:45:00,20.12,20.13,20.12,20.13,14600.0,18.0731,18.0821,18.0731,18.0821,14600.0
2012-02-17 14:50:00,20.13,20.15,20.13,20.15,3500.0,18.0821,18.1001,18.0821,18.1001,3500.0
2012-02-17 14:55:00,20.14,20.14,20.13,20.14,19400.0,18.0911,18.0911,18.0821,18.0911,19400.0
2012-02-17 15:00:00,20.14,20.14,20.12,20.12,51900.0,18.0911,18.0911,18.0731,18.0731,51900.0
2012-02-17 15:05:00,20.12,20.13,20.11,20.11,17400.0,18.0731,18.0821,18.0642,18.0642,17400.0
2012-02-17 15:10:00,20.12,20.12,20.11,20.11,39800.0,18.0731,18.0731,18.0642,18.0642,39800.0
2012-02-17 15:15:00,20.12,20.12,20.11,20.11,59200.0,18.0731,18.0731,18.0642,18.0642,59200.0
2012-02-17 15:20:00,20.11,20.13,20.11,20.13,33400.0,18.0642,18.0821,18.0642,18.0821,33400.0
2012-02-17 15:25:00,20.13,20.14,20.13,20.13,34900.0,18.0821,18.0911,18.0821,18.0821,34900.0
2012-02-17 15:30:00,20.13,20.14,20.12,20.13,65400.0,18.0821,18.0911,18.0731,18.0821,65400.0
2012-02-17 15:35:00,20.13,20.13,20.1,20.13,60700.0,18.0821,18.0821,18.0552,18.0821,60700.0
2012-02-17 15:40:00,20.13,20.14,20.11,20.11,65000.0,18.0821,18.0911,18.0642,18.0642,65000.0
2012-02-17 15:45:00,20.12,20.12,20.1,20.1,78200.0,18.0731,18.0731,18.0552,18.0552,78200.0
2012-02-17 15:50:00,20.1,20.12,20.09,20.12,148800.0,18.0552,18.0731,18.0462,18.0731,148800.0
2012-02-17 15:55:00,20.12,20.12,20.1,20.12,408700.0,18.0731,18.0731,18.0552,18.0731,408700.0
2012-02-21 09:30:00,20.24,20.31,20.22,20.26,139800.0,18.1809,18.2438,18.163,18.1989,139800.0
2012-02-21 09:35:00,20.26,20.27,20.18,20.2,123300.0,18.1989,18.2079,18.127,18.145,123300.0
2012-02-21 09:40:00,20.19,20.27,20.18,20.25,61100.0,18.136,18.2079,18.127,18.1899,61100.0
2012-02-21 09:45:00,20.25,20.28,20.14,20.16,38200.0,18.1899,18.2169,18.0911,18.1091,38200.0
2012-02-21 09:50:00,20.16,20.21,20.16,20.18,20400.0,18.1091,18.154,18.1091,18.127,20400.0
2012-02-21 09:55:00,20.17,20.17,20.14,20.16,20300.0,18.1181,18.1181,18.0911,18.1091,20300.0
2012-02-21 10:00:00,20.16,20.16,20.15,20.16,127700.0,18.1091,18.1091,18.1001,18.1091,127700.0
2012-02-21 10:05:00,20.16,20.17,20.14,20.14,75900.0,18.1091,18.1181,18.0911,18.0911,75900.0
2012-02-21 10:10:00,20.14,20.16,20.11,20.16,58200.0,18.0911,18.1091,18.0642,18.1091,58200.0
2012-02-21 10:15:00,20.15,20.17,20.15,20.16,9500.0,18.1001,18.1181,18.1001,18.1091,9500.0
2012-02-21 10:20:00,20.16,20.2,20.15,20.2,20600.0,18.1091,18.145,18.1001,18.145,20600.0
2012-02-21 10:25:00,20.2,20.22,20.18,20.19,12500.0,18.145,18.163,18.127,18.136,12500.0
2012-02-21 10:30:00,20.2,20.25,20.19,20.25,66000.0,18.145,18.1899,18.136,18.1899,66000.0
2012-02-21 10:35:00,20.25,20.27,20.25,20.27,25500.0,18.1899,18.2079,18.1899,18.2079,25500.0
2012-02-21 10:40:00,20.26,20.26,20.22,20.22,9900.0,18.1989,18.1989,18.163,18.163,9900.0
2012-02-21 10:45:00,20.22,20.22,20.2,20.2,7000.0,18.163,18.163,18.145,18.145,7000.0
2012-02-21 10:50:00,20.2,20.21,20.18,20.19,26600.0,18.145,18.154,18.127,18.136,26600.0
2012-02-21 10:55:00,20.19,20.24,20.19,20.22,112000.0,18.136,18.1809,18.136,18.163,112000.0
2012-02-21 11:00:00,20.23,20.23,20.21,20.21,8500.0,18.172,18.172,18.154,18.154,8500.0
2012-02-21 11:05:00,20.21,20.21,20.2,20.21,25400.0,18.154,18.154,18.145,18.154,25400.0
2012-02-21 11:10:00,20.21,20.21,20.18,20.2,78900.0,18.154,18.154,18.127,18.145,78900.0
2012-02-21 11:15:00,20.19,20.21,20.19,20.2,30500.0,18.136,18.154,18.136,18.145,30500.0
2012-02-21 11:20:00,20.2,20.22,20.2,20.21,39700.0,18.145,18.163,18.145,18.154,39700.0
2012-02-21 11:25:00,20.22,20.22,20.2,20.2,9400.0,18.163,18.163,18.145,18.145,9400.0
2012-02-21 11:30:00,20.2,20.21,20.19,20.2,29100.0,18.145,18.154,18.136,18.145,29100.0
2012-02-21 11:35:00,20.19,20.19,20.15,20.15,156500.0,18.136,18.136,18.1001,18.1001,156500.0
2012-02-21 11:40:00,20.16,20.16,20.15,20.16,8200.0,18.1091,18.1091,18.1001,18.1091,8200.0
2012-02-21 11:45:00,20.15,20.17,20.15,20.15,16600.0,18.1001,18.1181,18.1001,18.1001,16600.0
2012-02-21 11:50:00,20.15,20.17,20.15,20.16,12700.0,18.1001,18.1181,18.1001,18.1091,12700.0
2012-02-21 11:55:00,20.15,20.18,20.15,20.17,40700.0,18.1001,18.127,18.1001,18.1181,40700.0
2012-02-21 12:00:00,20.16,20.22,20.16,20.22,25100.0,18.1091,18.163,18.1091,18.163,25100.0
2012-02-21 12:05:00,20.23,20.25,20.23,20.23,9200.0,18.172,18.1899,18.172,18.172,9200.0
2012-02-21 12:10:00,20.23,20.23,20.22,20.22,19700.0,18.172,18.172,18.163,18.163,19700.0
2012-02-21 12:15:00,20.21,20.22,20.15,20.16,51300.0,18.154,18.163,18.1001,18.1091,51300.0
2012-02-21 12:20:00,20.16,20.19,20.16,20.18,22600.0,18.1091,18.136,18.1091,18.127,22600.0
2012-02-21 12:25:00,20.19,20.2,20.18,20.19,11900.0,18.136,18.145,18.127,18.136,11900.0
2012-02-21 12:30:00,20.19,20.19,20.18,20.18,5100.0,18.136,18.136,18.127,18.127,5100.0
2012-02-21 12:35:00,20.18,20.18,20.15,20.15,28900.0,18.127,18.127,18.1001,18.1001,28900.0
2012-02-21 12:40:00,20.15,20.15,20.14,20.15,4600.0,18.1001,18.1001,18.0911,18.1001,4600.0
2012-02-21 12:45:00,20.16,20.17,20.15,20.16,18100.0,18.1091,18.1181,18.1001,18.1091,18100.0
2012-02-21 12:50:00,20.16,20.16,20.14,20.14,23200.0,18.1091,18.1091,18.0911,18.0911,23200.0
2012-02-21 12:55:00,20.14,20.14,20.11,20.11,146700.0,18.0911,18.0911,18.0642,18.0642,146700.0
2012-02-21 13:00:00,20.11,20.12,20.1,20.1,6200.0,18.0642,18.0731,18.0552,18.0552,6200.0
2012-02-21 13:05:00,20.1,20.12,20.1,20.11,18800.0,18.0552,18.0731,18.0552,18.0642,18800.0
2012-02-21 13:10:00,20.12,20.13,20.1,20.12,9000.0,18.0731,18.0821,18.0552,18.0731,9000.0
2012-02-21 13:15:00,20.11,20.11,20.09,20.09,7000.0,18.0642,18.0642,18.0462,18.0462,7000.0
2012-02-21 13:20:00,20.09,20.1,20.09,20.09,41900.0,18.0462,18.0552,18.0462,18.0462,41900.0
2012-02-21 13:25:00,20.08,20.09,20.07,20.07,15300.0,18.0372,18.0462,18.0282,18.0282,15300.0
2012-02-21 13:30:00,20.06,20.07,20.05,20.07,30100.0,18.0192,18.0282,18.0103,18.0282,30100.0
2012-02-21 13:35:00,20.07,20.08,20.06,20.06,9100.0,18.0282,18.0372,18.0192,18.0192,9100.0
2012-02-21 13:40:00,20.05,20.05,19.99,19.99,105400.0,18.0103,18.0103,17.9564,17.9564,105400.0
2012-02-21 13:45:00,19.99,20.02,19.99,20.01,231600.0,17.9564,17.9833,17.9564,17.9743,231600.0
2012-02-21 13:50:00,20.01,20.05,20.0,20.01,238800.0,17.9743,18.0103,17.9654,17.9743,238800.0
2012-02-21 13:55:00,20.01,20.01,19.98,20.0,546600.0,17.9743,17.9743,17.9474,17.9654,546600.0
2012-02-21 14:00:00,20.0,20.01,19.97,19.98,379600.0,17.9654,17.9743,17.9384,17.9474,379600.0
2012-02-21 14:05:00,19.98,19.99,19.95,19.96,28100.0,17.9474,17.9564,17.9204,17.9294,28100.0
2012-02-21 14:10:00,19.95,19.95,19.88,19.91,244800.0,17.9204,17.9204,17.8576,17.8845,244800.0
2012-02-21 14:15:00,19.91,19.91,19.89,19.9,232000.0,17.8845,17.8845,17.8665,17.8755,232000.0
2012-02-21 14:20:00,19.9,19.9,19.88,19.9,23400.0,17.8755,17.8755,17.8576,17.8755,23400.0
2012-02-21 14:25:00,19.9,19.9,19.88,19.88,77900.0,17.8755,17.8755,17.8576,17.8576,77900.0
2012-02-21 14:30:00,19.88,19.88,19.84,19.84,137100.0,17.8576,17.8576,17.8216,17.8216,137100.0
2012-02-21 14:35:00,19.84,19.85,19.79,19.8,194300.0,17.8216,17.8306,17.7767,17.7857,194300.0
2012-02-21 14:40:00,19.79,19.79,19.77,19.78,188300.0,17.7767,17.7767,17.7588,17.7677,188300.0
2012-02-21 14:45:00,19.77,19.82,19.77,19.8,127900.0,17.7588,17.8037,17.7588,17.7857,127900.0
2012-02-21 14:50:00,19.8,19.82,19.77,19.77,59000.0,17.7857,17.8037,17.7588,17.7588,59000.0
2012-02-21 14:55:00,19.77,19.8,19.76,19.79,24500.0,17.7588,17.7857,17.7498,17.7767,24500.0
2012-02-21 15:00:00,19.8,19.82,19.79,19.82,26000.0,17.7857,17.8037,17.7767,17.8037,26000.0
2012-02-21 15:05:00,19.82,19.84,19.82,19.83,21200.0,17.8037,17.8216,17.8037,17.8126,21200.0
2012-02-21 15:10:00,19.82,19.85,19.82,19.85,24100.0,17.8037,17.8306,17.8037,17.8306,24100.0
2012-02-21 15:15:00,19.84,19.85,19.81,19.82,90500.0,17.8216,17.8306,17.7947,17.8037,90500.0
2012-02-21 15:20:00,19.82,19.83,19.82,19.83,118500.0,17.8037,17.8126,17.8037,17.8126,118500.0
2012-02-21 15:25:00,19.83,19.84,19.8,19.83,121100.0,17.8126,17.8216,17.7857,17.8126,121100.0
2012-02-21 15:30:00,19.83,19.83,19.81,19.81,78400.0,17.8126,17.8126,17.7947,17.7947,78400.0
2012-02-21 15:35:00,19.81,19.83,19.8,19.83,221300.0,17.7947,17.8126,17.7857,17.8126,221300.0
2012-02-21 15:40:00,19.83,19.85,19.82,19.83,343700.0,17.8126,17.8306,17.8037,17.8126,343700.0
2012-02-21 15:45:00,19.84,19.85,19.8,19.81,802300.0,17.8216,17.8306,17.7857,17.7947,802300.0
2012-02-21 15:50:00,19.81,19.85,19.81,19.85,204300.0,17.7947,17.8306,17.7947,17.8306,204300.0
2012-02-21 15:55:00,19.84,19.86,19.82,19.83,340800.0,17.8216,17.8396,17.8037,17.8126,340800.0
2012-02-22 09:30:00,19.78,19.83,19.71,19.83,119700.0,17.7677,17.8126,17.7049,17.8126,119700.0
2012-02-22 09:35:00,19.84,19.88,19.77,19.79,89300.0,17.8216,17.8576,17.7588,17.7767,89300.0
2012-02-22 09:40:00,19.78,19.84,19.78,19.81,97700.0,17.7677,17.8216,17.7677,17.7947,97700.0
2012-02-22 09:45:00,19.81,19.84,19.79,19.79,95100.0,17.7947,17.8216,17.7767,17.7767,95100.0
2012-02-22 09:50:00,19.79,19.79,19.74,19.77,102600.0,17.7767,17.7767,17.7318,17.7588,102600.0
2012-02-22 09:55:00,19.77,19.8,19.75,19.79,70400.0,17.7588,17.7857,17.7408,17.7767,70400.0
2012-02-22 10:00:00,19.79,19.79,19.64,19.71,446600.0,17.7767,17.7767,17.642,17.7049,446600.0
2012-02-22 10:05:00,19.72,19.72,19.63,19.64,424900.0,17.7138,17.7138,17.633,17.642,424900.0
2012-02-22 10:10:00,19.64,19.7,19.63,19.64,411300.0,17.642,17.6959,17.633,17.642,411300.0
2012-02-22 10:15:00,19.64,19.67,19.61,19.67,116900.0,17.642,17.6689,17.615,17.6689,116900.0
2012-02-22 10:20:00,19.66,19.69,19.64,19.64,124700.0,17.6599,17.6869,17.642,17.642,124700.0
2012-02-22 10:25:00,19.64,19.66,19.63,19.65,60700.0,17.642,17.6599,17.633,17.651,60700.0
2012-02-22 10:30:00,19.66,19.66,19.59,19.61,199100.0,17.6599,17.6599,17.5971,17.615,199100.0
2012-02-22 10:35:00,19.61,19.63,19.58,19.62,57500.0,17.615,17.633,17.5881,17.624,57500.0
2012-02-22 10:40:00,19.62,19.65,19.62,19.62,137200.0,17.624,17.651,17.624,17.624,137200.0
2012-02-22 10:45:00,19.62,19.67,19.62,19.65,156300.0,17.624,17.6689,17.624,17.651,156300.0
2012-02-22 10:50:00,19.66,19.66,19.6,19.63,255400.0,17.6599,17.6599,17.606,17.633,255400.0
2012-02-22 10:55:00,19.63,19.63,19.59,19.63,73000.0,17.633,17.633,17.5971,17.633,73000.0
2012-02-22 11:00:00,19.63,19.64,19.63,19.64,27300.0,17.633,17.642,17.633,17.642,27300.0
2012-02-22 11:05:00,19.64,19.65,19.6,19.62,439900.0,17.642,17.651,17.606,17.624,439900.0
2012-02-22 11:10:00,19.62,19.63,19.59,19.59,250300.0,17.624,17.633,17.5971,17.5971,250300.0
2012-02-22 11:15:00,19.6,19.61,19.58,19.59,154900.0,17.606,17.615,17.5881,17.5971,154900.0
2012-02-22 11:20:00,19.58,19.62,19.58,19.62,81400.0,17.5881,17.624,17.5881,17.624,81400.0
2012-02-22 11:25:00,19.61,19.65,19.61,19.64,55800.0,17.615,17.651,17.615,17.642,55800.0
2012-02-22 11:30:00,19.64,19.64,19.59,19.6,100900.0,17.642,17.642,17.5971,17.606,100900.0
2012-02-22 11:35:00,19.6,19.61,19.58,19.6,65900.0,17.606,17.615,17.5881,17.606,65900.0
2012-02-22 11:40:00,19.59,19.59,19.56,19.56,82000.0,17.5971,17.5971,17.5701,17.5701,82000.0
2012-02-22 11:45:00,19.56,19.56,19.53,19.53,164500.0,17.5701,17.5701,17.5432,17.5432,164500.0
2012-02-22 11:50:00,19.53,19.54,19.51,19.53,85300.0,17.5432,17.5521,17.5252,17.5432,85300.0
2012-02-22 11:55:00,19.53,19.55,19.51,19.55,195100.0,17.5432,17.5611,17.5252,17.5611,195100.0
2012-02-22 12:00:00,19.54,19.56,19.53,19.55,72000.0,17.5521,17.5701,17.5432,17.5611,72000.0
2012-02-22 12:05:00,19.56,19.56,19.54,19.54,296500.0,17.5701,17.5701,17.5521,17.5521,296500.0
2012-02-22 12:10:00,19.55,19.55,19.53,19.53,75700.0,17.5611,17.5611,17.5432,17.5432,75700.0
2012-02-22 12:15:00,19.54,19.55,19.53,19.55,18400.0,17.5521,17.5611,17.5432,17.5611,18400.0
2012-02-22 12:20:00,19.55,19.57,19.55,19.56,6300.0,17.5611,17.5791,17.5611,17.5701,6300.0
2012-02-22 12:25:00,19.56,19.59,19.56,19.59,8600.0,17.5701,17.5971,17.5701,17.5971,8600.0
2012-02-22 12:30:00,19.59,19.59,19.56,19.56,13900.0,17.5971,17.5971,17.5701,17.5701,13900.0
2012-02-22 12:35:00,19.56,19.57,19.55,19.57,6600.0,17.5701,17.5791,17.5611,17.5791,6600.0
2012-02-22 12:40:00,19.57,19.57,19.55,19.55,12100.0,17.5791,17.5791,17.5611,17.5611,12100.0
2012-02-22 12:45:00,19.55,19.57,19.55,19.57,20900.0,17.5611,17.5791,17.5611,17.5791,20900.0
2012-02-22 12:50:00,19.57,19.57,19.56,19.57,16900.0,17.5791,17.5791,17.5701,17.5791,16900.0
2012-02-22 12:55:00,19.57,19.58,19.56,19.57,46200.0,17.5791,17.5881,17.5701,17.5791,46200.0
2012-02-22 13:00:00,19.57,19.6,19.56,19.6,43300.0,17.5791,17.606,17.5701,17.606,43300.0
2012-02-22 13:05:00,19.6,19.61,19.59,19.6,205700.0,17.606,17.615,17.5971,17.606,205700.0
2012-02-22 13:10:00,19.6,19.61,19.59,19.59,23600.0,17.606,17.615,17.5971,17.5971,23600.0
2012-02-22 13:15:00,19.6,19.66,19.6,19.65,90400.0,17.606,17.6599,17.606,17.651,90400.0
2012-02-22 13:20:00,19.64,19.64,19.62,19.64,19400.0,17.642,17.642,17.624,17.642,19400.0
2012-02-22 13:25:00,19.64,19.66,19.64,19.65,47500.0,17.642,17.6599,17.642,17.651,47500.0
2012-02-22 13:30:00,19.65,19.65,19.61,19.62,55200.0,17.651,17.651,17.615,17.624,55200.0
2012-02-22 13:35:00,19.62,19.64,19.62,19.62,157700.0,17.624,17.642,17.624,17.624,157700.0
2012-02-22 13:40:00,19.62,19.63,19.62,19.63,14700.0,17.624,17.633,17.624,17.633,14700.0
2012-02-22 13:45:00,19.62,19.63,19.62,19.62,12000.0,17.624,17.633,17.624,17.624,12000.0
2012-02-22 13:50:00,19.63,19.67,19.63,19.66,28900.0,17.633,17.6689,17.633,17.6599,28900.0
2012-02-22 13:55:00,19.66,19.67,19.65,19.65,49200.0,17.6599,17.6689,17.651,17.651,49200.0
2012-02-22 14:00:00,19.65,19.66,19.64,19.64,26200.0,17.651,17.6599,17.642,17.642,26200.0
2012-02-22 14:05:00,19.63,19.66,19.63,19.63,23000.0,17.633,17.6599,17.633,17.633,23000.0
2012-02-22 14:10:00,19.63,19.64,19.62,19.63,9700.0,17.633,17.642,17.624,17.633,9700.0
2012-02-22 14:15:00,19.64,19.66,19.63,19.64,64400.0,17.642,17.6599,17.633,17.642,64400.0
2012-02-22 14:20:00,19.64,19.64,19.62,19.62,55700.0,17.642,17.642,17.624,17.624,55700.0
2012-02-22 14:25:00,19.63,19.63,19.61,19.62,10100.0,17.633,17.633,17.615,17.624,10100.0
2012-02-22 14:30:00,19.62,19.62,19.61,19.62,7200.0,17.624,17.624,17.615,17.624,7200.0
2012-02-22 14:35:00,19.61,19.62,19.57,19.58,143300.0,17.615,17.624,17.5791,17.5881,143300.0
2012-02-22 14:40:00,19.57,19.57,19.56,19.57,33400.0,17.5791,17.5791,17.5701,17.5791,33400.0
2012-02-22 14:45:00,19.56,19.57,19.55,19.55,36900.0,17.5701,17.5791,17.5611,17.5611,36900.0
2012-02-22 14:50:00,19.56,19.57,19.56,19.56,26000.0,17.5701,17.5791,17.5701,17.5701,26000.0
2012-02-22 14:55:00,19.56,19.57,19.53,19.54,23600.0,17.5701,17.5791,17.5432,17.5521,23600.0
2012-02-22 15:00:00,19.53,19.58,19.52,19.58,92700.0,17.5432,17.5881,17.5342,17.5881,92700.0
2012-02-22 15:05:00,19.58,19.59,19.57,19.58,38800.0,17.5881,17.5971,17.5791,17.5881,38800.0
2012-02-22 15:10:00,19.58,19.61,19.57,19.61,61000.0,17.5881,17.615,17.5791,17.615,61000.0
2012-02-22 15:15:00,19.61,19.61,19.58,19.6,64000.0,17.615,17.615,17.5881,17.606,64000.0
2012-02-22 15:20:00,19.59,19.6,19.58,19.6,24800.0,17.5971,17.606,17.5881,17.606,24800.0
2012-02-22 15:25:00,19.6,19.6,19.57,19.6,47600.0,17.606,17.606,17.5791,17.606,47600.0
2012-02-22 15:30:00,19.6,19.6,19.58,19.59,47800.0,17.606,17.606,17.5881,17.5971,47800.0
2012-02-22 15:35:00,19.58,19.64,19.58,19.64,69200.0,17.5881,17.642,17.5881,17.642,69200.0
2012-02-22 15:40:00,19.64,19.65,19.61,19.62,86500.0,17.642,17.651,17.615,17.624,86500.0
2012-02-22 15:45:00,19.62,19.62,19.58,19.6,88500.0,17.624,17.624,17.5881,17.606,88500.0
2012-02-22 15:50:00,19.6,19.6,19.57,19.57,206000.0,17.606,17.606,17.5791,17.5791,206000.0
2012-02-22 15:55:00,19.58,19.59,19.57,19.57,454400.0,17.5881,17.5971,17.5791,17.5791,454400.0
2012-02-23 09:30:00,19.64,19.7,19.61,19.64,197700.0,17.642,17.6959,17.615,17.642,197700.0
2012-02-23 09:35:00,19.64,19.65,19.58,19.61,33600.0,17.642,17.651,17.5881,17.615,33600.0
2012-02-23 09:40:00,19.61,19.63,19.53,19.53,67700.0,17.615,17.633,17.5432,17.5432,67700.0
2012-02-23 09:45:00,19.54,19.58,19.52,19.58,135700.0,17.5521,17.5881,17.5342,17.5881,135700.0
2012-02-23 09:50:00,19.58,19.63,19.57,19.63,90000.0,17.5881,17.633,17.5791,17.633,90000.0
2012-02-23 09:55:00,19.63,19.66,19.62,19.64,283300.0,17.633,17.6599,17.624,17.642,283300.0
2012-02-23 10:00:00,19.64,19.69,19.62,19.69,434100.0,17.642,17.6869,17.624,17.6869,434100.0
2012-02-23 10:05:00,19.7,19.74,19.7,19.74,102700.0,17.6959,17.7318,17.6959,17.7318,102700.0
2012-02-23 10:10:00,19.74,19.75,19.72,19.74,40400.0,17.7318,17.7408,17.7138,17.7318,40400.0
2012-02-23 10:15:00,19.75,19.77,19.74,19.75,30600.0,17.7408,17.7588,17.7318,17.7408,30600.0
2012-02-23 10:20:00,19.75,19.75,19.7,19.72,40500.0,17.7408,17.7408,17.6959,17.7138,40500.0
2012-02-23 10:25:00,19.73,19.77,19.73,19.77,63000.0,17.7228,17.7588,17.7228,17.7588,63000.0
2012-02-23 10:30:00,19.77,19.8,19.76,19.78,36500.0,17.7588,17.7857,17.7498,17.7677,36500.0
2012-02-23 10:35:00,19.79,19.8,19.76,19.78,58100.0,17.7767,17.7857,17.7498,17.7677,58100.0
2012-02-23 10:40:00,19.78,19.82,19.78,19.81,169900.0,17.7677,17.8037,17.7677,17.7947,169900.0
2012-02-23 10:45:00,19.82,19.82,19.78,19.8,17200.0,17.8037,17.8037,17.7677,17.7857,17200.0
2012-02-23 10:50:00,19.8,19.87,19.8,19.86,67200.0,17.7857,17.8486,17.7857,17.8396,67200.0
2012-02-23 10:55:00,19.87,19.92,19.87,19.91,129300.0,17.8486,17.8935,17.8486,17.8845,129300.0
2012-02-23 11:00:00,19.92,19.93,19.91,19.92,98100.0,17.8935,17.9025,17.8845,17.8935,98100.0
2012-02-23 11:05:00,19.92,19.96,19.92,19.96,76900.0,17.8935,17.9294,17.8935,17.9294,76900.0
2012-02-23 11:10:00,19.96,20.03,19.96,20.02,153600.0,17.9294,17.9923,17.9294,17.9833,153600.0
2012-02-23 11:15:00,20.01,20.03,19.97,19.98,302400.0,17.9743,17.9923,17.9384,17.9474,302400.0
2012-02-23 11:20:00,19.97,19.98,19.96,19.98,169000.0,17.9384,17.9474,17.9294,17.9474,169000.0
2012-02-23 11:25:00,19.97,20.0,19.96,19.99,64200.0,17.9384,17.9654,17.9294,17.9564,64200.0
2012-02-23 11:30:00,19.99,20.0,19.95,19.96,20300.0,17.9564,17.9654,17.9204,17.9294,20300.0
2012-02-23 11:35:00,19.95,19.95,19.92,19.93,27900.0,17.9204,17.9204,17.8935,17.9025,27900.0
2012-02-23 11:40:00,19.93,19.94,19.91,19.92,46100.0,17.9025,17.9115,17.8845,17.8935,46100.0
2012-02-23 11:45:00,19.92,19.95,19.9,19.93,96800.0,17.8935,17.9204,17.8755,17.9025,96800.0
2012-02-23 11:50:00,19.92,19.95,19.92,19.94,140600.0,17.8935,17.9204,17.8935,17.9115,140600.0
2012-02-23 11:55:00,19.95,19.95,19.91,19.92,149600.0,17.9204,17.9204,17.8845,17.8935,149600.0
2012-02-23 12:00:00,19.92,19.93,19.91,19.93,54600.0,17.8935,17.9025,17.8845,17.9025,54600.0
2012-02-23 12:05:00,19.93,19.97,19.93,19.97,18400.0,17.9025,17.9384,17.9025,17.9384,18400.0
2012-02-23 12:10:00,19.97,19.98,19.96,19.97,18500.0,17.9384,17.9474,17.9294,17.9384,18500.0
2012-02-23 12:15:00,19.96,19.97,19.96,19.96,6400.0,17.9294,17.9384,17.9294,17.9294,6400.0
2012-02-23 12:20:00,19.96,19.98,19.95,19.98,37100.0,17.9294,17.9474,17.9204,17.9474,37100.0
2012-02-23 12:25:00,19.97,19.99,19.97,19.99,180200.0,17.9384,17.9564,17.9384,17.9564,180200.0
2012-02-23 12:30:00,19.99,20.02,19.98,19.99,58800.0,17.9564,17.9833,17.9474,17.9564,58800.0
2012-02-23 12:35:00,19.98,19.98,19.95,19.96,19800.0,17.9474,17.9474,17.9204,17.9294,19800.0
2012-02-23 12:40:00,19.96,19.98,19.95,19.95,12000.0,17.9294,17.9474,17.9204,17.9204,12000.0
2012-02-23 12:45:00,19.96,19.96,19.9,19.91,58500.0,17.9294,17.9294,17.8755,17.8845,58500.0
2012-02-23 12:50:00,19.91,19.93,19.89,19.89,81700.0,17.8845,17.9025,17.8665,17.8665,81700.0
2012-02-23 12:55:00,19.89,19.93,19.88,19.92,13200.0,17.8665,17.9025,17.8576,17.8935,13200.0
2012-02-23 13:00:00,19.93,19.93,19.91,19.92,20000.0,17.9025,17.9025,17.8845,17.8935,20000.0
2012-02-23 13:05:00,19.92,19.93,19.9,19.9,7500.0,17.8935,17.9025,17.8755,17.8755,7500.0
2012-02-23 13:10:00,19.9,19.93,19.9,19.92,17000.0,17.8755,17.9025,17.8755,17.8935,17000.0
2012-02-23 13:15:00,19.92,19.95,19.92,19.95,16900.0,17.8935,17.9204,17.8935,17.9204,16900.0
2012-02-23 13:20:00,19.95,19.96,19.93,19.94,29500.0,17.9204,17.9294,17.9025,17.9115,29500.0
2012-02-23 13:25:00,19.93,19.95,19.91,19.92,53500.0,17.9025,17.9204,17.8845,17.8935,53500.0
2012-02-23 13:30:00,19.91,19.93,19.88,19.89,84900.0,17.8845,17.9025,17.8576,17.8665,84900.0
2012-02-23 13:35:00,19.89,19.9,19.88,19.89,16600.0,17.8665,17.8755,17.8576,17.8665,16600.0
2012-02-23 13:40:00,19.89,19.92,19.88,19.91,88200.0,17.8665,17.8935,17.8576,17.8845,88200.0
2012-02-23 13:45:00,19.92,19.92,19.9,19.92,24100.0,17.8935,17.8935,17.8755,17.8935,24100.0
2012-02-23 13:50:00,19.91,19.94,19.9,19.94,20500.0,17.8845,17.9115,17.8755,17.9115,20500.0
2012-02-23 13:55:00,19.93,19.94,19.9,19.92,131600.0,17.9025,17.9115,17.8755,17.8935,131600.0
2012-02-23 14:00:00,19.93,19.93,19.88,19.88,58100.0,17.9025,17.9025,17.8576,17.8576,58100.0
2012-02-23 14:05:00,19.88,19.92,19.88,19.91,40100.0,17.8576,17.8935,17.8576,17.8845,40100.0
2012-02-23 14:10:00,19.9,19.92,19.89,19.91,20800.0,17.8755,17.8935,17.8665,17.8845,20800.0
2012-02-23 14:15:00,19.91,19.94,19.91,19.93,8500.0,17.8845,17.9115,17.8845,17.9025,8500.0
2012-02-23 14:20:00,19.93,19.94,19.91,19.92,25700.0,17.9025,17.9115,17.8845,17.8935,25700.0
2012-02-23 14:25:00,19.93,19.95,19.93,19.95,25000.0,17.9025,17.9204,17.9025,17.9204,25000.0
2012-02-23 14:30:00,19.95,19.96,19.93,19.95,323900.0,17.9204,17.9294,17.9025,17.9204,323900.0
2012-02-23 14:35:00,19.96,19.99,19.96,19.99,35300.0,17.9294,17.9564,17.9294,17.9564,35300.0
2012-02-23 14:40:00,19.99,19.99,19.94,19.94,42400.0,17.9564,17.9564,17.9115,17.9115,42400.0
2012-02-23 14:45:00,19.95,19.97,19.93,19.94,111700.0,17.9204,17.9384,17.9025,17.9115,111700.0
2012-02-23 14:50:00,19.93,19.95,19.93,19.94,52400.0,17.9025,17.9204,17.9025,17.9115,52400.0
2012-02-23 14:55:00,19.95,19.96,19.9,19.91,627800.0,17.9204,17.9294,17.8755,17.8845,627800.0
2012-02-23 15:00:00,19.92,19.92,19.89,19.89,167500.0,17.8935,17.8935,17.8665,17.8665,167500.0
2012-02-23 15:05:00,19.89,19.92,19.89,19.92,75800.0,17.8665,17.8935,17.8665,17.8935,75800.0
2012-02-23 15:10:00,19.92,19.96,19.92,19.95,71900.0,17.8935,17.9294,17.8935,17.9204,71900.0
2012-02-23 15:15:00,19.94,19.97,19.94,19.96,40700.0,17.9115,17.9384,17.9115,17.9294,40700.0
2012-02-23 15:20:00,19.96,19.96,19.94,19.94,32700.0,17.9294,17.9294,17.9115,17.9115,32700.0
2012-02-23 15:25:00,19.94,19.96,19.93,19.95,44000.0,17.9115,17.9294,17.9025,17.9204,44000.0
2012-02-23 15:30:00,19.95,19.98,19.94,19.95,41800.0,17.9204,17.9474,17.9115,17.9204,41800.0
2012-02-23 15:35:00,19.95,19.96,19.93,19.94,92200.0,17.9204,17.9294,17.9025,17.9115,92200.0
2012-02-23 15:40:00,19.94,19.95,19.9,19.92,100100.0,17.9115,17.9204,17.8755,17.8935,100100.0
2012-02-23 15:45:00,19.92,19.94,19.91,19.93,71600.0,17.8935,17.9115,17.8845,17.9025,71600.0
2012-02-23 15:50:00,19.94,19.94,19.91,19.94,124800.0,17.9115,17.9115,17.8845,17.9115,124800.0
2012-02-23 15:55:00,19.94,19.95,19.93,19.94,429400.0,17.9115,17.9204,17.9025,17.9115,429400.0
2012-02-24 09:30:00,20.01,20.04,19.95,19.95,40200.0,17.9743,18.0013,17.9204,17.9204,40200.0
2012-02-24 09:35:00,19.95,19.96,19.92,19.95,43700.0,17.9204,17.9294,17.8935,17.9204,43700.0
2012-02-24 09:40:00,19.95,19.95,19.87,19.88,47400.0,17.9204,17.9204,17.8486,17.8576,47400.0
2012-02-24 09:45:00,19.89,19.92,19.87,19.9,36800.0,17.8665,17.8935,17.8486,17.8755,36800.0
2012-02-24 09:50:00,19.91,19.99,19.91,19.98,82200.0,17.8845,17.9564,17.8845,17.9474,82200.0
2012-02-24 09:55:00,19.98,20.02,19.98,20.02,34500.0,17.9474,17.9833,17.9474,17.9833,34500.0
2012-02-24 10:00:00,20.0,20.05,19.95,19.98,391600.0,17.9654,18.0103,17.9204,17.9474,391600.0
2012-02-24 10:05:00,19.98,19.98,19.9,19.91,170600.0,17.9474,17.9474,17.8755,17.8845,170600.0
2012-02-24 10:10:00,19.91,19.91,19.84,19.84,310800.0,17.8845,17.8845,17.8216,17.8216,310800.0
2012-02-24 10:15:00,19.83,19.85,19.82,19.82,51000.0,17.8126,17.8306,17.8037,17.8037,51000.0
2012-02-24 10:20:00,19.81,19.81,19.73,19.73,261600.0,17.7947,17.7947,17.7228,17.7228,261600.0
2012-02-24 10:25:00,19.73,19.78,19.73,19.77,35100.0,17.7228,17.7677,17.7228,17.7588,35100.0
2012-02-24 10:30:00,19.77,19.81,19.77,19.8,37100.0,17.7588,17.7947,17.7588,17.7857,37100.0
2012-02-24 10:35:00,19.81,19.82,19.79,19.81,23700.0,17.7947,17.8037,17.7767,17.7947,23700.0
2012-02-24 10:40:00,19.81,19.85,19.81,19.85,21400.0,17.7947,17.8306,17.7947,17.8306,21400.0
2012-02-24 10:45:00,19.85,19.85,19.84,19.85,40800.0,17.8306,17.8306,17.8216,17.8306,40800.0
2012-02-24 10:50:00,19.85,19.86,19.79,19.79,143600.0,17.8306,17.8396,17.7767,17.7767,143600.0
2012-02-24 10:55:00,19.79,19.82,19.78,19.82,134800.0,17.7767,17.8037,17.7677,17.8037,134800.0
2012-02-24 11:00:00,19.83,19.89,19.83,19.89,131800.0,17.8126,17.8665,17.8126,17.8665,131800.0
2012-02-24 11:05:00,19.89,19.91,19.87,19.87,78600.0,17.8665,17.8845,17.8486,17.8486,78600.0
2012-02-24 11:10:00,19.88,19.88,19.87,19.88,3200.0,17.8576,17.8576,17.8486,17.8576,3200.0
2012-02-24 11:15:00,19.88,19.9,19.88,19.89,16400.0,17.8576,17.8755,17.8576,17.8665,16400.0
2012-02-24 11:20:00,19.89,19.91,19.88,19.89,61500.0,17.8665,17.8845,17.8576,17.8665,61500.0
2012-02-24 11:25:00,19.88,19.9,19.87,19.9,30400.0,17.8576,17.8755,17.8486,17.8755,30400.0
2012-02-24 11:30:00,19.92,19.92,19.91,19.91,14000.0,17.8935,17.8935,17.8845,17.8845,14000.0
2012-02-24 11:35:00,19.91,19.92,19.91,19.92,13700.0,17.8845,17.8935,17.8845,17.8935,13700.0
2012-02-24 11:40:00,19.92,19.92,19.91,19.91,9100.0,17.8935,17.8935,17.8845,17.8845,9100.0
2012-02-24 11:45:00,19.91,19.92,19.9,19.92,13900.0,17.8845,17.8935,17.8755,17.8935,13900.0
2012-02-24 11:50:00,19.92,19.94,19.92,19.94,12800.0,17.8935,17.9115,17.8935,17.9115,12800.0
2012-02-24 11:55:00,19.94,19.95,19.91,19.93,112300.0,17.9115,17.9204,17.8845,17.9025,112300.0
2012-02-24 12:00:00,19.92,19.93,19.9,19.91,96100.0,17.8935,17.9025,17.8755,17.8845,96100.0
2012-02-24 12:05:00,19.91,19.92,19.9,19.92,11600.0,17.8845,17.8935,17.8755,17.8935,11600.0
2012-02-24 12:10:00,19.91,19.92,19.89,19.89,40100.0,17.8845,17.8935,17.8665,17.8665,40100.0
2012-02-24 12:15:00,19.89,19.91,19.89,19.9,14700.0,17.8665,17.8845,17.8665,17.8755,14700.0
2012-02-24 12:20:00,19.91,19.91,19.87,19.87,92100.0,17.8845,17.8845,17.8486,17.8486,92100.0
2012-02-24 12:25:00,19.87,19.88,19.87,19.88,18500.0,17.8486,17.8576,17.8486,17.8576,18500.0
2012-02-24 12:30:00,19.88,19.88,19.86,19.88,17400.0,17.8576,17.8576,17.8396,17.8576,17400.0
2012-02-24 12:35:00,19.87,19.88,19.84,19.84,110000.0,17.8486,17.8576,17.8216,17.8216,110000.0
2012-02-24 12:40:00,19.84,19.87,19.84,19.87,23100.0,17.8216,17.8486,17.8216,17.8486,23100.0
2012-02-24 12:45:00,19.86,19.87,19.86,19.87,13400.0,17.8396,17.8486,17.8396,17.8486,13400.0
2012-02-24 12:50:00,19.87,19.89,19.87,19.88,65900.0,17.8486,17.8665,17.8486,17.8576,65900.0
2012-02-24 12:55:00,19.88,19.88,19.86,19.88,117700.0,17.8576,17.8576,17.8396,17.8576,117700.0
2012-02-24 13:00:00,19.88,19.9,19.88,19.9,19600.0,17.8576,17.8755,17.8576,17.8755,19600.0
2012-02-24 13:05:00,19.9,19.91,19.9,19.91,2700.0,17.8755,17.8845,17.8755,17.8845,2700.0
2012-02-24 13:10:00,19.91,19.93,19.91,19.92,20600.0,17.8845,17.9025,17.8845,17.8935,20600.0
2012-02-24 13:15:00,19.92,19.92,19.9,19.91,7900.0,17.8935,17.8935,17.8755,17.8845,7900.0
2012-02-24 13:20:00,19.91,19.91,19.9,19.9,6500.0,17.8845,17.8845,17.8755,17.8755,6500.0
2012-02-24 13:25:00,19.91,19.91,19.86,19.86,22600.0,17.8845,17.8845,17.8396,17.8396,22600.0
2012-02-24 13:30:00,19.87,19.87,19.84,19.85,66400.0,17.8486,17.8486,17.8216,17.8306,66400.0
2012-02-24 13:35:00,19.84,19.85,19.84,19.85,3300.0,17.8216,17.8306,17.8216,17.8306,3300.0
2012-02-24 13:40:00,19.84,19.85,19.84,19.84,6100.0,17.8216,17.8306,17.8216,17.8216,6100.0
2012-02-24 13:45:00,19.83,19.84,19.81,19.81,16300.0,17.8126,17.8216,17.7947,17.7947,16300.0
2012-02-24 13:50:00,19.82,19.82,19.81,19.82,95000.0,17.8037,17.8037,17.7947,17.8037,95000.0
2012-02-24 13:55:00,19.82,19.84,19.81,19.84,19800.0,17.8037,17.8216,17.7947,17.8216,19800.0
2012-02-24 14:00:00,19.84,19.84,19.83,19.84,11700.0,17.8216,17.8216,17.8126,17.8216,11700.0
2012-02-24 14:05:00,19.84,19.84,19.82,19.83,10200.0,17.8216,17.8216,17.8037,17.8126,10200.0
2012-02-24 14:10:00,19.83,19.84,19.83,19.84,5500.0,17.8126,17.8216,17.8126,17.8216,5500.0
2012-02-24 14:15:00,19.84,19.84,19.81,19.81,56700.0,17.8216,17.8216,17.7947,17.7947,56700.0
2012-02-24 14:20:00,19.81,19.82,19.78,19.78,171000.0,17.7947,17.8037,17.7677,17.7677,171000.0
2012-02-24 14:25:00,19.78,19.78,19.76,19.77,50600.0,17.7677,17.7677,17.7498,17.7588,50600.0
2012-02-24 14:30:00,19.76,19.77,19.73,19.74,123500.0,17.7498,17.7588,17.7228,17.7318,123500.0
2012-02-24 14:35:00,19.73,19.77,19.72,19.76,68500.0,17.7228,17.7588,17.7138,17.7498,68500.0
2012-02-24 14:40:00,19.76,19.76,19.74,19.74,44600.0,17.7498,17.7498,17.7318,17.7318,44600.0
2012-02-24 14:45:00,19.74,19.74,19.72,19.73,238700.0,17.7318,17.7318,17.7138,17.7228,238700.0
2012-02-24 14:50:00,19.73,19.73,19.72,19.73,11600.0,17.7228,17.7228,17.7138,17.7228,11600.0
2012-02-24 14:55:00,19.72,19.73,19.7,19.72,43800.0,17.7138,17.7228,17.6959,17.7138,43800.0
2012-02-24 15:00:00,19.71,19.73,19.7,19.71,127700.0,17.7049,17.7228,17.6959,17.7049,127700.0
2012-02-24 15:05:00,19.71,19.75,19.71,19.72,215100.0,17.7049,17.7408,17.7049,17.7138,215100.0
2012-02-24 15:10:00,19.72,19.72,19.68,19.68,114400.0,17.7138,17.7138,17.6779,17.6779,114400.0
2012-02-24 15:15:00,19.68,19.71,19.68,19.7,45200.0,17.6779,17.7049,17.6779,17.6959,45200.0
2012-02-24 15:20:00,19.7,19.71,19.69,19.69,136200.0,17.6959,17.7049,17.6869,17.6869,136200.0
2012-02-24 15:25:00,19.7,19.7,19.67,19.67,56500.0,17.6959,17.6959,17.6689,17.6689,56500.0
2012-02-24 15:30:00,19.68,19.68,19.65,19.67,145000.0,17.6779,17.6779,17.651,17.6689,145000.0
2012-02-24 15:35:00,19.67,19.68,19.66,19.67,116900.0,17.6689,17.6779,17.6599,17.6689,116900.0
2012-02-24 15:40:00,19.67,19.68,19.65,19.67,215900.0,17.6689,17.6779,17.651,17.6689,215900.0
2012-02-24 15:45:00,19.67,19.68,19.64,19.65,347900.0,17.6689,17.6779,17.642,17.651,347900.0
2012-02-24 15:50:00,19.65,19.66,19.64,19.66,237300.0,17.651,17.6599,17.642,17.6599,237300.0
2012-02-24 15:55:00,19.66,19.66,19.64,19.65,682900.0,17.6599,17.6599,17.642,17.651,682900.0
2012-02-27 09:30:00,19.52,19.56,19.45,19.47,98000.0,17.5342,17.5701,17.4713,17.4893,98000.0
2012-02-27 09:35:00,19.46,19.55,19.46,19.55,80500.0,17.4803,17.5611,17.4803,17.5611,80500.0
2012-02-27 09:40:00,19.55,19.55,19.47,19.52,198100.0,17.5611,17.5611,17.4893,17.5342,198100.0
2012-02-27 09:45:00,19.51,19.55,19.49,19.53,58600.0,17.5252,17.5611,17.5072,17.5432,58600.0
2012-02-27 09:50:00,19.53,19.59,19.53,19.59,175000.0,17.5432,17.5971,17.5432,17.5971,175000.0
2012-02-27 09:55:00,19.59,19.7,19.59,19.67,641400.0,17.5971,17.6959,17.5971,17.6689,641400.0
2012-02-27 10:00:00,19.67,19.77,19.66,19.74,1270700.0,17.6689,17.7588,17.6599,17.7318,1270700.0
2012-02-27 10:05:00,19.75,19.78,19.71,19.72,806400.0,17.7408,17.7677,17.7049,17.7138,806400.0
2012-02-27 10:10:00,19.72,19.79,19.71,19.77,222000.0,17.7138,17.7767,17.7049,17.7588,222000.0
2012-02-27 10:15:00,19.78,19.81,19.75,19.78,453200.0,17.7677,17.7947,17.7408,17.7677,453200.0
2012-02-27 10:20:00,19.79,19.8,19.76,19.77,113800.0,17.7767,17.7857,17.7498,17.7588,113800.0
2012-02-27 10:25:00,19.77,19.82,19.77,19.81,588500.0,17.7588,17.8037,17.7588,17.7947,588500.0
2012-02-27 10:30:00,19.81,19.83,19.78,19.79,162000.0,17.7947,17.8126,17.7677,17.7767,162000.0
2012-02-27 10:35:00,19.78,19.84,19.78,19.83,44600.0,17.7677,17.8216,17.7677,17.8126,44600.0
2012-02-27 10:40:00,19.83,19.95,19.83,19.94,266600.0,17.8126,17.9204,17.8126,17.9115,266600.0
2012-02-27 10:45:00,19.95,19.99,19.93,19.93,314600.0,17.9204,17.9564,17.9025,17.9025,314600.0
2012-02-27 10:50:00,19.93,19.95,19.92,19.94,135300.0,17.9025,17.9204,17.8935,17.9115,135300.0
2012-02-27 10:55:00,19.94,19.96,19.92,19.94,171500.0,17.9115,17.9294,17.8935,17.9115,171500.0
2012-02-27 11:00:00,19.93,19.97,19.93,19.93,27100.0,17.9025,17.9384,17.9025,17.9025,27100.0
2012-02-27 11:05:00,19.94,19.97,19.92,19.97,35900.0,17.9115,17.9384,17.8935,17.9384,35900.0
2012-02-27 11:10:00,19.96,19.97,19.94,19.96,51400.0,17.9294,17.9384,17.9115,17.9294,51400.0
2012-02-27 11:15:00,19.96,20.0,19.95,19.95,72100.0,17.9294,17.9654,17.9204,17.9204,72100.0
2012-02-27 11:20:00,19.97,20.02,19.96,20.01,81300.0,17.9384,17.9833,17.9294,17.9743,81300.0
2012-02-27 11:25:00,20.02,20.05,19.97,20.03,864600.0,17.9833,18.0103,17.9384,17.9923,864600.0
2012-02-27 11:30:00,20.04,20.04,20.02,20.03,120700.0,18.0013,18.0013,17.9833,17.9923,120700.0
2012-02-27 11:35:00,20.03,20.05,20.02,20.04,16900.0,17.9923,18.0103,17.9833,18.0013,16900.0
2012-02-27 11:40:00,20.04,20.05,19.97,19.97,329200.0,18.0013,18.0103,17.9384,17.9384,329200.0
2012-02-27 11:45:00,19.97,19.99,19.94,19.98,90000.0,17.9384,17.9564,17.9115,17.9474,90000.0
2012-02-27 11:50:00,19.98,20.01,19.98,20.0,25400.0,17.9474,17.9743,17.9474,17.9654,25400.0
2012-02-27 11:55:00,19.99,20.02,19.98,20.02,60200.0,17.9564,17.9833,17.9474,17.9833,60200.0
2012-02-27 12:00:00,20.01,20.06,20.01,20.04,103700.0,17.9743,18.0192,17.9743,18.0013,103700.0
2012-02-27 12:05:00,20.04,20.06,20.01,20.01,198400.0,18.0013,18.0192,17.9743,17.9743,198400.0
2012-02-27 12:10:00,20.01,20.03,20.0,20.02,107600.0,17.9743,17.9923,17.9654,17.9833,107600.0
2012-02-27 12:15:00,20.01,20.02,19.99,19.99,16100.0,17.9743,17.9833,17.9564,17.9564,16100.0
2012-02-27 12:20:00,19.99,19.99,19.95,19.96,60700.0,17.9564,17.9564,17.9204,17.9294,60700.0
2012-02-27 12:25:00,19.96,19.97,19.94,19.95,233200.0,17.9294,17.9384,17.9115,17.9204,233200.0
2012-02-27 12:30:00,19.95,19.96,19.91,19.91,121000.0,17.9204,17.9294,17.8845,17.8845,121000.0
2012-02-27 12:35:00,19.93,19.98,19.92,19.98,24600.0,17.9025,17.9474,17.8935,17.9474,24600.0
2012-02-27 12:40:00,19.98,20.01,19.96,20.0,37300.0,17.9474,17.9743,17.9294,17.9654,37300.0
2012-02-27 12:45:00,20.0,20.04,20.0,20.03,27300.0,17.9654,18.0013,17.9654,17.9923,27300.0
2012-02-27 12:50:00,20.04,20.08,20.03,20.03,66100.0,18.0013,18.0372,17.9923,17.9923,66100.0
2012-02-27 12:55:00,20.03,20.03,19.98,20.0,121400.0,17.9923,17.9923,17.9474,17.9654,121400.0
2012-02-27 13:00:00,20.01,20.02,19.95,19.95,118600.0,17.9743,17.9833,17.9204,17.9204,118600.0
2012-02-27 13:05:00,19.95,19.97,19.93,19.95,57000.0,17.9204,17.9384,17.9025,17.9204,57000.0
2012-02-27 13:10:00,19.96,19.97,19.95,19.97,61700.0,17.9294,17.9384,17.9204,17.9384,61700.0
2012-02-27 13:15:00,19.96,19.98,19.96,19.97,60700.0,17.9294,17.9474,17.9294,17.9384,60700.0
2012-02-27 13:20:00,19.98,19.99,19.97,19.98,53200.0,17.9474,17.9564,17.9384,17.9474,53200.0
2012-02-27 13:25:00,19.99,20.0,19.95,19.95,106700.0,17.9564,17.9654,17.9204,17.9204,106700.0
2012-02-27 13:30:00,19.96,19.96,19.94,19.95,43400.0,17.9294,17.9294,17.9115,17.9204,43400.0
2012-02-27 13:35:00,19.96,19.99,19.95,19.99,71100.0,17.9294,17.9564,17.9204,17.9564,71100.0
2012-02-27 13:40:00,19.99,20.0,19.97,19.99,81600.0,17.9564,17.9654,17.9384,17.9564,81600.0
2012-02-27 13:45:00,20.0,20.0,19.94,19.94,92100.0,17.9654,17.9654,17.9115,17.9115,92100.0
2012-02-27 13:50:00,19.95,19.97,19.92,19.93,99700.0,17.9204,17.9384,17.8935,17.9025,99700.0
2012-02-27 13:55:00,19.93,19.94,19.93,19.94,52200.0,17.9025,17.9115,17.9025,17.9115,52200.0
2012-02-27 14:00:00,19.94,19.99,19.94,19.98,56100.0,17.9115,17.9564,17.9115,17.9474,56100.0
2012-02-27 14:05:00,19.99,20.0,19.98,19.99,132100.0,17.9564,17.9654,17.9474,17.9564,132100.0
2012-02-27 14:10:00,19.99,20.0,19.98,19.99,42300.0,17.9564,17.9654,17.9474,17.9564,42300.0
2012-02-27 14:15:00,20.0,20.0,19.98,19.98,69300.0,17.9654,17.9654,17.9474,17.9474,69300.0
2012-02-27 14:20:00,19.98,19.99,19.96,19.97,56800.0,17.9474,17.9564,17.9294,17.9384,56800.0
2012-02-27 14:25:00,19.97,19.99,19.96,19.98,47100.0,17.9384,17.9564,17.9294,17.9474,47100.0
2012-02-27 14:30:00,19.98,19.99,19.97,19.97,78800.0,17.9474,17.9564,17.9384,17.9384,78800.0
2012-02-27 14:35:00,19.97,19.98,19.96,19.96,133600.0,17.9384,17.9474,17.9294,17.9294,133600.0
2012-02-27 14:40:00,19.96,19.99,19.96,19.99,46700.0,17.9294,17.9564,17.9294,17.9564,46700.0
2012-02-27 14:45:00,19.99,19.99,19.95,19.97,113700.0,17.9564,17.9564,17.9204,17.9384,113700.0
2012-02-27 14:50:00,19.97,19.98,19.95,19.97,83500.0,17.9384,17.9474,17.9204,17.9384,83500.0
2012-02-27 14:55:00,19.96,19.97,19.96,19.97,37800.0,17.9294,17.9384,17.9294,17.9384,37800.0
2012-02-27 15:00:00,19.97,20.05,19.96,20.03,475200.0,17.9384,18.0103,17.9294,17.9923,475200.0
2012-02-27 15:05:00,20.03,20.05,20.02,20.05,109900.0,17.9923,18.0103,17.9833,18.0103,109900.0
2012-02-27 15:10:00,20.04,20.05,19.99,20.0,77300.0,18.0013,18.0103,17.9564,17.9654,77300.0
2012-02-27 15:15:00,19.99,20.02,19.95,19.99,152900.0,17.9564,17.9833,17.9204,17.9564,152900.0
2012-02-27 15:20:00,19.99,20.01,19.96,19.96,205000.0,17.9564,17.9743,17.9294,17.9294,205000.0
2012-02-27 15:25:00,19.96,19.99,19.96,19.99,99300.0,17.9294,17.9564,17.9294,17.9564,99300.0
2012-02-27 15:30:00,19.99,20.02,19.99,20.01,142100.0,17.9564,17.9833,17.9564,17.9743,142100.0
2012-02-27 15:35:00,20.0,20.02,19.99,20.0,145000.0,17.9654,17.9833,17.9564,17.9654,145000.0
2012-02-27 15:40:00,20.01,20.03,20.01,20.02,130300.0,17.9743,17.9923,17.9743,17.9833,130300.0
2012-02-27 15:45:00,20.01,20.02,19.97,20.0,281000.0,17.9743,17.9833,17.9384,17.9654,281000.0
2012-02-27 15:50:00,20.0,20.02,19.97,19.98,305900.0,17.9654,17.9833,17.9384,17.9474,305900.0
2012-02-27 15:55:00,19.98,20.0,19.96,19.97,426800.0,17.9474,17.9654,17.9294,17.9384,426800.0
2012-02-28 09:30:00,20.05,20.1,19.96,19.96,838000.0,18.0103,18.0552,17.9294,17.9294,838000.0
2012-02-28 09:35:00,19.96,19.97,19.93,19.95,93800.0,17.9294,17.9384,17.9025,17.9204,93800.0
2012-02-28 09:40:00,19.94,19.97,19.86,19.87,143200.0,17.9115,17.9384,17.8396,17.8486,143200.0
2012-02-28 09:45:00,19.86,19.96,19.85,19.93,115700.0,17.8396,17.9294,17.8306,17.9025,115700.0
2012-02-28 09:50:00,19.92,19.97,19.92,19.95,24000.0,17.8935,17.9384,17.8935,17.9204,24000.0
2012-02-28 09:55:00,19.95,19.97,19.91,19.97,50400.0,17.9204,17.9384,17.8845,17.9384,50400.0
2012-02-28 10:00:00,19.97,20.01,19.95,20.01,120500.0,17.9384,17.9743,17.9204,17.9743,120500.0
2012-02-28 10:05:00,20.01,20.02,19.92,19.92,103400.0,17.9743,17.9833,17.8935,17.8935,103400.0
2012-02-28 10:10:00,19.92,19.94,19.91,19.92,119800.0,17.8935,17.9115,17.8845,17.8935,119800.0
2012-02-28 10:15:00,19.93,19.96,19.9,19.95,124500.0,17.9025,17.9294,17.8755,17.9204,124500.0
2012-02-28 10:20:00,19.94,19.98,19.94,19.95,33700.0,17.9115,17.9474,17.9115,17.9204,33700.0
2012-02-28 10:25:00,19.95,19.97,19.92,19.94,197500.0,17.9204,17.9384,17.8935,17.9115,197500.0
2012-02-28 10:30:00,19.95,20.01,19.95,20.01,64100.0,17.9204,17.9743,17.9204,17.9743,64100.0
2012-02-28 10:35:00,20.01,20.02,19.99,20.0,57900.0,17.9743,17.9833,17.9564,17.9654,57900.0
2012-02-28 10:40:00,20.0,20.03,19.99,20.02,104400.0,17.9654,17.9923,17.9564,17.9833,104400.0
2012-02-28 10:45:00,20.03,20.04,20.01,20.01,61200.0,17.9923,18.0013,17.9743,17.9743,61200.0
2012-02-28 10:50:00,20.01,20.02,19.97,19.98,30300.0,17.9743,17.9833,17.9384,17.9474,30300.0
2012-02-28 10:55:00,19.98,20.01,19.96,20.01,45400.0,17.9474,17.9743,17.9294,17.9743,45400.0
2012-02-28 11:00:00,20.01,20.03,19.99,19.99,88600.0,17.9743,17.9923,17.9564,17.9564,88600.0
2012-02-28 11:05:00,19.98,20.04,19.98,20.03,102500.0,17.9474,18.0013,17.9474,17.9923,102500.0
2012-02-28 11:10:00,20.04,20.04,20.0,20.01,75600.0,18.0013,18.0013,17.9654,17.9743,75600.0
2012-02-28 11:15:00,20.01,20.02,19.99,20.01,35800.0,17.9743,17.9833,17.9564,17.9743,35800.0
2012-02-28 11:20:00,20.02,20.03,20.01,20.03,23800.0,17.9833,17.9923,17.9743,17.9923,23800.0
2012-02-28 11:25:00,20.03,20.04,20.0,20.0,37500.0,17.9923,18.0013,17.9654,17.9654,37500.0
2012-02-28 11:30:00,20.01,20.01,19.99,20.0,58000.0,17.9743,17.9743,17.9564,17.9654,58000.0
2012-02-28 11:35:00,20.0,20.03,19.98,20.03,99600.0,17.9654,17.9923,17.9474,17.9923,99600.0
2012-02-28 11:40:00,20.02,20.03,19.98,20.03,271000.0,17.9833,17.9923,17.9474,17.9923,271000.0
2012-02-28 11:45:00,20.03,20.05,20.03,20.04,72500.0,17.9923,18.0103,17.9923,18.0013,72500.0
2012-02-28 11:50:00,20.03,20.03,20.01,20.03,46400.0,17.9923,17.9923,17.9743,17.9923,46400.0
2012-02-28 11:55:00,20.04,20.08,20.04,20.06,95600.0,18.0013,18.0372,18.0013,18.0192,95600.0
2012-02-28 12:00:00,20.06,20.07,20.06,20.07,3800.0,18.0192,18.0282,18.0192,18.0282,3800.0
2012-02-28 12:05:00,20.06,20.06,20.03,20.03,32400.0,18.0192,18.0192,17.9923,17.9923,32400.0
2012-02-28 12:10:00,20.03,20.03,20.0,20.03,22300.0,17.9923,17.9923,17.9654,17.9923,22300.0
2012-02-28 12:15:00,20.02,20.02,20.0,20.0,68200.0,17.9833,17.9833,17.9654,17.9654,68200.0
2012-02-28 12:20:00,20.01,20.01,20.0,20.0,8000.0,17.9743,17.9743,17.9654,17.9654,8000.0
2012-02-28 12:25:00,20.01,20.01,20.0,20.01,41400.0,17.9743,17.9743,17.9654,17.9743,41400.0
2012-02-28 12:30:00,20.01,20.02,20.0,20.01,17200.0,17.9743,17.9833,17.9654,17.9743,17200.0
2012-02-28 12:35:00,20.01,20.01,20.0,20.01,20400.0,17.9743,17.9743,17.9654,17.9743,20400.0
2012-02-28 12:40:00,20.01,20.02,20.0,20.02,35700.0,17.9743,17.9833,17.9654,17.9833,35700.0
2012-02-28 12:45:00,20.02,20.03,20.0,20.03,123400.0,17.9833,17.9923,17.9654,17.9923,123400.0
2012-02-28 12:50:00,20.03,20.03,20.03,20.03,500.0,17.9923,17.9923,17.9923,17.9923,500.0
2012-02-28 12:55:00,20.03,20.03,20.01,20.02,37500.0,17.9923,17.9923,17.9743,17.9833,37500.0
2012-02-28 13:00:00,20.02,20.02,20.0,20.01,12900.0,17.9833,17.9833,17.9654,17.9743,12900.0
2012-02-28 13:05:00,20.01,20.02,19.97,19.97,33200.0,17.9743,17.9833,17.9384,17.9384,33200.0
2012-02-28 13:10:00,19.96,19.97,19.96,19.96,14600.0,17.9294,17.9384,17.9294,17.9294,14600.0
2012-02-28 13:15:00,19.96,19.97,19.94,19.94,26500.0,17.9294,17.9384,17.9115,17.9115,26500.0
2012-02-28 13:20:00,19.94,19.97,19.94,19.97,54200.0,17.9115,17.9384,17.9115,17.9384,54200.0
2012-02-28 13:25:00,19.97,20.01,19.97,20.0,103900.0,17.9384,17.9743,17.9384,17.9654,103900.0
2012-02-28 13:30:00,19.99,19.99,19.95,19.96,13600.0,17.9564,17.9564,17.9204,17.9294,13600.0
2012-02-28 13:35:00,19.96,19.97,19.95,19.95,13300.0,17.9294,17.9384,17.9204,17.9204,13300.0
2012-02-28 13:40:00,19.95,19.96,19.93,19.95,37000.0,17.9204,17.9294,17.9025,17.9204,37000.0
2012-02-28 13:45:00,19.95,19.95,19.89,19.89,7700.0,17.9204,17.9204,17.8665,17.8665,7700.0
2012-02-28 13:50:00,19.89,19.93,19.88,19.88,163900.0,17.8665,17.9025,17.8576,17.8576,163900.0
2012-02-28 13:55:00,19.89,19.91,19.88,19.91,62700.0,17.8665,17.8845,17.8576,17.8845,62700.0
2012-02-28 14:00:00,19.9,19.92,19.89,19.9,11200.0,17.8755,17.8935,17.8665,17.8755,11200.0
2012-02-28 14:05:00,19.89,19.91,19.87,19.87,28300.0,17.8665,17.8845,17.8486,17.8486,28300.0
2012-02-28 14:10:00,19.88,19.89,19.84,19.85,750800.0,17.8576,17.8665,17.8216,17.8306,750800.0
2012-02-28 14:15:00,19.85,19.86,19.83,19.85,162000.0,17.8306,17.8396,17.8126,17.8306,162000.0
2012-02-28 14:20:00,19.85,19.86,19.84,19.84,48500.0,17.8306,17.8396,17.8216,17.8216,48500.0
2012-02-28 14:25:00,19.83,19.84,19.78,19.79,308800.0,17.8126,17.8216,17.7677,17.7767,308800.0
2012-02-28 14:30:00,19.78,19.84,19.78,19.84,88200.0,17.7677,17.8216,17.7677,17.8216,88200.0
2012-02-28 14:35:00,19.83,19.84,19.81,19.84,46000.0,17.8126,17.8216,17.7947,17.8216,46000.0
2012-02-28 14:40:00,19.84,19.84,19.81,19.84,23900.0,17.8216,17.8216,17.7947,17.8216,23900.0
2012-02-28 14:45:00,19.84,19.86,19.84,19.86,26600.0,17.8216,17.8396,17.8216,17.8396,26600.0
2012-02-28 14:50:00,19.86,19.89,19.86,19.87,20100.0,17.8396,17.8665,17.8396,17.8486,20100.0
2012-02-28 14:55:00,19.87,19.87,19.84,19.85,15900.0,17.8486,17.8486,17.8216,17.8306,15900.0
2012-02-28 15:00:00,19.85,19.86,19.85,19.85,22600.0,17.8306,17.8396,17.8306,17.8306,22600.0
2012-02-28 15:05:00,19.85,19.85,19.83,19.85,14200.0,17.8306,17.8306,17.8126,17.8306,14200.0
2012-02-28 15:10:00,19.84,19.86,19.83,19.86,42100.0,17.8216,17.8396,17.8126,17.8396,42100.0
2012-02-28 15:15:00,19.87,19.89,19.87,19.88,58600.0,17.8486,17.8665,17.8486,17.8576,58600.0
2012-02-28 15:20:00,19.88,19.89,19.87,19.88,34200.0,17.8576,17.8665,17.8486,17.8576,34200.0
2012-02-28 15:25:00,19.87,19.88,19.87,19.88,25800.0,17.8486,17.8576,17.8486,17.8576,25800.0
2012-02-28 15:30:00,19.88,19.89,19.87,19.89,22600.0,17.8576,17.8665,17.8486,17.8665,22600.0
2012-02-28 15:35:00,19.88,19.9,19.87,19.88,107800.0,17.8576,17.8755,17.8486,17.8576,107800.0
2012-02-28 15:40:00,19.88,19.92,19.87,19.89,74400.0,17.8576,17.8935,17.8486,17.8665,74400.0
2012-02-28 15:45:00,19.9,19.92,19.89,19.89,52300.0,17.8755,17.8935,17.8665,17.8665,52300.0
2012-02-28 15:50:00,19.9,19.91,19.89,19.91,134300.0,17.8755,17.8845,17.8665,17.8845,134300.0
2012-02-28 15:55:00,19.91,19.91,19.9,19.9,226800.0,17.8845,17.8845,17.8755,17.8755,226800.0
2012-02-29 09:30:00,19.93,20.1,19.91,20.07,420900.0,17.9025,18.0552,17.8845,18.0282,420900.0
2012-02-29 09:35:00,20.06,20.1,20.06,20.09,277800.0,18.0192,18.0552,18.0192,18.0462,277800.0
2012-02-29 09:40:00,20.1,20.14,20.08,20.13,125700.0,18.0552,18.0911,18.0372,18.0821,125700.0
2012-02-29 09:45:00,20.13,20.21,20.12,20.21,125300.0,18.0821,18.154,18.0731,18.154,125300.0
2012-02-29 09:50:00,20.21,20.21,20.18,20.2,16500.0,18.154,18.154,18.127,18.145,16500.0
2012-02-29 09:55:00,20.19,20.24,20.19,20.22,64700.0,18.136,18.1809,18.136,18.163,64700.0
2012-02-29 10:00:00,20.22,20.25,20.17,20.17,142400.0,18.163,18.1899,18.1181,18.1181,142400.0
2012-02-29 10:05:00,20.18,20.21,20.13,20.21,99000.0,18.127,18.154,18.0821,18.154,99000.0
2012-02-29 10:10:00,20.21,20.24,20.2,20.22,37800.0,18.154,18.1809,18.145,18.163,37800.0
2012-02-29 10:15:00,20.21,20.22,20.19,20.2,96000.0,18.154,18.163,18.136,18.145,96000.0
2012-02-29 10:20:00,20.2,20.2,20.15,20.17,101800.0,18.145,18.145,18.1001,18.1181,101800.0
2012-02-29 10:25:00,20.16,20.17,20.12,20.14,54300.0,18.1091,18.1181,18.0731,18.0911,54300.0
2012-02-29 10:30:00,20.14,20.14,20.1,20.13,68300.0,18.0911,18.0911,18.0552,18.0821,68300.0
2012-02-29 10:35:00,20.13,20.15,20.11,20.13,52100.0,18.0821,18.1001,18.0642,18.0821,52100.0
2012-02-29 10:40:00,20.13,20.13,20.07,20.08,96800.0,18.0821,18.0821,18.0282,18.0372,96800.0
2012-02-29 10:45:00,20.09,20.09,19.96,19.98,397900.0,18.0462,18.0462,17.9294,17.9474,397900.0
2012-02-29 10:50:00,19.98,20.02,19.89,20.02,77700.0,17.9474,17.9833,17.8665,17.9833,77700.0
2012-02-29 10:55:00,20.02,20.05,19.99,20.05,23100.0,17.9833,18.0103,17.9564,18.0103,23100.0
2012-02-29 11:00:00,20.05,20.06,20.01,20.03,66400.0,18.0103,18.0192,17.9743,17.9923,66400.0
2012-02-29 11:05:00,20.03,20.07,20.02,20.06,47400.0,17.9923,18.0282,17.9833,18.0192,47400.0
2012-02-29 11:10:00,20.06,20.08,20.05,20.05,18400.0,18.0192,18.0372,18.0103,18.0103,18400.0
2012-02-29 11:15:00,20.05,20.06,20.03,20.05,13300.0,18.0103,18.0192,17.9923,18.0103,13300.0
2012-02-29 11:20:00,20.05,20.05,20.0,20.02,36800.0,18.0103,18.0103,17.9654,17.9833,36800.0
2012-02-29 11:25:00,20.03,20.03,19.97,19.97,44000.0,17.9923,17.9923,17.9384,17.9384,44000.0
2012-02-29 11:30:00,19.97,20.02,19.96,20.01,88300.0,17.9384,17.9833,17.9294,17.9743,88300.0
2012-02-29 11:35:00,20.0,20.05,20.0,20.05,16900.0,17.9654,18.0103,17.9654,18.0103,16900.0
2012-02-29 11:40:00,20.05,20.11,20.05,20.08,80100.0,18.0103,18.0642,18.0103,18.0372,80100.0
2012-02-29 11:45:00,20.08,20.12,20.08,20.12,15000.0,18.0372,18.0731,18.0372,18.0731,15000.0
2012-02-29 11:50:00,20.13,20.14,20.11,20.11,20600.0,18.0821,18.0911,18.0642,18.0642,20600.0
2012-02-29 11:55:00,20.12,20.14,20.12,20.12,28100.0,18.0731,18.0911,18.0731,18.0731,28100.0
2012-02-29 12:00:00,20.12,20.14,20.11,20.11,19600.0,18.0731,18.0911,18.0642,18.0642,19600.0
2012-02-29 12:05:00,20.12,20.2,20.07,20.2,252300.0,18.0731,18.145,18.0282,18.145,252300.0
2012-02-29 12:10:00,20.2,20.26,20.19,20.26,82800.0,18.145,18.1989,18.136,18.1989,82800.0
2012-02-29 12:15:00,20.26,20.3,20.26,20.26,72900.0,18.1989,18.2348,18.1989,18.1989,72900.0
2012-02-29 12:20:00,20.26,20.28,20.26,20.26,17900.0,18.1989,18.2169,18.1989,18.1989,17900.0
2012-02-29 12:25:00,20.25,20.26,20.24,20.25,21100.0,18.1899,18.1989,18.1809,18.1899,21100.0
2012-02-29 12:30:00,20.25,20.29,20.25,20.26,44100.0,18.1899,18.2259,18.1899,18.1989,44100.0
2012-02-29 12:35:00,20.26,20.27,20.25,20.27,50500.0,18.1989,18.2079,18.1899,18.2079,50500.0
2012-02-29 12:40:00,20.27,20.27,20.21,20.22,107700.0,18.2079,18.2079,18.154,18.163,107700.0
2012-02-29 12:45:00,20.23,20.25,20.22,20.23,55900.0,18.172,18.1899,18.163,18.172,55900.0
2012-02-29 12:50:00,20.22,20.25,20.22,20.25,51800.0,18.163,18.1899,18.163,18.1899,51800.0
2012-02-29 12:55:00,20.25,20.27,20.24,20.27,57700.0,18.1899,18.2079,18.1809,18.2079,57700.0
2012-02-29 13:00:00,20.27,20.3,20.27,20.29,51500.0,18.2079,18.2348,18.2079,18.2259,51500.0
2012-02-29 13:05:00,20.28,20.35,20.28,20.33,199700.0,18.2169,18.2797,18.2169,18.2618,199700.0
2012-02-29 13:10:00,20.34,20.34,20.28,20.28,70500.0,18.2708,18.2708,18.2169,18.2169,70500.0
2012-02-29 13:15:00,20.28,20.3,20.24,20.28,184000.0,18.2169,18.2348,18.1809,18.2169,184000.0
2012-02-29 13:20:00,20.27,20.31,20.27,20.3,97400.0,18.2079,18.2438,18.2079,18.2348,97400.0
2012-02-29 13:25:00,20.31,20.33,20.3,20.3,59700.0,18.2438,18.2618,18.2348,18.2348,59700.0
2012-02-29 13:30:00,20.3,20.31,20.28,20.3,115300.0,18.2348,18.2438,18.2169,18.2348,115300.0
2012-02-29 13:35:00,20.3,20.31,20.27,20.29,61500.0,18.2348,18.2438,18.2079,18.2259,61500.0
2012-02-29 13:40:00,20.29,20.32,20.28,20.31,290500.0,18.2259,18.2528,18.2169,18.2438,290500.0
2012-02-29 13:45:00,20.31,20.32,20.28,20.32,95000.0,18.2438,18.2528,18.2169,18.2528,95000.0
2012-02-29 13:50:00,20.33,20.33,20.27,20.29,96700.0,18.2618,18.2618,18.2079,18.2259,96700.0
2012-02-29 13:55:00,20.29,20.32,20.27,20.3,79200.0,18.2259,18.2528,18.2079,18.2348,79200.0
2012-02-29 14:00:00,20.3,20.3,20.28,20.3,98700.0,18.2348,18.2348,18.2169,18.2348,98700.0
2012-02-29 14:05:00,20.3,20.33,20.29,20.32,99200.0,18.2348,18.2618,18.2259,18.2528,99200.0
2012-02-29 14:10:00,20.32,20.34,20.31,20.32,140600.0,18.2528,18.2708,18.2438,18.2528,140600.0
2012-02-29 14:15:00,20.3,20.31,20.28,20.31,47500.0,18.2348,18.2438,18.2169,18.2438,47500.0
2012-02-29 14:20:00,20.31,20.31,20.29,20.29,47400.0,18.2438,18.2438,18.2259,18.2259,47400.0
2012-02-29 14:25:00,20.29,20.33,20.29,20.32,71000.0,18.2259,18.2618,18.2259,18.2528,71000.0
2012-02-29 14:30:00,20.32,20.33,20.25,20.25,119700.0,18.2528,18.2618,18.1899,18.1899,119700.0
2012-02-29 14:35:00,20.25,20.27,20.24,20.27,53600.0,18.1899,18.2079,18.1809,18.2079,53600.0
2012-02-29 14:40:00,20.27,20.28,20.24,20.28,92900.0,18.2079,18.2169,18.1809,18.2169,92900.0
2012-02-29 14:45:00,20.28,20.29,20.23,20.29,102700.0,18.2169,18.2259,18.172,18.2259,102700.0
2012-02-29 14:50:00,20.29,20.3,20.28,20.28,66900.0,18.2259,18.2348,18.2169,18.2169,66900.0
2012-02-29 14:55:00,20.28,20.29,20.22,20.23,86300.0,18.2169,18.2259,18.163,18.172,86300.0
2012-02-29 15:00:00,20.23,20.23,20.16,20.16,109400.0,18.172,18.172,18.1091,18.1091,109400.0
2012-02-29 15:05:00,20.17,20.22,20.16,20.2,202300.0,18.1181,18.163,18.1091,18.145,202300.0
2012-02-29 15:10:00,20.2,20.22,20.18,20.21,45800.0,18.145,18.163,18.127,18.154,45800.0
2012-02-29 15:15:00,20.21,20.23,20.19,20.22,107700.0,18.154,18.172,18.136,18.163,107700.0
2012-02-29 15:20:00,20.22,20.22,20.18,20.19,90700.0,18.163,18.163,18.127,18.136,90700.0
2012-02-29 15:25:00,20.18,20.19,20.15,20.17,200000.0,18.127,18.136,18.1001,18.1181,200000.0
2012-02-29 15:30:00,20.17,20.17,20.11,20.15,225500.0,18.1181,18.1181,18.0642,18.1001,225500.0
2012-02-29 15:35:00,20.15,20.18,20.1,20.12,1221200.0,18.1001,18.127,18.0552,18.0731,1221200.0
2012-02-29 15:40:00,20.13,20.18,20.12,20.17,216900.0,18.0821,18.127,18.0731,18.1181,216900.0
2012-02-29 15:45:00,20.16,20.19,20.14,20.17,329100.0,18.1091,18.136,18.0911,18.1181,329100.0
2012-02-29 15:50:00,20.17,20.18,20.14,20.14,364200.0,18.1181,18.127,18.0911,18.0911,364200.0
2012-02-29 15:55:00,20.14,20.15,20.11,20.13,663800.0,18.0911,18.1001,18.0642,18.0821,663800.0
2012-03-01 09:30:00,20.19,20.34,20.19,20.27,426700.0,18.136,18.2708,18.136,18.2079,426700.0
2012-03-01 09:35:00,20.27,20.33,20.17,20.18,179700.0,18.2079,18.2618,18.1181,18.127,179700.0
2012-03-01 09:40:00,20.17,20.23,20.17,20.2,52200.0,18.1181,18.172,18.1181,18.145,52200.0
2012-03-01 09:45:00,20.19,20.24,20.18,20.24,202400.0,18.136,18.1809,18.127,18.1809,202400.0
2012-03-01 09:50:00,20.23,20.32,20.23,20.3,159900.0,18.172,18.2528,18.172,18.2348,159900.0
2012-03-01 09:55:00,20.31,20.32,20.29,20.3,105400.0,18.2438,18.2528,18.2259,18.2348,105400.0
2012-03-01 10:00:00,20.29,20.29,20.18,20.22,346500.0,18.2259,18.2259,18.127,18.163,346500.0
2012-03-01 10:05:00,20.21,20.26,20.2,20.26,119200.0,18.154,18.1989,18.145,18.1989,119200.0
2012-03-01 10:10:00,20.27,20.29,20.26,20.27,34900.0,18.2079,18.2259,18.1989,18.2079,34900.0
2012-03-01 10:15:00,20.27,20.27,20.24,20.25,27900.0,18.2079,18.2079,18.1809,18.1899,27900.0
2012-03-01 10:20:00,20.24,20.27,20.24,20.26,30700.0,18.1809,18.2079,18.1809,18.1989,30700.0
2012-03-01 10:25:00,20.26,20.29,20.22,20.22,19900.0,18.1989,18.2259,18.163,18.163,19900.0
2012-03-01 10:30:00,20.22,20.23,20.13,20.14,94600.0,18.163,18.172,18.0821,18.0911,94600.0
2012-03-01 10:35:00,20.13,20.14,20.08,20.1,58900.0,18.0821,18.0911,18.0372,18.0552,58900.0
2012-03-01 10:40:00,20.1,20.11,20.07,20.09,36200.0,18.0552,18.0642,18.0282,18.0462,36200.0
2012-03-01 10:45:00,20.08,20.12,20.08,20.1,314400.0,18.0372,18.0731,18.0372,18.0552,314400.0
2012-03-01 10:50:00,20.11,20.11,20.05,20.07,29400.0,18.0642,18.0642,18.0103,18.0282,29400.0
2012-03-01 10:55:00,20.07,20.12,20.07,20.1,91000.0,18.0282,18.0731,18.0282,18.0552,91000.0
2012-03-01 11:00:00,20.09,20.14,20.09,20.13,23700.0,18.0462,18.0911,18.0462,18.0821,23700.0
2012-03-01 11:05:00,20.13,20.14,20.1,20.1,18900.0,18.0821,18.0911,18.0552,18.0552,18900.0
2012-03-01 11:10:00,20.11,20.12,20.07,20.08,120300.0,18.0642,18.0731,18.0282,18.0372,120300.0
2012-03-01 11:15:00,20.08,20.13,20.08,20.1,84800.0,18.0372,18.0821,18.0372,18.0552,84800.0
2012-03-01 11:20:00,20.1,20.1,20.06,20.08,49500.0,18.0552,18.0552,18.0192,18.0372,49500.0
2012-03-01 11:25:00,20.08,20.14,20.08,20.14,104700.0,18.0372,18.0911,18.0372,18.0911,104700.0
2012-03-01 11:30:00,20.14,20.14,20.12,20.13,17200.0,18.0911,18.0911,18.0731,18.0821,17200.0
2012-03-01 11:35:00,20.14,20.14,20.11,20.11,27100.0,18.0911,18.0911,18.0642,18.0642,27100.0
2012-03-01 11:40:00,20.12,20.16,20.12,20.16,31500.0,18.0731,18.1091,18.0731,18.1091,31500.0
2012-03-01 11:45:00,20.16,20.18,20.15,20.16,87200.0,18.1091,18.127,18.1001,18.1091,87200.0
2012-03-01 11:50:00,20.17,20.17,20.14,20.14,126100.0,18.1181,18.1181,18.0911,18.0911,126100.0
2012-03-01 11:55:00,20.14,20.17,20.14,20.16,201700.0,18.0911,18.1181,18.0911,18.1091,201700.0
2012-03-01 12:00:00,20.15,20.18,20.13,20.17,20200.0,18.1001,18.127,18.0821,18.1181,20200.0
2012-03-01 12:05:00,20.17,20.19,20.17,20.18,25400.0,18.1181,18.136,18.1181,18.127,25400.0
2012-03-01 12:10:00,20.19,20.2,20.18,20.19,7900.0,18.136,18.145,18.127,18.136,7900.0
2012-03-01 12:15:00,20.19,20.2,20.18,20.19,4400.0,18.136,18.145,18.127,18.136,4400.0
2012-03-01 12:20:00,20.2,20.24,20.2,20.2,17800.0,18.145,18.1809,18.145,18.145,17800.0
2012-03-01 12:25:00,20.2,20.21,20.19,20.2,4700.0,18.145,18.154,18.136,18.145,4700.0
2012-03-01 12:30:00,20.21,20.21,20.19,20.19,17000.0,18.154,18.154,18.136,18.136,17000.0
2012-03-01 12:35:00,20.18,20.2,20.18,20.19,6000.0,18.127,18.145,18.127,18.136,6000.0
2012-03-01 12:40:00,20.18,20.19,20.16,20.16,31100.0,18.127,18.136,18.1091,18.1091,31100.0
2012-03-01 12:45:00,20.16,20.2,20.16,20.2,33400.0,18.1091,18.145,18.1091,18.145,33400.0
2012-03-01 12:50:00,20.19,20.21,20.18,20.21,37200.0,18.136,18.154,18.127,18.154,37200.0
2012-03-01 12:55:00,20.2,20.21,20.17,20.17,21000.0,18.145,18.154,18.1181,18.1181,21000.0
2012-03-01 13:00:00,20.18,20.18,20.16,20.16,10100.0,18.127,18.127,18.1091,18.1091,10100.0
2012-03-01 13:05:00,20.16,20.19,20.16,20.17,10000.0,18.1091,18.136,18.1091,18.1181,10000.0
2012-03-01 13:10:00,20.16,20.18,20.15,20.17,82000.0,18.1091,18.127,18.1001,18.1181,82000.0
2012-03-01 13:15:00,20.17,20.18,20.16,20.17,36100.0,18.1181,18.127,18.1091,18.1181,36100.0
2012-03-01 13:20:00,20.16,20.21,20.16,20.2,21100.0,18.1091,18.154,18.1091,18.145,21100.0
2012-03-01 13:25:00,20.2,20.21,20.19,20.2,21900.0,18.145,18.154,18.136,18.145,21900.0
2012-03-01 13:30:00,20.2,20.21,20.19,20.2,12900.0,18.145,18.154,18.136,18.145,12900.0
2012-03-01 13:35:00,20.2,20.22,20.19,20.19,22900.0,18.145,18.163,18.136,18.136,22900.0
2012-03-01 13:40:00,20.19,20.2,20.15,20.15,21000.0,18.136,18.145,18.1001,18.1001,21000.0
2012-03-01 13:45:00,20.15,20.16,20.14,20.15,10700.0,18.1001,18.1091,18.0911,18.1001,10700.0
2012-03-01 13:50:00,20.14,20.17,20.14,20.16,10200.0,18.0911,18.1181,18.0911,18.1091,10200.0
2012-03-01 13:55:00,20.17,20.17,20.15,20.17,14200.0,18.1181,18.1181,18.1001,18.1181,14200.0
2012-03-01 14:00:00,20.16,20.18,20.15,20.17,12000.0,18.1091,18.127,18.1001,18.1181,12000.0
2012-03-01 14:05:00,20.18,20.2,20.18,20.19,125900.0,18.127,18.145,18.127,18.136,125900.0
2012-03-01 14:10:00,20.19,20.19,20.16,20.16,8800.0,18.136,18.136,18.1091,18.1091,8800.0
2012-03-01 14:15:00,20.16,20.18,20.15,20.15,52200.0,18.1091,18.127,18.1001,18.1001,52200.0
2012-03-01 14:20:00,20.15,20.18,20.12,20.13,27000.0,18.1001,18.127,18.0731,18.0821,27000.0
2012-03-01 14:25:00,20.14,20.14,20.12,20.12,13800.0,18.0911,18.0911,18.0731,18.0731,13800.0
2012-03-01 14:30:00,20.13,20.14,20.13,20.14,8700.0,18.0821,18.0911,18.0821,18.0911,8700.0
2012-03-01 14:35:00,20.14,20.14,20.1,20.1,19800.0,18.0911,18.0911,18.0552,18.0552,19800.0
2012-03-01 14:40:00,20.11,20.13,20.1,20.13,42000.0,18.0642,18.0821,18.0552,18.0821,42000.0
2012-03-01 14:45:00,20.13,20.15,20.12,20.15,66000.0,18.0821,18.1001,18.0731,18.1001,66000.0
2012-03-01 14:50:00,20.15,20.15,20.11,20.13,78800.0,18.1001,18.1001,18.0642,18.0821,78800.0
2012-03-01 14:55:00,20.13,20.15,20.13,20.14,14300.0,18.0821,18.1001,18.0821,18.0911,14300.0
2012-03-01 15:00:00,20.15,20.16,20.12,20.12,39700.0,18.1001,18.1091,18.0731,18.0731,39700.0
2012-03-01 15:05:00,20.13,20.14,20.09,20.1,43300.0,18.0821,18.0911,18.0462,18.0552,43300.0
2012-03-01 15:10:00,20.1,20.14,20.09,20.11,90100.0,18.0552,18.0911,18.0462,18.0642,90100.0
2012-03-01 15:15:00,20.1,20.11,20.03,20.03,131700.0,18.0552,18.0642,17.9923,17.9923,131700.0
2012-03-01 15:20:00,20.03,20.07,20.02,20.06,116400.0,17.9923,18.0282,17.9833,18.0192,116400.0
2012-03-01 15:25:00,20.07,20.11,20.06,20.1,24800.0,18.0282,18.0642,18.0192,18.0552,24800.0
2012-03-01 15:30:00,20.09,20.1,20.05,20.07,84600.0,18.0462,18.0552,18.0103,18.0282,84600.0
2012-03-01 15:35:00,20.08,20.08,20.04,20.07,60400.0,18.0372,18.0372,18.0013,18.0282,60400.0
2012-03-01 15:40:00,20.06,20.09,20.04,20.07,85900.0,18.0192,18.0462,18.0013,18.0282,85900.0
2012-03-01 15:45:00,20.07,20.1,20.07,20.1,83900.0,18.0282,18.0552,18.0282,18.0552,83900.0
2012-03-01 15:50:00,20.1,20.11,20.09,20.09,171200.0,18.0552,18.0642,18.0462,18.0462,171200.0
2012-03-01 15:55:00,20.1,20.1,20.07,20.08,138100.0,18.0552,18.0552,18.0282,18.0372,138100.0
2012-03-02 09:30:00,20.08,20.14,20.07,20.08,24100.0,18.0372,18.0911,18.0282,18.0372,24100.0
2012-03-02 09:35:00,20.07,20.11,20.05,20.07,71700.0,18.0282,18.0642,18.0103,18.0282,71700.0
2012-03-02 09:40:00,20.07,20.07,20.02,20.05,21700.0,18.0282,18.0282,17.9833,18.0103,21700.0
2012-03-02 09:45:00,20.04,20.05,19.97,19.98,25300.0,18.0013,18.0103,17.9384,17.9474,25300.0
2012-03-02 09:50:00,19.98,20.06,19.96,20.06,36000.0,17.9474,18.0192,17.9294,18.0192,36000.0
2012-03-02 09:55:00,20.05,20.05,19.99,20.0,18700.0,18.0103,18.0103,17.9564,17.9654,18700.0
2012-03-02 10:00:00,20.0,20.03,20.0,20.01,34400.0,17.9654,17.9923,17.9654,17.9743,34400.0
2012-03-02 10:05:00,20.01,20.03,20.0,20.03,25500.0,17.9743,17.9923,17.9654,17.9923,25500.0
2012-03-02 10:10:00,20.03,20.1,20.03,20.08,33700.0,17.9923,18.0552,17.9923,18.0372,33700.0
2012-03-02 10:15:00,20.09,20.16,20.09,20.13,26500.0,18.0462,18.1091,18.0462,18.0821,26500.0
2012-03-02 10:20:00,20.14,20.15,20.12,20.13,153800.0,18.0911,18.1001,18.0731,18.0821,153800.0
2012-03-02 10:25:00,20.14,20.18,20.13,20.16,207300.0,18.0911,18.127,18.0821,18.1091,207300.0
2012-03-02 10:30:00,20.16,20.16,20.07,20.07,45600.0,18.1091,18.1091,18.0282,18.0282,45600.0
2012-03-02 10:35:00,20.08,20.1,20.07,20.07,57900.0,18.0372,18.0552,18.0282,18.0282,57900.0
2012-03-02 10:40:00,20.06,20.08,20.05,20.08,12600.0,18.0192,18.0372,18.0103,18.0372,12600.0
2012-03-02 10:45:00,20.08,20.08,20.04,20.05,48600.0,18.0372,18.0372,18.0013,18.0103,48600.0
2012-03-02 10:50:00,20.06,20.09,20.05,20.09,18400.0,18.0192,18.0462,18.0103,18.0462,18400.0
2012-03-02 10:55:00,20.1,20.1,20.02,20.02,31100.0,18.0552,18.0552,17.9833,17.9833,31100.0
2012-03-02 11:00:00,20.03,20.04,20.01,20.02,14600.0,17.9923,18.0013,17.9743,17.9833,14600.0
2012-03-02 11:05:00,20.02,20.06,20.02,20.06,15900.0,17.9833,18.0192,17.9833,18.0192,15900.0
2012-03-02 11:10:00,20.06,20.06,20.01,20.01,22600.0,18.0192,18.0192,17.9743,17.9743,22600.0
2012-03-02 11:15:00,20.01,20.04,20.0,20.03,23300.0,17.9743,18.0013,17.9654,17.9923,23300.0
2012-03-02 11:20:00,20.02,20.04,20.01,20.01,4200.0,17.9833,18.0013,17.9743,17.9743,4200.0
2012-03-02 11:25:00,20.02,20.02,20.0,20.01,5800.0,17.9833,17.9833,17.9654,17.9743,5800.0
2012-03-02 11:30:00,20.01,20.03,20.0,20.01,9900.0,17.9743,17.9923,17.9654,17.9743,9900.0
2012-03-02 11:35:00,20.01,20.02,20.0,20.0,32300.0,17.9743,17.9833,17.9654,17.9654,32300.0
2012-03-02 11:40:00,20.01,20.01,19.88,19.94,80800.0,17.9743,17.9743,17.8576,17.9115,80800.0
2012-03-02 11:45:00,19.93,19.95,19.9,19.93,44900.0,17.9025,17.9204,17.8755,17.9025,44900.0
2012-03-02 11:50:00,19.93,19.93,19.9,19.92,10800.0,17.9025,17.9025,17.8755,17.8935,10800.0
2012-03-02 11:55:00,19.92,19.94,19.91,19.92,18900.0,17.8935,17.9115,17.8845,17.8935,18900.0
2012-03-02 12:00:00,19.92,19.93,19.89,19.93,33800.0,17.8935,17.9025,17.8665,17.9025,33800.0
2012-03-02 12:05:00,19.93,19.94,19.9,19.93,6100.0,17.9025,17.9115,17.8755,17.9025,6100.0
2012-03-02 12:10:00,19.93,19.93,19.89,19.9,6600.0,17.9025,17.9025,17.8665,17.8755,6600.0
2012-03-02 12:15:00,19.9,19.9,19.86,19.88,34400.0,17.8755,17.8755,17.8396,17.8576,34400.0
2012-03-02 12:20:00,19.88,19.88,19.84,19.85,31800.0,17.8576,17.8576,17.8216,17.8306,31800.0
2012-03-02 12:25:00,19.85,19.87,19.83,19.85,76100.0,17.8306,17.8486,17.8126,17.8306,76100.0
2012-03-02 12:30:00,19.85,19.88,19.84,19.88,18900.0,17.8306,17.8576,17.8216,17.8576,18900.0
2012-03-02 12:35:00,19.87,19.88,19.85,19.87,18900.0,17.8486,17.8576,17.8306,17.8486,18900.0
2012-03-02 12:40:00,19.87,19.88,19.87,19.87,10800.0,17.8486,17.8576,17.8486,17.8486,10800.0
2012-03-02 12:45:00,19.88,19.88,19.87,19.88,14800.0,17.8576,17.8576,17.8486,17.8576,14800.0
2012-03-02 12:50:00,19.88,19.9,19.87,19.87,12500.0,17.8576,17.8755,17.8486,17.8486,12500.0
2012-03-02 12:55:00,19.87,19.88,19.86,19.87,16100.0,17.8486,17.8576,17.8396,17.8486,16100.0
2012-03-02 13:00:00,19.86,19.89,19.86,19.89,37700.0,17.8396,17.8665,17.8396,17.8665,37700.0
2012-03-02 13:05:00,19.88,19.89,19.84,19.87,21600.0,17.8576,17.8665,17.8216,17.8486,21600.0
2012-03-02 13:10:00,19.87,19.87,19.8,19.8,57200.0,17.8486,17.8486,17.7857,17.7857,57200.0
2012-03-02 13:15:00,19.81,19.83,19.8,19.81,30000.0,17.7947,17.8126,17.7857,17.7947,30000.0
2012-03-02 13:20:00,19.8,19.8,19.74,19.75,84400.0,17.7857,17.7857,17.7318,17.7408,84400.0
2012-03-02 13:25:00,19.75,19.8,19.74,19.79,37400.0,17.7408,17.7857,17.7318,17.7767,37400.0
2012-03-02 13:30:00,19.8,19.83,19.8,19.81,16400.0,17.7857,17.8126,17.7857,17.7947,16400.0
2012-03-02 13:35:00,19.81,19.82,19.79,19.79,42700.0,17.7947,17.8037,17.7767,17.7767,42700.0
2012-03-02 13:40:00,19.79,19.82,19.79,19.82,28300.0,17.7767,17.8037,17.7767,17.8037,28300.0
2012-03-02 13:45:00,19.81,19.82,19.78,19.8,146200.0,17.7947,17.8037,17.7677,17.7857,146200.0
2012-03-02 13:50:00,19.79,19.82,19.78,19.82,25900.0,17.7767,17.8037,17.7677,17.8037,25900.0
2012-03-02 13:55:00,19.82,19.84,19.8,19.84,25500.0,17.8037,17.8216,17.7857,17.8216,25500.0
2012-03-02 14:00:00,19.84,19.87,19.84,19.86,72400.0,17.8216,17.8486,17.8216,17.8396,72400.0
2012-03-02 14:05:00,19.86,19.86,19.83,19.84,17800.0,17.8396,17.8396,17.8126,17.8216,17800.0
2012-03-02 14:10:00,19.84,19.84,19.8,19.83,9600.0,17.8216,17.8216,17.7857,17.8126,9600.0
2012-03-02 14:15:00,19.83,19.87,19.83,19.87,12500.0,17.8126,17.8486,17.8126,17.8486,12500.0
2012-03-02 14:20:00,19.87,19.87,19.83,19.83,13500.0,17.8486,17.8486,17.8126,17.8126,13500.0
2012-03-02 14:25:00,19.84,19.85,19.82,19.83,17200.0,17.8216,17.8306,17.8037,17.8126,17200.0
2012-03-02 14:30:00,19.83,19.83,19.8,19.81,56400.0,17.8126,17.8126,17.7857,17.7947,56400.0
2012-03-02 14:35:00,19.81,19.82,19.8,19.82,14600.0,17.7947,17.8037,17.7857,17.8037,14600.0
2012-03-02 14:40:00,19.81,19.82,19.8,19.82,38100.0,17.7947,17.8037,17.7857,17.8037,38100.0
2012-03-02 14:45:00,19.81,19.83,19.81,19.83,22200.0,17.7947,17.8126,17.7947,17.8126,22200.0
2012-03-02 14:50:00,19.82,19.84,19.8,19.83,24700.0,17.8037,17.8216,17.7857,17.8126,24700.0
2012-03-02 14:55:00,19.83,19.84,19.83,19.84,7800.0,17.8126,17.8216,17.8126,17.8216,7800.0
2012-03-02 15:00:00,19.84,19.86,19.82,19.82,34100.0,17.8216,17.8396,17.8037,17.8037,34100.0
2012-03-02 15:05:00,19.82,19.84,19.81,19.82,155600.0,17.8037,17.8216,17.7947,17.8037,155600.0
2012-03-02 15:10:00,19.82,19.82,19.81,19.81,6200.0,17.8037,17.8037,17.7947,17.7947,6200.0
2012-03-02 15:15:00,19.81,19.81,19.8,19.81,8200.0,17.7947,17.7947,17.7857,17.7947,8200.0
2012-03-02 15:20:00,19.81,19.81,19.79,19.81,13400.0,17.7947,17.7947,17.7767,17.7947,13400.0
2012-03-02 15:25:00,19.81,19.84,19.81,19.83,47700.0,17.7947,17.8216,17.7947,17.8126,47700.0
2012-03-02 15:30:00,19.83,19.89,19.83,19.88,64900.0,17.8126,17.8665,17.8126,17.8576,64900.0
2012-03-02 15:35:00,19.88,19.88,19.82,19.83,162100.0,17.8576,17.8576,17.8037,17.8126,162100.0
2012-03-02 15:40:00,19.84,19.86,19.81,19.82,99100.0,17.8216,17.8396,17.7947,17.8037,99100.0
2012-03-02 15:45:00,19.82,19.83,19.79,19.8,153700.0,17.8037,17.8126,17.7767,17.7857,153700.0
2012-03-02 15:50:00,19.79,19.81,19.79,19.8,176400.0,17.7767,17.7947,17.7767,17.7857,176400.0
2012-03-02 15:55:00,19.81,19.81,19.79,19.81,235600.0,17.7947,17.7947,17.7767,17.7947,235600.0
2012-03-05 09:30:00,19.81,19.83,19.78,19.78,60700.0,17.7947,17.8126,17.7677,17.7677,60700.0
2012-03-05 09:35:00,19.79,19.8,19.76,19.8,45300.0,17.7767,17.7857,17.7498,17.7857,45300.0
2012-03-05 09:40:00,19.8,19.85,19.8,19.82,23400.0,17.7857,17.8306,17.7857,17.8037,23400.0
2012-03-05 09:45:00,19.82,19.93,19.82,19.9,249300.0,17.8037,17.9025,17.8037,17.8755,249300.0
2012-03-05 09:50:00,19.9,19.97,19.9,19.97,108500.0,17.8755,17.9384,17.8755,17.9384,108500.0
2012-03-05 09:55:00,19.97,20.04,19.97,20.01,237100.0,17.9384,18.0013,17.9384,17.9743,237100.0
2012-03-05 10:00:00,20.02,20.07,19.98,20.07,251600.0,17.9833,18.0282,17.9474,18.0282,251600.0
2012-03-05 10:05:00,20.06,20.06,20.01,20.02,43100.0,18.0192,18.0192,17.9743,17.9833,43100.0
2012-03-05 10:10:00,20.02,20.03,19.97,19.97,27400.0,17.9833,17.9923,17.9384,17.9384,27400.0
2012-03-05 10:15:00,19.98,19.99,19.91,19.92,58700.0,17.9474,17.9564,17.8845,17.8935,58700.0
2012-03-05 10:20:00,19.93,19.94,19.83,19.83,135800.0,17.9025,17.9115,17.8126,17.8126,135800.0
2012-03-05 10:25:00,19.83,19.85,19.79,19.82,208400.0,17.8126,17.8306,17.7767,17.8037,208400.0
2012-03-05 10:30:00,19.81,19.85,19.79,19.84,91300.0,17.7947,17.8306,17.7767,17.8216,91300.0
2012-03-05 10:35:00,19.84,19.84,19.8,19.8,36400.0,17.8216,17.8216,17.7857,17.7857,36400.0
2012-03-05 10:40:00,19.81,19.84,19.81,19.82,41000.0,17.7947,17.8216,17.7947,17.8037,41000.0
2012-03-05 10:45:00,19.82,19.84,19.79,19.84,115800.0,17.8037,17.8216,17.7767,17.8216,115800.0
2012-03-05 10:50:00,19.84,19.85,19.83,19.83,27000.0,17.8216,17.8306,17.8126,17.8126,27000.0
2012-03-05 10:55:00,19.83,19.83,19.79,19.82,18900.0,17.8126,17.8126,17.7767,17.8037,18900.0
2012-03-05 11:00:00,19.81,19.83,19.79,19.79,58100.0,17.7947,17.8126,17.7767,17.7767,58100.0
2012-03-05 11:05:00,19.8,19.85,19.8,19.8,52500.0,17.7857,17.8306,17.7857,17.7857,52500.0
2012-03-05 11:10:00,19.81,19.82,19.77,19.77,194800.0,17.7947,17.8037,17.7588,17.7588,194800.0
2012-03-05 11:15:00,19.76,19.76,19.68,19.74,71300.0,17.7498,17.7498,17.6779,17.7318,71300.0
2012-03-05 11:20:00,19.74,19.79,19.74,19.79,14500.0,17.7318,17.7767,17.7318,17.7767,14500.0
2012-03-05 11:25:00,19.79,19.82,19.79,19.82,10600.0,17.7767,17.8037,17.7767,17.8037,10600.0
2012-03-05 11:30:00,19.82,19.82,19.78,19.78,14300.0,17.8037,17.8037,17.7677,17.7677,14300.0
2012-03-05 11:35:00,19.78,19.8,19.78,19.78,76100.0,17.7677,17.7857,17.7677,17.7677,76100.0
2012-03-05 11:40:00,19.78,19.79,19.76,19.79,43200.0,17.7677,17.7767,17.7498,17.7767,43200.0
2012-03-05 11:45:00,19.8,19.83,19.78,19.82,65900.0,17.7857,17.8126,17.7677,17.8037,65900.0
2012-03-05 11:50:00,19.83,19.84,19.79,19.81,42700.0,17.8126,17.8216,17.7767,17.7947,42700.0
2012-03-05 11:55:00,19.81,19.81,19.77,19.78,34300.0,17.7947,17.7947,17.7588,17.7677,34300.0
2012-03-05 12:00:00,19.78,19.81,19.78,19.8,23000.0,17.7677,17.7947,17.7677,17.7857,23000.0
2012-03-05 12:05:00,19.79,19.81,19.79,19.81,22100.0,17.7767,17.7947,17.7767,17.7947,22100.0
2012-03-05 12:10:00,19.8,19.82,19.8,19.8,32200.0,17.7857,17.8037,17.7857,17.7857,32200.0
2012-03-05 12:15:00,19.8,19.8,19.78,19.8,32700.0,17.7857,17.7857,17.7677,17.7857,32700.0
2012-03-05 12:20:00,19.8,19.8,19.76,19.77,150800.0,17.7857,17.7857,17.7498,17.7588,150800.0
2012-03-05 12:25:00,19.78,19.79,19.77,19.79,140400.0,17.7677,17.7767,17.7588,17.7767,140400.0
2012-03-05 12:30:00,19.78,19.78,19.76,19.77,65300.0,17.7677,17.7677,17.7498,17.7588,65300.0
2012-03-05 12:35:00,19.77,19.77,19.76,19.77,11400.0,17.7588,17.7588,17.7498,17.7588,11400.0
2012-03-05 12:40:00,19.77,19.78,19.75,19.76,33900.0,17.7588,17.7677,17.7408,17.7498,33900.0
2012-03-05 12:45:00,19.77,19.78,19.76,19.78,37500.0,17.7588,17.7677,17.7498,17.7677,37500.0
2012-03-05 12:50:00,19.79,19.79,19.73,19.73,12600.0,17.7767,17.7767,17.7228,17.7228,12600.0
2012-03-05 12:55:00,19.73,19.75,19.73,19.74,14300.0,17.7228,17.7408,17.7228,17.7318,14300.0
2012-03-05 13:00:00,19.74,19.74,19.73,19.73,7900.0,17.7318,17.7318,17.7228,17.7228,7900.0
2012-03-05 13:05:00,19.74,19.8,19.74,19.78,21900.0,17.7318,17.7857,17.7318,17.7677,21900.0
2012-03-05 13:10:00,19.78,19.8,19.77,19.8,14500.0,17.7677,17.7857,17.7588,17.7857,14500.0
2012-03-05 13:15:00,19.81,19.84,19.81,19.82,70900.0,17.7947,17.8216,17.7947,17.8037,70900.0
2012-03-05 13:20:00,19.81,19.84,19.8,19.82,42600.0,17.7947,17.8216,17.7857,17.8037,42600.0
2012-03-05 13:25:00,19.82,19.82,19.8,19.82,25900.0,17.8037,17.8037,17.7857,17.8037,25900.0
2012-03-05 13:30:00,19.82,19.82,19.81,19.82,4500.0,17.8037,17.8037,17.7947,17.8037,4500.0
2012-03-05 13:35:00,19.81,19.82,19.79,19.81,16700.0,17.7947,17.8037,17.7767,17.7947,16700.0
2012-03-05 13:40:00,19.82,19.82,19.81,19.82,5400.0,17.8037,17.8037,17.7947,17.8037,5400.0
2012-03-05 13:45:00,19.81,19.83,19.8,19.81,41100.0,17.7947,17.8126,17.7857,17.7947,41100.0
2012-03-05 13:50:00,19.81,19.81,19.77,19.78,64000.0,17.7947,17.7947,17.7588,17.7677,64000.0
2012-03-05 13:55:00,19.79,19.81,19.79,19.81,57500.0,17.7767,17.7947,17.7767,17.7947,57500.0
2012-03-05 14:00:00,19.8,19.82,19.8,19.81,24200.0,17.7857,17.8037,17.7857,17.7947,24200.0
2012-03-05 14:05:00,19.81,19.82,19.8,19.81,23400.0,17.7947,17.8037,17.7857,17.7947,23400.0
2012-03-05 14:10:00,19.81,19.84,19.81,19.82,59900.0,17.7947,17.8216,17.7947,17.8037,59900.0
2012-03-05 14:15:00,19.83,19.84,19.82,19.82,20500.0,17.8126,17.8216,17.8037,17.8037,20500.0
2012-03-05 14:20:00,19.82,19.85,19.81,19.82,48800.0,17.8037,17.8306,17.7947,17.8037,48800.0
2012-03-05 14:25:00,19.82,19.86,19.82,19.85,24600.0,17.8037,17.8396,17.8037,17.8306,24600.0
2012-03-05 14:30:00,19.85,19.85,19.8,19.83,64500.0,17.8306,17.8306,17.7857,17.8126,64500.0
2012-03-05 14:35:00,19.83,19.84,19.82,19.83,45100.0,17.8126,17.8216,17.8037,17.8126,45100.0
2012-03-05 14:40:00,19.83,19.84,19.81,19.82,31900.0,17.8126,17.8216,17.7947,17.8037,31900.0
2012-03-05 14:45:00,19.82,19.84,19.82,19.83,32300.0,17.8037,17.8216,17.8037,17.8126,32300.0
2012-03-05 14:50:00,19.83,19.84,19.82,19.83,122000.0,17.8126,17.8216,17.8037,17.8126,122000.0
2012-03-05 14:55:00,19.84,19.89,19.83,19.87,196500.0,17.8216,17.8665,17.8126,17.8486,196500.0
2012-03-05 15:00:00,19.87,19.89,19.87,19.88,57000.0,17.8486,17.8665,17.8486,17.8576,57000.0
2012-03-05 15:05:00,19.89,19.89,19.86,19.88,42100.0,17.8665,17.8665,17.8396,17.8576,42100.0
2012-03-05 15:10:00,19.87,19.89,19.87,19.87,20300.0,17.8486,17.8665,17.8486,17.8486,20300.0
2012-03-05 15:15:00,19.87,19.91,19.87,19.91,84100.0,17.8486,17.8845,17.8486,17.8845,84100.0
2012-03-05 15:20:00,19.91,19.92,19.9,19.91,19900.0,17.8845,17.8935,17.8755,17.8845,19900.0
2012-03-05 15:25:00,19.91,19.93,19.9,19.92,15300.0,17.8845,17.9025,17.8755,17.8935,15300.0
2012-03-05 15:30:00,19.92,19.94,19.91,19.93,23700.0,17.8935,17.9115,17.8845,17.9025,23700.0
2012-03-05 15:35:00,19.92,19.94,19.91,19.92,33500.0,17.8935,17.9115,17.8845,17.8935,33500.0
2012-03-05 15:40:00,19.92,19.92,19.88,19.88,59200.0,17.8935,17.8935,17.8576,17.8576,59200.0
2012-03-05 15:45:00,19.89,19.91,19.88,19.89,73200.0,17.8665,17.8845,17.8576,17.8665,73200.0
2012-03-05 15:50:00,19.89,19.91,19.88,19.89,82700.0,17.8665,17.8845,17.8576,17.8665,82700.0
2012-03-05 15:55:00,19.89,19.9,19.88,19.89,97900.0,17.8665,17.8755,17.8576,17.8665,97900.0
2012-03-06 09:30:00,19.57,19.59,19.47,19.51,215700.0,17.5791,17.5971,17.4893,17.5252,215700.0
2012-03-06 09:35:00,19.51,19.55,19.49,19.52,111900.0,17.5252,17.5611,17.5072,17.5342,111900.0
2012-03-06 09:40:00,19.51,19.53,19.46,19.5,174200.0,17.5252,17.5432,17.4803,17.5162,174200.0
2012-03-06 09:45:00,19.49,19.52,19.48,19.49,91300.0,17.5072,17.5342,17.4983,17.5072,91300.0
2012-03-06 09:50:00,19.49,19.52,19.47,19.51,53800.0,17.5072,17.5342,17.4893,17.5252,53800.0
2012-03-06 09:55:00,19.5,19.54,19.48,19.49,102500.0,17.5162,17.5521,17.4983,17.5072,102500.0
2012-03-06 10:00:00,19.49,19.51,19.45,19.47,141200.0,17.5072,17.5252,17.4713,17.4893,141200.0
2012-03-06 10:05:00,19.47,19.49,19.47,19.48,334500.0,17.4893,17.5072,17.4893,17.4983,334500.0
2012-03-06 10:10:00,19.47,19.48,19.45,19.47,60800.0,17.4893,17.4983,17.4713,17.4893,60800.0
2012-03-06 10:15:00,19.47,19.47,19.44,19.45,150800.0,17.4893,17.4893,17.4623,17.4713,150800.0
2012-03-06 10:20:00,19.46,19.46,19.4,19.43,91900.0,17.4803,17.4803,17.4264,17.4533,91900.0
2012-03-06 10:25:00,19.43,19.44,19.41,19.42,208200.0,17.4533,17.4623,17.4354,17.4444,208200.0
2012-03-06 10:30:00,19.41,19.41,19.39,19.4,114200.0,17.4354,17.4354,17.4174,17.4264,114200.0
2012-03-06 10:35:00,19.41,19.46,19.41,19.44,69700.0,17.4354,17.4803,17.4354,17.4623,69700.0
2012-03-06 10:40:00,19.44,19.45,19.42,19.44,82700.0,17.4623,17.4713,17.4444,17.4623,82700.0
2012-03-06 10:45:00,19.44,19.44,19.39,19.4,82200.0,17.4623,17.4623,17.4174,17.4264,82200.0
2012-03-06 10:50:00,19.39,19.39,19.36,19.37,262000.0,17.4174,17.4174,17.3905,17.3994,262000.0
2012-03-06 10:55:00,19.37,19.41,19.37,19.38,165200.0,17.3994,17.4354,17.3994,17.4084,165200.0
2012-03-06 11:00:00,19.38,19.41,19.37,19.41,62100.0,17.4084,17.4354,17.3994,17.4354,62100.0
2012-03-06 11:05:00,19.42,19.45,19.4,19.44,85600.0,17.4444,17.4713,17.4264,17.4623,85600.0
2012-03-06 11:10:00,19.43,19.43,19.4,19.4,133600.0,17.4533,17.4533,17.4264,17.4264,133600.0
2012-03-06 11:15:00,19.41,19.45,19.4,19.4,66200.0,17.4354,17.4713,17.4264,17.4264,66200.0
2012-03-06 11:20:00,19.4,19.42,19.39,19.4,38400.0,17.4264,17.4444,17.4174,17.4264,38400.0
2012-03-06 11:25:00,19.4,19.43,19.38,19.43,137500.0,17.4264,17.4533,17.4084,17.4533,137500.0
2012-03-06 11:30:00,19.43,19.43,19.38,19.39,15500.0,17.4533,17.4533,17.4084,17.4174,15500.0
2012-03-06 11:35:00,19.39,19.41,19.38,19.4,53700.0,17.4174,17.4354,17.4084,17.4264,53700.0
2012-03-06 11:40:00,19.41,19.42,19.39,19.41,26000.0,17.4354,17.4444,17.4174,17.4354,26000.0
2012-03-06 11:45:00,19.4,19.4,19.37,19.37,58000.0,17.4264,17.4264,17.3994,17.3994,58000.0
2012-03-06 11:50:00,19.37,19.39,19.33,19.34,180000.0,17.3994,17.4174,17.3635,17.3725,180000.0
2012-03-06 11:55:00,19.34,19.35,19.32,19.34,54500.0,17.3725,17.3815,17.3545,17.3725,54500.0
2012-03-06 12:00:00,19.34,19.37,19.34,19.35,68500.0,17.3725,17.3994,17.3725,17.3815,68500.0
2012-03-06 12:05:00,19.35,19.35,19.32,19.34,39400.0,17.3815,17.3815,17.3545,17.3725,39400.0
2012-03-06 12:10:00,19.33,19.35,19.31,19.32,16800.0,17.3635,17.3815,17.3455,17.3545,16800.0
2012-03-06 12:15:00,19.32,19.32,19.28,19.29,263800.0,17.3545,17.3545,17.3186,17.3276,263800.0
2012-03-06 12:20:00,19.29,19.29,19.25,19.25,276300.0,17.3276,17.3276,17.2917,17.2917,276300.0
2012-03-06 12:25:00,19.25,19.26,19.25,19.25,97800.0,17.2917,17.3006,17.2917,17.2917,97800.0
2012-03-06 12:30:00,19.25,19.3,19.25,19.29,147200.0,17.2917,17.3366,17.2917,17.3276,147200.0
2012-03-06 12:35:00,19.29,19.34,19.29,19.34,256500.0,17.3276,17.3725,17.3276,17.3725,256500.0
2012-03-06 12:40:00,19.34,19.34,19.31,19.31,137800.0,17.3725,17.3725,17.3455,17.3455,137800.0
2012-03-06 12:45:00,19.31,19.32,19.29,19.31,49800.0,17.3455,17.3545,17.3276,17.3455,49800.0
2012-03-06 12:50:00,19.31,19.32,19.29,19.31,76500.0,17.3455,17.3545,17.3276,17.3455,76500.0
2012-03-06 12:55:00,19.31,19.32,19.3,19.31,74000.0,17.3455,17.3545,17.3366,17.3455,74000.0
2012-03-06 13:00:00,19.31,19.36,19.3,19.35,59800.0,17.3455,17.3905,17.3366,17.3815,59800.0
2012-03-06 13:05:00,19.35,19.35,19.33,19.35,52300.0,17.3815,17.3815,17.3635,17.3815,52300.0
2012-03-06 13:10:00,19.34,19.35,19.32,19.32,39300.0,17.3725,17.3815,17.3545,17.3545,39300.0
2012-03-06 13:15:00,19.32,19.33,19.31,19.33,64200.0,17.3545,17.3635,17.3455,17.3635,64200.0
2012-03-06 13:20:00,19.32,19.35,19.32,19.34,61200.0,17.3545,17.3815,17.3545,17.3725,61200.0
2012-03-06 13:25:00,19.34,19.34,19.31,19.32,77500.0,17.3725,17.3725,17.3455,17.3545,77500.0
2012-03-06 13:30:00,19.32,19.36,19.32,19.34,66600.0,17.3545,17.3905,17.3545,17.3725,66600.0
2012-03-06 13:35:00,19.34,19.35,19.33,19.34,86600.0,17.3725,17.3815,17.3635,17.3725,86600.0
2012-03-06 13:40:00,19.34,19.37,19.33,19.35,57400.0,17.3725,17.3994,17.3635,17.3815,57400.0
2012-03-06 13:45:00,19.35,19.38,19.32,19.36,57000.0,17.3815,17.4084,17.3545,17.3905,57000.0
2012-03-06 13:50:00,19.35,19.36,19.35,19.35,49300.0,17.3815,17.3905,17.3815,17.3815,49300.0
2012-03-06 13:55:00,19.35,19.36,19.33,19.33,45100.0,17.3815,17.3905,17.3635,17.3635,45100.0
2012-03-06 14:00:00,19.33,19.34,19.31,19.31,82900.0,17.3635,17.3725,17.3455,17.3455,82900.0
2012-03-06 14:05:00,19.31,19.33,19.3,19.32,54800.0,17.3455,17.3635,17.3366,17.3545,54800.0
2012-03-06 14:10:00,19.32,19.33,19.31,19.33,53600.0,17.3545,17.3635,17.3455,17.3635,53600.0
2012-03-06 14:15:00,19.33,19.34,19.31,19.31,52700.0,17.3635,17.3725,17.3455,17.3455,52700.0
2012-03-06 14:20:00,19.31,19.32,19.3,19.3,47700.0,17.3455,17.3545,17.3366,17.3366,47700.0
2012-03-06 14:25:00,19.3,19.3,19.27,19.29,96700.0,17.3366,17.3366,17.3096,17.3276,96700.0
2012-03-06 14:30:00,19.28,19.29,19.26,19.27,59100.0,17.3186,17.3276,17.3006,17.3096,59100.0
2012-03-06 14:35:00,19.27,19.27,19.25,19.25,57900.0,17.3096,17.3096,17.2917,17.2917,57900.0
2012-03-06 14:40:00,19.25,19.26,19.24,19.26,158000.0,17.2917,17.3006,17.2827,17.3006,158000.0
2012-03-06 14:45:00,19.27,19.27,19.26,19.26,44700.0,17.3096,17.3096,17.3006,17.3006,44700.0
2012-03-06 14:50:00,19.26,19.28,19.26,19.27,76900.0,17.3006,17.3186,17.3006,17.3096,76900.0
2012-03-06 14:55:00,19.27,19.28,19.25,19.25,92900.0,17.3096,17.3186,17.2917,17.2917,92900.0
2012-03-06 15:00:00,19.25,19.29,19.25,19.29,128700.0,17.2917,17.3276,17.2917,17.3276,128700.0
2012-03-06 15:05:00,19.29,19.29,19.28,19.28,63100.0,17.3276,17.3276,17.3186,17.3186,63100.0
2012-03-06 15:10:00,19.29,19.3,19.28,19.28,113900.0,17.3276,17.3366,17.3186,17.3186,113900.0
2012-03-06 15:15:00,19.28,19.3,19.27,19.3,120000.0,17.3186,17.3366,17.3096,17.3366,120000.0
2012-03-06 15:20:00,19.3,19.3,19.26,19.29,159600.0,17.3366,17.3366,17.3006,17.3276,159600.0
2012-03-06 15:25:00,19.29,19.3,19.26,19.28,131800.0,17.3276,17.3366,17.3006,17.3186,131800.0
2012-03-06 15:30:00,19.27,19.28,19.24,19.25,167200.0,17.3096,17.3186,17.2827,17.2917,167200.0
2012-03-06 15:35:00,19.25,19.27,19.25,19.27,128900.0,17.2917,17.3096,17.2917,17.3096,128900.0
2012-03-06 15:40:00,19.27,19.3,19.27,19.28,126500.0,17.3096,17.3366,17.3096,17.3186,126500.0
2012-03-06 15:45:00,19.28,19.3,19.27,19.3,346700.0,17.3186,17.3366,17.3096,17.3366,346700.0
2012-03-06 15:50:00,19.3,19.3,19.27,19.28,374800.0,17.3366,17.3366,17.3096,17.3186,374800.0
2012-03-06 15:55:00,19.28,19.32,19.27,19.29,585000.0,17.3186,17.3545,17.3096,17.3276,585000.0
2012-03-07 09:30:00,19.39,19.49,19.39,19.49,46200.0,17.4174,17.5072,17.4174,17.5072,46200.0
2012-03-07 09:35:00,19.5,19.55,19.47,19.48,278300.0,17.5162,17.5611,17.4893,17.4983,278300.0
2012-03-07 09:40:00,19.48,19.49,19.44,19.49,68300.0,17.4983,17.5072,17.4623,17.5072,68300.0
2012-03-07 09:45:00,19.5,19.52,19.48,19.5,35400.0,17.5162,17.5342,17.4983,17.5162,35400.0
2012-03-07 09:50:00,19.49,19.57,19.49,19.57,135300.0,17.5072,17.5791,17.5072,17.5791,135300.0
2012-03-07 09:55:00,19.57,19.59,19.53,19.56,38100.0,17.5791,17.5971,17.5432,17.5701,38100.0
2012-03-07 10:00:00,19.55,19.59,19.53,19.58,47000.0,17.5611,17.5971,17.5432,17.5881,47000.0
2012-03-07 10:05:00,19.6,19.61,19.53,19.54,115400.0,17.606,17.615,17.5432,17.5521,115400.0
2012-03-07 10:10:00,19.54,19.57,19.52,19.56,90800.0,17.5521,17.5791,17.5342,17.5701,90800.0
2012-03-07 10:15:00,19.57,19.59,19.56,19.57,73300.0,17.5791,17.5971,17.5701,17.5791,73300.0
2012-03-07 10:20:00,19.58,19.59,19.53,19.54,43800.0,17.5881,17.5971,17.5432,17.5521,43800.0
2012-03-07 10:25:00,19.54,19.56,19.52,19.54,34900.0,17.5521,17.5701,17.5342,17.5521,34900.0
2012-03-07 10:30:00,19.57,19.59,19.56,19.58,46900.0,17.5791,17.5971,17.5701,17.5881,46900.0
2012-03-07 10:35:00,19.58,19.59,19.56,19.56,24000.0,17.5881,17.5971,17.5701,17.5701,24000.0
2012-03-07 10:40:00,19.57,19.57,19.52,19.53,167700.0,17.5791,17.5791,17.5342,17.5432,167700.0
2012-03-07 10:45:00,19.52,19.53,19.5,19.51,159300.0,17.5342,17.5432,17.5162,17.5252,159300.0
2012-03-07 10:50:00,19.5,19.52,19.5,19.52,62400.0,17.5162,17.5342,17.5162,17.5342,62400.0
2012-03-07 10:55:00,19.52,19.55,19.52,19.54,55700.0,17.5342,17.5611,17.5342,17.5521,55700.0
2012-03-07 11:00:00,19.55,19.59,19.55,19.59,31400.0,17.5611,17.5971,17.5611,17.5971,31400.0
2012-03-07 11:05:00,19.59,19.64,19.58,19.64,49300.0,17.5971,17.642,17.5881,17.642,49300.0
2012-03-07 11:10:00,19.64,19.67,19.63,19.65,104300.0,17.642,17.6689,17.633,17.651,104300.0
2012-03-07 11:15:00,19.65,19.68,19.65,19.67,94000.0,17.651,17.6779,17.651,17.6689,94000.0
2012-03-07 11:20:00,19.67,19.71,19.67,19.69,100200.0,17.6689,17.7049,17.6689,17.6869,100200.0
2012-03-07 11:25:00,19.69,19.69,19.68,19.68,17400.0,17.6869,17.6869,17.6779,17.6779,17400.0
2012-03-07 11:30:00,19.68,19.7,19.67,19.68,12600.0,17.6779,17.6959,17.6689,17.6779,12600.0
2012-03-07 11:35:00,19.67,19.67,19.66,19.67,25500.0,17.6689,17.6689,17.6599,17.6689,25500.0
2012-03-07 11:40:00,19.67,19.68,19.66,19.67,75400.0,17.6689,17.6779,17.6599,17.6689,75400.0
2012-03-07 11:45:00,19.66,19.66,19.64,19.66,12600.0,17.6599,17.6599,17.642,17.6599,12600.0
2012-03-07 11:50:00,19.66,19.67,19.65,19.66,11100.0,17.6599,17.6689,17.651,17.6599,11100.0
2012-03-07 11:55:00,19.67,19.68,19.66,19.68,3700.0,17.6689,17.6779,17.6599,17.6779,3700.0
2012-03-07 12:00:00,19.68,19.71,19.68,19.69,38700.0,17.6779,17.7049,17.6779,17.6869,38700.0
2012-03-07 12:05:00,19.69,19.7,19.69,19.7,19900.0,17.6869,17.6959,17.6869,17.6959,19900.0
2012-03-07 12:10:00,19.7,19.7,19.68,19.68,20900.0,17.6959,17.6959,17.6779,17.6779,20900.0
2012-03-07 12:15:00,19.67,19.67,19.66,19.66,30800.0,17.6689,17.6689,17.6599,17.6599,30800.0
2012-03-07 12:20:00,19.67,19.68,19.66,19.67,18000.0,17.6689,17.6779,17.6599,17.6689,18000.0
2012-03-07 12:25:00,19.67,19.7,19.67,19.7,14700.0,17.6689,17.6959,17.6689,17.6959,14700.0
2012-03-07 12:30:00,19.69,19.7,19.68,19.68,12900.0,17.6869,17.6959,17.6779,17.6779,12900.0
2012-03-07 12:35:00,19.68,19.7,19.68,19.7,30700.0,17.6779,17.6959,17.6779,17.6959,30700.0
2012-03-07 12:40:00,19.69,19.72,19.69,19.72,59300.0,17.6869,17.7138,17.6869,17.7138,59300.0
2012-03-07 12:45:00,19.72,19.73,19.71,19.72,148200.0,17.7138,17.7228,17.7049,17.7138,148200.0
2012-03-07 12:50:00,19.72,19.72,19.7,19.71,42500.0,17.7138,17.7138,17.6959,17.7049,42500.0
2012-03-07 12:55:00,19.71,19.73,19.71,19.72,127200.0,17.7049,17.7228,17.7049,17.7138,127200.0
2012-03-07 13:00:00,19.72,19.74,19.71,19.73,122600.0,17.7138,17.7318,17.7049,17.7228,122600.0
2012-03-07 13:05:00,19.73,19.74,19.73,19.73,20300.0,17.7228,17.7318,17.7228,17.7228,20300.0
2012-03-07 13:10:00,19.73,19.74,19.71,19.72,91200.0,17.7228,17.7318,17.7049,17.7138,91200.0
2012-03-07 13:15:00,19.72,19.73,19.71,19.73,88800.0,17.7138,17.7228,17.7049,17.7228,88800.0
2012-03-07 13:20:00,19.73,19.73,19.72,19.72,33500.0,17.7228,17.7228,17.7138,17.7138,33500.0
2012-03-07 13:25:00,19.73,19.73,19.72,19.72,10400.0,17.7228,17.7228,17.7138,17.7138,10400.0
2012-03-07 13:30:00,19.72,19.73,19.71,19.71,28600.0,17.7138,17.7228,17.7049,17.7049,28600.0
2012-03-07 13:35:00,19.71,19.73,19.71,19.73,16500.0,17.7049,17.7228,17.7049,17.7228,16500.0
2012-03-07 13:40:00,19.73,19.73,19.69,19.71,60200.0,17.7228,17.7228,17.6869,17.7049,60200.0
2012-03-07 13:45:00,19.71,19.72,19.7,19.71,57900.0,17.7049,17.7138,17.6959,17.7049,57900.0
2012-03-07 13:50:00,19.71,19.71,19.7,19.71,98900.0,17.7049,17.7049,17.6959,17.7049,98900.0
2012-03-07 13:55:00,19.72,19.73,19.71,19.73,25900.0,17.7138,17.7228,17.7049,17.7228,25900.0
2012-03-07 14:00:00,19.73,19.75,19.72,19.73,77700.0,17.7228,17.7408,17.7138,17.7228,77700.0
2012-03-07 14:05:00,19.74,19.75,19.73,19.74,41100.0,17.7318,17.7408,17.7228,17.7318,41100.0
2012-03-07 14:10:00,19.74,19.74,19.73,19.74,11400.0,17.7318,17.7318,17.7228,17.7318,11400.0
2012-03-07 14:15:00,19.74,19.76,19.73,19.75,59600.0,17.7318,17.7498,17.7228,17.7408,59600.0
2012-03-07 14:20:00,19.74,19.75,19.73,19.74,55000.0,17.7318,17.7408,17.7228,17.7318,55000.0
2012-03-07 14:25:00,19.74,19.75,19.73,19.75,32600.0,17.7318,17.7408,17.7228,17.7408,32600.0
2012-03-07 14:30:00,19.75,19.75,19.71,19.72,36200.0,17.7408,17.7408,17.7049,17.7138,36200.0
2012-03-07 14:35:00,19.71,19.72,19.69,19.71,32300.0,17.7049,17.7138,17.6869,17.7049,32300.0
2012-03-07 14:40:00,19.71,19.71,19.69,19.7,70600.0,17.7049,17.7049,17.6869,17.6959,70600.0
2012-03-07 14:45:00,19.7,19.71,19.69,19.7,29500.0,17.6959,17.7049,17.6869,17.6959,29500.0
2012-03-07 14:50:00,19.71,19.76,19.71,19.76,53400.0,17.7049,17.7498,17.7049,17.7498,53400.0
2012-03-07 14:55:00,19.76,19.76,19.75,19.76,21600.0,17.7498,17.7498,17.7408,17.7498,21600.0
2012-03-07 15:00:00,19.76,19.77,19.75,19.76,46600.0,17.7498,17.7588,17.7408,17.7498,46600.0
2012-03-07 15:05:00,19.76,19.76,19.73,19.75,183000.0,17.7498,17.7498,17.7228,17.7408,183000.0
2012-03-07 15:10:00,19.74,19.75,19.73,19.75,61300.0,17.7318,17.7408,17.7228,17.7408,61300.0
2012-03-07 15:15:00,19.75,19.77,19.74,19.77,93300.0,17.7408,17.7588,17.7318,17.7588,93300.0
2012-03-07 15:20:00,19.77,19.79,19.76,19.76,151600.0,17.7588,17.7767,17.7498,17.7498,151600.0
2012-03-07 15:25:00,19.76,19.78,19.75,19.77,156000.0,17.7498,17.7677,17.7408,17.7588,156000.0
2012-03-07 15:30:00,19.77,19.81,19.77,19.8,189800.0,17.7588,17.7947,17.7588,17.7857,189800.0
2012-03-07 15:35:00,19.8,19.82,19.8,19.8,183300.0,17.7857,17.8037,17.7857,17.7857,183300.0
2012-03-07 15:40:00,19.8,19.81,19.8,19.81,87900.0,17.7857,17.7947,17.7857,17.7947,87900.0
2012-03-07 15:45:00,19.8,19.81,19.79,19.8,159200.0,17.7857,17.7947,17.7767,17.7857,159200.0
2012-03-07 15:50:00,19.79,19.79,19.76,19.78,220200.0,17.7767,17.7767,17.7498,17.7677,220200.0
2012-03-07 15:55:00,19.78,19.78,19.76,19.76,300400.0,17.7677,17.7677,17.7498,17.7498,300400.0
2012-03-08 09:30:00,19.92,19.95,19.89,19.91,104100.0,17.8935,17.9204,17.8665,17.8845,104100.0
2012-03-08 09:35:00,19.91,19.97,19.87,19.97,165800.0,17.8845,17.9384,17.8486,17.9384,165800.0
2012-03-08 09:40:00,19.97,20.0,19.97,19.99,117500.0,17.9384,17.9654,17.9384,17.9564,117500.0
2012-03-08 09:45:00,20.0,20.02,19.91,19.91,43800.0,17.9654,17.9833,17.8845,17.8845,43800.0
2012-03-08 09:50:00,19.9,19.95,19.89,19.91,96200.0,17.8755,17.9204,17.8665,17.8845,96200.0
2012-03-08 09:55:00,19.91,19.95,19.91,19.95,30300.0,17.8845,17.9204,17.8845,17.9204,30300.0
2012-03-08 10:00:00,19.94,19.95,19.88,19.9,27400.0,17.9115,17.9204,17.8576,17.8755,27400.0
2012-03-08 10:05:00,19.9,19.9,19.86,19.86,172200.0,17.8755,17.8755,17.8396,17.8396,172200.0
2012-03-08 10:10:00,19.86,19.86,19.8,19.85,28300.0,17.8396,17.8396,17.7857,17.8306,28300.0
2012-03-08 10:15:00,19.85,19.87,19.83,19.87,75000.0,17.8306,17.8486,17.8126,17.8486,75000.0
2012-03-08 10:20:00,19.87,19.88,19.83,19.83,11800.0,17.8486,17.8576,17.8126,17.8126,11800.0
2012-03-08 10:25:00,19.83,19.86,19.83,19.86,34200.0,17.8126,17.8396,17.8126,17.8396,34200.0
2012-03-08 10:30:00,19.85,19.89,19.85,19.88,22100.0,17.8306,17.8665,17.8306,17.8576,22100.0
2012-03-08 10:35:00,19.88,19.89,19.87,19.87,9200.0,17.8576,17.8665,17.8486,17.8486,9200.0
2012-03-08 10:40:00,19.87,19.91,19.87,19.9,20800.0,17.8486,17.8845,17.8486,17.8755,20800.0
2012-03-08 10:45:00,19.91,19.97,19.91,19.94,76700.0,17.8845,17.9384,17.8845,17.9115,76700.0
2012-03-08 10:50:00,19.94,19.97,19.94,19.97,33100.0,17.9115,17.9384,17.9115,17.9384,33100.0
2012-03-08 10:55:00,19.97,19.98,19.96,19.98,41600.0,17.9384,17.9474,17.9294,17.9474,41600.0
2012-03-08 11:00:00,19.99,20.07,19.99,20.07,77200.0,17.9564,18.0282,17.9564,18.0282,77200.0
2012-03-08 11:05:00,20.07,20.08,20.07,20.08,17300.0,18.0282,18.0372,18.0282,18.0372,17300.0
2012-03-08 11:10:00,20.08,20.11,20.08,20.08,36500.0,18.0372,18.0642,18.0372,18.0372,36500.0
2012-03-08 11:15:00,20.09,20.13,20.09,20.11,152300.0,18.0462,18.0821,18.0462,18.0642,152300.0
2012-03-08 11:20:00,20.11,20.12,20.08,20.09,34900.0,18.0642,18.0731,18.0372,18.0462,34900.0
2012-03-08 11:25:00,20.09,20.1,20.07,20.09,22400.0,18.0462,18.0552,18.0282,18.0462,22400.0
2012-03-08 11:30:00,20.08,20.1,20.07,20.08,19700.0,18.0372,18.0552,18.0282,18.0372,19700.0
2012-03-08 11:35:00,20.08,20.09,20.07,20.08,11100.0,18.0372,18.0462,18.0282,18.0372,11100.0
2012-03-08 11:40:00,20.07,20.08,20.05,20.06,20700.0,18.0282,18.0372,18.0103,18.0192,20700.0
2012-03-08 11:45:00,20.06,20.07,20.05,20.05,34800.0,18.0192,18.0282,18.0103,18.0103,34800.0
2012-03-08 11:50:00,20.06,20.08,20.05,20.06,14600.0,18.0192,18.0372,18.0103,18.0192,14600.0
2012-03-08 11:55:00,20.07,20.09,20.06,20.09,14100.0,18.0282,18.0462,18.0192,18.0462,14100.0
2012-03-08 12:00:00,20.09,20.13,20.09,20.13,19700.0,18.0462,18.0821,18.0462,18.0821,19700.0
2012-03-08 12:05:00,20.13,20.17,20.13,20.17,174000.0,18.0821,18.1181,18.0821,18.1181,174000.0
2012-03-08 12:10:00,20.16,20.17,20.15,20.17,119200.0,18.1091,18.1181,18.1001,18.1181,119200.0
2012-03-08 12:15:00,20.17,20.17,20.15,20.16,26900.0,18.1181,18.1181,18.1001,18.1091,26900.0
2012-03-08 12:20:00,20.16,20.17,20.16,20.17,43900.0,18.1091,18.1181,18.1091,18.1181,43900.0
2012-03-08 12:25:00,20.17,20.17,20.14,20.15,35900.0,18.1181,18.1181,18.0911,18.1001,35900.0
2012-03-08 12:30:00,20.16,20.16,20.15,20.16,10400.0,18.1091,18.1091,18.1001,18.1091,10400.0
2012-03-08 12:35:00,20.16,20.17,20.16,20.16,65700.0,18.1091,18.1181,18.1091,18.1091,65700.0
2012-03-08 12:40:00,20.17,20.18,20.17,20.18,47300.0,18.1181,18.127,18.1181,18.127,47300.0
2012-03-08 12:45:00,20.18,20.2,20.18,20.2,12200.0,18.127,18.145,18.127,18.145,12200.0
2012-03-08 12:50:00,20.2,20.21,20.19,20.21,17400.0,18.145,18.154,18.136,18.154,17400.0
2012-03-08 12:55:00,20.2,20.21,20.2,20.21,7700.0,18.145,18.154,18.145,18.154,7700.0
2012-03-08 13:00:00,20.21,20.21,20.2,20.21,12200.0,18.154,18.154,18.145,18.154,12200.0
2012-03-08 13:05:00,20.21,20.21,20.2,20.21,19700.0,18.154,18.154,18.145,18.154,19700.0
2012-03-08 13:10:00,20.21,20.22,20.2,20.21,18800.0,18.154,18.163,18.145,18.154,18800.0
2012-03-08 13:15:00,20.21,20.28,20.21,20.27,80800.0,18.154,18.2169,18.154,18.2079,80800.0
2012-03-08 13:20:00,20.26,20.26,20.23,20.24,17600.0,18.1989,18.1989,18.172,18.1809,17600.0
2012-03-08 13:25:00,20.24,20.24,20.22,20.22,33200.0,18.1809,18.1809,18.163,18.163,33200.0
2012-03-08 13:30:00,20.22,20.25,20.21,20.25,6100.0,18.163,18.1899,18.154,18.1899,6100.0
2012-03-08 13:35:00,20.25,20.25,20.22,20.23,11300.0,18.1899,18.1899,18.163,18.172,11300.0
2012-03-08 13:40:00,20.23,20.26,20.23,20.24,15400.0,18.172,18.1989,18.172,18.1809,15400.0
2012-03-08 13:45:00,20.24,20.25,20.23,20.24,6200.0,18.1809,18.1899,18.172,18.1809,6200.0
2012-03-08 13:50:00,20.24,20.25,20.21,20.21,26400.0,18.1809,18.1899,18.154,18.154,26400.0
2012-03-08 13:55:00,20.22,20.22,20.2,20.21,18200.0,18.163,18.163,18.145,18.154,18200.0
2012-03-08 14:00:00,20.21,20.22,20.2,20.2,28700.0,18.154,18.163,18.145,18.145,28700.0
2012-03-08 14:05:00,20.2,20.22,20.19,20.19,88000.0,18.145,18.163,18.136,18.136,88000.0
2012-03-08 14:10:00,20.19,20.19,20.16,20.16,9100.0,18.136,18.136,18.1091,18.1091,9100.0
2012-03-08 14:15:00,20.16,20.19,20.14,20.16,86500.0,18.1091,18.136,18.0911,18.1091,86500.0
2012-03-08 14:20:00,20.16,20.16,20.13,20.14,18100.0,18.1091,18.1091,18.0821,18.0911,18100.0
2012-03-08 14:25:00,20.15,20.16,20.11,20.13,91300.0,18.1001,18.1091,18.0642,18.0821,91300.0
2012-03-08 14:30:00,20.14,20.15,20.12,20.13,24500.0,18.0911,18.1001,18.0731,18.0821,24500.0
2012-03-08 14:35:00,20.14,20.15,20.12,20.14,40600.0,18.0911,18.1001,18.0731,18.0911,40600.0
2012-03-08 14:40:00,20.14,20.18,20.14,20.18,109600.0,18.0911,18.127,18.0911,18.127,109600.0
2012-03-08 14:45:00,20.17,20.19,20.17,20.19,13000.0,18.1181,18.136,18.1181,18.136,13000.0
2012-03-08 14:50:00,20.19,20.23,20.18,20.23,55000.0,18.136,18.172,18.127,18.172,55000.0
2012-03-08 14:55:00,20.23,20.25,20.22,20.23,49500.0,18.172,18.1899,18.163,18.172,49500.0
2012-03-08 15:00:00,20.24,20.24,20.21,20.23,45500.0,18.1809,18.1809,18.154,18.172,45500.0
2012-03-08 15:05:00,20.24,20.25,20.22,20.23,26400.0,18.1809,18.1899,18.163,18.172,26400.0
2012-03-08 15:10:00,20.23,20.27,20.23,20.26,163900.0,18.172,18.2079,18.172,18.1989,163900.0
2012-03-08 15:15:00,20.26,20.27,20.24,20.26,135500.0,18.1989,18.2079,18.1809,18.1989,135500.0
2012-03-08 15:20:00,20.26,20.27,20.25,20.27,81300.0,18.1989,18.2079,18.1899,18.2079,81300.0
2012-03-08 15:25:00,20.27,20.27,20.26,20.26,216400.0,18.2079,18.2079,18.1989,18.1989,216400.0
2012-03-08 15:30:00,20.26,20.27,20.25,20.27,191900.0,18.1989,18.2079,18.1899,18.2079,191900.0
2012-03-08 15:35:00,20.27,20.27,20.22,20.23,165700.0,18.2079,18.2079,18.163,18.172,165700.0
2012-03-08 15:40:00,20.22,20.24,20.22,20.23,82700.0,18.163,18.1809,18.163,18.172,82700.0
2012-03-08 15:45:00,20.23,20.23,20.21,20.22,103600.0,18.172,18.172,18.154,18.163,103600.0
2012-03-08 15:50:00,20.22,20.24,20.22,20.23,167900.0,18.163,18.1809,18.163,18.172,167900.0
2012-03-08 15:55:00,20.22,20.23,20.19,20.22,379800.0,18.163,18.172,18.136,18.163,379800.0
2012-03-09 09:30:00,20.35,20.42,20.28,20.32,492300.0,18.2797,18.3426,18.2169,18.2528,492300.0
2012-03-09 09:35:00,20.31,20.39,20.31,20.39,92900.0,18.2438,18.3157,18.2438,18.3157,92900.0
2012-03-09 09:40:00,20.39,20.43,20.39,20.42,205200.0,18.3157,18.3516,18.3157,18.3426,205200.0
2012-03-09 09:45:00,20.42,20.5,20.41,20.49,349700.0,18.3426,18.4145,18.3336,18.4055,349700.0
2012-03-09 09:50:00,20.5,20.54,20.49,20.51,205100.0,18.4145,18.4504,18.4055,18.4235,205100.0
2012-03-09 09:55:00,20.52,20.55,20.45,20.47,312700.0,18.4325,18.4594,18.3696,18.3875,312700.0
2012-03-09 10:00:00,20.48,20.53,20.47,20.53,243400.0,18.3965,18.4414,18.3875,18.4414,243400.0
2012-03-09 10:05:00,20.53,20.6,20.51,20.6,139200.0,18.4414,18.5043,18.4235,18.5043,139200.0
2012-03-09 10:10:00,20.6,20.6,20.57,20.59,144000.0,18.5043,18.5043,18.4774,18.4953,144000.0
2012-03-09 10:15:00,20.59,20.66,20.59,20.66,259400.0,18.4953,18.5582,18.4953,18.5582,259400.0
2012-03-09 10:20:00,20.66,20.71,20.66,20.71,210400.0,18.5582,18.6031,18.5582,18.6031,210400.0
2012-03-09 10:25:00,20.71,20.75,20.69,20.71,424500.0,18.6031,18.6391,18.5852,18.6031,424500.0
2012-03-09 10:30:00,20.71,20.77,20.71,20.76,323000.0,18.6031,18.657,18.6031,18.648,323000.0
2012-03-09 10:35:00,20.77,20.83,20.76,20.83,337000.0,18.657,18.7109,18.648,18.7109,337000.0
2012-03-09 10:40:00,20.84,20.85,20.76,20.76,192600.0,18.7199,18.7289,18.648,18.648,192600.0
2012-03-09 10:45:00,20.76,20.77,20.73,20.73,69200.0,18.648,18.657,18.6211,18.6211,69200.0
2012-03-09 10:50:00,20.73,20.75,20.71,20.73,46400.0,18.6211,18.6391,18.6031,18.6211,46400.0
2012-03-09 10:55:00,20.74,20.77,20.73,20.75,65900.0,18.6301,18.657,18.6211,18.6391,65900.0
2012-03-09 11:00:00,20.75,20.77,20.72,20.73,86900.0,18.6391,18.657,18.6121,18.6211,86900.0
2012-03-09 11:05:00,20.72,20.76,20.72,20.75,94200.0,18.6121,18.648,18.6121,18.6391,94200.0
2012-03-09 11:10:00,20.75,20.77,20.74,20.75,23100.0,18.6391,18.657,18.6301,18.6391,23100.0
2012-03-09 11:15:00,20.75,20.76,20.73,20.75,95200.0,18.6391,18.648,18.6211,18.6391,95200.0
2012-03-09 11:20:00,20.75,20.75,20.71,20.73,42700.0,18.6391,18.6391,18.6031,18.6211,42700.0
2012-03-09 11:25:00,20.74,20.75,20.72,20.73,20500.0,18.6301,18.6391,18.6121,18.6211,20500.0
2012-03-09 11:30:00,20.72,20.73,20.71,20.72,14000.0,18.6121,18.6211,18.6031,18.6121,14000.0
2012-03-09 11:35:00,20.72,20.74,20.71,20.74,25000.0,18.6121,18.6301,18.6031,18.6301,25000.0
2012-03-09 11:40:00,20.74,20.75,20.73,20.73,20500.0,18.6301,18.6391,18.6211,18.6211,20500.0
2012-03-09 11:45:00,20.73,20.77,20.72,20.76,23300.0,18.6211,18.657,18.6121,18.648,23300.0
2012-03-09 11:50:00,20.77,20.79,20.77,20.78,44100.0,18.657,18.675,18.657,18.666,44100.0
2012-03-09 11:55:00,20.79,20.8,20.79,20.79,19600.0,18.675,18.684,18.675,18.675,19600.0
2012-03-09 12:00:00,20.8,20.81,20.79,20.8,38600.0,18.684,18.6929,18.675,18.684,38600.0
2012-03-09 12:05:00,20.79,20.79,20.77,20.79,35100.0,18.675,18.675,18.657,18.675,35100.0
2012-03-09 12:10:00,20.78,20.81,20.78,20.81,53300.0,18.666,18.6929,18.666,18.6929,53300.0
2012-03-09 12:15:00,20.81,20.81,20.78,20.8,29300.0,18.6929,18.6929,18.666,18.684,29300.0
2012-03-09 12:20:00,20.8,20.8,20.78,20.78,13700.0,18.684,18.684,18.666,18.666,13700.0
2012-03-09 12:25:00,20.79,20.79,20.77,20.78,11100.0,18.675,18.675,18.657,18.666,11100.0
2012-03-09 12:30:00,20.78,20.78,20.76,20.76,9800.0,18.666,18.666,18.648,18.648,9800.0
2012-03-09 12:35:00,20.77,20.77,20.75,20.77,10100.0,18.657,18.657,18.6391,18.657,10100.0
2012-03-09 12:40:00,20.77,20.78,20.75,20.76,43500.0,18.657,18.666,18.6391,18.648,43500.0
2012-03-09 12:45:00,20.77,20.77,20.75,20.76,24200.0,18.657,18.657,18.6391,18.648,24200.0
2012-03-09 12:50:00,20.75,20.78,20.75,20.77,96300.0,18.6391,18.666,18.6391,18.657,96300.0
2012-03-09 12:55:00,20.77,20.78,20.75,20.75,56400.0,18.657,18.666,18.6391,18.6391,56400.0
2012-03-09 13:00:00,20.75,20.76,20.74,20.76,35300.0,18.6391,18.648,18.6301,18.648,35300.0
2012-03-09 13:05:00,20.75,20.75,20.73,20.73,44200.0,18.6391,18.6391,18.6211,18.6211,44200.0
2012-03-09 13:10:00,20.73,20.75,20.73,20.74,19100.0,18.6211,18.6391,18.6211,18.6301,19100.0
2012-03-09 13:15:00,20.74,20.75,20.73,20.73,78400.0,18.6301,18.6391,18.6211,18.6211,78400.0
2012-03-09 13:20:00,20.73,20.73,20.7,20.7,132000.0,18.6211,18.6211,18.5941,18.5941,132000.0
2012-03-09 13:25:00,20.71,20.72,20.69,20.7,96200.0,18.6031,18.6121,18.5852,18.5941,96200.0
2012-03-09 13:30:00,20.7,20.73,20.7,20.7,29800.0,18.5941,18.6211,18.5941,18.5941,29800.0
2012-03-09 13:35:00,20.71,20.75,20.71,20.74,47600.0,18.6031,18.6391,18.6031,18.6301,47600.0
2012-03-09 13:40:00,20.74,20.75,20.73,20.73,9700.0,18.6301,18.6391,18.6211,18.6211,9700.0
2012-03-09 13:45:00,20.74,20.75,20.71,20.75,25800.0,18.6301,18.6391,18.6031,18.6391,25800.0
2012-03-09 13:50:00,20.75,20.75,20.72,20.73,38900.0,18.6391,18.6391,18.6121,18.6211,38900.0
2012-03-09 13:55:00,20.72,20.75,20.72,20.75,58300.0,18.6121,18.6391,18.6121,18.6391,58300.0
2012-03-09 14:00:00,20.75,20.76,20.75,20.75,15800.0,18.6391,18.648,18.6391,18.6391,15800.0
2012-03-09 14:05:00,20.74,20.75,20.7,20.71,79000.0,18.6301,18.6391,18.5941,18.6031,79000.0
2012-03-09 14:10:00,20.71,20.73,20.7,20.72,20200.0,18.6031,18.6211,18.5941,18.6121,20200.0
2012-03-09 14:15:00,20.71,20.72,20.7,20.71,80500.0,18.6031,18.6121,18.5941,18.6031,80500.0
2012-03-09 14:20:00,20.71,20.71,20.7,20.7,13900.0,18.6031,18.6031,18.5941,18.5941,13900.0
2012-03-09 14:25:00,20.7,20.7,20.69,20.7,31700.0,18.5941,18.5941,18.5852,18.5941,31700.0
2012-03-09 14:30:00,20.7,20.72,20.69,20.71,37500.0,18.5941,18.6121,18.5852,18.6031,37500.0
2012-03-09 14:35:00,20.71,20.73,20.71,20.73,12900.0,18.6031,18.6211,18.6031,18.6211,12900.0
2012-03-09 14:40:00,20.72,20.73,20.7,20.7,34500.0,18.6121,18.6211,18.5941,18.5941,34500.0
2012-03-09 14:45:00,20.7,20.71,20.66,20.66,74900.0,18.5941,18.6031,18.5582,18.5582,74900.0
2012-03-09 14:50:00,20.66,20.67,20.6,20.61,106700.0,18.5582,18.5672,18.5043,18.5133,106700.0
2012-03-09 14:55:00,20.6,20.61,20.56,20.58,65200.0,18.5043,18.5133,18.4684,18.4863,65200.0
2012-03-09 15:00:00,20.58,20.63,20.58,20.61,41600.0,18.4863,18.5313,18.4863,18.5133,41600.0
2012-03-09 15:05:00,20.62,20.65,20.61,20.64,81300.0,18.5223,18.5492,18.5133,18.5402,81300.0
2012-03-09 15:10:00,20.64,20.65,20.59,20.6,65600.0,18.5402,18.5492,18.4953,18.5043,65600.0
2012-03-09 15:15:00,20.6,20.61,20.6,20.61,29500.0,18.5043,18.5133,18.5043,18.5133,29500.0
2012-03-09 15:20:00,20.61,20.64,20.6,20.61,71800.0,18.5133,18.5402,18.5043,18.5133,71800.0
2012-03-09 15:25:00,20.61,20.64,20.61,20.64,109500.0,18.5133,18.5402,18.5133,18.5402,109500.0
2012-03-09 15:30:00,20.64,20.64,20.62,20.62,83500.0,18.5402,18.5402,18.5223,18.5223,83500.0
2012-03-09 15:35:00,20.62,20.65,20.61,20.65,145000.0,18.5223,18.5492,18.5133,18.5492,145000.0
2012-03-09 15:40:00,20.64,20.64,20.63,20.64,81400.0,18.5402,18.5402,18.5313,18.5402,81400.0
2012-03-09 15:45:00,20.63,20.64,20.61,20.61,130300.0,18.5313,18.5402,18.5133,18.5133,130300.0
2012-03-09 15:50:00,20.62,20.62,20.58,20.6,184400.0,18.5223,18.5223,18.4863,18.5043,184400.0
2012-03-09 15:55:00,20.6,20.64,20.59,20.64,162800.0,18.5043,18.5402,18.4953,18.5402,162800.0
2012-03-12 09:30:00,20.72,20.72,20.63,20.65,92200.0,18.6121,18.6121,18.5313,18.5492,92200.0
2012-03-12 09:35:00,20.66,20.74,20.66,20.74,43600.0,18.5582,18.6301,18.5582,18.6301,43600.0
2012-03-12 09:40:00,20.74,20.8,20.73,20.74,143400.0,18.6301,18.684,18.6211,18.6301,143400.0
2012-03-12 09:45:00,20.74,20.76,20.69,20.71,51200.0,18.6301,18.648,18.5852,18.6031,51200.0
2012-03-12 09:50:00,20.71,20.75,20.68,20.74,72200.0,18.6031,18.6391,18.5762,18.6301,72200.0
2012-03-12 09:55:00,20.74,20.75,20.71,20.71,25700.0,18.6301,18.6391,18.6031,18.6031,25700.0
2012-03-12 10:00:00,20.71,20.72,20.62,20.62,161200.0,18.6031,18.6121,18.5223,18.5223,161200.0
2012-03-12 10:05:00,20.62,20.72,20.62,20.69,155400.0,18.5223,18.6121,18.5223,18.5852,155400.0
2012-03-12 10:10:00,20.69,20.69,20.66,20.67,111700.0,18.5852,18.5852,18.5582,18.5672,111700.0
2012-03-12 10:15:00,20.67,20.73,20.67,20.73,62600.0,18.5672,18.6211,18.5672,18.6211,62600.0
2012-03-12 10:20:00,20.72,20.73,20.65,20.67,75600.0,18.6121,18.6211,18.5492,18.5672,75600.0
2012-03-12 10:25:00,20.67,20.68,20.65,20.68,45300.0,18.5672,18.5762,18.5492,18.5762,45300.0
2012-03-12 10:30:00,20.67,20.68,20.62,20.65,48700.0,18.5672,18.5762,18.5223,18.5492,48700.0
2012-03-12 10:35:00,20.65,20.68,20.63,20.65,232100.0,18.5492,18.5762,18.5313,18.5492,232100.0
2012-03-12 10:40:00,20.65,20.72,20.65,20.71,55300.0,18.5492,18.6121,18.5492,18.6031,55300.0
2012-03-12 10:45:00,20.71,20.72,20.69,20.7,41700.0,18.6031,18.6121,18.5852,18.5941,41700.0
2012-03-12 10:50:00,20.71,20.76,20.71,20.73,64200.0,18.6031,18.648,18.6031,18.6211,64200.0
2012-03-12 10:55:00,20.74,20.74,20.71,20.72,81700.0,18.6301,18.6301,18.6031,18.6121,81700.0
2012-03-12 11:00:00,20.71,20.73,20.67,20.67,70400.0,18.6031,18.6211,18.5672,18.5672,70400.0
2012-03-12 11:05:00,20.67,20.71,20.65,20.66,81200.0,18.5672,18.6031,18.5492,18.5582,81200.0
2012-03-12 11:10:00,20.66,20.71,20.66,20.71,75900.0,18.5582,18.6031,18.5582,18.6031,75900.0
2012-03-12 11:15:00,20.71,20.72,20.69,20.7,80300.0,18.6031,18.6121,18.5852,18.5941,80300.0
2012-03-12 11:20:00,20.7,20.71,20.64,20.66,89200.0,18.5941,18.6031,18.5402,18.5582,89200.0
2012-03-12 11:25:00,20.66,20.68,20.65,20.67,49400.0,18.5582,18.5762,18.5492,18.5672,49400.0
2012-03-12 11:30:00,20.66,20.7,20.66,20.68,53800.0,18.5582,18.5941,18.5582,18.5762,53800.0
2012-03-12 11:35:00,20.67,20.71,20.66,20.7,58900.0,18.5672,18.6031,18.5582,18.5941,58900.0
2012-03-12 11:40:00,20.7,20.71,20.68,20.71,26700.0,18.5941,18.6031,18.5762,18.6031,26700.0
2012-03-12 11:45:00,20.71,20.72,20.69,20.72,57800.0,18.6031,18.6121,18.5852,18.6121,57800.0
2012-03-12 11:50:00,20.71,20.77,20.7,20.73,67500.0,18.6031,18.657,18.5941,18.6211,67500.0
2012-03-12 11:55:00,20.73,20.74,20.71,20.72,53000.0,18.6211,18.6301,18.6031,18.6121,53000.0
2012-03-12 12:00:00,20.72,20.77,20.69,20.75,44500.0,18.6121,18.657,18.5852,18.6391,44500.0
2012-03-12 12:05:00,20.74,20.77,20.74,20.76,18700.0,18.6301,18.657,18.6301,18.648,18700.0
2012-03-12 12:10:00,20.76,20.8,20.74,20.79,67600.0,18.648,18.684,18.6301,18.675,67600.0
2012-03-12 12:15:00,20.8,20.82,20.79,20.81,37300.0,18.684,18.7019,18.675,18.6929,37300.0
2012-03-12 12:20:00,20.81,20.82,20.79,20.8,92600.0,18.6929,18.7019,18.675,18.684,92600.0
2012-03-12 12:25:00,20.79,20.8,20.77,20.78,61800.0,18.675,18.684,18.657,18.666,61800.0
2012-03-12 12:30:00,20.79,20.79,20.75,20.77,18400.0,18.675,18.675,18.6391,18.657,18400.0
2012-03-12 12:35:00,20.76,20.78,20.75,20.77,12500.0,18.648,18.666,18.6391,18.657,12500.0
2012-03-12 12:40:00,20.77,20.8,20.75,20.8,20600.0,18.657,18.684,18.6391,18.684,20600.0
2012-03-12 12:45:00,20.8,20.8,20.78,20.78,33700.0,18.684,18.684,18.666,18.666,33700.0
2012-03-12 12:50:00,20.79,20.79,20.75,20.76,12600.0,18.675,18.675,18.6391,18.648,12600.0
2012-03-12 12:55:00,20.75,20.77,20.75,20.77,31600.0,18.6391,18.657,18.6391,18.657,31600.0
2012-03-12 13:00:00,20.77,20.78,20.75,20.75,8100.0,18.657,18.666,18.6391,18.6391,8100.0
2012-03-12 13:05:00,20.76,20.77,20.75,20.77,9800.0,18.648,18.657,18.6391,18.657,9800.0
2012-03-12 13:10:00,20.76,20.77,20.75,20.75,15000.0,18.648,18.657,18.6391,18.6391,15000.0
2012-03-12 13:15:00,20.76,20.79,20.75,20.78,19000.0,18.648,18.675,18.6391,18.666,19000.0
2012-03-12 13:20:00,20.78,20.78,20.76,20.77,12400.0,18.666,18.666,18.648,18.657,12400.0
2012-03-12 13:25:00,20.77,20.78,20.75,20.75,10300.0,18.657,18.666,18.6391,18.6391,10300.0
2012-03-12 13:30:00,20.75,20.78,20.75,20.78,13800.0,18.6391,18.666,18.6391,18.666,13800.0
2012-03-12 13:35:00,20.78,20.82,20.78,20.81,17200.0,18.666,18.7019,18.666,18.6929,17200.0
2012-03-12 13:40:00,20.82,20.84,20.81,20.83,14400.0,18.7019,18.7199,18.6929,18.7109,14400.0
2012-03-12 13:45:00,20.82,20.84,20.79,20.8,42500.0,18.7019,18.7199,18.675,18.684,42500.0
2012-03-12 13:50:00,20.81,20.81,20.79,20.81,9500.0,18.6929,18.6929,18.675,18.6929,9500.0
2012-03-12 13:55:00,20.8,20.81,20.77,20.77,31800.0,18.684,18.6929,18.657,18.657,31800.0
2012-03-12 14:00:00,20.77,20.79,20.77,20.78,32600.0,18.657,18.675,18.657,18.666,32600.0
2012-03-12 14:05:00,20.78,20.79,20.77,20.77,12300.0,18.666,18.675,18.657,18.657,12300.0
2012-03-12 14:10:00,20.77,20.82,20.77,20.81,38200.0,18.657,18.7019,18.657,18.6929,38200.0
2012-03-12 14:15:00,20.82,20.82,20.79,20.8,26600.0,18.7019,18.7019,18.675,18.684,26600.0
2012-03-12 14:20:00,20.81,20.81,20.79,20.79,30300.0,18.6929,18.6929,18.675,18.675,30300.0
2012-03-12 14:25:00,20.79,20.8,20.79,20.79,9900.0,18.675,18.684,18.675,18.675,9900.0
2012-03-12 14:30:00,20.8,20.8,20.77,20.78,32600.0,18.684,18.684,18.657,18.666,32600.0
2012-03-12 14:35:00,20.78,20.79,20.77,20.77,10800.0,18.666,18.675,18.657,18.657,10800.0
2012-03-12 14:40:00,20.78,20.79,20.75,20.75,21800.0,18.666,18.675,18.6391,18.6391,21800.0
2012-03-12 14:45:00,20.76,20.8,20.76,20.77,30200.0,18.648,18.684,18.648,18.657,30200.0
2012-03-12 14:50:00,20.77,20.78,20.77,20.77,7900.0,18.657,18.666,18.657,18.657,7900.0
2012-03-12 14:55:00,20.77,20.79,20.77,20.78,21200.0,18.657,18.675,18.657,18.666,21200.0
2012-03-12 15:00:00,20.79,20.8,20.76,20.78,23300.0,18.675,18.684,18.648,18.666,23300.0
2012-03-12 15:05:00,20.78,20.79,20.76,20.76,18800.0,18.666,18.675,18.648,18.648,18800.0
2012-03-12 15:10:00,20.76,20.78,20.76,20.77,18100.0,18.648,18.666,18.648,18.657,18100.0
2012-03-12 15:15:00,20.77,20.78,20.75,20.77,16700.0,18.657,18.666,18.6391,18.657,16700.0
2012-03-12 15:20:00,20.77,20.78,20.75,20.75,26600.0,18.657,18.666,18.6391,18.6391,26600.0
2012-03-12 15:25:00,20.74,20.77,20.74,20.76,19000.0,18.6301,18.657,18.6301,18.648,19000.0
2012-03-12 15:30:00,20.76,20.77,20.75,20.75,24000.0,18.648,18.657,18.6391,18.6391,24000.0
2012-03-12 15:35:00,20.75,20.76,20.73,20.74,52200.0,18.6391,18.648,18.6211,18.6301,52200.0
2012-03-12 15:40:00,20.73,20.75,20.71,20.72,85000.0,18.6211,18.6391,18.6031,18.6121,85000.0
2012-03-12 15:45:00,20.71,20.77,20.71,20.77,113900.0,18.6031,18.657,18.6031,18.657,113900.0
2012-03-12 15:50:00,20.76,20.77,20.73,20.74,100100.0,18.648,18.657,18.6211,18.6301,100100.0
2012-03-12 15:55:00,20.74,20.75,20.73,20.74,111200.0,18.6301,18.6391,18.6211,18.6301,111200.0
2012-03-13 09:30:00,20.93,20.95,20.88,20.93,243600.0,18.8007,18.8187,18.7558,18.8007,243600.0
2012-03-13 09:35:00,20.94,21.01,20.94,21.01,197900.0,18.8097,18.8726,18.8097,18.8726,197900.0
2012-03-13 09:40:00,21.0,21.02,20.98,20.98,38100.0,18.8636,18.8816,18.8457,18.8457,38100.0
2012-03-13 09:45:00,20.98,20.98,20.92,20.94,63400.0,18.8457,18.8457,18.7918,18.8097,63400.0
2012-03-13 09:50:00,20.93,20.94,20.9,20.92,47200.0,18.8007,18.8097,18.7738,18.7918,47200.0
2012-03-13 09:55:00,20.92,20.98,20.88,20.89,87400.0,18.7918,18.8457,18.7558,18.7648,87400.0
2012-03-13 10:00:00,20.89,20.92,20.87,20.92,98400.0,18.7648,18.7918,18.7468,18.7918,98400.0
2012-03-13 10:05:00,20.92,20.94,20.88,20.91,33500.0,18.7918,18.8097,18.7558,18.7828,33500.0
2012-03-13 10:10:00,20.92,20.94,20.9,20.94,90200.0,18.7918,18.8097,18.7738,18.8097,90200.0
2012-03-13 10:15:00,20.93,20.94,20.89,20.91,30500.0,18.8007,18.8097,18.7648,18.7828,30500.0
2012-03-13 10:20:00,20.92,20.94,20.91,20.92,134400.0,18.7918,18.8097,18.7828,18.7918,134400.0
2012-03-13 10:25:00,20.92,20.94,20.92,20.94,17000.0,18.7918,18.8097,18.7918,18.8097,17000.0
2012-03-13 10:30:00,20.93,20.96,20.93,20.96,13400.0,18.8007,18.8277,18.8007,18.8277,13400.0
2012-03-13 10:35:00,20.96,21.03,20.96,21.0,126000.0,18.8277,18.8906,18.8277,18.8636,126000.0
2012-03-13 10:40:00,21.01,21.03,21.0,21.03,26300.0,18.8726,18.8906,18.8636,18.8906,26300.0
2012-03-13 10:45:00,21.02,21.03,20.99,20.99,51500.0,18.8816,18.8906,18.8546,18.8546,51500.0
2012-03-13 10:50:00,20.99,21.02,20.99,21.01,48800.0,18.8546,18.8816,18.8546,18.8726,48800.0
2012-03-13 10:55:00,21.01,21.03,21.01,21.02,119900.0,18.8726,18.8906,18.8726,18.8816,119900.0
2012-03-13 11:00:00,21.02,21.04,21.01,21.02,366400.0,18.8816,18.8996,18.8726,18.8816,366400.0
2012-03-13 11:05:00,21.02,21.04,21.02,21.04,220500.0,18.8816,18.8996,18.8816,18.8996,220500.0
2012-03-13 11:10:00,21.04,21.05,21.02,21.03,74700.0,18.8996,18.9085,18.8816,18.8906,74700.0
2012-03-13 11:15:00,21.03,21.04,21.03,21.03,15300.0,18.8906,18.8996,18.8906,18.8906,15300.0
2012-03-13 11:20:00,21.04,21.06,21.03,21.05,83000.0,18.8996,18.9175,18.8906,18.9085,83000.0
2012-03-13 11:25:00,21.05,21.06,21.04,21.05,51000.0,18.9085,18.9175,18.8996,18.9085,51000.0
2012-03-13 11:30:00,21.05,21.07,21.05,21.07,26400.0,18.9085,18.9265,18.9085,18.9265,26400.0
2012-03-13 11:35:00,21.07,21.1,21.06,21.09,141500.0,18.9265,18.9534,18.9175,18.9445,141500.0
2012-03-13 11:40:00,21.09,21.12,21.08,21.11,74100.0,18.9445,18.9714,18.9355,18.9624,74100.0
2012-03-13 11:45:00,21.11,21.12,21.07,21.1,152900.0,18.9624,18.9714,18.9265,18.9534,152900.0
2012-03-13 11:50:00,21.1,21.11,21.07,21.07,129900.0,18.9534,18.9624,18.9265,18.9265,129900.0
2012-03-13 11:55:00,21.08,21.09,21.07,21.08,56600.0,18.9355,18.9445,18.9265,18.9355,56600.0
2012-03-13 12:00:00,21.08,21.11,21.08,21.09,42100.0,18.9355,18.9624,18.9355,18.9445,42100.0
2012-03-13 12:05:00,21.09,21.1,21.08,21.1,17200.0,18.9445,18.9534,18.9355,18.9534,17200.0
2012-03-13 12:10:00,21.1,21.11,21.09,21.1,11200.0,18.9534,18.9624,18.9445,18.9534,11200.0
2012-03-13 12:15:00,21.1,21.11,21.09,21.11,10900.0,18.9534,18.9624,18.9445,18.9624,10900.0
2012-03-13 12:20:00,21.1,21.11,21.1,21.11,38400.0,18.9534,18.9624,18.9534,18.9624,38400.0
2012-03-13 12:25:00,21.1,21.11,21.09,21.1,39500.0,18.9534,18.9624,18.9445,18.9534,39500.0
2012-03-13 12:30:00,21.09,21.12,21.09,21.11,72300.0,18.9445,18.9714,18.9445,18.9624,72300.0
2012-03-13 12:35:00,21.1,21.11,21.09,21.09,28000.0,18.9534,18.9624,18.9445,18.9445,28000.0
2012-03-13 12:40:00,21.09,21.1,21.08,21.1,51800.0,18.9445,18.9534,18.9355,18.9534,51800.0
2012-03-13 12:45:00,21.1,21.14,21.09,21.14,98800.0,18.9534,18.9894,18.9445,18.9894,98800.0
2012-03-13 12:50:00,21.14,21.15,21.13,21.14,51100.0,18.9894,18.9984,18.9804,18.9894,51100.0
2012-03-13 12:55:00,21.14,21.15,21.12,21.15,40100.0,18.9894,18.9984,18.9714,18.9984,40100.0
2012-03-13 13:00:00,21.14,21.16,21.13,21.16,63000.0,18.9894,19.0073,18.9804,19.0073,63000.0
2012-03-13 13:05:00,21.15,21.16,21.14,21.15,18000.0,18.9984,19.0073,18.9894,18.9984,18000.0
2012-03-13 13:10:00,21.15,21.18,21.14,21.17,118600.0,18.9984,19.0253,18.9894,19.0163,118600.0
2012-03-13 13:15:00,21.16,21.17,21.15,21.16,77100.0,19.0073,19.0163,18.9984,19.0073,77100.0
2012-03-13 13:20:00,21.16,21.18,21.15,21.15,53300.0,19.0073,19.0253,18.9984,18.9984,53300.0
2012-03-13 13:25:00,21.16,21.16,21.14,21.15,12600.0,19.0073,19.0073,18.9894,18.9984,12600.0
2012-03-13 13:30:00,21.14,21.15,21.12,21.13,16800.0,18.9894,18.9984,18.9714,18.9804,16800.0
2012-03-13 13:35:00,21.13,21.13,21.09,21.1,13500.0,18.9804,18.9804,18.9445,18.9534,13500.0
2012-03-13 13:40:00,21.09,21.1,21.08,21.1,42400.0,18.9445,18.9534,18.9355,18.9534,42400.0
2012-03-13 13:45:00,21.1,21.11,21.09,21.11,80400.0,18.9534,18.9624,18.9445,18.9624,80400.0
2012-03-13 13:50:00,21.11,21.11,21.09,21.11,11000.0,18.9624,18.9624,18.9445,18.9624,11000.0
2012-03-13 13:55:00,21.1,21.12,21.1,21.12,9300.0,18.9534,18.9714,18.9534,18.9714,9300.0
2012-03-13 14:00:00,21.11,21.12,21.1,21.12,76200.0,18.9624,18.9714,18.9534,18.9714,76200.0
2012-03-13 14:05:00,21.11,21.13,21.11,21.12,135100.0,18.9624,18.9804,18.9624,18.9714,135100.0
2012-03-13 14:10:00,21.12,21.14,21.11,21.13,98600.0,18.9714,18.9894,18.9624,18.9804,98600.0
2012-03-13 14:15:00,21.13,21.15,21.1,21.15,212000.0,18.9804,18.9984,18.9534,18.9984,212000.0
2012-03-13 14:20:00,21.15,21.17,21.14,21.14,25600.0,18.9984,19.0163,18.9894,18.9894,25600.0
2012-03-13 14:25:00,21.13,21.14,21.09,21.12,155300.0,18.9804,18.9894,18.9445,18.9714,155300.0
2012-03-13 14:30:00,21.12,21.16,21.11,21.11,53500.0,18.9714,19.0073,18.9624,18.9624,53500.0
2012-03-13 14:35:00,21.11,21.19,21.1,21.19,190300.0,18.9624,19.0343,18.9534,19.0343,190300.0
2012-03-13 14:40:00,21.19,21.2,21.15,21.16,174700.0,19.0343,19.0433,18.9984,19.0073,174700.0
2012-03-13 14:45:00,21.16,21.17,21.13,21.13,69700.0,19.0073,19.0163,18.9804,18.9804,69700.0
2012-03-13 14:50:00,21.14,21.16,21.11,21.13,44100.0,18.9894,19.0073,18.9624,18.9804,44100.0
2012-03-13 14:55:00,21.14,21.16,21.13,21.14,40400.0,18.9894,19.0073,18.9804,18.9894,40400.0
2012-03-13 15:00:00,21.15,21.22,21.14,21.2,59300.0,18.9984,19.0612,18.9894,19.0433,59300.0
2012-03-13 15:05:00,21.21,21.25,21.19,21.23,129000.0,19.0523,19.0882,19.0343,19.0702,129000.0
2012-03-13 15:10:00,21.24,21.28,21.23,21.27,208800.0,19.0792,19.1151,19.0702,19.1062,208800.0
2012-03-13 15:15:00,21.28,21.31,21.27,21.31,285800.0,19.1151,19.1421,19.1062,19.1421,285800.0
2012-03-13 15:20:00,21.31,21.35,21.27,21.34,198900.0,19.1421,19.178,19.1062,19.169,198900.0
2012-03-13 15:25:00,21.35,21.37,21.32,21.34,451200.0,19.178,19.196,19.1511,19.169,451200.0
2012-03-13 15:30:00,21.33,21.36,21.32,21.36,121900.0,19.16,19.187,19.1511,19.187,121900.0
2012-03-13 15:35:00,21.35,21.36,21.32,21.35,142600.0,19.178,19.187,19.1511,19.178,142600.0
2012-03-13 15:40:00,21.35,21.38,21.33,21.37,150500.0,19.178,19.205,19.16,19.196,150500.0
2012-03-13 15:45:00,21.38,21.38,21.34,21.35,262000.0,19.205,19.205,19.169,19.178,262000.0
2012-03-13 15:50:00,21.35,21.39,21.34,21.38,294000.0,19.178,19.2139,19.169,19.205,294000.0
2012-03-13 15:55:00,21.39,21.41,21.38,21.4,661900.0,19.2139,19.2319,19.205,19.2229,661900.0
2012-03-14 09:30:00,21.44,21.46,21.4,21.45,206600.0,19.2589,19.2768,19.2229,19.2678,206600.0
2012-03-14 09:35:00,21.45,21.45,21.38,21.38,216700.0,19.2678,19.2678,19.205,19.205,216700.0
2012-03-14 09:40:00,21.38,21.42,21.38,21.42,51800.0,19.205,19.2409,19.205,19.2409,51800.0
2012-03-14 09:45:00,21.43,21.48,21.43,21.47,113000.0,19.2499,19.2948,19.2499,19.2858,113000.0
2012-03-14 09:50:00,21.47,21.5,21.46,21.5,108100.0,19.2858,19.3128,19.2768,19.3128,108100.0
2012-03-14 09:55:00,21.49,21.53,21.49,21.52,75400.0,19.3038,19.3397,19.3038,19.3307,75400.0
2012-03-14 10:00:00,21.52,21.53,21.47,21.5,95700.0,19.3307,19.3397,19.2858,19.3128,95700.0
2012-03-14 10:05:00,21.51,21.56,21.51,21.55,131000.0,19.3217,19.3667,19.3217,19.3577,131000.0
2012-03-14 10:10:00,21.55,21.6,21.55,21.6,272700.0,19.3577,19.4026,19.3577,19.4026,272700.0
2012-03-14 10:15:00,21.6,21.61,21.56,21.58,62400.0,19.4026,19.4116,19.3667,19.3846,62400.0
2012-03-14 10:20:00,21.58,21.58,21.51,21.52,101100.0,19.3846,19.3846,19.3217,19.3307,101100.0
2012-03-14 10:25:00,21.52,21.52,21.46,21.46,207000.0,19.3307,19.3307,19.2768,19.2768,207000.0
2012-03-14 10:30:00,21.46,21.48,21.45,21.46,58200.0,19.2768,19.2948,19.2678,19.2768,58200.0
2012-03-14 10:35:00,21.45,21.45,21.41,21.42,80700.0,19.2678,19.2678,19.2319,19.2409,80700.0
2012-03-14 10:40:00,21.42,21.42,21.39,21.39,57500.0,19.2409,19.2409,19.2139,19.2139,57500.0
2012-03-14 10:45:00,21.4,21.41,21.37,21.38,58600.0,19.2229,19.2319,19.196,19.205,58600.0
2012-03-14 10:50:00,21.38,21.38,21.32,21.33,266100.0,19.205,19.205,19.1511,19.16,266100.0
2012-03-14 10:55:00,21.33,21.33,21.29,21.31,88200.0,19.16,19.16,19.1241,19.1421,88200.0
2012-03-14 11:00:00,21.31,21.33,21.29,21.29,48900.0,19.1421,19.16,19.1241,19.1241,48900.0
2012-03-14 11:05:00,21.3,21.32,21.27,21.32,128700.0,19.1331,19.1511,19.1062,19.1511,128700.0
2012-03-14 11:10:00,21.32,21.35,21.31,21.31,49300.0,19.1511,19.178,19.1421,19.1421,49300.0
2012-03-14 11:15:00,21.31,21.31,21.28,21.29,31700.0,19.1421,19.1421,19.1151,19.1241,31700.0
2012-03-14 11:20:00,21.29,21.3,21.29,21.29,48200.0,19.1241,19.1331,19.1241,19.1241,48200.0
2012-03-14 11:25:00,21.29,21.31,21.29,21.29,16700.0,19.1241,19.1421,19.1241,19.1241,16700.0
2012-03-14 11:30:00,21.3,21.3,21.27,21.27,27800.0,19.1331,19.1331,19.1062,19.1062,27800.0
2012-03-14 11:35:00,21.28,21.31,21.26,21.3,56600.0,19.1151,19.1421,19.0972,19.1331,56600.0
2012-03-14 11:40:00,21.3,21.31,21.27,21.28,40900.0,19.1331,19.1421,19.1062,19.1151,40900.0
2012-03-14 11:45:00,21.28,21.29,21.26,21.27,54500.0,19.1151,19.1241,19.0972,19.1062,54500.0
2012-03-14 11:50:00,21.28,21.3,21.25,21.26,252400.0,19.1151,19.1331,19.0882,19.0972,252400.0
2012-03-14 11:55:00,21.25,21.27,21.25,21.26,30100.0,19.0882,19.1062,19.0882,19.0972,30100.0
2012-03-14 12:00:00,21.27,21.28,21.26,21.27,124600.0,19.1062,19.1151,19.0972,19.1062,124600.0
2012-03-14 12:05:00,21.27,21.27,21.25,21.25,38100.0,19.1062,19.1062,19.0882,19.0882,38100.0
2012-03-14 12:10:00,21.26,21.28,21.24,21.28,103600.0,19.0972,19.1151,19.0792,19.1151,103600.0
2012-03-14 12:15:00,21.28,21.3,21.27,21.27,38800.0,19.1151,19.1331,19.1062,19.1062,38800.0
2012-03-14 12:20:00,21.27,21.28,21.26,21.28,32100.0,19.1062,19.1151,19.0972,19.1151,32100.0
2012-03-14 12:25:00,21.29,21.3,21.28,21.29,76400.0,19.1241,19.1331,19.1151,19.1241,76400.0
2012-03-14 12:30:00,21.29,21.33,21.29,21.32,154200.0,19.1241,19.16,19.1241,19.1511,154200.0
2012-03-14 12:35:00,21.33,21.37,21.32,21.36,30500.0,19.16,19.196,19.1511,19.187,30500.0
2012-03-14 12:40:00,21.36,21.37,21.35,21.35,17700.0,19.187,19.196,19.178,19.178,17700.0
2012-03-14 12:45:00,21.36,21.36,21.35,21.36,14200.0,19.187,19.187,19.178,19.187,14200.0
2012-03-14 12:50:00,21.37,21.37,21.34,21.34,15600.0,19.196,19.196,19.169,19.169,15600.0
2012-03-14 12:55:00,21.34,21.35,21.33,21.34,8500.0,19.169,19.178,19.16,19.169,8500.0
2012-03-14 13:00:00,21.34,21.34,21.32,21.33,30100.0,19.169,19.169,19.1511,19.16,30100.0
2012-03-14 13:05:00,21.33,21.37,21.32,21.37,19400.0,19.16,19.196,19.1511,19.196,19400.0
2012-03-14 13:10:00,21.37,21.38,21.35,21.35,217700.0,19.196,19.205,19.178,19.178,217700.0
2012-03-14 13:15:00,21.36,21.36,21.35,21.35,18300.0,19.187,19.187,19.178,19.178,18300.0
2012-03-14 13:20:00,21.36,21.39,21.36,21.37,78500.0,19.187,19.2139,19.187,19.196,78500.0
2012-03-14 13:25:00,21.37,21.39,21.37,21.38,16300.0,19.196,19.2139,19.196,19.205,16300.0
2012-03-14 13:30:00,21.38,21.38,21.33,21.33,36900.0,19.205,19.205,19.16,19.16,36900.0
2012-03-14 13:35:00,21.33,21.33,21.3,21.3,16000.0,19.16,19.16,19.1331,19.1331,16000.0
2012-03-14 13:40:00,21.3,21.31,21.26,21.27,95000.0,19.1331,19.1421,19.0972,19.1062,95000.0
2012-03-14 13:45:00,21.28,21.3,21.25,21.28,72900.0,19.1151,19.1331,19.0882,19.1151,72900.0
2012-03-14 13:50:00,21.27,21.31,21.27,21.29,24900.0,19.1062,19.1421,19.1062,19.1241,24900.0
2012-03-14 13:55:00,21.3,21.3,21.23,21.24,42600.0,19.1331,19.1331,19.0702,19.0792,42600.0
2012-03-14 14:00:00,21.24,21.29,21.24,21.28,73600.0,19.0792,19.1241,19.0792,19.1151,73600.0
2012-03-14 14:05:00,21.27,21.29,21.27,21.29,42200.0,19.1062,19.1241,19.1062,19.1241,42200.0
2012-03-14 14:10:00,21.29,21.29,21.23,21.24,33000.0,19.1241,19.1241,19.0702,19.0792,33000.0
2012-03-14 14:15:00,21.24,21.25,21.22,21.23,17100.0,19.0792,19.0882,19.0612,19.0702,17100.0
2012-03-14 14:20:00,21.22,21.23,21.2,21.21,33200.0,19.0612,19.0702,19.0433,19.0523,33200.0
2012-03-14 14:25:00,21.22,21.26,21.21,21.26,46800.0,19.0612,19.0972,19.0523,19.0972,46800.0
2012-03-14 14:30:00,21.26,21.28,21.23,21.27,90200.0,19.0972,19.1151,19.0702,19.1062,90200.0
2012-03-14 14:35:00,21.27,21.28,21.26,21.26,25100.0,19.1062,19.1151,19.0972,19.0972,25100.0
2012-03-14 14:40:00,21.26,21.28,21.26,21.26,75000.0,19.0972,19.1151,19.0972,19.0972,75000.0
2012-03-14 14:45:00,21.26,21.29,21.25,21.28,33000.0,19.0972,19.1241,19.0882,19.1151,33000.0
2012-03-14 14:50:00,21.28,21.29,21.26,21.27,40800.0,19.1151,19.1241,19.0972,19.1062,40800.0
2012-03-14 14:55:00,21.27,21.28,21.26,21.27,23500.0,19.1062,19.1151,19.0972,19.1062,23500.0
2012-03-14 15:00:00,21.27,21.28,21.25,21.25,28500.0,19.1062,19.1151,19.0882,19.0882,28500.0
2012-03-14 15:05:00,21.25,21.28,21.25,21.28,20500.0,19.0882,19.1151,19.0882,19.1151,20500.0
2012-03-14 15:10:00,21.28,21.28,21.26,21.27,32400.0,19.1151,19.1151,19.0972,19.1062,32400.0
2012-03-14 15:15:00,21.27,21.28,21.23,21.23,86500.0,19.1062,19.1151,19.0702,19.0702,86500.0
2012-03-14 15:20:00,21.24,21.28,21.23,21.28,54000.0,19.0792,19.1151,19.0702,19.1151,54000.0
2012-03-14 15:25:00,21.28,21.31,21.26,21.31,69900.0,19.1151,19.1421,19.0972,19.1421,69900.0
2012-03-14 15:30:00,21.31,21.33,21.28,21.29,91700.0,19.1421,19.16,19.1151,19.1241,91700.0
2012-03-14 15:35:00,21.29,21.3,21.29,21.3,44400.0,19.1241,19.1331,19.1241,19.1331,44400.0
2012-03-14 15:40:00,21.3,21.3,21.26,21.29,139100.0,19.1331,19.1331,19.0972,19.1241,139100.0
2012-03-14 15:45:00,21.28,21.3,21.27,21.29,122200.0,19.1151,19.1331,19.1062,19.1241,122200.0
2012-03-14 15:50:00,21.28,21.29,21.28,21.29,109500.0,19.1151,19.1241,19.1151,19.1241,109500.0
2012-03-14 15:55:00,21.28,21.3,21.28,21.3,299900.0,19.1151,19.1331,19.1151,19.1331,299900.0
2012-03-15 09:30:00,21.37,21.38,21.24,21.24,47900.0,19.196,19.205,19.0792,19.0792,47900.0
2012-03-15 09:35:00,21.24,21.26,21.21,21.21,17600.0,19.0792,19.0972,19.0523,19.0523,17600.0
2012-03-15 09:40:00,21.21,21.26,21.2,21.26,176000.0,19.0523,19.0972,19.0433,19.0972,176000.0
2012-03-15 09:45:00,21.26,21.34,21.24,21.34,229900.0,19.0972,19.169,19.0792,19.169,229900.0
2012-03-15 09:50:00,21.35,21.38,21.35,21.38,24400.0,19.178,19.205,19.178,19.205,24400.0
2012-03-15 09:55:00,21.38,21.44,21.38,21.4,34200.0,19.205,19.2589,19.205,19.2229,34200.0
2012-03-15 10:00:00,21.41,21.43,21.36,21.38,124200.0,19.2319,19.2499,19.187,19.205,124200.0
2012-03-15 10:05:00,21.38,21.44,21.38,21.41,55700.0,19.205,19.2589,19.205,19.2319,55700.0
2012-03-15 10:10:00,21.41,21.44,21.4,21.43,40100.0,19.2319,19.2589,19.2229,19.2499,40100.0
2012-03-15 10:15:00,21.43,21.52,21.43,21.51,109200.0,19.2499,19.3307,19.2499,19.3217,109200.0
2012-03-15 10:20:00,21.52,21.55,21.49,21.49,55900.0,19.3307,19.3577,19.3038,19.3038,55900.0
2012-03-15 10:25:00,21.49,21.52,21.47,21.48,63100.0,19.3038,19.3307,19.2858,19.2948,63100.0
2012-03-15 10:30:00,21.49,21.54,21.48,21.52,214300.0,19.3038,19.3487,19.2948,19.3307,214300.0
2012-03-15 10:35:00,21.52,21.54,21.46,21.48,65100.0,19.3307,19.3487,19.2768,19.2948,65100.0
2012-03-15 10:40:00,21.48,21.55,21.47,21.51,68200.0,19.2948,19.3577,19.2858,19.3217,68200.0
2012-03-15 10:45:00,21.51,21.53,21.46,21.47,39400.0,19.3217,19.3397,19.2768,19.2858,39400.0
2012-03-15 10:50:00,21.47,21.48,21.44,21.46,42400.0,19.2858,19.2948,19.2589,19.2768,42400.0
2012-03-15 10:55:00,21.46,21.48,21.4,21.41,82500.0,19.2768,19.2948,19.2229,19.2319,82500.0
2012-03-15 11:00:00,21.41,21.42,21.39,21.4,38200.0,19.2319,19.2409,19.2139,19.2229,38200.0
2012-03-15 11:05:00,21.39,21.43,21.38,21.41,15700.0,19.2139,19.2499,19.205,19.2319,15700.0
2012-03-15 11:10:00,21.42,21.43,21.41,21.41,10200.0,19.2409,19.2499,19.2319,19.2319,10200.0
2012-03-15 11:15:00,21.41,21.45,21.41,21.45,13900.0,19.2319,19.2678,19.2319,19.2678,13900.0
2012-03-15 11:20:00,21.44,21.49,21.44,21.48,17800.0,19.2589,19.3038,19.2589,19.2948,17800.0
2012-03-15 11:25:00,21.47,21.54,21.45,21.54,288500.0,19.2858,19.3487,19.2678,19.3487,288500.0
2012-03-15 11:30:00,21.55,21.57,21.55,21.56,50900.0,19.3577,19.3756,19.3577,19.3667,50900.0
2012-03-15 11:35:00,21.56,21.58,21.55,21.58,414600.0,19.3667,19.3846,19.3577,19.3846,414600.0
2012-03-15 11:40:00,21.59,21.64,21.58,21.64,255800.0,19.3936,19.4385,19.3846,19.4385,255800.0
2012-03-15 11:45:00,21.63,21.64,21.58,21.58,75800.0,19.4295,19.4385,19.3846,19.3846,75800.0
2012-03-15 11:50:00,21.59,21.6,21.58,21.58,123200.0,19.3936,19.4026,19.3846,19.3846,123200.0
2012-03-15 11:55:00,21.58,21.59,21.58,21.58,63800.0,19.3846,19.3936,19.3846,19.3846,63800.0
2012-03-15 12:00:00,21.59,21.62,21.59,21.59,76400.0,19.3936,19.4205,19.3936,19.3936,76400.0
2012-03-15 12:05:00,21.59,21.62,21.58,21.62,66700.0,19.3936,19.4205,19.3846,19.4205,66700.0
2012-03-15 12:10:00,21.63,21.64,21.61,21.63,60600.0,19.4295,19.4385,19.4116,19.4295,60600.0
2012-03-15 12:15:00,21.64,21.67,21.64,21.67,92400.0,19.4385,19.4655,19.4385,19.4655,92400.0
2012-03-15 12:20:00,21.66,21.72,21.66,21.72,158600.0,19.4565,19.5104,19.4565,19.5104,158600.0
2012-03-15 12:25:00,21.73,21.76,21.73,21.74,162800.0,19.5194,19.5463,19.5194,19.5283,162800.0
2012-03-15 12:30:00,21.75,21.75,21.72,21.73,12100.0,19.5373,19.5373,19.5104,19.5194,12100.0
2012-03-15 12:35:00,21.73,21.75,21.72,21.75,190400.0,19.5194,19.5373,19.5104,19.5373,190400.0
2012-03-15 12:40:00,21.75,21.78,21.75,21.78,156800.0,19.5373,19.5643,19.5373,19.5643,156800.0
2012-03-15 12:45:00,21.77,21.8,21.77,21.78,85300.0,19.5553,19.5822,19.5553,19.5643,85300.0
2012-03-15 12:50:00,21.77,21.78,21.76,21.76,130700.0,19.5553,19.5643,19.5463,19.5463,130700.0
2012-03-15 12:55:00,21.76,21.76,21.75,21.75,190500.0,19.5463,19.5463,19.5373,19.5373,190500.0
2012-03-15 13:00:00,21.76,21.76,21.75,21.75,67100.0,19.5463,19.5463,19.5373,19.5373,67100.0
2012-03-15 13:05:00,21.75,21.76,21.75,21.76,56400.0,19.5373,19.5463,19.5373,19.5463,56400.0
2012-03-15 13:10:00,21.76,21.76,21.73,21.74,61300.0,19.5463,19.5463,19.5194,19.5283,61300.0
2012-03-15 13:15:00,21.73,21.74,21.72,21.73,83000.0,19.5194,19.5283,19.5104,19.5194,83000.0
2012-03-15 13:20:00,21.72,21.73,21.71,21.72,13700.0,19.5104,19.5194,19.5014,19.5104,13700.0
2012-03-15 13:25:00,21.71,21.72,21.67,21.67,51400.0,19.5014,19.5104,19.4655,19.4655,51400.0
2012-03-15 13:30:00,21.68,21.72,21.67,21.72,47100.0,19.4744,19.5104,19.4655,19.5104,47100.0
2012-03-15 13:35:00,21.71,21.73,21.7,21.73,82900.0,19.5014,19.5194,19.4924,19.5194,82900.0
2012-03-15 13:40:00,21.73,21.73,21.7,21.72,28600.0,19.5194,19.5194,19.4924,19.5104,28600.0
2012-03-15 13:45:00,21.72,21.72,21.68,21.71,27200.0,19.5104,19.5104,19.4744,19.5014,27200.0
2012-03-15 13:50:00,21.71,21.71,21.68,21.69,19000.0,19.5014,19.5014,19.4744,19.4834,19000.0
2012-03-15 13:55:00,21.68,21.69,21.67,21.68,35500.0,19.4744,19.4834,19.4655,19.4744,35500.0
2012-03-15 14:00:00,21.68,21.68,21.66,21.67,26400.0,19.4744,19.4744,19.4565,19.4655,26400.0
2012-03-15 14:05:00,21.68,21.71,21.67,21.7,25600.0,19.4744,19.5014,19.4655,19.4924,25600.0
2012-03-15 14:10:00,21.7,21.71,21.67,21.7,49200.0,19.4924,19.5014,19.4655,19.4924,49200.0
2012-03-15 14:15:00,21.7,21.74,21.69,21.73,24700.0,19.4924,19.5283,19.4834,19.5194,24700.0
2012-03-15 14:20:00,21.73,21.75,21.73,21.75,25100.0,19.5194,19.5373,19.5194,19.5373,25100.0
2012-03-15 14:25:00,21.75,21.77,21.74,21.76,29700.0,19.5373,19.5553,19.5283,19.5463,29700.0
2012-03-15 14:30:00,21.75,21.76,21.74,21.75,65100.0,19.5373,19.5463,19.5283,19.5373,65100.0
2012-03-15 14:35:00,21.75,21.76,21.72,21.74,55400.0,19.5373,19.5463,19.5104,19.5283,55400.0
2012-03-15 14:40:00,21.73,21.76,21.73,21.75,16200.0,19.5194,19.5463,19.5194,19.5373,16200.0
2012-03-15 14:45:00,21.75,21.8,21.74,21.8,192000.0,19.5373,19.5822,19.5283,19.5822,192000.0
2012-03-15 14:50:00,21.8,21.8,21.79,21.8,22100.0,19.5822,19.5822,19.5733,19.5822,22100.0
2012-03-15 14:55:00,21.79,21.8,21.78,21.79,61300.0,19.5733,19.5822,19.5643,19.5733,61300.0
2012-03-15 15:00:00,21.79,21.79,21.77,21.79,84900.0,19.5733,19.5733,19.5553,19.5733,84900.0
2012-03-15 15:05:00,21.79,21.81,21.78,21.8,108900.0,19.5733,19.5912,19.5643,19.5822,108900.0
2012-03-15 15:10:00,21.8,21.82,21.79,21.8,89700.0,19.5822,19.6002,19.5733,19.5822,89700.0
2012-03-15 15:15:00,21.8,21.8,21.78,21.79,39900.0,19.5822,19.5822,19.5643,19.5733,39900.0
2012-03-15 15:20:00,21.78,21.8,21.78,21.8,9300.0,19.5643,19.5822,19.5643,19.5822,9300.0
2012-03-15 15:25:00,21.8,21.81,21.78,21.81,60200.0,19.5822,19.5912,19.5643,19.5912,60200.0
2012-03-15 15:30:00,21.81,21.82,21.79,21.8,50900.0,19.5912,19.6002,19.5733,19.5822,50900.0
2012-03-15 15:35:00,21.81,21.83,21.8,21.81,101100.0,19.5912,19.6092,19.5822,19.5912,101100.0
2012-03-15 15:40:00,21.82,21.83,21.8,21.81,144500.0,19.6002,19.6092,19.5822,19.5912,144500.0
2012-03-15 15:45:00,21.82,21.82,21.79,21.79,144400.0,19.6002,19.6002,19.5733,19.5733,144400.0
2012-03-15 15:50:00,21.8,21.8,21.79,21.79,205400.0,19.5822,19.5822,19.5733,19.5733,205400.0
2012-03-15 15:55:00,21.8,21.81,21.79,21.8,519000.0,19.5822,19.5912,19.5733,19.5822,519000.0
2012-03-16 09:30:00,21.87,21.87,21.74,21.74,102600.0,19.68,19.68,19.563,19.563,102600.0
2012-03-16 09:35:00,21.75,21.75,21.64,21.67,145300.0,19.572,19.572,19.4731,19.5001,145300.0
2012-03-16 09:40:00,21.67,21.67,21.57,21.57,132800.0,19.5001,19.5001,19.4101,19.4101,132800.0
2012-03-16 09:45:00,21.57,21.63,21.56,21.6,80800.0,19.4101,19.4641,19.4011,19.4371,80800.0
2012-03-16 09:50:00,21.6,21.61,21.57,21.6,130900.0,19.4371,19.4461,19.4101,19.4371,130900.0
2012-03-16 09:55:00,21.6,21.6,21.54,21.56,66400.0,19.4371,19.4371,19.3831,19.4011,66400.0
2012-03-16 10:00:00,21.55,21.6,21.53,21.6,125000.0,19.3921,19.4371,19.3741,19.4371,125000.0
2012-03-16 10:05:00,21.6,21.61,21.56,21.57,37800.0,19.4371,19.4461,19.4011,19.4101,37800.0
2012-03-16 10:10:00,21.57,21.57,21.54,21.56,25800.0,19.4101,19.4101,19.3831,19.4011,25800.0
2012-03-16 10:15:00,21.56,21.56,21.48,21.48,93700.0,19.4011,19.4011,19.3291,19.3291,93700.0
2012-03-16 10:20:00,21.48,21.52,21.48,21.51,32500.0,19.3291,19.3651,19.3291,19.3561,32500.0
2012-03-16 10:25:00,21.51,21.51,21.45,21.46,612400.0,19.3561,19.3561,19.3021,19.3111,612400.0
2012-03-16 10:30:00,21.46,21.47,21.43,21.47,612800.0,19.3111,19.3201,19.2841,19.3201,612800.0
2012-03-16 10:35:00,21.47,21.54,21.47,21.53,195900.0,19.3201,19.3831,19.3201,19.3741,195900.0
2012-03-16 10:40:00,21.53,21.56,21.53,21.56,53000.0,19.3741,19.4011,19.3741,19.4011,53000.0
2012-03-16 10:45:00,21.56,21.56,21.52,21.53,63200.0,19.4011,19.4011,19.3651,19.3741,63200.0
2012-03-16 10:50:00,21.53,21.55,21.52,21.53,23800.0,19.3741,19.3921,19.3651,19.3741,23800.0
2012-03-16 10:55:00,21.52,21.53,21.51,21.52,52800.0,19.3651,19.3741,19.3561,19.3651,52800.0
2012-03-16 11:00:00,21.53,21.56,21.53,21.55,24000.0,19.3741,19.4011,19.3741,19.3921,24000.0
2012-03-16 11:05:00,21.55,21.56,21.52,21.55,119200.0,19.3921,19.4011,19.3651,19.3921,119200.0
2012-03-16 11:10:00,21.55,21.56,21.54,21.55,51300.0,19.3921,19.4011,19.3831,19.3921,51300.0
2012-03-16 11:15:00,21.55,21.55,21.48,21.48,101400.0,19.3921,19.3921,19.3291,19.3291,101400.0
2012-03-16 11:20:00,21.48,21.52,21.45,21.47,54500.0,19.3291,19.3651,19.3021,19.3201,54500.0
2012-03-16 11:25:00,21.46,21.5,21.46,21.47,27900.0,19.3111,19.3471,19.3111,19.3201,27900.0
2012-03-16 11:30:00,21.47,21.49,21.44,21.46,90800.0,19.3201,19.3381,19.2931,19.3111,90800.0
2012-03-16 11:35:00,21.46,21.48,21.46,21.48,44100.0,19.3111,19.3291,19.3111,19.3291,44100.0
2012-03-16 11:40:00,21.48,21.51,21.48,21.5,36700.0,19.3291,19.3561,19.3291,19.3471,36700.0
2012-03-16 11:45:00,21.5,21.51,21.48,21.49,69200.0,19.3471,19.3561,19.3291,19.3381,69200.0
2012-03-16 11:50:00,21.5,21.54,21.48,21.54,101000.0,19.3471,19.3831,19.3291,19.3831,101000.0
2012-03-16 11:55:00,21.53,21.55,21.52,21.55,28100.0,19.3741,19.3921,19.3651,19.3921,28100.0
2012-03-16 12:00:00,21.54,21.55,21.52,21.52,32100.0,19.3831,19.3921,19.3651,19.3651,32100.0
2012-03-16 12:05:00,21.53,21.53,21.51,21.53,54300.0,19.3741,19.3741,19.3561,19.3741,54300.0
2012-03-16 12:10:00,21.52,21.54,21.52,21.53,35200.0,19.3651,19.3831,19.3651,19.3741,35200.0
2012-03-16 12:15:00,21.53,21.54,21.52,21.52,129000.0,19.3741,19.3831,19.3651,19.3651,129000.0
2012-03-16 12:20:00,21.51,21.54,21.51,21.52,13000.0,19.3561,19.3831,19.3561,19.3651,13000.0
2012-03-16 12:25:00,21.52,21.56,21.52,21.53,17400.0,19.3651,19.4011,19.3651,19.3741,17400.0
2012-03-16 12:30:00,21.53,21.54,21.52,21.52,12900.0,19.3741,19.3831,19.3651,19.3651,12900.0
2012-03-16 12:35:00,21.52,21.53,21.51,21.51,10300.0,19.3651,19.3741,19.3561,19.3561,10300.0
2012-03-16 12:40:00,21.52,21.54,21.5,21.54,42100.0,19.3651,19.3831,19.3471,19.3831,42100.0
2012-03-16 12:45:00,21.55,21.55,21.5,21.51,40700.0,19.3921,19.3921,19.3471,19.3561,40700.0
2012-03-16 12:50:00,21.52,21.52,21.51,21.51,16100.0,19.3651,19.3651,19.3561,19.3561,16100.0
2012-03-16 12:55:00,21.51,21.51,21.49,21.5,30700.0,19.3561,19.3561,19.3381,19.3471,30700.0
2012-03-16 13:00:00,21.51,21.51,21.49,21.49,43300.0,19.3561,19.3561,19.3381,19.3381,43300.0
2012-03-16 13:05:00,21.49,21.51,21.49,21.51,7600.0,19.3381,19.3561,19.3381,19.3561,7600.0
2012-03-16 13:10:00,21.5,21.5,21.49,21.49,14800.0,19.3471,19.3471,19.3381,19.3381,14800.0
2012-03-16 13:15:00,21.5,21.5,21.48,21.49,25100.0,19.3471,19.3471,19.3291,19.3381,25100.0
2012-03-16 13:20:00,21.49,21.5,21.48,21.5,18100.0,19.3381,19.3471,19.3291,19.3471,18100.0
2012-03-16 13:25:00,21.5,21.51,21.49,21.5,14100.0,19.3471,19.3561,19.3381,19.3471,14100.0
2012-03-16 13:30:00,21.51,21.52,21.5,21.5,20700.0,19.3561,19.3651,19.3471,19.3471,20700.0
2012-03-16 13:35:00,21.51,21.51,21.49,21.51,36200.0,19.3561,19.3561,19.3381,19.3561,36200.0
2012-03-16 13:40:00,21.51,21.51,21.49,21.5,26400.0,19.3561,19.3561,19.3381,19.3471,26400.0
2012-03-16 13:45:00,21.5,21.5,21.48,21.5,46100.0,19.3471,19.3471,19.3291,19.3471,46100.0
2012-03-16 13:50:00,21.5,21.5,21.49,21.5,12700.0,19.3471,19.3471,19.3381,19.3471,12700.0
2012-03-16 13:55:00,21.5,21.52,21.5,21.52,23000.0,19.3471,19.3651,19.3471,19.3651,23000.0
2012-03-16 14:00:00,21.52,21.52,21.51,21.52,17400.0,19.3651,19.3651,19.3561,19.3651,17400.0
2012-03-16 14:05:00,21.51,21.52,21.51,21.52,14900.0,19.3561,19.3651,19.3561,19.3651,14900.0
2012-03-16 14:10:00,21.51,21.52,21.5,21.5,35300.0,19.3561,19.3651,19.3471,19.3471,35300.0
2012-03-16 14:15:00,21.51,21.53,21.5,21.52,28600.0,19.3561,19.3741,19.3471,19.3651,28600.0
2012-03-16 14:20:00,21.51,21.53,21.51,21.52,30900.0,19.3561,19.3741,19.3561,19.3651,30900.0
2012-03-16 14:25:00,21.52,21.52,21.51,21.52,90700.0,19.3651,19.3651,19.3561,19.3651,90700.0
2012-03-16 14:30:00,21.52,21.52,21.51,21.51,53800.0,19.3651,19.3651,19.3561,19.3561,53800.0
2012-03-16 14:35:00,21.52,21.54,21.52,21.54,36600.0,19.3651,19.3831,19.3651,19.3831,36600.0
2012-03-16 14:40:00,21.54,21.57,21.54,21.57,66900.0,19.3831,19.4101,19.3831,19.4101,66900.0
2012-03-16 14:45:00,21.57,21.58,21.56,21.57,41300.0,19.4101,19.4191,19.4011,19.4101,41300.0
2012-03-16 14:50:00,21.58,21.59,21.56,21.57,63900.0,19.4191,19.4281,19.4011,19.4101,63900.0
2012-03-16 14:55:00,21.57,21.57,21.55,21.55,81000.0,19.4101,19.4101,19.3921,19.3921,81000.0
2012-03-16 15:00:00,21.56,21.56,21.55,21.55,59100.0,19.4011,19.4011,19.3921,19.3921,59100.0
2012-03-16 15:05:00,21.54,21.55,21.53,21.55,36700.0,19.3831,19.3921,19.3741,19.3921,36700.0
2012-03-16 15:10:00,21.55,21.55,21.51,21.52,98300.0,19.3921,19.3921,19.3561,19.3651,98300.0
2012-03-16 15:15:00,21.53,21.53,21.48,21.5,168200.0,19.3741,19.3741,19.3291,19.3471,168200.0
2012-03-16 15:20:00,21.5,21.52,21.47,21.5,110000.0,19.3471,19.3651,19.3201,19.3471,110000.0
2012-03-16 15:25:00,21.51,21.52,21.5,21.52,31500.0,19.3561,19.3651,19.3471,19.3651,31500.0
2012-03-16 15:30:00,21.52,21.52,21.49,21.5,194800.0,19.3651,19.3651,19.3381,19.3471,194800.0
2012-03-16 15:35:00,21.5,21.51,21.49,21.51,105600.0,19.3471,19.3561,19.3381,19.3561,105600.0
2012-03-16 15:40:00,21.51,21.53,21.5,21.51,113300.0,19.3561,19.3741,19.3471,19.3561,113300.0
2012-03-16 15:45:00,21.52,21.55,21.52,21.52,219400.0,19.3651,19.3921,19.3651,19.3651,219400.0
2012-03-16 15:50:00,21.53,21.54,21.48,21.49,500400.0,19.3741,19.3831,19.3291,19.3381,500400.0
2012-03-16 15:55:00,21.49,21.53,21.46,21.49,1451100.0,19.3381,19.3741,19.3111,19.3381,1451100.0
2012-03-19 09:30:00,21.48,21.54,21.48,21.54,131300.0,19.3291,19.3831,19.3291,19.3831,131300.0
2012-03-19 09:35:00,21.53,21.54,21.44,21.47,126100.0,19.3741,19.3831,19.2931,19.3201,126100.0
2012-03-19 09:40:00,21.46,21.56,21.46,21.56,155700.0,19.3111,19.4011,19.3111,19.4011,155700.0
2012-03-19 09:45:00,21.56,21.65,21.55,21.64,155200.0,19.4011,19.4821,19.3921,19.4731,155200.0
2012-03-19 09:50:00,21.63,21.68,21.63,21.64,105100.0,19.4641,19.5091,19.4641,19.4731,105100.0
2012-03-19 09:55:00,21.64,21.7,21.64,21.66,78300.0,19.4731,19.527,19.4731,19.4911,78300.0
2012-03-19 10:00:00,21.66,21.67,21.51,21.53,715900.0,19.4911,19.5001,19.3561,19.3741,715900.0
2012-03-19 10:05:00,21.53,21.53,21.39,21.39,327400.0,19.3741,19.3741,19.2481,19.2481,327400.0
2012-03-19 10:10:00,21.4,21.48,21.39,21.47,131400.0,19.2571,19.3291,19.2481,19.3201,131400.0
2012-03-19 10:15:00,21.47,21.49,21.41,21.42,116400.0,19.3201,19.3381,19.2661,19.2751,116400.0
2012-03-19 10:20:00,21.42,21.43,21.33,21.33,134200.0,19.2751,19.2841,19.1941,19.1941,134200.0
2012-03-19 10:25:00,21.34,21.37,21.3,21.36,315900.0,19.2031,19.2301,19.1671,19.2211,315900.0
2012-03-19 10:30:00,21.36,21.41,21.36,21.4,76600.0,19.2211,19.2661,19.2211,19.2571,76600.0
2012-03-19 10:35:00,21.41,21.44,21.4,21.44,57100.0,19.2661,19.2931,19.2571,19.2931,57100.0
2012-03-19 10:40:00,21.45,21.46,21.44,21.45,132100.0,19.3021,19.3111,19.2931,19.3021,132100.0
2012-03-19 10:45:00,21.45,21.49,21.45,21.45,43500.0,19.3021,19.3381,19.3021,19.3021,43500.0
2012-03-19 10:50:00,21.45,21.46,21.4,21.42,155500.0,19.3021,19.3111,19.2571,19.2751,155500.0
2012-03-19 10:55:00,21.41,21.41,21.37,21.39,99000.0,19.2661,19.2661,19.2301,19.2481,99000.0
2012-03-19 11:00:00,21.38,21.38,21.33,21.38,92100.0,19.2391,19.2391,19.1941,19.2391,92100.0
2012-03-19 11:05:00,21.37,21.38,21.35,21.38,56500.0,19.2301,19.2391,19.2121,19.2391,56500.0
2012-03-19 11:10:00,21.37,21.38,21.31,21.32,24700.0,19.2301,19.2391,19.1761,19.1851,24700.0
2012-03-19 11:15:00,21.31,21.35,21.31,21.33,28700.0,19.1761,19.2121,19.1761,19.1941,28700.0
2012-03-19 11:20:00,21.33,21.34,21.3,21.33,141900.0,19.1941,19.2031,19.1671,19.1941,141900.0
2012-03-19 11:25:00,21.33,21.35,21.31,21.33,66600.0,19.1941,19.2121,19.1761,19.1941,66600.0
2012-03-19 11:30:00,21.34,21.35,21.31,21.32,45800.0,19.2031,19.2121,19.1761,19.1851,45800.0
2012-03-19 11:35:00,21.33,21.39,21.32,21.39,38900.0,19.1941,19.2481,19.1851,19.2481,38900.0
2012-03-19 11:40:00,21.39,21.44,21.36,21.44,124300.0,19.2481,19.2931,19.2211,19.2931,124300.0
2012-03-19 11:45:00,21.44,21.45,21.42,21.44,159100.0,19.2931,19.3021,19.2751,19.2931,159100.0
2012-03-19 11:50:00,21.44,21.45,21.43,21.43,29800.0,19.2931,19.3021,19.2841,19.2841,29800.0
2012-03-19 11:55:00,21.44,21.47,21.43,21.46,113300.0,19.2931,19.3201,19.2841,19.3111,113300.0
2012-03-19 12:00:00,21.46,21.48,21.45,21.48,32800.0,19.3111,19.3291,19.3021,19.3291,32800.0
2012-03-19 12:05:00,21.48,21.49,21.47,21.48,16800.0,19.3291,19.3381,19.3201,19.3291,16800.0
2012-03-19 12:10:00,21.48,21.48,21.46,21.48,11900.0,19.3291,19.3291,19.3111,19.3291,11900.0
2012-03-19 12:15:00,21.49,21.5,21.48,21.5,128300.0,19.3381,19.3471,19.3291,19.3471,128300.0
2012-03-19 12:20:00,21.5,21.51,21.47,21.47,32100.0,19.3471,19.3561,19.3201,19.3201,32100.0
2012-03-19 12:25:00,21.47,21.48,21.46,21.47,17800.0,19.3201,19.3291,19.3111,19.3201,17800.0
2012-03-19 12:30:00,21.48,21.49,21.48,21.49,18800.0,19.3291,19.3381,19.3291,19.3381,18800.0
2012-03-19 12:35:00,21.49,21.52,21.49,21.51,50000.0,19.3381,19.3651,19.3381,19.3561,50000.0
2012-03-19 12:40:00,21.5,21.56,21.5,21.53,131200.0,19.3471,19.4011,19.3471,19.3741,131200.0
2012-03-19 12:45:00,21.54,21.55,21.53,21.53,38600.0,19.3831,19.3921,19.3741,19.3741,38600.0
2012-03-19 12:50:00,21.54,21.54,21.52,21.53,33400.0,19.3831,19.3831,19.3651,19.3741,33400.0
2012-03-19 12:55:00,21.53,21.55,21.52,21.55,28600.0,19.3741,19.3921,19.3651,19.3921,28600.0
2012-03-19 13:00:00,21.55,21.55,21.53,21.54,133500.0,19.3921,19.3921,19.3741,19.3831,133500.0
2012-03-19 13:05:00,21.54,21.55,21.53,21.54,44300.0,19.3831,19.3921,19.3741,19.3831,44300.0
2012-03-19 13:10:00,21.54,21.58,21.54,21.58,102100.0,19.3831,19.4191,19.3831,19.4191,102100.0
2012-03-19 13:15:00,21.57,21.58,21.56,21.56,74800.0,19.4101,19.4191,19.4011,19.4011,74800.0
2012-03-19 13:20:00,21.56,21.6,21.56,21.57,134500.0,19.4011,19.4371,19.4011,19.4101,134500.0
2012-03-19 13:25:00,21.57,21.61,21.57,21.61,86200.0,19.4101,19.4461,19.4101,19.4461,86200.0
2012-03-19 13:30:00,21.61,21.62,21.58,21.59,132700.0,19.4461,19.4551,19.4191,19.4281,132700.0
2012-03-19 13:35:00,21.6,21.62,21.6,21.61,78800.0,19.4371,19.4551,19.4371,19.4461,78800.0
2012-03-19 13:40:00,21.61,21.64,21.61,21.62,69400.0,19.4461,19.4731,19.4461,19.4551,69400.0
2012-03-19 13:45:00,21.62,21.64,21.61,21.62,32100.0,19.4551,19.4731,19.4461,19.4551,32100.0
2012-03-19 13:50:00,21.63,21.64,21.62,21.64,123200.0,19.4641,19.4731,19.4551,19.4731,123200.0
2012-03-19 13:55:00,21.64,21.65,21.62,21.63,127300.0,19.4731,19.4821,19.4551,19.4641,127300.0
2012-03-19 14:00:00,21.64,21.65,21.62,21.64,47600.0,19.4731,19.4821,19.4551,19.4731,47600.0
2012-03-19 14:05:00,21.63,21.65,21.62,21.64,22300.0,19.4641,19.4821,19.4551,19.4731,22300.0
2012-03-19 14:10:00,21.64,21.66,21.64,21.65,40600.0,19.4731,19.4911,19.4731,19.4821,40600.0
2012-03-19 14:15:00,21.66,21.68,21.66,21.67,30000.0,19.4911,19.5091,19.4911,19.5001,30000.0
2012-03-19 14:20:00,21.66,21.67,21.66,21.66,4900.0,19.4911,19.5001,19.4911,19.4911,4900.0
2012-03-19 14:25:00,21.67,21.67,21.66,21.66,42900.0,19.5001,19.5001,19.4911,19.4911,42900.0
2012-03-19 14:30:00,21.65,21.66,21.61,21.61,54600.0,19.4821,19.4911,19.4461,19.4461,54600.0
2012-03-19 14:35:00,21.62,21.62,21.61,21.62,9800.0,19.4551,19.4551,19.4461,19.4551,9800.0
2012-03-19 14:40:00,21.61,21.63,21.61,21.62,19400.0,19.4461,19.4641,19.4461,19.4551,19400.0
2012-03-19 14:45:00,21.63,21.63,21.6,21.61,47900.0,19.4641,19.4641,19.4371,19.4461,47900.0
2012-03-19 14:50:00,21.61,21.63,21.61,21.62,54300.0,19.4461,19.4641,19.4461,19.4551,54300.0
2012-03-19 14:55:00,21.63,21.63,21.57,21.58,285700.0,19.4641,19.4641,19.4101,19.4191,285700.0
2012-03-19 15:00:00,21.59,21.62,21.58,21.61,66700.0,19.4281,19.4551,19.4191,19.4461,66700.0
2012-03-19 15:05:00,21.6,21.6,21.56,21.56,114100.0,19.4371,19.4371,19.4011,19.4011,114100.0
2012-03-19 15:10:00,21.57,21.59,21.56,21.58,43500.0,19.4101,19.4281,19.4011,19.4191,43500.0
2012-03-19 15:15:00,21.57,21.59,21.57,21.57,31600.0,19.4101,19.4281,19.4101,19.4101,31600.0
2012-03-19 15:20:00,21.57,21.58,21.55,21.56,150700.0,19.4101,19.4191,19.3921,19.4011,150700.0
2012-03-19 15:25:00,21.56,21.56,21.54,21.54,162200.0,19.4011,19.4011,19.3831,19.3831,162200.0
2012-03-19 15:30:00,21.55,21.57,21.54,21.56,89000.0,19.3921,19.4101,19.3831,19.4011,89000.0
2012-03-19 15:35:00,21.56,21.57,21.53,21.53,583800.0,19.4011,19.4101,19.3741,19.3741,583800.0
2012-03-19 15:40:00,21.54,21.54,21.5,21.52,126000.0,19.3831,19.3831,19.3471,19.3651,126000.0
2012-03-19 15:45:00,21.53,21.54,21.52,21.53,102900.0,19.3741,19.3831,19.3651,19.3741,102900.0
2012-03-19 15:50:00,21.53,21.54,21.5,21.5,117000.0,19.3741,19.3831,19.3471,19.3471,117000.0
2012-03-19 15:55:00,21.51,21.55,21.5,21.54,590000.0,19.3561,19.3921,19.3471,19.3831,590000.0
2012-03-20 09:30:00,21.38,21.39,21.26,21.36,100700.0,19.2391,19.2481,19.1311,19.2211,100700.0
2012-03-20 09:35:00,21.36,21.37,21.31,21.33,56500.0,19.2211,19.2301,19.1761,19.1941,56500.0
2012-03-20 09:40:00,21.33,21.34,21.13,21.15,440500.0,19.1941,19.2031,19.0141,19.0321,440500.0
2012-03-20 09:45:00,21.15,21.16,21.11,21.16,93100.0,19.0321,19.0411,18.9961,19.0411,93100.0
2012-03-20 09:50:00,21.17,21.21,21.17,21.21,139600.0,19.0501,19.0861,19.0501,19.0861,139600.0
2012-03-20 09:55:00,21.2,21.23,21.18,21.19,119600.0,19.0771,19.1041,19.0591,19.0681,119600.0
2012-03-20 10:00:00,21.19,21.2,21.16,21.18,101700.0,19.0681,19.0771,19.0411,19.0591,101700.0
2012-03-20 10:05:00,21.18,21.28,21.18,21.28,79300.0,19.0591,19.1491,19.0591,19.1491,79300.0
2012-03-20 10:10:00,21.28,21.3,21.27,21.27,47200.0,19.1491,19.1671,19.1401,19.1401,47200.0
2012-03-20 10:15:00,21.27,21.28,21.25,21.25,43700.0,19.1401,19.1491,19.1221,19.1221,43700.0
2012-03-20 10:20:00,21.25,21.25,21.16,21.19,126800.0,19.1221,19.1221,19.0411,19.0681,126800.0
2012-03-20 10:25:00,21.18,21.24,21.18,21.22,50300.0,19.0591,19.1131,19.0591,19.0951,50300.0
2012-03-20 10:30:00,21.22,21.25,21.2,21.25,27600.0,19.0951,19.1221,19.0771,19.1221,27600.0
2012-03-20 10:35:00,21.25,21.28,21.25,21.27,28400.0,19.1221,19.1491,19.1221,19.1401,28400.0
2012-03-20 10:40:00,21.27,21.28,21.23,21.24,56400.0,19.1401,19.1491,19.1041,19.1131,56400.0
2012-03-20 10:45:00,21.24,21.29,21.24,21.29,19500.0,19.1131,19.1581,19.1131,19.1581,19500.0
2012-03-20 10:50:00,21.3,21.35,21.3,21.35,28800.0,19.1671,19.2121,19.1671,19.2121,28800.0
2012-03-20 10:55:00,21.34,21.35,21.3,21.31,23100.0,19.2031,19.2121,19.1671,19.1761,23100.0
2012-03-20 11:00:00,21.31,21.35,21.3,21.34,20800.0,19.1761,19.2121,19.1671,19.2031,20800.0
2012-03-20 11:05:00,21.35,21.37,21.34,21.36,57800.0,19.2121,19.2301,19.2031,19.2211,57800.0
2012-03-20 11:10:00,21.35,21.36,21.29,21.29,372300.0,19.2121,19.2211,19.1581,19.1581,372300.0
2012-03-20 11:15:00,21.28,21.31,21.26,21.28,56000.0,19.1491,19.1761,19.1311,19.1491,56000.0
2012-03-20 11:20:00,21.29,21.33,21.29,21.32,15200.0,19.1581,19.1941,19.1581,19.1851,15200.0
2012-03-20 11:25:00,21.32,21.34,21.32,21.33,15500.0,19.1851,19.2031,19.1851,19.1941,15500.0
2012-03-20 11:30:00,21.33,21.34,21.32,21.32,67900.0,19.1941,19.2031,19.1851,19.1851,67900.0
2012-03-20 11:35:00,21.32,21.32,21.28,21.31,28500.0,19.1851,19.1851,19.1491,19.1761,28500.0
2012-03-20 11:40:00,21.31,21.32,21.25,21.25,268200.0,19.1761,19.1851,19.1221,19.1221,268200.0
2012-03-20 11:45:00,21.24,21.24,21.14,21.14,243700.0,19.1131,19.1131,19.0231,19.0231,243700.0
2012-03-20 11:50:00,21.14,21.17,21.13,21.17,109300.0,19.0231,19.0501,19.0141,19.0501,109300.0
2012-03-20 11:55:00,21.17,21.18,21.13,21.16,186800.0,19.0501,19.0591,19.0141,19.0411,186800.0
2012-03-20 12:00:00,21.17,21.25,21.17,21.23,28500.0,19.0501,19.1221,19.0501,19.1041,28500.0
2012-03-20 12:05:00,21.22,21.25,21.22,21.25,15300.0,19.0951,19.1221,19.0951,19.1221,15300.0
2012-03-20 12:10:00,21.25,21.25,21.23,21.23,10800.0,19.1221,19.1221,19.1041,19.1041,10800.0
2012-03-20 12:15:00,21.22,21.22,21.19,21.19,8800.0,19.0951,19.0951,19.0681,19.0681,8800.0
2012-03-20 12:20:00,21.2,21.21,21.18,21.19,12400.0,19.0771,19.0861,19.0591,19.0681,12400.0
2012-03-20 12:25:00,21.18,21.19,21.16,21.16,5800.0,19.0591,19.0681,19.0411,19.0411,5800.0
2012-03-20 12:30:00,21.17,21.2,21.17,21.19,27800.0,19.0501,19.0771,19.0501,19.0681,27800.0
2012-03-20 12:35:00,21.18,21.21,21.18,21.21,13100.0,19.0591,19.0861,19.0591,19.0861,13100.0
2012-03-20 12:40:00,21.22,21.23,21.21,21.21,16600.0,19.0951,19.1041,19.0861,19.0861,16600.0
2012-03-20 12:45:00,21.2,21.2,21.18,21.18,9300.0,19.0771,19.0771,19.0591,19.0591,9300.0
2012-03-20 12:50:00,21.19,21.22,21.19,21.21,23100.0,19.0681,19.0951,19.0681,19.0861,23100.0
2012-03-20 12:55:00,21.22,21.24,21.22,21.23,52300.0,19.0951,19.1131,19.0951,19.1041,52300.0
2012-03-20 13:00:00,21.23,21.24,21.22,21.24,49700.0,19.1041,19.1131,19.0951,19.1131,49700.0
2012-03-20 13:05:00,21.23,21.3,21.23,21.29,23200.0,19.1041,19.1671,19.1041,19.1581,23200.0
2012-03-20 13:10:00,21.29,21.32,21.29,21.29,12900.0,19.1581,19.1851,19.1581,19.1581,12900.0
2012-03-20 13:15:00,21.28,21.3,21.26,21.28,12200.0,19.1491,19.1671,19.1311,19.1491,12200.0
2012-03-20 13:20:00,21.28,21.29,21.25,21.26,8100.0,19.1491,19.1581,19.1221,19.1311,8100.0
2012-03-20 13:25:00,21.26,21.3,21.26,21.3,12600.0,19.1311,19.1671,19.1311,19.1671,12600.0
2012-03-20 13:30:00,21.29,21.3,21.28,21.29,3700.0,19.1581,19.1671,19.1491,19.1581,3700.0
2012-03-20 13:35:00,21.3,21.3,21.27,21.28,11500.0,19.1671,19.1671,19.1401,19.1491,11500.0
2012-03-20 13:40:00,21.29,21.31,21.28,21.3,33600.0,19.1581,19.1761,19.1491,19.1671,33600.0
2012-03-20 13:45:00,21.31,21.33,21.3,21.33,25600.0,19.1761,19.1941,19.1671,19.1941,25600.0
2012-03-20 13:50:00,21.33,21.33,21.32,21.32,9000.0,19.1941,19.1941,19.1851,19.1851,9000.0
2012-03-20 13:55:00,21.32,21.35,21.32,21.34,11400.0,19.1851,19.2121,19.1851,19.2031,11400.0
2012-03-20 14:00:00,21.34,21.35,21.32,21.33,12000.0,19.2031,19.2121,19.1851,19.1941,12000.0
2012-03-20 14:05:00,21.33,21.34,21.32,21.32,15400.0,19.1941,19.2031,19.1851,19.1851,15400.0
2012-03-20 14:10:00,21.32,21.34,21.31,21.34,10700.0,19.1851,19.2031,19.1761,19.2031,10700.0
2012-03-20 14:15:00,21.34,21.41,21.32,21.38,85400.0,19.2031,19.2661,19.1851,19.2391,85400.0
2012-03-20 14:20:00,21.38,21.41,21.38,21.39,26200.0,19.2391,19.2661,19.2391,19.2481,26200.0
2012-03-20 14:25:00,21.4,21.41,21.38,21.38,19600.0,19.2571,19.2661,19.2391,19.2391,19600.0
2012-03-20 14:30:00,21.38,21.38,21.36,21.36,8500.0,19.2391,19.2391,19.2211,19.2211,8500.0
2012-03-20 14:35:00,21.37,21.4,21.36,21.37,17200.0,19.2301,19.2571,19.2211,19.2301,17200.0
2012-03-20 14:40:00,21.36,21.37,21.34,21.36,187900.0,19.2211,19.2301,19.2031,19.2211,187900.0
2012-03-20 14:45:00,21.37,21.38,21.36,21.38,14600.0,19.2301,19.2391,19.2211,19.2391,14600.0
2012-03-20 14:50:00,21.37,21.38,21.36,21.38,14000.0,19.2301,19.2391,19.2211,19.2391,14000.0
2012-03-20 14:55:00,21.38,21.41,21.38,21.39,16200.0,19.2391,19.2661,19.2391,19.2481,16200.0
2012-03-20 15:00:00,21.4,21.43,21.39,21.42,31800.0,19.2571,19.2841,19.2481,19.2751,31800.0
2012-03-20 15:05:00,21.43,21.44,21.41,21.42,46000.0,19.2841,19.2931,19.2661,19.2751,46000.0
2012-03-20 15:10:00,21.42,21.45,21.42,21.45,225000.0,19.2751,19.3021,19.2751,19.3021,225000.0
2012-03-20 15:15:00,21.44,21.44,21.42,21.43,77500.0,19.2931,19.2931,19.2751,19.2841,77500.0
2012-03-20 15:20:00,21.43,21.45,21.43,21.45,9300.0,19.2841,19.3021,19.2841,19.3021,9300.0
2012-03-20 15:25:00,21.44,21.44,21.42,21.43,46000.0,19.2931,19.2931,19.2751,19.2841,46000.0
2012-03-20 15:30:00,21.43,21.46,21.42,21.43,104600.0,19.2841,19.3111,19.2751,19.2841,104600.0
2012-03-20 15:35:00,21.44,21.44,21.4,21.41,70300.0,19.2931,19.2931,19.2571,19.2661,70300.0
2012-03-20 15:40:00,21.41,21.41,21.39,21.4,66400.0,19.2661,19.2661,19.2481,19.2571,66400.0
2012-03-20 15:45:00,21.39,21.39,21.34,21.36,69500.0,19.2481,19.2481,19.2031,19.2211,69500.0
2012-03-20 15:50:00,21.37,21.37,21.35,21.37,80800.0,19.2301,19.2301,19.2121,19.2301,80800.0
2012-03-20 15:55:00,21.37,21.38,21.36,21.38,363900.0,19.2301,19.2391,19.2211,19.2391,363900.0
2012-03-21 09:30:00,21.5,21.63,21.5,21.61,242100.0,19.3471,19.4641,19.3471,19.4461,242100.0
2012-03-21 09:35:00,21.61,21.66,21.56,21.66,125400.0,19.4461,19.4911,19.4011,19.4911,125400.0
2012-03-21 09:40:00,21.65,21.67,21.59,21.66,62400.0,19.4821,19.5001,19.4281,19.4911,62400.0
2012-03-21 09:45:00,21.66,21.68,21.64,21.68,104600.0,19.4911,19.5091,19.4731,19.5091,104600.0
2012-03-21 09:50:00,21.68,21.69,21.56,21.56,149000.0,19.5091,19.518,19.4011,19.4011,149000.0
2012-03-21 09:55:00,21.55,21.6,21.54,21.6,166200.0,19.3921,19.4371,19.3831,19.4371,166200.0
2012-03-21 10:00:00,21.59,21.6,21.39,21.4,596100.0,19.4281,19.4371,19.2481,19.2571,596100.0
2012-03-21 10:05:00,21.41,21.45,21.36,21.43,369900.0,19.2661,19.3021,19.2211,19.2841,369900.0
2012-03-21 10:10:00,21.43,21.48,21.42,21.47,129700.0,19.2841,19.3291,19.2751,19.3201,129700.0
2012-03-21 10:15:00,21.47,21.5,21.46,21.46,62700.0,19.3201,19.3471,19.3111,19.3111,62700.0
2012-03-21 10:20:00,21.46,21.51,21.46,21.51,30100.0,19.3111,19.3561,19.3111,19.3561,30100.0
2012-03-21 10:25:00,21.5,21.52,21.48,21.52,56500.0,19.3471,19.3651,19.3291,19.3651,56500.0
2012-03-21 10:30:00,21.53,21.62,21.53,21.59,160600.0,19.3741,19.4551,19.3741,19.4281,160600.0
2012-03-21 10:35:00,21.59,21.63,21.58,21.63,57100.0,19.4281,19.4641,19.4191,19.4641,57100.0
2012-03-21 10:40:00,21.63,21.64,21.56,21.56,308700.0,19.4641,19.4731,19.4011,19.4011,308700.0
2012-03-21 10:45:00,21.55,21.56,21.49,21.51,104400.0,19.3921,19.4011,19.3381,19.3561,104400.0
2012-03-21 10:50:00,21.52,21.56,21.52,21.54,30400.0,19.3651,19.4011,19.3651,19.3831,30400.0
2012-03-21 10:55:00,21.54,21.55,21.48,21.5,22000.0,19.3831,19.3921,19.3291,19.3471,22000.0
2012-03-21 11:00:00,21.49,21.52,21.46,21.52,46700.0,19.3381,19.3651,19.3111,19.3651,46700.0
2012-03-21 11:05:00,21.52,21.59,21.52,21.58,35200.0,19.3651,19.4281,19.3651,19.4191,35200.0
2012-03-21 11:10:00,21.57,21.6,21.56,21.58,26200.0,19.4101,19.4371,19.4011,19.4191,26200.0
2012-03-21 11:15:00,21.58,21.62,21.57,21.61,40700.0,19.4191,19.4551,19.4101,19.4461,40700.0
2012-03-21 11:20:00,21.62,21.63,21.59,21.6,62600.0,19.4551,19.4641,19.4281,19.4371,62600.0
2012-03-21 11:25:00,21.6,21.64,21.59,21.63,59000.0,19.4371,19.4731,19.4281,19.4641,59000.0
2012-03-21 11:30:00,21.63,21.65,21.62,21.65,7100.0,19.4641,19.4821,19.4551,19.4821,7100.0
2012-03-21 11:35:00,21.65,21.71,21.65,21.67,119600.0,19.4821,19.536,19.4821,19.5001,119600.0
2012-03-21 11:40:00,21.67,21.68,21.66,21.66,13100.0,19.5001,19.5091,19.4911,19.4911,13100.0
2012-03-21 11:45:00,21.66,21.66,21.65,21.65,16900.0,19.4911,19.4911,19.4821,19.4821,16900.0
2012-03-21 11:50:00,21.64,21.66,21.63,21.65,9700.0,19.4731,19.4911,19.4641,19.4821,9700.0
2012-03-21 11:55:00,21.66,21.66,21.64,21.64,19500.0,19.4911,19.4911,19.4731,19.4731,19500.0
2012-03-21 12:00:00,21.64,21.67,21.64,21.66,23200.0,19.4731,19.5001,19.4731,19.4911,23200.0
2012-03-21 12:05:00,21.66,21.68,21.65,21.68,10000.0,19.4911,19.5091,19.4821,19.5091,10000.0
2012-03-21 12:10:00,21.68,21.74,21.67,21.73,138000.0,19.5091,19.563,19.5001,19.554,138000.0
2012-03-21 12:15:00,21.72,21.74,21.7,21.71,58300.0,19.545,19.563,19.527,19.536,58300.0
2012-03-21 12:20:00,21.7,21.73,21.7,21.7,15300.0,19.527,19.554,19.527,19.527,15300.0
2012-03-21 12:25:00,21.7,21.7,21.68,21.69,88400.0,19.527,19.527,19.5091,19.518,88400.0
2012-03-21 12:30:00,21.69,21.7,21.69,21.69,8900.0,19.518,19.527,19.518,19.518,8900.0
2012-03-21 12:35:00,21.69,21.69,21.67,21.69,4900.0,19.518,19.518,19.5001,19.518,4900.0
2012-03-21 12:40:00,21.68,21.71,21.68,21.7,45900.0,19.5091,19.536,19.5091,19.527,45900.0
2012-03-21 12:45:00,21.69,21.71,21.69,21.7,13500.0,19.518,19.536,19.518,19.527,13500.0
2012-03-21 12:50:00,21.71,21.72,21.7,21.71,3800.0,19.536,19.545,19.527,19.536,3800.0
2012-03-21 12:55:00,21.71,21.72,21.71,21.72,7400.0,19.536,19.545,19.536,19.545,7400.0
2012-03-21 13:00:00,21.72,21.72,21.69,21.7,12900.0,19.545,19.545,19.518,19.527,12900.0
2012-03-21 13:05:00,21.7,21.71,21.66,21.67,16300.0,19.527,19.536,19.4911,19.5001,16300.0
2012-03-21 13:10:00,21.67,21.68,21.63,21.63,68400.0,19.5001,19.5091,19.4641,19.4641,68400.0
2012-03-21 13:15:00,21.63,21.64,21.62,21.64,66700.0,19.4641,19.4731,19.4551,19.4731,66700.0
2012-03-21 13:20:00,21.64,21.64,21.62,21.62,36900.0,19.4731,19.4731,19.4551,19.4551,36900.0
2012-03-21 13:25:00,21.62,21.66,21.62,21.65,54700.0,19.4551,19.4911,19.4551,19.4821,54700.0
2012-03-21 13:30:00,21.64,21.65,21.63,21.64,48200.0,19.4731,19.4821,19.4641,19.4731,48200.0
2012-03-21 13:35:00,21.64,21.64,21.6,21.63,24700.0,19.4731,19.4731,19.4371,19.4641,24700.0
2012-03-21 13:40:00,21.62,21.64,21.62,21.64,5400.0,19.4551,19.4731,19.4551,19.4731,5400.0
2012-03-21 13:45:00,21.63,21.64,21.62,21.63,8400.0,19.4641,19.4731,19.4551,19.4641,8400.0
2012-03-21 13:50:00,21.64,21.66,21.63,21.65,18800.0,19.4731,19.4911,19.4641,19.4821,18800.0
2012-03-21 13:55:00,21.65,21.66,21.64,21.66,17500.0,19.4821,19.4911,19.4731,19.4911,17500.0
2012-03-21 14:00:00,21.66,21.69,21.66,21.67,40100.0,19.4911,19.518,19.4911,19.5001,40100.0
2012-03-21 14:05:00,21.67,21.68,21.65,21.65,24200.0,19.5001,19.5091,19.4821,19.4821,24200.0
2012-03-21 14:10:00,21.65,21.68,21.64,21.67,35200.0,19.4821,19.5091,19.4731,19.5001,35200.0
2012-03-21 14:15:00,21.68,21.69,21.68,21.68,13800.0,19.5091,19.518,19.5091,19.5091,13800.0
2012-03-21 14:20:00,21.68,21.69,21.67,21.67,18600.0,19.5091,19.518,19.5001,19.5001,18600.0
2012-03-21 14:25:00,21.67,21.67,21.65,21.66,14900.0,19.5001,19.5001,19.4821,19.4911,14900.0
2012-03-21 14:30:00,21.66,21.71,21.64,21.68,19500.0,19.4911,19.536,19.4731,19.5091,19500.0
2012-03-21 14:35:00,21.68,21.68,21.66,21.66,8400.0,19.5091,19.5091,19.4911,19.4911,8400.0
2012-03-21 14:40:00,21.66,21.69,21.65,21.69,128700.0,19.4911,19.518,19.4821,19.518,128700.0
2012-03-21 14:45:00,21.69,21.69,21.68,21.68,9900.0,19.518,19.518,19.5091,19.5091,9900.0
2012-03-21 14:50:00,21.68,21.68,21.66,21.67,25300.0,19.5091,19.5091,19.4911,19.5001,25300.0
2012-03-21 14:55:00,21.67,21.68,21.65,21.68,61200.0,19.5001,19.5091,19.4821,19.5091,61200.0
2012-03-21 15:00:00,21.68,21.69,21.66,21.66,56100.0,19.5091,19.518,19.4911,19.4911,56100.0
2012-03-21 15:05:00,21.67,21.71,21.67,21.69,33300.0,19.5001,19.536,19.5001,19.518,33300.0
2012-03-21 15:10:00,21.69,21.71,21.68,21.69,75200.0,19.518,19.536,19.5091,19.518,75200.0
2012-03-21 15:15:00,21.69,21.69,21.67,21.69,58400.0,19.518,19.518,19.5001,19.518,58400.0
2012-03-21 15:20:00,21.7,21.7,21.68,21.68,32500.0,19.527,19.527,19.5091,19.5091,32500.0
2012-03-21 15:25:00,21.67,21.67,21.64,21.66,158400.0,19.5001,19.5001,19.4731,19.4911,158400.0
2012-03-21 15:30:00,21.66,21.69,21.65,21.68,24400.0,19.4911,19.518,19.4821,19.5091,24400.0
2012-03-21 15:35:00,21.68,21.68,21.65,21.66,9400.0,19.5091,19.5091,19.4821,19.4911,9400.0
2012-03-21 15:40:00,21.65,21.65,21.64,21.64,79400.0,19.4821,19.4821,19.4731,19.4731,79400.0
2012-03-21 15:45:00,21.64,21.66,21.62,21.63,180600.0,19.4731,19.4911,19.4551,19.4641,180600.0
2012-03-21 15:50:00,21.63,21.65,21.61,21.62,127600.0,19.4641,19.4821,19.4461,19.4551,127600.0
2012-03-21 15:55:00,21.62,21.62,21.59,21.59,169800.0,19.4551,19.4551,19.4281,19.4281,169800.0
2012-03-22 09:30:00,21.43,21.43,21.31,21.37,109700.0,19.2841,19.2841,19.1761,19.2301,109700.0
2012-03-22 09:35:00,21.37,21.38,21.31,21.37,150000.0,19.2301,19.2391,19.1761,19.2301,150000.0
2012-03-22 09:40:00,21.38,21.44,21.38,21.41,55400.0,19.2391,19.2931,19.2391,19.2661,55400.0
2012-03-22 09:45:00,21.42,21.46,21.39,21.45,66700.0,19.2751,19.3111,19.2481,19.3021,66700.0
2012-03-22 09:50:00,21.46,21.46,21.43,21.43,22500.0,19.3111,19.3111,19.2841,19.2841,22500.0
2012-03-22 09:55:00,21.41,21.41,21.37,21.41,16600.0,19.2661,19.2661,19.2301,19.2661,16600.0
2012-03-22 10:00:00,21.41,21.44,21.36,21.43,340200.0,19.2661,19.2931,19.2211,19.2841,340200.0
2012-03-22 10:05:00,21.43,21.43,21.41,21.42,63500.0,19.2841,19.2841,19.2661,19.2751,63500.0
2012-03-22 10:10:00,21.42,21.43,21.39,21.39,41800.0,19.2751,19.2841,19.2481,19.2481,41800.0
2012-03-22 10:15:00,21.39,21.39,21.3,21.35,64500.0,19.2481,19.2481,19.1671,19.2121,64500.0
2012-03-22 10:20:00,21.34,21.36,21.33,21.35,22000.0,19.2031,19.2211,19.1941,19.2121,22000.0
2012-03-22 10:25:00,21.35,21.35,21.32,21.34,32500.0,19.2121,19.2121,19.1851,19.2031,32500.0
2012-03-22 10:30:00,21.34,21.34,21.26,21.29,221900.0,19.2031,19.2031,19.1311,19.1581,221900.0
2012-03-22 10:35:00,21.29,21.32,21.28,21.31,57400.0,19.1581,19.1851,19.1491,19.1761,57400.0
2012-03-22 10:40:00,21.3,21.34,21.29,21.33,31400.0,19.1671,19.2031,19.1581,19.1941,31400.0
2012-03-22 10:45:00,21.32,21.33,21.27,21.28,32000.0,19.1851,19.1941,19.1401,19.1491,32000.0
2012-03-22 10:50:00,21.28,21.28,21.22,21.22,48100.0,19.1491,19.1491,19.0951,19.0951,48100.0
2012-03-22 10:55:00,21.22,21.23,21.18,21.19,95600.0,19.0951,19.1041,19.0591,19.0681,95600.0
2012-03-22 11:00:00,21.19,21.21,21.15,21.2,108300.0,19.0681,19.0861,19.0321,19.0771,108300.0
2012-03-22 11:05:00,21.2,21.2,21.15,21.17,104300.0,19.0771,19.0771,19.0321,19.0501,104300.0
2012-03-22 11:10:00,21.18,21.26,21.18,21.25,30400.0,19.0591,19.1311,19.0591,19.1221,30400.0
2012-03-22 11:15:00,21.26,21.26,21.23,21.24,46400.0,19.1311,19.1311,19.1041,19.1131,46400.0
2012-03-22 11:20:00,21.25,21.3,21.24,21.29,41500.0,19.1221,19.1671,19.1131,19.1581,41500.0
2012-03-22 11:25:00,21.3,21.32,21.3,21.31,10700.0,19.1671,19.1851,19.1671,19.1761,10700.0
2012-03-22 11:30:00,21.32,21.32,21.3,21.3,28200.0,19.1851,19.1851,19.1671,19.1671,28200.0
2012-03-22 11:35:00,21.3,21.31,21.29,21.3,15900.0,19.1671,19.1761,19.1581,19.1671,15900.0
2012-03-22 11:40:00,21.3,21.31,21.27,21.28,21900.0,19.1671,19.1761,19.1401,19.1491,21900.0
2012-03-22 11:45:00,21.28,21.3,21.28,21.28,12500.0,19.1491,19.1671,19.1491,19.1491,12500.0
2012-03-22 11:50:00,21.27,21.33,21.27,21.33,24200.0,19.1401,19.1941,19.1401,19.1941,24200.0
2012-03-22 11:55:00,21.33,21.33,21.31,21.32,10600.0,19.1941,19.1941,19.1761,19.1851,10600.0
2012-03-22 12:00:00,21.31,21.34,21.31,21.33,30500.0,19.1761,19.2031,19.1761,19.1941,30500.0
2012-03-22 12:05:00,21.33,21.34,21.31,21.32,44800.0,19.1941,19.2031,19.1761,19.1851,44800.0
2012-03-22 12:10:00,21.32,21.35,21.3,21.3,70600.0,19.1851,19.2121,19.1671,19.1671,70600.0
2012-03-22 12:15:00,21.3,21.34,21.3,21.33,101500.0,19.1671,19.2031,19.1671,19.1941,101500.0
2012-03-22 12:20:00,21.33,21.35,21.31,21.31,47200.0,19.1941,19.2121,19.1761,19.1761,47200.0
2012-03-22 12:25:00,21.31,21.31,21.29,21.3,11600.0,19.1761,19.1761,19.1581,19.1671,11600.0
2012-03-22 12:30:00,21.3,21.31,21.29,21.29,10500.0,19.1671,19.1761,19.1581,19.1581,10500.0
2012-03-22 12:35:00,21.29,21.32,21.29,21.3,13000.0,19.1581,19.1851,19.1581,19.1671,13000.0
2012-03-22 12:40:00,21.3,21.3,21.29,21.29,4600.0,19.1671,19.1671,19.1581,19.1581,4600.0
2012-03-22 12:45:00,21.3,21.32,21.27,21.31,11400.0,19.1671,19.1851,19.1401,19.1761,11400.0
2012-03-22 12:50:00,21.31,21.34,21.31,21.34,5800.0,19.1761,19.2031,19.1761,19.2031,5800.0
2012-03-22 12:55:00,21.34,21.34,21.33,21.34,5100.0,19.2031,19.2031,19.1941,19.2031,5100.0
2012-03-22 13:00:00,21.35,21.36,21.34,21.34,15900.0,19.2121,19.2211,19.2031,19.2031,15900.0
2012-03-22 13:05:00,21.33,21.33,21.3,21.3,6500.0,19.1941,19.1941,19.1671,19.1671,6500.0
2012-03-22 13:10:00,21.3,21.32,21.29,21.29,47100.0,19.1671,19.1851,19.1581,19.1581,47100.0
2012-03-22 13:15:00,21.29,21.29,21.28,21.28,14100.0,19.1581,19.1581,19.1491,19.1491,14100.0
2012-03-22 13:20:00,21.28,21.29,21.28,21.29,10000.0,19.1491,19.1581,19.1491,19.1581,10000.0
2012-03-22 13:25:00,21.29,21.3,21.26,21.29,47200.0,19.1581,19.1671,19.1311,19.1581,47200.0
2012-03-22 13:30:00,21.28,21.29,21.27,21.27,14400.0,19.1491,19.1581,19.1401,19.1401,14400.0
2012-03-22 13:35:00,21.27,21.3,21.27,21.29,23900.0,19.1401,19.1671,19.1401,19.1581,23900.0
2012-03-22 13:40:00,21.29,21.29,21.26,21.26,46100.0,19.1581,19.1581,19.1311,19.1311,46100.0
2012-03-22 13:45:00,21.26,21.26,21.24,21.26,55300.0,19.1311,19.1311,19.1131,19.1311,55300.0
2012-03-22 13:50:00,21.26,21.26,21.24,21.25,7600.0,19.1311,19.1311,19.1131,19.1221,7600.0
2012-03-22 13:55:00,21.25,21.28,21.24,21.27,18500.0,19.1221,19.1491,19.1131,19.1401,18500.0
2012-03-22 14:00:00,21.26,21.27,21.24,21.26,31300.0,19.1311,19.1401,19.1131,19.1311,31300.0
2012-03-22 14:05:00,21.26,21.26,21.24,21.25,33300.0,19.1311,19.1311,19.1131,19.1221,33300.0
2012-03-22 14:10:00,21.25,21.28,21.25,21.27,5400.0,19.1221,19.1491,19.1221,19.1401,5400.0
2012-03-22 14:15:00,21.27,21.27,21.25,21.25,20000.0,19.1401,19.1401,19.1221,19.1221,20000.0
2012-03-22 14:20:00,21.25,21.27,21.25,21.25,16500.0,19.1221,19.1401,19.1221,19.1221,16500.0
2012-03-22 14:25:00,21.26,21.29,21.24,21.29,56500.0,19.1311,19.1581,19.1131,19.1581,56500.0
2012-03-22 14:30:00,21.29,21.29,21.28,21.28,9200.0,19.1581,19.1581,19.1491,19.1491,9200.0
2012-03-22 14:35:00,21.28,21.28,21.26,21.28,9200.0,19.1491,19.1491,19.1311,19.1491,9200.0
2012-03-22 14:40:00,21.28,21.29,21.27,21.28,10700.0,19.1491,19.1581,19.1401,19.1491,10700.0
2012-03-22 14:45:00,21.27,21.28,21.24,21.25,22600.0,19.1401,19.1491,19.1131,19.1221,22600.0
2012-03-22 14:50:00,21.25,21.27,21.25,21.26,8800.0,19.1221,19.1401,19.1221,19.1311,8800.0
2012-03-22 14:55:00,21.26,21.27,21.26,21.26,6000.0,19.1311,19.1401,19.1311,19.1311,6000.0
2012-03-22 15:00:00,21.25,21.25,21.22,21.22,19300.0,19.1221,19.1221,19.0951,19.0951,19300.0
2012-03-22 15:05:00,21.22,21.25,21.21,21.23,36100.0,19.0951,19.1221,19.0861,19.1041,36100.0
2012-03-22 15:10:00,21.23,21.26,21.23,21.24,36500.0,19.1041,19.1311,19.1041,19.1131,36500.0
2012-03-22 15:15:00,21.24,21.24,21.21,21.23,36900.0,19.1131,19.1131,19.0861,19.1041,36900.0
2012-03-22 15:20:00,21.22,21.25,21.21,21.24,75800.0,19.0951,19.1221,19.0861,19.1131,75800.0
2012-03-22 15:25:00,21.25,21.27,21.24,21.26,52300.0,19.1221,19.1401,19.1131,19.1311,52300.0
2012-03-22 15:30:00,21.26,21.26,21.23,21.24,25100.0,19.1311,19.1311,19.1041,19.1131,25100.0
2012-03-22 15:35:00,21.24,21.32,21.24,21.31,66400.0,19.1131,19.1851,19.1131,19.1761,66400.0
2012-03-22 15:40:00,21.3,21.34,21.28,21.3,248900.0,19.1671,19.2031,19.1491,19.1671,248900.0
2012-03-22 15:45:00,21.3,21.34,21.29,21.32,57300.0,19.1671,19.2031,19.1581,19.1851,57300.0
2012-03-22 15:50:00,21.31,21.33,21.3,21.31,81100.0,19.1761,19.1941,19.1671,19.1761,81100.0
2012-03-22 15:55:00,21.32,21.34,21.31,21.33,259200.0,19.1851,19.2031,19.1761,19.1941,259200.0
2012-03-23 09:30:00,20.84,20.95,20.83,20.91,1217400.0,18.7532,18.8521,18.7442,18.8162,1217400.0
2012-03-23 09:35:00,20.91,20.99,20.84,20.96,851500.0,18.8162,18.8881,18.7532,18.8611,851500.0
2012-03-23 09:40:00,20.96,20.97,20.88,20.93,335100.0,18.8611,18.8701,18.7892,18.8342,335100.0
2012-03-23 09:45:00,20.93,20.99,20.91,20.95,344700.0,18.8342,18.8881,18.8162,18.8521,344700.0
2012-03-23 09:50:00,20.95,21.04,20.95,21.04,175800.0,18.8521,18.9331,18.8521,18.9331,175800.0
2012-03-23 09:55:00,21.04,21.07,21.02,21.03,191700.0,18.9331,18.9601,18.9151,18.9241,191700.0
2012-03-23 10:00:00,21.02,21.03,20.8,20.82,1244600.0,18.9151,18.9241,18.7172,18.7352,1244600.0
2012-03-23 10:05:00,20.83,20.83,20.7,20.75,620200.0,18.7442,18.7442,18.6272,18.6722,620200.0
2012-03-23 10:10:00,20.75,20.76,20.67,20.71,380500.0,18.6722,18.6812,18.6002,18.6362,380500.0
2012-03-23 10:15:00,20.7,20.74,20.67,20.71,206200.0,18.6272,18.6632,18.6002,18.6362,206200.0
2012-03-23 10:20:00,20.72,20.75,20.71,20.74,155300.0,18.6452,18.6722,18.6362,18.6632,155300.0
2012-03-23 10:25:00,20.75,20.75,20.69,20.71,540300.0,18.6722,18.6722,18.6182,18.6362,540300.0
2012-03-23 10:30:00,20.7,20.79,20.7,20.79,326400.0,18.6272,18.7082,18.6272,18.7082,326400.0
2012-03-23 10:35:00,20.8,20.9,20.8,20.86,268800.0,18.7172,18.8072,18.7172,18.7712,268800.0
2012-03-23 10:40:00,20.86,20.9,20.85,20.88,205600.0,18.7712,18.8072,18.7622,18.7892,205600.0
2012-03-23 10:45:00,20.88,20.94,20.87,20.94,111700.0,18.7892,18.8432,18.7802,18.8432,111700.0
2012-03-23 10:50:00,20.94,21.02,20.93,21.02,144900.0,18.8432,18.9151,18.8342,18.9151,144900.0
2012-03-23 10:55:00,21.01,21.01,20.98,20.98,80400.0,18.9061,18.9061,18.8791,18.8791,80400.0
2012-03-23 11:00:00,20.99,21.0,20.97,20.97,54500.0,18.8881,18.8971,18.8701,18.8701,54500.0
2012-03-23 11:05:00,20.96,20.99,20.96,20.97,49700.0,18.8611,18.8881,18.8611,18.8701,49700.0
2012-03-23 11:10:00,20.96,20.98,20.94,20.96,61000.0,18.8611,18.8791,18.8432,18.8611,61000.0
2012-03-23 11:15:00,20.96,21.0,20.96,20.99,34300.0,18.8611,18.8971,18.8611,18.8881,34300.0
2012-03-23 11:20:00,20.99,21.01,20.98,20.99,29100.0,18.8881,18.9061,18.8791,18.8881,29100.0
2012-03-23 11:25:00,21.0,21.05,21.0,21.05,75900.0,18.8971,18.9421,18.8971,18.9421,75900.0
2012-03-23 11:30:00,21.05,21.09,21.05,21.06,122300.0,18.9421,18.9781,18.9421,18.9511,122300.0
2012-03-23 11:35:00,21.06,21.07,21.04,21.06,75700.0,18.9511,18.9601,18.9331,18.9511,75700.0
2012-03-23 11:40:00,21.06,21.17,21.05,21.17,202500.0,18.9511,19.0501,18.9421,19.0501,202500.0
2012-03-23 11:45:00,21.17,21.23,21.16,21.22,550400.0,19.0501,19.1041,19.0411,19.0951,550400.0
2012-03-23 11:50:00,21.22,21.25,21.21,21.22,204500.0,19.0951,19.1221,19.0861,19.0951,204500.0
2012-03-23 11:55:00,21.22,21.25,21.2,21.2,260600.0,19.0951,19.1221,19.0771,19.0771,260600.0
2012-03-23 12:00:00,21.21,21.21,21.17,21.17,199300.0,19.0861,19.0861,19.0501,19.0501,199300.0
2012-03-23 12:05:00,21.17,21.2,21.17,21.19,127300.0,19.0501,19.0771,19.0501,19.0681,127300.0
2012-03-23 12:10:00,21.19,21.2,21.18,21.19,43700.0,19.0681,19.0771,19.0591,19.0681,43700.0
2012-03-23 12:15:00,21.19,21.19,21.15,21.16,60200.0,19.0681,19.0681,19.0321,19.0411,60200.0
2012-03-23 12:20:00,21.16,21.16,21.12,21.12,142400.0,19.0411,19.0411,19.0051,19.0051,142400.0
2012-03-23 12:25:00,21.12,21.13,21.11,21.12,21800.0,19.0051,19.0141,18.9961,19.0051,21800.0
2012-03-23 12:30:00,21.12,21.12,21.07,21.08,56200.0,19.0051,19.0051,18.9601,18.9691,56200.0
2012-03-23 12:35:00,21.08,21.1,21.07,21.1,103900.0,18.9691,18.9871,18.9601,18.9871,103900.0
2012-03-23 12:40:00,21.1,21.13,21.09,21.13,15100.0,18.9871,19.0141,18.9781,19.0141,15100.0
2012-03-23 12:45:00,21.13,21.13,21.1,21.12,93100.0,19.0141,19.0141,18.9871,19.0051,93100.0
2012-03-23 12:50:00,21.13,21.13,21.09,21.1,105000.0,19.0141,19.0141,18.9781,18.9871,105000.0
2012-03-23 12:55:00,21.11,21.13,21.08,21.1,86000.0,18.9961,19.0141,18.9691,18.9871,86000.0
2012-03-23 13:00:00,21.1,21.13,21.1,21.1,66600.0,18.9871,19.0141,18.9871,18.9871,66600.0
2012-03-23 13:05:00,21.1,21.12,21.09,21.1,20000.0,18.9871,19.0051,18.9781,18.9871,20000.0
2012-03-23 13:10:00,21.1,21.11,21.08,21.08,26900.0,18.9871,18.9961,18.9691,18.9691,26900.0
2012-03-23 13:15:00,21.08,21.12,21.08,21.11,18700.0,18.9691,19.0051,18.9691,18.9961,18700.0
2012-03-23 13:20:00,21.11,21.14,21.11,21.13,67300.0,18.9961,19.0231,18.9961,19.0141,67300.0
2012-03-23 13:25:00,21.12,21.13,21.12,21.13,19800.0,19.0051,19.0141,19.0051,19.0141,19800.0
2012-03-23 13:30:00,21.13,21.16,21.13,21.14,102800.0,19.0141,19.0411,19.0141,19.0231,102800.0
2012-03-23 13:35:00,21.14,21.14,21.11,21.11,32300.0,19.0231,19.0231,18.9961,18.9961,32300.0
2012-03-23 13:40:00,21.11,21.13,21.09,21.1,147000.0,18.9961,19.0141,18.9781,18.9871,147000.0
2012-03-23 13:45:00,21.09,21.1,21.07,21.07,30300.0,18.9781,18.9871,18.9601,18.9601,30300.0
2012-03-23 13:50:00,21.07,21.11,21.07,21.09,77300.0,18.9601,18.9961,18.9601,18.9781,77300.0
2012-03-23 13:55:00,21.09,21.09,21.05,21.05,156700.0,18.9781,18.9781,18.9421,18.9421,156700.0
2012-03-23 14:00:00,21.06,21.11,21.06,21.11,26400.0,18.9511,18.9961,18.9511,18.9961,26400.0
2012-03-23 14:05:00,21.11,21.11,21.09,21.1,18100.0,18.9961,18.9961,18.9781,18.9871,18100.0
2012-03-23 14:10:00,21.1,21.11,21.1,21.11,15600.0,18.9871,18.9961,18.9871,18.9961,15600.0
2012-03-23 14:15:00,21.1,21.16,21.1,21.16,23400.0,18.9871,19.0411,18.9871,19.0411,23400.0
2012-03-23 14:20:00,21.15,21.16,21.13,21.16,11200.0,19.0321,19.0411,19.0141,19.0411,11200.0
2012-03-23 14:25:00,21.16,21.18,21.16,21.18,8900.0,19.0411,19.0591,19.0411,19.0591,8900.0
2012-03-23 14:30:00,21.18,21.19,21.16,21.18,77800.0,19.0591,19.0681,19.0411,19.0591,77800.0
2012-03-23 14:35:00,21.18,21.19,21.17,21.18,136700.0,19.0591,19.0681,19.0501,19.0591,136700.0
2012-03-23 14:40:00,21.17,21.21,21.17,21.17,151300.0,19.0501,19.0861,19.0501,19.0501,151300.0
2012-03-23 14:45:00,21.18,21.2,21.18,21.2,29200.0,19.0591,19.0771,19.0591,19.0771,29200.0
2012-03-23 14:50:00,21.2,21.27,21.2,21.25,388800.0,19.0771,19.1401,19.0771,19.1221,388800.0
2012-03-23 14:55:00,21.25,21.25,21.21,21.22,67300.0,19.1221,19.1221,19.0861,19.0951,67300.0
2012-03-23 15:00:00,21.22,21.23,21.21,21.21,13300.0,19.0951,19.1041,19.0861,19.0861,13300.0
2012-03-23 15:05:00,21.21,21.23,21.21,21.22,8000.0,19.0861,19.1041,19.0861,19.0951,8000.0
2012-03-23 15:10:00,21.23,21.23,21.18,21.21,138800.0,19.1041,19.1041,19.0591,19.0861,138800.0
2012-03-23 15:15:00,21.21,21.22,21.19,21.2,291200.0,19.0861,19.0951,19.0681,19.0771,291200.0
2012-03-23 15:20:00,21.19,21.2,21.19,21.2,88800.0,19.0681,19.0771,19.0681,19.0771,88800.0
2012-03-23 15:25:00,21.2,21.22,21.19,21.2,72600.0,19.0771,19.0951,19.0681,19.0771,72600.0
2012-03-23 15:30:00,21.21,21.23,21.21,21.23,62800.0,19.0861,19.1041,19.0861,19.1041,62800.0
2012-03-23 15:35:00,21.23,21.23,21.2,21.21,118500.0,19.1041,19.1041,19.0771,19.0861,118500.0
2012-03-23 15:40:00,21.21,21.23,21.19,21.19,36300.0,19.0861,19.1041,19.0681,19.0681,36300.0
2012-03-23 15:45:00,21.19,21.23,21.19,21.19,140100.0,19.0681,19.1041,19.0681,19.0681,140100.0
2012-03-23 15:50:00,21.2,21.23,21.2,21.22,163400.0,19.0771,19.1041,19.0771,19.0951,163400.0
2012-03-23 15:55:00,21.22,21.24,21.21,21.21,333000.0,19.0951,19.1131,19.0861,19.0861,333000.0
2012-03-26 09:30:00,21.53,21.61,21.48,21.6,351900.0,19.3741,19.4461,19.3291,19.4371,351900.0
2012-03-26 09:35:00,21.6,21.6,21.52,21.56,242500.0,19.4371,19.4371,19.3651,19.4011,242500.0
2012-03-26 09:40:00,21.56,21.56,21.46,21.48,54400.0,19.4011,19.4011,19.3111,19.3291,54400.0
2012-03-26 09:45:00,21.47,21.53,21.47,21.52,27400.0,19.3201,19.3741,19.3201,19.3651,27400.0
2012-03-26 09:50:00,21.52,21.53,21.38,21.41,464000.0,19.3651,19.3741,19.2391,19.2661,464000.0
2012-03-26 09:55:00,21.4,21.46,21.4,21.44,136200.0,19.2571,19.3111,19.2571,19.2931,136200.0
2012-03-26 10:00:00,21.44,21.44,21.31,21.32,366000.0,19.2931,19.2931,19.1761,19.1851,366000.0
2012-03-26 10:05:00,21.32,21.41,21.32,21.41,119800.0,19.1851,19.2661,19.1851,19.2661,119800.0
2012-03-26 10:10:00,21.4,21.47,21.4,21.45,78600.0,19.2571,19.3201,19.2571,19.3021,78600.0
2012-03-26 10:15:00,21.46,21.47,21.4,21.45,55600.0,19.3111,19.3201,19.2571,19.3021,55600.0
2012-03-26 10:20:00,21.45,21.46,21.34,21.35,332900.0,19.3021,19.3111,19.2031,19.2121,332900.0
2012-03-26 10:25:00,21.35,21.36,21.32,21.34,47800.0,19.2121,19.2211,19.1851,19.2031,47800.0
2012-03-26 10:30:00,21.34,21.35,21.3,21.32,30800.0,19.2031,19.2121,19.1671,19.1851,30800.0
2012-03-26 10:35:00,21.32,21.33,21.27,21.27,85800.0,19.1851,19.1941,19.1401,19.1401,85800.0
2012-03-26 10:40:00,21.26,21.28,21.25,21.28,19400.0,19.1311,19.1491,19.1221,19.1491,19400.0
2012-03-26 10:45:00,21.28,21.3,21.27,21.29,46500.0,19.1491,19.1671,19.1401,19.1581,46500.0
2012-03-26 10:50:00,21.29,21.31,21.28,21.3,43600.0,19.1581,19.1761,19.1491,19.1671,43600.0
2012-03-26 10:55:00,21.31,21.33,21.31,21.32,62000.0,19.1761,19.1941,19.1761,19.1851,62000.0
2012-03-26 11:00:00,21.32,21.33,21.28,21.31,149500.0,19.1851,19.1941,19.1491,19.1761,149500.0
2012-03-26 11:05:00,21.32,21.33,21.3,21.32,235500.0,19.1851,19.1941,19.1671,19.1851,235500.0
2012-03-26 11:10:00,21.32,21.32,21.3,21.31,19300.0,19.1851,19.1851,19.1671,19.1761,19300.0
2012-03-26 11:15:00,21.31,21.32,21.3,21.31,40500.0,19.1761,19.1851,19.1671,19.1761,40500.0
2012-03-26 11:20:00,21.31,21.33,21.3,21.31,151000.0,19.1761,19.1941,19.1671,19.1761,151000.0
2012-03-26 11:25:00,21.32,21.35,21.32,21.34,29100.0,19.1851,19.2121,19.1851,19.2031,29100.0
2012-03-26 11:30:00,21.33,21.35,21.33,21.33,23500.0,19.1941,19.2121,19.1941,19.1941,23500.0
2012-03-26 11:35:00,21.33,21.38,21.33,21.36,135200.0,19.1941,19.2391,19.1941,19.2211,135200.0
2012-03-26 11:40:00,21.36,21.37,21.33,21.35,35000.0,19.2211,19.2301,19.1941,19.2121,35000.0
2012-03-26 11:45:00,21.35,21.36,21.33,21.35,120900.0,19.2121,19.2211,19.1941,19.2121,120900.0
2012-03-26 11:50:00,21.35,21.36,21.35,21.35,53800.0,19.2121,19.2211,19.2121,19.2121,53800.0
2012-03-26 11:55:00,21.35,21.36,21.34,21.34,86500.0,19.2121,19.2211,19.2031,19.2031,86500.0
2012-03-26 12:00:00,21.34,21.34,21.32,21.32,156400.0,19.2031,19.2031,19.1851,19.1851,156400.0
2012-03-26 12:05:00,21.32,21.34,21.32,21.33,51700.0,19.1851,19.2031,19.1851,19.1941,51700.0
2012-03-26 12:10:00,21.33,21.37,21.33,21.37,26400.0,19.1941,19.2301,19.1941,19.2301,26400.0
2012-03-26 12:15:00,21.38,21.4,21.38,21.4,6500.0,19.2391,19.2571,19.2391,19.2571,6500.0
2012-03-26 12:20:00,21.39,21.4,21.38,21.38,38800.0,19.2481,19.2571,19.2391,19.2391,38800.0
2012-03-26 12:25:00,21.38,21.39,21.38,21.38,13500.0,19.2391,19.2481,19.2391,19.2391,13500.0
2012-03-26 12:30:00,21.38,21.39,21.37,21.39,5400.0,19.2391,19.2481,19.2301,19.2481,5400.0
2012-03-26 12:35:00,21.38,21.39,21.34,21.35,31300.0,19.2391,19.2481,19.2031,19.2121,31300.0
2012-03-26 12:40:00,21.35,21.36,21.34,21.36,16800.0,19.2121,19.2211,19.2031,19.2211,16800.0
2012-03-26 12:45:00,21.37,21.37,21.33,21.36,19500.0,19.2301,19.2301,19.1941,19.2211,19500.0
2012-03-26 12:50:00,21.36,21.39,21.36,21.38,38800.0,19.2211,19.2481,19.2211,19.2391,38800.0
2012-03-26 12:55:00,21.38,21.39,21.36,21.36,6800.0,19.2391,19.2481,19.2211,19.2211,6800.0
2012-03-26 13:00:00,21.37,21.38,21.35,21.35,11400.0,19.2301,19.2391,19.2121,19.2121,11400.0
2012-03-26 13:05:00,21.36,21.36,21.35,21.35,9100.0,19.2211,19.2211,19.2121,19.2121,9100.0
2012-03-26 13:10:00,21.35,21.36,21.34,21.34,12300.0,19.2121,19.2211,19.2031,19.2031,12300.0
2012-03-26 13:15:00,21.34,21.36,21.33,21.33,15200.0,19.2031,19.2211,19.1941,19.1941,15200.0
2012-03-26 13:20:00,21.33,21.35,21.33,21.35,12400.0,19.1941,19.2121,19.1941,19.2121,12400.0
2012-03-26 13:25:00,21.36,21.4,21.36,21.37,18700.0,19.2211,19.2571,19.2211,19.2301,18700.0
2012-03-26 13:30:00,21.38,21.4,21.37,21.4,33300.0,19.2391,19.2571,19.2301,19.2571,33300.0
2012-03-26 13:35:00,21.4,21.43,21.39,21.4,19500.0,19.2571,19.2841,19.2481,19.2571,19500.0
2012-03-26 13:40:00,21.41,21.42,21.41,21.42,11900.0,19.2661,19.2751,19.2661,19.2751,11900.0
2012-03-26 13:45:00,21.42,21.43,21.41,21.42,8900.0,19.2751,19.2841,19.2661,19.2751,8900.0
2012-03-26 13:50:00,21.42,21.42,21.41,21.42,14000.0,19.2751,19.2751,19.2661,19.2751,14000.0
2012-03-26 13:55:00,21.41,21.44,21.41,21.44,68000.0,19.2661,19.2931,19.2661,19.2931,68000.0
2012-03-26 14:00:00,21.45,21.45,21.44,21.45,13800.0,19.3021,19.3021,19.2931,19.3021,13800.0
2012-03-26 14:05:00,21.45,21.46,21.43,21.45,22700.0,19.3021,19.3111,19.2841,19.3021,22700.0
2012-03-26 14:10:00,21.45,21.45,21.43,21.44,46500.0,19.3021,19.3021,19.2841,19.2931,46500.0
2012-03-26 14:15:00,21.44,21.45,21.43,21.44,31600.0,19.2931,19.3021,19.2841,19.2931,31600.0
2012-03-26 14:20:00,21.43,21.49,21.43,21.48,52900.0,19.2841,19.3381,19.2841,19.3291,52900.0
2012-03-26 14:25:00,21.48,21.48,21.44,21.46,78200.0,19.3291,19.3291,19.2931,19.3111,78200.0
2012-03-26 14:30:00,21.46,21.46,21.44,21.46,68800.0,19.3111,19.3111,19.2931,19.3111,68800.0
2012-03-26 14:35:00,21.46,21.46,21.45,21.45,14400.0,19.3111,19.3111,19.3021,19.3021,14400.0
2012-03-26 14:40:00,21.45,21.5,21.45,21.48,27900.0,19.3021,19.3471,19.3021,19.3291,27900.0
2012-03-26 14:45:00,21.48,21.48,21.47,21.48,10900.0,19.3291,19.3291,19.3201,19.3291,10900.0
2012-03-26 14:50:00,21.49,21.49,21.48,21.48,21900.0,19.3381,19.3381,19.3291,19.3291,21900.0
2012-03-26 14:55:00,21.49,21.52,21.48,21.5,40700.0,19.3381,19.3651,19.3291,19.3471,40700.0
2012-03-26 15:00:00,21.49,21.51,21.48,21.51,41100.0,19.3381,19.3561,19.3291,19.3561,41100.0
2012-03-26 15:05:00,21.51,21.52,21.47,21.48,32600.0,19.3561,19.3651,19.3201,19.3291,32600.0
2012-03-26 15:10:00,21.48,21.49,21.48,21.48,8700.0,19.3291,19.3381,19.3291,19.3291,8700.0
2012-03-26 15:15:00,21.48,21.51,21.48,21.5,61900.0,19.3291,19.3561,19.3291,19.3471,61900.0
2012-03-26 15:20:00,21.5,21.5,21.47,21.48,66000.0,19.3471,19.3471,19.3201,19.3291,66000.0
2012-03-26 15:25:00,21.48,21.5,21.47,21.47,29200.0,19.3291,19.3471,19.3201,19.3201,29200.0
2012-03-26 15:30:00,21.48,21.5,21.46,21.47,84800.0,19.3291,19.3471,19.3111,19.3201,84800.0
2012-03-26 15:35:00,21.47,21.48,21.43,21.45,116800.0,19.3201,19.3291,19.2841,19.3021,116800.0
2012-03-26 15:40:00,21.45,21.46,21.44,21.46,79400.0,19.3021,19.3111,19.2931,19.3111,79400.0
2012-03-26 15:45:00,21.46,21.48,21.45,21.47,83500.0,19.3111,19.3291,19.3021,19.3201,83500.0
2012-03-26 15:50:00,21.47,21.48,21.45,21.45,109300.0,19.3201,19.3291,19.3021,19.3021,109300.0
2012-03-26 15:55:00,21.45,21.49,21.45,21.49,296200.0,19.3021,19.3381,19.3021,19.3381,296200.0
2012-03-27 09:30:00,21.64,21.79,21.64,21.79,355100.0,19.4731,19.608,19.4731,19.608,355100.0
2012-03-27 09:35:00,21.8,21.82,21.72,21.76,201000.0,19.617,19.635,19.545,19.581,201000.0
2012-03-27 09:40:00,21.76,21.86,21.76,21.84,259700.0,19.581,19.671,19.581,19.653,259700.0
2012-03-27 09:45:00,21.85,21.9,21.82,21.87,47700.0,19.662,19.707,19.635,19.68,47700.0
2012-03-27 09:50:00,21.87,21.92,21.86,21.88,150500.0,19.68,19.725,19.671,19.689,150500.0
2012-03-27 09:55:00,21.89,21.92,21.86,21.86,115100.0,19.698,19.725,19.671,19.671,115100.0
2012-03-27 10:00:00,21.86,21.87,21.81,21.81,115000.0,19.671,19.68,19.626,19.626,115000.0
2012-03-27 10:05:00,21.81,21.85,21.79,21.83,107000.0,19.626,19.662,19.608,19.644,107000.0
2012-03-27 10:10:00,21.84,21.91,21.83,21.87,255400.0,19.653,19.716,19.644,19.68,255400.0
2012-03-27 10:15:00,21.87,21.9,21.86,21.89,44600.0,19.68,19.707,19.671,19.698,44600.0
2012-03-27 10:20:00,21.88,21.88,21.82,21.83,138100.0,19.689,19.689,19.635,19.644,138100.0
2012-03-27 10:25:00,21.82,21.82,21.79,21.82,79500.0,19.635,19.635,19.608,19.635,79500.0
2012-03-27 10:30:00,21.83,21.85,21.81,21.81,30900.0,19.644,19.662,19.626,19.626,30900.0
2012-03-27 10:35:00,21.81,21.85,21.8,21.83,49800.0,19.626,19.662,19.617,19.644,49800.0
2012-03-27 10:40:00,21.83,21.83,21.8,21.82,13700.0,19.644,19.644,19.617,19.635,13700.0
2012-03-27 10:45:00,21.82,21.84,21.81,21.82,137200.0,19.635,19.653,19.626,19.635,137200.0
2012-03-27 10:50:00,21.83,21.83,21.79,21.79,17300.0,19.644,19.644,19.608,19.608,17300.0
2012-03-27 10:55:00,21.79,21.81,21.79,21.8,85000.0,19.608,19.626,19.608,19.617,85000.0
2012-03-27 11:00:00,21.81,21.85,21.8,21.84,95500.0,19.626,19.662,19.617,19.653,95500.0
2012-03-27 11:05:00,21.84,21.85,21.82,21.85,30100.0,19.653,19.662,19.635,19.662,30100.0
2012-03-27 11:10:00,21.85,21.89,21.82,21.83,189900.0,19.662,19.698,19.635,19.644,189900.0
2012-03-27 11:15:00,21.82,21.85,21.81,21.85,255200.0,19.635,19.662,19.626,19.662,255200.0
2012-03-27 11:20:00,21.85,21.88,21.85,21.87,263100.0,19.662,19.689,19.662,19.68,263100.0
2012-03-27 11:25:00,21.88,21.92,21.88,21.89,163300.0,19.689,19.725,19.689,19.698,163300.0
2012-03-27 11:30:00,21.89,21.9,21.88,21.9,11900.0,19.698,19.707,19.689,19.707,11900.0
2012-03-27 11:35:00,21.9,21.9,21.86,21.86,12300.0,19.707,19.707,19.671,19.671,12300.0
2012-03-27 11:40:00,21.87,21.87,21.85,21.87,12300.0,19.68,19.68,19.662,19.68,12300.0
2012-03-27 11:45:00,21.87,21.89,21.86,21.89,11800.0,19.68,19.698,19.671,19.698,11800.0
2012-03-27 11:50:00,21.89,21.94,21.88,21.94,83600.0,19.698,19.743,19.689,19.743,83600.0
2012-03-27 11:55:00,21.93,21.94,21.92,21.93,96200.0,19.734,19.743,19.725,19.734,96200.0
2012-03-27 12:00:00,21.93,21.95,21.93,21.94,104500.0,19.734,19.752,19.734,19.743,104500.0
2012-03-27 12:05:00,21.94,21.96,21.94,21.96,101300.0,19.743,19.761,19.743,19.761,101300.0
2012-03-27 12:10:00,21.95,21.97,21.94,21.97,100200.0,19.752,19.77,19.743,19.77,100200.0
2012-03-27 12:15:00,21.97,21.99,21.95,21.95,160200.0,19.77,19.788,19.752,19.752,160200.0
2012-03-27 12:20:00,21.96,21.97,21.93,21.96,438600.0,19.761,19.77,19.734,19.761,438600.0
2012-03-27 12:25:00,21.96,21.96,21.93,21.94,27400.0,19.761,19.761,19.734,19.743,27400.0
2012-03-27 12:30:00,21.93,21.93,21.89,21.9,37900.0,19.734,19.734,19.698,19.707,37900.0
2012-03-27 12:35:00,21.9,21.92,21.9,21.91,19100.0,19.707,19.725,19.707,19.716,19100.0
2012-03-27 12:40:00,21.9,21.91,21.88,21.88,64100.0,19.707,19.716,19.689,19.689,64100.0
2012-03-27 12:45:00,21.88,21.89,21.86,21.87,22200.0,19.689,19.698,19.671,19.68,22200.0
2012-03-27 12:50:00,21.87,21.87,21.81,21.83,146000.0,19.68,19.68,19.626,19.644,146000.0
2012-03-27 12:55:00,21.84,21.88,21.84,21.87,25600.0,19.653,19.689,19.653,19.68,25600.0
2012-03-27 13:00:00,21.87,21.89,21.85,21.87,15300.0,19.68,19.698,19.662,19.68,15300.0
2012-03-27 13:05:00,21.87,21.88,21.84,21.86,46300.0,19.68,19.689,19.653,19.671,46300.0
2012-03-27 13:10:00,21.85,21.85,21.83,21.83,3200.0,19.662,19.662,19.644,19.644,3200.0
2012-03-27 13:15:00,21.84,21.84,21.79,21.79,85600.0,19.653,19.653,19.608,19.608,85600.0
2012-03-27 13:20:00,21.8,21.81,21.76,21.77,43100.0,19.617,19.626,19.581,19.59,43100.0
2012-03-27 13:25:00,21.77,21.79,21.76,21.78,89500.0,19.59,19.608,19.581,19.599,89500.0
2012-03-27 13:30:00,21.78,21.78,21.76,21.77,41000.0,19.599,19.599,19.581,19.59,41000.0
2012-03-27 13:35:00,21.77,21.8,21.76,21.8,43900.0,19.59,19.617,19.581,19.617,43900.0
2012-03-27 13:40:00,21.8,21.8,21.78,21.79,39300.0,19.617,19.617,19.599,19.608,39300.0
2012-03-27 13:45:00,21.8,21.83,21.79,21.81,7900.0,19.617,19.644,19.608,19.626,7900.0
2012-03-27 13:50:00,21.81,21.82,21.8,21.81,20900.0,19.626,19.635,19.617,19.626,20900.0
2012-03-27 13:55:00,21.8,21.81,21.8,21.81,19900.0,19.617,19.626,19.617,19.626,19900.0
2012-03-27 14:00:00,21.81,21.81,21.79,21.79,48500.0,19.626,19.626,19.608,19.608,48500.0
2012-03-27 14:05:00,21.8,21.81,21.79,21.81,25500.0,19.617,19.626,19.608,19.626,25500.0
2012-03-27 14:10:00,21.82,21.86,21.81,21.82,141100.0,19.635,19.671,19.626,19.635,141100.0
2012-03-27 14:15:00,21.83,21.85,21.82,21.83,16400.0,19.644,19.662,19.635,19.644,16400.0
2012-03-27 14:20:00,21.83,21.84,21.8,21.81,38700.0,19.644,19.653,19.617,19.626,38700.0
2012-03-27 14:25:00,21.8,21.83,21.8,21.83,29100.0,19.617,19.644,19.617,19.644,29100.0
2012-03-27 14:30:00,21.84,21.84,21.81,21.81,21900.0,19.653,19.653,19.626,19.626,21900.0
2012-03-27 14:35:00,21.82,21.82,21.77,21.79,33200.0,19.635,19.635,19.59,19.608,33200.0
2012-03-27 14:40:00,21.79,21.81,21.79,21.8,21200.0,19.608,19.626,19.608,19.617,21200.0
2012-03-27 14:45:00,21.8,21.8,21.78,21.8,12400.0,19.617,19.617,19.599,19.617,12400.0
2012-03-27 14:50:00,21.8,21.81,21.78,21.78,24000.0,19.617,19.626,19.599,19.599,24000.0
2012-03-27 14:55:00,21.78,21.8,21.76,21.78,146500.0,19.599,19.617,19.581,19.599,146500.0
2012-03-27 15:00:00,21.79,21.81,21.78,21.81,21900.0,19.608,19.626,19.599,19.626,21900.0
2012-03-27 15:05:00,21.81,21.82,21.79,21.8,23800.0,19.626,19.635,19.608,19.617,23800.0
2012-03-27 15:10:00,21.8,21.81,21.79,21.79,15500.0,19.617,19.626,19.608,19.608,15500.0
2012-03-27 15:15:00,21.79,21.79,21.75,21.77,104300.0,19.608,19.608,19.572,19.59,104300.0
2012-03-27 15:20:00,21.77,21.77,21.73,21.75,102500.0,19.59,19.59,19.554,19.572,102500.0
2012-03-27 15:25:00,21.75,21.76,21.73,21.73,137400.0,19.572,19.581,19.554,19.554,137400.0
2012-03-27 15:30:00,21.74,21.77,21.73,21.75,194000.0,19.563,19.59,19.554,19.572,194000.0
2012-03-27 15:35:00,21.76,21.77,21.73,21.76,167200.0,19.581,19.59,19.554,19.581,167200.0
2012-03-27 15:40:00,21.75,21.76,21.73,21.75,114600.0,19.572,19.581,19.554,19.572,114600.0
2012-03-27 15:45:00,21.74,21.74,21.7,21.71,427600.0,19.563,19.563,19.527,19.536,427600.0
2012-03-27 15:50:00,21.71,21.74,21.69,21.7,497000.0,19.536,19.563,19.518,19.527,497000.0
2012-03-27 15:55:00,21.7,21.7,21.67,21.68,425800.0,19.527,19.527,19.5001,19.5091,425800.0
2012-03-28 09:30:00,21.67,21.74,21.58,21.71,75900.0,19.5001,19.563,19.4191,19.536,75900.0
2012-03-28 09:35:00,21.71,21.78,21.69,21.76,87500.0,19.536,19.599,19.518,19.581,87500.0
2012-03-28 09:40:00,21.77,21.77,21.63,21.63,61100.0,19.59,19.59,19.4641,19.4641,61100.0
2012-03-28 09:45:00,21.64,21.67,21.62,21.64,122300.0,19.4731,19.5001,19.4551,19.4731,122300.0
2012-03-28 09:50:00,21.63,21.67,21.62,21.67,33500.0,19.4641,19.5001,19.4551,19.5001,33500.0
2012-03-28 09:55:00,21.67,21.74,21.64,21.69,247400.0,19.5001,19.563,19.4731,19.518,247400.0
2012-03-28 10:00:00,21.7,21.79,21.7,21.76,222500.0,19.527,19.608,19.527,19.581,222500.0
2012-03-28 10:05:00,21.77,21.8,21.73,21.79,253300.0,19.59,19.617,19.554,19.608,253300.0
2012-03-28 10:10:00,21.79,21.83,21.76,21.83,190100.0,19.608,19.644,19.581,19.644,190100.0
2012-03-28 10:15:00,21.83,21.84,21.77,21.8,281000.0,19.644,19.653,19.59,19.617,281000.0
2012-03-28 10:20:00,21.79,21.84,21.78,21.82,40300.0,19.608,19.653,19.599,19.635,40300.0
2012-03-28 10:25:00,21.82,21.83,21.74,21.78,111200.0,19.635,19.644,19.563,19.599,111200.0
2012-03-28 10:30:00,21.78,21.79,21.71,21.72,134400.0,19.599,19.608,19.536,19.545,134400.0
2012-03-28 10:35:00,21.72,21.76,21.69,21.76,251600.0,19.545,19.581,19.518,19.581,251600.0
2012-03-28 10:40:00,21.77,21.77,21.68,21.71,41200.0,19.59,19.59,19.5091,19.536,41200.0
2012-03-28 10:45:00,21.71,21.71,21.68,21.68,25000.0,19.536,19.536,19.5091,19.5091,25000.0
2012-03-28 10:50:00,21.68,21.68,21.64,21.68,54300.0,19.5091,19.5091,19.4731,19.5091,54300.0
2012-03-28 10:55:00,21.68,21.7,21.65,21.7,45300.0,19.5091,19.527,19.4821,19.527,45300.0
2012-03-28 11:00:00,21.7,21.7,21.64,21.66,82100.0,19.527,19.527,19.4731,19.4911,82100.0
2012-03-28 11:05:00,21.66,21.69,21.66,21.68,8100.0,19.4911,19.518,19.4911,19.5091,8100.0
2012-03-28 11:10:00,21.68,21.71,21.67,21.7,25600.0,19.5091,19.536,19.5001,19.527,25600.0
2012-03-28 11:15:00,21.69,21.73,21.69,21.73,111000.0,19.518,19.554,19.518,19.554,111000.0
2012-03-28 11:20:00,21.73,21.73,21.7,21.7,32600.0,19.554,19.554,19.527,19.527,32600.0
2012-03-28 11:25:00,21.7,21.7,21.67,21.67,17400.0,19.527,19.527,19.5001,19.5001,17400.0
2012-03-28 11:30:00,21.67,21.68,21.63,21.64,34400.0,19.5001,19.5091,19.4641,19.4731,34400.0
2012-03-28 11:35:00,21.63,21.63,21.59,21.63,31700.0,19.4641,19.4641,19.4281,19.4641,31700.0
2012-03-28 11:40:00,21.63,21.63,21.6,21.61,27200.0,19.4641,19.4641,19.4371,19.4461,27200.0
2012-03-28 11:45:00,21.6,21.6,21.55,21.56,87200.0,19.4371,19.4371,19.3921,19.4011,87200.0
2012-03-28 11:50:00,21.55,21.55,21.49,21.49,99600.0,19.3921,19.3921,19.3381,19.3381,99600.0
2012-03-28 11:55:00,21.49,21.52,21.45,21.52,63900.0,19.3381,19.3651,19.3021,19.3651,63900.0
2012-03-28 12:00:00,21.51,21.51,21.46,21.48,30000.0,19.3561,19.3561,19.3111,19.3291,30000.0
2012-03-28 12:05:00,21.48,21.54,21.48,21.51,102200.0,19.3291,19.3831,19.3291,19.3561,102200.0
2012-03-28 12:10:00,21.5,21.51,21.48,21.5,23000.0,19.3471,19.3561,19.3291,19.3471,23000.0
2012-03-28 12:15:00,21.5,21.59,21.5,21.57,130400.0,19.3471,19.4281,19.3471,19.4101,130400.0
2012-03-28 12:20:00,21.58,21.58,21.54,21.54,19800.0,19.4191,19.4191,19.3831,19.3831,19800.0
2012-03-28 12:25:00,21.54,21.6,21.54,21.59,9800.0,19.3831,19.4371,19.3831,19.4281,9800.0
2012-03-28 12:30:00,21.59,21.59,21.55,21.57,36000.0,19.4281,19.4281,19.3921,19.4101,36000.0
2012-03-28 12:35:00,21.56,21.57,21.53,21.55,19800.0,19.4011,19.4101,19.3741,19.3921,19800.0
2012-03-28 12:40:00,21.56,21.58,21.55,21.55,49000.0,19.4011,19.4191,19.3921,19.3921,49000.0
2012-03-28 12:45:00,21.56,21.58,21.56,21.58,5200.0,19.4011,19.4191,19.4011,19.4191,5200.0
2012-03-28 12:50:00,21.58,21.58,21.53,21.53,11200.0,19.4191,19.4191,19.3741,19.3741,11200.0
2012-03-28 12:55:00,21.53,21.57,21.53,21.56,8500.0,19.3741,19.4101,19.3741,19.4011,8500.0
2012-03-28 13:00:00,21.55,21.58,21.55,21.57,26200.0,19.3921,19.4191,19.3921,19.4101,26200.0
2012-03-28 13:05:00,21.56,21.56,21.54,21.55,4500.0,19.4011,19.4011,19.3831,19.3921,4500.0
2012-03-28 13:10:00,21.55,21.55,21.52,21.52,5600.0,19.3921,19.3921,19.3651,19.3651,5600.0
2012-03-28 13:15:00,21.53,21.55,21.53,21.55,22600.0,19.3741,19.3921,19.3741,19.3921,22600.0
2012-03-28 13:20:00,21.55,21.55,21.48,21.53,22300.0,19.3921,19.3921,19.3291,19.3741,22300.0
2012-03-28 13:25:00,21.52,21.56,21.52,21.55,4100.0,19.3651,19.4011,19.3651,19.3921,4100.0
2012-03-28 13:30:00,21.55,21.57,21.53,21.54,29900.0,19.3921,19.4101,19.3741,19.3831,29900.0
2012-03-28 13:35:00,21.54,21.55,21.52,21.55,11200.0,19.3831,19.3921,19.3651,19.3921,11200.0
2012-03-28 13:40:00,21.55,21.57,21.55,21.55,7500.0,19.3921,19.4101,19.3921,19.3921,7500.0
2012-03-28 13:45:00,21.55,21.55,21.52,21.53,22900.0,19.3921,19.3921,19.3651,19.3741,22900.0
2012-03-28 13:50:00,21.54,21.55,21.51,21.55,17100.0,19.3831,19.3921,19.3561,19.3921,17100.0
2012-03-28 13:55:00,21.54,21.59,21.54,21.57,45600.0,19.3831,19.4281,19.3831,19.4101,45600.0
2012-03-28 14:00:00,21.58,21.58,21.52,21.53,31500.0,19.4191,19.4191,19.3651,19.3741,31500.0
2012-03-28 14:05:00,21.53,21.54,21.47,21.48,40700.0,19.3741,19.3831,19.3201,19.3291,40700.0
2012-03-28 14:10:00,21.48,21.51,21.45,21.5,52100.0,19.3291,19.3561,19.3021,19.3471,52100.0
2012-03-28 14:15:00,21.5,21.52,21.5,21.5,16600.0,19.3471,19.3651,19.3471,19.3471,16600.0
2012-03-28 14:20:00,21.48,21.5,21.48,21.48,7000.0,19.3291,19.3471,19.3291,19.3291,7000.0
2012-03-28 14:25:00,21.48,21.5,21.47,21.49,29600.0,19.3291,19.3471,19.3201,19.3381,29600.0
2012-03-28 14:30:00,21.5,21.52,21.49,21.52,12300.0,19.3471,19.3651,19.3381,19.3651,12300.0
2012-03-28 14:35:00,21.53,21.59,21.53,21.56,65900.0,19.3741,19.4281,19.3741,19.4011,65900.0
2012-03-28 14:40:00,21.56,21.6,21.55,21.6,19900.0,19.4011,19.4371,19.3921,19.4371,19900.0
2012-03-28 14:45:00,21.59,21.62,21.59,21.6,18000.0,19.4281,19.4551,19.4281,19.4371,18000.0
2012-03-28 14:50:00,21.6,21.61,21.58,21.59,17600.0,19.4371,19.4461,19.4191,19.4281,17600.0
2012-03-28 14:55:00,21.6,21.66,21.59,21.66,172300.0,19.4371,19.4911,19.4281,19.4911,172300.0
2012-03-28 15:00:00,21.66,21.7,21.66,21.67,147400.0,19.4911,19.527,19.4911,19.5001,147400.0
2012-03-28 15:05:00,21.66,21.66,21.63,21.64,50300.0,19.4911,19.4911,19.4641,19.4731,50300.0
2012-03-28 15:10:00,21.64,21.65,21.61,21.62,34300.0,19.4731,19.4821,19.4461,19.4551,34300.0
2012-03-28 15:15:00,21.62,21.66,21.62,21.64,25700.0,19.4551,19.4911,19.4551,19.4731,25700.0
2012-03-28 15:20:00,21.64,21.66,21.61,21.66,48500.0,19.4731,19.4911,19.4461,19.4911,48500.0
2012-03-28 15:25:00,21.65,21.65,21.61,21.64,83200.0,19.4821,19.4821,19.4461,19.4731,83200.0
2012-03-28 15:30:00,21.63,21.67,21.62,21.66,18200.0,19.4641,19.5001,19.4551,19.4911,18200.0
2012-03-28 15:35:00,21.65,21.66,21.6,21.65,67400.0,19.4821,19.4911,19.4371,19.4821,67400.0
2012-03-28 15:40:00,21.66,21.7,21.66,21.7,88500.0,19.4911,19.527,19.4911,19.527,88500.0
2012-03-28 15:45:00,21.7,21.71,21.67,21.69,118300.0,19.527,19.536,19.5001,19.518,118300.0
2012-03-28 15:50:00,21.69,21.7,21.66,21.69,228600.0,19.518,19.527,19.4911,19.518,228600.0
2012-03-28 15:55:00,21.69,21.73,21.69,21.73,255300.0,19.518,19.554,19.518,19.554,255300.0
2012-03-29 09:30:00,21.57,21.57,21.47,21.48,57500.0,19.4101,19.4101,19.3201,19.3291,57500.0
2012-03-29 09:35:00,21.49,21.5,21.39,21.4,106300.0,19.3381,19.3471,19.2481,19.2571,106300.0
2012-03-29 09:40:00,21.39,21.43,21.36,21.37,129400.0,19.2481,19.2841,19.2211,19.2301,129400.0
2012-03-29 09:45:00,21.36,21.46,21.35,21.43,51700.0,19.2211,19.3111,19.2121,19.2841,51700.0
2012-03-29 09:50:00,21.44,21.44,21.38,21.4,61300.0,19.2931,19.2931,19.2391,19.2571,61300.0
2012-03-29 09:55:00,21.39,21.4,21.26,21.32,84600.0,19.2481,19.2571,19.1311,19.1851,84600.0
2012-03-29 10:00:00,21.31,21.41,21.3,21.41,154500.0,19.1761,19.2661,19.1671,19.2661,154500.0
2012-03-29 10:05:00,21.4,21.41,21.37,21.37,128000.0,19.2571,19.2661,19.2301,19.2301,128000.0
2012-03-29 10:10:00,21.37,21.39,21.34,21.35,112200.0,19.2301,19.2481,19.2031,19.2121,112200.0
2012-03-29 10:15:00,21.35,21.37,21.29,21.3,224100.0,19.2121,19.2301,19.1581,19.1671,224100.0
2012-03-29 10:20:00,21.31,21.37,21.3,21.35,90200.0,19.1761,19.2301,19.1671,19.2121,90200.0
2012-03-29 10:25:00,21.34,21.35,21.28,21.29,136300.0,19.2031,19.2121,19.1491,19.1581,136300.0
2012-03-29 10:30:00,21.29,21.34,21.28,21.31,188800.0,19.1581,19.2031,19.1491,19.1761,188800.0
2012-03-29 10:35:00,21.31,21.34,21.29,21.33,373300.0,19.1761,19.2031,19.1581,19.1941,373300.0
2012-03-29 10:40:00,21.33,21.36,21.33,21.35,178100.0,19.1941,19.2211,19.1941,19.2121,178100.0
2012-03-29 10:45:00,21.36,21.36,21.33,21.33,71500.0,19.2211,19.2211,19.1941,19.1941,71500.0
2012-03-29 10:50:00,21.34,21.34,21.3,21.31,52600.0,19.2031,19.2031,19.1671,19.1761,52600.0
2012-03-29 10:55:00,21.3,21.35,21.3,21.34,52300.0,19.1671,19.2121,19.1671,19.2031,52300.0
2012-03-29 11:00:00,21.34,21.35,21.3,21.35,99600.0,19.2031,19.2121,19.1671,19.2121,99600.0
2012-03-29 11:05:00,21.35,21.35,21.3,21.3,76200.0,19.2121,19.2121,19.1671,19.1671,76200.0
2012-03-29 11:10:00,21.31,21.32,21.27,21.3,95100.0,19.1761,19.1851,19.1401,19.1671,95100.0
2012-03-29 11:15:00,21.3,21.32,21.24,21.24,217300.0,19.1671,19.1851,19.1131,19.1131,217300.0
2012-03-29 11:20:00,21.24,21.27,21.24,21.26,109200.0,19.1131,19.1401,19.1131,19.1311,109200.0
2012-03-29 11:25:00,21.27,21.28,21.21,21.23,65800.0,19.1401,19.1491,19.0861,19.1041,65800.0
2012-03-29 11:30:00,21.23,21.24,21.18,21.2,85300.0,19.1041,19.1131,19.0591,19.0771,85300.0
2012-03-29 11:35:00,21.21,21.22,21.18,21.19,42100.0,19.0861,19.0951,19.0591,19.0681,42100.0
2012-03-29 11:40:00,21.19,21.23,21.19,21.23,31300.0,19.0681,19.1041,19.0681,19.1041,31300.0
2012-03-29 11:45:00,21.23,21.24,21.21,21.23,62700.0,19.1041,19.1131,19.0861,19.1041,62700.0
2012-03-29 11:50:00,21.22,21.23,21.19,21.21,62100.0,19.0951,19.1041,19.0681,19.0861,62100.0
2012-03-29 11:55:00,21.22,21.25,21.2,21.25,162700.0,19.0951,19.1221,19.0771,19.1221,162700.0
2012-03-29 12:00:00,21.25,21.26,21.23,21.26,42800.0,19.1221,19.1311,19.1041,19.1311,42800.0
2012-03-29 12:05:00,21.26,21.3,21.26,21.28,52000.0,19.1311,19.1671,19.1311,19.1491,52000.0
2012-03-29 12:10:00,21.29,21.29,21.26,21.28,364300.0,19.1581,19.1581,19.1311,19.1491,364300.0
2012-03-29 12:15:00,21.29,21.29,21.26,21.28,297100.0,19.1581,19.1581,19.1311,19.1491,297100.0
2012-03-29 12:20:00,21.28,21.29,21.23,21.25,293300.0,19.1491,19.1581,19.1041,19.1221,293300.0
2012-03-29 12:25:00,21.24,21.27,21.24,21.25,45900.0,19.1131,19.1401,19.1131,19.1221,45900.0
2012-03-29 12:30:00,21.25,21.28,21.23,21.25,38700.0,19.1221,19.1491,19.1041,19.1221,38700.0
2012-03-29 12:35:00,21.25,21.29,21.23,21.29,38600.0,19.1221,19.1581,19.1041,19.1581,38600.0
2012-03-29 12:40:00,21.28,21.29,21.27,21.28,19800.0,19.1491,19.1581,19.1401,19.1491,19800.0
2012-03-29 12:45:00,21.28,21.29,21.27,21.29,46600.0,19.1491,19.1581,19.1401,19.1581,46600.0
2012-03-29 12:50:00,21.29,21.34,21.29,21.33,62100.0,19.1581,19.2031,19.1581,19.1941,62100.0
2012-03-29 12:55:00,21.34,21.37,21.34,21.37,59800.0,19.2031,19.2301,19.2031,19.2301,59800.0
2012-03-29 13:00:00,21.36,21.36,21.33,21.33,33400.0,19.2211,19.2211,19.1941,19.1941,33400.0
2012-03-29 13:05:00,21.33,21.34,21.3,21.31,86400.0,19.1941,19.2031,19.1671,19.1761,86400.0
2012-03-29 13:10:00,21.32,21.33,21.29,21.31,41100.0,19.1851,19.1941,19.1581,19.1761,41100.0
2012-03-29 13:15:00,21.32,21.32,21.3,21.3,34800.0,19.1851,19.1851,19.1671,19.1671,34800.0
2012-03-29 13:20:00,21.3,21.33,21.3,21.31,41900.0,19.1671,19.1941,19.1671,19.1761,41900.0
2012-03-29 13:25:00,21.31,21.34,21.31,21.34,54100.0,19.1761,19.2031,19.1761,19.2031,54100.0
2012-03-29 13:30:00,21.34,21.35,21.33,21.34,19600.0,19.2031,19.2121,19.1941,19.2031,19600.0
2012-03-29 13:35:00,21.34,21.39,21.34,21.39,107200.0,19.2031,19.2481,19.2031,19.2481,107200.0
2012-03-29 13:40:00,21.39,21.4,21.36,21.36,39400.0,19.2481,19.2571,19.2211,19.2211,39400.0
2012-03-29 13:45:00,21.36,21.37,21.33,21.34,48700.0,19.2211,19.2301,19.1941,19.2031,48700.0
2012-03-29 13:50:00,21.35,21.36,21.32,21.35,47600.0,19.2121,19.2211,19.1851,19.2121,47600.0
2012-03-29 13:55:00,21.35,21.37,21.35,21.37,31600.0,19.2121,19.2301,19.2121,19.2301,31600.0
2012-03-29 14:00:00,21.37,21.44,21.37,21.42,69600.0,19.2301,19.2931,19.2301,19.2751,69600.0
2012-03-29 14:05:00,21.42,21.42,21.38,21.4,25800.0,19.2751,19.2751,19.2391,19.2571,25800.0
2012-03-29 14:10:00,21.4,21.43,21.39,21.41,61900.0,19.2571,19.2841,19.2481,19.2661,61900.0
2012-03-29 14:15:00,21.41,21.46,21.41,21.45,43300.0,19.2661,19.3111,19.2661,19.3021,43300.0
2012-03-29 14:20:00,21.46,21.46,21.44,21.45,66000.0,19.3111,19.3111,19.2931,19.3021,66000.0
2012-03-29 14:25:00,21.45,21.49,21.45,21.48,80000.0,19.3021,19.3381,19.3021,19.3291,80000.0
2012-03-29 14:30:00,21.48,21.48,21.46,21.46,30100.0,19.3291,19.3291,19.3111,19.3111,30100.0
2012-03-29 14:35:00,21.45,21.48,21.45,21.47,48100.0,19.3021,19.3291,19.3021,19.3201,48100.0
2012-03-29 14:40:00,21.47,21.5,21.47,21.5,68400.0,19.3201,19.3471,19.3201,19.3471,68400.0
2012-03-29 14:45:00,21.5,21.51,21.5,21.51,59600.0,19.3471,19.3561,19.3471,19.3561,59600.0
2012-03-29 14:50:00,21.51,21.52,21.5,21.52,46300.0,19.3561,19.3651,19.3471,19.3651,46300.0
2012-03-29 14:55:00,21.52,21.53,21.49,21.49,53800.0,19.3651,19.3741,19.3381,19.3381,53800.0
2012-03-29 15:00:00,21.49,21.51,21.48,21.5,86000.0,19.3381,19.3561,19.3291,19.3471,86000.0
2012-03-29 15:05:00,21.49,21.54,21.49,21.54,66400.0,19.3381,19.3831,19.3381,19.3831,66400.0
2012-03-29 15:10:00,21.54,21.61,21.54,21.56,72700.0,19.3831,19.4461,19.3831,19.4011,72700.0
2012-03-29 15:15:00,21.57,21.6,21.57,21.59,74900.0,19.4101,19.4371,19.4101,19.4281,74900.0
2012-03-29 15:20:00,21.59,21.59,21.56,21.57,67300.0,19.4281,19.4281,19.4011,19.4101,67300.0
2012-03-29 15:25:00,21.57,21.58,21.53,21.55,51100.0,19.4101,19.4191,19.3741,19.3921,51100.0
2012-03-29 15:30:00,21.55,21.57,21.54,21.57,307600.0,19.3921,19.4101,19.3831,19.4101,307600.0
2012-03-29 15:35:00,21.57,21.6,21.56,21.57,82100.0,19.4101,19.4371,19.4011,19.4101,82100.0
2012-03-29 15:40:00,21.57,21.6,21.57,21.6,95500.0,19.4101,19.4371,19.4101,19.4371,95500.0
2012-03-29 15:45:00,21.6,21.62,21.55,21.56,547700.0,19.4371,19.4551,19.3921,19.4011,547700.0
2012-03-29 15:50:00,21.56,21.6,21.55,21.59,533400.0,19.4011,19.4371,19.3921,19.4281,533400.0
2012-03-29 15:55:00,21.6,21.6,21.56,21.57,446600.0,19.4371,19.4371,19.4011,19.4101,446600.0
2012-03-30 09:30:00,21.75,21.76,21.67,21.68,131700.0,19.572,19.581,19.5001,19.5091,131700.0
2012-03-30 09:35:00,21.67,21.68,21.59,21.62,100900.0,19.5001,19.5091,19.4281,19.4551,100900.0
2012-03-30 09:40:00,21.62,21.63,21.54,21.56,37800.0,19.4551,19.4641,19.3831,19.4011,37800.0
2012-03-30 09:45:00,21.55,21.55,21.5,21.54,115300.0,19.3921,19.3921,19.3471,19.3831,115300.0
2012-03-30 09:50:00,21.54,21.57,21.5,21.53,230000.0,19.3831,19.4101,19.3471,19.3741,230000.0
2012-03-30 09:55:00,21.53,21.55,21.47,21.47,84800.0,19.3741,19.3921,19.3201,19.3201,84800.0
2012-03-30 10:00:00,21.47,21.51,21.42,21.5,154400.0,19.3201,19.3561,19.2751,19.3471,154400.0
2012-03-30 10:05:00,21.5,21.53,21.5,21.5,61800.0,19.3471,19.3741,19.3471,19.3471,61800.0
2012-03-30 10:10:00,21.5,21.5,21.48,21.5,54500.0,19.3471,19.3471,19.3291,19.3471,54500.0
2012-03-30 10:15:00,21.49,21.49,21.45,21.45,26600.0,19.3381,19.3381,19.3021,19.3021,26600.0
2012-03-30 10:20:00,21.45,21.46,21.42,21.44,32200.0,19.3021,19.3111,19.2751,19.2931,32200.0
2012-03-30 10:25:00,21.44,21.45,21.4,21.44,33300.0,19.2931,19.3021,19.2571,19.2931,33300.0
2012-03-30 10:30:00,21.44,21.46,21.38,21.39,47000.0,19.2931,19.3111,19.2391,19.2481,47000.0
2012-03-30 10:35:00,21.39,21.39,21.34,21.34,109700.0,19.2481,19.2481,19.2031,19.2031,109700.0
2012-03-30 10:40:00,21.34,21.4,21.34,21.39,92000.0,19.2031,19.2571,19.2031,19.2481,92000.0
2012-03-30 10:45:00,21.39,21.44,21.39,21.43,26800.0,19.2481,19.2931,19.2481,19.2841,26800.0
2012-03-30 10:50:00,21.43,21.43,21.39,21.41,16000.0,19.2841,19.2841,19.2481,19.2661,16000.0
2012-03-30 10:55:00,21.42,21.42,21.38,21.41,20600.0,19.2751,19.2751,19.2391,19.2661,20600.0
2012-03-30 11:00:00,21.41,21.45,21.41,21.44,16900.0,19.2661,19.3021,19.2661,19.2931,16900.0
2012-03-30 11:05:00,21.44,21.45,21.43,21.43,9000.0,19.2931,19.3021,19.2841,19.2841,9000.0
2012-03-30 11:10:00,21.43,21.52,21.43,21.51,67100.0,19.2841,19.3651,19.2841,19.3561,67100.0
2012-03-30 11:15:00,21.51,21.54,21.51,21.54,10800.0,19.3561,19.3831,19.3561,19.3831,10800.0
2012-03-30 11:20:00,21.53,21.54,21.52,21.54,5500.0,19.3741,19.3831,19.3651,19.3831,5500.0
2012-03-30 11:25:00,21.55,21.57,21.54,21.56,51800.0,19.3921,19.4101,19.3831,19.4011,51800.0
2012-03-30 11:30:00,21.56,21.56,21.53,21.53,16600.0,19.4011,19.4011,19.3741,19.3741,16600.0
2012-03-30 11:35:00,21.52,21.56,21.52,21.54,20100.0,19.3651,19.4011,19.3651,19.3831,20100.0
2012-03-30 11:40:00,21.54,21.54,21.52,21.53,9300.0,19.3831,19.3831,19.3651,19.3741,9300.0
2012-03-30 11:45:00,21.53,21.54,21.52,21.52,12300.0,19.3741,19.3831,19.3651,19.3651,12300.0
2012-03-30 11:50:00,21.52,21.55,21.49,21.51,36900.0,19.3651,19.3921,19.3381,19.3561,36900.0
2012-03-30 11:55:00,21.51,21.53,21.51,21.52,8300.0,19.3561,19.3741,19.3561,19.3651,8300.0
2012-03-30 12:00:00,21.52,21.52,21.51,21.51,70700.0,19.3651,19.3651,19.3561,19.3561,70700.0
2012-03-30 12:05:00,21.49,21.51,21.49,21.5,6200.0,19.3381,19.3561,19.3381,19.3471,6200.0
2012-03-30 12:10:00,21.5,21.5,21.47,21.48,22500.0,19.3471,19.3471,19.3201,19.3291,22500.0
2012-03-30 12:15:00,21.48,21.5,21.48,21.48,23100.0,19.3291,19.3471,19.3291,19.3291,23100.0
2012-03-30 12:20:00,21.47,21.49,21.47,21.48,6900.0,19.3201,19.3381,19.3201,19.3291,6900.0
2012-03-30 12:25:00,21.47,21.48,21.47,21.48,3000.0,19.3201,19.3291,19.3201,19.3291,3000.0
2012-03-30 12:30:00,21.48,21.48,21.44,21.46,526900.0,19.3291,19.3291,19.2931,19.3111,526900.0
2012-03-30 12:35:00,21.46,21.46,21.44,21.46,62900.0,19.3111,19.3111,19.2931,19.3111,62900.0
2012-03-30 12:40:00,21.47,21.48,21.47,21.48,15700.0,19.3201,19.3291,19.3201,19.3291,15700.0
2012-03-30 12:45:00,21.48,21.48,21.45,21.48,119200.0,19.3291,19.3291,19.3021,19.3291,119200.0
2012-03-30 12:50:00,21.47,21.48,21.46,21.46,69300.0,19.3201,19.3291,19.3111,19.3111,69300.0
2012-03-30 12:55:00,21.46,21.47,21.39,21.39,141200.0,19.3111,19.3201,19.2481,19.2481,141200.0
2012-03-30 13:00:00,21.4,21.42,21.4,21.42,17600.0,19.2571,19.2751,19.2571,19.2751,17600.0
2012-03-30 13:05:00,21.42,21.42,21.4,21.42,22000.0,19.2751,19.2751,19.2571,19.2751,22000.0
2012-03-30 13:10:00,21.42,21.44,21.41,21.44,8000.0,19.2751,19.2931,19.2661,19.2931,8000.0
2012-03-30 13:15:00,21.44,21.46,21.43,21.46,9200.0,19.2931,19.3111,19.2841,19.3111,9200.0
2012-03-30 13:20:00,21.45,21.46,21.45,21.45,13100.0,19.3021,19.3111,19.3021,19.3021,13100.0
2012-03-30 13:25:00,21.44,21.46,21.44,21.46,11200.0,19.2931,19.3111,19.2931,19.3111,11200.0
2012-03-30 13:30:00,21.46,21.49,21.46,21.48,6900.0,19.3111,19.3381,19.3111,19.3291,6900.0
2012-03-30 13:35:00,21.48,21.5,21.48,21.5,6000.0,19.3291,19.3471,19.3291,19.3471,6000.0
2012-03-30 13:40:00,21.49,21.49,21.47,21.49,9700.0,19.3381,19.3381,19.3201,19.3381,9700.0
2012-03-30 13:45:00,21.48,21.48,21.47,21.48,5500.0,19.3291,19.3291,19.3201,19.3291,5500.0
2012-03-30 13:50:00,21.47,21.49,21.45,21.46,61700.0,19.3201,19.3381,19.3021,19.3111,61700.0
2012-03-30 13:55:00,21.46,21.48,21.46,21.47,5900.0,19.3111,19.3291,19.3111,19.3201,5900.0
2012-03-30 14:00:00,21.47,21.49,21.47,21.49,18200.0,19.3201,19.3381,19.3201,19.3381,18200.0
2012-03-30 14:05:00,21.49,21.49,21.48,21.49,5800.0,19.3381,19.3381,19.3291,19.3381,5800.0
2012-03-30 14:10:00,21.49,21.49,21.47,21.49,118200.0,19.3381,19.3381,19.3201,19.3381,118200.0
2012-03-30 14:15:00,21.48,21.48,21.48,21.48,22900.0,19.3291,19.3291,19.3291,19.3291,22900.0
2012-03-30 14:20:00,21.49,21.49,21.48,21.48,22500.0,19.3381,19.3381,19.3291,19.3291,22500.0
2012-03-30 14:25:00,21.47,21.48,21.46,21.47,74700.0,19.3201,19.3291,19.3111,19.3201,74700.0
2012-03-30 14:30:00,21.47,21.47,21.46,21.46,34800.0,19.3201,19.3201,19.3111,19.3111,34800.0
2012-03-30 14:35:00,21.46,21.46,21.43,21.43,171900.0,19.3111,19.3111,19.2841,19.2841,171900.0
2012-03-30 14:40:00,21.44,21.48,21.44,21.47,39700.0,19.2931,19.3291,19.2931,19.3201,39700.0
2012-03-30 14:45:00,21.47,21.47,21.47,21.47,2100.0,19.3201,19.3201,19.3201,19.3201,2100.0
2012-03-30 14:50:00,21.47,21.48,21.46,21.46,45600.0,19.3201,19.3291,19.3111,19.3111,45600.0
2012-03-30 14:55:00,21.46,21.47,21.42,21.42,8100.0,19.3111,19.3201,19.2751,19.2751,8100.0
2012-03-30 15:00:00,21.42,21.43,21.42,21.43,27200.0,19.2751,19.2841,19.2751,19.2841,27200.0
2012-03-30 15:05:00,21.42,21.43,21.4,21.43,30100.0,19.2751,19.2841,19.2571,19.2841,30100.0
2012-03-30 15:10:00,21.42,21.43,21.41,21.43,39500.0,19.2751,19.2841,19.2661,19.2841,39500.0
2012-03-30 15:15:00,21.43,21.46,21.43,21.45,36100.0,19.2841,19.3111,19.2841,19.3021,36100.0
2012-03-30 15:20:00,21.45,21.45,21.42,21.44,28200.0,19.3021,19.3021,19.2751,19.2931,28200.0
2012-03-30 15:25:00,21.42,21.42,21.4,21.41,20200.0,19.2751,19.2751,19.2571,19.2661,20200.0
2012-03-30 15:30:00,21.4,21.44,21.4,21.44,72400.0,19.2571,19.2931,19.2571,19.2931,72400.0
2012-03-30 15:35:00,21.43,21.44,21.4,21.41,42300.0,19.2841,19.2931,19.2571,19.2661,42300.0
2012-03-30 15:40:00,21.4,21.42,21.39,21.41,85100.0,19.2571,19.2751,19.2481,19.2661,85100.0
2012-03-30 15:45:00,21.41,21.41,21.35,21.36,212500.0,19.2661,19.2661,19.2121,19.2211,212500.0
2012-03-30 15:50:00,21.37,21.4,21.34,21.39,247200.0,19.2301,19.2571,19.2031,19.2481,247200.0
2012-03-30 15:55:00,21.38,21.39,21.35,21.36,428900.0,19.2391,19.2481,19.2121,19.2211,428900.0
2012-04-02 09:30:00,21.23,21.28,21.21,21.25,495400.0,19.1041,19.1491,19.0861,19.1221,495400.0
2012-04-02 09:35:00,21.25,21.25,21.19,21.23,99200.0,19.1221,19.1221,19.0681,19.1041,99200.0
2012-04-02 09:40:00,21.23,21.23,21.19,21.19,60300.0,19.1041,19.1041,19.0681,19.0681,60300.0
2012-04-02 09:45:00,21.18,21.22,21.18,21.19,95100.0,19.0591,19.0951,19.0591,19.0681,95100.0
2012-04-02 09:50:00,21.19,21.19,21.08,21.08,338700.0,19.0681,19.0681,18.9691,18.9691,338700.0
2012-04-02 09:55:00,21.08,21.08,21.02,21.06,231900.0,18.9691,18.9691,18.9151,18.9511,231900.0
2012-04-02 10:00:00,21.06,21.12,21.06,21.12,288900.0,18.9511,19.0051,18.9511,19.0051,288900.0
2012-04-02 10:05:00,21.13,21.19,21.13,21.14,179400.0,19.0141,19.0681,19.0141,19.0231,179400.0
2012-04-02 10:10:00,21.14,21.19,21.14,21.18,236100.0,19.0231,19.0681,19.0231,19.0591,236100.0
2012-04-02 10:15:00,21.18,21.21,21.18,21.19,280200.0,19.0591,19.0861,19.0591,19.0681,280200.0
2012-04-02 10:20:00,21.19,21.19,21.1,21.1,215200.0,19.0681,19.0681,18.9871,18.9871,215200.0
2012-04-02 10:25:00,21.11,21.14,21.09,21.1,174800.0,18.9961,19.0231,18.9781,18.9871,174800.0
2012-04-02 10:30:00,21.11,21.15,21.1,21.1,94400.0,18.9961,19.0321,18.9871,18.9871,94400.0
2012-04-02 10:35:00,21.1,21.13,21.1,21.11,120600.0,18.9871,19.0141,18.9871,18.9961,120600.0
2012-04-02 10:40:00,21.11,21.12,21.09,21.1,65500.0,18.9961,19.0051,18.9781,18.9871,65500.0
2012-04-02 10:45:00,21.1,21.13,21.07,21.13,117800.0,18.9871,19.0141,18.9601,19.0141,117800.0
2012-04-02 10:50:00,21.14,21.16,21.1,21.11,96500.0,19.0231,19.0411,18.9871,18.9961,96500.0
2012-04-02 10:55:00,21.12,21.14,21.12,21.13,54300.0,19.0051,19.0231,19.0051,19.0141,54300.0
2012-04-02 11:00:00,21.13,21.16,21.1,21.12,76500.0,19.0141,19.0411,18.9871,19.0051,76500.0
2012-04-02 11:05:00,21.12,21.2,21.12,21.2,106600.0,19.0051,19.0771,19.0051,19.0771,106600.0
2012-04-02 11:10:00,21.19,21.22,21.17,21.17,71600.0,19.0681,19.0951,19.0501,19.0501,71600.0
2012-04-02 11:15:00,21.17,21.2,21.15,21.16,45200.0,19.0501,19.0771,19.0321,19.0411,45200.0
2012-04-02 11:20:00,21.16,21.2,21.16,21.19,158800.0,19.0411,19.0771,19.0411,19.0681,158800.0
2012-04-02 11:25:00,21.19,21.22,21.18,21.18,47700.0,19.0681,19.0951,19.0591,19.0591,47700.0
2012-04-02 11:30:00,21.19,21.2,21.17,21.2,40500.0,19.0681,19.0771,19.0501,19.0771,40500.0
2012-04-02 11:35:00,21.21,21.21,21.18,21.18,46200.0,19.0861,19.0861,19.0591,19.0591,46200.0
2012-04-02 11:40:00,21.18,21.21,21.18,21.2,43200.0,19.0591,19.0861,19.0591,19.0771,43200.0
2012-04-02 11:45:00,21.2,21.26,21.18,21.25,75100.0,19.0771,19.1311,19.0591,19.1221,75100.0
2012-04-02 11:50:00,21.25,21.29,21.24,21.27,52300.0,19.1221,19.1581,19.1131,19.1401,52300.0
2012-04-02 11:55:00,21.27,21.28,21.26,21.26,53100.0,19.1401,19.1491,19.1311,19.1311,53100.0
2012-04-02 12:00:00,21.27,21.29,21.27,21.27,48900.0,19.1401,19.1581,19.1401,19.1401,48900.0
2012-04-02 12:05:00,21.27,21.31,21.27,21.29,47300.0,19.1401,19.1761,19.1401,19.1581,47300.0
2012-04-02 12:10:00,21.3,21.3,21.27,21.28,44100.0,19.1671,19.1671,19.1401,19.1491,44100.0
2012-04-02 12:15:00,21.27,21.28,21.25,21.27,101400.0,19.1401,19.1491,19.1221,19.1401,101400.0
2012-04-02 12:20:00,21.28,21.29,21.27,21.28,25300.0,19.1491,19.1581,19.1401,19.1491,25300.0
2012-04-02 12:25:00,21.28,21.29,21.26,21.26,32900.0,19.1491,19.1581,19.1311,19.1311,32900.0
2012-04-02 12:30:00,21.27,21.27,21.24,21.25,54600.0,19.1401,19.1401,19.1131,19.1221,54600.0
2012-04-02 12:35:00,21.25,21.26,21.22,21.23,83600.0,19.1221,19.1311,19.0951,19.1041,83600.0
2012-04-02 12:40:00,21.24,21.25,21.23,21.24,47200.0,19.1131,19.1221,19.1041,19.1131,47200.0
2012-04-02 12:45:00,21.24,21.25,21.23,21.24,33000.0,19.1131,19.1221,19.1041,19.1131,33000.0
2012-04-02 12:50:00,21.24,21.27,21.23,21.25,59400.0,19.1131,19.1401,19.1041,19.1221,59400.0
2012-04-02 12:55:00,21.25,21.25,21.23,21.23,34300.0,19.1221,19.1221,19.1041,19.1041,34300.0
2012-04-02 13:00:00,21.23,21.25,21.23,21.23,46600.0,19.1041,19.1221,19.1041,19.1041,46600.0
2012-04-02 13:05:00,21.23,21.24,21.22,21.23,42100.0,19.1041,19.1131,19.0951,19.1041,42100.0
2012-04-02 13:10:00,21.24,21.25,21.22,21.22,54000.0,19.1131,19.1221,19.0951,19.0951,54000.0
2012-04-02 13:15:00,21.22,21.23,21.21,21.22,31900.0,19.0951,19.1041,19.0861,19.0951,31900.0
2012-04-02 13:20:00,21.22,21.23,21.22,21.22,69200.0,19.0951,19.1041,19.0951,19.0951,69200.0
2012-04-02 13:25:00,21.23,21.23,21.2,21.21,43600.0,19.1041,19.1041,19.0771,19.0861,43600.0
2012-04-02 13:30:00,21.22,21.25,21.21,21.22,43600.0,19.0951,19.1221,19.0861,19.0951,43600.0
2012-04-02 13:35:00,21.22,21.22,21.2,21.21,35600.0,19.0951,19.0951,19.0771,19.0861,35600.0
2012-04-02 13:40:00,21.21,21.22,21.2,21.2,29500.0,19.0861,19.0951,19.0771,19.0771,29500.0
2012-04-02 13:45:00,21.21,21.22,21.2,21.21,37400.0,19.0861,19.0951,19.0771,19.0861,37400.0
2012-04-02 13:50:00,21.21,21.24,21.21,21.22,62600.0,19.0861,19.1131,19.0861,19.0951,62600.0
2012-04-02 13:55:00,21.22,21.24,21.22,21.23,30200.0,19.0951,19.1131,19.0951,19.1041,30200.0
2012-04-02 14:00:00,21.23,21.24,21.21,21.21,48800.0,19.1041,19.1131,19.0861,19.0861,48800.0
2012-04-02 14:05:00,21.21,21.21,21.19,21.19,41300.0,19.0861,19.0861,19.0681,19.0681,41300.0
2012-04-02 14:10:00,21.19,21.21,21.18,21.2,50800.0,19.0681,19.0861,19.0591,19.0771,50800.0
2012-04-02 14:15:00,21.2,21.21,21.19,21.19,43700.0,19.0771,19.0861,19.0681,19.0681,43700.0
2012-04-02 14:20:00,21.21,21.21,21.19,21.19,31600.0,19.0861,19.0861,19.0681,19.0681,31600.0
2012-04-02 14:25:00,21.19,21.2,21.17,21.17,71200.0,19.0681,19.0771,19.0501,19.0501,71200.0
2012-04-02 14:30:00,21.17,21.21,21.17,21.2,46600.0,19.0501,19.0861,19.0501,19.0771,46600.0
2012-04-02 14:35:00,21.19,21.22,21.19,21.21,49800.0,19.0681,19.0951,19.0681,19.0861,49800.0
2012-04-02 14:40:00,21.2,21.22,21.2,21.21,68600.0,19.0771,19.0951,19.0771,19.0861,68600.0
2012-04-02 14:45:00,21.21,21.24,21.2,21.23,45400.0,19.0861,19.1131,19.0771,19.1041,45400.0
2012-04-02 14:50:00,21.23,21.24,21.2,21.23,133300.0,19.1041,19.1131,19.0771,19.1041,133300.0
2012-04-02 14:55:00,21.23,21.25,21.23,21.23,44400.0,19.1041,19.1221,19.1041,19.1041,44400.0
2012-04-02 15:00:00,21.24,21.27,21.24,21.25,29500.0,19.1131,19.1401,19.1131,19.1221,29500.0
2012-04-02 15:05:00,21.25,21.27,21.24,21.27,13700.0,19.1221,19.1401,19.1131,19.1401,13700.0
2012-04-02 15:10:00,21.26,21.27,21.26,21.26,15800.0,19.1311,19.1401,19.1311,19.1311,15800.0
2012-04-02 15:15:00,21.26,21.26,21.25,21.26,4400.0,19.1311,19.1311,19.1221,19.1311,4400.0
2012-04-02 15:20:00,21.27,21.27,21.25,21.26,29800.0,19.1401,19.1401,19.1221,19.1311,29800.0
2012-04-02 15:25:00,21.26,21.27,21.23,21.26,55500.0,19.1311,19.1401,19.1041,19.1311,55500.0
2012-04-02 15:30:00,21.25,21.25,21.22,21.24,78800.0,19.1221,19.1221,19.0951,19.1131,78800.0
2012-04-02 15:35:00,21.23,21.24,21.18,21.18,48200.0,19.1041,19.1131,19.0591,19.0591,48200.0
2012-04-02 15:40:00,21.18,21.2,21.18,21.2,79300.0,19.0591,19.0771,19.0591,19.0771,79300.0
2012-04-02 15:45:00,21.2,21.21,21.13,21.16,187000.0,19.0771,19.0861,19.0141,19.0411,187000.0
2012-04-02 15:50:00,21.16,21.21,21.16,21.18,131800.0,19.0411,19.0861,19.0411,19.0591,131800.0
2012-04-02 15:55:00,21.18,21.2,21.18,21.2,292300.0,19.0591,19.0771,19.0591,19.0771,292300.0
2012-04-03 09:30:00,21.22,21.25,21.16,21.17,218100.0,19.0951,19.1221,19.0411,19.0501,218100.0
2012-04-03 09:35:00,21.17,21.24,21.16,21.24,45500.0,19.0501,19.1131,19.0411,19.1131,45500.0
2012-04-03 09:40:00,21.24,21.25,21.23,21.24,124700.0,19.1131,19.1221,19.1041,19.1131,124700.0
2012-04-03 09:45:00,21.24,21.25,21.22,21.24,114400.0,19.1131,19.1221,19.0951,19.1131,114400.0
2012-04-03 09:50:00,21.24,21.26,21.2,21.23,123000.0,19.1131,19.1311,19.0771,19.1041,123000.0
2012-04-03 09:55:00,21.23,21.28,21.21,21.27,67600.0,19.1041,19.1491,19.0861,19.1401,67600.0
2012-04-03 10:00:00,21.26,21.29,21.24,21.28,111900.0,19.1311,19.1581,19.1131,19.1491,111900.0
2012-04-03 10:05:00,21.28,21.33,21.28,21.31,101700.0,19.1491,19.1941,19.1491,19.1761,101700.0
2012-04-03 10:10:00,21.31,21.32,21.26,21.27,65800.0,19.1761,19.1851,19.1311,19.1401,65800.0
2012-04-03 10:15:00,21.27,21.27,21.2,21.22,74100.0,19.1401,19.1401,19.0771,19.0951,74100.0
2012-04-03 10:20:00,21.22,21.3,21.21,21.29,19800.0,19.0951,19.1671,19.0861,19.1581,19800.0
2012-04-03 10:25:00,21.29,21.31,21.28,21.3,38600.0,19.1581,19.1761,19.1491,19.1671,38600.0
2012-04-03 10:30:00,21.3,21.34,21.3,21.33,22600.0,19.1671,19.2031,19.1671,19.1941,22600.0
2012-04-03 10:35:00,21.33,21.35,21.32,21.32,13800.0,19.1941,19.2121,19.1851,19.1851,13800.0
2012-04-03 10:40:00,21.32,21.36,21.31,21.33,106900.0,19.1851,19.2211,19.1761,19.1941,106900.0
2012-04-03 10:45:00,21.34,21.36,21.32,21.34,32100.0,19.2031,19.2211,19.1851,19.2031,32100.0
2012-04-03 10:50:00,21.33,21.35,21.32,21.33,34400.0,19.1941,19.2121,19.1851,19.1941,34400.0
2012-04-03 10:55:00,21.33,21.35,21.31,21.34,71100.0,19.1941,19.2121,19.1761,19.2031,71100.0
2012-04-03 11:00:00,21.35,21.36,21.31,21.34,48000.0,19.2121,19.2211,19.1761,19.2031,48000.0
2012-04-03 11:05:00,21.34,21.35,21.32,21.33,48400.0,19.2031,19.2121,19.1851,19.1941,48400.0
2012-04-03 11:10:00,21.31,21.35,21.3,21.32,44500.0,19.1761,19.2121,19.1671,19.1851,44500.0
2012-04-03 11:15:00,21.32,21.33,21.28,21.32,27900.0,19.1851,19.1941,19.1491,19.1851,27900.0
2012-04-03 11:20:00,21.32,21.33,21.29,21.33,38400.0,19.1851,19.1941,19.1581,19.1941,38400.0
2012-04-03 11:25:00,21.33,21.34,21.29,21.3,37100.0,19.1941,19.2031,19.1581,19.1671,37100.0
2012-04-03 11:30:00,21.29,21.3,21.25,21.25,78100.0,19.1581,19.1671,19.1221,19.1221,78100.0
2012-04-03 11:35:00,21.26,21.28,21.21,21.25,30000.0,19.1311,19.1491,19.0861,19.1221,30000.0
2012-04-03 11:40:00,21.25,21.27,21.25,21.25,15800.0,19.1221,19.1401,19.1221,19.1221,15800.0
2012-04-03 11:45:00,21.25,21.27,21.24,21.26,145300.0,19.1221,19.1401,19.1131,19.1311,145300.0
2012-04-03 11:50:00,21.26,21.27,21.25,21.25,19800.0,19.1311,19.1401,19.1221,19.1221,19800.0
2012-04-03 11:55:00,21.25,21.27,21.25,21.25,21200.0,19.1221,19.1401,19.1221,19.1221,21200.0
2012-04-03 12:00:00,21.25,21.25,21.22,21.23,30600.0,19.1221,19.1221,19.0951,19.1041,30600.0
2012-04-03 12:05:00,21.23,21.24,21.2,21.22,10600.0,19.1041,19.1131,19.0771,19.0951,10600.0
2012-04-03 12:10:00,21.22,21.22,21.18,21.22,27900.0,19.0951,19.0951,19.0591,19.0951,27900.0
2012-04-03 12:15:00,21.22,21.24,21.21,21.23,40700.0,19.0951,19.1131,19.0861,19.1041,40700.0
2012-04-03 12:20:00,21.23,21.23,21.21,21.23,8500.0,19.1041,19.1041,19.0861,19.1041,8500.0
2012-04-03 12:25:00,21.22,21.24,21.21,21.24,11800.0,19.0951,19.1131,19.0861,19.1131,11800.0
2012-04-03 12:30:00,21.24,21.24,21.21,21.21,17200.0,19.1131,19.1131,19.0861,19.0861,17200.0
2012-04-03 12:35:00,21.21,21.21,21.2,21.2,10000.0,19.0861,19.0861,19.0771,19.0771,10000.0
2012-04-03 12:40:00,21.21,21.24,21.21,21.22,12100.0,19.0861,19.1131,19.0861,19.0951,12100.0
2012-04-03 12:45:00,21.22,21.23,21.21,21.22,5600.0,19.0951,19.1041,19.0861,19.0951,5600.0
2012-04-03 12:50:00,21.23,21.24,21.23,21.23,6900.0,19.1041,19.1131,19.1041,19.1041,6900.0
2012-04-03 12:55:00,21.23,21.24,21.23,21.24,1500.0,19.1041,19.1131,19.1041,19.1131,1500.0
2012-04-03 13:00:00,21.23,21.23,21.22,21.23,5000.0,19.1041,19.1041,19.0951,19.1041,5000.0
2012-04-03 13:05:00,21.23,21.23,21.22,21.22,1400.0,19.1041,19.1041,19.0951,19.0951,1400.0
2012-04-03 13:10:00,21.23,21.23,21.21,21.23,10400.0,19.1041,19.1041,19.0861,19.1041,10400.0
2012-04-03 13:15:00,21.23,21.24,21.21,21.23,11700.0,19.1041,19.1131,19.0861,19.1041,11700.0
2012-04-03 13:20:00,21.23,21.23,21.2,21.2,9300.0,19.1041,19.1041,19.0771,19.0771,9300.0
2012-04-03 13:25:00,21.21,21.22,21.18,21.21,14900.0,19.0861,19.0951,19.0591,19.0861,14900.0
2012-04-03 13:30:00,21.21,21.21,21.2,21.2,4500.0,19.0861,19.0861,19.0771,19.0771,4500.0
2012-04-03 13:35:00,21.2,21.2,21.2,21.2,1200.0,19.0771,19.0771,19.0771,19.0771,1200.0
2012-04-03 13:40:00,21.2,21.2,21.17,21.18,13500.0,19.0771,19.0771,19.0501,19.0591,13500.0
2012-04-03 13:45:00,21.18,21.21,21.18,21.21,5900.0,19.0591,19.0861,19.0591,19.0861,5900.0
2012-04-03 13:50:00,21.21,21.24,21.19,21.24,9100.0,19.0861,19.1131,19.0681,19.1131,9100.0
2012-04-03 13:55:00,21.25,21.26,21.23,21.25,25200.0,19.1221,19.1311,19.1041,19.1221,25200.0
2012-04-03 14:00:00,21.24,21.24,21.13,21.13,134400.0,19.1131,19.1131,19.0141,19.0141,134400.0
2012-04-03 14:05:00,21.13,21.15,21.11,21.13,68200.0,19.0141,19.0321,18.9961,19.0141,68200.0
2012-04-03 14:10:00,21.13,21.15,21.08,21.13,98000.0,19.0141,19.0321,18.9691,19.0141,98000.0
2012-04-03 14:15:00,21.12,21.14,21.09,21.14,142600.0,19.0051,19.0231,18.9781,19.0231,142600.0
2012-04-03 14:20:00,21.14,21.14,21.09,21.13,61100.0,19.0231,19.0231,18.9781,19.0141,61100.0
2012-04-03 14:25:00,21.13,21.15,21.1,21.1,29700.0,19.0141,19.0321,18.9871,18.9871,29700.0
2012-04-03 14:30:00,21.1,21.15,21.1,21.14,29600.0,18.9871,19.0321,18.9871,19.0231,29600.0
2012-04-03 14:35:00,21.13,21.14,21.08,21.08,125800.0,19.0141,19.0231,18.9691,18.9691,125800.0
2012-04-03 14:40:00,21.09,21.13,21.09,21.12,71300.0,18.9781,19.0141,18.9781,19.0051,71300.0
2012-04-03 14:45:00,21.12,21.13,21.09,21.13,50800.0,19.0051,19.0141,18.9781,19.0141,50800.0
2012-04-03 14:50:00,21.13,21.15,21.12,21.14,99100.0,19.0141,19.0321,19.0051,19.0231,99100.0
2012-04-03 14:55:00,21.14,21.15,21.1,21.12,109400.0,19.0231,19.0321,18.9871,19.0051,109400.0
2012-04-03 15:00:00,21.13,21.17,21.12,21.17,44100.0,19.0141,19.0501,19.0051,19.0501,44100.0
2012-04-03 15:05:00,21.17,21.21,21.17,21.18,50700.0,19.0501,19.0861,19.0501,19.0591,50700.0
2012-04-03 15:10:00,21.19,21.2,21.16,21.17,64200.0,19.0681,19.0771,19.0411,19.0501,64200.0
2012-04-03 15:15:00,21.18,21.21,21.16,21.19,154700.0,19.0591,19.0861,19.0411,19.0681,154700.0
2012-04-03 15:20:00,21.19,21.19,21.15,21.18,95900.0,19.0681,19.0681,19.0321,19.0591,95900.0
2012-04-03 15:25:00,21.19,21.19,21.12,21.13,48200.0,19.0681,19.0681,19.0051,19.0141,48200.0
2012-04-03 15:30:00,21.13,21.16,21.13,21.14,50300.0,19.0141,19.0411,19.0141,19.0231,50300.0
2012-04-03 15:35:00,21.14,21.17,21.11,21.12,275000.0,19.0231,19.0501,18.9961,19.0051,275000.0
2012-04-03 15:40:00,21.12,21.15,21.11,21.13,78000.0,19.0051,19.0321,18.9961,19.0141,78000.0
2012-04-03 15:45:00,21.14,21.18,21.14,21.17,62100.0,19.0231,19.0591,19.0231,19.0501,62100.0
2012-04-03 15:50:00,21.17,21.19,21.15,21.19,113700.0,19.0501,19.0681,19.0321,19.0681,113700.0
2012-04-03 15:55:00,21.2,21.2,21.18,21.19,227000.0,19.0771,19.0771,19.0591,19.0681,227000.0
2012-04-04 09:30:00,21.02,21.02,20.86,20.89,199000.0,18.9151,18.9151,18.7712,18.7982,199000.0
2012-04-04 09:35:00,20.9,20.93,20.89,20.9,172700.0,18.8072,18.8342,18.7982,18.8072,172700.0
2012-04-04 09:40:00,20.89,20.91,20.86,20.89,226300.0,18.7982,18.8162,18.7712,18.7982,226300.0
2012-04-04 09:45:00,20.89,20.9,20.88,20.89,27100.0,18.7982,18.8072,18.7892,18.7982,27100.0
2012-04-04 09:50:00,20.89,20.98,20.88,20.96,79500.0,18.7982,18.8791,18.7892,18.8611,79500.0
2012-04-04 09:55:00,20.96,20.99,20.94,20.98,71600.0,18.8611,18.8881,18.8432,18.8791,71600.0
2012-04-04 10:00:00,20.97,20.98,20.93,20.95,89900.0,18.8701,18.8791,18.8342,18.8521,89900.0
2012-04-04 10:05:00,20.95,20.95,20.88,20.88,110600.0,18.8521,18.8521,18.7892,18.7892,110600.0
2012-04-04 10:10:00,20.88,20.9,20.85,20.9,38400.0,18.7892,18.8072,18.7622,18.8072,38400.0
2012-04-04 10:15:00,20.89,20.89,20.84,20.84,162500.0,18.7982,18.7982,18.7532,18.7532,162500.0
2012-04-04 10:20:00,20.84,20.85,20.81,20.82,93200.0,18.7532,18.7622,18.7262,18.7352,93200.0
2012-04-04 10:25:00,20.81,20.82,20.78,20.82,160900.0,18.7262,18.7352,18.6992,18.7352,160900.0
2012-04-04 10:30:00,20.82,20.82,20.77,20.79,159700.0,18.7352,18.7352,18.6902,18.7082,159700.0
2012-04-04 10:35:00,20.79,20.84,20.76,20.81,290700.0,18.7082,18.7532,18.6812,18.7262,290700.0
2012-04-04 10:40:00,20.82,20.83,20.77,20.78,207000.0,18.7352,18.7442,18.6902,18.6992,207000.0
2012-04-04 10:45:00,20.78,20.78,20.75,20.78,84600.0,18.6992,18.6992,18.6722,18.6992,84600.0
2012-04-04 10:50:00,20.78,20.78,20.74,20.75,118500.0,18.6992,18.6992,18.6632,18.6722,118500.0
2012-04-04 10:55:00,20.75,20.75,20.69,20.7,341200.0,18.6722,18.6722,18.6182,18.6272,341200.0
2012-04-04 11:00:00,20.69,20.75,20.68,20.72,157500.0,18.6182,18.6722,18.6092,18.6452,157500.0
2012-04-04 11:05:00,20.71,20.77,20.69,20.77,178000.0,18.6362,18.6902,18.6182,18.6902,178000.0
2012-04-04 11:10:00,20.76,20.77,20.69,20.71,366600.0,18.6812,18.6902,18.6182,18.6362,366600.0
2012-04-04 11:15:00,20.71,20.73,20.7,20.7,50500.0,18.6362,18.6542,18.6272,18.6272,50500.0
2012-04-04 11:20:00,20.7,20.75,20.68,20.75,79600.0,18.6272,18.6722,18.6092,18.6722,79600.0
2012-04-04 11:25:00,20.75,20.76,20.74,20.75,36000.0,18.6722,18.6812,18.6632,18.6722,36000.0
2012-04-04 11:30:00,20.76,20.81,20.76,20.81,191400.0,18.6812,18.7262,18.6812,18.7262,191400.0
2012-04-04 11:35:00,20.81,20.84,20.8,20.83,219700.0,18.7262,18.7532,18.7172,18.7442,219700.0
2012-04-04 11:40:00,20.83,20.87,20.82,20.86,941300.0,18.7442,18.7802,18.7352,18.7712,941300.0
2012-04-04 11:45:00,20.87,20.87,20.83,20.84,106000.0,18.7802,18.7802,18.7442,18.7532,106000.0
2012-04-04 11:50:00,20.85,20.87,20.84,20.86,42500.0,18.7622,18.7802,18.7532,18.7712,42500.0
2012-04-04 11:55:00,20.87,20.88,20.84,20.85,133900.0,18.7802,18.7892,18.7532,18.7622,133900.0
2012-04-04 12:00:00,20.84,20.88,20.84,20.85,387200.0,18.7532,18.7892,18.7532,18.7622,387200.0
2012-04-04 12:05:00,20.85,20.89,20.84,20.87,152800.0,18.7622,18.7982,18.7532,18.7802,152800.0
2012-04-04 12:10:00,20.86,20.89,20.85,20.87,191300.0,18.7712,18.7982,18.7622,18.7802,191300.0
2012-04-04 12:15:00,20.87,20.95,20.86,20.93,529100.0,18.7802,18.8521,18.7712,18.8342,529100.0
2012-04-04 12:20:00,20.94,20.94,20.89,20.9,175300.0,18.8432,18.8432,18.7982,18.8072,175300.0
2012-04-04 12:25:00,20.9,20.9,20.87,20.88,110300.0,18.8072,18.8072,18.7802,18.7892,110300.0
2012-04-04 12:30:00,20.88,20.89,20.87,20.88,19900.0,18.7892,18.7982,18.7802,18.7892,19900.0
2012-04-04 12:35:00,20.88,20.88,20.86,20.87,37400.0,18.7892,18.7892,18.7712,18.7802,37400.0
2012-04-04 12:40:00,20.86,20.87,20.83,20.83,75900.0,18.7712,18.7802,18.7442,18.7442,75900.0
2012-04-04 12:45:00,20.83,20.83,20.79,20.8,81300.0,18.7442,18.7442,18.7082,18.7172,81300.0
2012-04-04 12:50:00,20.8,20.84,20.8,20.84,245300.0,18.7172,18.7532,18.7172,18.7532,245300.0
2012-04-04 12:55:00,20.83,20.85,20.83,20.85,92000.0,18.7442,18.7622,18.7442,18.7622,92000.0
2012-04-04 13:00:00,20.85,20.85,20.82,20.82,45900.0,18.7622,18.7622,18.7352,18.7352,45900.0
2012-04-04 13:05:00,20.82,20.84,20.81,20.81,45500.0,18.7352,18.7532,18.7262,18.7262,45500.0
2012-04-04 13:10:00,20.81,20.83,20.81,20.83,114500.0,18.7262,18.7442,18.7262,18.7442,114500.0
2012-04-04 13:15:00,20.82,20.85,20.81,20.85,54200.0,18.7352,18.7622,18.7262,18.7622,54200.0
2012-04-04 13:20:00,20.84,20.85,20.82,20.83,4700.0,18.7532,18.7622,18.7352,18.7442,4700.0
2012-04-04 13:25:00,20.83,20.83,20.79,20.8,20900.0,18.7442,18.7442,18.7082,18.7172,20900.0
2012-04-04 13:30:00,20.8,20.82,20.8,20.82,44000.0,18.7172,18.7352,18.7172,18.7352,44000.0
2012-04-04 13:35:00,20.82,20.84,20.82,20.83,135900.0,18.7352,18.7532,18.7352,18.7442,135900.0
2012-04-04 13:40:00,20.84,20.87,20.83,20.85,31200.0,18.7532,18.7802,18.7442,18.7622,31200.0
2012-04-04 13:45:00,20.85,20.88,20.85,20.88,7700.0,18.7622,18.7892,18.7622,18.7892,7700.0
2012-04-04 13:50:00,20.88,20.89,20.87,20.87,27200.0,18.7892,18.7982,18.7802,18.7802,27200.0
2012-04-04 13:55:00,20.87,20.9,20.87,20.9,12800.0,18.7802,18.8072,18.7802,18.8072,12800.0
2012-04-04 14:00:00,20.91,20.91,20.89,20.89,64100.0,18.8162,18.8162,18.7982,18.7982,64100.0
2012-04-04 14:05:00,20.9,20.92,20.88,20.88,71800.0,18.8072,18.8252,18.7892,18.7892,71800.0
2012-04-04 14:10:00,20.88,20.91,20.88,20.9,92500.0,18.7892,18.8162,18.7892,18.8072,92500.0
2012-04-04 14:15:00,20.9,20.91,20.88,20.89,142700.0,18.8072,18.8162,18.7892,18.7982,142700.0
2012-04-04 14:20:00,20.89,20.89,20.86,20.88,64800.0,18.7982,18.7982,18.7712,18.7892,64800.0
2012-04-04 14:25:00,20.88,20.89,20.86,20.89,21000.0,18.7892,18.7982,18.7712,18.7982,21000.0
2012-04-04 14:30:00,20.89,20.92,20.88,20.92,42900.0,18.7982,18.8252,18.7892,18.8252,42900.0
2012-04-04 14:35:00,20.92,20.95,20.91,20.95,58200.0,18.8252,18.8521,18.8162,18.8521,58200.0
2012-04-04 14:40:00,20.94,20.96,20.94,20.96,76300.0,18.8432,18.8611,18.8432,18.8611,76300.0
2012-04-04 14:45:00,20.95,20.96,20.93,20.93,66600.0,18.8521,18.8611,18.8342,18.8342,66600.0
2012-04-04 14:50:00,20.94,20.94,20.91,20.92,13400.0,18.8432,18.8432,18.8162,18.8252,13400.0
2012-04-04 14:55:00,20.91,20.95,20.91,20.95,149700.0,18.8162,18.8521,18.8162,18.8521,149700.0
2012-04-04 15:00:00,20.95,20.96,20.92,20.96,32800.0,18.8521,18.8611,18.8252,18.8611,32800.0
2012-04-04 15:05:00,20.95,20.99,20.94,20.98,39000.0,18.8521,18.8881,18.8432,18.8791,39000.0
2012-04-04 15:10:00,20.97,21.01,20.97,21.0,50800.0,18.8701,18.9061,18.8701,18.8971,50800.0
2012-04-04 15:15:00,21.01,21.02,21.0,21.0,30700.0,18.9061,18.9151,18.8971,18.8971,30700.0
2012-04-04 15:20:00,21.0,21.02,20.98,21.01,186700.0,18.8971,18.9151,18.8791,18.9061,186700.0
2012-04-04 15:25:00,21.02,21.03,20.99,21.0,176800.0,18.9151,18.9241,18.8881,18.8971,176800.0
2012-04-04 15:30:00,21.0,21.04,20.99,21.03,150900.0,18.8971,18.9331,18.8881,18.9241,150900.0
2012-04-04 15:35:00,21.04,21.05,21.0,21.01,41200.0,18.9331,18.9421,18.8971,18.9061,41200.0
2012-04-04 15:40:00,21.01,21.04,21.0,21.01,90000.0,18.9061,18.9331,18.8971,18.9061,90000.0
2012-04-04 15:45:00,21.01,21.03,21.0,21.03,285600.0,18.9061,18.9241,18.8971,18.9241,285600.0
2012-04-04 15:50:00,21.03,21.03,20.98,21.0,157000.0,18.9241,18.9241,18.8791,18.8971,157000.0
2012-04-04 15:55:00,21.0,21.0,20.97,20.98,635500.0,18.8971,18.8971,18.8701,18.8791,635500.0
2012-04-05 09:30:00,20.95,21.03,20.9,21.01,136900.0,18.8521,18.9241,18.8072,18.9061,136900.0
2012-04-05 09:35:00,21.01,21.09,20.99,21.09,733900.0,18.9061,18.9781,18.8881,18.9781,733900.0
2012-04-05 09:40:00,21.09,21.17,21.08,21.16,683800.0,18.9781,19.0501,18.9691,19.0411,683800.0
2012-04-05 09:45:00,21.17,21.17,21.11,21.11,125800.0,19.0501,19.0501,18.9961,18.9961,125800.0
2012-04-05 09:50:00,21.11,21.13,21.08,21.09,42300.0,18.9961,19.0141,18.9691,18.9781,42300.0
2012-04-05 09:55:00,21.08,21.08,21.06,21.07,31400.0,18.9691,18.9691,18.9511,18.9601,31400.0
2012-04-05 10:00:00,21.07,21.14,21.07,21.08,37300.0,18.9601,19.0231,18.9601,18.9691,37300.0
2012-04-05 10:05:00,21.09,21.14,21.08,21.11,43400.0,18.9781,19.0231,18.9691,18.9961,43400.0
2012-04-05 10:10:00,21.11,21.14,21.07,21.07,23700.0,18.9961,19.0231,18.9601,18.9601,23700.0
2012-04-05 10:15:00,21.07,21.09,21.06,21.08,28200.0,18.9601,18.9781,18.9511,18.9691,28200.0
2012-04-05 10:20:00,21.08,21.09,21.07,21.07,16600.0,18.9691,18.9781,18.9601,18.9601,16600.0
2012-04-05 10:25:00,21.08,21.11,21.07,21.08,19500.0,18.9691,18.9961,18.9601,18.9691,19500.0
2012-04-05 10:30:00,21.08,21.09,21.05,21.06,58400.0,18.9691,18.9781,18.9421,18.9511,58400.0
2012-04-05 10:35:00,21.05,21.09,21.05,21.09,16700.0,18.9421,18.9781,18.9421,18.9781,16700.0
2012-04-05 10:40:00,21.09,21.12,21.08,21.09,30700.0,18.9781,19.0051,18.9691,18.9781,30700.0
2012-04-05 10:45:00,21.09,21.1,21.07,21.1,26800.0,18.9781,18.9871,18.9601,18.9871,26800.0
2012-04-05 10:50:00,21.1,21.1,21.07,21.1,33100.0,18.9871,18.9871,18.9601,18.9871,33100.0
2012-04-05 10:55:00,21.1,21.13,21.08,21.13,107300.0,18.9871,19.0141,18.9691,19.0141,107300.0
2012-04-05 11:00:00,21.12,21.12,21.08,21.08,74300.0,19.0051,19.0051,18.9691,18.9691,74300.0
2012-04-05 11:05:00,21.09,21.1,21.08,21.09,13500.0,18.9781,18.9871,18.9691,18.9781,13500.0
2012-04-05 11:10:00,21.09,21.11,21.08,21.1,19300.0,18.9781,18.9961,18.9691,18.9871,19300.0
2012-04-05 11:15:00,21.1,21.1,21.04,21.05,36800.0,18.9871,18.9871,18.9331,18.9421,36800.0
2012-04-05 11:20:00,21.05,21.07,21.04,21.05,25800.0,18.9421,18.9601,18.9331,18.9421,25800.0
2012-04-05 11:25:00,21.05,21.06,21.03,21.03,132600.0,18.9421,18.9511,18.9241,18.9241,132600.0
2012-04-05 11:30:00,21.04,21.06,20.98,20.99,69800.0,18.9331,18.9511,18.8791,18.8881,69800.0
2012-04-05 11:35:00,20.99,21.0,20.97,20.98,14600.0,18.8881,18.8971,18.8701,18.8791,14600.0
2012-04-05 11:40:00,20.99,21.03,20.99,21.02,34900.0,18.8881,18.9241,18.8881,18.9151,34900.0
2012-04-05 11:45:00,21.0,21.02,21.0,21.0,19800.0,18.8971,18.9151,18.8971,18.8971,19800.0
2012-04-05 11:50:00,21.01,21.01,20.98,20.99,15700.0,18.9061,18.9061,18.8791,18.8881,15700.0
2012-04-05 11:55:00,20.99,21.04,20.99,21.03,14200.0,18.8881,18.9331,18.8881,18.9241,14200.0
2012-04-05 12:00:00,21.03,21.04,21.0,21.03,48100.0,18.9241,18.9331,18.8971,18.9241,48100.0
2012-04-05 12:05:00,21.02,21.05,21.02,21.02,17600.0,18.9151,18.9421,18.9151,18.9151,17600.0
2012-04-05 12:10:00,21.03,21.03,21.01,21.01,36500.0,18.9241,18.9241,18.9061,18.9061,36500.0
2012-04-05 12:15:00,21.02,21.03,21.0,21.01,54600.0,18.9151,18.9241,18.8971,18.9061,54600.0
2012-04-05 12:20:00,21.02,21.05,21.01,21.04,9000.0,18.9151,18.9421,18.9061,18.9331,9000.0
2012-04-05 12:25:00,21.05,21.05,21.0,21.03,86800.0,18.9421,18.9421,18.8971,18.9241,86800.0
2012-04-05 12:30:00,21.03,21.03,21.0,21.02,17700.0,18.9241,18.9241,18.8971,18.9151,17700.0
2012-04-05 12:35:00,21.02,21.02,20.98,20.99,19300.0,18.9151,18.9151,18.8791,18.8881,19300.0
2012-04-05 12:40:00,20.98,21.01,20.98,21.01,10600.0,18.8791,18.9061,18.8791,18.9061,10600.0
2012-04-05 12:45:00,21.01,21.01,20.99,20.99,12700.0,18.9061,18.9061,18.8881,18.8881,12700.0
2012-04-05 12:50:00,20.98,21.02,20.98,21.01,32300.0,18.8791,18.9151,18.8791,18.9061,32300.0
2012-04-05 12:55:00,21.0,21.01,21.0,21.01,8100.0,18.8971,18.9061,18.8971,18.9061,8100.0
2012-04-05 13:00:00,21.01,21.03,21.0,21.0,32700.0,18.9061,18.9241,18.8971,18.8971,32700.0
2012-04-05 13:05:00,21.0,21.02,21.0,21.0,13400.0,18.8971,18.9151,18.8971,18.8971,13400.0
2012-04-05 13:10:00,21.0,21.02,21.0,21.01,31100.0,18.8971,18.9151,18.8971,18.9061,31100.0
2012-04-05 13:15:00,21.01,21.09,21.01,21.06,480000.0,18.9061,18.9781,18.9061,18.9511,480000.0
2012-04-05 13:20:00,21.05,21.08,21.05,21.06,12600.0,18.9421,18.9691,18.9421,18.9511,12600.0
2012-04-05 13:25:00,21.07,21.09,21.06,21.08,13800.0,18.9601,18.9781,18.9511,18.9691,13800.0
2012-04-05 13:30:00,21.07,21.07,21.05,21.05,115000.0,18.9601,18.9601,18.9421,18.9421,115000.0
2012-04-05 13:35:00,21.06,21.08,21.06,21.06,38700.0,18.9511,18.9691,18.9511,18.9511,38700.0
2012-04-05 13:40:00,21.06,21.07,21.05,21.05,7800.0,18.9511,18.9601,18.9421,18.9421,7800.0
2012-04-05 13:45:00,21.05,21.05,20.98,20.98,202000.0,18.9421,18.9421,18.8791,18.8791,202000.0
2012-04-05 13:50:00,20.98,21.02,20.98,20.99,55500.0,18.8791,18.9151,18.8791,18.8881,55500.0
2012-04-05 13:55:00,20.99,21.0,20.96,21.0,21900.0,18.8881,18.8971,18.8611,18.8971,21900.0
2012-04-05 14:00:00,21.0,21.01,20.99,21.0,16900.0,18.8971,18.9061,18.8881,18.8971,16900.0
2012-04-05 14:05:00,21.0,21.01,20.98,21.0,30600.0,18.8971,18.9061,18.8791,18.8971,30600.0
2012-04-05 14:10:00,20.99,21.0,20.99,20.99,11900.0,18.8881,18.8971,18.8881,18.8881,11900.0
2012-04-05 14:15:00,21.0,21.03,20.99,21.03,18800.0,18.8971,18.9241,18.8881,18.9241,18800.0
2012-04-05 14:20:00,21.03,21.03,21.01,21.01,15200.0,18.9241,18.9241,18.9061,18.9061,15200.0
2012-04-05 14:25:00,21.02,21.02,21.0,21.0,20300.0,18.9151,18.9151,18.8971,18.8971,20300.0
2012-04-05 14:30:00,21.0,21.0,20.97,20.99,40900.0,18.8971,18.8971,18.8701,18.8881,40900.0
2012-04-05 14:35:00,20.98,20.99,20.97,20.97,23200.0,18.8791,18.8881,18.8701,18.8701,23200.0
2012-04-05 14:40:00,20.97,20.98,20.96,20.97,21400.0,18.8701,18.8791,18.8611,18.8701,21400.0
2012-04-05 14:45:00,20.97,20.98,20.96,20.98,6700.0,18.8701,18.8791,18.8611,18.8791,6700.0
2012-04-05 14:50:00,20.98,21.01,20.97,21.01,83800.0,18.8791,18.9061,18.8701,18.9061,83800.0
2012-04-05 14:55:00,21.0,21.02,21.0,21.01,26000.0,18.8971,18.9151,18.8971,18.9061,26000.0
2012-04-05 15:00:00,21.01,21.02,21.0,21.02,16300.0,18.9061,18.9151,18.8971,18.9151,16300.0
2012-04-05 15:05:00,21.02,21.02,21.0,21.0,45400.0,18.9151,18.9151,18.8971,18.8971,45400.0
2012-04-05 15:10:00,20.99,21.0,20.98,20.99,9500.0,18.8881,18.8971,18.8791,18.8881,9500.0
2012-04-05 15:15:00,20.99,21.02,20.98,21.01,66900.0,18.8881,18.9151,18.8791,18.9061,66900.0
2012-04-05 15:20:00,21.02,21.03,21.01,21.02,50000.0,18.9151,18.9241,18.9061,18.9151,50000.0
2012-04-05 15:25:00,21.02,21.04,21.0,21.03,189800.0,18.9151,18.9331,18.8971,18.9241,189800.0
2012-04-05 15:30:00,21.03,21.04,21.01,21.03,140100.0,18.9241,18.9331,18.9061,18.9241,140100.0
2012-04-05 15:35:00,21.03,21.04,21.02,21.04,54300.0,18.9241,18.9331,18.9151,18.9331,54300.0
2012-04-05 15:40:00,21.04,21.06,21.03,21.04,280900.0,18.9331,18.9511,18.9241,18.9331,280900.0
2012-04-05 15:45:00,21.05,21.07,21.03,21.04,93200.0,18.9421,18.9601,18.9241,18.9331,93200.0
2012-04-05 15:50:00,21.03,21.05,21.02,21.04,325600.0,18.9241,18.9421,18.9151,18.9331,325600.0
2012-04-05 15:55:00,21.04,21.06,21.02,21.03,207100.0,18.9331,18.9511,18.9151,18.9241,207100.0
2012-04-09 09:30:00,20.69,20.69,20.61,20.64,188700.0,18.6182,18.6182,18.5462,18.5732,188700.0
2012-04-09 09:35:00,20.65,20.68,20.62,20.65,191200.0,18.5822,18.6092,18.5552,18.5822,191200.0
2012-04-09 09:40:00,20.64,20.65,20.6,20.61,175300.0,18.5732,18.5822,18.5372,18.5462,175300.0
2012-04-09 09:45:00,20.61,20.62,20.58,20.59,104600.0,18.5462,18.5552,18.5192,18.5282,104600.0
2012-04-09 09:50:00,20.58,20.59,20.56,20.59,42600.0,18.5192,18.5282,18.5012,18.5282,42600.0
2012-04-09 09:55:00,20.58,20.62,20.58,20.62,24500.0,18.5192,18.5552,18.5192,18.5552,24500.0
2012-04-09 10:00:00,20.62,20.71,20.62,20.68,104600.0,18.5552,18.6362,18.5552,18.6092,104600.0
2012-04-09 10:05:00,20.68,20.68,20.63,20.64,38200.0,18.6092,18.6092,18.5642,18.5732,38200.0
2012-04-09 10:10:00,20.64,20.68,20.63,20.67,225800.0,18.5732,18.6092,18.5642,18.6002,225800.0
2012-04-09 10:15:00,20.67,20.69,20.62,20.62,52600.0,18.6002,18.6182,18.5552,18.5552,52600.0
2012-04-09 10:20:00,20.63,20.69,20.6,20.68,125000.0,18.5642,18.6182,18.5372,18.6092,125000.0
2012-04-09 10:25:00,20.69,20.71,20.62,20.65,294800.0,18.6182,18.6362,18.5552,18.5822,294800.0
2012-04-09 10:30:00,20.65,20.65,20.62,20.62,66700.0,18.5822,18.5822,18.5552,18.5552,66700.0
2012-04-09 10:35:00,20.62,20.64,20.61,20.61,67900.0,18.5552,18.5732,18.5462,18.5462,67900.0
2012-04-09 10:40:00,20.62,20.66,20.61,20.65,19300.0,18.5552,18.5912,18.5462,18.5822,19300.0
2012-04-09 10:45:00,20.65,20.67,20.65,20.67,150800.0,18.5822,18.6002,18.5822,18.6002,150800.0
2012-04-09 10:50:00,20.67,20.68,20.65,20.66,128800.0,18.6002,18.6092,18.5822,18.5912,128800.0
2012-04-09 10:55:00,20.67,20.68,20.66,20.67,55600.0,18.6002,18.6092,18.5912,18.6002,55600.0
2012-04-09 11:00:00,20.68,20.68,20.64,20.66,85200.0,18.6092,18.6092,18.5732,18.5912,85200.0
2012-04-09 11:05:00,20.66,20.67,20.64,20.66,15400.0,18.5912,18.6002,18.5732,18.5912,15400.0
2012-04-09 11:10:00,20.65,20.65,20.59,20.61,149400.0,18.5822,18.5822,18.5282,18.5462,149400.0
2012-04-09 11:15:00,20.61,20.61,20.59,20.6,52400.0,18.5462,18.5462,18.5282,18.5372,52400.0
2012-04-09 11:20:00,20.61,20.63,20.6,20.61,45600.0,18.5462,18.5642,18.5372,18.5462,45600.0
2012-04-09 11:25:00,20.61,20.62,20.59,20.59,57800.0,18.5462,18.5552,18.5282,18.5282,57800.0
2012-04-09 11:30:00,20.6,20.63,20.59,20.61,77300.0,18.5372,18.5642,18.5282,18.5462,77300.0
2012-04-09 11:35:00,20.62,20.62,20.61,20.62,18900.0,18.5552,18.5552,18.5462,18.5552,18900.0
2012-04-09 11:40:00,20.62,20.63,20.61,20.62,22500.0,18.5552,18.5642,18.5462,18.5552,22500.0
2012-04-09 11:45:00,20.62,20.63,20.6,20.63,10500.0,18.5552,18.5642,18.5372,18.5642,10500.0
2012-04-09 11:50:00,20.63,20.64,20.62,20.62,66200.0,18.5642,18.5732,18.5552,18.5552,66200.0
2012-04-09 11:55:00,20.63,20.63,20.61,20.63,16700.0,18.5642,18.5642,18.5462,18.5642,16700.0
2012-04-09 12:00:00,20.63,20.64,20.61,20.61,247000.0,18.5642,18.5732,18.5462,18.5462,247000.0
2012-04-09 12:05:00,20.61,20.62,20.6,20.61,42100.0,18.5462,18.5552,18.5372,18.5462,42100.0
2012-04-09 12:10:00,20.61,20.63,20.61,20.63,120200.0,18.5462,18.5642,18.5462,18.5642,120200.0
2012-04-09 12:15:00,20.63,20.66,20.63,20.66,172000.0,18.5642,18.5912,18.5642,18.5912,172000.0
2012-04-09 12:20:00,20.65,20.65,20.64,20.64,18200.0,18.5822,18.5822,18.5732,18.5732,18200.0
2012-04-09 12:25:00,20.64,20.66,20.64,20.66,17300.0,18.5732,18.5912,18.5732,18.5912,17300.0
2012-04-09 12:30:00,20.65,20.69,20.65,20.68,25800.0,18.5822,18.6182,18.5822,18.6092,25800.0
2012-04-09 12:35:00,20.68,20.72,20.67,20.71,13100.0,18.6092,18.6452,18.6002,18.6362,13100.0
2012-04-09 12:40:00,20.72,20.72,20.68,20.7,30800.0,18.6452,18.6452,18.6092,18.6272,30800.0
2012-04-09 12:45:00,20.71,20.71,20.7,20.7,5800.0,18.6362,18.6362,18.6272,18.6272,5800.0
2012-04-09 12:50:00,20.7,20.7,20.69,20.7,34700.0,18.6272,18.6272,18.6182,18.6272,34700.0
2012-04-09 12:55:00,20.7,20.7,20.66,20.69,41700.0,18.6272,18.6272,18.5912,18.6182,41700.0
2012-04-09 13:00:00,20.69,20.7,20.68,20.7,10900.0,18.6182,18.6272,18.6092,18.6272,10900.0
2012-04-09 13:05:00,20.7,20.7,20.69,20.69,6800.0,18.6272,18.6272,18.6182,18.6182,6800.0
2012-04-09 13:10:00,20.69,20.71,20.69,20.71,11500.0,18.6182,18.6362,18.6182,18.6362,11500.0
2012-04-09 13:15:00,20.71,20.71,20.67,20.68,11600.0,18.6362,18.6362,18.6002,18.6092,11600.0
2012-04-09 13:20:00,20.68,20.69,20.66,20.69,16000.0,18.6092,18.6182,18.5912,18.6182,16000.0
2012-04-09 13:25:00,20.69,20.69,20.66,20.68,63700.0,18.6182,18.6182,18.5912,18.6092,63700.0
2012-04-09 13:30:00,20.68,20.7,20.68,20.7,14100.0,18.6092,18.6272,18.6092,18.6272,14100.0
2012-04-09 13:35:00,20.7,20.73,20.7,20.73,6900.0,18.6272,18.6542,18.6272,18.6542,6900.0
2012-04-09 13:40:00,20.73,20.74,20.72,20.72,18600.0,18.6542,18.6632,18.6452,18.6452,18600.0
2012-04-09 13:45:00,20.73,20.74,20.72,20.74,44200.0,18.6542,18.6632,18.6452,18.6632,44200.0
2012-04-09 13:50:00,20.74,20.77,20.73,20.77,71900.0,18.6632,18.6902,18.6542,18.6902,71900.0
2012-04-09 13:55:00,20.77,20.81,20.77,20.8,32600.0,18.6902,18.7262,18.6902,18.7172,32600.0
2012-04-09 14:00:00,20.8,20.8,20.74,20.75,18200.0,18.7172,18.7172,18.6632,18.6722,18200.0
2012-04-09 14:05:00,20.75,20.78,20.74,20.78,24800.0,18.6722,18.6992,18.6632,18.6992,24800.0
2012-04-09 14:10:00,20.78,20.78,20.75,20.77,72900.0,18.6992,18.6992,18.6722,18.6902,72900.0
2012-04-09 14:15:00,20.77,20.79,20.76,20.78,41200.0,18.6902,18.7082,18.6812,18.6992,41200.0
2012-04-09 14:20:00,20.78,20.81,20.78,20.8,49800.0,18.6992,18.7262,18.6992,18.7172,49800.0
2012-04-09 14:25:00,20.8,20.81,20.79,20.81,74700.0,18.7172,18.7262,18.7082,18.7262,74700.0
2012-04-09 14:30:00,20.8,20.82,20.8,20.81,54600.0,18.7172,18.7352,18.7172,18.7262,54600.0
2012-04-09 14:35:00,20.8,20.85,20.8,20.84,42900.0,18.7172,18.7622,18.7172,18.7532,42900.0
2012-04-09 14:40:00,20.85,20.85,20.83,20.84,42400.0,18.7622,18.7622,18.7442,18.7532,42400.0
2012-04-09 14:45:00,20.84,20.86,20.84,20.86,18700.0,18.7532,18.7712,18.7532,18.7712,18700.0
2012-04-09 14:50:00,20.86,20.88,20.85,20.86,28800.0,18.7712,18.7892,18.7622,18.7712,28800.0
2012-04-09 14:55:00,20.86,20.89,20.86,20.86,29300.0,18.7712,18.7982,18.7712,18.7712,29300.0
2012-04-09 15:00:00,20.87,20.87,20.85,20.86,78800.0,18.7802,18.7802,18.7622,18.7712,78800.0
2012-04-09 15:05:00,20.86,20.89,20.85,20.86,52100.0,18.7712,18.7982,18.7622,18.7712,52100.0
2012-04-09 15:10:00,20.87,20.87,20.83,20.83,40900.0,18.7802,18.7802,18.7442,18.7442,40900.0
2012-04-09 15:15:00,20.83,20.84,20.83,20.83,127400.0,18.7442,18.7532,18.7442,18.7442,127400.0
2012-04-09 15:20:00,20.83,20.85,20.83,20.84,38000.0,18.7442,18.7622,18.7442,18.7532,38000.0
2012-04-09 15:25:00,20.84,20.84,20.81,20.82,56300.0,18.7532,18.7532,18.7262,18.7352,56300.0
2012-04-09 15:30:00,20.81,20.83,20.8,20.81,59500.0,18.7262,18.7442,18.7172,18.7262,59500.0
2012-04-09 15:35:00,20.82,20.83,20.81,20.83,65000.0,18.7352,18.7442,18.7262,18.7442,65000.0
2012-04-09 15:40:00,20.83,20.85,20.82,20.84,35200.0,18.7442,18.7622,18.7352,18.7532,35200.0
2012-04-09 15:45:00,20.84,20.84,20.81,20.83,172400.0,18.7532,18.7532,18.7262,18.7442,172400.0
2012-04-09 15:50:00,20.82,20.85,20.82,20.84,106900.0,18.7352,18.7622,18.7352,18.7532,106900.0
2012-04-09 15:55:00,20.85,20.85,20.81,20.81,283800.0,18.7622,18.7622,18.7262,18.7262,283800.0
2012-04-10 09:30:00,20.82,20.85,20.78,20.78,35700.0,18.7352,18.7622,18.6992,18.6992,35700.0
2012-04-10 09:35:00,20.77,20.82,20.77,20.8,47500.0,18.6902,18.7352,18.6902,18.7172,47500.0
2012-04-10 09:40:00,20.81,20.84,20.78,20.81,198200.0,18.7262,18.7532,18.6992,18.7262,198200.0
2012-04-10 09:45:00,20.8,20.8,20.77,20.77,68000.0,18.7172,18.7172,18.6902,18.6902,68000.0
2012-04-10 09:50:00,20.77,20.79,20.75,20.78,77000.0,18.6902,18.7082,18.6722,18.6992,77000.0
2012-04-10 09:55:00,20.77,20.8,20.76,20.8,92100.0,18.6902,18.7172,18.6812,18.7172,92100.0
2012-04-10 10:00:00,20.79,20.8,20.68,20.69,76900.0,18.7082,18.7172,18.6092,18.6182,76900.0
2012-04-10 10:05:00,20.69,20.69,20.66,20.68,44900.0,18.6182,18.6182,18.5912,18.6092,44900.0
2012-04-10 10:10:00,20.68,20.68,20.65,20.65,57900.0,18.6092,18.6092,18.5822,18.5822,57900.0
2012-04-10 10:15:00,20.65,20.65,20.61,20.61,58000.0,18.5822,18.5822,18.5462,18.5462,58000.0
2012-04-10 10:20:00,20.61,20.61,20.56,20.56,371500.0,18.5462,18.5462,18.5012,18.5012,371500.0
2012-04-10 10:25:00,20.56,20.64,20.55,20.62,165700.0,18.5012,18.5732,18.4922,18.5552,165700.0
2012-04-10 10:30:00,20.62,20.66,20.61,20.66,275000.0,18.5552,18.5912,18.5462,18.5912,275000.0
2012-04-10 10:35:00,20.66,20.67,20.63,20.63,132200.0,18.5912,18.6002,18.5642,18.5642,132200.0
2012-04-10 10:40:00,20.63,20.63,20.61,20.62,30400.0,18.5642,18.5642,18.5462,18.5552,30400.0
2012-04-10 10:45:00,20.61,20.65,20.61,20.61,32900.0,18.5462,18.5822,18.5462,18.5462,32900.0
2012-04-10 10:50:00,20.62,20.62,20.57,20.57,212300.0,18.5552,18.5552,18.5102,18.5102,212300.0
2012-04-10 10:55:00,20.58,20.58,20.54,20.57,72900.0,18.5192,18.5192,18.4832,18.5102,72900.0
2012-04-10 11:00:00,20.57,20.59,20.57,20.59,42700.0,18.5102,18.5282,18.5102,18.5282,42700.0
2012-04-10 11:05:00,20.59,20.59,20.53,20.55,116600.0,18.5282,18.5282,18.4742,18.4922,116600.0
2012-04-10 11:10:00,20.55,20.56,20.47,20.48,314600.0,18.4922,18.5012,18.4202,18.4292,314600.0
2012-04-10 11:15:00,20.48,20.49,20.45,20.45,179300.0,18.4292,18.4382,18.4022,18.4022,179300.0
2012-04-10 11:20:00,20.46,20.47,20.42,20.45,457600.0,18.4112,18.4202,18.3752,18.4022,457600.0
2012-04-10 11:25:00,20.47,20.49,20.46,20.46,132100.0,18.4202,18.4382,18.4112,18.4112,132100.0
2012-04-10 11:30:00,20.46,20.49,20.43,20.43,261900.0,18.4112,18.4382,18.3842,18.3842,261900.0
2012-04-10 11:35:00,20.42,20.43,20.4,20.42,30900.0,18.3752,18.3842,18.3572,18.3752,30900.0
2012-04-10 11:40:00,20.41,20.41,20.36,20.38,180900.0,18.3662,18.3662,18.3212,18.3392,180900.0
2012-04-10 11:45:00,20.38,20.38,20.3,20.31,136800.0,18.3392,18.3392,18.2672,18.2762,136800.0
2012-04-10 11:50:00,20.31,20.31,20.21,20.21,432800.0,18.2762,18.2762,18.1863,18.1863,432800.0
2012-04-10 11:55:00,20.22,20.25,20.19,20.25,188800.0,18.1952,18.2222,18.1683,18.2222,188800.0
2012-04-10 12:00:00,20.24,20.26,20.23,20.23,131100.0,18.2132,18.2312,18.2042,18.2042,131100.0
2012-04-10 12:05:00,20.23,20.24,20.17,20.19,178600.0,18.2042,18.2132,18.1503,18.1683,178600.0
2012-04-10 12:10:00,20.18,20.18,20.1,20.1,266100.0,18.1593,18.1593,18.0873,18.0873,266100.0
2012-04-10 12:15:00,20.11,20.14,20.05,20.14,434700.0,18.0963,18.1233,18.0423,18.1233,434700.0
2012-04-10 12:20:00,20.14,20.15,20.12,20.14,104900.0,18.1233,18.1323,18.1053,18.1233,104900.0
2012-04-10 12:25:00,20.14,20.18,20.14,20.17,265900.0,18.1233,18.1593,18.1233,18.1503,265900.0
2012-04-10 12:30:00,20.17,20.19,20.15,20.15,107000.0,18.1503,18.1683,18.1323,18.1323,107000.0
2012-04-10 12:35:00,20.15,20.16,20.13,20.14,62000.0,18.1323,18.1413,18.1143,18.1233,62000.0
2012-04-10 12:40:00,20.14,20.19,20.13,20.19,186500.0,18.1233,18.1683,18.1143,18.1683,186500.0
2012-04-10 12:45:00,20.17,20.18,20.14,20.14,90600.0,18.1503,18.1593,18.1233,18.1233,90600.0
2012-04-10 12:50:00,20.14,20.15,20.11,20.12,140300.0,18.1233,18.1323,18.0963,18.1053,140300.0
2012-04-10 12:55:00,20.12,20.14,20.11,20.14,226700.0,18.1053,18.1233,18.0963,18.1233,226700.0
2012-04-10 13:00:00,20.14,20.16,20.13,20.15,40600.0,18.1233,18.1413,18.1143,18.1323,40600.0
2012-04-10 13:05:00,20.16,20.16,20.13,20.14,121000.0,18.1413,18.1413,18.1143,18.1233,121000.0
2012-04-10 13:10:00,20.13,20.13,20.08,20.1,159000.0,18.1143,18.1143,18.0693,18.0873,159000.0
2012-04-10 13:15:00,20.1,20.11,20.04,20.05,135800.0,18.0873,18.0963,18.0333,18.0423,135800.0
2012-04-10 13:20:00,20.05,20.1,20.05,20.1,86600.0,18.0423,18.0873,18.0423,18.0873,86600.0
2012-04-10 13:25:00,20.1,20.11,20.08,20.1,67800.0,18.0873,18.0963,18.0693,18.0873,67800.0
2012-04-10 13:30:00,20.1,20.11,20.06,20.07,65600.0,18.0873,18.0963,18.0513,18.0603,65600.0
2012-04-10 13:35:00,20.07,20.09,20.05,20.08,181000.0,18.0603,18.0783,18.0423,18.0693,181000.0
2012-04-10 13:40:00,20.08,20.1,20.06,20.08,62600.0,18.0693,18.0873,18.0513,18.0693,62600.0
2012-04-10 13:45:00,20.09,20.15,20.08,20.15,44400.0,18.0783,18.1323,18.0693,18.1323,44400.0
2012-04-10 13:50:00,20.15,20.17,20.13,20.13,26300.0,18.1323,18.1503,18.1143,18.1143,26300.0
2012-04-10 13:55:00,20.14,20.14,20.13,20.13,39700.0,18.1233,18.1233,18.1143,18.1143,39700.0
2012-04-10 14:00:00,20.12,20.15,20.1,20.1,136500.0,18.1053,18.1323,18.0873,18.0873,136500.0
2012-04-10 14:05:00,20.11,20.15,20.1,20.15,28300.0,18.0963,18.1323,18.0873,18.1323,28300.0
2012-04-10 14:10:00,20.16,20.16,20.11,20.11,160200.0,18.1413,18.1413,18.0963,18.0963,160200.0
2012-04-10 14:15:00,20.11,20.11,20.07,20.08,249500.0,18.0963,18.0963,18.0603,18.0693,249500.0
2012-04-10 14:20:00,20.08,20.09,20.04,20.07,97800.0,18.0693,18.0783,18.0333,18.0603,97800.0
2012-04-10 14:25:00,20.07,20.1,20.06,20.1,62300.0,18.0603,18.0873,18.0513,18.0873,62300.0
2012-04-10 14:30:00,20.11,20.11,20.05,20.08,92800.0,18.0963,18.0963,18.0423,18.0693,92800.0
2012-04-10 14:35:00,20.07,20.09,20.03,20.05,101000.0,18.0603,18.0783,18.0243,18.0423,101000.0
2012-04-10 14:40:00,20.05,20.1,20.05,20.09,80500.0,18.0423,18.0873,18.0423,18.0783,80500.0
2012-04-10 14:45:00,20.09,20.13,20.08,20.13,91400.0,18.0783,18.1143,18.0693,18.1143,91400.0
2012-04-10 14:50:00,20.13,20.14,20.11,20.14,77200.0,18.1143,18.1233,18.0963,18.1233,77200.0
2012-04-10 14:55:00,20.13,20.14,20.1,20.1,57700.0,18.1143,18.1233,18.0873,18.0873,57700.0
2012-04-10 15:00:00,20.11,20.11,20.07,20.07,80300.0,18.0963,18.0963,18.0603,18.0603,80300.0
2012-04-10 15:05:00,20.07,20.1,20.03,20.05,167400.0,18.0603,18.0873,18.0243,18.0423,167400.0
2012-04-10 15:10:00,20.05,20.06,20.02,20.03,176800.0,18.0423,18.0513,18.0153,18.0243,176800.0
2012-04-10 15:15:00,20.02,20.03,20.0,20.0,741000.0,18.0153,18.0243,17.9973,17.9973,741000.0
2012-04-10 15:20:00,20.0,20.01,19.99,19.99,287900.0,17.9973,18.0063,17.9883,17.9883,287900.0
2012-04-10 15:25:00,19.99,20.02,19.97,20.0,292700.0,17.9883,18.0153,17.9703,17.9973,292700.0
2012-04-10 15:30:00,19.99,20.01,19.96,19.97,596700.0,17.9883,18.0063,17.9613,17.9703,596700.0
2012-04-10 15:35:00,19.97,20.01,19.96,20.0,362200.0,17.9703,18.0063,17.9613,17.9973,362200.0
2012-04-10 15:40:00,19.99,20.0,19.95,19.96,367200.0,17.9883,17.9973,17.9523,17.9613,367200.0
2012-04-10 15:45:00,19.96,19.97,19.93,19.93,400800.0,17.9613,17.9703,17.9343,17.9343,400800.0
2012-04-10 15:50:00,19.93,19.95,19.92,19.95,671100.0,17.9343,17.9523,17.9253,17.9523,671100.0
2012-04-10 15:55:00,19.95,19.95,19.94,19.94,1246100.0,17.9523,17.9523,17.9433,17.9433,1246100.0
2012-04-11 09:30:00,20.22,20.4,20.22,20.36,118900.0,18.1952,18.3572,18.1952,18.3212,118900.0
2012-04-11 09:35:00,20.36,20.42,20.35,20.39,106200.0,18.3212,18.3752,18.3122,18.3482,106200.0
2012-04-11 09:40:00,20.39,20.44,20.37,20.42,104800.0,18.3482,18.3932,18.3302,18.3752,104800.0
2012-04-11 09:45:00,20.41,20.43,20.38,20.4,78000.0,18.3662,18.3842,18.3392,18.3572,78000.0
2012-04-11 09:50:00,20.4,20.4,20.35,20.38,26300.0,18.3572,18.3572,18.3122,18.3392,26300.0
2012-04-11 09:55:00,20.38,20.43,20.37,20.41,47900.0,18.3392,18.3842,18.3302,18.3662,47900.0
2012-04-11 10:00:00,20.41,20.51,20.41,20.5,169400.0,18.3662,18.4562,18.3662,18.4472,169400.0
2012-04-11 10:05:00,20.5,20.52,20.48,20.48,114700.0,18.4472,18.4652,18.4292,18.4292,114700.0
2012-04-11 10:10:00,20.48,20.5,20.47,20.5,52900.0,18.4292,18.4472,18.4202,18.4472,52900.0
2012-04-11 10:15:00,20.5,20.54,20.5,20.52,146500.0,18.4472,18.4832,18.4472,18.4652,146500.0
2012-04-11 10:20:00,20.52,20.53,20.49,20.52,47700.0,18.4652,18.4742,18.4382,18.4652,47700.0
2012-04-11 10:25:00,20.52,20.53,20.5,20.52,31300.0,18.4652,18.4742,18.4472,18.4652,31300.0
2012-04-11 10:30:00,20.52,20.6,20.52,20.59,99700.0,18.4652,18.5372,18.4652,18.5282,99700.0
2012-04-11 10:35:00,20.59,20.61,20.55,20.56,398700.0,18.5282,18.5462,18.4922,18.5012,398700.0
2012-04-11 10:40:00,20.57,20.58,20.54,20.57,69300.0,18.5102,18.5192,18.4832,18.5102,69300.0
2012-04-11 10:45:00,20.57,20.59,20.55,20.56,96500.0,18.5102,18.5282,18.4922,18.5012,96500.0
2012-04-11 10:50:00,20.57,20.58,20.51,20.52,131600.0,18.5102,18.5192,18.4562,18.4652,131600.0
2012-04-11 10:55:00,20.52,20.56,20.51,20.55,32300.0,18.4652,18.5012,18.4562,18.4922,32300.0
2012-04-11 11:00:00,20.55,20.56,20.54,20.54,13200.0,18.4922,18.5012,18.4832,18.4832,13200.0
2012-04-11 11:05:00,20.54,20.55,20.51,20.54,40500.0,18.4832,18.4922,18.4562,18.4832,40500.0
2012-04-11 11:10:00,20.54,20.55,20.46,20.46,115000.0,18.4832,18.4922,18.4112,18.4112,115000.0
2012-04-11 11:15:00,20.46,20.48,20.46,20.47,16600.0,18.4112,18.4292,18.4112,18.4202,16600.0
2012-04-11 11:20:00,20.46,20.47,20.44,20.46,45900.0,18.4112,18.4202,18.3932,18.4112,45900.0
2012-04-11 11:25:00,20.47,20.47,20.44,20.45,67500.0,18.4202,18.4202,18.3932,18.4022,67500.0
2012-04-11 11:30:00,20.45,20.49,20.45,20.49,33500.0,18.4022,18.4382,18.4022,18.4382,33500.0
2012-04-11 11:35:00,20.48,20.49,20.46,20.46,82800.0,18.4292,18.4382,18.4112,18.4112,82800.0
2012-04-11 11:40:00,20.47,20.48,20.44,20.44,23100.0,18.4202,18.4292,18.3932,18.3932,23100.0
2012-04-11 11:45:00,20.44,20.46,20.4,20.4,83900.0,18.3932,18.4112,18.3572,18.3572,83900.0
2012-04-11 11:50:00,20.4,20.43,20.4,20.43,22000.0,18.3572,18.3842,18.3572,18.3842,22000.0
2012-04-11 11:55:00,20.43,20.44,20.41,20.43,7900.0,18.3842,18.3932,18.3662,18.3842,7900.0
2012-04-11 12:00:00,20.44,20.46,20.42,20.42,23200.0,18.3932,18.4112,18.3752,18.3752,23200.0
2012-04-11 12:05:00,20.42,20.45,20.42,20.45,15100.0,18.3752,18.4022,18.3752,18.4022,15100.0
2012-04-11 12:10:00,20.44,20.46,20.44,20.46,11000.0,18.3932,18.4112,18.3932,18.4112,11000.0
2012-04-11 12:15:00,20.46,20.48,20.45,20.47,13500.0,18.4112,18.4292,18.4022,18.4202,13500.0
2012-04-11 12:20:00,20.46,20.47,20.45,20.46,54600.0,18.4112,18.4202,18.4022,18.4112,54600.0
2012-04-11 12:25:00,20.47,20.48,20.46,20.48,33400.0,18.4202,18.4292,18.4112,18.4292,33400.0
2012-04-11 12:30:00,20.47,20.47,20.46,20.47,4300.0,18.4202,18.4202,18.4112,18.4202,4300.0
2012-04-11 12:35:00,20.46,20.48,20.45,20.48,2500.0,18.4112,18.4292,18.4022,18.4292,2500.0
2012-04-11 12:40:00,20.48,20.51,20.48,20.51,13100.0,18.4292,18.4562,18.4292,18.4562,13100.0
2012-04-11 12:45:00,20.51,20.51,20.5,20.51,4400.0,18.4562,18.4562,18.4472,18.4562,4400.0
2012-04-11 12:50:00,20.51,20.54,20.48,20.54,93500.0,18.4562,18.4832,18.4292,18.4832,93500.0
2012-04-11 12:55:00,20.52,20.54,20.52,20.54,9400.0,18.4652,18.4832,18.4652,18.4832,9400.0
2012-04-11 13:00:00,20.54,20.55,20.51,20.55,59000.0,18.4832,18.4922,18.4562,18.4922,59000.0
2012-04-11 13:05:00,20.55,20.57,20.54,20.55,17300.0,18.4922,18.5102,18.4832,18.4922,17300.0
2012-04-11 13:10:00,20.55,20.55,20.53,20.54,6800.0,18.4922,18.4922,18.4742,18.4832,6800.0
2012-04-11 13:15:00,20.55,20.57,20.55,20.55,15400.0,18.4922,18.5102,18.4922,18.4922,15400.0
2012-04-11 13:20:00,20.55,20.55,20.53,20.53,273700.0,18.4922,18.4922,18.4742,18.4742,273700.0
2012-04-11 13:25:00,20.53,20.54,20.52,20.52,142200.0,18.4742,18.4832,18.4652,18.4652,142200.0
2012-04-11 13:30:00,20.53,20.54,20.52,20.52,37900.0,18.4742,18.4832,18.4652,18.4652,37900.0
2012-04-11 13:35:00,20.53,20.55,20.53,20.55,10100.0,18.4742,18.4922,18.4742,18.4922,10100.0
2012-04-11 13:40:00,20.55,20.56,20.54,20.55,21400.0,18.4922,18.5012,18.4832,18.4922,21400.0
2012-04-11 13:45:00,20.55,20.56,20.54,20.56,20100.0,18.4922,18.5012,18.4832,18.5012,20100.0
2012-04-11 13:50:00,20.55,20.59,20.55,20.57,74600.0,18.4922,18.5282,18.4922,18.5102,74600.0
2012-04-11 13:55:00,20.56,20.58,20.56,20.57,8600.0,18.5012,18.5192,18.5012,18.5102,8600.0
2012-04-11 14:00:00,20.57,20.58,20.53,20.55,41600.0,18.5102,18.5192,18.4742,18.4922,41600.0
2012-04-11 14:05:00,20.55,20.57,20.52,20.56,65200.0,18.4922,18.5102,18.4652,18.5012,65200.0
2012-04-11 14:10:00,20.55,20.55,20.53,20.54,125800.0,18.4922,18.4922,18.4742,18.4832,125800.0
2012-04-11 14:15:00,20.54,20.54,20.51,20.52,178500.0,18.4832,18.4832,18.4562,18.4652,178500.0
2012-04-11 14:20:00,20.52,20.55,20.52,20.53,31900.0,18.4652,18.4922,18.4652,18.4742,31900.0
2012-04-11 14:25:00,20.53,20.54,20.53,20.53,12600.0,18.4742,18.4832,18.4742,18.4742,12600.0
2012-04-11 14:30:00,20.54,20.55,20.47,20.48,77300.0,18.4832,18.4922,18.4202,18.4292,77300.0
2012-04-11 14:35:00,20.48,20.53,20.48,20.53,27600.0,18.4292,18.4742,18.4292,18.4742,27600.0
2012-04-11 14:40:00,20.52,20.53,20.48,20.48,21200.0,18.4652,18.4742,18.4292,18.4292,21200.0
2012-04-11 14:45:00,20.48,20.51,20.48,20.51,10700.0,18.4292,18.4562,18.4292,18.4562,10700.0
2012-04-11 14:50:00,20.51,20.52,20.49,20.5,60000.0,18.4562,18.4652,18.4382,18.4472,60000.0
2012-04-11 14:55:00,20.5,20.53,20.5,20.5,27900.0,18.4472,18.4742,18.4472,18.4472,27900.0
2012-04-11 15:00:00,20.5,20.52,20.49,20.49,22500.0,18.4472,18.4652,18.4382,18.4382,22500.0
2012-04-11 15:05:00,20.49,20.5,20.48,20.49,22100.0,18.4382,18.4472,18.4292,18.4382,22100.0
2012-04-11 15:10:00,20.49,20.5,20.44,20.45,68000.0,18.4382,18.4472,18.3932,18.4022,68000.0
2012-04-11 15:15:00,20.45,20.47,20.44,20.45,25400.0,18.4022,18.4202,18.3932,18.4022,25400.0
2012-04-11 15:20:00,20.45,20.46,20.43,20.44,43500.0,18.4022,18.4112,18.3842,18.3932,43500.0
2012-04-11 15:25:00,20.44,20.48,20.44,20.46,31400.0,18.3932,18.4292,18.3932,18.4112,31400.0
2012-04-11 15:30:00,20.46,20.51,20.46,20.5,40400.0,18.4112,18.4562,18.4112,18.4472,40400.0
2012-04-11 15:35:00,20.5,20.51,20.48,20.48,52300.0,18.4472,18.4562,18.4292,18.4292,52300.0
2012-04-11 15:40:00,20.47,20.5,20.46,20.48,140300.0,18.4202,18.4472,18.4112,18.4292,140300.0
2012-04-11 15:45:00,20.46,20.48,20.44,20.48,298600.0,18.4112,18.4292,18.3932,18.4292,298600.0
2012-04-11 15:50:00,20.48,20.49,20.46,20.48,203700.0,18.4292,18.4382,18.4112,18.4292,203700.0
2012-04-11 15:55:00,20.48,20.5,20.48,20.49,699900.0,18.4292,18.4472,18.4292,18.4382,699900.0
2012-04-12 09:30:00,20.55,20.56,20.46,20.5,78200.0,18.4922,18.5012,18.4112,18.4472,78200.0
2012-04-12 09:35:00,20.5,20.62,20.5,20.56,108200.0,18.4472,18.5552,18.4472,18.5012,108200.0
2012-04-12 09:40:00,20.57,20.66,20.56,20.65,54700.0,18.5102,18.5912,18.5012,18.5822,54700.0
2012-04-12 09:45:00,20.65,20.7,20.64,20.68,34100.0,18.5822,18.6272,18.5732,18.6092,34100.0
2012-04-12 09:50:00,20.68,20.71,20.66,20.7,145200.0,18.6092,18.6362,18.5912,18.6272,145200.0
2012-04-12 09:55:00,20.7,20.73,20.69,20.73,55700.0,18.6272,18.6542,18.6182,18.6542,55700.0
2012-04-12 10:00:00,20.73,20.75,20.71,20.71,110800.0,18.6542,18.6722,18.6362,18.6362,110800.0
2012-04-12 10:05:00,20.72,20.74,20.71,20.72,55100.0,18.6452,18.6632,18.6362,18.6452,55100.0
2012-04-12 10:10:00,20.73,20.75,20.72,20.73,70500.0,18.6542,18.6722,18.6452,18.6542,70500.0
2012-04-12 10:15:00,20.72,20.73,20.64,20.64,102300.0,18.6452,18.6542,18.5732,18.5732,102300.0
2012-04-12 10:20:00,20.63,20.69,20.63,20.67,278000.0,18.5642,18.6182,18.5642,18.6002,278000.0
2012-04-12 10:25:00,20.67,20.69,20.65,20.66,98000.0,18.6002,18.6182,18.5822,18.5912,98000.0
2012-04-12 10:30:00,20.67,20.73,20.66,20.73,136700.0,18.6002,18.6542,18.5912,18.6542,136700.0
2012-04-12 10:35:00,20.73,20.82,20.73,20.81,208700.0,18.6542,18.7352,18.6542,18.7262,208700.0
2012-04-12 10:40:00,20.81,20.83,20.81,20.81,40300.0,18.7262,18.7442,18.7262,18.7262,40300.0
2012-04-12 10:45:00,20.81,20.86,20.81,20.85,37900.0,18.7262,18.7712,18.7262,18.7622,37900.0
2012-04-12 10:50:00,20.85,20.86,20.84,20.86,22800.0,18.7622,18.7712,18.7532,18.7712,22800.0
2012-04-12 10:55:00,20.86,20.89,20.86,20.87,39300.0,18.7712,18.7982,18.7712,18.7802,39300.0
2012-04-12 11:00:00,20.88,20.91,20.87,20.91,36900.0,18.7892,18.8162,18.7802,18.8162,36900.0
2012-04-12 11:05:00,20.91,20.95,20.91,20.93,74500.0,18.8162,18.8521,18.8162,18.8342,74500.0
2012-04-12 11:10:00,20.92,20.94,20.9,20.91,31300.0,18.8252,18.8432,18.8072,18.8162,31300.0
2012-04-12 11:15:00,20.91,20.96,20.91,20.94,169100.0,18.8162,18.8611,18.8162,18.8432,169100.0
2012-04-12 11:20:00,20.95,20.96,20.92,20.95,49100.0,18.8521,18.8611,18.8252,18.8521,49100.0
2012-04-12 11:25:00,20.95,20.97,20.94,20.94,227400.0,18.8521,18.8701,18.8432,18.8432,227400.0
2012-04-12 11:30:00,20.94,20.95,20.91,20.91,121500.0,18.8432,18.8521,18.8162,18.8162,121500.0
2012-04-12 11:35:00,20.91,20.92,20.86,20.86,24700.0,18.8162,18.8252,18.7712,18.7712,24700.0
2012-04-12 11:40:00,20.86,20.88,20.86,20.87,22000.0,18.7712,18.7892,18.7712,18.7802,22000.0
2012-04-12 11:45:00,20.87,20.88,20.86,20.87,10500.0,18.7802,18.7892,18.7712,18.7802,10500.0
2012-04-12 11:50:00,20.87,20.88,20.86,20.86,3700.0,18.7802,18.7892,18.7712,18.7712,3700.0
2012-04-12 11:55:00,20.86,20.9,20.86,20.88,32200.0,18.7712,18.8072,18.7712,18.7892,32200.0
2012-04-12 12:00:00,20.89,20.92,20.88,20.88,131500.0,18.7982,18.8252,18.7892,18.7892,131500.0
2012-04-12 12:05:00,20.89,20.89,20.86,20.87,96900.0,18.7982,18.7982,18.7712,18.7802,96900.0
2012-04-12 12:10:00,20.86,20.88,20.86,20.87,16900.0,18.7712,18.7892,18.7712,18.7802,16900.0
2012-04-12 12:15:00,20.86,20.88,20.86,20.88,18700.0,18.7712,18.7892,18.7712,18.7892,18700.0
2012-04-12 12:20:00,20.88,20.9,20.88,20.89,24000.0,18.7892,18.8072,18.7892,18.7982,24000.0
2012-04-12 12:25:00,20.89,20.96,20.89,20.96,390800.0,18.7982,18.8611,18.7982,18.8611,390800.0
2012-04-12 12:30:00,20.95,21.0,20.94,20.99,323900.0,18.8521,18.8971,18.8432,18.8881,323900.0
2012-04-12 12:35:00,20.98,21.0,20.98,20.98,164700.0,18.8791,18.8971,18.8791,18.8791,164700.0
2012-04-12 12:40:00,20.98,21.03,20.98,21.01,234900.0,18.8791,18.9241,18.8791,18.9061,234900.0
2012-04-12 12:45:00,21.01,21.02,21.0,21.0,82100.0,18.9061,18.9151,18.8971,18.8971,82100.0
2012-04-12 12:50:00,21.0,21.02,21.0,21.0,31200.0,18.8971,18.9151,18.8971,18.8971,31200.0
2012-04-12 12:55:00,21.01,21.01,20.99,21.0,58800.0,18.9061,18.9061,18.8881,18.8971,58800.0
2012-04-12 13:00:00,20.99,21.01,20.99,21.0,110900.0,18.8881,18.9061,18.8881,18.8971,110900.0
2012-04-12 13:05:00,21.01,21.01,20.99,21.0,49400.0,18.9061,18.9061,18.8881,18.8971,49400.0
2012-04-12 13:10:00,21.0,21.02,21.0,21.0,19700.0,18.8971,18.9151,18.8971,18.8971,19700.0
2012-04-12 13:15:00,21.01,21.01,20.98,21.0,44100.0,18.9061,18.9061,18.8791,18.8971,44100.0
2012-04-12 13:20:00,21.0,21.0,20.98,20.99,133900.0,18.8971,18.8971,18.8791,18.8881,133900.0
2012-04-12 13:25:00,21.0,21.0,20.99,21.0,11000.0,18.8971,18.8971,18.8881,18.8971,11000.0
2012-04-12 13:30:00,20.99,21.0,20.98,20.99,48300.0,18.8881,18.8971,18.8791,18.8881,48300.0
2012-04-12 13:35:00,20.98,20.99,20.98,20.98,2200.0,18.8791,18.8881,18.8791,18.8791,2200.0
2012-04-12 13:40:00,20.98,20.99,20.96,20.96,16700.0,18.8791,18.8881,18.8611,18.8611,16700.0
2012-04-12 13:45:00,20.97,20.98,20.96,20.97,15000.0,18.8701,18.8791,18.8611,18.8701,15000.0
2012-04-12 13:50:00,20.97,21.0,20.97,21.0,114500.0,18.8701,18.8971,18.8701,18.8971,114500.0
2012-04-12 13:55:00,20.99,21.0,20.97,20.99,230000.0,18.8881,18.8971,18.8701,18.8881,230000.0
2012-04-12 14:00:00,20.99,21.0,20.98,20.99,164200.0,18.8881,18.8971,18.8791,18.8881,164200.0
2012-04-12 14:05:00,20.99,21.0,20.99,21.0,91000.0,18.8881,18.8971,18.8881,18.8971,91000.0
2012-04-12 14:10:00,20.99,21.0,20.98,20.99,31700.0,18.8881,18.8971,18.8791,18.8881,31700.0
2012-04-12 14:15:00,20.99,21.0,20.99,20.99,10300.0,18.8881,18.8971,18.8881,18.8881,10300.0
2012-04-12 14:20:00,21.0,21.01,20.99,20.99,23200.0,18.8971,18.9061,18.8881,18.8881,23200.0
2012-04-12 14:25:00,21.0,21.01,20.98,21.0,138000.0,18.8971,18.9061,18.8791,18.8971,138000.0
2012-04-12 14:30:00,21.01,21.02,20.98,20.98,58800.0,18.9061,18.9151,18.8791,18.8791,58800.0
2012-04-12 14:35:00,20.98,20.98,20.97,20.97,10700.0,18.8791,18.8791,18.8701,18.8701,10700.0
2012-04-12 14:40:00,20.97,20.98,20.97,20.98,146800.0,18.8701,18.8791,18.8701,18.8791,146800.0
2012-04-12 14:45:00,20.98,21.01,20.98,21.01,115000.0,18.8791,18.9061,18.8791,18.9061,115000.0
2012-04-12 14:50:00,21.0,21.02,20.99,21.02,58600.0,18.8971,18.9151,18.8881,18.9151,58600.0
2012-04-12 14:55:00,21.02,21.02,21.0,21.01,18500.0,18.9151,18.9151,18.8971,18.9061,18500.0
2012-04-12 15:00:00,21.01,21.01,21.0,21.01,6100.0,18.9061,18.9061,18.8971,18.9061,6100.0
2012-04-12 15:05:00,21.01,21.01,21.0,21.01,13800.0,18.9061,18.9061,18.8971,18.9061,13800.0
2012-04-12 15:10:00,21.0,21.01,20.99,21.0,53400.0,18.8971,18.9061,18.8881,18.8971,53400.0
2012-04-12 15:15:00,20.99,21.0,20.99,21.0,20400.0,18.8881,18.8971,18.8881,18.8971,20400.0
2012-04-12 15:20:00,21.0,21.0,20.97,20.98,33600.0,18.8971,18.8971,18.8701,18.8791,33600.0
2012-04-12 15:25:00,20.98,20.98,20.95,20.95,35100.0,18.8791,18.8791,18.8521,18.8521,35100.0
2012-04-12 15:30:00,20.96,20.98,20.95,20.96,83300.0,18.8611,18.8791,18.8521,18.8611,83300.0
2012-04-12 15:35:00,20.97,20.99,20.97,20.98,261500.0,18.8701,18.8881,18.8701,18.8791,261500.0
2012-04-12 15:40:00,20.98,21.02,20.97,20.98,233700.0,18.8791,18.9151,18.8701,18.8791,233700.0
2012-04-12 15:45:00,20.98,21.01,20.98,21.01,294900.0,18.8791,18.9061,18.8791,18.9061,294900.0
2012-04-12 15:50:00,21.01,21.01,20.99,21.0,349800.0,18.9061,18.9061,18.8881,18.8971,349800.0
2012-04-12 15:55:00,21.01,21.01,20.97,20.97,620300.0,18.9061,18.9061,18.8701,18.8701,620300.0
2012-04-13 09:30:00,20.92,20.94,20.86,20.87,47100.0,18.8252,18.8432,18.7712,18.7802,47100.0
2012-04-13 09:35:00,20.86,20.88,20.81,20.81,97900.0,18.7712,18.7892,18.7262,18.7262,97900.0
2012-04-13 09:40:00,20.81,20.9,20.79,20.9,208700.0,18.7262,18.8072,18.7082,18.8072,208700.0
2012-04-13 09:45:00,20.89,20.94,20.88,20.9,41300.0,18.7982,18.8432,18.7892,18.8072,41300.0
2012-04-13 09:50:00,20.89,20.91,20.87,20.87,98400.0,18.7982,18.8162,18.7802,18.7802,98400.0
2012-04-13 09:55:00,20.86,20.9,20.79,20.8,96400.0,18.7712,18.8072,18.7082,18.7172,96400.0
2012-04-13 10:00:00,20.81,20.82,20.78,20.8,133000.0,18.7262,18.7352,18.6992,18.7172,133000.0
2012-04-13 10:05:00,20.81,20.81,20.76,20.78,106700.0,18.7262,18.7262,18.6812,18.6992,106700.0
2012-04-13 10:10:00,20.79,20.85,20.77,20.83,68700.0,18.7082,18.7622,18.6902,18.7442,68700.0
2012-04-13 10:15:00,20.82,20.82,20.73,20.73,90000.0,18.7352,18.7352,18.6542,18.6542,90000.0
2012-04-13 10:20:00,20.73,20.74,20.68,20.69,240200.0,18.6542,18.6632,18.6092,18.6182,240200.0
2012-04-13 10:25:00,20.69,20.7,20.65,20.68,73400.0,18.6182,18.6272,18.5822,18.6092,73400.0
2012-04-13 10:30:00,20.68,20.68,20.61,20.61,55100.0,18.6092,18.6092,18.5462,18.5462,55100.0
2012-04-13 10:35:00,20.61,20.66,20.57,20.66,77100.0,18.5462,18.5912,18.5102,18.5912,77100.0
2012-04-13 10:40:00,20.65,20.66,20.62,20.63,44500.0,18.5822,18.5912,18.5552,18.5642,44500.0
2012-04-13 10:45:00,20.63,20.66,20.61,20.64,128700.0,18.5642,18.5912,18.5462,18.5732,128700.0
2012-04-13 10:50:00,20.63,20.69,20.62,20.69,28100.0,18.5642,18.6182,18.5552,18.6182,28100.0
2012-04-13 10:55:00,20.7,20.7,20.68,20.69,12300.0,18.6272,18.6272,18.6092,18.6182,12300.0
2012-04-13 11:00:00,20.7,20.73,20.69,20.73,47600.0,18.6272,18.6542,18.6182,18.6542,47600.0
2012-04-13 11:05:00,20.73,20.76,20.7,20.71,27100.0,18.6542,18.6812,18.6272,18.6362,27100.0
2012-04-13 11:10:00,20.7,20.74,20.68,20.74,25200.0,18.6272,18.6632,18.6092,18.6632,25200.0
2012-04-13 11:15:00,20.73,20.73,20.7,20.71,76700.0,18.6542,18.6542,18.6272,18.6362,76700.0
2012-04-13 11:20:00,20.7,20.75,20.7,20.74,44600.0,18.6272,18.6722,18.6272,18.6632,44600.0
2012-04-13 11:25:00,20.74,20.75,20.72,20.74,19700.0,18.6632,18.6722,18.6452,18.6632,19700.0
2012-04-13 11:30:00,20.73,20.76,20.71,20.76,15900.0,18.6542,18.6812,18.6362,18.6812,15900.0
2012-04-13 11:35:00,20.74,20.76,20.74,20.75,41000.0,18.6632,18.6812,18.6632,18.6722,41000.0
2012-04-13 11:40:00,20.75,20.78,20.75,20.76,24900.0,18.6722,18.6992,18.6722,18.6812,24900.0
2012-04-13 11:45:00,20.76,20.81,20.75,20.77,56200.0,18.6812,18.7262,18.6722,18.6902,56200.0
2012-04-13 11:50:00,20.78,20.78,20.76,20.78,28500.0,18.6992,18.6992,18.6812,18.6992,28500.0
2012-04-13 11:55:00,20.79,20.79,20.75,20.76,17500.0,18.7082,18.7082,18.6722,18.6812,17500.0
2012-04-13 12:00:00,20.76,20.77,20.75,20.76,7700.0,18.6812,18.6902,18.6722,18.6812,7700.0
2012-04-13 12:05:00,20.75,20.77,20.73,20.76,129100.0,18.6722,18.6902,18.6542,18.6812,129100.0
2012-04-13 12:10:00,20.76,20.77,20.74,20.74,90700.0,18.6812,18.6902,18.6632,18.6632,90700.0
2012-04-13 12:15:00,20.74,20.75,20.74,20.75,128600.0,18.6632,18.6722,18.6632,18.6722,128600.0
2012-04-13 12:20:00,20.75,20.76,20.75,20.75,15500.0,18.6722,18.6812,18.6722,18.6722,15500.0
2012-04-13 12:25:00,20.75,20.77,20.74,20.76,20200.0,18.6722,18.6902,18.6632,18.6812,20200.0
2012-04-13 12:30:00,20.78,20.8,20.78,20.8,6900.0,18.6992,18.7172,18.6992,18.7172,6900.0
2012-04-13 12:35:00,20.8,20.81,20.78,20.78,36900.0,18.7172,18.7262,18.6992,18.6992,36900.0
2012-04-13 12:40:00,20.78,20.8,20.78,20.8,7100.0,18.6992,18.7172,18.6992,18.7172,7100.0
2012-04-13 12:45:00,20.8,20.83,20.8,20.81,13200.0,18.7172,18.7442,18.7172,18.7262,13200.0
2012-04-13 12:50:00,20.81,20.82,20.8,20.8,8500.0,18.7262,18.7352,18.7172,18.7172,8500.0
2012-04-13 12:55:00,20.81,20.82,20.81,20.82,5500.0,18.7262,18.7352,18.7262,18.7352,5500.0
2012-04-13 13:00:00,20.81,20.81,20.8,20.81,5100.0,18.7262,18.7262,18.7172,18.7262,5100.0
2012-04-13 13:05:00,20.81,20.82,20.81,20.81,3800.0,18.7262,18.7352,18.7262,18.7262,3800.0
2012-04-13 13:10:00,20.81,20.86,20.81,20.86,22100.0,18.7262,18.7712,18.7262,18.7712,22100.0
2012-04-13 13:15:00,20.86,20.86,20.84,20.84,10700.0,18.7712,18.7712,18.7532,18.7532,10700.0
2012-04-13 13:20:00,20.84,20.86,20.82,20.85,120400.0,18.7532,18.7712,18.7352,18.7622,120400.0
2012-04-13 13:25:00,20.84,20.85,20.83,20.85,6300.0,18.7532,18.7622,18.7442,18.7622,6300.0
2012-04-13 13:30:00,20.85,20.86,20.84,20.86,10500.0,18.7622,18.7712,18.7532,18.7712,10500.0
2012-04-13 13:35:00,20.86,20.92,20.86,20.92,15100.0,18.7712,18.8252,18.7712,18.8252,15100.0
2012-04-13 13:40:00,20.92,20.92,20.89,20.91,12900.0,18.8252,18.8252,18.7982,18.8162,12900.0
2012-04-13 13:45:00,20.91,20.91,20.89,20.9,18500.0,18.8162,18.8162,18.7982,18.8072,18500.0
2012-04-13 13:50:00,20.9,20.92,20.88,20.88,220400.0,18.8072,18.8252,18.7892,18.7892,220400.0
2012-04-13 13:55:00,20.88,20.88,20.84,20.84,191600.0,18.7892,18.7892,18.7532,18.7532,191600.0
2012-04-13 14:00:00,20.84,20.85,20.8,20.8,109800.0,18.7532,18.7622,18.7172,18.7172,109800.0
2012-04-13 14:05:00,20.8,20.83,20.79,20.8,33700.0,18.7172,18.7442,18.7082,18.7172,33700.0
2012-04-13 14:10:00,20.81,20.83,20.81,20.82,7300.0,18.7262,18.7442,18.7262,18.7352,7300.0
2012-04-13 14:15:00,20.82,20.82,20.81,20.82,8700.0,18.7352,18.7352,18.7262,18.7352,8700.0
2012-04-13 14:20:00,20.82,20.87,20.82,20.87,39800.0,18.7352,18.7802,18.7352,18.7802,39800.0
2012-04-13 14:25:00,20.88,20.89,20.81,20.83,27600.0,18.7892,18.7982,18.7262,18.7442,27600.0
2012-04-13 14:30:00,20.83,20.85,20.81,20.84,2300.0,18.7442,18.7622,18.7262,18.7532,2300.0
2012-04-13 14:35:00,20.84,20.85,20.81,20.82,67900.0,18.7532,18.7622,18.7262,18.7352,67900.0
2012-04-13 14:40:00,20.83,20.84,20.81,20.81,29900.0,18.7442,18.7532,18.7262,18.7262,29900.0
2012-04-13 14:45:00,20.81,20.84,20.81,20.84,100200.0,18.7262,18.7532,18.7262,18.7532,100200.0
2012-04-13 14:50:00,20.84,20.84,20.82,20.83,156400.0,18.7532,18.7532,18.7352,18.7442,156400.0
2012-04-13 14:55:00,20.83,20.83,20.81,20.81,73000.0,18.7442,18.7442,18.7262,18.7262,73000.0
2012-04-13 15:00:00,20.81,20.82,20.8,20.81,7900.0,18.7262,18.7352,18.7172,18.7262,7900.0
2012-04-13 15:05:00,20.81,20.85,20.81,20.85,30400.0,18.7262,18.7622,18.7262,18.7622,30400.0
2012-04-13 15:10:00,20.85,20.86,20.84,20.85,12100.0,18.7622,18.7712,18.7532,18.7622,12100.0
2012-04-13 15:15:00,20.85,20.86,20.84,20.86,15400.0,18.7622,18.7712,18.7532,18.7712,15400.0
2012-04-13 15:20:00,20.86,20.86,20.85,20.86,98400.0,18.7712,18.7712,18.7622,18.7712,98400.0
2012-04-13 15:25:00,20.86,20.86,20.82,20.82,34300.0,18.7712,18.7712,18.7352,18.7352,34300.0
2012-04-13 15:30:00,20.83,20.87,20.8,20.8,106100.0,18.7442,18.7802,18.7172,18.7172,106100.0
2012-04-13 15:35:00,20.8,20.8,20.77,20.78,183500.0,18.7172,18.7172,18.6902,18.6992,183500.0
2012-04-13 15:40:00,20.78,20.81,20.77,20.8,61300.0,18.6992,18.7262,18.6902,18.7172,61300.0
2012-04-13 15:45:00,20.81,20.81,20.76,20.78,140800.0,18.7262,18.7262,18.6812,18.6992,140800.0
2012-04-13 15:50:00,20.78,20.8,20.75,20.75,143200.0,18.6992,18.7172,18.6722,18.6722,143200.0
2012-04-13 15:55:00,20.76,20.78,20.73,20.74,638200.0,18.6812,18.6992,18.6542,18.6632,638200.0
2012-04-16 09:30:00,20.98,21.11,20.92,21.07,236800.0,18.8791,18.9961,18.8252,18.9601,236800.0
2012-04-16 09:35:00,21.07,21.08,21.0,21.01,181600.0,18.9601,18.9691,18.8971,18.9061,181600.0
2012-04-16 09:40:00,21.0,21.01,20.96,20.98,216700.0,18.8971,18.9061,18.8611,18.8791,216700.0
2012-04-16 09:45:00,20.98,21.0,20.92,20.96,74100.0,18.8791,18.8971,18.8252,18.8611,74100.0
2012-04-16 09:50:00,20.97,20.97,20.88,20.93,50100.0,18.8701,18.8701,18.7892,18.8342,50100.0
2012-04-16 09:55:00,20.92,20.92,20.86,20.91,64900.0,18.8252,18.8252,18.7712,18.8162,64900.0
2012-04-16 10:00:00,20.9,20.9,20.62,20.71,1323700.0,18.8072,18.8072,18.5552,18.6362,1323700.0
2012-04-16 10:05:00,20.71,20.76,20.69,20.75,173000.0,18.6362,18.6812,18.6182,18.6722,173000.0
2012-04-16 10:10:00,20.76,20.77,20.63,20.66,166000.0,18.6812,18.6902,18.5642,18.5912,166000.0
2012-04-16 10:15:00,20.66,20.7,20.62,20.68,187400.0,18.5912,18.6272,18.5552,18.6092,187400.0
2012-04-16 10:20:00,20.69,20.71,20.61,20.66,242100.0,18.6182,18.6362,18.5462,18.5912,242100.0
2012-04-16 10:25:00,20.66,20.68,20.62,20.68,182400.0,18.5912,18.6092,18.5552,18.6092,182400.0
2012-04-16 10:30:00,20.68,20.74,20.68,20.74,182700.0,18.6092,18.6632,18.6092,18.6632,182700.0
2012-04-16 10:35:00,20.74,20.74,20.69,20.7,206600.0,18.6632,18.6632,18.6182,18.6272,206600.0
2012-04-16 10:40:00,20.7,20.78,20.7,20.78,357400.0,18.6272,18.6992,18.6272,18.6992,357400.0
2012-04-16 10:45:00,20.77,20.86,20.76,20.86,127900.0,18.6902,18.7712,18.6812,18.7712,127900.0
2012-04-16 10:50:00,20.86,20.87,20.84,20.86,63700.0,18.7712,18.7802,18.7532,18.7712,63700.0
2012-04-16 10:55:00,20.86,20.88,20.83,20.83,29800.0,18.7712,18.7892,18.7442,18.7442,29800.0
2012-04-16 11:00:00,20.83,20.88,20.83,20.83,23500.0,18.7442,18.7892,18.7442,18.7442,23500.0
2012-04-16 11:05:00,20.83,20.86,20.82,20.84,73200.0,18.7442,18.7712,18.7352,18.7532,73200.0
2012-04-16 11:10:00,20.86,20.88,20.86,20.86,29900.0,18.7712,18.7892,18.7712,18.7712,29900.0
2012-04-16 11:15:00,20.86,20.88,20.8,20.82,30600.0,18.7712,18.7892,18.7172,18.7352,30600.0
2012-04-16 11:20:00,20.81,20.83,20.78,20.78,26400.0,18.7262,18.7442,18.6992,18.6992,26400.0
2012-04-16 11:25:00,20.77,20.79,20.77,20.77,20600.0,18.6902,18.7082,18.6902,18.6902,20600.0
2012-04-16 11:30:00,20.77,20.78,20.72,20.72,22500.0,18.6902,18.6992,18.6452,18.6452,22500.0
2012-04-16 11:35:00,20.72,20.75,20.72,20.73,48100.0,18.6452,18.6722,18.6452,18.6542,48100.0
2012-04-16 11:40:00,20.73,20.75,20.7,20.72,183500.0,18.6542,18.6722,18.6272,18.6452,183500.0
2012-04-16 11:45:00,20.72,20.75,20.69,20.7,86000.0,18.6452,18.6722,18.6182,18.6272,86000.0
2012-04-16 11:50:00,20.7,20.74,20.68,20.69,197700.0,18.6272,18.6632,18.6092,18.6182,197700.0
2012-04-16 11:55:00,20.7,20.7,20.65,20.65,220700.0,18.6272,18.6272,18.5822,18.5822,220700.0
2012-04-16 12:00:00,20.65,20.75,20.65,20.75,119000.0,18.5822,18.6722,18.5822,18.6722,119000.0
2012-04-16 12:05:00,20.75,20.76,20.69,20.69,135900.0,18.6722,18.6812,18.6182,18.6182,135900.0
2012-04-16 12:10:00,20.7,20.72,20.7,20.72,30400.0,18.6272,18.6452,18.6272,18.6452,30400.0
2012-04-16 12:15:00,20.73,20.74,20.69,20.7,36500.0,18.6542,18.6632,18.6182,18.6272,36500.0
2012-04-16 12:20:00,20.7,20.7,20.65,20.68,46100.0,18.6272,18.6272,18.5822,18.6092,46100.0
2012-04-16 12:25:00,20.68,20.73,20.68,20.71,25100.0,18.6092,18.6542,18.6092,18.6362,25100.0
2012-04-16 12:30:00,20.71,20.73,20.69,20.69,28000.0,18.6362,18.6542,18.6182,18.6182,28000.0
2012-04-16 12:35:00,20.69,20.71,20.68,20.71,22400.0,18.6182,18.6362,18.6092,18.6362,22400.0
2012-04-16 12:40:00,20.71,20.74,20.71,20.74,38000.0,18.6362,18.6632,18.6362,18.6632,38000.0
2012-04-16 12:45:00,20.73,20.77,20.72,20.75,38800.0,18.6542,18.6902,18.6452,18.6722,38800.0
2012-04-16 12:50:00,20.76,20.78,20.73,20.74,222500.0,18.6812,18.6992,18.6542,18.6632,222500.0
2012-04-16 12:55:00,20.74,20.81,20.73,20.81,50500.0,18.6632,18.7262,18.6542,18.7262,50500.0
2012-04-16 13:00:00,20.82,20.82,20.79,20.8,10900.0,18.7352,18.7352,18.7082,18.7172,10900.0
2012-04-16 13:05:00,20.79,20.82,20.79,20.8,24300.0,18.7082,18.7352,18.7082,18.7172,24300.0
2012-04-16 13:10:00,20.8,20.82,20.79,20.8,16300.0,18.7172,18.7352,18.7082,18.7172,16300.0
2012-04-16 13:15:00,20.81,20.84,20.8,20.81,40400.0,18.7262,18.7532,18.7172,18.7262,40400.0
2012-04-16 13:20:00,20.81,20.84,20.8,20.8,7100.0,18.7262,18.7532,18.7172,18.7172,7100.0
2012-04-16 13:25:00,20.8,20.82,20.78,20.82,32900.0,18.7172,18.7352,18.6992,18.7352,32900.0
2012-04-16 13:30:00,20.81,20.82,20.8,20.82,64700.0,18.7262,18.7352,18.7172,18.7352,64700.0
2012-04-16 13:35:00,20.83,20.86,20.82,20.84,117100.0,18.7442,18.7712,18.7352,18.7532,117100.0
2012-04-16 13:40:00,20.84,20.88,20.84,20.88,28600.0,18.7532,18.7892,18.7532,18.7892,28600.0
2012-04-16 13:45:00,20.88,20.91,20.87,20.88,25800.0,18.7892,18.8162,18.7802,18.7892,25800.0
2012-04-16 13:50:00,20.88,20.92,20.87,20.89,82700.0,18.7892,18.8252,18.7802,18.7982,82700.0
2012-04-16 13:55:00,20.89,20.96,20.89,20.93,100600.0,18.7982,18.8611,18.7982,18.8342,100600.0
2012-04-16 14:00:00,20.93,20.95,20.89,20.9,93500.0,18.8342,18.8521,18.7982,18.8072,93500.0
2012-04-16 14:05:00,20.9,20.91,20.85,20.85,46300.0,18.8072,18.8162,18.7622,18.7622,46300.0
2012-04-16 14:10:00,20.85,20.89,20.85,20.89,27300.0,18.7622,18.7982,18.7622,18.7982,27300.0
2012-04-16 14:15:00,20.89,20.89,20.88,20.89,20500.0,18.7982,18.7982,18.7892,18.7982,20500.0
2012-04-16 14:20:00,20.88,20.89,20.86,20.86,46700.0,18.7892,18.7982,18.7712,18.7712,46700.0
2012-04-16 14:25:00,20.85,20.86,20.83,20.84,38800.0,18.7622,18.7712,18.7442,18.7532,38800.0
2012-04-16 14:30:00,20.85,20.88,20.84,20.88,54500.0,18.7622,18.7892,18.7532,18.7892,54500.0
2012-04-16 14:35:00,20.88,20.91,20.88,20.88,95300.0,18.7892,18.8162,18.7892,18.7892,95300.0
2012-04-16 14:40:00,20.89,20.91,20.87,20.89,56000.0,18.7982,18.8162,18.7802,18.7982,56000.0
2012-04-16 14:45:00,20.89,20.89,20.87,20.89,16700.0,18.7982,18.7982,18.7802,18.7982,16700.0
2012-04-16 14:50:00,20.89,20.91,20.88,20.88,101600.0,18.7982,18.8162,18.7892,18.7892,101600.0
2012-04-16 14:55:00,20.88,20.88,20.85,20.86,86800.0,18.7892,18.7892,18.7622,18.7712,86800.0
2012-04-16 15:00:00,20.86,20.88,20.81,20.82,230700.0,18.7712,18.7892,18.7262,18.7352,230700.0
2012-04-16 15:05:00,20.81,20.86,20.81,20.85,212500.0,18.7262,18.7712,18.7262,18.7622,212500.0
2012-04-16 15:10:00,20.84,20.9,20.84,20.89,483400.0,18.7532,18.8072,18.7532,18.7982,483400.0
2012-04-16 15:15:00,20.89,20.89,20.88,20.88,62000.0,18.7982,18.7982,18.7892,18.7892,62000.0
2012-04-16 15:20:00,20.88,20.89,20.85,20.86,83400.0,18.7892,18.7982,18.7622,18.7712,83400.0
2012-04-16 15:25:00,20.86,20.86,20.82,20.84,267100.0,18.7712,18.7712,18.7352,18.7532,267100.0
2012-04-16 15:30:00,20.84,20.87,20.83,20.84,55200.0,18.7532,18.7802,18.7442,18.7532,55200.0
2012-04-16 15:35:00,20.84,20.88,20.84,20.85,265200.0,18.7532,18.7892,18.7532,18.7622,265200.0
2012-04-16 15:40:00,20.85,20.88,20.85,20.85,302600.0,18.7622,18.7892,18.7622,18.7622,302600.0
2012-04-16 15:45:00,20.85,20.86,20.8,20.82,234200.0,18.7622,18.7712,18.7172,18.7352,234200.0
2012-04-16 15:50:00,20.81,20.82,20.77,20.78,194200.0,18.7262,18.7352,18.6902,18.6992,194200.0
2012-04-16 15:55:00,20.79,20.81,20.78,20.8,199300.0,18.7082,18.7262,18.6992,18.7172,199300.0
2012-04-17 09:30:00,20.98,21.06,20.96,21.04,81900.0,18.8791,18.9511,18.8611,18.9331,81900.0
2012-04-17 09:35:00,21.05,21.07,21.04,21.05,64200.0,18.9421,18.9601,18.9331,18.9421,64200.0
2012-04-17 09:40:00,21.05,21.06,20.97,21.02,114700.0,18.9421,18.9511,18.8701,18.9151,114700.0
2012-04-17 09:45:00,21.02,21.03,20.98,21.02,62300.0,18.9151,18.9241,18.8791,18.9151,62300.0
2012-04-17 09:50:00,21.01,21.07,21.0,21.02,83400.0,18.9061,18.9601,18.8971,18.9151,83400.0
2012-04-17 09:55:00,21.03,21.07,21.01,21.05,149600.0,18.9241,18.9601,18.9061,18.9421,149600.0
2012-04-17 10:00:00,21.06,21.06,20.95,20.97,90700.0,18.9511,18.9511,18.8521,18.8701,90700.0
2012-04-17 10:05:00,20.98,21.06,20.98,21.04,78600.0,18.8791,18.9511,18.8791,18.9331,78600.0
2012-04-17 10:10:00,21.04,21.07,21.03,21.06,26200.0,18.9331,18.9601,18.9241,18.9511,26200.0
2012-04-17 10:15:00,21.05,21.1,21.03,21.08,168000.0,18.9421,18.9871,18.9241,18.9691,168000.0
2012-04-17 10:20:00,21.08,21.08,21.04,21.05,34100.0,18.9691,18.9691,18.9331,18.9421,34100.0
2012-04-17 10:25:00,21.05,21.07,21.04,21.07,80300.0,18.9421,18.9601,18.9331,18.9601,80300.0
2012-04-17 10:30:00,21.06,21.1,21.06,21.06,67800.0,18.9511,18.9871,18.9511,18.9511,67800.0
2012-04-17 10:35:00,21.06,21.09,21.06,21.06,111100.0,18.9511,18.9781,18.9511,18.9511,111100.0
2012-04-17 10:40:00,21.06,21.1,21.05,21.09,106400.0,18.9511,18.9871,18.9421,18.9781,106400.0
2012-04-17 10:45:00,21.1,21.1,21.08,21.08,86100.0,18.9871,18.9871,18.9691,18.9691,86100.0
2012-04-17 10:50:00,21.09,21.1,21.07,21.1,36700.0,18.9781,18.9871,18.9601,18.9871,36700.0
2012-04-17 10:55:00,21.1,21.11,21.07,21.07,46000.0,18.9871,18.9961,18.9601,18.9601,46000.0
2012-04-17 11:00:00,21.08,21.15,21.08,21.14,52100.0,18.9691,19.0321,18.9691,19.0231,52100.0
2012-04-17 11:05:00,21.14,21.14,21.11,21.13,122000.0,19.0231,19.0231,18.9961,19.0141,122000.0
2012-04-17 11:10:00,21.13,21.13,21.1,21.11,38600.0,19.0141,19.0141,18.9871,18.9961,38600.0
2012-04-17 11:15:00,21.11,21.12,21.1,21.1,261200.0,18.9961,19.0051,18.9871,18.9871,261200.0
2012-04-17 11:20:00,21.1,21.14,21.1,21.11,103300.0,18.9871,19.0231,18.9871,18.9961,103300.0
2012-04-17 11:25:00,21.1,21.11,21.09,21.1,15700.0,18.9871,18.9961,18.9781,18.9871,15700.0
2012-04-17 11:30:00,21.11,21.11,21.07,21.09,25300.0,18.9961,18.9961,18.9601,18.9781,25300.0
2012-04-17 11:35:00,21.09,21.1,21.07,21.07,50800.0,18.9781,18.9871,18.9601,18.9601,50800.0
2012-04-17 11:40:00,21.07,21.1,21.07,21.08,34000.0,18.9601,18.9871,18.9601,18.9691,34000.0
2012-04-17 11:45:00,21.07,21.1,21.07,21.08,34600.0,18.9601,18.9871,18.9601,18.9691,34600.0
2012-04-17 11:50:00,21.07,21.09,21.06,21.08,140000.0,18.9601,18.9781,18.9511,18.9691,140000.0
2012-04-17 11:55:00,21.08,21.09,21.06,21.06,16400.0,18.9691,18.9781,18.9511,18.9511,16400.0
2012-04-17 12:00:00,21.06,21.08,21.06,21.07,125800.0,18.9511,18.9691,18.9511,18.9601,125800.0
2012-04-17 12:05:00,21.07,21.08,21.07,21.07,15000.0,18.9601,18.9691,18.9601,18.9601,15000.0
2012-04-17 12:10:00,21.06,21.08,21.06,21.07,19900.0,18.9511,18.9691,18.9511,18.9601,19900.0
2012-04-17 12:15:00,21.07,21.08,21.05,21.08,31900.0,18.9601,18.9691,18.9421,18.9691,31900.0
2012-04-17 12:20:00,21.08,21.1,21.07,21.09,19100.0,18.9691,18.9871,18.9601,18.9781,19100.0
2012-04-17 12:25:00,21.09,21.09,21.07,21.08,59900.0,18.9781,18.9781,18.9601,18.9691,59900.0
2012-04-17 12:30:00,21.09,21.13,21.08,21.12,19400.0,18.9781,19.0141,18.9691,19.0051,19400.0
2012-04-17 12:35:00,21.12,21.15,21.11,21.13,198000.0,19.0051,19.0321,18.9961,19.0141,198000.0
2012-04-17 12:40:00,21.14,21.15,21.13,21.15,15900.0,19.0231,19.0321,19.0141,19.0321,15900.0
2012-04-17 12:45:00,21.15,21.16,21.13,21.13,9900.0,19.0321,19.0411,19.0141,19.0141,9900.0
2012-04-17 12:50:00,21.14,21.14,21.12,21.13,11400.0,19.0231,19.0231,19.0051,19.0141,11400.0
2012-04-17 12:55:00,21.13,21.13,21.12,21.12,6300.0,19.0141,19.0141,19.0051,19.0051,6300.0
2012-04-17 13:00:00,21.11,21.12,21.1,21.12,13800.0,18.9961,19.0051,18.9871,19.0051,13800.0
2012-04-17 13:05:00,21.11,21.12,21.11,21.11,9300.0,18.9961,19.0051,18.9961,18.9961,9300.0
2012-04-17 13:10:00,21.11,21.12,21.11,21.11,9800.0,18.9961,19.0051,18.9961,18.9961,9800.0
2012-04-17 13:15:00,21.11,21.14,21.11,21.13,12700.0,18.9961,19.0231,18.9961,19.0141,12700.0
2012-04-17 13:20:00,21.13,21.13,21.1,21.11,17000.0,19.0141,19.0141,18.9871,18.9961,17000.0
2012-04-17 13:25:00,21.11,21.12,21.1,21.11,10100.0,18.9961,19.0051,18.9871,18.9961,10100.0
2012-04-17 13:30:00,21.12,21.13,21.11,21.11,36600.0,19.0051,19.0141,18.9961,18.9961,36600.0
2012-04-17 13:35:00,21.12,21.13,21.11,21.12,13200.0,19.0051,19.0141,18.9961,19.0051,13200.0
2012-04-17 13:40:00,21.13,21.15,21.12,21.13,113000.0,19.0141,19.0321,19.0051,19.0141,113000.0
2012-04-17 13:45:00,21.13,21.14,21.13,21.13,13000.0,19.0141,19.0231,19.0141,19.0141,13000.0
2012-04-17 13:50:00,21.14,21.15,21.13,21.14,11500.0,19.0231,19.0321,19.0141,19.0231,11500.0
2012-04-17 13:55:00,21.14,21.17,21.13,21.15,134900.0,19.0231,19.0501,19.0141,19.0321,134900.0
2012-04-17 14:00:00,21.15,21.17,21.15,21.16,26700.0,19.0321,19.0501,19.0321,19.0411,26700.0
2012-04-17 14:05:00,21.16,21.17,21.15,21.15,9400.0,19.0411,19.0501,19.0321,19.0321,9400.0
2012-04-17 14:10:00,21.16,21.17,21.15,21.17,241000.0,19.0411,19.0501,19.0321,19.0501,241000.0
2012-04-17 14:15:00,21.17,21.17,21.16,21.17,117000.0,19.0501,19.0501,19.0411,19.0501,117000.0
2012-04-17 14:20:00,21.17,21.18,21.16,21.18,39600.0,19.0501,19.0591,19.0411,19.0591,39600.0
2012-04-17 14:25:00,21.17,21.18,21.17,21.17,8400.0,19.0501,19.0591,19.0501,19.0501,8400.0
2012-04-17 14:30:00,21.17,21.18,21.16,21.17,16900.0,19.0501,19.0591,19.0411,19.0501,16900.0
2012-04-17 14:35:00,21.16,21.17,21.16,21.17,85500.0,19.0411,19.0501,19.0411,19.0501,85500.0
2012-04-17 14:40:00,21.17,21.17,21.16,21.17,129900.0,19.0501,19.0501,19.0411,19.0501,129900.0
2012-04-17 14:45:00,21.16,21.17,21.13,21.13,153800.0,19.0411,19.0501,19.0141,19.0141,153800.0
2012-04-17 14:50:00,21.13,21.14,21.12,21.12,26200.0,19.0141,19.0231,19.0051,19.0051,26200.0
2012-04-17 14:55:00,21.11,21.13,21.11,21.13,9100.0,18.9961,19.0141,18.9961,19.0141,9100.0
2012-04-17 15:00:00,21.13,21.13,21.12,21.13,78700.0,19.0141,19.0141,19.0051,19.0141,78700.0
2012-04-17 15:05:00,21.13,21.14,21.1,21.12,182800.0,19.0141,19.0231,18.9871,19.0051,182800.0
2012-04-17 15:10:00,21.11,21.12,21.09,21.09,132800.0,18.9961,19.0051,18.9781,18.9781,132800.0
2012-04-17 15:15:00,21.1,21.11,21.1,21.11,56200.0,18.9871,18.9961,18.9871,18.9961,56200.0
2012-04-17 15:20:00,21.11,21.12,21.08,21.12,114100.0,18.9961,19.0051,18.9691,19.0051,114100.0
2012-04-17 15:25:00,21.12,21.14,21.12,21.14,91900.0,19.0051,19.0231,19.0051,19.0231,91900.0
2012-04-17 15:30:00,21.14,21.14,21.11,21.11,60700.0,19.0231,19.0231,18.9961,18.9961,60700.0
2012-04-17 15:35:00,21.1,21.11,21.1,21.1,76900.0,18.9871,18.9961,18.9871,18.9871,76900.0
2012-04-17 15:40:00,21.1,21.12,21.09,21.1,114500.0,18.9871,19.0051,18.9781,18.9871,114500.0
2012-04-17 15:45:00,21.11,21.11,21.08,21.1,160800.0,18.9961,18.9961,18.9691,18.9871,160800.0
2012-04-17 15:50:00,21.09,21.1,21.07,21.08,135400.0,18.9781,18.9871,18.9601,18.9691,135400.0
2012-04-17 15:55:00,21.08,21.08,21.06,21.06,506600.0,18.9691,18.9691,18.9511,18.9511,506600.0
2012-04-18 09:30:00,20.97,20.97,20.79,20.82,162900.0,18.8701,18.8701,18.7082,18.7352,162900.0
2012-04-18 09:35:00,20.82,20.86,20.77,20.84,151900.0,18.7352,18.7712,18.6902,18.7532,151900.0
2012-04-18 09:40:00,20.84,20.88,20.84,20.85,47300.0,18.7532,18.7892,18.7532,18.7622,47300.0
2012-04-18 09:45:00,20.86,20.89,20.8,20.88,117700.0,18.7712,18.7982,18.7172,18.7892,117700.0
2012-04-18 09:50:00,20.87,20.9,20.84,20.9,86300.0,18.7802,18.8072,18.7532,18.8072,86300.0
2012-04-18 09:55:00,20.9,20.93,20.9,20.92,91300.0,18.8072,18.8342,18.8072,18.8252,91300.0
2012-04-18 10:00:00,20.92,20.92,20.82,20.84,50800.0,18.8252,18.8252,18.7352,18.7532,50800.0
2012-04-18 10:05:00,20.85,20.86,20.82,20.84,22600.0,18.7622,18.7712,18.7352,18.7532,22600.0
2012-04-18 10:10:00,20.84,20.85,20.79,20.84,67600.0,18.7532,18.7622,18.7082,18.7532,67600.0
2012-04-18 10:15:00,20.84,20.85,20.8,20.81,39900.0,18.7532,18.7622,18.7172,18.7262,39900.0
2012-04-18 10:20:00,20.82,20.82,20.78,20.78,22000.0,18.7352,18.7352,18.6992,18.6992,22000.0
2012-04-18 10:25:00,20.78,20.82,20.77,20.8,72600.0,18.6992,18.7352,18.6902,18.7172,72600.0
2012-04-18 10:30:00,20.79,20.8,20.76,20.8,35100.0,18.7082,18.7172,18.6812,18.7172,35100.0
2012-04-18 10:35:00,20.8,20.84,20.8,20.82,141800.0,18.7172,18.7532,18.7172,18.7352,141800.0
2012-04-18 10:40:00,20.82,20.85,20.8,20.83,69700.0,18.7352,18.7622,18.7172,18.7442,69700.0
2012-04-18 10:45:00,20.83,20.88,20.83,20.88,135400.0,18.7442,18.7892,18.7442,18.7892,135400.0
2012-04-18 10:50:00,20.88,20.88,20.85,20.87,28200.0,18.7892,18.7892,18.7622,18.7802,28200.0
2012-04-18 10:55:00,20.86,20.86,20.84,20.86,22800.0,18.7712,18.7712,18.7532,18.7712,22800.0
2012-04-18 11:00:00,20.86,20.87,20.85,20.86,23600.0,18.7712,18.7802,18.7622,18.7712,23600.0
2012-04-18 11:05:00,20.85,20.85,20.78,20.79,157400.0,18.7622,18.7622,18.6992,18.7082,157400.0
2012-04-18 11:10:00,20.79,20.79,20.74,20.75,231500.0,18.7082,18.7082,18.6632,18.6722,231500.0
2012-04-18 11:15:00,20.75,20.76,20.73,20.76,113100.0,18.6722,18.6812,18.6542,18.6812,113100.0
2012-04-18 11:20:00,20.76,20.77,20.74,20.77,15300.0,18.6812,18.6902,18.6632,18.6902,15300.0
2012-04-18 11:25:00,20.76,20.77,20.73,20.76,62800.0,18.6812,18.6902,18.6542,18.6812,62800.0
2012-04-18 11:30:00,20.76,20.76,20.74,20.75,57700.0,18.6812,18.6812,18.6632,18.6722,57700.0
2012-04-18 11:35:00,20.75,20.76,20.73,20.74,71900.0,18.6722,18.6812,18.6542,18.6632,71900.0
2012-04-18 11:40:00,20.75,20.77,20.74,20.77,59800.0,18.6722,18.6902,18.6632,18.6902,59800.0
2012-04-18 11:45:00,20.76,20.81,20.74,20.81,45800.0,18.6812,18.7262,18.6632,18.7262,45800.0
2012-04-18 11:50:00,20.81,20.86,20.8,20.86,198100.0,18.7262,18.7712,18.7172,18.7712,198100.0
2012-04-18 11:55:00,20.85,20.88,20.85,20.87,49100.0,18.7622,18.7892,18.7622,18.7802,49100.0
2012-04-18 12:00:00,20.87,20.87,20.86,20.87,7000.0,18.7802,18.7802,18.7712,18.7802,7000.0
2012-04-18 12:05:00,20.87,20.87,20.86,20.87,40300.0,18.7802,18.7802,18.7712,18.7802,40300.0
2012-04-18 12:10:00,20.87,20.87,20.85,20.87,9600.0,18.7802,18.7802,18.7622,18.7802,9600.0
2012-04-18 12:15:00,20.86,20.88,20.86,20.88,126400.0,18.7712,18.7892,18.7712,18.7892,126400.0
2012-04-18 12:20:00,20.88,20.9,20.88,20.89,19600.0,18.7892,18.8072,18.7892,18.7982,19600.0
2012-04-18 12:25:00,20.88,20.88,20.84,20.84,70600.0,18.7892,18.7892,18.7532,18.7532,70600.0
2012-04-18 12:30:00,20.85,20.85,20.84,20.85,58600.0,18.7622,18.7622,18.7532,18.7622,58600.0
2012-04-18 12:35:00,20.85,20.87,20.85,20.87,10700.0,18.7622,18.7802,18.7622,18.7802,10700.0
2012-04-18 12:40:00,20.87,20.89,20.87,20.89,19800.0,18.7802,18.7982,18.7802,18.7982,19800.0
2012-04-18 12:45:00,20.89,20.9,20.88,20.88,14300.0,18.7982,18.8072,18.7892,18.7892,14300.0
2012-04-18 12:50:00,20.89,20.9,20.88,20.89,20600.0,18.7982,18.8072,18.7892,18.7982,20600.0
2012-04-18 12:55:00,20.89,20.91,20.89,20.9,11300.0,18.7982,18.8162,18.7982,18.8072,11300.0
2012-04-18 13:00:00,20.9,20.92,20.89,20.92,73000.0,18.8072,18.8252,18.7982,18.8252,73000.0
2012-04-18 13:05:00,20.92,20.95,20.92,20.94,129200.0,18.8252,18.8521,18.8252,18.8432,129200.0
2012-04-18 13:10:00,20.94,20.95,20.92,20.93,91400.0,18.8432,18.8521,18.8252,18.8342,91400.0
2012-04-18 13:15:00,20.92,20.93,20.91,20.93,26000.0,18.8252,18.8342,18.8162,18.8342,26000.0
2012-04-18 13:20:00,20.93,20.94,20.93,20.94,6900.0,18.8342,18.8432,18.8342,18.8432,6900.0
2012-04-18 13:25:00,20.94,20.94,20.89,20.9,12800.0,18.8432,18.8432,18.7982,18.8072,12800.0
2012-04-18 13:30:00,20.9,20.91,20.86,20.86,57900.0,18.8072,18.8162,18.7712,18.7712,57900.0
2012-04-18 13:35:00,20.87,20.88,20.83,20.83,72100.0,18.7802,18.7892,18.7442,18.7442,72100.0
2012-04-18 13:40:00,20.83,20.86,20.82,20.86,78900.0,18.7442,18.7712,18.7352,18.7712,78900.0
2012-04-18 13:45:00,20.85,20.86,20.84,20.85,20400.0,18.7622,18.7712,18.7532,18.7622,20400.0
2012-04-18 13:50:00,20.85,20.87,20.84,20.85,18500.0,18.7622,18.7802,18.7532,18.7622,18500.0
2012-04-18 13:55:00,20.85,20.85,20.8,20.84,42000.0,18.7622,18.7622,18.7172,18.7532,42000.0
2012-04-18 14:00:00,20.83,20.86,20.82,20.85,78000.0,18.7442,18.7712,18.7352,18.7622,78000.0
2012-04-18 14:05:00,20.85,20.88,20.84,20.86,58100.0,18.7622,18.7892,18.7532,18.7712,58100.0
2012-04-18 14:10:00,20.87,20.88,20.86,20.87,26700.0,18.7802,18.7892,18.7712,18.7802,26700.0
2012-04-18 14:15:00,20.87,20.88,20.87,20.88,34800.0,18.7802,18.7892,18.7802,18.7892,34800.0
2012-04-18 14:20:00,20.88,20.95,20.88,20.93,13600.0,18.7892,18.8521,18.7892,18.8342,13600.0
2012-04-18 14:25:00,20.93,20.95,20.86,20.87,426200.0,18.8342,18.8521,18.7712,18.7802,426200.0
2012-04-18 14:30:00,20.86,20.91,20.86,20.91,50000.0,18.7712,18.8162,18.7712,18.8162,50000.0
2012-04-18 14:35:00,20.91,20.91,20.89,20.89,151500.0,18.8162,18.8162,18.7982,18.7982,151500.0
2012-04-18 14:40:00,20.89,20.89,20.87,20.88,209900.0,18.7982,18.7982,18.7802,18.7892,209900.0
2012-04-18 14:45:00,20.89,20.9,20.87,20.88,49900.0,18.7982,18.8072,18.7802,18.7892,49900.0
2012-04-18 14:50:00,20.88,20.9,20.88,20.9,28500.0,18.7892,18.8072,18.7892,18.8072,28500.0
2012-04-18 14:55:00,20.89,20.9,20.88,20.89,36600.0,18.7982,18.8072,18.7892,18.7982,36600.0
2012-04-18 15:00:00,20.89,20.94,20.89,20.94,64900.0,18.7982,18.8432,18.7982,18.8432,64900.0
2012-04-18 15:05:00,20.94,20.94,20.89,20.89,51400.0,18.8432,18.8432,18.7982,18.7982,51400.0
2012-04-18 15:10:00,20.9,20.92,20.87,20.9,88800.0,18.8072,18.8252,18.7802,18.8072,88800.0
2012-04-18 15:15:00,20.9,20.9,20.88,20.89,34300.0,18.8072,18.8072,18.7892,18.7982,34300.0
2012-04-18 15:20:00,20.88,20.9,20.87,20.89,78300.0,18.7892,18.8072,18.7802,18.7982,78300.0
2012-04-18 15:25:00,20.89,20.89,20.83,20.84,164700.0,18.7982,18.7982,18.7442,18.7532,164700.0
2012-04-18 15:30:00,20.85,20.86,20.84,20.84,65800.0,18.7622,18.7712,18.7532,18.7532,65800.0
2012-04-18 15:35:00,20.84,20.86,20.83,20.85,87400.0,18.7532,18.7712,18.7442,18.7622,87400.0
2012-04-18 15:40:00,20.86,20.86,20.84,20.86,186100.0,18.7712,18.7712,18.7532,18.7712,186100.0
2012-04-18 15:45:00,20.86,20.87,20.84,20.85,205000.0,18.7712,18.7802,18.7532,18.7622,205000.0
2012-04-18 15:50:00,20.85,20.86,20.83,20.84,431000.0,18.7622,18.7712,18.7442,18.7532,431000.0
2012-04-18 15:55:00,20.84,20.84,20.81,20.82,1390400.0,18.7532,18.7532,18.7262,18.7352,1390400.0
2012-04-19 09:30:00,20.82,20.84,20.71,20.72,181500.0,18.7352,18.7532,18.6362,18.6452,181500.0
2012-04-19 09:35:00,20.72,20.72,20.67,20.7,163600.0,18.6452,18.6452,18.6002,18.6272,163600.0
2012-04-19 09:40:00,20.69,20.71,20.63,20.69,253100.0,18.6182,18.6362,18.5642,18.6182,253100.0
2012-04-19 09:45:00,20.7,20.84,20.68,20.82,78500.0,18.6272,18.7532,18.6092,18.7352,78500.0
2012-04-19 09:50:00,20.82,20.82,20.77,20.8,58300.0,18.7352,18.7352,18.6902,18.7172,58300.0
2012-04-19 09:55:00,20.8,20.84,20.77,20.84,139900.0,18.7172,18.7532,18.6902,18.7532,139900.0
2012-04-19 10:00:00,20.82,20.82,20.52,20.52,601300.0,18.7352,18.7352,18.4652,18.4652,601300.0
2012-04-19 10:05:00,20.52,20.56,20.46,20.47,760100.0,18.4652,18.5012,18.4112,18.4202,760100.0
2012-04-19 10:10:00,20.46,20.59,20.43,20.56,499200.0,18.4112,18.5282,18.3842,18.5012,499200.0
2012-04-19 10:15:00,20.55,20.6,20.51,20.59,252500.0,18.4922,18.5372,18.4562,18.5282,252500.0
2012-04-19 10:20:00,20.59,20.71,20.58,20.69,134300.0,18.5282,18.6362,18.5192,18.6182,134300.0
2012-04-19 10:25:00,20.69,20.69,20.66,20.67,129300.0,18.6182,18.6182,18.5912,18.6002,129300.0
2012-04-19 10:30:00,20.68,20.81,20.68,20.81,174000.0,18.6092,18.7262,18.6092,18.7262,174000.0
2012-04-19 10:35:00,20.82,20.91,20.82,20.88,125300.0,18.7352,18.8162,18.7352,18.7892,125300.0
2012-04-19 10:40:00,20.89,20.94,20.89,20.94,212800.0,18.7982,18.8432,18.7982,18.8432,212800.0
2012-04-19 10:45:00,20.94,20.94,20.82,20.86,192500.0,18.8432,18.8432,18.7352,18.7712,192500.0
2012-04-19 10:50:00,20.86,20.86,20.82,20.84,46000.0,18.7712,18.7712,18.7352,18.7532,46000.0
2012-04-19 10:55:00,20.85,20.87,20.82,20.83,164100.0,18.7622,18.7802,18.7352,18.7442,164100.0
2012-04-19 11:00:00,20.82,20.87,20.82,20.86,31300.0,18.7352,18.7802,18.7352,18.7712,31300.0
2012-04-19 11:05:00,20.87,20.88,20.83,20.83,30000.0,18.7802,18.7892,18.7442,18.7442,30000.0
2012-04-19 11:10:00,20.83,20.83,20.73,20.76,229500.0,18.7442,18.7442,18.6542,18.6812,229500.0
2012-04-19 11:15:00,20.75,20.82,20.75,20.78,63700.0,18.6722,18.7352,18.6722,18.6992,63700.0
2012-04-19 11:20:00,20.77,20.8,20.75,20.75,97800.0,18.6902,18.7172,18.6722,18.6722,97800.0
2012-04-19 11:25:00,20.75,20.76,20.73,20.75,39200.0,18.6722,18.6812,18.6542,18.6722,39200.0
2012-04-19 11:30:00,20.74,20.74,20.69,20.71,50400.0,18.6632,18.6632,18.6182,18.6362,50400.0
2012-04-19 11:35:00,20.71,20.74,20.69,20.71,126700.0,18.6362,18.6632,18.6182,18.6362,126700.0
2012-04-19 11:40:00,20.71,20.74,20.69,20.72,87800.0,18.6362,18.6632,18.6182,18.6452,87800.0
2012-04-19 11:45:00,20.72,20.79,20.7,20.78,45700.0,18.6452,18.7082,18.6272,18.6992,45700.0
2012-04-19 11:50:00,20.78,20.79,20.76,20.79,63400.0,18.6992,18.7082,18.6812,18.7082,63400.0
2012-04-19 11:55:00,20.78,20.8,20.75,20.76,20400.0,18.6992,18.7172,18.6722,18.6812,20400.0
2012-04-19 12:00:00,20.76,20.76,20.66,20.66,55900.0,18.6812,18.6812,18.5912,18.5912,55900.0
2012-04-19 12:05:00,20.65,20.66,20.6,20.61,85000.0,18.5822,18.5912,18.5372,18.5462,85000.0
2012-04-19 12:10:00,20.6,20.65,20.58,20.64,52600.0,18.5372,18.5822,18.5192,18.5732,52600.0
2012-04-19 12:15:00,20.64,20.65,20.59,20.62,65500.0,18.5732,18.5822,18.5282,18.5552,65500.0
2012-04-19 12:20:00,20.62,20.65,20.6,20.6,20200.0,18.5552,18.5822,18.5372,18.5372,20200.0
2012-04-19 12:25:00,20.6,20.62,20.6,20.62,10200.0,18.5372,18.5552,18.5372,18.5552,10200.0
2012-04-19 12:30:00,20.6,20.61,20.58,20.6,87700.0,18.5372,18.5462,18.5192,18.5372,87700.0
2012-04-19 12:35:00,20.6,20.65,20.6,20.62,38600.0,18.5372,18.5822,18.5372,18.5552,38600.0
2012-04-19 12:40:00,20.62,20.63,20.6,20.62,17300.0,18.5552,18.5642,18.5372,18.5552,17300.0
2012-04-19 12:45:00,20.63,20.66,20.62,20.62,23700.0,18.5642,18.5912,18.5552,18.5552,23700.0
2012-04-19 12:50:00,20.62,20.64,20.61,20.63,16200.0,18.5552,18.5732,18.5462,18.5642,16200.0
2012-04-19 12:55:00,20.62,20.63,20.61,20.61,25800.0,18.5552,18.5642,18.5462,18.5462,25800.0
2012-04-19 13:00:00,20.61,20.64,20.59,20.63,24200.0,18.5462,18.5732,18.5282,18.5642,24200.0
2012-04-19 13:05:00,20.62,20.64,20.62,20.64,6700.0,18.5552,18.5732,18.5552,18.5732,6700.0
2012-04-19 13:10:00,20.64,20.64,20.57,20.58,74400.0,18.5732,18.5732,18.5102,18.5192,74400.0
2012-04-19 13:15:00,20.58,20.62,20.58,20.59,81600.0,18.5192,18.5552,18.5192,18.5282,81600.0
2012-04-19 13:20:00,20.59,20.6,20.54,20.58,86400.0,18.5282,18.5372,18.4832,18.5192,86400.0
2012-04-19 13:25:00,20.58,20.61,20.57,20.59,26600.0,18.5192,18.5462,18.5102,18.5282,26600.0
2012-04-19 13:30:00,20.59,20.62,20.58,20.62,13600.0,18.5282,18.5552,18.5192,18.5552,13600.0
2012-04-19 13:35:00,20.62,20.62,20.57,20.6,52700.0,18.5552,18.5552,18.5102,18.5372,52700.0
2012-04-19 13:40:00,20.59,20.6,20.57,20.58,20700.0,18.5282,18.5372,18.5102,18.5192,20700.0
2012-04-19 13:45:00,20.59,20.6,20.57,20.58,15800.0,18.5282,18.5372,18.5102,18.5192,15800.0
2012-04-19 13:50:00,20.59,20.61,20.57,20.58,22000.0,18.5282,18.5462,18.5102,18.5192,22000.0
2012-04-19 13:55:00,20.59,20.59,20.52,20.54,162800.0,18.5282,18.5282,18.4652,18.4832,162800.0
2012-04-19 14:00:00,20.53,20.58,20.53,20.57,114500.0,18.4742,18.5192,18.4742,18.5102,114500.0
2012-04-19 14:05:00,20.56,20.56,20.54,20.56,20100.0,18.5012,18.5012,18.4832,18.5012,20100.0
2012-04-19 14:10:00,20.56,20.56,20.53,20.55,35300.0,18.5012,18.5012,18.4742,18.4922,35300.0
2012-04-19 14:15:00,20.55,20.55,20.48,20.52,90100.0,18.4922,18.4922,18.4292,18.4652,90100.0
2012-04-19 14:20:00,20.52,20.52,20.48,20.5,81200.0,18.4652,18.4652,18.4292,18.4472,81200.0
2012-04-19 14:25:00,20.51,20.51,20.44,20.45,345200.0,18.4562,18.4562,18.3932,18.4022,345200.0
2012-04-19 14:30:00,20.44,20.46,20.4,20.42,193000.0,18.3932,18.4112,18.3572,18.3752,193000.0
2012-04-19 14:35:00,20.42,20.42,20.37,20.4,538300.0,18.3752,18.3752,18.3302,18.3572,538300.0
2012-04-19 14:40:00,20.4,20.43,20.39,20.42,196200.0,18.3572,18.3842,18.3482,18.3752,196200.0
2012-04-19 14:45:00,20.42,20.45,20.39,20.45,121600.0,18.3752,18.4022,18.3482,18.4022,121600.0
2012-04-19 14:50:00,20.44,20.47,20.42,20.47,335900.0,18.3932,18.4202,18.3752,18.4202,335900.0
2012-04-19 14:55:00,20.47,20.48,20.45,20.46,36000.0,18.4202,18.4292,18.4022,18.4112,36000.0
2012-04-19 15:00:00,20.45,20.49,20.45,20.49,72300.0,18.4022,18.4382,18.4022,18.4382,72300.0
2012-04-19 15:05:00,20.49,20.5,20.48,20.49,104100.0,18.4382,18.4472,18.4292,18.4382,104100.0
2012-04-19 15:10:00,20.48,20.5,20.46,20.48,127500.0,18.4292,18.4472,18.4112,18.4292,127500.0
2012-04-19 15:15:00,20.48,20.49,20.45,20.49,62800.0,18.4292,18.4382,18.4022,18.4382,62800.0
2012-04-19 15:20:00,20.49,20.49,20.46,20.48,92200.0,18.4382,18.4382,18.4112,18.4292,92200.0
2012-04-19 15:25:00,20.48,20.54,20.47,20.53,201100.0,18.4292,18.4832,18.4202,18.4742,201100.0
2012-04-19 15:30:00,20.53,20.55,20.5,20.53,128900.0,18.4742,18.4922,18.4472,18.4742,128900.0
2012-04-19 15:35:00,20.53,20.55,20.51,20.54,341300.0,18.4742,18.4922,18.4562,18.4832,341300.0
2012-04-19 15:40:00,20.53,20.55,20.53,20.54,176700.0,18.4742,18.4922,18.4742,18.4832,176700.0
2012-04-19 15:45:00,20.55,20.59,20.54,20.55,406300.0,18.4922,18.5282,18.4832,18.4922,406300.0
2012-04-19 15:50:00,20.55,20.56,20.51,20.54,197400.0,18.4922,18.5012,18.4562,18.4832,197400.0
2012-04-19 15:55:00,20.54,20.55,20.52,20.53,392000.0,18.4832,18.4922,18.4652,18.4742,392000.0
2012-04-20 09:30:00,20.5,20.59,20.47,20.53,438000.0,18.4472,18.5282,18.4202,18.4742,438000.0
2012-04-20 09:35:00,20.54,20.55,20.46,20.47,257600.0,18.4832,18.4922,18.4112,18.4202,257600.0
2012-04-20 09:40:00,20.47,20.49,20.36,20.36,290300.0,18.4202,18.4382,18.3212,18.3212,290300.0
2012-04-20 09:45:00,20.36,20.44,20.34,20.42,95400.0,18.3212,18.3932,18.3032,18.3752,95400.0
2012-04-20 09:50:00,20.42,20.5,20.42,20.43,49900.0,18.3752,18.4472,18.3752,18.3842,49900.0
2012-04-20 09:55:00,20.43,20.47,20.41,20.46,49700.0,18.3842,18.4202,18.3662,18.4112,49700.0
2012-04-20 10:00:00,20.47,20.48,20.41,20.44,61200.0,18.4202,18.4292,18.3662,18.3932,61200.0
2012-04-20 10:05:00,20.44,20.45,20.39,20.43,39600.0,18.3932,18.4022,18.3482,18.3842,39600.0
2012-04-20 10:10:00,20.43,20.46,20.42,20.46,28800.0,18.3842,18.4112,18.3752,18.4112,28800.0
2012-04-20 10:15:00,20.46,20.49,20.44,20.47,58800.0,18.4112,18.4382,18.3932,18.4202,58800.0
2012-04-20 10:20:00,20.46,20.49,20.46,20.48,61600.0,18.4112,18.4382,18.4112,18.4292,61600.0
2012-04-20 10:25:00,20.48,20.54,20.47,20.51,93700.0,18.4292,18.4832,18.4202,18.4562,93700.0
2012-04-20 10:30:00,20.52,20.55,20.5,20.53,40800.0,18.4652,18.4922,18.4472,18.4742,40800.0
2012-04-20 10:35:00,20.54,20.61,20.53,20.61,87800.0,18.4832,18.5462,18.4742,18.5462,87800.0
2012-04-20 10:40:00,20.62,20.62,20.59,20.59,60500.0,18.5552,18.5552,18.5282,18.5282,60500.0
2012-04-20 10:45:00,20.58,20.61,20.58,20.6,15000.0,18.5192,18.5462,18.5192,18.5372,15000.0
2012-04-20 10:50:00,20.6,20.61,20.58,20.61,22500.0,18.5372,18.5462,18.5192,18.5462,22500.0
2012-04-20 10:55:00,20.6,20.63,20.6,20.61,92500.0,18.5372,18.5642,18.5372,18.5462,92500.0
2012-04-20 11:00:00,20.61,20.64,20.58,20.6,60400.0,18.5462,18.5732,18.5192,18.5372,60400.0
2012-04-20 11:05:00,20.6,20.62,20.6,20.61,10500.0,18.5372,18.5552,18.5372,18.5462,10500.0
2012-04-20 11:10:00,20.61,20.65,20.6,20.65,23300.0,18.5462,18.5822,18.5372,18.5822,23300.0
2012-04-20 11:15:00,20.65,20.66,20.64,20.64,30400.0,18.5822,18.5912,18.5732,18.5732,30400.0
2012-04-20 11:20:00,20.64,20.65,20.62,20.62,8200.0,18.5732,18.5822,18.5552,18.5552,8200.0
2012-04-20 11:25:00,20.61,20.63,20.61,20.63,19800.0,18.5462,18.5642,18.5462,18.5642,19800.0
2012-04-20 11:30:00,20.63,20.65,20.63,20.64,39300.0,18.5642,18.5822,18.5642,18.5732,39300.0
2012-04-20 11:35:00,20.64,20.65,20.63,20.65,14900.0,18.5732,18.5822,18.5642,18.5822,14900.0
2012-04-20 11:40:00,20.65,20.67,20.65,20.66,21800.0,18.5822,18.6002,18.5822,18.5912,21800.0
2012-04-20 11:45:00,20.67,20.72,20.67,20.7,128700.0,18.6002,18.6452,18.6002,18.6272,128700.0
2012-04-20 11:50:00,20.7,20.72,20.7,20.7,33600.0,18.6272,18.6452,18.6272,18.6272,33600.0
2012-04-20 11:55:00,20.7,20.71,20.68,20.71,38300.0,18.6272,18.6362,18.6092,18.6362,38300.0
2012-04-20 12:00:00,20.71,20.75,20.71,20.74,34100.0,18.6362,18.6722,18.6362,18.6632,34100.0
2012-04-20 12:05:00,20.75,20.76,20.73,20.73,32200.0,18.6722,18.6812,18.6542,18.6542,32200.0
2012-04-20 12:10:00,20.72,20.74,20.71,20.74,23100.0,18.6452,18.6632,18.6362,18.6632,23100.0
2012-04-20 12:15:00,20.75,20.75,20.73,20.74,35100.0,18.6722,18.6722,18.6542,18.6632,35100.0
2012-04-20 12:20:00,20.74,20.75,20.72,20.75,81500.0,18.6632,18.6722,18.6452,18.6722,81500.0
2012-04-20 12:25:00,20.75,20.77,20.75,20.75,14100.0,18.6722,18.6902,18.6722,18.6722,14100.0
2012-04-20 12:30:00,20.75,20.76,20.75,20.76,17200.0,18.6722,18.6812,18.6722,18.6812,17200.0
2012-04-20 12:35:00,20.76,20.78,20.76,20.77,68600.0,18.6812,18.6992,18.6812,18.6902,68600.0
2012-04-20 12:40:00,20.76,20.77,20.74,20.74,27200.0,18.6812,18.6902,18.6632,18.6632,27200.0
2012-04-20 12:45:00,20.73,20.74,20.73,20.73,13000.0,18.6542,18.6632,18.6542,18.6542,13000.0
2012-04-20 12:50:00,20.74,20.75,20.73,20.74,30200.0,18.6632,18.6722,18.6542,18.6632,30200.0
2012-04-20 12:55:00,20.74,20.74,20.71,20.72,13900.0,18.6632,18.6632,18.6362,18.6452,13900.0
2012-04-20 13:00:00,20.72,20.73,20.7,20.72,130300.0,18.6452,18.6542,18.6272,18.6452,130300.0
2012-04-20 13:05:00,20.71,20.71,20.7,20.7,18400.0,18.6362,18.6362,18.6272,18.6272,18400.0
2012-04-20 13:10:00,20.71,20.71,20.7,20.7,5800.0,18.6362,18.6362,18.6272,18.6272,5800.0
2012-04-20 13:15:00,20.69,20.7,20.68,20.68,48600.0,18.6182,18.6272,18.6092,18.6092,48600.0
2012-04-20 13:20:00,20.68,20.69,20.65,20.65,64300.0,18.6092,18.6182,18.5822,18.5822,64300.0
2012-04-20 13:25:00,20.65,20.65,20.63,20.65,100900.0,18.5822,18.5822,18.5642,18.5822,100900.0
2012-04-20 13:30:00,20.65,20.65,20.6,20.6,237500.0,18.5822,18.5822,18.5372,18.5372,237500.0
2012-04-20 13:35:00,20.6,20.62,20.6,20.61,37200.0,18.5372,18.5552,18.5372,18.5462,37200.0
2012-04-20 13:40:00,20.62,20.62,20.6,20.6,29800.0,18.5552,18.5552,18.5372,18.5372,29800.0
2012-04-20 13:45:00,20.6,20.6,20.59,20.6,8800.0,18.5372,18.5372,18.5282,18.5372,8800.0
2012-04-20 13:50:00,20.6,20.61,20.53,20.54,36500.0,18.5372,18.5462,18.4742,18.4832,36500.0
2012-04-20 13:55:00,20.54,20.57,20.53,20.57,23200.0,18.4832,18.5102,18.4742,18.5102,23200.0
2012-04-20 14:00:00,20.56,20.57,20.55,20.56,24600.0,18.5012,18.5102,18.4922,18.5012,24600.0
2012-04-20 14:05:00,20.55,20.55,20.51,20.52,154200.0,18.4922,18.4922,18.4562,18.4652,154200.0
2012-04-20 14:10:00,20.52,20.57,20.52,20.56,25900.0,18.4652,18.5102,18.4652,18.5012,25900.0
2012-04-20 14:15:00,20.56,20.56,20.54,20.54,37000.0,18.5012,18.5012,18.4832,18.4832,37000.0
2012-04-20 14:20:00,20.54,20.55,20.53,20.54,18500.0,18.4832,18.4922,18.4742,18.4832,18500.0
2012-04-20 14:25:00,20.54,20.6,20.54,20.6,51400.0,18.4832,18.5372,18.4832,18.5372,51400.0
2012-04-20 14:30:00,20.59,20.59,20.57,20.57,93600.0,18.5282,18.5282,18.5102,18.5102,93600.0
2012-04-20 14:35:00,20.57,20.58,20.56,20.57,41700.0,18.5102,18.5192,18.5012,18.5102,41700.0
2012-04-20 14:40:00,20.58,20.58,20.57,20.57,16600.0,18.5192,18.5192,18.5102,18.5102,16600.0
2012-04-20 14:45:00,20.57,20.57,20.55,20.55,33200.0,18.5102,18.5102,18.4922,18.4922,33200.0
2012-04-20 14:50:00,20.55,20.56,20.54,20.55,25300.0,18.4922,18.5012,18.4832,18.4922,25300.0
2012-04-20 14:55:00,20.55,20.56,20.53,20.56,48100.0,18.4922,18.5012,18.4742,18.5012,48100.0
2012-04-20 15:00:00,20.56,20.56,20.53,20.54,35000.0,18.5012,18.5012,18.4742,18.4832,35000.0
2012-04-20 15:05:00,20.54,20.54,20.52,20.52,63200.0,18.4832,18.4832,18.4652,18.4652,63200.0
2012-04-20 15:10:00,20.51,20.53,20.5,20.53,97900.0,18.4562,18.4742,18.4472,18.4742,97900.0
2012-04-20 15:15:00,20.54,20.54,20.52,20.53,36500.0,18.4832,18.4832,18.4652,18.4742,36500.0
2012-04-20 15:20:00,20.52,20.54,20.5,20.51,130700.0,18.4652,18.4832,18.4472,18.4562,130700.0
2012-04-20 15:25:00,20.5,20.53,20.5,20.52,69400.0,18.4472,18.4742,18.4472,18.4652,69400.0
2012-04-20 15:30:00,20.52,20.56,20.51,20.55,126300.0,18.4652,18.5012,18.4562,18.4922,126300.0
2012-04-20 15:35:00,20.55,20.56,20.53,20.56,64000.0,18.4922,18.5012,18.4742,18.5012,64000.0
2012-04-20 15:40:00,20.56,20.56,20.53,20.55,125700.0,18.5012,18.5012,18.4742,18.4922,125700.0
2012-04-20 15:45:00,20.54,20.56,20.53,20.53,308800.0,18.4832,18.5012,18.4742,18.4742,308800.0
2012-04-20 15:50:00,20.54,20.55,20.52,20.53,254800.0,18.4832,18.4922,18.4652,18.4742,254800.0
2012-04-20 15:55:00,20.54,20.54,20.51,20.51,889900.0,18.4832,18.4832,18.4562,18.4562,889900.0
2012-04-23 09:30:00,20.23,20.25,20.14,20.15,164800.0,18.2042,18.2222,18.1233,18.1323,164800.0
2012-04-23 09:35:00,20.15,20.25,20.15,20.24,527600.0,18.1323,18.2222,18.1323,18.2132,527600.0
2012-04-23 09:40:00,20.25,20.28,20.23,20.26,64700.0,18.2222,18.2492,18.2042,18.2312,64700.0
2012-04-23 09:45:00,20.26,20.31,20.23,20.3,470200.0,18.2312,18.2762,18.2042,18.2672,470200.0
2012-04-23 09:50:00,20.29,20.29,20.2,20.2,153900.0,18.2582,18.2582,18.1773,18.1773,153900.0
2012-04-23 09:55:00,20.2,20.23,20.17,20.22,85900.0,18.1773,18.2042,18.1503,18.1952,85900.0
2012-04-23 10:00:00,20.22,20.22,20.18,20.21,57400.0,18.1952,18.1952,18.1593,18.1863,57400.0
2012-04-23 10:05:00,20.2,20.21,20.14,20.14,227500.0,18.1773,18.1863,18.1233,18.1233,227500.0
2012-04-23 10:10:00,20.14,20.21,20.11,20.15,675000.0,18.1233,18.1863,18.0963,18.1323,675000.0
2012-04-23 10:15:00,20.15,20.22,20.15,20.17,190700.0,18.1323,18.1952,18.1323,18.1503,190700.0
2012-04-23 10:20:00,20.18,20.27,20.15,20.26,330200.0,18.1593,18.2402,18.1323,18.2312,330200.0
2012-04-23 10:25:00,20.26,20.26,20.22,20.24,38200.0,18.2312,18.2312,18.1952,18.2132,38200.0
2012-04-23 10:30:00,20.24,20.24,20.19,20.21,67100.0,18.2132,18.2132,18.1683,18.1863,67100.0
2012-04-23 10:35:00,20.21,20.22,20.16,20.21,151900.0,18.1863,18.1952,18.1413,18.1863,151900.0
2012-04-23 10:40:00,20.21,20.21,20.16,20.18,110000.0,18.1863,18.1863,18.1413,18.1593,110000.0
2012-04-23 10:45:00,20.17,20.18,20.14,20.16,117600.0,18.1503,18.1593,18.1233,18.1413,117600.0
2012-04-23 10:50:00,20.16,20.19,20.12,20.17,109500.0,18.1413,18.1683,18.1053,18.1503,109500.0
2012-04-23 10:55:00,20.18,20.19,20.15,20.16,49100.0,18.1593,18.1683,18.1323,18.1413,49100.0
2012-04-23 11:00:00,20.16,20.2,20.14,20.19,40000.0,18.1413,18.1773,18.1233,18.1683,40000.0
2012-04-23 11:05:00,20.19,20.2,20.17,20.19,20100.0,18.1683,18.1773,18.1503,18.1683,20100.0
2012-04-23 11:10:00,20.2,20.22,20.19,20.2,19600.0,18.1773,18.1952,18.1683,18.1773,19600.0
2012-04-23 11:15:00,20.19,20.21,20.16,20.19,15200.0,18.1683,18.1863,18.1413,18.1683,15200.0
2012-04-23 11:20:00,20.19,20.21,20.18,20.18,118300.0,18.1683,18.1863,18.1593,18.1593,118300.0
2012-04-23 11:25:00,20.19,20.19,20.16,20.17,17900.0,18.1683,18.1683,18.1413,18.1503,17900.0
2012-04-23 11:30:00,20.17,20.17,20.15,20.15,11100.0,18.1503,18.1503,18.1323,18.1323,11100.0
2012-04-23 11:35:00,20.14,20.17,20.14,20.15,74200.0,18.1233,18.1503,18.1233,18.1323,74200.0
2012-04-23 11:40:00,20.15,20.16,20.14,20.15,16600.0,18.1323,18.1413,18.1233,18.1323,16600.0
2012-04-23 11:45:00,20.15,20.16,20.15,20.16,4900.0,18.1323,18.1413,18.1323,18.1413,4900.0
2012-04-23 11:50:00,20.16,20.19,20.15,20.15,18800.0,18.1413,18.1683,18.1323,18.1323,18800.0
2012-04-23 11:55:00,20.16,20.18,20.15,20.17,12800.0,18.1413,18.1593,18.1323,18.1503,12800.0
2012-04-23 12:00:00,20.17,20.19,20.16,20.19,16400.0,18.1503,18.1683,18.1413,18.1683,16400.0
2012-04-23 12:05:00,20.19,20.2,20.18,20.19,9900.0,18.1683,18.1773,18.1593,18.1683,9900.0
2012-04-23 12:10:00,20.19,20.19,20.16,20.16,14300.0,18.1683,18.1683,18.1413,18.1413,14300.0
2012-04-23 12:15:00,20.17,20.18,20.16,20.17,7800.0,18.1503,18.1593,18.1413,18.1503,7800.0
2012-04-23 12:20:00,20.16,20.17,20.14,20.17,39700.0,18.1413,18.1503,18.1233,18.1503,39700.0
2012-04-23 12:25:00,20.17,20.19,20.17,20.19,13000.0,18.1503,18.1683,18.1503,18.1683,13000.0
2012-04-23 12:30:00,20.19,20.2,20.17,20.19,7100.0,18.1683,18.1773,18.1503,18.1683,7100.0
2012-04-23 12:35:00,20.19,20.21,20.18,20.18,32000.0,18.1683,18.1863,18.1593,18.1593,32000.0
2012-04-23 12:40:00,20.18,20.18,20.13,20.15,39300.0,18.1593,18.1593,18.1143,18.1323,39300.0
2012-04-23 12:45:00,20.14,20.14,20.12,20.14,36700.0,18.1233,18.1233,18.1053,18.1233,36700.0
2012-04-23 12:50:00,20.13,20.14,20.12,20.13,5500.0,18.1143,18.1233,18.1053,18.1143,5500.0
2012-04-23 12:55:00,20.13,20.13,20.12,20.12,4600.0,18.1143,18.1143,18.1053,18.1053,4600.0
2012-04-23 13:00:00,20.12,20.14,20.12,20.12,10500.0,18.1053,18.1233,18.1053,18.1053,10500.0
2012-04-23 13:05:00,20.12,20.13,20.11,20.11,4600.0,18.1053,18.1143,18.0963,18.0963,4600.0
2012-04-23 13:10:00,20.12,20.13,20.11,20.13,14000.0,18.1053,18.1143,18.0963,18.1143,14000.0
2012-04-23 13:15:00,20.13,20.15,20.11,20.15,23000.0,18.1143,18.1323,18.0963,18.1323,23000.0
2012-04-23 13:20:00,20.14,20.19,20.14,20.19,224700.0,18.1233,18.1683,18.1233,18.1683,224700.0
2012-04-23 13:25:00,20.2,20.21,20.17,20.18,27800.0,18.1773,18.1863,18.1503,18.1593,27800.0
2012-04-23 13:30:00,20.18,20.19,20.17,20.17,38000.0,18.1593,18.1683,18.1503,18.1503,38000.0
2012-04-23 13:35:00,20.17,20.19,20.15,20.16,142300.0,18.1503,18.1683,18.1323,18.1413,142300.0
2012-04-23 13:40:00,20.16,20.17,20.15,20.17,18300.0,18.1413,18.1503,18.1323,18.1503,18300.0
2012-04-23 13:45:00,20.16,20.16,20.13,20.14,11300.0,18.1413,18.1413,18.1143,18.1233,11300.0
2012-04-23 13:50:00,20.14,20.16,20.13,20.14,10500.0,18.1233,18.1413,18.1143,18.1233,10500.0
2012-04-23 13:55:00,20.14,20.16,20.14,20.15,13800.0,18.1233,18.1413,18.1233,18.1323,13800.0
2012-04-23 14:00:00,20.15,20.15,20.11,20.14,47500.0,18.1323,18.1323,18.0963,18.1233,47500.0
2012-04-23 14:05:00,20.13,20.14,20.11,20.14,13500.0,18.1143,18.1233,18.0963,18.1233,13500.0
2012-04-23 14:10:00,20.14,20.17,20.13,20.16,21400.0,18.1233,18.1503,18.1143,18.1413,21400.0
2012-04-23 14:15:00,20.16,20.19,20.16,20.19,25900.0,18.1413,18.1683,18.1413,18.1683,25900.0
2012-04-23 14:20:00,20.19,20.24,20.18,20.22,165200.0,18.1683,18.2132,18.1593,18.1952,165200.0
2012-04-23 14:25:00,20.23,20.23,20.21,20.23,64700.0,18.2042,18.2042,18.1863,18.2042,64700.0
2012-04-23 14:30:00,20.23,20.27,20.23,20.25,43200.0,18.2042,18.2402,18.2042,18.2222,43200.0
2012-04-23 14:35:00,20.26,20.27,20.25,20.26,33100.0,18.2312,18.2402,18.2222,18.2312,33100.0
2012-04-23 14:40:00,20.26,20.26,20.22,20.23,240200.0,18.2312,18.2312,18.1952,18.2042,240200.0
2012-04-23 14:45:00,20.23,20.24,20.19,20.21,95500.0,18.2042,18.2132,18.1683,18.1863,95500.0
2012-04-23 14:50:00,20.2,20.22,20.19,20.21,27700.0,18.1773,18.1952,18.1683,18.1863,27700.0
2012-04-23 14:55:00,20.21,20.21,20.16,20.18,202100.0,18.1863,18.1863,18.1413,18.1593,202100.0
2012-04-23 15:00:00,20.17,20.2,20.16,20.19,17800.0,18.1503,18.1773,18.1413,18.1683,17800.0
2012-04-23 15:05:00,20.19,20.23,20.18,20.19,37600.0,18.1683,18.2042,18.1593,18.1683,37600.0
2012-04-23 15:10:00,20.19,20.21,20.17,20.21,253300.0,18.1683,18.1863,18.1503,18.1863,253300.0
2012-04-23 15:15:00,20.21,20.23,20.19,20.23,36700.0,18.1863,18.2042,18.1683,18.2042,36700.0
2012-04-23 15:20:00,20.23,20.25,20.21,20.22,43000.0,18.2042,18.2222,18.1863,18.1952,43000.0
2012-04-23 15:25:00,20.23,20.25,20.23,20.25,15700.0,18.2042,18.2222,18.2042,18.2222,15700.0
2012-04-23 15:30:00,20.25,20.27,20.23,20.25,38200.0,18.2222,18.2402,18.2042,18.2222,38200.0
2012-04-23 15:35:00,20.25,20.28,20.25,20.28,55900.0,18.2222,18.2492,18.2222,18.2492,55900.0
2012-04-23 15:40:00,20.28,20.28,20.25,20.26,56700.0,18.2492,18.2492,18.2222,18.2312,56700.0
2012-04-23 15:45:00,20.26,20.27,20.23,20.25,103900.0,18.2312,18.2402,18.2042,18.2222,103900.0
2012-04-23 15:50:00,20.25,20.29,20.25,20.27,113700.0,18.2222,18.2582,18.2222,18.2402,113700.0
2012-04-23 15:55:00,20.27,20.28,20.24,20.26,705800.0,18.2402,18.2492,18.2132,18.2312,705800.0
2012-04-24 09:30:00,20.23,20.41,20.23,20.37,109200.0,18.2042,18.3662,18.2042,18.3302,109200.0
2012-04-24 09:35:00,20.37,20.38,20.27,20.33,173900.0,18.3302,18.3392,18.2402,18.2942,173900.0
2012-04-24 09:40:00,20.34,20.34,20.25,20.28,150000.0,18.3032,18.3032,18.2222,18.2492,150000.0
2012-04-24 09:45:00,20.29,20.32,20.25,20.32,73200.0,18.2582,18.2852,18.2222,18.2852,73200.0
2012-04-24 09:50:00,20.32,20.36,20.3,20.33,108600.0,18.2852,18.3212,18.2672,18.2942,108600.0
2012-04-24 09:55:00,20.33,20.37,20.29,20.32,114500.0,18.2942,18.3302,18.2582,18.2852,114500.0
2012-04-24 10:00:00,20.3,20.5,20.3,20.49,493400.0,18.2672,18.4472,18.2672,18.4382,493400.0
2012-04-24 10:05:00,20.49,20.58,20.48,20.54,437600.0,18.4382,18.5192,18.4292,18.4832,437600.0
2012-04-24 10:10:00,20.54,20.55,20.5,20.5,83800.0,18.4832,18.4922,18.4472,18.4472,83800.0
2012-04-24 10:15:00,20.51,20.54,20.51,20.53,81600.0,18.4562,18.4832,18.4562,18.4742,81600.0
2012-04-24 10:20:00,20.52,20.53,20.5,20.51,97500.0,18.4652,18.4742,18.4472,18.4562,97500.0
2012-04-24 10:25:00,20.51,20.53,20.49,20.52,45500.0,18.4562,18.4742,18.4382,18.4652,45500.0
2012-04-24 10:30:00,20.52,20.58,20.52,20.57,173500.0,18.4652,18.5192,18.4652,18.5102,173500.0
2012-04-24 10:35:00,20.56,20.6,20.55,20.58,39100.0,18.5012,18.5372,18.4922,18.5192,39100.0
2012-04-24 10:40:00,20.59,20.62,20.57,20.62,35000.0,18.5282,18.5552,18.5102,18.5552,35000.0
2012-04-24 10:45:00,20.62,20.64,20.6,20.64,70800.0,18.5552,18.5732,18.5372,18.5732,70800.0
2012-04-24 10:50:00,20.63,20.63,20.58,20.6,228800.0,18.5642,18.5642,18.5192,18.5372,228800.0
2012-04-24 10:55:00,20.6,20.64,20.59,20.62,17800.0,18.5372,18.5732,18.5282,18.5552,17800.0
2012-04-24 11:00:00,20.62,20.64,20.62,20.62,32300.0,18.5552,18.5732,18.5552,18.5552,32300.0
2012-04-24 11:05:00,20.61,20.64,20.6,20.64,51700.0,18.5462,18.5732,18.5372,18.5732,51700.0
2012-04-24 11:10:00,20.63,20.68,20.61,20.67,76800.0,18.5642,18.6092,18.5462,18.6002,76800.0
2012-04-24 11:15:00,20.68,20.69,20.66,20.66,79500.0,18.6092,18.6182,18.5912,18.5912,79500.0
2012-04-24 11:20:00,20.67,20.68,20.66,20.67,26500.0,18.6002,18.6092,18.5912,18.6002,26500.0
2012-04-24 11:25:00,20.68,20.69,20.66,20.67,31600.0,18.6092,18.6182,18.5912,18.6002,31600.0
2012-04-24 11:30:00,20.67,20.7,20.65,20.67,183700.0,18.6002,18.6272,18.5822,18.6002,183700.0
2012-04-24 11:35:00,20.67,20.67,20.64,20.66,29600.0,18.6002,18.6002,18.5732,18.5912,29600.0
2012-04-24 11:40:00,20.67,20.67,20.65,20.67,40100.0,18.6002,18.6002,18.5822,18.6002,40100.0
2012-04-24 11:45:00,20.66,20.66,20.64,20.65,51200.0,18.5912,18.5912,18.5732,18.5822,51200.0
2012-04-24 11:50:00,20.66,20.66,20.64,20.65,61500.0,18.5912,18.5912,18.5732,18.5822,61500.0
2012-04-24 11:55:00,20.65,20.65,20.62,20.64,34600.0,18.5822,18.5822,18.5552,18.5732,34600.0
2012-04-24 12:00:00,20.65,20.65,20.63,20.64,78500.0,18.5822,18.5822,18.5642,18.5732,78500.0
2012-04-24 12:05:00,20.65,20.67,20.65,20.65,21700.0,18.5822,18.6002,18.5822,18.5822,21700.0
2012-04-24 12:10:00,20.66,20.66,20.65,20.65,23200.0,18.5912,18.5912,18.5822,18.5822,23200.0
2012-04-24 12:15:00,20.65,20.65,20.61,20.62,20600.0,18.5822,18.5822,18.5462,18.5552,20600.0
2012-04-24 12:20:00,20.62,20.62,20.59,20.6,18700.0,18.5552,18.5552,18.5282,18.5372,18700.0
2012-04-24 12:25:00,20.6,20.63,20.6,20.62,16300.0,18.5372,18.5642,18.5372,18.5552,16300.0
2012-04-24 12:30:00,20.63,20.64,20.61,20.62,18700.0,18.5642,18.5732,18.5462,18.5552,18700.0
2012-04-24 12:35:00,20.63,20.63,20.58,20.6,59400.0,18.5642,18.5642,18.5192,18.5372,59400.0
2012-04-24 12:40:00,20.6,20.6,20.57,20.57,84100.0,18.5372,18.5372,18.5102,18.5102,84100.0
2012-04-24 12:45:00,20.57,20.58,20.56,20.56,19200.0,18.5102,18.5192,18.5012,18.5012,19200.0
2012-04-24 12:50:00,20.56,20.57,20.53,20.53,26900.0,18.5012,18.5102,18.4742,18.4742,26900.0
2012-04-24 12:55:00,20.54,20.54,20.46,20.47,251400.0,18.4832,18.4832,18.4112,18.4202,251400.0
2012-04-24 13:00:00,20.47,20.48,20.47,20.48,52200.0,18.4202,18.4292,18.4202,18.4292,52200.0
2012-04-24 13:05:00,20.48,20.5,20.48,20.5,142600.0,18.4292,18.4472,18.4292,18.4472,142600.0
2012-04-24 13:10:00,20.49,20.51,20.48,20.49,32300.0,18.4382,18.4562,18.4292,18.4382,32300.0
2012-04-24 13:15:00,20.48,20.49,20.47,20.48,21400.0,18.4292,18.4382,18.4202,18.4292,21400.0
2012-04-24 13:20:00,20.48,20.5,20.46,20.47,63300.0,18.4292,18.4472,18.4112,18.4202,63300.0
2012-04-24 13:25:00,20.47,20.48,20.46,20.46,8100.0,18.4202,18.4292,18.4112,18.4112,8100.0
2012-04-24 13:30:00,20.46,20.5,20.46,20.49,21000.0,18.4112,18.4472,18.4112,18.4382,21000.0
2012-04-24 13:35:00,20.49,20.49,20.46,20.49,254300.0,18.4382,18.4382,18.4112,18.4382,254300.0
2012-04-24 13:40:00,20.49,20.49,20.47,20.49,87600.0,18.4382,18.4382,18.4202,18.4382,87600.0
2012-04-24 13:45:00,20.49,20.5,20.48,20.5,118300.0,18.4382,18.4472,18.4292,18.4472,118300.0
2012-04-24 13:50:00,20.5,20.5,20.47,20.47,62000.0,18.4472,18.4472,18.4202,18.4202,62000.0
2012-04-24 13:55:00,20.47,20.48,20.45,20.47,361000.0,18.4202,18.4292,18.4022,18.4202,361000.0
2012-04-24 14:00:00,20.47,20.48,20.46,20.46,120600.0,18.4202,18.4292,18.4112,18.4112,120600.0
2012-04-24 14:05:00,20.47,20.47,20.45,20.46,32200.0,18.4202,18.4202,18.4022,18.4112,32200.0
2012-04-24 14:10:00,20.46,20.46,20.44,20.45,14600.0,18.4112,18.4112,18.3932,18.4022,14600.0
2012-04-24 14:15:00,20.46,20.47,20.45,20.46,14900.0,18.4112,18.4202,18.4022,18.4112,14900.0
2012-04-24 14:20:00,20.46,20.46,20.45,20.45,12400.0,18.4112,18.4112,18.4022,18.4022,12400.0
2012-04-24 14:25:00,20.46,20.46,20.38,20.42,137400.0,18.4112,18.4112,18.3392,18.3752,137400.0
2012-04-24 14:30:00,20.42,20.43,20.39,20.43,117800.0,18.3752,18.3842,18.3482,18.3842,117800.0
2012-04-24 14:35:00,20.43,20.47,20.42,20.47,18500.0,18.3842,18.4202,18.3752,18.4202,18500.0
2012-04-24 14:40:00,20.46,20.47,20.44,20.46,49800.0,18.4112,18.4202,18.3932,18.4112,49800.0
2012-04-24 14:45:00,20.45,20.45,20.44,20.44,12300.0,18.4022,18.4022,18.3932,18.3932,12300.0
2012-04-24 14:50:00,20.45,20.46,20.44,20.46,30700.0,18.4022,18.4112,18.3932,18.4112,30700.0
2012-04-24 14:55:00,20.46,20.46,20.45,20.45,17600.0,18.4112,18.4112,18.4022,18.4022,17600.0
2012-04-24 15:00:00,20.45,20.45,20.43,20.44,20400.0,18.4022,18.4022,18.3842,18.3932,20400.0
2012-04-24 15:05:00,20.43,20.45,20.42,20.45,110200.0,18.3842,18.4022,18.3752,18.4022,110200.0
2012-04-24 15:10:00,20.44,20.44,20.42,20.43,39100.0,18.3932,18.3932,18.3752,18.3842,39100.0
2012-04-24 15:15:00,20.43,20.45,20.41,20.43,224100.0,18.3842,18.4022,18.3662,18.3842,224100.0
2012-04-24 15:20:00,20.43,20.47,20.42,20.45,47500.0,18.3842,18.4202,18.3752,18.4022,47500.0
2012-04-24 15:25:00,20.45,20.45,20.42,20.44,53100.0,18.4022,18.4022,18.3752,18.3932,53100.0
2012-04-24 15:30:00,20.44,20.48,20.43,20.48,77000.0,18.3932,18.4292,18.3842,18.4292,77000.0
2012-04-24 15:35:00,20.49,20.5,20.47,20.49,107100.0,18.4382,18.4472,18.4202,18.4382,107100.0
2012-04-24 15:40:00,20.49,20.51,20.48,20.51,45700.0,18.4382,18.4562,18.4292,18.4562,45700.0
2012-04-24 15:45:00,20.5,20.52,20.49,20.5,140300.0,18.4472,18.4652,18.4382,18.4472,140300.0
2012-04-24 15:50:00,20.49,20.51,20.49,20.5,185000.0,18.4382,18.4562,18.4382,18.4472,185000.0
2012-04-24 15:55:00,20.49,20.53,20.49,20.52,447000.0,18.4382,18.4742,18.4382,18.4652,447000.0
2012-04-25 09:30:00,20.71,20.91,20.7,20.9,194000.0,18.6362,18.8162,18.6272,18.8072,194000.0
2012-04-25 09:35:00,20.89,20.94,20.88,20.9,569400.0,18.7982,18.8432,18.7892,18.8072,569400.0
2012-04-25 09:40:00,20.89,20.96,20.87,20.96,89300.0,18.7982,18.8611,18.7802,18.8611,89300.0
2012-04-25 09:45:00,20.95,20.98,20.95,20.96,120800.0,18.8521,18.8791,18.8521,18.8611,120800.0
2012-04-25 09:50:00,20.95,20.98,20.92,20.95,222500.0,18.8521,18.8791,18.8252,18.8521,222500.0
2012-04-25 09:55:00,20.95,20.96,20.91,20.95,99000.0,18.8521,18.8611,18.8162,18.8521,99000.0
2012-04-25 10:00:00,20.96,20.96,20.85,20.85,61500.0,18.8611,18.8611,18.7622,18.7622,61500.0
2012-04-25 10:05:00,20.85,20.87,20.82,20.86,319600.0,18.7622,18.7802,18.7352,18.7712,319600.0
2012-04-25 10:10:00,20.85,20.86,20.82,20.85,124900.0,18.7622,18.7712,18.7352,18.7622,124900.0
2012-04-25 10:15:00,20.85,20.89,20.84,20.87,106600.0,18.7622,18.7982,18.7532,18.7802,106600.0
2012-04-25 10:20:00,20.88,20.92,20.87,20.87,108600.0,18.7892,18.8252,18.7802,18.7802,108600.0
2012-04-25 10:25:00,20.88,20.91,20.88,20.89,248300.0,18.7892,18.8162,18.7892,18.7982,248300.0
2012-04-25 10:30:00,20.89,20.9,20.87,20.87,322900.0,18.7982,18.8072,18.7802,18.7802,322900.0
2012-04-25 10:35:00,20.88,20.9,20.86,20.86,52700.0,18.7892,18.8072,18.7712,18.7712,52700.0
2012-04-25 10:40:00,20.86,20.88,20.85,20.86,92100.0,18.7712,18.7892,18.7622,18.7712,92100.0
2012-04-25 10:45:00,20.85,20.87,20.83,20.84,97200.0,18.7622,18.7802,18.7442,18.7532,97200.0
2012-04-25 10:50:00,20.84,20.84,20.8,20.82,82500.0,18.7532,18.7532,18.7172,18.7352,82500.0
2012-04-25 10:55:00,20.82,20.82,20.79,20.79,35000.0,18.7352,18.7352,18.7082,18.7082,35000.0
2012-04-25 11:00:00,20.8,20.8,20.75,20.76,50000.0,18.7172,18.7172,18.6722,18.6812,50000.0
2012-04-25 11:05:00,20.75,20.76,20.71,20.74,90500.0,18.6722,18.6812,18.6362,18.6632,90500.0
2012-04-25 11:10:00,20.73,20.77,20.72,20.76,106600.0,18.6542,18.6902,18.6452,18.6812,106600.0
2012-04-25 11:15:00,20.75,20.77,20.73,20.76,26200.0,18.6722,18.6902,18.6542,18.6812,26200.0
2012-04-25 11:20:00,20.75,20.78,20.75,20.76,52800.0,18.6722,18.6992,18.6722,18.6812,52800.0
2012-04-25 11:25:00,20.76,20.8,20.75,20.8,73800.0,18.6812,18.7172,18.6722,18.7172,73800.0
2012-04-25 11:30:00,20.79,20.79,20.76,20.78,37300.0,18.7082,18.7082,18.6812,18.6992,37300.0
2012-04-25 11:35:00,20.77,20.79,20.76,20.79,23100.0,18.6902,18.7082,18.6812,18.7082,23100.0
2012-04-25 11:40:00,20.79,20.8,20.77,20.78,45400.0,18.7082,18.7172,18.6902,18.6992,45400.0
2012-04-25 11:45:00,20.79,20.79,20.76,20.76,36600.0,18.7082,18.7082,18.6812,18.6812,36600.0
2012-04-25 11:50:00,20.76,20.79,20.75,20.79,29100.0,18.6812,18.7082,18.6722,18.7082,29100.0
2012-04-25 11:55:00,20.79,20.79,20.77,20.77,13100.0,18.7082,18.7082,18.6902,18.6902,13100.0
2012-04-25 12:00:00,20.77,20.79,20.77,20.79,15700.0,18.6902,18.7082,18.6902,18.7082,15700.0
2012-04-25 12:05:00,20.79,20.8,20.78,20.8,42000.0,18.7082,18.7172,18.6992,18.7172,42000.0
2012-04-25 12:10:00,20.8,20.86,20.8,20.86,31200.0,18.7172,18.7712,18.7172,18.7712,31200.0
2012-04-25 12:15:00,20.86,20.86,20.82,20.85,43100.0,18.7712,18.7712,18.7352,18.7622,43100.0
2012-04-25 12:20:00,20.85,20.85,20.83,20.84,18800.0,18.7622,18.7622,18.7442,18.7532,18800.0
2012-04-25 12:25:00,20.84,20.85,20.8,20.83,59800.0,18.7532,18.7622,18.7172,18.7442,59800.0
2012-04-25 12:30:00,20.82,20.84,20.76,20.8,83000.0,18.7352,18.7532,18.6812,18.7172,83000.0
2012-04-25 12:35:00,20.81,20.84,20.76,20.79,93400.0,18.7262,18.7532,18.6812,18.7082,93400.0
2012-04-25 12:40:00,20.79,20.83,20.79,20.82,34800.0,18.7082,18.7442,18.7082,18.7352,34800.0
2012-04-25 12:45:00,20.81,20.85,20.8,20.81,85000.0,18.7262,18.7622,18.7172,18.7262,85000.0
2012-04-25 12:50:00,20.81,20.84,20.8,20.83,23500.0,18.7262,18.7532,18.7172,18.7442,23500.0
2012-04-25 12:55:00,20.84,20.88,20.82,20.88,26600.0,18.7532,18.7892,18.7352,18.7892,26600.0
2012-04-25 13:00:00,20.88,20.88,20.86,20.87,27100.0,18.7892,18.7892,18.7712,18.7802,27100.0
2012-04-25 13:05:00,20.88,20.92,20.88,20.89,169100.0,18.7892,18.8252,18.7892,18.7982,169100.0
2012-04-25 13:10:00,20.89,20.89,20.87,20.87,9800.0,18.7982,18.7982,18.7802,18.7802,9800.0
2012-04-25 13:15:00,20.87,20.89,20.87,20.88,13300.0,18.7802,18.7982,18.7802,18.7892,13300.0
2012-04-25 13:20:00,20.89,20.89,20.86,20.88,29400.0,18.7982,18.7982,18.7712,18.7892,29400.0
2012-04-25 13:25:00,20.88,20.9,20.88,20.88,15300.0,18.7892,18.8072,18.7892,18.7892,15300.0
2012-04-25 13:30:00,20.88,20.89,20.86,20.87,15600.0,18.7892,18.7982,18.7712,18.7802,15600.0
2012-04-25 13:35:00,20.88,20.9,20.87,20.88,56800.0,18.7892,18.8072,18.7802,18.7892,56800.0
2012-04-25 13:40:00,20.88,20.88,20.86,20.87,18300.0,18.7892,18.7892,18.7712,18.7802,18300.0
2012-04-25 13:45:00,20.88,20.9,20.87,20.87,75100.0,18.7892,18.8072,18.7802,18.7802,75100.0
2012-04-25 13:50:00,20.88,20.9,20.86,20.87,71300.0,18.7892,18.8072,18.7712,18.7802,71300.0
2012-04-25 13:55:00,20.87,20.87,20.85,20.86,19800.0,18.7802,18.7802,18.7622,18.7712,19800.0
2012-04-25 14:00:00,20.85,20.86,20.82,20.84,70000.0,18.7622,18.7712,18.7352,18.7532,70000.0
2012-04-25 14:05:00,20.85,20.86,20.84,20.85,36600.0,18.7622,18.7712,18.7532,18.7622,36600.0
2012-04-25 14:10:00,20.86,20.88,20.85,20.86,36900.0,18.7712,18.7892,18.7622,18.7712,36900.0
2012-04-25 14:15:00,20.86,20.88,20.86,20.88,26400.0,18.7712,18.7892,18.7712,18.7892,26400.0
2012-04-25 14:20:00,20.89,20.94,20.88,20.9,206900.0,18.7982,18.8432,18.7892,18.8072,206900.0
2012-04-25 14:25:00,20.91,20.92,20.88,20.9,50600.0,18.8162,18.8252,18.7892,18.8072,50600.0
2012-04-25 14:30:00,20.9,20.92,20.87,20.88,113800.0,18.8072,18.8252,18.7802,18.7892,113800.0
2012-04-25 14:35:00,20.88,20.92,20.85,20.88,158100.0,18.7892,18.8252,18.7622,18.7892,158100.0
2012-04-25 14:40:00,20.87,20.89,20.85,20.86,95600.0,18.7802,18.7982,18.7622,18.7712,95600.0
2012-04-25 14:45:00,20.85,20.91,20.85,20.89,46200.0,18.7622,18.8162,18.7622,18.7982,46200.0
2012-04-25 14:50:00,20.9,20.93,20.89,20.92,71200.0,18.8072,18.8342,18.7982,18.8252,71200.0
2012-04-25 14:55:00,20.93,20.94,20.92,20.94,88700.0,18.8342,18.8432,18.8252,18.8432,88700.0
2012-04-25 15:00:00,20.94,20.96,20.94,20.95,188900.0,18.8432,18.8611,18.8432,18.8521,188900.0
2012-04-25 15:05:00,20.95,20.95,20.92,20.92,29200.0,18.8521,18.8521,18.8252,18.8252,29200.0
2012-04-25 15:10:00,20.93,20.94,20.9,20.9,64100.0,18.8342,18.8432,18.8072,18.8072,64100.0
2012-04-25 15:15:00,20.9,20.92,20.88,20.92,98500.0,18.8072,18.8252,18.7892,18.8252,98500.0
2012-04-25 15:20:00,20.91,20.92,20.89,20.92,35100.0,18.8162,18.8252,18.7982,18.8252,35100.0
2012-04-25 15:25:00,20.92,20.93,20.89,20.89,84200.0,18.8252,18.8342,18.7982,18.7982,84200.0
2012-04-25 15:30:00,20.88,20.9,20.88,20.9,27200.0,18.7892,18.8072,18.7892,18.8072,27200.0
2012-04-25 15:35:00,20.91,20.92,20.9,20.91,230100.0,18.8162,18.8252,18.8072,18.8162,230100.0
2012-04-25 15:40:00,20.9,20.93,20.9,20.9,194400.0,18.8072,18.8342,18.8072,18.8072,194400.0
2012-04-25 15:45:00,20.9,20.93,20.9,20.92,204500.0,18.8072,18.8342,18.8072,18.8252,204500.0
2012-04-25 15:50:00,20.93,20.95,20.92,20.95,83100.0,18.8342,18.8521,18.8252,18.8521,83100.0
2012-04-25 15:55:00,20.95,20.95,20.92,20.94,322000.0,18.8521,18.8521,18.8252,18.8432,322000.0
2012-04-26 09:30:00,20.98,21.17,20.98,21.15,357400.0,18.8791,19.0501,18.8791,19.0321,357400.0
2012-04-26 09:35:00,21.14,21.2,21.13,21.19,235700.0,19.0231,19.0771,19.0141,19.0681,235700.0
2012-04-26 09:40:00,21.19,21.21,21.16,21.17,125100.0,19.0681,19.0861,19.0411,19.0501,125100.0
2012-04-26 09:45:00,21.17,21.17,21.12,21.13,215100.0,19.0501,19.0501,19.0051,19.0141,215100.0
2012-04-26 09:50:00,21.14,21.2,21.12,21.19,347500.0,19.0231,19.0771,19.0051,19.0681,347500.0
2012-04-26 09:55:00,21.18,21.19,21.1,21.12,188200.0,19.0591,19.0681,18.9871,19.0051,188200.0
2012-04-26 10:00:00,21.12,21.3,21.12,21.28,668000.0,19.0051,19.1671,19.0051,19.1491,668000.0
2012-04-26 10:05:00,21.28,21.33,21.28,21.31,308400.0,19.1491,19.1941,19.1491,19.1761,308400.0
2012-04-26 10:10:00,21.31,21.33,21.28,21.28,444800.0,19.1761,19.1941,19.1491,19.1491,444800.0
2012-04-26 10:15:00,21.28,21.3,21.27,21.27,249900.0,19.1491,19.1671,19.1401,19.1401,249900.0
2012-04-26 10:20:00,21.28,21.28,21.2,21.21,293600.0,19.1491,19.1491,19.0771,19.0861,293600.0
2012-04-26 10:25:00,21.21,21.23,21.18,21.18,136900.0,19.0861,19.1041,19.0591,19.0591,136900.0
2012-04-26 10:30:00,21.18,21.18,21.14,21.18,335300.0,19.0591,19.0591,19.0231,19.0591,335300.0
2012-04-26 10:35:00,21.18,21.2,21.16,21.19,384500.0,19.0591,19.0771,19.0411,19.0681,384500.0
2012-04-26 10:40:00,21.19,21.21,21.16,21.21,180700.0,19.0681,19.0861,19.0411,19.0861,180700.0
2012-04-26 10:45:00,21.21,21.22,21.19,21.21,165200.0,19.0861,19.0951,19.0681,19.0861,165200.0
2012-04-26 10:50:00,21.21,21.21,21.14,21.16,141100.0,19.0861,19.0861,19.0231,19.0411,141100.0
2012-04-26 10:55:00,21.16,21.18,21.14,21.16,101400.0,19.0411,19.0591,19.0231,19.0411,101400.0
2012-04-26 11:00:00,21.15,21.16,21.1,21.11,338900.0,19.0321,19.0411,18.9871,18.9961,338900.0
2012-04-26 11:05:00,21.11,21.12,21.06,21.07,212700.0,18.9961,19.0051,18.9511,18.9601,212700.0
2012-04-26 11:10:00,21.07,21.08,21.05,21.07,72000.0,18.9601,18.9691,18.9421,18.9601,72000.0
2012-04-26 11:15:00,21.07,21.08,21.03,21.03,214600.0,18.9601,18.9691,18.9241,18.9241,214600.0
2012-04-26 11:20:00,21.03,21.07,21.03,21.07,401200.0,18.9241,18.9601,18.9241,18.9601,401200.0
2012-04-26 11:25:00,21.07,21.07,21.05,21.06,58900.0,18.9601,18.9601,18.9421,18.9511,58900.0
2012-04-26 11:30:00,21.06,21.08,21.05,21.06,87500.0,18.9511,18.9691,18.9421,18.9511,87500.0
2012-04-26 11:35:00,21.06,21.09,21.05,21.08,56400.0,18.9511,18.9781,18.9421,18.9691,56400.0
2012-04-26 11:40:00,21.08,21.08,21.07,21.08,58700.0,18.9691,18.9691,18.9601,18.9691,58700.0
2012-04-26 11:45:00,21.08,21.08,21.07,21.08,12100.0,18.9691,18.9691,18.9601,18.9691,12100.0
2012-04-26 11:50:00,21.07,21.11,21.06,21.11,81500.0,18.9601,18.9961,18.9511,18.9961,81500.0
2012-04-26 11:55:00,21.11,21.11,21.08,21.09,33000.0,18.9961,18.9961,18.9691,18.9781,33000.0
2012-04-26 12:00:00,21.09,21.1,21.08,21.09,35200.0,18.9781,18.9871,18.9691,18.9781,35200.0
2012-04-26 12:05:00,21.1,21.11,21.09,21.11,70000.0,18.9871,18.9961,18.9781,18.9961,70000.0
2012-04-26 12:10:00,21.11,21.14,21.11,21.13,110900.0,18.9961,19.0231,18.9961,19.0141,110900.0
2012-04-26 12:15:00,21.12,21.12,21.11,21.12,7300.0,19.0051,19.0051,18.9961,19.0051,7300.0
2012-04-26 12:20:00,21.12,21.13,21.09,21.09,27000.0,19.0051,19.0141,18.9781,18.9781,27000.0
2012-04-26 12:25:00,21.09,21.11,21.08,21.1,21100.0,18.9781,18.9961,18.9691,18.9871,21100.0
2012-04-26 12:30:00,21.11,21.11,21.1,21.11,34200.0,18.9961,18.9961,18.9871,18.9961,34200.0
2012-04-26 12:35:00,21.11,21.11,21.09,21.09,29800.0,18.9961,18.9961,18.9781,18.9781,29800.0
2012-04-26 12:40:00,21.1,21.12,21.1,21.11,56500.0,18.9871,19.0051,18.9871,18.9961,56500.0
2012-04-26 12:45:00,21.11,21.12,21.11,21.12,19700.0,18.9961,19.0051,18.9961,19.0051,19700.0
2012-04-26 12:50:00,21.12,21.13,21.12,21.12,3000.0,19.0051,19.0141,19.0051,19.0051,3000.0
2012-04-26 12:55:00,21.11,21.18,21.1,21.18,310500.0,18.9961,19.0591,18.9871,19.0591,310500.0
2012-04-26 13:00:00,21.18,21.22,21.18,21.21,235500.0,19.0591,19.0951,19.0591,19.0861,235500.0
2012-04-26 13:05:00,21.22,21.22,21.19,21.19,71800.0,19.0951,19.0951,19.0681,19.0681,71800.0
2012-04-26 13:10:00,21.19,21.19,21.18,21.19,21200.0,19.0681,19.0681,19.0591,19.0681,21200.0
2012-04-26 13:15:00,21.18,21.24,21.18,21.23,137800.0,19.0591,19.1131,19.0591,19.1041,137800.0
2012-04-26 13:20:00,21.24,21.24,21.21,21.23,66600.0,19.1131,19.1131,19.0861,19.1041,66600.0
2012-04-26 13:25:00,21.22,21.23,21.21,21.22,83900.0,19.0951,19.1041,19.0861,19.0951,83900.0
2012-04-26 13:30:00,21.22,21.24,21.22,21.22,50300.0,19.0951,19.1131,19.0951,19.0951,50300.0
2012-04-26 13:35:00,21.22,21.27,21.22,21.26,60300.0,19.0951,19.1401,19.0951,19.1311,60300.0
2012-04-26 13:40:00,21.26,21.26,21.25,21.25,26100.0,19.1311,19.1311,19.1221,19.1221,26100.0
2012-04-26 13:45:00,21.25,21.27,21.25,21.26,40800.0,19.1221,19.1401,19.1221,19.1311,40800.0
2012-04-26 13:50:00,21.26,21.28,21.26,21.27,60600.0,19.1311,19.1491,19.1311,19.1401,60600.0
2012-04-26 13:55:00,21.28,21.29,21.28,21.29,40500.0,19.1491,19.1581,19.1491,19.1581,40500.0
2012-04-26 14:00:00,21.29,21.31,21.28,21.31,117900.0,19.1581,19.1761,19.1491,19.1761,117900.0
2012-04-26 14:05:00,21.31,21.31,21.28,21.28,63200.0,19.1761,19.1761,19.1491,19.1491,63200.0
2012-04-26 14:10:00,21.28,21.28,21.26,21.28,130400.0,19.1491,19.1491,19.1311,19.1491,130400.0
2012-04-26 14:15:00,21.28,21.31,21.28,21.31,63500.0,19.1491,19.1761,19.1491,19.1761,63500.0
2012-04-26 14:20:00,21.32,21.36,21.32,21.35,72400.0,19.1851,19.2211,19.1851,19.2121,72400.0
2012-04-26 14:25:00,21.35,21.36,21.32,21.33,47900.0,19.2121,19.2211,19.1851,19.1941,47900.0
2012-04-26 14:30:00,21.33,21.35,21.32,21.32,29600.0,19.1941,19.2121,19.1851,19.1851,29600.0
2012-04-26 14:35:00,21.33,21.33,21.3,21.32,315400.0,19.1941,19.1941,19.1671,19.1851,315400.0
2012-04-26 14:40:00,21.32,21.33,21.31,21.32,52500.0,19.1851,19.1941,19.1761,19.1851,52500.0
2012-04-26 14:45:00,21.33,21.33,21.31,21.31,28800.0,19.1941,19.1941,19.1761,19.1761,28800.0
2012-04-26 14:50:00,21.32,21.32,21.31,21.31,16400.0,19.1851,19.1851,19.1761,19.1761,16400.0
2012-04-26 14:55:00,21.32,21.34,21.31,21.34,155400.0,19.1851,19.2031,19.1761,19.2031,155400.0
2012-04-26 15:00:00,21.34,21.34,21.32,21.33,56000.0,19.2031,19.2031,19.1851,19.1941,56000.0
2012-04-26 15:05:00,21.34,21.35,21.33,21.33,159400.0,19.2031,19.2121,19.1941,19.1941,159400.0
2012-04-26 15:10:00,21.33,21.35,21.32,21.34,192700.0,19.1941,19.2121,19.1851,19.2031,192700.0
2012-04-26 15:15:00,21.35,21.39,21.35,21.38,136900.0,19.2121,19.2481,19.2121,19.2391,136900.0
2012-04-26 15:20:00,21.38,21.4,21.38,21.38,108600.0,19.2391,19.2571,19.2391,19.2391,108600.0
2012-04-26 15:25:00,21.39,21.39,21.37,21.39,112800.0,19.2481,19.2481,19.2301,19.2481,112800.0
2012-04-26 15:30:00,21.39,21.4,21.38,21.4,122900.0,19.2481,19.2571,19.2391,19.2571,122900.0
2012-04-26 15:35:00,21.39,21.4,21.36,21.37,172000.0,19.2481,19.2571,19.2211,19.2301,172000.0
2012-04-26 15:40:00,21.38,21.39,21.36,21.37,248500.0,19.2391,19.2481,19.2211,19.2301,248500.0
2012-04-26 15:45:00,21.37,21.39,21.36,21.38,367300.0,19.2301,19.2481,19.2211,19.2391,367300.0
2012-04-26 15:50:00,21.38,21.38,21.35,21.36,293800.0,19.2391,19.2391,19.2121,19.2211,293800.0
2012-04-26 15:55:00,21.36,21.37,21.34,21.36,675900.0,19.2211,19.2301,19.2031,19.2211,675900.0
2012-04-27 09:30:00,21.43,21.59,21.39,21.51,259200.0,19.2841,19.4281,19.2481,19.3561,259200.0
2012-04-27 09:35:00,21.5,21.51,21.43,21.44,168400.0,19.3471,19.3561,19.2841,19.2931,168400.0
2012-04-27 09:40:00,21.44,21.48,21.43,21.46,271300.0,19.2931,19.3291,19.2841,19.3111,271300.0
2012-04-27 09:45:00,21.46,21.46,21.4,21.41,102500.0,19.3111,19.3111,19.2571,19.2661,102500.0
2012-04-27 09:50:00,21.41,21.41,21.36,21.37,91700.0,19.2661,19.2661,19.2211,19.2301,91700.0
2012-04-27 09:55:00,21.38,21.44,21.38,21.42,57800.0,19.2391,19.2931,19.2391,19.2751,57800.0
2012-04-27 10:00:00,21.43,21.43,21.34,21.38,245800.0,19.2841,19.2841,19.2031,19.2391,245800.0
2012-04-27 10:05:00,21.38,21.42,21.37,21.41,184800.0,19.2391,19.2751,19.2301,19.2661,184800.0
2012-04-27 10:10:00,21.4,21.43,21.37,21.37,58800.0,19.2571,19.2841,19.2301,19.2301,58800.0
2012-04-27 10:15:00,21.36,21.44,21.35,21.42,126100.0,19.2211,19.2931,19.2121,19.2751,126100.0
2012-04-27 10:20:00,21.42,21.43,21.37,21.4,94200.0,19.2751,19.2841,19.2301,19.2571,94200.0
2012-04-27 10:25:00,21.41,21.43,21.38,21.42,57800.0,19.2661,19.2841,19.2391,19.2751,57800.0
2012-04-27 10:30:00,21.42,21.44,21.38,21.43,195300.0,19.2751,19.2931,19.2391,19.2841,195300.0
2012-04-27 10:35:00,21.44,21.53,21.43,21.51,333800.0,19.2931,19.3741,19.2841,19.3561,333800.0
2012-04-27 10:40:00,21.52,21.56,21.51,21.56,491500.0,19.3651,19.4011,19.3561,19.4011,491500.0
2012-04-27 10:45:00,21.55,21.57,21.54,21.57,404900.0,19.3921,19.4101,19.3831,19.4101,404900.0
2012-04-27 10:50:00,21.57,21.62,21.56,21.62,231300.0,19.4101,19.4551,19.4011,19.4551,231300.0
2012-04-27 10:55:00,21.62,21.65,21.61,21.64,161300.0,19.4551,19.4821,19.4461,19.4731,161300.0
2012-04-27 11:00:00,21.63,21.65,21.62,21.62,95800.0,19.4641,19.4821,19.4551,19.4551,95800.0
2012-04-27 11:05:00,21.61,21.71,21.61,21.7,710700.0,19.4461,19.536,19.4461,19.527,710700.0
2012-04-27 11:10:00,21.7,21.7,21.68,21.69,95600.0,19.527,19.527,19.5091,19.518,95600.0
2012-04-27 11:15:00,21.69,21.72,21.69,21.7,68400.0,19.518,19.545,19.518,19.527,68400.0
2012-04-27 11:20:00,21.7,21.7,21.67,21.69,78300.0,19.527,19.527,19.5001,19.518,78300.0
2012-04-27 11:25:00,21.68,21.69,21.64,21.64,61700.0,19.5091,19.518,19.4731,19.4731,61700.0
2012-04-27 11:30:00,21.65,21.68,21.63,21.68,141400.0,19.4821,19.5091,19.4641,19.5091,141400.0
2012-04-27 11:35:00,21.69,21.72,21.69,21.72,158500.0,19.518,19.545,19.518,19.545,158500.0
2012-04-27 11:40:00,21.72,21.74,21.71,21.73,104100.0,19.545,19.563,19.536,19.554,104100.0
2012-04-27 11:45:00,21.74,21.77,21.73,21.77,55400.0,19.563,19.59,19.554,19.59,55400.0
2012-04-27 11:50:00,21.77,21.79,21.76,21.77,35600.0,19.59,19.608,19.581,19.59,35600.0
2012-04-27 11:55:00,21.78,21.8,21.77,21.8,20900.0,19.599,19.617,19.59,19.617,20900.0
2012-04-27 12:00:00,21.8,21.81,21.78,21.79,59700.0,19.617,19.626,19.599,19.608,59700.0
2012-04-27 12:05:00,21.79,21.82,21.79,21.82,21200.0,19.608,19.635,19.608,19.635,21200.0
2012-04-27 12:10:00,21.81,21.84,21.8,21.84,48600.0,19.626,19.653,19.617,19.653,48600.0
2012-04-27 12:15:00,21.83,21.83,21.81,21.82,31400.0,19.644,19.644,19.626,19.635,31400.0
2012-04-27 12:20:00,21.82,21.83,21.8,21.81,28200.0,19.635,19.644,19.617,19.626,28200.0
2012-04-27 12:25:00,21.82,21.82,21.8,21.81,34700.0,19.635,19.635,19.617,19.626,34700.0
2012-04-27 12:30:00,21.81,21.82,21.8,21.8,40400.0,19.626,19.635,19.617,19.617,40400.0
2012-04-27 12:35:00,21.8,21.81,21.79,21.79,53200.0,19.617,19.626,19.608,19.608,53200.0
2012-04-27 12:40:00,21.79,21.79,21.78,21.78,59300.0,19.608,19.608,19.599,19.599,59300.0
2012-04-27 12:45:00,21.78,21.79,21.77,21.78,78500.0,19.599,19.608,19.59,19.599,78500.0
2012-04-27 12:50:00,21.79,21.8,21.78,21.79,521900.0,19.608,19.617,19.599,19.608,521900.0
2012-04-27 12:55:00,21.79,21.8,21.78,21.8,10800.0,19.608,19.617,19.599,19.617,10800.0
2012-04-27 13:00:00,21.8,21.8,21.78,21.78,17700.0,19.617,19.617,19.599,19.599,17700.0
2012-04-27 13:05:00,21.79,21.8,21.77,21.79,20900.0,19.608,19.617,19.59,19.608,20900.0
2012-04-27 13:10:00,21.78,21.81,21.78,21.8,21200.0,19.599,19.626,19.599,19.617,21200.0
2012-04-27 13:15:00,21.8,21.81,21.79,21.8,84400.0,19.617,19.626,19.608,19.617,84400.0
2012-04-27 13:20:00,21.79,21.8,21.78,21.8,19800.0,19.608,19.617,19.599,19.617,19800.0
2012-04-27 13:25:00,21.8,21.82,21.79,21.81,97500.0,19.617,19.635,19.608,19.626,97500.0
2012-04-27 13:30:00,21.82,21.84,21.81,21.84,23300.0,19.635,19.653,19.626,19.653,23300.0
2012-04-27 13:35:00,21.84,21.88,21.84,21.85,310800.0,19.653,19.689,19.653,19.662,310800.0
2012-04-27 13:40:00,21.84,21.87,21.84,21.86,14900.0,19.653,19.68,19.653,19.671,14900.0
2012-04-27 13:45:00,21.86,21.87,21.85,21.86,49900.0,19.671,19.68,19.662,19.671,49900.0
2012-04-27 13:50:00,21.87,21.87,21.85,21.85,33400.0,19.68,19.68,19.662,19.662,33400.0
2012-04-27 13:55:00,21.86,21.86,21.85,21.85,172800.0,19.671,19.671,19.662,19.662,172800.0
2012-04-27 14:00:00,21.85,21.86,21.82,21.83,30400.0,19.662,19.671,19.635,19.644,30400.0
2012-04-27 14:05:00,21.82,21.83,21.81,21.81,47400.0,19.635,19.644,19.626,19.626,47400.0
2012-04-27 14:10:00,21.81,21.82,21.8,21.81,13300.0,19.626,19.635,19.617,19.626,13300.0
2012-04-27 14:15:00,21.81,21.81,21.79,21.79,176800.0,19.626,19.626,19.608,19.608,176800.0
2012-04-27 14:20:00,21.78,21.79,21.76,21.76,27400.0,19.599,19.608,19.581,19.581,27400.0
2012-04-27 14:25:00,21.76,21.76,21.73,21.73,108100.0,19.581,19.581,19.554,19.554,108100.0
2012-04-27 14:30:00,21.74,21.77,21.72,21.76,132400.0,19.563,19.59,19.545,19.581,132400.0
2012-04-27 14:35:00,21.76,21.82,21.76,21.8,53800.0,19.581,19.635,19.581,19.617,53800.0
2012-04-27 14:40:00,21.81,21.81,21.8,21.8,12500.0,19.626,19.626,19.617,19.617,12500.0
2012-04-27 14:45:00,21.8,21.82,21.8,21.82,33800.0,19.617,19.635,19.617,19.635,33800.0
2012-04-27 14:50:00,21.82,21.84,21.81,21.84,92400.0,19.635,19.653,19.626,19.653,92400.0
2012-04-27 14:55:00,21.84,21.85,21.83,21.85,88900.0,19.653,19.662,19.644,19.662,88900.0
2012-04-27 15:00:00,21.85,21.85,21.82,21.83,117500.0,19.662,19.662,19.635,19.644,117500.0
2012-04-27 15:05:00,21.83,21.87,21.82,21.86,116600.0,19.644,19.68,19.635,19.671,116600.0
2012-04-27 15:10:00,21.86,21.88,21.85,21.88,40300.0,19.671,19.689,19.662,19.689,40300.0
2012-04-27 15:15:00,21.88,21.88,21.85,21.87,39200.0,19.689,19.689,19.662,19.68,39200.0
2012-04-27 15:20:00,21.87,21.89,21.87,21.88,56500.0,19.68,19.698,19.68,19.689,56500.0
2012-04-27 15:25:00,21.87,21.88,21.86,21.88,142200.0,19.68,19.689,19.671,19.689,142200.0
2012-04-27 15:30:00,21.88,21.89,21.87,21.89,90000.0,19.689,19.698,19.68,19.698,90000.0
2012-04-27 15:35:00,21.89,21.89,21.87,21.89,276100.0,19.698,19.698,19.68,19.698,276100.0
2012-04-27 15:40:00,21.89,21.93,21.88,21.9,418600.0,19.698,19.734,19.689,19.707,418600.0
2012-04-27 15:45:00,21.9,21.94,21.89,21.92,427200.0,19.707,19.743,19.698,19.725,427200.0
2012-04-27 15:50:00,21.92,21.92,21.89,21.9,279800.0,19.725,19.725,19.698,19.707,279800.0
2012-04-27 15:55:00,21.9,21.92,21.88,21.91,1672500.0,19.707,19.725,19.689,19.716,1672500.0
2012-04-30 09:30:00,21.86,21.87,21.74,21.76,137000.0,19.671,19.68,19.563,19.581,137000.0
2012-04-30 09:35:00,21.76,21.77,21.7,21.73,75700.0,19.581,19.59,19.527,19.554,75700.0
2012-04-30 09:40:00,21.73,21.73,21.64,21.64,251200.0,19.554,19.554,19.4731,19.4731,251200.0
2012-04-30 09:45:00,21.65,21.7,21.63,21.67,190100.0,19.4821,19.527,19.4641,19.5001,190100.0
2012-04-30 09:50:00,21.67,21.68,21.61,21.61,97200.0,19.5001,19.5091,19.4461,19.4461,97200.0
2012-04-30 09:55:00,21.61,21.63,21.59,21.63,203700.0,19.4461,19.4641,19.4281,19.4641,203700.0
2012-04-30 10:00:00,21.62,21.62,21.55,21.57,496000.0,19.4551,19.4551,19.3921,19.4101,496000.0
2012-04-30 10:05:00,21.58,21.58,21.52,21.54,504300.0,19.4191,19.4191,19.3651,19.3831,504300.0
2012-04-30 10:10:00,21.54,21.57,21.49,21.57,93800.0,19.3831,19.4101,19.3381,19.4101,93800.0
2012-04-30 10:15:00,21.57,21.62,21.56,21.56,40600.0,19.4101,19.4551,19.4011,19.4011,40600.0
2012-04-30 10:20:00,21.56,21.57,21.55,21.55,20400.0,19.4011,19.4101,19.3921,19.3921,20400.0
2012-04-30 10:25:00,21.56,21.56,21.5,21.5,80600.0,19.4011,19.4011,19.3471,19.3471,80600.0
2012-04-30 10:30:00,21.5,21.51,21.46,21.5,86800.0,19.3471,19.3561,19.3111,19.3471,86800.0
2012-04-30 10:35:00,21.51,21.55,21.51,21.54,27500.0,19.3561,19.3921,19.3561,19.3831,27500.0
2012-04-30 10:40:00,21.54,21.57,21.53,21.57,35200.0,19.3831,19.4101,19.3741,19.4101,35200.0
2012-04-30 10:45:00,21.57,21.57,21.52,21.53,29800.0,19.4101,19.4101,19.3651,19.3741,29800.0
2012-04-30 10:50:00,21.53,21.53,21.5,21.5,32500.0,19.3741,19.3741,19.3471,19.3471,32500.0
2012-04-30 10:55:00,21.5,21.51,21.47,21.5,81000.0,19.3471,19.3561,19.3201,19.3471,81000.0
2012-04-30 11:00:00,21.5,21.52,21.49,21.51,27800.0,19.3471,19.3651,19.3381,19.3561,27800.0
2012-04-30 11:05:00,21.52,21.55,21.5,21.52,74300.0,19.3651,19.3921,19.3471,19.3651,74300.0
2012-04-30 11:10:00,21.52,21.53,21.51,21.52,38500.0,19.3651,19.3741,19.3561,19.3651,38500.0
2012-04-30 11:15:00,21.51,21.52,21.5,21.51,8700.0,19.3561,19.3651,19.3471,19.3561,8700.0
2012-04-30 11:20:00,21.52,21.55,21.52,21.53,19500.0,19.3651,19.3921,19.3651,19.3741,19500.0
2012-04-30 11:25:00,21.54,21.55,21.5,21.52,19700.0,19.3831,19.3921,19.3471,19.3651,19700.0
2012-04-30 11:30:00,21.52,21.53,21.48,21.49,14900.0,19.3651,19.3741,19.3291,19.3381,14900.0
2012-04-30 11:35:00,21.49,21.5,21.47,21.49,44400.0,19.3381,19.3471,19.3201,19.3381,44400.0
2012-04-30 11:40:00,21.48,21.48,21.45,21.47,10700.0,19.3291,19.3291,19.3021,19.3201,10700.0
2012-04-30 11:45:00,21.47,21.48,21.46,21.48,27400.0,19.3201,19.3291,19.3111,19.3291,27400.0
2012-04-30 11:50:00,21.48,21.49,21.47,21.49,59200.0,19.3291,19.3381,19.3201,19.3381,59200.0
2012-04-30 11:55:00,21.48,21.5,21.47,21.49,49300.0,19.3291,19.3471,19.3201,19.3381,49300.0
2012-04-30 12:00:00,21.5,21.5,21.45,21.46,68300.0,19.3471,19.3471,19.3021,19.3111,68300.0
2012-04-30 12:05:00,21.46,21.46,21.43,21.45,29700.0,19.3111,19.3111,19.2841,19.3021,29700.0
2012-04-30 12:10:00,21.46,21.5,21.45,21.48,226900.0,19.3111,19.3471,19.3021,19.3291,226900.0
2012-04-30 12:15:00,21.48,21.51,21.48,21.51,17300.0,19.3291,19.3561,19.3291,19.3561,17300.0
2012-04-30 12:20:00,21.51,21.54,21.51,21.53,68800.0,19.3561,19.3831,19.3561,19.3741,68800.0
2012-04-30 12:25:00,21.53,21.54,21.52,21.54,47100.0,19.3741,19.3831,19.3651,19.3831,47100.0
2012-04-30 12:30:00,21.53,21.54,21.5,21.52,16500.0,19.3741,19.3831,19.3471,19.3651,16500.0
2012-04-30 12:35:00,21.51,21.54,21.5,21.53,8900.0,19.3561,19.3831,19.3471,19.3741,8900.0
2012-04-30 12:40:00,21.53,21.55,21.53,21.54,25200.0,19.3741,19.3921,19.3741,19.3831,25200.0
2012-04-30 12:45:00,21.54,21.55,21.53,21.55,15500.0,19.3831,19.3921,19.3741,19.3921,15500.0
2012-04-30 12:50:00,21.54,21.55,21.52,21.53,75900.0,19.3831,19.3921,19.3651,19.3741,75900.0
2012-04-30 12:55:00,21.54,21.55,21.52,21.52,7600.0,19.3831,19.3921,19.3651,19.3651,7600.0
2012-04-30 13:00:00,21.53,21.54,21.52,21.53,15900.0,19.3741,19.3831,19.3651,19.3741,15900.0
2012-04-30 13:05:00,21.52,21.53,21.51,21.53,11700.0,19.3651,19.3741,19.3561,19.3741,11700.0
2012-04-30 13:10:00,21.53,21.54,21.53,21.54,13800.0,19.3741,19.3831,19.3741,19.3831,13800.0
2012-04-30 13:15:00,21.54,21.54,21.52,21.54,12300.0,19.3831,19.3831,19.3651,19.3831,12300.0
2012-04-30 13:20:00,21.53,21.54,21.52,21.54,4800.0,19.3741,19.3831,19.3651,19.3831,4800.0
2012-04-30 13:25:00,21.54,21.54,21.51,21.53,5400.0,19.3831,19.3831,19.3561,19.3741,5400.0
2012-04-30 13:30:00,21.52,21.54,21.5,21.51,21000.0,19.3651,19.3831,19.3471,19.3561,21000.0
2012-04-30 13:35:00,21.51,21.54,21.51,21.53,8900.0,19.3561,19.3831,19.3561,19.3741,8900.0
2012-04-30 13:40:00,21.52,21.52,21.5,21.51,86000.0,19.3651,19.3651,19.3471,19.3561,86000.0
2012-04-30 13:45:00,21.52,21.54,21.51,21.53,10700.0,19.3651,19.3831,19.3561,19.3741,10700.0
2012-04-30 13:50:00,21.52,21.54,21.52,21.54,27400.0,19.3651,19.3831,19.3651,19.3831,27400.0
2012-04-30 13:55:00,21.54,21.55,21.52,21.55,9900.0,19.3831,19.3921,19.3651,19.3921,9900.0
2012-04-30 14:00:00,21.55,21.55,21.52,21.53,29500.0,19.3921,19.3921,19.3651,19.3741,29500.0
2012-04-30 14:05:00,21.53,21.53,21.5,21.52,15000.0,19.3741,19.3741,19.3471,19.3651,15000.0
2012-04-30 14:10:00,21.52,21.53,21.5,21.5,20600.0,19.3651,19.3741,19.3471,19.3471,20600.0
2012-04-30 14:15:00,21.51,21.52,21.51,21.52,27100.0,19.3561,19.3651,19.3561,19.3651,27100.0
2012-04-30 14:20:00,21.51,21.54,21.5,21.54,24100.0,19.3561,19.3831,19.3471,19.3831,24100.0
2012-04-30 14:25:00,21.53,21.55,21.5,21.52,17500.0,19.3741,19.3921,19.3471,19.3651,17500.0
2012-04-30 14:30:00,21.51,21.52,21.51,21.51,6000.0,19.3561,19.3651,19.3561,19.3561,6000.0
2012-04-30 14:35:00,21.5,21.51,21.46,21.48,66900.0,19.3471,19.3561,19.3111,19.3291,66900.0
2012-04-30 14:40:00,21.48,21.49,21.47,21.48,16400.0,19.3291,19.3381,19.3201,19.3291,16400.0
2012-04-30 14:45:00,21.48,21.48,21.47,21.47,86500.0,19.3291,19.3291,19.3201,19.3201,86500.0
2012-04-30 14:50:00,21.47,21.49,21.46,21.48,43100.0,19.3201,19.3381,19.3111,19.3291,43100.0
2012-04-30 14:55:00,21.49,21.52,21.48,21.5,46500.0,19.3381,19.3651,19.3291,19.3471,46500.0
2012-04-30 15:00:00,21.51,21.52,21.51,21.52,26500.0,19.3561,19.3651,19.3561,19.3651,26500.0
2012-04-30 15:05:00,21.52,21.53,21.51,21.53,95200.0,19.3651,19.3741,19.3561,19.3741,95200.0
2012-04-30 15:10:00,21.52,21.55,21.51,21.53,86700.0,19.3651,19.3921,19.3561,19.3741,86700.0
2012-04-30 15:15:00,21.53,21.53,21.51,21.51,80200.0,19.3741,19.3741,19.3561,19.3561,80200.0
2012-04-30 15:20:00,21.51,21.54,21.51,21.52,25300.0,19.3561,19.3831,19.3561,19.3651,25300.0
2012-04-30 15:25:00,21.52,21.52,21.51,21.51,8300.0,19.3651,19.3651,19.3561,19.3561,8300.0
2012-04-30 15:30:00,21.52,21.55,21.52,21.53,47500.0,19.3651,19.3921,19.3651,19.3741,47500.0
2012-04-30 15:35:00,21.53,21.56,21.53,21.56,101900.0,19.3741,19.4011,19.3741,19.4011,101900.0
2012-04-30 15:40:00,21.56,21.6,21.55,21.6,168700.0,19.4011,19.4371,19.3921,19.4371,168700.0
2012-04-30 15:45:00,21.6,21.61,21.53,21.53,243900.0,19.4371,19.4461,19.3741,19.3741,243900.0
2012-04-30 15:50:00,21.53,21.55,21.49,21.5,1828500.0,19.3741,19.3921,19.3381,19.3471,1828500.0
2012-04-30 15:55:00,21.5,21.52,21.5,21.51,500300.0,19.3471,19.3651,19.3471,19.3561,500300.0
2012-05-01 09:30:00,21.56,21.6,21.49,21.55,56500.0,19.4011,19.4371,19.3381,19.3921,56500.0
2012-05-01 09:35:00,21.55,21.65,21.55,21.65,105300.0,19.3921,19.4821,19.3921,19.4821,105300.0
2012-05-01 09:40:00,21.66,21.72,21.66,21.69,64400.0,19.4911,19.545,19.4911,19.518,64400.0
2012-05-01 09:45:00,21.68,21.69,21.62,21.62,114400.0,19.5091,19.518,19.4551,19.4551,114400.0
2012-05-01 09:50:00,21.62,21.65,21.59,21.59,34000.0,19.4551,19.4821,19.4281,19.4281,34000.0
2012-05-01 09:55:00,21.6,21.63,21.57,21.57,92600.0,19.4371,19.4641,19.4101,19.4101,92600.0
2012-05-01 10:00:00,21.59,21.91,21.59,21.9,472400.0,19.4281,19.716,19.4281,19.707,472400.0
2012-05-01 10:05:00,21.9,21.96,21.9,21.93,183900.0,19.707,19.761,19.707,19.734,183900.0
2012-05-01 10:10:00,21.92,21.94,21.9,21.92,102300.0,19.725,19.743,19.707,19.725,102300.0
2012-05-01 10:15:00,21.92,21.99,21.92,21.99,46100.0,19.725,19.788,19.725,19.788,46100.0
2012-05-01 10:20:00,21.98,22.0,21.97,21.99,55800.0,19.779,19.797,19.77,19.788,55800.0
2012-05-01 10:25:00,21.99,22.01,21.98,21.99,16200.0,19.788,19.806,19.779,19.788,16200.0
2012-05-01 10:30:00,21.99,22.04,21.99,22.0,51100.0,19.788,19.833,19.788,19.797,51100.0
2012-05-01 10:35:00,21.99,22.0,21.96,21.97,158300.0,19.788,19.797,19.761,19.77,158300.0
2012-05-01 10:40:00,21.97,22.0,21.96,21.99,27700.0,19.77,19.797,19.761,19.788,27700.0
2012-05-01 10:45:00,21.98,22.03,21.98,22.01,145500.0,19.779,19.824,19.779,19.806,145500.0
2012-05-01 10:50:00,22.01,22.02,22.0,22.01,43700.0,19.806,19.815,19.797,19.806,43700.0
2012-05-01 10:55:00,22.01,22.03,21.98,21.99,52900.0,19.806,19.824,19.779,19.788,52900.0
2012-05-01 11:00:00,21.98,21.99,21.96,21.98,55700.0,19.779,19.788,19.761,19.779,55700.0
2012-05-01 11:05:00,21.97,22.0,21.97,21.97,46200.0,19.77,19.797,19.77,19.77,46200.0
2012-05-01 11:10:00,21.98,22.01,21.97,22.01,60300.0,19.779,19.806,19.77,19.806,60300.0
2012-05-01 11:15:00,22.01,22.02,22.0,22.01,51800.0,19.806,19.815,19.797,19.806,51800.0
2012-05-01 11:20:00,22.01,22.01,21.99,22.01,63000.0,19.806,19.806,19.788,19.806,63000.0
2012-05-01 11:25:00,22.01,22.03,22.0,22.03,55600.0,19.806,19.824,19.797,19.824,55600.0
2012-05-01 11:30:00,22.03,22.04,22.02,22.03,107800.0,19.824,19.833,19.815,19.824,107800.0
2012-05-01 11:35:00,22.03,22.03,22.02,22.03,77600.0,19.824,19.824,19.815,19.824,77600.0
2012-05-01 11:40:00,22.03,22.03,22.02,22.03,41200.0,19.824,19.824,19.815,19.824,41200.0
2012-05-01 11:45:00,22.02,22.07,22.02,22.05,285500.0,19.815,19.86,19.815,19.842,285500.0
2012-05-01 11:50:00,22.05,22.11,22.05,22.08,185400.0,19.842,19.896,19.842,19.869,185400.0
2012-05-01 11:55:00,22.09,22.1,22.08,22.08,76100.0,19.878,19.887,19.869,19.869,76100.0
2012-05-01 12:00:00,22.08,22.09,22.07,22.07,260800.0,19.869,19.878,19.86,19.86,260800.0
2012-05-01 12:05:00,22.07,22.07,22.05,22.05,69300.0,19.86,19.86,19.842,19.842,69300.0
2012-05-01 12:10:00,22.06,22.09,22.05,22.08,227600.0,19.851,19.878,19.842,19.869,227600.0
2012-05-01 12:15:00,22.07,22.07,22.06,22.06,16500.0,19.86,19.86,19.851,19.851,16500.0
2012-05-01 12:20:00,22.06,22.08,22.06,22.06,26300.0,19.851,19.869,19.851,19.851,26300.0
2012-05-01 12:25:00,22.06,22.07,22.04,22.05,32300.0,19.851,19.86,19.833,19.842,32300.0
2012-05-01 12:30:00,22.06,22.07,22.04,22.05,14500.0,19.851,19.86,19.833,19.842,14500.0
2012-05-01 12:35:00,22.05,22.05,22.03,22.04,34500.0,19.842,19.842,19.824,19.833,34500.0
2012-05-01 12:40:00,22.03,22.03,22.01,22.01,27000.0,19.824,19.824,19.806,19.806,27000.0
2012-05-01 12:45:00,22.0,22.01,22.0,22.01,181600.0,19.797,19.806,19.797,19.806,181600.0
2012-05-01 12:50:00,22.02,22.02,22.01,22.01,14900.0,19.815,19.815,19.806,19.806,14900.0
2012-05-01 12:55:00,22.02,22.02,22.01,22.01,23300.0,19.815,19.815,19.806,19.806,23300.0
2012-05-01 13:00:00,22.01,22.01,21.98,21.98,19200.0,19.806,19.806,19.779,19.779,19200.0
2012-05-01 13:05:00,21.98,22.02,21.98,22.01,106900.0,19.779,19.815,19.779,19.806,106900.0
2012-05-01 13:10:00,22.0,22.01,22.0,22.01,24200.0,19.797,19.806,19.797,19.806,24200.0
2012-05-01 13:15:00,22.01,22.01,21.99,22.0,67200.0,19.806,19.806,19.788,19.797,67200.0
2012-05-01 13:20:00,22.0,22.0,21.97,21.98,62900.0,19.797,19.797,19.77,19.779,62900.0
2012-05-01 13:25:00,21.98,22.0,21.98,22.0,31100.0,19.779,19.797,19.779,19.797,31100.0
2012-05-01 13:30:00,22.0,22.01,21.99,22.0,82100.0,19.797,19.806,19.788,19.797,82100.0
2012-05-01 13:35:00,21.99,22.03,21.99,22.02,164800.0,19.788,19.824,19.788,19.815,164800.0
2012-05-01 13:40:00,22.02,22.02,21.98,21.99,23400.0,19.815,19.815,19.779,19.788,23400.0
2012-05-01 13:45:00,21.98,21.99,21.96,21.96,21300.0,19.779,19.788,19.761,19.761,21300.0
2012-05-01 13:50:00,21.96,22.0,21.96,21.99,35600.0,19.761,19.797,19.761,19.788,35600.0
2012-05-01 13:55:00,21.98,22.0,21.98,21.99,56100.0,19.779,19.797,19.779,19.788,56100.0
2012-05-01 14:00:00,21.98,21.99,21.97,21.98,76600.0,19.779,19.788,19.77,19.779,76600.0
2012-05-01 14:05:00,21.98,21.98,21.96,21.96,44900.0,19.779,19.779,19.761,19.761,44900.0
2012-05-01 14:10:00,21.96,21.96,21.94,21.94,49900.0,19.761,19.761,19.743,19.743,49900.0
2012-05-01 14:15:00,21.94,21.97,21.94,21.94,41500.0,19.743,19.77,19.743,19.743,41500.0
2012-05-01 14:20:00,21.94,21.99,21.94,21.97,103000.0,19.743,19.788,19.743,19.77,103000.0
2012-05-01 14:25:00,21.97,21.97,21.91,21.96,67300.0,19.77,19.77,19.716,19.761,67300.0
2012-05-01 14:30:00,21.96,21.97,21.95,21.97,60800.0,19.761,19.77,19.752,19.77,60800.0
2012-05-01 14:35:00,21.97,21.98,21.96,21.98,26200.0,19.77,19.779,19.761,19.779,26200.0
2012-05-01 14:40:00,21.98,21.99,21.96,21.98,65600.0,19.779,19.788,19.761,19.779,65600.0
2012-05-01 14:45:00,21.97,21.98,21.95,21.97,40400.0,19.77,19.779,19.752,19.77,40400.0
2012-05-01 14:50:00,21.97,21.98,21.94,21.94,85500.0,19.77,19.779,19.743,19.743,85500.0
2012-05-01 14:55:00,21.94,21.96,21.93,21.94,53200.0,19.743,19.761,19.734,19.743,53200.0
2012-05-01 15:00:00,21.94,21.96,21.93,21.95,67100.0,19.743,19.761,19.734,19.752,67100.0
2012-05-01 15:05:00,21.95,21.95,21.93,21.94,16700.0,19.752,19.752,19.734,19.743,16700.0
2012-05-01 15:10:00,21.94,21.94,21.9,21.91,36900.0,19.743,19.743,19.707,19.716,36900.0
2012-05-01 15:15:00,21.91,21.92,21.89,21.91,26400.0,19.716,19.725,19.698,19.716,26400.0
2012-05-01 15:20:00,21.9,21.91,21.88,21.9,83900.0,19.707,19.716,19.689,19.707,83900.0
2012-05-01 15:25:00,21.9,21.91,21.86,21.9,126000.0,19.707,19.716,19.671,19.707,126000.0
2012-05-01 15:30:00,21.89,21.9,21.85,21.86,210700.0,19.698,19.707,19.662,19.671,210700.0
2012-05-01 15:35:00,21.86,21.86,21.8,21.83,190700.0,19.671,19.671,19.617,19.644,190700.0
2012-05-01 15:40:00,21.83,21.85,21.82,21.83,66600.0,19.644,19.662,19.635,19.644,66600.0
2012-05-01 15:45:00,21.82,21.83,21.79,21.8,95200.0,19.635,19.644,19.608,19.617,95200.0
2012-05-01 15:50:00,21.8,21.8,21.76,21.77,306500.0,19.617,19.617,19.581,19.59,306500.0
2012-05-01 15:55:00,21.76,21.78,21.73,21.78,348100.0,19.581,19.599,19.554,19.599,348100.0
2012-05-02 09:30:00,21.69,21.79,21.68,21.75,619500.0,19.518,19.608,19.5091,19.572,619500.0
2012-05-02 09:35:00,21.78,21.79,21.73,21.78,175600.0,19.599,19.608,19.554,19.599,175600.0
2012-05-02 09:40:00,21.78,21.8,21.77,21.77,136000.0,19.599,19.617,19.59,19.59,136000.0
2012-05-02 09:45:00,21.77,21.87,21.77,21.86,319600.0,19.59,19.68,19.59,19.671,319600.0
2012-05-02 09:50:00,21.87,21.91,21.86,21.86,155000.0,19.68,19.716,19.671,19.671,155000.0
2012-05-02 09:55:00,21.87,21.93,21.87,21.91,128400.0,19.68,19.734,19.68,19.716,128400.0
2012-05-02 10:00:00,21.91,21.95,21.84,21.84,113900.0,19.716,19.752,19.653,19.653,113900.0
2012-05-02 10:05:00,21.82,21.91,21.82,21.89,292100.0,19.635,19.716,19.635,19.698,292100.0
2012-05-02 10:10:00,21.9,21.92,21.84,21.85,54700.0,19.707,19.725,19.653,19.662,54700.0
2012-05-02 10:15:00,21.85,21.85,21.77,21.82,97200.0,19.662,19.662,19.59,19.635,97200.0
2012-05-02 10:20:00,21.81,21.82,21.76,21.76,234900.0,19.626,19.635,19.581,19.581,234900.0
2012-05-02 10:25:00,21.76,21.79,21.75,21.75,26700.0,19.581,19.608,19.572,19.572,26700.0
2012-05-02 10:30:00,21.74,21.8,21.7,21.78,110500.0,19.563,19.617,19.527,19.599,110500.0
2012-05-02 10:35:00,21.78,21.83,21.77,21.82,76800.0,19.599,19.644,19.59,19.635,76800.0
2012-05-02 10:40:00,21.82,21.84,21.82,21.83,16900.0,19.635,19.653,19.635,19.644,16900.0
2012-05-02 10:45:00,21.84,22.0,21.84,22.0,112700.0,19.653,19.797,19.653,19.797,112700.0
2012-05-02 10:50:00,22.0,22.17,22.0,22.17,453400.0,19.797,19.95,19.797,19.95,453400.0
2012-05-02 10:55:00,22.18,22.22,22.03,22.07,944100.0,19.959,19.995,19.824,19.86,944100.0
2012-05-02 11:00:00,22.07,22.08,22.03,22.04,324500.0,19.86,19.869,19.824,19.833,324500.0
2012-05-02 11:05:00,22.05,22.1,22.03,22.04,254400.0,19.842,19.887,19.824,19.833,254400.0
2012-05-02 11:10:00,22.04,22.06,22.02,22.03,138800.0,19.833,19.851,19.815,19.824,138800.0
2012-05-02 11:15:00,22.02,22.08,22.02,22.08,181400.0,19.815,19.869,19.815,19.869,181400.0
2012-05-02 11:20:00,22.08,22.22,22.08,22.2,652300.0,19.869,19.995,19.869,19.977,652300.0
2012-05-02 11:25:00,22.21,22.21,22.19,22.2,58700.0,19.986,19.986,19.968,19.977,58700.0
2012-05-02 11:30:00,22.19,22.24,22.19,22.24,108000.0,19.968,20.013,19.968,20.013,108000.0
2012-05-02 11:35:00,22.24,22.25,22.21,22.23,49300.0,20.013,20.022,19.986,20.004,49300.0
2012-05-02 11:40:00,22.24,22.24,22.2,22.21,37000.0,20.013,20.013,19.977,19.986,37000.0
2012-05-02 11:45:00,22.21,22.25,22.2,22.25,21700.0,19.986,20.022,19.977,20.022,21700.0
2012-05-02 11:50:00,22.24,22.28,22.23,22.26,307400.0,20.013,20.049,20.004,20.031,307400.0
2012-05-02 11:55:00,22.26,22.27,22.24,22.26,88200.0,20.031,20.04,20.013,20.031,88200.0
2012-05-02 12:00:00,22.25,22.27,22.23,22.26,124600.0,20.022,20.04,20.004,20.031,124600.0
2012-05-02 12:05:00,22.26,22.26,22.24,22.25,64100.0,20.031,20.031,20.013,20.022,64100.0
2012-05-02 12:10:00,22.25,22.28,22.25,22.27,24600.0,20.022,20.049,20.022,20.04,24600.0
2012-05-02 12:15:00,22.28,22.37,22.28,22.37,348800.0,20.049,20.13,20.049,20.13,348800.0
2012-05-02 12:20:00,22.37,22.41,22.37,22.4,200800.0,20.13,20.166,20.13,20.157,200800.0
2012-05-02 12:25:00,22.4,22.41,22.38,22.4,37100.0,20.157,20.166,20.139,20.157,37100.0
2012-05-02 12:30:00,22.4,22.4,22.38,22.38,83100.0,20.157,20.157,20.139,20.139,83100.0
2012-05-02 12:35:00,22.39,22.41,22.38,22.39,36000.0,20.148,20.166,20.139,20.148,36000.0
2012-05-02 12:40:00,22.39,22.43,22.38,22.41,29900.0,20.148,20.1839,20.139,20.166,29900.0
2012-05-02 12:45:00,22.42,22.43,22.41,22.41,138600.0,20.1749,20.1839,20.166,20.166,138600.0
2012-05-02 12:50:00,22.42,22.42,22.38,22.38,161600.0,20.1749,20.1749,20.139,20.139,161600.0
2012-05-02 12:55:00,22.39,22.42,22.38,22.41,21700.0,20.148,20.1749,20.139,20.166,21700.0
2012-05-02 13:00:00,22.41,22.42,22.4,22.4,40700.0,20.166,20.1749,20.157,20.157,40700.0
2012-05-02 13:05:00,22.4,22.42,22.4,22.41,57900.0,20.157,20.1749,20.157,20.166,57900.0
2012-05-02 13:10:00,22.41,22.42,22.4,22.42,247100.0,20.166,20.1749,20.157,20.1749,247100.0
2012-05-02 13:15:00,22.42,22.43,22.4,22.4,284000.0,20.1749,20.1839,20.157,20.157,284000.0
2012-05-02 13:20:00,22.4,22.41,22.38,22.4,151300.0,20.157,20.166,20.139,20.157,151300.0
2012-05-02 13:25:00,22.4,22.4,22.3,22.3,199400.0,20.157,20.157,20.067,20.067,199400.0
2012-05-02 13:30:00,22.3,22.33,22.3,22.32,140000.0,20.067,20.094,20.067,20.085,140000.0
2012-05-02 13:35:00,22.32,22.32,22.3,22.32,7100.0,20.085,20.085,20.067,20.085,7100.0
2012-05-02 13:40:00,22.31,22.35,22.31,22.35,157400.0,20.076,20.112,20.076,20.112,157400.0
2012-05-02 13:45:00,22.35,22.38,22.34,22.37,23500.0,20.112,20.139,20.103,20.13,23500.0
2012-05-02 13:50:00,22.37,22.37,22.34,22.36,138200.0,20.13,20.13,20.103,20.121,138200.0
2012-05-02 13:55:00,22.35,22.37,22.34,22.35,76700.0,20.112,20.13,20.103,20.112,76700.0
2012-05-02 14:00:00,22.35,22.37,22.33,22.33,42400.0,20.112,20.13,20.094,20.094,42400.0
2012-05-02 14:05:00,22.33,22.36,22.33,22.35,29000.0,20.094,20.121,20.094,20.112,29000.0
2012-05-02 14:10:00,22.35,22.37,22.32,22.32,147900.0,20.112,20.13,20.085,20.085,147900.0
2012-05-02 14:15:00,22.32,22.32,22.3,22.31,20300.0,20.085,20.085,20.067,20.076,20300.0
2012-05-02 14:20:00,22.31,22.31,22.29,22.29,57300.0,20.076,20.076,20.058,20.058,57300.0
2012-05-02 14:25:00,22.29,22.32,22.28,22.31,65700.0,20.058,20.085,20.049,20.076,65700.0
2012-05-02 14:30:00,22.32,22.32,22.26,22.27,204500.0,20.085,20.085,20.031,20.04,204500.0
2012-05-02 14:35:00,22.27,22.27,22.22,22.22,56100.0,20.04,20.04,19.995,19.995,56100.0
2012-05-02 14:40:00,22.22,22.24,22.22,22.22,80100.0,19.995,20.013,19.995,19.995,80100.0
2012-05-02 14:45:00,22.22,22.24,22.21,22.22,70400.0,19.995,20.013,19.986,19.995,70400.0
2012-05-02 14:50:00,22.21,22.26,22.21,22.25,75800.0,19.986,20.031,19.986,20.022,75800.0
2012-05-02 14:55:00,22.26,22.26,22.23,22.23,42500.0,20.031,20.031,20.004,20.004,42500.0
2012-05-02 15:00:00,22.23,22.24,22.19,22.19,95100.0,20.004,20.013,19.968,19.968,95100.0
2012-05-02 15:05:00,22.19,22.2,22.16,22.16,23200.0,19.968,19.977,19.941,19.941,23200.0
2012-05-02 15:10:00,22.16,22.18,22.15,22.17,61100.0,19.941,19.959,19.932,19.95,61100.0
2012-05-02 15:15:00,22.17,22.2,22.16,22.18,142200.0,19.95,19.977,19.941,19.959,142200.0
2012-05-02 15:20:00,22.18,22.22,22.18,22.21,60000.0,19.959,19.995,19.959,19.986,60000.0
2012-05-02 15:25:00,22.21,22.23,22.19,22.21,57500.0,19.986,20.004,19.968,19.986,57500.0
2012-05-02 15:30:00,22.21,22.23,22.2,22.23,36200.0,19.986,20.004,19.977,20.004,36200.0
2012-05-02 15:35:00,22.22,22.25,22.21,22.23,117200.0,19.995,20.022,19.986,20.004,117200.0
2012-05-02 15:40:00,22.23,22.28,22.23,22.28,112300.0,20.004,20.049,20.004,20.049,112300.0
2012-05-02 15:45:00,22.27,22.31,22.26,22.27,105100.0,20.04,20.076,20.031,20.04,105100.0
2012-05-02 15:50:00,22.27,22.27,22.22,22.23,184300.0,20.04,20.04,19.995,20.004,184300.0
2012-05-02 15:55:00,22.23,22.25,22.21,22.23,235400.0,20.004,20.022,19.986,20.004,235400.0
2012-05-03 09:30:00,22.26,22.34,22.23,22.25,128300.0,20.031,20.103,20.004,20.022,128300.0
2012-05-03 09:35:00,22.24,22.24,22.07,22.12,256500.0,20.013,20.013,19.86,19.905,256500.0
2012-05-03 09:40:00,22.12,22.13,22.08,22.13,83400.0,19.905,19.914,19.869,19.914,83400.0
2012-05-03 09:45:00,22.13,22.17,22.13,22.16,43500.0,19.914,19.95,19.914,19.941,43500.0
2012-05-03 09:50:00,22.16,22.22,22.14,22.2,75200.0,19.941,19.995,19.923,19.977,75200.0
2012-05-03 09:55:00,22.2,22.23,22.16,22.18,102200.0,19.977,20.004,19.941,19.959,102200.0
2012-05-03 10:00:00,22.17,22.18,22.05,22.06,236800.0,19.95,19.959,19.842,19.851,236800.0
2012-05-03 10:05:00,22.05,22.09,22.01,22.09,85500.0,19.842,19.878,19.806,19.878,85500.0
2012-05-03 10:10:00,22.08,22.11,22.04,22.04,99000.0,19.869,19.896,19.833,19.833,99000.0
2012-05-03 10:15:00,22.04,22.06,21.99,21.99,198600.0,19.833,19.851,19.788,19.788,198600.0
2012-05-03 10:20:00,21.99,22.0,21.9,21.96,138600.0,19.788,19.797,19.707,19.761,138600.0
2012-05-03 10:25:00,21.96,22.03,21.95,22.02,77200.0,19.761,19.824,19.752,19.815,77200.0
2012-05-03 10:30:00,22.03,22.05,21.99,22.05,101400.0,19.824,19.842,19.788,19.842,101400.0
2012-05-03 10:35:00,22.05,22.12,22.05,22.11,107800.0,19.842,19.905,19.842,19.896,107800.0
2012-05-03 10:40:00,22.11,22.11,22.08,22.09,57900.0,19.896,19.896,19.869,19.878,57900.0
2012-05-03 10:45:00,22.08,22.08,22.05,22.07,70000.0,19.869,19.869,19.842,19.86,70000.0
2012-05-03 10:50:00,22.08,22.09,22.04,22.09,94900.0,19.869,19.878,19.833,19.878,94900.0
2012-05-03 10:55:00,22.08,22.19,22.08,22.19,180100.0,19.869,19.968,19.869,19.968,180100.0
2012-05-03 11:00:00,22.18,22.2,22.17,22.18,143900.0,19.959,19.977,19.95,19.959,143900.0
2012-05-03 11:05:00,22.19,22.19,22.14,22.16,43900.0,19.968,19.968,19.923,19.941,43900.0
2012-05-03 11:10:00,22.16,22.19,22.15,22.17,62500.0,19.941,19.968,19.932,19.95,62500.0
2012-05-03 11:15:00,22.16,22.19,22.15,22.17,136100.0,19.941,19.968,19.932,19.95,136100.0
2012-05-03 11:20:00,22.17,22.2,22.17,22.2,62300.0,19.95,19.977,19.95,19.977,62300.0
2012-05-03 11:25:00,22.2,22.21,22.16,22.17,99100.0,19.977,19.986,19.941,19.95,99100.0
2012-05-03 11:30:00,22.17,22.19,22.13,22.13,62500.0,19.95,19.968,19.914,19.914,62500.0
2012-05-03 11:35:00,22.13,22.15,22.11,22.14,92500.0,19.914,19.932,19.896,19.923,92500.0
2012-05-03 11:40:00,22.14,22.16,22.13,22.16,38900.0,19.923,19.941,19.914,19.941,38900.0
2012-05-03 11:45:00,22.16,22.16,22.0,22.01,110200.0,19.941,19.941,19.797,19.806,110200.0
2012-05-03 11:50:00,22.0,22.06,22.0,22.06,63600.0,19.797,19.851,19.797,19.851,63600.0
2012-05-03 11:55:00,22.06,22.08,22.03,22.05,82000.0,19.851,19.869,19.824,19.842,82000.0
2012-05-03 12:00:00,22.05,22.07,21.98,22.01,92500.0,19.842,19.86,19.779,19.806,92500.0
2012-05-03 12:05:00,22.0,22.02,21.97,22.02,69900.0,19.797,19.815,19.77,19.815,69900.0
2012-05-03 12:10:00,22.03,22.04,22.0,22.01,59300.0,19.824,19.833,19.797,19.806,59300.0
2012-05-03 12:15:00,22.01,22.03,22.01,22.02,53200.0,19.806,19.824,19.806,19.815,53200.0
2012-05-03 12:20:00,22.02,22.02,21.98,22.0,63500.0,19.815,19.815,19.779,19.797,63500.0
2012-05-03 12:25:00,21.99,22.0,21.96,21.99,70900.0,19.788,19.797,19.761,19.788,70900.0
2012-05-03 12:30:00,21.99,22.0,21.97,22.0,104700.0,19.788,19.797,19.77,19.797,104700.0
2012-05-03 12:35:00,22.01,22.04,22.01,22.03,60900.0,19.806,19.833,19.806,19.824,60900.0
2012-05-03 12:40:00,22.04,22.04,21.98,21.98,32700.0,19.833,19.833,19.779,19.779,32700.0
2012-05-03 12:45:00,21.98,21.98,21.96,21.98,35500.0,19.779,19.779,19.761,19.779,35500.0
2012-05-03 12:50:00,21.98,21.99,21.96,21.97,31300.0,19.779,19.788,19.761,19.77,31300.0
2012-05-03 12:55:00,21.98,21.98,21.93,21.93,34300.0,19.779,19.779,19.734,19.734,34300.0
2012-05-03 13:00:00,21.93,21.96,21.92,21.95,83400.0,19.734,19.761,19.725,19.752,83400.0
2012-05-03 13:05:00,21.94,21.96,21.9,21.91,57900.0,19.743,19.761,19.707,19.716,57900.0
2012-05-03 13:10:00,21.91,21.91,21.87,21.88,134400.0,19.716,19.716,19.68,19.689,134400.0
2012-05-03 13:15:00,21.89,21.92,21.88,21.92,27500.0,19.698,19.725,19.689,19.725,27500.0
2012-05-03 13:20:00,21.92,21.93,21.88,21.89,32100.0,19.725,19.734,19.689,19.698,32100.0
2012-05-03 13:25:00,21.89,21.92,21.89,21.92,35900.0,19.698,19.725,19.698,19.725,35900.0
2012-05-03 13:30:00,21.92,21.92,21.86,21.87,72800.0,19.725,19.725,19.671,19.68,72800.0
2012-05-03 13:35:00,21.88,21.88,21.86,21.87,20500.0,19.689,19.689,19.671,19.68,20500.0
2012-05-03 13:40:00,21.87,21.87,21.78,21.79,109300.0,19.68,19.68,19.599,19.608,109300.0
2012-05-03 13:45:00,21.78,21.82,21.77,21.82,60400.0,19.599,19.635,19.59,19.635,60400.0
2012-05-03 13:50:00,21.82,21.83,21.79,21.83,53200.0,19.635,19.644,19.608,19.644,53200.0
2012-05-03 13:55:00,21.83,21.87,21.8,21.8,101300.0,19.644,19.68,19.617,19.617,101300.0
2012-05-03 14:00:00,21.81,21.82,21.8,21.81,71500.0,19.626,19.635,19.617,19.626,71500.0
2012-05-03 14:05:00,21.8,21.82,21.78,21.8,29100.0,19.617,19.635,19.599,19.617,29100.0
2012-05-03 14:10:00,21.8,21.82,21.77,21.8,49500.0,19.617,19.635,19.59,19.617,49500.0
2012-05-03 14:15:00,21.8,21.84,21.79,21.83,48200.0,19.617,19.653,19.608,19.644,48200.0
2012-05-03 14:20:00,21.83,21.83,21.81,21.83,16300.0,19.644,19.644,19.626,19.644,16300.0
2012-05-03 14:25:00,21.83,21.83,21.8,21.82,26900.0,19.644,19.644,19.617,19.635,26900.0
2012-05-03 14:30:00,21.81,21.82,21.8,21.81,34700.0,19.626,19.635,19.617,19.626,34700.0
2012-05-03 14:35:00,21.81,21.82,21.79,21.79,30800.0,19.626,19.635,19.608,19.608,30800.0
2012-05-03 14:40:00,21.79,21.79,21.77,21.78,27200.0,19.608,19.608,19.59,19.599,27200.0
2012-05-03 14:45:00,21.78,21.79,21.73,21.74,57100.0,19.599,19.608,19.554,19.563,57100.0
2012-05-03 14:50:00,21.75,21.78,21.75,21.78,409100.0,19.572,19.599,19.572,19.599,409100.0
2012-05-03 14:55:00,21.78,21.81,21.77,21.78,107000.0,19.599,19.626,19.59,19.599,107000.0
2012-05-03 15:00:00,21.78,21.81,21.78,21.81,101900.0,19.599,19.626,19.599,19.626,101900.0
2012-05-03 15:05:00,21.8,21.82,21.78,21.81,131500.0,19.617,19.635,19.599,19.626,131500.0
2012-05-03 15:10:00,21.81,21.82,21.8,21.82,52300.0,19.626,19.635,19.617,19.635,52300.0
2012-05-03 15:15:00,21.82,21.86,21.82,21.86,68500.0,19.635,19.671,19.635,19.671,68500.0
2012-05-03 15:20:00,21.85,21.89,21.85,21.89,297800.0,19.662,19.698,19.662,19.698,297800.0
2012-05-03 15:25:00,21.88,21.89,21.86,21.86,137500.0,19.689,19.698,19.671,19.671,137500.0
2012-05-03 15:30:00,21.86,21.88,21.85,21.86,49600.0,19.671,19.689,19.662,19.671,49600.0
2012-05-03 15:35:00,21.86,21.88,21.8,21.81,141400.0,19.671,19.689,19.617,19.626,141400.0
2012-05-03 15:40:00,21.8,21.84,21.79,21.82,75600.0,19.617,19.653,19.608,19.635,75600.0
2012-05-03 15:45:00,21.82,21.83,21.79,21.81,141300.0,19.635,19.644,19.608,19.626,141300.0
2012-05-03 15:50:00,21.81,21.82,21.77,21.79,251800.0,19.626,19.635,19.59,19.608,251800.0
2012-05-03 15:55:00,21.79,21.84,21.79,21.83,553900.0,19.608,19.653,19.608,19.644,553900.0
2012-05-04 09:30:00,21.7,21.74,21.68,21.73,42800.0,19.527,19.563,19.5091,19.554,42800.0
2012-05-04 09:35:00,21.73,21.74,21.66,21.67,187000.0,19.554,19.563,19.4911,19.5001,187000.0
2012-05-04 09:40:00,21.67,21.67,21.58,21.6,42700.0,19.5001,19.5001,19.4191,19.4371,42700.0
2012-05-04 09:45:00,21.59,21.66,21.59,21.63,82900.0,19.4281,19.4911,19.4281,19.4641,82900.0
2012-05-04 09:50:00,21.63,21.7,21.62,21.69,156100.0,19.4641,19.527,19.4551,19.518,156100.0
2012-05-04 09:55:00,21.69,21.7,21.64,21.68,111000.0,19.518,19.527,19.4731,19.5091,111000.0
2012-05-04 10:00:00,21.69,21.73,21.64,21.73,75400.0,19.518,19.554,19.4731,19.554,75400.0
2012-05-04 10:05:00,21.73,21.82,21.73,21.78,190100.0,19.554,19.635,19.554,19.599,190100.0
2012-05-04 10:10:00,21.78,21.79,21.7,21.74,281300.0,19.599,19.608,19.527,19.563,281300.0
2012-05-04 10:15:00,21.73,21.75,21.69,21.69,292600.0,19.554,19.572,19.518,19.518,292600.0
2012-05-04 10:20:00,21.69,21.71,21.64,21.71,371000.0,19.518,19.536,19.4731,19.536,371000.0
2012-05-04 10:25:00,21.72,21.73,21.68,21.69,116100.0,19.545,19.554,19.5091,19.518,116100.0
2012-05-04 10:30:00,21.69,21.7,21.6,21.62,93600.0,19.518,19.527,19.4371,19.4551,93600.0
2012-05-04 10:35:00,21.62,21.63,21.57,21.62,353900.0,19.4551,19.4641,19.4101,19.4551,353900.0
2012-05-04 10:40:00,21.61,21.66,21.61,21.65,168800.0,19.4461,19.4911,19.4461,19.4821,168800.0
2012-05-04 10:45:00,21.65,21.71,21.63,21.7,576300.0,19.4821,19.536,19.4641,19.527,576300.0
2012-05-04 10:50:00,21.7,21.74,21.7,21.74,118900.0,19.527,19.563,19.527,19.563,118900.0
2012-05-04 10:55:00,21.74,21.82,21.74,21.82,156600.0,19.563,19.635,19.563,19.635,156600.0
2012-05-04 11:00:00,21.81,21.82,21.76,21.79,103200.0,19.626,19.635,19.581,19.608,103200.0
2012-05-04 11:05:00,21.8,21.81,21.76,21.77,50500.0,19.617,19.626,19.581,19.59,50500.0
2012-05-04 11:10:00,21.76,21.8,21.73,21.74,32500.0,19.581,19.617,19.554,19.563,32500.0
2012-05-04 11:15:00,21.74,21.78,21.72,21.75,39800.0,19.563,19.599,19.545,19.572,39800.0
2012-05-04 11:20:00,21.75,21.75,21.71,21.71,39800.0,19.572,19.572,19.536,19.536,39800.0
2012-05-04 11:25:00,21.71,21.73,21.7,21.7,29300.0,19.536,19.554,19.527,19.527,29300.0
2012-05-04 11:30:00,21.7,21.72,21.69,21.71,285700.0,19.527,19.545,19.518,19.536,285700.0
2012-05-04 11:35:00,21.7,21.7,21.64,21.64,31400.0,19.527,19.527,19.4731,19.4731,31400.0
2012-05-04 11:40:00,21.64,21.67,21.64,21.64,23100.0,19.4731,19.5001,19.4731,19.4731,23100.0
2012-05-04 11:45:00,21.64,21.64,21.6,21.61,23300.0,19.4731,19.4731,19.4371,19.4461,23300.0
2012-05-04 11:50:00,21.61,21.62,21.55,21.6,60500.0,19.4461,19.4551,19.3921,19.4371,60500.0
2012-05-04 11:55:00,21.6,21.62,21.58,21.59,38200.0,19.4371,19.4551,19.4191,19.4281,38200.0
2012-05-04 12:00:00,21.59,21.62,21.59,21.62,10700.0,19.4281,19.4551,19.4281,19.4551,10700.0
2012-05-04 12:05:00,21.61,21.63,21.6,21.63,96600.0,19.4461,19.4641,19.4371,19.4641,96600.0
2012-05-04 12:10:00,21.63,21.65,21.62,21.63,25100.0,19.4641,19.4821,19.4551,19.4641,25100.0
2012-05-04 12:15:00,21.62,21.62,21.6,21.62,48800.0,19.4551,19.4551,19.4371,19.4551,48800.0
2012-05-04 12:20:00,21.62,21.63,21.57,21.58,18900.0,19.4551,19.4641,19.4101,19.4191,18900.0
2012-05-04 12:25:00,21.57,21.61,21.57,21.6,43200.0,19.4101,19.4461,19.4101,19.4371,43200.0
2012-05-04 12:30:00,21.6,21.62,21.6,21.61,36400.0,19.4371,19.4551,19.4371,19.4461,36400.0
2012-05-04 12:35:00,21.61,21.61,21.54,21.56,37400.0,19.4461,19.4461,19.3831,19.4011,37400.0
2012-05-04 12:40:00,21.55,21.57,21.54,21.55,30200.0,19.3921,19.4101,19.3831,19.3921,30200.0
2012-05-04 12:45:00,21.55,21.57,21.53,21.54,19700.0,19.3921,19.4101,19.3741,19.3831,19700.0
2012-05-04 12:50:00,21.53,21.55,21.5,21.5,70200.0,19.3741,19.3921,19.3471,19.3471,70200.0
2012-05-04 12:55:00,21.51,21.53,21.5,21.53,18500.0,19.3561,19.3741,19.3471,19.3741,18500.0
2012-05-04 13:00:00,21.54,21.54,21.51,21.51,19300.0,19.3831,19.3831,19.3561,19.3561,19300.0
2012-05-04 13:05:00,21.52,21.56,21.52,21.54,46000.0,19.3651,19.4011,19.3651,19.3831,46000.0
2012-05-04 13:10:00,21.52,21.57,21.5,21.52,76100.0,19.3651,19.4101,19.3471,19.3651,76100.0
2012-05-04 13:15:00,21.52,21.6,21.52,21.58,44500.0,19.3651,19.4371,19.3651,19.4191,44500.0
2012-05-04 13:20:00,21.58,21.58,21.55,21.56,10300.0,19.4191,19.4191,19.3921,19.4011,10300.0
2012-05-04 13:25:00,21.55,21.59,21.54,21.59,48100.0,19.3921,19.4281,19.3831,19.4281,48100.0
2012-05-04 13:30:00,21.59,21.64,21.57,21.62,31300.0,19.4281,19.4731,19.4101,19.4551,31300.0
2012-05-04 13:35:00,21.62,21.63,21.59,21.63,72200.0,19.4551,19.4641,19.4281,19.4641,72200.0
2012-05-04 13:40:00,21.63,21.65,21.61,21.61,21300.0,19.4641,19.4821,19.4461,19.4461,21300.0
2012-05-04 13:45:00,21.61,21.61,21.58,21.6,35000.0,19.4461,19.4461,19.4191,19.4371,35000.0
2012-05-04 13:50:00,21.61,21.63,21.6,21.61,38400.0,19.4461,19.4641,19.4371,19.4461,38400.0
2012-05-04 13:55:00,21.61,21.62,21.61,21.61,11400.0,19.4461,19.4551,19.4461,19.4461,11400.0
2012-05-04 14:00:00,21.61,21.61,21.56,21.58,36400.0,19.4461,19.4461,19.4011,19.4191,36400.0
2012-05-04 14:05:00,21.57,21.58,21.54,21.58,62400.0,19.4101,19.4191,19.3831,19.4191,62400.0
2012-05-04 14:10:00,21.57,21.58,21.55,21.56,28100.0,19.4101,19.4191,19.3921,19.4011,28100.0
2012-05-04 14:15:00,21.55,21.58,21.54,21.57,59300.0,19.3921,19.4191,19.3831,19.4101,59300.0
2012-05-04 14:20:00,21.57,21.58,21.55,21.56,53400.0,19.4101,19.4191,19.3921,19.4011,53400.0
2012-05-04 14:25:00,21.56,21.57,21.53,21.54,57500.0,19.4011,19.4101,19.3741,19.3831,57500.0
2012-05-04 14:30:00,21.54,21.55,21.53,21.53,17000.0,19.3831,19.3921,19.3741,19.3741,17000.0
2012-05-04 14:35:00,21.53,21.53,21.45,21.46,55000.0,19.3741,19.3741,19.3021,19.3111,55000.0
2012-05-04 14:40:00,21.46,21.46,21.43,21.45,61200.0,19.3111,19.3111,19.2841,19.3021,61200.0
2012-05-04 14:45:00,21.45,21.49,21.44,21.48,44600.0,19.3021,19.3381,19.2931,19.3291,44600.0
2012-05-04 14:50:00,21.48,21.48,21.44,21.44,46100.0,19.3291,19.3291,19.2931,19.2931,46100.0
2012-05-04 14:55:00,21.44,21.5,21.44,21.46,41700.0,19.2931,19.3471,19.2931,19.3111,41700.0
2012-05-04 15:00:00,21.47,21.52,21.47,21.52,38400.0,19.3201,19.3651,19.3201,19.3651,38400.0
2012-05-04 15:05:00,21.51,21.52,21.49,21.51,64400.0,19.3561,19.3651,19.3381,19.3561,64400.0
2012-05-04 15:10:00,21.51,21.52,21.5,21.51,64700.0,19.3561,19.3651,19.3471,19.3561,64700.0
2012-05-04 15:15:00,21.51,21.53,21.5,21.51,56400.0,19.3561,19.3741,19.3471,19.3561,56400.0
2012-05-04 15:20:00,21.52,21.54,21.51,21.54,73200.0,19.3651,19.3831,19.3561,19.3831,73200.0
2012-05-04 15:25:00,21.54,21.54,21.49,21.51,131700.0,19.3831,19.3831,19.3381,19.3561,131700.0
2012-05-04 15:30:00,21.5,21.54,21.5,21.53,143400.0,19.3471,19.3831,19.3471,19.3741,143400.0
2012-05-04 15:35:00,21.53,21.54,21.51,21.52,358800.0,19.3741,19.3831,19.3561,19.3651,358800.0
2012-05-04 15:40:00,21.51,21.55,21.51,21.53,146000.0,19.3561,19.3921,19.3561,19.3741,146000.0
2012-05-04 15:45:00,21.54,21.55,21.53,21.55,182400.0,19.3831,19.3921,19.3741,19.3921,182400.0
2012-05-04 15:50:00,21.55,21.55,21.52,21.53,164400.0,19.3921,19.3921,19.3651,19.3741,164400.0
2012-05-04 15:55:00,21.52,21.53,21.48,21.49,308100.0,19.3651,19.3741,19.3291,19.3381,308100.0
2012-05-07 09:30:00,21.37,21.49,21.36,21.46,64400.0,19.2301,19.3381,19.2211,19.3111,64400.0
2012-05-07 09:35:00,21.49,21.6,21.47,21.6,110700.0,19.3381,19.4371,19.3201,19.4371,110700.0
2012-05-07 09:40:00,21.6,21.63,21.57,21.57,250500.0,19.4371,19.4641,19.4101,19.4101,250500.0
2012-05-07 09:45:00,21.57,21.57,21.46,21.46,165400.0,19.4101,19.4101,19.3111,19.3111,165400.0
2012-05-07 09:50:00,21.45,21.54,21.45,21.52,89600.0,19.3021,19.3831,19.3021,19.3651,89600.0
2012-05-07 09:55:00,21.52,21.6,21.5,21.6,87100.0,19.3651,19.4371,19.3471,19.4371,87100.0
2012-05-07 10:00:00,21.61,21.63,21.59,21.62,64400.0,19.4461,19.4641,19.4281,19.4551,64400.0
2012-05-07 10:05:00,21.62,21.66,21.62,21.66,45700.0,19.4551,19.4911,19.4551,19.4911,45700.0
2012-05-07 10:10:00,21.66,21.67,21.58,21.6,37700.0,19.4911,19.5001,19.4191,19.4371,37700.0
2012-05-07 10:15:00,21.59,21.67,21.58,21.66,79500.0,19.4281,19.5001,19.4191,19.4911,79500.0
2012-05-07 10:20:00,21.64,21.67,21.6,21.66,70800.0,19.4731,19.5001,19.4371,19.4911,70800.0
2012-05-07 10:25:00,21.66,21.66,21.55,21.55,33800.0,19.4911,19.4911,19.3921,19.3921,33800.0
2012-05-07 10:30:00,21.54,21.58,21.49,21.51,45700.0,19.3831,19.4191,19.3381,19.3561,45700.0
2012-05-07 10:35:00,21.5,21.5,21.47,21.48,48300.0,19.3471,19.3471,19.3201,19.3291,48300.0
2012-05-07 10:40:00,21.48,21.5,21.47,21.49,16500.0,19.3291,19.3471,19.3201,19.3381,16500.0
2012-05-07 10:45:00,21.48,21.56,21.48,21.56,49000.0,19.3291,19.4011,19.3291,19.4011,49000.0
2012-05-07 10:50:00,21.56,21.57,21.52,21.57,45000.0,19.4011,19.4101,19.3651,19.4101,45000.0
2012-05-07 10:55:00,21.56,21.56,21.5,21.53,29300.0,19.4011,19.4011,19.3471,19.3741,29300.0
2012-05-07 11:00:00,21.53,21.59,21.53,21.56,56500.0,19.3741,19.4281,19.3741,19.4011,56500.0
2012-05-07 11:05:00,21.56,21.58,21.54,21.54,51900.0,19.4011,19.4191,19.3831,19.3831,51900.0
2012-05-07 11:10:00,21.54,21.57,21.52,21.52,56500.0,19.3831,19.4101,19.3651,19.3651,56500.0
2012-05-07 11:15:00,21.51,21.53,21.48,21.48,52400.0,19.3561,19.3741,19.3291,19.3291,52400.0
2012-05-07 11:20:00,21.48,21.52,21.48,21.49,14200.0,19.3291,19.3651,19.3291,19.3381,14200.0
2012-05-07 11:25:00,21.49,21.5,21.48,21.48,26300.0,19.3381,19.3471,19.3291,19.3291,26300.0
2012-05-07 11:30:00,21.49,21.52,21.49,21.52,50800.0,19.3381,19.3651,19.3381,19.3651,50800.0
2012-05-07 11:35:00,21.52,21.53,21.49,21.51,6800.0,19.3651,19.3741,19.3381,19.3561,6800.0
2012-05-07 11:40:00,21.51,21.52,21.49,21.5,8500.0,19.3561,19.3651,19.3381,19.3471,8500.0
2012-05-07 11:45:00,21.5,21.5,21.49,21.49,6800.0,19.3471,19.3471,19.3381,19.3381,6800.0
2012-05-07 11:50:00,21.5,21.51,21.45,21.45,200600.0,19.3471,19.3561,19.3021,19.3021,200600.0
2012-05-07 11:55:00,21.44,21.46,21.44,21.46,11200.0,19.2931,19.3111,19.2931,19.3111,11200.0
2012-05-07 12:00:00,21.45,21.47,21.41,21.42,28700.0,19.3021,19.3201,19.2661,19.2751,28700.0
2012-05-07 12:05:00,21.41,21.43,21.38,21.38,19800.0,19.2661,19.2841,19.2391,19.2391,19800.0
2012-05-07 12:10:00,21.38,21.39,21.35,21.37,50500.0,19.2391,19.2481,19.2121,19.2301,50500.0
2012-05-07 12:15:00,21.37,21.38,21.35,21.37,11500.0,19.2301,19.2391,19.2121,19.2301,11500.0
2012-05-07 12:20:00,21.37,21.39,21.36,21.39,23900.0,19.2301,19.2481,19.2211,19.2481,23900.0
2012-05-07 12:25:00,21.39,21.4,21.39,21.4,5500.0,19.2481,19.2571,19.2481,19.2571,5500.0
2012-05-07 12:30:00,21.4,21.47,21.39,21.46,63200.0,19.2571,19.3201,19.2481,19.3111,63200.0
2012-05-07 12:35:00,21.46,21.48,21.43,21.44,34000.0,19.3111,19.3291,19.2841,19.2931,34000.0
2012-05-07 12:40:00,21.43,21.46,21.43,21.44,11400.0,19.2841,19.3111,19.2841,19.2931,11400.0
2012-05-07 12:45:00,21.44,21.45,21.41,21.43,59000.0,19.2931,19.3021,19.2661,19.2841,59000.0
2012-05-07 12:50:00,21.43,21.45,21.41,21.41,27000.0,19.2841,19.3021,19.2661,19.2661,27000.0
2012-05-07 12:55:00,21.41,21.41,21.39,21.41,34200.0,19.2661,19.2661,19.2481,19.2661,34200.0
2012-05-07 13:00:00,21.42,21.42,21.4,21.4,11600.0,19.2751,19.2751,19.2571,19.2571,11600.0
2012-05-07 13:05:00,21.41,21.41,21.39,21.39,17400.0,19.2661,19.2661,19.2481,19.2481,17400.0
2012-05-07 13:10:00,21.39,21.43,21.38,21.43,86000.0,19.2481,19.2841,19.2391,19.2841,86000.0
2012-05-07 13:15:00,21.43,21.46,21.42,21.45,26900.0,19.2841,19.3111,19.2751,19.3021,26900.0
2012-05-07 13:20:00,21.45,21.49,21.41,21.42,101000.0,19.3021,19.3381,19.2661,19.2751,101000.0
2012-05-07 13:25:00,21.41,21.41,21.38,21.39,16900.0,19.2661,19.2661,19.2391,19.2481,16900.0
2012-05-07 13:30:00,21.38,21.41,21.38,21.41,20700.0,19.2391,19.2661,19.2391,19.2661,20700.0
2012-05-07 13:35:00,21.41,21.46,21.4,21.44,6700.0,19.2661,19.3111,19.2571,19.2931,6700.0
2012-05-07 13:40:00,21.45,21.5,21.43,21.46,37200.0,19.3021,19.3471,19.2841,19.3111,37200.0
2012-05-07 13:45:00,21.46,21.48,21.45,21.48,31300.0,19.3111,19.3291,19.3021,19.3291,31300.0
2012-05-07 13:50:00,21.49,21.53,21.47,21.52,39900.0,19.3381,19.3741,19.3201,19.3651,39900.0
2012-05-07 13:55:00,21.52,21.53,21.48,21.49,62100.0,19.3651,19.3741,19.3291,19.3381,62100.0
2012-05-07 14:00:00,21.5,21.55,21.49,21.52,52600.0,19.3471,19.3921,19.3381,19.3651,52600.0
2012-05-07 14:05:00,21.53,21.55,21.52,21.53,10900.0,19.3741,19.3921,19.3651,19.3741,10900.0
2012-05-07 14:10:00,21.53,21.55,21.53,21.54,41400.0,19.3741,19.3921,19.3741,19.3831,41400.0
2012-05-07 14:15:00,21.55,21.55,21.51,21.52,32800.0,19.3921,19.3921,19.3561,19.3651,32800.0
2012-05-07 14:20:00,21.53,21.54,21.52,21.52,15300.0,19.3741,19.3831,19.3651,19.3651,15300.0
2012-05-07 14:25:00,21.51,21.52,21.5,21.5,40100.0,19.3561,19.3651,19.3471,19.3471,40100.0
2012-05-07 14:30:00,21.51,21.52,21.49,21.52,10800.0,19.3561,19.3651,19.3381,19.3651,10800.0
2012-05-07 14:35:00,21.51,21.52,21.51,21.51,1800.0,19.3561,19.3651,19.3561,19.3561,1800.0
2012-05-07 14:40:00,21.52,21.52,21.5,21.51,32200.0,19.3651,19.3651,19.3471,19.3561,32200.0
2012-05-07 14:45:00,21.51,21.53,21.51,21.51,20800.0,19.3561,19.3741,19.3561,19.3561,20800.0
2012-05-07 14:50:00,21.5,21.53,21.5,21.53,46300.0,19.3471,19.3741,19.3471,19.3741,46300.0
2012-05-07 14:55:00,21.52,21.55,21.52,21.53,54900.0,19.3651,19.3921,19.3651,19.3741,54900.0
2012-05-07 15:00:00,21.54,21.55,21.52,21.52,42900.0,19.3831,19.3921,19.3651,19.3651,42900.0
2012-05-07 15:05:00,21.52,21.54,21.51,21.52,38000.0,19.3651,19.3831,19.3561,19.3651,38000.0
2012-05-07 15:10:00,21.52,21.55,21.51,21.54,42600.0,19.3651,19.3921,19.3561,19.3831,42600.0
2012-05-07 15:15:00,21.54,21.55,21.51,21.53,35300.0,19.3831,19.3921,19.3561,19.3741,35300.0
2012-05-07 15:20:00,21.54,21.55,21.53,21.55,41800.0,19.3831,19.3921,19.3741,19.3921,41800.0
2012-05-07 15:25:00,21.54,21.55,21.5,21.53,128900.0,19.3831,19.3921,19.3471,19.3741,128900.0
2012-05-07 15:30:00,21.53,21.54,21.52,21.53,31400.0,19.3741,19.3831,19.3651,19.3741,31400.0
2012-05-07 15:35:00,21.54,21.54,21.51,21.53,34600.0,19.3831,19.3831,19.3561,19.3741,34600.0
2012-05-07 15:40:00,21.52,21.54,21.51,21.52,22800.0,19.3651,19.3831,19.3561,19.3651,22800.0
2012-05-07 15:45:00,21.53,21.54,21.5,21.51,63000.0,19.3741,19.3831,19.3471,19.3561,63000.0
2012-05-07 15:50:00,21.5,21.51,21.44,21.45,101400.0,19.3471,19.3561,19.2931,19.3021,101400.0
2012-05-07 15:55:00,21.45,21.48,21.45,21.48,196000.0,19.3021,19.3291,19.3021,19.3291,196000.0
2012-05-08 09:30:00,21.27,21.32,21.19,21.19,120200.0,19.1401,19.1851,19.0681,19.0681,120200.0
2012-05-08 09:35:00,21.18,21.2,21.1,21.1,127900.0,19.0591,19.0771,18.9871,18.9871,127900.0
2012-05-08 09:40:00,21.1,21.23,21.08,21.18,155900.0,18.9871,19.1041,18.9691,19.0591,155900.0
2012-05-08 09:45:00,21.17,21.25,21.15,21.21,148600.0,19.0501,19.1221,19.0321,19.0861,148600.0
2012-05-08 09:50:00,21.21,21.22,21.15,21.16,91400.0,19.0861,19.0951,19.0321,19.0411,91400.0
2012-05-08 09:55:00,21.14,21.17,21.1,21.11,61000.0,19.0231,19.0501,18.9871,18.9961,61000.0
2012-05-08 10:00:00,21.12,21.12,20.98,20.99,293600.0,19.0051,19.0051,18.8791,18.8881,293600.0
2012-05-08 10:05:00,20.98,21.01,20.96,20.99,117900.0,18.8791,18.9061,18.8611,18.8881,117900.0
2012-05-08 10:10:00,20.99,20.99,20.9,20.93,308700.0,18.8881,18.8881,18.8072,18.8342,308700.0
2012-05-08 10:15:00,20.92,20.99,20.9,20.98,259300.0,18.8252,18.8881,18.8072,18.8791,259300.0
2012-05-08 10:20:00,20.98,20.98,20.93,20.93,38100.0,18.8791,18.8791,18.8342,18.8342,38100.0
2012-05-08 10:25:00,20.92,20.93,20.9,20.91,25500.0,18.8252,18.8342,18.8072,18.8162,25500.0
2012-05-08 10:30:00,20.9,20.9,20.81,20.83,373600.0,18.8072,18.8072,18.7262,18.7442,373600.0
2012-05-08 10:35:00,20.82,20.83,20.79,20.83,276000.0,18.7352,18.7442,18.7082,18.7442,276000.0
2012-05-08 10:40:00,20.83,20.86,20.83,20.84,343700.0,18.7442,18.7712,18.7442,18.7532,343700.0
2012-05-08 10:45:00,20.84,20.85,20.79,20.79,48100.0,18.7532,18.7622,18.7082,18.7082,48100.0
2012-05-08 10:50:00,20.8,20.83,20.79,20.8,172000.0,18.7172,18.7442,18.7082,18.7172,172000.0
2012-05-08 10:55:00,20.8,20.82,20.79,20.8,47700.0,18.7172,18.7352,18.7082,18.7172,47700.0
2012-05-08 11:00:00,20.8,20.81,20.73,20.76,55100.0,18.7172,18.7262,18.6542,18.6812,55100.0
2012-05-08 11:05:00,20.76,20.79,20.72,20.75,220300.0,18.6812,18.7082,18.6452,18.6722,220300.0
2012-05-08 11:10:00,20.75,20.76,20.7,20.72,87600.0,18.6722,18.6812,18.6272,18.6452,87600.0
2012-05-08 11:15:00,20.72,20.78,20.68,20.78,226700.0,18.6452,18.6992,18.6092,18.6992,226700.0
2012-05-08 11:20:00,20.78,20.83,20.78,20.83,125800.0,18.6992,18.7442,18.6992,18.7442,125800.0
2012-05-08 11:25:00,20.83,20.89,20.83,20.88,27400.0,18.7442,18.7982,18.7442,18.7892,27400.0
2012-05-08 11:30:00,20.88,20.88,20.83,20.87,35100.0,18.7892,18.7892,18.7442,18.7802,35100.0
2012-05-08 11:35:00,20.87,20.92,20.87,20.91,65900.0,18.7802,18.8252,18.7802,18.8162,65900.0
2012-05-08 11:40:00,20.92,20.93,20.89,20.89,47700.0,18.8252,18.8342,18.7982,18.7982,47700.0
2012-05-08 11:45:00,20.88,20.95,20.86,20.95,61000.0,18.7892,18.8521,18.7712,18.8521,61000.0
2012-05-08 11:50:00,20.95,21.03,20.94,20.99,133200.0,18.8521,18.9241,18.8432,18.8881,133200.0
2012-05-08 11:55:00,20.99,21.01,20.97,20.99,48300.0,18.8881,18.9061,18.8701,18.8881,48300.0
2012-05-08 12:00:00,21.0,21.0,20.96,20.97,16600.0,18.8971,18.8971,18.8611,18.8701,16600.0
2012-05-08 12:05:00,20.97,20.99,20.95,20.98,29700.0,18.8701,18.8881,18.8521,18.8791,29700.0
2012-05-08 12:10:00,20.98,20.99,20.97,20.98,20300.0,18.8791,18.8881,18.8701,18.8791,20300.0
2012-05-08 12:15:00,20.98,21.02,20.97,21.01,17500.0,18.8791,18.9151,18.8701,18.9061,17500.0
2012-05-08 12:20:00,21.02,21.02,20.95,20.95,15800.0,18.9151,18.9151,18.8521,18.8521,15800.0
2012-05-08 12:25:00,20.94,20.97,20.92,20.96,64600.0,18.8432,18.8701,18.8252,18.8611,64600.0
2012-05-08 12:30:00,20.96,20.96,20.93,20.95,22800.0,18.8611,18.8611,18.8342,18.8521,22800.0
2012-05-08 12:35:00,20.95,21.1,20.95,21.1,956000.0,18.8521,18.9871,18.8521,18.9871,956000.0
2012-05-08 12:40:00,21.09,21.09,21.03,21.05,93100.0,18.9781,18.9781,18.9241,18.9421,93100.0
2012-05-08 12:45:00,21.05,21.08,21.01,21.01,50900.0,18.9421,18.9691,18.9061,18.9061,50900.0
2012-05-08 12:50:00,21.01,21.03,20.99,21.0,28900.0,18.9061,18.9241,18.8881,18.8971,28900.0
2012-05-08 12:55:00,20.99,20.99,20.96,20.96,45600.0,18.8881,18.8881,18.8611,18.8611,45600.0
2012-05-08 13:00:00,20.97,21.02,20.97,21.0,173700.0,18.8701,18.9151,18.8701,18.8971,173700.0
2012-05-08 13:05:00,21.0,21.0,20.96,20.99,23900.0,18.8971,18.8971,18.8611,18.8881,23900.0
2012-05-08 13:10:00,21.0,21.01,20.98,20.99,52700.0,18.8971,18.9061,18.8791,18.8881,52700.0
2012-05-08 13:15:00,20.98,21.03,20.98,21.02,37300.0,18.8791,18.9241,18.8791,18.9151,37300.0
2012-05-08 13:20:00,21.02,21.04,21.02,21.03,64600.0,18.9151,18.9331,18.9151,18.9241,64600.0
2012-05-08 13:25:00,21.03,21.09,21.03,21.09,109400.0,18.9241,18.9781,18.9241,18.9781,109400.0
2012-05-08 13:30:00,21.09,21.13,21.08,21.09,70400.0,18.9781,19.0141,18.9691,18.9781,70400.0
2012-05-08 13:35:00,21.09,21.13,21.08,21.1,91400.0,18.9781,19.0141,18.9691,18.9871,91400.0
2012-05-08 13:40:00,21.1,21.11,21.09,21.11,12600.0,18.9871,18.9961,18.9781,18.9961,12600.0
2012-05-08 13:45:00,21.11,21.12,21.09,21.1,38900.0,18.9961,19.0051,18.9781,18.9871,38900.0
2012-05-08 13:50:00,21.1,21.11,21.04,21.04,62700.0,18.9871,18.9961,18.9331,18.9331,62700.0
2012-05-08 13:55:00,21.04,21.09,21.04,21.09,33700.0,18.9331,18.9781,18.9331,18.9781,33700.0
2012-05-08 14:00:00,21.09,21.11,21.05,21.06,69900.0,18.9781,18.9961,18.9421,18.9511,69900.0
2012-05-08 14:05:00,21.05,21.09,21.04,21.08,44300.0,18.9421,18.9781,18.9331,18.9691,44300.0
2012-05-08 14:10:00,21.08,21.08,21.03,21.04,28800.0,18.9691,18.9691,18.9241,18.9331,28800.0
2012-05-08 14:15:00,21.04,21.04,21.02,21.03,73800.0,18.9331,18.9331,18.9151,18.9241,73800.0
2012-05-08 14:20:00,21.03,21.04,21.02,21.04,109200.0,18.9241,18.9331,18.9151,18.9331,109200.0
2012-05-08 14:25:00,21.04,21.07,21.04,21.07,87500.0,18.9331,18.9601,18.9331,18.9601,87500.0
2012-05-08 14:30:00,21.07,21.09,21.06,21.06,40100.0,18.9601,18.9781,18.9511,18.9511,40100.0
2012-05-08 14:35:00,21.06,21.12,21.06,21.11,31500.0,18.9511,19.0051,18.9511,18.9961,31500.0
2012-05-08 14:40:00,21.11,21.14,21.11,21.11,150900.0,18.9961,19.0231,18.9961,18.9961,150900.0
2012-05-08 14:45:00,21.11,21.14,21.1,21.12,300600.0,18.9961,19.0231,18.9871,19.0051,300600.0
2012-05-08 14:50:00,21.12,21.2,21.12,21.14,148200.0,19.0051,19.0771,19.0051,19.0231,148200.0
2012-05-08 14:55:00,21.15,21.19,21.14,21.17,29600.0,19.0321,19.0681,19.0231,19.0501,29600.0
2012-05-08 15:00:00,21.16,21.19,21.09,21.18,358700.0,19.0411,19.0681,18.9781,19.0591,358700.0
2012-05-08 15:05:00,21.17,21.17,21.08,21.09,177000.0,19.0501,19.0501,18.9691,18.9781,177000.0
2012-05-08 15:10:00,21.1,21.14,21.08,21.14,179200.0,18.9871,19.0231,18.9691,19.0231,179200.0
2012-05-08 15:15:00,21.14,21.24,21.12,21.24,187300.0,19.0231,19.1131,19.0051,19.1131,187300.0
2012-05-08 15:20:00,21.24,21.24,21.17,21.17,178600.0,19.1131,19.1131,19.0501,19.0501,178600.0
2012-05-08 15:25:00,21.17,21.26,21.16,21.21,124300.0,19.0501,19.1311,19.0411,19.0861,124300.0
2012-05-08 15:30:00,21.21,21.23,21.17,21.18,89700.0,19.0861,19.1041,19.0501,19.0591,89700.0
2012-05-08 15:35:00,21.18,21.23,21.14,21.2,146800.0,19.0591,19.1041,19.0231,19.0771,146800.0
2012-05-08 15:40:00,21.19,21.21,21.14,21.21,116800.0,19.0681,19.0861,19.0231,19.0861,116800.0
2012-05-08 15:45:00,21.21,21.21,21.15,21.16,215300.0,19.0861,19.0861,19.0321,19.0411,215300.0
2012-05-08 15:50:00,21.17,21.21,21.17,21.19,222100.0,19.0501,19.0861,19.0501,19.0681,222100.0
2012-05-08 15:55:00,21.19,21.23,21.19,21.19,216000.0,19.0681,19.1041,19.0681,19.0681,216000.0
2012-05-09 09:30:00,20.92,21.03,20.85,20.92,173400.0,18.8252,18.9241,18.7622,18.8252,173400.0
2012-05-09 09:35:00,20.91,20.92,20.82,20.87,674200.0,18.8162,18.8252,18.7352,18.7802,674200.0
2012-05-09 09:40:00,20.88,21.01,20.86,20.96,139300.0,18.7892,18.9061,18.7712,18.8611,139300.0
2012-05-09 09:45:00,20.96,21.0,20.95,20.96,92100.0,18.8611,18.8971,18.8521,18.8611,92100.0
2012-05-09 09:50:00,20.96,21.01,20.92,20.92,53500.0,18.8611,18.9061,18.8252,18.8252,53500.0
2012-05-09 09:55:00,20.92,21.01,20.91,21.0,46000.0,18.8252,18.9061,18.8162,18.8971,46000.0
2012-05-09 10:00:00,21.01,21.07,20.96,21.04,142000.0,18.9061,18.9601,18.8611,18.9331,142000.0
2012-05-09 10:05:00,21.03,21.05,20.93,20.98,232000.0,18.9241,18.9421,18.8342,18.8791,232000.0
2012-05-09 10:10:00,20.98,21.01,20.93,20.95,168100.0,18.8791,18.9061,18.8342,18.8521,168100.0
2012-05-09 10:15:00,20.95,20.95,20.86,20.92,152400.0,18.8521,18.8521,18.7712,18.8252,152400.0
2012-05-09 10:20:00,20.92,20.93,20.85,20.88,160900.0,18.8252,18.8342,18.7622,18.7892,160900.0
2012-05-09 10:25:00,20.89,20.89,20.82,20.84,168600.0,18.7982,18.7982,18.7352,18.7532,168600.0
2012-05-09 10:30:00,20.84,20.93,20.84,20.92,36100.0,18.7532,18.8342,18.7532,18.8252,36100.0
2012-05-09 10:35:00,20.92,20.95,20.88,20.95,38100.0,18.8252,18.8521,18.7892,18.8521,38100.0
2012-05-09 10:40:00,20.94,20.99,20.93,20.98,114500.0,18.8432,18.8881,18.8342,18.8791,114500.0
2012-05-09 10:45:00,20.99,21.02,20.96,20.97,48700.0,18.8881,18.9151,18.8611,18.8701,48700.0
2012-05-09 10:50:00,20.97,21.01,20.93,21.0,47000.0,18.8701,18.9061,18.8342,18.8971,47000.0
2012-05-09 10:55:00,21.0,21.08,20.99,21.05,48000.0,18.8971,18.9691,18.8881,18.9421,48000.0
2012-05-09 11:00:00,21.05,21.09,21.0,21.09,93200.0,18.9421,18.9781,18.8971,18.9781,93200.0
2012-05-09 11:05:00,21.08,21.13,21.05,21.1,57100.0,18.9691,19.0141,18.9421,18.9871,57100.0
2012-05-09 11:10:00,21.1,21.25,21.1,21.22,224600.0,18.9871,19.1221,18.9871,19.0951,224600.0
2012-05-09 11:15:00,21.22,21.24,21.19,21.2,84500.0,19.0951,19.1131,19.0681,19.0771,84500.0
2012-05-09 11:20:00,21.21,21.25,21.19,21.23,56600.0,19.0861,19.1221,19.0681,19.1041,56600.0
2012-05-09 11:25:00,21.24,21.26,21.2,21.22,36100.0,19.1131,19.1311,19.0771,19.0951,36100.0
2012-05-09 11:30:00,21.22,21.22,21.17,21.21,43100.0,19.0951,19.0951,19.0501,19.0861,43100.0
2012-05-09 11:35:00,21.21,21.27,21.19,21.27,27100.0,19.0861,19.1401,19.0681,19.1401,27100.0
2012-05-09 11:40:00,21.27,21.27,21.24,21.24,40800.0,19.1401,19.1401,19.1131,19.1131,40800.0
2012-05-09 11:45:00,21.24,21.27,21.24,21.25,28800.0,19.1131,19.1401,19.1131,19.1221,28800.0
2012-05-09 11:50:00,21.24,21.25,21.21,21.21,52100.0,19.1131,19.1221,19.0861,19.0861,52100.0
2012-05-09 11:55:00,21.21,21.26,21.2,21.2,219500.0,19.0861,19.1311,19.0771,19.0771,219500.0
2012-05-09 12:00:00,21.21,21.23,21.19,21.22,27600.0,19.0861,19.1041,19.0681,19.0951,27600.0
2012-05-09 12:05:00,21.22,21.22,21.17,21.17,42200.0,19.0951,19.0951,19.0501,19.0501,42200.0
2012-05-09 12:10:00,21.18,21.21,21.17,21.21,40100.0,19.0591,19.0861,19.0501,19.0861,40100.0
2012-05-09 12:15:00,21.22,21.22,21.19,21.22,34300.0,19.0951,19.0951,19.0681,19.0951,34300.0
2012-05-09 12:20:00,21.22,21.22,21.18,21.18,97300.0,19.0951,19.0951,19.0591,19.0591,97300.0
2012-05-09 12:25:00,21.17,21.2,21.14,21.19,76600.0,19.0501,19.0771,19.0231,19.0681,76600.0
2012-05-09 12:30:00,21.18,21.18,21.11,21.14,98500.0,19.0591,19.0591,18.9961,19.0231,98500.0
2012-05-09 12:35:00,21.15,21.15,21.09,21.13,32400.0,19.0321,19.0321,18.9781,19.0141,32400.0
2012-05-09 12:40:00,21.14,21.14,21.1,21.14,81100.0,19.0231,19.0231,18.9871,19.0231,81100.0
2012-05-09 12:45:00,21.13,21.18,21.1,21.17,112200.0,19.0141,19.0591,18.9871,19.0501,112200.0
2012-05-09 12:50:00,21.17,21.18,21.08,21.12,357500.0,19.0501,19.0591,18.9691,19.0051,357500.0
2012-05-09 12:55:00,21.13,21.17,21.1,21.16,25100.0,19.0141,19.0501,18.9871,19.0411,25100.0
2012-05-09 13:00:00,21.17,21.24,21.16,21.24,47600.0,19.0501,19.1131,19.0411,19.1131,47600.0
2012-05-09 13:05:00,21.25,21.25,21.18,21.19,68100.0,19.1221,19.1221,19.0591,19.0681,68100.0
2012-05-09 13:10:00,21.19,21.23,21.17,21.19,62600.0,19.0681,19.1041,19.0501,19.0681,62600.0
2012-05-09 13:15:00,21.19,21.23,21.19,21.21,58300.0,19.0681,19.1041,19.0681,19.0861,58300.0
2012-05-09 13:20:00,21.21,21.34,21.21,21.26,116100.0,19.0861,19.2031,19.0861,19.1311,116100.0
2012-05-09 13:25:00,21.27,21.32,21.25,21.28,229600.0,19.1401,19.1851,19.1221,19.1491,229600.0
2012-05-09 13:30:00,21.28,21.34,21.26,21.34,159400.0,19.1491,19.2031,19.1311,19.2031,159400.0
2012-05-09 13:35:00,21.34,21.36,21.31,21.32,112400.0,19.2031,19.2211,19.1761,19.1851,112400.0
2012-05-09 13:40:00,21.33,21.38,21.33,21.34,79400.0,19.1941,19.2391,19.1941,19.2031,79400.0
2012-05-09 13:45:00,21.34,21.35,21.32,21.34,55000.0,19.2031,19.2121,19.1851,19.2031,55000.0
2012-05-09 13:50:00,21.34,21.4,21.33,21.34,131900.0,19.2031,19.2571,19.1941,19.2031,131900.0
2012-05-09 13:55:00,21.34,21.37,21.31,21.32,51000.0,19.2031,19.2301,19.1761,19.1851,51000.0
2012-05-09 14:00:00,21.32,21.32,21.28,21.29,37800.0,19.1851,19.1851,19.1491,19.1581,37800.0
2012-05-09 14:05:00,21.29,21.31,21.29,21.29,33900.0,19.1581,19.1761,19.1581,19.1581,33900.0
2012-05-09 14:10:00,21.3,21.32,21.29,21.31,77800.0,19.1671,19.1851,19.1581,19.1761,77800.0
2012-05-09 14:15:00,21.31,21.31,21.23,21.24,174000.0,19.1761,19.1761,19.1041,19.1131,174000.0
2012-05-09 14:20:00,21.24,21.3,21.24,21.26,174200.0,19.1131,19.1671,19.1131,19.1311,174200.0
2012-05-09 14:25:00,21.26,21.29,21.26,21.27,32800.0,19.1311,19.1581,19.1311,19.1401,32800.0
2012-05-09 14:30:00,21.27,21.32,21.25,21.3,469600.0,19.1401,19.1851,19.1221,19.1671,469600.0
2012-05-09 14:35:00,21.3,21.32,21.27,21.29,142600.0,19.1671,19.1851,19.1401,19.1581,142600.0
2012-05-09 14:40:00,21.29,21.32,21.29,21.3,53500.0,19.1581,19.1851,19.1581,19.1671,53500.0
2012-05-09 14:45:00,21.3,21.3,21.23,21.23,107400.0,19.1671,19.1671,19.1041,19.1041,107400.0
2012-05-09 14:50:00,21.23,21.29,21.22,21.24,181500.0,19.1041,19.1581,19.0951,19.1131,181500.0
2012-05-09 14:55:00,21.23,21.25,21.21,21.22,137700.0,19.1041,19.1221,19.0861,19.0951,137700.0
2012-05-09 15:00:00,21.22,21.24,21.21,21.21,64100.0,19.0951,19.1131,19.0861,19.0861,64100.0
2012-05-09 15:05:00,21.21,21.23,21.2,21.21,24800.0,19.0861,19.1041,19.0771,19.0861,24800.0
2012-05-09 15:10:00,21.21,21.25,21.2,21.23,116900.0,19.0861,19.1221,19.0771,19.1041,116900.0
2012-05-09 15:15:00,21.23,21.29,21.21,21.29,187500.0,19.1041,19.1581,19.0861,19.1581,187500.0
2012-05-09 15:20:00,21.3,21.32,21.28,21.3,194300.0,19.1671,19.1851,19.1491,19.1671,194300.0
2012-05-09 15:25:00,21.31,21.31,21.25,21.3,119400.0,19.1761,19.1761,19.1221,19.1671,119400.0
2012-05-09 15:30:00,21.3,21.34,21.28,21.34,103500.0,19.1671,19.2031,19.1491,19.2031,103500.0
2012-05-09 15:35:00,21.33,21.36,21.3,21.36,280900.0,19.1941,19.2211,19.1671,19.2211,280900.0
2012-05-09 15:40:00,21.36,21.42,21.34,21.4,331900.0,19.2211,19.2751,19.2031,19.2571,331900.0
2012-05-09 15:45:00,21.4,21.4,21.37,21.38,268400.0,19.2571,19.2571,19.2301,19.2391,268400.0
2012-05-09 15:50:00,21.37,21.38,21.27,21.29,219800.0,19.2301,19.2391,19.1401,19.1581,219800.0
2012-05-09 15:55:00,21.29,21.38,21.28,21.37,1344900.0,19.1581,19.2391,19.1491,19.2301,1344900.0
2012-05-10 09:30:00,21.48,21.62,21.48,21.62,132000.0,19.3291,19.4551,19.3291,19.4551,132000.0
2012-05-10 09:35:00,21.61,21.63,21.59,21.62,277300.0,19.4461,19.4641,19.4281,19.4551,277300.0
2012-05-10 09:40:00,21.61,21.61,21.47,21.5,208000.0,19.4461,19.4461,19.3201,19.3471,208000.0
2012-05-10 09:45:00,21.5,21.61,21.48,21.6,266400.0,19.3471,19.4461,19.3291,19.4371,266400.0
2012-05-10 09:50:00,21.6,21.61,21.56,21.58,262800.0,19.4371,19.4461,19.4011,19.4191,262800.0
2012-05-10 09:55:00,21.58,21.64,21.55,21.56,142000.0,19.4191,19.4731,19.3921,19.4011,142000.0
2012-05-10 10:00:00,21.55,21.58,21.5,21.51,70400.0,19.3921,19.4191,19.3471,19.3561,70400.0
2012-05-10 10:05:00,21.51,21.57,21.48,21.53,72700.0,19.3561,19.4101,19.3291,19.3741,72700.0
2012-05-10 10:10:00,21.53,21.53,21.44,21.44,33600.0,19.3741,19.3741,19.2931,19.2931,33600.0
2012-05-10 10:15:00,21.44,21.5,21.44,21.45,81700.0,19.2931,19.3471,19.2931,19.3021,81700.0
2012-05-10 10:20:00,21.44,21.48,21.38,21.39,36100.0,19.2931,19.3291,19.2391,19.2481,36100.0
2012-05-10 10:25:00,21.38,21.4,21.36,21.38,99800.0,19.2391,19.2571,19.2211,19.2391,99800.0
2012-05-10 10:30:00,21.37,21.42,21.32,21.38,109500.0,19.2301,19.2751,19.1851,19.2391,109500.0
2012-05-10 10:35:00,21.38,21.4,21.37,21.39,31100.0,19.2391,19.2571,19.2301,19.2481,31100.0
2012-05-10 10:40:00,21.39,21.44,21.37,21.41,122700.0,19.2481,19.2931,19.2301,19.2661,122700.0
2012-05-10 10:45:00,21.4,21.4,21.35,21.37,57900.0,19.2571,19.2571,19.2121,19.2301,57900.0
2012-05-10 10:50:00,21.36,21.37,21.33,21.33,72100.0,19.2211,19.2301,19.1941,19.1941,72100.0
2012-05-10 10:55:00,21.32,21.32,21.27,21.31,114300.0,19.1851,19.1851,19.1401,19.1761,114300.0
2012-05-10 11:00:00,21.32,21.32,21.24,21.24,46700.0,19.1851,19.1851,19.1131,19.1131,46700.0
2012-05-10 11:05:00,21.24,21.28,21.24,21.25,44600.0,19.1131,19.1491,19.1131,19.1221,44600.0
2012-05-10 11:10:00,21.25,21.28,21.22,21.24,54700.0,19.1221,19.1491,19.0951,19.1131,54700.0
2012-05-10 11:15:00,21.24,21.28,21.23,21.28,50100.0,19.1131,19.1491,19.1041,19.1491,50100.0
2012-05-10 11:20:00,21.27,21.32,21.25,21.32,194800.0,19.1401,19.1851,19.1221,19.1851,194800.0
2012-05-10 11:25:00,21.31,21.36,21.3,21.35,77000.0,19.1761,19.2211,19.1671,19.2121,77000.0
2012-05-10 11:30:00,21.35,21.37,21.32,21.36,235700.0,19.2121,19.2301,19.1851,19.2211,235700.0
2012-05-10 11:35:00,21.36,21.4,21.34,21.36,197000.0,19.2211,19.2571,19.2031,19.2211,197000.0
2012-05-10 11:40:00,21.36,21.37,21.3,21.32,167800.0,19.2211,19.2301,19.1671,19.1851,167800.0
2012-05-10 11:45:00,21.32,21.34,21.29,21.33,180900.0,19.1851,19.2031,19.1581,19.1941,180900.0
2012-05-10 11:50:00,21.33,21.33,21.28,21.28,22800.0,19.1941,19.1941,19.1491,19.1491,22800.0
2012-05-10 11:55:00,21.28,21.3,21.27,21.3,141200.0,19.1491,19.1671,19.1401,19.1671,141200.0
2012-05-10 12:00:00,21.29,21.29,21.25,21.26,30400.0,19.1581,19.1581,19.1221,19.1311,30400.0
2012-05-10 12:05:00,21.26,21.27,21.22,21.27,94700.0,19.1311,19.1401,19.0951,19.1401,94700.0
2012-05-10 12:10:00,21.27,21.29,21.26,21.28,12200.0,19.1401,19.1581,19.1311,19.1491,12200.0
2012-05-10 12:15:00,21.28,21.34,21.28,21.33,60400.0,19.1491,19.2031,19.1491,19.1941,60400.0
2012-05-10 12:20:00,21.33,21.34,21.26,21.26,27100.0,19.1941,19.2031,19.1311,19.1311,27100.0
2012-05-10 12:25:00,21.26,21.33,21.26,21.29,81600.0,19.1311,19.1941,19.1311,19.1581,81600.0
2012-05-10 12:30:00,21.28,21.32,21.27,21.31,59300.0,19.1491,19.1851,19.1401,19.1761,59300.0
2012-05-10 12:35:00,21.31,21.33,21.3,21.3,39800.0,19.1761,19.1941,19.1671,19.1671,39800.0
2012-05-10 12:40:00,21.3,21.32,21.3,21.32,22800.0,19.1671,19.1851,19.1671,19.1851,22800.0
2012-05-10 12:45:00,21.33,21.35,21.31,21.33,30300.0,19.1941,19.2121,19.1761,19.1941,30300.0
2012-05-10 12:50:00,21.34,21.38,21.34,21.38,15800.0,19.2031,19.2391,19.2031,19.2391,15800.0
2012-05-10 12:55:00,21.38,21.39,21.36,21.38,27400.0,19.2391,19.2481,19.2211,19.2391,27400.0
2012-05-10 13:00:00,21.4,21.41,21.35,21.39,54800.0,19.2571,19.2661,19.2121,19.2481,54800.0
2012-05-10 13:05:00,21.39,21.39,21.37,21.38,30900.0,19.2481,19.2481,19.2301,19.2391,30900.0
2012-05-10 13:10:00,21.38,21.38,21.33,21.37,49400.0,19.2391,19.2391,19.1941,19.2301,49400.0
2012-05-10 13:15:00,21.37,21.37,21.35,21.36,14300.0,19.2301,19.2301,19.2121,19.2211,14300.0
2012-05-10 13:20:00,21.36,21.36,21.34,21.36,27800.0,19.2211,19.2211,19.2031,19.2211,27800.0
2012-05-10 13:25:00,21.36,21.38,21.35,21.37,40400.0,19.2211,19.2391,19.2121,19.2301,40400.0
2012-05-10 13:30:00,21.38,21.41,21.38,21.4,37000.0,19.2391,19.2661,19.2391,19.2571,37000.0
2012-05-10 13:35:00,21.41,21.41,21.36,21.37,39000.0,19.2661,19.2661,19.2211,19.2301,39000.0
2012-05-10 13:40:00,21.37,21.39,21.34,21.36,40000.0,19.2301,19.2481,19.2031,19.2211,40000.0
2012-05-10 13:45:00,21.36,21.39,21.36,21.37,14500.0,19.2211,19.2481,19.2211,19.2301,14500.0
2012-05-10 13:50:00,21.38,21.39,21.37,21.38,15700.0,19.2391,19.2481,19.2301,19.2391,15700.0
2012-05-10 13:55:00,21.38,21.38,21.33,21.35,55900.0,19.2391,19.2391,19.1941,19.2121,55900.0
2012-05-10 14:00:00,21.35,21.38,21.35,21.37,37900.0,19.2121,19.2391,19.2121,19.2301,37900.0
2012-05-10 14:05:00,21.37,21.38,21.36,21.36,24600.0,19.2301,19.2391,19.2211,19.2211,24600.0
2012-05-10 14:10:00,21.36,21.39,21.36,21.36,24500.0,19.2211,19.2481,19.2211,19.2211,24500.0
2012-05-10 14:15:00,21.36,21.38,21.36,21.38,81500.0,19.2211,19.2391,19.2211,19.2391,81500.0
2012-05-10 14:20:00,21.38,21.38,21.36,21.37,38100.0,19.2391,19.2391,19.2211,19.2301,38100.0
2012-05-10 14:25:00,21.38,21.39,21.36,21.38,18100.0,19.2391,19.2481,19.2211,19.2391,18100.0
2012-05-10 14:30:00,21.38,21.38,21.33,21.34,65100.0,19.2391,19.2391,19.1941,19.2031,65100.0
2012-05-10 14:35:00,21.34,21.36,21.32,21.34,141500.0,19.2031,19.2211,19.1851,19.2031,141500.0
2012-05-10 14:40:00,21.34,21.36,21.33,21.34,47500.0,19.2031,19.2211,19.1941,19.2031,47500.0
2012-05-10 14:45:00,21.35,21.36,21.33,21.33,46800.0,19.2121,19.2211,19.1941,19.1941,46800.0
2012-05-10 14:50:00,21.33,21.35,21.31,21.35,173300.0,19.1941,19.2121,19.1761,19.2121,173300.0
2012-05-10 14:55:00,21.35,21.35,21.33,21.33,13300.0,19.2121,19.2121,19.1941,19.1941,13300.0
2012-05-10 15:00:00,21.32,21.35,21.32,21.33,121400.0,19.1851,19.2121,19.1851,19.1941,121400.0
2012-05-10 15:05:00,21.34,21.34,21.3,21.31,18100.0,19.2031,19.2031,19.1671,19.1761,18100.0
2012-05-10 15:10:00,21.31,21.33,21.3,21.33,12300.0,19.1761,19.1941,19.1671,19.1941,12300.0
2012-05-10 15:15:00,21.33,21.34,21.32,21.33,42500.0,19.1941,19.2031,19.1851,19.1941,42500.0
2012-05-10 15:20:00,21.33,21.33,21.27,21.31,87600.0,19.1941,19.1941,19.1401,19.1761,87600.0
2012-05-10 15:25:00,21.3,21.33,21.3,21.31,38700.0,19.1671,19.1941,19.1671,19.1761,38700.0
2012-05-10 15:30:00,21.31,21.33,21.29,21.33,25500.0,19.1761,19.1941,19.1581,19.1941,25500.0
2012-05-10 15:35:00,21.33,21.33,21.3,21.32,15200.0,19.1941,19.1941,19.1671,19.1851,15200.0
2012-05-10 15:40:00,21.33,21.36,21.28,21.3,131500.0,19.1941,19.2211,19.1491,19.1671,131500.0
2012-05-10 15:45:00,21.3,21.31,21.26,21.29,94900.0,19.1671,19.1761,19.1311,19.1581,94900.0
2012-05-10 15:50:00,21.29,21.29,21.23,21.26,190000.0,19.1581,19.1581,19.1041,19.1311,190000.0
2012-05-10 15:55:00,21.26,21.3,21.25,21.29,222000.0,19.1311,19.1671,19.1221,19.1581,222000.0
2012-05-11 09:30:00,21.12,21.32,21.09,21.32,184500.0,19.0051,19.1851,18.9781,19.1851,184500.0
2012-05-11 09:35:00,21.32,21.39,21.31,21.35,98700.0,19.1851,19.2481,19.1761,19.2121,98700.0
2012-05-11 09:40:00,21.35,21.39,21.34,21.36,55400.0,19.2121,19.2481,19.2031,19.2211,55400.0
2012-05-11 09:45:00,21.36,21.38,21.35,21.37,64300.0,19.2211,19.2391,19.2121,19.2301,64300.0
2012-05-11 09:50:00,21.37,21.42,21.36,21.42,92800.0,19.2301,19.2751,19.2211,19.2751,92800.0
2012-05-11 09:55:00,21.43,21.46,21.37,21.39,63200.0,19.2841,19.3111,19.2301,19.2481,63200.0
2012-05-11 10:00:00,21.39,21.47,21.38,21.41,137300.0,19.2481,19.3201,19.2391,19.2661,137300.0
2012-05-11 10:05:00,21.42,21.42,21.37,21.37,57900.0,19.2751,19.2751,19.2301,19.2301,57900.0
2012-05-11 10:10:00,21.38,21.43,21.38,21.39,49800.0,19.2391,19.2841,19.2391,19.2481,49800.0
2012-05-11 10:15:00,21.4,21.51,21.39,21.5,115300.0,19.2571,19.3561,19.2481,19.3471,115300.0
2012-05-11 10:20:00,21.5,21.56,21.49,21.54,129000.0,19.3471,19.4011,19.3381,19.3831,129000.0
2012-05-11 10:25:00,21.53,21.55,21.52,21.53,50900.0,19.3741,19.3921,19.3651,19.3741,50900.0
2012-05-11 10:30:00,21.53,21.59,21.53,21.57,81100.0,19.3741,19.4281,19.3741,19.4101,81100.0
2012-05-11 10:35:00,21.57,21.62,21.57,21.61,36500.0,19.4101,19.4551,19.4101,19.4461,36500.0
2012-05-11 10:40:00,21.61,21.65,21.58,21.58,108300.0,19.4461,19.4821,19.4191,19.4191,108300.0
2012-05-11 10:45:00,21.58,21.63,21.58,21.61,322900.0,19.4191,19.4641,19.4191,19.4461,322900.0
2012-05-11 10:50:00,21.6,21.6,21.53,21.53,89600.0,19.4371,19.4371,19.3741,19.3741,89600.0
2012-05-11 10:55:00,21.53,21.6,21.53,21.58,149400.0,19.3741,19.4371,19.3741,19.4191,149400.0
2012-05-11 11:00:00,21.59,21.6,21.52,21.54,96800.0,19.4281,19.4371,19.3651,19.3831,96800.0
2012-05-11 11:05:00,21.53,21.6,21.53,21.59,32000.0,19.3741,19.4371,19.3741,19.4281,32000.0
2012-05-11 11:10:00,21.6,21.63,21.58,21.59,56500.0,19.4371,19.4641,19.4191,19.4281,56500.0
2012-05-11 11:15:00,21.58,21.59,21.55,21.59,54800.0,19.4191,19.4281,19.3921,19.4281,54800.0
2012-05-11 11:20:00,21.59,21.62,21.56,21.58,29100.0,19.4281,19.4551,19.4011,19.4191,29100.0
2012-05-11 11:25:00,21.59,21.62,21.57,21.6,72400.0,19.4281,19.4551,19.4101,19.4371,72400.0
2012-05-11 11:30:00,21.61,21.66,21.6,21.64,46100.0,19.4461,19.4911,19.4371,19.4731,46100.0
2012-05-11 11:35:00,21.65,21.68,21.65,21.67,138800.0,19.4821,19.5091,19.4821,19.5001,138800.0
2012-05-11 11:40:00,21.66,21.66,21.6,21.6,47900.0,19.4911,19.4911,19.4371,19.4371,47900.0
2012-05-11 11:45:00,21.6,21.61,21.59,21.61,30600.0,19.4371,19.4461,19.4281,19.4461,30600.0
2012-05-11 11:50:00,21.6,21.64,21.59,21.64,56300.0,19.4371,19.4731,19.4281,19.4731,56300.0
2012-05-11 11:55:00,21.65,21.65,21.61,21.63,26600.0,19.4821,19.4821,19.4461,19.4641,26600.0
2012-05-11 12:00:00,21.63,21.66,21.62,21.64,197300.0,19.4641,19.4911,19.4551,19.4731,197300.0
2012-05-11 12:05:00,21.64,21.66,21.64,21.64,46500.0,19.4731,19.4911,19.4731,19.4731,46500.0
2012-05-11 12:10:00,21.64,21.64,21.61,21.62,28000.0,19.4731,19.4731,19.4461,19.4551,28000.0
2012-05-11 12:15:00,21.62,21.63,21.6,21.6,17700.0,19.4551,19.4641,19.4371,19.4371,17700.0
2012-05-11 12:20:00,21.61,21.66,21.61,21.66,20500.0,19.4461,19.4911,19.4461,19.4911,20500.0
2012-05-11 12:25:00,21.66,21.66,21.63,21.65,27000.0,19.4911,19.4911,19.4641,19.4821,27000.0
2012-05-11 12:30:00,21.64,21.67,21.64,21.66,37600.0,19.4731,19.5001,19.4731,19.4911,37600.0
2012-05-11 12:35:00,21.66,21.67,21.64,21.66,27700.0,19.4911,19.5001,19.4731,19.4911,27700.0
2012-05-11 12:40:00,21.66,21.67,21.64,21.64,40000.0,19.4911,19.5001,19.4731,19.4731,40000.0
2012-05-11 12:45:00,21.65,21.67,21.64,21.67,45600.0,19.4821,19.5001,19.4731,19.5001,45600.0
2012-05-11 12:50:00,21.67,21.67,21.61,21.61,82700.0,19.5001,19.5001,19.4461,19.4461,82700.0
2012-05-11 12:55:00,21.62,21.63,21.6,21.61,52600.0,19.4551,19.4641,19.4371,19.4461,52600.0
2012-05-11 13:00:00,21.61,21.62,21.59,21.62,60200.0,19.4461,19.4551,19.4281,19.4551,60200.0
2012-05-11 13:05:00,21.62,21.62,21.56,21.57,49400.0,19.4551,19.4551,19.4011,19.4101,49400.0
2012-05-11 13:10:00,21.57,21.59,21.54,21.58,79700.0,19.4101,19.4281,19.3831,19.4191,79700.0
2012-05-11 13:15:00,21.57,21.57,21.55,21.56,33400.0,19.4101,19.4101,19.3921,19.4011,33400.0
2012-05-11 13:20:00,21.56,21.57,21.52,21.52,65100.0,19.4011,19.4101,19.3651,19.3651,65100.0
2012-05-11 13:25:00,21.53,21.57,21.53,21.56,30400.0,19.3741,19.4101,19.3741,19.4011,30400.0
2012-05-11 13:30:00,21.56,21.62,21.56,21.58,49100.0,19.4011,19.4551,19.4011,19.4191,49100.0
2012-05-11 13:35:00,21.58,21.62,21.57,21.58,65000.0,19.4191,19.4551,19.4101,19.4191,65000.0
2012-05-11 13:40:00,21.58,21.61,21.55,21.59,21400.0,19.4191,19.4461,19.3921,19.4281,21400.0
2012-05-11 13:45:00,21.59,21.6,21.57,21.57,5800.0,19.4281,19.4371,19.4101,19.4101,5800.0
2012-05-11 13:50:00,21.57,21.61,21.57,21.61,30500.0,19.4101,19.4461,19.4101,19.4461,30500.0
2012-05-11 13:55:00,21.62,21.62,21.58,21.61,28300.0,19.4551,19.4551,19.4191,19.4461,28300.0
2012-05-11 14:00:00,21.61,21.62,21.57,21.59,40800.0,19.4461,19.4551,19.4101,19.4281,40800.0
2012-05-11 14:05:00,21.59,21.6,21.55,21.58,89600.0,19.4281,19.4371,19.3921,19.4191,89600.0
2012-05-11 14:10:00,21.58,21.6,21.58,21.59,62900.0,19.4191,19.4371,19.4191,19.4281,62900.0
2012-05-11 14:15:00,21.59,21.65,21.59,21.63,61900.0,19.4281,19.4821,19.4281,19.4641,61900.0
2012-05-11 14:20:00,21.63,21.64,21.6,21.61,19500.0,19.4641,19.4731,19.4371,19.4461,19500.0
2012-05-11 14:25:00,21.61,21.64,21.61,21.62,27300.0,19.4461,19.4731,19.4461,19.4551,27300.0
2012-05-11 14:30:00,21.62,21.62,21.59,21.61,27000.0,19.4551,19.4551,19.4281,19.4461,27000.0
2012-05-11 14:35:00,21.6,21.61,21.57,21.58,17600.0,19.4371,19.4461,19.4101,19.4191,17600.0
2012-05-11 14:40:00,21.58,21.6,21.57,21.59,27900.0,19.4191,19.4371,19.4101,19.4281,27900.0
2012-05-11 14:45:00,21.59,21.62,21.59,21.59,40100.0,19.4281,19.4551,19.4281,19.4281,40100.0
2012-05-11 14:50:00,21.58,21.61,21.57,21.61,50500.0,19.4191,19.4461,19.4101,19.4461,50500.0
2012-05-11 14:55:00,21.61,21.62,21.57,21.6,37900.0,19.4461,19.4551,19.4101,19.4371,37900.0
2012-05-11 15:00:00,21.6,21.6,21.58,21.58,13100.0,19.4371,19.4371,19.4191,19.4191,13100.0
2012-05-11 15:05:00,21.59,21.59,21.54,21.55,71200.0,19.4281,19.4281,19.3831,19.3921,71200.0
2012-05-11 15:10:00,21.55,21.57,21.53,21.56,97300.0,19.3921,19.4101,19.3741,19.4011,97300.0
2012-05-11 15:15:00,21.55,21.59,21.55,21.59,26200.0,19.3921,19.4281,19.3921,19.4281,26200.0
2012-05-11 15:20:00,21.58,21.58,21.55,21.55,16900.0,19.4191,19.4191,19.3921,19.3921,16900.0
2012-05-11 15:25:00,21.56,21.58,21.55,21.57,56000.0,19.4011,19.4191,19.3921,19.4101,56000.0
2012-05-11 15:30:00,21.56,21.58,21.55,21.56,98000.0,19.4011,19.4191,19.3921,19.4011,98000.0
2012-05-11 15:35:00,21.56,21.58,21.55,21.57,23300.0,19.4011,19.4191,19.3921,19.4101,23300.0
2012-05-11 15:40:00,21.57,21.57,21.51,21.51,53800.0,19.4101,19.4101,19.3561,19.3561,53800.0
2012-05-11 15:45:00,21.51,21.56,21.51,21.53,139400.0,19.3561,19.4011,19.3561,19.3741,139400.0
2012-05-11 15:50:00,21.53,21.55,21.5,21.51,458600.0,19.3741,19.3921,19.3471,19.3561,458600.0
2012-05-11 15:55:00,21.51,21.56,21.51,21.53,233300.0,19.3561,19.4011,19.3561,19.3741,233300.0
2012-05-14 09:30:00,21.36,21.52,21.34,21.48,157600.0,19.2211,19.3651,19.2031,19.3291,157600.0
2012-05-14 09:35:00,21.49,21.51,21.43,21.43,113000.0,19.3381,19.3561,19.2841,19.2841,113000.0
2012-05-14 09:40:00,21.42,21.43,21.36,21.37,184500.0,19.2751,19.2841,19.2211,19.2301,184500.0
2012-05-14 09:45:00,21.36,21.39,21.35,21.38,203800.0,19.2211,19.2481,19.2121,19.2391,203800.0
2012-05-14 09:50:00,21.37,21.42,21.37,21.41,100700.0,19.2301,19.2751,19.2301,19.2661,100700.0
2012-05-14 09:55:00,21.41,21.46,21.35,21.35,201500.0,19.2661,19.3111,19.2121,19.2121,201500.0
2012-05-14 10:00:00,21.34,21.39,21.32,21.34,270100.0,19.2031,19.2481,19.1851,19.2031,270100.0
2012-05-14 10:05:00,21.34,21.34,21.26,21.28,178100.0,19.2031,19.2031,19.1311,19.1491,178100.0
2012-05-14 10:10:00,21.27,21.29,21.2,21.24,122500.0,19.1401,19.1581,19.0771,19.1131,122500.0
2012-05-14 10:15:00,21.24,21.26,21.2,21.22,180700.0,19.1131,19.1311,19.0771,19.0951,180700.0
2012-05-14 10:20:00,21.21,21.21,21.18,21.19,93300.0,19.0861,19.0861,19.0591,19.0681,93300.0
2012-05-14 10:25:00,21.19,21.19,21.11,21.12,92100.0,19.0681,19.0681,18.9961,19.0051,92100.0
2012-05-14 10:30:00,21.11,21.14,21.1,21.13,184800.0,18.9961,19.0231,18.9871,19.0141,184800.0
2012-05-14 10:35:00,21.12,21.18,21.11,21.17,300300.0,19.0051,19.0591,18.9961,19.0501,300300.0
2012-05-14 10:40:00,21.17,21.21,21.16,21.21,83100.0,19.0501,19.0861,19.0411,19.0861,83100.0
2012-05-14 10:45:00,21.21,21.21,21.16,21.2,95400.0,19.0861,19.0861,19.0411,19.0771,95400.0
2012-05-14 10:50:00,21.2,21.26,21.18,21.25,63600.0,19.0771,19.1311,19.0591,19.1221,63600.0
2012-05-14 10:55:00,21.24,21.24,21.21,21.22,31100.0,19.1131,19.1131,19.0861,19.0951,31100.0
2012-05-14 11:00:00,21.22,21.25,21.21,21.23,115600.0,19.0951,19.1221,19.0861,19.1041,115600.0
2012-05-14 11:05:00,21.23,21.26,21.2,21.21,27500.0,19.1041,19.1311,19.0771,19.0861,27500.0
2012-05-14 11:10:00,21.21,21.23,21.2,21.22,24800.0,19.0861,19.1041,19.0771,19.0951,24800.0
2012-05-14 11:15:00,21.22,21.24,21.2,21.21,18400.0,19.0951,19.1131,19.0771,19.0861,18400.0
2012-05-14 11:20:00,21.2,21.31,21.2,21.28,106700.0,19.0771,19.1761,19.0771,19.1491,106700.0
2012-05-14 11:25:00,21.29,21.37,21.28,21.31,56100.0,19.1581,19.2301,19.1491,19.1761,56100.0
2012-05-14 11:30:00,21.31,21.34,21.3,21.3,117500.0,19.1761,19.2031,19.1671,19.1671,117500.0
2012-05-14 11:35:00,21.3,21.3,21.28,21.28,23900.0,19.1671,19.1671,19.1491,19.1491,23900.0
2012-05-14 11:40:00,21.29,21.29,21.25,21.25,54400.0,19.1581,19.1581,19.1221,19.1221,54400.0
2012-05-14 11:45:00,21.25,21.28,21.25,21.27,11900.0,19.1221,19.1491,19.1221,19.1401,11900.0
2012-05-14 11:50:00,21.28,21.3,21.28,21.28,16900.0,19.1491,19.1671,19.1491,19.1491,16900.0
2012-05-14 11:55:00,21.28,21.31,21.27,21.3,32500.0,19.1491,19.1761,19.1401,19.1671,32500.0
2012-05-14 12:00:00,21.3,21.3,21.27,21.3,19100.0,19.1671,19.1671,19.1401,19.1671,19100.0
2012-05-14 12:05:00,21.31,21.31,21.28,21.29,13300.0,19.1761,19.1761,19.1491,19.1581,13300.0
2012-05-14 12:10:00,21.29,21.3,21.27,21.27,6900.0,19.1581,19.1671,19.1401,19.1401,6900.0
2012-05-14 12:15:00,21.28,21.3,21.28,21.3,20900.0,19.1491,19.1671,19.1491,19.1671,20900.0
2012-05-14 12:20:00,21.29,21.33,21.29,21.32,15200.0,19.1581,19.1941,19.1581,19.1851,15200.0
2012-05-14 12:25:00,21.32,21.32,21.3,21.3,12400.0,19.1851,19.1851,19.1671,19.1671,12400.0
2012-05-14 12:30:00,21.3,21.33,21.3,21.31,55800.0,19.1671,19.1941,19.1671,19.1761,55800.0
2012-05-14 12:35:00,21.31,21.31,21.29,21.3,37500.0,19.1761,19.1761,19.1581,19.1671,37500.0
2012-05-14 12:40:00,21.32,21.33,21.32,21.33,11700.0,19.1851,19.1941,19.1851,19.1941,11700.0
2012-05-14 12:45:00,21.34,21.37,21.34,21.35,26600.0,19.2031,19.2301,19.2031,19.2121,26600.0
2012-05-14 12:50:00,21.35,21.38,21.35,21.38,40000.0,19.2121,19.2391,19.2121,19.2391,40000.0
2012-05-14 12:55:00,21.38,21.38,21.33,21.33,2900.0,19.2391,19.2391,19.1941,19.1941,2900.0
2012-05-14 13:00:00,21.34,21.36,21.34,21.36,104500.0,19.2031,19.2211,19.2031,19.2211,104500.0
2012-05-14 13:05:00,21.36,21.36,21.33,21.33,17400.0,19.2211,19.2211,19.1941,19.1941,17400.0
2012-05-14 13:10:00,21.33,21.34,21.3,21.32,24600.0,19.1941,19.2031,19.1671,19.1851,24600.0
2012-05-14 13:15:00,21.31,21.31,21.28,21.3,46400.0,19.1761,19.1761,19.1491,19.1671,46400.0
2012-05-14 13:20:00,21.29,21.31,21.29,21.29,19200.0,19.1581,19.1761,19.1581,19.1581,19200.0
2012-05-14 13:25:00,21.29,21.3,21.28,21.29,6000.0,19.1581,19.1671,19.1491,19.1581,6000.0
2012-05-14 13:30:00,21.28,21.33,21.28,21.31,21300.0,19.1491,19.1941,19.1491,19.1761,21300.0
2012-05-14 13:35:00,21.31,21.34,21.31,21.33,13900.0,19.1761,19.2031,19.1761,19.1941,13900.0
2012-05-14 13:40:00,21.33,21.35,21.32,21.34,13400.0,19.1941,19.2121,19.1851,19.2031,13400.0
2012-05-14 13:45:00,21.33,21.33,21.32,21.32,15900.0,19.1941,19.1941,19.1851,19.1851,15900.0
2012-05-14 13:50:00,21.32,21.39,21.32,21.37,51700.0,19.1851,19.2481,19.1851,19.2301,51700.0
2012-05-14 13:55:00,21.38,21.39,21.36,21.36,32700.0,19.2391,19.2481,19.2211,19.2211,32700.0
2012-05-14 14:00:00,21.36,21.41,21.36,21.4,21100.0,19.2211,19.2661,19.2211,19.2571,21100.0
2012-05-14 14:05:00,21.4,21.41,21.39,21.4,12500.0,19.2571,19.2661,19.2481,19.2571,12500.0
2012-05-14 14:10:00,21.41,21.41,21.37,21.38,40900.0,19.2661,19.2661,19.2301,19.2391,40900.0
2012-05-14 14:15:00,21.39,21.39,21.33,21.33,57100.0,19.2481,19.2481,19.1941,19.1941,57100.0
2012-05-14 14:20:00,21.33,21.37,21.33,21.37,68800.0,19.1941,19.2301,19.1941,19.2301,68800.0
2012-05-14 14:25:00,21.37,21.37,21.34,21.36,30800.0,19.2301,19.2301,19.2031,19.2211,30800.0
2012-05-14 14:30:00,21.36,21.37,21.33,21.36,18100.0,19.2211,19.2301,19.1941,19.2211,18100.0
2012-05-14 14:35:00,21.36,21.36,21.29,21.31,23200.0,19.2211,19.2211,19.1581,19.1761,23200.0
2012-05-14 14:40:00,21.3,21.31,21.29,21.29,22600.0,19.1671,19.1761,19.1581,19.1581,22600.0
2012-05-14 14:45:00,21.29,21.29,21.24,21.25,45100.0,19.1581,19.1581,19.1131,19.1221,45100.0
2012-05-14 14:50:00,21.25,21.27,21.23,21.24,52000.0,19.1221,19.1401,19.1041,19.1131,52000.0
2012-05-14 14:55:00,21.24,21.25,21.2,21.23,60900.0,19.1131,19.1221,19.0771,19.1041,60900.0
2012-05-14 15:00:00,21.23,21.24,21.18,21.18,47200.0,19.1041,19.1131,19.0591,19.0591,47200.0
2012-05-14 15:05:00,21.17,21.21,21.17,21.2,37200.0,19.0501,19.0861,19.0501,19.0771,37200.0
2012-05-14 15:10:00,21.2,21.22,21.2,21.21,24000.0,19.0771,19.0951,19.0771,19.0861,24000.0
2012-05-14 15:15:00,21.2,21.22,21.19,21.19,94900.0,19.0771,19.0951,19.0681,19.0681,94900.0
2012-05-14 15:20:00,21.19,21.19,21.16,21.18,43100.0,19.0681,19.0681,19.0411,19.0591,43100.0
2012-05-14 15:25:00,21.19,21.19,21.16,21.17,22100.0,19.0681,19.0681,19.0411,19.0501,22100.0
2012-05-14 15:30:00,21.17,21.21,21.17,21.19,42800.0,19.0501,19.0861,19.0501,19.0681,42800.0
2012-05-14 15:35:00,21.19,21.2,21.16,21.17,40800.0,19.0681,19.0771,19.0411,19.0501,40800.0
2012-05-14 15:40:00,21.16,21.18,21.13,21.14,225200.0,19.0411,19.0591,19.0141,19.0231,225200.0
2012-05-14 15:45:00,21.14,21.15,21.09,21.11,536500.0,19.0231,19.0321,18.9781,18.9961,536500.0
2012-05-14 15:50:00,21.12,21.14,21.11,21.12,86100.0,19.0051,19.0231,18.9961,19.0051,86100.0
2012-05-14 15:55:00,21.12,21.14,21.11,21.12,260700.0,19.0051,19.0231,18.9961,19.0051,260700.0
2012-05-15 09:30:00,21.0,21.1,20.92,21.07,227500.0,18.8971,18.9871,18.8252,18.9601,227500.0
2012-05-15 09:35:00,21.07,21.1,21.04,21.05,222200.0,18.9601,18.9871,18.9331,18.9421,222200.0
2012-05-15 09:40:00,21.05,21.07,20.94,20.94,233100.0,18.9421,18.9601,18.8432,18.8432,233100.0
2012-05-15 09:45:00,20.93,20.94,20.84,20.9,473800.0,18.8342,18.8432,18.7532,18.8072,473800.0
2012-05-15 09:50:00,20.9,20.96,20.87,20.95,130800.0,18.8072,18.8611,18.7802,18.8521,130800.0
2012-05-15 09:55:00,20.95,20.99,20.95,20.97,99800.0,18.8521,18.8881,18.8521,18.8701,99800.0
2012-05-15 10:00:00,20.97,21.16,20.96,21.07,1065200.0,18.8701,19.0411,18.8611,18.9601,1065200.0
2012-05-15 10:05:00,21.08,21.16,21.04,21.15,250400.0,18.9691,19.0411,18.9331,19.0321,250400.0
2012-05-15 10:10:00,21.15,21.19,21.14,21.18,220400.0,19.0321,19.0681,19.0231,19.0591,220400.0
2012-05-15 10:15:00,21.17,21.19,21.14,21.19,264900.0,19.0501,19.0681,19.0231,19.0681,264900.0
2012-05-15 10:20:00,21.19,21.25,21.19,21.23,255700.0,19.0681,19.1221,19.0681,19.1041,255700.0
2012-05-15 10:25:00,21.24,21.34,21.23,21.32,258600.0,19.1131,19.2031,19.1041,19.1851,258600.0
2012-05-15 10:30:00,21.32,21.32,21.28,21.29,362100.0,19.1851,19.1851,19.1491,19.1581,362100.0
2012-05-15 10:35:00,21.3,21.38,21.3,21.38,146100.0,19.1671,19.2391,19.1671,19.2391,146100.0
2012-05-15 10:40:00,21.38,21.44,21.36,21.41,230600.0,19.2391,19.2931,19.2211,19.2661,230600.0
2012-05-15 10:45:00,21.41,21.47,21.39,21.46,70500.0,19.2661,19.3201,19.2481,19.3111,70500.0
2012-05-15 10:50:00,21.46,21.46,21.4,21.43,76800.0,19.3111,19.3111,19.2571,19.2841,76800.0
2012-05-15 10:55:00,21.42,21.45,21.42,21.42,32300.0,19.2751,19.3021,19.2751,19.2751,32300.0
2012-05-15 11:00:00,21.42,21.42,21.35,21.36,436700.0,19.2751,19.2751,19.2121,19.2211,436700.0
2012-05-15 11:05:00,21.36,21.39,21.34,21.38,174300.0,19.2211,19.2481,19.2031,19.2391,174300.0
2012-05-15 11:10:00,21.38,21.38,21.32,21.33,41000.0,19.2391,19.2391,19.1851,19.1941,41000.0
2012-05-15 11:15:00,21.32,21.35,21.3,21.33,375900.0,19.1851,19.2121,19.1671,19.1941,375900.0
2012-05-15 11:20:00,21.33,21.34,21.32,21.32,44300.0,19.1941,19.2031,19.1851,19.1851,44300.0
2012-05-15 11:25:00,21.31,21.33,21.28,21.29,134900.0,19.1761,19.1941,19.1491,19.1581,134900.0
2012-05-15 11:30:00,21.29,21.33,21.28,21.31,278000.0,19.1581,19.1941,19.1491,19.1761,278000.0
2012-05-15 11:35:00,21.32,21.4,21.32,21.39,52000.0,19.1851,19.2571,19.1851,19.2481,52000.0
2012-05-15 11:40:00,21.38,21.41,21.37,21.39,48600.0,19.2391,19.2661,19.2301,19.2481,48600.0
2012-05-15 11:45:00,21.39,21.45,21.36,21.44,40300.0,19.2481,19.3021,19.2211,19.2931,40300.0
2012-05-15 11:50:00,21.44,21.45,21.4,21.4,22400.0,19.2931,19.3021,19.2571,19.2571,22400.0
2012-05-15 11:55:00,21.4,21.43,21.4,21.42,38600.0,19.2571,19.2841,19.2571,19.2751,38600.0
2012-05-15 12:00:00,21.43,21.44,21.42,21.43,15600.0,19.2841,19.2931,19.2751,19.2841,15600.0
2012-05-15 12:05:00,21.45,21.51,21.44,21.51,142500.0,19.3021,19.3561,19.2931,19.3561,142500.0
2012-05-15 12:10:00,21.52,21.55,21.51,21.55,263200.0,19.3651,19.3921,19.3561,19.3921,263200.0
2012-05-15 12:15:00,21.55,21.55,21.49,21.51,42300.0,19.3921,19.3921,19.3381,19.3561,42300.0
2012-05-15 12:20:00,21.52,21.52,21.48,21.48,79400.0,19.3651,19.3651,19.3291,19.3291,79400.0
2012-05-15 12:25:00,21.49,21.54,21.47,21.53,83400.0,19.3381,19.3831,19.3201,19.3741,83400.0
2012-05-15 12:30:00,21.53,21.56,21.52,21.52,141600.0,19.3741,19.4011,19.3651,19.3651,141600.0
2012-05-15 12:35:00,21.53,21.59,21.53,21.58,103700.0,19.3741,19.4281,19.3741,19.4191,103700.0
2012-05-15 12:40:00,21.59,21.6,21.57,21.59,106600.0,19.4281,19.4371,19.4101,19.4281,106600.0
2012-05-15 12:45:00,21.59,21.59,21.55,21.56,79900.0,19.4281,19.4281,19.3921,19.4011,79900.0
2012-05-15 12:50:00,21.56,21.56,21.48,21.5,112300.0,19.4011,19.4011,19.3291,19.3471,112300.0
2012-05-15 12:55:00,21.49,21.51,21.48,21.5,95600.0,19.3381,19.3561,19.3291,19.3471,95600.0
2012-05-15 13:00:00,21.49,21.53,21.49,21.53,131800.0,19.3381,19.3741,19.3381,19.3741,131800.0
2012-05-15 13:05:00,21.53,21.55,21.52,21.54,90300.0,19.3741,19.3921,19.3651,19.3831,90300.0
2012-05-15 13:10:00,21.54,21.56,21.53,21.54,53700.0,19.3831,19.4011,19.3741,19.3831,53700.0
2012-05-15 13:15:00,21.54,21.54,21.51,21.51,43200.0,19.3831,19.3831,19.3561,19.3561,43200.0
2012-05-15 13:20:00,21.52,21.55,21.51,21.54,63700.0,19.3651,19.3921,19.3561,19.3831,63700.0
2012-05-15 13:25:00,21.54,21.56,21.52,21.55,50900.0,19.3831,19.4011,19.3651,19.3921,50900.0
2012-05-15 13:30:00,21.54,21.55,21.48,21.48,156300.0,19.3831,19.3921,19.3291,19.3291,156300.0
2012-05-15 13:35:00,21.49,21.52,21.48,21.5,42400.0,19.3381,19.3651,19.3291,19.3471,42400.0
2012-05-15 13:40:00,21.5,21.52,21.45,21.46,66600.0,19.3471,19.3651,19.3021,19.3111,66600.0
2012-05-15 13:45:00,21.46,21.49,21.44,21.48,123200.0,19.3111,19.3381,19.2931,19.3291,123200.0
2012-05-15 13:50:00,21.48,21.49,21.47,21.48,41500.0,19.3291,19.3381,19.3201,19.3291,41500.0
2012-05-15 13:55:00,21.47,21.47,21.42,21.45,72500.0,19.3201,19.3201,19.2751,19.3021,72500.0
2012-05-15 14:00:00,21.45,21.5,21.45,21.46,109800.0,19.3021,19.3471,19.3021,19.3111,109800.0
2012-05-15 14:05:00,21.46,21.46,21.42,21.46,60000.0,19.3111,19.3111,19.2751,19.3111,60000.0
2012-05-15 14:10:00,21.46,21.51,21.45,21.5,169100.0,19.3111,19.3561,19.3021,19.3471,169100.0
2012-05-15 14:15:00,21.49,21.51,21.47,21.5,125700.0,19.3381,19.3561,19.3201,19.3471,125700.0
2012-05-15 14:20:00,21.5,21.52,21.49,21.51,62900.0,19.3471,19.3651,19.3381,19.3561,62900.0
2012-05-15 14:25:00,21.51,21.52,21.48,21.51,71800.0,19.3561,19.3651,19.3291,19.3561,71800.0
2012-05-15 14:30:00,21.51,21.52,21.49,21.51,58600.0,19.3561,19.3651,19.3381,19.3561,58600.0
2012-05-15 14:35:00,21.5,21.5,21.43,21.44,194600.0,19.3471,19.3471,19.2841,19.2931,194600.0
2012-05-15 14:40:00,21.44,21.45,21.41,21.44,185900.0,19.2931,19.3021,19.2661,19.2931,185900.0
2012-05-15 14:45:00,21.43,21.44,21.42,21.43,55800.0,19.2841,19.2931,19.2751,19.2841,55800.0
2012-05-15 14:50:00,21.42,21.43,21.36,21.37,287700.0,19.2751,19.2841,19.2211,19.2301,287700.0
2012-05-15 14:55:00,21.37,21.39,21.35,21.37,212900.0,19.2301,19.2481,19.2121,19.2301,212900.0
2012-05-15 15:00:00,21.37,21.37,21.32,21.35,169700.0,19.2301,19.2301,19.1851,19.2121,169700.0
2012-05-15 15:05:00,21.36,21.37,21.29,21.31,236500.0,19.2211,19.2301,19.1581,19.1761,236500.0
2012-05-15 15:10:00,21.3,21.31,21.22,21.24,452300.0,19.1671,19.1761,19.0951,19.1131,452300.0
2012-05-15 15:15:00,21.23,21.27,21.2,21.25,358700.0,19.1041,19.1401,19.0771,19.1221,358700.0
2012-05-15 15:20:00,21.25,21.25,21.19,21.23,108100.0,19.1221,19.1221,19.0681,19.1041,108100.0
2012-05-15 15:25:00,21.23,21.23,21.18,21.18,237200.0,19.1041,19.1041,19.0591,19.0591,237200.0
2012-05-15 15:30:00,21.18,21.22,21.18,21.21,120200.0,19.0591,19.0951,19.0591,19.0861,120200.0
2012-05-15 15:35:00,21.21,21.22,21.17,21.21,115900.0,19.0861,19.0951,19.0501,19.0861,115900.0
2012-05-15 15:40:00,21.21,21.26,21.19,21.23,201000.0,19.0861,19.1311,19.0681,19.1041,201000.0
2012-05-15 15:45:00,21.22,21.26,21.19,21.22,213500.0,19.0951,19.1311,19.0681,19.0951,213500.0
2012-05-15 15:50:00,21.22,21.23,21.19,21.22,188800.0,19.0951,19.1041,19.0681,19.0951,188800.0
2012-05-15 15:55:00,21.21,21.26,21.21,21.24,284900.0,19.0861,19.1311,19.0861,19.1131,284900.0
2012-05-16 09:30:00,21.44,21.6,21.44,21.57,330900.0,19.2931,19.4371,19.2931,19.4101,330900.0
2012-05-16 09:35:00,21.56,21.57,21.51,21.53,250900.0,19.4011,19.4101,19.3561,19.3741,250900.0
2012-05-16 09:40:00,21.53,21.54,21.42,21.42,165900.0,19.3741,19.3831,19.2751,19.2751,165900.0
2012-05-16 09:45:00,21.42,21.55,21.38,21.55,293100.0,19.2751,19.3921,19.2391,19.3921,293100.0
2012-05-16 09:50:00,21.55,21.59,21.54,21.56,395000.0,19.3921,19.4281,19.3831,19.4011,395000.0
2012-05-16 09:55:00,21.57,21.63,21.56,21.58,99600.0,19.4101,19.4641,19.4011,19.4191,99600.0
2012-05-16 10:00:00,21.58,21.62,21.53,21.54,144500.0,19.4191,19.4551,19.3741,19.3831,144500.0
2012-05-16 10:05:00,21.53,21.56,21.51,21.54,72200.0,19.3741,19.4011,19.3561,19.3831,72200.0
2012-05-16 10:10:00,21.53,21.53,21.46,21.5,45100.0,19.3741,19.3741,19.3111,19.3471,45100.0
2012-05-16 10:15:00,21.49,21.54,21.49,21.53,69300.0,19.3381,19.3831,19.3381,19.3741,69300.0
2012-05-16 10:20:00,21.53,21.56,21.52,21.54,27600.0,19.3741,19.4011,19.3651,19.3831,27600.0
2012-05-16 10:25:00,21.53,21.54,21.49,21.5,50900.0,19.3741,19.3831,19.3381,19.3471,50900.0
2012-05-16 10:30:00,21.5,21.56,21.5,21.55,82100.0,19.3471,19.4011,19.3471,19.3921,82100.0
2012-05-16 10:35:00,21.55,21.57,21.51,21.52,27300.0,19.3921,19.4101,19.3561,19.3651,27300.0
2012-05-16 10:40:00,21.53,21.6,21.52,21.6,39500.0,19.3741,19.4371,19.3651,19.4371,39500.0
2012-05-16 10:45:00,21.59,21.6,21.55,21.56,176400.0,19.4281,19.4371,19.3921,19.4011,176400.0
2012-05-16 10:50:00,21.56,21.58,21.48,21.52,42200.0,19.4011,19.4191,19.3291,19.3651,42200.0
2012-05-16 10:55:00,21.52,21.52,21.45,21.48,170300.0,19.3651,19.3651,19.3021,19.3291,170300.0
2012-05-16 11:00:00,21.48,21.48,21.45,21.48,99900.0,19.3291,19.3291,19.3021,19.3291,99900.0
2012-05-16 11:05:00,21.47,21.47,21.35,21.4,246100.0,19.3201,19.3201,19.2121,19.2571,246100.0
2012-05-16 11:10:00,21.39,21.44,21.38,21.41,96200.0,19.2481,19.2931,19.2391,19.2661,96200.0
2012-05-16 11:15:00,21.42,21.45,21.38,21.41,120100.0,19.2751,19.3021,19.2391,19.2661,120100.0
2012-05-16 11:20:00,21.41,21.41,21.34,21.38,72200.0,19.2661,19.2661,19.2031,19.2391,72200.0
2012-05-16 11:25:00,21.38,21.39,21.35,21.36,77800.0,19.2391,19.2481,19.2121,19.2211,77800.0
2012-05-16 11:30:00,21.36,21.4,21.36,21.36,34500.0,19.2211,19.2571,19.2211,19.2211,34500.0
2012-05-16 11:35:00,21.37,21.37,21.35,21.36,80700.0,19.2301,19.2301,19.2121,19.2211,80700.0
2012-05-16 11:40:00,21.35,21.36,21.32,21.35,43700.0,19.2121,19.2211,19.1851,19.2121,43700.0
2012-05-16 11:45:00,21.36,21.36,21.31,21.36,56100.0,19.2211,19.2211,19.1761,19.2211,56100.0
2012-05-16 11:50:00,21.35,21.38,21.32,21.36,43700.0,19.2121,19.2391,19.1851,19.2211,43700.0
2012-05-16 11:55:00,21.36,21.38,21.35,21.37,41500.0,19.2211,19.2391,19.2121,19.2301,41500.0
2012-05-16 12:00:00,21.38,21.38,21.34,21.35,53200.0,19.2391,19.2391,19.2031,19.2121,53200.0
2012-05-16 12:05:00,21.34,21.37,21.31,21.36,36800.0,19.2031,19.2301,19.1761,19.2211,36800.0
2012-05-16 12:10:00,21.36,21.37,21.35,21.35,16100.0,19.2211,19.2301,19.2121,19.2121,16100.0
2012-05-16 12:15:00,21.35,21.37,21.34,21.35,16800.0,19.2121,19.2301,19.2031,19.2121,16800.0
2012-05-16 12:20:00,21.36,21.36,21.31,21.32,72600.0,19.2211,19.2211,19.1761,19.1851,72600.0
2012-05-16 12:25:00,21.31,21.33,21.28,21.33,110600.0,19.1761,19.1941,19.1491,19.1941,110600.0
2012-05-16 12:30:00,21.33,21.37,21.32,21.35,83900.0,19.1941,19.2301,19.1851,19.2121,83900.0
2012-05-16 12:35:00,21.34,21.34,21.32,21.33,35700.0,19.2031,19.2031,19.1851,19.1941,35700.0
2012-05-16 12:40:00,21.33,21.34,21.3,21.3,34000.0,19.1941,19.2031,19.1671,19.1671,34000.0
2012-05-16 12:45:00,21.3,21.33,21.28,21.3,117000.0,19.1671,19.1941,19.1491,19.1671,117000.0
2012-05-16 12:50:00,21.31,21.33,21.3,21.31,28900.0,19.1761,19.1941,19.1671,19.1761,28900.0
2012-05-16 12:55:00,21.31,21.31,21.27,21.28,29700.0,19.1761,19.1761,19.1401,19.1491,29700.0
2012-05-16 13:00:00,21.28,21.31,21.27,21.28,33400.0,19.1491,19.1761,19.1401,19.1491,33400.0
2012-05-16 13:05:00,21.28,21.3,21.27,21.29,18800.0,19.1491,19.1671,19.1401,19.1581,18800.0
2012-05-16 13:10:00,21.3,21.31,21.29,21.3,21400.0,19.1671,19.1761,19.1581,19.1671,21400.0
2012-05-16 13:15:00,21.3,21.37,21.3,21.35,54900.0,19.1671,19.2301,19.1671,19.2121,54900.0
2012-05-16 13:20:00,21.35,21.35,21.33,21.33,17600.0,19.2121,19.2121,19.1941,19.1941,17600.0
2012-05-16 13:25:00,21.33,21.34,21.29,21.31,35900.0,19.1941,19.2031,19.1581,19.1761,35900.0
2012-05-16 13:30:00,21.31,21.33,21.28,21.29,52300.0,19.1761,19.1941,19.1491,19.1581,52300.0
2012-05-16 13:35:00,21.29,21.29,21.26,21.27,34100.0,19.1581,19.1581,19.1311,19.1401,34100.0
2012-05-16 13:40:00,21.26,21.26,21.23,21.25,23400.0,19.1311,19.1311,19.1041,19.1221,23400.0
2012-05-16 13:45:00,21.25,21.28,21.24,21.26,58500.0,19.1221,19.1491,19.1131,19.1311,58500.0
2012-05-16 13:50:00,21.26,21.27,21.25,21.26,19400.0,19.1311,19.1401,19.1221,19.1311,19400.0
2012-05-16 13:55:00,21.26,21.3,21.26,21.3,48400.0,19.1311,19.1671,19.1311,19.1671,48400.0
2012-05-16 14:00:00,21.3,21.37,21.25,21.25,94600.0,19.1671,19.2301,19.1221,19.1221,94600.0
2012-05-16 14:05:00,21.25,21.28,21.23,21.26,138000.0,19.1221,19.1491,19.1041,19.1311,138000.0
2012-05-16 14:10:00,21.26,21.27,21.21,21.21,93300.0,19.1311,19.1401,19.0861,19.0861,93300.0
2012-05-16 14:15:00,21.21,21.28,21.21,21.28,184300.0,19.0861,19.1491,19.0861,19.1491,184300.0
2012-05-16 14:20:00,21.27,21.31,21.27,21.27,232700.0,19.1401,19.1761,19.1401,19.1401,232700.0
2012-05-16 14:25:00,21.26,21.27,21.25,21.26,45400.0,19.1311,19.1401,19.1221,19.1311,45400.0
2012-05-16 14:30:00,21.25,21.28,21.22,21.23,151800.0,19.1221,19.1491,19.0951,19.1041,151800.0
2012-05-16 14:35:00,21.24,21.24,21.2,21.22,72600.0,19.1131,19.1131,19.0771,19.0951,72600.0
2012-05-16 14:40:00,21.21,21.27,21.2,21.24,78300.0,19.0861,19.1401,19.0771,19.1131,78300.0
2012-05-16 14:45:00,21.24,21.31,21.24,21.3,111700.0,19.1131,19.1761,19.1131,19.1671,111700.0
2012-05-16 14:50:00,21.29,21.31,21.25,21.26,57600.0,19.1581,19.1761,19.1221,19.1311,57600.0
2012-05-16 14:55:00,21.25,21.3,21.25,21.25,84300.0,19.1221,19.1671,19.1221,19.1221,84300.0
2012-05-16 15:00:00,21.26,21.27,21.23,21.25,65800.0,19.1311,19.1401,19.1041,19.1221,65800.0
2012-05-16 15:05:00,21.25,21.26,21.24,21.24,48700.0,19.1221,19.1311,19.1131,19.1131,48700.0
2012-05-16 15:10:00,21.24,21.24,21.21,21.21,107200.0,19.1131,19.1131,19.0861,19.0861,107200.0
2012-05-16 15:15:00,21.21,21.24,21.2,21.22,51300.0,19.0861,19.1131,19.0771,19.0951,51300.0
2012-05-16 15:20:00,21.22,21.22,21.2,21.2,35900.0,19.0951,19.0951,19.0771,19.0771,35900.0
2012-05-16 15:25:00,21.21,21.22,21.18,21.18,33500.0,19.0861,19.0951,19.0591,19.0591,33500.0
2012-05-16 15:30:00,21.18,21.2,21.16,21.18,61600.0,19.0591,19.0771,19.0411,19.0591,61600.0
2012-05-16 15:35:00,21.19,21.2,21.16,21.17,118000.0,19.0681,19.0771,19.0411,19.0501,118000.0
2012-05-16 15:40:00,21.16,21.17,21.12,21.13,108600.0,19.0411,19.0501,19.0051,19.0141,108600.0
2012-05-16 15:45:00,21.13,21.14,21.1,21.1,115800.0,19.0141,19.0231,18.9871,18.9871,115800.0
2012-05-16 15:50:00,21.1,21.11,21.05,21.07,338900.0,18.9871,18.9961,18.9421,18.9601,338900.0
2012-05-16 15:55:00,21.06,21.1,21.06,21.07,795700.0,18.9511,18.9871,18.9511,18.9601,795700.0
2012-05-17 09:30:00,21.1,21.12,21.04,21.04,83000.0,18.9871,19.0051,18.9331,18.9331,83000.0
2012-05-17 09:35:00,21.02,21.02,20.89,20.89,53700.0,18.9151,18.9151,18.7982,18.7982,53700.0
2012-05-17 09:40:00,20.89,20.9,20.85,20.86,213400.0,18.7982,18.8072,18.7622,18.7712,213400.0
2012-05-17 09:45:00,20.85,20.85,20.77,20.78,212900.0,18.7622,18.7622,18.6902,18.6992,212900.0
2012-05-17 09:50:00,20.77,20.77,20.72,20.72,151100.0,18.6902,18.6902,18.6452,18.6452,151100.0
2012-05-17 09:55:00,20.73,20.74,20.68,20.7,323700.0,18.6542,18.6632,18.6092,18.6272,323700.0
2012-05-17 10:00:00,20.68,20.7,20.59,20.62,344500.0,18.6092,18.6272,18.5282,18.5552,344500.0
2012-05-17 10:05:00,20.62,20.63,20.57,20.61,358000.0,18.5552,18.5642,18.5102,18.5462,358000.0
2012-05-17 10:10:00,20.61,20.67,20.61,20.65,112000.0,18.5462,18.6002,18.5462,18.5822,112000.0
2012-05-17 10:15:00,20.65,20.7,20.65,20.67,137100.0,18.5822,18.6272,18.5822,18.6002,137100.0
2012-05-17 10:20:00,20.67,20.7,20.66,20.7,49500.0,18.6002,18.6272,18.5912,18.6272,49500.0
2012-05-17 10:25:00,20.7,20.71,20.64,20.67,83700.0,18.6272,18.6362,18.5732,18.6002,83700.0
2012-05-17 10:30:00,20.66,20.66,20.61,20.64,236200.0,18.5912,18.5912,18.5462,18.5732,236200.0
2012-05-17 10:35:00,20.64,20.68,20.61,20.67,153800.0,18.5732,18.6092,18.5462,18.6002,153800.0
2012-05-17 10:40:00,20.67,20.7,20.65,20.66,128700.0,18.6002,18.6272,18.5822,18.5912,128700.0
2012-05-17 10:45:00,20.65,20.67,20.58,20.6,120400.0,18.5822,18.6002,18.5192,18.5372,120400.0
2012-05-17 10:50:00,20.6,20.64,20.57,20.62,278600.0,18.5372,18.5732,18.5102,18.5552,278600.0
2012-05-17 10:55:00,20.62,20.62,20.55,20.58,110600.0,18.5552,18.5552,18.4922,18.5192,110600.0
2012-05-17 11:00:00,20.58,20.58,20.49,20.55,123500.0,18.5192,18.5192,18.4382,18.4922,123500.0
2012-05-17 11:05:00,20.54,20.58,20.52,20.52,91500.0,18.4832,18.5192,18.4652,18.4652,91500.0
2012-05-17 11:10:00,20.51,20.53,20.48,20.5,76600.0,18.4562,18.4742,18.4292,18.4472,76600.0
2012-05-17 11:15:00,20.49,20.5,20.45,20.49,150700.0,18.4382,18.4472,18.4022,18.4382,150700.0
2012-05-17 11:20:00,20.49,20.5,20.46,20.46,97700.0,18.4382,18.4472,18.4112,18.4112,97700.0
2012-05-17 11:25:00,20.46,20.46,20.42,20.44,154700.0,18.4112,18.4112,18.3752,18.3932,154700.0
2012-05-17 11:30:00,20.44,20.44,20.34,20.34,420000.0,18.3932,18.3932,18.3032,18.3032,420000.0
2012-05-17 11:35:00,20.34,20.34,20.26,20.27,606100.0,18.3032,18.3032,18.2312,18.2402,606100.0
2012-05-17 11:40:00,20.28,20.32,20.24,20.31,234400.0,18.2492,18.2852,18.2132,18.2762,234400.0
2012-05-17 11:45:00,20.31,20.33,20.28,20.28,349700.0,18.2762,18.2942,18.2492,18.2492,349700.0
2012-05-17 11:50:00,20.28,20.29,20.25,20.26,247800.0,18.2492,18.2582,18.2222,18.2312,247800.0
2012-05-17 11:55:00,20.26,20.26,20.23,20.23,315900.0,18.2312,18.2312,18.2042,18.2042,315900.0
2012-05-17 12:00:00,20.23,20.24,20.16,20.18,191000.0,18.2042,18.2132,18.1413,18.1593,191000.0
2012-05-17 12:05:00,20.17,20.17,20.09,20.12,545400.0,18.1503,18.1503,18.0783,18.1053,545400.0
2012-05-17 12:10:00,20.11,20.11,20.08,20.1,126700.0,18.0963,18.0963,18.0693,18.0873,126700.0
2012-05-17 12:15:00,20.11,20.14,20.1,20.12,255900.0,18.0963,18.1233,18.0873,18.1053,255900.0
2012-05-17 12:20:00,20.13,20.26,20.13,20.25,320300.0,18.1143,18.2312,18.1143,18.2222,320300.0
2012-05-17 12:25:00,20.25,20.31,20.25,20.3,812400.0,18.2222,18.2762,18.2222,18.2672,812400.0
2012-05-17 12:30:00,20.3,20.31,20.25,20.25,102400.0,18.2672,18.2762,18.2222,18.2222,102400.0
2012-05-17 12:35:00,20.26,20.26,20.25,20.26,42500.0,18.2312,18.2312,18.2222,18.2312,42500.0
2012-05-17 12:40:00,20.26,20.28,20.25,20.27,28000.0,18.2312,18.2492,18.2222,18.2402,28000.0
2012-05-17 12:45:00,20.27,20.29,20.26,20.29,18900.0,18.2402,18.2582,18.2312,18.2582,18900.0
2012-05-17 12:50:00,20.3,20.3,20.26,20.27,40800.0,18.2672,18.2672,18.2312,18.2402,40800.0
2012-05-17 12:55:00,20.28,20.3,20.27,20.28,36600.0,18.2492,18.2672,18.2402,18.2492,36600.0
2012-05-17 13:00:00,20.28,20.33,20.28,20.33,42800.0,18.2492,18.2942,18.2492,18.2942,42800.0
2012-05-17 13:05:00,20.32,20.36,20.32,20.34,59500.0,18.2852,18.3212,18.2852,18.3032,59500.0
2012-05-17 13:10:00,20.34,20.4,20.34,20.37,483800.0,18.3032,18.3572,18.3032,18.3302,483800.0
2012-05-17 13:15:00,20.37,20.41,20.35,20.41,336800.0,18.3302,18.3662,18.3122,18.3662,336800.0
2012-05-17 13:20:00,20.41,20.43,20.4,20.42,32400.0,18.3662,18.3842,18.3572,18.3752,32400.0
2012-05-17 13:25:00,20.42,20.43,20.36,20.38,64600.0,18.3752,18.3842,18.3212,18.3392,64600.0
2012-05-17 13:30:00,20.37,20.38,20.32,20.34,86000.0,18.3302,18.3392,18.2852,18.3032,86000.0
2012-05-17 13:35:00,20.33,20.36,20.33,20.34,106400.0,18.2942,18.3212,18.2942,18.3032,106400.0
2012-05-17 13:40:00,20.34,20.35,20.29,20.31,73700.0,18.3032,18.3122,18.2582,18.2762,73700.0
2012-05-17 13:45:00,20.31,20.31,20.25,20.26,141100.0,18.2762,18.2762,18.2222,18.2312,141100.0
2012-05-17 13:50:00,20.25,20.28,20.25,20.28,89400.0,18.2222,18.2492,18.2222,18.2492,89400.0
2012-05-17 13:55:00,20.28,20.28,20.26,20.26,95000.0,18.2492,18.2492,18.2312,18.2312,95000.0
2012-05-17 14:00:00,20.26,20.26,20.22,20.26,113000.0,18.2312,18.2312,18.1952,18.2312,113000.0
2012-05-17 14:05:00,20.25,20.26,20.21,20.23,112800.0,18.2222,18.2312,18.1863,18.2042,112800.0
2012-05-17 14:10:00,20.23,20.23,20.17,20.17,59900.0,18.2042,18.2042,18.1503,18.1503,59900.0
2012-05-17 14:15:00,20.16,20.18,20.16,20.18,53700.0,18.1413,18.1593,18.1413,18.1593,53700.0
2012-05-17 14:20:00,20.17,20.23,20.17,20.22,52600.0,18.1503,18.2042,18.1503,18.1952,52600.0
2012-05-17 14:25:00,20.22,20.23,20.2,20.23,46700.0,18.1952,18.2042,18.1773,18.2042,46700.0
2012-05-17 14:30:00,20.22,20.23,20.19,20.19,130900.0,18.1952,18.2042,18.1683,18.1683,130900.0
2012-05-17 14:35:00,20.19,20.19,20.16,20.18,59700.0,18.1683,18.1683,18.1413,18.1593,59700.0
2012-05-17 14:40:00,20.17,20.2,20.16,20.2,81300.0,18.1503,18.1773,18.1413,18.1773,81300.0
2012-05-17 14:45:00,20.19,20.19,20.14,20.15,109500.0,18.1683,18.1683,18.1233,18.1323,109500.0
2012-05-17 14:50:00,20.15,20.16,20.13,20.15,74100.0,18.1323,18.1413,18.1143,18.1323,74100.0
2012-05-17 14:55:00,20.15,20.15,20.13,20.15,66900.0,18.1323,18.1323,18.1143,18.1323,66900.0
2012-05-17 15:00:00,20.14,20.18,20.13,20.17,83100.0,18.1233,18.1593,18.1143,18.1503,83100.0
2012-05-17 15:05:00,20.17,20.18,20.11,20.12,90400.0,18.1503,18.1593,18.0963,18.1053,90400.0
2012-05-17 15:10:00,20.12,20.15,20.11,20.14,76000.0,18.1053,18.1323,18.0963,18.1233,76000.0
2012-05-17 15:15:00,20.15,20.15,20.12,20.14,89700.0,18.1323,18.1323,18.1053,18.1233,89700.0
2012-05-17 15:20:00,20.14,20.15,20.12,20.12,57700.0,18.1233,18.1323,18.1053,18.1053,57700.0
2012-05-17 15:25:00,20.12,20.13,20.11,20.11,150600.0,18.1053,18.1143,18.0963,18.0963,150600.0
2012-05-17 15:30:00,20.11,20.11,20.03,20.05,371800.0,18.0963,18.0963,18.0243,18.0423,371800.0
2012-05-17 15:35:00,20.05,20.05,19.97,19.98,334900.0,18.0423,18.0423,17.9703,17.9793,334900.0
2012-05-17 15:40:00,19.99,19.99,19.94,19.95,142500.0,17.9883,17.9883,17.9433,17.9523,142500.0
2012-05-17 15:45:00,19.95,19.97,19.93,19.97,190100.0,17.9523,17.9703,17.9343,17.9703,190100.0
2012-05-17 15:50:00,19.97,19.98,19.94,19.98,591700.0,17.9703,17.9793,17.9433,17.9793,591700.0
2012-05-17 15:55:00,19.98,19.99,19.95,19.96,716600.0,17.9793,17.9883,17.9523,17.9613,716600.0
2012-05-18 09:30:00,20.0,20.05,19.95,19.95,82100.0,17.9973,18.0423,17.9523,17.9523,82100.0
2012-05-18 09:35:00,19.95,19.96,19.89,19.89,139600.0,17.9523,17.9613,17.8983,17.8983,139600.0
2012-05-18 09:40:00,19.89,19.9,19.87,19.89,76900.0,17.8983,17.9073,17.8803,17.8983,76900.0
2012-05-18 09:45:00,19.89,19.91,19.87,19.88,119800.0,17.8983,17.9163,17.8803,17.8893,119800.0
2012-05-18 09:50:00,19.88,19.9,19.86,19.89,108700.0,17.8893,17.9073,17.8713,17.8983,108700.0
2012-05-18 09:55:00,19.88,19.9,19.88,19.88,126900.0,17.8893,17.9073,17.8893,17.8893,126900.0
2012-05-18 10:00:00,19.87,19.89,19.85,19.88,343200.0,17.8803,17.8983,17.8623,17.8893,343200.0
2012-05-18 10:05:00,19.87,19.89,19.85,19.87,195200.0,17.8803,17.8983,17.8623,17.8803,195200.0
2012-05-18 10:10:00,19.88,19.9,19.87,19.9,326500.0,17.8893,17.9073,17.8803,17.9073,326500.0
2012-05-18 10:15:00,19.89,19.9,19.75,19.75,448100.0,17.8983,17.9073,17.7723,17.7723,448100.0
2012-05-18 10:20:00,19.75,19.81,19.74,19.76,457900.0,17.7723,17.8263,17.7633,17.7813,457900.0
2012-05-18 10:25:00,19.76,19.77,19.72,19.73,381000.0,17.7813,17.7903,17.7453,17.7543,381000.0
2012-05-18 10:30:00,19.72,19.76,19.7,19.75,709000.0,17.7453,17.7813,17.7273,17.7723,709000.0
2012-05-18 10:35:00,19.74,19.75,19.69,19.71,468500.0,17.7633,17.7723,17.7183,17.7363,468500.0
2012-05-18 10:40:00,19.71,19.81,19.71,19.81,536900.0,17.7363,17.8263,17.7363,17.8263,536900.0
2012-05-18 10:45:00,19.8,19.88,19.8,19.88,446100.0,17.8173,17.8893,17.8173,17.8893,446100.0
2012-05-18 10:50:00,19.87,19.99,19.87,19.98,271300.0,17.8803,17.9883,17.8803,17.9793,271300.0
2012-05-18 10:55:00,19.97,19.97,19.95,19.95,194600.0,17.9703,17.9703,17.9523,17.9523,194600.0
2012-05-18 11:00:00,19.95,19.99,19.95,19.96,230400.0,17.9523,17.9883,17.9523,17.9613,230400.0
2012-05-18 11:05:00,19.96,19.97,19.88,19.88,116800.0,17.9613,17.9703,17.8893,17.8893,116800.0
2012-05-18 11:10:00,19.89,19.92,19.87,19.88,248400.0,17.8983,17.9253,17.8803,17.8893,248400.0
2012-05-18 11:15:00,19.89,19.89,19.84,19.86,64300.0,17.8983,17.8983,17.8533,17.8713,64300.0
2012-05-18 11:20:00,19.86,19.87,19.83,19.83,96500.0,17.8713,17.8803,17.8443,17.8443,96500.0
2012-05-18 11:25:00,19.84,19.86,19.79,19.8,150500.0,17.8533,17.8713,17.8083,17.8173,150500.0
2012-05-18 11:30:00,19.8,19.82,19.7,19.72,153500.0,17.8173,17.8353,17.7273,17.7453,153500.0
2012-05-18 11:35:00,19.71,19.72,19.61,19.67,129700.0,17.7363,17.7453,17.6463,17.7003,129700.0
2012-05-18 11:40:00,19.67,19.73,19.66,19.72,94700.0,17.7003,17.7543,17.6913,17.7453,94700.0
2012-05-18 11:45:00,19.72,19.73,19.62,19.63,111000.0,17.7453,17.7543,17.6553,17.6643,111000.0
2012-05-18 11:50:00,19.63,19.64,19.57,19.58,433400.0,17.6643,17.6733,17.6103,17.6193,433400.0
2012-05-18 11:55:00,19.58,19.59,19.53,19.57,369500.0,17.6193,17.6283,17.5743,17.6103,369500.0
2012-05-18 12:00:00,19.58,19.71,19.57,19.7,141600.0,17.6193,17.7363,17.6103,17.7273,141600.0
2012-05-18 12:05:00,19.7,19.72,19.67,19.72,464400.0,17.7273,17.7453,17.7003,17.7453,464400.0
2012-05-18 12:10:00,19.72,19.77,19.72,19.77,110000.0,17.7453,17.7903,17.7453,17.7903,110000.0
2012-05-18 12:15:00,19.77,19.8,19.75,19.8,59600.0,17.7903,17.8173,17.7723,17.8173,59600.0
2012-05-18 12:20:00,19.79,19.8,19.73,19.77,451200.0,17.8083,17.8173,17.7543,17.7903,451200.0
2012-05-18 12:25:00,19.77,19.89,19.77,19.89,66500.0,17.7903,17.8983,17.7903,17.8983,66500.0
2012-05-18 12:30:00,19.89,19.93,19.89,19.91,77700.0,17.8983,17.9343,17.8983,17.9163,77700.0
2012-05-18 12:35:00,19.9,19.93,19.89,19.93,60800.0,17.9073,17.9343,17.8983,17.9343,60800.0
2012-05-18 12:40:00,19.94,19.98,19.93,19.94,78800.0,17.9433,17.9793,17.9343,17.9433,78800.0
2012-05-18 12:45:00,19.93,19.96,19.93,19.95,107700.0,17.9343,17.9613,17.9343,17.9523,107700.0
2012-05-18 12:50:00,19.95,19.96,19.92,19.93,51000.0,17.9523,17.9613,17.9253,17.9343,51000.0
2012-05-18 12:55:00,19.92,19.93,19.91,19.91,43800.0,17.9253,17.9343,17.9163,17.9163,43800.0
2012-05-18 13:00:00,19.91,19.92,19.89,19.9,75700.0,17.9163,17.9253,17.8983,17.9073,75700.0
2012-05-18 13:05:00,19.9,19.9,19.86,19.88,35500.0,17.9073,17.9073,17.8713,17.8893,35500.0
2012-05-18 13:10:00,19.87,19.92,19.87,19.9,68500.0,17.8803,17.9253,17.8803,17.9073,68500.0
2012-05-18 13:15:00,19.9,19.98,19.9,19.96,125100.0,17.9073,17.9793,17.9073,17.9613,125100.0
2012-05-18 13:20:00,19.95,19.96,19.93,19.93,13800.0,17.9523,17.9613,17.9343,17.9343,13800.0
2012-05-18 13:25:00,19.92,19.95,19.91,19.95,18800.0,17.9253,17.9523,17.9163,17.9523,18800.0
2012-05-18 13:30:00,19.96,19.96,19.94,19.94,15900.0,17.9613,17.9613,17.9433,17.9433,15900.0
2012-05-18 13:35:00,19.95,19.98,19.89,19.89,108900.0,17.9523,17.9793,17.8983,17.8983,108900.0
2012-05-18 13:40:00,19.89,19.92,19.89,19.89,36700.0,17.8983,17.9253,17.8983,17.8983,36700.0
2012-05-18 13:45:00,19.88,19.9,19.87,19.9,27800.0,17.8893,17.9073,17.8803,17.9073,27800.0
2012-05-18 13:50:00,19.91,19.91,19.84,19.88,71000.0,17.9163,17.9163,17.8533,17.8893,71000.0
2012-05-18 13:55:00,19.88,19.89,19.84,19.84,54800.0,17.8893,17.8983,17.8533,17.8533,54800.0
2012-05-18 14:00:00,19.84,19.84,19.82,19.84,40100.0,17.8533,17.8533,17.8353,17.8533,40100.0
2012-05-18 14:05:00,19.83,19.87,19.79,19.81,33500.0,17.8443,17.8803,17.8083,17.8263,33500.0
2012-05-18 14:10:00,19.82,19.85,19.81,19.85,49500.0,17.8353,17.8623,17.8263,17.8623,49500.0
2012-05-18 14:15:00,19.85,19.86,19.79,19.8,35100.0,17.8623,17.8713,17.8083,17.8173,35100.0
2012-05-18 14:20:00,19.8,19.81,19.75,19.75,329100.0,17.8173,17.8263,17.7723,17.7723,329100.0
2012-05-18 14:25:00,19.74,19.79,19.73,19.78,53900.0,17.7633,17.8083,17.7543,17.7993,53900.0
2012-05-18 14:30:00,19.77,19.77,19.71,19.73,41900.0,17.7903,17.7903,17.7363,17.7543,41900.0
2012-05-18 14:35:00,19.73,19.76,19.72,19.73,53800.0,17.7543,17.7813,17.7453,17.7543,53800.0
2012-05-18 14:40:00,19.73,19.74,19.71,19.71,55600.0,17.7543,17.7633,17.7363,17.7363,55600.0
2012-05-18 14:45:00,19.71,19.74,19.71,19.73,59400.0,17.7363,17.7633,17.7363,17.7543,59400.0
2012-05-18 14:50:00,19.73,19.75,19.71,19.73,188600.0,17.7543,17.7723,17.7363,17.7543,188600.0
2012-05-18 14:55:00,19.73,19.73,19.69,19.7,178800.0,17.7543,17.7543,17.7183,17.7273,178800.0
2012-05-18 15:00:00,19.69,19.73,19.67,19.72,171400.0,17.7183,17.7543,17.7003,17.7453,171400.0
2012-05-18 15:05:00,19.72,19.76,19.72,19.76,140500.0,17.7453,17.7813,17.7453,17.7813,140500.0
2012-05-18 15:10:00,19.76,19.81,19.76,19.79,105600.0,17.7813,17.8263,17.7813,17.8083,105600.0
2012-05-18 15:15:00,19.79,19.8,19.78,19.79,68100.0,17.8083,17.8173,17.7993,17.8083,68100.0
2012-05-18 15:20:00,19.78,19.78,19.73,19.73,151700.0,17.7993,17.7993,17.7543,17.7543,151700.0
2012-05-18 15:25:00,19.73,19.75,19.71,19.72,265400.0,17.7543,17.7723,17.7363,17.7453,265400.0
2012-05-18 15:30:00,19.72,19.73,19.68,19.7,109600.0,17.7453,17.7543,17.7093,17.7273,109600.0
2012-05-18 15:35:00,19.7,19.73,19.7,19.72,35000.0,17.7273,17.7543,17.7273,17.7453,35000.0
2012-05-18 15:40:00,19.73,19.73,19.67,19.68,247300.0,17.7543,17.7543,17.7003,17.7093,247300.0
2012-05-18 15:45:00,19.68,19.72,19.68,19.68,199800.0,17.7093,17.7453,17.7093,17.7093,199800.0
2012-05-18 15:50:00,19.69,19.69,19.65,19.65,263500.0,17.7183,17.7183,17.6823,17.6823,263500.0
2012-05-18 15:55:00,19.67,19.73,19.67,19.72,294800.0,17.7003,17.7543,17.7003,17.7453,294800.0
2012-05-21 09:30:00,19.75,19.75,19.67,19.71,85800.0,17.7723,17.7723,17.7003,17.7363,85800.0
2012-05-21 09:35:00,19.71,19.81,19.71,19.78,328300.0,17.7363,17.8263,17.7363,17.7993,328300.0
2012-05-21 09:40:00,19.79,19.8,19.6,19.63,110500.0,17.8083,17.8173,17.6373,17.6643,110500.0
2012-05-21 09:45:00,19.63,19.63,19.55,19.56,251400.0,17.6643,17.6643,17.5923,17.6013,251400.0
2012-05-21 09:50:00,19.57,19.58,19.46,19.47,331300.0,17.6103,17.6193,17.5114,17.5204,331300.0
2012-05-21 09:55:00,19.46,19.51,19.45,19.46,754300.0,17.5114,17.5563,17.5024,17.5114,754300.0
2012-05-21 10:00:00,19.47,19.49,19.43,19.48,662800.0,17.5204,17.5383,17.4844,17.5293,662800.0
2012-05-21 10:05:00,19.49,19.57,19.47,19.56,242300.0,17.5383,17.6103,17.5204,17.6013,242300.0
2012-05-21 10:10:00,19.56,19.63,19.52,19.62,168900.0,17.6013,17.6643,17.5653,17.6553,168900.0
2012-05-21 10:15:00,19.62,19.76,19.61,19.76,336800.0,17.6553,17.7813,17.6463,17.7813,336800.0
2012-05-21 10:20:00,19.76,19.78,19.74,19.75,164000.0,17.7813,17.7993,17.7633,17.7723,164000.0
2012-05-21 10:25:00,19.74,19.88,19.74,19.86,194500.0,17.7633,17.8893,17.7633,17.8713,194500.0
2012-05-21 10:30:00,19.87,19.9,19.86,19.9,135900.0,17.8803,17.9073,17.8713,17.9073,135900.0
2012-05-21 10:35:00,19.9,19.91,19.86,19.87,112100.0,17.9073,17.9163,17.8713,17.8803,112100.0
2012-05-21 10:40:00,19.87,19.88,19.84,19.84,84200.0,17.8803,17.8893,17.8533,17.8533,84200.0
2012-05-21 10:45:00,19.84,19.94,19.84,19.91,112900.0,17.8533,17.9433,17.8533,17.9163,112900.0
2012-05-21 10:50:00,19.91,19.95,19.9,19.92,84700.0,17.9163,17.9523,17.9073,17.9253,84700.0
2012-05-21 10:55:00,19.92,19.96,19.92,19.94,79100.0,17.9253,17.9613,17.9253,17.9433,79100.0
2012-05-21 11:00:00,19.94,19.94,19.9,19.9,110800.0,17.9433,17.9433,17.9073,17.9073,110800.0
2012-05-21 11:05:00,19.9,19.93,19.89,19.89,83500.0,17.9073,17.9343,17.8983,17.8983,83500.0
2012-05-21 11:10:00,19.88,19.88,19.83,19.87,94500.0,17.8893,17.8893,17.8443,17.8803,94500.0
2012-05-21 11:15:00,19.86,19.86,19.82,19.84,281200.0,17.8713,17.8713,17.8353,17.8533,281200.0
2012-05-21 11:20:00,19.84,19.85,19.83,19.83,156300.0,17.8533,17.8623,17.8443,17.8443,156300.0
2012-05-21 11:25:00,19.83,19.85,19.82,19.82,79700.0,17.8443,17.8623,17.8353,17.8353,79700.0
2012-05-21 11:30:00,19.83,19.84,19.81,19.81,125000.0,17.8443,17.8533,17.8263,17.8263,125000.0
2012-05-21 11:35:00,19.8,19.85,19.78,19.82,86800.0,17.8173,17.8623,17.7993,17.8353,86800.0
2012-05-21 11:40:00,19.81,19.84,19.8,19.84,32900.0,17.8263,17.8533,17.8173,17.8533,32900.0
2012-05-21 11:45:00,19.85,19.86,19.84,19.86,51000.0,17.8623,17.8713,17.8533,17.8713,51000.0
2012-05-21 11:50:00,19.86,19.89,19.86,19.87,95200.0,17.8713,17.8983,17.8713,17.8803,95200.0
2012-05-21 11:55:00,19.86,19.87,19.85,19.87,33600.0,17.8713,17.8803,17.8623,17.8803,33600.0
2012-05-21 12:00:00,19.86,19.89,19.86,19.89,62200.0,17.8713,17.8983,17.8713,17.8983,62200.0
2012-05-21 12:05:00,19.89,19.92,19.88,19.89,52100.0,17.8983,17.9253,17.8893,17.8983,52100.0
2012-05-21 12:10:00,19.89,19.92,19.89,19.91,47800.0,17.8983,17.9253,17.8983,17.9163,47800.0
2012-05-21 12:15:00,19.91,19.95,19.91,19.95,61300.0,17.9163,17.9523,17.9163,17.9523,61300.0
2012-05-21 12:20:00,19.94,19.99,19.94,19.98,61800.0,17.9433,17.9883,17.9433,17.9793,61800.0
2012-05-21 12:25:00,19.98,20.04,19.97,20.03,47300.0,17.9793,18.0333,17.9703,18.0243,47300.0
2012-05-21 12:30:00,20.03,20.03,20.0,20.01,52000.0,18.0243,18.0243,17.9973,18.0063,52000.0
2012-05-21 12:35:00,20.01,20.05,20.01,20.05,49600.0,18.0063,18.0423,18.0063,18.0423,49600.0
2012-05-21 12:40:00,20.04,20.04,20.0,20.0,31400.0,18.0333,18.0333,17.9973,17.9973,31400.0
2012-05-21 12:45:00,20.0,20.01,19.98,19.98,53200.0,17.9973,18.0063,17.9793,17.9793,53200.0
2012-05-21 12:50:00,19.98,19.98,19.93,19.93,17900.0,17.9793,17.9793,17.9343,17.9343,17900.0
2012-05-21 12:55:00,19.93,19.93,19.9,19.92,125600.0,17.9343,17.9343,17.9073,17.9253,125600.0
2012-05-21 13:00:00,19.92,19.95,19.92,19.94,61800.0,17.9253,17.9523,17.9253,17.9433,61800.0
2012-05-21 13:05:00,19.95,19.99,19.94,19.99,62400.0,17.9523,17.9883,17.9433,17.9883,62400.0
2012-05-21 13:10:00,19.98,19.99,19.93,19.93,49500.0,17.9793,17.9883,17.9343,17.9343,49500.0
2012-05-21 13:15:00,19.93,19.96,19.93,19.95,58900.0,17.9343,17.9613,17.9343,17.9523,58900.0
2012-05-21 13:20:00,19.96,19.97,19.94,19.97,49600.0,17.9613,17.9703,17.9433,17.9703,49600.0
2012-05-21 13:25:00,19.97,19.98,19.95,19.95,43500.0,17.9703,17.9793,17.9523,17.9523,43500.0
2012-05-21 13:30:00,19.95,20.01,19.95,20.0,59300.0,17.9523,18.0063,17.9523,17.9973,59300.0
2012-05-21 13:35:00,19.99,20.02,19.99,20.01,36000.0,17.9883,18.0153,17.9883,18.0063,36000.0
2012-05-21 13:40:00,20.01,20.03,19.99,20.02,47600.0,18.0063,18.0243,17.9883,18.0153,47600.0
2012-05-21 13:45:00,20.02,20.06,20.01,20.04,80900.0,18.0153,18.0513,18.0063,18.0333,80900.0
2012-05-21 13:50:00,20.05,20.05,20.01,20.04,79100.0,18.0423,18.0423,18.0063,18.0333,79100.0
2012-05-21 13:55:00,20.05,20.05,20.04,20.04,30700.0,18.0423,18.0423,18.0333,18.0333,30700.0
2012-05-21 14:00:00,20.04,20.05,19.99,19.99,51300.0,18.0333,18.0423,17.9883,17.9883,51300.0
2012-05-21 14:05:00,19.99,20.02,19.99,20.01,35200.0,17.9883,18.0153,17.9883,18.0063,35200.0
2012-05-21 14:10:00,20.02,20.03,20.0,20.02,57500.0,18.0153,18.0243,17.9973,18.0153,57500.0
2012-05-21 14:15:00,20.02,20.04,19.99,20.04,73000.0,18.0153,18.0333,17.9883,18.0333,73000.0
2012-05-21 14:20:00,20.05,20.08,20.01,20.03,84000.0,18.0423,18.0693,18.0063,18.0243,84000.0
2012-05-21 14:25:00,20.02,20.02,20.0,20.0,79100.0,18.0153,18.0153,17.9973,17.9973,79100.0
2012-05-21 14:30:00,19.99,20.03,19.99,20.02,54900.0,17.9883,18.0243,17.9883,18.0153,54900.0
2012-05-21 14:35:00,20.03,20.03,20.01,20.01,61800.0,18.0243,18.0243,18.0063,18.0063,61800.0
2012-05-21 14:40:00,20.01,20.04,20.0,20.03,63400.0,18.0063,18.0333,17.9973,18.0243,63400.0
2012-05-21 14:45:00,20.04,20.05,20.02,20.04,42100.0,18.0333,18.0423,18.0153,18.0333,42100.0
2012-05-21 14:50:00,20.04,20.07,20.04,20.07,79000.0,18.0333,18.0603,18.0333,18.0603,79000.0
2012-05-21 14:55:00,20.08,20.11,20.06,20.08,73400.0,18.0693,18.0963,18.0513,18.0693,73400.0
2012-05-21 15:00:00,20.08,20.11,20.08,20.09,61800.0,18.0693,18.0963,18.0693,18.0783,61800.0
2012-05-21 15:05:00,20.1,20.1,20.09,20.09,35200.0,18.0873,18.0873,18.0783,18.0783,35200.0
2012-05-21 15:10:00,20.09,20.1,20.08,20.09,44500.0,18.0783,18.0873,18.0693,18.0783,44500.0
2012-05-21 15:15:00,20.1,20.13,20.1,20.11,80100.0,18.0873,18.1143,18.0873,18.0963,80100.0
2012-05-21 15:20:00,20.12,20.14,20.11,20.12,65400.0,18.1053,18.1233,18.0963,18.1053,65400.0
2012-05-21 15:25:00,20.12,20.16,20.12,20.12,313100.0,18.1053,18.1413,18.1053,18.1053,313100.0
2012-05-21 15:30:00,20.11,20.13,20.09,20.12,87800.0,18.0963,18.1143,18.0783,18.1053,87800.0
2012-05-21 15:35:00,20.13,20.13,20.1,20.12,67500.0,18.1143,18.1143,18.0873,18.1053,67500.0
2012-05-21 15:40:00,20.11,20.12,20.08,20.11,130600.0,18.0963,18.1053,18.0693,18.0963,130600.0
2012-05-21 15:45:00,20.11,20.14,20.11,20.14,105400.0,18.0963,18.1233,18.0963,18.1233,105400.0
2012-05-21 15:50:00,20.13,20.15,20.13,20.14,122400.0,18.1143,18.1323,18.1143,18.1233,122400.0
2012-05-21 15:55:00,20.14,20.15,20.13,20.14,188500.0,18.1233,18.1323,18.1143,18.1233,188500.0
2012-05-22 09:30:00,20.25,20.33,20.24,20.27,89700.0,18.2222,18.2942,18.2132,18.2402,89700.0
2012-05-22 09:35:00,20.27,20.27,20.22,20.25,585600.0,18.2402,18.2402,18.1952,18.2222,585600.0
2012-05-22 09:40:00,20.25,20.32,20.23,20.32,262200.0,18.2222,18.2852,18.2042,18.2852,262200.0
2012-05-22 09:45:00,20.32,20.32,20.24,20.27,366200.0,18.2852,18.2852,18.2132,18.2402,366200.0
2012-05-22 09:50:00,20.26,20.32,20.25,20.31,110000.0,18.2312,18.2852,18.2222,18.2762,110000.0
2012-05-22 09:55:00,20.3,20.31,20.28,20.28,244800.0,18.2672,18.2762,18.2492,18.2492,244800.0
2012-05-22 10:00:00,20.3,20.43,20.3,20.42,389600.0,18.2672,18.3842,18.2672,18.3752,389600.0
2012-05-22 10:05:00,20.41,20.52,20.39,20.5,838300.0,18.3662,18.4652,18.3482,18.4472,838300.0
2012-05-22 10:10:00,20.5,20.54,20.5,20.53,49000.0,18.4472,18.4832,18.4472,18.4742,49000.0
2012-05-22 10:15:00,20.54,20.58,20.53,20.57,62800.0,18.4832,18.5192,18.4742,18.5102,62800.0
2012-05-22 10:20:00,20.58,20.6,20.56,20.56,402300.0,18.5192,18.5372,18.5012,18.5012,402300.0
2012-05-22 10:25:00,20.57,20.57,20.53,20.54,63700.0,18.5102,18.5102,18.4742,18.4832,63700.0
2012-05-22 10:30:00,20.53,20.57,20.53,20.55,73500.0,18.4742,18.5102,18.4742,18.4922,73500.0
2012-05-22 10:35:00,20.56,20.57,20.53,20.56,19600.0,18.5012,18.5102,18.4742,18.5012,19600.0
2012-05-22 10:40:00,20.56,20.6,20.54,20.55,62800.0,18.5012,18.5372,18.4832,18.4922,62800.0
2012-05-22 10:45:00,20.55,20.59,20.51,20.58,54200.0,18.4922,18.5282,18.4562,18.5192,54200.0
2012-05-22 10:50:00,20.58,20.58,20.55,20.57,48100.0,18.5192,18.5192,18.4922,18.5102,48100.0
2012-05-22 10:55:00,20.57,20.61,20.57,20.6,36700.0,18.5102,18.5462,18.5102,18.5372,36700.0
2012-05-22 11:00:00,20.6,20.62,20.6,20.61,66700.0,18.5372,18.5552,18.5372,18.5462,66700.0
2012-05-22 11:05:00,20.61,20.64,20.61,20.64,17800.0,18.5462,18.5732,18.5462,18.5732,17800.0
2012-05-22 11:10:00,20.64,20.65,20.6,20.6,36900.0,18.5732,18.5822,18.5372,18.5372,36900.0
2012-05-22 11:15:00,20.6,20.64,20.6,20.64,29100.0,18.5372,18.5732,18.5372,18.5732,29100.0
2012-05-22 11:20:00,20.64,20.65,20.64,20.65,57700.0,18.5732,18.5822,18.5732,18.5822,57700.0
2012-05-22 11:25:00,20.66,20.66,20.63,20.64,90100.0,18.5912,18.5912,18.5642,18.5732,90100.0
2012-05-22 11:30:00,20.64,20.66,20.61,20.64,37300.0,18.5732,18.5912,18.5462,18.5732,37300.0
2012-05-22 11:35:00,20.63,20.64,20.59,20.61,54100.0,18.5642,18.5732,18.5282,18.5462,54100.0
2012-05-22 11:40:00,20.61,20.62,20.57,20.57,47400.0,18.5462,18.5552,18.5102,18.5102,47400.0
2012-05-22 11:45:00,20.57,20.59,20.56,20.57,46100.0,18.5102,18.5282,18.5012,18.5102,46100.0
2012-05-22 11:50:00,20.58,20.59,20.57,20.58,24300.0,18.5192,18.5282,18.5102,18.5192,24300.0
2012-05-22 11:55:00,20.58,20.59,20.52,20.53,77600.0,18.5192,18.5282,18.4652,18.4742,77600.0
2012-05-22 12:00:00,20.54,20.54,20.49,20.5,42700.0,18.4832,18.4832,18.4382,18.4472,42700.0
2012-05-22 12:05:00,20.5,20.5,20.45,20.45,56400.0,18.4472,18.4472,18.4022,18.4022,56400.0
2012-05-22 12:10:00,20.45,20.49,20.44,20.49,91200.0,18.4022,18.4382,18.3932,18.4382,91200.0
2012-05-22 12:15:00,20.48,20.5,20.45,20.5,22400.0,18.4292,18.4472,18.4022,18.4472,22400.0
2012-05-22 12:20:00,20.5,20.56,20.49,20.55,87000.0,18.4472,18.5012,18.4382,18.4922,87000.0
2012-05-22 12:25:00,20.55,20.55,20.51,20.51,140500.0,18.4922,18.4922,18.4562,18.4562,140500.0
2012-05-22 12:30:00,20.52,20.53,20.51,20.51,24200.0,18.4652,18.4742,18.4562,18.4562,24200.0
2012-05-22 12:35:00,20.52,20.53,20.51,20.52,20900.0,18.4652,18.4742,18.4562,18.4652,20900.0
2012-05-22 12:40:00,20.53,20.53,20.5,20.5,5400.0,18.4742,18.4742,18.4472,18.4472,5400.0
2012-05-22 12:45:00,20.5,20.55,20.5,20.54,47500.0,18.4472,18.4922,18.4472,18.4832,47500.0
2012-05-22 12:50:00,20.54,20.54,20.53,20.53,25000.0,18.4832,18.4832,18.4742,18.4742,25000.0
2012-05-22 12:55:00,20.54,20.56,20.53,20.54,59900.0,18.4832,18.5012,18.4742,18.4832,59900.0
2012-05-22 13:00:00,20.54,20.59,20.54,20.58,29600.0,18.4832,18.5282,18.4832,18.5192,29600.0
2012-05-22 13:05:00,20.58,20.59,20.58,20.59,24700.0,18.5192,18.5282,18.5192,18.5282,24700.0
2012-05-22 13:10:00,20.58,20.59,20.57,20.57,19600.0,18.5192,18.5282,18.5102,18.5102,19600.0
2012-05-22 13:15:00,20.57,20.58,20.51,20.53,67500.0,18.5102,18.5192,18.4562,18.4742,67500.0
2012-05-22 13:20:00,20.53,20.56,20.52,20.55,81300.0,18.4742,18.5012,18.4652,18.4922,81300.0
2012-05-22 13:25:00,20.55,20.55,20.53,20.53,13900.0,18.4922,18.4922,18.4742,18.4742,13900.0
2012-05-22 13:30:00,20.52,20.58,20.5,20.58,172800.0,18.4652,18.5192,18.4472,18.5192,172800.0
2012-05-22 13:35:00,20.58,20.58,20.55,20.55,39200.0,18.5192,18.5192,18.4922,18.4922,39200.0
2012-05-22 13:40:00,20.55,20.55,20.5,20.51,46300.0,18.4922,18.4922,18.4472,18.4562,46300.0
2012-05-22 13:45:00,20.51,20.51,20.47,20.5,31900.0,18.4562,18.4562,18.4202,18.4472,31900.0
2012-05-22 13:50:00,20.49,20.5,20.47,20.48,46800.0,18.4382,18.4472,18.4202,18.4292,46800.0
2012-05-22 13:55:00,20.49,20.5,20.48,20.5,25600.0,18.4382,18.4472,18.4292,18.4472,25600.0
2012-05-22 14:00:00,20.5,20.56,20.49,20.56,96400.0,18.4472,18.5012,18.4382,18.5012,96400.0
2012-05-22 14:05:00,20.55,20.59,20.54,20.57,75400.0,18.4922,18.5282,18.4832,18.5102,75400.0
2012-05-22 14:10:00,20.57,20.57,20.52,20.55,47500.0,18.5102,18.5102,18.4652,18.4922,47500.0
2012-05-22 14:15:00,20.56,20.56,20.54,20.56,23800.0,18.5012,18.5012,18.4832,18.5012,23800.0
2012-05-22 14:20:00,20.56,20.59,20.55,20.58,48800.0,18.5012,18.5282,18.4922,18.5192,48800.0
2012-05-22 14:25:00,20.58,20.59,20.55,20.56,21800.0,18.5192,18.5282,18.4922,18.5012,21800.0
2012-05-22 14:30:00,20.55,20.59,20.52,20.56,63600.0,18.4922,18.5282,18.4652,18.5012,63600.0
2012-05-22 14:35:00,20.56,20.57,20.54,20.55,92100.0,18.5012,18.5102,18.4832,18.4922,92100.0
2012-05-22 14:40:00,20.55,20.58,20.54,20.57,86900.0,18.4922,18.5192,18.4832,18.5102,86900.0
2012-05-22 14:45:00,20.57,20.57,20.53,20.56,105200.0,18.5102,18.5102,18.4742,18.5012,105200.0
2012-05-22 14:50:00,20.57,20.58,20.55,20.55,59700.0,18.5102,18.5192,18.4922,18.4922,59700.0
2012-05-22 14:55:00,20.56,20.6,20.54,20.58,641500.0,18.5012,18.5372,18.4832,18.5192,641500.0
2012-05-22 15:00:00,20.58,20.6,20.56,20.58,107400.0,18.5192,18.5372,18.5012,18.5192,107400.0
2012-05-22 15:05:00,20.58,20.59,20.57,20.58,52300.0,18.5192,18.5282,18.5102,18.5192,52300.0
2012-05-22 15:10:00,20.57,20.58,20.54,20.54,155900.0,18.5102,18.5192,18.4832,18.4832,155900.0
2012-05-22 15:15:00,20.54,20.56,20.49,20.49,46100.0,18.4832,18.5012,18.4382,18.4382,46100.0
2012-05-22 15:20:00,20.49,20.49,20.45,20.45,22000.0,18.4382,18.4382,18.4022,18.4022,22000.0
2012-05-22 15:25:00,20.46,20.47,20.41,20.41,56100.0,18.4112,18.4202,18.3662,18.3662,56100.0
2012-05-22 15:30:00,20.4,20.42,20.37,20.37,177900.0,18.3572,18.3752,18.3302,18.3302,177900.0
2012-05-22 15:35:00,20.37,20.4,20.34,20.34,125300.0,18.3302,18.3572,18.3032,18.3032,125300.0
2012-05-22 15:40:00,20.35,20.37,20.31,20.31,112400.0,18.3122,18.3302,18.2762,18.2762,112400.0
2012-05-22 15:45:00,20.32,20.35,20.28,20.3,129100.0,18.2852,18.3122,18.2492,18.2672,129100.0
2012-05-22 15:50:00,20.29,20.37,20.29,20.37,188700.0,18.2582,18.3302,18.2582,18.3302,188700.0
2012-05-22 15:55:00,20.37,20.45,20.34,20.44,337400.0,18.3302,18.4022,18.3032,18.3932,337400.0
2012-05-23 09:30:00,20.21,20.45,20.16,20.4,187800.0,18.1863,18.4022,18.1413,18.3572,187800.0
2012-05-23 09:35:00,20.41,20.42,20.23,20.3,111000.0,18.3662,18.3752,18.2042,18.2672,111000.0
2012-05-23 09:40:00,20.3,20.3,20.26,20.28,49700.0,18.2672,18.2672,18.2312,18.2492,49700.0
2012-05-23 09:45:00,20.27,20.35,20.27,20.32,136400.0,18.2402,18.3122,18.2402,18.2852,136400.0
2012-05-23 09:50:00,20.33,20.47,20.31,20.46,176700.0,18.2942,18.4202,18.2762,18.4112,176700.0
2012-05-23 09:55:00,20.45,20.6,20.45,20.54,447000.0,18.4022,18.5372,18.4022,18.4832,447000.0
2012-05-23 10:00:00,20.55,20.69,20.49,20.49,1019300.0,18.4922,18.6182,18.4382,18.4382,1019300.0
2012-05-23 10:05:00,20.5,20.55,20.43,20.44,530200.0,18.4472,18.4922,18.3842,18.3932,530200.0
2012-05-23 10:10:00,20.45,20.45,20.35,20.4,316700.0,18.4022,18.4022,18.3122,18.3572,316700.0
2012-05-23 10:15:00,20.4,20.43,20.33,20.35,80000.0,18.3572,18.3842,18.2942,18.3122,80000.0
2012-05-23 10:20:00,20.35,20.36,20.27,20.29,90900.0,18.3122,18.3212,18.2402,18.2582,90900.0
2012-05-23 10:25:00,20.29,20.29,20.19,20.26,117900.0,18.2582,18.2582,18.1683,18.2312,117900.0
2012-05-23 10:30:00,20.26,20.28,20.2,20.2,227600.0,18.2312,18.2492,18.1773,18.1773,227600.0
2012-05-23 10:35:00,20.2,20.25,20.14,20.15,108500.0,18.1773,18.2222,18.1233,18.1323,108500.0
2012-05-23 10:40:00,20.15,20.26,20.14,20.25,99700.0,18.1323,18.2312,18.1233,18.2222,99700.0
2012-05-23 10:45:00,20.24,20.24,20.15,20.17,41500.0,18.2132,18.2132,18.1323,18.1503,41500.0
2012-05-23 10:50:00,20.16,20.2,20.13,20.19,141600.0,18.1413,18.1773,18.1143,18.1683,141600.0
2012-05-23 10:55:00,20.19,20.21,20.16,20.17,35700.0,18.1683,18.1863,18.1413,18.1503,35700.0
2012-05-23 11:00:00,20.16,20.17,20.14,20.14,18800.0,18.1413,18.1503,18.1233,18.1233,18800.0
2012-05-23 11:05:00,20.15,20.23,20.15,20.22,31100.0,18.1323,18.2042,18.1323,18.1952,31100.0
2012-05-23 11:10:00,20.21,20.23,20.16,20.21,26400.0,18.1863,18.2042,18.1413,18.1863,26400.0
2012-05-23 11:15:00,20.21,20.26,20.2,20.25,42700.0,18.1863,18.2312,18.1773,18.2222,42700.0
2012-05-23 11:20:00,20.23,20.27,20.22,20.26,55200.0,18.2042,18.2402,18.1952,18.2312,55200.0
2012-05-23 11:25:00,20.26,20.27,20.22,20.24,16100.0,18.2312,18.2402,18.1952,18.2132,16100.0
2012-05-23 11:30:00,20.24,20.29,20.24,20.24,44600.0,18.2132,18.2582,18.2132,18.2132,44600.0
2012-05-23 11:35:00,20.24,20.25,20.2,20.24,21600.0,18.2132,18.2222,18.1773,18.2132,21600.0
2012-05-23 11:40:00,20.25,20.31,20.24,20.27,99700.0,18.2222,18.2762,18.2132,18.2402,99700.0
2012-05-23 11:45:00,20.27,20.27,20.23,20.25,34200.0,18.2402,18.2402,18.2042,18.2222,34200.0
2012-05-23 11:50:00,20.25,20.27,20.24,20.25,16900.0,18.2222,18.2402,18.2132,18.2222,16900.0
2012-05-23 11:55:00,20.25,20.25,20.2,20.22,18000.0,18.2222,18.2222,18.1773,18.1952,18000.0
2012-05-23 12:00:00,20.22,20.24,20.15,20.17,209800.0,18.1952,18.2132,18.1323,18.1503,209800.0
2012-05-23 12:05:00,20.17,20.19,20.15,20.19,11900.0,18.1503,18.1683,18.1323,18.1683,11900.0
2012-05-23 12:10:00,20.19,20.2,20.18,20.19,30500.0,18.1683,18.1773,18.1593,18.1683,30500.0
2012-05-23 12:15:00,20.19,20.23,20.18,20.22,24000.0,18.1683,18.2042,18.1593,18.1952,24000.0
2012-05-23 12:20:00,20.22,20.23,20.17,20.18,47900.0,18.1952,18.2042,18.1503,18.1593,47900.0
2012-05-23 12:25:00,20.18,20.18,20.12,20.15,144100.0,18.1593,18.1593,18.1053,18.1323,144100.0
2012-05-23 12:30:00,20.15,20.18,20.14,20.18,76400.0,18.1323,18.1593,18.1233,18.1593,76400.0
2012-05-23 12:35:00,20.17,20.21,20.17,20.21,15400.0,18.1503,18.1863,18.1503,18.1863,15400.0
2012-05-23 12:40:00,20.2,20.22,20.19,20.22,23700.0,18.1773,18.1952,18.1683,18.1952,23700.0
2012-05-23 12:45:00,20.21,20.25,20.21,20.24,40600.0,18.1863,18.2222,18.1863,18.2132,40600.0
2012-05-23 12:50:00,20.24,20.24,20.22,20.23,32800.0,18.2132,18.2132,18.1952,18.2042,32800.0
2012-05-23 12:55:00,20.23,20.23,20.19,20.19,33800.0,18.2042,18.2042,18.1683,18.1683,33800.0
2012-05-23 13:00:00,20.2,20.21,20.19,20.21,15100.0,18.1773,18.1863,18.1683,18.1863,15100.0
2012-05-23 13:05:00,20.21,20.22,20.19,20.21,40700.0,18.1863,18.1952,18.1683,18.1863,40700.0
2012-05-23 13:10:00,20.21,20.26,20.2,20.22,57500.0,18.1863,18.2312,18.1773,18.1952,57500.0
2012-05-23 13:15:00,20.22,20.24,20.2,20.2,38500.0,18.1952,18.2132,18.1773,18.1773,38500.0
2012-05-23 13:20:00,20.2,20.26,20.2,20.22,31200.0,18.1773,18.2312,18.1773,18.1952,31200.0
2012-05-23 13:25:00,20.23,20.27,20.23,20.27,16700.0,18.2042,18.2402,18.2042,18.2402,16700.0
2012-05-23 13:30:00,20.27,20.29,20.26,20.28,67500.0,18.2402,18.2582,18.2312,18.2492,67500.0
2012-05-23 13:35:00,20.28,20.33,20.28,20.32,30800.0,18.2492,18.2942,18.2492,18.2852,30800.0
2012-05-23 13:40:00,20.33,20.34,20.3,20.31,32100.0,18.2942,18.3032,18.2672,18.2762,32100.0
2012-05-23 13:45:00,20.31,20.4,20.31,20.38,253900.0,18.2762,18.3572,18.2762,18.3392,253900.0
2012-05-23 13:50:00,20.38,20.39,20.33,20.36,330800.0,18.3392,18.3482,18.2942,18.3212,330800.0
2012-05-23 13:55:00,20.37,20.39,20.33,20.38,78800.0,18.3302,18.3482,18.2942,18.3392,78800.0
2012-05-23 14:00:00,20.38,20.39,20.34,20.35,38300.0,18.3392,18.3482,18.3032,18.3122,38300.0
2012-05-23 14:05:00,20.34,20.36,20.34,20.36,25500.0,18.3032,18.3212,18.3032,18.3212,25500.0
2012-05-23 14:10:00,20.36,20.36,20.32,20.32,54500.0,18.3212,18.3212,18.2852,18.2852,54500.0
2012-05-23 14:15:00,20.32,20.35,20.28,20.31,52600.0,18.2852,18.3122,18.2492,18.2762,52600.0
2012-05-23 14:20:00,20.3,20.32,20.26,20.26,31100.0,18.2672,18.2852,18.2312,18.2312,31100.0
2012-05-23 14:25:00,20.26,20.3,20.26,20.26,91300.0,18.2312,18.2672,18.2312,18.2312,91300.0
2012-05-23 14:30:00,20.26,20.32,20.26,20.31,52500.0,18.2312,18.2852,18.2312,18.2762,52500.0
2012-05-23 14:35:00,20.31,20.35,20.31,20.33,61200.0,18.2762,18.3122,18.2762,18.2942,61200.0
2012-05-23 14:40:00,20.32,20.4,20.3,20.34,121800.0,18.2852,18.3572,18.2672,18.3032,121800.0
2012-05-23 14:45:00,20.35,20.37,20.32,20.35,61000.0,18.3122,18.3302,18.2852,18.3122,61000.0
2012-05-23 14:50:00,20.35,20.42,20.35,20.39,84100.0,18.3122,18.3752,18.3122,18.3482,84100.0
2012-05-23 14:55:00,20.39,20.43,20.38,20.41,83800.0,18.3482,18.3842,18.3392,18.3662,83800.0
2012-05-23 15:00:00,20.42,20.45,20.42,20.45,62900.0,18.3752,18.4022,18.3752,18.4022,62900.0
2012-05-23 15:05:00,20.45,20.47,20.42,20.47,119800.0,18.4022,18.4202,18.3752,18.4202,119800.0
2012-05-23 15:10:00,20.47,20.5,20.45,20.48,141000.0,18.4202,18.4472,18.4022,18.4292,141000.0
2012-05-23 15:15:00,20.49,20.51,20.46,20.5,88400.0,18.4382,18.4562,18.4112,18.4472,88400.0
2012-05-23 15:20:00,20.51,20.54,20.5,20.51,43800.0,18.4562,18.4832,18.4472,18.4562,43800.0
2012-05-23 15:25:00,20.5,20.57,20.5,20.55,83200.0,18.4472,18.5102,18.4472,18.4922,83200.0
2012-05-23 15:30:00,20.55,20.62,20.55,20.61,89200.0,18.4922,18.5552,18.4922,18.5462,89200.0
2012-05-23 15:35:00,20.62,20.69,20.61,20.67,107100.0,18.5552,18.6182,18.5462,18.6002,107100.0
2012-05-23 15:40:00,20.67,20.75,20.67,20.74,283300.0,18.6002,18.6722,18.6002,18.6632,283300.0
2012-05-23 15:45:00,20.74,20.75,20.71,20.71,250700.0,18.6632,18.6722,18.6362,18.6362,250700.0
2012-05-23 15:50:00,20.71,20.74,20.64,20.65,630600.0,18.6362,18.6632,18.5732,18.5822,630600.0
2012-05-23 15:55:00,20.64,20.7,20.64,20.7,747300.0,18.5732,18.6272,18.5732,18.6272,747300.0
2012-05-24 09:30:00,20.78,21.1,20.78,20.91,724600.0,18.6992,18.9871,18.6992,18.8162,724600.0
2012-05-24 09:35:00,20.9,20.92,20.81,20.83,252100.0,18.8072,18.8252,18.7262,18.7442,252100.0
2012-05-24 09:40:00,20.83,20.93,20.78,20.91,119100.0,18.7442,18.8342,18.6992,18.8162,119100.0
2012-05-24 09:45:00,20.92,20.93,20.79,20.8,176400.0,18.8252,18.8342,18.7082,18.7172,176400.0
2012-05-24 09:50:00,20.8,20.83,20.72,20.72,79800.0,18.7172,18.7442,18.6452,18.6452,79800.0
2012-05-24 09:55:00,20.73,20.77,20.7,20.77,142900.0,18.6542,18.6902,18.6272,18.6902,142900.0
2012-05-24 10:00:00,20.76,20.81,20.74,20.79,375200.0,18.6812,18.7262,18.6632,18.7082,375200.0
2012-05-24 10:05:00,20.8,20.83,20.78,20.8,268500.0,18.7172,18.7442,18.6992,18.7172,268500.0
2012-05-24 10:10:00,20.8,20.87,20.79,20.85,516100.0,18.7172,18.7802,18.7082,18.7622,516100.0
2012-05-24 10:15:00,20.84,20.85,20.8,20.81,150800.0,18.7532,18.7622,18.7172,18.7262,150800.0
2012-05-24 10:20:00,20.81,20.82,20.72,20.74,173400.0,18.7262,18.7352,18.6452,18.6632,173400.0
2012-05-24 10:25:00,20.74,20.8,20.7,20.8,100400.0,18.6632,18.7172,18.6272,18.7172,100400.0
2012-05-24 10:30:00,20.79,20.86,20.78,20.84,72000.0,18.7082,18.7712,18.6992,18.7532,72000.0
2012-05-24 10:35:00,20.85,20.88,20.84,20.85,35000.0,18.7622,18.7892,18.7532,18.7622,35000.0
2012-05-24 10:40:00,20.85,20.89,20.85,20.86,57000.0,18.7622,18.7982,18.7622,18.7712,57000.0
2012-05-24 10:45:00,20.86,20.87,20.81,20.82,24400.0,18.7712,18.7802,18.7262,18.7352,24400.0
2012-05-24 10:50:00,20.82,20.85,20.8,20.81,62400.0,18.7352,18.7622,18.7172,18.7262,62400.0
2012-05-24 10:55:00,20.8,20.83,20.79,20.8,37900.0,18.7172,18.7442,18.7082,18.7172,37900.0
2012-05-24 11:00:00,20.8,20.81,20.76,20.77,45800.0,18.7172,18.7262,18.6812,18.6902,45800.0
2012-05-24 11:05:00,20.77,20.8,20.75,20.77,54600.0,18.6902,18.7172,18.6722,18.6902,54600.0
2012-05-24 11:10:00,20.77,20.84,20.77,20.82,42300.0,18.6902,18.7532,18.6902,18.7352,42300.0
2012-05-24 11:15:00,20.81,20.86,20.8,20.82,60100.0,18.7262,18.7712,18.7172,18.7352,60100.0
2012-05-24 11:20:00,20.82,20.84,20.78,20.79,41700.0,18.7352,18.7532,18.6992,18.7082,41700.0
2012-05-24 11:25:00,20.79,20.83,20.79,20.8,30200.0,18.7082,18.7442,18.7082,18.7172,30200.0
2012-05-24 11:30:00,20.8,20.8,20.73,20.74,57900.0,18.7172,18.7172,18.6542,18.6632,57900.0
2012-05-24 11:35:00,20.75,20.75,20.72,20.73,22900.0,18.6722,18.6722,18.6452,18.6542,22900.0
2012-05-24 11:40:00,20.73,20.76,20.73,20.73,40800.0,18.6542,18.6812,18.6542,18.6542,40800.0
2012-05-24 11:45:00,20.72,20.73,20.69,20.73,44100.0,18.6452,18.6542,18.6182,18.6542,44100.0
2012-05-24 11:50:00,20.73,20.75,20.72,20.75,23200.0,18.6542,18.6722,18.6452,18.6722,23200.0
2012-05-24 11:55:00,20.74,20.75,20.72,20.74,58700.0,18.6632,18.6722,18.6452,18.6632,58700.0
2012-05-24 12:00:00,20.74,20.74,20.64,20.64,43600.0,18.6632,18.6632,18.5732,18.5732,43600.0
2012-05-24 12:05:00,20.65,20.67,20.64,20.67,41300.0,18.5822,18.6002,18.5732,18.6002,41300.0
2012-05-24 12:10:00,20.67,20.71,20.64,20.65,59900.0,18.6002,18.6362,18.5732,18.5822,59900.0
2012-05-24 12:15:00,20.65,20.67,20.63,20.64,68600.0,18.5822,18.6002,18.5642,18.5732,68600.0
2012-05-24 12:20:00,20.65,20.67,20.64,20.66,53100.0,18.5822,18.6002,18.5732,18.5912,53100.0
2012-05-24 12:25:00,20.67,20.68,20.64,20.66,29800.0,18.6002,18.6092,18.5732,18.5912,29800.0
2012-05-24 12:30:00,20.66,20.69,20.64,20.68,29800.0,18.5912,18.6182,18.5732,18.6092,29800.0
2012-05-24 12:35:00,20.69,20.71,20.68,20.71,17300.0,18.6182,18.6362,18.6092,18.6362,17300.0
2012-05-24 12:40:00,20.7,20.74,20.69,20.73,31500.0,18.6272,18.6632,18.6182,18.6542,31500.0
2012-05-24 12:45:00,20.73,20.75,20.73,20.73,27200.0,18.6542,18.6722,18.6542,18.6542,27200.0
2012-05-24 12:50:00,20.74,20.74,20.68,20.68,27500.0,18.6632,18.6632,18.6092,18.6092,27500.0
2012-05-24 12:55:00,20.68,20.73,20.68,20.73,30200.0,18.6092,18.6542,18.6092,18.6542,30200.0
2012-05-24 13:00:00,20.73,20.78,20.71,20.77,29000.0,18.6542,18.6992,18.6362,18.6902,29000.0
2012-05-24 13:05:00,20.77,20.8,20.77,20.79,49600.0,18.6902,18.7172,18.6902,18.7082,49600.0
2012-05-24 13:10:00,20.79,20.8,20.77,20.79,45600.0,18.7082,18.7172,18.6902,18.7082,45600.0
2012-05-24 13:15:00,20.8,20.82,20.78,20.79,56100.0,18.7172,18.7352,18.6992,18.7082,56100.0
2012-05-24 13:20:00,20.78,20.81,20.78,20.8,38500.0,18.6992,18.7262,18.6992,18.7172,38500.0
2012-05-24 13:25:00,20.8,20.83,20.75,20.75,41200.0,18.7172,18.7442,18.6722,18.6722,41200.0
2012-05-24 13:30:00,20.74,20.75,20.71,20.75,107900.0,18.6632,18.6722,18.6362,18.6722,107900.0
2012-05-24 13:35:00,20.74,20.77,20.73,20.77,31300.0,18.6632,18.6902,18.6542,18.6902,31300.0
2012-05-24 13:40:00,20.77,20.79,20.75,20.78,33900.0,18.6902,18.7082,18.6722,18.6992,33900.0
2012-05-24 13:45:00,20.77,20.8,20.73,20.73,36800.0,18.6902,18.7172,18.6542,18.6542,36800.0
2012-05-24 13:50:00,20.75,20.75,20.71,20.71,22200.0,18.6722,18.6722,18.6362,18.6362,22200.0
2012-05-24 13:55:00,20.7,20.71,20.66,20.66,23400.0,18.6272,18.6362,18.5912,18.5912,23400.0
2012-05-24 14:00:00,20.65,20.71,20.64,20.69,43200.0,18.5822,18.6362,18.5732,18.6182,43200.0
2012-05-24 14:05:00,20.69,20.69,20.66,20.69,57700.0,18.6182,18.6182,18.5912,18.6182,57700.0
2012-05-24 14:10:00,20.69,20.7,20.63,20.64,96400.0,18.6182,18.6272,18.5642,18.5732,96400.0
2012-05-24 14:15:00,20.65,20.69,20.64,20.68,67800.0,18.5822,18.6182,18.5732,18.6092,67800.0
2012-05-24 14:20:00,20.68,20.71,20.67,20.7,52800.0,18.6092,18.6362,18.6002,18.6272,52800.0
2012-05-24 14:25:00,20.7,20.71,20.68,20.7,27000.0,18.6272,18.6362,18.6092,18.6272,27000.0
2012-05-24 14:30:00,20.71,20.75,20.69,20.75,27200.0,18.6362,18.6722,18.6182,18.6722,27200.0
2012-05-24 14:35:00,20.75,20.75,20.7,20.7,42500.0,18.6722,18.6722,18.6272,18.6272,42500.0
2012-05-24 14:40:00,20.69,20.7,20.66,20.69,170300.0,18.6182,18.6272,18.5912,18.6182,170300.0
2012-05-24 14:45:00,20.7,20.72,20.68,20.72,49900.0,18.6272,18.6452,18.6092,18.6452,49900.0
2012-05-24 14:50:00,20.71,20.74,20.7,20.73,38700.0,18.6362,18.6632,18.6272,18.6542,38700.0
2012-05-24 14:55:00,20.73,20.74,20.71,20.71,60100.0,18.6542,18.6632,18.6362,18.6362,60100.0
2012-05-24 15:00:00,20.72,20.78,20.72,20.76,111500.0,18.6452,18.6992,18.6452,18.6812,111500.0
2012-05-24 15:05:00,20.76,20.76,20.73,20.75,74700.0,18.6812,18.6812,18.6542,18.6722,74700.0
2012-05-24 15:10:00,20.75,20.76,20.71,20.75,78100.0,18.6722,18.6812,18.6362,18.6722,78100.0
2012-05-24 15:15:00,20.75,20.77,20.73,20.75,58700.0,18.6722,18.6902,18.6542,18.6722,58700.0
2012-05-24 15:20:00,20.75,20.79,20.73,20.79,86100.0,18.6722,18.7082,18.6542,18.7082,86100.0
2012-05-24 15:25:00,20.79,20.89,20.79,20.87,95200.0,18.7082,18.7982,18.7082,18.7802,95200.0
2012-05-24 15:30:00,20.87,20.92,20.85,20.85,103000.0,18.7802,18.8252,18.7622,18.7622,103000.0
2012-05-24 15:35:00,20.85,20.86,20.82,20.85,86000.0,18.7622,18.7712,18.7352,18.7622,86000.0
2012-05-24 15:40:00,20.85,20.88,20.84,20.85,137100.0,18.7622,18.7892,18.7532,18.7622,137100.0
2012-05-24 15:45:00,20.85,20.89,20.85,20.89,158800.0,18.7622,18.7982,18.7622,18.7982,158800.0
2012-05-24 15:50:00,20.89,20.94,20.88,20.93,230300.0,18.7982,18.8432,18.7892,18.8342,230300.0
2012-05-24 15:55:00,20.93,20.94,20.9,20.93,549300.0,18.8342,18.8432,18.8072,18.8342,549300.0
2012-05-25 09:30:00,21.0,21.0,20.95,20.99,24900.0,18.8971,18.8971,18.8521,18.8881,24900.0
2012-05-25 09:35:00,20.99,21.14,20.98,21.12,210400.0,18.8881,19.0231,18.8791,19.0051,210400.0
2012-05-25 09:40:00,21.12,21.13,20.99,20.99,88600.0,19.0051,19.0141,18.8881,18.8881,88600.0
2012-05-25 09:45:00,20.99,21.07,20.99,21.06,171200.0,18.8881,18.9601,18.8881,18.9511,171200.0
2012-05-25 09:50:00,21.06,21.07,20.99,21.04,99300.0,18.9511,18.9601,18.8881,18.9331,99300.0
2012-05-25 09:55:00,21.05,21.08,21.04,21.05,74500.0,18.9421,18.9691,18.9331,18.9421,74500.0
2012-05-25 10:00:00,21.05,21.05,20.97,21.0,163400.0,18.9421,18.9421,18.8701,18.8971,163400.0
2012-05-25 10:05:00,20.99,20.99,20.94,20.96,68600.0,18.8881,18.8881,18.8432,18.8611,68600.0
2012-05-25 10:10:00,20.96,20.96,20.89,20.91,56200.0,18.8611,18.8611,18.7982,18.8162,56200.0
2012-05-25 10:15:00,20.9,20.96,20.89,20.96,39300.0,18.8072,18.8611,18.7982,18.8611,39300.0
2012-05-25 10:20:00,20.96,20.99,20.96,20.99,57500.0,18.8611,18.8881,18.8611,18.8881,57500.0
2012-05-25 10:25:00,20.99,21.0,20.92,20.98,250300.0,18.8881,18.8971,18.8252,18.8791,250300.0
2012-05-25 10:30:00,20.98,21.02,20.98,21.01,58600.0,18.8791,18.9151,18.8791,18.9061,58600.0
2012-05-25 10:35:00,21.02,21.03,20.98,20.98,41300.0,18.9151,18.9241,18.8791,18.8791,41300.0
2012-05-25 10:40:00,20.99,21.01,20.95,20.98,199900.0,18.8881,18.9061,18.8521,18.8791,199900.0
2012-05-25 10:45:00,20.98,21.01,20.96,21.0,165000.0,18.8791,18.9061,18.8611,18.8971,165000.0
2012-05-25 10:50:00,21.0,21.02,20.97,20.99,41600.0,18.8971,18.9151,18.8701,18.8881,41600.0
2012-05-25 10:55:00,20.99,21.03,20.98,20.99,51100.0,18.8881,18.9241,18.8791,18.8881,51100.0
2012-05-25 11:00:00,20.99,21.03,20.99,21.01,43600.0,18.8881,18.9241,18.8881,18.9061,43600.0
2012-05-25 11:05:00,21.01,21.04,21.01,21.02,50600.0,18.9061,18.9331,18.9061,18.9151,50600.0
2012-05-25 11:10:00,21.03,21.04,21.0,21.03,68800.0,18.9241,18.9331,18.8971,18.9241,68800.0
2012-05-25 11:15:00,21.03,21.04,21.0,21.02,38500.0,18.9241,18.9331,18.8971,18.9151,38500.0
2012-05-25 11:20:00,21.03,21.06,21.02,21.06,26500.0,18.9241,18.9511,18.9151,18.9511,26500.0
2012-05-25 11:25:00,21.05,21.07,21.05,21.06,45900.0,18.9421,18.9601,18.9421,18.9511,45900.0
2012-05-25 11:30:00,21.06,21.06,20.99,21.02,92800.0,18.9511,18.9511,18.8881,18.9151,92800.0
2012-05-25 11:35:00,21.01,21.02,20.98,21.0,52200.0,18.9061,18.9151,18.8791,18.8971,52200.0
2012-05-25 11:40:00,21.0,21.02,21.0,21.02,10700.0,18.8971,18.9151,18.8971,18.9151,10700.0
2012-05-25 11:45:00,21.01,21.04,21.01,21.04,23300.0,18.9061,18.9331,18.9061,18.9331,23300.0
2012-05-25 11:50:00,21.04,21.09,21.04,21.07,39100.0,18.9331,18.9781,18.9331,18.9601,39100.0
2012-05-25 11:55:00,21.06,21.08,21.05,21.07,144500.0,18.9511,18.9691,18.9421,18.9601,144500.0
2012-05-25 12:00:00,21.06,21.08,21.04,21.04,24500.0,18.9511,18.9691,18.9331,18.9331,24500.0
2012-05-25 12:05:00,21.04,21.07,21.04,21.07,41600.0,18.9331,18.9601,18.9331,18.9601,41600.0
2012-05-25 12:10:00,21.07,21.08,21.06,21.06,20100.0,18.9601,18.9691,18.9511,18.9511,20100.0
2012-05-25 12:15:00,21.06,21.06,21.04,21.05,55100.0,18.9511,18.9511,18.9331,18.9421,55100.0
2012-05-25 12:20:00,21.05,21.07,21.05,21.05,99200.0,18.9421,18.9601,18.9421,18.9421,99200.0
2012-05-25 12:25:00,21.06,21.06,21.04,21.04,27100.0,18.9511,18.9511,18.9331,18.9331,27100.0
2012-05-25 12:30:00,21.05,21.07,21.05,21.05,7700.0,18.9421,18.9601,18.9421,18.9421,7700.0
2012-05-25 12:35:00,21.06,21.07,21.06,21.07,8300.0,18.9511,18.9601,18.9511,18.9601,8300.0
2012-05-25 12:40:00,21.07,21.08,21.06,21.07,17400.0,18.9601,18.9691,18.9511,18.9601,17400.0
2012-05-25 12:45:00,21.07,21.08,21.06,21.07,13400.0,18.9601,18.9691,18.9511,18.9601,13400.0
2012-05-25 12:50:00,21.06,21.09,21.06,21.09,11300.0,18.9511,18.9781,18.9511,18.9781,11300.0
2012-05-25 12:55:00,21.09,21.09,21.08,21.08,1800.0,18.9781,18.9781,18.9691,18.9691,1800.0
2012-05-25 13:00:00,21.07,21.07,21.05,21.06,8100.0,18.9601,18.9601,18.9421,18.9511,8100.0
2012-05-25 13:05:00,21.06,21.06,21.05,21.06,6400.0,18.9511,18.9511,18.9421,18.9511,6400.0
2012-05-25 13:10:00,21.06,21.06,21.05,21.05,1900.0,18.9511,18.9511,18.9421,18.9421,1900.0
2012-05-25 13:15:00,21.05,21.06,21.05,21.06,5300.0,18.9421,18.9511,18.9421,18.9511,5300.0
2012-05-25 13:20:00,21.07,21.09,21.06,21.09,5300.0,18.9601,18.9781,18.9511,18.9781,5300.0
2012-05-25 13:25:00,21.09,21.11,21.08,21.09,75700.0,18.9781,18.9961,18.9691,18.9781,75700.0
2012-05-25 13:30:00,21.1,21.1,21.1,21.1,6200.0,18.9871,18.9871,18.9871,18.9871,6200.0
2012-05-25 13:35:00,21.09,21.1,21.09,21.09,7400.0,18.9781,18.9871,18.9781,18.9781,7400.0
2012-05-25 13:40:00,21.09,21.09,21.08,21.09,5500.0,18.9781,18.9781,18.9691,18.9781,5500.0
2012-05-25 13:45:00,21.09,21.09,21.08,21.09,4900.0,18.9781,18.9781,18.9691,18.9781,4900.0
2012-05-25 13:50:00,21.08,21.08,21.06,21.06,7700.0,18.9691,18.9691,18.9511,18.9511,7700.0
2012-05-25 13:55:00,21.07,21.08,21.06,21.06,31500.0,18.9601,18.9691,18.9511,18.9511,31500.0
2012-05-25 14:00:00,21.06,21.06,21.05,21.05,3200.0,18.9511,18.9511,18.9421,18.9421,3200.0
2012-05-25 14:05:00,21.05,21.05,21.04,21.04,11600.0,18.9421,18.9421,18.9331,18.9331,11600.0
2012-05-25 14:10:00,21.04,21.05,21.04,21.05,6800.0,18.9331,18.9421,18.9331,18.9421,6800.0
2012-05-25 14:15:00,21.05,21.05,21.01,21.01,6000.0,18.9421,18.9421,18.9061,18.9061,6000.0
2012-05-25 14:20:00,21.0,21.01,20.97,21.0,51200.0,18.8971,18.9061,18.8701,18.8971,51200.0
2012-05-25 14:25:00,21.0,21.02,20.97,21.01,16000.0,18.8971,18.9151,18.8701,18.9061,16000.0
2012-05-25 14:30:00,21.01,21.03,21.01,21.02,11100.0,18.9061,18.9241,18.9061,18.9151,11100.0
2012-05-25 14:35:00,21.01,21.01,21.0,21.01,10500.0,18.9061,18.9061,18.8971,18.9061,10500.0
2012-05-25 14:40:00,21.0,21.01,20.98,20.98,10600.0,18.8971,18.9061,18.8791,18.8791,10600.0
2012-05-25 14:45:00,20.98,20.99,20.95,20.96,19500.0,18.8791,18.8881,18.8521,18.8611,19500.0
2012-05-25 14:50:00,20.96,20.97,20.95,20.97,17500.0,18.8611,18.8701,18.8521,18.8701,17500.0
2012-05-25 14:55:00,20.97,20.97,20.96,20.97,8300.0,18.8701,18.8701,18.8611,18.8701,8300.0
2012-05-25 15:00:00,20.97,21.0,20.96,20.99,49600.0,18.8701,18.8971,18.8611,18.8881,49600.0
2012-05-25 15:05:00,20.99,21.0,20.98,20.99,11000.0,18.8881,18.8971,18.8791,18.8881,11000.0
2012-05-25 15:10:00,20.99,21.0,20.96,20.96,19800.0,18.8881,18.8971,18.8611,18.8611,19800.0
2012-05-25 15:15:00,20.95,20.96,20.93,20.93,419100.0,18.8521,18.8611,18.8342,18.8342,419100.0
2012-05-25 15:20:00,20.92,20.93,20.88,20.9,129800.0,18.8252,18.8342,18.7892,18.8072,129800.0
2012-05-25 15:25:00,20.9,20.93,20.89,20.93,17600.0,18.8072,18.8342,18.7982,18.8342,17600.0
2012-05-25 15:30:00,20.93,20.97,20.91,20.95,76200.0,18.8342,18.8701,18.8162,18.8521,76200.0
2012-05-25 15:35:00,20.95,20.96,20.93,20.95,44700.0,18.8521,18.8611,18.8342,18.8521,44700.0
2012-05-25 15:40:00,20.95,20.98,20.95,20.98,33100.0,18.8521,18.8791,18.8521,18.8791,33100.0
2012-05-25 15:45:00,20.98,21.0,20.96,20.97,152100.0,18.8791,18.8971,18.8611,18.8701,152100.0
2012-05-25 15:50:00,20.97,21.0,20.96,20.99,108000.0,18.8701,18.8971,18.8611,18.8881,108000.0
2012-05-25 15:55:00,20.98,21.02,20.98,21.02,369000.0,18.8791,18.9151,18.8791,18.9151,369000.0
2012-05-29 09:30:00,21.22,21.36,21.22,21.28,183800.0,19.0951,19.2211,19.0951,19.1491,183800.0
2012-05-29 09:35:00,21.27,21.3,21.26,21.28,206300.0,19.1401,19.1671,19.1311,19.1491,206300.0
2012-05-29 09:40:00,21.28,21.34,21.25,21.33,165500.0,19.1491,19.2031,19.1221,19.1941,165500.0
2012-05-29 09:45:00,21.34,21.4,21.32,21.34,217500.0,19.2031,19.2571,19.1851,19.2031,217500.0
2012-05-29 09:50:00,21.35,21.4,21.35,21.37,173900.0,19.2121,19.2571,19.2121,19.2301,173900.0
2012-05-29 09:55:00,21.38,21.42,21.37,21.4,318000.0,19.2391,19.2751,19.2301,19.2571,318000.0
2012-05-29 10:00:00,21.4,21.4,21.3,21.35,445300.0,19.2571,19.2571,19.1671,19.2121,445300.0
2012-05-29 10:05:00,21.35,21.39,21.34,21.39,114500.0,19.2121,19.2481,19.2031,19.2481,114500.0
2012-05-29 10:10:00,21.38,21.45,21.38,21.44,85600.0,19.2391,19.3021,19.2391,19.2931,85600.0
2012-05-29 10:15:00,21.44,21.53,21.44,21.51,93800.0,19.2931,19.3741,19.2931,19.3561,93800.0
2012-05-29 10:20:00,21.52,21.53,21.51,21.52,24100.0,19.3651,19.3741,19.3561,19.3651,24100.0
2012-05-29 10:25:00,21.52,21.53,21.49,21.5,28100.0,19.3651,19.3741,19.3381,19.3471,28100.0
2012-05-29 10:30:00,21.5,21.52,21.48,21.48,97200.0,19.3471,19.3651,19.3291,19.3291,97200.0
2012-05-29 10:35:00,21.48,21.5,21.43,21.44,37700.0,19.3291,19.3471,19.2841,19.2931,37700.0
2012-05-29 10:40:00,21.42,21.45,21.41,21.44,43100.0,19.2751,19.3021,19.2661,19.2931,43100.0
2012-05-29 10:45:00,21.44,21.47,21.44,21.45,54400.0,19.2931,19.3201,19.2931,19.3021,54400.0
2012-05-29 10:50:00,21.45,21.46,21.42,21.42,37600.0,19.3021,19.3111,19.2751,19.2751,37600.0
2012-05-29 10:55:00,21.42,21.43,21.4,21.42,98200.0,19.2751,19.2841,19.2571,19.2751,98200.0
2012-05-29 11:00:00,21.43,21.44,21.39,21.4,316000.0,19.2841,19.2931,19.2481,19.2571,316000.0
2012-05-29 11:05:00,21.4,21.41,21.38,21.38,13700.0,19.2571,19.2661,19.2391,19.2391,13700.0
2012-05-29 11:10:00,21.39,21.39,21.35,21.38,37200.0,19.2481,19.2481,19.2121,19.2391,37200.0
2012-05-29 11:15:00,21.38,21.39,21.36,21.37,16700.0,19.2391,19.2481,19.2211,19.2301,16700.0
2012-05-29 11:20:00,21.37,21.38,21.34,21.36,20900.0,19.2301,19.2391,19.2031,19.2211,20900.0
2012-05-29 11:25:00,21.36,21.41,21.36,21.41,77200.0,19.2211,19.2661,19.2211,19.2661,77200.0
2012-05-29 11:30:00,21.4,21.41,21.35,21.37,92600.0,19.2571,19.2661,19.2121,19.2301,92600.0
2012-05-29 11:35:00,21.37,21.38,21.3,21.32,80000.0,19.2301,19.2391,19.1671,19.1851,80000.0
2012-05-29 11:40:00,21.32,21.33,21.28,21.29,68100.0,19.1851,19.1941,19.1491,19.1581,68100.0
2012-05-29 11:45:00,21.28,21.29,21.22,21.26,104500.0,19.1491,19.1581,19.0951,19.1311,104500.0
2012-05-29 11:50:00,21.26,21.3,21.26,21.3,85900.0,19.1311,19.1671,19.1311,19.1671,85900.0
2012-05-29 11:55:00,21.29,21.31,21.27,21.27,50000.0,19.1581,19.1761,19.1401,19.1401,50000.0
2012-05-29 12:00:00,21.26,21.29,21.2,21.21,116300.0,19.1311,19.1581,19.0771,19.0861,116300.0
2012-05-29 12:05:00,21.2,21.22,21.2,21.21,36200.0,19.0771,19.0951,19.0771,19.0861,36200.0
2012-05-29 12:10:00,21.2,21.21,21.16,21.17,68500.0,19.0771,19.0861,19.0411,19.0501,68500.0
2012-05-29 12:15:00,21.18,21.22,21.16,21.22,41400.0,19.0591,19.0951,19.0411,19.0951,41400.0
2012-05-29 12:20:00,21.21,21.22,21.2,21.21,46800.0,19.0861,19.0951,19.0771,19.0861,46800.0
2012-05-29 12:25:00,21.21,21.27,21.21,21.26,145000.0,19.0861,19.1401,19.0861,19.1311,145000.0
2012-05-29 12:30:00,21.26,21.26,21.2,21.22,43100.0,19.1311,19.1311,19.0771,19.0951,43100.0
2012-05-29 12:35:00,21.22,21.26,21.21,21.24,69000.0,19.0951,19.1311,19.0861,19.1131,69000.0
2012-05-29 12:40:00,21.24,21.27,21.23,21.26,39000.0,19.1131,19.1401,19.1041,19.1311,39000.0
2012-05-29 12:45:00,21.27,21.31,21.26,21.3,30000.0,19.1401,19.1761,19.1311,19.1671,30000.0
2012-05-29 12:50:00,21.3,21.34,21.3,21.33,52900.0,19.1671,19.2031,19.1671,19.1941,52900.0
2012-05-29 12:55:00,21.33,21.33,21.28,21.28,34800.0,19.1941,19.1941,19.1491,19.1491,34800.0
2012-05-29 13:00:00,21.28,21.29,21.24,21.27,52400.0,19.1491,19.1581,19.1131,19.1401,52400.0
2012-05-29 13:05:00,21.26,21.27,21.24,21.26,30300.0,19.1311,19.1401,19.1131,19.1311,30300.0
2012-05-29 13:10:00,21.27,21.31,21.27,21.3,47000.0,19.1401,19.1761,19.1401,19.1671,47000.0
2012-05-29 13:15:00,21.3,21.32,21.29,21.31,45000.0,19.1671,19.1851,19.1581,19.1761,45000.0
2012-05-29 13:20:00,21.31,21.32,21.28,21.32,27400.0,19.1761,19.1851,19.1491,19.1851,27400.0
2012-05-29 13:25:00,21.32,21.32,21.29,21.29,23300.0,19.1851,19.1851,19.1581,19.1581,23300.0
2012-05-29 13:30:00,21.29,21.3,21.26,21.29,26300.0,19.1581,19.1671,19.1311,19.1581,26300.0
2012-05-29 13:35:00,21.29,21.3,21.28,21.29,68900.0,19.1581,19.1671,19.1491,19.1581,68900.0
2012-05-29 13:40:00,21.29,21.33,21.29,21.33,44200.0,19.1581,19.1941,19.1581,19.1941,44200.0
2012-05-29 13:45:00,21.33,21.36,21.32,21.33,29000.0,19.1941,19.2211,19.1851,19.1941,29000.0
2012-05-29 13:50:00,21.33,21.33,21.32,21.32,14800.0,19.1941,19.1941,19.1851,19.1851,14800.0
2012-05-29 13:55:00,21.32,21.34,21.32,21.34,22100.0,19.1851,19.2031,19.1851,19.2031,22100.0
2012-05-29 14:00:00,21.34,21.34,21.31,21.32,26900.0,19.2031,19.2031,19.1761,19.1851,26900.0
2012-05-29 14:05:00,21.32,21.33,21.31,21.33,34400.0,19.1851,19.1941,19.1761,19.1941,34400.0
2012-05-29 14:10:00,21.32,21.4,21.32,21.38,50200.0,19.1851,19.2571,19.1851,19.2391,50200.0
2012-05-29 14:15:00,21.38,21.39,21.35,21.38,41900.0,19.2391,19.2481,19.2121,19.2391,41900.0
2012-05-29 14:20:00,21.37,21.38,21.35,21.36,30900.0,19.2301,19.2391,19.2121,19.2211,30900.0
2012-05-29 14:25:00,21.35,21.4,21.35,21.4,46500.0,19.2121,19.2571,19.2121,19.2571,46500.0
2012-05-29 14:30:00,21.39,21.39,21.38,21.39,19700.0,19.2481,19.2481,19.2391,19.2481,19700.0
2012-05-29 14:35:00,21.39,21.39,21.34,21.34,16700.0,19.2481,19.2481,19.2031,19.2031,16700.0
2012-05-29 14:40:00,21.34,21.37,21.34,21.36,38300.0,19.2031,19.2301,19.2031,19.2211,38300.0
2012-05-29 14:45:00,21.36,21.39,21.35,21.37,40400.0,19.2211,19.2481,19.2121,19.2301,40400.0
2012-05-29 14:50:00,21.37,21.41,21.37,21.41,77400.0,19.2301,19.2661,19.2301,19.2661,77400.0
2012-05-29 14:55:00,21.4,21.42,21.4,21.42,62000.0,19.2571,19.2751,19.2571,19.2751,62000.0
2012-05-29 15:00:00,21.42,21.43,21.38,21.4,50300.0,19.2751,19.2841,19.2391,19.2571,50300.0
2012-05-29 15:05:00,21.39,21.41,21.38,21.4,28500.0,19.2481,19.2661,19.2391,19.2571,28500.0
2012-05-29 15:10:00,21.4,21.44,21.4,21.43,104300.0,19.2571,19.2931,19.2571,19.2841,104300.0
2012-05-29 15:15:00,21.43,21.44,21.42,21.43,93600.0,19.2841,19.2931,19.2751,19.2841,93600.0
2012-05-29 15:20:00,21.43,21.44,21.42,21.44,128000.0,19.2841,19.2931,19.2751,19.2931,128000.0
2012-05-29 15:25:00,21.43,21.44,21.42,21.44,40500.0,19.2841,19.2931,19.2751,19.2931,40500.0
2012-05-29 15:30:00,21.43,21.44,21.41,21.44,51800.0,19.2841,19.2931,19.2661,19.2931,51800.0
2012-05-29 15:35:00,21.43,21.46,21.42,21.45,59300.0,19.2841,19.3111,19.2751,19.3021,59300.0
2012-05-29 15:40:00,21.44,21.5,21.44,21.5,86500.0,19.2931,19.3471,19.2931,19.3471,86500.0
2012-05-29 15:45:00,21.5,21.53,21.49,21.53,193800.0,19.3471,19.3741,19.3381,19.3741,193800.0
2012-05-29 15:50:00,21.52,21.53,21.51,21.52,204500.0,19.3651,19.3741,19.3561,19.3651,204500.0
2012-05-29 15:55:00,21.53,21.53,21.49,21.51,240900.0,19.3741,19.3741,19.3381,19.3561,240900.0
2012-05-30 09:30:00,21.28,21.28,21.09,21.1,78900.0,19.1491,19.1491,18.9781,18.9871,78900.0
2012-05-30 09:35:00,21.1,21.1,20.98,21.0,75300.0,18.9871,18.9871,18.8791,18.8971,75300.0
2012-05-30 09:40:00,20.99,21.02,20.95,20.98,44500.0,18.8881,18.9151,18.8521,18.8791,44500.0
2012-05-30 09:45:00,20.98,21.06,20.97,21.04,87500.0,18.8791,18.9511,18.8701,18.9331,87500.0
2012-05-30 09:50:00,21.03,21.08,21.0,21.08,246800.0,18.9241,18.9691,18.8971,18.9691,246800.0
2012-05-30 09:55:00,21.08,21.08,21.05,21.06,82700.0,18.9691,18.9691,18.9421,18.9511,82700.0
2012-05-30 10:00:00,21.06,21.06,20.84,20.86,834200.0,18.9511,18.9511,18.7532,18.7712,834200.0
2012-05-30 10:05:00,20.86,20.86,20.76,20.77,294300.0,18.7712,18.7712,18.6812,18.6902,294300.0
2012-05-30 10:10:00,20.77,20.77,20.62,20.72,670900.0,18.6902,18.6902,18.5552,18.6452,670900.0
2012-05-30 10:15:00,20.72,20.77,20.67,20.69,263000.0,18.6452,18.6902,18.6002,18.6182,263000.0
2012-05-30 10:20:00,20.69,20.76,20.67,20.76,178600.0,18.6182,18.6812,18.6002,18.6812,178600.0
2012-05-30 10:25:00,20.76,20.79,20.74,20.77,90000.0,18.6812,18.7082,18.6632,18.6902,90000.0
2012-05-30 10:30:00,20.76,20.77,20.73,20.77,74900.0,18.6812,18.6902,18.6542,18.6902,74900.0
2012-05-30 10:35:00,20.76,20.76,20.67,20.68,180700.0,18.6812,18.6812,18.6002,18.6092,180700.0
2012-05-30 10:40:00,20.68,20.7,20.64,20.67,140300.0,18.6092,18.6272,18.5732,18.6002,140300.0
2012-05-30 10:45:00,20.66,20.73,20.66,20.72,54500.0,18.5912,18.6542,18.5912,18.6452,54500.0
2012-05-30 10:50:00,20.72,20.74,20.7,20.73,68000.0,18.6452,18.6632,18.6272,18.6542,68000.0
2012-05-30 10:55:00,20.72,20.73,20.69,20.71,48100.0,18.6452,18.6542,18.6182,18.6362,48100.0
2012-05-30 11:00:00,20.71,20.72,20.67,20.71,93100.0,18.6362,18.6452,18.6002,18.6362,93100.0
2012-05-30 11:05:00,20.71,20.8,20.71,20.78,97000.0,18.6362,18.7172,18.6362,18.6992,97000.0
2012-05-30 11:10:00,20.79,20.83,20.77,20.82,118900.0,18.7082,18.7442,18.6902,18.7352,118900.0
2012-05-30 11:15:00,20.83,20.84,20.81,20.82,223900.0,18.7442,18.7532,18.7262,18.7352,223900.0
2012-05-30 11:20:00,20.82,20.83,20.78,20.81,102600.0,18.7352,18.7442,18.6992,18.7262,102600.0
2012-05-30 11:25:00,20.83,20.87,20.82,20.85,44400.0,18.7442,18.7802,18.7352,18.7622,44400.0
2012-05-30 11:30:00,20.85,20.86,20.78,20.78,146700.0,18.7622,18.7712,18.6992,18.6992,146700.0
2012-05-30 11:35:00,20.79,20.87,20.79,20.85,70600.0,18.7082,18.7802,18.7082,18.7622,70600.0
2012-05-30 11:40:00,20.85,20.87,20.83,20.85,105600.0,18.7622,18.7802,18.7442,18.7622,105600.0
2012-05-30 11:45:00,20.85,20.86,20.8,20.82,98900.0,18.7622,18.7712,18.7172,18.7352,98900.0
2012-05-30 11:50:00,20.82,20.85,20.81,20.83,65700.0,18.7352,18.7622,18.7262,18.7442,65700.0
2012-05-30 11:55:00,20.83,20.86,20.82,20.83,30100.0,18.7442,18.7712,18.7352,18.7442,30100.0
2012-05-30 12:00:00,20.83,20.85,20.73,20.75,126200.0,18.7442,18.7622,18.6542,18.6722,126200.0
2012-05-30 12:05:00,20.74,20.81,20.73,20.81,117000.0,18.6632,18.7262,18.6542,18.7262,117000.0
2012-05-30 12:10:00,20.8,20.81,20.78,20.79,24800.0,18.7172,18.7262,18.6992,18.7082,24800.0
2012-05-30 12:15:00,20.79,20.8,20.77,20.77,49100.0,18.7082,18.7172,18.6902,18.6902,49100.0
2012-05-30 12:20:00,20.77,20.78,20.76,20.76,28400.0,18.6902,18.6992,18.6812,18.6812,28400.0
2012-05-30 12:25:00,20.77,20.77,20.73,20.76,74500.0,18.6902,18.6902,18.6542,18.6812,74500.0
2012-05-30 12:30:00,20.76,20.78,20.75,20.77,23700.0,18.6812,18.6992,18.6722,18.6902,23700.0
2012-05-30 12:35:00,20.77,20.8,20.76,20.78,85300.0,18.6902,18.7172,18.6812,18.6992,85300.0
2012-05-30 12:40:00,20.79,20.79,20.76,20.79,44600.0,18.7082,18.7082,18.6812,18.7082,44600.0
2012-05-30 12:45:00,20.8,20.81,20.78,20.79,23600.0,18.7172,18.7262,18.6992,18.7082,23600.0
2012-05-30 12:50:00,20.8,20.82,20.79,20.8,42400.0,18.7172,18.7352,18.7082,18.7172,42400.0
2012-05-30 12:55:00,20.81,20.82,20.8,20.8,22400.0,18.7262,18.7352,18.7172,18.7172,22400.0
2012-05-30 13:00:00,20.82,20.82,20.76,20.76,62900.0,18.7352,18.7352,18.6812,18.6812,62900.0
2012-05-30 13:05:00,20.77,20.8,20.76,20.77,42300.0,18.6902,18.7172,18.6812,18.6902,42300.0
2012-05-30 13:10:00,20.77,20.78,20.74,20.74,34100.0,18.6902,18.6992,18.6632,18.6632,34100.0
2012-05-30 13:15:00,20.74,20.78,20.73,20.77,37800.0,18.6632,18.6992,18.6542,18.6902,37800.0
2012-05-30 13:20:00,20.77,20.78,20.75,20.77,307100.0,18.6902,18.6992,18.6722,18.6902,307100.0
2012-05-30 13:25:00,20.78,20.79,20.76,20.77,47600.0,18.6992,18.7082,18.6812,18.6902,47600.0
2012-05-30 13:30:00,20.77,20.85,20.76,20.83,505800.0,18.6902,18.7622,18.6812,18.7442,505800.0
2012-05-30 13:35:00,20.82,20.84,20.81,20.83,92800.0,18.7352,18.7532,18.7262,18.7442,92800.0
2012-05-30 13:40:00,20.82,20.83,20.8,20.83,32500.0,18.7352,18.7442,18.7172,18.7442,32500.0
2012-05-30 13:45:00,20.84,20.86,20.84,20.85,36700.0,18.7532,18.7712,18.7532,18.7622,36700.0
2012-05-30 13:50:00,20.86,20.87,20.83,20.86,51900.0,18.7712,18.7802,18.7442,18.7712,51900.0
2012-05-30 13:55:00,20.86,20.86,20.82,20.85,55100.0,18.7712,18.7712,18.7352,18.7622,55100.0
2012-05-30 14:00:00,20.85,20.9,20.85,20.88,138100.0,18.7622,18.8072,18.7622,18.7892,138100.0
2012-05-30 14:05:00,20.88,20.9,20.88,20.89,83900.0,18.7892,18.8072,18.7892,18.7982,83900.0
2012-05-30 14:10:00,20.89,20.89,20.86,20.89,34000.0,18.7982,18.7982,18.7712,18.7982,34000.0
2012-05-30 14:15:00,20.89,20.9,20.88,20.9,31600.0,18.7982,18.8072,18.7892,18.8072,31600.0
2012-05-30 14:20:00,20.9,20.92,20.88,20.9,60200.0,18.8072,18.8252,18.7892,18.8072,60200.0
2012-05-30 14:25:00,20.9,20.92,20.88,20.91,69200.0,18.8072,18.8252,18.7892,18.8162,69200.0
2012-05-30 14:30:00,20.91,20.93,20.89,20.93,79500.0,18.8162,18.8342,18.7982,18.8342,79500.0
2012-05-30 14:35:00,20.93,20.93,20.89,20.91,41400.0,18.8342,18.8342,18.7982,18.8162,41400.0
2012-05-30 14:40:00,20.91,20.91,20.89,20.91,38900.0,18.8162,18.8162,18.7982,18.8162,38900.0
2012-05-30 14:45:00,20.92,20.92,20.86,20.87,96700.0,18.8252,18.8252,18.7712,18.7802,96700.0
2012-05-30 14:50:00,20.87,20.88,20.83,20.84,127600.0,18.7802,18.7892,18.7442,18.7532,127600.0
2012-05-30 14:55:00,20.84,20.84,20.81,20.83,208200.0,18.7532,18.7532,18.7262,18.7442,208200.0
2012-05-30 15:00:00,20.82,20.86,20.79,20.79,74000.0,18.7352,18.7712,18.7082,18.7082,74000.0
2012-05-30 15:05:00,20.79,20.8,20.77,20.79,203000.0,18.7082,18.7172,18.6902,18.7082,203000.0
2012-05-30 15:10:00,20.79,20.79,20.72,20.74,124900.0,18.7082,18.7082,18.6452,18.6632,124900.0
2012-05-30 15:15:00,20.74,20.78,20.71,20.77,34000.0,18.6632,18.6992,18.6362,18.6902,34000.0
2012-05-30 15:20:00,20.77,20.81,20.75,20.81,37500.0,18.6902,18.7262,18.6722,18.7262,37500.0
2012-05-30 15:25:00,20.82,20.84,20.79,20.82,141900.0,18.7352,18.7532,18.7082,18.7352,141900.0
2012-05-30 15:30:00,20.82,20.82,20.78,20.79,59200.0,18.7352,18.7352,18.6992,18.7082,59200.0
2012-05-30 15:35:00,20.79,20.81,20.77,20.8,147300.0,18.7082,18.7262,18.6902,18.7172,147300.0
2012-05-30 15:40:00,20.81,20.81,20.76,20.76,95300.0,18.7262,18.7262,18.6812,18.6812,95300.0
2012-05-30 15:45:00,20.77,20.82,20.77,20.8,302300.0,18.6902,18.7352,18.6902,18.7172,302300.0
2012-05-30 15:50:00,20.8,20.83,20.77,20.77,249400.0,18.7172,18.7442,18.6902,18.6902,249400.0
2012-05-30 15:55:00,20.78,20.81,20.77,20.79,340000.0,18.6992,18.7262,18.6902,18.7082,340000.0
2012-05-31 09:30:00,20.77,20.81,20.66,20.67,182900.0,18.6902,18.7262,18.5912,18.6002,182900.0
2012-05-31 09:35:00,20.66,20.7,20.48,20.48,451500.0,18.5912,18.6272,18.4292,18.4292,451500.0
2012-05-31 09:40:00,20.49,20.52,20.23,20.28,931700.0,18.4382,18.4652,18.2042,18.2492,931700.0
2012-05-31 09:45:00,20.29,20.34,20.27,20.27,251400.0,18.2582,18.3032,18.2402,18.2402,251400.0
2012-05-31 09:50:00,20.28,20.33,20.26,20.29,141400.0,18.2492,18.2942,18.2312,18.2582,141400.0
2012-05-31 09:55:00,20.28,20.31,20.24,20.28,357500.0,18.2492,18.2762,18.2132,18.2492,357500.0
2012-05-31 10:00:00,20.28,20.35,20.27,20.28,150100.0,18.2492,18.3122,18.2402,18.2492,150100.0
2012-05-31 10:05:00,20.28,20.3,20.24,20.25,118100.0,18.2492,18.2672,18.2132,18.2222,118100.0
2012-05-31 10:10:00,20.25,20.27,20.23,20.26,380500.0,18.2222,18.2402,18.2042,18.2312,380500.0
2012-05-31 10:15:00,20.26,20.31,20.25,20.29,318400.0,18.2312,18.2762,18.2222,18.2582,318400.0
2012-05-31 10:20:00,20.29,20.33,20.27,20.3,147600.0,18.2582,18.2942,18.2402,18.2672,147600.0
2012-05-31 10:25:00,20.3,20.35,20.27,20.35,165400.0,18.2672,18.3122,18.2402,18.3122,165400.0
2012-05-31 10:30:00,20.34,20.38,20.32,20.38,146500.0,18.3032,18.3392,18.2852,18.3392,146500.0
2012-05-31 10:35:00,20.39,20.42,20.38,20.38,75200.0,18.3482,18.3752,18.3392,18.3392,75200.0
2012-05-31 10:40:00,20.38,20.38,20.33,20.35,31300.0,18.3392,18.3392,18.2942,18.3122,31300.0
2012-05-31 10:45:00,20.36,20.36,20.28,20.3,20200.0,18.3212,18.3212,18.2492,18.2672,20200.0
2012-05-31 10:50:00,20.3,20.3,20.27,20.28,62300.0,18.2672,18.2672,18.2402,18.2492,62300.0
2012-05-31 10:55:00,20.28,20.33,20.27,20.3,116200.0,18.2492,18.2942,18.2402,18.2672,116200.0
2012-05-31 11:00:00,20.3,20.31,20.22,20.22,80300.0,18.2672,18.2762,18.1952,18.1952,80300.0
2012-05-31 11:05:00,20.22,20.23,20.18,20.2,150400.0,18.1952,18.2042,18.1593,18.1773,150400.0
2012-05-31 11:10:00,20.2,20.21,20.18,20.18,63900.0,18.1773,18.1863,18.1593,18.1593,63900.0
2012-05-31 11:15:00,20.18,20.22,20.15,20.18,35200.0,18.1593,18.1952,18.1323,18.1593,35200.0
2012-05-31 11:20:00,20.19,20.22,20.16,20.21,64000.0,18.1683,18.1952,18.1413,18.1863,64000.0
2012-05-31 11:25:00,20.22,20.26,20.22,20.25,53000.0,18.1952,18.2312,18.1952,18.2222,53000.0
2012-05-31 11:30:00,20.25,20.34,20.24,20.34,115000.0,18.2222,18.3032,18.2132,18.3032,115000.0
2012-05-31 11:35:00,20.34,20.34,20.31,20.32,61800.0,18.3032,18.3032,18.2762,18.2852,61800.0
2012-05-31 11:40:00,20.32,20.33,20.29,20.32,47000.0,18.2852,18.2942,18.2582,18.2852,47000.0
2012-05-31 11:45:00,20.32,20.33,20.29,20.29,36800.0,18.2852,18.2942,18.2582,18.2582,36800.0
2012-05-31 11:50:00,20.29,20.32,20.29,20.31,18700.0,18.2582,18.2852,18.2582,18.2762,18700.0
2012-05-31 11:55:00,20.31,20.35,20.31,20.32,14500.0,18.2762,18.3122,18.2762,18.2852,14500.0
2012-05-31 12:00:00,20.32,20.36,20.3,20.34,31900.0,18.2852,18.3212,18.2672,18.3032,31900.0
2012-05-31 12:05:00,20.34,20.4,20.34,20.4,24000.0,18.3032,18.3572,18.3032,18.3572,24000.0
2012-05-31 12:10:00,20.4,20.45,20.39,20.45,126600.0,18.3572,18.4022,18.3482,18.4022,126600.0
2012-05-31 12:15:00,20.44,20.48,20.43,20.46,441100.0,18.3932,18.4292,18.3842,18.4112,441100.0
2012-05-31 12:20:00,20.46,20.51,20.46,20.5,117700.0,18.4112,18.4562,18.4112,18.4472,117700.0
2012-05-31 12:25:00,20.51,20.57,20.51,20.53,41900.0,18.4562,18.5102,18.4562,18.4742,41900.0
2012-05-31 12:30:00,20.53,20.54,20.48,20.48,211000.0,18.4742,18.4832,18.4292,18.4292,211000.0
2012-05-31 12:35:00,20.48,20.5,20.42,20.42,148400.0,18.4292,18.4472,18.3752,18.3752,148400.0
2012-05-31 12:40:00,20.42,20.46,20.4,20.46,184500.0,18.3752,18.4112,18.3572,18.4112,184500.0
2012-05-31 12:45:00,20.46,20.51,20.44,20.51,67500.0,18.4112,18.4562,18.3932,18.4562,67500.0
2012-05-31 12:50:00,20.53,20.55,20.52,20.52,36200.0,18.4742,18.4922,18.4652,18.4652,36200.0
2012-05-31 12:55:00,20.53,20.54,20.5,20.5,45600.0,18.4742,18.4832,18.4472,18.4472,45600.0
2012-05-31 13:00:00,20.5,20.57,20.5,20.57,27600.0,18.4472,18.5102,18.4472,18.5102,27600.0
2012-05-31 13:05:00,20.56,20.65,20.54,20.61,338100.0,18.5012,18.5822,18.4832,18.5462,338100.0
2012-05-31 13:10:00,20.6,20.62,20.59,20.62,103400.0,18.5372,18.5552,18.5282,18.5552,103400.0
2012-05-31 13:15:00,20.63,20.64,20.61,20.62,45700.0,18.5642,18.5732,18.5462,18.5552,45700.0
2012-05-31 13:20:00,20.63,20.64,20.59,20.59,17900.0,18.5642,18.5732,18.5282,18.5282,17900.0
2012-05-31 13:25:00,20.59,20.6,20.58,20.59,28600.0,18.5282,18.5372,18.5192,18.5282,28600.0
2012-05-31 13:30:00,20.6,20.64,20.6,20.63,10300.0,18.5372,18.5732,18.5372,18.5642,10300.0
2012-05-31 13:35:00,20.63,20.63,20.56,20.57,43200.0,18.5642,18.5642,18.5012,18.5102,43200.0
2012-05-31 13:40:00,20.57,20.57,20.51,20.53,220900.0,18.5102,18.5102,18.4562,18.4742,220900.0
2012-05-31 13:45:00,20.54,20.55,20.51,20.52,50300.0,18.4832,18.4922,18.4562,18.4652,50300.0
2012-05-31 13:50:00,20.51,20.51,20.44,20.46,195700.0,18.4562,18.4562,18.3932,18.4112,195700.0
2012-05-31 13:55:00,20.46,20.48,20.46,20.48,3600.0,18.4112,18.4292,18.4112,18.4292,3600.0
2012-05-31 14:00:00,20.47,20.54,20.46,20.54,32200.0,18.4202,18.4832,18.4112,18.4832,32200.0
2012-05-31 14:05:00,20.54,20.57,20.54,20.56,23700.0,18.4832,18.5102,18.4832,18.5012,23700.0
2012-05-31 14:10:00,20.56,20.59,20.55,20.55,242400.0,18.5012,18.5282,18.4922,18.4922,242400.0
2012-05-31 14:15:00,20.56,20.57,20.54,20.54,37100.0,18.5012,18.5102,18.4832,18.4832,37100.0
2012-05-31 14:20:00,20.53,20.54,20.51,20.54,50400.0,18.4742,18.4832,18.4562,18.4832,50400.0
2012-05-31 14:25:00,20.54,20.59,20.53,20.53,38500.0,18.4832,18.5282,18.4742,18.4742,38500.0
2012-05-31 14:30:00,20.53,20.6,20.53,20.59,43000.0,18.4742,18.5372,18.4742,18.5282,43000.0
2012-05-31 14:35:00,20.59,20.63,20.59,20.61,63200.0,18.5282,18.5642,18.5282,18.5462,63200.0
2012-05-31 14:40:00,20.62,20.67,20.62,20.65,19600.0,18.5552,18.6002,18.5552,18.5822,19600.0
2012-05-31 14:45:00,20.65,20.65,20.6,20.62,30000.0,18.5822,18.5822,18.5372,18.5552,30000.0
2012-05-31 14:50:00,20.62,20.62,20.58,20.59,23900.0,18.5552,18.5552,18.5192,18.5282,23900.0
2012-05-31 14:55:00,20.58,20.65,20.58,20.64,37000.0,18.5192,18.5822,18.5192,18.5732,37000.0
2012-05-31 15:00:00,20.64,20.64,20.59,20.59,42600.0,18.5732,18.5732,18.5282,18.5282,42600.0
2012-05-31 15:05:00,20.59,20.63,20.59,20.63,78600.0,18.5282,18.5642,18.5282,18.5642,78600.0
2012-05-31 15:10:00,20.63,20.71,20.63,20.69,158200.0,18.5642,18.6362,18.5642,18.6182,158200.0
2012-05-31 15:15:00,20.7,20.7,20.69,20.7,133100.0,18.6272,18.6272,18.6182,18.6272,133100.0
2012-05-31 15:20:00,20.7,20.73,20.69,20.73,53800.0,18.6272,18.6542,18.6182,18.6542,53800.0
2012-05-31 15:25:00,20.73,20.8,20.73,20.78,337400.0,18.6542,18.7172,18.6542,18.6992,337400.0
2012-05-31 15:30:00,20.79,20.83,20.78,20.82,113500.0,18.7082,18.7442,18.6992,18.7352,113500.0
2012-05-31 15:35:00,20.83,20.89,20.82,20.88,317900.0,18.7442,18.7982,18.7352,18.7892,317900.0
2012-05-31 15:40:00,20.88,20.89,20.83,20.83,135700.0,18.7892,18.7982,18.7442,18.7442,135700.0
2012-05-31 15:45:00,20.84,20.84,20.73,20.75,281900.0,18.7532,18.7532,18.6542,18.6722,281900.0
2012-05-31 15:50:00,20.75,20.76,20.67,20.68,226500.0,18.6722,18.6812,18.6002,18.6092,226500.0
2012-05-31 15:55:00,20.69,20.74,20.69,20.71,665800.0,18.6182,18.6632,18.6182,18.6362,665800.0
2012-06-01 09:30:00,20.18,20.26,19.94,19.97,862900.0,18.1593,18.2312,17.9433,17.9703,862900.0
2012-06-01 09:35:00,19.97,20.0,19.9,19.94,398100.0,17.9703,17.9973,17.9073,17.9433,398100.0
2012-06-01 09:40:00,19.94,19.97,19.92,19.93,461100.0,17.9433,17.9703,17.9253,17.9343,461100.0
2012-06-01 09:45:00,19.93,19.93,19.84,19.84,474100.0,17.9343,17.9343,17.8533,17.8533,474100.0
2012-06-01 09:50:00,19.84,19.92,19.83,19.91,460200.0,17.8533,17.9253,17.8443,17.9163,460200.0
2012-06-01 09:55:00,19.92,19.98,19.88,19.96,528400.0,17.9253,17.9793,17.8893,17.9613,528400.0
2012-06-01 10:00:00,19.97,20.01,19.91,19.99,589300.0,17.9703,18.0063,17.9163,17.9883,589300.0
2012-06-01 10:05:00,19.99,19.99,19.92,19.96,289500.0,17.9883,17.9883,17.9253,17.9613,289500.0
2012-06-01 10:10:00,19.96,19.97,19.86,19.86,185500.0,17.9613,17.9703,17.8713,17.8713,185500.0
2012-06-01 10:15:00,19.87,19.88,19.82,19.84,307400.0,17.8803,17.8893,17.8353,17.8533,307400.0
2012-06-01 10:20:00,19.84,19.85,19.8,19.84,169900.0,17.8533,17.8623,17.8173,17.8533,169900.0
2012-06-01 10:25:00,19.84,19.84,19.78,19.79,29700.0,17.8533,17.8533,17.7993,17.8083,29700.0
2012-06-01 10:30:00,19.79,19.79,19.72,19.75,353700.0,17.8083,17.8083,17.7453,17.7723,353700.0
2012-06-01 10:35:00,19.76,19.76,19.72,19.73,235000.0,17.7813,17.7813,17.7453,17.7543,235000.0
2012-06-01 10:40:00,19.73,19.77,19.73,19.77,128900.0,17.7543,17.7903,17.7543,17.7903,128900.0
2012-06-01 10:45:00,19.77,19.82,19.76,19.81,37300.0,17.7903,17.8353,17.7813,17.8263,37300.0
2012-06-01 10:50:00,19.82,19.84,19.8,19.81,49700.0,17.8353,17.8533,17.8173,17.8263,49700.0
2012-06-01 10:55:00,19.82,19.85,19.8,19.81,71200.0,17.8353,17.8623,17.8173,17.8263,71200.0
2012-06-01 11:00:00,19.81,19.82,19.76,19.77,39900.0,17.8263,17.8353,17.7813,17.7903,39900.0
2012-06-01 11:05:00,19.77,19.77,19.69,19.69,27900.0,17.7903,17.7903,17.7183,17.7183,27900.0
2012-06-01 11:10:00,19.69,19.69,19.64,19.66,218600.0,17.7183,17.7183,17.6733,17.6913,218600.0
2012-06-01 11:15:00,19.67,19.75,19.67,19.73,108100.0,17.7003,17.7723,17.7003,17.7543,108100.0
2012-06-01 11:20:00,19.73,19.77,19.73,19.77,37200.0,17.7543,17.7903,17.7543,17.7903,37200.0
2012-06-01 11:25:00,19.77,19.78,19.74,19.75,62900.0,17.7903,17.7993,17.7633,17.7723,62900.0
2012-06-01 11:30:00,19.74,19.74,19.69,19.7,90800.0,17.7633,17.7633,17.7183,17.7273,90800.0
2012-06-01 11:35:00,19.7,19.77,19.69,19.71,91100.0,17.7273,17.7903,17.7183,17.7363,91100.0
2012-06-01 11:40:00,19.71,19.73,19.7,19.73,34300.0,17.7363,17.7543,17.7273,17.7543,34300.0
2012-06-01 11:45:00,19.73,19.73,19.69,19.7,14300.0,17.7543,17.7543,17.7183,17.7273,14300.0
2012-06-01 11:50:00,19.7,19.74,19.7,19.72,48600.0,17.7273,17.7633,17.7273,17.7453,48600.0
2012-06-01 11:55:00,19.72,19.74,19.7,19.72,35400.0,17.7453,17.7633,17.7273,17.7453,35400.0
2012-06-01 12:00:00,19.73,19.73,19.68,19.69,48900.0,17.7543,17.7543,17.7093,17.7183,48900.0
2012-06-01 12:05:00,19.69,19.7,19.68,19.69,59100.0,17.7183,17.7273,17.7093,17.7183,59100.0
2012-06-01 12:10:00,19.69,19.75,19.68,19.74,58500.0,17.7183,17.7723,17.7093,17.7633,58500.0
2012-06-01 12:15:00,19.75,19.77,19.74,19.74,30900.0,17.7723,17.7903,17.7633,17.7633,30900.0
2012-06-01 12:20:00,19.74,19.75,19.74,19.74,64600.0,17.7633,17.7723,17.7633,17.7633,64600.0
2012-06-01 12:25:00,19.74,19.75,19.72,19.73,15900.0,17.7633,17.7723,17.7453,17.7543,15900.0
2012-06-01 12:30:00,19.74,19.74,19.7,19.71,43200.0,17.7633,17.7633,17.7273,17.7363,43200.0
2012-06-01 12:35:00,19.71,19.72,19.68,19.68,45100.0,17.7363,17.7453,17.7093,17.7093,45100.0
2012-06-01 12:40:00,19.68,19.7,19.67,19.67,138700.0,17.7093,17.7273,17.7003,17.7003,138700.0
2012-06-01 12:45:00,19.68,19.71,19.68,19.7,37700.0,17.7093,17.7363,17.7093,17.7273,37700.0
2012-06-01 12:50:00,19.7,19.73,19.69,19.71,21600.0,17.7273,17.7543,17.7183,17.7363,21600.0
2012-06-01 12:55:00,19.71,19.72,19.68,19.69,41000.0,17.7363,17.7453,17.7093,17.7183,41000.0
2012-06-01 13:00:00,19.68,19.7,19.66,19.69,36100.0,17.7093,17.7273,17.6913,17.7183,36100.0
2012-06-01 13:05:00,19.69,19.69,19.66,19.66,240300.0,17.7183,17.7183,17.6913,17.6913,240300.0
2012-06-01 13:10:00,19.66,19.68,19.65,19.66,35000.0,17.6913,17.7093,17.6823,17.6913,35000.0
2012-06-01 13:15:00,19.67,19.68,19.65,19.65,388900.0,17.7003,17.7093,17.6823,17.6823,388900.0
2012-06-01 13:20:00,19.64,19.65,19.59,19.6,284400.0,17.6733,17.6823,17.6283,17.6373,284400.0
2012-06-01 13:25:00,19.6,19.61,19.54,19.54,119700.0,17.6373,17.6463,17.5833,17.5833,119700.0
2012-06-01 13:30:00,19.54,19.56,19.5,19.51,164900.0,17.5833,17.6013,17.5473,17.5563,164900.0
2012-06-01 13:35:00,19.52,19.53,19.5,19.5,62100.0,17.5653,17.5743,17.5473,17.5473,62100.0
2012-06-01 13:40:00,19.5,19.53,19.49,19.52,336600.0,17.5473,17.5743,17.5383,17.5653,336600.0
2012-06-01 13:45:00,19.52,19.53,19.5,19.52,48900.0,17.5653,17.5743,17.5473,17.5653,48900.0
2012-06-01 13:50:00,19.52,19.52,19.49,19.5,67500.0,17.5653,17.5653,17.5383,17.5473,67500.0
2012-06-01 13:55:00,19.5,19.52,19.5,19.52,95500.0,17.5473,17.5653,17.5473,17.5653,95500.0
2012-06-01 14:00:00,19.52,19.53,19.46,19.46,213000.0,17.5653,17.5743,17.5114,17.5114,213000.0
2012-06-01 14:05:00,19.46,19.47,19.45,19.45,156700.0,17.5114,17.5204,17.5024,17.5024,156700.0
2012-06-01 14:10:00,19.45,19.46,19.43,19.43,107900.0,17.5024,17.5114,17.4844,17.4844,107900.0
2012-06-01 14:15:00,19.43,19.44,19.42,19.44,144000.0,17.4844,17.4934,17.4754,17.4934,144000.0
2012-06-01 14:20:00,19.44,19.52,19.43,19.51,483200.0,17.4934,17.5653,17.4844,17.5563,483200.0
2012-06-01 14:25:00,19.52,19.6,19.52,19.58,360900.0,17.5653,17.6373,17.5653,17.6193,360900.0
2012-06-01 14:30:00,19.58,19.6,19.56,19.6,404500.0,17.6193,17.6373,17.6013,17.6373,404500.0
2012-06-01 14:35:00,19.59,19.6,19.58,19.6,184200.0,17.6283,17.6373,17.6193,17.6373,184200.0
2012-06-01 14:40:00,19.6,19.61,19.59,19.61,357300.0,17.6373,17.6463,17.6283,17.6463,357300.0
2012-06-01 14:45:00,19.61,19.65,19.6,19.64,313500.0,17.6463,17.6823,17.6373,17.6733,313500.0
2012-06-01 14:50:00,19.65,19.69,19.64,19.65,404600.0,17.6823,17.7183,17.6733,17.6823,404600.0
2012-06-01 14:55:00,19.65,19.65,19.6,19.61,67200.0,17.6823,17.6823,17.6373,17.6463,67200.0
2012-06-01 15:00:00,19.61,19.62,19.58,19.59,57900.0,17.6463,17.6553,17.6193,17.6283,57900.0
2012-06-01 15:05:00,19.59,19.61,19.58,19.61,70300.0,17.6283,17.6463,17.6193,17.6463,70300.0
2012-06-01 15:10:00,19.61,19.65,19.6,19.61,192300.0,17.6463,17.6823,17.6373,17.6463,192300.0
2012-06-01 15:15:00,19.61,19.63,19.56,19.56,59500.0,17.6463,17.6643,17.6013,17.6013,59500.0
2012-06-01 15:20:00,19.57,19.57,19.55,19.55,36900.0,17.6103,17.6103,17.5923,17.5923,36900.0
2012-06-01 15:25:00,19.56,19.59,19.55,19.57,38600.0,17.6013,17.6283,17.5923,17.6103,38600.0
2012-06-01 15:30:00,19.57,19.6,19.55,19.57,208100.0,17.6103,17.6373,17.5923,17.6103,208100.0
2012-06-01 15:35:00,19.56,19.57,19.54,19.55,115400.0,17.6013,17.6103,17.5833,17.5923,115400.0
2012-06-01 15:40:00,19.55,19.59,19.55,19.57,323900.0,17.5923,17.6283,17.5923,17.6103,323900.0
2012-06-01 15:45:00,19.57,19.6,19.57,19.58,314200.0,17.6103,17.6373,17.6103,17.6193,314200.0
2012-06-01 15:50:00,19.58,19.59,19.55,19.55,269400.0,17.6193,17.6283,17.5923,17.5923,269400.0
2012-06-01 15:55:00,19.56,19.57,19.54,19.54,631300.0,17.6013,17.6103,17.5833,17.5833,631300.0
2012-06-04 09:30:00,19.6,19.7,19.54,19.63,113300.0,17.6373,17.7273,17.5833,17.6643,113300.0
2012-06-04 09:35:00,19.64,19.65,19.59,19.6,196000.0,17.6733,17.6823,17.6283,17.6373,196000.0
2012-06-04 09:40:00,19.6,19.6,19.47,19.47,303300.0,17.6373,17.6373,17.5204,17.5204,303300.0
2012-06-04 09:45:00,19.48,19.48,19.32,19.35,336700.0,17.5293,17.5293,17.3854,17.4124,336700.0
2012-06-04 09:50:00,19.36,19.37,19.3,19.31,113100.0,17.4214,17.4304,17.3674,17.3764,113100.0
2012-06-04 09:55:00,19.3,19.31,19.24,19.26,359800.0,17.3674,17.3764,17.3134,17.3314,359800.0
2012-06-04 10:00:00,19.25,19.26,19.15,19.15,143500.0,17.3224,17.3314,17.2324,17.2324,143500.0
2012-06-04 10:05:00,19.15,19.16,19.03,19.05,532000.0,17.2324,17.2414,17.1244,17.1424,532000.0
2012-06-04 10:10:00,19.05,19.16,19.05,19.16,214300.0,17.1424,17.2414,17.1424,17.2414,214300.0
2012-06-04 10:15:00,19.16,19.19,19.15,19.19,176800.0,17.2414,17.2684,17.2324,17.2684,176800.0
2012-06-04 10:20:00,19.2,19.23,19.18,19.21,390600.0,17.2774,17.3044,17.2594,17.2864,390600.0
2012-06-04 10:25:00,19.21,19.24,19.18,19.18,242200.0,17.2864,17.3134,17.2594,17.2594,242200.0
2012-06-04 10:30:00,19.18,19.2,19.15,19.17,202800.0,17.2594,17.2774,17.2324,17.2504,202800.0
2012-06-04 10:35:00,19.17,19.21,19.16,19.16,191300.0,17.2504,17.2864,17.2414,17.2414,191300.0
2012-06-04 10:40:00,19.17,19.21,19.16,19.19,148100.0,17.2504,17.2864,17.2414,17.2684,148100.0
2012-06-04 10:45:00,19.19,19.19,19.16,19.18,117300.0,17.2684,17.2684,17.2414,17.2594,117300.0
2012-06-04 10:50:00,19.18,19.23,19.18,19.21,68200.0,17.2594,17.3044,17.2594,17.2864,68200.0
2012-06-04 10:55:00,19.21,19.27,19.21,19.22,97300.0,17.2864,17.3404,17.2864,17.2954,97300.0
2012-06-04 11:00:00,19.22,19.23,19.2,19.2,120300.0,17.2954,17.3044,17.2774,17.2774,120300.0
2012-06-04 11:05:00,19.2,19.2,19.16,19.17,166300.0,17.2774,17.2774,17.2414,17.2504,166300.0
2012-06-04 11:10:00,19.18,19.21,19.16,19.18,127000.0,17.2594,17.2864,17.2414,17.2594,127000.0
2012-06-04 11:15:00,19.19,19.2,19.15,19.15,162100.0,17.2684,17.2774,17.2324,17.2324,162100.0
2012-06-04 11:20:00,19.15,19.18,19.15,19.18,65400.0,17.2324,17.2594,17.2324,17.2594,65400.0
2012-06-04 11:25:00,19.18,19.2,19.16,19.16,211900.0,17.2594,17.2774,17.2414,17.2414,211900.0
2012-06-04 11:30:00,19.16,19.19,19.16,19.19,77900.0,17.2414,17.2684,17.2414,17.2684,77900.0
2012-06-04 11:35:00,19.19,19.19,19.15,19.18,215200.0,17.2684,17.2684,17.2324,17.2594,215200.0
2012-06-04 11:40:00,19.18,19.19,19.15,19.15,192600.0,17.2594,17.2684,17.2324,17.2324,192600.0
2012-06-04 11:45:00,19.15,19.19,19.15,19.17,40200.0,17.2324,17.2684,17.2324,17.2504,40200.0
2012-06-04 11:50:00,19.17,19.18,19.13,19.14,75000.0,17.2504,17.2594,17.2144,17.2234,75000.0
2012-06-04 11:55:00,19.15,19.16,19.15,19.15,46000.0,17.2324,17.2414,17.2324,17.2324,46000.0
2012-06-04 12:00:00,19.15,19.16,19.14,19.16,38600.0,17.2324,17.2414,17.2234,17.2414,38600.0
2012-06-04 12:05:00,19.15,19.16,19.14,19.14,35100.0,17.2324,17.2414,17.2234,17.2234,35100.0
2012-06-04 12:10:00,19.14,19.15,19.07,19.08,184200.0,17.2234,17.2324,17.1604,17.1694,184200.0
2012-06-04 12:15:00,19.09,19.09,19.0,19.03,543700.0,17.1784,17.1784,17.0974,17.1244,543700.0
2012-06-04 12:20:00,19.03,19.05,19.02,19.03,84400.0,17.1244,17.1424,17.1154,17.1244,84400.0
2012-06-04 12:25:00,19.03,19.04,19.01,19.02,89700.0,17.1244,17.1334,17.1064,17.1154,89700.0
2012-06-04 12:30:00,19.01,19.03,18.99,19.0,96200.0,17.1064,17.1244,17.0884,17.0974,96200.0
2012-06-04 12:35:00,19.0,19.03,18.99,19.01,102300.0,17.0974,17.1244,17.0884,17.1064,102300.0
2012-06-04 12:40:00,19.01,19.04,19.01,19.04,88600.0,17.1064,17.1334,17.1064,17.1334,88600.0
2012-06-04 12:45:00,19.04,19.05,18.99,18.99,169700.0,17.1334,17.1424,17.0884,17.0884,169700.0
2012-06-04 12:50:00,18.99,19.0,18.98,18.99,60700.0,17.0884,17.0974,17.0794,17.0884,60700.0
2012-06-04 12:55:00,19.0,19.0,18.99,19.0,109100.0,17.0974,17.0974,17.0884,17.0974,109100.0
2012-06-04 13:00:00,18.99,19.04,18.99,19.04,90200.0,17.0884,17.1334,17.0884,17.1334,90200.0
2012-06-04 13:05:00,19.04,19.04,19.0,19.01,36900.0,17.1334,17.1334,17.0974,17.1064,36900.0
2012-06-04 13:10:00,19.0,19.01,18.99,19.0,38200.0,17.0974,17.1064,17.0884,17.0974,38200.0
2012-06-04 13:15:00,18.99,19.03,18.98,18.98,82900.0,17.0884,17.1244,17.0794,17.0794,82900.0
2012-06-04 13:20:00,18.98,18.98,18.96,18.97,42800.0,17.0794,17.0794,17.0614,17.0704,42800.0
2012-06-04 13:25:00,18.97,18.99,18.95,18.98,66600.0,17.0704,17.0884,17.0524,17.0794,66600.0
2012-06-04 13:30:00,18.98,19.0,18.98,19.0,150800.0,17.0794,17.0974,17.0794,17.0974,150800.0
2012-06-04 13:35:00,19.0,19.06,18.99,19.05,90900.0,17.0974,17.1514,17.0884,17.1424,90900.0
2012-06-04 13:40:00,19.05,19.06,19.03,19.03,17200.0,17.1424,17.1514,17.1244,17.1244,17200.0
2012-06-04 13:45:00,19.03,19.03,18.97,18.98,39500.0,17.1244,17.1244,17.0704,17.0794,39500.0
2012-06-04 13:50:00,18.98,19.0,18.95,18.96,49300.0,17.0794,17.0974,17.0524,17.0614,49300.0
2012-06-04 13:55:00,18.96,18.97,18.95,18.97,22100.0,17.0614,17.0704,17.0524,17.0704,22100.0
2012-06-04 14:00:00,18.96,18.97,18.93,18.97,108700.0,17.0614,17.0704,17.0344,17.0704,108700.0
2012-06-04 14:05:00,18.97,18.97,18.95,18.95,157000.0,17.0704,17.0704,17.0524,17.0524,157000.0
2012-06-04 14:10:00,18.95,18.96,18.94,18.96,28300.0,17.0524,17.0614,17.0434,17.0614,28300.0
2012-06-04 14:15:00,18.96,19.01,18.95,19.0,277400.0,17.0614,17.1064,17.0524,17.0974,277400.0
2012-06-04 14:20:00,19.0,19.01,18.99,19.01,152900.0,17.0974,17.1064,17.0884,17.1064,152900.0
2012-06-04 14:25:00,19.01,19.04,19.0,19.03,113400.0,17.1064,17.1334,17.0974,17.1244,113400.0
2012-06-04 14:30:00,19.03,19.09,19.02,19.09,334100.0,17.1244,17.1784,17.1154,17.1784,334100.0
2012-06-04 14:35:00,19.09,19.17,19.09,19.15,179000.0,17.1784,17.2504,17.1784,17.2324,179000.0
2012-06-04 14:40:00,19.15,19.18,19.14,19.16,637100.0,17.2324,17.2594,17.2234,17.2414,637100.0
2012-06-04 14:45:00,19.16,19.17,19.13,19.13,236200.0,17.2414,17.2504,17.2144,17.2144,236200.0
2012-06-04 14:50:00,19.13,19.13,19.1,19.11,204700.0,17.2144,17.2144,17.1874,17.1964,204700.0
2012-06-04 14:55:00,19.11,19.12,19.08,19.08,120100.0,17.1964,17.2054,17.1694,17.1694,120100.0
2012-06-04 15:00:00,19.08,19.11,19.08,19.1,136400.0,17.1694,17.1964,17.1694,17.1874,136400.0
2012-06-04 15:05:00,19.09,19.1,19.08,19.08,84700.0,17.1784,17.1874,17.1694,17.1694,84700.0
2012-06-04 15:10:00,19.08,19.08,19.03,19.04,164800.0,17.1694,17.1694,17.1244,17.1334,164800.0
2012-06-04 15:15:00,19.04,19.05,19.0,19.05,122500.0,17.1334,17.1424,17.0974,17.1424,122500.0
2012-06-04 15:20:00,19.05,19.05,19.01,19.02,149300.0,17.1424,17.1424,17.1064,17.1154,149300.0
2012-06-04 15:25:00,19.01,19.06,18.99,19.05,314000.0,17.1064,17.1514,17.0884,17.1424,314000.0
2012-06-04 15:30:00,19.05,19.05,19.01,19.02,256100.0,17.1424,17.1424,17.1064,17.1154,256100.0
2012-06-04 15:35:00,19.01,19.02,18.98,18.99,80500.0,17.1064,17.1154,17.0794,17.0884,80500.0
2012-06-04 15:40:00,19.0,19.02,18.99,19.02,244900.0,17.0974,17.1154,17.0884,17.1154,244900.0
2012-06-04 15:45:00,19.02,19.06,19.02,19.05,190100.0,17.1154,17.1514,17.1154,17.1424,190100.0
2012-06-04 15:50:00,19.05,19.06,19.03,19.04,335700.0,17.1424,17.1514,17.1244,17.1334,335700.0
2012-06-04 15:55:00,19.05,19.08,19.04,19.06,258600.0,17.1424,17.1694,17.1334,17.1514,258600.0
2012-06-05 09:30:00,19.02,19.11,18.97,19.09,127100.0,17.1154,17.1964,17.0704,17.1784,127100.0
2012-06-05 09:35:00,19.09,19.21,19.09,19.16,358800.0,17.1784,17.2864,17.1784,17.2414,358800.0
2012-06-05 09:40:00,19.15,19.17,19.11,19.13,147700.0,17.2324,17.2504,17.1964,17.2144,147700.0
2012-06-05 09:45:00,19.13,19.27,19.13,19.26,119400.0,17.2144,17.3404,17.2144,17.3314,119400.0
2012-06-05 09:50:00,19.26,19.29,19.24,19.27,153200.0,17.3314,17.3584,17.3134,17.3404,153200.0
2012-06-05 09:55:00,19.27,19.35,19.27,19.31,239500.0,17.3404,17.4124,17.3404,17.3764,239500.0
2012-06-05 10:00:00,19.32,19.47,19.31,19.46,289200.0,17.3854,17.5204,17.3764,17.5114,289200.0
2012-06-05 10:05:00,19.46,19.5,19.44,19.48,548800.0,17.5114,17.5473,17.4934,17.5293,548800.0
2012-06-05 10:10:00,19.48,19.48,19.43,19.45,200000.0,17.5293,17.5293,17.4844,17.5024,200000.0
2012-06-05 10:15:00,19.45,19.48,19.43,19.43,109900.0,17.5024,17.5293,17.4844,17.4844,109900.0
2012-06-05 10:20:00,19.42,19.5,19.42,19.49,44900.0,17.4754,17.5473,17.4754,17.5383,44900.0
2012-06-05 10:25:00,19.49,19.53,19.49,19.5,54400.0,17.5383,17.5743,17.5383,17.5473,54400.0
2012-06-05 10:30:00,19.5,19.51,19.47,19.47,43400.0,17.5473,17.5563,17.5204,17.5204,43400.0
2012-06-05 10:35:00,19.48,19.48,19.43,19.46,95800.0,17.5293,17.5293,17.4844,17.5114,95800.0
2012-06-05 10:40:00,19.45,19.45,19.37,19.39,91700.0,17.5024,17.5024,17.4304,17.4484,91700.0
2012-06-05 10:45:00,19.39,19.4,19.33,19.34,111600.0,17.4484,17.4574,17.3944,17.4034,111600.0
2012-06-05 10:50:00,19.33,19.34,19.27,19.28,709200.0,17.3944,17.4034,17.3404,17.3494,709200.0
2012-06-05 10:55:00,19.28,19.29,19.2,19.25,168500.0,17.3494,17.3584,17.2774,17.3224,168500.0
2012-06-05 11:00:00,19.25,19.26,19.24,19.25,32000.0,17.3224,17.3314,17.3134,17.3224,32000.0
2012-06-05 11:05:00,19.25,19.34,19.25,19.32,74500.0,17.3224,17.4034,17.3224,17.3854,74500.0
2012-06-05 11:10:00,19.33,19.38,19.33,19.37,31300.0,17.3944,17.4394,17.3944,17.4304,31300.0
2012-06-05 11:15:00,19.37,19.39,19.35,19.39,34200.0,17.4304,17.4484,17.4124,17.4484,34200.0
2012-06-05 11:20:00,19.4,19.42,19.37,19.37,15200.0,17.4574,17.4754,17.4304,17.4304,15200.0
2012-06-05 11:25:00,19.38,19.39,19.34,19.34,21400.0,17.4394,17.4484,17.4034,17.4034,21400.0
2012-06-05 11:30:00,19.34,19.4,19.34,19.36,49300.0,17.4034,17.4574,17.4034,17.4214,49300.0
2012-06-05 11:35:00,19.36,19.38,19.3,19.31,55100.0,17.4214,17.4394,17.3674,17.3764,55100.0
2012-06-05 11:40:00,19.31,19.33,19.29,19.29,43600.0,17.3764,17.3944,17.3584,17.3584,43600.0
2012-06-05 11:45:00,19.29,19.32,19.29,19.3,24400.0,17.3584,17.3854,17.3584,17.3674,24400.0
2012-06-05 11:50:00,19.3,19.3,19.23,19.25,31200.0,17.3674,17.3674,17.3044,17.3224,31200.0
2012-06-05 11:55:00,19.25,19.25,19.16,19.16,139700.0,17.3224,17.3224,17.2414,17.2414,139700.0
2012-06-05 12:00:00,19.17,19.25,19.16,19.23,143500.0,17.2504,17.3224,17.2414,17.3044,143500.0
2012-06-05 12:05:00,19.22,19.27,19.21,19.25,162000.0,17.2954,17.3404,17.2864,17.3224,162000.0
2012-06-05 12:10:00,19.24,19.27,19.24,19.26,154900.0,17.3134,17.3404,17.3134,17.3314,154900.0
2012-06-05 12:15:00,19.25,19.26,19.21,19.24,86500.0,17.3224,17.3314,17.2864,17.3134,86500.0
2012-06-05 12:20:00,19.24,19.25,19.22,19.23,21900.0,17.3134,17.3224,17.2954,17.3044,21900.0
2012-06-05 12:25:00,19.22,19.25,19.2,19.22,30700.0,17.2954,17.3224,17.2774,17.2954,30700.0
2012-06-05 12:30:00,19.23,19.32,19.23,19.31,57800.0,17.3044,17.3854,17.3044,17.3764,57800.0
2012-06-05 12:35:00,19.31,19.31,19.27,19.29,82200.0,17.3764,17.3764,17.3404,17.3584,82200.0
2012-06-05 12:40:00,19.29,19.32,19.28,19.32,376400.0,17.3584,17.3854,17.3494,17.3854,376400.0
2012-06-05 12:45:00,19.33,19.34,19.27,19.28,37300.0,17.3944,17.4034,17.3404,17.3494,37300.0
2012-06-05 12:50:00,19.29,19.33,19.28,19.31,56500.0,17.3584,17.3944,17.3494,17.3764,56500.0
2012-06-05 12:55:00,19.31,19.33,19.3,19.31,64200.0,17.3764,17.3944,17.3674,17.3764,64200.0
2012-06-05 13:00:00,19.3,19.3,19.28,19.3,27100.0,17.3674,17.3674,17.3494,17.3674,27100.0
2012-06-05 13:05:00,19.29,19.3,19.28,19.28,17600.0,17.3584,17.3674,17.3494,17.3494,17600.0
2012-06-05 13:10:00,19.29,19.3,19.28,19.29,27900.0,17.3584,17.3674,17.3494,17.3584,27900.0
2012-06-05 13:15:00,19.3,19.3,19.24,19.27,42000.0,17.3674,17.3674,17.3134,17.3404,42000.0
2012-06-05 13:20:00,19.26,19.31,19.26,19.29,31700.0,17.3314,17.3764,17.3314,17.3584,31700.0
2012-06-05 13:25:00,19.3,19.31,19.29,19.3,14800.0,17.3674,17.3764,17.3584,17.3674,14800.0
2012-06-05 13:30:00,19.3,19.31,19.29,19.29,38500.0,17.3674,17.3764,17.3584,17.3584,38500.0
2012-06-05 13:35:00,19.29,19.31,19.29,19.3,14200.0,17.3584,17.3764,17.3584,17.3674,14200.0
2012-06-05 13:40:00,19.3,19.34,19.28,19.33,61400.0,17.3674,17.4034,17.3494,17.3944,61400.0
2012-06-05 13:45:00,19.33,19.38,19.33,19.37,47200.0,17.3944,17.4394,17.3944,17.4304,47200.0
2012-06-05 13:50:00,19.37,19.42,19.37,19.39,107500.0,17.4304,17.4754,17.4304,17.4484,107500.0
2012-06-05 13:55:00,19.39,19.4,19.39,19.4,60600.0,17.4484,17.4574,17.4484,17.4574,60600.0
2012-06-05 14:00:00,19.39,19.39,19.38,19.38,24200.0,17.4484,17.4484,17.4394,17.4394,24200.0
2012-06-05 14:05:00,19.38,19.42,19.38,19.41,50000.0,17.4394,17.4754,17.4394,17.4664,50000.0
2012-06-05 14:10:00,19.4,19.43,19.39,19.41,45700.0,17.4574,17.4844,17.4484,17.4664,45700.0
2012-06-05 14:15:00,19.42,19.44,19.39,19.43,32400.0,17.4754,17.4934,17.4484,17.4844,32400.0
2012-06-05 14:20:00,19.43,19.44,19.41,19.43,21200.0,17.4844,17.4934,17.4664,17.4844,21200.0
2012-06-05 14:25:00,19.43,19.44,19.42,19.43,83200.0,17.4844,17.4934,17.4754,17.4844,83200.0
2012-06-05 14:30:00,19.43,19.43,19.41,19.43,23400.0,17.4844,17.4844,17.4664,17.4844,23400.0
2012-06-05 14:35:00,19.42,19.43,19.39,19.39,13800.0,17.4754,17.4844,17.4484,17.4484,13800.0
2012-06-05 14:40:00,19.39,19.42,19.38,19.39,58400.0,17.4484,17.4754,17.4394,17.4484,58400.0
2012-06-05 14:45:00,19.39,19.42,19.38,19.42,53800.0,17.4484,17.4754,17.4394,17.4754,53800.0
2012-06-05 14:50:00,19.42,19.48,19.42,19.48,42800.0,17.4754,17.5293,17.4754,17.5293,42800.0
2012-06-05 14:55:00,19.48,19.5,19.47,19.49,108100.0,17.5293,17.5473,17.5204,17.5383,108100.0
2012-06-05 15:00:00,19.49,19.55,19.49,19.53,133700.0,17.5383,17.5923,17.5383,17.5743,133700.0
2012-06-05 15:05:00,19.52,19.53,19.5,19.51,35800.0,17.5653,17.5743,17.5473,17.5563,35800.0
2012-06-05 15:10:00,19.51,19.54,19.49,19.5,98600.0,17.5563,17.5833,17.5383,17.5473,98600.0
2012-06-05 15:15:00,19.5,19.52,19.48,19.52,58900.0,17.5473,17.5653,17.5293,17.5653,58900.0
2012-06-05 15:20:00,19.52,19.54,19.52,19.54,111400.0,17.5653,17.5833,17.5653,17.5833,111400.0
2012-06-05 15:25:00,19.54,19.56,19.52,19.52,71500.0,17.5833,17.6013,17.5653,17.5653,71500.0
2012-06-05 15:30:00,19.52,19.55,19.51,19.55,79900.0,17.5653,17.5923,17.5563,17.5923,79900.0
2012-06-05 15:35:00,19.55,19.59,19.54,19.59,193900.0,17.5923,17.6283,17.5833,17.6283,193900.0
2012-06-05 15:40:00,19.59,19.62,19.57,19.58,273200.0,17.6283,17.6553,17.6103,17.6193,273200.0
2012-06-05 15:45:00,19.57,19.57,19.53,19.56,220800.0,17.6103,17.6103,17.5743,17.6013,220800.0
2012-06-05 15:50:00,19.56,19.58,19.55,19.58,195900.0,17.6013,17.6193,17.5923,17.6193,195900.0
2012-06-05 15:55:00,19.58,19.58,19.53,19.56,391500.0,17.6193,17.6193,17.5743,17.6013,391500.0
2012-06-06 09:30:00,19.6,19.69,19.57,19.68,364400.0,17.6373,17.7183,17.6103,17.7093,364400.0
2012-06-06 09:35:00,19.67,19.73,19.63,19.71,202200.0,17.7003,17.7543,17.6643,17.7363,202200.0
2012-06-06 09:40:00,19.72,19.83,19.71,19.82,506300.0,17.7453,17.8443,17.7363,17.8353,506300.0
2012-06-06 09:45:00,19.83,19.84,19.81,19.82,507600.0,17.8443,17.8533,17.8263,17.8353,507600.0
2012-06-06 09:50:00,19.81,19.82,19.8,19.81,477600.0,17.8263,17.8353,17.8173,17.8263,477600.0
2012-06-06 09:55:00,19.81,19.88,19.8,19.81,610000.0,17.8263,17.8893,17.8173,17.8263,610000.0
2012-06-06 10:00:00,19.81,19.84,19.71,19.71,115700.0,17.8263,17.8533,17.7363,17.7363,115700.0
2012-06-06 10:05:00,19.72,19.73,19.65,19.66,63500.0,17.7453,17.7543,17.6823,17.6913,63500.0
2012-06-06 10:10:00,19.67,19.68,19.65,19.67,40700.0,17.7003,17.7093,17.6823,17.7003,40700.0
2012-06-06 10:15:00,19.67,19.71,19.67,19.69,76500.0,17.7003,17.7363,17.7003,17.7183,76500.0
2012-06-06 10:20:00,19.69,19.69,19.6,19.62,164500.0,17.7183,17.7183,17.6373,17.6553,164500.0
2012-06-06 10:25:00,19.62,19.63,19.59,19.59,39500.0,17.6553,17.6643,17.6283,17.6283,39500.0
2012-06-06 10:30:00,19.6,19.72,19.59,19.7,201200.0,17.6373,17.7453,17.6283,17.7273,201200.0
2012-06-06 10:35:00,19.69,19.73,19.68,19.71,266000.0,17.7183,17.7543,17.7093,17.7363,266000.0
2012-06-06 10:40:00,19.71,19.72,19.69,19.69,49800.0,17.7363,17.7453,17.7183,17.7183,49800.0
2012-06-06 10:45:00,19.69,19.74,19.69,19.73,288700.0,17.7183,17.7633,17.7183,17.7543,288700.0
2012-06-06 10:50:00,19.73,19.73,19.72,19.72,24700.0,17.7543,17.7543,17.7453,17.7453,24700.0
2012-06-06 10:55:00,19.72,19.75,19.72,19.75,42600.0,17.7453,17.7723,17.7453,17.7723,42600.0
2012-06-06 11:00:00,19.75,19.78,19.74,19.75,44700.0,17.7723,17.7993,17.7633,17.7723,44700.0
2012-06-06 11:05:00,19.74,19.76,19.73,19.75,30500.0,17.7633,17.7813,17.7543,17.7723,30500.0
2012-06-06 11:10:00,19.75,19.78,19.74,19.78,33800.0,17.7723,17.7993,17.7633,17.7993,33800.0
2012-06-06 11:15:00,19.78,19.8,19.77,19.78,61100.0,17.7993,17.8173,17.7903,17.7993,61100.0
2012-06-06 11:20:00,19.78,19.8,19.77,19.78,46600.0,17.7993,17.8173,17.7903,17.7993,46600.0
2012-06-06 11:25:00,19.78,19.8,19.77,19.8,86400.0,17.7993,17.8173,17.7903,17.8173,86400.0
2012-06-06 11:30:00,19.8,19.81,19.79,19.8,39400.0,17.8173,17.8263,17.8083,17.8173,39400.0
2012-06-06 11:35:00,19.8,19.81,19.79,19.81,31200.0,17.8173,17.8263,17.8083,17.8263,31200.0
2012-06-06 11:40:00,19.81,19.85,19.81,19.84,35400.0,17.8263,17.8623,17.8263,17.8533,35400.0
2012-06-06 11:45:00,19.85,19.88,19.85,19.88,22500.0,17.8623,17.8893,17.8623,17.8893,22500.0
2012-06-06 11:50:00,19.87,19.88,19.87,19.88,18500.0,17.8803,17.8893,17.8803,17.8893,18500.0
2012-06-06 11:55:00,19.87,19.88,19.87,19.88,15700.0,17.8803,17.8893,17.8803,17.8893,15700.0
2012-06-06 12:00:00,19.88,19.88,19.86,19.87,61000.0,17.8893,17.8893,17.8713,17.8803,61000.0
2012-06-06 12:05:00,19.87,19.88,19.86,19.88,42800.0,17.8803,17.8893,17.8713,17.8893,42800.0
2012-06-06 12:10:00,19.89,19.9,19.89,19.9,13100.0,17.8983,17.9073,17.8983,17.9073,13100.0
2012-06-06 12:15:00,19.9,19.91,19.89,19.89,48300.0,17.9073,17.9163,17.8983,17.8983,48300.0
2012-06-06 12:20:00,19.9,19.9,19.87,19.87,48000.0,17.9073,17.9073,17.8803,17.8803,48000.0
2012-06-06 12:25:00,19.87,19.89,19.86,19.87,38700.0,17.8803,17.8983,17.8713,17.8803,38700.0
2012-06-06 12:30:00,19.88,19.91,19.87,19.9,11300.0,17.8893,17.9163,17.8803,17.9073,11300.0
2012-06-06 12:35:00,19.91,19.92,19.91,19.92,22000.0,17.9163,17.9253,17.9163,17.9253,22000.0
2012-06-06 12:40:00,19.92,19.96,19.92,19.95,29700.0,17.9253,17.9613,17.9253,17.9523,29700.0
2012-06-06 12:45:00,19.95,19.96,19.94,19.94,21100.0,17.9523,17.9613,17.9433,17.9433,21100.0
2012-06-06 12:50:00,19.94,19.95,19.93,19.93,12500.0,17.9433,17.9523,17.9343,17.9343,12500.0
2012-06-06 12:55:00,19.93,19.94,19.91,19.92,46200.0,17.9343,17.9433,17.9163,17.9253,46200.0
2012-06-06 13:00:00,19.91,19.92,19.91,19.91,5900.0,17.9163,17.9253,17.9163,17.9163,5900.0
2012-06-06 13:05:00,19.91,19.93,19.91,19.93,17000.0,17.9163,17.9343,17.9163,17.9343,17000.0
2012-06-06 13:10:00,19.93,19.93,19.92,19.93,23200.0,17.9343,17.9343,17.9253,17.9343,23200.0
2012-06-06 13:15:00,19.93,19.93,19.89,19.89,180200.0,17.9343,17.9343,17.8983,17.8983,180200.0
2012-06-06 13:20:00,19.89,19.9,19.87,19.87,269600.0,17.8983,17.9073,17.8803,17.8803,269600.0
2012-06-06 13:25:00,19.86,19.88,19.86,19.88,42800.0,17.8713,17.8893,17.8713,17.8893,42800.0
2012-06-06 13:30:00,19.89,19.9,19.89,19.9,30100.0,17.8983,17.9073,17.8983,17.9073,30100.0
2012-06-06 13:35:00,19.9,19.9,19.89,19.89,26500.0,17.9073,17.9073,17.8983,17.8983,26500.0
2012-06-06 13:40:00,19.9,19.9,19.86,19.87,21100.0,17.9073,17.9073,17.8713,17.8803,21100.0
2012-06-06 13:45:00,19.87,19.87,19.86,19.86,28300.0,17.8803,17.8803,17.8713,17.8713,28300.0
2012-06-06 13:50:00,19.85,19.85,19.83,19.83,16100.0,17.8623,17.8623,17.8443,17.8443,16100.0
2012-06-06 13:55:00,19.82,19.82,19.8,19.8,21200.0,17.8353,17.8353,17.8173,17.8173,21200.0
2012-06-06 14:00:00,19.8,19.82,19.79,19.79,39700.0,17.8173,17.8353,17.8083,17.8083,39700.0
2012-06-06 14:05:00,19.79,19.81,19.78,19.78,76300.0,17.8083,17.8263,17.7993,17.7993,76300.0
2012-06-06 14:10:00,19.77,19.79,19.76,19.77,267300.0,17.7903,17.8083,17.7813,17.7903,267300.0
2012-06-06 14:15:00,19.77,19.81,19.77,19.81,106100.0,17.7903,17.8263,17.7903,17.8263,106100.0
2012-06-06 14:20:00,19.82,19.83,19.79,19.8,129200.0,17.8353,17.8443,17.8083,17.8173,129200.0
2012-06-06 14:25:00,19.8,19.84,19.78,19.84,117700.0,17.8173,17.8533,17.7993,17.8533,117700.0
2012-06-06 14:30:00,19.83,19.86,19.83,19.85,99100.0,17.8443,17.8713,17.8443,17.8623,99100.0
2012-06-06 14:35:00,19.85,19.86,19.83,19.84,23600.0,17.8623,17.8713,17.8443,17.8533,23600.0
2012-06-06 14:40:00,19.84,19.85,19.83,19.85,24500.0,17.8533,17.8623,17.8443,17.8623,24500.0
2012-06-06 14:45:00,19.84,19.86,19.82,19.82,80700.0,17.8533,17.8713,17.8353,17.8353,80700.0
2012-06-06 14:50:00,19.83,19.83,19.8,19.8,21800.0,17.8443,17.8443,17.8173,17.8173,21800.0
2012-06-06 14:55:00,19.8,19.83,19.8,19.82,51400.0,17.8173,17.8443,17.8173,17.8353,51400.0
2012-06-06 15:00:00,19.81,19.83,19.8,19.82,35500.0,17.8263,17.8443,17.8173,17.8353,35500.0
2012-06-06 15:05:00,19.82,19.83,19.81,19.83,31500.0,17.8353,17.8443,17.8263,17.8443,31500.0
2012-06-06 15:10:00,19.82,19.85,19.82,19.83,305500.0,17.8353,17.8623,17.8353,17.8443,305500.0
2012-06-06 15:15:00,19.83,19.85,19.8,19.81,186300.0,17.8443,17.8623,17.8173,17.8263,186300.0
2012-06-06 15:20:00,19.8,19.82,19.79,19.8,53700.0,17.8173,17.8353,17.8083,17.8173,53700.0
2012-06-06 15:25:00,19.8,19.81,19.78,19.78,98800.0,17.8173,17.8263,17.7993,17.7993,98800.0
2012-06-06 15:30:00,19.78,19.8,19.78,19.8,239700.0,17.7993,17.8173,17.7993,17.8173,239700.0
2012-06-06 15:35:00,19.8,19.82,19.8,19.81,127400.0,17.8173,17.8353,17.8173,17.8263,127400.0
2012-06-06 15:40:00,19.81,19.86,19.8,19.85,171300.0,17.8263,17.8713,17.8173,17.8623,171300.0
2012-06-06 15:45:00,19.85,19.91,19.85,19.89,218300.0,17.8623,17.9163,17.8623,17.8983,218300.0
2012-06-06 15:50:00,19.89,19.91,19.87,19.9,637900.0,17.8983,17.9163,17.8803,17.9073,637900.0
2012-06-06 15:55:00,19.91,19.92,19.86,19.92,325400.0,17.9163,17.9253,17.8713,17.9253,325400.0
2012-06-07 09:30:00,20.32,20.36,20.23,20.29,152500.0,18.2852,18.3212,18.2042,18.2582,152500.0
2012-06-07 09:35:00,20.3,20.4,20.29,20.4,142200.0,18.2672,18.3572,18.2582,18.3572,142200.0
2012-06-07 09:40:00,20.39,20.4,20.35,20.4,319800.0,18.3482,18.3572,18.3122,18.3572,319800.0
2012-06-07 09:45:00,20.39,20.39,20.27,20.3,287100.0,18.3482,18.3482,18.2402,18.2672,287100.0
2012-06-07 09:50:00,20.3,20.38,20.28,20.37,218200.0,18.2672,18.3392,18.2492,18.3302,218200.0
2012-06-07 09:55:00,20.37,20.37,20.29,20.31,105400.0,18.3302,18.3302,18.2582,18.2762,105400.0
2012-06-07 10:00:00,20.3,20.32,20.2,20.27,355900.0,18.2672,18.2852,18.1773,18.2402,355900.0
2012-06-07 10:05:00,20.27,20.27,20.1,20.12,103500.0,18.2402,18.2402,18.0873,18.1053,103500.0
2012-06-07 10:10:00,20.12,20.14,20.07,20.14,99500.0,18.1053,18.1233,18.0603,18.1233,99500.0
2012-06-07 10:15:00,20.13,20.13,20.07,20.09,57900.0,18.1143,18.1143,18.0603,18.0783,57900.0
2012-06-07 10:20:00,20.09,20.12,20.09,20.12,30500.0,18.0783,18.1053,18.0783,18.1053,30500.0
2012-06-07 10:25:00,20.12,20.2,20.11,20.19,124700.0,18.1053,18.1773,18.0963,18.1683,124700.0
2012-06-07 10:30:00,20.2,20.2,20.11,20.11,155300.0,18.1773,18.1773,18.0963,18.0963,155300.0
2012-06-07 10:35:00,20.1,20.1,20.01,20.01,82300.0,18.0873,18.0873,18.0063,18.0063,82300.0
2012-06-07 10:40:00,20.01,20.04,19.97,19.99,160700.0,18.0063,18.0333,17.9703,17.9883,160700.0
2012-06-07 10:45:00,19.98,19.99,19.93,19.93,287300.0,17.9793,17.9883,17.9343,17.9343,287300.0
2012-06-07 10:50:00,19.92,19.93,19.87,19.91,112300.0,17.9253,17.9343,17.8803,17.9163,112300.0
2012-06-07 10:55:00,19.9,19.92,19.87,19.91,249800.0,17.9073,17.9253,17.8803,17.9163,249800.0
2012-06-07 11:00:00,19.91,19.95,19.89,19.95,50600.0,17.9163,17.9523,17.8983,17.9523,50600.0
2012-06-07 11:05:00,19.95,19.96,19.92,19.93,112700.0,17.9523,17.9613,17.9253,17.9343,112700.0
2012-06-07 11:10:00,19.92,19.92,19.86,19.87,94700.0,17.9253,17.9253,17.8713,17.8803,94700.0
2012-06-07 11:15:00,19.86,19.91,19.86,19.89,41600.0,17.8713,17.9163,17.8713,17.8983,41600.0
2012-06-07 11:20:00,19.89,19.95,19.89,19.95,60800.0,17.8983,17.9523,17.8983,17.9523,60800.0
2012-06-07 11:25:00,19.95,19.96,19.9,19.91,23100.0,17.9523,17.9613,17.9073,17.9163,23100.0
2012-06-07 11:30:00,19.91,19.93,19.9,19.93,10600.0,17.9163,17.9343,17.9073,17.9343,10600.0
2012-06-07 11:35:00,19.94,20.03,19.94,20.03,18300.0,17.9433,18.0243,17.9433,18.0243,18300.0
2012-06-07 11:40:00,20.03,20.07,20.03,20.07,34800.0,18.0243,18.0603,18.0243,18.0603,34800.0
2012-06-07 11:45:00,20.07,20.1,20.07,20.1,40400.0,18.0603,18.0873,18.0603,18.0873,40400.0
2012-06-07 11:50:00,20.11,20.12,20.08,20.08,23500.0,18.0963,18.1053,18.0693,18.0693,23500.0
2012-06-07 11:55:00,20.08,20.08,20.07,20.07,7400.0,18.0693,18.0693,18.0603,18.0603,7400.0
2012-06-07 12:00:00,20.07,20.07,20.03,20.05,98800.0,18.0603,18.0603,18.0243,18.0423,98800.0
2012-06-07 12:05:00,20.05,20.05,20.01,20.02,21600.0,18.0423,18.0423,18.0063,18.0153,21600.0
2012-06-07 12:10:00,20.02,20.08,20.01,20.08,22400.0,18.0153,18.0693,18.0063,18.0693,22400.0
2012-06-07 12:15:00,20.09,20.16,20.09,20.11,31000.0,18.0783,18.1413,18.0783,18.0963,31000.0
2012-06-07 12:20:00,20.12,20.14,20.11,20.12,34700.0,18.1053,18.1233,18.0963,18.1053,34700.0
2012-06-07 12:25:00,20.12,20.15,20.12,20.15,38400.0,18.1053,18.1323,18.1053,18.1323,38400.0
2012-06-07 12:30:00,20.15,20.17,20.13,20.16,36900.0,18.1323,18.1503,18.1143,18.1413,36900.0
2012-06-07 12:35:00,20.17,20.17,20.16,20.17,9700.0,18.1503,18.1503,18.1413,18.1503,9700.0
2012-06-07 12:40:00,20.18,20.18,20.12,20.15,26300.0,18.1593,18.1593,18.1053,18.1323,26300.0
2012-06-07 12:45:00,20.15,20.17,20.14,20.16,14500.0,18.1323,18.1503,18.1233,18.1413,14500.0
2012-06-07 12:50:00,20.15,20.18,20.15,20.17,16800.0,18.1323,18.1593,18.1323,18.1503,16800.0
2012-06-07 12:55:00,20.17,20.17,20.13,20.14,31900.0,18.1503,18.1503,18.1143,18.1233,31900.0
2012-06-07 13:00:00,20.15,20.17,20.13,20.17,15700.0,18.1323,18.1503,18.1143,18.1503,15700.0
2012-06-07 13:05:00,20.18,20.18,20.16,20.17,46100.0,18.1593,18.1593,18.1413,18.1503,46100.0
2012-06-07 13:10:00,20.17,20.19,20.17,20.17,33700.0,18.1503,18.1683,18.1503,18.1503,33700.0
2012-06-07 13:15:00,20.18,20.23,20.18,20.22,102400.0,18.1593,18.2042,18.1593,18.1952,102400.0
2012-06-07 13:20:00,20.23,20.26,20.22,20.26,11600.0,18.2042,18.2312,18.1952,18.2312,11600.0
2012-06-07 13:25:00,20.26,20.28,20.25,20.26,16900.0,18.2312,18.2492,18.2222,18.2312,16900.0
2012-06-07 13:30:00,20.26,20.26,20.23,20.24,29300.0,18.2312,18.2312,18.2042,18.2132,29300.0
2012-06-07 13:35:00,20.24,20.24,20.21,20.21,11100.0,18.2132,18.2132,18.1863,18.1863,11100.0
2012-06-07 13:40:00,20.22,20.23,20.2,20.2,25700.0,18.1952,18.2042,18.1773,18.1773,25700.0
2012-06-07 13:45:00,20.2,20.2,20.18,20.19,65200.0,18.1773,18.1773,18.1593,18.1683,65200.0
2012-06-07 13:50:00,20.19,20.19,20.11,20.12,34700.0,18.1683,18.1683,18.0963,18.1053,34700.0
2012-06-07 13:55:00,20.12,20.14,20.12,20.12,16200.0,18.1053,18.1233,18.1053,18.1053,16200.0
2012-06-07 14:00:00,20.12,20.15,20.12,20.15,6000.0,18.1053,18.1323,18.1053,18.1323,6000.0
2012-06-07 14:05:00,20.14,20.15,20.12,20.12,13600.0,18.1233,18.1323,18.1053,18.1053,13600.0
2012-06-07 14:10:00,20.12,20.13,20.11,20.12,22600.0,18.1053,18.1143,18.0963,18.1053,22600.0
2012-06-07 14:15:00,20.13,20.17,20.13,20.17,8100.0,18.1143,18.1503,18.1143,18.1503,8100.0
2012-06-07 14:20:00,20.17,20.2,20.16,20.18,10100.0,18.1503,18.1773,18.1413,18.1593,10100.0
2012-06-07 14:25:00,20.18,20.19,20.18,20.18,8800.0,18.1593,18.1683,18.1593,18.1593,8800.0
2012-06-07 14:30:00,20.19,20.2,20.18,20.19,13700.0,18.1683,18.1773,18.1593,18.1683,13700.0
2012-06-07 14:35:00,20.19,20.22,20.19,20.21,16400.0,18.1683,18.1952,18.1683,18.1863,16400.0
2012-06-07 14:40:00,20.21,20.23,20.21,20.21,48100.0,18.1863,18.2042,18.1863,18.1863,48100.0
2012-06-07 14:45:00,20.21,20.23,20.2,20.22,25500.0,18.1863,18.2042,18.1773,18.1952,25500.0
2012-06-07 14:50:00,20.22,20.22,20.2,20.2,38200.0,18.1952,18.1952,18.1773,18.1773,38200.0
2012-06-07 14:55:00,20.2,20.23,20.2,20.23,17300.0,18.1773,18.2042,18.1773,18.2042,17300.0
2012-06-07 15:00:00,20.22,20.22,20.18,20.18,14300.0,18.1952,18.1952,18.1593,18.1593,14300.0
2012-06-07 15:05:00,20.18,20.2,20.17,20.18,26100.0,18.1593,18.1773,18.1503,18.1593,26100.0
2012-06-07 15:10:00,20.19,20.2,20.17,20.19,18200.0,18.1683,18.1773,18.1503,18.1683,18200.0
2012-06-07 15:15:00,20.19,20.19,20.12,20.12,84700.0,18.1683,18.1683,18.1053,18.1053,84700.0
2012-06-07 15:20:00,20.13,20.16,20.1,20.15,92300.0,18.1143,18.1413,18.0873,18.1323,92300.0
2012-06-07 15:25:00,20.14,20.16,20.13,20.14,24600.0,18.1233,18.1413,18.1143,18.1233,24600.0
2012-06-07 15:30:00,20.14,20.15,20.1,20.11,55300.0,18.1233,18.1323,18.0873,18.0963,55300.0
2012-06-07 15:35:00,20.12,20.12,20.04,20.05,40200.0,18.1053,18.1053,18.0333,18.0423,40200.0
2012-06-07 15:40:00,20.04,20.09,20.02,20.02,155600.0,18.0333,18.0783,18.0153,18.0153,155600.0
2012-06-07 15:45:00,20.02,20.05,19.97,19.99,159700.0,18.0153,18.0423,17.9703,17.9883,159700.0
2012-06-07 15:50:00,19.99,19.99,19.96,19.98,182100.0,17.9883,17.9883,17.9613,17.9793,182100.0
2012-06-07 15:55:00,19.97,20.03,19.97,20.0,314900.0,17.9703,18.0243,17.9703,17.9973,314900.0
2012-06-08 09:30:00,19.9,19.93,19.76,19.78,72200.0,17.9073,17.9343,17.7813,17.7993,72200.0
2012-06-08 09:35:00,19.77,19.83,19.75,19.82,183200.0,17.7903,17.8443,17.7723,17.8353,183200.0
2012-06-08 09:40:00,19.82,19.86,19.76,19.86,56000.0,17.8353,17.8713,17.7813,17.8713,56000.0
2012-06-08 09:45:00,19.85,19.86,19.82,19.83,29800.0,17.8623,17.8713,17.8353,17.8443,29800.0
2012-06-08 09:50:00,19.82,19.9,19.79,19.9,35900.0,17.8353,17.9073,17.8083,17.9073,35900.0
2012-06-08 09:55:00,19.91,20.03,19.91,20.03,50500.0,17.9163,18.0243,17.9163,18.0243,50500.0
2012-06-08 10:00:00,20.03,20.08,19.96,20.07,175400.0,18.0243,18.0693,17.9613,18.0603,175400.0
2012-06-08 10:05:00,20.1,20.16,20.09,20.1,93400.0,18.0873,18.1413,18.0783,18.0873,93400.0
2012-06-08 10:10:00,20.09,20.09,19.98,20.0,157000.0,18.0783,18.0783,17.9793,17.9973,157000.0
2012-06-08 10:15:00,20.01,20.05,19.99,20.02,87200.0,18.0063,18.0423,17.9883,18.0153,87200.0
2012-06-08 10:20:00,20.01,20.01,19.98,20.0,37500.0,18.0063,18.0063,17.9793,17.9973,37500.0
2012-06-08 10:25:00,20.01,20.06,20.0,20.04,150400.0,18.0063,18.0513,17.9973,18.0333,150400.0
2012-06-08 10:30:00,20.04,20.11,20.02,20.1,56700.0,18.0333,18.0963,18.0153,18.0873,56700.0
2012-06-08 10:35:00,20.1,20.13,20.1,20.11,72700.0,18.0873,18.1143,18.0873,18.0963,72700.0
2012-06-08 10:40:00,20.12,20.13,20.07,20.13,196800.0,18.1053,18.1143,18.0603,18.1143,196800.0
2012-06-08 10:45:00,20.14,20.19,20.14,20.17,140500.0,18.1233,18.1683,18.1233,18.1503,140500.0
2012-06-08 10:50:00,20.16,20.16,20.13,20.14,19800.0,18.1413,18.1413,18.1143,18.1233,19800.0
2012-06-08 10:55:00,20.14,20.22,20.14,20.21,23500.0,18.1233,18.1952,18.1233,18.1863,23500.0
2012-06-08 11:00:00,20.22,20.23,20.18,20.21,100600.0,18.1952,18.2042,18.1593,18.1863,100600.0
2012-06-08 11:05:00,20.21,20.21,20.13,20.15,27400.0,18.1863,18.1863,18.1143,18.1323,27400.0
2012-06-08 11:10:00,20.14,20.14,20.1,20.1,51200.0,18.1233,18.1233,18.0873,18.0873,51200.0
2012-06-08 11:15:00,20.1,20.1,20.04,20.04,20600.0,18.0873,18.0873,18.0333,18.0333,20600.0
2012-06-08 11:20:00,20.05,20.08,20.02,20.08,13000.0,18.0423,18.0693,18.0153,18.0693,13000.0
2012-06-08 11:25:00,20.08,20.09,20.08,20.09,19300.0,18.0693,18.0783,18.0693,18.0783,19300.0
2012-06-08 11:30:00,20.09,20.13,20.08,20.08,27000.0,18.0783,18.1143,18.0693,18.0693,27000.0
2012-06-08 11:35:00,20.08,20.1,20.06,20.09,33600.0,18.0693,18.0873,18.0513,18.0783,33600.0
2012-06-08 11:40:00,20.08,20.09,20.08,20.09,16400.0,18.0693,18.0783,18.0693,18.0783,16400.0
2012-06-08 11:45:00,20.09,20.12,20.09,20.11,6400.0,18.0783,18.1053,18.0783,18.0963,6400.0
2012-06-08 11:50:00,20.11,20.12,20.11,20.12,2000.0,18.0963,18.1053,18.0963,18.1053,2000.0
2012-06-08 11:55:00,20.12,20.12,20.04,20.04,104500.0,18.1053,18.1053,18.0333,18.0333,104500.0
2012-06-08 12:00:00,20.04,20.08,20.04,20.07,8100.0,18.0333,18.0693,18.0333,18.0603,8100.0
2012-06-08 12:05:00,20.06,20.14,20.06,20.11,45900.0,18.0513,18.1233,18.0513,18.0963,45900.0
2012-06-08 12:10:00,20.11,20.12,20.09,20.11,11100.0,18.0963,18.1053,18.0783,18.0963,11100.0
2012-06-08 12:15:00,20.09,20.1,20.08,20.1,7900.0,18.0783,18.0873,18.0693,18.0873,7900.0
2012-06-08 12:20:00,20.1,20.11,20.08,20.09,9800.0,18.0873,18.0963,18.0693,18.0783,9800.0
2012-06-08 12:25:00,20.09,20.12,20.09,20.12,8600.0,18.0783,18.1053,18.0783,18.1053,8600.0
2012-06-08 12:30:00,20.12,20.22,20.12,20.21,59000.0,18.1053,18.1952,18.1053,18.1863,59000.0
2012-06-08 12:35:00,20.21,20.21,20.18,20.18,111800.0,18.1863,18.1863,18.1593,18.1593,111800.0
2012-06-08 12:40:00,20.19,20.19,20.18,20.19,29600.0,18.1683,18.1683,18.1593,18.1683,29600.0
2012-06-08 12:45:00,20.19,20.21,20.18,20.19,10800.0,18.1683,18.1863,18.1593,18.1683,10800.0
2012-06-08 12:50:00,20.2,20.21,20.18,20.21,5600.0,18.1773,18.1863,18.1593,18.1863,5600.0
2012-06-08 12:55:00,20.21,20.22,20.2,20.22,8700.0,18.1863,18.1952,18.1773,18.1952,8700.0
2012-06-08 13:00:00,20.23,20.28,20.22,20.27,20800.0,18.2042,18.2492,18.1952,18.2402,20800.0
2012-06-08 13:05:00,20.27,20.31,20.27,20.31,367900.0,18.2402,18.2762,18.2402,18.2762,367900.0
2012-06-08 13:10:00,20.31,20.31,20.28,20.28,127400.0,18.2762,18.2762,18.2492,18.2492,127400.0
2012-06-08 13:15:00,20.28,20.29,20.25,20.25,43100.0,18.2492,18.2582,18.2222,18.2222,43100.0
2012-06-08 13:20:00,20.26,20.27,20.24,20.26,16900.0,18.2312,18.2402,18.2132,18.2312,16900.0
2012-06-08 13:25:00,20.26,20.26,20.23,20.24,10400.0,18.2312,18.2312,18.2042,18.2132,10400.0
2012-06-08 13:30:00,20.23,20.24,20.22,20.23,10400.0,18.2042,18.2132,18.1952,18.2042,10400.0
2012-06-08 13:35:00,20.23,20.27,20.23,20.25,17800.0,18.2042,18.2402,18.2042,18.2222,17800.0
2012-06-08 13:40:00,20.24,20.25,20.24,20.24,14100.0,18.2132,18.2222,18.2132,18.2132,14100.0
2012-06-08 13:45:00,20.24,20.27,20.24,20.26,8900.0,18.2132,18.2402,18.2132,18.2312,8900.0
2012-06-08 13:50:00,20.27,20.29,20.27,20.29,8300.0,18.2402,18.2582,18.2402,18.2582,8300.0
2012-06-08 13:55:00,20.29,20.3,20.29,20.29,27800.0,18.2582,18.2672,18.2582,18.2582,27800.0
2012-06-08 14:00:00,20.3,20.3,20.27,20.28,21400.0,18.2672,18.2672,18.2402,18.2492,21400.0
2012-06-08 14:05:00,20.28,20.29,20.26,20.28,48100.0,18.2492,18.2582,18.2312,18.2492,48100.0
2012-06-08 14:10:00,20.28,20.28,20.27,20.28,8700.0,18.2492,18.2492,18.2402,18.2492,8700.0
2012-06-08 14:15:00,20.28,20.29,20.24,20.25,29600.0,18.2492,18.2582,18.2132,18.2222,29600.0
2012-06-08 14:20:00,20.26,20.28,20.26,20.27,5900.0,18.2312,18.2492,18.2312,18.2402,5900.0
2012-06-08 14:25:00,20.28,20.28,20.27,20.28,12200.0,18.2492,18.2492,18.2402,18.2492,12200.0
2012-06-08 14:30:00,20.27,20.34,20.27,20.31,29800.0,18.2402,18.3032,18.2402,18.2762,29800.0
2012-06-08 14:35:00,20.32,20.34,20.31,20.33,45800.0,18.2852,18.3032,18.2762,18.2942,45800.0
2012-06-08 14:40:00,20.33,20.35,20.32,20.35,29600.0,18.2942,18.3122,18.2852,18.3122,29600.0
2012-06-08 14:45:00,20.36,20.36,20.33,20.34,35100.0,18.3212,18.3212,18.2942,18.3032,35100.0
2012-06-08 14:50:00,20.34,20.35,20.34,20.35,9500.0,18.3032,18.3122,18.3032,18.3122,9500.0
2012-06-08 14:55:00,20.35,20.35,20.32,20.32,39300.0,18.3122,18.3122,18.2852,18.2852,39300.0
2012-06-08 15:00:00,20.32,20.32,20.31,20.32,33500.0,18.2852,18.2852,18.2762,18.2852,33500.0
2012-06-08 15:05:00,20.32,20.33,20.31,20.31,54400.0,18.2852,18.2942,18.2762,18.2762,54400.0
2012-06-08 15:10:00,20.31,20.35,20.3,20.34,65900.0,18.2762,18.3122,18.2672,18.3032,65900.0
2012-06-08 15:15:00,20.34,20.35,20.33,20.35,135800.0,18.3032,18.3122,18.2942,18.3122,135800.0
2012-06-08 15:20:00,20.35,20.37,20.34,20.36,110400.0,18.3122,18.3302,18.3032,18.3212,110400.0
2012-06-08 15:25:00,20.36,20.38,20.34,20.35,69200.0,18.3212,18.3392,18.3032,18.3122,69200.0
2012-06-08 15:30:00,20.35,20.36,20.33,20.34,42900.0,18.3122,18.3212,18.2942,18.3032,42900.0
2012-06-08 15:35:00,20.34,20.35,20.34,20.35,77800.0,18.3032,18.3122,18.3032,18.3122,77800.0
2012-06-08 15:40:00,20.36,20.39,20.36,20.37,179800.0,18.3212,18.3482,18.3212,18.3302,179800.0
2012-06-08 15:45:00,20.38,20.42,20.38,20.4,93600.0,18.3392,18.3752,18.3392,18.3572,93600.0
2012-06-08 15:50:00,20.41,20.41,20.36,20.38,142700.0,18.3662,18.3662,18.3212,18.3392,142700.0
2012-06-08 15:55:00,20.38,20.39,20.36,20.38,204400.0,18.3392,18.3482,18.3212,18.3392,204400.0
2012-06-11 09:30:00,20.58,20.64,20.42,20.43,175500.0,18.5192,18.5732,18.3752,18.3842,175500.0
2012-06-11 09:35:00,20.42,20.42,20.28,20.31,121100.0,18.3752,18.3752,18.2492,18.2762,121100.0
2012-06-11 09:40:00,20.3,20.31,20.25,20.25,147300.0,18.2672,18.2762,18.2222,18.2222,147300.0
2012-06-11 09:45:00,20.25,20.35,20.23,20.33,101200.0,18.2222,18.3122,18.2042,18.2942,101200.0
2012-06-11 09:50:00,20.33,20.39,20.32,20.34,102900.0,18.2942,18.3482,18.2852,18.3032,102900.0
2012-06-11 09:55:00,20.35,20.36,20.25,20.25,121700.0,18.3122,18.3212,18.2222,18.2222,121700.0
2012-06-11 10:00:00,20.24,20.27,20.19,20.2,159000.0,18.2132,18.2402,18.1683,18.1773,159000.0
2012-06-11 10:05:00,20.21,20.21,20.11,20.11,37600.0,18.1863,18.1863,18.0963,18.0963,37600.0
2012-06-11 10:10:00,20.1,20.18,20.07,20.17,69100.0,18.0873,18.1593,18.0603,18.1503,69100.0
2012-06-11 10:15:00,20.18,20.21,20.1,20.1,104100.0,18.1593,18.1863,18.0873,18.0873,104100.0
2012-06-11 10:20:00,20.1,20.15,20.07,20.07,53800.0,18.0873,18.1323,18.0603,18.0603,53800.0
2012-06-11 10:25:00,20.06,20.09,20.05,20.09,72700.0,18.0513,18.0783,18.0423,18.0783,72700.0
2012-06-11 10:30:00,20.08,20.14,20.05,20.14,40600.0,18.0693,18.1233,18.0423,18.1233,40600.0
2012-06-11 10:35:00,20.15,20.28,20.15,20.26,52100.0,18.1323,18.2492,18.1323,18.2312,52100.0
2012-06-11 10:40:00,20.26,20.27,20.18,20.21,67900.0,18.2312,18.2402,18.1593,18.1863,67900.0
2012-06-11 10:45:00,20.2,20.2,20.16,20.17,53100.0,18.1773,18.1773,18.1413,18.1503,53100.0
2012-06-11 10:50:00,20.17,20.17,20.09,20.14,18500.0,18.1503,18.1503,18.0783,18.1233,18500.0
2012-06-11 10:55:00,20.13,20.13,20.09,20.12,29400.0,18.1143,18.1143,18.0783,18.1053,29400.0
2012-06-11 11:00:00,20.11,20.12,20.06,20.09,47100.0,18.0963,18.1053,18.0513,18.0783,47100.0
2012-06-11 11:05:00,20.09,20.16,20.09,20.16,40100.0,18.0783,18.1413,18.0783,18.1413,40100.0
2012-06-11 11:10:00,20.16,20.17,20.11,20.13,40400.0,18.1413,18.1503,18.0963,18.1143,40400.0
2012-06-11 11:15:00,20.12,20.14,20.1,20.1,31100.0,18.1053,18.1233,18.0873,18.0873,31100.0
2012-06-11 11:20:00,20.1,20.16,20.09,20.14,64500.0,18.0873,18.1413,18.0783,18.1233,64500.0
2012-06-11 11:25:00,20.14,20.15,20.12,20.13,22500.0,18.1233,18.1323,18.1053,18.1143,22500.0
2012-06-11 11:30:00,20.12,20.16,20.11,20.16,45400.0,18.1053,18.1413,18.0963,18.1413,45400.0
2012-06-11 11:35:00,20.15,20.2,20.15,20.2,77300.0,18.1323,18.1773,18.1323,18.1773,77300.0
2012-06-11 11:40:00,20.21,20.21,20.15,20.15,28800.0,18.1863,18.1863,18.1323,18.1323,28800.0
2012-06-11 11:45:00,20.15,20.15,20.12,20.14,37400.0,18.1323,18.1323,18.1053,18.1233,37400.0
2012-06-11 11:50:00,20.14,20.14,20.03,20.03,77600.0,18.1233,18.1233,18.0243,18.0243,77600.0
2012-06-11 11:55:00,20.04,20.15,20.02,20.14,89000.0,18.0333,18.1323,18.0153,18.1233,89000.0
2012-06-11 12:00:00,20.13,20.13,20.1,20.11,34400.0,18.1143,18.1143,18.0873,18.0963,34400.0
2012-06-11 12:05:00,20.12,20.13,20.07,20.07,67000.0,18.1053,18.1143,18.0603,18.0603,67000.0
2012-06-11 12:10:00,20.08,20.1,20.05,20.06,31400.0,18.0693,18.0873,18.0423,18.0513,31400.0
2012-06-11 12:15:00,20.06,20.07,20.05,20.06,46000.0,18.0513,18.0603,18.0423,18.0513,46000.0
2012-06-11 12:20:00,20.06,20.07,20.04,20.04,51100.0,18.0513,18.0603,18.0333,18.0333,51100.0
2012-06-11 12:25:00,20.03,20.04,20.02,20.04,24300.0,18.0243,18.0333,18.0153,18.0333,24300.0
2012-06-11 12:30:00,20.04,20.05,20.03,20.04,21000.0,18.0333,18.0423,18.0243,18.0333,21000.0
2012-06-11 12:35:00,20.05,20.08,20.05,20.07,177900.0,18.0423,18.0693,18.0423,18.0603,177900.0
2012-06-11 12:40:00,20.07,20.07,20.05,20.07,111500.0,18.0603,18.0603,18.0423,18.0603,111500.0
2012-06-11 12:45:00,20.07,20.1,20.07,20.09,30000.0,18.0603,18.0873,18.0603,18.0783,30000.0
2012-06-11 12:50:00,20.08,20.1,20.06,20.06,19600.0,18.0693,18.0873,18.0513,18.0513,19600.0
2012-06-11 12:55:00,20.06,20.06,20.03,20.05,24500.0,18.0513,18.0513,18.0243,18.0423,24500.0
2012-06-11 13:00:00,20.04,20.06,20.02,20.06,26100.0,18.0333,18.0513,18.0153,18.0513,26100.0
2012-06-11 13:05:00,20.06,20.08,20.05,20.08,38000.0,18.0513,18.0693,18.0423,18.0693,38000.0
2012-06-11 13:10:00,20.08,20.12,20.07,20.11,45800.0,18.0693,18.1053,18.0603,18.0963,45800.0
2012-06-11 13:15:00,20.11,20.13,20.09,20.12,41700.0,18.0963,18.1143,18.0783,18.1053,41700.0
2012-06-11 13:20:00,20.12,20.12,20.08,20.09,31900.0,18.1053,18.1053,18.0693,18.0783,31900.0
2012-06-11 13:25:00,20.08,20.1,20.07,20.09,27600.0,18.0693,18.0873,18.0603,18.0783,27600.0
2012-06-11 13:30:00,20.09,20.1,20.04,20.06,37200.0,18.0783,18.0873,18.0333,18.0513,37200.0
2012-06-11 13:35:00,20.05,20.1,20.04,20.06,49300.0,18.0423,18.0873,18.0333,18.0513,49300.0
2012-06-11 13:40:00,20.05,20.06,20.03,20.03,21400.0,18.0423,18.0513,18.0243,18.0243,21400.0
2012-06-11 13:45:00,20.04,20.05,20.02,20.02,37600.0,18.0333,18.0423,18.0153,18.0153,37600.0
2012-06-11 13:50:00,20.02,20.06,20.01,20.05,27400.0,18.0153,18.0513,18.0063,18.0423,27400.0
2012-06-11 13:55:00,20.05,20.05,20.02,20.03,28300.0,18.0423,18.0423,18.0153,18.0243,28300.0
2012-06-11 14:00:00,20.02,20.03,19.91,19.92,133300.0,18.0153,18.0243,17.9163,17.9253,133300.0
2012-06-11 14:05:00,19.92,19.94,19.91,19.93,54000.0,17.9253,17.9433,17.9163,17.9343,54000.0
2012-06-11 14:10:00,19.92,19.94,19.9,19.92,78800.0,17.9253,17.9433,17.9073,17.9253,78800.0
2012-06-11 14:15:00,19.92,19.93,19.88,19.88,63500.0,17.9253,17.9343,17.8893,17.8893,63500.0
2012-06-11 14:20:00,19.89,19.92,19.88,19.92,16100.0,17.8983,17.9253,17.8893,17.9253,16100.0
2012-06-11 14:25:00,19.92,19.93,19.91,19.92,13600.0,17.9253,17.9343,17.9163,17.9253,13600.0
2012-06-11 14:30:00,19.91,19.97,19.91,19.96,25900.0,17.9163,17.9703,17.9163,17.9613,25900.0
2012-06-11 14:35:00,19.96,19.97,19.91,19.91,36300.0,17.9613,17.9703,17.9163,17.9163,36300.0
2012-06-11 14:40:00,19.92,19.96,19.92,19.95,78600.0,17.9253,17.9613,17.9253,17.9523,78600.0
2012-06-11 14:45:00,19.95,19.96,19.91,19.92,52200.0,17.9523,17.9613,17.9163,17.9253,52200.0
2012-06-11 14:50:00,19.91,19.94,19.89,19.89,39200.0,17.9163,17.9433,17.8983,17.8983,39200.0
2012-06-11 14:55:00,19.9,19.95,19.89,19.92,38000.0,17.9073,17.9523,17.8983,17.9253,38000.0
2012-06-11 15:00:00,19.92,19.93,19.9,19.9,40500.0,17.9253,17.9343,17.9073,17.9073,40500.0
2012-06-11 15:05:00,19.9,19.91,19.84,19.84,211900.0,17.9073,17.9163,17.8533,17.8533,211900.0
2012-06-11 15:10:00,19.85,19.86,19.8,19.83,241700.0,17.8623,17.8713,17.8173,17.8443,241700.0
2012-06-11 15:15:00,19.82,19.82,19.77,19.79,166800.0,17.8353,17.8353,17.7903,17.8083,166800.0
2012-06-11 15:20:00,19.79,19.79,19.76,19.77,67000.0,17.8083,17.8083,17.7813,17.7903,67000.0
2012-06-11 15:25:00,19.77,19.78,19.75,19.78,80600.0,17.7903,17.7993,17.7723,17.7993,80600.0
2012-06-11 15:30:00,19.77,19.84,19.77,19.8,125000.0,17.7903,17.8533,17.7903,17.8173,125000.0
2012-06-11 15:35:00,19.8,19.83,19.78,19.82,121300.0,17.8173,17.8443,17.7993,17.8353,121300.0
2012-06-11 15:40:00,19.83,19.89,19.82,19.85,228100.0,17.8443,17.8983,17.8353,17.8623,228100.0
2012-06-11 15:45:00,19.84,19.85,19.74,19.74,142100.0,17.8533,17.8623,17.7633,17.7633,142100.0
2012-06-11 15:50:00,19.74,19.75,19.7,19.71,330300.0,17.7633,17.7723,17.7273,17.7363,330300.0
2012-06-11 15:55:00,19.71,19.71,19.68,19.71,463500.0,17.7363,17.7363,17.7093,17.7363,463500.0
2012-06-12 09:30:00,19.77,19.88,19.77,19.88,78700.0,17.7903,17.8893,17.7903,17.8893,78700.0
2012-06-12 09:35:00,19.88,19.91,19.84,19.85,112600.0,17.8893,17.9163,17.8533,17.8623,112600.0
2012-06-12 09:40:00,19.85,19.92,19.84,19.92,183800.0,17.8623,17.9253,17.8533,17.9253,183800.0
2012-06-12 09:45:00,19.92,19.94,19.85,19.88,106200.0,17.9253,17.9433,17.8623,17.8893,106200.0
2012-06-12 09:50:00,19.88,19.98,19.88,19.92,148900.0,17.8893,17.9793,17.8893,17.9253,148900.0
2012-06-12 09:55:00,19.92,19.97,19.85,19.86,73200.0,17.9253,17.9703,17.8623,17.8713,73200.0
2012-06-12 10:00:00,19.87,19.99,19.87,19.87,95300.0,17.8803,17.9883,17.8803,17.8803,95300.0
2012-06-12 10:05:00,19.87,19.9,19.75,19.76,233100.0,17.8803,17.9073,17.7723,17.7813,233100.0
2012-06-12 10:10:00,19.76,19.77,19.7,19.71,275400.0,17.7813,17.7903,17.7273,17.7363,275400.0
2012-06-12 10:15:00,19.71,19.75,19.68,19.68,143000.0,17.7363,17.7723,17.7093,17.7093,143000.0
2012-06-12 10:20:00,19.68,19.72,19.65,19.7,116000.0,17.7093,17.7453,17.6823,17.7273,116000.0
2012-06-12 10:25:00,19.71,19.77,19.71,19.75,134500.0,17.7363,17.7903,17.7363,17.7723,134500.0
2012-06-12 10:30:00,19.74,19.74,19.65,19.68,96100.0,17.7633,17.7633,17.6823,17.7093,96100.0
2012-06-12 10:35:00,19.67,19.7,19.62,19.63,94500.0,17.7003,17.7273,17.6553,17.6643,94500.0
2012-06-12 10:40:00,19.64,19.74,19.64,19.74,105800.0,17.6733,17.7633,17.6733,17.7633,105800.0
2012-06-12 10:45:00,19.74,19.82,19.73,19.81,195400.0,17.7633,17.8353,17.7543,17.8263,195400.0
2012-06-12 10:50:00,19.82,19.82,19.77,19.8,65600.0,17.8353,17.8353,17.7903,17.8173,65600.0
2012-06-12 10:55:00,19.8,19.85,19.77,19.78,139100.0,17.8173,17.8623,17.7903,17.7993,139100.0
2012-06-12 11:00:00,19.79,19.92,19.79,19.91,68800.0,17.8083,17.9253,17.8083,17.9163,68800.0
2012-06-12 11:05:00,19.91,19.94,19.89,19.89,124800.0,17.9163,17.9433,17.8983,17.8983,124800.0
2012-06-12 11:10:00,19.9,20.0,19.89,19.96,229000.0,17.9073,17.9973,17.8983,17.9613,229000.0
2012-06-12 11:15:00,19.97,19.97,19.88,19.89,121100.0,17.9703,17.9703,17.8893,17.8983,121100.0
2012-06-12 11:20:00,19.88,19.98,19.88,19.96,464700.0,17.8893,17.9793,17.8893,17.9613,464700.0
2012-06-12 11:25:00,19.97,19.98,19.95,19.98,84900.0,17.9703,17.9793,17.9523,17.9793,84900.0
2012-06-12 11:30:00,19.98,19.99,19.95,19.95,147600.0,17.9793,17.9883,17.9523,17.9523,147600.0
2012-06-12 11:35:00,19.96,19.97,19.93,19.94,158900.0,17.9613,17.9703,17.9343,17.9433,158900.0
2012-06-12 11:40:00,19.94,19.96,19.92,19.95,73700.0,17.9433,17.9613,17.9253,17.9523,73700.0
2012-06-12 11:45:00,19.95,19.97,19.94,19.94,127500.0,17.9523,17.9703,17.9433,17.9433,127500.0
2012-06-12 11:50:00,19.94,19.94,19.86,19.86,268800.0,17.9433,17.9433,17.8713,17.8713,268800.0
2012-06-12 11:55:00,19.86,19.89,19.86,19.88,163100.0,17.8713,17.8983,17.8713,17.8893,163100.0
2012-06-12 12:00:00,19.88,19.93,19.88,19.93,54400.0,17.8893,17.9343,17.8893,17.9343,54400.0
2012-06-12 12:05:00,19.93,19.93,19.85,19.85,140800.0,17.9343,17.9343,17.8623,17.8623,140800.0
2012-06-12 12:10:00,19.85,19.86,19.79,19.82,158000.0,17.8623,17.8713,17.8083,17.8353,158000.0
2012-06-12 12:15:00,19.82,19.84,19.8,19.84,75900.0,17.8353,17.8533,17.8173,17.8533,75900.0
2012-06-12 12:20:00,19.84,19.88,19.83,19.88,44900.0,17.8533,17.8893,17.8443,17.8893,44900.0
2012-06-12 12:25:00,19.88,19.88,19.82,19.82,82600.0,17.8893,17.8893,17.8353,17.8353,82600.0
2012-06-12 12:30:00,19.82,19.84,19.82,19.82,52300.0,17.8353,17.8533,17.8353,17.8353,52300.0
2012-06-12 12:35:00,19.83,19.87,19.82,19.85,74300.0,17.8443,17.8803,17.8353,17.8623,74300.0
2012-06-12 12:40:00,19.85,19.86,19.82,19.82,51100.0,17.8623,17.8713,17.8353,17.8353,51100.0
2012-06-12 12:45:00,19.82,19.84,19.81,19.82,74100.0,17.8353,17.8533,17.8263,17.8353,74100.0
2012-06-12 12:50:00,19.82,19.82,19.77,19.79,61900.0,17.8353,17.8353,17.7903,17.8083,61900.0
2012-06-12 12:55:00,19.78,19.79,19.75,19.77,95100.0,17.7993,17.8083,17.7723,17.7903,95100.0
2012-06-12 13:00:00,19.78,19.81,19.78,19.79,43500.0,17.7993,17.8263,17.7993,17.8083,43500.0
2012-06-12 13:05:00,19.79,19.81,19.78,19.8,28400.0,17.8083,17.8263,17.7993,17.8173,28400.0
2012-06-12 13:10:00,19.8,19.95,19.8,19.89,242800.0,17.8173,17.9523,17.8173,17.8983,242800.0
2012-06-12 13:15:00,19.9,19.91,19.86,19.87,94700.0,17.9073,17.9163,17.8713,17.8803,94700.0
2012-06-12 13:20:00,19.87,19.91,19.83,19.85,134900.0,17.8803,17.9163,17.8443,17.8623,134900.0
2012-06-12 13:25:00,19.85,19.85,19.81,19.82,76600.0,17.8623,17.8623,17.8263,17.8353,76600.0
2012-06-12 13:30:00,19.83,19.87,19.83,19.85,86300.0,17.8443,17.8803,17.8443,17.8623,86300.0
2012-06-12 13:35:00,19.85,19.89,19.84,19.88,61900.0,17.8623,17.8983,17.8533,17.8893,61900.0
2012-06-12 13:40:00,19.89,19.91,19.86,19.88,71700.0,17.8983,17.9163,17.8713,17.8893,71700.0
2012-06-12 13:45:00,19.87,19.89,19.84,19.85,79300.0,17.8803,17.8983,17.8533,17.8623,79300.0
2012-06-12 13:50:00,19.85,19.89,19.83,19.86,75900.0,17.8623,17.8983,17.8443,17.8713,75900.0
2012-06-12 13:55:00,19.86,19.86,19.8,19.8,55600.0,17.8713,17.8713,17.8173,17.8173,55600.0
2012-06-12 14:00:00,19.8,19.87,19.8,19.86,78900.0,17.8173,17.8803,17.8173,17.8713,78900.0
2012-06-12 14:05:00,19.86,19.88,19.85,19.88,68500.0,17.8713,17.8893,17.8623,17.8893,68500.0
2012-06-12 14:10:00,19.86,19.88,19.83,19.87,85100.0,17.8713,17.8893,17.8443,17.8803,85100.0
2012-06-12 14:15:00,19.86,19.87,19.84,19.85,111500.0,17.8713,17.8803,17.8533,17.8623,111500.0
2012-06-12 14:20:00,19.86,19.88,19.83,19.87,86400.0,17.8713,17.8893,17.8443,17.8803,86400.0
2012-06-12 14:25:00,19.87,19.88,19.84,19.86,50200.0,17.8803,17.8893,17.8533,17.8713,50200.0
2012-06-12 14:30:00,19.86,19.94,19.86,19.94,96100.0,17.8713,17.9433,17.8713,17.9433,96100.0
2012-06-12 14:35:00,19.94,19.95,19.92,19.93,70600.0,17.9433,17.9523,17.9253,17.9343,70600.0
2012-06-12 14:40:00,19.93,19.94,19.92,19.93,72200.0,17.9343,17.9433,17.9253,17.9343,72200.0
2012-06-12 14:45:00,19.92,19.95,19.92,19.95,56500.0,17.9253,17.9523,17.9253,17.9523,56500.0
2012-06-12 14:50:00,19.94,19.95,19.87,19.89,82000.0,17.9433,17.9523,17.8803,17.8983,82000.0
2012-06-12 14:55:00,19.89,19.92,19.88,19.92,45300.0,17.8983,17.9253,17.8893,17.9253,45300.0
2012-06-12 15:00:00,19.92,19.95,19.92,19.93,60600.0,17.9253,17.9523,17.9253,17.9343,60600.0
2012-06-12 15:05:00,19.94,19.95,19.93,19.93,39800.0,17.9433,17.9523,17.9343,17.9343,39800.0
2012-06-12 15:10:00,19.94,19.96,19.92,19.93,70900.0,17.9433,17.9613,17.9253,17.9343,70900.0
2012-06-12 15:15:00,19.93,19.93,19.89,19.9,102200.0,17.9343,17.9343,17.8983,17.9073,102200.0
2012-06-12 15:20:00,19.9,19.92,19.87,19.91,96400.0,17.9073,17.9253,17.8803,17.9163,96400.0
2012-06-12 15:25:00,19.91,19.97,19.9,19.96,349900.0,17.9163,17.9703,17.9073,17.9613,349900.0
2012-06-12 15:30:00,19.96,19.96,19.93,19.94,435500.0,17.9613,17.9613,17.9343,17.9433,435500.0
2012-06-12 15:35:00,19.94,19.96,19.93,19.96,147100.0,17.9433,17.9613,17.9343,17.9613,147100.0
2012-06-12 15:40:00,19.96,20.06,19.96,20.04,402400.0,17.9613,18.0513,17.9613,18.0333,402400.0
2012-06-12 15:45:00,20.03,20.05,20.01,20.02,256900.0,18.0243,18.0423,18.0063,18.0153,256900.0
2012-06-12 15:50:00,20.03,20.04,20.01,20.02,346700.0,18.0243,18.0333,18.0063,18.0153,346700.0
2012-06-12 15:55:00,20.03,20.03,20.01,20.03,521700.0,18.0243,18.0243,18.0063,18.0243,521700.0
2012-06-13 09:30:00,19.94,19.96,19.79,19.79,83000.0,17.9433,17.9613,17.8083,17.8083,83000.0
2012-06-13 09:35:00,19.79,19.84,19.77,19.84,141000.0,17.8083,17.8533,17.7903,17.8533,141000.0
2012-06-13 09:40:00,19.85,19.92,19.82,19.86,93200.0,17.8623,17.9253,17.8353,17.8713,93200.0
2012-06-13 09:45:00,19.85,19.9,19.82,19.88,50400.0,17.8623,17.9073,17.8353,17.8893,50400.0
2012-06-13 09:50:00,19.88,19.88,19.73,19.78,304600.0,17.8893,17.8893,17.7543,17.7993,304600.0
2012-06-13 09:55:00,19.77,19.78,19.72,19.76,158200.0,17.7903,17.7993,17.7453,17.7813,158200.0
2012-06-13 10:00:00,19.75,19.86,19.74,19.84,97000.0,17.7723,17.8713,17.7633,17.8533,97000.0
2012-06-13 10:05:00,19.85,19.94,19.83,19.9,139200.0,17.8623,17.9433,17.8443,17.9073,139200.0
2012-06-13 10:10:00,19.91,20.0,19.91,19.99,149900.0,17.9163,17.9973,17.9163,17.9883,149900.0
2012-06-13 10:15:00,19.99,20.0,19.94,19.96,22000.0,17.9883,17.9973,17.9433,17.9613,22000.0
2012-06-13 10:20:00,19.98,19.99,19.9,19.93,24400.0,17.9793,17.9883,17.9073,17.9343,24400.0
2012-06-13 10:25:00,19.92,19.96,19.89,19.96,53300.0,17.9253,17.9613,17.8983,17.9613,53300.0
2012-06-13 10:30:00,19.96,20.03,19.96,20.03,66600.0,17.9613,18.0243,17.9613,18.0243,66600.0
2012-06-13 10:35:00,20.04,20.09,20.04,20.08,35500.0,18.0333,18.0783,18.0333,18.0693,35500.0
2012-06-13 10:40:00,20.09,20.11,20.06,20.1,116500.0,18.0783,18.0963,18.0513,18.0873,116500.0
2012-06-13 10:45:00,20.11,20.12,20.08,20.1,163100.0,18.0963,18.1053,18.0693,18.0873,163100.0
2012-06-13 10:50:00,20.11,20.12,20.09,20.1,23900.0,18.0963,18.1053,18.0783,18.0873,23900.0
2012-06-13 10:55:00,20.1,20.14,20.09,20.13,34800.0,18.0873,18.1233,18.0783,18.1143,34800.0
2012-06-13 11:00:00,20.13,20.13,20.01,20.03,53800.0,18.1143,18.1143,18.0063,18.0243,53800.0
2012-06-13 11:05:00,20.03,20.05,20.0,20.0,33700.0,18.0243,18.0423,17.9973,17.9973,33700.0
2012-06-13 11:10:00,20.01,20.05,20.0,20.03,78000.0,18.0063,18.0423,17.9973,18.0243,78000.0
2012-06-13 11:15:00,20.04,20.05,20.0,20.01,35000.0,18.0333,18.0423,17.9973,18.0063,35000.0
2012-06-13 11:20:00,20.02,20.04,20.0,20.01,8100.0,18.0153,18.0333,17.9973,18.0063,8100.0
2012-06-13 11:25:00,20.0,20.01,19.94,19.95,54100.0,17.9973,18.0063,17.9433,17.9523,54100.0
2012-06-13 11:30:00,19.96,20.03,19.95,20.02,57900.0,17.9613,18.0243,17.9523,18.0153,57900.0
2012-06-13 11:35:00,20.02,20.03,19.98,19.99,30800.0,18.0153,18.0243,17.9793,17.9883,30800.0
2012-06-13 11:40:00,19.99,20.0,19.96,19.96,16900.0,17.9883,17.9973,17.9613,17.9613,16900.0
2012-06-13 11:45:00,19.96,19.96,19.94,19.95,25500.0,17.9613,17.9613,17.9433,17.9523,25500.0
2012-06-13 11:50:00,19.95,19.96,19.89,19.91,30400.0,17.9523,17.9613,17.8983,17.9163,30400.0
2012-06-13 11:55:00,19.9,19.91,19.89,19.91,6400.0,17.9073,17.9163,17.8983,17.9163,6400.0
2012-06-13 12:00:00,19.9,19.9,19.86,19.87,8000.0,17.9073,17.9073,17.8713,17.8803,8000.0
2012-06-13 12:05:00,19.87,19.87,19.79,19.83,75800.0,17.8803,17.8803,17.8083,17.8443,75800.0
2012-06-13 12:10:00,19.83,19.88,19.82,19.86,77400.0,17.8443,17.8893,17.8353,17.8713,77400.0
2012-06-13 12:15:00,19.87,19.88,19.85,19.88,18500.0,17.8803,17.8893,17.8623,17.8893,18500.0
2012-06-13 12:20:00,19.88,19.89,19.86,19.89,25700.0,17.8893,17.8983,17.8713,17.8983,25700.0
2012-06-13 12:25:00,19.9,19.91,19.89,19.89,35000.0,17.9073,17.9163,17.8983,17.8983,35000.0
2012-06-13 12:30:00,19.9,19.94,19.9,19.94,18900.0,17.9073,17.9433,17.9073,17.9433,18900.0
2012-06-13 12:35:00,19.94,19.96,19.93,19.96,26900.0,17.9433,17.9613,17.9343,17.9613,26900.0
2012-06-13 12:40:00,19.97,20.0,19.96,19.97,68700.0,17.9703,17.9973,17.9613,17.9703,68700.0
2012-06-13 12:45:00,19.98,20.02,19.96,19.96,20400.0,17.9793,18.0153,17.9613,17.9613,20400.0
2012-06-13 12:50:00,19.96,19.99,19.95,19.98,17100.0,17.9613,17.9883,17.9523,17.9793,17100.0
2012-06-13 12:55:00,19.97,19.98,19.96,19.97,13100.0,17.9703,17.9793,17.9613,17.9703,13100.0
2012-06-13 13:00:00,19.98,19.98,19.96,19.97,3400.0,17.9793,17.9793,17.9613,17.9703,3400.0
2012-06-13 13:05:00,19.96,20.01,19.96,20.01,39700.0,17.9613,18.0063,17.9613,18.0063,39700.0
2012-06-13 13:10:00,20.01,20.01,19.97,19.97,30500.0,18.0063,18.0063,17.9703,17.9703,30500.0
2012-06-13 13:15:00,19.97,19.99,19.96,19.99,16400.0,17.9703,17.9883,17.9613,17.9883,16400.0
2012-06-13 13:20:00,19.99,19.99,19.96,19.96,9600.0,17.9883,17.9883,17.9613,17.9613,9600.0
2012-06-13 13:25:00,19.96,20.03,19.94,20.02,62300.0,17.9613,18.0243,17.9433,18.0153,62300.0
2012-06-13 13:30:00,20.03,20.04,20.0,20.04,32600.0,18.0243,18.0333,17.9973,18.0333,32600.0
2012-06-13 13:35:00,20.03,20.03,20.0,20.01,16300.0,18.0243,18.0243,17.9973,18.0063,16300.0
2012-06-13 13:40:00,20.01,20.01,19.96,19.98,21400.0,18.0063,18.0063,17.9613,17.9793,21400.0
2012-06-13 13:45:00,19.95,19.96,19.92,19.93,39800.0,17.9523,17.9613,17.9253,17.9343,39800.0
2012-06-13 13:50:00,19.92,19.96,19.92,19.92,29900.0,17.9253,17.9613,17.9253,17.9253,29900.0
2012-06-13 13:55:00,19.92,19.92,19.84,19.86,58100.0,17.9253,17.9253,17.8533,17.8713,58100.0
2012-06-13 14:00:00,19.85,19.89,19.85,19.88,12300.0,17.8623,17.8983,17.8623,17.8893,12300.0
2012-06-13 14:05:00,19.88,19.88,19.86,19.86,20400.0,17.8893,17.8893,17.8713,17.8713,20400.0
2012-06-13 14:10:00,19.85,19.85,19.81,19.82,57900.0,17.8623,17.8623,17.8263,17.8353,57900.0
2012-06-13 14:15:00,19.82,19.83,19.81,19.82,55100.0,17.8353,17.8443,17.8263,17.8353,55100.0
2012-06-13 14:20:00,19.82,19.83,19.81,19.83,36800.0,17.8353,17.8443,17.8263,17.8443,36800.0
2012-06-13 14:25:00,19.83,19.83,19.77,19.8,85800.0,17.8443,17.8443,17.7903,17.8173,85800.0
2012-06-13 14:30:00,19.8,19.8,19.75,19.79,73400.0,17.8173,17.8173,17.7723,17.8083,73400.0
2012-06-13 14:35:00,19.79,19.79,19.75,19.77,98900.0,17.8083,17.8083,17.7723,17.7903,98900.0
2012-06-13 14:40:00,19.77,19.78,19.7,19.71,201100.0,17.7903,17.7993,17.7273,17.7363,201100.0
2012-06-13 14:45:00,19.7,19.76,19.68,19.76,125100.0,17.7273,17.7813,17.7093,17.7813,125100.0
2012-06-13 14:50:00,19.76,19.76,19.71,19.71,58700.0,17.7813,17.7813,17.7363,17.7363,58700.0
2012-06-13 14:55:00,19.71,19.72,19.7,19.71,44600.0,17.7363,17.7453,17.7273,17.7363,44600.0
2012-06-13 15:00:00,19.7,19.72,19.66,19.66,117300.0,17.7273,17.7453,17.6913,17.6913,117300.0
2012-06-13 15:05:00,19.65,19.68,19.61,19.67,297300.0,17.6823,17.7093,17.6463,17.7003,297300.0
2012-06-13 15:10:00,19.67,19.67,19.62,19.63,57800.0,17.7003,17.7003,17.6553,17.6643,57800.0
2012-06-13 15:15:00,19.63,19.65,19.56,19.56,125600.0,17.6643,17.6823,17.6013,17.6013,125600.0
2012-06-13 15:20:00,19.55,19.57,19.5,19.56,229900.0,17.5923,17.6103,17.5473,17.6013,229900.0
2012-06-13 15:25:00,19.56,19.57,19.5,19.51,135300.0,17.6013,17.6103,17.5473,17.5563,135300.0
2012-06-13 15:30:00,19.51,19.59,19.5,19.57,297300.0,17.5563,17.6283,17.5473,17.6103,297300.0
2012-06-13 15:35:00,19.57,19.6,19.57,19.6,123500.0,17.6103,17.6373,17.6103,17.6373,123500.0
2012-06-13 15:40:00,19.6,19.6,19.55,19.55,91000.0,17.6373,17.6373,17.5923,17.5923,91000.0
2012-06-13 15:45:00,19.55,19.57,19.52,19.52,155800.0,17.5923,17.6103,17.5653,17.5653,155800.0
2012-06-13 15:50:00,19.53,19.55,19.49,19.51,621300.0,17.5743,17.5923,17.5383,17.5563,621300.0
2012-06-13 15:55:00,19.51,19.59,19.51,19.58,458600.0,17.5563,17.6283,17.5563,17.6193,458600.0
2012-06-14 09:30:00,19.66,19.81,19.63,19.71,170300.0,17.6913,17.8263,17.6643,17.7363,170300.0
2012-06-14 09:35:00,19.73,19.74,19.65,19.65,187200.0,17.7543,17.7633,17.6823,17.6823,187200.0
2012-06-14 09:40:00,19.64,19.68,19.59,19.63,209800.0,17.6733,17.7093,17.6283,17.6643,209800.0
2012-06-14 09:45:00,19.64,19.73,19.59,19.7,240700.0,17.6733,17.7543,17.6283,17.7273,240700.0
2012-06-14 09:50:00,19.71,19.8,19.71,19.79,110200.0,17.7363,17.8173,17.7363,17.8083,110200.0
2012-06-14 09:55:00,19.8,19.95,19.8,19.94,202900.0,17.8173,17.9523,17.8173,17.9433,202900.0
2012-06-14 10:00:00,19.94,19.95,19.86,19.87,353600.0,17.9433,17.9523,17.8713,17.8803,353600.0
2012-06-14 10:05:00,19.87,19.93,19.86,19.86,133400.0,17.8803,17.9343,17.8713,17.8713,133400.0
2012-06-14 10:10:00,19.85,19.88,19.84,19.84,54200.0,17.8623,17.8893,17.8533,17.8533,54200.0
2012-06-14 10:15:00,19.83,19.88,19.81,19.87,86200.0,17.8443,17.8893,17.8263,17.8803,86200.0
2012-06-14 10:20:00,19.87,19.87,19.83,19.86,58400.0,17.8803,17.8803,17.8443,17.8713,58400.0
2012-06-14 10:25:00,19.86,19.88,19.83,19.85,37100.0,17.8713,17.8893,17.8443,17.8623,37100.0
2012-06-14 10:30:00,19.86,19.88,19.8,19.83,267000.0,17.8713,17.8893,17.8173,17.8443,267000.0
2012-06-14 10:35:00,19.82,19.86,19.79,19.84,52800.0,17.8353,17.8713,17.8083,17.8533,52800.0
2012-06-14 10:40:00,19.84,19.88,19.82,19.83,115900.0,17.8533,17.8893,17.8353,17.8443,115900.0
2012-06-14 10:45:00,19.83,19.89,19.81,19.86,36600.0,17.8443,17.8983,17.8263,17.8713,36600.0
2012-06-14 10:50:00,19.86,19.9,19.86,19.9,96800.0,17.8713,17.9073,17.8713,17.9073,96800.0
2012-06-14 10:55:00,19.9,19.93,19.9,19.91,68800.0,17.9073,17.9343,17.9073,17.9163,68800.0
2012-06-14 11:00:00,19.92,19.93,19.9,19.91,42000.0,17.9253,17.9343,17.9073,17.9163,42000.0
2012-06-14 11:05:00,19.91,19.92,19.89,19.91,63200.0,17.9163,17.9253,17.8983,17.9163,63200.0
2012-06-14 11:10:00,19.9,19.94,19.89,19.93,117400.0,17.9073,17.9433,17.8983,17.9343,117400.0
2012-06-14 11:15:00,19.94,19.96,19.91,19.95,152600.0,17.9433,17.9613,17.9163,17.9523,152600.0
2012-06-14 11:20:00,19.96,19.98,19.95,19.97,30600.0,17.9613,17.9793,17.9523,17.9703,30600.0
2012-06-14 11:25:00,19.98,19.99,19.96,19.97,22400.0,17.9793,17.9883,17.9613,17.9703,22400.0
2012-06-14 11:30:00,19.97,19.98,19.96,19.96,55800.0,17.9703,17.9793,17.9613,17.9613,55800.0
2012-06-14 11:35:00,19.96,19.97,19.94,19.97,9600.0,17.9613,17.9703,17.9433,17.9703,9600.0
2012-06-14 11:40:00,19.97,19.97,19.94,19.95,11900.0,17.9703,17.9703,17.9433,17.9523,11900.0
2012-06-14 11:45:00,19.95,19.97,19.95,19.96,36700.0,17.9523,17.9703,17.9523,17.9613,36700.0
2012-06-14 11:50:00,19.95,19.97,19.95,19.96,10700.0,17.9523,17.9703,17.9523,17.9613,10700.0
2012-06-14 11:55:00,19.97,19.97,19.93,19.95,26600.0,17.9703,17.9703,17.9343,17.9523,26600.0
2012-06-14 12:00:00,19.94,19.97,19.94,19.96,15600.0,17.9433,17.9703,17.9433,17.9613,15600.0
2012-06-14 12:05:00,19.96,19.98,19.96,19.98,22600.0,17.9613,17.9793,17.9613,17.9793,22600.0
2012-06-14 12:10:00,19.97,20.02,19.97,19.98,37200.0,17.9703,18.0153,17.9703,17.9793,37200.0
2012-06-14 12:15:00,19.98,20.0,19.97,20.0,7400.0,17.9793,17.9973,17.9703,17.9973,7400.0
2012-06-14 12:20:00,20.0,20.01,19.98,20.0,17400.0,17.9973,18.0063,17.9793,17.9973,17400.0
2012-06-14 12:25:00,19.99,19.99,19.98,19.98,4700.0,17.9883,17.9883,17.9793,17.9793,4700.0
2012-06-14 12:30:00,19.98,19.98,19.95,19.96,37600.0,17.9793,17.9793,17.9523,17.9613,37600.0
2012-06-14 12:35:00,19.97,19.99,19.96,19.99,75000.0,17.9703,17.9883,17.9613,17.9883,75000.0
2012-06-14 12:40:00,20.0,20.02,19.99,20.02,77000.0,17.9973,18.0153,17.9883,18.0153,77000.0
2012-06-14 12:45:00,20.02,20.09,20.01,20.07,126000.0,18.0153,18.0783,18.0063,18.0603,126000.0
2012-06-14 12:50:00,20.08,20.08,20.06,20.07,87800.0,18.0693,18.0693,18.0513,18.0603,87800.0
2012-06-14 12:55:00,20.06,20.07,20.05,20.05,9900.0,18.0513,18.0603,18.0423,18.0423,9900.0
2012-06-14 13:00:00,20.05,20.07,20.05,20.07,33000.0,18.0423,18.0603,18.0423,18.0603,33000.0
2012-06-14 13:05:00,20.06,20.09,20.05,20.07,20200.0,18.0513,18.0783,18.0423,18.0603,20200.0
2012-06-14 13:10:00,20.07,20.07,20.03,20.03,46300.0,18.0603,18.0603,18.0243,18.0243,46300.0
2012-06-14 13:15:00,20.02,20.02,19.99,20.0,45800.0,18.0153,18.0153,17.9883,17.9973,45800.0
2012-06-14 13:20:00,20.0,20.0,19.95,19.97,80400.0,17.9973,17.9973,17.9523,17.9703,80400.0
2012-06-14 13:25:00,19.96,19.96,19.95,19.95,25500.0,17.9613,17.9613,17.9523,17.9523,25500.0
2012-06-14 13:30:00,19.95,20.0,19.94,19.98,149500.0,17.9523,17.9973,17.9433,17.9793,149500.0
2012-06-14 13:35:00,19.98,20.01,19.97,20.0,74900.0,17.9793,18.0063,17.9703,17.9973,74900.0
2012-06-14 13:40:00,20.0,20.0,19.97,19.98,18800.0,17.9973,17.9973,17.9703,17.9793,18800.0
2012-06-14 13:45:00,19.97,19.98,19.95,19.96,17400.0,17.9703,17.9793,17.9523,17.9613,17400.0
2012-06-14 13:50:00,19.96,19.96,19.94,19.96,18900.0,17.9613,17.9613,17.9433,17.9613,18900.0
2012-06-14 13:55:00,19.96,19.98,19.94,19.94,32700.0,17.9613,17.9793,17.9433,17.9433,32700.0
2012-06-14 14:00:00,19.94,19.96,19.94,19.95,22600.0,17.9433,17.9613,17.9433,17.9523,22600.0
2012-06-14 14:05:00,19.95,19.99,19.95,19.99,126100.0,17.9523,17.9883,17.9523,17.9883,126100.0
2012-06-14 14:10:00,20.0,20.0,19.97,19.99,19500.0,17.9973,17.9973,17.9703,17.9883,19500.0
2012-06-14 14:15:00,19.99,20.01,19.99,19.99,51700.0,17.9883,18.0063,17.9883,17.9883,51700.0
2012-06-14 14:20:00,19.99,19.99,19.94,19.94,68100.0,17.9883,17.9883,17.9433,17.9433,68100.0
2012-06-14 14:25:00,19.94,19.94,19.89,19.91,63800.0,17.9433,17.9433,17.8983,17.9163,63800.0
2012-06-14 14:30:00,19.91,19.91,19.87,19.88,36600.0,17.9163,17.9163,17.8803,17.8893,36600.0
2012-06-14 14:35:00,19.87,19.9,19.87,19.9,45900.0,17.8803,17.9073,17.8803,17.9073,45900.0
2012-06-14 14:40:00,19.9,19.9,19.89,19.9,80400.0,17.9073,17.9073,17.8983,17.9073,80400.0
2012-06-14 14:45:00,19.9,19.9,19.86,19.87,80600.0,17.9073,17.9073,17.8713,17.8803,80600.0
2012-06-14 14:50:00,19.87,19.89,19.85,19.85,51200.0,17.8803,17.8983,17.8623,17.8623,51200.0
2012-06-14 14:55:00,19.85,19.85,19.8,19.81,83700.0,17.8623,17.8623,17.8173,17.8263,83700.0
2012-06-14 15:00:00,19.81,19.88,19.8,19.87,88300.0,17.8263,17.8893,17.8173,17.8803,88300.0
2012-06-14 15:05:00,19.88,20.17,19.88,20.02,996300.0,17.8893,18.1503,17.8893,18.0153,996300.0
2012-06-14 15:10:00,20.02,20.1,19.99,20.09,329600.0,18.0153,18.0873,17.9883,18.0783,329600.0
2012-06-14 15:15:00,20.08,20.09,19.96,19.96,273800.0,18.0693,18.0783,17.9613,17.9613,273800.0
2012-06-14 15:20:00,19.97,20.01,19.88,19.88,196400.0,17.9703,18.0063,17.8893,17.8893,196400.0
2012-06-14 15:25:00,19.88,19.95,19.86,19.91,253600.0,17.8893,17.9523,17.8713,17.9163,253600.0
2012-06-14 15:30:00,19.91,19.99,19.91,19.98,260900.0,17.9163,17.9883,17.9163,17.9793,260900.0
2012-06-14 15:35:00,19.97,20.06,19.97,20.04,172200.0,17.9703,18.0513,17.9703,18.0333,172200.0
2012-06-14 15:40:00,20.05,20.08,20.0,20.0,210700.0,18.0423,18.0693,17.9973,17.9973,210700.0
2012-06-14 15:45:00,20.0,20.09,19.99,20.07,412800.0,17.9973,18.0783,17.9883,18.0603,412800.0
2012-06-14 15:50:00,20.08,20.1,20.05,20.06,610800.0,18.0693,18.0873,18.0423,18.0513,610800.0
2012-06-14 15:55:00,20.05,20.08,20.03,20.07,1047900.0,18.0423,18.0693,18.0243,18.0603,1047900.0
2012-06-15 09:30:00,20.01,20.05,19.94,19.94,62700.0,18.1035,18.1397,18.0401,18.0401,62700.0
2012-06-15 09:35:00,19.94,20.01,19.92,19.96,48300.0,18.0401,18.1035,18.022,18.0582,48300.0
2012-06-15 09:40:00,19.96,20.08,19.96,20.06,78000.0,18.0582,18.1668,18.0582,18.1487,78000.0
2012-06-15 09:45:00,20.05,20.08,20.03,20.06,62000.0,18.1397,18.1668,18.1216,18.1487,62000.0
2012-06-15 09:50:00,20.05,20.1,20.05,20.06,168000.0,18.1397,18.1849,18.1397,18.1487,168000.0
2012-06-15 09:55:00,20.06,20.09,19.99,20.05,97900.0,18.1487,18.1758,18.0854,18.1397,97900.0
2012-06-15 10:00:00,20.06,20.1,20.06,20.08,28400.0,18.1487,18.1849,18.1487,18.1668,28400.0
2012-06-15 10:05:00,20.08,20.13,20.07,20.11,32700.0,18.1668,18.212,18.1577,18.1939,32700.0
2012-06-15 10:10:00,20.12,20.12,20.1,20.1,32100.0,18.203,18.203,18.1849,18.1849,32100.0
2012-06-15 10:15:00,20.11,20.12,20.06,20.07,38900.0,18.1939,18.203,18.1487,18.1577,38900.0
2012-06-15 10:20:00,20.07,20.08,20.02,20.03,51900.0,18.1577,18.1668,18.1125,18.1216,51900.0
2012-06-15 10:25:00,20.03,20.04,20.0,20.04,186400.0,18.1216,18.1306,18.0944,18.1306,186400.0
2012-06-15 10:30:00,20.03,20.05,19.99,20.02,38600.0,18.1216,18.1397,18.0854,18.1125,38600.0
2012-06-15 10:35:00,20.03,20.03,19.99,20.02,31600.0,18.1216,18.1216,18.0854,18.1125,31600.0
2012-06-15 10:40:00,20.03,20.04,20.0,20.02,78100.0,18.1216,18.1306,18.0944,18.1125,78100.0
2012-06-15 10:45:00,20.02,20.1,20.02,20.09,84100.0,18.1125,18.1849,18.1125,18.1758,84100.0
2012-06-15 10:50:00,20.1,20.1,20.06,20.09,41800.0,18.1849,18.1849,18.1487,18.1758,41800.0
2012-06-15 10:55:00,20.09,20.1,20.07,20.07,38200.0,18.1758,18.1849,18.1577,18.1577,38200.0
2012-06-15 11:00:00,20.07,20.09,20.05,20.05,28700.0,18.1577,18.1758,18.1397,18.1397,28700.0
2012-06-15 11:05:00,20.05,20.09,20.05,20.09,46100.0,18.1397,18.1758,18.1397,18.1758,46100.0
2012-06-15 11:10:00,20.1,20.13,20.1,20.13,50900.0,18.1849,18.212,18.1849,18.212,50900.0
2012-06-15 11:15:00,20.13,20.15,20.12,20.14,47900.0,18.212,18.2301,18.203,18.2211,47900.0
2012-06-15 11:20:00,20.14,20.14,20.12,20.12,25800.0,18.2211,18.2211,18.203,18.203,25800.0
2012-06-15 11:25:00,20.12,20.14,20.11,20.12,24500.0,18.203,18.2211,18.1939,18.203,24500.0
2012-06-15 11:30:00,20.13,20.17,20.12,20.12,57900.0,18.212,18.2482,18.203,18.203,57900.0
2012-06-15 11:35:00,20.12,20.13,20.11,20.12,11700.0,18.203,18.212,18.1939,18.203,11700.0
2012-06-15 11:40:00,20.12,20.12,20.1,20.1,20000.0,18.203,18.203,18.1849,18.1849,20000.0
2012-06-15 11:45:00,20.1,20.13,20.1,20.11,17000.0,18.1849,18.212,18.1849,18.1939,17000.0
2012-06-15 11:50:00,20.12,20.13,20.12,20.12,8800.0,18.203,18.212,18.203,18.203,8800.0
2012-06-15 11:55:00,20.13,20.13,20.11,20.12,9600.0,18.212,18.212,18.1939,18.203,9600.0
2012-06-15 12:00:00,20.11,20.13,20.1,20.13,52100.0,18.1939,18.212,18.1849,18.212,52100.0
2012-06-15 12:05:00,20.12,20.13,20.11,20.11,13100.0,18.203,18.212,18.1939,18.1939,13100.0
2012-06-15 12:10:00,20.11,20.12,20.1,20.11,6500.0,18.1939,18.203,18.1849,18.1939,6500.0
2012-06-15 12:15:00,20.11,20.12,20.1,20.11,5600.0,18.1939,18.203,18.1849,18.1939,5600.0
2012-06-15 12:20:00,20.11,20.12,20.09,20.09,21900.0,18.1939,18.203,18.1758,18.1758,21900.0
2012-06-15 12:25:00,20.1,20.12,20.1,20.12,21900.0,18.1849,18.203,18.1849,18.203,21900.0
2012-06-15 12:30:00,20.12,20.12,20.09,20.09,33100.0,18.203,18.203,18.1758,18.1758,33100.0
2012-06-15 12:35:00,20.09,20.09,20.04,20.04,10000.0,18.1758,18.1758,18.1306,18.1306,10000.0
2012-06-15 12:40:00,20.05,20.06,20.04,20.06,17200.0,18.1397,18.1487,18.1306,18.1487,17200.0
2012-06-15 12:45:00,20.06,20.07,20.06,20.06,53400.0,18.1487,18.1577,18.1487,18.1487,53400.0
2012-06-15 12:50:00,20.06,20.07,20.05,20.07,3900.0,18.1487,18.1577,18.1397,18.1577,3900.0
2012-06-15 12:55:00,20.06,20.07,20.05,20.07,30300.0,18.1487,18.1577,18.1397,18.1577,30300.0
2012-06-15 13:00:00,20.07,20.13,20.07,20.13,62600.0,18.1577,18.212,18.1577,18.212,62600.0
2012-06-15 13:05:00,20.12,20.13,20.12,20.12,13000.0,18.203,18.212,18.203,18.203,13000.0
2012-06-15 13:10:00,20.12,20.15,20.11,20.15,48900.0,18.203,18.2301,18.1939,18.2301,48900.0
2012-06-15 13:15:00,20.15,20.16,20.14,20.14,28400.0,18.2301,18.2392,18.2211,18.2211,28400.0
2012-06-15 13:20:00,20.13,20.13,20.11,20.12,40500.0,18.212,18.212,18.1939,18.203,40500.0
2012-06-15 13:25:00,20.12,20.12,20.1,20.1,18700.0,18.203,18.203,18.1849,18.1849,18700.0
2012-06-15 13:30:00,20.11,20.11,20.1,20.11,10600.0,18.1939,18.1939,18.1849,18.1939,10600.0
2012-06-15 13:35:00,20.11,20.14,20.1,20.1,20000.0,18.1939,18.2211,18.1849,18.1849,20000.0
2012-06-15 13:40:00,20.1,20.12,20.1,20.1,7100.0,18.1849,18.203,18.1849,18.1849,7100.0
2012-06-15 13:45:00,20.11,20.13,20.11,20.12,16300.0,18.1939,18.212,18.1939,18.203,16300.0
2012-06-15 13:50:00,20.12,20.12,20.09,20.11,15500.0,18.203,18.203,18.1758,18.1939,15500.0
2012-06-15 13:55:00,20.11,20.16,20.1,20.15,167100.0,18.1939,18.2392,18.1849,18.2301,167100.0
2012-06-15 14:00:00,20.14,20.17,20.14,20.17,63100.0,18.2211,18.2482,18.2211,18.2482,63100.0
2012-06-15 14:05:00,20.16,20.17,20.16,20.17,55800.0,18.2392,18.2482,18.2392,18.2482,55800.0
2012-06-15 14:10:00,20.16,20.17,20.16,20.17,44400.0,18.2392,18.2482,18.2392,18.2482,44400.0
2012-06-15 14:15:00,20.17,20.17,20.15,20.16,46400.0,18.2482,18.2482,18.2301,18.2392,46400.0
2012-06-15 14:20:00,20.16,20.21,20.16,20.21,44000.0,18.2392,18.2844,18.2392,18.2844,44000.0
2012-06-15 14:25:00,20.21,20.24,20.2,20.23,70100.0,18.2844,18.3115,18.2754,18.3025,70100.0
2012-06-15 14:30:00,20.22,20.23,20.21,20.22,33900.0,18.2935,18.3025,18.2844,18.2935,33900.0
2012-06-15 14:35:00,20.22,20.26,20.21,20.26,119700.0,18.2935,18.3296,18.2844,18.3296,119700.0
2012-06-15 14:40:00,20.26,20.26,20.25,20.26,30700.0,18.3296,18.3296,18.3206,18.3296,30700.0
2012-06-15 14:45:00,20.26,20.26,20.24,20.25,55800.0,18.3296,18.3296,18.3115,18.3206,55800.0
2012-06-15 14:50:00,20.25,20.25,20.22,20.22,36700.0,18.3206,18.3206,18.2935,18.2935,36700.0
2012-06-15 14:55:00,20.22,20.25,20.22,20.22,67000.0,18.2935,18.3206,18.2935,18.2935,67000.0
2012-06-15 15:00:00,20.22,20.24,20.21,20.24,62000.0,18.2935,18.3115,18.2844,18.3115,62000.0
2012-06-15 15:05:00,20.24,20.25,20.22,20.23,70200.0,18.3115,18.3206,18.2935,18.3025,70200.0
2012-06-15 15:10:00,20.25,20.26,20.23,20.25,43600.0,18.3206,18.3296,18.3025,18.3206,43600.0
2012-06-15 15:15:00,20.26,20.27,20.24,20.27,86100.0,18.3296,18.3387,18.3115,18.3387,86100.0
2012-06-15 15:20:00,20.27,20.27,20.2,20.2,375000.0,18.3387,18.3387,18.2754,18.2754,375000.0
2012-06-15 15:25:00,20.2,20.21,20.17,20.19,293800.0,18.2754,18.2844,18.2482,18.2663,293800.0
2012-06-15 15:30:00,20.19,20.2,20.19,20.2,221100.0,18.2663,18.2754,18.2663,18.2754,221100.0
2012-06-15 15:35:00,20.2,20.21,20.19,20.21,44300.0,18.2754,18.2844,18.2663,18.2844,44300.0
2012-06-15 15:40:00,20.2,20.25,20.2,20.23,374100.0,18.2754,18.3206,18.2754,18.3025,374100.0
2012-06-15 15:45:00,20.23,20.28,20.23,20.27,249900.0,18.3025,18.3477,18.3025,18.3387,249900.0
2012-06-15 15:50:00,20.27,20.28,20.26,20.26,161700.0,18.3387,18.3477,18.3296,18.3296,161700.0
2012-06-15 15:55:00,20.26,20.27,20.21,20.23,850600.0,18.3296,18.3387,18.2844,18.3025,850600.0
2012-06-18 09:30:00,20.11,20.14,20.07,20.09,101000.0,18.1939,18.2211,18.1577,18.1758,101000.0
2012-06-18 09:35:00,20.09,20.17,20.07,20.17,53400.0,18.1758,18.2482,18.1577,18.2482,53400.0
2012-06-18 09:40:00,20.17,20.21,20.16,20.2,122300.0,18.2482,18.2844,18.2392,18.2754,122300.0
2012-06-18 09:45:00,20.2,20.27,20.19,20.27,277800.0,18.2754,18.3387,18.2663,18.3387,277800.0
2012-06-18 09:50:00,20.27,20.28,20.23,20.24,189400.0,18.3387,18.3477,18.3025,18.3115,189400.0
2012-06-18 09:55:00,20.23,20.24,20.18,20.23,118100.0,18.3025,18.3115,18.2573,18.3025,118100.0
2012-06-18 10:00:00,20.23,20.3,20.21,20.3,168700.0,18.3025,18.3658,18.2844,18.3658,168700.0
2012-06-18 10:05:00,20.3,20.3,20.26,20.29,165900.0,18.3658,18.3658,18.3296,18.3568,165900.0
2012-06-18 10:10:00,20.27,20.29,20.24,20.27,29400.0,18.3387,18.3568,18.3115,18.3387,29400.0
2012-06-18 10:15:00,20.26,20.34,20.25,20.34,98900.0,18.3296,18.402,18.3206,18.402,98900.0
2012-06-18 10:20:00,20.34,20.36,20.32,20.34,50300.0,18.402,18.4201,18.3839,18.402,50300.0
2012-06-18 10:25:00,20.34,20.41,20.34,20.39,40100.0,18.402,18.4654,18.402,18.4473,40100.0
2012-06-18 10:30:00,20.4,20.41,20.37,20.38,112400.0,18.4563,18.4654,18.4292,18.4382,112400.0
2012-06-18 10:35:00,20.38,20.39,20.37,20.38,54200.0,18.4382,18.4473,18.4292,18.4382,54200.0
2012-06-18 10:40:00,20.39,20.44,20.39,20.43,25100.0,18.4473,18.4925,18.4473,18.4834,25100.0
2012-06-18 10:45:00,20.44,20.53,20.43,20.53,50000.0,18.4925,18.5739,18.4834,18.5739,50000.0
2012-06-18 10:50:00,20.53,20.57,20.49,20.49,72000.0,18.5739,18.6101,18.5377,18.5377,72000.0
2012-06-18 10:55:00,20.5,20.52,20.47,20.48,68200.0,18.5468,18.5649,18.5196,18.5287,68200.0
2012-06-18 11:00:00,20.48,20.5,20.45,20.47,55100.0,18.5287,18.5468,18.5015,18.5196,55100.0
2012-06-18 11:05:00,20.48,20.48,20.43,20.43,32800.0,18.5287,18.5287,18.4834,18.4834,32800.0
2012-06-18 11:10:00,20.44,20.47,20.42,20.46,43300.0,18.4925,18.5196,18.4744,18.5106,43300.0
2012-06-18 11:15:00,20.46,20.46,20.39,20.39,120000.0,18.5106,18.5106,18.4473,18.4473,120000.0
2012-06-18 11:20:00,20.39,20.39,20.36,20.38,107800.0,18.4473,18.4473,18.4201,18.4382,107800.0
2012-06-18 11:25:00,20.39,20.42,20.32,20.36,779100.0,18.4473,18.4744,18.3839,18.4201,779100.0
2012-06-18 11:30:00,20.36,20.38,20.36,20.36,122100.0,18.4201,18.4382,18.4201,18.4201,122100.0
2012-06-18 11:35:00,20.36,20.36,20.31,20.31,25200.0,18.4201,18.4201,18.3749,18.3749,25200.0
2012-06-18 11:40:00,20.31,20.36,20.29,20.36,271900.0,18.3749,18.4201,18.3568,18.4201,271900.0
2012-06-18 11:45:00,20.36,20.42,20.36,20.36,174200.0,18.4201,18.4744,18.4201,18.4201,174200.0
2012-06-18 11:50:00,20.36,20.4,20.32,20.39,98800.0,18.4201,18.4563,18.3839,18.4473,98800.0
2012-06-18 11:55:00,20.4,20.43,20.37,20.43,50800.0,18.4563,18.4834,18.4292,18.4834,50800.0
2012-06-18 12:00:00,20.41,20.42,20.36,20.37,36400.0,18.4654,18.4744,18.4201,18.4292,36400.0
2012-06-18 12:05:00,20.36,20.37,20.35,20.37,6500.0,18.4201,18.4292,18.4111,18.4292,6500.0
2012-06-18 12:10:00,20.37,20.38,20.35,20.36,15800.0,18.4292,18.4382,18.4111,18.4201,15800.0
2012-06-18 12:15:00,20.36,20.41,20.36,20.4,37600.0,18.4201,18.4654,18.4201,18.4563,37600.0
2012-06-18 12:20:00,20.41,20.42,20.4,20.4,24900.0,18.4654,18.4744,18.4563,18.4563,24900.0
2012-06-18 12:25:00,20.4,20.43,20.4,20.4,22800.0,18.4563,18.4834,18.4563,18.4563,22800.0
2012-06-18 12:30:00,20.4,20.43,20.4,20.41,8600.0,18.4563,18.4834,18.4563,18.4654,8600.0
2012-06-18 12:35:00,20.41,20.42,20.39,20.41,22000.0,18.4654,18.4744,18.4473,18.4654,22000.0
2012-06-18 12:40:00,20.41,20.44,20.39,20.44,81400.0,18.4654,18.4925,18.4473,18.4925,81400.0
2012-06-18 12:45:00,20.44,20.46,20.43,20.46,22800.0,18.4925,18.5106,18.4834,18.5106,22800.0
2012-06-18 12:50:00,20.46,20.5,20.45,20.46,100900.0,18.5106,18.5468,18.5015,18.5106,100900.0
2012-06-18 12:55:00,20.46,20.47,20.41,20.42,14500.0,18.5106,18.5196,18.4654,18.4744,14500.0
2012-06-18 13:00:00,20.42,20.45,20.4,20.43,36500.0,18.4744,18.5015,18.4563,18.4834,36500.0
2012-06-18 13:05:00,20.44,20.47,20.44,20.47,28300.0,18.4925,18.5196,18.4925,18.5196,28300.0
2012-06-18 13:10:00,20.47,20.47,20.45,20.45,7300.0,18.5196,18.5196,18.5015,18.5015,7300.0
2012-06-18 13:15:00,20.47,20.48,20.46,20.47,8900.0,18.5196,18.5287,18.5106,18.5196,8900.0
2012-06-18 13:20:00,20.47,20.49,20.46,20.47,49300.0,18.5196,18.5377,18.5106,18.5196,49300.0
2012-06-18 13:25:00,20.48,20.52,20.48,20.52,48900.0,18.5287,18.5649,18.5287,18.5649,48900.0
2012-06-18 13:30:00,20.51,20.51,20.49,20.5,20500.0,18.5558,18.5558,18.5377,18.5468,20500.0
2012-06-18 13:35:00,20.51,20.54,20.5,20.51,19000.0,18.5558,18.583,18.5468,18.5558,19000.0
2012-06-18 13:40:00,20.52,20.54,20.51,20.51,43700.0,18.5649,18.583,18.5558,18.5558,43700.0
2012-06-18 13:45:00,20.52,20.53,20.51,20.51,18800.0,18.5649,18.5739,18.5558,18.5558,18800.0
2012-06-18 13:50:00,20.5,20.51,20.5,20.51,3700.0,18.5468,18.5558,18.5468,18.5558,3700.0
2012-06-18 13:55:00,20.51,20.57,20.51,20.57,20500.0,18.5558,18.6101,18.5558,18.6101,20500.0
2012-06-18 14:00:00,20.57,20.57,20.54,20.54,44900.0,18.6101,18.6101,18.583,18.583,44900.0
2012-06-18 14:05:00,20.54,20.55,20.53,20.55,9600.0,18.583,18.592,18.5739,18.592,9600.0
2012-06-18 14:10:00,20.54,20.58,20.54,20.57,24400.0,18.583,18.6192,18.583,18.6101,24400.0
2012-06-18 14:15:00,20.58,20.62,20.58,20.61,65300.0,18.6192,18.6553,18.6192,18.6463,65300.0
2012-06-18 14:20:00,20.61,20.63,20.61,20.62,103100.0,18.6463,18.6644,18.6463,18.6553,103100.0
2012-06-18 14:25:00,20.63,20.63,20.58,20.59,71200.0,18.6644,18.6644,18.6192,18.6282,71200.0
2012-06-18 14:30:00,20.59,20.61,20.58,20.6,77500.0,18.6282,18.6463,18.6192,18.6372,77500.0
2012-06-18 14:35:00,20.6,20.62,20.6,20.61,267200.0,18.6372,18.6553,18.6372,18.6463,267200.0
2012-06-18 14:40:00,20.6,20.61,20.57,20.58,264300.0,18.6372,18.6463,18.6101,18.6192,264300.0
2012-06-18 14:45:00,20.57,20.58,20.55,20.56,45500.0,18.6101,18.6192,18.592,18.6011,45500.0
2012-06-18 14:50:00,20.56,20.58,20.55,20.55,55600.0,18.6011,18.6192,18.592,18.592,55600.0
2012-06-18 14:55:00,20.56,20.59,20.56,20.59,74200.0,18.6011,18.6282,18.6011,18.6282,74200.0
2012-06-18 15:00:00,20.59,20.62,20.58,20.61,42600.0,18.6282,18.6553,18.6192,18.6463,42600.0
2012-06-18 15:05:00,20.62,20.62,20.59,20.61,37000.0,18.6553,18.6553,18.6282,18.6463,37000.0
2012-06-18 15:10:00,20.6,20.61,20.55,20.55,45100.0,18.6372,18.6463,18.592,18.592,45100.0
2012-06-18 15:15:00,20.55,20.56,20.52,20.55,88500.0,18.592,18.6011,18.5649,18.592,88500.0
2012-06-18 15:20:00,20.55,20.57,20.53,20.54,60800.0,18.592,18.6101,18.5739,18.583,60800.0
2012-06-18 15:25:00,20.54,20.6,20.53,20.59,176300.0,18.583,18.6372,18.5739,18.6282,176300.0
2012-06-18 15:30:00,20.6,20.61,20.56,20.57,67000.0,18.6372,18.6463,18.6011,18.6101,67000.0
2012-06-18 15:35:00,20.57,20.62,20.55,20.62,167700.0,18.6101,18.6553,18.592,18.6553,167700.0
2012-06-18 15:40:00,20.61,20.67,20.6,20.63,440600.0,18.6463,18.7006,18.6372,18.6644,440600.0
2012-06-18 15:45:00,20.63,20.66,20.61,20.64,128800.0,18.6644,18.6915,18.6463,18.6734,128800.0
2012-06-18 15:50:00,20.64,20.66,20.59,20.59,274500.0,18.6734,18.6915,18.6282,18.6282,274500.0
2012-06-18 15:55:00,20.6,20.62,20.59,20.61,531900.0,18.6372,18.6553,18.6282,18.6463,531900.0
2012-06-19 09:30:00,20.88,20.88,20.73,20.79,184800.0,18.8906,18.8906,18.7549,18.8091,184800.0
2012-06-19 09:35:00,20.78,20.78,20.72,20.74,151200.0,18.8001,18.8001,18.7458,18.7639,151200.0
2012-06-19 09:40:00,20.75,20.77,20.7,20.75,43800.0,18.773,18.7911,18.7277,18.773,43800.0
2012-06-19 09:45:00,20.75,20.86,20.75,20.83,85300.0,18.773,18.8725,18.773,18.8453,85300.0
2012-06-19 09:50:00,20.83,20.89,20.83,20.84,93500.0,18.8453,18.8996,18.8453,18.8544,93500.0
2012-06-19 09:55:00,20.84,20.88,20.82,20.87,62600.0,18.8544,18.8906,18.8363,18.8815,62600.0
2012-06-19 10:00:00,20.87,20.91,20.85,20.91,37100.0,18.8815,18.9177,18.8634,18.9177,37100.0
2012-06-19 10:05:00,20.9,20.93,20.86,20.86,151600.0,18.9087,18.9358,18.8725,18.8725,151600.0
2012-06-19 10:10:00,20.87,20.93,20.87,20.93,91400.0,18.8815,18.9358,18.8815,18.9358,91400.0
2012-06-19 10:15:00,20.93,20.95,20.91,20.92,67600.0,18.9358,18.9539,18.9177,18.9268,67600.0
2012-06-19 10:20:00,20.93,20.98,20.92,20.95,147100.0,18.9358,18.981,18.9268,18.9539,147100.0
2012-06-19 10:25:00,20.95,21.0,20.95,20.98,22000.0,18.9539,18.9991,18.9539,18.981,22000.0
2012-06-19 10:30:00,20.98,21.03,20.98,21.0,45200.0,18.981,19.0263,18.981,18.9991,45200.0
2012-06-19 10:35:00,21.0,21.01,20.94,20.94,62300.0,18.9991,19.0082,18.9449,18.9449,62300.0
2012-06-19 10:40:00,20.94,20.95,20.89,20.92,42400.0,18.9449,18.9539,18.8996,18.9268,42400.0
2012-06-19 10:45:00,20.91,20.92,20.9,20.91,76500.0,18.9177,18.9268,18.9087,18.9177,76500.0
2012-06-19 10:50:00,20.91,21.0,20.91,20.99,116200.0,18.9177,18.9991,18.9177,18.9901,116200.0
2012-06-19 10:55:00,20.99,20.99,20.95,20.96,36000.0,18.9901,18.9901,18.9539,18.9629,36000.0
2012-06-19 11:00:00,20.97,21.0,20.92,20.93,41700.0,18.972,18.9991,18.9268,18.9358,41700.0
2012-06-19 11:05:00,20.93,20.93,20.89,20.93,265400.0,18.9358,18.9358,18.8996,18.9358,265400.0
2012-06-19 11:10:00,20.93,20.97,20.89,20.9,245200.0,18.9358,18.972,18.8996,18.9087,245200.0
2012-06-19 11:15:00,20.9,20.91,20.88,20.88,43500.0,18.9087,18.9177,18.8906,18.8906,43500.0
2012-06-19 11:20:00,20.89,20.89,20.87,20.87,52000.0,18.8996,18.8996,18.8815,18.8815,52000.0
2012-06-19 11:25:00,20.86,20.89,20.85,20.88,40900.0,18.8725,18.8996,18.8634,18.8906,40900.0
2012-06-19 11:30:00,20.88,20.93,20.87,20.92,53700.0,18.8906,18.9358,18.8815,18.9268,53700.0
2012-06-19 11:35:00,20.92,20.95,20.91,20.95,19300.0,18.9268,18.9539,18.9177,18.9539,19300.0
2012-06-19 11:40:00,20.95,21.01,20.95,21.0,135900.0,18.9539,19.0082,18.9539,18.9991,135900.0
2012-06-19 11:45:00,21.01,21.02,20.99,20.99,189700.0,19.0082,19.0172,18.9901,18.9901,189700.0
2012-06-19 11:50:00,20.99,20.99,20.98,20.99,32400.0,18.9901,18.9901,18.981,18.9901,32400.0
2012-06-19 11:55:00,20.99,21.03,20.98,21.02,124700.0,18.9901,19.0263,18.981,19.0172,124700.0
2012-06-19 12:00:00,21.02,21.02,20.99,20.99,34400.0,19.0172,19.0172,18.9901,18.9901,34400.0
2012-06-19 12:05:00,20.99,21.0,20.95,20.95,72300.0,18.9901,18.9991,18.9539,18.9539,72300.0
2012-06-19 12:10:00,20.95,20.96,20.94,20.95,26600.0,18.9539,18.9629,18.9449,18.9539,26600.0
2012-06-19 12:15:00,20.95,20.95,20.93,20.93,49800.0,18.9539,18.9539,18.9358,18.9358,49800.0
2012-06-19 12:20:00,20.94,20.95,20.94,20.95,12500.0,18.9449,18.9539,18.9449,18.9539,12500.0
2012-06-19 12:25:00,20.95,20.96,20.94,20.94,42100.0,18.9539,18.9629,18.9449,18.9449,42100.0
2012-06-19 12:30:00,20.94,20.95,20.94,20.94,66900.0,18.9449,18.9539,18.9449,18.9449,66900.0
2012-06-19 12:35:00,20.95,20.96,20.95,20.95,25400.0,18.9539,18.9629,18.9539,18.9539,25400.0
2012-06-19 12:40:00,20.95,20.97,20.94,20.95,13100.0,18.9539,18.972,18.9449,18.9539,13100.0
2012-06-19 12:45:00,20.95,20.97,20.95,20.95,9900.0,18.9539,18.972,18.9539,18.9539,9900.0
2012-06-19 12:50:00,20.95,20.96,20.95,20.96,3100.0,18.9539,18.9629,18.9539,18.9629,3100.0
2012-06-19 12:55:00,20.96,21.0,20.96,20.98,21800.0,18.9629,18.9991,18.9629,18.981,21800.0
2012-06-19 13:00:00,20.98,20.98,20.92,20.94,196500.0,18.981,18.981,18.9268,18.9449,196500.0
2012-06-19 13:05:00,20.94,20.94,20.91,20.92,14000.0,18.9449,18.9449,18.9177,18.9268,14000.0
2012-06-19 13:10:00,20.91,20.93,20.91,20.93,9900.0,18.9177,18.9358,18.9177,18.9358,9900.0
2012-06-19 13:15:00,20.92,20.95,20.92,20.93,51800.0,18.9268,18.9539,18.9268,18.9358,51800.0
2012-06-19 13:20:00,20.94,20.96,20.94,20.96,17200.0,18.9449,18.9629,18.9449,18.9629,17200.0
2012-06-19 13:25:00,20.96,20.97,20.95,20.96,12100.0,18.9629,18.972,18.9539,18.9629,12100.0
2012-06-19 13:30:00,20.96,20.98,20.96,20.98,73100.0,18.9629,18.981,18.9629,18.981,73100.0
2012-06-19 13:35:00,20.98,21.0,20.98,20.99,9400.0,18.981,18.9991,18.981,18.9901,9400.0
2012-06-19 13:40:00,20.99,20.99,20.97,20.98,7900.0,18.9901,18.9901,18.972,18.981,7900.0
2012-06-19 13:45:00,20.99,21.0,20.98,20.98,66100.0,18.9901,18.9991,18.981,18.981,66100.0
2012-06-19 13:50:00,20.99,20.99,20.97,20.98,20800.0,18.9901,18.9901,18.972,18.981,20800.0
2012-06-19 13:55:00,20.98,21.01,20.98,21.0,9100.0,18.981,19.0082,18.981,18.9991,9100.0
2012-06-19 14:00:00,21.0,21.0,20.98,21.0,57100.0,18.9991,18.9991,18.981,18.9991,57100.0
2012-06-19 14:05:00,21.01,21.02,21.0,21.0,52400.0,19.0082,19.0172,18.9991,18.9991,52400.0
2012-06-19 14:10:00,21.0,21.02,21.0,21.0,11300.0,18.9991,19.0172,18.9991,18.9991,11300.0
2012-06-19 14:15:00,21.0,21.01,20.98,20.98,81800.0,18.9991,19.0082,18.981,18.981,81800.0
2012-06-19 14:20:00,20.98,21.0,20.98,20.98,25700.0,18.981,18.9991,18.981,18.981,25700.0
2012-06-19 14:25:00,20.99,20.99,20.96,20.97,26100.0,18.9901,18.9901,18.9629,18.972,26100.0
2012-06-19 14:30:00,20.97,20.97,20.88,20.88,401700.0,18.972,18.972,18.8906,18.8906,401700.0
2012-06-19 14:35:00,20.88,20.92,20.87,20.92,76300.0,18.8906,18.9268,18.8815,18.9268,76300.0
2012-06-19 14:40:00,20.93,20.93,20.89,20.89,43700.0,18.9358,18.9358,18.8996,18.8996,43700.0
2012-06-19 14:45:00,20.9,20.9,20.86,20.88,52500.0,18.9087,18.9087,18.8725,18.8906,52500.0
2012-06-19 14:50:00,20.87,20.91,20.87,20.89,55200.0,18.8815,18.9177,18.8815,18.8996,55200.0
2012-06-19 14:55:00,20.89,20.92,20.88,20.92,60500.0,18.8996,18.9268,18.8906,18.9268,60500.0
2012-06-19 15:00:00,20.93,20.93,20.88,20.89,69800.0,18.9358,18.9358,18.8906,18.8996,69800.0
2012-06-19 15:05:00,20.88,20.91,20.88,20.91,53000.0,18.8906,18.9177,18.8906,18.9177,53000.0
2012-06-19 15:10:00,20.91,20.93,20.9,20.92,94900.0,18.9177,18.9358,18.9087,18.9268,94900.0
2012-06-19 15:15:00,20.91,20.97,20.91,20.97,100700.0,18.9177,18.972,18.9177,18.972,100700.0
2012-06-19 15:20:00,20.97,20.97,20.94,20.94,126200.0,18.972,18.972,18.9449,18.9449,126200.0
2012-06-19 15:25:00,20.94,20.95,20.89,20.91,129800.0,18.9449,18.9539,18.8996,18.9177,129800.0
2012-06-19 15:30:00,20.91,20.94,20.9,20.9,124000.0,18.9177,18.9449,18.9087,18.9087,124000.0
2012-06-19 15:35:00,20.91,20.91,20.86,20.89,159400.0,18.9177,18.9177,18.8725,18.8996,159400.0
2012-06-19 15:40:00,20.89,20.92,20.88,20.9,200300.0,18.8996,18.9268,18.8906,18.9087,200300.0
2012-06-19 15:45:00,20.9,20.92,20.86,20.86,200500.0,18.9087,18.9268,18.8725,18.8725,200500.0
2012-06-19 15:50:00,20.86,20.89,20.84,20.87,301900.0,18.8725,18.8996,18.8544,18.8815,301900.0
2012-06-19 15:55:00,20.87,20.88,20.85,20.86,486400.0,18.8815,18.8906,18.8634,18.8725,486400.0
2012-06-20 09:30:00,20.93,20.94,20.79,20.8,64100.0,18.9358,18.9449,18.8091,18.8182,64100.0
2012-06-20 09:35:00,20.79,20.81,20.75,20.79,57500.0,18.8091,18.8272,18.773,18.8091,57500.0
2012-06-20 09:40:00,20.79,20.79,20.69,20.73,43500.0,18.8091,18.8091,18.7187,18.7549,43500.0
2012-06-20 09:45:00,20.73,20.73,20.7,20.71,48200.0,18.7549,18.7549,18.7277,18.7368,48200.0
2012-06-20 09:50:00,20.7,20.76,20.7,20.76,57300.0,18.7277,18.782,18.7277,18.782,57300.0
2012-06-20 09:55:00,20.77,20.85,20.77,20.84,123400.0,18.7911,18.8634,18.7911,18.8544,123400.0
2012-06-20 10:00:00,20.85,20.87,20.74,20.74,110100.0,18.8634,18.8815,18.7639,18.7639,110100.0
2012-06-20 10:05:00,20.74,20.8,20.71,20.8,60800.0,18.7639,18.8182,18.7368,18.8182,60800.0
2012-06-20 10:10:00,20.8,20.84,20.8,20.84,38600.0,18.8182,18.8544,18.8182,18.8544,38600.0
2012-06-20 10:15:00,20.85,20.89,20.84,20.85,428600.0,18.8634,18.8996,18.8544,18.8634,428600.0
2012-06-20 10:20:00,20.84,20.86,20.76,20.78,38700.0,18.8544,18.8725,18.782,18.8001,38700.0
2012-06-20 10:25:00,20.79,20.85,20.79,20.82,38700.0,18.8091,18.8634,18.8091,18.8363,38700.0
2012-06-20 10:30:00,20.82,20.82,20.75,20.75,26500.0,18.8363,18.8363,18.773,18.773,26500.0
2012-06-20 10:35:00,20.75,20.76,20.71,20.71,29500.0,18.773,18.782,18.7368,18.7368,29500.0
2012-06-20 10:40:00,20.71,20.74,20.69,20.73,76600.0,18.7368,18.7639,18.7187,18.7549,76600.0
2012-06-20 10:45:00,20.73,20.74,20.71,20.73,27000.0,18.7549,18.7639,18.7368,18.7549,27000.0
2012-06-20 10:50:00,20.74,20.74,20.71,20.73,30200.0,18.7639,18.7639,18.7368,18.7549,30200.0
2012-06-20 10:55:00,20.73,20.74,20.65,20.67,241600.0,18.7549,18.7639,18.6825,18.7006,241600.0
2012-06-20 11:00:00,20.67,20.71,20.66,20.71,69800.0,18.7006,18.7368,18.6915,18.7368,69800.0
2012-06-20 11:05:00,20.71,20.76,20.69,20.72,45100.0,18.7368,18.782,18.7187,18.7458,45100.0
2012-06-20 11:10:00,20.73,20.77,20.73,20.75,32000.0,18.7549,18.7911,18.7549,18.773,32000.0
2012-06-20 11:15:00,20.74,20.75,20.71,20.73,9900.0,18.7639,18.773,18.7368,18.7549,9900.0
2012-06-20 11:20:00,20.73,20.74,20.71,20.71,57000.0,18.7549,18.7639,18.7368,18.7368,57000.0
2012-06-20 11:25:00,20.72,20.74,20.72,20.74,9100.0,18.7458,18.7639,18.7458,18.7639,9100.0
2012-06-20 11:30:00,20.74,20.75,20.71,20.72,34200.0,18.7639,18.773,18.7368,18.7458,34200.0
2012-06-20 11:35:00,20.72,20.77,20.72,20.76,257400.0,18.7458,18.7911,18.7458,18.782,257400.0
2012-06-20 11:40:00,20.76,20.79,20.75,20.79,53400.0,18.782,18.8091,18.773,18.8091,53400.0
2012-06-20 11:45:00,20.78,20.8,20.78,20.79,7500.0,18.8001,18.8182,18.8001,18.8091,7500.0
2012-06-20 11:50:00,20.79,20.79,20.76,20.76,40300.0,18.8091,18.8091,18.782,18.782,40300.0
2012-06-20 11:55:00,20.75,20.76,20.7,20.7,89100.0,18.773,18.782,18.7277,18.7277,89100.0
2012-06-20 12:00:00,20.69,20.7,20.63,20.63,111300.0,18.7187,18.7277,18.6644,18.6644,111300.0
2012-06-20 12:05:00,20.63,20.64,20.62,20.62,10000.0,18.6644,18.6734,18.6553,18.6553,10000.0
2012-06-20 12:10:00,20.61,20.63,20.6,20.62,22300.0,18.6463,18.6644,18.6372,18.6553,22300.0
2012-06-20 12:15:00,20.62,20.65,20.62,20.65,45600.0,18.6553,18.6825,18.6553,18.6825,45600.0
2012-06-20 12:20:00,20.65,20.66,20.61,20.61,37000.0,18.6825,18.6915,18.6463,18.6463,37000.0
2012-06-20 12:25:00,20.61,20.61,20.57,20.61,51200.0,18.6463,18.6463,18.6101,18.6463,51200.0
2012-06-20 12:30:00,20.62,20.66,20.48,20.59,689600.0,18.6553,18.6915,18.5287,18.6282,689600.0
2012-06-20 12:35:00,20.59,20.6,20.51,20.54,203800.0,18.6282,18.6372,18.5558,18.583,203800.0
2012-06-20 12:40:00,20.54,20.66,20.53,20.66,124000.0,18.583,18.6915,18.5739,18.6915,124000.0
2012-06-20 12:45:00,20.68,20.76,20.66,20.72,79100.0,18.7096,18.782,18.6915,18.7458,79100.0
2012-06-20 12:50:00,20.73,20.75,20.66,20.74,117700.0,18.7549,18.773,18.6915,18.7639,117700.0
2012-06-20 12:55:00,20.74,20.79,20.71,20.78,72300.0,18.7639,18.8091,18.7368,18.8001,72300.0
2012-06-20 13:00:00,20.78,20.86,20.77,20.86,443600.0,18.8001,18.8725,18.7911,18.8725,443600.0
2012-06-20 13:05:00,20.87,20.91,20.84,20.89,253400.0,18.8815,18.9177,18.8544,18.8996,253400.0
2012-06-20 13:10:00,20.89,20.9,20.79,20.8,65100.0,18.8996,18.9087,18.8091,18.8182,65100.0
2012-06-20 13:15:00,20.8,20.84,20.78,20.78,37500.0,18.8182,18.8544,18.8001,18.8001,37500.0
2012-06-20 13:20:00,20.76,20.82,20.75,20.79,137400.0,18.782,18.8363,18.773,18.8091,137400.0
2012-06-20 13:25:00,20.78,20.81,20.75,20.78,45700.0,18.8001,18.8272,18.773,18.8001,45700.0
2012-06-20 13:30:00,20.78,20.8,20.74,20.75,25600.0,18.8001,18.8182,18.7639,18.773,25600.0
2012-06-20 13:35:00,20.75,20.76,20.71,20.73,41900.0,18.773,18.782,18.7368,18.7549,41900.0
2012-06-20 13:40:00,20.73,20.77,20.71,20.77,46900.0,18.7549,18.7911,18.7368,18.7911,46900.0
2012-06-20 13:45:00,20.77,20.77,20.74,20.76,18700.0,18.7911,18.7911,18.7639,18.782,18700.0
2012-06-20 13:50:00,20.76,20.76,20.72,20.74,39200.0,18.782,18.782,18.7458,18.7639,39200.0
2012-06-20 13:55:00,20.74,20.77,20.72,20.77,29500.0,18.7639,18.7911,18.7458,18.7911,29500.0
2012-06-20 14:00:00,20.77,20.77,20.72,20.75,30900.0,18.7911,18.7911,18.7458,18.773,30900.0
2012-06-20 14:05:00,20.74,20.76,20.73,20.76,22300.0,18.7639,18.782,18.7549,18.782,22300.0
2012-06-20 14:10:00,20.75,20.79,20.74,20.74,67600.0,18.773,18.8091,18.7639,18.7639,67600.0
2012-06-20 14:15:00,20.75,20.79,20.67,20.68,38100.0,18.773,18.8091,18.7006,18.7096,38100.0
2012-06-20 14:20:00,20.68,20.72,20.64,20.69,44400.0,18.7096,18.7458,18.6734,18.7187,44400.0
2012-06-20 14:25:00,20.67,20.69,20.65,20.66,42000.0,18.7006,18.7187,18.6825,18.6915,42000.0
2012-06-20 14:30:00,20.67,20.71,20.63,20.63,205600.0,18.7006,18.7368,18.6644,18.6644,205600.0
2012-06-20 14:35:00,20.63,20.65,20.6,20.6,605400.0,18.6644,18.6825,18.6372,18.6372,605400.0
2012-06-20 14:40:00,20.6,20.63,20.57,20.59,52300.0,18.6372,18.6644,18.6101,18.6282,52300.0
2012-06-20 14:45:00,20.58,20.58,20.52,20.56,212900.0,18.6192,18.6192,18.5649,18.6011,212900.0
2012-06-20 14:50:00,20.56,20.62,20.54,20.62,266900.0,18.6011,18.6553,18.583,18.6553,266900.0
2012-06-20 14:55:00,20.62,20.64,20.6,20.62,86900.0,18.6553,18.6734,18.6372,18.6553,86900.0
2012-06-20 15:00:00,20.62,20.63,20.58,20.58,61400.0,18.6553,18.6644,18.6192,18.6192,61400.0
2012-06-20 15:05:00,20.59,20.59,20.54,20.56,62600.0,18.6282,18.6282,18.583,18.6011,62600.0
2012-06-20 15:10:00,20.55,20.59,20.52,20.57,101000.0,18.592,18.6282,18.5649,18.6101,101000.0
2012-06-20 15:15:00,20.59,20.59,20.51,20.51,56200.0,18.6282,18.6282,18.5558,18.5558,56200.0
2012-06-20 15:20:00,20.52,20.56,20.5,20.55,64300.0,18.5649,18.6011,18.5468,18.592,64300.0
2012-06-20 15:25:00,20.55,20.62,20.55,20.6,54800.0,18.592,18.6553,18.592,18.6372,54800.0
2012-06-20 15:30:00,20.59,20.64,20.57,20.59,80100.0,18.6282,18.6734,18.6101,18.6282,80100.0
2012-06-20 15:35:00,20.58,20.62,20.57,20.59,90000.0,18.6192,18.6553,18.6101,18.6282,90000.0
2012-06-20 15:40:00,20.59,20.66,20.57,20.66,55300.0,18.6282,18.6915,18.6101,18.6915,55300.0
2012-06-20 15:45:00,20.67,20.67,20.61,20.64,90800.0,18.7006,18.7006,18.6463,18.6734,90800.0
2012-06-20 15:50:00,20.64,20.65,20.58,20.63,99700.0,18.6734,18.6825,18.6192,18.6644,99700.0
2012-06-20 15:55:00,20.63,20.66,20.61,20.66,246200.0,18.6644,18.6915,18.6463,18.6915,246200.0
2012-06-21 09:30:00,20.52,20.53,20.44,20.46,80500.0,18.5649,18.5739,18.4925,18.5106,80500.0
2012-06-21 09:35:00,20.46,20.53,20.44,20.45,119500.0,18.5106,18.5739,18.4925,18.5015,119500.0
2012-06-21 09:40:00,20.44,20.44,20.32,20.33,172200.0,18.4925,18.4925,18.3839,18.393,172200.0
2012-06-21 09:45:00,20.33,20.33,20.28,20.28,87300.0,18.393,18.393,18.3477,18.3477,87300.0
2012-06-21 09:50:00,20.28,20.39,20.28,20.37,109000.0,18.3477,18.4473,18.3477,18.4292,109000.0
2012-06-21 09:55:00,20.37,20.41,20.32,20.39,60200.0,18.4292,18.4654,18.3839,18.4473,60200.0
2012-06-21 10:00:00,20.38,20.38,20.15,20.15,530300.0,18.4382,18.4382,18.2301,18.2301,530300.0
2012-06-21 10:05:00,20.15,20.16,20.13,20.14,545500.0,18.2301,18.2392,18.212,18.2211,545500.0
2012-06-21 10:10:00,20.14,20.21,20.14,20.21,115700.0,18.2211,18.2844,18.2211,18.2844,115700.0
2012-06-21 10:15:00,20.21,20.24,20.19,20.2,79100.0,18.2844,18.3115,18.2663,18.2754,79100.0
2012-06-21 10:20:00,20.2,20.22,20.17,20.19,47800.0,18.2754,18.2935,18.2482,18.2663,47800.0
2012-06-21 10:25:00,20.19,20.21,20.15,20.21,28900.0,18.2663,18.2844,18.2301,18.2844,28900.0
2012-06-21 10:30:00,20.2,20.22,20.17,20.21,29500.0,18.2754,18.2935,18.2482,18.2844,29500.0
2012-06-21 10:35:00,20.2,20.22,20.18,20.19,44600.0,18.2754,18.2935,18.2573,18.2663,44600.0
2012-06-21 10:40:00,20.19,20.22,20.19,20.22,39300.0,18.2663,18.2935,18.2663,18.2935,39300.0
2012-06-21 10:45:00,20.22,20.25,20.22,20.23,22000.0,18.2935,18.3206,18.2935,18.3025,22000.0
2012-06-21 10:50:00,20.23,20.28,20.23,20.26,17100.0,18.3025,18.3477,18.3025,18.3296,17100.0
2012-06-21 10:55:00,20.26,20.27,20.2,20.22,23200.0,18.3296,18.3387,18.2754,18.2935,23200.0
2012-06-21 11:00:00,20.22,20.22,20.12,20.13,79700.0,18.2935,18.2935,18.203,18.212,79700.0
2012-06-21 11:05:00,20.14,20.14,20.07,20.07,74100.0,18.2211,18.2211,18.1577,18.1577,74100.0
2012-06-21 11:10:00,20.07,20.1,20.06,20.08,90400.0,18.1577,18.1849,18.1487,18.1668,90400.0
2012-06-21 11:15:00,20.07,20.12,20.07,20.12,102200.0,18.1577,18.203,18.1577,18.203,102200.0
2012-06-21 11:20:00,20.11,20.12,20.09,20.11,37500.0,18.1939,18.203,18.1758,18.1939,37500.0
2012-06-21 11:25:00,20.1,20.1,20.06,20.08,169600.0,18.1849,18.1849,18.1487,18.1668,169600.0
2012-06-21 11:30:00,20.08,20.09,20.06,20.08,227100.0,18.1668,18.1758,18.1487,18.1668,227100.0
2012-06-21 11:35:00,20.08,20.09,20.03,20.09,57800.0,18.1668,18.1758,18.1216,18.1758,57800.0
2012-06-21 11:40:00,20.08,20.08,20.04,20.06,162100.0,18.1668,18.1668,18.1306,18.1487,162100.0
2012-06-21 11:45:00,20.06,20.07,20.05,20.06,69300.0,18.1487,18.1577,18.1397,18.1487,69300.0
2012-06-21 11:50:00,20.06,20.11,20.05,20.11,51200.0,18.1487,18.1939,18.1397,18.1939,51200.0
2012-06-21 11:55:00,20.1,20.11,20.07,20.11,43600.0,18.1849,18.1939,18.1577,18.1939,43600.0
2012-06-21 12:00:00,20.11,20.12,20.05,20.08,38700.0,18.1939,18.203,18.1397,18.1668,38700.0
2012-06-21 12:05:00,20.07,20.07,20.05,20.07,61500.0,18.1577,18.1577,18.1397,18.1577,61500.0
2012-06-21 12:10:00,20.06,20.07,20.03,20.03,11100.0,18.1487,18.1577,18.1216,18.1216,11100.0
2012-06-21 12:15:00,20.04,20.04,19.99,20.01,27400.0,18.1306,18.1306,18.0854,18.1035,27400.0
2012-06-21 12:20:00,20.02,20.02,19.93,19.94,154800.0,18.1125,18.1125,18.0311,18.0401,154800.0
2012-06-21 12:25:00,19.93,19.94,19.86,19.89,82500.0,18.0311,18.0401,17.9678,17.9949,82500.0
2012-06-21 12:30:00,19.89,19.93,19.88,19.92,50200.0,17.9949,18.0311,17.9858,18.022,50200.0
2012-06-21 12:35:00,19.92,19.95,19.92,19.94,31500.0,18.022,18.0492,18.022,18.0401,31500.0
2012-06-21 12:40:00,19.93,19.94,19.89,19.89,42900.0,18.0311,18.0401,17.9949,17.9949,42900.0
2012-06-21 12:45:00,19.89,19.96,19.89,19.95,44500.0,17.9949,18.0582,17.9949,18.0492,44500.0
2012-06-21 12:50:00,19.95,19.97,19.95,19.96,29300.0,18.0492,18.0673,18.0492,18.0582,29300.0
2012-06-21 12:55:00,19.96,19.97,19.96,19.97,20900.0,18.0582,18.0673,18.0582,18.0673,20900.0
2012-06-21 13:00:00,19.96,19.96,19.93,19.94,53800.0,18.0582,18.0582,18.0311,18.0401,53800.0
2012-06-21 13:05:00,19.94,19.96,19.94,19.94,27200.0,18.0401,18.0582,18.0401,18.0401,27200.0
2012-06-21 13:10:00,19.94,19.94,19.87,19.88,100100.0,18.0401,18.0401,17.9768,17.9858,100100.0
2012-06-21 13:15:00,19.88,19.92,19.88,19.88,30000.0,17.9858,18.022,17.9858,17.9858,30000.0
2012-06-21 13:20:00,19.88,19.92,19.88,19.88,12700.0,17.9858,18.022,17.9858,17.9858,12700.0
2012-06-21 13:25:00,19.87,19.88,19.84,19.84,25000.0,17.9768,17.9858,17.9497,17.9497,25000.0
2012-06-21 13:30:00,19.84,19.88,19.83,19.84,48900.0,17.9497,17.9858,17.9406,17.9497,48900.0
2012-06-21 13:35:00,19.85,19.86,19.82,19.83,85000.0,17.9587,17.9678,17.9316,17.9406,85000.0
2012-06-21 13:40:00,19.83,19.83,19.78,19.8,111800.0,17.9406,17.9406,17.8954,17.9135,111800.0
2012-06-21 13:45:00,19.81,19.83,19.79,19.8,161200.0,17.9225,17.9406,17.9044,17.9135,161200.0
2012-06-21 13:50:00,19.8,19.84,19.79,19.82,99700.0,17.9135,17.9497,17.9044,17.9316,99700.0
2012-06-21 13:55:00,19.83,19.86,19.82,19.84,38400.0,17.9406,17.9678,17.9316,17.9497,38400.0
2012-06-21 14:00:00,19.83,19.85,19.83,19.84,30000.0,17.9406,17.9587,17.9406,17.9497,30000.0
2012-06-21 14:05:00,19.84,19.85,19.78,19.81,155800.0,17.9497,17.9587,17.8954,17.9225,155800.0
2012-06-21 14:10:00,19.8,19.81,19.78,19.78,51600.0,17.9135,17.9225,17.8954,17.8954,51600.0
2012-06-21 14:15:00,19.78,19.79,19.76,19.76,21900.0,17.8954,17.9044,17.8773,17.8773,21900.0
2012-06-21 14:20:00,19.77,19.78,19.74,19.76,145400.0,17.8863,17.8954,17.8592,17.8773,145400.0
2012-06-21 14:25:00,19.77,19.79,19.73,19.77,52600.0,17.8863,17.9044,17.8501,17.8863,52600.0
2012-06-21 14:30:00,19.78,19.79,19.76,19.77,54700.0,17.8954,17.9044,17.8773,17.8863,54700.0
2012-06-21 14:35:00,19.77,19.78,19.76,19.78,33100.0,17.8863,17.8954,17.8773,17.8954,33100.0
2012-06-21 14:40:00,19.78,19.85,19.78,19.84,74900.0,17.8954,17.9587,17.8954,17.9497,74900.0
2012-06-21 14:45:00,19.84,19.88,19.83,19.88,41700.0,17.9497,17.9858,17.9406,17.9858,41700.0
2012-06-21 14:50:00,19.88,19.91,19.88,19.9,411000.0,17.9858,18.013,17.9858,18.0039,411000.0
2012-06-21 14:55:00,19.9,19.91,19.88,19.88,59400.0,18.0039,18.013,17.9858,17.9858,59400.0
2012-06-21 15:00:00,19.88,19.88,19.86,19.87,11100.0,17.9858,17.9858,17.9678,17.9768,11100.0
2012-06-21 15:05:00,19.86,19.86,19.83,19.83,27800.0,17.9678,17.9678,17.9406,17.9406,27800.0
2012-06-21 15:10:00,19.83,19.83,19.79,19.82,38900.0,17.9406,17.9406,17.9044,17.9316,38900.0
2012-06-21 15:15:00,19.82,19.82,19.77,19.78,612200.0,17.9316,17.9316,17.8863,17.8954,612200.0
2012-06-21 15:20:00,19.79,19.79,19.75,19.79,94200.0,17.9044,17.9044,17.8682,17.9044,94200.0
2012-06-21 15:25:00,19.8,19.82,19.78,19.78,521900.0,17.9135,17.9316,17.8954,17.8954,521900.0
2012-06-21 15:30:00,19.79,19.79,19.7,19.71,730700.0,17.9044,17.9044,17.823,17.832,730700.0
2012-06-21 15:35:00,19.71,19.81,19.71,19.75,282800.0,17.832,17.9225,17.832,17.8682,282800.0
2012-06-21 15:40:00,19.75,19.76,19.72,19.74,267700.0,17.8682,17.8773,17.8411,17.8592,267700.0
2012-06-21 15:45:00,19.74,19.74,19.68,19.7,530600.0,17.8592,17.8592,17.8049,17.823,530600.0
2012-06-21 15:50:00,19.7,19.73,19.68,19.7,272300.0,17.823,17.8501,17.8049,17.823,272300.0
2012-06-21 15:55:00,19.7,19.72,19.69,19.71,372700.0,17.823,17.8411,17.814,17.832,372700.0
2012-06-22 09:30:00,19.87,19.96,19.84,19.85,33100.0,17.9768,18.0582,17.9497,17.9587,33100.0
2012-06-22 09:35:00,19.84,19.84,19.72,19.75,160100.0,17.9497,17.9497,17.8411,17.8682,160100.0
2012-06-22 09:40:00,19.73,19.75,19.71,19.75,30200.0,17.8501,17.8682,17.832,17.8682,30200.0
2012-06-22 09:45:00,19.73,19.73,19.65,19.69,221800.0,17.8501,17.8501,17.7778,17.814,221800.0
2012-06-22 09:50:00,19.7,19.72,19.67,19.7,26500.0,17.823,17.8411,17.7959,17.823,26500.0
2012-06-22 09:55:00,19.7,19.71,19.67,19.7,20200.0,17.823,17.832,17.7959,17.823,20200.0
2012-06-22 10:00:00,19.71,19.79,19.71,19.79,188400.0,17.832,17.9044,17.832,17.9044,188400.0
2012-06-22 10:05:00,19.78,19.82,19.77,19.78,114900.0,17.8954,17.9316,17.8863,17.8954,114900.0
2012-06-22 10:10:00,19.79,19.84,19.79,19.82,23800.0,17.9044,17.9497,17.9044,17.9316,23800.0
2012-06-22 10:15:00,19.83,19.86,19.8,19.8,20500.0,17.9406,17.9678,17.9135,17.9135,20500.0
2012-06-22 10:20:00,19.8,19.84,19.8,19.82,16000.0,17.9135,17.9497,17.9135,17.9316,16000.0
2012-06-22 10:25:00,19.83,19.83,19.77,19.77,22500.0,17.9406,17.9406,17.8863,17.8863,22500.0
2012-06-22 10:30:00,19.77,19.78,19.71,19.78,194000.0,17.8863,17.8954,17.832,17.8954,194000.0
2012-06-22 10:35:00,19.78,19.8,19.75,19.75,28800.0,17.8954,17.9135,17.8682,17.8682,28800.0
2012-06-22 10:40:00,19.74,19.77,19.73,19.73,43800.0,17.8592,17.8863,17.8501,17.8501,43800.0
2012-06-22 10:45:00,19.73,19.76,19.72,19.76,59200.0,17.8501,17.8773,17.8411,17.8773,59200.0
2012-06-22 10:50:00,19.76,19.8,19.75,19.8,25100.0,17.8773,17.9135,17.8682,17.9135,25100.0
2012-06-22 10:55:00,19.8,19.8,19.77,19.78,10100.0,17.9135,17.9135,17.8863,17.8954,10100.0
2012-06-22 11:00:00,19.78,19.82,19.77,19.81,27500.0,17.8954,17.9316,17.8863,17.9225,27500.0
2012-06-22 11:05:00,19.81,19.81,19.77,19.77,11600.0,17.9225,17.9225,17.8863,17.8863,11600.0
2012-06-22 11:10:00,19.77,19.79,19.77,19.78,12700.0,17.8863,17.9044,17.8863,17.8954,12700.0
2012-06-22 11:15:00,19.78,19.79,19.76,19.78,121400.0,17.8954,17.9044,17.8773,17.8954,121400.0
2012-06-22 11:20:00,19.78,19.78,19.76,19.76,11100.0,17.8954,17.8954,17.8773,17.8773,11100.0
2012-06-22 11:25:00,19.77,19.77,19.74,19.74,8400.0,17.8863,17.8863,17.8592,17.8592,8400.0
2012-06-22 11:30:00,19.75,19.77,19.75,19.77,8500.0,17.8682,17.8863,17.8682,17.8863,8500.0
2012-06-22 11:35:00,19.76,19.76,19.74,19.75,6000.0,17.8773,17.8773,17.8592,17.8682,6000.0
2012-06-22 11:40:00,19.75,19.76,19.72,19.73,10000.0,17.8682,17.8773,17.8411,17.8501,10000.0
2012-06-22 11:45:00,19.73,19.76,19.72,19.74,157700.0,17.8501,17.8773,17.8411,17.8592,157700.0
2012-06-22 11:50:00,19.74,19.74,19.72,19.72,44300.0,17.8592,17.8592,17.8411,17.8411,44300.0
2012-06-22 11:55:00,19.71,19.72,19.7,19.72,65600.0,17.832,17.8411,17.823,17.8411,65600.0
2012-06-22 12:00:00,19.73,19.73,19.71,19.72,34200.0,17.8501,17.8501,17.832,17.8411,34200.0
2012-06-22 12:05:00,19.72,19.73,19.7,19.7,5400.0,17.8411,17.8501,17.823,17.823,5400.0
2012-06-22 12:10:00,19.7,19.71,19.69,19.71,87500.0,17.823,17.832,17.814,17.832,87500.0
2012-06-22 12:15:00,19.71,19.71,19.7,19.71,33500.0,17.832,17.832,17.823,17.832,33500.0
2012-06-22 12:20:00,19.71,19.71,19.66,19.66,98400.0,17.832,17.832,17.7868,17.7868,98400.0
2012-06-22 12:25:00,19.67,19.71,19.67,19.7,16400.0,17.7959,17.832,17.7959,17.823,16400.0
2012-06-22 12:30:00,19.7,19.7,19.69,19.69,2800.0,17.823,17.823,17.814,17.814,2800.0
2012-06-22 12:35:00,19.69,19.7,19.68,19.68,3000.0,17.814,17.823,17.8049,17.8049,3000.0
2012-06-22 12:40:00,19.68,19.7,19.68,19.7,7200.0,17.8049,17.823,17.8049,17.823,7200.0
2012-06-22 12:45:00,19.7,19.72,19.7,19.7,4400.0,17.823,17.8411,17.823,17.823,4400.0
2012-06-22 12:50:00,19.69,19.69,19.68,19.68,30500.0,17.814,17.814,17.8049,17.8049,30500.0
2012-06-22 12:55:00,19.68,19.69,19.66,19.66,4600.0,17.8049,17.814,17.7868,17.7868,4600.0
2012-06-22 13:00:00,19.66,19.67,19.63,19.63,16500.0,17.7868,17.7959,17.7597,17.7597,16500.0
2012-06-22 13:05:00,19.63,19.65,19.62,19.64,17100.0,17.7597,17.7778,17.7506,17.7687,17100.0
2012-06-22 13:10:00,19.64,19.64,19.62,19.64,60800.0,17.7687,17.7687,17.7506,17.7687,60800.0
2012-06-22 13:15:00,19.65,19.67,19.64,19.64,30900.0,17.7778,17.7959,17.7687,17.7687,30900.0
2012-06-22 13:20:00,19.64,19.65,19.64,19.65,5500.0,17.7687,17.7778,17.7687,17.7778,5500.0
2012-06-22 13:25:00,19.64,19.67,19.64,19.66,24300.0,17.7687,17.7959,17.7687,17.7868,24300.0
2012-06-22 13:30:00,19.66,19.67,19.66,19.67,900.0,17.7868,17.7959,17.7868,17.7959,900.0
2012-06-22 13:35:00,19.67,19.7,19.67,19.7,10500.0,17.7959,17.823,17.7959,17.823,10500.0
2012-06-22 13:40:00,19.7,19.71,19.7,19.71,2100.0,17.823,17.832,17.823,17.832,2100.0
2012-06-22 13:45:00,19.71,19.72,19.71,19.72,4100.0,17.832,17.8411,17.832,17.8411,4100.0
2012-06-22 13:50:00,19.71,19.71,19.71,19.71,11900.0,17.832,17.832,17.832,17.832,11900.0
2012-06-22 13:55:00,19.71,19.71,19.7,19.7,24000.0,17.832,17.832,17.823,17.823,24000.0
2012-06-22 14:00:00,19.71,19.74,19.71,19.73,12200.0,17.832,17.8592,17.832,17.8501,12200.0
2012-06-22 14:05:00,19.74,19.75,19.73,19.74,8500.0,17.8592,17.8682,17.8501,17.8592,8500.0
2012-06-22 14:10:00,19.75,19.76,19.75,19.75,102300.0,17.8682,17.8773,17.8682,17.8682,102300.0
2012-06-22 14:15:00,19.75,19.76,19.75,19.75,52600.0,17.8682,17.8773,17.8682,17.8682,52600.0
2012-06-22 14:20:00,19.75,19.77,19.75,19.77,8900.0,17.8682,17.8863,17.8682,17.8863,8900.0
2012-06-22 14:25:00,19.77,19.78,19.77,19.78,2300.0,17.8863,17.8954,17.8863,17.8954,2300.0
2012-06-22 14:30:00,19.79,19.81,19.78,19.81,6400.0,17.9044,17.9225,17.8954,17.9225,6400.0
2012-06-22 14:35:00,19.81,19.83,19.81,19.82,50200.0,17.9225,17.9406,17.9225,17.9316,50200.0
2012-06-22 14:40:00,19.83,19.85,19.83,19.85,93100.0,17.9406,17.9587,17.9406,17.9587,93100.0
2012-06-22 14:45:00,19.85,19.87,19.85,19.87,31400.0,17.9587,17.9768,17.9587,17.9768,31400.0
2012-06-22 14:50:00,19.88,19.9,19.87,19.89,38700.0,17.9858,18.0039,17.9768,17.9949,38700.0
2012-06-22 14:55:00,19.9,19.91,19.87,19.87,44700.0,18.0039,18.013,17.9768,17.9768,44700.0
2012-06-22 15:00:00,19.88,19.88,19.86,19.86,22200.0,17.9858,17.9858,17.9678,17.9678,22200.0
2012-06-22 15:05:00,19.85,19.85,19.83,19.84,26900.0,17.9587,17.9587,17.9406,17.9497,26900.0
2012-06-22 15:10:00,19.84,19.88,19.83,19.87,13600.0,17.9497,17.9858,17.9406,17.9768,13600.0
2012-06-22 15:15:00,19.86,19.86,19.8,19.8,13700.0,17.9678,17.9678,17.9135,17.9135,13700.0
2012-06-22 15:20:00,19.8,19.82,19.79,19.81,37900.0,17.9135,17.9316,17.9044,17.9225,37900.0
2012-06-22 15:25:00,19.8,19.81,19.79,19.79,5200.0,17.9135,17.9225,17.9044,17.9044,5200.0
2012-06-22 15:30:00,19.79,19.84,19.79,19.81,20500.0,17.9044,17.9497,17.9044,17.9225,20500.0
2012-06-22 15:35:00,19.81,19.83,19.79,19.82,48500.0,17.9225,17.9406,17.9044,17.9316,48500.0
2012-06-22 15:40:00,19.82,19.86,19.82,19.86,28100.0,17.9316,17.9678,17.9316,17.9678,28100.0
2012-06-22 15:45:00,19.86,19.89,19.85,19.87,68500.0,17.9678,17.9949,17.9587,17.9768,68500.0
2012-06-22 15:50:00,19.86,19.9,19.85,19.89,103500.0,17.9678,18.0039,17.9587,17.9949,103500.0
2012-06-22 15:55:00,19.88,19.88,19.84,19.84,203200.0,17.9858,17.9858,17.9497,17.9497,203200.0
2012-06-25 09:30:00,19.51,19.66,19.48,19.56,154500.0,17.6511,17.7868,17.624,17.6963,154500.0
2012-06-25 09:35:00,19.56,19.63,19.49,19.54,261700.0,17.6963,17.7597,17.633,17.6782,261700.0
2012-06-25 09:40:00,19.53,19.53,19.45,19.5,148900.0,17.6692,17.6692,17.5968,17.6421,148900.0
2012-06-25 09:45:00,19.5,19.59,19.5,19.54,131500.0,17.6421,17.7235,17.6421,17.6782,131500.0
2012-06-25 09:50:00,19.53,19.59,19.5,19.52,226000.0,17.6692,17.7235,17.6421,17.6601,226000.0
2012-06-25 09:55:00,19.52,19.54,19.48,19.5,68500.0,17.6601,17.6782,17.624,17.6421,68500.0
2012-06-25 10:00:00,19.52,19.75,19.51,19.65,867300.0,17.6601,17.8682,17.6511,17.7778,867300.0
2012-06-25 10:05:00,19.64,19.71,19.61,19.61,194100.0,17.7687,17.832,17.7416,17.7416,194100.0
2012-06-25 10:10:00,19.63,19.67,19.58,19.67,97700.0,17.7597,17.7959,17.7144,17.7959,97700.0
2012-06-25 10:15:00,19.67,19.67,19.57,19.6,129700.0,17.7959,17.7959,17.7054,17.7325,129700.0
2012-06-25 10:20:00,19.6,19.6,19.53,19.58,53500.0,17.7325,17.7325,17.6692,17.7144,53500.0
2012-06-25 10:25:00,19.58,19.6,19.55,19.56,163800.0,17.7144,17.7325,17.6873,17.6963,163800.0
2012-06-25 10:30:00,19.56,19.6,19.55,19.58,12200.0,17.6963,17.7325,17.6873,17.7144,12200.0
2012-06-25 10:35:00,19.58,19.62,19.58,19.6,133700.0,17.7144,17.7506,17.7144,17.7325,133700.0
2012-06-25 10:40:00,19.6,19.6,19.57,19.59,8900.0,17.7325,17.7325,17.7054,17.7235,8900.0
2012-06-25 10:45:00,19.58,19.61,19.57,19.59,40800.0,17.7144,17.7416,17.7054,17.7235,40800.0
2012-06-25 10:50:00,19.59,19.62,19.59,19.61,49700.0,17.7235,17.7506,17.7235,17.7416,49700.0
2012-06-25 10:55:00,19.63,19.64,19.6,19.6,30400.0,17.7597,17.7687,17.7325,17.7325,30400.0
2012-06-25 11:00:00,19.61,19.63,19.57,19.58,8200.0,17.7416,17.7597,17.7054,17.7144,8200.0
2012-06-25 11:05:00,19.58,19.59,19.56,19.59,6100.0,17.7144,17.7235,17.6963,17.7235,6100.0
2012-06-25 11:10:00,19.58,19.59,19.57,19.57,29900.0,17.7144,17.7235,17.7054,17.7054,29900.0
2012-06-25 11:15:00,19.57,19.59,19.57,19.58,11400.0,17.7054,17.7235,17.7054,17.7144,11400.0
2012-06-25 11:20:00,19.59,19.61,19.59,19.59,5900.0,17.7235,17.7416,17.7235,17.7235,5900.0
2012-06-25 11:25:00,19.58,19.59,19.54,19.54,36600.0,17.7144,17.7235,17.6782,17.6782,36600.0
2012-06-25 11:30:00,19.53,19.53,19.46,19.47,72400.0,17.6692,17.6692,17.6059,17.6149,72400.0
2012-06-25 11:35:00,19.47,19.5,19.47,19.47,28900.0,17.6149,17.6421,17.6149,17.6149,28900.0
2012-06-25 11:40:00,19.46,19.49,19.46,19.49,3800.0,17.6059,17.633,17.6059,17.633,3800.0
2012-06-25 11:45:00,19.48,19.5,19.48,19.48,6000.0,17.624,17.6421,17.624,17.624,6000.0
2012-06-25 11:50:00,19.49,19.5,19.46,19.47,5600.0,17.633,17.6421,17.6059,17.6149,5600.0
2012-06-25 11:55:00,19.47,19.48,19.44,19.44,15500.0,17.6149,17.624,17.5878,17.5878,15500.0
2012-06-25 12:00:00,19.44,19.46,19.42,19.45,13300.0,17.5878,17.6059,17.5697,17.5968,13300.0
2012-06-25 12:05:00,19.44,19.46,19.44,19.46,8100.0,17.5878,17.6059,17.5878,17.6059,8100.0
2012-06-25 12:10:00,19.46,19.46,19.44,19.46,83100.0,17.6059,17.6059,17.5878,17.6059,83100.0
2012-06-25 12:15:00,19.45,19.54,19.45,19.54,25400.0,17.5968,17.6782,17.5968,17.6782,25400.0
2012-06-25 12:20:00,19.55,19.56,19.54,19.55,120600.0,17.6873,17.6963,17.6782,17.6873,120600.0
2012-06-25 12:25:00,19.55,19.56,19.51,19.52,93600.0,17.6873,17.6963,17.6511,17.6601,93600.0
2012-06-25 12:30:00,19.52,19.53,19.51,19.53,2400.0,17.6601,17.6692,17.6511,17.6692,2400.0
2012-06-25 12:35:00,19.52,19.53,19.52,19.53,10300.0,17.6601,17.6692,17.6601,17.6692,10300.0
2012-06-25 12:40:00,19.53,19.57,19.53,19.56,11900.0,17.6692,17.7054,17.6692,17.6963,11900.0
2012-06-25 12:45:00,19.56,19.56,19.55,19.55,19600.0,17.6963,17.6963,17.6873,17.6873,19600.0
2012-06-25 12:50:00,19.56,19.57,19.55,19.55,7200.0,17.6963,17.7054,17.6873,17.6873,7200.0
2012-06-25 12:55:00,19.56,19.57,19.54,19.54,19300.0,17.6963,17.7054,17.6782,17.6782,19300.0
2012-06-25 13:00:00,19.54,19.54,19.51,19.51,12400.0,17.6782,17.6782,17.6511,17.6511,12400.0
2012-06-25 13:05:00,19.5,19.52,19.5,19.51,9400.0,17.6421,17.6601,17.6421,17.6511,9400.0
2012-06-25 13:10:00,19.51,19.52,19.5,19.51,14500.0,17.6511,17.6601,17.6421,17.6511,14500.0
2012-06-25 13:15:00,19.5,19.51,19.5,19.5,1900.0,17.6421,17.6511,17.6421,17.6421,1900.0
2012-06-25 13:20:00,19.51,19.53,19.5,19.52,46600.0,17.6511,17.6692,17.6421,17.6601,46600.0
2012-06-25 13:25:00,19.52,19.54,19.52,19.53,36600.0,17.6601,17.6782,17.6601,17.6692,36600.0
2012-06-25 13:30:00,19.53,19.6,19.52,19.59,110500.0,17.6692,17.7325,17.6601,17.7235,110500.0
2012-06-25 13:35:00,19.6,19.63,19.6,19.61,152700.0,17.7325,17.7597,17.7325,17.7416,152700.0
2012-06-25 13:40:00,19.62,19.62,19.56,19.57,48300.0,17.7506,17.7506,17.6963,17.7054,48300.0
2012-06-25 13:45:00,19.56,19.57,19.54,19.55,47900.0,17.6963,17.7054,17.6782,17.6873,47900.0
2012-06-25 13:50:00,19.54,19.55,19.54,19.54,34900.0,17.6782,17.6873,17.6782,17.6782,34900.0
2012-06-25 13:55:00,19.54,19.57,19.54,19.57,57600.0,17.6782,17.7054,17.6782,17.7054,57600.0
2012-06-25 14:00:00,19.57,19.59,19.57,19.58,39200.0,17.7054,17.7235,17.7054,17.7144,39200.0
2012-06-25 14:05:00,19.58,19.58,19.54,19.55,58300.0,17.7144,17.7144,17.6782,17.6873,58300.0
2012-06-25 14:10:00,19.56,19.58,19.56,19.57,43500.0,17.6963,17.7144,17.6963,17.7054,43500.0
2012-06-25 14:15:00,19.57,19.61,19.57,19.6,104000.0,17.7054,17.7416,17.7054,17.7325,104000.0
2012-06-25 14:20:00,19.6,19.6,19.58,19.59,56900.0,17.7325,17.7325,17.7144,17.7235,56900.0
2012-06-25 14:25:00,19.59,19.6,19.57,19.57,85600.0,17.7235,17.7325,17.7054,17.7054,85600.0
2012-06-25 14:30:00,19.56,19.56,19.54,19.55,46600.0,17.6963,17.6963,17.6782,17.6873,46600.0
2012-06-25 14:35:00,19.54,19.55,19.53,19.54,56600.0,17.6782,17.6873,17.6692,17.6782,56600.0
2012-06-25 14:40:00,19.55,19.55,19.52,19.52,63300.0,17.6873,17.6873,17.6601,17.6601,63300.0
2012-06-25 14:45:00,19.52,19.53,19.49,19.5,51600.0,17.6601,17.6692,17.633,17.6421,51600.0
2012-06-25 14:50:00,19.5,19.52,19.5,19.51,43900.0,17.6421,17.6601,17.6421,17.6511,43900.0
2012-06-25 14:55:00,19.51,19.52,19.47,19.47,75600.0,17.6511,17.6601,17.6149,17.6149,75600.0
2012-06-25 15:00:00,19.47,19.49,19.47,19.47,40400.0,17.6149,17.633,17.6149,17.6149,40400.0
2012-06-25 15:05:00,19.47,19.53,19.47,19.52,180600.0,17.6149,17.6692,17.6149,17.6601,180600.0
2012-06-25 15:10:00,19.53,19.56,19.53,19.56,145200.0,17.6692,17.6963,17.6692,17.6963,145200.0
2012-06-25 15:15:00,19.56,19.56,19.5,19.53,124000.0,17.6963,17.6963,17.6421,17.6692,124000.0
2012-06-25 15:20:00,19.54,19.57,19.52,19.56,114400.0,17.6782,17.7054,17.6601,17.6963,114400.0
2012-06-25 15:25:00,19.57,19.58,19.54,19.55,108900.0,17.7054,17.7144,17.6782,17.6873,108900.0
2012-06-25 15:30:00,19.55,19.56,19.52,19.53,174600.0,17.6873,17.6963,17.6601,17.6692,174600.0
2012-06-25 15:35:00,19.52,19.56,19.52,19.55,141100.0,17.6601,17.6963,17.6601,17.6873,141100.0
2012-06-25 15:40:00,19.56,19.57,19.55,19.55,185500.0,17.6963,17.7054,17.6873,17.6873,185500.0
2012-06-25 15:45:00,19.56,19.6,19.56,19.58,59600.0,17.6963,17.7325,17.6963,17.7144,59600.0
2012-06-25 15:50:00,19.58,19.59,19.53,19.57,152600.0,17.7144,17.7235,17.6692,17.7054,152600.0
2012-06-25 15:55:00,19.57,19.58,19.53,19.53,162000.0,17.7054,17.7144,17.6692,17.6692,162000.0
2012-06-26 09:30:00,19.63,19.75,19.59,19.71,125800.0,17.7597,17.8682,17.7235,17.832,125800.0
2012-06-26 09:35:00,19.71,19.8,19.68,19.77,279400.0,17.832,17.9135,17.8049,17.8863,279400.0
2012-06-26 09:40:00,19.77,19.83,19.73,19.73,86500.0,17.8863,17.9406,17.8501,17.8501,86500.0
2012-06-26 09:45:00,19.72,19.73,19.65,19.66,39000.0,17.8411,17.8501,17.7778,17.7868,39000.0
2012-06-26 09:50:00,19.66,19.66,19.62,19.65,57400.0,17.7868,17.7868,17.7506,17.7778,57400.0
2012-06-26 09:55:00,19.65,19.66,19.63,19.64,35100.0,17.7778,17.7868,17.7597,17.7687,35100.0
2012-06-26 10:00:00,19.65,19.72,19.62,19.71,101100.0,17.7778,17.8411,17.7506,17.832,101100.0
2012-06-26 10:05:00,19.69,19.77,19.69,19.72,53000.0,17.814,17.8863,17.814,17.8411,53000.0
2012-06-26 10:10:00,19.73,19.73,19.64,19.65,60900.0,17.8501,17.8501,17.7687,17.7778,60900.0
2012-06-26 10:15:00,19.65,19.66,19.55,19.55,135100.0,17.7778,17.7868,17.6873,17.6873,135100.0
2012-06-26 10:20:00,19.55,19.57,19.53,19.57,75000.0,17.6873,17.7054,17.6692,17.7054,75000.0
2012-06-26 10:25:00,19.57,19.63,19.57,19.58,123500.0,17.7054,17.7597,17.7054,17.7144,123500.0
2012-06-26 10:30:00,19.57,19.59,19.55,19.59,66900.0,17.7054,17.7235,17.6873,17.7235,66900.0
2012-06-26 10:35:00,19.58,19.66,19.58,19.63,16400.0,17.7144,17.7868,17.7144,17.7597,16400.0
2012-06-26 10:40:00,19.64,19.65,19.61,19.62,86100.0,17.7687,17.7778,17.7416,17.7506,86100.0
2012-06-26 10:45:00,19.63,19.65,19.61,19.64,38900.0,17.7597,17.7778,17.7416,17.7687,38900.0
2012-06-26 10:50:00,19.65,19.65,19.58,19.64,87200.0,17.7778,17.7778,17.7144,17.7687,87200.0
2012-06-26 10:55:00,19.64,19.69,19.64,19.65,33800.0,17.7687,17.814,17.7687,17.7778,33800.0
2012-06-26 11:00:00,19.65,19.71,19.64,19.69,17000.0,17.7778,17.832,17.7687,17.814,17000.0
2012-06-26 11:05:00,19.68,19.7,19.54,19.56,71100.0,17.8049,17.823,17.6782,17.6963,71100.0
2012-06-26 11:10:00,19.55,19.59,19.51,19.59,38200.0,17.6873,17.7235,17.6511,17.7235,38200.0
2012-06-26 11:15:00,19.58,19.6,19.56,19.58,25200.0,17.7144,17.7325,17.6963,17.7144,25200.0
2012-06-26 11:20:00,19.59,19.63,19.57,19.62,25000.0,17.7235,17.7597,17.7054,17.7506,25000.0
2012-06-26 11:25:00,19.61,19.66,19.61,19.63,39500.0,17.7416,17.7868,17.7416,17.7597,39500.0
2012-06-26 11:30:00,19.64,19.67,19.63,19.63,28700.0,17.7687,17.7959,17.7597,17.7597,28700.0
2012-06-26 11:35:00,19.63,19.66,19.63,19.64,25600.0,17.7597,17.7868,17.7597,17.7687,25600.0
2012-06-26 11:40:00,19.64,19.66,19.63,19.63,26700.0,17.7687,17.7868,17.7597,17.7597,26700.0
2012-06-26 11:45:00,19.64,19.68,19.63,19.68,29300.0,17.7687,17.8049,17.7597,17.8049,29300.0
2012-06-26 11:50:00,19.68,19.75,19.68,19.73,53000.0,17.8049,17.8682,17.8049,17.8501,53000.0
2012-06-26 11:55:00,19.73,19.75,19.72,19.74,243000.0,17.8501,17.8682,17.8411,17.8592,243000.0
2012-06-26 12:00:00,19.75,19.76,19.74,19.75,16500.0,17.8682,17.8773,17.8592,17.8682,16500.0
2012-06-26 12:05:00,19.75,19.78,19.73,19.75,35800.0,17.8682,17.8954,17.8501,17.8682,35800.0
2012-06-26 12:10:00,19.75,19.79,19.74,19.75,21900.0,17.8682,17.9044,17.8592,17.8682,21900.0
2012-06-26 12:15:00,19.74,19.76,19.74,19.75,11800.0,17.8592,17.8773,17.8592,17.8682,11800.0
2012-06-26 12:20:00,19.74,19.78,19.72,19.77,105200.0,17.8592,17.8954,17.8411,17.8863,105200.0
2012-06-26 12:25:00,19.77,19.81,19.76,19.8,276100.0,17.8863,17.9225,17.8773,17.9135,276100.0
2012-06-26 12:30:00,19.81,19.9,19.8,19.9,328500.0,17.9225,18.0039,17.9135,18.0039,328500.0
2012-06-26 12:35:00,19.89,19.92,19.89,19.92,127400.0,17.9949,18.022,17.9949,18.022,127400.0
2012-06-26 12:40:00,19.91,19.98,19.91,19.96,178500.0,18.013,18.0763,18.013,18.0582,178500.0
2012-06-26 12:45:00,19.96,19.99,19.96,19.97,96300.0,18.0582,18.0854,18.0582,18.0673,96300.0
2012-06-26 12:50:00,19.98,19.98,19.93,19.95,66000.0,18.0763,18.0763,18.0311,18.0492,66000.0
2012-06-26 12:55:00,19.95,19.96,19.94,19.95,28200.0,18.0492,18.0582,18.0401,18.0492,28200.0
2012-06-26 13:00:00,19.95,19.96,19.94,19.95,53700.0,18.0492,18.0582,18.0401,18.0492,53700.0
2012-06-26 13:05:00,19.96,19.96,19.94,19.95,38200.0,18.0582,18.0582,18.0401,18.0492,38200.0
2012-06-26 13:10:00,19.95,19.98,19.93,19.93,59000.0,18.0492,18.0763,18.0311,18.0311,59000.0
2012-06-26 13:15:00,19.94,19.95,19.94,19.95,44700.0,18.0401,18.0492,18.0401,18.0492,44700.0
2012-06-26 13:20:00,19.95,19.95,19.92,19.93,34900.0,18.0492,18.0492,18.022,18.0311,34900.0
2012-06-26 13:25:00,19.93,19.94,19.92,19.93,33600.0,18.0311,18.0401,18.022,18.0311,33600.0
2012-06-26 13:30:00,19.94,19.94,19.9,19.93,80500.0,18.0401,18.0401,18.0039,18.0311,80500.0
2012-06-26 13:35:00,19.94,19.97,19.93,19.96,33100.0,18.0401,18.0673,18.0311,18.0582,33100.0
2012-06-26 13:40:00,19.96,19.97,19.93,19.95,56300.0,18.0582,18.0673,18.0311,18.0492,56300.0
2012-06-26 13:45:00,19.94,19.96,19.93,19.96,87000.0,18.0401,18.0582,18.0311,18.0582,87000.0
2012-06-26 13:50:00,19.96,19.98,19.95,19.96,34600.0,18.0582,18.0763,18.0492,18.0582,34600.0
2012-06-26 13:55:00,19.95,19.97,19.94,19.97,51000.0,18.0492,18.0673,18.0401,18.0673,51000.0
2012-06-26 14:00:00,19.96,20.01,19.96,20.0,145700.0,18.0582,18.1035,18.0582,18.0944,145700.0
2012-06-26 14:05:00,19.99,20.04,19.99,20.04,35000.0,18.0854,18.1306,18.0854,18.1306,35000.0
2012-06-26 14:10:00,20.04,20.08,20.03,20.08,73700.0,18.1306,18.1668,18.1216,18.1668,73700.0
2012-06-26 14:15:00,20.08,20.1,20.06,20.1,48500.0,18.1668,18.1849,18.1487,18.1849,48500.0
2012-06-26 14:20:00,20.1,20.12,20.09,20.12,112700.0,18.1849,18.203,18.1758,18.203,112700.0
2012-06-26 14:25:00,20.11,20.12,20.11,20.11,45100.0,18.1939,18.203,18.1939,18.1939,45100.0
2012-06-26 14:30:00,20.12,20.12,20.08,20.12,125500.0,18.203,18.203,18.1668,18.203,125500.0
2012-06-26 14:35:00,20.13,20.13,20.09,20.09,77500.0,18.212,18.212,18.1758,18.1758,77500.0
2012-06-26 14:40:00,20.09,20.13,20.09,20.13,52900.0,18.1758,18.212,18.1758,18.212,52900.0
2012-06-26 14:45:00,20.12,20.13,20.1,20.13,154100.0,18.203,18.212,18.1849,18.212,154100.0
2012-06-26 14:50:00,20.12,20.12,20.05,20.05,85200.0,18.203,18.203,18.1397,18.1397,85200.0
2012-06-26 14:55:00,20.05,20.09,20.04,20.09,170200.0,18.1397,18.1758,18.1306,18.1758,170200.0
2012-06-26 15:00:00,20.08,20.11,20.07,20.09,134100.0,18.1668,18.1939,18.1577,18.1758,134100.0
2012-06-26 15:05:00,20.09,20.12,20.08,20.09,71500.0,18.1758,18.203,18.1668,18.1758,71500.0
2012-06-26 15:10:00,20.09,20.11,20.08,20.09,75100.0,18.1758,18.1939,18.1668,18.1758,75100.0
2012-06-26 15:15:00,20.08,20.11,20.06,20.07,77500.0,18.1668,18.1939,18.1487,18.1577,77500.0
2012-06-26 15:20:00,20.07,20.09,20.07,20.09,54900.0,18.1577,18.1758,18.1577,18.1758,54900.0
2012-06-26 15:25:00,20.09,20.09,20.04,20.07,615400.0,18.1758,18.1758,18.1306,18.1577,615400.0
2012-06-26 15:30:00,20.05,20.07,20.05,20.07,84300.0,18.1397,18.1577,18.1397,18.1577,84300.0
2012-06-26 15:35:00,20.07,20.1,20.05,20.05,103600.0,18.1577,18.1849,18.1397,18.1397,103600.0
2012-06-26 15:40:00,20.05,20.06,20.03,20.04,137700.0,18.1397,18.1487,18.1216,18.1306,137700.0
2012-06-26 15:45:00,20.04,20.05,20.02,20.05,150500.0,18.1306,18.1397,18.1125,18.1397,150500.0
2012-06-26 15:50:00,20.04,20.05,20.02,20.04,230700.0,18.1306,18.1397,18.1125,18.1306,230700.0
2012-06-26 15:55:00,20.03,20.04,19.98,19.98,244300.0,18.1216,18.1306,18.0763,18.0763,244300.0
2012-06-27 09:30:00,20.25,20.35,20.2,20.33,282700.0,18.3206,18.4111,18.2754,18.393,282700.0
2012-06-27 09:35:00,20.34,20.5,20.34,20.4,421300.0,18.402,18.5468,18.402,18.4563,421300.0
2012-06-27 09:40:00,20.39,20.39,20.33,20.38,122100.0,18.4473,18.4473,18.393,18.4382,122100.0
2012-06-27 09:45:00,20.38,20.38,20.28,20.29,228900.0,18.4382,18.4382,18.3477,18.3568,228900.0
2012-06-27 09:50:00,20.3,20.31,20.26,20.28,161200.0,18.3658,18.3749,18.3296,18.3477,161200.0
2012-06-27 09:55:00,20.28,20.34,20.24,20.34,90100.0,18.3477,18.402,18.3115,18.402,90100.0
2012-06-27 10:00:00,20.35,20.46,20.34,20.45,710500.0,18.4111,18.5106,18.402,18.5015,710500.0
2012-06-27 10:05:00,20.46,20.51,20.44,20.47,341600.0,18.5106,18.5558,18.4925,18.5196,341600.0
2012-06-27 10:10:00,20.47,20.54,20.47,20.48,149700.0,18.5196,18.583,18.5196,18.5287,149700.0
2012-06-27 10:15:00,20.48,20.5,20.45,20.46,52300.0,18.5287,18.5468,18.5015,18.5106,52300.0
2012-06-27 10:20:00,20.47,20.48,20.45,20.46,45200.0,18.5196,18.5287,18.5015,18.5106,45200.0
2012-06-27 10:25:00,20.47,20.47,20.44,20.46,117300.0,18.5196,18.5196,18.4925,18.5106,117300.0
2012-06-27 10:30:00,20.46,20.47,20.4,20.41,99300.0,18.5106,18.5196,18.4563,18.4654,99300.0
2012-06-27 10:35:00,20.41,20.42,20.38,20.41,53500.0,18.4654,18.4744,18.4382,18.4654,53500.0
2012-06-27 10:40:00,20.4,20.4,20.33,20.38,84300.0,18.4563,18.4563,18.393,18.4382,84300.0
2012-06-27 10:45:00,20.38,20.41,20.36,20.41,105400.0,18.4382,18.4654,18.4201,18.4654,105400.0
2012-06-27 10:50:00,20.41,20.42,20.39,20.41,30700.0,18.4654,18.4744,18.4473,18.4654,30700.0
2012-06-27 10:55:00,20.4,20.47,20.38,20.47,120600.0,18.4563,18.5196,18.4382,18.5196,120600.0
2012-06-27 11:00:00,20.46,20.48,20.44,20.45,56000.0,18.5106,18.5287,18.4925,18.5015,56000.0
2012-06-27 11:05:00,20.45,20.46,20.44,20.44,41800.0,18.5015,18.5106,18.4925,18.4925,41800.0
2012-06-27 11:10:00,20.44,20.44,20.37,20.37,16900.0,18.4925,18.4925,18.4292,18.4292,16900.0
2012-06-27 11:15:00,20.37,20.39,20.37,20.38,29300.0,18.4292,18.4473,18.4292,18.4382,29300.0
2012-06-27 11:20:00,20.38,20.39,20.37,20.38,46800.0,18.4382,18.4473,18.4292,18.4382,46800.0
2012-06-27 11:25:00,20.37,20.37,20.33,20.35,55500.0,18.4292,18.4292,18.393,18.4111,55500.0
2012-06-27 11:30:00,20.36,20.39,20.36,20.39,11300.0,18.4201,18.4473,18.4201,18.4473,11300.0
2012-06-27 11:35:00,20.39,20.41,20.38,20.38,46500.0,18.4473,18.4654,18.4382,18.4382,46500.0
2012-06-27 11:40:00,20.39,20.45,20.39,20.41,43600.0,18.4473,18.5015,18.4473,18.4654,43600.0
2012-06-27 11:45:00,20.42,20.42,20.39,20.39,17900.0,18.4744,18.4744,18.4473,18.4473,17900.0
2012-06-27 11:50:00,20.39,20.39,20.38,20.39,7600.0,18.4473,18.4473,18.4382,18.4473,7600.0
2012-06-27 11:55:00,20.39,20.4,20.39,20.39,9700.0,18.4473,18.4563,18.4473,18.4473,9700.0
2012-06-27 12:00:00,20.39,20.39,20.39,20.39,16800.0,18.4473,18.4473,18.4473,18.4473,16800.0
2012-06-27 12:05:00,20.4,20.44,20.4,20.42,48200.0,18.4563,18.4925,18.4563,18.4744,48200.0
2012-06-27 12:10:00,20.41,20.41,20.38,20.38,134600.0,18.4654,18.4654,18.4382,18.4382,134600.0
2012-06-27 12:15:00,20.38,20.38,20.35,20.35,99000.0,18.4382,18.4382,18.4111,18.4111,99000.0
2012-06-27 12:20:00,20.35,20.36,20.3,20.31,314200.0,18.4111,18.4201,18.3658,18.3749,314200.0
2012-06-27 12:25:00,20.3,20.32,20.27,20.27,144900.0,18.3658,18.3839,18.3387,18.3387,144900.0
2012-06-27 12:30:00,20.27,20.29,20.25,20.26,169300.0,18.3387,18.3568,18.3206,18.3296,169300.0
2012-06-27 12:35:00,20.26,20.3,20.26,20.3,114700.0,18.3296,18.3658,18.3296,18.3658,114700.0
2012-06-27 12:40:00,20.29,20.34,20.29,20.3,93700.0,18.3568,18.402,18.3568,18.3658,93700.0
2012-06-27 12:45:00,20.31,20.32,20.3,20.31,20900.0,18.3749,18.3839,18.3658,18.3749,20900.0
2012-06-27 12:50:00,20.31,20.33,20.31,20.32,11600.0,18.3749,18.393,18.3749,18.3839,11600.0
2012-06-27 12:55:00,20.31,20.31,20.29,20.29,15400.0,18.3749,18.3749,18.3568,18.3568,15400.0
2012-06-27 13:00:00,20.29,20.32,20.28,20.32,36900.0,18.3568,18.3839,18.3477,18.3839,36900.0
2012-06-27 13:05:00,20.32,20.33,20.29,20.32,46200.0,18.3839,18.393,18.3568,18.3839,46200.0
2012-06-27 13:10:00,20.32,20.34,20.31,20.33,56600.0,18.3839,18.402,18.3749,18.393,56600.0
2012-06-27 13:15:00,20.33,20.33,20.3,20.32,28500.0,18.393,18.393,18.3658,18.3839,28500.0
2012-06-27 13:20:00,20.32,20.32,20.26,20.26,90400.0,18.3839,18.3839,18.3296,18.3296,90400.0
2012-06-27 13:25:00,20.26,20.27,20.25,20.25,56200.0,18.3296,18.3387,18.3206,18.3206,56200.0
2012-06-27 13:30:00,20.25,20.25,20.23,20.24,143500.0,18.3206,18.3206,18.3025,18.3115,143500.0
2012-06-27 13:35:00,20.24,20.25,20.18,20.2,292300.0,18.3115,18.3206,18.2573,18.2754,292300.0
2012-06-27 13:40:00,20.19,20.23,20.19,20.2,159400.0,18.2663,18.3025,18.2663,18.2754,159400.0
2012-06-27 13:45:00,20.21,20.22,20.2,20.22,314600.0,18.2844,18.2935,18.2754,18.2935,314600.0
2012-06-27 13:50:00,20.22,20.23,20.19,20.19,128900.0,18.2935,18.3025,18.2663,18.2663,128900.0
2012-06-27 13:55:00,20.19,20.23,20.19,20.23,28500.0,18.2663,18.3025,18.2663,18.3025,28500.0
2012-06-27 14:00:00,20.23,20.23,20.2,20.21,13300.0,18.3025,18.3025,18.2754,18.2844,13300.0
2012-06-27 14:05:00,20.2,20.2,20.18,20.19,23700.0,18.2754,18.2754,18.2573,18.2663,23700.0
2012-06-27 14:10:00,20.2,20.21,20.18,20.18,42800.0,18.2754,18.2844,18.2573,18.2573,42800.0
2012-06-27 14:15:00,20.17,20.18,20.14,20.17,165100.0,18.2482,18.2573,18.2211,18.2482,165100.0
2012-06-27 14:20:00,20.17,20.2,20.17,20.19,16300.0,18.2482,18.2754,18.2482,18.2663,16300.0
2012-06-27 14:25:00,20.19,20.19,20.17,20.17,8100.0,18.2663,18.2663,18.2482,18.2482,8100.0
2012-06-27 14:30:00,20.17,20.2,20.14,20.2,149200.0,18.2482,18.2754,18.2211,18.2754,149200.0
2012-06-27 14:35:00,20.2,20.22,20.2,20.2,125100.0,18.2754,18.2935,18.2754,18.2754,125100.0
2012-06-27 14:40:00,20.21,20.21,20.2,20.21,33400.0,18.2844,18.2844,18.2754,18.2844,33400.0
2012-06-27 14:45:00,20.21,20.26,20.21,20.24,112700.0,18.2844,18.3296,18.2844,18.3115,112700.0
2012-06-27 14:50:00,20.24,20.25,20.23,20.25,18900.0,18.3115,18.3206,18.3025,18.3206,18900.0
2012-06-27 14:55:00,20.24,20.25,20.22,20.25,23500.0,18.3115,18.3206,18.2935,18.3206,23500.0
2012-06-27 15:00:00,20.25,20.27,20.21,20.22,396100.0,18.3206,18.3387,18.2844,18.2935,396100.0
2012-06-27 15:05:00,20.23,20.26,20.23,20.25,26400.0,18.3025,18.3296,18.3025,18.3206,26400.0
2012-06-27 15:10:00,20.26,20.31,20.26,20.3,21900.0,18.3296,18.3749,18.3296,18.3658,21900.0
2012-06-27 15:15:00,20.3,20.32,20.29,20.3,30000.0,18.3658,18.3839,18.3568,18.3658,30000.0
2012-06-27 15:20:00,20.3,20.35,20.3,20.33,40700.0,18.3658,18.4111,18.3658,18.393,40700.0
2012-06-27 15:25:00,20.33,20.37,20.33,20.34,187200.0,18.393,18.4292,18.393,18.402,187200.0
2012-06-27 15:30:00,20.35,20.36,20.34,20.36,38800.0,18.4111,18.4201,18.402,18.4201,38800.0
2012-06-27 15:35:00,20.36,20.38,20.34,20.38,37700.0,18.4201,18.4382,18.402,18.4382,37700.0
2012-06-27 15:40:00,20.38,20.41,20.36,20.38,71200.0,18.4382,18.4654,18.4201,18.4382,71200.0
2012-06-27 15:45:00,20.37,20.38,20.33,20.34,139300.0,18.4292,18.4382,18.393,18.402,139300.0
2012-06-27 15:50:00,20.34,20.35,20.31,20.31,192800.0,18.402,18.4111,18.3749,18.3749,192800.0
2012-06-27 15:55:00,20.32,20.34,20.31,20.32,237300.0,18.3839,18.402,18.3749,18.3839,237300.0
2012-06-28 09:30:00,20.14,20.21,20.09,20.15,40800.0,18.2211,18.2844,18.1758,18.2301,40800.0
2012-06-28 09:35:00,20.18,20.28,20.15,20.27,42700.0,18.2573,18.3477,18.2301,18.3387,42700.0
2012-06-28 09:40:00,20.27,20.33,20.25,20.33,51900.0,18.3387,18.393,18.3206,18.393,51900.0
2012-06-28 09:45:00,20.33,20.46,20.32,20.44,56200.0,18.393,18.5106,18.3839,18.4925,56200.0
2012-06-28 09:50:00,20.45,20.51,20.44,20.5,81300.0,18.5015,18.5558,18.4925,18.5468,81300.0
2012-06-28 09:55:00,20.49,20.49,20.37,20.41,73200.0,18.5377,18.5377,18.4292,18.4654,73200.0
2012-06-28 10:00:00,20.4,20.41,20.35,20.37,56300.0,18.4563,18.4654,18.4111,18.4292,56300.0
2012-06-28 10:05:00,20.37,20.37,20.17,20.29,242800.0,18.4292,18.4292,18.2482,18.3568,242800.0
2012-06-28 10:10:00,20.29,20.37,20.29,20.3,173100.0,18.3568,18.4292,18.3568,18.3658,173100.0
2012-06-28 10:15:00,20.3,20.44,20.27,20.43,87100.0,18.3658,18.4925,18.3387,18.4834,87100.0
2012-06-28 10:20:00,20.43,20.46,20.38,20.39,51900.0,18.4834,18.5106,18.4382,18.4473,51900.0
2012-06-28 10:25:00,20.39,20.39,20.24,20.25,19000.0,18.4473,18.4473,18.3115,18.3206,19000.0
2012-06-28 10:30:00,20.25,20.25,20.2,20.22,30400.0,18.3206,18.3206,18.2754,18.2935,30400.0
2012-06-28 10:35:00,20.21,20.21,20.1,20.11,184000.0,18.2844,18.2844,18.1849,18.1939,184000.0
2012-06-28 10:40:00,20.11,20.14,20.09,20.12,186700.0,18.1939,18.2211,18.1758,18.203,186700.0
2012-06-28 10:45:00,20.14,20.2,20.11,20.18,39900.0,18.2211,18.2754,18.1939,18.2573,39900.0
2012-06-28 10:50:00,20.18,20.22,20.17,20.17,28100.0,18.2573,18.2935,18.2482,18.2482,28100.0
2012-06-28 10:55:00,20.17,20.2,20.16,20.19,91700.0,18.2482,18.2754,18.2392,18.2663,91700.0
2012-06-28 11:00:00,20.2,20.22,20.18,20.19,102300.0,18.2754,18.2935,18.2573,18.2663,102300.0
2012-06-28 11:05:00,20.19,20.24,20.19,20.22,32900.0,18.2663,18.3115,18.2663,18.2935,32900.0
2012-06-28 11:10:00,20.22,20.23,20.2,20.22,28100.0,18.2935,18.3025,18.2754,18.2935,28100.0
2012-06-28 11:15:00,20.21,20.24,20.19,20.22,103100.0,18.2844,18.3115,18.2663,18.2935,103100.0
2012-06-28 11:20:00,20.22,20.26,20.22,20.26,13800.0,18.2935,18.3296,18.2935,18.3296,13800.0
2012-06-28 11:25:00,20.26,20.26,20.23,20.23,57200.0,18.3296,18.3296,18.3025,18.3025,57200.0
2012-06-28 11:30:00,20.23,20.27,20.23,20.24,102700.0,18.3025,18.3387,18.3025,18.3115,102700.0
2012-06-28 11:35:00,20.24,20.27,20.23,20.25,48500.0,18.3115,18.3387,18.3025,18.3206,48500.0
2012-06-28 11:40:00,20.25,20.25,20.23,20.24,12800.0,18.3206,18.3206,18.3025,18.3115,12800.0
2012-06-28 11:45:00,20.23,20.24,20.21,20.22,17900.0,18.3025,18.3115,18.2844,18.2935,17900.0
2012-06-28 11:50:00,20.22,20.23,20.21,20.22,16900.0,18.2935,18.3025,18.2844,18.2935,16900.0
2012-06-28 11:55:00,20.22,20.24,20.22,20.23,12000.0,18.2935,18.3115,18.2935,18.3025,12000.0
2012-06-28 12:00:00,20.23,20.25,20.23,20.24,8900.0,18.3025,18.3206,18.3025,18.3115,8900.0
2012-06-28 12:05:00,20.25,20.25,20.22,20.25,37800.0,18.3206,18.3206,18.2935,18.3206,37800.0
2012-06-28 12:10:00,20.25,20.25,20.23,20.23,5700.0,18.3206,18.3206,18.3025,18.3025,5700.0
2012-06-28 12:15:00,20.24,20.24,20.2,20.21,17000.0,18.3115,18.3115,18.2754,18.2844,17000.0
2012-06-28 12:20:00,20.21,20.22,20.16,20.2,34700.0,18.2844,18.2935,18.2392,18.2754,34700.0
2012-06-28 12:25:00,20.19,20.22,20.19,20.21,3300.0,18.2663,18.2935,18.2663,18.2844,3300.0
2012-06-28 12:30:00,20.21,20.21,20.18,20.18,6100.0,18.2844,18.2844,18.2573,18.2573,6100.0
2012-06-28 12:35:00,20.19,20.19,20.18,20.19,5200.0,18.2663,18.2663,18.2573,18.2663,5200.0
2012-06-28 12:40:00,20.19,20.19,20.18,20.19,14300.0,18.2663,18.2663,18.2573,18.2663,14300.0
2012-06-28 12:45:00,20.18,20.19,20.16,20.18,16400.0,18.2573,18.2663,18.2392,18.2573,16400.0
2012-06-28 12:50:00,20.17,20.23,20.17,20.23,5400.0,18.2482,18.3025,18.2482,18.3025,5400.0
2012-06-28 12:55:00,20.22,20.23,20.2,20.23,12100.0,18.2935,18.3025,18.2754,18.3025,12100.0
2012-06-28 13:00:00,20.23,20.29,20.18,20.29,524000.0,18.3025,18.3568,18.2573,18.3568,524000.0
2012-06-28 13:05:00,20.28,20.3,20.27,20.29,16700.0,18.3477,18.3658,18.3387,18.3568,16700.0
2012-06-28 13:10:00,20.28,20.3,20.27,20.29,8900.0,18.3477,18.3658,18.3387,18.3568,8900.0
2012-06-28 13:15:00,20.28,20.28,20.25,20.25,12700.0,18.3477,18.3477,18.3206,18.3206,12700.0
2012-06-28 13:20:00,20.25,20.28,20.25,20.26,14500.0,18.3206,18.3477,18.3206,18.3296,14500.0
2012-06-28 13:25:00,20.27,20.3,20.27,20.28,72600.0,18.3387,18.3658,18.3387,18.3477,72600.0
2012-06-28 13:30:00,20.27,20.28,20.27,20.28,11400.0,18.3387,18.3477,18.3387,18.3477,11400.0
2012-06-28 13:35:00,20.28,20.28,20.23,20.23,36600.0,18.3477,18.3477,18.3025,18.3025,36600.0
2012-06-28 13:40:00,20.23,20.24,20.21,20.23,24000.0,18.3025,18.3115,18.2844,18.3025,24000.0
2012-06-28 13:45:00,20.24,20.24,20.19,20.19,90300.0,18.3115,18.3115,18.2663,18.2663,90300.0
2012-06-28 13:50:00,20.2,20.24,20.19,20.19,138000.0,18.2754,18.3115,18.2663,18.2663,138000.0
2012-06-28 13:55:00,20.19,20.26,20.19,20.24,73700.0,18.2663,18.3296,18.2663,18.3115,73700.0
2012-06-28 14:00:00,20.24,20.26,20.23,20.25,12000.0,18.3115,18.3296,18.3025,18.3206,12000.0
2012-06-28 14:05:00,20.24,20.24,20.21,20.21,15100.0,18.3115,18.3115,18.2844,18.2844,15100.0
2012-06-28 14:10:00,20.21,20.23,20.2,20.23,48200.0,18.2844,18.3025,18.2754,18.3025,48200.0
2012-06-28 14:15:00,20.22,20.22,20.18,20.2,89500.0,18.2935,18.2935,18.2573,18.2754,89500.0
2012-06-28 14:20:00,20.2,20.22,20.18,20.19,26900.0,18.2754,18.2935,18.2573,18.2663,26900.0
2012-06-28 14:25:00,20.19,20.2,20.18,20.2,20700.0,18.2663,18.2754,18.2573,18.2754,20700.0
2012-06-28 14:30:00,20.19,20.2,20.17,20.2,39500.0,18.2663,18.2754,18.2482,18.2754,39500.0
2012-06-28 14:35:00,20.2,20.21,20.2,20.2,128600.0,18.2754,18.2844,18.2754,18.2754,128600.0
2012-06-28 14:40:00,20.2,20.22,20.19,20.22,26100.0,18.2754,18.2935,18.2663,18.2935,26100.0
2012-06-28 14:45:00,20.22,20.23,20.2,20.22,11200.0,18.2935,18.3025,18.2754,18.2935,11200.0
2012-06-28 14:50:00,20.21,20.23,20.2,20.23,10800.0,18.2844,18.3025,18.2754,18.3025,10800.0
2012-06-28 14:55:00,20.23,20.25,20.23,20.25,8200.0,18.3025,18.3206,18.3025,18.3206,8200.0
2012-06-28 15:00:00,20.25,20.29,20.25,20.26,65800.0,18.3206,18.3568,18.3206,18.3296,65800.0
2012-06-28 15:05:00,20.26,20.31,20.25,20.29,89300.0,18.3296,18.3749,18.3206,18.3568,89300.0
2012-06-28 15:10:00,20.29,20.29,20.28,20.28,30800.0,18.3568,18.3568,18.3477,18.3477,30800.0
2012-06-28 15:15:00,20.27,20.29,20.26,20.27,76800.0,18.3387,18.3568,18.3296,18.3387,76800.0
2012-06-28 15:20:00,20.27,20.33,20.27,20.3,60300.0,18.3387,18.393,18.3387,18.3658,60300.0
2012-06-28 15:25:00,20.3,20.34,20.28,20.34,45100.0,18.3658,18.402,18.3477,18.402,45100.0
2012-06-28 15:30:00,20.33,20.45,20.32,20.41,151700.0,18.393,18.5015,18.3839,18.4654,151700.0
2012-06-28 15:35:00,20.41,20.54,20.4,20.54,667900.0,18.4654,18.583,18.4563,18.583,667900.0
2012-06-28 15:40:00,20.54,20.55,20.45,20.46,73100.0,18.583,18.592,18.5015,18.5106,73100.0
2012-06-28 15:45:00,20.46,20.51,20.46,20.5,121100.0,18.5106,18.5558,18.5106,18.5468,121100.0
2012-06-28 15:50:00,20.5,20.53,20.49,20.5,143900.0,18.5468,18.5739,18.5377,18.5468,143900.0
2012-06-28 15:55:00,20.51,20.56,20.51,20.53,390400.0,18.5558,18.6011,18.5558,18.5739,390400.0
2012-06-29 09:30:00,20.89,21.07,20.88,21.06,182900.0,18.8996,19.0625,18.8906,19.0534,182900.0
2012-06-29 09:35:00,21.05,21.08,20.96,20.99,106600.0,19.0444,19.0715,18.9629,18.9901,106600.0
2012-06-29 09:40:00,21.01,21.01,20.94,20.94,91000.0,19.0082,19.0082,18.9449,18.9449,91000.0
2012-06-29 09:45:00,20.95,20.95,20.9,20.91,162600.0,18.9539,18.9539,18.9087,18.9177,162600.0
2012-06-29 09:50:00,20.91,20.95,20.91,20.91,85700.0,18.9177,18.9539,18.9177,18.9177,85700.0
2012-06-29 09:55:00,20.91,20.98,20.88,20.95,73400.0,18.9177,18.981,18.8906,18.9539,73400.0
2012-06-29 10:00:00,20.96,20.98,20.94,20.98,56700.0,18.9629,18.981,18.9449,18.981,56700.0
2012-06-29 10:05:00,20.98,21.01,20.96,20.98,95100.0,18.981,19.0082,18.9629,18.981,95100.0
2012-06-29 10:10:00,20.98,21.06,20.98,21.04,104600.0,18.981,19.0534,18.981,19.0353,104600.0
2012-06-29 10:15:00,21.05,21.11,21.05,21.11,48500.0,19.0444,19.0987,19.0444,19.0987,48500.0
2012-06-29 10:20:00,21.11,21.12,21.09,21.09,95800.0,19.0987,19.1077,19.0806,19.0806,95800.0
2012-06-29 10:25:00,21.09,21.14,21.09,21.13,144600.0,19.0806,19.1258,19.0806,19.1167,144600.0
2012-06-29 10:30:00,21.14,21.14,21.09,21.14,86300.0,19.1258,19.1258,19.0806,19.1258,86300.0
2012-06-29 10:35:00,21.15,21.15,21.12,21.13,45300.0,19.1348,19.1348,19.1077,19.1167,45300.0
2012-06-29 10:40:00,21.14,21.18,21.13,21.17,90000.0,19.1258,19.162,19.1167,19.1529,90000.0
2012-06-29 10:45:00,21.17,21.18,21.16,21.17,63100.0,19.1529,19.162,19.1439,19.1529,63100.0
2012-06-29 10:50:00,21.17,21.18,21.15,21.16,36500.0,19.1529,19.162,19.1348,19.1439,36500.0
2012-06-29 10:55:00,21.16,21.17,21.14,21.16,38900.0,19.1439,19.1529,19.1258,19.1439,38900.0
2012-06-29 11:00:00,21.17,21.18,21.13,21.14,35100.0,19.1529,19.162,19.1167,19.1258,35100.0
2012-06-29 11:05:00,21.14,21.17,21.14,21.16,72600.0,19.1258,19.1529,19.1258,19.1439,72600.0
2012-06-29 11:10:00,21.16,21.18,21.14,21.14,33200.0,19.1439,19.162,19.1258,19.1258,33200.0
2012-06-29 11:15:00,21.15,21.2,21.15,21.2,52500.0,19.1348,19.1801,19.1348,19.1801,52500.0
2012-06-29 11:20:00,21.2,21.21,21.19,21.21,20100.0,19.1801,19.1891,19.171,19.1891,20100.0
2012-06-29 11:25:00,21.2,21.21,21.19,21.21,10200.0,19.1801,19.1891,19.171,19.1891,10200.0
2012-06-29 11:30:00,21.21,21.23,21.19,21.22,62700.0,19.1891,19.2072,19.171,19.1982,62700.0
2012-06-29 11:35:00,21.22,21.23,21.2,21.21,47700.0,19.1982,19.2072,19.1801,19.1891,47700.0
2012-06-29 11:40:00,21.21,21.23,21.18,21.21,27200.0,19.1891,19.2072,19.162,19.1891,27200.0
2012-06-29 11:45:00,21.2,21.21,21.19,21.19,17800.0,19.1801,19.1891,19.171,19.171,17800.0
2012-06-29 11:50:00,21.2,21.22,21.2,21.22,11700.0,19.1801,19.1982,19.1801,19.1982,11700.0
2012-06-29 11:55:00,21.22,21.32,21.21,21.31,425000.0,19.1982,19.2886,19.1891,19.2796,425000.0
2012-06-29 12:00:00,21.31,21.33,21.3,21.3,77900.0,19.2796,19.2977,19.2706,19.2706,77900.0
2012-06-29 12:05:00,21.3,21.31,21.28,21.28,23500.0,19.2706,19.2796,19.2525,19.2525,23500.0
2012-06-29 12:10:00,21.28,21.29,21.25,21.27,16300.0,19.2525,19.2615,19.2253,19.2434,16300.0
2012-06-29 12:15:00,21.27,21.3,21.26,21.29,20400.0,19.2434,19.2706,19.2344,19.2615,20400.0
2012-06-29 12:20:00,21.29,21.3,21.27,21.28,149800.0,19.2615,19.2706,19.2434,19.2525,149800.0
2012-06-29 12:25:00,21.28,21.3,21.27,21.3,11900.0,19.2525,19.2706,19.2434,19.2706,11900.0
2012-06-29 12:30:00,21.3,21.3,21.25,21.26,71200.0,19.2706,19.2706,19.2253,19.2344,71200.0
2012-06-29 12:35:00,21.26,21.27,21.25,21.27,74700.0,19.2344,19.2434,19.2253,19.2434,74700.0
2012-06-29 12:40:00,21.27,21.27,21.26,21.26,7600.0,19.2434,19.2434,19.2344,19.2344,7600.0
2012-06-29 12:45:00,21.26,21.28,21.25,21.26,23800.0,19.2344,19.2525,19.2253,19.2344,23800.0
2012-06-29 12:50:00,21.25,21.26,21.23,21.24,56800.0,19.2253,19.2344,19.2072,19.2163,56800.0
2012-06-29 12:55:00,21.24,21.29,21.24,21.29,25800.0,19.2163,19.2615,19.2163,19.2615,25800.0
2012-06-29 13:00:00,21.29,21.29,21.27,21.27,12900.0,19.2615,19.2615,19.2434,19.2434,12900.0
2012-06-29 13:05:00,21.27,21.31,21.27,21.31,59700.0,19.2434,19.2796,19.2434,19.2796,59700.0
2012-06-29 13:10:00,21.31,21.32,21.3,21.3,39400.0,19.2796,19.2886,19.2706,19.2706,39400.0
2012-06-29 13:15:00,21.3,21.32,21.3,21.31,18100.0,19.2706,19.2886,19.2706,19.2796,18100.0
2012-06-29 13:20:00,21.32,21.32,21.3,21.31,28700.0,19.2886,19.2886,19.2706,19.2796,28700.0
2012-06-29 13:25:00,21.31,21.32,21.3,21.31,55200.0,19.2796,19.2886,19.2706,19.2796,55200.0
2012-06-29 13:30:00,21.32,21.32,21.29,21.32,14500.0,19.2886,19.2886,19.2615,19.2886,14500.0
2012-06-29 13:35:00,21.32,21.32,21.31,21.32,2600.0,19.2886,19.2886,19.2796,19.2886,2600.0
2012-06-29 13:40:00,21.31,21.32,21.29,21.31,39600.0,19.2796,19.2886,19.2615,19.2796,39600.0
2012-06-29 13:45:00,21.32,21.32,21.3,21.32,38700.0,19.2886,19.2886,19.2706,19.2886,38700.0
2012-06-29 13:50:00,21.32,21.32,21.29,21.29,11900.0,19.2886,19.2886,19.2615,19.2615,11900.0
2012-06-29 13:55:00,21.3,21.32,21.29,21.31,15700.0,19.2706,19.2886,19.2615,19.2796,15700.0
2012-06-29 14:00:00,21.31,21.32,21.29,21.29,15400.0,19.2796,19.2886,19.2615,19.2615,15400.0
2012-06-29 14:05:00,21.29,21.3,21.26,21.27,22800.0,19.2615,19.2706,19.2344,19.2434,22800.0
2012-06-29 14:10:00,21.27,21.29,21.26,21.27,41500.0,19.2434,19.2615,19.2344,19.2434,41500.0
2012-06-29 14:15:00,21.27,21.3,21.27,21.28,40400.0,19.2434,19.2706,19.2434,19.2525,40400.0
2012-06-29 14:20:00,21.28,21.29,21.27,21.27,21200.0,19.2525,19.2615,19.2434,19.2434,21200.0
2012-06-29 14:25:00,21.27,21.35,21.27,21.35,296200.0,19.2434,19.3158,19.2434,19.3158,296200.0
2012-06-29 14:30:00,21.35,21.36,21.29,21.29,34300.0,19.3158,19.3248,19.2615,19.2615,34300.0
2012-06-29 14:35:00,21.29,21.32,21.28,21.31,21200.0,19.2615,19.2886,19.2525,19.2796,21200.0
2012-06-29 14:40:00,21.3,21.34,21.3,21.31,24200.0,19.2706,19.3067,19.2706,19.2796,24200.0
2012-06-29 14:45:00,21.31,21.35,21.29,21.34,38200.0,19.2796,19.3158,19.2615,19.3067,38200.0
2012-06-29 14:50:00,21.34,21.36,21.32,21.36,40000.0,19.3067,19.3248,19.2886,19.3248,40000.0
2012-06-29 14:55:00,21.36,21.37,21.33,21.37,62200.0,19.3248,19.3339,19.2977,19.3339,62200.0
2012-06-29 15:00:00,21.37,21.37,21.34,21.34,26200.0,19.3339,19.3339,19.3067,19.3067,26200.0
2012-06-29 15:05:00,21.34,21.35,21.34,21.35,31000.0,19.3067,19.3158,19.3067,19.3158,31000.0
2012-06-29 15:10:00,21.35,21.36,21.32,21.33,81400.0,19.3158,19.3248,19.2886,19.2977,81400.0
2012-06-29 15:15:00,21.34,21.35,21.33,21.34,38000.0,19.3067,19.3158,19.2977,19.3067,38000.0
2012-06-29 15:20:00,21.34,21.35,21.3,21.31,99100.0,19.3067,19.3158,19.2706,19.2796,99100.0
2012-06-29 15:25:00,21.31,21.32,21.3,21.32,93100.0,19.2796,19.2886,19.2706,19.2886,93100.0
2012-06-29 15:30:00,21.32,21.32,21.29,21.3,96300.0,19.2886,19.2886,19.2615,19.2706,96300.0
2012-06-29 15:35:00,21.3,21.36,21.3,21.31,163800.0,19.2706,19.3248,19.2706,19.2796,163800.0
2012-06-29 15:40:00,21.31,21.33,21.3,21.32,68800.0,19.2796,19.2977,19.2706,19.2886,68800.0
2012-06-29 15:45:00,21.32,21.36,21.31,21.36,193100.0,19.2886,19.3248,19.2796,19.3248,193100.0
2012-06-29 15:50:00,21.35,21.37,21.35,21.36,112300.0,19.3158,19.3339,19.3158,19.3248,112300.0
2012-06-29 15:55:00,21.36,21.38,21.34,21.37,380600.0,19.3248,19.3429,19.3067,19.3339,380600.0
2012-07-02 09:30:00,21.44,21.45,21.2,21.34,145800.0,19.3972,19.4063,19.1801,19.3067,145800.0
2012-07-02 09:35:00,21.37,21.49,21.33,21.39,47300.0,19.3339,19.4424,19.2977,19.352,47300.0
2012-07-02 09:40:00,21.39,21.42,21.38,21.41,21200.0,19.352,19.3791,19.3429,19.3701,21200.0
2012-07-02 09:45:00,21.41,21.49,21.41,21.45,55100.0,19.3701,19.4424,19.3701,19.4063,55100.0
2012-07-02 09:50:00,21.45,21.46,21.38,21.39,96500.0,19.4063,19.4153,19.3429,19.352,96500.0
2012-07-02 09:55:00,21.39,21.39,21.36,21.38,49200.0,19.352,19.352,19.3248,19.3429,49200.0
2012-07-02 10:00:00,21.39,21.39,21.19,21.22,364700.0,19.352,19.352,19.171,19.1982,364700.0
2012-07-02 10:05:00,21.22,21.25,21.16,21.19,49100.0,19.1982,19.2253,19.1439,19.171,49100.0
2012-07-02 10:10:00,21.19,21.24,21.19,21.21,151600.0,19.171,19.2163,19.171,19.1891,151600.0
2012-07-02 10:15:00,21.21,21.21,21.13,21.16,594300.0,19.1891,19.1891,19.1167,19.1439,594300.0
2012-07-02 10:20:00,21.16,21.23,21.15,21.22,235700.0,19.1439,19.2072,19.1348,19.1982,235700.0
2012-07-02 10:25:00,21.22,21.22,21.18,21.18,758900.0,19.1982,19.1982,19.162,19.162,758900.0
2012-07-02 10:30:00,21.19,21.22,21.17,21.2,43300.0,19.171,19.1982,19.1529,19.1801,43300.0
2012-07-02 10:35:00,21.2,21.21,21.19,21.21,66900.0,19.1801,19.1891,19.171,19.1891,66900.0
2012-07-02 10:40:00,21.2,21.24,21.19,21.21,110400.0,19.1801,19.2163,19.171,19.1891,110400.0
2012-07-02 10:45:00,21.22,21.26,21.22,21.24,340300.0,19.1982,19.2344,19.1982,19.2163,340300.0
2012-07-02 10:50:00,21.24,21.27,21.23,21.25,269800.0,19.2163,19.2434,19.2072,19.2253,269800.0
2012-07-02 10:55:00,21.25,21.26,21.22,21.23,60100.0,19.2253,19.2344,19.1982,19.2072,60100.0
2012-07-02 11:00:00,21.24,21.26,21.22,21.24,42300.0,19.2163,19.2344,19.1982,19.2163,42300.0
2012-07-02 11:05:00,21.24,21.29,21.24,21.28,45400.0,19.2163,19.2615,19.2163,19.2525,45400.0
2012-07-02 11:10:00,21.27,21.27,21.21,21.24,92400.0,19.2434,19.2434,19.1891,19.2163,92400.0
2012-07-02 11:15:00,21.24,21.27,21.21,21.25,143800.0,19.2163,19.2434,19.1891,19.2253,143800.0
2012-07-02 11:20:00,21.24,21.28,21.23,21.27,39600.0,19.2163,19.2525,19.2072,19.2434,39600.0
2012-07-02 11:25:00,21.28,21.28,21.26,21.27,26300.0,19.2525,19.2525,19.2344,19.2434,26300.0
2012-07-02 11:30:00,21.28,21.34,21.28,21.34,68600.0,19.2525,19.3067,19.2525,19.3067,68600.0
2012-07-02 11:35:00,21.34,21.38,21.33,21.37,102100.0,19.3067,19.3429,19.2977,19.3339,102100.0
2012-07-02 11:40:00,21.36,21.38,21.34,21.37,56000.0,19.3248,19.3429,19.3067,19.3339,56000.0
2012-07-02 11:45:00,21.37,21.38,21.36,21.36,20200.0,19.3339,19.3429,19.3248,19.3248,20200.0
2012-07-02 11:50:00,21.36,21.36,21.33,21.36,80700.0,19.3248,19.3248,19.2977,19.3248,80700.0
2012-07-02 11:55:00,21.35,21.35,21.33,21.33,35000.0,19.3158,19.3158,19.2977,19.2977,35000.0
2012-07-02 12:00:00,21.32,21.33,21.32,21.32,10900.0,19.2886,19.2977,19.2886,19.2886,10900.0
2012-07-02 12:05:00,21.33,21.33,21.31,21.33,19300.0,19.2977,19.2977,19.2796,19.2977,19300.0
2012-07-02 12:10:00,21.33,21.37,21.32,21.36,13600.0,19.2977,19.3339,19.2886,19.3248,13600.0
2012-07-02 12:15:00,21.37,21.37,21.34,21.35,23600.0,19.3339,19.3339,19.3067,19.3158,23600.0
2012-07-02 12:20:00,21.34,21.36,21.32,21.36,9400.0,19.3067,19.3248,19.2886,19.3248,9400.0
2012-07-02 12:25:00,21.36,21.37,21.33,21.34,13400.0,19.3248,19.3339,19.2977,19.3067,13400.0
2012-07-02 12:30:00,21.35,21.35,21.33,21.33,4800.0,19.3158,19.3158,19.2977,19.2977,4800.0
2012-07-02 12:35:00,21.34,21.37,21.34,21.36,59000.0,19.3067,19.3339,19.3067,19.3248,59000.0
2012-07-02 12:40:00,21.37,21.37,21.36,21.37,12600.0,19.3339,19.3339,19.3248,19.3339,12600.0
2012-07-02 12:45:00,21.36,21.39,21.36,21.38,25700.0,19.3248,19.352,19.3248,19.3429,25700.0
2012-07-02 12:50:00,21.38,21.41,21.38,21.38,65200.0,19.3429,19.3701,19.3429,19.3429,65200.0
2012-07-02 12:55:00,21.38,21.39,21.36,21.38,36600.0,19.3429,19.352,19.3248,19.3429,36600.0
2012-07-02 13:00:00,21.37,21.37,21.35,21.35,16800.0,19.3339,19.3339,19.3158,19.3158,16800.0
2012-07-02 13:05:00,21.33,21.34,21.32,21.33,4800.0,19.2977,19.3067,19.2886,19.2977,4800.0
2012-07-02 13:10:00,21.34,21.34,21.32,21.32,4500.0,19.3067,19.3067,19.2886,19.2886,4500.0
2012-07-02 13:15:00,21.32,21.34,21.32,21.34,19900.0,19.2886,19.3067,19.2886,19.3067,19900.0
2012-07-02 13:20:00,21.34,21.34,21.33,21.33,15100.0,19.3067,19.3067,19.2977,19.2977,15100.0
2012-07-02 13:25:00,21.33,21.33,21.32,21.32,12500.0,19.2977,19.2977,19.2886,19.2886,12500.0
2012-07-02 13:30:00,21.32,21.33,21.32,21.33,5500.0,19.2886,19.2977,19.2886,19.2977,5500.0
2012-07-02 13:35:00,21.34,21.34,21.31,21.32,14000.0,19.3067,19.3067,19.2796,19.2886,14000.0
2012-07-02 13:40:00,21.33,21.33,21.3,21.3,9600.0,19.2977,19.2977,19.2706,19.2706,9600.0
2012-07-02 13:45:00,21.3,21.31,21.3,21.31,37000.0,19.2706,19.2796,19.2706,19.2796,37000.0
2012-07-02 13:50:00,21.3,21.31,21.3,21.31,45000.0,19.2706,19.2796,19.2706,19.2796,45000.0
2012-07-02 13:55:00,21.31,21.32,21.29,21.31,48100.0,19.2796,19.2886,19.2615,19.2796,48100.0
2012-07-02 14:00:00,21.32,21.32,21.28,21.29,54200.0,19.2886,19.2886,19.2525,19.2615,54200.0
2012-07-02 14:05:00,21.29,21.34,21.28,21.34,17800.0,19.2615,19.3067,19.2525,19.3067,17800.0
2012-07-02 14:10:00,21.34,21.38,21.34,21.38,19600.0,19.3067,19.3429,19.3067,19.3429,19600.0
2012-07-02 14:15:00,21.38,21.43,21.38,21.42,46700.0,19.3429,19.3882,19.3429,19.3791,46700.0
2012-07-02 14:20:00,21.42,21.44,21.41,21.42,54700.0,19.3791,19.3972,19.3701,19.3791,54700.0
2012-07-02 14:25:00,21.41,21.44,21.41,21.43,20800.0,19.3701,19.3972,19.3701,19.3882,20800.0
2012-07-02 14:30:00,21.43,21.44,21.4,21.4,21600.0,19.3882,19.3972,19.361,19.361,21600.0
2012-07-02 14:35:00,21.41,21.42,21.39,21.41,25600.0,19.3701,19.3791,19.352,19.3701,25600.0
2012-07-02 14:40:00,21.4,21.42,21.39,21.4,56700.0,19.361,19.3791,19.352,19.361,56700.0
2012-07-02 14:45:00,21.41,21.41,21.37,21.39,53500.0,19.3701,19.3701,19.3339,19.352,53500.0
2012-07-02 14:50:00,21.39,21.39,21.37,21.37,24500.0,19.352,19.352,19.3339,19.3339,24500.0
2012-07-02 14:55:00,21.38,21.4,21.37,21.4,14200.0,19.3429,19.361,19.3339,19.361,14200.0
2012-07-02 15:00:00,21.39,21.41,21.39,21.41,11700.0,19.352,19.3701,19.352,19.3701,11700.0
2012-07-02 15:05:00,21.4,21.41,21.39,21.39,19200.0,19.361,19.3701,19.352,19.352,19200.0
2012-07-02 15:10:00,21.38,21.41,21.38,21.4,36500.0,19.3429,19.3701,19.3429,19.361,36500.0
2012-07-02 15:15:00,21.39,21.41,21.38,21.39,58900.0,19.352,19.3701,19.3429,19.352,58900.0
2012-07-02 15:20:00,21.39,21.42,21.38,21.42,44800.0,19.352,19.3791,19.3429,19.3791,44800.0
2012-07-02 15:25:00,21.42,21.43,21.39,21.42,92700.0,19.3791,19.3882,19.352,19.3791,92700.0
2012-07-02 15:30:00,21.43,21.46,21.4,21.45,171300.0,19.3882,19.4153,19.361,19.4063,171300.0
2012-07-02 15:35:00,21.45,21.5,21.45,21.48,357400.0,19.4063,19.4515,19.4063,19.4334,357400.0
2012-07-02 15:40:00,21.48,21.5,21.46,21.46,75100.0,19.4334,19.4515,19.4153,19.4153,75100.0
2012-07-02 15:45:00,21.47,21.53,21.47,21.51,96300.0,19.4244,19.4786,19.4244,19.4605,96300.0
2012-07-02 15:50:00,21.51,21.53,21.5,21.51,190900.0,19.4605,19.4786,19.4515,19.4605,190900.0
2012-07-02 15:55:00,21.52,21.55,21.5,21.54,647700.0,19.4696,19.4967,19.4515,19.4877,647700.0
2012-07-03 09:30:00,21.54,21.57,21.37,21.46,158800.0,19.4877,19.5148,19.3339,19.4153,158800.0
2012-07-03 09:35:00,21.46,21.48,21.4,21.44,141000.0,19.4153,19.4334,19.361,19.3972,141000.0
2012-07-03 09:40:00,21.44,21.49,21.43,21.48,73500.0,19.3972,19.4424,19.3882,19.4334,73500.0
2012-07-03 09:45:00,21.48,21.5,21.47,21.49,47300.0,19.4334,19.4515,19.4244,19.4424,47300.0
2012-07-03 09:50:00,21.49,21.52,21.47,21.49,63300.0,19.4424,19.4696,19.4244,19.4424,63300.0
2012-07-03 09:55:00,21.5,21.53,21.49,21.51,27300.0,19.4515,19.4786,19.4424,19.4605,27300.0
2012-07-03 10:00:00,21.51,21.55,21.51,21.54,88000.0,19.4605,19.4967,19.4605,19.4877,88000.0
2012-07-03 10:05:00,21.55,21.55,21.51,21.52,27500.0,19.4967,19.4967,19.4605,19.4696,27500.0
2012-07-03 10:10:00,21.52,21.53,21.5,21.51,112500.0,19.4696,19.4786,19.4515,19.4605,112500.0
2012-07-03 10:15:00,21.51,21.52,21.49,21.5,53700.0,19.4605,19.4696,19.4424,19.4515,53700.0
2012-07-03 10:20:00,21.49,21.53,21.47,21.52,110500.0,19.4424,19.4786,19.4244,19.4696,110500.0
2012-07-03 10:25:00,21.53,21.54,21.52,21.54,17400.0,19.4786,19.4877,19.4696,19.4877,17400.0
2012-07-03 10:30:00,21.54,21.55,21.53,21.55,42000.0,19.4877,19.4967,19.4786,19.4967,42000.0
2012-07-03 10:35:00,21.55,21.58,21.54,21.55,73500.0,19.4967,19.5239,19.4877,19.4967,73500.0
2012-07-03 10:40:00,21.55,21.57,21.53,21.53,35100.0,19.4967,19.5148,19.4786,19.4786,35100.0
2012-07-03 10:45:00,21.54,21.55,21.52,21.55,26400.0,19.4877,19.4967,19.4696,19.4967,26400.0
2012-07-03 10:50:00,21.54,21.56,21.53,21.55,26400.0,19.4877,19.5058,19.4786,19.4967,26400.0
2012-07-03 10:55:00,21.54,21.55,21.53,21.54,17100.0,19.4877,19.4967,19.4786,19.4877,17100.0
2012-07-03 11:00:00,21.54,21.57,21.54,21.56,20900.0,19.4877,19.5148,19.4877,19.5058,20900.0
2012-07-03 11:05:00,21.56,21.6,21.56,21.6,19800.0,19.5058,19.542,19.5058,19.542,19800.0
2012-07-03 11:10:00,21.6,21.6,21.57,21.6,25900.0,19.542,19.542,19.5148,19.542,25900.0
2012-07-03 11:15:00,21.6,21.6,21.57,21.58,86400.0,19.542,19.542,19.5148,19.5239,86400.0
2012-07-03 11:20:00,21.58,21.6,21.58,21.59,42900.0,19.5239,19.542,19.5239,19.5329,42900.0
2012-07-03 11:25:00,21.59,21.62,21.59,21.61,19900.0,19.5329,19.5601,19.5329,19.551,19900.0
2012-07-03 11:30:00,21.6,21.62,21.59,21.61,13600.0,19.542,19.5601,19.5329,19.551,13600.0
2012-07-03 11:35:00,21.61,21.66,21.61,21.66,265600.0,19.551,19.5963,19.551,19.5963,265600.0
2012-07-03 11:40:00,21.64,21.64,21.59,21.6,84500.0,19.5782,19.5782,19.5329,19.542,84500.0
2012-07-03 11:45:00,21.61,21.64,21.61,21.62,60600.0,19.551,19.5782,19.551,19.5601,60600.0
2012-07-03 11:50:00,21.63,21.64,21.6,21.61,115400.0,19.5691,19.5782,19.542,19.551,115400.0
2012-07-03 11:55:00,21.61,21.62,21.61,21.62,23300.0,19.551,19.5601,19.551,19.5601,23300.0
2012-07-03 12:00:00,21.61,21.63,21.61,21.63,30300.0,19.551,19.5691,19.551,19.5691,30300.0
2012-07-03 12:05:00,21.63,21.63,21.58,21.58,36500.0,19.5691,19.5691,19.5239,19.5239,36500.0
2012-07-03 12:10:00,21.59,21.61,21.57,21.58,36500.0,19.5329,19.551,19.5148,19.5239,36500.0
2012-07-03 12:15:00,21.58,21.58,21.55,21.56,38500.0,19.5239,19.5239,19.4967,19.5058,38500.0
2012-07-03 12:20:00,21.56,21.57,21.55,21.56,19300.0,19.5058,19.5148,19.4967,19.5058,19300.0
2012-07-03 12:25:00,21.56,21.58,21.55,21.57,46100.0,19.5058,19.5239,19.4967,19.5148,46100.0
2012-07-03 12:30:00,21.58,21.59,21.54,21.57,53000.0,19.5239,19.5329,19.4877,19.5148,53000.0
2012-07-03 12:35:00,21.57,21.58,21.56,21.57,55600.0,19.5148,19.5239,19.5058,19.5148,55600.0
2012-07-03 12:40:00,21.57,21.58,21.55,21.55,32400.0,19.5148,19.5239,19.4967,19.4967,32400.0
2012-07-03 12:45:00,21.56,21.57,21.54,21.56,43300.0,19.5058,19.5148,19.4877,19.5058,43300.0
2012-07-03 12:50:00,21.56,21.59,21.54,21.55,228700.0,19.5058,19.5329,19.4877,19.4967,228700.0
2012-07-03 12:55:00,21.56,21.6,21.56,21.6,87800.0,19.5058,19.542,19.5058,19.542,87800.0
2012-07-05 09:30:00,21.51,21.65,21.51,21.62,130900.0,19.4605,19.5872,19.4605,19.5601,130900.0
2012-07-05 09:35:00,21.61,21.64,21.58,21.62,67300.0,19.551,19.5782,19.5239,19.5601,67300.0
2012-07-05 09:40:00,21.61,21.64,21.57,21.61,82600.0,19.551,19.5782,19.5148,19.551,82600.0
2012-07-05 09:45:00,21.61,21.61,21.54,21.54,266500.0,19.551,19.551,19.4877,19.4877,266500.0
2012-07-05 09:50:00,21.55,21.56,21.53,21.54,53400.0,19.4967,19.5058,19.4786,19.4877,53400.0
2012-07-05 09:55:00,21.53,21.57,21.53,21.54,50400.0,19.4786,19.5148,19.4786,19.4877,50400.0
2012-07-05 10:00:00,21.54,21.56,21.5,21.5,73000.0,19.4877,19.5058,19.4515,19.4515,73000.0
2012-07-05 10:05:00,21.5,21.52,21.48,21.49,54000.0,19.4515,19.4696,19.4334,19.4424,54000.0
2012-07-05 10:10:00,21.49,21.53,21.47,21.53,101200.0,19.4424,19.4786,19.4244,19.4786,101200.0
2012-07-05 10:15:00,21.53,21.57,21.52,21.55,38800.0,19.4786,19.5148,19.4696,19.4967,38800.0
2012-07-05 10:20:00,21.55,21.59,21.55,21.57,48800.0,19.4967,19.5329,19.4967,19.5148,48800.0
2012-07-05 10:25:00,21.57,21.61,21.56,21.57,29000.0,19.5148,19.551,19.5058,19.5148,29000.0
2012-07-05 10:30:00,21.58,21.61,21.57,21.59,53300.0,19.5239,19.551,19.5148,19.5329,53300.0
2012-07-05 10:35:00,21.59,21.63,21.59,21.63,28500.0,19.5329,19.5691,19.5329,19.5691,28500.0
2012-07-05 10:40:00,21.63,21.71,21.63,21.67,313300.0,19.5691,19.6415,19.5691,19.6053,313300.0
2012-07-05 10:45:00,21.67,21.73,21.67,21.73,113100.0,19.6053,19.6596,19.6053,19.6596,113100.0
2012-07-05 10:50:00,21.73,21.78,21.73,21.77,132400.0,19.6596,19.7048,19.6596,19.6958,132400.0
2012-07-05 10:55:00,21.77,21.81,21.76,21.8,79200.0,19.6958,19.732,19.6867,19.7229,79200.0
2012-07-05 11:00:00,21.81,21.87,21.81,21.85,127800.0,19.732,19.7862,19.732,19.7681,127800.0
2012-07-05 11:05:00,21.85,21.89,21.85,21.89,61900.0,19.7681,19.8043,19.7681,19.8043,61900.0
2012-07-05 11:10:00,21.89,21.89,21.8,21.82,24800.0,19.8043,19.8043,19.7229,19.741,24800.0
2012-07-05 11:15:00,21.82,21.86,21.82,21.85,16500.0,19.741,19.7772,19.741,19.7681,16500.0
2012-07-05 11:20:00,21.86,21.87,21.83,21.84,21000.0,19.7772,19.7862,19.7501,19.7591,21000.0
2012-07-05 11:25:00,21.85,21.86,21.82,21.86,80900.0,19.7681,19.7772,19.741,19.7772,80900.0
2012-07-05 11:30:00,21.86,21.87,21.84,21.87,19900.0,19.7772,19.7862,19.7591,19.7862,19900.0
2012-07-05 11:35:00,21.87,21.88,21.8,21.8,81400.0,19.7862,19.7953,19.7229,19.7229,81400.0
2012-07-05 11:40:00,21.8,21.81,21.79,21.81,27000.0,19.7229,19.732,19.7139,19.732,27000.0
2012-07-05 11:45:00,21.81,21.86,21.81,21.86,65200.0,19.732,19.7772,19.732,19.7772,65200.0
2012-07-05 11:50:00,21.85,21.86,21.83,21.85,67700.0,19.7681,19.7772,19.7501,19.7681,67700.0
2012-07-05 11:55:00,21.85,21.85,21.83,21.84,13200.0,19.7681,19.7681,19.7501,19.7591,13200.0
2012-07-05 12:00:00,21.84,21.86,21.84,21.85,20800.0,19.7591,19.7772,19.7591,19.7681,20800.0
2012-07-05 12:05:00,21.85,21.86,21.83,21.84,29200.0,19.7681,19.7772,19.7501,19.7591,29200.0
2012-07-05 12:10:00,21.84,21.86,21.84,21.86,37100.0,19.7591,19.7772,19.7591,19.7772,37100.0
2012-07-05 12:15:00,21.86,21.87,21.84,21.85,32900.0,19.7772,19.7862,19.7591,19.7681,32900.0
2012-07-05 12:20:00,21.85,21.85,21.82,21.83,41200.0,19.7681,19.7681,19.741,19.7501,41200.0
2012-07-05 12:25:00,21.83,21.85,21.82,21.82,48900.0,19.7501,19.7681,19.741,19.741,48900.0
2012-07-05 12:30:00,21.82,21.82,21.78,21.79,38600.0,19.741,19.741,19.7048,19.7139,38600.0
2012-07-05 12:35:00,21.8,21.8,21.78,21.8,19700.0,19.7229,19.7229,19.7048,19.7229,19700.0
2012-07-05 12:40:00,21.8,21.8,21.78,21.79,16400.0,19.7229,19.7229,19.7048,19.7139,16400.0
2012-07-05 12:45:00,21.79,21.81,21.77,21.77,19100.0,19.7139,19.732,19.6958,19.6958,19100.0
2012-07-05 12:50:00,21.78,21.8,21.77,21.79,20200.0,19.7048,19.7229,19.6958,19.7139,20200.0
2012-07-05 12:55:00,21.79,21.81,21.79,21.8,69900.0,19.7139,19.732,19.7139,19.7229,69900.0
2012-07-05 13:00:00,21.81,21.81,21.8,21.8,12500.0,19.732,19.732,19.7229,19.7229,12500.0
2012-07-05 13:05:00,21.8,21.83,21.8,21.82,35900.0,19.7229,19.7501,19.7229,19.741,35900.0
2012-07-05 13:10:00,21.82,21.82,21.79,21.79,22500.0,19.741,19.741,19.7139,19.7139,22500.0
2012-07-05 13:15:00,21.8,21.8,21.78,21.79,8500.0,19.7229,19.7229,19.7048,19.7139,8500.0
2012-07-05 13:20:00,21.79,21.8,21.77,21.8,83600.0,19.7139,19.7229,19.6958,19.7229,83600.0
2012-07-05 13:25:00,21.8,21.81,21.78,21.79,21600.0,19.7229,19.732,19.7048,19.7139,21600.0
2012-07-05 13:30:00,21.8,21.81,21.75,21.77,36700.0,19.7229,19.732,19.6777,19.6958,36700.0
2012-07-05 13:35:00,21.76,21.79,21.76,21.78,23700.0,19.6867,19.7139,19.6867,19.7048,23700.0
2012-07-05 13:40:00,21.78,21.8,21.78,21.79,9600.0,19.7048,19.7229,19.7048,19.7139,9600.0
2012-07-05 13:45:00,21.79,21.86,21.79,21.85,31100.0,19.7139,19.7772,19.7139,19.7681,31100.0
2012-07-05 13:50:00,21.85,21.87,21.84,21.87,6000.0,19.7681,19.7862,19.7591,19.7862,6000.0
2012-07-05 13:55:00,21.87,21.88,21.86,21.87,34200.0,19.7862,19.7953,19.7772,19.7862,34200.0
2012-07-05 14:00:00,21.87,21.88,21.86,21.88,20100.0,19.7862,19.7953,19.7772,19.7953,20100.0
2012-07-05 14:05:00,21.88,21.89,21.84,21.84,23800.0,19.7953,19.8043,19.7591,19.7591,23800.0
2012-07-05 14:10:00,21.85,21.87,21.84,21.87,27100.0,19.7681,19.7862,19.7591,19.7862,27100.0
2012-07-05 14:15:00,21.87,21.88,21.86,21.88,13400.0,19.7862,19.7953,19.7772,19.7953,13400.0
2012-07-05 14:20:00,21.88,21.89,21.87,21.89,14600.0,19.7953,19.8043,19.7862,19.8043,14600.0
2012-07-05 14:25:00,21.89,21.89,21.88,21.89,23000.0,19.8043,19.8043,19.7953,19.8043,23000.0
2012-07-05 14:30:00,21.88,21.89,21.87,21.87,32200.0,19.7953,19.8043,19.7862,19.7862,32200.0
2012-07-05 14:35:00,21.87,21.87,21.84,21.85,189600.0,19.7862,19.7862,19.7591,19.7681,189600.0
2012-07-05 14:40:00,21.85,21.86,21.83,21.85,24100.0,19.7681,19.7772,19.7501,19.7681,24100.0
2012-07-05 14:45:00,21.85,21.89,21.85,21.86,130800.0,19.7681,19.8043,19.7681,19.7772,130800.0
2012-07-05 14:50:00,21.86,21.87,21.85,21.85,29100.0,19.7772,19.7862,19.7681,19.7681,29100.0
2012-07-05 14:55:00,21.85,21.89,21.84,21.87,73000.0,19.7681,19.8043,19.7591,19.7862,73000.0
2012-07-05 15:00:00,21.87,21.88,21.86,21.87,36800.0,19.7862,19.7953,19.7772,19.7862,36800.0
2012-07-05 15:05:00,21.88,21.91,21.87,21.9,31600.0,19.7953,19.8224,19.7862,19.8134,31600.0
2012-07-05 15:10:00,21.9,21.9,21.87,21.88,31700.0,19.8134,19.8134,19.7862,19.7953,31700.0
2012-07-05 15:15:00,21.88,21.88,21.86,21.86,55600.0,19.7953,19.7953,19.7772,19.7772,55600.0
2012-07-05 15:20:00,21.86,21.88,21.83,21.86,126900.0,19.7772,19.7953,19.7501,19.7772,126900.0
2012-07-05 15:25:00,21.86,21.89,21.86,21.88,36700.0,19.7772,19.8043,19.7772,19.7953,36700.0
2012-07-05 15:30:00,21.88,21.88,21.85,21.87,101700.0,19.7953,19.7953,19.7681,19.7862,101700.0
2012-07-05 15:35:00,21.87,21.87,21.85,21.85,64800.0,19.7862,19.7862,19.7681,19.7681,64800.0
2012-07-05 15:40:00,21.86,21.9,21.85,21.85,125600.0,19.7772,19.8134,19.7681,19.7681,125600.0
2012-07-05 15:45:00,21.85,21.87,21.83,21.87,80700.0,19.7681,19.7862,19.7501,19.7862,80700.0
2012-07-05 15:50:00,21.87,21.87,21.83,21.84,195300.0,19.7862,19.7862,19.7501,19.7591,195300.0
2012-07-05 15:55:00,21.84,21.85,21.82,21.83,289800.0,19.7591,19.7681,19.741,19.7501,289800.0
2012-07-06 09:30:00,21.55,21.58,21.46,21.52,139100.0,19.4967,19.5239,19.4153,19.4696,139100.0
2012-07-06 09:35:00,21.52,21.64,21.51,21.63,158000.0,19.4696,19.5782,19.4605,19.5691,158000.0
2012-07-06 09:40:00,21.62,21.65,21.59,21.6,150100.0,19.5601,19.5872,19.5329,19.542,150100.0
2012-07-06 09:45:00,21.6,21.61,21.55,21.55,209800.0,19.542,19.551,19.4967,19.4967,209800.0
2012-07-06 09:50:00,21.55,21.56,21.47,21.49,235800.0,19.4967,19.5058,19.4244,19.4424,235800.0
2012-07-06 09:55:00,21.49,21.55,21.45,21.54,228200.0,19.4424,19.4967,19.4063,19.4877,228200.0
2012-07-06 10:00:00,21.54,21.57,21.52,21.53,44500.0,19.4877,19.5148,19.4696,19.4786,44500.0
2012-07-06 10:05:00,21.53,21.53,21.46,21.5,71000.0,19.4786,19.4786,19.4153,19.4515,71000.0
2012-07-06 10:10:00,21.49,21.55,21.47,21.53,61700.0,19.4424,19.4967,19.4244,19.4786,61700.0
2012-07-06 10:15:00,21.52,21.53,21.49,21.52,34700.0,19.4696,19.4786,19.4424,19.4696,34700.0
2012-07-06 10:20:00,21.51,21.56,21.5,21.55,199400.0,19.4605,19.5058,19.4515,19.4967,199400.0
2012-07-06 10:25:00,21.55,21.56,21.45,21.46,237500.0,19.4967,19.5058,19.4063,19.4153,237500.0
2012-07-06 10:30:00,21.46,21.47,21.41,21.42,213400.0,19.4153,19.4244,19.3701,19.3791,213400.0
2012-07-06 10:35:00,21.42,21.49,21.42,21.49,35500.0,19.3791,19.4424,19.3791,19.4424,35500.0
2012-07-06 10:40:00,21.5,21.5,21.48,21.49,22500.0,19.4515,19.4515,19.4334,19.4424,22500.0
2012-07-06 10:45:00,21.48,21.48,21.45,21.46,34800.0,19.4334,19.4334,19.4063,19.4153,34800.0
2012-07-06 10:50:00,21.46,21.46,21.42,21.45,40300.0,19.4153,19.4153,19.3791,19.4063,40300.0
2012-07-06 10:55:00,21.45,21.46,21.43,21.45,34300.0,19.4063,19.4153,19.3882,19.4063,34300.0
2012-07-06 11:00:00,21.45,21.47,21.42,21.45,21700.0,19.4063,19.4244,19.3791,19.4063,21700.0
2012-07-06 11:05:00,21.46,21.49,21.45,21.47,18200.0,19.4153,19.4424,19.4063,19.4244,18200.0
2012-07-06 11:10:00,21.47,21.47,21.44,21.45,12600.0,19.4244,19.4244,19.3972,19.4063,12600.0
2012-07-06 11:15:00,21.45,21.48,21.44,21.48,28700.0,19.4063,19.4334,19.3972,19.4334,28700.0
2012-07-06 11:20:00,21.49,21.49,21.43,21.43,18100.0,19.4424,19.4424,19.3882,19.3882,18100.0
2012-07-06 11:25:00,21.42,21.44,21.41,21.41,30700.0,19.3791,19.3972,19.3701,19.3701,30700.0
2012-07-06 11:30:00,21.41,21.42,21.39,21.4,57400.0,19.3701,19.3791,19.352,19.361,57400.0
2012-07-06 11:35:00,21.4,21.44,21.4,21.43,37000.0,19.361,19.3972,19.361,19.3882,37000.0
2012-07-06 11:40:00,21.43,21.47,21.42,21.46,36900.0,19.3882,19.4244,19.3791,19.4153,36900.0
2012-07-06 11:45:00,21.46,21.48,21.46,21.47,21700.0,19.4153,19.4334,19.4153,19.4244,21700.0
2012-07-06 11:50:00,21.48,21.48,21.43,21.44,102300.0,19.4334,19.4334,19.3882,19.3972,102300.0
2012-07-06 11:55:00,21.44,21.45,21.41,21.41,14700.0,19.3972,19.4063,19.3701,19.3701,14700.0
2012-07-06 12:00:00,21.41,21.43,21.4,21.42,35900.0,19.3701,19.3882,19.361,19.3791,35900.0
2012-07-06 12:05:00,21.42,21.45,21.42,21.44,35800.0,19.3791,19.4063,19.3791,19.3972,35800.0
2012-07-06 12:10:00,21.44,21.45,21.4,21.41,42600.0,19.3972,19.4063,19.361,19.3701,42600.0
2012-07-06 12:15:00,21.41,21.45,21.41,21.44,26500.0,19.3701,19.4063,19.3701,19.3972,26500.0
2012-07-06 12:20:00,21.44,21.44,21.41,21.43,10400.0,19.3972,19.3972,19.3701,19.3882,10400.0
2012-07-06 12:25:00,21.42,21.46,21.41,21.45,51800.0,19.3791,19.4153,19.3701,19.4063,51800.0
2012-07-06 12:30:00,21.45,21.49,21.45,21.48,33400.0,19.4063,19.4424,19.4063,19.4334,33400.0
2012-07-06 12:35:00,21.47,21.47,21.45,21.46,17000.0,19.4244,19.4244,19.4063,19.4153,17000.0
2012-07-06 12:40:00,21.46,21.51,21.46,21.51,70500.0,19.4153,19.4605,19.4153,19.4605,70500.0
2012-07-06 12:45:00,21.51,21.57,21.51,21.56,55100.0,19.4605,19.5148,19.4605,19.5058,55100.0
2012-07-06 12:50:00,21.55,21.57,21.53,21.55,32500.0,19.4967,19.5148,19.4786,19.4967,32500.0
2012-07-06 12:55:00,21.55,21.56,21.55,21.55,16000.0,19.4967,19.5058,19.4967,19.4967,16000.0
2012-07-06 13:00:00,21.56,21.57,21.51,21.51,47600.0,19.5058,19.5148,19.4605,19.4605,47600.0
2012-07-06 13:05:00,21.52,21.53,21.52,21.53,8100.0,19.4696,19.4786,19.4696,19.4786,8100.0
2012-07-06 13:10:00,21.53,21.54,21.52,21.53,7200.0,19.4786,19.4877,19.4696,19.4786,7200.0
2012-07-06 13:15:00,21.54,21.58,21.54,21.57,50600.0,19.4877,19.5239,19.4877,19.5148,50600.0
2012-07-06 13:20:00,21.57,21.57,21.55,21.56,10200.0,19.5148,19.5148,19.4967,19.5058,10200.0
2012-07-06 13:25:00,21.55,21.56,21.54,21.56,10100.0,19.4967,19.5058,19.4877,19.5058,10100.0
2012-07-06 13:30:00,21.56,21.57,21.55,21.57,18700.0,19.5058,19.5148,19.4967,19.5148,18700.0
2012-07-06 13:35:00,21.57,21.58,21.57,21.57,8300.0,19.5148,19.5239,19.5148,19.5148,8300.0
2012-07-06 13:40:00,21.56,21.56,21.54,21.54,13200.0,19.5058,19.5058,19.4877,19.4877,13200.0
2012-07-06 13:45:00,21.54,21.55,21.53,21.55,8400.0,19.4877,19.4967,19.4786,19.4967,8400.0
2012-07-06 13:50:00,21.55,21.56,21.55,21.55,14200.0,19.4967,19.5058,19.4967,19.4967,14200.0
2012-07-06 13:55:00,21.55,21.57,21.55,21.57,12300.0,19.4967,19.5148,19.4967,19.5148,12300.0
2012-07-06 14:00:00,21.57,21.57,21.55,21.56,38000.0,19.5148,19.5148,19.4967,19.5058,38000.0
2012-07-06 14:05:00,21.56,21.56,21.54,21.54,8300.0,19.5058,19.5058,19.4877,19.4877,8300.0
2012-07-06 14:10:00,21.54,21.55,21.54,21.54,23000.0,19.4877,19.4967,19.4877,19.4877,23000.0
2012-07-06 14:15:00,21.55,21.55,21.53,21.54,16500.0,19.4967,19.4967,19.4786,19.4877,16500.0
2012-07-06 14:20:00,21.53,21.58,21.53,21.56,28200.0,19.4786,19.5239,19.4786,19.5058,28200.0
2012-07-06 14:25:00,21.56,21.57,21.56,21.56,1600.0,19.5058,19.5148,19.5058,19.5058,1600.0
2012-07-06 14:30:00,21.56,21.57,21.55,21.56,21100.0,19.5058,19.5148,19.4967,19.5058,21100.0
2012-07-06 14:35:00,21.57,21.58,21.57,21.58,27300.0,19.5148,19.5239,19.5148,19.5239,27300.0
2012-07-06 14:40:00,21.58,21.58,21.57,21.57,18500.0,19.5239,19.5239,19.5148,19.5148,18500.0
2012-07-06 14:45:00,21.57,21.58,21.57,21.58,7500.0,19.5148,19.5239,19.5148,19.5239,7500.0
2012-07-06 14:50:00,21.58,21.6,21.56,21.6,9300.0,19.5239,19.542,19.5058,19.542,9300.0
2012-07-06 14:55:00,21.6,21.6,21.57,21.58,24000.0,19.542,19.542,19.5148,19.5239,24000.0
2012-07-06 15:00:00,21.58,21.58,21.56,21.56,18200.0,19.5239,19.5239,19.5058,19.5058,18200.0
2012-07-06 15:05:00,21.57,21.6,21.56,21.6,19100.0,19.5148,19.542,19.5058,19.542,19100.0
2012-07-06 15:10:00,21.61,21.64,21.6,21.64,25200.0,19.551,19.5782,19.542,19.5782,25200.0
2012-07-06 15:15:00,21.64,21.66,21.63,21.66,72800.0,19.5782,19.5963,19.5691,19.5963,72800.0
2012-07-06 15:20:00,21.66,21.66,21.62,21.66,51800.0,19.5963,19.5963,19.5601,19.5963,51800.0
2012-07-06 15:25:00,21.67,21.67,21.63,21.66,33400.0,19.6053,19.6053,19.5691,19.5963,33400.0
2012-07-06 15:30:00,21.66,21.69,21.66,21.68,34800.0,19.5963,19.6234,19.5963,19.6143,34800.0
2012-07-06 15:35:00,21.68,21.69,21.64,21.65,63500.0,19.6143,19.6234,19.5782,19.5872,63500.0
2012-07-06 15:40:00,21.66,21.68,21.63,21.66,58500.0,19.5963,19.6143,19.5691,19.5963,58500.0
2012-07-06 15:45:00,21.66,21.7,21.65,21.67,99700.0,19.5963,19.6324,19.5872,19.6053,99700.0
2012-07-06 15:50:00,21.67,21.68,21.64,21.66,100500.0,19.6053,19.6143,19.5782,19.5963,100500.0
2012-07-06 15:55:00,21.66,21.71,21.66,21.67,502400.0,19.5963,19.6415,19.5963,19.6053,502400.0
2012-07-09 09:30:00,21.6,21.63,21.41,21.52,208000.0,19.542,19.5691,19.3701,19.4696,208000.0
2012-07-09 09:35:00,21.52,21.54,21.51,21.51,107300.0,19.4696,19.4877,19.4605,19.4605,107300.0
2012-07-09 09:40:00,21.51,21.51,21.39,21.39,105800.0,19.4605,19.4605,19.352,19.352,105800.0
2012-07-09 09:45:00,21.4,21.43,21.35,21.43,116500.0,19.361,19.3882,19.3158,19.3882,116500.0
2012-07-09 09:50:00,21.43,21.43,21.37,21.39,52800.0,19.3882,19.3882,19.3339,19.352,52800.0
2012-07-09 09:55:00,21.41,21.47,21.4,21.43,6900.0,19.3701,19.4244,19.361,19.3882,6900.0
2012-07-09 10:00:00,21.44,21.44,21.37,21.43,41000.0,19.3972,19.3972,19.3339,19.3882,41000.0
2012-07-09 10:05:00,21.44,21.44,21.4,21.41,130200.0,19.3972,19.3972,19.361,19.3701,130200.0
2012-07-09 10:10:00,21.41,21.43,21.38,21.43,55400.0,19.3701,19.3882,19.3429,19.3882,55400.0
2012-07-09 10:15:00,21.43,21.44,21.39,21.39,35400.0,19.3882,19.3972,19.352,19.352,35400.0
2012-07-09 10:20:00,21.4,21.4,21.35,21.39,29500.0,19.361,19.361,19.3158,19.352,29500.0
2012-07-09 10:25:00,21.39,21.43,21.39,21.42,13000.0,19.352,19.3882,19.352,19.3791,13000.0
2012-07-09 10:30:00,21.42,21.45,21.42,21.44,72500.0,19.3791,19.4063,19.3791,19.3972,72500.0
2012-07-09 10:35:00,21.44,21.55,21.44,21.54,47200.0,19.3972,19.4967,19.3972,19.4877,47200.0
2012-07-09 10:40:00,21.54,21.61,21.53,21.6,319700.0,19.4877,19.551,19.4786,19.542,319700.0
2012-07-09 10:45:00,21.59,21.61,21.59,21.61,32600.0,19.5329,19.551,19.5329,19.551,32600.0
2012-07-09 10:50:00,21.61,21.63,21.56,21.56,23700.0,19.551,19.5691,19.5058,19.5058,23700.0
2012-07-09 10:55:00,21.56,21.57,21.52,21.56,27100.0,19.5058,19.5148,19.4696,19.5058,27100.0
2012-07-09 11:00:00,21.56,21.57,21.54,21.55,12600.0,19.5058,19.5148,19.4877,19.4967,12600.0
2012-07-09 11:05:00,21.55,21.56,21.54,21.54,32400.0,19.4967,19.5058,19.4877,19.4877,32400.0
2012-07-09 11:10:00,21.53,21.53,21.5,21.52,8900.0,19.4786,19.4786,19.4515,19.4696,8900.0
2012-07-09 11:15:00,21.51,21.55,21.51,21.53,28800.0,19.4605,19.4967,19.4605,19.4786,28800.0
2012-07-09 11:20:00,21.53,21.54,21.53,21.54,44100.0,19.4786,19.4877,19.4786,19.4877,44100.0
2012-07-09 11:25:00,21.54,21.54,21.47,21.48,337200.0,19.4877,19.4877,19.4244,19.4334,337200.0
2012-07-09 11:30:00,21.48,21.5,21.45,21.45,10800.0,19.4334,19.4515,19.4063,19.4063,10800.0
2012-07-09 11:35:00,21.44,21.47,21.44,21.47,7400.0,19.3972,19.4244,19.3972,19.4244,7400.0
2012-07-09 11:40:00,21.47,21.5,21.46,21.5,8400.0,19.4244,19.4515,19.4153,19.4515,8400.0
2012-07-09 11:45:00,21.5,21.51,21.47,21.47,5600.0,19.4515,19.4605,19.4244,19.4244,5600.0
2012-07-09 11:50:00,21.47,21.48,21.45,21.46,7200.0,19.4244,19.4334,19.4063,19.4153,7200.0
2012-07-09 11:55:00,21.46,21.46,21.43,21.44,12900.0,19.4153,19.4153,19.3882,19.3972,12900.0
2012-07-09 12:00:00,21.43,21.44,21.43,21.44,2500.0,19.3882,19.3972,19.3882,19.3972,2500.0
2012-07-09 12:05:00,21.45,21.46,21.44,21.45,19800.0,19.4063,19.4153,19.3972,19.4063,19800.0
2012-07-09 12:10:00,21.46,21.49,21.45,21.49,9800.0,19.4153,19.4424,19.4063,19.4424,9800.0
2012-07-09 12:15:00,21.49,21.5,21.47,21.49,20200.0,19.4424,19.4515,19.4244,19.4424,20200.0
2012-07-09 12:20:00,21.5,21.55,21.5,21.52,48800.0,19.4515,19.4967,19.4515,19.4696,48800.0
2012-07-09 12:25:00,21.52,21.52,21.48,21.49,17600.0,19.4696,19.4696,19.4334,19.4424,17600.0
2012-07-09 12:30:00,21.49,21.5,21.49,21.49,7300.0,19.4424,19.4515,19.4424,19.4424,7300.0
2012-07-09 12:35:00,21.49,21.49,21.46,21.48,15800.0,19.4424,19.4424,19.4153,19.4334,15800.0
2012-07-09 12:40:00,21.48,21.48,21.47,21.47,6200.0,19.4334,19.4334,19.4244,19.4244,6200.0
2012-07-09 12:45:00,21.47,21.48,21.46,21.47,14000.0,19.4244,19.4334,19.4153,19.4244,14000.0
2012-07-09 12:50:00,21.48,21.5,21.47,21.49,4900.0,19.4334,19.4515,19.4244,19.4424,4900.0
2012-07-09 12:55:00,21.48,21.48,21.47,21.47,2800.0,19.4334,19.4334,19.4244,19.4244,2800.0
2012-07-09 13:00:00,21.48,21.52,21.47,21.51,16700.0,19.4334,19.4696,19.4244,19.4605,16700.0
2012-07-09 13:05:00,21.51,21.51,21.48,21.48,4800.0,19.4605,19.4605,19.4334,19.4334,4800.0
2012-07-09 13:10:00,21.49,21.5,21.48,21.49,8700.0,19.4424,19.4515,19.4334,19.4424,8700.0
2012-07-09 13:15:00,21.49,21.5,21.49,21.5,11600.0,19.4424,19.4515,19.4424,19.4515,11600.0
2012-07-09 13:20:00,21.5,21.51,21.5,21.51,1300.0,19.4515,19.4605,19.4515,19.4605,1300.0
2012-07-09 13:25:00,21.5,21.55,21.5,21.55,4200.0,19.4515,19.4967,19.4515,19.4967,4200.0
2012-07-09 13:30:00,21.55,21.56,21.55,21.55,7100.0,19.4967,19.5058,19.4967,19.4967,7100.0
2012-07-09 13:35:00,21.55,21.6,21.55,21.58,4400.0,19.4967,19.542,19.4967,19.5239,4400.0
2012-07-09 13:40:00,21.59,21.59,21.56,21.56,8700.0,19.5329,19.5329,19.5058,19.5058,8700.0
2012-07-09 13:45:00,21.56,21.56,21.54,21.54,4600.0,19.5058,19.5058,19.4877,19.4877,4600.0
2012-07-09 13:50:00,21.54,21.55,21.54,21.54,3000.0,19.4877,19.4967,19.4877,19.4877,3000.0
2012-07-09 13:55:00,21.54,21.57,21.54,21.57,3100.0,19.4877,19.5148,19.4877,19.5148,3100.0
2012-07-09 14:00:00,21.57,21.58,21.55,21.57,10200.0,19.5148,19.5239,19.4967,19.5148,10200.0
2012-07-09 14:05:00,21.57,21.6,21.57,21.59,5500.0,19.5148,19.542,19.5148,19.5329,5500.0
2012-07-09 14:10:00,21.59,21.6,21.57,21.57,10000.0,19.5329,19.542,19.5148,19.5148,10000.0
2012-07-09 14:15:00,21.57,21.57,21.54,21.54,26800.0,19.5148,19.5148,19.4877,19.4877,26800.0
2012-07-09 14:20:00,21.54,21.55,21.53,21.54,27200.0,19.4877,19.4967,19.4786,19.4877,27200.0
2012-07-09 14:25:00,21.54,21.56,21.53,21.56,14300.0,19.4877,19.5058,19.4786,19.5058,14300.0
2012-07-09 14:30:00,21.56,21.58,21.56,21.58,14500.0,19.5058,19.5239,19.5058,19.5239,14500.0
2012-07-09 14:35:00,21.58,21.59,21.58,21.59,5400.0,19.5239,19.5329,19.5239,19.5329,5400.0
2012-07-09 14:40:00,21.59,21.59,21.55,21.56,42700.0,19.5329,19.5329,19.4967,19.5058,42700.0
2012-07-09 14:45:00,21.57,21.57,21.53,21.55,22300.0,19.5148,19.5148,19.4786,19.4967,22300.0
2012-07-09 14:50:00,21.55,21.59,21.55,21.58,11400.0,19.4967,19.5329,19.4967,19.5239,11400.0
2012-07-09 14:55:00,21.58,21.59,21.58,21.59,4600.0,19.5239,19.5329,19.5239,19.5329,4600.0
2012-07-09 15:00:00,21.59,21.62,21.57,21.61,42200.0,19.5329,19.5601,19.5148,19.551,42200.0
2012-07-09 15:05:00,21.62,21.63,21.6,21.6,21200.0,19.5601,19.5691,19.542,19.542,21200.0
2012-07-09 15:10:00,21.61,21.61,21.59,21.59,9100.0,19.551,19.551,19.5329,19.5329,9100.0
2012-07-09 15:15:00,21.59,21.6,21.57,21.58,12700.0,19.5329,19.542,19.5148,19.5239,12700.0
2012-07-09 15:20:00,21.58,21.58,21.55,21.57,21900.0,19.5239,19.5239,19.4967,19.5148,21900.0
2012-07-09 15:25:00,21.58,21.61,21.56,21.58,23500.0,19.5239,19.551,19.5058,19.5239,23500.0
2012-07-09 15:30:00,21.58,21.59,21.55,21.59,24600.0,19.5239,19.5329,19.4967,19.5329,24600.0
2012-07-09 15:35:00,21.59,21.6,21.57,21.58,22800.0,19.5329,19.542,19.5148,19.5239,22800.0
2012-07-09 15:40:00,21.58,21.59,21.57,21.57,25000.0,19.5239,19.5329,19.5148,19.5148,25000.0
2012-07-09 15:45:00,21.58,21.61,21.57,21.6,44800.0,19.5239,19.551,19.5148,19.542,44800.0
2012-07-09 15:50:00,21.6,21.6,21.56,21.6,40000.0,19.542,19.542,19.5058,19.542,40000.0
2012-07-09 15:55:00,21.6,21.61,21.58,21.59,199900.0,19.542,19.551,19.5239,19.5329,199900.0
2012-07-10 09:30:00,21.64,21.76,21.63,21.76,50700.0,19.5782,19.6867,19.5691,19.6867,50700.0
2012-07-10 09:35:00,21.76,21.77,21.75,21.76,94800.0,19.6867,19.6958,19.6777,19.6867,94800.0
2012-07-10 09:40:00,21.76,21.77,21.73,21.74,45800.0,19.6867,19.6958,19.6596,19.6686,45800.0
2012-07-10 09:45:00,21.73,21.75,21.71,21.73,65100.0,19.6596,19.6777,19.6415,19.6596,65100.0
2012-07-10 09:50:00,21.74,21.74,21.67,21.7,47000.0,19.6686,19.6686,19.6053,19.6324,47000.0
2012-07-10 09:55:00,21.7,21.71,21.64,21.64,22300.0,19.6324,19.6415,19.5782,19.5782,22300.0
2012-07-10 10:00:00,21.64,21.66,21.59,21.6,31700.0,19.5782,19.5963,19.5329,19.542,31700.0
2012-07-10 10:05:00,21.59,21.6,21.52,21.54,82400.0,19.5329,19.542,19.4696,19.4877,82400.0
2012-07-10 10:10:00,21.53,21.57,21.52,21.53,212000.0,19.4786,19.5148,19.4696,19.4786,212000.0
2012-07-10 10:15:00,21.53,21.55,21.5,21.5,40600.0,19.4786,19.4967,19.4515,19.4515,40600.0
2012-07-10 10:20:00,21.5,21.59,21.49,21.58,77400.0,19.4515,19.5329,19.4424,19.5239,77400.0
2012-07-10 10:25:00,21.59,21.61,21.57,21.6,148200.0,19.5329,19.551,19.5148,19.542,148200.0
2012-07-10 10:30:00,21.6,21.64,21.59,21.59,85800.0,19.542,19.5782,19.5329,19.5329,85800.0
2012-07-10 10:35:00,21.59,21.6,21.53,21.53,49400.0,19.5329,19.542,19.4786,19.4786,49400.0
2012-07-10 10:40:00,21.53,21.56,21.5,21.55,70700.0,19.4786,19.5058,19.4515,19.4967,70700.0
2012-07-10 10:45:00,21.55,21.62,21.53,21.59,172200.0,19.4967,19.5601,19.4786,19.5329,172200.0
2012-07-10 10:50:00,21.58,21.6,21.55,21.56,60100.0,19.5239,19.542,19.4967,19.5058,60100.0
2012-07-10 10:55:00,21.57,21.57,21.5,21.54,63100.0,19.5148,19.5148,19.4515,19.4877,63100.0
2012-07-10 11:00:00,21.54,21.54,21.48,21.48,51000.0,19.4877,19.4877,19.4334,19.4334,51000.0
2012-07-10 11:05:00,21.48,21.5,21.46,21.47,30800.0,19.4334,19.4515,19.4153,19.4244,30800.0
2012-07-10 11:10:00,21.46,21.5,21.44,21.48,49600.0,19.4153,19.4515,19.3972,19.4334,49600.0
2012-07-10 11:15:00,21.48,21.51,21.46,21.5,79400.0,19.4334,19.4605,19.4153,19.4515,79400.0
2012-07-10 11:20:00,21.5,21.54,21.49,21.52,40400.0,19.4515,19.4877,19.4424,19.4696,40400.0
2012-07-10 11:25:00,21.52,21.54,21.51,21.52,31900.0,19.4696,19.4877,19.4605,19.4696,31900.0
2012-07-10 11:30:00,21.51,21.54,21.49,21.51,28000.0,19.4605,19.4877,19.4424,19.4605,28000.0
2012-07-10 11:35:00,21.5,21.55,21.5,21.54,72300.0,19.4515,19.4967,19.4515,19.4877,72300.0
2012-07-10 11:40:00,21.55,21.55,21.53,21.54,18100.0,19.4967,19.4967,19.4786,19.4877,18100.0
2012-07-10 11:45:00,21.54,21.55,21.52,21.54,78800.0,19.4877,19.4967,19.4696,19.4877,78800.0
2012-07-10 11:50:00,21.54,21.55,21.52,21.53,27900.0,19.4877,19.4967,19.4696,19.4786,27900.0
2012-07-10 11:55:00,21.54,21.54,21.52,21.54,20500.0,19.4877,19.4877,19.4696,19.4877,20500.0
2012-07-10 12:00:00,21.54,21.55,21.52,21.55,23200.0,19.4877,19.4967,19.4696,19.4967,23200.0
2012-07-10 12:05:00,21.55,21.55,21.53,21.53,36500.0,19.4967,19.4967,19.4786,19.4786,36500.0
2012-07-10 12:10:00,21.54,21.54,21.51,21.51,34200.0,19.4877,19.4877,19.4605,19.4605,34200.0
2012-07-10 12:15:00,21.52,21.53,21.47,21.48,153300.0,19.4696,19.4786,19.4244,19.4334,153300.0
2012-07-10 12:20:00,21.47,21.51,21.47,21.49,49100.0,19.4244,19.4605,19.4244,19.4424,49100.0
2012-07-10 12:25:00,21.5,21.5,21.47,21.47,9500.0,19.4515,19.4515,19.4244,19.4244,9500.0
2012-07-10 12:30:00,21.46,21.51,21.46,21.51,61500.0,19.4153,19.4605,19.4153,19.4605,61500.0
2012-07-10 12:35:00,21.51,21.51,21.48,21.51,26000.0,19.4605,19.4605,19.4334,19.4605,26000.0
2012-07-10 12:40:00,21.51,21.52,21.47,21.48,46900.0,19.4605,19.4696,19.4244,19.4334,46900.0
2012-07-10 12:45:00,21.48,21.48,21.47,21.48,45900.0,19.4334,19.4334,19.4244,19.4334,45900.0
2012-07-10 12:50:00,21.47,21.49,21.47,21.49,23200.0,19.4244,19.4424,19.4244,19.4424,23200.0
2012-07-10 12:55:00,21.48,21.48,21.45,21.47,92600.0,19.4334,19.4334,19.4063,19.4244,92600.0
2012-07-10 13:00:00,21.46,21.5,21.46,21.49,103400.0,19.4153,19.4515,19.4153,19.4424,103400.0
2012-07-10 13:05:00,21.49,21.52,21.49,21.52,87900.0,19.4424,19.4696,19.4424,19.4696,87900.0
2012-07-10 13:10:00,21.51,21.52,21.51,21.52,16400.0,19.4605,19.4696,19.4605,19.4696,16400.0
2012-07-10 13:15:00,21.52,21.53,21.51,21.52,18400.0,19.4696,19.4786,19.4605,19.4696,18400.0
2012-07-10 13:20:00,21.51,21.52,21.42,21.45,47400.0,19.4605,19.4696,19.3791,19.4063,47400.0
2012-07-10 13:25:00,21.44,21.45,21.4,21.41,36500.0,19.3972,19.4063,19.361,19.3701,36500.0
2012-07-10 13:30:00,21.41,21.42,21.36,21.38,81700.0,19.3701,19.3791,19.3248,19.3429,81700.0
2012-07-10 13:35:00,21.38,21.38,21.32,21.32,147400.0,19.3429,19.3429,19.2886,19.2886,147400.0
2012-07-10 13:40:00,21.32,21.34,21.3,21.34,81200.0,19.2886,19.3067,19.2706,19.3067,81200.0
2012-07-10 13:45:00,21.34,21.35,21.29,21.29,71200.0,19.3067,19.3158,19.2615,19.2615,71200.0
2012-07-10 13:50:00,21.3,21.35,21.29,21.35,217300.0,19.2706,19.3158,19.2615,19.3158,217300.0
2012-07-10 13:55:00,21.35,21.35,21.27,21.28,58400.0,19.3158,19.3158,19.2434,19.2525,58400.0
2012-07-10 14:00:00,21.28,21.3,21.27,21.29,30700.0,19.2525,19.2706,19.2434,19.2615,30700.0
2012-07-10 14:05:00,21.29,21.29,21.27,21.28,18200.0,19.2615,19.2615,19.2434,19.2525,18200.0
2012-07-10 14:10:00,21.27,21.27,21.2,21.21,120500.0,19.2434,19.2434,19.1801,19.1891,120500.0
2012-07-10 14:15:00,21.2,21.21,21.13,21.15,77800.0,19.1801,19.1891,19.1167,19.1348,77800.0
2012-07-10 14:20:00,21.14,21.18,21.12,21.16,129000.0,19.1258,19.162,19.1077,19.1439,129000.0
2012-07-10 14:25:00,21.15,21.18,21.14,21.18,79300.0,19.1348,19.162,19.1258,19.162,79300.0
2012-07-10 14:30:00,21.18,21.18,21.11,21.12,51000.0,19.162,19.162,19.0987,19.1077,51000.0
2012-07-10 14:35:00,21.11,21.15,21.1,21.15,104700.0,19.0987,19.1348,19.0896,19.1348,104700.0
2012-07-10 14:40:00,21.15,21.2,21.15,21.17,159000.0,19.1348,19.1801,19.1348,19.1529,159000.0
2012-07-10 14:45:00,21.17,21.19,21.15,21.15,36500.0,19.1529,19.171,19.1348,19.1348,36500.0
2012-07-10 14:50:00,21.15,21.16,21.09,21.12,50100.0,19.1348,19.1439,19.0806,19.1077,50100.0
2012-07-10 14:55:00,21.12,21.12,21.09,21.11,47000.0,19.1077,19.1077,19.0806,19.0987,47000.0
2012-07-10 15:00:00,21.1,21.14,21.09,21.14,40900.0,19.0896,19.1258,19.0806,19.1258,40900.0
2012-07-10 15:05:00,21.14,21.17,21.12,21.12,75000.0,19.1258,19.1529,19.1077,19.1077,75000.0
2012-07-10 15:10:00,21.11,21.12,21.07,21.07,70300.0,19.0987,19.1077,19.0625,19.0625,70300.0
2012-07-10 15:15:00,21.07,21.09,21.05,21.07,75100.0,19.0625,19.0806,19.0444,19.0625,75100.0
2012-07-10 15:20:00,21.07,21.1,21.05,21.06,67100.0,19.0625,19.0896,19.0444,19.0534,67100.0
2012-07-10 15:25:00,21.06,21.08,21.04,21.05,72100.0,19.0534,19.0715,19.0353,19.0444,72100.0
2012-07-10 15:30:00,21.05,21.07,21.03,21.05,142700.0,19.0444,19.0625,19.0263,19.0444,142700.0
2012-07-10 15:35:00,21.05,21.07,21.04,21.07,67000.0,19.0444,19.0625,19.0353,19.0625,67000.0
2012-07-10 15:40:00,21.06,21.08,21.04,21.08,106400.0,19.0534,19.0715,19.0353,19.0715,106400.0
2012-07-10 15:45:00,21.08,21.12,21.07,21.1,164000.0,19.0715,19.1077,19.0625,19.0896,164000.0
2012-07-10 15:50:00,21.09,21.17,21.09,21.17,193700.0,19.0806,19.1529,19.0806,19.1529,193700.0
2012-07-10 15:55:00,21.17,21.19,21.14,21.16,505600.0,19.1529,19.171,19.1258,19.1439,505600.0
2012-07-11 09:30:00,21.22,21.25,21.07,21.1,110800.0,19.1982,19.2253,19.0625,19.0896,110800.0
2012-07-11 09:35:00,21.09,21.15,21.07,21.1,114200.0,19.0806,19.1348,19.0625,19.0896,114200.0
2012-07-11 09:40:00,21.1,21.11,21.04,21.09,92600.0,19.0896,19.0987,19.0353,19.0806,92600.0
2012-07-11 09:45:00,21.08,21.14,21.03,21.13,123800.0,19.0715,19.1258,19.0263,19.1167,123800.0
2012-07-11 09:50:00,21.13,21.16,21.13,21.15,59100.0,19.1167,19.1439,19.1167,19.1348,59100.0
2012-07-11 09:55:00,21.15,21.15,21.09,21.09,47800.0,19.1348,19.1348,19.0806,19.0806,47800.0
2012-07-11 10:00:00,21.1,21.14,21.05,21.11,133800.0,19.0896,19.1258,19.0444,19.0987,133800.0
2012-07-11 10:05:00,21.12,21.16,21.09,21.1,58400.0,19.1077,19.1439,19.0806,19.0896,58400.0
2012-07-11 10:10:00,21.09,21.12,21.07,21.09,73900.0,19.0806,19.1077,19.0625,19.0806,73900.0
2012-07-11 10:15:00,21.08,21.18,21.08,21.18,52400.0,19.0715,19.162,19.0715,19.162,52400.0
2012-07-11 10:20:00,21.2,21.2,21.13,21.14,224400.0,19.1801,19.1801,19.1167,19.1258,224400.0
2012-07-11 10:25:00,21.15,21.15,21.02,21.02,146900.0,19.1348,19.1348,19.0172,19.0172,146900.0
2012-07-11 10:30:00,21.03,21.04,20.98,20.99,67000.0,19.0263,19.0353,18.981,18.9901,67000.0
2012-07-11 10:35:00,20.99,20.99,20.94,20.94,45900.0,18.9901,18.9901,18.9449,18.9449,45900.0
2012-07-11 10:40:00,20.93,21.0,20.93,21.0,87400.0,18.9358,18.9991,18.9358,18.9991,87400.0
2012-07-11 10:45:00,21.0,21.04,20.98,21.03,63800.0,18.9991,19.0353,18.981,19.0263,63800.0
2012-07-11 10:50:00,21.03,21.03,21.01,21.03,37100.0,19.0263,19.0263,19.0082,19.0263,37100.0
2012-07-11 10:55:00,21.03,21.04,21.0,21.0,36200.0,19.0263,19.0353,18.9991,18.9991,36200.0
2012-07-11 11:00:00,20.99,21.03,20.99,21.01,74600.0,18.9901,19.0263,18.9901,19.0082,74600.0
2012-07-11 11:05:00,21.01,21.05,21.0,21.02,77600.0,19.0082,19.0444,18.9991,19.0172,77600.0
2012-07-11 11:10:00,21.02,21.02,20.95,20.96,21500.0,19.0172,19.0172,18.9539,18.9629,21500.0
2012-07-11 11:15:00,20.96,20.99,20.94,20.94,77900.0,18.9629,18.9901,18.9449,18.9449,77900.0
2012-07-11 11:20:00,20.94,20.95,20.93,20.94,20100.0,18.9449,18.9539,18.9358,18.9449,20100.0
2012-07-11 11:25:00,20.94,20.95,20.91,20.91,58200.0,18.9449,18.9539,18.9177,18.9177,58200.0
2012-07-11 11:30:00,20.91,20.95,20.91,20.94,57200.0,18.9177,18.9539,18.9177,18.9449,57200.0
2012-07-11 11:35:00,20.95,20.97,20.95,20.95,61200.0,18.9539,18.972,18.9539,18.9539,61200.0
2012-07-11 11:40:00,20.95,20.96,20.93,20.94,52400.0,18.9539,18.9629,18.9358,18.9449,52400.0
2012-07-11 11:45:00,20.93,20.98,20.93,20.97,15500.0,18.9358,18.981,18.9358,18.972,15500.0
2012-07-11 11:50:00,20.96,20.98,20.96,20.97,15500.0,18.9629,18.981,18.9629,18.972,15500.0
2012-07-11 11:55:00,20.97,20.99,20.96,20.97,22000.0,18.972,18.9901,18.9629,18.972,22000.0
2012-07-11 12:00:00,20.97,21.01,20.97,20.98,46800.0,18.972,19.0082,18.972,18.981,46800.0
2012-07-11 12:05:00,20.98,21.0,20.94,20.94,37000.0,18.981,18.9991,18.9449,18.9449,37000.0
2012-07-11 12:10:00,20.94,20.94,20.92,20.92,6500.0,18.9449,18.9449,18.9268,18.9268,6500.0
2012-07-11 12:15:00,20.92,20.92,20.9,20.92,56500.0,18.9268,18.9268,18.9087,18.9268,56500.0
2012-07-11 12:20:00,20.92,20.97,20.92,20.94,49900.0,18.9268,18.972,18.9268,18.9449,49900.0
2012-07-11 12:25:00,20.93,20.94,20.92,20.93,55600.0,18.9358,18.9449,18.9268,18.9358,55600.0
2012-07-11 12:30:00,20.94,20.96,20.94,20.95,29300.0,18.9449,18.9629,18.9449,18.9539,29300.0
2012-07-11 12:35:00,20.94,20.96,20.94,20.96,17400.0,18.9449,18.9629,18.9449,18.9629,17400.0
2012-07-11 12:40:00,20.95,20.98,20.95,20.98,33700.0,18.9539,18.981,18.9539,18.981,33700.0
2012-07-11 12:45:00,20.98,21.0,20.97,21.0,144900.0,18.981,18.9991,18.972,18.9991,144900.0
2012-07-11 12:50:00,20.99,21.0,20.97,20.97,15900.0,18.9901,18.9991,18.972,18.972,15900.0
2012-07-11 12:55:00,20.98,21.0,20.97,20.98,6600.0,18.981,18.9991,18.972,18.981,6600.0
2012-07-11 13:00:00,20.97,20.98,20.94,20.97,23400.0,18.972,18.981,18.9449,18.972,23400.0
2012-07-11 13:05:00,20.97,20.98,20.95,20.96,9000.0,18.972,18.981,18.9539,18.9629,9000.0
2012-07-11 13:10:00,20.97,20.98,20.95,20.96,260900.0,18.972,18.981,18.9539,18.9629,260900.0
2012-07-11 13:15:00,20.95,20.95,20.91,20.92,25200.0,18.9539,18.9539,18.9177,18.9268,25200.0
2012-07-11 13:20:00,20.91,20.93,20.9,20.93,36700.0,18.9177,18.9358,18.9087,18.9358,36700.0
2012-07-11 13:25:00,20.92,20.93,20.92,20.93,7000.0,18.9268,18.9358,18.9268,18.9358,7000.0
2012-07-11 13:30:00,20.93,20.94,20.92,20.93,39500.0,18.9358,18.9449,18.9268,18.9358,39500.0
2012-07-11 13:35:00,20.93,20.94,20.91,20.93,17100.0,18.9358,18.9449,18.9177,18.9358,17100.0
2012-07-11 13:40:00,20.92,20.95,20.91,20.95,19700.0,18.9268,18.9539,18.9177,18.9539,19700.0
2012-07-11 13:45:00,20.95,20.96,20.94,20.96,22500.0,18.9539,18.9629,18.9449,18.9629,22500.0
2012-07-11 13:50:00,20.96,20.97,20.94,20.94,8700.0,18.9629,18.972,18.9449,18.9449,8700.0
2012-07-11 13:55:00,20.94,20.96,20.94,20.95,29900.0,18.9449,18.9629,18.9449,18.9539,29900.0
2012-07-11 14:00:00,20.98,20.98,20.83,20.88,72000.0,18.981,18.981,18.8453,18.8906,72000.0
2012-07-11 14:05:00,20.87,20.91,20.81,20.89,90400.0,18.8815,18.9177,18.8272,18.8996,90400.0
2012-07-11 14:10:00,20.89,20.91,20.86,20.87,69300.0,18.8996,18.9177,18.8725,18.8815,69300.0
2012-07-11 14:15:00,20.87,20.92,20.85,20.88,85600.0,18.8815,18.9268,18.8634,18.8906,85600.0
2012-07-11 14:20:00,20.87,20.91,20.83,20.83,78200.0,18.8815,18.9177,18.8453,18.8453,78200.0
2012-07-11 14:25:00,20.8,20.86,20.8,20.84,36700.0,18.8182,18.8725,18.8182,18.8544,36700.0
2012-07-11 14:30:00,20.83,20.83,20.78,20.79,58000.0,18.8453,18.8453,18.8001,18.8091,58000.0
2012-07-11 14:35:00,20.8,20.84,20.8,20.83,40200.0,18.8182,18.8544,18.8182,18.8453,40200.0
2012-07-11 14:40:00,20.83,20.87,20.82,20.87,29900.0,18.8453,18.8815,18.8363,18.8815,29900.0
2012-07-11 14:45:00,20.87,20.89,20.84,20.88,49200.0,18.8815,18.8996,18.8544,18.8906,49200.0
2012-07-11 14:50:00,20.88,20.9,20.85,20.85,84400.0,18.8906,18.9087,18.8634,18.8634,84400.0
2012-07-11 14:55:00,20.86,20.88,20.84,20.84,51700.0,18.8725,18.8906,18.8544,18.8544,51700.0
2012-07-11 15:00:00,20.84,20.92,20.84,20.87,51900.0,18.8544,18.9268,18.8544,18.8815,51900.0
2012-07-11 15:05:00,20.87,20.91,20.86,20.91,119200.0,18.8815,18.9177,18.8725,18.9177,119200.0
2012-07-11 15:10:00,20.91,20.91,20.87,20.9,45800.0,18.9177,18.9177,18.8815,18.9087,45800.0
2012-07-11 15:15:00,20.9,20.92,20.86,20.91,63100.0,18.9087,18.9268,18.8725,18.9177,63100.0
2012-07-11 15:20:00,20.9,20.91,20.88,20.9,30400.0,18.9087,18.9177,18.8906,18.9087,30400.0
2012-07-11 15:25:00,20.9,20.9,20.81,20.86,165400.0,18.9087,18.9087,18.8272,18.8725,165400.0
2012-07-11 15:30:00,20.86,20.89,20.83,20.86,69600.0,18.8725,18.8996,18.8453,18.8725,69600.0
2012-07-11 15:35:00,20.87,20.88,20.84,20.87,64400.0,18.8815,18.8906,18.8544,18.8815,64400.0
2012-07-11 15:40:00,20.88,20.93,20.87,20.91,108500.0,18.8906,18.9358,18.8815,18.9177,108500.0
2012-07-11 15:45:00,20.92,20.97,20.92,20.96,94700.0,18.9268,18.972,18.9268,18.9629,94700.0
2012-07-11 15:50:00,20.97,20.98,20.95,20.96,117200.0,18.972,18.981,18.9539,18.9629,117200.0
2012-07-11 15:55:00,20.96,20.97,20.92,20.93,282300.0,18.9629,18.972,18.9268,18.9358,282300.0
2012-07-12 09:30:00,20.8,20.84,20.72,20.75,149000.0,18.8182,18.8544,18.7458,18.773,149000.0
2012-07-12 09:35:00,20.76,20.8,20.74,20.77,40100.0,18.782,18.8182,18.7639,18.7911,40100.0
2012-07-12 09:40:00,20.76,20.76,20.67,20.68,39600.0,18.782,18.782,18.7006,18.7096,39600.0
2012-07-12 09:45:00,20.68,20.71,20.65,20.66,60900.0,18.7096,18.7368,18.6825,18.6915,60900.0
2012-07-12 09:50:00,20.67,20.71,20.64,20.69,52800.0,18.7006,18.7368,18.6734,18.7187,52800.0
2012-07-12 09:55:00,20.68,20.71,20.67,20.69,47300.0,18.7096,18.7368,18.7006,18.7187,47300.0
2012-07-12 10:00:00,20.69,20.74,20.65,20.74,65500.0,18.7187,18.7639,18.6825,18.7639,65500.0
2012-07-12 10:05:00,20.73,20.75,20.7,20.7,66700.0,18.7549,18.773,18.7277,18.7277,66700.0
2012-07-12 10:10:00,20.7,20.71,20.67,20.71,41800.0,18.7277,18.7368,18.7006,18.7368,41800.0
2012-07-12 10:15:00,20.71,20.71,20.66,20.69,28100.0,18.7368,18.7368,18.6915,18.7187,28100.0
2012-07-12 10:20:00,20.68,20.7,20.66,20.68,17700.0,18.7096,18.7277,18.6915,18.7096,17700.0
2012-07-12 10:25:00,20.68,20.69,20.64,20.69,21400.0,18.7096,18.7187,18.6734,18.7187,21400.0
2012-07-12 10:30:00,20.69,20.71,20.66,20.71,37400.0,18.7187,18.7368,18.6915,18.7368,37400.0
2012-07-12 10:35:00,20.71,20.76,20.71,20.74,107700.0,18.7368,18.782,18.7368,18.7639,107700.0
2012-07-12 10:40:00,20.75,20.75,20.7,20.72,72700.0,18.773,18.773,18.7277,18.7458,72700.0
2012-07-12 10:45:00,20.72,20.73,20.7,20.72,57700.0,18.7458,18.7549,18.7277,18.7458,57700.0
2012-07-12 10:50:00,20.72,20.78,20.71,20.77,47300.0,18.7458,18.8001,18.7368,18.7911,47300.0
2012-07-12 10:55:00,20.77,20.85,20.77,20.84,60200.0,18.7911,18.8634,18.7911,18.8544,60200.0
2012-07-12 11:00:00,20.84,20.94,20.84,20.94,256300.0,18.8544,18.9449,18.8544,18.9449,256300.0
2012-07-12 11:05:00,20.95,20.98,20.94,20.97,173600.0,18.9539,18.981,18.9449,18.972,173600.0
2012-07-12 11:10:00,20.98,20.98,20.91,20.96,100400.0,18.981,18.981,18.9177,18.9629,100400.0
2012-07-12 11:15:00,20.97,20.99,20.94,20.97,83200.0,18.972,18.9901,18.9449,18.972,83200.0
2012-07-12 11:20:00,20.98,21.02,20.97,20.99,146400.0,18.981,19.0172,18.972,18.9901,146400.0
2012-07-12 11:25:00,20.99,21.08,20.99,21.07,39900.0,18.9901,19.0715,18.9901,19.0625,39900.0
2012-07-12 11:30:00,21.07,21.08,21.05,21.05,22400.0,19.0625,19.0715,19.0444,19.0444,22400.0
2012-07-12 11:35:00,21.05,21.1,21.05,21.05,55100.0,19.0444,19.0896,19.0444,19.0444,55100.0
2012-07-12 11:40:00,21.06,21.07,21.04,21.06,34000.0,19.0534,19.0625,19.0353,19.0534,34000.0
2012-07-12 11:45:00,21.07,21.15,21.06,21.14,59000.0,19.0625,19.1348,19.0534,19.1258,59000.0
2012-07-12 11:50:00,21.14,21.21,21.14,21.2,31000.0,19.1258,19.1891,19.1258,19.1801,31000.0
2012-07-12 11:55:00,21.19,21.22,21.15,21.15,70900.0,19.171,19.1982,19.1348,19.1348,70900.0
2012-07-12 12:00:00,21.16,21.18,21.15,21.16,28100.0,19.1439,19.162,19.1348,19.1439,28100.0
2012-07-12 12:05:00,21.15,21.17,21.11,21.11,26900.0,19.1348,19.1529,19.0987,19.0987,26900.0
2012-07-12 12:10:00,21.11,21.11,21.08,21.1,43300.0,19.0987,19.0987,19.0715,19.0896,43300.0
2012-07-12 12:15:00,21.1,21.1,21.05,21.06,15900.0,19.0896,19.0896,19.0444,19.0534,15900.0
2012-07-12 12:20:00,21.07,21.1,21.06,21.09,21500.0,19.0625,19.0896,19.0534,19.0806,21500.0
2012-07-12 12:25:00,21.08,21.1,21.08,21.1,13100.0,19.0715,19.0896,19.0715,19.0896,13100.0
2012-07-12 12:30:00,21.11,21.13,21.07,21.09,11000.0,19.0987,19.1167,19.0625,19.0806,11000.0
2012-07-12 12:35:00,21.08,21.1,21.08,21.08,17200.0,19.0715,19.0896,19.0715,19.0715,17200.0
2012-07-12 12:40:00,21.07,21.1,21.07,21.09,6700.0,19.0625,19.0896,19.0625,19.0806,6700.0
2012-07-12 12:45:00,21.09,21.1,21.07,21.09,22800.0,19.0806,19.0896,19.0625,19.0806,22800.0
2012-07-12 12:50:00,21.09,21.09,21.07,21.07,26000.0,19.0806,19.0806,19.0625,19.0625,26000.0
2012-07-12 12:55:00,21.07,21.11,21.07,21.09,7400.0,19.0625,19.0987,19.0625,19.0806,7400.0
2012-07-12 13:00:00,21.1,21.11,21.05,21.07,19700.0,19.0896,19.0987,19.0444,19.0625,19700.0
2012-07-12 13:05:00,21.06,21.14,21.06,21.12,62700.0,19.0534,19.1258,19.0534,19.1077,62700.0
2012-07-12 13:10:00,21.11,21.19,21.11,21.17,55400.0,19.0987,19.171,19.0987,19.1529,55400.0
2012-07-12 13:15:00,21.16,21.19,21.16,21.17,26300.0,19.1439,19.171,19.1439,19.1529,26300.0
2012-07-12 13:20:00,21.18,21.21,21.18,21.18,53000.0,19.162,19.1891,19.162,19.162,53000.0
2012-07-12 13:25:00,21.18,21.24,21.17,21.17,49700.0,19.162,19.2163,19.1529,19.1529,49700.0
2012-07-12 13:30:00,21.18,21.21,21.17,21.19,24800.0,19.162,19.1891,19.1529,19.171,24800.0
2012-07-12 13:35:00,21.19,21.21,21.18,21.19,12800.0,19.171,19.1891,19.162,19.171,12800.0
2012-07-12 13:40:00,21.19,21.26,21.19,21.21,22800.0,19.171,19.2344,19.171,19.1891,22800.0
2012-07-12 13:45:00,21.2,21.26,21.2,21.25,14300.0,19.1801,19.2344,19.1801,19.2253,14300.0
2012-07-12 13:50:00,21.25,21.25,21.19,21.19,35000.0,19.2253,19.2253,19.171,19.171,35000.0
2012-07-12 13:55:00,21.19,21.2,21.17,21.18,13300.0,19.171,19.1801,19.1529,19.162,13300.0
2012-07-12 14:00:00,21.18,21.2,21.14,21.14,48900.0,19.162,19.1801,19.1258,19.1258,48900.0
2012-07-12 14:05:00,21.15,21.25,21.15,21.25,75200.0,19.1348,19.2253,19.1348,19.2253,75200.0
2012-07-12 14:10:00,21.25,21.27,21.18,21.22,33000.0,19.2253,19.2434,19.162,19.1982,33000.0
2012-07-12 14:15:00,21.21,21.26,21.19,21.21,35000.0,19.1891,19.2344,19.171,19.1891,35000.0
2012-07-12 14:20:00,21.22,21.23,21.2,21.22,13300.0,19.1982,19.2072,19.1801,19.1982,13300.0
2012-07-12 14:25:00,21.22,21.25,21.21,21.22,21400.0,19.1982,19.2253,19.1891,19.1982,21400.0
2012-07-12 14:30:00,21.22,21.26,21.2,21.21,28800.0,19.1982,19.2344,19.1801,19.1891,28800.0
2012-07-12 14:35:00,21.21,21.26,21.21,21.26,29500.0,19.1891,19.2344,19.1891,19.2344,29500.0
2012-07-12 14:40:00,21.27,21.31,21.26,21.3,119000.0,19.2434,19.2796,19.2344,19.2706,119000.0
2012-07-12 14:45:00,21.3,21.3,21.25,21.25,41000.0,19.2706,19.2706,19.2253,19.2253,41000.0
2012-07-12 14:50:00,21.25,21.3,21.25,21.28,96700.0,19.2253,19.2706,19.2253,19.2525,96700.0
2012-07-12 14:55:00,21.28,21.3,21.28,21.29,20100.0,19.2525,19.2706,19.2525,19.2615,20100.0
2012-07-12 15:00:00,21.28,21.29,21.25,21.27,36000.0,19.2525,19.2615,19.2253,19.2434,36000.0
2012-07-12 15:05:00,21.28,21.3,21.25,21.27,19500.0,19.2525,19.2706,19.2253,19.2434,19500.0
2012-07-12 15:10:00,21.28,21.31,21.27,21.28,48400.0,19.2525,19.2796,19.2434,19.2525,48400.0
2012-07-12 15:15:00,21.29,21.32,21.25,21.28,54100.0,19.2615,19.2886,19.2253,19.2525,54100.0
2012-07-12 15:20:00,21.28,21.34,21.26,21.34,45700.0,19.2525,19.3067,19.2344,19.3067,45700.0
2012-07-12 15:25:00,21.35,21.36,21.32,21.32,56700.0,19.3158,19.3248,19.2886,19.2886,56700.0
2012-07-12 15:30:00,21.32,21.37,21.32,21.32,82700.0,19.2886,19.3339,19.2886,19.2886,82700.0
2012-07-12 15:35:00,21.32,21.33,21.3,21.3,120300.0,19.2886,19.2977,19.2706,19.2706,120300.0
2012-07-12 15:40:00,21.3,21.37,21.3,21.32,114800.0,19.2706,19.3339,19.2706,19.2886,114800.0
2012-07-12 15:45:00,21.32,21.35,21.28,21.3,167400.0,19.2886,19.3158,19.2525,19.2706,167400.0
2012-07-12 15:50:00,21.3,21.33,21.22,21.23,226700.0,19.2706,19.2977,19.1982,19.2072,226700.0
2012-07-12 15:55:00,21.23,21.26,21.22,21.23,391700.0,19.2072,19.2344,19.1982,19.2072,391700.0
2012-07-13 09:30:00,21.33,21.49,21.26,21.46,91700.0,19.2977,19.4424,19.2344,19.4153,91700.0
2012-07-13 09:35:00,21.44,21.49,21.39,21.49,31300.0,19.3972,19.4424,19.352,19.4424,31300.0
2012-07-13 09:40:00,21.5,21.54,21.45,21.54,63400.0,19.4515,19.4877,19.4063,19.4877,63400.0
2012-07-13 09:45:00,21.54,21.55,21.5,21.52,49900.0,19.4877,19.4967,19.4515,19.4696,49900.0
2012-07-13 09:50:00,21.53,21.53,21.45,21.46,53900.0,19.4786,19.4786,19.4063,19.4153,53900.0
2012-07-13 09:55:00,21.47,21.58,21.46,21.56,72000.0,19.4244,19.5239,19.4153,19.5058,72000.0
2012-07-13 10:00:00,21.57,21.61,21.52,21.6,102800.0,19.5148,19.551,19.4696,19.542,102800.0
2012-07-13 10:05:00,21.6,21.63,21.57,21.58,41000.0,19.542,19.5691,19.5148,19.5239,41000.0
2012-07-13 10:10:00,21.59,21.59,21.56,21.58,75800.0,19.5329,19.5329,19.5058,19.5239,75800.0
2012-07-13 10:15:00,21.57,21.57,21.52,21.55,50100.0,19.5148,19.5148,19.4696,19.4967,50100.0
2012-07-13 10:20:00,21.54,21.56,21.52,21.56,44800.0,19.4877,19.5058,19.4696,19.5058,44800.0
2012-07-13 10:25:00,21.56,21.57,21.52,21.52,21400.0,19.5058,19.5148,19.4696,19.4696,21400.0
2012-07-13 10:30:00,21.53,21.58,21.53,21.55,25400.0,19.4786,19.5239,19.4786,19.4967,25400.0
2012-07-13 10:35:00,21.55,21.58,21.55,21.58,16400.0,19.4967,19.5239,19.4967,19.5239,16400.0
2012-07-13 10:40:00,21.58,21.58,21.55,21.55,11000.0,19.5239,19.5239,19.4967,19.4967,11000.0
2012-07-13 10:45:00,21.55,21.59,21.55,21.58,20200.0,19.4967,19.5329,19.4967,19.5239,20200.0
2012-07-13 10:50:00,21.59,21.6,21.56,21.58,23700.0,19.5329,19.542,19.5058,19.5239,23700.0
2012-07-13 10:55:00,21.59,21.59,21.57,21.58,68300.0,19.5329,19.5329,19.5148,19.5239,68300.0
2012-07-13 11:00:00,21.58,21.65,21.58,21.64,893300.0,19.5239,19.5872,19.5239,19.5782,893300.0
2012-07-13 11:05:00,21.63,21.68,21.61,21.68,313600.0,19.5691,19.6143,19.551,19.6143,313600.0
2012-07-13 11:10:00,21.69,21.69,21.64,21.68,231600.0,19.6234,19.6234,19.5782,19.6143,231600.0
2012-07-13 11:15:00,21.68,21.7,21.67,21.7,161200.0,19.6143,19.6324,19.6053,19.6324,161200.0
2012-07-13 11:20:00,21.69,21.71,21.69,21.69,46400.0,19.6234,19.6415,19.6234,19.6234,46400.0
2012-07-13 11:25:00,21.69,21.69,21.68,21.68,4200.0,19.6234,19.6234,19.6143,19.6143,4200.0
2012-07-13 11:30:00,21.69,21.75,21.69,21.73,185800.0,19.6234,19.6777,19.6234,19.6596,185800.0
2012-07-13 11:35:00,21.73,21.74,21.72,21.73,33100.0,19.6596,19.6686,19.6505,19.6596,33100.0
2012-07-13 11:40:00,21.73,21.76,21.73,21.75,125900.0,19.6596,19.6867,19.6596,19.6777,125900.0
2012-07-13 11:45:00,21.76,21.79,21.76,21.76,278000.0,19.6867,19.7139,19.6867,19.6867,278000.0
2012-07-13 11:50:00,21.75,21.76,21.74,21.76,37700.0,19.6777,19.6867,19.6686,19.6867,37700.0
2012-07-13 11:55:00,21.76,21.76,21.74,21.75,14900.0,19.6867,19.6867,19.6686,19.6777,14900.0
2012-07-13 12:00:00,21.75,21.77,21.74,21.77,63200.0,19.6777,19.6958,19.6686,19.6958,63200.0
2012-07-13 12:05:00,21.76,21.76,21.75,21.76,9900.0,19.6867,19.6867,19.6777,19.6867,9900.0
2012-07-13 12:10:00,21.76,21.77,21.73,21.73,26500.0,19.6867,19.6958,19.6596,19.6596,26500.0
2012-07-13 12:15:00,21.73,21.74,21.72,21.72,10600.0,19.6596,19.6686,19.6505,19.6505,10600.0
2012-07-13 12:20:00,21.72,21.73,21.66,21.69,142700.0,19.6505,19.6596,19.5963,19.6234,142700.0
2012-07-13 12:25:00,21.69,21.7,21.69,21.7,4500.0,19.6234,19.6324,19.6234,19.6324,4500.0
2012-07-13 12:30:00,21.68,21.68,21.67,21.67,5500.0,19.6143,19.6143,19.6053,19.6053,5500.0
2012-07-13 12:35:00,21.67,21.68,21.66,21.67,9300.0,19.6053,19.6143,19.5963,19.6053,9300.0
2012-07-13 12:40:00,21.67,21.67,21.65,21.65,58800.0,19.6053,19.6053,19.5872,19.5872,58800.0
2012-07-13 12:45:00,21.65,21.66,21.64,21.64,10300.0,19.5872,19.5963,19.5782,19.5782,10300.0
2012-07-13 12:50:00,21.65,21.65,21.64,21.65,3700.0,19.5872,19.5872,19.5782,19.5872,3700.0
2012-07-13 12:55:00,21.64,21.64,21.62,21.62,2500.0,19.5782,19.5782,19.5601,19.5601,2500.0
2012-07-13 13:00:00,21.62,21.64,21.62,21.63,71000.0,19.5601,19.5782,19.5601,19.5691,71000.0
2012-07-13 13:05:00,21.63,21.63,21.62,21.63,9900.0,19.5691,19.5691,19.5601,19.5691,9900.0
2012-07-13 13:10:00,21.63,21.63,21.61,21.62,28800.0,19.5691,19.5691,19.551,19.5601,28800.0
2012-07-13 13:15:00,21.62,21.62,21.61,21.62,4600.0,19.5601,19.5601,19.551,19.5601,4600.0
2012-07-13 13:20:00,21.62,21.62,21.61,21.62,2400.0,19.5601,19.5601,19.551,19.5601,2400.0
2012-07-13 13:25:00,21.62,21.62,21.59,21.6,38900.0,19.5601,19.5601,19.5329,19.542,38900.0
2012-07-13 13:30:00,21.59,21.59,21.58,21.59,93900.0,19.5329,19.5329,19.5239,19.5329,93900.0
2012-07-13 13:35:00,21.59,21.6,21.58,21.6,9500.0,19.5329,19.542,19.5239,19.542,9500.0
2012-07-13 13:40:00,21.61,21.63,21.61,21.63,1500.0,19.551,19.5691,19.551,19.5691,1500.0
2012-07-13 13:45:00,21.62,21.64,21.62,21.64,3400.0,19.5601,19.5782,19.5601,19.5782,3400.0
2012-07-13 13:50:00,21.63,21.64,21.63,21.64,7800.0,19.5691,19.5782,19.5691,19.5782,7800.0
2012-07-13 13:55:00,21.64,21.64,21.61,21.62,8500.0,19.5782,19.5782,19.551,19.5601,8500.0
2012-07-13 14:00:00,21.62,21.63,21.61,21.62,4600.0,19.5601,19.5691,19.551,19.5601,4600.0
2012-07-13 14:05:00,21.61,21.63,21.61,21.63,20500.0,19.551,19.5691,19.551,19.5691,20500.0
2012-07-13 14:10:00,21.64,21.64,21.62,21.63,4200.0,19.5782,19.5782,19.5601,19.5691,4200.0
2012-07-13 14:15:00,21.62,21.64,21.61,21.64,12100.0,19.5601,19.5782,19.551,19.5782,12100.0
2012-07-13 14:20:00,21.64,21.64,21.62,21.62,11600.0,19.5782,19.5782,19.5601,19.5601,11600.0
2012-07-13 14:25:00,21.62,21.62,21.59,21.59,19600.0,19.5601,19.5601,19.5329,19.5329,19600.0
2012-07-13 14:30:00,21.59,21.62,21.59,21.61,20800.0,19.5329,19.5601,19.5329,19.551,20800.0
2012-07-13 14:35:00,21.61,21.61,21.6,21.6,71700.0,19.551,19.551,19.542,19.542,71700.0
2012-07-13 14:40:00,21.6,21.6,21.58,21.59,45700.0,19.542,19.542,19.5239,19.5329,45700.0
2012-07-13 14:45:00,21.58,21.59,21.58,21.58,15500.0,19.5239,19.5329,19.5239,19.5239,15500.0
2012-07-13 14:50:00,21.58,21.6,21.58,21.59,62800.0,19.5239,19.542,19.5239,19.5329,62800.0
2012-07-13 14:55:00,21.59,21.6,21.58,21.58,10300.0,19.5329,19.542,19.5239,19.5239,10300.0
2012-07-13 15:00:00,21.59,21.66,21.59,21.66,84600.0,19.5329,19.5963,19.5329,19.5963,84600.0
2012-07-13 15:05:00,21.66,21.66,21.63,21.64,23300.0,19.5963,19.5963,19.5691,19.5782,23300.0
2012-07-13 15:10:00,21.65,21.67,21.64,21.66,19700.0,19.5872,19.6053,19.5782,19.5963,19700.0
2012-07-13 15:15:00,21.67,21.67,21.66,21.66,7800.0,19.6053,19.6053,19.5963,19.5963,7800.0
2012-07-13 15:20:00,21.66,21.67,21.65,21.66,90700.0,19.5963,19.6053,19.5872,19.5963,90700.0
2012-07-13 15:25:00,21.67,21.67,21.63,21.64,207100.0,19.6053,19.6053,19.5691,19.5782,207100.0
2012-07-13 15:30:00,21.63,21.66,21.61,21.64,32200.0,19.5691,19.5963,19.551,19.5782,32200.0
2012-07-13 15:35:00,21.65,21.66,21.63,21.63,59200.0,19.5872,19.5963,19.5691,19.5691,59200.0
2012-07-13 15:40:00,21.63,21.67,21.63,21.66,119000.0,19.5691,19.6053,19.5691,19.5963,119000.0
2012-07-13 15:45:00,21.66,21.66,21.6,21.62,268500.0,19.5963,19.5963,19.542,19.5601,268500.0
2012-07-13 15:50:00,21.61,21.63,21.58,21.6,264600.0,19.551,19.5691,19.5239,19.542,264600.0
2012-07-13 15:55:00,21.6,21.63,21.6,21.61,314600.0,19.542,19.5691,19.542,19.551,314600.0
2012-07-16 09:30:00,21.5,21.51,21.39,21.5,165200.0,19.4515,19.4605,19.352,19.4515,165200.0
2012-07-16 09:35:00,21.5,21.54,21.4,21.4,238900.0,19.4515,19.4877,19.361,19.361,238900.0
2012-07-16 09:40:00,21.39,21.42,21.36,21.38,172100.0,19.352,19.3791,19.3248,19.3429,172100.0
2012-07-16 09:45:00,21.39,21.4,21.3,21.34,181800.0,19.352,19.361,19.2706,19.3067,181800.0
2012-07-16 09:50:00,21.33,21.35,21.24,21.24,401900.0,19.2977,19.3158,19.2163,19.2163,401900.0
2012-07-16 09:55:00,21.24,21.25,21.19,21.2,208700.0,19.2163,19.2253,19.171,19.1801,208700.0
2012-07-16 10:00:00,21.2,21.21,21.14,21.19,156900.0,19.1801,19.1891,19.1258,19.171,156900.0
2012-07-16 10:05:00,21.18,21.18,21.11,21.14,345300.0,19.162,19.162,19.0987,19.1258,345300.0
2012-07-16 10:10:00,21.14,21.26,21.14,21.24,247900.0,19.1258,19.2344,19.1258,19.2163,247900.0
2012-07-16 10:15:00,21.25,21.31,21.25,21.31,34400.0,19.2253,19.2796,19.2253,19.2796,34400.0
2012-07-16 10:20:00,21.31,21.32,21.28,21.31,21900.0,19.2796,19.2886,19.2525,19.2796,21900.0
2012-07-16 10:25:00,21.31,21.39,21.31,21.39,30700.0,19.2796,19.352,19.2796,19.352,30700.0
2012-07-16 10:30:00,21.39,21.46,21.39,21.43,47700.0,19.352,19.4153,19.352,19.3882,47700.0
2012-07-16 10:35:00,21.43,21.53,21.43,21.52,21700.0,19.3882,19.4786,19.3882,19.4696,21700.0
2012-07-16 10:40:00,21.52,21.52,21.45,21.48,88300.0,19.4696,19.4696,19.4063,19.4334,88300.0
2012-07-16 10:45:00,21.49,21.51,21.46,21.46,17300.0,19.4424,19.4605,19.4153,19.4153,17300.0
2012-07-16 10:50:00,21.45,21.48,21.45,21.48,18100.0,19.4063,19.4334,19.4063,19.4334,18100.0
2012-07-16 10:55:00,21.48,21.5,21.46,21.46,33300.0,19.4334,19.4515,19.4153,19.4153,33300.0
2012-07-16 11:00:00,21.46,21.47,21.45,21.47,10900.0,19.4153,19.4244,19.4063,19.4244,10900.0
2012-07-16 11:05:00,21.47,21.49,21.47,21.49,12800.0,19.4244,19.4424,19.4244,19.4424,12800.0
2012-07-16 11:10:00,21.49,21.56,21.49,21.56,14100.0,19.4424,19.5058,19.4424,19.5058,14100.0
2012-07-16 11:15:00,21.56,21.6,21.56,21.6,52900.0,19.5058,19.542,19.5058,19.542,52900.0
2012-07-16 11:20:00,21.59,21.59,21.57,21.57,13200.0,19.5329,19.5329,19.5148,19.5148,13200.0
2012-07-16 11:25:00,21.57,21.58,21.55,21.56,33900.0,19.5148,19.5239,19.4967,19.5058,33900.0
2012-07-16 11:30:00,21.56,21.57,21.53,21.53,35200.0,19.5058,19.5148,19.4786,19.4786,35200.0
2012-07-16 11:35:00,21.54,21.55,21.54,21.55,45100.0,19.4877,19.4967,19.4877,19.4967,45100.0
2012-07-16 11:40:00,21.55,21.56,21.5,21.51,46700.0,19.4967,19.5058,19.4515,19.4605,46700.0
2012-07-16 11:45:00,21.5,21.53,21.5,21.52,29300.0,19.4515,19.4786,19.4515,19.4696,29300.0
2012-07-16 11:50:00,21.51,21.52,21.5,21.52,42600.0,19.4605,19.4696,19.4515,19.4696,42600.0
2012-07-16 11:55:00,21.51,21.51,21.48,21.48,154500.0,19.4605,19.4605,19.4334,19.4334,154500.0
2012-07-16 12:00:00,21.49,21.52,21.49,21.51,33800.0,19.4424,19.4696,19.4424,19.4605,33800.0
2012-07-16 12:05:00,21.5,21.53,21.49,21.49,96400.0,19.4515,19.4786,19.4424,19.4424,96400.0
2012-07-16 12:10:00,21.49,21.49,21.46,21.47,108100.0,19.4424,19.4424,19.4153,19.4244,108100.0
2012-07-16 12:15:00,21.47,21.47,21.42,21.46,40600.0,19.4244,19.4244,19.3791,19.4153,40600.0
2012-07-16 12:20:00,21.46,21.46,21.44,21.44,17700.0,19.4153,19.4153,19.3972,19.3972,17700.0
2012-07-16 12:25:00,21.44,21.44,21.42,21.43,18000.0,19.3972,19.3972,19.3791,19.3882,18000.0
2012-07-16 12:30:00,21.43,21.46,21.43,21.44,31300.0,19.3882,19.4153,19.3882,19.3972,31300.0
2012-07-16 12:35:00,21.45,21.45,21.38,21.4,53200.0,19.4063,19.4063,19.3429,19.361,53200.0
2012-07-16 12:40:00,21.4,21.41,21.4,21.4,23900.0,19.361,19.3701,19.361,19.361,23900.0
2012-07-16 12:45:00,21.41,21.42,21.41,21.42,19200.0,19.3701,19.3791,19.3701,19.3791,19200.0
2012-07-16 12:50:00,21.41,21.45,21.41,21.45,51200.0,19.3701,19.4063,19.3701,19.4063,51200.0
2012-07-16 12:55:00,21.46,21.48,21.46,21.48,27600.0,19.4153,19.4334,19.4153,19.4334,27600.0
2012-07-16 13:00:00,21.47,21.49,21.47,21.48,37700.0,19.4244,19.4424,19.4244,19.4334,37700.0
2012-07-16 13:05:00,21.48,21.49,21.46,21.46,21800.0,19.4334,19.4424,19.4153,19.4153,21800.0
2012-07-16 13:10:00,21.46,21.47,21.45,21.47,21900.0,19.4153,19.4244,19.4063,19.4244,21900.0
2012-07-16 13:15:00,21.46,21.46,21.44,21.45,21200.0,19.4153,19.4153,19.3972,19.4063,21200.0
2012-07-16 13:20:00,21.45,21.46,21.44,21.45,20400.0,19.4063,19.4153,19.3972,19.4063,20400.0
2012-07-16 13:25:00,21.46,21.49,21.46,21.48,28400.0,19.4153,19.4424,19.4153,19.4334,28400.0
2012-07-16 13:30:00,21.48,21.48,21.46,21.46,36100.0,19.4334,19.4334,19.4153,19.4153,36100.0
2012-07-16 13:35:00,21.46,21.47,21.45,21.45,18900.0,19.4153,19.4244,19.4063,19.4063,18900.0
2012-07-16 13:40:00,21.44,21.44,21.43,21.43,18700.0,19.3972,19.3972,19.3882,19.3882,18700.0
2012-07-16 13:45:00,21.44,21.5,21.44,21.47,56000.0,19.3972,19.4515,19.3972,19.4244,56000.0
2012-07-16 13:50:00,21.46,21.47,21.46,21.47,23000.0,19.4153,19.4244,19.4153,19.4244,23000.0
2012-07-16 13:55:00,21.47,21.5,21.46,21.46,85700.0,19.4244,19.4515,19.4153,19.4153,85700.0
2012-07-16 14:00:00,21.46,21.49,21.46,21.47,6300.0,19.4153,19.4424,19.4153,19.4244,6300.0
2012-07-16 14:05:00,21.47,21.47,21.45,21.47,4000.0,19.4244,19.4244,19.4063,19.4244,4000.0
2012-07-16 14:10:00,21.46,21.47,21.45,21.45,6700.0,19.4153,19.4244,19.4063,19.4063,6700.0
2012-07-16 14:15:00,21.46,21.51,21.44,21.51,57100.0,19.4153,19.4605,19.3972,19.4605,57100.0
2012-07-16 14:20:00,21.52,21.53,21.5,21.5,123400.0,19.4696,19.4786,19.4515,19.4515,123400.0
2012-07-16 14:25:00,21.5,21.51,21.49,21.49,12500.0,19.4515,19.4605,19.4424,19.4424,12500.0
2012-07-16 14:30:00,21.5,21.5,21.46,21.46,10700.0,19.4515,19.4515,19.4153,19.4153,10700.0
2012-07-16 14:35:00,21.46,21.47,21.44,21.44,6900.0,19.4153,19.4244,19.3972,19.3972,6900.0
2012-07-16 14:40:00,21.43,21.45,21.42,21.43,25200.0,19.3882,19.4063,19.3791,19.3882,25200.0
2012-07-16 14:45:00,21.44,21.45,21.43,21.44,16900.0,19.3972,19.4063,19.3882,19.3972,16900.0
2012-07-16 14:50:00,21.44,21.45,21.39,21.42,25700.0,19.3972,19.4063,19.352,19.3791,25700.0
2012-07-16 14:55:00,21.42,21.44,21.42,21.43,40800.0,19.3791,19.3972,19.3791,19.3882,40800.0
2012-07-16 15:00:00,21.44,21.44,21.39,21.44,171700.0,19.3972,19.3972,19.352,19.3972,171700.0
2012-07-16 15:05:00,21.43,21.44,21.42,21.42,10600.0,19.3882,19.3972,19.3791,19.3791,10600.0
2012-07-16 15:10:00,21.41,21.42,21.4,21.42,21500.0,19.3701,19.3791,19.361,19.3791,21500.0
2012-07-16 15:15:00,21.42,21.44,21.41,21.43,35800.0,19.3791,19.3972,19.3701,19.3882,35800.0
2012-07-16 15:20:00,21.43,21.44,21.43,21.44,20000.0,19.3882,19.3972,19.3882,19.3972,20000.0
2012-07-16 15:25:00,21.44,21.44,21.42,21.42,27900.0,19.3972,19.3972,19.3791,19.3791,27900.0
2012-07-16 15:30:00,21.42,21.42,21.39,21.42,102000.0,19.3791,19.3791,19.352,19.3791,102000.0
2012-07-16 15:35:00,21.42,21.42,21.37,21.39,58300.0,19.3791,19.3791,19.3339,19.352,58300.0
2012-07-16 15:40:00,21.39,21.39,21.36,21.39,45100.0,19.352,19.352,19.3248,19.352,45100.0
2012-07-16 15:45:00,21.39,21.4,21.36,21.38,70500.0,19.352,19.361,19.3248,19.3429,70500.0
2012-07-16 15:50:00,21.38,21.41,21.38,21.41,60100.0,19.3429,19.3701,19.3429,19.3701,60100.0
2012-07-16 15:55:00,21.4,21.41,21.38,21.39,255800.0,19.361,19.3701,19.3429,19.352,255800.0
2012-07-17 09:30:00,21.42,21.43,21.32,21.37,68800.0,19.3791,19.3882,19.2886,19.3339,68800.0
2012-07-17 09:35:00,21.36,21.39,21.35,21.36,44400.0,19.3248,19.352,19.3158,19.3248,44400.0
2012-07-17 09:40:00,21.38,21.38,21.28,21.28,29600.0,19.3429,19.3429,19.2525,19.2525,29600.0
2012-07-17 09:45:00,21.29,21.29,21.18,21.18,50700.0,19.2615,19.2615,19.162,19.162,50700.0
2012-07-17 09:50:00,21.18,21.2,21.16,21.17,61500.0,19.162,19.1801,19.1439,19.1529,61500.0
2012-07-17 09:55:00,21.17,21.23,21.16,21.21,120600.0,19.1529,19.2072,19.1439,19.1891,120600.0
2012-07-17 10:00:00,21.2,21.27,21.13,21.17,509000.0,19.1801,19.2434,19.1167,19.1529,509000.0
2012-07-17 10:05:00,21.17,21.28,21.15,21.26,455400.0,19.1529,19.2525,19.1348,19.2344,455400.0
2012-07-17 10:10:00,21.26,21.32,21.23,21.3,186700.0,19.2344,19.2886,19.2072,19.2706,186700.0
2012-07-17 10:15:00,21.3,21.3,21.26,21.3,65200.0,19.2706,19.2706,19.2344,19.2706,65200.0
2012-07-17 10:20:00,21.3,21.31,21.27,21.29,27200.0,19.2706,19.2796,19.2434,19.2615,27200.0
2012-07-17 10:25:00,21.28,21.3,21.23,21.25,63200.0,19.2525,19.2706,19.2072,19.2253,63200.0
2012-07-17 10:30:00,21.25,21.25,21.19,21.2,369200.0,19.2253,19.2253,19.171,19.1801,369200.0
2012-07-17 10:35:00,21.2,21.21,21.07,21.08,150600.0,19.1801,19.1891,19.0625,19.0715,150600.0
2012-07-17 10:40:00,21.08,21.09,21.04,21.07,39800.0,19.0715,19.0806,19.0353,19.0625,39800.0
2012-07-17 10:45:00,21.06,21.1,21.04,21.1,103600.0,19.0534,19.0896,19.0353,19.0896,103600.0
2012-07-17 10:50:00,21.1,21.17,21.1,21.16,103300.0,19.0896,19.1529,19.0896,19.1439,103300.0
2012-07-17 10:55:00,21.15,21.17,21.13,21.16,35700.0,19.1348,19.1529,19.1167,19.1439,35700.0
2012-07-17 11:00:00,21.17,21.19,21.14,21.18,34900.0,19.1529,19.171,19.1258,19.162,34900.0
2012-07-17 11:05:00,21.18,21.25,21.18,21.22,80800.0,19.162,19.2253,19.162,19.1982,80800.0
2012-07-17 11:10:00,21.23,21.26,21.21,21.21,30800.0,19.2072,19.2344,19.1891,19.1891,30800.0
2012-07-17 11:15:00,21.21,21.21,21.16,21.16,18900.0,19.1891,19.1891,19.1439,19.1439,18900.0
2012-07-17 11:20:00,21.16,21.18,21.15,21.16,18500.0,19.1439,19.162,19.1348,19.1439,18500.0
2012-07-17 11:25:00,21.17,21.17,21.11,21.13,18600.0,19.1529,19.1529,19.0987,19.1167,18600.0
2012-07-17 11:30:00,21.13,21.18,21.12,21.18,28600.0,19.1167,19.162,19.1077,19.162,28600.0
2012-07-17 11:35:00,21.18,21.28,21.18,21.27,119700.0,19.162,19.2525,19.162,19.2434,119700.0
2012-07-17 11:40:00,21.26,21.28,21.24,21.28,41600.0,19.2344,19.2525,19.2163,19.2525,41600.0
2012-07-17 11:45:00,21.28,21.28,21.27,21.27,31700.0,19.2525,19.2525,19.2434,19.2434,31700.0
2012-07-17 11:50:00,21.27,21.27,21.25,21.25,12100.0,19.2434,19.2434,19.2253,19.2253,12100.0
2012-07-17 11:55:00,21.26,21.32,21.26,21.31,17300.0,19.2344,19.2886,19.2344,19.2796,17300.0
2012-07-17 12:00:00,21.32,21.35,21.32,21.33,25200.0,19.2886,19.3158,19.2886,19.2977,25200.0
2012-07-17 12:05:00,21.33,21.35,21.31,21.31,81700.0,19.2977,19.3158,19.2796,19.2796,81700.0
2012-07-17 12:10:00,21.31,21.32,21.29,21.29,7300.0,19.2796,19.2886,19.2615,19.2615,7300.0
2012-07-17 12:15:00,21.28,21.29,21.28,21.29,31800.0,19.2525,19.2615,19.2525,19.2615,31800.0
2012-07-17 12:20:00,21.29,21.34,21.29,21.32,15900.0,19.2615,19.3067,19.2615,19.2886,15900.0
2012-07-17 12:25:00,21.32,21.33,21.31,21.32,28300.0,19.2886,19.2977,19.2796,19.2886,28300.0
2012-07-17 12:30:00,21.3,21.33,21.3,21.31,67400.0,19.2706,19.2977,19.2706,19.2796,67400.0
2012-07-17 12:35:00,21.31,21.33,21.3,21.3,19900.0,19.2796,19.2977,19.2706,19.2706,19900.0
2012-07-17 12:40:00,21.3,21.3,21.27,21.27,107300.0,19.2706,19.2706,19.2434,19.2434,107300.0
2012-07-17 12:45:00,21.27,21.31,21.27,21.3,13000.0,19.2434,19.2796,19.2434,19.2706,13000.0
2012-07-17 12:50:00,21.29,21.3,21.27,21.28,38900.0,19.2615,19.2706,19.2434,19.2525,38900.0
2012-07-17 12:55:00,21.28,21.28,21.24,21.24,133000.0,19.2525,19.2525,19.2163,19.2163,133000.0
2012-07-17 13:00:00,21.24,21.28,21.24,21.27,11000.0,19.2163,19.2525,19.2163,19.2434,11000.0
2012-07-17 13:05:00,21.27,21.28,21.27,21.27,11700.0,19.2434,19.2525,19.2434,19.2434,11700.0
2012-07-17 13:10:00,21.27,21.28,21.27,21.27,14100.0,19.2434,19.2525,19.2434,19.2434,14100.0
2012-07-17 13:15:00,21.27,21.31,21.27,21.3,9300.0,19.2434,19.2796,19.2434,19.2706,9300.0
2012-07-17 13:20:00,21.31,21.33,21.27,21.32,22300.0,19.2796,19.2977,19.2434,19.2886,22300.0
2012-07-17 13:25:00,21.32,21.36,21.32,21.33,33100.0,19.2886,19.3248,19.2886,19.2977,33100.0
2012-07-17 13:30:00,21.34,21.37,21.34,21.34,10400.0,19.3067,19.3339,19.3067,19.3067,10400.0
2012-07-17 13:35:00,21.34,21.36,21.34,21.35,14700.0,19.3067,19.3248,19.3067,19.3158,14700.0
2012-07-17 13:40:00,21.35,21.36,21.34,21.36,49100.0,19.3158,19.3248,19.3067,19.3248,49100.0
2012-07-17 13:45:00,21.36,21.37,21.35,21.35,35300.0,19.3248,19.3339,19.3158,19.3158,35300.0
2012-07-17 13:50:00,21.35,21.36,21.34,21.34,19400.0,19.3158,19.3248,19.3067,19.3067,19400.0
2012-07-17 13:55:00,21.34,21.34,21.31,21.33,44700.0,19.3067,19.3067,19.2796,19.2977,44700.0
2012-07-17 14:00:00,21.33,21.35,21.33,21.33,8800.0,19.2977,19.3158,19.2977,19.2977,8800.0
2012-07-17 14:05:00,21.33,21.36,21.33,21.34,16000.0,19.2977,19.3248,19.2977,19.3067,16000.0
2012-07-17 14:10:00,21.35,21.4,21.34,21.39,178100.0,19.3158,19.361,19.3067,19.352,178100.0
2012-07-17 14:15:00,21.4,21.4,21.35,21.35,22600.0,19.361,19.361,19.3158,19.3158,22600.0
2012-07-17 14:20:00,21.35,21.39,21.35,21.37,20100.0,19.3158,19.352,19.3158,19.3339,20100.0
2012-07-17 14:25:00,21.38,21.39,21.35,21.39,45200.0,19.3429,19.352,19.3158,19.352,45200.0
2012-07-17 14:30:00,21.39,21.42,21.39,21.42,20500.0,19.352,19.3791,19.352,19.3791,20500.0
2012-07-17 14:35:00,21.42,21.42,21.39,21.39,25900.0,19.3791,19.3791,19.352,19.352,25900.0
2012-07-17 14:40:00,21.4,21.42,21.39,21.4,20000.0,19.361,19.3791,19.352,19.361,20000.0
2012-07-17 14:45:00,21.4,21.42,21.38,21.39,39800.0,19.361,19.3791,19.3429,19.352,39800.0
2012-07-17 14:50:00,21.39,21.41,21.39,21.41,16600.0,19.352,19.3701,19.352,19.3701,16600.0
2012-07-17 14:55:00,21.41,21.44,21.4,21.41,19600.0,19.3701,19.3972,19.361,19.3701,19600.0
2012-07-17 15:00:00,21.42,21.42,21.39,21.39,98600.0,19.3791,19.3791,19.352,19.352,98600.0
2012-07-17 15:05:00,21.39,21.4,21.37,21.38,53700.0,19.352,19.361,19.3339,19.3429,53700.0
2012-07-17 15:10:00,21.39,21.39,21.37,21.37,50100.0,19.352,19.352,19.3339,19.3339,50100.0
2012-07-17 15:15:00,21.38,21.41,21.36,21.4,36100.0,19.3429,19.3701,19.3248,19.361,36100.0
2012-07-17 15:20:00,21.4,21.42,21.39,21.41,20000.0,19.361,19.3791,19.352,19.3701,20000.0
2012-07-17 15:25:00,21.42,21.42,21.38,21.38,29300.0,19.3791,19.3791,19.3429,19.3429,29300.0
2012-07-17 15:30:00,21.39,21.4,21.38,21.39,32800.0,19.352,19.361,19.3429,19.352,32800.0
2012-07-17 15:35:00,21.39,21.4,21.34,21.35,94000.0,19.352,19.361,19.3067,19.3158,94000.0
2012-07-17 15:40:00,21.36,21.38,21.33,21.36,70300.0,19.3248,19.3429,19.2977,19.3248,70300.0
2012-07-17 15:45:00,21.36,21.43,21.36,21.4,87800.0,19.3248,19.3882,19.3248,19.361,87800.0
2012-07-17 15:50:00,21.41,21.44,21.4,21.42,111800.0,19.3701,19.3972,19.361,19.3791,111800.0
2012-07-17 15:55:00,21.42,21.43,21.4,21.41,183800.0,19.3791,19.3882,19.361,19.3701,183800.0
2012-07-18 09:30:00,21.38,21.52,21.38,21.5,94100.0,19.3429,19.4696,19.3429,19.4515,94100.0
2012-07-18 09:35:00,21.5,21.63,21.5,21.62,216200.0,19.4515,19.5691,19.4515,19.5601,216200.0
2012-07-18 09:40:00,21.62,21.65,21.62,21.63,94000.0,19.5601,19.5872,19.5601,19.5691,94000.0
2012-07-18 09:45:00,21.63,21.66,21.56,21.58,39600.0,19.5691,19.5963,19.5058,19.5239,39600.0
2012-07-18 09:50:00,21.58,21.67,21.55,21.67,87000.0,19.5239,19.6053,19.4967,19.6053,87000.0
2012-07-18 09:55:00,21.67,21.71,21.63,21.64,82900.0,19.6053,19.6415,19.5691,19.5782,82900.0
2012-07-18 10:00:00,21.65,21.73,21.65,21.71,51500.0,19.5872,19.6596,19.5872,19.6415,51500.0
2012-07-18 10:05:00,21.71,21.72,21.62,21.63,106100.0,19.6415,19.6505,19.5601,19.5691,106100.0
2012-07-18 10:10:00,21.64,21.67,21.59,21.6,88400.0,19.5782,19.6053,19.5329,19.542,88400.0
2012-07-18 10:15:00,21.6,21.62,21.59,21.61,70500.0,19.542,19.5601,19.5329,19.551,70500.0
2012-07-18 10:20:00,21.62,21.63,21.55,21.55,138000.0,19.5601,19.5691,19.4967,19.4967,138000.0
2012-07-18 10:25:00,21.55,21.58,21.55,21.56,25700.0,19.4967,19.5239,19.4967,19.5058,25700.0
2012-07-18 10:30:00,21.56,21.56,21.48,21.5,130700.0,19.5058,19.5058,19.4334,19.4515,130700.0
2012-07-18 10:35:00,21.5,21.52,21.47,21.52,38200.0,19.4515,19.4696,19.4244,19.4696,38200.0
2012-07-18 10:40:00,21.53,21.59,21.52,21.58,77600.0,19.4786,19.5329,19.4696,19.5239,77600.0
2012-07-18 10:45:00,21.58,21.61,21.55,21.61,63500.0,19.5239,19.551,19.4967,19.551,63500.0
2012-07-18 10:50:00,21.6,21.64,21.6,21.62,74000.0,19.542,19.5782,19.542,19.5601,74000.0
2012-07-18 10:55:00,21.62,21.65,21.61,21.61,75900.0,19.5601,19.5872,19.551,19.551,75900.0
2012-07-18 11:00:00,21.61,21.62,21.6,21.6,32900.0,19.551,19.5601,19.542,19.542,32900.0
2012-07-18 11:05:00,21.59,21.6,21.55,21.56,64600.0,19.5329,19.542,19.4967,19.5058,64600.0
2012-07-18 11:10:00,21.56,21.59,21.56,21.59,41000.0,19.5058,19.5329,19.5058,19.5329,41000.0
2012-07-18 11:15:00,21.59,21.59,21.56,21.57,42000.0,19.5329,19.5329,19.5058,19.5148,42000.0
2012-07-18 11:20:00,21.57,21.59,21.57,21.59,7800.0,19.5148,19.5329,19.5148,19.5329,7800.0
2012-07-18 11:25:00,21.59,21.6,21.58,21.58,73800.0,19.5329,19.542,19.5239,19.5239,73800.0
2012-07-18 11:30:00,21.58,21.62,21.58,21.61,32300.0,19.5239,19.5601,19.5239,19.551,32300.0
2012-07-18 11:35:00,21.61,21.64,21.61,21.62,18100.0,19.551,19.5782,19.551,19.5601,18100.0
2012-07-18 11:40:00,21.61,21.64,21.61,21.62,40600.0,19.551,19.5782,19.551,19.5601,40600.0
2012-07-18 11:45:00,21.63,21.64,21.62,21.63,32000.0,19.5691,19.5782,19.5601,19.5691,32000.0
2012-07-18 11:50:00,21.63,21.65,21.62,21.64,30100.0,19.5691,19.5872,19.5601,19.5782,30100.0
2012-07-18 11:55:00,21.64,21.64,21.62,21.63,26200.0,19.5782,19.5782,19.5601,19.5691,26200.0
2012-07-18 12:00:00,21.63,21.66,21.63,21.65,35100.0,19.5691,19.5963,19.5691,19.5872,35100.0
2012-07-18 12:05:00,21.65,21.69,21.65,21.68,101400.0,19.5872,19.6234,19.5872,19.6143,101400.0
2012-07-18 12:10:00,21.68,21.68,21.66,21.67,26400.0,19.6143,19.6143,19.5963,19.6053,26400.0
2012-07-18 12:15:00,21.67,21.67,21.63,21.64,23000.0,19.6053,19.6053,19.5691,19.5782,23000.0
2012-07-18 12:20:00,21.63,21.66,21.63,21.64,18200.0,19.5691,19.5963,19.5691,19.5782,18200.0
2012-07-18 12:25:00,21.64,21.65,21.63,21.64,18300.0,19.5782,19.5872,19.5691,19.5782,18300.0
2012-07-18 12:30:00,21.64,21.66,21.63,21.63,35200.0,19.5782,19.5963,19.5691,19.5691,35200.0
2012-07-18 12:35:00,21.64,21.65,21.63,21.65,19900.0,19.5782,19.5872,19.5691,19.5872,19900.0
2012-07-18 12:40:00,21.65,21.66,21.62,21.63,156300.0,19.5872,19.5963,19.5601,19.5691,156300.0
2012-07-18 12:45:00,21.63,21.64,21.62,21.62,45300.0,19.5691,19.5782,19.5601,19.5601,45300.0
2012-07-18 12:50:00,21.63,21.65,21.63,21.64,17200.0,19.5691,19.5872,19.5691,19.5782,17200.0
2012-07-18 12:55:00,21.64,21.65,21.63,21.64,13300.0,19.5782,19.5872,19.5691,19.5782,13300.0
2012-07-18 13:00:00,21.64,21.65,21.61,21.62,17700.0,19.5782,19.5872,19.551,19.5601,17700.0
2012-07-18 13:05:00,21.61,21.62,21.61,21.62,14900.0,19.551,19.5601,19.551,19.5601,14900.0
2012-07-18 13:10:00,21.63,21.67,21.62,21.66,199400.0,19.5691,19.6053,19.5601,19.5963,199400.0
2012-07-18 13:15:00,21.66,21.66,21.63,21.63,49300.0,19.5963,19.5963,19.5691,19.5691,49300.0
2012-07-18 13:20:00,21.62,21.63,21.62,21.62,10400.0,19.5601,19.5691,19.5601,19.5601,10400.0
2012-07-18 13:25:00,21.61,21.61,21.59,21.59,5000.0,19.551,19.551,19.5329,19.5329,5000.0
2012-07-18 13:30:00,21.59,21.59,21.56,21.57,14000.0,19.5329,19.5329,19.5058,19.5148,14000.0
2012-07-18 13:35:00,21.57,21.57,21.54,21.54,39100.0,19.5148,19.5148,19.4877,19.4877,39100.0
2012-07-18 13:40:00,21.54,21.54,21.52,21.53,63400.0,19.4877,19.4877,19.4696,19.4786,63400.0
2012-07-18 13:45:00,21.53,21.54,21.52,21.54,11000.0,19.4786,19.4877,19.4696,19.4877,11000.0
2012-07-18 13:50:00,21.53,21.55,21.5,21.53,123100.0,19.4786,19.4967,19.4515,19.4786,123100.0
2012-07-18 13:55:00,21.52,21.52,21.5,21.52,40100.0,19.4696,19.4696,19.4515,19.4696,40100.0
2012-07-18 14:00:00,21.51,21.55,21.5,21.54,21700.0,19.4605,19.4967,19.4515,19.4877,21700.0
2012-07-18 14:05:00,21.54,21.56,21.53,21.54,70200.0,19.4877,19.5058,19.4786,19.4877,70200.0
2012-07-18 14:10:00,21.54,21.54,21.53,21.54,42300.0,19.4877,19.4877,19.4786,19.4877,42300.0
2012-07-18 14:15:00,21.55,21.58,21.55,21.57,11900.0,19.4967,19.5239,19.4967,19.5148,11900.0
2012-07-18 14:20:00,21.58,21.61,21.57,21.58,108000.0,19.5239,19.551,19.5148,19.5239,108000.0
2012-07-18 14:25:00,21.58,21.58,21.57,21.57,9700.0,19.5239,19.5239,19.5148,19.5148,9700.0
2012-07-18 14:30:00,21.57,21.57,21.54,21.56,25200.0,19.5148,19.5148,19.4877,19.5058,25200.0
2012-07-18 14:35:00,21.57,21.57,21.53,21.53,24800.0,19.5148,19.5148,19.4786,19.4786,24800.0
2012-07-18 14:40:00,21.53,21.53,21.43,21.46,184600.0,19.4786,19.4786,19.3882,19.4153,184600.0
2012-07-18 14:45:00,21.47,21.48,21.45,21.48,114200.0,19.4244,19.4334,19.4063,19.4334,114200.0
2012-07-18 14:50:00,21.47,21.48,21.46,21.48,25400.0,19.4244,19.4334,19.4153,19.4334,25400.0
2012-07-18 14:55:00,21.47,21.48,21.47,21.48,42400.0,19.4244,19.4334,19.4244,19.4334,42400.0
2012-07-18 15:00:00,21.49,21.51,21.48,21.51,51900.0,19.4424,19.4605,19.4334,19.4605,51900.0
2012-07-18 15:05:00,21.51,21.51,21.48,21.49,116500.0,19.4605,19.4605,19.4334,19.4424,116500.0
2012-07-18 15:10:00,21.49,21.51,21.48,21.51,157900.0,19.4424,19.4605,19.4334,19.4605,157900.0
2012-07-18 15:15:00,21.51,21.52,21.5,21.52,59900.0,19.4605,19.4696,19.4515,19.4696,59900.0
2012-07-18 15:20:00,21.52,21.57,21.51,21.52,38700.0,19.4696,19.5148,19.4605,19.4696,38700.0
2012-07-18 15:25:00,21.52,21.55,21.48,21.54,204600.0,19.4696,19.4967,19.4334,19.4877,204600.0
2012-07-18 15:30:00,21.54,21.57,21.54,21.57,982800.0,19.4877,19.5148,19.4877,19.5148,982800.0
2012-07-18 15:35:00,21.57,21.59,21.57,21.57,272200.0,19.5148,19.5329,19.5148,19.5148,272200.0
2012-07-18 15:40:00,21.57,21.59,21.56,21.56,132500.0,19.5148,19.5329,19.5058,19.5058,132500.0
2012-07-18 15:45:00,21.56,21.56,21.53,21.53,80400.0,19.5058,19.5058,19.4786,19.4786,80400.0
2012-07-18 15:50:00,21.54,21.55,21.51,21.53,56700.0,19.4877,19.4967,19.4605,19.4786,56700.0
2012-07-18 15:55:00,21.53,21.56,21.53,21.56,243000.0,19.4786,19.5058,19.4786,19.5058,243000.0
2012-07-19 09:30:00,21.77,21.81,21.72,21.75,122300.0,19.6958,19.732,19.6505,19.6777,122300.0
2012-07-19 09:35:00,21.75,21.76,21.72,21.75,67300.0,19.6777,19.6867,19.6505,19.6777,67300.0
2012-07-19 09:40:00,21.75,21.79,21.74,21.79,162400.0,19.6777,19.7139,19.6686,19.7139,162400.0
2012-07-19 09:45:00,21.8,21.81,21.76,21.8,49300.0,19.7229,19.732,19.6867,19.7229,49300.0
2012-07-19 09:50:00,21.8,21.81,21.77,21.8,26800.0,19.7229,19.732,19.6958,19.7229,26800.0
2012-07-19 09:55:00,21.81,21.81,21.71,21.76,140900.0,19.732,19.732,19.6415,19.6867,140900.0
2012-07-19 10:00:00,21.75,21.75,21.58,21.62,526500.0,19.6777,19.6777,19.5239,19.5601,526500.0
2012-07-19 10:05:00,21.62,21.63,21.47,21.5,717500.0,19.5601,19.5691,19.4244,19.4515,717500.0
2012-07-19 10:10:00,21.5,21.51,21.38,21.45,120100.0,19.4515,19.4605,19.3429,19.4063,120100.0
2012-07-19 10:15:00,21.45,21.52,21.44,21.52,108100.0,19.4063,19.4696,19.3972,19.4696,108100.0
2012-07-19 10:20:00,21.52,21.56,21.52,21.54,99100.0,19.4696,19.5058,19.4696,19.4877,99100.0
2012-07-19 10:25:00,21.54,21.54,21.48,21.49,109200.0,19.4877,19.4877,19.4334,19.4424,109200.0
2012-07-19 10:30:00,21.49,21.52,21.48,21.49,87800.0,19.4424,19.4696,19.4334,19.4424,87800.0
2012-07-19 10:35:00,21.5,21.5,21.43,21.43,159900.0,19.4515,19.4515,19.3882,19.3882,159900.0
2012-07-19 10:40:00,21.42,21.44,21.39,21.44,77100.0,19.3791,19.3972,19.352,19.3972,77100.0
2012-07-19 10:45:00,21.45,21.52,21.45,21.52,76400.0,19.4063,19.4696,19.4063,19.4696,76400.0
2012-07-19 10:50:00,21.52,21.59,21.5,21.55,324700.0,19.4696,19.5329,19.4515,19.4967,324700.0
2012-07-19 10:55:00,21.55,21.56,21.53,21.53,625700.0,19.4967,19.5058,19.4786,19.4786,625700.0
2012-07-19 11:00:00,21.54,21.58,21.54,21.58,61500.0,19.4877,19.5239,19.4877,19.5239,61500.0
2012-07-19 11:05:00,21.58,21.61,21.58,21.61,26100.0,19.5239,19.551,19.5239,19.551,26100.0
2012-07-19 11:10:00,21.6,21.61,21.59,21.61,38200.0,19.542,19.551,19.5329,19.551,38200.0
2012-07-19 11:15:00,21.6,21.61,21.58,21.58,9800.0,19.542,19.551,19.5239,19.5239,9800.0
2012-07-19 11:20:00,21.58,21.58,21.53,21.53,81000.0,19.5239,19.5239,19.4786,19.4786,81000.0
2012-07-19 11:25:00,21.54,21.55,21.51,21.55,54300.0,19.4877,19.4967,19.4605,19.4967,54300.0
2012-07-19 11:30:00,21.57,21.58,21.56,21.57,9700.0,19.5148,19.5239,19.5058,19.5148,9700.0
2012-07-19 11:35:00,21.58,21.59,21.57,21.57,16000.0,19.5239,19.5329,19.5148,19.5148,16000.0
2012-07-19 11:40:00,21.58,21.59,21.56,21.58,44500.0,19.5239,19.5329,19.5058,19.5239,44500.0
2012-07-19 11:45:00,21.57,21.57,21.54,21.57,32900.0,19.5148,19.5148,19.4877,19.5148,32900.0
2012-07-19 11:50:00,21.58,21.6,21.58,21.59,37400.0,19.5239,19.542,19.5239,19.5329,37400.0
2012-07-19 11:55:00,21.6,21.61,21.6,21.61,3500.0,19.542,19.551,19.542,19.551,3500.0
2012-07-19 12:00:00,21.61,21.63,21.61,21.63,12800.0,19.551,19.5691,19.551,19.5691,12800.0
2012-07-19 12:05:00,21.63,21.65,21.62,21.63,54900.0,19.5691,19.5872,19.5601,19.5691,54900.0
2012-07-19 12:10:00,21.63,21.64,21.62,21.64,13000.0,19.5691,19.5782,19.5601,19.5782,13000.0
2012-07-19 12:15:00,21.64,21.71,21.64,21.71,40500.0,19.5782,19.6415,19.5782,19.6415,40500.0
2012-07-19 12:20:00,21.71,21.72,21.7,21.71,30800.0,19.6415,19.6505,19.6324,19.6415,30800.0
2012-07-19 12:25:00,21.71,21.74,21.71,21.71,41300.0,19.6415,19.6686,19.6415,19.6415,41300.0
2012-07-19 12:30:00,21.7,21.71,21.69,21.7,6800.0,19.6324,19.6415,19.6234,19.6324,6800.0
2012-07-19 12:35:00,21.69,21.7,21.67,21.67,8800.0,19.6234,19.6324,19.6053,19.6053,8800.0
2012-07-19 12:40:00,21.67,21.68,21.65,21.66,8000.0,19.6053,19.6143,19.5872,19.5963,8000.0
2012-07-19 12:45:00,21.65,21.66,21.63,21.64,49100.0,19.5872,19.5963,19.5691,19.5782,49100.0
2012-07-19 12:50:00,21.64,21.64,21.6,21.61,15900.0,19.5782,19.5782,19.542,19.551,15900.0
2012-07-19 12:55:00,21.6,21.61,21.59,21.59,41200.0,19.542,19.551,19.5329,19.5329,41200.0
2012-07-19 13:00:00,21.6,21.62,21.6,21.61,8400.0,19.542,19.5601,19.542,19.551,8400.0
2012-07-19 13:05:00,21.62,21.64,21.62,21.64,7800.0,19.5601,19.5782,19.5601,19.5782,7800.0
2012-07-19 13:10:00,21.64,21.66,21.64,21.66,10100.0,19.5782,19.5963,19.5782,19.5963,10100.0
2012-07-19 13:15:00,21.66,21.67,21.65,21.65,6800.0,19.5963,19.6053,19.5872,19.5872,6800.0
2012-07-19 13:20:00,21.65,21.67,21.65,21.66,11400.0,19.5872,19.6053,19.5872,19.5963,11400.0
2012-07-19 13:25:00,21.66,21.66,21.63,21.65,21100.0,19.5963,19.5963,19.5691,19.5872,21100.0
2012-07-19 13:30:00,21.65,21.66,21.64,21.64,50500.0,19.5872,19.5963,19.5782,19.5782,50500.0
2012-07-19 13:35:00,21.64,21.65,21.62,21.62,20000.0,19.5782,19.5872,19.5601,19.5601,20000.0
2012-07-19 13:40:00,21.63,21.64,21.61,21.62,39900.0,19.5691,19.5782,19.551,19.5601,39900.0
2012-07-19 13:45:00,21.61,21.62,21.55,21.59,85300.0,19.551,19.5601,19.4967,19.5329,85300.0
2012-07-19 13:50:00,21.59,21.6,21.57,21.59,13700.0,19.5329,19.542,19.5148,19.5329,13700.0
2012-07-19 13:55:00,21.59,21.59,21.53,21.56,73000.0,19.5329,19.5329,19.4786,19.5058,73000.0
2012-07-19 14:00:00,21.57,21.62,21.57,21.6,115100.0,19.5148,19.5601,19.5148,19.542,115100.0
2012-07-19 14:05:00,21.61,21.63,21.57,21.63,73900.0,19.551,19.5691,19.5148,19.5691,73900.0
2012-07-19 14:10:00,21.63,21.67,21.62,21.67,33800.0,19.5691,19.6053,19.5601,19.6053,33800.0
2012-07-19 14:15:00,21.66,21.67,21.64,21.64,19300.0,19.5963,19.6053,19.5782,19.5782,19300.0
2012-07-19 14:20:00,21.64,21.65,21.62,21.64,42100.0,19.5782,19.5872,19.5601,19.5782,42100.0
2012-07-19 14:25:00,21.64,21.66,21.63,21.66,11600.0,19.5782,19.5963,19.5691,19.5963,11600.0
2012-07-19 14:30:00,21.65,21.68,21.64,21.68,18600.0,19.5872,19.6143,19.5782,19.6143,18600.0
2012-07-19 14:35:00,21.68,21.69,21.67,21.68,30800.0,19.6143,19.6234,19.6053,19.6143,30800.0
2012-07-19 14:40:00,21.69,21.7,21.69,21.69,21900.0,19.6234,19.6324,19.6234,19.6234,21900.0
2012-07-19 14:45:00,21.7,21.7,21.68,21.68,32200.0,19.6324,19.6324,19.6143,19.6143,32200.0
2012-07-19 14:50:00,21.67,21.67,21.65,21.65,5700.0,19.6053,19.6053,19.5872,19.5872,5700.0
2012-07-19 14:55:00,21.65,21.68,21.65,21.66,17200.0,19.5872,19.6143,19.5872,19.5963,17200.0
2012-07-19 15:00:00,21.67,21.68,21.61,21.63,40000.0,19.6053,19.6143,19.551,19.5691,40000.0
2012-07-19 15:05:00,21.63,21.65,21.63,21.64,101500.0,19.5691,19.5872,19.5691,19.5782,101500.0
2012-07-19 15:10:00,21.63,21.66,21.62,21.64,84400.0,19.5691,19.5963,19.5601,19.5782,84400.0
2012-07-19 15:15:00,21.65,21.67,21.64,21.67,84000.0,19.5872,19.6053,19.5782,19.6053,84000.0
2012-07-19 15:20:00,21.68,21.7,21.66,21.67,114800.0,19.6143,19.6324,19.5963,19.6053,114800.0
2012-07-19 15:25:00,21.67,21.69,21.65,21.65,44400.0,19.6053,19.6234,19.5872,19.5872,44400.0
2012-07-19 15:30:00,21.65,21.68,21.65,21.66,22200.0,19.5872,19.6143,19.5872,19.5963,22200.0
2012-07-19 15:35:00,21.67,21.67,21.64,21.65,116100.0,19.6053,19.6053,19.5782,19.5872,116100.0
2012-07-19 15:40:00,21.66,21.69,21.66,21.69,48500.0,19.5963,19.6234,19.5963,19.6234,48500.0
2012-07-19 15:45:00,21.69,21.71,21.69,21.71,72400.0,19.6234,19.6415,19.6234,19.6415,72400.0
2012-07-19 15:50:00,21.71,21.72,21.69,21.7,330800.0,19.6415,19.6505,19.6234,19.6324,330800.0
2012-07-19 15:55:00,21.71,21.73,21.69,21.69,289300.0,19.6415,19.6596,19.6234,19.6234,289300.0
2012-07-20 09:30:00,21.5,21.64,21.48,21.64,60900.0,19.4515,19.5782,19.4334,19.5782,60900.0
2012-07-20 09:35:00,21.61,21.64,21.59,21.64,45400.0,19.551,19.5782,19.5329,19.5782,45400.0
2012-07-20 09:40:00,21.65,21.66,21.6,21.63,34800.0,19.5872,19.5963,19.542,19.5691,34800.0
2012-07-20 09:45:00,21.62,21.62,21.52,21.53,50000.0,19.5601,19.5601,19.4696,19.4786,50000.0
2012-07-20 09:50:00,21.53,21.56,21.51,21.55,62600.0,19.4786,19.5058,19.4605,19.4967,62600.0
2012-07-20 09:55:00,21.55,21.57,21.53,21.57,248600.0,19.4967,19.5148,19.4786,19.5148,248600.0
2012-07-20 10:00:00,21.57,21.63,21.55,21.62,110600.0,19.5148,19.5691,19.4967,19.5601,110600.0
2012-07-20 10:05:00,21.62,21.66,21.59,21.63,162300.0,19.5601,19.5963,19.5329,19.5691,162300.0
2012-07-20 10:10:00,21.63,21.67,21.62,21.66,13000.0,19.5691,19.6053,19.5601,19.5963,13000.0
2012-07-20 10:15:00,21.66,21.69,21.65,21.69,25200.0,19.5963,19.6234,19.5872,19.6234,25200.0
2012-07-20 10:20:00,21.69,21.7,21.65,21.68,23000.0,19.6234,19.6324,19.5872,19.6143,23000.0
2012-07-20 10:25:00,21.68,21.73,21.68,21.73,67700.0,19.6143,19.6596,19.6143,19.6596,67700.0
2012-07-20 10:30:00,21.73,21.74,21.65,21.66,107500.0,19.6596,19.6686,19.5872,19.5963,107500.0
2012-07-20 10:35:00,21.66,21.67,21.65,21.67,20600.0,19.5963,19.6053,19.5872,19.6053,20600.0
2012-07-20 10:40:00,21.68,21.74,21.68,21.73,65800.0,19.6143,19.6686,19.6143,19.6596,65800.0
2012-07-20 10:45:00,21.74,21.75,21.71,21.71,64000.0,19.6686,19.6777,19.6415,19.6415,64000.0
2012-07-20 10:50:00,21.72,21.79,21.72,21.79,109800.0,19.6505,19.7139,19.6505,19.7139,109800.0
2012-07-20 10:55:00,21.78,21.82,21.78,21.79,41100.0,19.7048,19.741,19.7048,19.7139,41100.0
2012-07-20 11:00:00,21.79,21.84,21.76,21.82,120200.0,19.7139,19.7591,19.6867,19.741,120200.0
2012-07-20 11:05:00,21.82,21.85,21.8,21.81,152500.0,19.741,19.7681,19.7229,19.732,152500.0
2012-07-20 11:10:00,21.82,21.83,21.79,21.81,74400.0,19.741,19.7501,19.7139,19.732,74400.0
2012-07-20 11:15:00,21.81,21.83,21.75,21.75,34000.0,19.732,19.7501,19.6777,19.6777,34000.0
2012-07-20 11:20:00,21.74,21.8,21.74,21.8,41000.0,19.6686,19.7229,19.6686,19.7229,41000.0
2012-07-20 11:25:00,21.79,21.8,21.76,21.78,21200.0,19.7139,19.7229,19.6867,19.7048,21200.0
2012-07-20 11:30:00,21.78,21.79,21.71,21.72,68000.0,19.7048,19.7139,19.6415,19.6505,68000.0
2012-07-20 11:35:00,21.72,21.75,21.72,21.73,86900.0,19.6505,19.6777,19.6505,19.6596,86900.0
2012-07-20 11:40:00,21.73,21.74,21.69,21.69,151400.0,19.6596,19.6686,19.6234,19.6234,151400.0
2012-07-20 11:45:00,21.7,21.76,21.67,21.76,33200.0,19.6324,19.6867,19.6053,19.6867,33200.0
2012-07-20 11:50:00,21.75,21.76,21.72,21.73,52900.0,19.6777,19.6867,19.6505,19.6596,52900.0
2012-07-20 11:55:00,21.74,21.75,21.72,21.74,5500.0,19.6686,19.6777,19.6505,19.6686,5500.0
2012-07-20 12:00:00,21.74,21.75,21.72,21.73,2900.0,19.6686,19.6777,19.6505,19.6596,2900.0
2012-07-20 12:05:00,21.74,21.74,21.66,21.69,95400.0,19.6686,19.6686,19.5963,19.6234,95400.0
2012-07-20 12:10:00,21.69,21.7,21.66,21.69,75200.0,19.6234,19.6324,19.5963,19.6234,75200.0
2012-07-20 12:15:00,21.68,21.69,21.64,21.64,21500.0,19.6143,19.6234,19.5782,19.5782,21500.0
2012-07-20 12:20:00,21.64,21.64,21.62,21.62,49500.0,19.5782,19.5782,19.5601,19.5601,49500.0
2012-07-20 12:25:00,21.63,21.63,21.62,21.63,75400.0,19.5691,19.5691,19.5601,19.5691,75400.0
2012-07-20 12:30:00,21.63,21.63,21.58,21.6,163500.0,19.5691,19.5691,19.5239,19.542,163500.0
2012-07-20 12:35:00,21.6,21.62,21.58,21.61,45500.0,19.542,19.5601,19.5239,19.551,45500.0
2012-07-20 12:40:00,21.61,21.66,21.61,21.65,99900.0,19.551,19.5963,19.551,19.5872,99900.0
2012-07-20 12:45:00,21.65,21.65,21.65,21.65,1300.0,19.5872,19.5872,19.5872,19.5872,1300.0
2012-07-20 12:50:00,21.65,21.68,21.65,21.66,50000.0,19.5872,19.6143,19.5872,19.5963,50000.0
2012-07-20 12:55:00,21.67,21.7,21.67,21.7,10700.0,19.6053,19.6324,19.6053,19.6324,10700.0
2012-07-20 13:00:00,21.7,21.7,21.68,21.68,13900.0,19.6324,19.6324,19.6143,19.6143,13900.0
2012-07-20 13:05:00,21.68,21.69,21.67,21.69,70000.0,19.6143,19.6234,19.6053,19.6234,70000.0
2012-07-20 13:10:00,21.68,21.69,21.67,21.68,9200.0,19.6143,19.6234,19.6053,19.6143,9200.0
2012-07-20 13:15:00,21.68,21.68,21.66,21.67,3700.0,19.6143,19.6143,19.5963,19.6053,3700.0
2012-07-20 13:20:00,21.67,21.68,21.65,21.66,5900.0,19.6053,19.6143,19.5872,19.5963,5900.0
2012-07-20 13:25:00,21.65,21.67,21.63,21.65,13000.0,19.5872,19.6053,19.5691,19.5872,13000.0
2012-07-20 13:30:00,21.66,21.66,21.65,21.65,13000.0,19.5963,19.5963,19.5872,19.5872,13000.0
2012-07-20 13:35:00,21.65,21.69,21.65,21.69,25400.0,19.5872,19.6234,19.5872,19.6234,25400.0
2012-07-20 13:40:00,21.68,21.68,21.64,21.65,15600.0,19.6143,19.6143,19.5782,19.5872,15600.0
2012-07-20 13:45:00,21.64,21.65,21.64,21.64,16500.0,19.5782,19.5872,19.5782,19.5782,16500.0
2012-07-20 13:50:00,21.64,21.65,21.63,21.64,7300.0,19.5782,19.5872,19.5691,19.5782,7300.0
2012-07-20 13:55:00,21.65,21.67,21.65,21.67,36000.0,19.5872,19.6053,19.5872,19.6053,36000.0
2012-07-20 14:00:00,21.66,21.68,21.65,21.67,8900.0,19.5963,19.6143,19.5872,19.6053,8900.0
2012-07-20 14:05:00,21.68,21.68,21.64,21.66,17700.0,19.6143,19.6143,19.5782,19.5963,17700.0
2012-07-20 14:10:00,21.65,21.68,21.65,21.67,4900.0,19.5872,19.6143,19.5872,19.6053,4900.0
2012-07-20 14:15:00,21.67,21.67,21.66,21.67,2400.0,19.6053,19.6053,19.5963,19.6053,2400.0
2012-07-20 14:20:00,21.69,21.69,21.61,21.65,607800.0,19.6234,19.6234,19.551,19.5872,607800.0
2012-07-20 14:25:00,21.65,21.65,21.63,21.63,18900.0,19.5872,19.5872,19.5691,19.5691,18900.0
2012-07-20 14:30:00,21.63,21.65,21.62,21.65,36200.0,19.5691,19.5872,19.5601,19.5872,36200.0
2012-07-20 14:35:00,21.65,21.65,21.61,21.63,55600.0,19.5872,19.5872,19.551,19.5691,55600.0
2012-07-20 14:40:00,21.63,21.63,21.62,21.63,70500.0,19.5691,19.5691,19.5601,19.5691,70500.0
2012-07-20 14:45:00,21.62,21.65,21.61,21.65,62200.0,19.5601,19.5872,19.551,19.5872,62200.0
2012-07-20 14:50:00,21.65,21.66,21.63,21.63,96800.0,19.5872,19.5963,19.5691,19.5691,96800.0
2012-07-20 14:55:00,21.64,21.65,21.62,21.63,72200.0,19.5782,19.5872,19.5601,19.5691,72200.0
2012-07-20 15:00:00,21.64,21.64,21.63,21.63,20500.0,19.5782,19.5782,19.5691,19.5691,20500.0
2012-07-20 15:05:00,21.63,21.64,21.63,21.64,24100.0,19.5691,19.5782,19.5691,19.5782,24100.0
2012-07-20 15:10:00,21.64,21.65,21.62,21.64,35800.0,19.5782,19.5872,19.5601,19.5782,35800.0
2012-07-20 15:15:00,21.64,21.65,21.63,21.64,28400.0,19.5782,19.5872,19.5691,19.5782,28400.0
2012-07-20 15:20:00,21.64,21.65,21.63,21.65,6400.0,19.5782,19.5872,19.5691,19.5872,6400.0
2012-07-20 15:25:00,21.65,21.65,21.63,21.63,21300.0,19.5872,19.5872,19.5691,19.5691,21300.0
2012-07-20 15:30:00,21.62,21.64,21.59,21.59,129200.0,19.5601,19.5782,19.5329,19.5329,129200.0
2012-07-20 15:35:00,21.59,21.63,21.59,21.62,123300.0,19.5329,19.5691,19.5329,19.5601,123300.0
2012-07-20 15:40:00,21.62,21.64,21.62,21.63,159300.0,19.5601,19.5782,19.5601,19.5691,159300.0
2012-07-20 15:45:00,21.63,21.65,21.63,21.63,147600.0,19.5691,19.5872,19.5691,19.5691,147600.0
2012-07-20 15:50:00,21.63,21.64,21.61,21.64,89700.0,19.5691,19.5782,19.551,19.5782,89700.0
2012-07-20 15:55:00,21.64,21.64,21.59,21.63,544600.0,19.5782,19.5782,19.5329,19.5691,544600.0
2012-07-23 09:30:00,21.2,21.23,21.11,21.16,77200.0,19.1801,19.2072,19.0987,19.1439,77200.0
2012-07-23 09:35:00,21.16,21.32,21.13,21.3,271500.0,19.1439,19.2886,19.1167,19.2706,271500.0
2012-07-23 09:40:00,21.3,21.3,21.22,21.22,119600.0,19.2706,19.2706,19.1982,19.1982,119600.0
2012-07-23 09:45:00,21.22,21.23,21.18,21.21,74800.0,19.1982,19.2072,19.162,19.1891,74800.0
2012-07-23 09:50:00,21.22,21.25,21.21,21.25,42500.0,19.1982,19.2253,19.1891,19.2253,42500.0
2012-07-23 09:55:00,21.25,21.31,21.23,21.31,36000.0,19.2253,19.2796,19.2072,19.2796,36000.0
2012-07-23 10:00:00,21.3,21.35,21.3,21.34,87000.0,19.2706,19.3158,19.2706,19.3067,87000.0
2012-07-23 10:05:00,21.35,21.39,21.34,21.34,96600.0,19.3158,19.352,19.3067,19.3067,96600.0
2012-07-23 10:10:00,21.35,21.42,21.35,21.35,87900.0,19.3158,19.3791,19.3158,19.3158,87900.0
2012-07-23 10:15:00,21.34,21.36,21.33,21.36,69100.0,19.3067,19.3248,19.2977,19.3248,69100.0
2012-07-23 10:20:00,21.36,21.39,21.35,21.37,30500.0,19.3248,19.352,19.3158,19.3339,30500.0
2012-07-23 10:25:00,21.37,21.37,21.34,21.37,29800.0,19.3339,19.3339,19.3067,19.3339,29800.0
2012-07-23 10:30:00,21.37,21.37,21.32,21.32,75400.0,19.3339,19.3339,19.2886,19.2886,75400.0
2012-07-23 10:35:00,21.31,21.43,21.31,21.42,40100.0,19.2796,19.3882,19.2796,19.3791,40100.0
2012-07-23 10:40:00,21.42,21.47,21.41,21.47,42000.0,19.3791,19.4244,19.3701,19.4244,42000.0
2012-07-23 10:45:00,21.47,21.47,21.45,21.46,26700.0,19.4244,19.4244,19.4063,19.4153,26700.0
2012-07-23 10:50:00,21.47,21.48,21.45,21.47,26300.0,19.4244,19.4334,19.4063,19.4244,26300.0
2012-07-23 10:55:00,21.47,21.49,21.45,21.47,41900.0,19.4244,19.4424,19.4063,19.4244,41900.0
2012-07-23 11:00:00,21.48,21.55,21.48,21.55,35800.0,19.4334,19.4967,19.4334,19.4967,35800.0
2012-07-23 11:05:00,21.54,21.61,21.53,21.61,99900.0,19.4877,19.551,19.4786,19.551,99900.0
2012-07-23 11:10:00,21.61,21.64,21.61,21.64,33200.0,19.551,19.5782,19.551,19.5782,33200.0
2012-07-23 11:15:00,21.64,21.67,21.64,21.66,35000.0,19.5782,19.6053,19.5782,19.5963,35000.0
2012-07-23 11:20:00,21.66,21.68,21.66,21.66,41300.0,19.5963,19.6143,19.5963,19.5963,41300.0
2012-07-23 11:25:00,21.65,21.72,21.64,21.72,54700.0,19.5872,19.6505,19.5782,19.6505,54700.0
2012-07-23 11:30:00,21.73,21.73,21.68,21.68,47600.0,19.6596,19.6596,19.6143,19.6143,47600.0
2012-07-23 11:35:00,21.68,21.68,21.63,21.64,47200.0,19.6143,19.6143,19.5691,19.5782,47200.0
2012-07-23 11:40:00,21.63,21.64,21.61,21.64,92500.0,19.5691,19.5782,19.551,19.5782,92500.0
2012-07-23 11:45:00,21.62,21.64,21.62,21.64,7300.0,19.5601,19.5782,19.5601,19.5782,7300.0
2012-07-23 11:50:00,21.64,21.69,21.64,21.68,44100.0,19.5782,19.6234,19.5782,19.6143,44100.0
2012-07-23 11:55:00,21.68,21.68,21.64,21.64,28200.0,19.6143,19.6143,19.5782,19.5782,28200.0
2012-07-23 12:00:00,21.64,21.65,21.59,21.59,54000.0,19.5782,19.5872,19.5329,19.5329,54000.0
2012-07-23 12:05:00,21.6,21.61,21.58,21.59,28300.0,19.542,19.551,19.5239,19.5329,28300.0
2012-07-23 12:10:00,21.59,21.59,21.55,21.55,15500.0,19.5329,19.5329,19.4967,19.4967,15500.0
2012-07-23 12:15:00,21.55,21.56,21.53,21.53,17100.0,19.4967,19.5058,19.4786,19.4786,17100.0
2012-07-23 12:20:00,21.54,21.58,21.53,21.57,25600.0,19.4877,19.5239,19.4786,19.5148,25600.0
2012-07-23 12:25:00,21.57,21.58,21.55,21.55,59600.0,19.5148,19.5239,19.4967,19.4967,59600.0
2012-07-23 12:30:00,21.55,21.58,21.53,21.57,30700.0,19.4967,19.5239,19.4786,19.5148,30700.0
2012-07-23 12:35:00,21.58,21.61,21.58,21.6,28000.0,19.5239,19.551,19.5239,19.542,28000.0
2012-07-23 12:40:00,21.59,21.6,21.56,21.58,13700.0,19.5329,19.542,19.5058,19.5239,13700.0
2012-07-23 12:45:00,21.57,21.61,21.57,21.61,7400.0,19.5148,19.551,19.5148,19.551,7400.0
2012-07-23 12:50:00,21.61,21.64,21.6,21.62,23200.0,19.551,19.5782,19.542,19.5601,23200.0
2012-07-23 12:55:00,21.62,21.63,21.6,21.61,50600.0,19.5601,19.5691,19.542,19.551,50600.0
2012-07-23 13:00:00,21.6,21.6,21.57,21.58,12700.0,19.542,19.542,19.5148,19.5239,12700.0
2012-07-23 13:05:00,21.57,21.58,21.57,21.58,16000.0,19.5148,19.5239,19.5148,19.5239,16000.0
2012-07-23 13:10:00,21.58,21.59,21.56,21.59,22800.0,19.5239,19.5329,19.5058,19.5329,22800.0
2012-07-23 13:15:00,21.59,21.62,21.57,21.61,9400.0,19.5329,19.5601,19.5148,19.551,9400.0
2012-07-23 13:20:00,21.61,21.61,21.58,21.59,39700.0,19.551,19.551,19.5239,19.5329,39700.0
2012-07-23 13:25:00,21.59,21.62,21.59,21.6,26400.0,19.5329,19.5601,19.5329,19.542,26400.0
2012-07-23 13:30:00,21.61,21.64,21.59,21.63,47500.0,19.551,19.5782,19.5329,19.5691,47500.0
2012-07-23 13:35:00,21.63,21.63,21.6,21.61,20700.0,19.5691,19.5691,19.542,19.551,20700.0
2012-07-23 13:40:00,21.61,21.63,21.6,21.62,14300.0,19.551,19.5691,19.542,19.5601,14300.0
2012-07-23 13:45:00,21.63,21.64,21.62,21.63,17600.0,19.5691,19.5782,19.5601,19.5691,17600.0
2012-07-23 13:50:00,21.62,21.63,21.62,21.63,9100.0,19.5601,19.5691,19.5601,19.5691,9100.0
2012-07-23 13:55:00,21.63,21.65,21.63,21.65,15900.0,19.5691,19.5872,19.5691,19.5872,15900.0
2012-07-23 14:00:00,21.64,21.66,21.62,21.63,20300.0,19.5782,19.5963,19.5601,19.5691,20300.0
2012-07-23 14:05:00,21.64,21.66,21.63,21.64,53400.0,19.5782,19.5963,19.5691,19.5782,53400.0
2012-07-23 14:10:00,21.63,21.65,21.63,21.64,113700.0,19.5691,19.5872,19.5691,19.5782,113700.0
2012-07-23 14:15:00,21.64,21.65,21.63,21.63,62000.0,19.5782,19.5872,19.5691,19.5691,62000.0
2012-07-23 14:20:00,21.63,21.63,21.6,21.61,40000.0,19.5691,19.5691,19.542,19.551,40000.0
2012-07-23 14:25:00,21.61,21.61,21.58,21.61,98100.0,19.551,19.551,19.5239,19.551,98100.0
2012-07-23 14:30:00,21.61,21.62,21.58,21.59,89300.0,19.551,19.5601,19.5239,19.5329,89300.0
2012-07-23 14:35:00,21.59,21.61,21.59,21.6,21700.0,19.5329,19.551,19.5329,19.542,21700.0
2012-07-23 14:40:00,21.6,21.61,21.59,21.6,16900.0,19.542,19.551,19.5329,19.542,16900.0
2012-07-23 14:45:00,21.6,21.61,21.59,21.61,12100.0,19.542,19.551,19.5329,19.551,12100.0
2012-07-23 14:50:00,21.6,21.61,21.57,21.57,12000.0,19.542,19.551,19.5148,19.5148,12000.0
2012-07-23 14:55:00,21.58,21.58,21.57,21.58,21100.0,19.5239,19.5239,19.5148,19.5239,21100.0
2012-07-23 15:00:00,21.57,21.57,21.53,21.55,37600.0,19.5148,19.5148,19.4786,19.4967,37600.0
2012-07-23 15:05:00,21.55,21.59,21.54,21.59,70100.0,19.4967,19.5329,19.4877,19.5329,70100.0
2012-07-23 15:10:00,21.58,21.58,21.56,21.57,28800.0,19.5239,19.5239,19.5058,19.5148,28800.0
2012-07-23 15:15:00,21.57,21.6,21.57,21.59,32700.0,19.5148,19.542,19.5148,19.5329,32700.0
2012-07-23 15:20:00,21.59,21.64,21.57,21.64,39500.0,19.5329,19.5782,19.5148,19.5782,39500.0
2012-07-23 15:25:00,21.64,21.69,21.64,21.68,65300.0,19.5782,19.6234,19.5782,19.6143,65300.0
2012-07-23 15:30:00,21.69,21.7,21.67,21.69,68400.0,19.6234,19.6324,19.6053,19.6234,68400.0
2012-07-23 15:35:00,21.68,21.69,21.65,21.66,37500.0,19.6143,19.6234,19.5872,19.5963,37500.0
2012-07-23 15:40:00,21.67,21.67,21.61,21.62,36200.0,19.6053,19.6053,19.551,19.5601,36200.0
2012-07-23 15:45:00,21.63,21.66,21.63,21.66,85000.0,19.5691,19.5963,19.5691,19.5963,85000.0
2012-07-23 15:50:00,21.65,21.68,21.61,21.63,141500.0,19.5872,19.6143,19.551,19.5691,141500.0
2012-07-23 15:55:00,21.63,21.64,21.58,21.59,231300.0,19.5691,19.5782,19.5239,19.5329,231300.0
2012-07-24 09:30:00,21.52,21.59,21.46,21.46,89800.0,19.4696,19.5329,19.4153,19.4153,89800.0
2012-07-24 09:35:00,21.49,21.49,21.44,21.45,87500.0,19.4424,19.4424,19.3972,19.4063,87500.0
2012-07-24 09:40:00,21.44,21.5,21.43,21.46,30700.0,19.3972,19.4515,19.3882,19.4153,30700.0
2012-07-24 09:45:00,21.45,21.45,21.37,21.37,29100.0,19.4063,19.4063,19.3339,19.3339,29100.0
2012-07-24 09:50:00,21.37,21.38,21.31,21.36,28900.0,19.3339,19.3429,19.2796,19.3248,28900.0
2012-07-24 09:55:00,21.36,21.51,21.35,21.45,149300.0,19.3248,19.4605,19.3158,19.4063,149300.0
2012-07-24 10:00:00,21.44,21.48,21.43,21.43,139000.0,19.3972,19.4334,19.3882,19.3882,139000.0
2012-07-24 10:05:00,21.43,21.45,21.4,21.43,53100.0,19.3882,19.4063,19.361,19.3882,53100.0
2012-07-24 10:10:00,21.44,21.44,21.38,21.4,24200.0,19.3972,19.3972,19.3429,19.361,24200.0
2012-07-24 10:15:00,21.39,21.39,21.29,21.3,20700.0,19.352,19.352,19.2615,19.2706,20700.0
2012-07-24 10:20:00,21.29,21.29,21.24,21.27,22000.0,19.2615,19.2615,19.2163,19.2434,22000.0
2012-07-24 10:25:00,21.27,21.28,21.26,21.27,79000.0,19.2434,19.2525,19.2344,19.2434,79000.0
2012-07-24 10:30:00,21.28,21.31,21.26,21.3,20300.0,19.2525,19.2796,19.2344,19.2706,20300.0
2012-07-24 10:35:00,21.3,21.35,21.3,21.35,7500.0,19.2706,19.3158,19.2706,19.3158,7500.0
2012-07-24 10:40:00,21.34,21.35,21.31,21.33,25600.0,19.3067,19.3158,19.2796,19.2977,25600.0
2012-07-24 10:45:00,21.33,21.34,21.27,21.27,29300.0,19.2977,19.3067,19.2434,19.2434,29300.0
2012-07-24 10:50:00,21.27,21.34,21.27,21.33,17600.0,19.2434,19.3067,19.2434,19.2977,17600.0
2012-07-24 10:55:00,21.33,21.33,21.29,21.3,16800.0,19.2977,19.2977,19.2615,19.2706,16800.0
2012-07-24 11:00:00,21.31,21.33,21.27,21.33,23100.0,19.2796,19.2977,19.2434,19.2977,23100.0
2012-07-24 11:05:00,21.34,21.34,21.28,21.29,18900.0,19.3067,19.3067,19.2525,19.2615,18900.0
2012-07-24 11:10:00,21.29,21.31,21.28,21.31,18800.0,19.2615,19.2796,19.2525,19.2796,18800.0
2012-07-24 11:15:00,21.31,21.35,21.29,21.34,25700.0,19.2796,19.3158,19.2615,19.3067,25700.0
2012-07-24 11:20:00,21.35,21.41,21.35,21.37,178300.0,19.3158,19.3701,19.3158,19.3339,178300.0
2012-07-24 11:25:00,21.37,21.37,21.32,21.32,103900.0,19.3339,19.3339,19.2886,19.2886,103900.0
2012-07-24 11:30:00,21.32,21.34,21.29,21.29,40500.0,19.2886,19.3067,19.2615,19.2615,40500.0
2012-07-24 11:35:00,21.29,21.29,21.22,21.23,56200.0,19.2615,19.2615,19.1982,19.2072,56200.0
2012-07-24 11:40:00,21.23,21.26,21.21,21.22,55700.0,19.2072,19.2344,19.1891,19.1982,55700.0
2012-07-24 11:45:00,21.23,21.27,21.23,21.26,29300.0,19.2072,19.2434,19.2072,19.2344,29300.0
2012-07-24 11:50:00,21.25,21.26,21.23,21.25,19500.0,19.2253,19.2344,19.2072,19.2253,19500.0
2012-07-24 11:55:00,21.25,21.27,21.23,21.24,15000.0,19.2253,19.2434,19.2072,19.2163,15000.0
2012-07-24 12:00:00,21.24,21.24,21.14,21.14,209800.0,19.2163,19.2163,19.1258,19.1258,209800.0
2012-07-24 12:05:00,21.13,21.18,21.12,21.18,167600.0,19.1167,19.162,19.1077,19.162,167600.0
2012-07-24 12:10:00,21.18,21.2,21.17,21.19,37600.0,19.162,19.1801,19.1529,19.171,37600.0
2012-07-24 12:15:00,21.19,21.19,21.15,21.15,8500.0,19.171,19.171,19.1348,19.1348,8500.0
2012-07-24 12:20:00,21.15,21.15,21.06,21.08,41900.0,19.1348,19.1348,19.0534,19.0715,41900.0
2012-07-24 12:25:00,21.08,21.09,21.06,21.07,15700.0,19.0715,19.0806,19.0534,19.0625,15700.0
2012-07-24 12:30:00,21.06,21.09,21.05,21.09,12300.0,19.0534,19.0806,19.0444,19.0806,12300.0
2012-07-24 12:35:00,21.09,21.13,21.08,21.11,10300.0,19.0806,19.1167,19.0715,19.0987,10300.0
2012-07-24 12:40:00,21.11,21.14,21.11,21.14,16700.0,19.0987,19.1258,19.0987,19.1258,16700.0
2012-07-24 12:45:00,21.14,21.14,21.1,21.11,4800.0,19.1258,19.1258,19.0896,19.0987,4800.0
2012-07-24 12:50:00,21.1,21.13,21.1,21.13,9400.0,19.0896,19.1167,19.0896,19.1167,9400.0
2012-07-24 12:55:00,21.12,21.16,21.12,21.15,8200.0,19.1077,19.1439,19.1077,19.1348,8200.0
2012-07-24 13:00:00,21.15,21.16,21.14,21.14,10300.0,19.1348,19.1439,19.1258,19.1258,10300.0
2012-07-24 13:05:00,21.13,21.15,21.12,21.12,9400.0,19.1167,19.1348,19.1077,19.1077,9400.0
2012-07-24 13:10:00,21.11,21.17,21.1,21.17,45600.0,19.0987,19.1529,19.0896,19.1529,45600.0
2012-07-24 13:15:00,21.17,21.17,21.12,21.13,37900.0,19.1529,19.1529,19.1077,19.1167,37900.0
2012-07-24 13:20:00,21.14,21.14,21.13,21.13,600.0,19.1258,19.1258,19.1167,19.1167,600.0
2012-07-24 13:25:00,21.13,21.14,21.11,21.12,6800.0,19.1167,19.1258,19.0987,19.1077,6800.0
2012-07-24 13:30:00,21.11,21.12,21.07,21.12,43100.0,19.0987,19.1077,19.0625,19.1077,43100.0
2012-07-24 13:35:00,21.12,21.12,21.11,21.11,3400.0,19.1077,19.1077,19.0987,19.0987,3400.0
2012-07-24 13:40:00,21.11,21.12,21.09,21.09,8500.0,19.0987,19.1077,19.0806,19.0806,8500.0
2012-07-24 13:45:00,21.09,21.11,21.06,21.06,25900.0,19.0806,19.0987,19.0534,19.0534,25900.0
2012-07-24 13:50:00,21.06,21.14,21.06,21.12,66400.0,19.0534,19.1258,19.0534,19.1077,66400.0
2012-07-24 13:55:00,21.13,21.14,21.11,21.12,24300.0,19.1167,19.1258,19.0987,19.1077,24300.0
2012-07-24 14:00:00,21.12,21.12,21.08,21.09,16200.0,19.1077,19.1077,19.0715,19.0806,16200.0
2012-07-24 14:05:00,21.09,21.11,21.07,21.09,30900.0,19.0806,19.0987,19.0625,19.0806,30900.0
2012-07-24 14:10:00,21.09,21.1,21.08,21.08,12400.0,19.0806,19.0896,19.0715,19.0715,12400.0
2012-07-24 14:15:00,21.09,21.1,21.07,21.07,20000.0,19.0806,19.0896,19.0625,19.0625,20000.0
2012-07-24 14:20:00,21.07,21.09,21.06,21.06,9400.0,19.0625,19.0806,19.0534,19.0534,9400.0
2012-07-24 14:25:00,21.06,21.06,21.0,21.01,54400.0,19.0534,19.0534,18.9991,19.0082,54400.0
2012-07-24 14:30:00,21.01,21.03,20.99,21.03,38500.0,19.0082,19.0263,18.9901,19.0263,38500.0
2012-07-24 14:35:00,21.02,21.06,21.0,21.05,23800.0,19.0172,19.0534,18.9991,19.0444,23800.0
2012-07-24 14:40:00,21.05,21.06,21.04,21.05,11900.0,19.0444,19.0534,19.0353,19.0444,11900.0
2012-07-24 14:45:00,21.05,21.05,21.01,21.02,25700.0,19.0444,19.0444,19.0082,19.0172,25700.0
2012-07-24 14:50:00,21.02,21.02,20.96,20.98,52000.0,19.0172,19.0172,18.9629,18.981,52000.0
2012-07-24 14:55:00,20.97,20.99,20.95,20.99,26700.0,18.972,18.9901,18.9539,18.9901,26700.0
2012-07-24 15:00:00,20.99,21.02,20.98,21.01,49100.0,18.9901,19.0172,18.981,19.0082,49100.0
2012-07-24 15:05:00,21.02,21.03,20.98,20.98,161600.0,19.0172,19.0263,18.981,18.981,161600.0
2012-07-24 15:10:00,20.98,21.01,20.97,20.99,71100.0,18.981,19.0082,18.972,18.9901,71100.0
2012-07-24 15:15:00,20.98,20.99,20.96,20.97,32100.0,18.981,18.9901,18.9629,18.972,32100.0
2012-07-24 15:20:00,20.97,21.03,20.95,21.02,31000.0,18.972,19.0263,18.9539,19.0172,31000.0
2012-07-24 15:25:00,21.03,21.11,21.02,21.11,264100.0,19.0263,19.0987,19.0172,19.0987,264100.0
2012-07-24 15:30:00,21.11,21.11,21.07,21.1,76700.0,19.0987,19.0987,19.0625,19.0896,76700.0
2012-07-24 15:35:00,21.09,21.15,21.07,21.15,70800.0,19.0806,19.1348,19.0625,19.1348,70800.0
2012-07-24 15:40:00,21.15,21.17,21.08,21.08,174000.0,19.1348,19.1529,19.0715,19.0715,174000.0
2012-07-24 15:45:00,21.08,21.08,21.02,21.05,235400.0,19.0715,19.0715,19.0172,19.0444,235400.0
2012-07-24 15:50:00,21.04,21.13,21.02,21.12,249500.0,19.0353,19.1167,19.0172,19.1077,249500.0
2012-07-24 15:55:00,21.12,21.14,21.09,21.11,249100.0,19.1077,19.1258,19.0806,19.0987,249100.0
2012-07-25 09:30:00,21.38,21.54,21.34,21.49,126900.0,19.3429,19.4877,19.3067,19.4424,126900.0
2012-07-25 09:35:00,21.49,21.52,21.42,21.52,181800.0,19.4424,19.4696,19.3791,19.4696,181800.0
2012-07-25 09:40:00,21.52,21.54,21.45,21.46,129500.0,19.4696,19.4877,19.4063,19.4153,129500.0
2012-07-25 09:45:00,21.45,21.45,21.39,21.4,96300.0,19.4063,19.4063,19.352,19.361,96300.0
2012-07-25 09:50:00,21.4,21.4,21.22,21.22,614200.0,19.361,19.361,19.1982,19.1982,614200.0
2012-07-25 09:55:00,21.21,21.28,21.18,21.26,201900.0,19.1891,19.2525,19.162,19.2344,201900.0
2012-07-25 10:00:00,21.25,21.25,20.96,20.98,983900.0,19.2253,19.2253,18.9629,18.981,983900.0
2012-07-25 10:05:00,20.98,21.01,20.96,21.0,164800.0,18.981,19.0082,18.9629,18.9991,164800.0
2012-07-25 10:10:00,21.01,21.1,21.0,21.09,58000.0,19.0082,19.0896,18.9991,19.0806,58000.0
2012-07-25 10:15:00,21.1,21.17,21.1,21.15,23400.0,19.0896,19.1529,19.0896,19.1348,23400.0
2012-07-25 10:20:00,21.16,21.2,21.13,21.16,65500.0,19.1439,19.1801,19.1167,19.1439,65500.0
2012-07-25 10:25:00,21.17,21.2,21.14,21.18,22300.0,19.1529,19.1801,19.1258,19.162,22300.0
2012-07-25 10:30:00,21.18,21.18,21.12,21.15,37300.0,19.162,19.162,19.1077,19.1348,37300.0
2012-07-25 10:35:00,21.15,21.18,21.14,21.18,16400.0,19.1348,19.162,19.1258,19.162,16400.0
2012-07-25 10:40:00,21.18,21.22,21.16,21.19,96400.0,19.162,19.1982,19.1439,19.171,96400.0
2012-07-25 10:45:00,21.18,21.18,21.12,21.12,27500.0,19.162,19.162,19.1077,19.1077,27500.0
2012-07-25 10:50:00,21.12,21.15,21.04,21.05,42500.0,19.1077,19.1348,19.0353,19.0444,42500.0
2012-07-25 10:55:00,21.05,21.1,21.04,21.09,28800.0,19.0444,19.0896,19.0353,19.0806,28800.0
2012-07-25 11:00:00,21.07,21.12,21.07,21.12,37500.0,19.0625,19.1077,19.0625,19.1077,37500.0
2012-07-25 11:05:00,21.12,21.12,21.03,21.03,480800.0,19.1077,19.1077,19.0263,19.0263,480800.0
2012-07-25 11:10:00,21.04,21.09,21.04,21.08,220600.0,19.0353,19.0806,19.0353,19.0715,220600.0
2012-07-25 11:15:00,21.09,21.12,21.09,21.11,135300.0,19.0806,19.1077,19.0806,19.0987,135300.0
2012-07-25 11:20:00,21.11,21.14,21.09,21.09,75600.0,19.0987,19.1258,19.0806,19.0806,75600.0
2012-07-25 11:25:00,21.09,21.18,21.09,21.13,509400.0,19.0806,19.162,19.0806,19.1167,509400.0
2012-07-25 11:30:00,21.13,21.14,21.12,21.12,55500.0,19.1167,19.1258,19.1077,19.1077,55500.0
2012-07-25 11:35:00,21.12,21.16,21.1,21.15,52200.0,19.1077,19.1439,19.0896,19.1348,52200.0
2012-07-25 11:40:00,21.15,21.15,21.09,21.09,12700.0,19.1348,19.1348,19.0806,19.0806,12700.0
2012-07-25 11:45:00,21.09,21.12,21.06,21.06,68600.0,19.0806,19.1077,19.0534,19.0534,68600.0
2012-07-25 11:50:00,21.06,21.11,21.06,21.11,18700.0,19.0534,19.0987,19.0534,19.0987,18700.0
2012-07-25 11:55:00,21.11,21.11,21.04,21.05,528300.0,19.0987,19.0987,19.0353,19.0444,528300.0
2012-07-25 12:00:00,21.06,21.07,21.04,21.07,61700.0,19.0534,19.0625,19.0353,19.0625,61700.0
2012-07-25 12:05:00,21.07,21.09,21.06,21.08,28500.0,19.0625,19.0806,19.0534,19.0715,28500.0
2012-07-25 12:10:00,21.09,21.1,21.06,21.09,430300.0,19.0806,19.0896,19.0534,19.0806,430300.0
2012-07-25 12:15:00,21.1,21.1,21.05,21.05,470800.0,19.0896,19.0896,19.0444,19.0444,470800.0
2012-07-25 12:20:00,21.05,21.09,21.05,21.08,57600.0,19.0444,19.0806,19.0444,19.0715,57600.0
2012-07-25 12:25:00,21.08,21.09,21.08,21.08,172400.0,19.0715,19.0806,19.0715,19.0715,172400.0
2012-07-25 12:30:00,21.08,21.1,21.06,21.06,7600.0,19.0715,19.0896,19.0534,19.0534,7600.0
2012-07-25 12:35:00,21.08,21.09,21.07,21.09,6900.0,19.0715,19.0806,19.0625,19.0806,6900.0
2012-07-25 12:40:00,21.09,21.1,21.07,21.1,23100.0,19.0806,19.0896,19.0625,19.0896,23100.0
2012-07-25 12:45:00,21.1,21.18,21.1,21.12,151100.0,19.0896,19.162,19.0896,19.1077,151100.0
2012-07-25 12:50:00,21.12,21.13,21.1,21.11,62800.0,19.1077,19.1167,19.0896,19.0987,62800.0
2012-07-25 12:55:00,21.11,21.11,21.09,21.09,51800.0,19.0987,19.0987,19.0806,19.0806,51800.0
2012-07-25 13:00:00,21.1,21.14,21.1,21.1,55300.0,19.0896,19.1258,19.0896,19.0896,55300.0
2012-07-25 13:05:00,21.1,21.12,21.1,21.11,28500.0,19.0896,19.1077,19.0896,19.0987,28500.0
2012-07-25 13:10:00,21.11,21.12,21.1,21.12,78500.0,19.0987,19.1077,19.0896,19.1077,78500.0
2012-07-25 13:15:00,21.12,21.12,21.08,21.09,89400.0,19.1077,19.1077,19.0715,19.0806,89400.0
2012-07-25 13:20:00,21.1,21.12,21.09,21.1,41700.0,19.0896,19.1077,19.0806,19.0896,41700.0
2012-07-25 13:25:00,21.11,21.11,21.07,21.08,165800.0,19.0987,19.0987,19.0625,19.0715,165800.0
2012-07-25 13:30:00,21.07,21.09,21.05,21.06,171600.0,19.0625,19.0806,19.0444,19.0534,171600.0
2012-07-25 13:35:00,21.06,21.14,21.06,21.13,43400.0,19.0534,19.1258,19.0534,19.1167,43400.0
2012-07-25 13:40:00,21.13,21.13,21.1,21.1,30400.0,19.1167,19.1167,19.0896,19.0896,30400.0
2012-07-25 13:45:00,21.1,21.11,21.02,21.02,505900.0,19.0896,19.0987,19.0172,19.0172,505900.0
2012-07-25 13:50:00,21.01,21.02,20.95,20.98,536200.0,19.0082,19.0172,18.9539,18.981,536200.0
2012-07-25 13:55:00,20.97,21.01,20.97,21.01,278200.0,18.972,19.0082,18.972,19.0082,278200.0
2012-07-25 14:00:00,21.01,21.02,20.99,20.99,677400.0,19.0082,19.0172,18.9901,18.9901,677400.0
2012-07-25 14:05:00,21.0,21.03,20.99,21.01,80100.0,18.9991,19.0263,18.9901,19.0082,80100.0
2012-07-25 14:10:00,21.01,21.03,21.0,21.02,87800.0,19.0082,19.0263,18.9991,19.0172,87800.0
2012-07-25 14:15:00,21.03,21.04,21.01,21.03,108300.0,19.0263,19.0353,19.0082,19.0263,108300.0
2012-07-25 14:20:00,21.03,21.09,21.03,21.09,111700.0,19.0263,19.0806,19.0263,19.0806,111700.0
2012-07-25 14:25:00,21.09,21.12,21.05,21.06,162700.0,19.0806,19.1077,19.0444,19.0534,162700.0
2012-07-25 14:30:00,21.06,21.07,21.04,21.05,60200.0,19.0534,19.0625,19.0353,19.0444,60200.0
2012-07-25 14:35:00,21.06,21.08,21.06,21.06,57300.0,19.0534,19.0715,19.0534,19.0534,57300.0
2012-07-25 14:40:00,21.06,21.08,21.01,21.01,66000.0,19.0534,19.0715,19.0082,19.0082,66000.0
2012-07-25 14:45:00,21.02,21.05,21.01,21.04,16300.0,19.0172,19.0444,19.0082,19.0353,16300.0
2012-07-25 14:50:00,21.03,21.06,21.02,21.03,18000.0,19.0263,19.0534,19.0172,19.0263,18000.0
2012-07-25 14:55:00,21.02,21.03,20.99,20.99,51300.0,19.0172,19.0263,18.9901,18.9901,51300.0
2012-07-25 15:00:00,20.99,20.99,20.97,20.98,70800.0,18.9901,18.9901,18.972,18.981,70800.0
2012-07-25 15:05:00,20.98,20.99,20.96,20.98,65400.0,18.981,18.9901,18.9629,18.981,65400.0
2012-07-25 15:10:00,20.98,20.99,20.92,20.92,89800.0,18.981,18.9901,18.9268,18.9268,89800.0
2012-07-25 15:15:00,20.92,20.93,20.9,20.9,137400.0,18.9268,18.9358,18.9087,18.9087,137400.0
2012-07-25 15:20:00,20.9,20.92,20.88,20.9,296300.0,18.9087,18.9268,18.8906,18.9087,296300.0
2012-07-25 15:25:00,20.91,20.95,20.9,20.95,381600.0,18.9177,18.9539,18.9087,18.9539,381600.0
2012-07-25 15:30:00,20.95,20.95,20.9,20.9,114000.0,18.9539,18.9539,18.9087,18.9087,114000.0
2012-07-25 15:35:00,20.91,20.93,20.91,20.91,199900.0,18.9177,18.9358,18.9177,18.9177,199900.0
2012-07-25 15:40:00,20.92,20.92,20.85,20.88,607300.0,18.9268,18.9268,18.8634,18.8906,607300.0
2012-07-25 15:45:00,20.88,20.89,20.85,20.87,161400.0,18.8906,18.8996,18.8634,18.8815,161400.0
2012-07-25 15:50:00,20.87,20.88,20.85,20.86,209600.0,18.8815,18.8906,18.8634,18.8725,209600.0
2012-07-25 15:55:00,20.86,20.89,20.84,20.89,504500.0,18.8725,18.8996,18.8544,18.8996,504500.0
2012-07-26 09:30:00,21.3,21.39,21.29,21.39,133400.0,19.2706,19.352,19.2615,19.352,133400.0
2012-07-26 09:35:00,21.37,21.38,21.28,21.3,150400.0,19.3339,19.3429,19.2525,19.2706,150400.0
2012-07-26 09:40:00,21.29,21.3,21.25,21.29,47300.0,19.2615,19.2706,19.2253,19.2615,47300.0
2012-07-26 09:45:00,21.28,21.35,21.28,21.34,12600.0,19.2525,19.3158,19.2525,19.3067,12600.0
2012-07-26 09:50:00,21.34,21.37,21.34,21.37,20600.0,19.3067,19.3339,19.3067,19.3339,20600.0
2012-07-26 09:55:00,21.37,21.42,21.34,21.34,56100.0,19.3339,19.3791,19.3067,19.3067,56100.0
2012-07-26 10:00:00,21.34,21.39,21.25,21.36,240400.0,19.3067,19.352,19.2253,19.3248,240400.0
2012-07-26 10:05:00,21.36,21.43,21.36,21.43,111400.0,19.3248,19.3882,19.3248,19.3882,111400.0
2012-07-26 10:10:00,21.41,21.41,21.32,21.33,53100.0,19.3701,19.3701,19.2886,19.2977,53100.0
2012-07-26 10:15:00,21.33,21.4,21.33,21.39,186700.0,19.2977,19.361,19.2977,19.352,186700.0
2012-07-26 10:20:00,21.38,21.41,21.37,21.39,27700.0,19.3429,19.3701,19.3339,19.352,27700.0
2012-07-26 10:25:00,21.4,21.43,21.3,21.3,38000.0,19.361,19.3882,19.2706,19.2706,38000.0
2012-07-26 10:30:00,21.3,21.36,21.26,21.26,41700.0,19.2706,19.3248,19.2344,19.2344,41700.0
2012-07-26 10:35:00,21.25,21.26,21.17,21.18,96700.0,19.2253,19.2344,19.1529,19.162,96700.0
2012-07-26 10:40:00,21.18,21.21,21.14,21.18,122500.0,19.162,19.1891,19.1258,19.162,122500.0
2012-07-26 10:45:00,21.19,21.2,21.16,21.19,21600.0,19.171,19.1801,19.1439,19.171,21600.0
2012-07-26 10:50:00,21.2,21.2,21.11,21.14,178500.0,19.1801,19.1801,19.0987,19.1258,178500.0
2012-07-26 10:55:00,21.13,21.18,21.12,21.17,20500.0,19.1167,19.162,19.1077,19.1529,20500.0
2012-07-26 11:00:00,21.17,21.18,21.16,21.18,28400.0,19.1529,19.162,19.1439,19.162,28400.0
2012-07-26 11:05:00,21.18,21.18,21.09,21.16,155300.0,19.162,19.162,19.0806,19.1439,155300.0
2012-07-26 11:10:00,21.15,21.2,21.15,21.19,18600.0,19.1348,19.1801,19.1348,19.171,18600.0
2012-07-26 11:15:00,21.2,21.27,21.2,21.25,20000.0,19.1801,19.2434,19.1801,19.2253,20000.0
2012-07-26 11:20:00,21.25,21.25,21.17,21.19,47900.0,19.2253,19.2253,19.1529,19.171,47900.0
2012-07-26 11:25:00,21.18,21.21,21.14,21.2,210700.0,19.162,19.1891,19.1258,19.1801,210700.0
2012-07-26 11:30:00,21.2,21.25,21.2,21.23,69800.0,19.1801,19.2253,19.1801,19.2072,69800.0
2012-07-26 11:35:00,21.23,21.23,21.2,21.2,24900.0,19.2072,19.2072,19.1801,19.1801,24900.0
2012-07-26 11:40:00,21.2,21.21,21.15,21.16,24900.0,19.1801,19.1891,19.1348,19.1439,24900.0
2012-07-26 11:45:00,21.15,21.19,21.12,21.19,46100.0,19.1348,19.171,19.1077,19.171,46100.0
2012-07-26 11:50:00,21.19,21.2,21.15,21.17,95000.0,19.171,19.1801,19.1348,19.1529,95000.0
2012-07-26 11:55:00,21.17,21.22,21.17,21.21,85700.0,19.1529,19.1982,19.1529,19.1891,85700.0
2012-07-26 12:00:00,21.21,21.23,21.19,21.19,32000.0,19.1891,19.2072,19.171,19.171,32000.0
2012-07-26 12:05:00,21.19,21.21,21.17,21.2,11000.0,19.171,19.1891,19.1529,19.1801,11000.0
2012-07-26 12:10:00,21.2,21.24,21.2,21.24,15900.0,19.1801,19.2163,19.1801,19.2163,15900.0
2012-07-26 12:15:00,21.24,21.24,21.21,21.21,16600.0,19.2163,19.2163,19.1891,19.1891,16600.0
2012-07-26 12:20:00,21.21,21.22,21.2,21.22,8300.0,19.1891,19.1982,19.1801,19.1982,8300.0
2012-07-26 12:25:00,21.22,21.24,21.22,21.23,15100.0,19.1982,19.2163,19.1982,19.2072,15100.0
2012-07-26 12:30:00,21.22,21.22,21.21,21.22,8700.0,19.1982,19.1982,19.1891,19.1982,8700.0
2012-07-26 12:35:00,21.21,21.24,21.2,21.23,11700.0,19.1891,19.2163,19.1801,19.2072,11700.0
2012-07-26 12:40:00,21.23,21.25,21.23,21.25,12300.0,19.2072,19.2253,19.2072,19.2253,12300.0
2012-07-26 12:45:00,21.23,21.24,21.22,21.22,5100.0,19.2072,19.2163,19.1982,19.1982,5100.0
2012-07-26 12:50:00,21.22,21.23,21.21,21.23,60100.0,19.1982,19.2072,19.1891,19.2072,60100.0
2012-07-26 12:55:00,21.24,21.29,21.24,21.28,17900.0,19.2163,19.2615,19.2163,19.2525,17900.0
2012-07-26 13:00:00,21.27,21.33,21.27,21.32,118200.0,19.2434,19.2977,19.2434,19.2886,118200.0
2012-07-26 13:05:00,21.32,21.33,21.32,21.32,64700.0,19.2886,19.2977,19.2886,19.2886,64700.0
2012-07-26 13:10:00,21.33,21.33,21.3,21.32,27000.0,19.2977,19.2977,19.2706,19.2886,27000.0
2012-07-26 13:15:00,21.31,21.32,21.29,21.29,13900.0,19.2796,19.2886,19.2615,19.2615,13900.0
2012-07-26 13:20:00,21.29,21.31,21.28,21.31,28600.0,19.2615,19.2796,19.2525,19.2796,28600.0
2012-07-26 13:25:00,21.31,21.39,21.31,21.35,30100.0,19.2796,19.352,19.2796,19.3158,30100.0
2012-07-26 13:30:00,21.35,21.38,21.32,21.33,63400.0,19.3158,19.3429,19.2886,19.2977,63400.0
2012-07-26 13:35:00,21.33,21.4,21.32,21.39,173500.0,19.2977,19.361,19.2886,19.352,173500.0
2012-07-26 13:40:00,21.39,21.39,21.36,21.38,22300.0,19.352,19.352,19.3248,19.3429,22300.0
2012-07-26 13:45:00,21.37,21.37,21.35,21.35,7900.0,19.3339,19.3339,19.3158,19.3158,7900.0
2012-07-26 13:50:00,21.34,21.35,21.3,21.32,59900.0,19.3067,19.3158,19.2706,19.2886,59900.0
2012-07-26 13:55:00,21.33,21.36,21.33,21.35,8100.0,19.2977,19.3248,19.2977,19.3158,8100.0
2012-07-26 14:00:00,21.35,21.39,21.35,21.38,10200.0,19.3158,19.352,19.3158,19.3429,10200.0
2012-07-26 14:05:00,21.38,21.39,21.36,21.39,75100.0,19.3429,19.352,19.3248,19.352,75100.0
2012-07-26 14:10:00,21.39,21.39,21.37,21.37,18000.0,19.352,19.352,19.3339,19.3339,18000.0
2012-07-26 14:15:00,21.37,21.37,21.33,21.34,28000.0,19.3339,19.3339,19.2977,19.3067,28000.0
2012-07-26 14:20:00,21.34,21.35,21.33,21.34,18500.0,19.3067,19.3158,19.2977,19.3067,18500.0
2012-07-26 14:25:00,21.34,21.36,21.34,21.36,39900.0,19.3067,19.3248,19.3067,19.3248,39900.0
2012-07-26 14:30:00,21.36,21.36,21.34,21.34,16800.0,19.3248,19.3248,19.3067,19.3067,16800.0
2012-07-26 14:35:00,21.34,21.38,21.34,21.38,41300.0,19.3067,19.3429,19.3067,19.3429,41300.0
2012-07-26 14:40:00,21.37,21.39,21.37,21.38,8400.0,19.3339,19.352,19.3339,19.3429,8400.0
2012-07-26 14:45:00,21.38,21.42,21.38,21.42,13000.0,19.3429,19.3791,19.3429,19.3791,13000.0
2012-07-26 14:50:00,21.42,21.46,21.41,21.46,29800.0,19.3791,19.4153,19.3701,19.4153,29800.0
2012-07-26 14:55:00,21.45,21.46,21.43,21.44,23600.0,19.4063,19.4153,19.3882,19.3972,23600.0
2012-07-26 15:00:00,21.43,21.48,21.43,21.47,44100.0,19.3882,19.4334,19.3882,19.4244,44100.0
2012-07-26 15:05:00,21.48,21.48,21.44,21.46,21800.0,19.4334,19.4334,19.3972,19.4153,21800.0
2012-07-26 15:10:00,21.45,21.5,21.45,21.49,21200.0,19.4063,19.4515,19.4063,19.4424,21200.0
2012-07-26 15:15:00,21.49,21.49,21.48,21.48,16700.0,19.4424,19.4424,19.4334,19.4334,16700.0
2012-07-26 15:20:00,21.48,21.48,21.46,21.47,43000.0,19.4334,19.4334,19.4153,19.4244,43000.0
2012-07-26 15:25:00,21.47,21.51,21.47,21.5,42400.0,19.4244,19.4605,19.4244,19.4515,42400.0
2012-07-26 15:30:00,21.5,21.51,21.48,21.51,44800.0,19.4515,19.4605,19.4334,19.4605,44800.0
2012-07-26 15:35:00,21.51,21.57,21.49,21.57,606100.0,19.4605,19.5148,19.4424,19.5148,606100.0
2012-07-26 15:40:00,21.57,21.59,21.55,21.57,226000.0,19.5148,19.5329,19.4967,19.5148,226000.0
2012-07-26 15:45:00,21.58,21.64,21.58,21.58,446000.0,19.5239,19.5782,19.5239,19.5239,446000.0
2012-07-26 15:50:00,21.58,21.58,21.52,21.54,164100.0,19.5239,19.5239,19.4696,19.4877,164100.0
2012-07-26 15:55:00,21.54,21.56,21.52,21.53,158400.0,19.4877,19.5058,19.4696,19.4786,158400.0
2012-07-27 09:30:00,21.71,21.71,21.45,21.48,77500.0,19.6415,19.6415,19.4063,19.4334,77500.0
2012-07-27 09:35:00,21.48,21.54,21.46,21.53,56800.0,19.4334,19.4877,19.4153,19.4786,56800.0
2012-07-27 09:40:00,21.53,21.54,21.37,21.37,141500.0,19.4786,19.4877,19.3339,19.3339,141500.0
2012-07-27 09:45:00,21.36,21.39,21.28,21.29,196500.0,19.3248,19.352,19.2525,19.2615,196500.0
2012-07-27 09:50:00,21.29,21.39,21.29,21.39,171200.0,19.2615,19.352,19.2615,19.352,171200.0
2012-07-27 09:55:00,21.39,21.49,21.39,21.48,123900.0,19.352,19.4424,19.352,19.4334,123900.0
2012-07-27 10:00:00,21.48,21.55,21.47,21.49,94500.0,19.4334,19.4967,19.4244,19.4424,94500.0
2012-07-27 10:05:00,21.49,21.55,21.48,21.49,60200.0,19.4424,19.4967,19.4334,19.4424,60200.0
2012-07-27 10:10:00,21.49,21.51,21.48,21.49,103400.0,19.4424,19.4605,19.4334,19.4424,103400.0
2012-07-27 10:15:00,21.49,21.55,21.49,21.53,129100.0,19.4424,19.4967,19.4424,19.4786,129100.0
2012-07-27 10:20:00,21.52,21.54,21.44,21.45,40400.0,19.4696,19.4877,19.3972,19.4063,40400.0
2012-07-27 10:25:00,21.45,21.51,21.45,21.51,113300.0,19.4063,19.4605,19.4063,19.4605,113300.0
2012-07-27 10:30:00,21.5,21.53,21.49,21.49,81700.0,19.4515,19.4786,19.4424,19.4424,81700.0
2012-07-27 10:35:00,21.49,21.5,21.46,21.46,66400.0,19.4424,19.4515,19.4153,19.4153,66400.0
2012-07-27 10:40:00,21.47,21.53,21.47,21.53,64400.0,19.4244,19.4786,19.4244,19.4786,64400.0
2012-07-27 10:45:00,21.54,21.59,21.54,21.58,140400.0,19.4877,19.5329,19.4877,19.5239,140400.0
2012-07-27 10:50:00,21.58,21.59,21.56,21.57,19600.0,19.5239,19.5329,19.5058,19.5148,19600.0
2012-07-27 10:55:00,21.57,21.65,21.57,21.65,73900.0,19.5148,19.5872,19.5148,19.5872,73900.0
2012-07-27 11:00:00,21.65,21.69,21.65,21.68,147500.0,19.5872,19.6234,19.5872,19.6143,147500.0
2012-07-27 11:05:00,21.67,21.71,21.67,21.68,98700.0,19.6053,19.6415,19.6053,19.6143,98700.0
2012-07-27 11:10:00,21.69,21.69,21.63,21.63,258800.0,19.6234,19.6234,19.5691,19.5691,258800.0
2012-07-27 11:15:00,21.63,21.69,21.62,21.69,44400.0,19.5691,19.6234,19.5601,19.6234,44400.0
2012-07-27 11:20:00,21.68,21.7,21.68,21.69,50200.0,19.6143,19.6324,19.6143,19.6234,50200.0
2012-07-27 11:25:00,21.68,21.68,21.63,21.64,39700.0,19.6143,19.6143,19.5691,19.5782,39700.0
2012-07-27 11:30:00,21.63,21.68,21.63,21.66,59200.0,19.5691,19.6143,19.5691,19.5963,59200.0
2012-07-27 11:35:00,21.66,21.67,21.63,21.64,118000.0,19.5963,19.6053,19.5691,19.5782,118000.0
2012-07-27 11:40:00,21.64,21.66,21.64,21.66,16100.0,19.5782,19.5963,19.5782,19.5963,16100.0
2012-07-27 11:45:00,21.66,21.66,21.65,21.66,38800.0,19.5963,19.5963,19.5872,19.5963,38800.0
2012-07-27 11:50:00,21.66,21.67,21.65,21.66,72400.0,19.5963,19.6053,19.5872,19.5963,72400.0
2012-07-27 11:55:00,21.67,21.68,21.67,21.68,10200.0,19.6053,19.6143,19.6053,19.6143,10200.0
2012-07-27 12:00:00,21.68,21.69,21.65,21.69,28700.0,19.6143,19.6234,19.5872,19.6234,28700.0
2012-07-27 12:05:00,21.7,21.7,21.68,21.68,32400.0,19.6324,19.6324,19.6143,19.6143,32400.0
2012-07-27 12:10:00,21.68,21.71,21.68,21.71,40300.0,19.6143,19.6415,19.6143,19.6415,40300.0
2012-07-27 12:15:00,21.7,21.7,21.68,21.69,26500.0,19.6324,19.6324,19.6143,19.6234,26500.0
2012-07-27 12:20:00,21.68,21.71,21.68,21.71,65100.0,19.6143,19.6415,19.6143,19.6415,65100.0
2012-07-27 12:25:00,21.72,21.75,21.72,21.75,11000.0,19.6505,19.6777,19.6505,19.6777,11000.0
2012-07-27 12:30:00,21.75,21.79,21.75,21.77,7000.0,19.6777,19.7139,19.6777,19.6958,7000.0
2012-07-27 12:35:00,21.77,21.78,21.74,21.74,7900.0,19.6958,19.7048,19.6686,19.6686,7900.0
2012-07-27 12:40:00,21.74,21.75,21.73,21.74,45300.0,19.6686,19.6777,19.6596,19.6686,45300.0
2012-07-27 12:45:00,21.75,21.75,21.72,21.73,4500.0,19.6777,19.6777,19.6505,19.6596,4500.0
2012-07-27 12:50:00,21.73,21.73,21.72,21.73,11800.0,19.6596,19.6596,19.6505,19.6596,11800.0
2012-07-27 12:55:00,21.72,21.74,21.72,21.72,5700.0,19.6505,19.6686,19.6505,19.6505,5700.0
2012-07-27 13:00:00,21.73,21.75,21.73,21.75,6500.0,19.6596,19.6777,19.6596,19.6777,6500.0
2012-07-27 13:05:00,21.75,21.75,21.74,21.75,3300.0,19.6777,19.6777,19.6686,19.6777,3300.0
2012-07-27 13:10:00,21.75,21.75,21.74,21.75,3200.0,19.6777,19.6777,19.6686,19.6777,3200.0
2012-07-27 13:15:00,21.75,21.76,21.74,21.76,4000.0,19.6777,19.6867,19.6686,19.6867,4000.0
2012-07-27 13:20:00,21.76,21.76,21.73,21.74,5900.0,19.6867,19.6867,19.6596,19.6686,5900.0
2012-07-27 13:25:00,21.73,21.9,21.73,21.9,213400.0,19.6596,19.8134,19.6596,19.8134,213400.0
2012-07-27 13:30:00,21.9,21.97,21.9,21.92,95300.0,19.8134,19.8767,19.8134,19.8315,95300.0
2012-07-27 13:35:00,21.93,22.02,21.93,21.99,108600.0,19.8405,19.922,19.8405,19.8948,108600.0
2012-07-27 13:40:00,21.99,22.0,21.94,21.96,39600.0,19.8948,19.9039,19.8496,19.8677,39600.0
2012-07-27 13:45:00,21.95,21.95,21.88,21.88,102300.0,19.8586,19.8586,19.7953,19.7953,102300.0
2012-07-27 13:50:00,21.88,21.92,21.87,21.92,179800.0,19.7953,19.8315,19.7862,19.8315,179800.0
2012-07-27 13:55:00,21.93,21.94,21.88,21.9,28000.0,19.8405,19.8496,19.7953,19.8134,28000.0
2012-07-27 14:00:00,21.89,21.9,21.85,21.87,39600.0,19.8043,19.8134,19.7681,19.7862,39600.0
2012-07-27 14:05:00,21.87,21.91,21.86,21.88,41200.0,19.7862,19.8224,19.7772,19.7953,41200.0
2012-07-27 14:10:00,21.88,21.88,21.84,21.84,52600.0,19.7953,19.7953,19.7591,19.7591,52600.0
2012-07-27 14:15:00,21.84,21.89,21.84,21.85,66300.0,19.7591,19.8043,19.7591,19.7681,66300.0
2012-07-27 14:20:00,21.85,21.86,21.83,21.84,21900.0,19.7681,19.7772,19.7501,19.7591,21900.0
2012-07-27 14:25:00,21.84,21.86,21.84,21.85,11600.0,19.7591,19.7772,19.7591,19.7681,11600.0
2012-07-27 14:30:00,21.85,21.89,21.84,21.89,37300.0,19.7681,19.8043,19.7591,19.8043,37300.0
2012-07-27 14:35:00,21.89,21.91,21.87,21.9,147400.0,19.8043,19.8224,19.7862,19.8134,147400.0
2012-07-27 14:40:00,21.9,21.92,21.88,21.89,71600.0,19.8134,19.8315,19.7953,19.8043,71600.0
2012-07-27 14:45:00,21.89,21.89,21.88,21.88,12800.0,19.8043,19.8043,19.7953,19.7953,12800.0
2012-07-27 14:50:00,21.88,21.92,21.88,21.91,23700.0,19.7953,19.8315,19.7953,19.8224,23700.0
2012-07-27 14:55:00,21.91,21.92,21.89,21.9,12500.0,19.8224,19.8315,19.8043,19.8134,12500.0
2012-07-27 15:00:00,21.9,21.92,21.89,21.92,11800.0,19.8134,19.8315,19.8043,19.8315,11800.0
2012-07-27 15:05:00,21.92,21.96,21.92,21.95,26100.0,19.8315,19.8677,19.8315,19.8586,26100.0
2012-07-27 15:10:00,21.95,21.95,21.91,21.93,264800.0,19.8586,19.8586,19.8224,19.8405,264800.0
2012-07-27 15:15:00,21.93,21.97,21.93,21.97,31200.0,19.8405,19.8767,19.8405,19.8767,31200.0
2012-07-27 15:20:00,21.97,21.98,21.94,21.96,22500.0,19.8767,19.8858,19.8496,19.8677,22500.0
2012-07-27 15:25:00,21.96,21.99,21.96,21.98,45000.0,19.8677,19.8948,19.8677,19.8858,45000.0
2012-07-27 15:30:00,21.98,22.0,21.95,22.0,59800.0,19.8858,19.9039,19.8586,19.9039,59800.0
2012-07-27 15:35:00,22.0,22.01,21.96,21.98,122400.0,19.9039,19.9129,19.8677,19.8858,122400.0
2012-07-27 15:40:00,21.97,22.0,21.96,21.97,65400.0,19.8767,19.9039,19.8677,19.8767,65400.0
2012-07-27 15:45:00,21.97,22.0,21.93,21.93,270600.0,19.8767,19.9039,19.8405,19.8405,270600.0
2012-07-27 15:50:00,21.93,21.95,21.85,21.87,370200.0,19.8405,19.8586,19.7681,19.7862,370200.0
2012-07-27 15:55:00,21.87,21.9,21.84,21.87,235600.0,19.7862,19.8134,19.7591,19.7862,235600.0
2012-07-30 09:30:00,21.82,21.9,21.8,21.82,55300.0,19.741,19.8134,19.7229,19.741,55300.0
2012-07-30 09:35:00,21.8,21.8,21.64,21.64,88300.0,19.7229,19.7229,19.5782,19.5782,88300.0
2012-07-30 09:40:00,21.65,21.65,21.56,21.62,91200.0,19.5872,19.5872,19.5058,19.5601,91200.0
2012-07-30 09:45:00,21.61,21.64,21.59,21.62,65000.0,19.551,19.5782,19.5329,19.5601,65000.0
2012-07-30 09:50:00,21.63,21.66,21.61,21.65,61800.0,19.5691,19.5963,19.551,19.5872,61800.0
2012-07-30 09:55:00,21.66,21.76,21.66,21.76,29300.0,19.5963,19.6867,19.5963,19.6867,29300.0
2012-07-30 10:00:00,21.76,21.76,21.7,21.75,62200.0,19.6867,19.6867,19.6324,19.6777,62200.0
2012-07-30 10:05:00,21.75,21.76,21.63,21.66,54100.0,19.6777,19.6867,19.5691,19.5963,54100.0
2012-07-30 10:10:00,21.66,21.73,21.66,21.7,74700.0,19.5963,19.6596,19.5963,19.6324,74700.0
2012-07-30 10:15:00,21.7,21.73,21.68,21.73,76700.0,19.6324,19.6596,19.6143,19.6596,76700.0
2012-07-30 10:20:00,21.73,21.82,21.72,21.81,41800.0,19.6596,19.741,19.6505,19.732,41800.0
2012-07-30 10:25:00,21.81,21.82,21.7,21.71,25500.0,19.732,19.741,19.6324,19.6415,25500.0
2012-07-30 10:30:00,21.71,21.71,21.64,21.64,55100.0,19.6415,19.6415,19.5782,19.5782,55100.0
2012-07-30 10:35:00,21.64,21.7,21.62,21.69,47900.0,19.5782,19.6324,19.5601,19.6234,47900.0
2012-07-30 10:40:00,21.69,21.7,21.63,21.64,18100.0,19.6234,19.6324,19.5691,19.5782,18100.0
2012-07-30 10:45:00,21.63,21.64,21.59,21.6,54100.0,19.5691,19.5782,19.5329,19.542,54100.0
2012-07-30 10:50:00,21.6,21.62,21.59,21.6,26300.0,19.542,19.5601,19.5329,19.542,26300.0
2012-07-30 10:55:00,21.6,21.61,21.54,21.55,37600.0,19.542,19.551,19.4877,19.4967,37600.0
2012-07-30 11:00:00,21.55,21.61,21.55,21.61,147300.0,19.4967,19.551,19.4967,19.551,147300.0
2012-07-30 11:05:00,21.61,21.61,21.59,21.59,25800.0,19.551,19.551,19.5329,19.5329,25800.0
2012-07-30 11:10:00,21.59,21.62,21.59,21.59,23600.0,19.5329,19.5601,19.5329,19.5329,23600.0
2012-07-30 11:15:00,21.58,21.59,21.52,21.52,63800.0,19.5239,19.5329,19.4696,19.4696,63800.0
2012-07-30 11:20:00,21.52,21.53,21.49,21.52,65000.0,19.4696,19.4786,19.4424,19.4696,65000.0
2012-07-30 11:25:00,21.53,21.56,21.52,21.56,65000.0,19.4786,19.5058,19.4696,19.5058,65000.0
2012-07-30 11:30:00,21.55,21.57,21.54,21.55,31200.0,19.4967,19.5148,19.4877,19.4967,31200.0
2012-07-30 11:35:00,21.52,21.53,21.52,21.52,69300.0,19.4696,19.4786,19.4696,19.4696,69300.0
2012-07-30 11:40:00,21.51,21.51,21.49,21.5,36500.0,19.4605,19.4605,19.4424,19.4515,36500.0
2012-07-30 11:45:00,21.5,21.52,21.5,21.5,7300.0,19.4515,19.4696,19.4515,19.4515,7300.0
2012-07-30 11:50:00,21.51,21.51,21.48,21.49,4900.0,19.4605,19.4605,19.4334,19.4424,4900.0
2012-07-30 11:55:00,21.49,21.5,21.48,21.49,8000.0,19.4424,19.4515,19.4334,19.4424,8000.0
2012-07-30 12:00:00,21.49,21.5,21.49,21.49,17600.0,19.4424,19.4515,19.4424,19.4424,17600.0
2012-07-30 12:05:00,21.49,21.49,21.45,21.47,23800.0,19.4424,19.4424,19.4063,19.4244,23800.0
2012-07-30 12:10:00,21.47,21.48,21.46,21.47,9800.0,19.4244,19.4334,19.4153,19.4244,9800.0
2012-07-30 12:15:00,21.47,21.49,21.4,21.43,261100.0,19.4244,19.4424,19.361,19.3882,261100.0
2012-07-30 12:20:00,21.43,21.46,21.43,21.45,61500.0,19.3882,19.4153,19.3882,19.4063,61500.0
2012-07-30 12:25:00,21.45,21.47,21.45,21.46,7800.0,19.4063,19.4244,19.4063,19.4153,7800.0
2012-07-30 12:30:00,21.47,21.49,21.46,21.49,41700.0,19.4244,19.4424,19.4153,19.4424,41700.0
2012-07-30 12:35:00,21.48,21.5,21.48,21.48,6500.0,19.4334,19.4515,19.4334,19.4334,6500.0
2012-07-30 12:40:00,21.49,21.56,21.49,21.54,87000.0,19.4424,19.5058,19.4424,19.4877,87000.0
2012-07-30 12:45:00,21.55,21.55,21.51,21.54,25100.0,19.4967,19.4967,19.4605,19.4877,25100.0
2012-07-30 12:50:00,21.54,21.61,21.54,21.58,16400.0,19.4877,19.551,19.4877,19.5239,16400.0
2012-07-30 12:55:00,21.58,21.58,21.53,21.54,13800.0,19.5239,19.5239,19.4786,19.4877,13800.0
2012-07-30 13:00:00,21.54,21.55,21.51,21.54,20700.0,19.4877,19.4967,19.4605,19.4877,20700.0
2012-07-30 13:05:00,21.53,21.55,21.53,21.55,1600.0,19.4786,19.4967,19.4786,19.4967,1600.0
2012-07-30 13:10:00,21.55,21.56,21.54,21.55,3800.0,19.4967,19.5058,19.4877,19.4967,3800.0
2012-07-30 13:15:00,21.55,21.55,21.52,21.54,5800.0,19.4967,19.4967,19.4696,19.4877,5800.0
2012-07-30 13:20:00,21.54,21.58,21.54,21.58,90100.0,19.4877,19.5239,19.4877,19.5239,90100.0
2012-07-30 13:25:00,21.57,21.57,21.53,21.53,34500.0,19.5148,19.5148,19.4786,19.4786,34500.0
2012-07-30 13:30:00,21.53,21.57,21.53,21.57,8900.0,19.4786,19.5148,19.4786,19.5148,8900.0
2012-07-30 13:35:00,21.57,21.57,21.54,21.54,5100.0,19.5148,19.5148,19.4877,19.4877,5100.0
2012-07-30 13:40:00,21.53,21.54,21.5,21.51,7200.0,19.4786,19.4877,19.4515,19.4605,7200.0
2012-07-30 13:45:00,21.5,21.52,21.5,21.51,10200.0,19.4515,19.4696,19.4515,19.4605,10200.0
2012-07-30 13:50:00,21.51,21.51,21.47,21.49,26700.0,19.4605,19.4605,19.4244,19.4424,26700.0
2012-07-30 13:55:00,21.49,21.5,21.48,21.48,17600.0,19.4424,19.4515,19.4334,19.4334,17600.0
2012-07-30 14:00:00,21.47,21.48,21.43,21.48,52700.0,19.4244,19.4334,19.3882,19.4334,52700.0
2012-07-30 14:05:00,21.48,21.48,21.46,21.46,10200.0,19.4334,19.4334,19.4153,19.4153,10200.0
2012-07-30 14:10:00,21.46,21.5,21.46,21.5,11600.0,19.4153,19.4515,19.4153,19.4515,11600.0
2012-07-30 14:15:00,21.51,21.52,21.49,21.5,13800.0,19.4605,19.4696,19.4424,19.4515,13800.0
2012-07-30 14:20:00,21.51,21.54,21.46,21.48,19000.0,19.4605,19.4877,19.4153,19.4334,19000.0
2012-07-30 14:25:00,21.48,21.5,21.47,21.5,18000.0,19.4334,19.4515,19.4244,19.4515,18000.0
2012-07-30 14:30:00,21.49,21.51,21.48,21.48,18600.0,19.4424,19.4605,19.4334,19.4334,18600.0
2012-07-30 14:35:00,21.48,21.5,21.48,21.5,12400.0,19.4334,19.4515,19.4334,19.4515,12400.0
2012-07-30 14:40:00,21.5,21.55,21.49,21.52,53100.0,19.4515,19.4967,19.4424,19.4696,53100.0
2012-07-30 14:45:00,21.52,21.52,21.51,21.51,6400.0,19.4696,19.4696,19.4605,19.4605,6400.0
2012-07-30 14:50:00,21.52,21.52,21.5,21.52,15000.0,19.4696,19.4696,19.4515,19.4696,15000.0
2012-07-30 14:55:00,21.53,21.54,21.52,21.53,22200.0,19.4786,19.4877,19.4696,19.4786,22200.0
2012-07-30 15:00:00,21.54,21.54,21.52,21.52,9400.0,19.4877,19.4877,19.4696,19.4696,9400.0
2012-07-30 15:05:00,21.53,21.53,21.48,21.48,7900.0,19.4786,19.4786,19.4334,19.4334,7900.0
2012-07-30 15:10:00,21.49,21.51,21.48,21.48,19500.0,19.4424,19.4605,19.4334,19.4334,19500.0
2012-07-30 15:15:00,21.49,21.53,21.49,21.53,17800.0,19.4424,19.4786,19.4424,19.4786,17800.0
2012-07-30 15:20:00,21.53,21.54,21.52,21.52,16200.0,19.4786,19.4877,19.4696,19.4696,16200.0
2012-07-30 15:25:00,21.53,21.53,21.49,21.51,15600.0,19.4786,19.4786,19.4424,19.4605,15600.0
2012-07-30 15:30:00,21.54,21.55,21.5,21.53,58000.0,19.4877,19.4967,19.4515,19.4786,58000.0
2012-07-30 15:35:00,21.53,21.53,21.46,21.48,132600.0,19.4786,19.4786,19.4153,19.4334,132600.0
2012-07-30 15:40:00,21.48,21.54,21.48,21.52,59300.0,19.4334,19.4877,19.4334,19.4696,59300.0
2012-07-30 15:45:00,21.53,21.56,21.51,21.55,57800.0,19.4786,19.5058,19.4605,19.4967,57800.0
2012-07-30 15:50:00,21.55,21.57,21.54,21.55,61500.0,19.4967,19.5148,19.4877,19.4967,61500.0
2012-07-30 15:55:00,21.55,21.55,21.51,21.53,234500.0,19.4967,19.4967,19.4605,19.4786,234500.0
2012-07-31 09:30:00,21.45,21.45,21.27,21.3,54100.0,19.4063,19.4063,19.2434,19.2706,54100.0
2012-07-31 09:35:00,21.32,21.34,21.29,21.34,62000.0,19.2886,19.3067,19.2615,19.3067,62000.0
2012-07-31 09:40:00,21.34,21.45,21.33,21.44,65800.0,19.3067,19.4063,19.2977,19.3972,65800.0
2012-07-31 09:45:00,21.45,21.46,21.36,21.37,254300.0,19.4063,19.4153,19.3248,19.3339,254300.0
2012-07-31 09:50:00,21.36,21.37,21.3,21.3,652300.0,19.3248,19.3339,19.2706,19.2706,652300.0
2012-07-31 09:55:00,21.29,21.31,21.19,21.31,364400.0,19.2615,19.2796,19.171,19.2796,364400.0
2012-07-31 10:00:00,21.32,21.39,21.24,21.3,116700.0,19.2886,19.352,19.2163,19.2706,116700.0
2012-07-31 10:05:00,21.3,21.31,21.22,21.23,66800.0,19.2706,19.2796,19.1982,19.2072,66800.0
2012-07-31 10:10:00,21.23,21.32,21.22,21.3,48800.0,19.2072,19.2886,19.1982,19.2706,48800.0
2012-07-31 10:15:00,21.3,21.33,21.28,21.31,34200.0,19.2706,19.2977,19.2525,19.2796,34200.0
2012-07-31 10:20:00,21.32,21.41,21.31,21.41,28500.0,19.2886,19.3701,19.2796,19.3701,28500.0
2012-07-31 10:25:00,21.41,21.41,21.32,21.33,31000.0,19.3701,19.3701,19.2886,19.2977,31000.0
2012-07-31 10:30:00,21.33,21.35,21.28,21.28,47200.0,19.2977,19.3158,19.2525,19.2525,47200.0
2012-07-31 10:35:00,21.27,21.3,21.27,21.29,26400.0,19.2434,19.2706,19.2434,19.2615,26400.0
2012-07-31 10:40:00,21.29,21.33,21.29,21.33,39200.0,19.2615,19.2977,19.2615,19.2977,39200.0
2012-07-31 10:45:00,21.34,21.37,21.34,21.37,26800.0,19.3067,19.3339,19.3067,19.3339,26800.0
2012-07-31 10:50:00,21.37,21.4,21.37,21.39,31700.0,19.3339,19.361,19.3339,19.352,31700.0
2012-07-31 10:55:00,21.39,21.39,21.33,21.34,54200.0,19.352,19.352,19.2977,19.3067,54200.0
2012-07-31 11:00:00,21.34,21.36,21.29,21.3,203000.0,19.3067,19.3248,19.2615,19.2706,203000.0
2012-07-31 11:05:00,21.29,21.29,21.24,21.26,263000.0,19.2615,19.2615,19.2163,19.2344,263000.0
2012-07-31 11:10:00,21.27,21.33,21.27,21.32,712500.0,19.2434,19.2977,19.2434,19.2886,712500.0
2012-07-31 11:15:00,21.31,21.31,21.26,21.26,42800.0,19.2796,19.2796,19.2344,19.2344,42800.0
2012-07-31 11:20:00,21.27,21.28,21.26,21.27,37200.0,19.2434,19.2525,19.2344,19.2434,37200.0
2012-07-31 11:25:00,21.27,21.28,21.23,21.23,52200.0,19.2434,19.2525,19.2072,19.2072,52200.0
2012-07-31 11:30:00,21.23,21.24,21.18,21.19,63300.0,19.2072,19.2163,19.162,19.171,63300.0
2012-07-31 11:35:00,21.19,21.22,21.19,21.22,38900.0,19.171,19.1982,19.171,19.1982,38900.0
2012-07-31 11:40:00,21.21,21.23,21.2,21.2,80700.0,19.1891,19.2072,19.1801,19.1801,80700.0
2012-07-31 11:45:00,21.19,21.21,21.18,21.2,39200.0,19.171,19.1891,19.162,19.1801,39200.0
2012-07-31 11:50:00,21.21,21.22,21.21,21.21,37100.0,19.1891,19.1982,19.1891,19.1891,37100.0
2012-07-31 11:55:00,21.2,21.22,21.2,21.22,20400.0,19.1801,19.1982,19.1801,19.1982,20400.0
2012-07-31 12:00:00,21.23,21.23,21.12,21.14,38000.0,19.2072,19.2072,19.1077,19.1258,38000.0
2012-07-31 12:05:00,21.14,21.16,21.14,21.15,7800.0,19.1258,19.1439,19.1258,19.1348,7800.0
2012-07-31 12:10:00,21.14,21.14,21.08,21.12,41400.0,19.1258,19.1258,19.0715,19.1077,41400.0
2012-07-31 12:15:00,21.12,21.14,21.11,21.13,9500.0,19.1077,19.1258,19.0987,19.1167,9500.0
2012-07-31 12:20:00,21.12,21.15,21.11,21.15,7400.0,19.1077,19.1348,19.0987,19.1348,7400.0
2012-07-31 12:25:00,21.15,21.16,21.14,21.16,7000.0,19.1348,19.1439,19.1258,19.1439,7000.0
2012-07-31 12:30:00,21.16,21.16,21.13,21.15,8300.0,19.1439,19.1439,19.1167,19.1348,8300.0
2012-07-31 12:35:00,21.15,21.17,21.14,21.16,7600.0,19.1348,19.1529,19.1258,19.1439,7600.0
2012-07-31 12:40:00,21.15,21.16,21.12,21.12,7500.0,19.1348,19.1439,19.1077,19.1077,7500.0
2012-07-31 12:45:00,21.13,21.13,21.08,21.1,15200.0,19.1167,19.1167,19.0715,19.0896,15200.0
2012-07-31 12:50:00,21.09,21.1,21.08,21.1,34400.0,19.0806,19.0896,19.0715,19.0896,34400.0
2012-07-31 12:55:00,21.09,21.09,21.06,21.08,21100.0,19.0806,19.0806,19.0534,19.0715,21100.0
2012-07-31 13:00:00,21.08,21.08,21.05,21.05,26600.0,19.0715,19.0715,19.0444,19.0444,26600.0
2012-07-31 13:05:00,21.05,21.06,21.05,21.05,10400.0,19.0444,19.0534,19.0444,19.0444,10400.0
2012-07-31 13:10:00,21.04,21.05,21.02,21.04,133400.0,19.0353,19.0444,19.0172,19.0353,133400.0
2012-07-31 13:15:00,21.05,21.05,21.02,21.02,10200.0,19.0444,19.0444,19.0172,19.0172,10200.0
2012-07-31 13:20:00,21.02,21.03,21.01,21.01,24300.0,19.0172,19.0263,19.0082,19.0082,24300.0
2012-07-31 13:25:00,21.01,21.04,21.01,21.04,11600.0,19.0082,19.0353,19.0082,19.0353,11600.0
2012-07-31 13:30:00,21.04,21.04,21.0,21.0,18500.0,19.0353,19.0353,18.9991,18.9991,18500.0
2012-07-31 13:35:00,21.01,21.04,21.01,21.04,14300.0,19.0082,19.0353,19.0082,19.0353,14300.0
2012-07-31 13:40:00,21.04,21.04,21.03,21.04,11000.0,19.0353,19.0353,19.0263,19.0353,11000.0
2012-07-31 13:45:00,21.04,21.04,21.03,21.04,1000.0,19.0353,19.0353,19.0263,19.0353,1000.0
2012-07-31 13:50:00,21.03,21.06,21.03,21.06,5700.0,19.0263,19.0534,19.0263,19.0534,5700.0
2012-07-31 13:55:00,21.07,21.07,21.04,21.05,11400.0,19.0625,19.0625,19.0353,19.0444,11400.0
2012-07-31 14:00:00,21.05,21.08,21.04,21.08,13000.0,19.0444,19.0715,19.0353,19.0715,13000.0
2012-07-31 14:05:00,21.07,21.1,21.07,21.09,15200.0,19.0625,19.0896,19.0625,19.0806,15200.0
2012-07-31 14:10:00,21.09,21.14,21.09,21.11,21500.0,19.0806,19.1258,19.0806,19.0987,21500.0
2012-07-31 14:15:00,21.11,21.13,21.11,21.12,134600.0,19.0987,19.1167,19.0987,19.1077,134600.0
2012-07-31 14:20:00,21.13,21.15,21.11,21.15,26100.0,19.1167,19.1348,19.0987,19.1348,26100.0
2012-07-31 14:25:00,21.14,21.16,21.13,21.14,107100.0,19.1258,19.1439,19.1167,19.1258,107100.0
2012-07-31 14:30:00,21.14,21.14,21.12,21.12,10500.0,19.1258,19.1258,19.1077,19.1077,10500.0
2012-07-31 14:35:00,21.12,21.13,21.11,21.11,11400.0,19.1077,19.1167,19.0987,19.0987,11400.0
2012-07-31 14:40:00,21.11,21.12,21.1,21.11,21200.0,19.0987,19.1077,19.0896,19.0987,21200.0
2012-07-31 14:45:00,21.12,21.16,21.12,21.13,51000.0,19.1077,19.1439,19.1077,19.1167,51000.0
2012-07-31 14:50:00,21.13,21.15,21.13,21.14,4600.0,19.1167,19.1348,19.1167,19.1258,4600.0
2012-07-31 14:55:00,21.14,21.14,21.07,21.07,62700.0,19.1258,19.1258,19.0625,19.0625,62700.0
2012-07-31 15:00:00,21.07,21.09,21.05,21.07,22400.0,19.0625,19.0806,19.0444,19.0625,22400.0
2012-07-31 15:05:00,21.06,21.06,21.04,21.06,17800.0,19.0534,19.0534,19.0353,19.0534,17800.0
2012-07-31 15:10:00,21.05,21.06,21.04,21.05,29600.0,19.0444,19.0534,19.0353,19.0444,29600.0
2012-07-31 15:15:00,21.05,21.08,21.05,21.08,16000.0,19.0444,19.0715,19.0444,19.0715,16000.0
2012-07-31 15:20:00,21.08,21.08,21.07,21.07,10700.0,19.0715,19.0715,19.0625,19.0625,10700.0
2012-07-31 15:25:00,21.07,21.1,21.07,21.1,26900.0,19.0625,19.0896,19.0625,19.0896,26900.0
2012-07-31 15:30:00,21.09,21.1,21.06,21.07,75900.0,19.0806,19.0896,19.0534,19.0625,75900.0
2012-07-31 15:35:00,21.07,21.09,21.04,21.04,35300.0,19.0625,19.0806,19.0353,19.0353,35300.0
2012-07-31 15:40:00,21.04,21.05,21.0,21.05,157800.0,19.0353,19.0444,18.9991,19.0444,157800.0
2012-07-31 15:45:00,21.04,21.05,21.01,21.02,108800.0,19.0353,19.0444,19.0082,19.0172,108800.0
2012-07-31 15:50:00,21.02,21.06,21.02,21.03,211200.0,19.0172,19.0534,19.0172,19.0263,211200.0
2012-07-31 15:55:00,21.03,21.04,21.0,21.03,348900.0,19.0263,19.0353,18.9991,19.0263,348900.0
2012-08-01 09:30:00,21.13,21.27,21.13,21.26,68500.0,19.1167,19.2434,19.1167,19.2344,68500.0
2012-08-01 09:35:00,21.26,21.3,21.26,21.26,37800.0,19.2344,19.2706,19.2344,19.2344,37800.0
2012-08-01 09:40:00,21.27,21.27,21.13,21.13,216800.0,19.2434,19.2434,19.1167,19.1167,216800.0
2012-08-01 09:45:00,21.13,21.15,21.1,21.11,196500.0,19.1167,19.1348,19.0896,19.0987,196500.0
2012-08-01 09:50:00,21.11,21.15,21.07,21.1,195200.0,19.0987,19.1348,19.0625,19.0896,195200.0
2012-08-01 09:55:00,21.1,21.1,21.0,21.0,33300.0,19.0896,19.0896,18.9991,18.9991,33300.0
2012-08-01 10:00:00,21.0,21.05,20.99,21.04,113100.0,18.9991,19.0444,18.9901,19.0353,113100.0
2012-08-01 10:05:00,21.04,21.06,21.01,21.01,54000.0,19.0353,19.0534,19.0082,19.0082,54000.0
2012-08-01 10:10:00,21.01,21.02,20.9,20.93,124600.0,19.0082,19.0172,18.9087,18.9358,124600.0
2012-08-01 10:15:00,20.93,20.94,20.91,20.91,54000.0,18.9358,18.9449,18.9177,18.9177,54000.0
2012-08-01 10:20:00,20.91,20.95,20.91,20.94,34800.0,18.9177,18.9539,18.9177,18.9449,34800.0
2012-08-01 10:25:00,20.95,20.97,20.93,20.96,39900.0,18.9539,18.972,18.9358,18.9629,39900.0
2012-08-01 10:30:00,20.97,21.0,20.96,20.96,46500.0,18.972,18.9991,18.9629,18.9629,46500.0
2012-08-01 10:35:00,20.96,21.02,20.95,21.0,36500.0,18.9629,19.0172,18.9539,18.9991,36500.0
2012-08-01 10:40:00,21.0,21.01,20.93,20.93,63600.0,18.9991,19.0082,18.9358,18.9358,63600.0
2012-08-01 10:45:00,20.93,21.0,20.93,20.98,34200.0,18.9358,18.9991,18.9358,18.981,34200.0
2012-08-01 10:50:00,20.98,20.99,20.96,20.99,62700.0,18.981,18.9901,18.9629,18.9901,62700.0
2012-08-01 10:55:00,20.99,21.01,20.98,20.99,42300.0,18.9901,19.0082,18.981,18.9901,42300.0
2012-08-01 11:00:00,21.0,21.0,20.99,20.99,23700.0,18.9991,18.9991,18.9901,18.9901,23700.0
2012-08-01 11:05:00,21.0,21.0,20.94,20.97,28800.0,18.9991,18.9991,18.9449,18.972,28800.0
2012-08-01 11:10:00,20.98,20.98,20.93,20.94,70600.0,18.981,18.981,18.9358,18.9449,70600.0
2012-08-01 11:15:00,20.94,21.0,20.94,21.0,61500.0,18.9449,18.9991,18.9449,18.9991,61500.0
2012-08-01 11:20:00,20.99,20.99,20.96,20.97,16600.0,18.9901,18.9901,18.9629,18.972,16600.0
2012-08-01 11:25:00,20.98,20.98,20.96,20.98,37000.0,18.981,18.981,18.9629,18.981,37000.0
2012-08-01 11:30:00,20.98,21.0,20.96,20.96,63400.0,18.981,18.9991,18.9629,18.9629,63400.0
2012-08-01 11:35:00,20.96,20.96,20.92,20.92,27400.0,18.9629,18.9629,18.9268,18.9268,27400.0
2012-08-01 11:40:00,20.93,20.94,20.92,20.92,47200.0,18.9358,18.9449,18.9268,18.9268,47200.0
2012-08-01 11:45:00,20.93,20.93,20.92,20.93,34500.0,18.9358,18.9358,18.9268,18.9358,34500.0
2012-08-01 11:50:00,20.94,20.97,20.94,20.96,19500.0,18.9449,18.972,18.9449,18.9629,19500.0
2012-08-01 11:55:00,20.96,20.99,20.95,20.96,20300.0,18.9629,18.9901,18.9539,18.9629,20300.0
2012-08-01 12:00:00,20.96,20.96,20.94,20.96,36900.0,18.9629,18.9629,18.9449,18.9629,36900.0
2012-08-01 12:05:00,20.96,20.97,20.94,20.94,41100.0,18.9629,18.972,18.9449,18.9449,41100.0
2012-08-01 12:10:00,20.94,20.94,20.91,20.91,18000.0,18.9449,18.9449,18.9177,18.9177,18000.0
2012-08-01 12:15:00,20.91,20.93,20.91,20.93,3500.0,18.9177,18.9358,18.9177,18.9358,3500.0
2012-08-01 12:20:00,20.93,20.93,20.91,20.92,13000.0,18.9358,18.9358,18.9177,18.9268,13000.0
2012-08-01 12:25:00,20.93,20.93,20.92,20.92,15100.0,18.9358,18.9358,18.9268,18.9268,15100.0
2012-08-01 12:30:00,20.93,20.94,20.93,20.94,4800.0,18.9358,18.9449,18.9358,18.9449,4800.0
2012-08-01 12:35:00,20.93,20.95,20.92,20.94,13000.0,18.9358,18.9539,18.9268,18.9449,13000.0
2012-08-01 12:40:00,20.94,20.95,20.93,20.94,15200.0,18.9449,18.9539,18.9358,18.9449,15200.0
2012-08-01 12:45:00,20.94,20.95,20.94,20.95,16200.0,18.9449,18.9539,18.9449,18.9539,16200.0
2012-08-01 12:50:00,20.94,20.95,20.94,20.95,14300.0,18.9449,18.9539,18.9449,18.9539,14300.0
2012-08-01 12:55:00,20.95,20.96,20.94,20.96,10400.0,18.9539,18.9629,18.9449,18.9629,10400.0
2012-08-01 13:00:00,20.96,20.98,20.96,20.98,93800.0,18.9629,18.981,18.9629,18.981,93800.0
2012-08-01 13:05:00,20.98,20.99,20.98,20.98,18700.0,18.981,18.9901,18.981,18.981,18700.0
2012-08-01 13:10:00,20.97,20.98,20.97,20.98,9800.0,18.972,18.981,18.972,18.981,9800.0
2012-08-01 13:15:00,20.97,20.97,20.92,20.93,14700.0,18.972,18.972,18.9268,18.9358,14700.0
2012-08-01 13:20:00,20.93,20.95,20.93,20.95,7700.0,18.9358,18.9539,18.9358,18.9539,7700.0
2012-08-01 13:25:00,20.95,20.95,20.92,20.94,32400.0,18.9539,18.9539,18.9268,18.9449,32400.0
2012-08-01 13:30:00,20.95,20.95,20.93,20.94,7800.0,18.9539,18.9539,18.9358,18.9449,7800.0
2012-08-01 13:35:00,20.96,21.0,20.96,20.99,34800.0,18.9629,18.9991,18.9629,18.9901,34800.0
2012-08-01 13:40:00,20.99,21.0,20.98,20.99,26300.0,18.9901,18.9991,18.981,18.9901,26300.0
2012-08-01 13:45:00,20.99,21.01,20.99,21.0,10100.0,18.9901,19.0082,18.9901,18.9991,10100.0
2012-08-01 13:50:00,20.98,20.99,20.98,20.99,18500.0,18.981,18.9901,18.981,18.9901,18500.0
2012-08-01 13:55:00,20.99,20.99,20.95,20.95,27500.0,18.9901,18.9901,18.9539,18.9539,27500.0
2012-08-01 14:00:00,20.95,20.96,20.94,20.95,12900.0,18.9539,18.9629,18.9449,18.9539,12900.0
2012-08-01 14:05:00,20.96,20.96,20.93,20.95,13000.0,18.9629,18.9629,18.9358,18.9539,13000.0
2012-08-01 14:10:00,20.95,20.96,20.82,20.9,166400.0,18.9539,18.9629,18.8363,18.9087,166400.0
2012-08-01 14:15:00,20.91,20.93,20.84,20.87,72700.0,18.9177,18.9358,18.8544,18.8815,72700.0
2012-08-01 14:20:00,20.85,21.02,20.85,21.02,316300.0,18.8634,19.0172,18.8634,19.0172,316300.0
2012-08-01 14:25:00,21.02,21.12,20.99,21.12,715200.0,19.0172,19.1077,18.9901,19.1077,715200.0
2012-08-01 14:30:00,21.13,21.13,21.03,21.03,56700.0,19.1167,19.1167,19.0263,19.0263,56700.0
2012-08-01 14:35:00,21.03,21.04,21.01,21.02,40000.0,19.0263,19.0353,19.0082,19.0172,40000.0
2012-08-01 14:40:00,21.02,21.03,20.97,20.97,41200.0,19.0172,19.0263,18.972,18.972,41200.0
2012-08-01 14:45:00,20.97,20.98,20.9,20.92,51800.0,18.972,18.981,18.9087,18.9268,51800.0
2012-08-01 14:50:00,20.93,20.95,20.9,20.92,29400.0,18.9358,18.9539,18.9087,18.9268,29400.0
2012-08-01 14:55:00,20.93,20.95,20.9,20.93,38500.0,18.9358,18.9539,18.9087,18.9358,38500.0
2012-08-01 15:00:00,20.93,20.93,20.89,20.9,50000.0,18.9358,18.9358,18.8996,18.9087,50000.0
2012-08-01 15:05:00,20.9,20.94,20.9,20.93,41400.0,18.9087,18.9449,18.9087,18.9358,41400.0
2012-08-01 15:10:00,20.94,20.95,20.92,20.93,25900.0,18.9449,18.9539,18.9268,18.9358,25900.0
2012-08-01 15:15:00,20.92,20.95,20.91,20.92,28500.0,18.9268,18.9539,18.9177,18.9268,28500.0
2012-08-01 15:20:00,20.92,20.96,20.92,20.95,26900.0,18.9268,18.9629,18.9268,18.9539,26900.0
2012-08-01 15:25:00,20.96,21.01,20.95,20.99,53300.0,18.9629,19.0082,18.9539,18.9901,53300.0
2012-08-01 15:30:00,20.99,21.0,20.95,20.96,111300.0,18.9901,18.9991,18.9539,18.9629,111300.0
2012-08-01 15:35:00,20.95,20.97,20.91,20.93,60800.0,18.9539,18.972,18.9177,18.9358,60800.0
2012-08-01 15:40:00,20.94,20.95,20.91,20.93,81400.0,18.9449,18.9539,18.9177,18.9358,81400.0
2012-08-01 15:45:00,20.92,20.92,20.87,20.88,204900.0,18.9268,18.9268,18.8815,18.8906,204900.0
2012-08-01 15:50:00,20.88,20.9,20.87,20.88,118100.0,18.8906,18.9087,18.8815,18.8906,118100.0
2012-08-01 15:55:00,20.88,20.88,20.84,20.85,379000.0,18.8906,18.8906,18.8544,18.8634,379000.0
2012-08-02 09:30:00,20.75,20.87,20.57,20.68,56100.0,18.773,18.8815,18.6101,18.7096,56100.0
2012-08-02 09:35:00,20.68,20.84,20.67,20.83,45600.0,18.7096,18.8544,18.7006,18.8453,45600.0
2012-08-02 09:40:00,20.83,20.87,20.8,20.81,42200.0,18.8453,18.8815,18.8182,18.8272,42200.0
2012-08-02 09:45:00,20.81,20.86,20.8,20.85,117300.0,18.8272,18.8725,18.8182,18.8634,117300.0
2012-08-02 09:50:00,20.85,20.85,20.8,20.81,101500.0,18.8634,18.8634,18.8182,18.8272,101500.0
2012-08-02 09:55:00,20.81,20.87,20.8,20.87,112600.0,18.8272,18.8815,18.8182,18.8815,112600.0
2012-08-02 10:00:00,20.85,20.91,20.82,20.86,153900.0,18.8634,18.9177,18.8363,18.8725,153900.0
2012-08-02 10:05:00,20.85,20.98,20.85,20.96,58400.0,18.8634,18.981,18.8634,18.9629,58400.0
2012-08-02 10:10:00,20.96,20.99,20.96,20.97,111800.0,18.9629,18.9901,18.9629,18.972,111800.0
2012-08-02 10:15:00,20.97,21.0,20.93,20.94,80600.0,18.972,18.9991,18.9358,18.9449,80600.0
2012-08-02 10:20:00,20.95,20.98,20.94,20.97,107100.0,18.9539,18.981,18.9449,18.972,107100.0
2012-08-02 10:25:00,20.96,21.04,20.96,21.04,99900.0,18.9629,19.0353,18.9629,19.0353,99900.0
2012-08-02 10:30:00,21.05,21.05,20.96,20.96,85500.0,19.0444,19.0444,18.9629,18.9629,85500.0
2012-08-02 10:35:00,20.96,20.98,20.93,20.93,56800.0,18.9629,18.981,18.9358,18.9358,56800.0
2012-08-02 10:40:00,20.94,20.98,20.93,20.93,120900.0,18.9449,18.981,18.9358,18.9358,120900.0
2012-08-02 10:45:00,20.94,21.03,20.94,21.02,76600.0,18.9449,19.0263,18.9449,19.0172,76600.0
2012-08-02 10:50:00,21.02,21.03,20.95,20.96,69300.0,19.0172,19.0263,18.9539,18.9629,69300.0
2012-08-02 10:55:00,20.96,20.96,20.88,20.93,113200.0,18.9629,18.9629,18.8906,18.9358,113200.0
2012-08-02 11:00:00,20.93,20.96,20.91,20.91,76800.0,18.9358,18.9629,18.9177,18.9177,76800.0
2012-08-02 11:05:00,20.91,20.92,20.85,20.85,57700.0,18.9177,18.9268,18.8634,18.8634,57700.0
2012-08-02 11:10:00,20.85,20.88,20.84,20.88,57500.0,18.8634,18.8906,18.8544,18.8906,57500.0
2012-08-02 11:15:00,20.88,20.91,20.84,20.9,67200.0,18.8906,18.9177,18.8544,18.9087,67200.0
2012-08-02 11:20:00,20.91,20.91,20.86,20.89,54200.0,18.9177,18.9177,18.8725,18.8996,54200.0
2012-08-02 11:25:00,20.88,20.91,20.82,20.91,235900.0,18.8906,18.9177,18.8363,18.9177,235900.0
2012-08-02 11:30:00,20.9,20.91,20.83,20.85,49500.0,18.9087,18.9177,18.8453,18.8634,49500.0
2012-08-02 11:35:00,20.85,20.89,20.84,20.87,75400.0,18.8634,18.8996,18.8544,18.8815,75400.0
2012-08-02 11:40:00,20.86,20.91,20.85,20.91,37200.0,18.8725,18.9177,18.8634,18.9177,37200.0
2012-08-02 11:45:00,20.91,20.92,20.89,20.9,27700.0,18.9177,18.9268,18.8996,18.9087,27700.0
2012-08-02 11:50:00,20.9,20.91,20.86,20.88,32200.0,18.9087,18.9177,18.8725,18.8906,32200.0
2012-08-02 11:55:00,20.88,20.91,20.86,20.91,32000.0,18.8906,18.9177,18.8725,18.9177,32000.0
2012-08-02 12:00:00,20.91,20.93,20.9,20.92,47200.0,18.9177,18.9358,18.9087,18.9268,47200.0
2012-08-02 12:05:00,20.91,20.93,20.9,20.93,16400.0,18.9177,18.9358,18.9087,18.9358,16400.0
2012-08-02 12:10:00,20.93,20.94,20.92,20.94,35600.0,18.9358,18.9449,18.9268,18.9449,35600.0
2012-08-02 12:15:00,20.94,20.96,20.92,20.92,57800.0,18.9449,18.9629,18.9268,18.9268,57800.0
2012-08-02 12:20:00,20.94,20.95,20.9,20.93,22200.0,18.9449,18.9539,18.9087,18.9358,22200.0
2012-08-02 12:25:00,20.93,20.94,20.9,20.91,14400.0,18.9358,18.9449,18.9087,18.9177,14400.0
2012-08-02 12:30:00,20.91,20.91,20.83,20.84,54000.0,18.9177,18.9177,18.8453,18.8544,54000.0
2012-08-02 12:35:00,20.84,20.88,20.83,20.87,34000.0,18.8544,18.8906,18.8453,18.8815,34000.0
2012-08-02 12:40:00,20.87,20.91,20.87,20.9,14300.0,18.8815,18.9177,18.8815,18.9087,14300.0
2012-08-02 12:45:00,20.9,20.9,20.87,20.89,55600.0,18.9087,18.9087,18.8815,18.8996,55600.0
2012-08-02 12:50:00,20.88,20.89,20.87,20.88,31100.0,18.8906,18.8996,18.8815,18.8906,31100.0
2012-08-02 12:55:00,20.88,20.93,20.87,20.91,28500.0,18.8906,18.9358,18.8815,18.9177,28500.0
2012-08-02 13:00:00,20.9,20.91,20.88,20.9,25400.0,18.9087,18.9177,18.8906,18.9087,25400.0
2012-08-02 13:05:00,20.89,20.93,20.88,20.91,26400.0,18.8996,18.9358,18.8906,18.9177,26400.0
2012-08-02 13:10:00,20.92,20.93,20.9,20.9,18700.0,18.9268,18.9358,18.9087,18.9087,18700.0
2012-08-02 13:15:00,20.9,20.91,20.88,20.91,20400.0,18.9087,18.9177,18.8906,18.9177,20400.0
2012-08-02 13:20:00,20.9,20.91,20.89,20.91,13200.0,18.9087,18.9177,18.8996,18.9177,13200.0
2012-08-02 13:25:00,20.91,20.91,20.88,20.9,18200.0,18.9177,18.9177,18.8906,18.9087,18200.0
2012-08-02 13:30:00,20.89,20.91,20.88,20.9,16100.0,18.8996,18.9177,18.8906,18.9087,16100.0
2012-08-02 13:35:00,20.91,20.91,20.88,20.89,36200.0,18.9177,18.9177,18.8906,18.8996,36200.0
2012-08-02 13:40:00,20.88,20.91,20.87,20.89,61300.0,18.8906,18.9177,18.8815,18.8996,61300.0
2012-08-02 13:45:00,20.9,20.92,20.89,20.91,15600.0,18.9087,18.9268,18.8996,18.9177,15600.0
2012-08-02 13:50:00,20.9,20.9,20.86,20.86,300500.0,18.9087,18.9087,18.8725,18.8725,300500.0
2012-08-02 13:55:00,20.86,20.87,20.83,20.84,50200.0,18.8725,18.8815,18.8453,18.8544,50200.0
2012-08-02 14:00:00,20.84,20.86,20.83,20.86,45500.0,18.8544,18.8725,18.8453,18.8725,45500.0
2012-08-02 14:05:00,20.85,20.87,20.84,20.87,100000.0,18.8634,18.8815,18.8544,18.8815,100000.0
2012-08-02 14:10:00,20.86,20.87,20.84,20.85,62600.0,18.8725,18.8815,18.8544,18.8634,62600.0
2012-08-02 14:15:00,20.85,20.87,20.84,20.87,41300.0,18.8634,18.8815,18.8544,18.8815,41300.0
2012-08-02 14:20:00,20.87,20.89,20.87,20.88,21800.0,18.8815,18.8996,18.8815,18.8906,21800.0
2012-08-02 14:25:00,20.88,20.91,20.87,20.89,129200.0,18.8906,18.9177,18.8815,18.8996,129200.0
2012-08-02 14:30:00,20.89,20.91,20.87,20.91,18000.0,18.8996,18.9177,18.8815,18.9177,18000.0
2012-08-02 14:35:00,20.91,20.97,20.9,20.96,85700.0,18.9177,18.972,18.9087,18.9629,85700.0
2012-08-02 14:40:00,20.96,20.97,20.93,20.93,97700.0,18.9629,18.972,18.9358,18.9358,97700.0
2012-08-02 14:45:00,20.93,20.93,20.92,20.92,42200.0,18.9358,18.9358,18.9268,18.9268,42200.0
2012-08-02 14:50:00,20.92,20.93,20.89,20.9,27600.0,18.9268,18.9358,18.8996,18.9087,27600.0
2012-08-02 14:55:00,20.91,20.94,20.91,20.92,19000.0,18.9177,18.9449,18.9177,18.9268,19000.0
2012-08-02 15:00:00,20.93,20.97,20.93,20.96,76800.0,18.9358,18.972,18.9358,18.9629,76800.0
2012-08-02 15:05:00,20.96,20.98,20.94,20.95,37700.0,18.9629,18.981,18.9449,18.9539,37700.0
2012-08-02 15:10:00,20.95,20.97,20.93,20.94,23200.0,18.9539,18.972,18.9358,18.9449,23200.0
2012-08-02 15:15:00,20.93,20.94,20.9,20.94,92200.0,18.9358,18.9449,18.9087,18.9449,92200.0
2012-08-02 15:20:00,20.95,20.96,20.93,20.96,156400.0,18.9539,18.9629,18.9358,18.9629,156400.0
2012-08-02 15:25:00,20.96,20.97,20.94,20.94,55700.0,18.9629,18.972,18.9449,18.9449,55700.0
2012-08-02 15:30:00,20.93,20.97,20.93,20.96,60900.0,18.9358,18.972,18.9358,18.9629,60900.0
2012-08-02 15:35:00,20.96,20.97,20.93,20.96,69300.0,18.9629,18.972,18.9358,18.9629,69300.0
2012-08-02 15:40:00,20.96,20.96,20.93,20.94,128700.0,18.9629,18.9629,18.9358,18.9449,128700.0
2012-08-02 15:45:00,20.94,20.96,20.93,20.94,159600.0,18.9449,18.9629,18.9358,18.9449,159600.0
2012-08-02 15:50:00,20.95,20.97,20.94,20.97,163300.0,18.9539,18.972,18.9449,18.972,163300.0
2012-08-02 15:55:00,20.97,21.0,20.97,20.99,250600.0,18.972,18.9991,18.972,18.9901,250600.0
2012-08-03 09:30:00,21.36,21.5,21.28,21.39,84100.0,19.3248,19.4515,19.2525,19.352,84100.0
2012-08-03 09:35:00,21.38,21.39,21.31,21.39,167800.0,19.3429,19.352,19.2796,19.352,167800.0
2012-08-03 09:40:00,21.39,21.5,21.39,21.46,242700.0,19.352,19.4515,19.352,19.4153,242700.0
2012-08-03 09:45:00,21.46,21.5,21.44,21.45,161100.0,19.4153,19.4515,19.3972,19.4063,161100.0
2012-08-03 09:50:00,21.44,21.46,21.36,21.42,46300.0,19.3972,19.4153,19.3248,19.3791,46300.0
2012-08-03 09:55:00,21.42,21.46,21.39,21.39,77700.0,19.3791,19.4153,19.352,19.352,77700.0
2012-08-03 10:00:00,21.41,21.44,21.39,21.41,101500.0,19.3701,19.3972,19.352,19.3701,101500.0
2012-08-03 10:05:00,21.42,21.53,21.42,21.46,136600.0,19.3791,19.4786,19.3791,19.4153,136600.0
2012-08-03 10:10:00,21.45,21.46,21.41,21.41,36200.0,19.4063,19.4153,19.3701,19.3701,36200.0
2012-08-03 10:15:00,21.42,21.44,21.35,21.36,539700.0,19.3791,19.3972,19.3158,19.3248,539700.0
2012-08-03 10:20:00,21.36,21.41,21.36,21.41,31200.0,19.3248,19.3701,19.3248,19.3701,31200.0
2012-08-03 10:25:00,21.41,21.44,21.4,21.44,28500.0,19.3701,19.3972,19.361,19.3972,28500.0
2012-08-03 10:30:00,21.44,21.44,21.39,21.41,47600.0,19.3972,19.3972,19.352,19.3701,47600.0
2012-08-03 10:35:00,21.41,21.41,21.38,21.4,25400.0,19.3701,19.3701,19.3429,19.361,25400.0
2012-08-03 10:40:00,21.4,21.45,21.39,21.39,66800.0,19.361,19.4063,19.352,19.352,66800.0
2012-08-03 10:45:00,21.39,21.41,21.39,21.4,37800.0,19.352,19.3701,19.352,19.361,37800.0
2012-08-03 10:50:00,21.4,21.42,21.39,21.41,39800.0,19.361,19.3791,19.352,19.3701,39800.0
2012-08-03 10:55:00,21.41,21.44,21.41,21.44,23900.0,19.3701,19.3972,19.3701,19.3972,23900.0
2012-08-03 11:00:00,21.43,21.45,21.42,21.43,35600.0,19.3882,19.4063,19.3791,19.3882,35600.0
2012-08-03 11:05:00,21.43,21.44,21.39,21.41,32500.0,19.3882,19.3972,19.352,19.3701,32500.0
2012-08-03 11:10:00,21.4,21.47,21.4,21.46,39000.0,19.361,19.4244,19.361,19.4153,39000.0
2012-08-03 11:15:00,21.46,21.48,21.35,21.35,304200.0,19.4153,19.4334,19.3158,19.3158,304200.0
2012-08-03 11:20:00,21.36,21.38,21.36,21.37,151900.0,19.3248,19.3429,19.3248,19.3339,151900.0
2012-08-03 11:25:00,21.37,21.41,21.34,21.39,216600.0,19.3339,19.3701,19.3067,19.352,216600.0
2012-08-03 11:30:00,21.39,21.39,21.33,21.34,297200.0,19.352,19.352,19.2977,19.3067,297200.0
2012-08-03 11:35:00,21.34,21.35,21.32,21.32,122700.0,19.3067,19.3158,19.2886,19.2886,122700.0
2012-08-03 11:40:00,21.32,21.35,21.32,21.33,40100.0,19.2886,19.3158,19.2886,19.2977,40100.0
2012-08-03 11:45:00,21.33,21.34,21.32,21.32,88300.0,19.2977,19.3067,19.2886,19.2886,88300.0
2012-08-03 11:50:00,21.32,21.35,21.32,21.34,66300.0,19.2886,19.3158,19.2886,19.3067,66300.0
2012-08-03 11:55:00,21.35,21.37,21.34,21.35,21600.0,19.3158,19.3339,19.3067,19.3158,21600.0
2012-08-03 12:00:00,21.35,21.37,21.35,21.35,26400.0,19.3158,19.3339,19.3158,19.3158,26400.0
2012-08-03 12:05:00,21.35,21.35,21.33,21.33,14500.0,19.3158,19.3158,19.2977,19.2977,14500.0
2012-08-03 12:10:00,21.33,21.35,21.32,21.34,27100.0,19.2977,19.3158,19.2886,19.3067,27100.0
2012-08-03 12:15:00,21.34,21.35,21.33,21.34,26800.0,19.3067,19.3158,19.2977,19.3067,26800.0
2012-08-03 12:20:00,21.35,21.38,21.35,21.38,26200.0,19.3158,19.3429,19.3158,19.3429,26200.0
2012-08-03 12:25:00,21.38,21.4,21.37,21.4,24000.0,19.3429,19.361,19.3339,19.361,24000.0
2012-08-03 12:30:00,21.4,21.41,21.37,21.38,26500.0,19.361,19.3701,19.3339,19.3429,26500.0
2012-08-03 12:35:00,21.37,21.39,21.37,21.37,17600.0,19.3339,19.352,19.3339,19.3339,17600.0
2012-08-03 12:40:00,21.38,21.38,21.37,21.38,9400.0,19.3429,19.3429,19.3339,19.3429,9400.0
2012-08-03 12:45:00,21.38,21.38,21.37,21.37,26400.0,19.3429,19.3429,19.3339,19.3339,26400.0
2012-08-03 12:50:00,21.37,21.4,21.37,21.39,46400.0,19.3339,19.361,19.3339,19.352,46400.0
2012-08-03 12:55:00,21.39,21.39,21.38,21.39,28800.0,19.352,19.352,19.3429,19.352,28800.0
2012-08-03 13:00:00,21.39,21.4,21.38,21.39,32900.0,19.352,19.361,19.3429,19.352,32900.0
2012-08-03 13:05:00,21.4,21.41,21.39,21.4,22600.0,19.361,19.3701,19.352,19.361,22600.0
2012-08-03 13:10:00,21.4,21.43,21.39,21.41,21400.0,19.361,19.3882,19.352,19.3701,21400.0
2012-08-03 13:15:00,21.41,21.42,21.4,21.41,12600.0,19.3701,19.3791,19.361,19.3701,12600.0
2012-08-03 13:20:00,21.4,21.41,21.4,21.41,20400.0,19.361,19.3701,19.361,19.3701,20400.0
2012-08-03 13:25:00,21.4,21.41,21.39,21.4,15600.0,19.361,19.3701,19.352,19.361,15600.0
2012-08-03 13:30:00,21.4,21.42,21.39,21.41,37300.0,19.361,19.3791,19.352,19.3701,37300.0
2012-08-03 13:35:00,21.4,21.43,21.4,21.43,24200.0,19.361,19.3882,19.361,19.3882,24200.0
2012-08-03 13:40:00,21.43,21.44,21.43,21.44,27800.0,19.3882,19.3972,19.3882,19.3972,27800.0
2012-08-03 13:45:00,21.44,21.45,21.44,21.45,46800.0,19.3972,19.4063,19.3972,19.4063,46800.0
2012-08-03 13:50:00,21.45,21.45,21.43,21.44,111600.0,19.4063,19.4063,19.3882,19.3972,111600.0
2012-08-03 13:55:00,21.43,21.46,21.43,21.46,67600.0,19.3882,19.4153,19.3882,19.4153,67600.0
2012-08-03 14:00:00,21.46,21.48,21.46,21.48,9900.0,19.4153,19.4334,19.4153,19.4334,9900.0
2012-08-03 14:05:00,21.48,21.49,21.47,21.48,46400.0,19.4334,19.4424,19.4244,19.4334,46400.0
2012-08-03 14:10:00,21.48,21.52,21.47,21.52,60300.0,19.4334,19.4696,19.4244,19.4696,60300.0
2012-08-03 14:15:00,21.52,21.54,21.51,21.53,17600.0,19.4696,19.4877,19.4605,19.4786,17600.0
2012-08-03 14:20:00,21.54,21.56,21.53,21.55,102800.0,19.4877,19.5058,19.4786,19.4967,102800.0
2012-08-03 14:25:00,21.56,21.56,21.52,21.54,17900.0,19.5058,19.5058,19.4696,19.4877,17900.0
2012-08-03 14:30:00,21.54,21.54,21.45,21.47,99800.0,19.4877,19.4877,19.4063,19.4244,99800.0
2012-08-03 14:35:00,21.46,21.5,21.46,21.48,62800.0,19.4153,19.4515,19.4153,19.4334,62800.0
2012-08-03 14:40:00,21.48,21.48,21.46,21.48,70400.0,19.4334,19.4334,19.4153,19.4334,70400.0
2012-08-03 14:45:00,21.48,21.49,21.45,21.46,19300.0,19.4334,19.4424,19.4063,19.4153,19300.0
2012-08-03 14:50:00,21.47,21.49,21.47,21.49,19100.0,19.4244,19.4424,19.4244,19.4424,19100.0
2012-08-03 14:55:00,21.48,21.49,21.48,21.48,22700.0,19.4334,19.4424,19.4334,19.4334,22700.0
2012-08-03 15:00:00,21.48,21.51,21.48,21.51,21000.0,19.4334,19.4605,19.4334,19.4605,21000.0
2012-08-03 15:05:00,21.52,21.53,21.51,21.53,44200.0,19.4696,19.4786,19.4605,19.4786,44200.0
2012-08-03 15:10:00,21.53,21.53,21.5,21.51,108000.0,19.4786,19.4786,19.4515,19.4605,108000.0
2012-08-03 15:15:00,21.51,21.52,21.5,21.5,18500.0,19.4605,19.4696,19.4515,19.4515,18500.0
2012-08-03 15:20:00,21.5,21.52,21.5,21.52,35200.0,19.4515,19.4696,19.4515,19.4696,35200.0
2012-08-03 15:25:00,21.52,21.53,21.49,21.49,27700.0,19.4696,19.4786,19.4424,19.4424,27700.0
2012-08-03 15:30:00,21.49,21.49,21.45,21.46,95800.0,19.4424,19.4424,19.4063,19.4153,95800.0
2012-08-03 15:35:00,21.46,21.46,21.41,21.42,203800.0,19.4153,19.4153,19.3701,19.3791,203800.0
2012-08-03 15:40:00,21.43,21.46,21.43,21.45,56900.0,19.3882,19.4153,19.3882,19.4063,56900.0
2012-08-03 15:45:00,21.46,21.48,21.45,21.47,157600.0,19.4153,19.4334,19.4063,19.4244,157600.0
2012-08-03 15:50:00,21.47,21.48,21.42,21.43,187700.0,19.4244,19.4334,19.3791,19.3882,187700.0
2012-08-03 15:55:00,21.44,21.47,21.43,21.46,425500.0,19.3972,19.4244,19.3882,19.4153,425500.0
2012-08-06 09:30:00,21.49,21.59,21.48,21.59,28600.0,19.4424,19.5329,19.4334,19.5329,28600.0
2012-08-06 09:35:00,21.59,21.66,21.59,21.64,27200.0,19.5329,19.5963,19.5329,19.5782,27200.0
2012-08-06 09:40:00,21.64,21.64,21.57,21.58,35100.0,19.5782,19.5782,19.5148,19.5239,35100.0
2012-08-06 09:45:00,21.58,21.59,21.47,21.55,45100.0,19.5239,19.5329,19.4244,19.4967,45100.0
2012-08-06 09:50:00,21.56,21.58,21.54,21.55,34000.0,19.5058,19.5239,19.4877,19.4967,34000.0
2012-08-06 09:55:00,21.54,21.55,21.52,21.53,26000.0,19.4877,19.4967,19.4696,19.4786,26000.0
2012-08-06 10:00:00,21.52,21.56,21.52,21.56,62500.0,19.4696,19.5058,19.4696,19.5058,62500.0
2012-08-06 10:05:00,21.56,21.65,21.56,21.63,79300.0,19.5058,19.5872,19.5058,19.5691,79300.0
2012-08-06 10:10:00,21.63,21.64,21.59,21.59,30400.0,19.5691,19.5782,19.5329,19.5329,30400.0
2012-08-06 10:15:00,21.59,21.59,21.55,21.59,13000.0,19.5329,19.5329,19.4967,19.5329,13000.0
2012-08-06 10:20:00,21.59,21.6,21.56,21.58,55100.0,19.5329,19.542,19.5058,19.5239,55100.0
2012-08-06 10:25:00,21.57,21.63,21.57,21.63,26400.0,19.5148,19.5691,19.5148,19.5691,26400.0
2012-08-06 10:30:00,21.64,21.66,21.61,21.62,40600.0,19.5782,19.5963,19.551,19.5601,40600.0
2012-08-06 10:35:00,21.62,21.62,21.58,21.59,19200.0,19.5601,19.5601,19.5239,19.5329,19200.0
2012-08-06 10:40:00,21.59,21.61,21.56,21.6,38200.0,19.5329,19.551,19.5058,19.542,38200.0
2012-08-06 10:45:00,21.59,21.59,21.57,21.57,10200.0,19.5329,19.5329,19.5148,19.5148,10200.0
2012-08-06 10:50:00,21.58,21.6,21.57,21.57,45100.0,19.5239,19.542,19.5148,19.5148,45100.0
2012-08-06 10:55:00,21.57,21.59,21.55,21.55,30000.0,19.5148,19.5329,19.4967,19.4967,30000.0
2012-08-06 11:00:00,21.56,21.56,21.54,21.55,14100.0,19.5058,19.5058,19.4877,19.4967,14100.0
2012-08-06 11:05:00,21.56,21.57,21.55,21.56,8600.0,19.5058,19.5148,19.4967,19.5058,8600.0
2012-08-06 11:10:00,21.57,21.57,21.52,21.56,25400.0,19.5148,19.5148,19.4696,19.5058,25400.0
2012-08-06 11:15:00,21.56,21.56,21.53,21.55,17000.0,19.5058,19.5058,19.4786,19.4967,17000.0
2012-08-06 11:20:00,21.55,21.58,21.55,21.57,44700.0,19.4967,19.5239,19.4967,19.5148,44700.0
2012-08-06 11:25:00,21.58,21.59,21.52,21.52,177900.0,19.5239,19.5329,19.4696,19.4696,177900.0
2012-08-06 11:30:00,21.52,21.54,21.51,21.54,25700.0,19.4696,19.4877,19.4605,19.4877,25700.0
2012-08-06 11:35:00,21.55,21.55,21.52,21.53,89700.0,19.4967,19.4967,19.4696,19.4786,89700.0
2012-08-06 11:40:00,21.52,21.53,21.5,21.5,11900.0,19.4696,19.4786,19.4515,19.4515,11900.0
2012-08-06 11:45:00,21.51,21.52,21.51,21.52,10300.0,19.4605,19.4696,19.4605,19.4696,10300.0
2012-08-06 11:50:00,21.52,21.52,21.51,21.52,63600.0,19.4696,19.4696,19.4605,19.4696,63600.0
2012-08-06 11:55:00,21.53,21.54,21.52,21.53,20900.0,19.4786,19.4877,19.4696,19.4786,20900.0
2012-08-06 12:00:00,21.53,21.53,21.5,21.5,11000.0,19.4786,19.4786,19.4515,19.4515,11000.0
2012-08-06 12:05:00,21.5,21.51,21.49,21.5,50300.0,19.4515,19.4605,19.4424,19.4515,50300.0
2012-08-06 12:10:00,21.5,21.51,21.49,21.51,12100.0,19.4515,19.4605,19.4424,19.4605,12100.0
2012-08-06 12:15:00,21.51,21.53,21.51,21.53,8800.0,19.4605,19.4786,19.4605,19.4786,8800.0
2012-08-06 12:20:00,21.54,21.55,21.52,21.55,56900.0,19.4877,19.4967,19.4696,19.4967,56900.0
2012-08-06 12:25:00,21.55,21.56,21.54,21.55,37600.0,19.4967,19.5058,19.4877,19.4967,37600.0
2012-08-06 12:30:00,21.56,21.57,21.56,21.57,1300.0,19.5058,19.5148,19.5058,19.5148,1300.0
2012-08-06 12:35:00,21.57,21.58,21.56,21.58,37400.0,19.5148,19.5239,19.5058,19.5239,37400.0
2012-08-06 12:40:00,21.58,21.59,21.57,21.59,77000.0,19.5239,19.5329,19.5148,19.5329,77000.0
2012-08-06 12:45:00,21.59,21.59,21.58,21.59,20900.0,19.5329,19.5329,19.5239,19.5329,20900.0
2012-08-06 12:50:00,21.58,21.61,21.58,21.61,20500.0,19.5239,19.551,19.5239,19.551,20500.0
2012-08-06 12:55:00,21.61,21.61,21.58,21.59,25200.0,19.551,19.551,19.5239,19.5329,25200.0
2012-08-06 13:00:00,21.59,21.6,21.58,21.58,8600.0,19.5329,19.542,19.5239,19.5239,8600.0
2012-08-06 13:05:00,21.59,21.59,21.58,21.59,20000.0,19.5329,19.5329,19.5239,19.5329,20000.0
2012-08-06 13:10:00,21.6,21.6,21.58,21.59,19100.0,19.542,19.542,19.5239,19.5329,19100.0
2012-08-06 13:15:00,21.59,21.59,21.59,21.59,3400.0,19.5329,19.5329,19.5329,19.5329,3400.0
2012-08-06 13:20:00,21.58,21.59,21.58,21.59,16600.0,19.5239,19.5329,19.5239,19.5329,16600.0
2012-08-06 13:25:00,21.59,21.6,21.59,21.6,16700.0,19.5329,19.542,19.5329,19.542,16700.0
2012-08-06 13:30:00,21.6,21.6,21.59,21.6,28400.0,19.542,19.542,19.5329,19.542,28400.0
2012-08-06 13:35:00,21.6,21.61,21.56,21.56,39500.0,19.542,19.551,19.5058,19.5058,39500.0
2012-08-06 13:40:00,21.56,21.58,21.54,21.55,111400.0,19.5058,19.5239,19.4877,19.4967,111400.0
2012-08-06 13:45:00,21.54,21.57,21.54,21.56,25200.0,19.4877,19.5148,19.4877,19.5058,25200.0
2012-08-06 13:50:00,21.55,21.57,21.55,21.56,38600.0,19.4967,19.5148,19.4967,19.5058,38600.0
2012-08-06 13:55:00,21.56,21.57,21.56,21.57,3400.0,19.5058,19.5148,19.5058,19.5148,3400.0
2012-08-06 14:00:00,21.57,21.59,21.57,21.59,4400.0,19.5148,19.5329,19.5148,19.5329,4400.0
2012-08-06 14:05:00,21.59,21.6,21.58,21.59,18200.0,19.5329,19.542,19.5239,19.5329,18200.0
2012-08-06 14:10:00,21.58,21.6,21.58,21.59,8700.0,19.5239,19.542,19.5239,19.5329,8700.0
2012-08-06 14:15:00,21.6,21.6,21.58,21.59,16300.0,19.542,19.542,19.5239,19.5329,16300.0
2012-08-06 14:20:00,21.59,21.6,21.57,21.57,14700.0,19.5329,19.542,19.5148,19.5148,14700.0
2012-08-06 14:25:00,21.57,21.6,21.57,21.59,11300.0,19.5148,19.542,19.5148,19.5329,11300.0
2012-08-06 14:30:00,21.6,21.61,21.59,21.59,36700.0,19.542,19.551,19.5329,19.5329,36700.0
2012-08-06 14:35:00,21.58,21.59,21.57,21.59,9000.0,19.5239,19.5329,19.5148,19.5329,9000.0
2012-08-06 14:40:00,21.59,21.61,21.59,21.6,11700.0,19.5329,19.551,19.5329,19.542,11700.0
2012-08-06 14:45:00,21.61,21.62,21.59,21.62,62900.0,19.551,19.5601,19.5329,19.5601,62900.0
2012-08-06 14:50:00,21.62,21.66,21.62,21.65,307800.0,19.5601,19.5963,19.5601,19.5872,307800.0
2012-08-06 14:55:00,21.65,21.65,21.64,21.65,23400.0,19.5872,19.5872,19.5782,19.5872,23400.0
2012-08-06 15:00:00,21.65,21.67,21.65,21.66,85400.0,19.5872,19.6053,19.5872,19.5963,85400.0
2012-08-06 15:05:00,21.66,21.66,21.63,21.66,21700.0,19.5963,19.5963,19.5691,19.5963,21700.0
2012-08-06 15:10:00,21.66,21.68,21.66,21.68,16200.0,19.5963,19.6143,19.5963,19.6143,16200.0
2012-08-06 15:15:00,21.68,21.68,21.64,21.67,36100.0,19.6143,19.6143,19.5782,19.6053,36100.0
2012-08-06 15:20:00,21.66,21.67,21.64,21.67,82300.0,19.5963,19.6053,19.5782,19.6053,82300.0
2012-08-06 15:25:00,21.68,21.69,21.67,21.68,22900.0,19.6143,19.6234,19.6053,19.6143,22900.0
2012-08-06 15:30:00,21.69,21.71,21.68,21.68,105200.0,19.6234,19.6415,19.6143,19.6143,105200.0
2012-08-06 15:35:00,21.68,21.68,21.66,21.67,76500.0,19.6143,19.6143,19.5963,19.6053,76500.0
2012-08-06 15:40:00,21.67,21.68,21.63,21.65,94300.0,19.6053,19.6143,19.5691,19.5872,94300.0
2012-08-06 15:45:00,21.65,21.65,21.62,21.63,56600.0,19.5872,19.5872,19.5601,19.5691,56600.0
2012-08-06 15:50:00,21.63,21.64,21.6,21.62,147200.0,19.5691,19.5782,19.542,19.5601,147200.0
2012-08-06 15:55:00,21.62,21.62,21.57,21.57,165400.0,19.5601,19.5601,19.5148,19.5148,165400.0
2012-08-07 09:30:00,21.69,21.83,21.68,21.78,157400.0,19.6234,19.7501,19.6143,19.7048,157400.0
2012-08-07 09:35:00,21.77,21.77,21.65,21.65,57900.0,19.6958,19.6958,19.5872,19.5872,57900.0
2012-08-07 09:40:00,21.66,21.76,21.66,21.76,28800.0,19.5963,19.6867,19.5963,19.6867,28800.0
2012-08-07 09:45:00,21.76,21.77,21.68,21.7,89500.0,19.6867,19.6958,19.6143,19.6324,89500.0
2012-08-07 09:50:00,21.7,21.8,21.7,21.78,137600.0,19.6324,19.7229,19.6324,19.7048,137600.0
2012-08-07 09:55:00,21.79,21.79,21.71,21.71,22300.0,19.7139,19.7139,19.6415,19.6415,22300.0
2012-08-07 10:00:00,21.72,21.73,21.62,21.64,171400.0,19.6505,19.6596,19.5601,19.5782,171400.0
2012-08-07 10:05:00,21.64,21.71,21.64,21.69,48200.0,19.5782,19.6415,19.5782,19.6234,48200.0
2012-08-07 10:10:00,21.7,21.74,21.68,21.74,39300.0,19.6324,19.6686,19.6143,19.6686,39300.0
2012-08-07 10:15:00,21.75,21.8,21.73,21.8,159200.0,19.6777,19.7229,19.6596,19.7229,159200.0
2012-08-07 10:20:00,21.8,21.84,21.8,21.84,36200.0,19.7229,19.7591,19.7229,19.7591,36200.0
2012-08-07 10:25:00,21.85,21.86,21.81,21.81,29900.0,19.7681,19.7772,19.732,19.732,29900.0
2012-08-07 10:30:00,21.81,21.84,21.81,21.82,27400.0,19.732,19.7591,19.732,19.741,27400.0
2012-08-07 10:35:00,21.81,21.81,21.75,21.75,72700.0,19.732,19.732,19.6777,19.6777,72700.0
2012-08-07 10:40:00,21.75,21.8,21.75,21.8,37200.0,19.6777,19.7229,19.6777,19.7229,37200.0
2012-08-07 10:45:00,21.8,21.84,21.8,21.83,105100.0,19.7229,19.7591,19.7229,19.7501,105100.0
2012-08-07 10:50:00,21.83,21.83,21.8,21.82,56400.0,19.7501,19.7501,19.7229,19.741,56400.0
2012-08-07 10:55:00,21.81,21.82,21.8,21.81,34000.0,19.732,19.741,19.7229,19.732,34000.0
2012-08-07 11:00:00,21.82,21.84,21.81,21.84,46700.0,19.741,19.7591,19.732,19.7591,46700.0
2012-08-07 11:05:00,21.84,21.85,21.81,21.81,22800.0,19.7591,19.7681,19.732,19.732,22800.0
2012-08-07 11:10:00,21.82,21.83,21.82,21.82,18600.0,19.741,19.7501,19.741,19.741,18600.0
2012-08-07 11:15:00,21.81,21.84,21.81,21.82,14100.0,19.732,19.7591,19.732,19.741,14100.0
2012-08-07 11:20:00,21.81,21.83,21.8,21.83,16000.0,19.732,19.7501,19.7229,19.7501,16000.0
2012-08-07 11:25:00,21.84,21.87,21.83,21.83,27000.0,19.7591,19.7862,19.7501,19.7501,27000.0
2012-08-07 11:30:00,21.84,21.87,21.84,21.85,34900.0,19.7591,19.7862,19.7591,19.7681,34900.0
2012-08-07 11:35:00,21.85,21.86,21.83,21.84,131400.0,19.7681,19.7772,19.7501,19.7591,131400.0
2012-08-07 11:40:00,21.85,21.89,21.85,21.88,20500.0,19.7681,19.8043,19.7681,19.7953,20500.0
2012-08-07 11:45:00,21.88,21.91,21.88,21.91,19900.0,19.7953,19.8224,19.7953,19.8224,19900.0
2012-08-07 11:50:00,21.91,21.92,21.9,21.92,16200.0,19.8224,19.8315,19.8134,19.8315,16200.0
2012-08-07 11:55:00,21.91,21.92,21.91,21.92,53300.0,19.8224,19.8315,19.8224,19.8315,53300.0
2012-08-07 12:00:00,21.93,21.95,21.93,21.94,41300.0,19.8405,19.8586,19.8405,19.8496,41300.0
2012-08-07 12:05:00,21.94,21.96,21.94,21.94,16300.0,19.8496,19.8677,19.8496,19.8496,16300.0
2012-08-07 12:10:00,21.94,21.94,21.92,21.94,9500.0,19.8496,19.8496,19.8315,19.8496,9500.0
2012-08-07 12:15:00,21.95,21.95,21.93,21.93,13200.0,19.8586,19.8586,19.8405,19.8405,13200.0
2012-08-07 12:20:00,21.93,21.94,21.93,21.94,6000.0,19.8405,19.8496,19.8405,19.8496,6000.0
2012-08-07 12:25:00,21.95,21.97,21.95,21.95,13300.0,19.8586,19.8767,19.8586,19.8586,13300.0
2012-08-07 12:30:00,21.95,21.97,21.95,21.96,10700.0,19.8586,19.8767,19.8586,19.8677,10700.0
2012-08-07 12:35:00,21.96,22.0,21.96,22.0,14500.0,19.8677,19.9039,19.8677,19.9039,14500.0
2012-08-07 12:40:00,22.0,22.01,21.98,21.99,27100.0,19.9039,19.9129,19.8858,19.8948,27100.0
2012-08-07 12:45:00,21.99,22.0,21.99,21.99,15200.0,19.8948,19.9039,19.8948,19.8948,15200.0
2012-08-07 12:50:00,22.0,22.0,21.99,22.0,14700.0,19.9039,19.9039,19.8948,19.9039,14700.0
2012-08-07 12:55:00,22.0,22.0,21.97,21.98,11100.0,19.9039,19.9039,19.8767,19.8858,11100.0
2012-08-07 13:00:00,21.99,21.99,21.96,21.96,10400.0,19.8948,19.8948,19.8677,19.8677,10400.0
2012-08-07 13:05:00,21.96,21.96,21.95,21.96,19600.0,19.8677,19.8677,19.8586,19.8677,19600.0
2012-08-07 13:10:00,21.96,21.96,21.95,21.95,7600.0,19.8677,19.8677,19.8586,19.8586,7600.0
2012-08-07 13:15:00,21.96,21.98,21.96,21.97,15500.0,19.8677,19.8858,19.8677,19.8767,15500.0
2012-08-07 13:20:00,21.98,21.99,21.98,21.98,13500.0,19.8858,19.8948,19.8858,19.8858,13500.0
2012-08-07 13:25:00,21.98,21.99,21.96,21.97,18000.0,19.8858,19.8948,19.8677,19.8767,18000.0
2012-08-07 13:30:00,21.98,21.98,21.96,21.97,16300.0,19.8858,19.8858,19.8677,19.8767,16300.0
2012-08-07 13:35:00,21.98,21.98,21.97,21.97,6300.0,19.8858,19.8858,19.8767,19.8767,6300.0
2012-08-07 13:40:00,21.97,22.0,21.97,21.99,6600.0,19.8767,19.9039,19.8767,19.8948,6600.0
2012-08-07 13:45:00,22.0,22.01,21.99,22.0,21400.0,19.9039,19.9129,19.8948,19.9039,21400.0
2012-08-07 13:50:00,22.0,22.01,21.99,22.0,6800.0,19.9039,19.9129,19.8948,19.9039,6800.0
2012-08-07 13:55:00,21.99,22.0,21.98,21.99,9200.0,19.8948,19.9039,19.8858,19.8948,9200.0
2012-08-07 14:00:00,22.0,22.0,21.96,21.96,15300.0,19.9039,19.9039,19.8677,19.8677,15300.0
2012-08-07 14:05:00,21.97,21.99,21.96,21.98,9500.0,19.8767,19.8948,19.8677,19.8858,9500.0
2012-08-07 14:10:00,21.98,22.0,21.98,21.98,12500.0,19.8858,19.9039,19.8858,19.8858,12500.0
2012-08-07 14:15:00,21.98,21.99,21.97,21.97,11300.0,19.8858,19.8948,19.8767,19.8767,11300.0
2012-08-07 14:20:00,21.98,21.98,21.96,21.96,5400.0,19.8858,19.8858,19.8677,19.8677,5400.0
2012-08-07 14:25:00,21.96,21.98,21.96,21.96,20400.0,19.8677,19.8858,19.8677,19.8677,20400.0
2012-08-07 14:30:00,21.97,21.98,21.96,21.98,11100.0,19.8767,19.8858,19.8677,19.8858,11100.0
2012-08-07 14:35:00,21.97,21.99,21.97,21.99,20800.0,19.8767,19.8948,19.8767,19.8948,20800.0
2012-08-07 14:40:00,21.99,22.0,21.99,21.99,20600.0,19.8948,19.9039,19.8948,19.8948,20600.0
2012-08-07 14:45:00,21.99,22.01,21.99,22.0,16400.0,19.8948,19.9129,19.8948,19.9039,16400.0
2012-08-07 14:50:00,22.01,22.01,22.0,22.0,7300.0,19.9129,19.9129,19.9039,19.9039,7300.0
2012-08-07 14:55:00,22.0,22.01,21.99,21.99,28200.0,19.9039,19.9129,19.8948,19.8948,28200.0
2012-08-07 15:00:00,21.99,21.99,21.97,21.97,22600.0,19.8948,19.8948,19.8767,19.8767,22600.0
2012-08-07 15:05:00,21.97,21.98,21.96,21.96,20100.0,19.8767,19.8858,19.8677,19.8677,20100.0
2012-08-07 15:10:00,21.97,21.98,21.95,21.96,36700.0,19.8767,19.8858,19.8586,19.8677,36700.0
2012-08-07 15:15:00,21.96,21.98,21.96,21.98,17900.0,19.8677,19.8858,19.8677,19.8858,17900.0
2012-08-07 15:20:00,21.97,21.98,21.96,21.97,30500.0,19.8767,19.8858,19.8677,19.8767,30500.0
2012-08-07 15:25:00,21.98,22.04,21.97,22.02,68100.0,19.8858,19.94,19.8767,19.922,68100.0
2012-08-07 15:30:00,22.02,22.04,21.99,22.0,80600.0,19.922,19.94,19.8948,19.9039,80600.0
2012-08-07 15:35:00,22.0,22.01,21.98,21.99,58000.0,19.9039,19.9129,19.8858,19.8948,58000.0
2012-08-07 15:40:00,22.0,22.02,21.99,22.01,79500.0,19.9039,19.922,19.8948,19.9129,79500.0
2012-08-07 15:45:00,22.02,22.03,22.01,22.02,274000.0,19.922,19.931,19.9129,19.922,274000.0
2012-08-07 15:50:00,22.02,22.03,22.0,22.02,203100.0,19.922,19.931,19.9039,19.922,203100.0
2012-08-07 15:55:00,22.02,22.03,21.98,21.99,266300.0,19.922,19.931,19.8858,19.8948,266300.0
2012-08-08 09:30:00,21.95,21.96,21.79,21.86,56100.0,19.8586,19.8677,19.7139,19.7772,56100.0
2012-08-08 09:35:00,21.87,21.95,21.86,21.93,85100.0,19.7862,19.8586,19.7772,19.8405,85100.0
2012-08-08 09:40:00,21.93,21.96,21.91,21.93,17000.0,19.8405,19.8677,19.8224,19.8405,17000.0
2012-08-08 09:45:00,21.93,22.06,21.92,22.06,153600.0,19.8405,19.9581,19.8315,19.9581,153600.0
2012-08-08 09:50:00,22.06,22.08,22.06,22.08,61000.0,19.9581,19.9762,19.9581,19.9762,61000.0
2012-08-08 09:55:00,22.07,22.09,22.07,22.09,87100.0,19.9672,19.9853,19.9672,19.9853,87100.0
2012-08-08 10:00:00,22.09,22.16,22.05,22.06,142500.0,19.9853,20.0486,19.9491,19.9581,142500.0
2012-08-08 10:05:00,22.06,22.06,22.02,22.03,227200.0,19.9581,19.9581,19.922,19.931,227200.0
2012-08-08 10:10:00,22.02,22.06,22.01,22.05,48400.0,19.922,19.9581,19.9129,19.9491,48400.0
2012-08-08 10:15:00,22.05,22.06,22.04,22.04,19000.0,19.9491,19.9581,19.94,19.94,19000.0
2012-08-08 10:20:00,22.05,22.07,22.04,22.05,31100.0,19.9491,19.9672,19.94,19.9491,31100.0
2012-08-08 10:25:00,22.04,22.05,22.03,22.05,27200.0,19.94,19.9491,19.931,19.9491,27200.0
2012-08-08 10:30:00,22.05,22.05,22.0,22.0,25300.0,19.9491,19.9491,19.9039,19.9039,25300.0
2012-08-08 10:35:00,22.01,22.01,22.0,22.01,10000.0,19.9129,19.9129,19.9039,19.9129,10000.0
2012-08-08 10:40:00,22.0,22.02,21.97,21.98,76300.0,19.9039,19.922,19.8767,19.8858,76300.0
2012-08-08 10:45:00,21.98,22.03,21.98,22.03,10300.0,19.8858,19.931,19.8858,19.931,10300.0
2012-08-08 10:50:00,22.03,22.07,22.03,22.05,25600.0,19.931,19.9672,19.931,19.9491,25600.0
2012-08-08 10:55:00,22.06,22.06,22.04,22.06,57200.0,19.9581,19.9581,19.94,19.9581,57200.0
2012-08-08 11:00:00,22.07,22.07,22.04,22.04,24600.0,19.9672,19.9672,19.94,19.94,24600.0
2012-08-08 11:05:00,22.04,22.05,22.03,22.05,26100.0,19.94,19.9491,19.931,19.9491,26100.0
2012-08-08 11:10:00,22.04,22.12,22.04,22.11,58500.0,19.94,20.0124,19.94,20.0034,58500.0
2012-08-08 11:15:00,22.11,22.17,22.11,22.16,50900.0,20.0034,20.0577,20.0034,20.0486,50900.0
2012-08-08 11:20:00,22.16,22.17,22.13,22.13,14500.0,20.0486,20.0577,20.0215,20.0215,14500.0
2012-08-08 11:25:00,22.14,22.17,22.14,22.15,23500.0,20.0305,20.0577,20.0305,20.0396,23500.0
2012-08-08 11:30:00,22.16,22.18,22.15,22.18,82200.0,20.0486,20.0667,20.0396,20.0667,82200.0
2012-08-08 11:35:00,22.18,22.19,22.17,22.17,23100.0,20.0667,20.0758,20.0577,20.0577,23100.0
2012-08-08 11:40:00,22.17,22.2,22.17,22.2,16000.0,20.0577,20.0848,20.0577,20.0848,16000.0
2012-08-08 11:45:00,22.2,22.2,22.15,22.16,21400.0,20.0848,20.0848,20.0396,20.0486,21400.0
2012-08-08 11:50:00,22.16,22.18,22.16,22.16,19800.0,20.0486,20.0667,20.0486,20.0486,19800.0
2012-08-08 11:55:00,22.17,22.17,22.13,22.13,9600.0,20.0577,20.0577,20.0215,20.0215,9600.0
2012-08-08 12:00:00,22.13,22.15,22.12,22.14,24100.0,20.0215,20.0396,20.0124,20.0305,24100.0
2012-08-08 12:05:00,22.14,22.17,22.14,22.17,43900.0,20.0305,20.0577,20.0305,20.0577,43900.0
2012-08-08 12:10:00,22.17,22.19,22.17,22.18,25200.0,20.0577,20.0758,20.0577,20.0667,25200.0
2012-08-08 12:15:00,22.18,22.2,22.18,22.2,19500.0,20.0667,20.0848,20.0667,20.0848,19500.0
2012-08-08 12:20:00,22.2,22.21,22.18,22.19,38300.0,20.0848,20.0938,20.0667,20.0758,38300.0
2012-08-08 12:25:00,22.19,22.19,22.09,22.09,335500.0,20.0758,20.0758,19.9853,19.9853,335500.0
2012-08-08 12:30:00,22.09,22.09,22.06,22.08,58300.0,19.9853,19.9853,19.9581,19.9762,58300.0
2012-08-08 12:35:00,22.08,22.1,22.08,22.08,66400.0,19.9762,19.9943,19.9762,19.9762,66400.0
2012-08-08 12:40:00,22.09,22.09,22.05,22.06,18600.0,19.9853,19.9853,19.9491,19.9581,18600.0
2012-08-08 12:45:00,22.06,22.06,22.04,22.05,10400.0,19.9581,19.9581,19.94,19.9491,10400.0
2012-08-08 12:50:00,22.06,22.06,22.04,22.05,20300.0,19.9581,19.9581,19.94,19.9491,20300.0
2012-08-08 12:55:00,22.05,22.06,22.04,22.06,14100.0,19.9491,19.9581,19.94,19.9581,14100.0
2012-08-08 13:00:00,22.06,22.1,22.06,22.1,24600.0,19.9581,19.9943,19.9581,19.9943,24600.0
2012-08-08 13:05:00,22.09,22.1,22.08,22.08,8900.0,19.9853,19.9943,19.9762,19.9762,8900.0
2012-08-08 13:10:00,22.09,22.09,22.07,22.08,4600.0,19.9853,19.9853,19.9672,19.9762,4600.0
2012-08-08 13:15:00,22.07,22.1,22.06,22.1,113700.0,19.9672,19.9943,19.9581,19.9943,113700.0
2012-08-08 13:20:00,22.1,22.12,22.1,22.12,1300.0,19.9943,20.0124,19.9943,20.0124,1300.0
2012-08-08 13:25:00,22.11,22.12,22.09,22.09,5300.0,20.0034,20.0124,19.9853,19.9853,5300.0
2012-08-08 13:30:00,22.1,22.11,22.09,22.09,5200.0,19.9943,20.0034,19.9853,19.9853,5200.0
2012-08-08 13:35:00,22.09,22.09,22.07,22.09,6700.0,19.9853,19.9853,19.9672,19.9853,6700.0
2012-08-08 13:40:00,22.09,22.09,22.06,22.06,16300.0,19.9853,19.9853,19.9581,19.9581,16300.0
2012-08-08 13:45:00,22.06,22.07,22.06,22.07,2100.0,19.9581,19.9672,19.9581,19.9672,2100.0
2012-08-08 13:50:00,22.07,22.09,22.07,22.07,10200.0,19.9672,19.9853,19.9672,19.9672,10200.0
2012-08-08 13:55:00,22.07,22.08,22.06,22.07,10500.0,19.9672,19.9762,19.9581,19.9672,10500.0
2012-08-08 14:00:00,22.07,22.07,22.04,22.05,11000.0,19.9672,19.9672,19.94,19.9491,11000.0
2012-08-08 14:05:00,22.05,22.06,22.05,22.06,5000.0,19.9491,19.9581,19.9491,19.9581,5000.0
2012-08-08 14:10:00,22.06,22.09,22.06,22.06,32000.0,19.9581,19.9853,19.9581,19.9581,32000.0
2012-08-08 14:15:00,22.06,22.06,22.03,22.05,36700.0,19.9581,19.9581,19.931,19.9491,36700.0
2012-08-08 14:20:00,22.05,22.07,22.05,22.07,57300.0,19.9491,19.9672,19.9491,19.9672,57300.0
2012-08-08 14:25:00,22.07,22.08,22.06,22.07,24100.0,19.9672,19.9762,19.9581,19.9672,24100.0
2012-08-08 14:30:00,22.07,22.1,22.07,22.09,23200.0,19.9672,19.9943,19.9672,19.9853,23200.0
2012-08-08 14:35:00,22.1,22.13,22.1,22.11,10700.0,19.9943,20.0215,19.9943,20.0034,10700.0
2012-08-08 14:40:00,22.11,22.14,22.11,22.12,8200.0,20.0034,20.0305,20.0034,20.0124,8200.0
2012-08-08 14:45:00,22.12,22.13,22.09,22.09,18300.0,20.0124,20.0215,19.9853,19.9853,18300.0
2012-08-08 14:50:00,22.08,22.1,22.07,22.08,19400.0,19.9762,19.9943,19.9672,19.9762,19400.0
2012-08-08 14:55:00,22.07,22.09,22.07,22.08,5500.0,19.9672,19.9853,19.9672,19.9762,5500.0
2012-08-08 15:00:00,22.09,22.1,22.08,22.1,17600.0,19.9853,19.9943,19.9762,19.9943,17600.0
2012-08-08 15:05:00,22.1,22.1,22.09,22.09,6400.0,19.9943,19.9943,19.9853,19.9853,6400.0
2012-08-08 15:10:00,22.09,22.14,22.09,22.13,20700.0,19.9853,20.0305,19.9853,20.0215,20700.0
2012-08-08 15:15:00,22.13,22.15,22.13,22.14,13900.0,20.0215,20.0396,20.0215,20.0305,13900.0
2012-08-08 15:20:00,22.13,22.14,22.12,22.12,38500.0,20.0215,20.0305,20.0124,20.0124,38500.0
2012-08-08 15:25:00,22.12,22.14,22.12,22.13,25500.0,20.0124,20.0305,20.0124,20.0215,25500.0
2012-08-08 15:30:00,22.13,22.17,22.13,22.16,22100.0,20.0215,20.0577,20.0215,20.0486,22100.0
2012-08-08 15:35:00,22.15,22.17,22.13,22.15,36600.0,20.0396,20.0577,20.0215,20.0396,36600.0
2012-08-08 15:40:00,22.15,22.16,22.13,22.15,103600.0,20.0396,20.0486,20.0215,20.0396,103600.0
2012-08-08 15:45:00,22.16,22.19,22.15,22.18,88900.0,20.0486,20.0758,20.0396,20.0667,88900.0
2012-08-08 15:50:00,22.18,22.18,22.14,22.15,84900.0,20.0667,20.0667,20.0305,20.0396,84900.0
2012-08-08 15:55:00,22.15,22.17,22.12,22.17,248600.0,20.0396,20.0577,20.0124,20.0577,248600.0
2012-08-09 09:30:00,22.16,22.23,22.07,22.21,59300.0,20.0486,20.1119,19.9672,20.0938,59300.0
2012-08-09 09:35:00,22.22,22.27,22.22,22.27,33500.0,20.1029,20.1481,20.1029,20.1481,33500.0
2012-08-09 09:40:00,22.27,22.3,22.24,22.26,193600.0,20.1481,20.1753,20.121,20.1391,193600.0
2012-08-09 09:45:00,22.26,22.3,22.22,22.22,60900.0,20.1391,20.1753,20.1029,20.1029,60900.0
2012-08-09 09:50:00,22.23,22.26,22.23,22.24,22700.0,20.1119,20.1391,20.1119,20.121,22700.0
2012-08-09 09:55:00,22.25,22.25,22.21,22.22,24600.0,20.13,20.13,20.0938,20.1029,24600.0
2012-08-09 10:00:00,22.23,22.25,22.22,22.23,19900.0,20.1119,20.13,20.1029,20.1119,19900.0
2012-08-09 10:05:00,22.23,22.26,22.23,22.25,45600.0,20.1119,20.1391,20.1119,20.13,45600.0
2012-08-09 10:10:00,22.25,22.27,22.24,22.24,35800.0,20.13,20.1481,20.121,20.121,35800.0
2012-08-09 10:15:00,22.24,22.27,22.24,22.26,17700.0,20.121,20.1481,20.121,20.1391,17700.0
2012-08-09 10:20:00,22.27,22.29,22.25,22.27,23700.0,20.1481,20.1662,20.13,20.1481,23700.0
2012-08-09 10:25:00,22.27,22.28,22.26,22.27,45500.0,20.1481,20.1572,20.1391,20.1481,45500.0
2012-08-09 10:30:00,22.27,22.31,22.27,22.31,79600.0,20.1481,20.1843,20.1481,20.1843,79600.0
2012-08-09 10:35:00,22.31,22.33,22.3,22.3,23600.0,20.1843,20.2024,20.1753,20.1753,23600.0
2012-08-09 10:40:00,22.3,22.32,22.29,22.3,43300.0,20.1753,20.1934,20.1662,20.1753,43300.0
2012-08-09 10:45:00,22.3,22.37,22.3,22.37,48900.0,20.1753,20.2386,20.1753,20.2386,48900.0
2012-08-09 10:50:00,22.37,22.41,22.37,22.41,55200.0,20.2386,20.2748,20.2386,20.2748,55200.0
2012-08-09 10:55:00,22.4,22.42,22.39,22.42,54100.0,20.2657,20.2838,20.2567,20.2838,54100.0
2012-08-09 11:00:00,22.42,22.46,22.42,22.46,130200.0,20.2838,20.32,20.2838,20.32,130200.0
2012-08-09 11:05:00,22.47,22.49,22.46,22.49,77300.0,20.3291,20.3472,20.32,20.3472,77300.0
2012-08-09 11:10:00,22.49,22.53,22.48,22.51,104900.0,20.3472,20.3834,20.3381,20.3653,104900.0
2012-08-09 11:15:00,22.51,22.51,22.48,22.5,49200.0,20.3653,20.3653,20.3381,20.3562,49200.0
2012-08-09 11:20:00,22.51,22.52,22.5,22.52,23200.0,20.3653,20.3743,20.3562,20.3743,23200.0
2012-08-09 11:25:00,22.51,22.52,22.48,22.49,64600.0,20.3653,20.3743,20.3381,20.3472,64600.0
2012-08-09 11:30:00,22.49,22.49,22.47,22.48,32700.0,20.3472,20.3472,20.3291,20.3381,32700.0
2012-08-09 11:35:00,22.48,22.48,22.45,22.46,12400.0,20.3381,20.3381,20.311,20.32,12400.0
2012-08-09 11:40:00,22.45,22.46,22.36,22.38,39900.0,20.311,20.32,20.2296,20.2477,39900.0
2012-08-09 11:45:00,22.38,22.38,22.31,22.31,38500.0,20.2477,20.2477,20.1843,20.1843,38500.0
2012-08-09 11:50:00,22.32,22.34,22.31,22.31,31400.0,20.1934,20.2115,20.1843,20.1843,31400.0
2012-08-09 11:55:00,22.3,22.35,22.3,22.35,20000.0,20.1753,20.2205,20.1753,20.2205,20000.0
2012-08-09 12:00:00,22.35,22.36,22.34,22.34,30700.0,20.2205,20.2296,20.2115,20.2115,30700.0
2012-08-09 12:05:00,22.34,22.34,22.31,22.32,91500.0,20.2115,20.2115,20.1843,20.1934,91500.0
2012-08-09 12:10:00,22.32,22.36,22.32,22.34,26100.0,20.1934,20.2296,20.1934,20.2115,26100.0
2012-08-09 12:15:00,22.34,22.35,22.34,22.35,5000.0,20.2115,20.2205,20.2115,20.2205,5000.0
2012-08-09 12:20:00,22.34,22.34,22.32,22.33,17600.0,20.2115,20.2115,20.1934,20.2024,17600.0
2012-08-09 12:25:00,22.33,22.34,22.32,22.32,14600.0,20.2024,20.2115,20.1934,20.1934,14600.0
2012-08-09 12:30:00,22.33,22.34,22.31,22.33,14300.0,20.2024,20.2115,20.1843,20.2024,14300.0
2012-08-09 12:35:00,22.33,22.34,22.33,22.34,8200.0,20.2024,20.2115,20.2024,20.2115,8200.0
2012-08-09 12:40:00,22.34,22.37,22.34,22.36,15500.0,20.2115,20.2386,20.2115,20.2296,15500.0
2012-08-09 12:45:00,22.36,22.37,22.36,22.36,5400.0,20.2296,20.2386,20.2296,20.2296,5400.0
2012-08-09 12:50:00,22.36,22.38,22.36,22.36,28500.0,20.2296,20.2477,20.2296,20.2296,28500.0
2012-08-09 12:55:00,22.36,22.36,22.33,22.34,11400.0,20.2296,20.2296,20.2024,20.2115,11400.0
2012-08-09 13:00:00,22.34,22.36,22.34,22.36,36000.0,20.2115,20.2296,20.2115,20.2296,36000.0
2012-08-09 13:05:00,22.36,22.36,22.34,22.35,15200.0,20.2296,20.2296,20.2115,20.2205,15200.0
2012-08-09 13:10:00,22.35,22.35,22.31,22.32,8600.0,20.2205,20.2205,20.1843,20.1934,8600.0
2012-08-09 13:15:00,22.32,22.33,22.32,22.33,5900.0,20.1934,20.2024,20.1934,20.2024,5900.0
2012-08-09 13:20:00,22.34,22.34,22.32,22.32,9200.0,20.2115,20.2115,20.1934,20.1934,9200.0
2012-08-09 13:25:00,22.32,22.34,22.31,22.34,5600.0,20.1934,20.2115,20.1843,20.2115,5600.0
2012-08-09 13:30:00,22.34,22.36,22.33,22.33,19200.0,20.2115,20.2296,20.2024,20.2024,19200.0
2012-08-09 13:35:00,22.34,22.37,22.33,22.36,18900.0,20.2115,20.2386,20.2024,20.2296,18900.0
2012-08-09 13:40:00,22.35,22.36,22.34,22.34,9300.0,20.2205,20.2296,20.2115,20.2115,9300.0
2012-08-09 13:45:00,22.35,22.35,22.34,22.34,4900.0,20.2205,20.2205,20.2115,20.2115,4900.0
2012-08-09 13:50:00,22.35,22.36,22.33,22.36,4300.0,20.2205,20.2296,20.2024,20.2296,4300.0
2012-08-09 13:55:00,22.36,22.37,22.36,22.36,8700.0,20.2296,20.2386,20.2296,20.2296,8700.0
2012-08-09 14:00:00,22.35,22.37,22.34,22.35,13300.0,20.2205,20.2386,20.2115,20.2205,13300.0
2012-08-09 14:05:00,22.35,22.36,22.35,22.36,4700.0,20.2205,20.2296,20.2205,20.2296,4700.0
2012-08-09 14:10:00,22.36,22.37,22.35,22.35,16800.0,20.2296,20.2386,20.2205,20.2205,16800.0
2012-08-09 14:15:00,22.36,22.37,22.35,22.36,5700.0,20.2296,20.2386,20.2205,20.2296,5700.0
2012-08-09 14:20:00,22.36,22.38,22.35,22.37,35500.0,20.2296,20.2477,20.2205,20.2386,35500.0
2012-08-09 14:25:00,22.37,22.4,22.37,22.4,12900.0,20.2386,20.2657,20.2386,20.2657,12900.0
2012-08-09 14:30:00,22.4,22.43,22.39,22.43,25000.0,20.2657,20.2929,20.2567,20.2929,25000.0
2012-08-09 14:35:00,22.42,22.46,22.4,22.41,19900.0,20.2838,20.32,20.2657,20.2748,19900.0
2012-08-09 14:40:00,22.41,22.41,22.4,22.4,19400.0,20.2748,20.2748,20.2657,20.2657,19400.0
2012-08-09 14:45:00,22.41,22.41,22.4,22.4,45100.0,20.2748,20.2748,20.2657,20.2657,45100.0
2012-08-09 14:50:00,22.41,22.42,22.4,22.41,25700.0,20.2748,20.2838,20.2657,20.2748,25700.0
2012-08-09 14:55:00,22.41,22.42,22.4,22.4,24100.0,20.2748,20.2838,20.2657,20.2657,24100.0
2012-08-09 15:00:00,22.41,22.41,22.4,22.41,18500.0,20.2748,20.2748,20.2657,20.2748,18500.0
2012-08-09 15:05:00,22.4,22.41,22.37,22.38,50700.0,20.2657,20.2748,20.2386,20.2477,50700.0
2012-08-09 15:10:00,22.39,22.43,22.39,22.43,46500.0,20.2567,20.2929,20.2567,20.2929,46500.0
2012-08-09 15:15:00,22.43,22.44,22.41,22.42,34400.0,20.2929,20.3019,20.2748,20.2838,34400.0
2012-08-09 15:20:00,22.42,22.44,22.41,22.44,59200.0,20.2838,20.3019,20.2748,20.3019,59200.0
2012-08-09 15:25:00,22.44,22.44,22.42,22.44,54000.0,20.3019,20.3019,20.2838,20.3019,54000.0
2012-08-09 15:30:00,22.44,22.46,22.43,22.43,51500.0,20.3019,20.32,20.2929,20.2929,51500.0
2012-08-09 15:35:00,22.43,22.48,22.43,22.45,297900.0,20.2929,20.3381,20.2929,20.311,297900.0
2012-08-09 15:40:00,22.45,22.46,22.44,22.46,113800.0,20.311,20.32,20.3019,20.32,113800.0
2012-08-09 15:45:00,22.45,22.45,22.41,22.42,120600.0,20.311,20.311,20.2748,20.2838,120600.0
2012-08-09 15:50:00,22.43,22.43,22.4,22.4,183500.0,20.2929,20.2929,20.2657,20.2657,183500.0
2012-08-09 15:55:00,22.4,22.42,22.39,22.4,276400.0,20.2657,20.2838,20.2567,20.2657,276400.0
2012-08-10 09:30:00,22.3,22.33,22.2,22.23,55100.0,20.1753,20.2024,20.0848,20.1119,55100.0
2012-08-10 09:35:00,22.2,22.27,22.17,22.27,32200.0,20.0848,20.1481,20.0577,20.1481,32200.0
2012-08-10 09:40:00,22.27,22.33,22.26,22.31,40100.0,20.1481,20.2024,20.1391,20.1843,40100.0
2012-08-10 09:45:00,22.3,22.32,22.27,22.29,34900.0,20.1753,20.1934,20.1481,20.1662,34900.0
2012-08-10 09:50:00,22.29,22.29,22.24,22.26,38600.0,20.1662,20.1662,20.121,20.1391,38600.0
2012-08-10 09:55:00,22.27,22.27,22.23,22.24,30300.0,20.1481,20.1481,20.1119,20.121,30300.0
2012-08-10 10:00:00,22.23,22.23,22.15,22.18,54400.0,20.1119,20.1119,20.0396,20.0667,54400.0
2012-08-10 10:05:00,22.17,22.19,22.16,22.18,41100.0,20.0577,20.0758,20.0486,20.0667,41100.0
2012-08-10 10:10:00,22.19,22.26,22.19,22.21,91000.0,20.0758,20.1391,20.0758,20.0938,91000.0
2012-08-10 10:15:00,22.21,22.21,22.17,22.17,46300.0,20.0938,20.0938,20.0577,20.0577,46300.0
2012-08-10 10:20:00,22.17,22.18,22.16,22.17,58500.0,20.0577,20.0667,20.0486,20.0577,58500.0
2012-08-10 10:25:00,22.17,22.19,22.17,22.18,53800.0,20.0577,20.0758,20.0577,20.0667,53800.0
2012-08-10 10:30:00,22.19,22.24,22.19,22.22,27000.0,20.0758,20.121,20.0758,20.1029,27000.0
2012-08-10 10:35:00,22.22,22.22,22.18,22.19,41100.0,20.1029,20.1029,20.0667,20.0758,41100.0
2012-08-10 10:40:00,22.18,22.18,22.15,22.16,13800.0,20.0667,20.0667,20.0396,20.0486,13800.0
2012-08-10 10:45:00,22.16,22.16,22.12,22.14,88000.0,20.0486,20.0486,20.0124,20.0305,88000.0
2012-08-10 10:50:00,22.14,22.14,22.1,22.12,37300.0,20.0305,20.0305,19.9943,20.0124,37300.0
2012-08-10 10:55:00,22.12,22.13,22.11,22.12,27800.0,20.0124,20.0215,20.0034,20.0124,27800.0
2012-08-10 11:00:00,22.13,22.13,22.04,22.04,144900.0,20.0215,20.0215,19.94,19.94,144900.0
2012-08-10 11:05:00,22.04,22.12,22.01,22.12,240400.0,19.94,20.0124,19.9129,20.0124,240400.0
2012-08-10 11:10:00,22.11,22.14,22.11,22.12,29800.0,20.0034,20.0305,20.0034,20.0124,29800.0
2012-08-10 11:15:00,22.12,22.14,22.09,22.09,20600.0,20.0124,20.0305,19.9853,19.9853,20600.0
2012-08-10 11:20:00,22.1,22.13,22.1,22.11,23900.0,19.9943,20.0215,19.9943,20.0034,23900.0
2012-08-10 11:25:00,22.12,22.17,22.12,22.16,34200.0,20.0124,20.0577,20.0124,20.0486,34200.0
2012-08-10 11:30:00,22.16,22.16,22.14,22.14,42600.0,20.0486,20.0486,20.0305,20.0305,42600.0
2012-08-10 11:35:00,22.13,22.17,22.13,22.16,76500.0,20.0215,20.0577,20.0215,20.0486,76500.0
2012-08-10 11:40:00,22.16,22.18,22.15,22.15,6600.0,20.0486,20.0667,20.0396,20.0396,6600.0
2012-08-10 11:45:00,22.15,22.16,22.15,22.16,4800.0,20.0396,20.0486,20.0396,20.0486,4800.0
2012-08-10 11:50:00,22.16,22.19,22.16,22.18,24100.0,20.0486,20.0758,20.0486,20.0667,24100.0
2012-08-10 11:55:00,22.19,22.19,22.18,22.19,2700.0,20.0758,20.0758,20.0667,20.0758,2700.0
2012-08-10 12:00:00,22.18,22.18,22.17,22.17,3000.0,20.0667,20.0667,20.0577,20.0577,3000.0
2012-08-10 12:05:00,22.17,22.17,22.15,22.15,11700.0,20.0577,20.0577,20.0396,20.0396,11700.0
2012-08-10 12:10:00,22.16,22.16,22.14,22.14,5200.0,20.0486,20.0486,20.0305,20.0305,5200.0
2012-08-10 12:15:00,22.14,22.14,22.14,22.14,1000.0,20.0305,20.0305,20.0305,20.0305,1000.0
2012-08-10 12:20:00,22.14,22.14,22.12,22.12,2600.0,20.0305,20.0305,20.0124,20.0124,2600.0
2012-08-10 12:25:00,22.13,22.13,22.11,22.12,3000.0,20.0215,20.0215,20.0034,20.0124,3000.0
2012-08-10 12:30:00,22.12,22.12,22.09,22.09,9200.0,20.0124,20.0124,19.9853,19.9853,9200.0
2012-08-10 12:35:00,22.09,22.09,22.07,22.09,9500.0,19.9853,19.9853,19.9672,19.9853,9500.0
2012-08-10 12:40:00,22.08,22.08,22.07,22.08,21500.0,19.9762,19.9762,19.9672,19.9762,21500.0
2012-08-10 12:45:00,22.09,22.1,22.05,22.05,18000.0,19.9853,19.9943,19.9491,19.9491,18000.0
2012-08-10 12:50:00,22.06,22.08,22.05,22.07,6300.0,19.9581,19.9762,19.9491,19.9672,6300.0
2012-08-10 12:55:00,22.07,22.08,22.06,22.07,6300.0,19.9672,19.9762,19.9581,19.9672,6300.0
2012-08-10 13:00:00,22.07,22.07,22.07,22.07,900.0,19.9672,19.9672,19.9672,19.9672,900.0
2012-08-10 13:05:00,22.07,22.08,22.05,22.05,3500.0,19.9672,19.9762,19.9491,19.9491,3500.0
2012-08-10 13:10:00,22.05,22.06,22.03,22.06,8700.0,19.9491,19.9581,19.931,19.9581,8700.0
2012-08-10 13:15:00,22.06,22.06,22.05,22.06,6900.0,19.9581,19.9581,19.9491,19.9581,6900.0
2012-08-10 13:20:00,22.06,22.08,22.06,22.08,1300.0,19.9581,19.9762,19.9581,19.9762,1300.0
2012-08-10 13:25:00,22.08,22.11,22.08,22.1,9000.0,19.9762,20.0034,19.9762,19.9943,9000.0
2012-08-10 13:30:00,22.11,22.12,22.11,22.11,5700.0,20.0034,20.0124,20.0034,20.0034,5700.0
2012-08-10 13:35:00,22.1,22.14,22.1,22.12,7300.0,19.9943,20.0305,19.9943,20.0124,7300.0
2012-08-10 13:40:00,22.12,22.15,22.12,22.15,47800.0,20.0124,20.0396,20.0124,20.0396,47800.0
2012-08-10 13:45:00,22.15,22.16,22.14,22.16,10000.0,20.0396,20.0486,20.0305,20.0486,10000.0
2012-08-10 13:50:00,22.16,22.16,22.14,22.16,4700.0,20.0486,20.0486,20.0305,20.0486,4700.0
2012-08-10 13:55:00,22.15,22.15,22.14,22.14,5100.0,20.0396,20.0396,20.0305,20.0305,5100.0
2012-08-10 14:00:00,22.14,22.16,22.14,22.14,6200.0,20.0305,20.0486,20.0305,20.0305,6200.0
2012-08-10 14:05:00,22.14,22.14,22.12,22.12,5500.0,20.0305,20.0305,20.0124,20.0124,5500.0
2012-08-10 14:10:00,22.12,22.13,22.1,22.1,5000.0,20.0124,20.0215,19.9943,19.9943,5000.0
2012-08-10 14:15:00,22.1,22.13,22.1,22.12,8900.0,19.9943,20.0215,19.9943,20.0124,8900.0
2012-08-10 14:20:00,22.12,22.12,22.12,22.12,2700.0,20.0124,20.0124,20.0124,20.0124,2700.0
2012-08-10 14:25:00,22.13,22.13,22.13,22.13,6100.0,20.0215,20.0215,20.0215,20.0215,6100.0
2012-08-10 14:30:00,22.14,22.14,22.13,22.13,3200.0,20.0305,20.0305,20.0215,20.0215,3200.0
2012-08-10 14:35:00,22.13,22.13,22.12,22.12,4900.0,20.0215,20.0215,20.0124,20.0124,4900.0
2012-08-10 14:40:00,22.12,22.13,22.12,22.12,5400.0,20.0124,20.0215,20.0124,20.0124,5400.0
2012-08-10 14:45:00,22.12,22.12,22.11,22.12,2200.0,20.0124,20.0124,20.0034,20.0124,2200.0
2012-08-10 14:50:00,22.12,22.15,22.12,22.15,6100.0,20.0124,20.0396,20.0124,20.0396,6100.0
2012-08-10 14:55:00,22.14,22.14,22.12,22.12,5500.0,20.0305,20.0305,20.0124,20.0124,5500.0
2012-08-10 15:00:00,22.12,22.13,22.12,22.12,5000.0,20.0124,20.0215,20.0124,20.0124,5000.0
2012-08-10 15:05:00,22.11,22.13,22.11,22.12,13700.0,20.0034,20.0215,20.0034,20.0124,13700.0
2012-08-10 15:10:00,22.11,22.11,22.1,22.1,12300.0,20.0034,20.0034,19.9943,19.9943,12300.0
2012-08-10 15:15:00,22.11,22.12,22.1,22.11,5300.0,20.0034,20.0124,19.9943,20.0034,5300.0
2012-08-10 15:20:00,22.11,22.13,22.1,22.12,77200.0,20.0034,20.0215,19.9943,20.0124,77200.0
2012-08-10 15:25:00,22.12,22.12,22.1,22.1,9000.0,20.0124,20.0124,19.9943,19.9943,9000.0
2012-08-10 15:30:00,22.11,22.13,22.09,22.12,43900.0,20.0034,20.0215,19.9853,20.0124,43900.0
2012-08-10 15:35:00,22.12,22.12,22.08,22.09,57400.0,20.0124,20.0124,19.9762,19.9853,57400.0
2012-08-10 15:40:00,22.08,22.13,22.08,22.13,79500.0,19.9762,20.0215,19.9762,20.0215,79500.0
2012-08-10 15:45:00,22.13,22.15,22.12,22.13,60700.0,20.0215,20.0396,20.0124,20.0215,60700.0
2012-08-10 15:50:00,22.13,22.16,22.13,22.16,44900.0,20.0215,20.0486,20.0215,20.0486,44900.0
2012-08-10 15:55:00,22.16,22.18,22.14,22.15,211600.0,20.0486,20.0667,20.0305,20.0396,211600.0
2012-08-13 09:30:00,22.18,22.24,22.15,22.21,69900.0,20.0667,20.121,20.0396,20.0938,69900.0
2012-08-13 09:35:00,22.22,22.22,22.17,22.2,11900.0,20.1029,20.1029,20.0577,20.0848,11900.0
2012-08-13 09:40:00,22.19,22.2,22.15,22.15,10100.0,20.0758,20.0848,20.0396,20.0396,10100.0
2012-08-13 09:45:00,22.14,22.17,22.1,22.1,53500.0,20.0305,20.0577,19.9943,19.9943,53500.0
2012-08-13 09:50:00,22.09,22.14,22.09,22.11,38600.0,19.9853,20.0305,19.9853,20.0034,38600.0
2012-08-13 09:55:00,22.12,22.12,22.09,22.1,9400.0,20.0124,20.0124,19.9853,19.9943,9400.0
2012-08-13 10:00:00,22.1,22.15,22.1,22.11,15300.0,19.9943,20.0396,19.9943,20.0034,15300.0
2012-08-13 10:05:00,22.12,22.12,22.04,22.07,26000.0,20.0124,20.0124,19.94,19.9672,26000.0
2012-08-13 10:10:00,22.05,22.05,22.01,22.04,9200.0,19.9491,19.9491,19.9129,19.94,9200.0
2012-08-13 10:15:00,22.04,22.06,22.04,22.05,4600.0,19.94,19.9581,19.94,19.9491,4600.0
2012-08-13 10:20:00,22.05,22.05,21.95,21.95,43700.0,19.9491,19.9491,19.8586,19.8586,43700.0
2012-08-13 10:25:00,21.95,21.99,21.94,21.98,15400.0,19.8586,19.8948,19.8496,19.8858,15400.0
2012-08-13 10:30:00,21.97,21.97,21.91,21.94,51300.0,19.8767,19.8767,19.8224,19.8496,51300.0
2012-08-13 10:35:00,21.93,21.96,21.92,21.96,25600.0,19.8405,19.8677,19.8315,19.8677,25600.0
2012-08-13 10:40:00,21.96,21.98,21.95,21.98,9800.0,19.8677,19.8858,19.8586,19.8858,9800.0
2012-08-13 10:45:00,21.98,21.98,21.96,21.97,8000.0,19.8858,19.8858,19.8677,19.8767,8000.0
2012-08-13 10:50:00,21.97,21.97,21.94,21.95,34000.0,19.8767,19.8767,19.8496,19.8586,34000.0
2012-08-13 10:55:00,21.96,21.97,21.95,21.95,12500.0,19.8677,19.8767,19.8586,19.8586,12500.0
2012-08-13 11:00:00,21.95,21.96,21.88,21.89,38900.0,19.8586,19.8677,19.7953,19.8043,38900.0
2012-08-13 11:05:00,21.89,21.92,21.89,21.92,74800.0,19.8043,19.8315,19.8043,19.8315,74800.0
2012-08-13 11:10:00,21.92,21.93,21.91,21.93,16900.0,19.8315,19.8405,19.8224,19.8405,16900.0
2012-08-13 11:15:00,21.93,21.95,21.91,21.91,49800.0,19.8405,19.8586,19.8224,19.8224,49800.0
2012-08-13 11:20:00,21.92,21.95,21.92,21.94,56500.0,19.8315,19.8586,19.8315,19.8496,56500.0
2012-08-13 11:25:00,21.93,21.95,21.93,21.93,110100.0,19.8405,19.8586,19.8405,19.8405,110100.0
2012-08-13 11:30:00,21.93,21.96,21.93,21.95,83100.0,19.8405,19.8677,19.8405,19.8586,83100.0
2012-08-13 11:35:00,21.95,21.99,21.95,21.98,48200.0,19.8586,19.8948,19.8586,19.8858,48200.0
2012-08-13 11:40:00,21.98,22.0,21.98,22.0,30000.0,19.8858,19.9039,19.8858,19.9039,30000.0
2012-08-13 11:45:00,22.0,22.0,21.98,21.99,23700.0,19.9039,19.9039,19.8858,19.8948,23700.0
2012-08-13 11:50:00,21.99,21.99,21.98,21.98,28200.0,19.8948,19.8948,19.8858,19.8858,28200.0
2012-08-13 11:55:00,21.98,21.98,21.97,21.97,33600.0,19.8858,19.8858,19.8767,19.8767,33600.0
2012-08-13 12:00:00,21.98,21.99,21.96,21.97,56300.0,19.8858,19.8948,19.8677,19.8767,56300.0
2012-08-13 12:05:00,21.96,21.98,21.95,21.95,26400.0,19.8677,19.8858,19.8586,19.8586,26400.0
2012-08-13 12:10:00,21.96,21.96,21.96,21.96,2700.0,19.8677,19.8677,19.8677,19.8677,2700.0
2012-08-13 12:15:00,21.96,21.98,21.96,21.97,13900.0,19.8677,19.8858,19.8677,19.8767,13900.0
2012-08-13 12:20:00,21.98,21.98,21.96,21.97,23100.0,19.8858,19.8858,19.8677,19.8767,23100.0
2012-08-13 12:25:00,21.96,21.97,21.96,21.96,10000.0,19.8677,19.8767,19.8677,19.8677,10000.0
2012-08-13 12:30:00,21.97,21.99,21.96,21.99,47900.0,19.8767,19.8948,19.8677,19.8948,47900.0
2012-08-13 12:35:00,21.99,22.0,21.98,21.99,34700.0,19.8948,19.9039,19.8858,19.8948,34700.0
2012-08-13 12:40:00,22.0,22.0,21.98,21.99,16600.0,19.9039,19.9039,19.8858,19.8948,16600.0
2012-08-13 12:45:00,21.99,22.01,21.98,22.01,28200.0,19.8948,19.9129,19.8858,19.9129,28200.0
2012-08-13 12:50:00,22.01,22.04,22.01,22.03,14700.0,19.9129,19.94,19.9129,19.931,14700.0
2012-08-13 12:55:00,22.03,22.05,22.02,22.04,11500.0,19.931,19.9491,19.922,19.94,11500.0
2012-08-13 13:00:00,22.05,22.08,22.05,22.08,38900.0,19.9491,19.9762,19.9491,19.9762,38900.0
2012-08-13 13:05:00,22.07,22.08,22.07,22.07,17900.0,19.9672,19.9762,19.9672,19.9672,17900.0
2012-08-13 13:10:00,22.08,22.08,22.05,22.05,12300.0,19.9762,19.9762,19.9491,19.9491,12300.0
2012-08-13 13:15:00,22.05,22.06,22.04,22.06,7500.0,19.9491,19.9581,19.94,19.9581,7500.0
2012-08-13 13:20:00,22.05,22.06,22.04,22.06,19500.0,19.9491,19.9581,19.94,19.9581,19500.0
2012-08-13 13:25:00,22.05,22.07,22.05,22.05,21700.0,19.9491,19.9672,19.9491,19.9491,21700.0
2012-08-13 13:30:00,22.05,22.05,22.04,22.04,36300.0,19.9491,19.9491,19.94,19.94,36300.0
2012-08-13 13:35:00,22.04,22.05,22.04,22.05,14400.0,19.94,19.9491,19.94,19.9491,14400.0
2012-08-13 13:40:00,22.05,22.07,22.04,22.06,25900.0,19.9491,19.9672,19.94,19.9581,25900.0
2012-08-13 13:45:00,22.06,22.1,22.06,22.1,47700.0,19.9581,19.9943,19.9581,19.9943,47700.0
2012-08-13 13:50:00,22.11,22.15,22.11,22.12,97000.0,20.0034,20.0396,20.0034,20.0124,97000.0
2012-08-13 13:55:00,22.12,22.12,22.09,22.12,14800.0,20.0124,20.0124,19.9853,20.0124,14800.0
2012-08-13 14:00:00,22.11,22.14,22.11,22.11,21900.0,20.0034,20.0305,20.0034,20.0034,21900.0
2012-08-13 14:05:00,22.12,22.12,22.11,22.11,7100.0,20.0124,20.0124,20.0034,20.0034,7100.0
2012-08-13 14:10:00,22.11,22.14,22.11,22.14,14900.0,20.0034,20.0305,20.0034,20.0305,14900.0
2012-08-13 14:15:00,22.14,22.16,22.13,22.16,18400.0,20.0305,20.0486,20.0215,20.0486,18400.0
2012-08-13 14:20:00,22.16,22.18,22.15,22.18,40700.0,20.0486,20.0667,20.0396,20.0667,40700.0
2012-08-13 14:25:00,22.18,22.2,22.17,22.18,81900.0,20.0667,20.0848,20.0577,20.0667,81900.0
2012-08-13 14:30:00,22.18,22.18,22.14,22.14,63900.0,20.0667,20.0667,20.0305,20.0305,63900.0
2012-08-13 14:35:00,22.14,22.16,22.14,22.15,32900.0,20.0305,20.0486,20.0305,20.0396,32900.0
2012-08-13 14:40:00,22.15,22.15,22.13,22.14,27200.0,20.0396,20.0396,20.0215,20.0305,27200.0
2012-08-13 14:45:00,22.13,22.14,22.12,22.13,19900.0,20.0215,20.0305,20.0124,20.0215,19900.0
2012-08-13 14:50:00,22.13,22.17,22.13,22.17,27200.0,20.0215,20.0577,20.0215,20.0577,27200.0
2012-08-13 14:55:00,22.16,22.17,22.15,22.15,20000.0,20.0486,20.0577,20.0396,20.0396,20000.0
2012-08-13 15:00:00,22.16,22.16,22.15,22.15,16100.0,20.0486,20.0486,20.0396,20.0396,16100.0
2012-08-13 15:05:00,22.15,22.17,22.14,22.15,49700.0,20.0396,20.0577,20.0305,20.0396,49700.0
2012-08-13 15:10:00,22.15,22.17,22.14,22.17,15100.0,20.0396,20.0577,20.0305,20.0577,15100.0
2012-08-13 15:15:00,22.16,22.17,22.13,22.13,30400.0,20.0486,20.0577,20.0215,20.0215,30400.0
2012-08-13 15:20:00,22.14,22.15,22.13,22.15,45900.0,20.0305,20.0396,20.0215,20.0396,45900.0
2012-08-13 15:25:00,22.14,22.15,22.13,22.14,60000.0,20.0305,20.0396,20.0215,20.0305,60000.0
2012-08-13 15:30:00,22.14,22.14,22.12,22.14,36700.0,20.0305,20.0305,20.0124,20.0305,36700.0
2012-08-13 15:35:00,22.14,22.17,22.13,22.15,161800.0,20.0305,20.0577,20.0215,20.0396,161800.0
2012-08-13 15:40:00,22.16,22.17,22.15,22.16,74500.0,20.0486,20.0577,20.0396,20.0486,74500.0
2012-08-13 15:45:00,22.16,22.18,22.16,22.17,159500.0,20.0486,20.0667,20.0486,20.0577,159500.0
2012-08-13 15:50:00,22.17,22.18,22.14,22.15,159300.0,20.0577,20.0667,20.0305,20.0396,159300.0
2012-08-13 15:55:00,22.14,22.18,22.13,22.18,333800.0,20.0305,20.0667,20.0215,20.0667,333800.0
2012-08-14 09:30:00,22.37,22.48,22.33,22.44,234400.0,20.2386,20.3381,20.2024,20.3019,234400.0
2012-08-14 09:35:00,22.43,22.43,22.36,22.37,140300.0,20.2929,20.2929,20.2296,20.2386,140300.0
2012-08-14 09:40:00,22.37,22.39,22.31,22.38,180900.0,20.2386,20.2567,20.1843,20.2477,180900.0
2012-08-14 09:45:00,22.38,22.39,22.35,22.38,99500.0,20.2477,20.2567,20.2205,20.2477,99500.0
2012-08-14 09:50:00,22.38,22.39,22.3,22.31,54700.0,20.2477,20.2567,20.1753,20.1843,54700.0
2012-08-14 09:55:00,22.31,22.36,22.29,22.36,139100.0,20.1843,20.2296,20.1662,20.2296,139100.0
2012-08-14 10:00:00,22.36,22.39,22.33,22.37,170400.0,20.2296,20.2567,20.2024,20.2386,170400.0
2012-08-14 10:05:00,22.36,22.37,22.32,22.34,100700.0,20.2296,20.2386,20.1934,20.2115,100700.0
2012-08-14 10:10:00,22.32,22.42,22.32,22.4,38100.0,20.1934,20.2838,20.1934,20.2657,38100.0
2012-08-14 10:15:00,22.4,22.43,22.37,22.37,18800.0,20.2657,20.2929,20.2386,20.2386,18800.0
2012-08-14 10:20:00,22.38,22.38,22.35,22.37,62100.0,20.2477,20.2477,20.2205,20.2386,62100.0
2012-08-14 10:25:00,22.37,22.37,22.34,22.36,42500.0,20.2386,20.2386,20.2115,20.2296,42500.0
2012-08-14 10:30:00,22.36,22.36,22.32,22.34,83800.0,20.2296,20.2296,20.1934,20.2115,83800.0
2012-08-14 10:35:00,22.33,22.36,22.33,22.36,45700.0,20.2024,20.2296,20.2024,20.2296,45700.0
2012-08-14 10:40:00,22.36,22.41,22.36,22.41,101200.0,20.2296,20.2748,20.2296,20.2748,101200.0
2012-08-14 10:45:00,22.41,22.43,22.41,22.42,43800.0,20.2748,20.2929,20.2748,20.2838,43800.0
2012-08-14 10:50:00,22.43,22.45,22.42,22.42,14700.0,20.2929,20.311,20.2838,20.2838,14700.0
2012-08-14 10:55:00,22.42,22.45,22.42,22.43,88600.0,20.2838,20.311,20.2838,20.2929,88600.0
2012-08-14 11:00:00,22.44,22.48,22.43,22.48,68900.0,20.3019,20.3381,20.2929,20.3381,68900.0
2012-08-14 11:05:00,22.47,22.53,22.46,22.51,49200.0,20.3291,20.3834,20.32,20.3653,49200.0
2012-08-14 11:10:00,22.52,22.55,22.52,22.54,74200.0,20.3743,20.4015,20.3743,20.3924,74200.0
2012-08-14 11:15:00,22.54,22.54,22.5,22.51,34900.0,20.3924,20.3924,20.3562,20.3653,34900.0
2012-08-14 11:20:00,22.5,22.5,22.48,22.49,14400.0,20.3562,20.3562,20.3381,20.3472,14400.0
2012-08-14 11:25:00,22.49,22.52,22.48,22.51,59500.0,20.3472,20.3743,20.3381,20.3653,59500.0
2012-08-14 11:30:00,22.51,22.54,22.51,22.51,34400.0,20.3653,20.3924,20.3653,20.3653,34400.0
2012-08-14 11:35:00,22.51,22.52,22.5,22.5,37700.0,20.3653,20.3743,20.3562,20.3562,37700.0
2012-08-14 11:40:00,22.5,22.52,22.49,22.52,58800.0,20.3562,20.3743,20.3472,20.3743,58800.0
2012-08-14 11:45:00,22.53,22.55,22.52,22.54,20200.0,20.3834,20.4015,20.3743,20.3924,20200.0
2012-08-14 11:50:00,22.54,22.55,22.48,22.49,17800.0,20.3924,20.4015,20.3381,20.3472,17800.0
2012-08-14 11:55:00,22.49,22.53,22.48,22.53,76500.0,20.3472,20.3834,20.3381,20.3834,76500.0
2012-08-14 12:00:00,22.53,22.53,22.52,22.53,16300.0,20.3834,20.3834,20.3743,20.3834,16300.0
2012-08-14 12:05:00,22.52,22.53,22.52,22.52,19700.0,20.3743,20.3834,20.3743,20.3743,19700.0
2012-08-14 12:10:00,22.52,22.53,22.49,22.5,19500.0,20.3743,20.3834,20.3472,20.3562,19500.0
2012-08-14 12:15:00,22.5,22.51,22.49,22.51,18200.0,20.3562,20.3653,20.3472,20.3653,18200.0
2012-08-14 12:20:00,22.51,22.51,22.49,22.51,33900.0,20.3653,20.3653,20.3472,20.3653,33900.0
2012-08-14 12:25:00,22.51,22.51,22.5,22.51,22300.0,20.3653,20.3653,20.3562,20.3653,22300.0
2012-08-14 12:30:00,22.51,22.52,22.49,22.49,18100.0,20.3653,20.3743,20.3472,20.3472,18100.0
2012-08-14 12:35:00,22.49,22.49,22.45,22.45,9500.0,20.3472,20.3472,20.311,20.311,9500.0
2012-08-14 12:40:00,22.45,22.45,22.4,22.43,29700.0,20.311,20.311,20.2657,20.2929,29700.0
2012-08-14 12:45:00,22.43,22.44,22.43,22.44,19400.0,20.2929,20.3019,20.2929,20.3019,19400.0
2012-08-14 12:50:00,22.44,22.45,22.43,22.43,55500.0,20.3019,20.311,20.2929,20.2929,55500.0
2012-08-14 12:55:00,22.43,22.43,22.41,22.41,16500.0,20.2929,20.2929,20.2748,20.2748,16500.0
2012-08-14 13:00:00,22.41,22.43,22.4,22.43,21700.0,20.2748,20.2929,20.2657,20.2929,21700.0
2012-08-14 13:05:00,22.43,22.43,22.39,22.41,51600.0,20.2929,20.2929,20.2567,20.2748,51600.0
2012-08-14 13:10:00,22.4,22.41,22.38,22.41,40200.0,20.2657,20.2748,20.2477,20.2748,40200.0
2012-08-14 13:15:00,22.4,22.41,22.38,22.39,10100.0,20.2657,20.2748,20.2477,20.2567,10100.0
2012-08-14 13:20:00,22.38,22.4,22.37,22.4,33400.0,20.2477,20.2657,20.2386,20.2657,33400.0
2012-08-14 13:25:00,22.4,22.4,22.38,22.39,162800.0,20.2657,20.2657,20.2477,20.2567,162800.0
2012-08-14 13:30:00,22.39,22.41,22.39,22.41,83100.0,20.2567,20.2748,20.2567,20.2748,83100.0
2012-08-14 13:35:00,22.41,22.41,22.4,22.4,28000.0,20.2748,20.2748,20.2657,20.2657,28000.0
2012-08-14 13:40:00,22.4,22.41,22.4,22.41,13600.0,20.2657,20.2748,20.2657,20.2748,13600.0
2012-08-14 13:45:00,22.4,22.41,22.39,22.4,19200.0,20.2657,20.2748,20.2567,20.2657,19200.0
2012-08-14 13:50:00,22.4,22.4,22.38,22.39,16300.0,20.2657,20.2657,20.2477,20.2567,16300.0
2012-08-14 13:55:00,22.39,22.39,22.35,22.37,105800.0,20.2567,20.2567,20.2205,20.2386,105800.0
2012-08-14 14:00:00,22.37,22.38,22.31,22.32,773000.0,20.2386,20.2477,20.1843,20.1934,773000.0
2012-08-14 14:05:00,22.31,22.35,22.31,22.35,51100.0,20.1843,20.2205,20.1843,20.2205,51100.0
2012-08-14 14:10:00,22.36,22.36,22.35,22.35,3100.0,20.2296,20.2296,20.2205,20.2205,3100.0
2012-08-14 14:15:00,22.35,22.36,22.34,22.34,12600.0,20.2205,20.2296,20.2115,20.2115,12600.0
2012-08-14 14:20:00,22.35,22.36,22.34,22.35,37600.0,20.2205,20.2296,20.2115,20.2205,37600.0
2012-08-14 14:25:00,22.35,22.36,22.34,22.34,42800.0,20.2205,20.2296,20.2115,20.2115,42800.0
2012-08-14 14:30:00,22.35,22.36,22.34,22.34,45700.0,20.2205,20.2296,20.2115,20.2115,45700.0
2012-08-14 14:35:00,22.34,22.36,22.34,22.35,57800.0,20.2115,20.2296,20.2115,20.2205,57800.0
2012-08-14 14:40:00,22.34,22.36,22.34,22.34,31100.0,20.2115,20.2296,20.2115,20.2115,31100.0
2012-08-14 14:45:00,22.34,22.36,22.33,22.35,31200.0,20.2115,20.2296,20.2024,20.2205,31200.0
2012-08-14 14:50:00,22.35,22.35,22.33,22.34,28200.0,20.2205,20.2205,20.2024,20.2115,28200.0
2012-08-14 14:55:00,22.33,22.37,22.33,22.37,42300.0,20.2024,20.2386,20.2024,20.2386,42300.0
2012-08-14 15:00:00,22.37,22.37,22.35,22.35,19400.0,20.2386,20.2386,20.2205,20.2205,19400.0
2012-08-14 15:05:00,22.35,22.36,22.31,22.31,31500.0,20.2205,20.2296,20.1843,20.1843,31500.0
2012-08-14 15:10:00,22.31,22.33,22.29,22.3,75300.0,20.1843,20.2024,20.1662,20.1753,75300.0
2012-08-14 15:15:00,22.29,22.31,22.29,22.31,46000.0,20.1662,20.1843,20.1662,20.1843,46000.0
2012-08-14 15:20:00,22.31,22.34,22.3,22.33,25600.0,20.1843,20.2115,20.1753,20.2024,25600.0
2012-08-14 15:25:00,22.33,22.33,22.32,22.32,15200.0,20.2024,20.2024,20.1934,20.1934,15200.0
2012-08-14 15:30:00,22.31,22.32,22.28,22.28,61400.0,20.1843,20.1934,20.1572,20.1572,61400.0
2012-08-14 15:35:00,22.28,22.3,22.25,22.29,58300.0,20.1572,20.1753,20.13,20.1662,58300.0
2012-08-14 15:40:00,22.3,22.3,22.27,22.28,48300.0,20.1753,20.1753,20.1481,20.1572,48300.0
2012-08-14 15:45:00,22.28,22.29,22.27,22.28,90600.0,20.1572,20.1662,20.1481,20.1572,90600.0
2012-08-14 15:50:00,22.28,22.28,22.21,22.25,312500.0,20.1572,20.1572,20.0938,20.13,312500.0
2012-08-14 15:55:00,22.25,22.31,22.25,22.3,357600.0,20.13,20.1843,20.13,20.1753,357600.0
2012-08-15 09:30:00,22.31,22.32,22.22,22.22,67300.0,20.1843,20.1934,20.1029,20.1029,67300.0
2012-08-15 09:35:00,22.22,22.27,22.2,22.22,86200.0,20.1029,20.1481,20.0848,20.1029,86200.0
2012-08-15 09:40:00,22.22,22.3,22.22,22.29,32900.0,20.1029,20.1753,20.1029,20.1662,32900.0
2012-08-15 09:45:00,22.26,22.3,22.25,22.3,9900.0,20.1391,20.1753,20.13,20.1753,9900.0
2012-08-15 09:50:00,22.31,22.35,22.31,22.35,125000.0,20.1843,20.2205,20.1843,20.2205,125000.0
2012-08-15 09:55:00,22.35,22.4,22.35,22.35,185600.0,20.2205,20.2657,20.2205,20.2205,185600.0
2012-08-15 10:00:00,22.35,22.44,22.35,22.43,108900.0,20.2205,20.3019,20.2205,20.2929,108900.0
2012-08-15 10:05:00,22.43,22.44,22.37,22.44,176000.0,20.2929,20.3019,20.2386,20.3019,176000.0
2012-08-15 10:10:00,22.43,22.43,22.35,22.36,35200.0,20.2929,20.2929,20.2205,20.2296,35200.0
2012-08-15 10:15:00,22.37,22.37,22.32,22.32,75600.0,20.2386,20.2386,20.1934,20.1934,75600.0
2012-08-15 10:20:00,22.32,22.35,22.26,22.27,52500.0,20.1934,20.2205,20.1391,20.1481,52500.0
2012-08-15 10:25:00,22.28,22.33,22.28,22.32,32700.0,20.1572,20.2024,20.1572,20.1934,32700.0
2012-08-15 10:30:00,22.33,22.36,22.33,22.36,18400.0,20.2024,20.2296,20.2024,20.2296,18400.0
2012-08-15 10:35:00,22.35,22.35,22.31,22.31,33200.0,20.2205,20.2205,20.1843,20.1843,33200.0
2012-08-15 10:40:00,22.3,22.3,22.22,22.23,52200.0,20.1753,20.1753,20.1029,20.1119,52200.0
2012-08-15 10:45:00,22.24,22.27,22.24,22.27,11700.0,20.121,20.1481,20.121,20.1481,11700.0
2012-08-15 10:50:00,22.28,22.32,22.28,22.31,8600.0,20.1572,20.1934,20.1572,20.1843,8600.0
2012-08-15 10:55:00,22.31,22.35,22.31,22.32,26400.0,20.1843,20.2205,20.1843,20.1934,26400.0
2012-08-15 11:00:00,22.31,22.31,22.3,22.31,18900.0,20.1843,20.1843,20.1753,20.1843,18900.0
2012-08-15 11:05:00,22.31,22.33,22.31,22.33,17300.0,20.1843,20.2024,20.1843,20.2024,17300.0
2012-08-15 11:10:00,22.33,22.33,22.31,22.33,34800.0,20.2024,20.2024,20.1843,20.2024,34800.0
2012-08-15 11:15:00,22.34,22.36,22.34,22.34,51200.0,20.2115,20.2296,20.2115,20.2115,51200.0
2012-08-15 11:20:00,22.34,22.34,22.32,22.33,23900.0,20.2115,20.2115,20.1934,20.2024,23900.0
2012-08-15 11:25:00,22.33,22.33,22.28,22.28,14000.0,20.2024,20.2024,20.1572,20.1572,14000.0
2012-08-15 11:30:00,22.28,22.31,22.28,22.28,15200.0,20.1572,20.1843,20.1572,20.1572,15200.0
2012-08-15 11:35:00,22.28,22.3,22.27,22.29,36800.0,20.1572,20.1753,20.1481,20.1662,36800.0
2012-08-15 11:40:00,22.29,22.31,22.29,22.3,34700.0,20.1662,20.1843,20.1662,20.1753,34700.0
2012-08-15 11:45:00,22.3,22.3,22.29,22.3,61700.0,20.1753,20.1753,20.1662,20.1753,61700.0
2012-08-15 11:50:00,22.31,22.31,22.29,22.29,16900.0,20.1843,20.1843,20.1662,20.1662,16900.0
2012-08-15 11:55:00,22.29,22.3,22.28,22.3,14800.0,20.1662,20.1753,20.1572,20.1753,14800.0
2012-08-15 12:00:00,22.29,22.31,22.29,22.31,16400.0,20.1662,20.1843,20.1662,20.1843,16400.0
2012-08-15 12:05:00,22.3,22.32,22.3,22.32,22200.0,20.1753,20.1934,20.1753,20.1934,22200.0
2012-08-15 12:10:00,22.32,22.33,22.3,22.3,18900.0,20.1934,20.2024,20.1753,20.1753,18900.0
2012-08-15 12:15:00,22.3,22.32,22.3,22.31,70900.0,20.1753,20.1934,20.1753,20.1843,70900.0
2012-08-15 12:20:00,22.3,22.34,22.3,22.33,54800.0,20.1753,20.2115,20.1753,20.2024,54800.0
2012-08-15 12:25:00,22.33,22.34,22.32,22.33,11300.0,20.2024,20.2115,20.1934,20.2024,11300.0
2012-08-15 12:30:00,22.34,22.35,22.33,22.34,7400.0,20.2115,20.2205,20.2024,20.2115,7400.0
2012-08-15 12:35:00,22.34,22.36,22.34,22.34,13800.0,20.2115,20.2296,20.2115,20.2115,13800.0
2012-08-15 12:40:00,22.35,22.35,22.34,22.35,6000.0,20.2205,20.2205,20.2115,20.2205,6000.0
2012-08-15 12:45:00,22.35,22.39,22.35,22.38,19100.0,20.2205,20.2567,20.2205,20.2477,19100.0
2012-08-15 12:50:00,22.38,22.39,22.38,22.39,6600.0,20.2477,20.2567,20.2477,20.2567,6600.0
2012-08-15 12:55:00,22.4,22.4,22.39,22.39,10700.0,20.2657,20.2657,20.2567,20.2567,10700.0
2012-08-15 13:00:00,22.39,22.39,22.36,22.36,61500.0,20.2567,20.2567,20.2296,20.2296,61500.0
2012-08-15 13:05:00,22.36,22.38,22.36,22.37,22200.0,20.2296,20.2477,20.2296,20.2386,22200.0
2012-08-15 13:10:00,22.37,22.38,22.37,22.37,3800.0,20.2386,20.2477,20.2386,20.2386,3800.0
2012-08-15 13:15:00,22.37,22.38,22.36,22.36,9200.0,20.2386,20.2477,20.2296,20.2296,9200.0
2012-08-15 13:20:00,22.36,22.36,22.35,22.35,25000.0,20.2296,20.2296,20.2205,20.2205,25000.0
2012-08-15 13:25:00,22.35,22.36,22.35,22.35,19800.0,20.2205,20.2296,20.2205,20.2205,19800.0
2012-08-15 13:30:00,22.35,22.35,22.34,22.35,3000.0,20.2205,20.2205,20.2115,20.2205,3000.0
2012-08-15 13:35:00,22.35,22.35,22.34,22.34,7500.0,20.2205,20.2205,20.2115,20.2115,7500.0
2012-08-15 13:40:00,22.34,22.35,22.34,22.34,13100.0,20.2115,20.2205,20.2115,20.2115,13100.0
2012-08-15 13:45:00,22.34,22.35,22.32,22.32,102000.0,20.2115,20.2205,20.1934,20.1934,102000.0
2012-08-15 13:50:00,22.32,22.33,22.31,22.33,65100.0,20.1934,20.2024,20.1843,20.2024,65100.0
2012-08-15 13:55:00,22.33,22.33,22.31,22.31,12000.0,20.2024,20.2024,20.1843,20.1843,12000.0
2012-08-15 14:00:00,22.3,22.31,22.3,22.31,19500.0,20.1753,20.1843,20.1753,20.1843,19500.0
2012-08-15 14:05:00,22.31,22.32,22.3,22.3,20000.0,20.1843,20.1934,20.1753,20.1753,20000.0
2012-08-15 14:10:00,22.29,22.3,22.28,22.3,24000.0,20.1662,20.1753,20.1572,20.1753,24000.0
2012-08-15 14:15:00,22.3,22.34,22.3,22.32,23200.0,20.1753,20.2115,20.1753,20.1934,23200.0
2012-08-15 14:20:00,22.33,22.34,22.31,22.33,20500.0,20.2024,20.2115,20.1843,20.2024,20500.0
2012-08-15 14:25:00,22.33,22.34,22.32,22.33,36300.0,20.2024,20.2115,20.1934,20.2024,36300.0
2012-08-15 14:30:00,22.32,22.34,22.32,22.32,17200.0,20.1934,20.2115,20.1934,20.1934,17200.0
2012-08-15 14:35:00,22.33,22.35,22.33,22.35,8500.0,20.2024,20.2205,20.2024,20.2205,8500.0
2012-08-15 14:40:00,22.34,22.37,22.34,22.36,50200.0,20.2115,20.2386,20.2115,20.2296,50200.0
2012-08-15 14:45:00,22.36,22.36,22.34,22.35,25400.0,20.2296,20.2296,20.2115,20.2205,25400.0
2012-08-15 14:50:00,22.36,22.4,22.36,22.4,11300.0,20.2296,20.2657,20.2296,20.2657,11300.0
2012-08-15 14:55:00,22.4,22.4,22.37,22.38,11500.0,20.2657,20.2657,20.2386,20.2477,11500.0
2012-08-15 15:00:00,22.38,22.38,22.36,22.36,25000.0,20.2477,20.2477,20.2296,20.2296,25000.0
2012-08-15 15:05:00,22.36,22.37,22.35,22.37,13700.0,20.2296,20.2386,20.2205,20.2386,13700.0
2012-08-15 15:10:00,22.37,22.37,22.36,22.37,5900.0,20.2386,20.2386,20.2296,20.2386,5900.0
2012-08-15 15:15:00,22.37,22.38,22.36,22.37,39300.0,20.2386,20.2477,20.2296,20.2386,39300.0
2012-08-15 15:20:00,22.37,22.38,22.36,22.38,7100.0,20.2386,20.2477,20.2296,20.2477,7100.0
2012-08-15 15:25:00,22.38,22.39,22.34,22.36,43400.0,20.2477,20.2567,20.2115,20.2296,43400.0
2012-08-15 15:30:00,22.36,22.36,22.35,22.35,10300.0,20.2296,20.2296,20.2205,20.2205,10300.0
2012-08-15 15:35:00,22.35,22.37,22.34,22.34,46500.0,20.2205,20.2386,20.2115,20.2115,46500.0
2012-08-15 15:40:00,22.34,22.38,22.34,22.37,39600.0,20.2115,20.2477,20.2115,20.2386,39600.0
2012-08-15 15:45:00,22.37,22.39,22.37,22.38,81300.0,20.2386,20.2567,20.2386,20.2477,81300.0
2012-08-15 15:50:00,22.38,22.4,22.38,22.39,89000.0,20.2477,20.2657,20.2477,20.2567,89000.0
2012-08-15 15:55:00,22.39,22.4,22.37,22.37,312400.0,20.2567,20.2657,20.2386,20.2386,312400.0
2012-08-16 09:30:00,22.44,22.44,22.33,22.33,143000.0,20.3019,20.3019,20.2024,20.2024,143000.0
2012-08-16 09:35:00,22.32,22.35,22.27,22.35,129900.0,20.1934,20.2205,20.1481,20.2205,129900.0
2012-08-16 09:40:00,22.35,22.38,22.33,22.36,28100.0,20.2205,20.2477,20.2024,20.2296,28100.0
2012-08-16 09:45:00,22.36,22.44,22.36,22.42,16700.0,20.2296,20.3019,20.2296,20.2838,16700.0
2012-08-16 09:50:00,22.42,22.47,22.42,22.45,21400.0,20.2838,20.3291,20.2838,20.311,21400.0
2012-08-16 09:55:00,22.45,22.45,22.43,22.43,11500.0,20.311,20.311,20.2929,20.2929,11500.0
2012-08-16 10:00:00,22.42,22.44,22.37,22.39,23300.0,20.2838,20.3019,20.2386,20.2567,23300.0
2012-08-16 10:05:00,22.4,22.46,22.4,22.46,22700.0,20.2657,20.32,20.2657,20.32,22700.0
2012-08-16 10:10:00,22.45,22.45,22.39,22.41,29800.0,20.311,20.311,20.2567,20.2748,29800.0
2012-08-16 10:15:00,22.39,22.4,22.38,22.39,17300.0,20.2567,20.2657,20.2477,20.2567,17300.0
2012-08-16 10:20:00,22.4,22.45,22.39,22.44,17400.0,20.2657,20.311,20.2567,20.3019,17400.0
2012-08-16 10:25:00,22.44,22.46,22.42,22.43,10800.0,20.3019,20.32,20.2838,20.2929,10800.0
2012-08-16 10:30:00,22.43,22.46,22.43,22.45,15600.0,20.2929,20.32,20.2929,20.311,15600.0
2012-08-16 10:35:00,22.46,22.52,22.45,22.52,64100.0,20.32,20.3743,20.311,20.3743,64100.0
2012-08-16 10:40:00,22.53,22.55,22.52,22.54,48600.0,20.3834,20.4015,20.3743,20.3924,48600.0
2012-08-16 10:45:00,22.54,22.57,22.54,22.56,97000.0,20.3924,20.4195,20.3924,20.4105,97000.0
2012-08-16 10:50:00,22.57,22.6,22.57,22.58,67800.0,20.4195,20.4467,20.4195,20.4286,67800.0
2012-08-16 10:55:00,22.59,22.59,22.57,22.59,33700.0,20.4376,20.4376,20.4195,20.4376,33700.0
2012-08-16 11:00:00,22.59,22.59,22.56,22.58,22200.0,20.4376,20.4376,20.4105,20.4286,22200.0
2012-08-16 11:05:00,22.58,22.58,22.55,22.56,13900.0,20.4286,20.4286,20.4015,20.4105,13900.0
2012-08-16 11:10:00,22.56,22.58,22.55,22.58,35100.0,20.4105,20.4286,20.4015,20.4286,35100.0
2012-08-16 11:15:00,22.58,22.63,22.58,22.62,35900.0,20.4286,20.4738,20.4286,20.4648,35900.0
2012-08-16 11:20:00,22.62,22.63,22.6,22.63,24400.0,20.4648,20.4738,20.4467,20.4738,24400.0
2012-08-16 11:25:00,22.63,22.65,22.63,22.65,20500.0,20.4738,20.4919,20.4738,20.4919,20500.0
2012-08-16 11:30:00,22.65,22.66,22.64,22.65,27100.0,20.4919,20.501,20.4829,20.4919,27100.0
2012-08-16 11:35:00,22.65,22.71,22.65,22.7,44100.0,20.4919,20.5462,20.4919,20.5372,44100.0
2012-08-16 11:40:00,22.71,22.75,22.71,22.75,53400.0,20.5462,20.5824,20.5462,20.5824,53400.0
2012-08-16 11:45:00,22.75,22.81,22.75,22.81,109000.0,20.5824,20.6367,20.5824,20.6367,109000.0
2012-08-16 11:50:00,22.8,22.87,22.79,22.86,84600.0,20.6276,20.691,20.6186,20.6819,84600.0
2012-08-16 11:55:00,22.86,22.87,22.84,22.84,12200.0,20.6819,20.691,20.6638,20.6638,12200.0
2012-08-16 12:00:00,22.84,22.85,22.82,22.83,25300.0,20.6638,20.6729,20.6457,20.6548,25300.0
2012-08-16 12:05:00,22.84,22.88,22.83,22.88,25800.0,20.6638,20.7,20.6548,20.7,25800.0
2012-08-16 12:10:00,22.88,22.88,22.86,22.86,31000.0,20.7,20.7,20.6819,20.6819,31000.0
2012-08-16 12:15:00,22.86,22.9,22.85,22.89,22600.0,20.6819,20.7181,20.6729,20.7091,22600.0
2012-08-16 12:20:00,22.9,22.9,22.88,22.88,14500.0,20.7181,20.7181,20.7,20.7,14500.0
2012-08-16 12:25:00,22.89,22.89,22.86,22.86,11400.0,20.7091,20.7091,20.6819,20.6819,11400.0
2012-08-16 12:30:00,22.86,22.87,22.83,22.84,33400.0,20.6819,20.691,20.6548,20.6638,33400.0
2012-08-16 12:35:00,22.85,22.89,22.84,22.89,21700.0,20.6729,20.7091,20.6638,20.7091,21700.0
2012-08-16 12:40:00,22.9,22.9,22.88,22.9,59000.0,20.7181,20.7181,20.7,20.7181,59000.0
2012-08-16 12:45:00,22.9,22.92,22.9,22.91,21900.0,20.7181,20.7362,20.7181,20.7272,21900.0
2012-08-16 12:50:00,22.91,22.95,22.9,22.95,20800.0,20.7272,20.7633,20.7181,20.7633,20800.0
2012-08-16 12:55:00,22.94,22.96,22.94,22.95,11300.0,20.7543,20.7724,20.7543,20.7633,11300.0
2012-08-16 13:00:00,22.95,22.98,22.95,22.98,122100.0,20.7633,20.7905,20.7633,20.7905,122100.0
2012-08-16 13:05:00,22.98,23.0,22.98,22.98,21500.0,20.7905,20.8086,20.7905,20.7905,21500.0
2012-08-16 13:10:00,22.98,23.0,22.97,22.99,40200.0,20.7905,20.8086,20.7814,20.7995,40200.0
2012-08-16 13:15:00,22.99,23.02,22.98,23.0,25700.0,20.7995,20.8267,20.7905,20.8086,25700.0
2012-08-16 13:20:00,23.0,23.01,22.99,23.0,6900.0,20.8086,20.8176,20.7995,20.8086,6900.0
2012-08-16 13:25:00,23.0,23.0,22.99,23.0,48900.0,20.8086,20.8086,20.7995,20.8086,48900.0
2012-08-16 13:30:00,22.99,23.0,22.98,23.0,7800.0,20.7995,20.8086,20.7905,20.8086,7800.0
2012-08-16 13:35:00,22.99,23.02,22.99,23.02,147700.0,20.7995,20.8267,20.7995,20.8267,147700.0
2012-08-16 13:40:00,23.02,23.02,23.01,23.01,112300.0,20.8267,20.8267,20.8176,20.8176,112300.0
2012-08-16 13:45:00,23.01,23.02,23.0,23.01,30900.0,20.8176,20.8267,20.8086,20.8176,30900.0
2012-08-16 13:50:00,23.01,23.02,23.01,23.01,12300.0,20.8176,20.8267,20.8176,20.8176,12300.0
2012-08-16 13:55:00,23.01,23.02,22.98,23.0,24500.0,20.8176,20.8267,20.7905,20.8086,24500.0
2012-08-16 14:00:00,23.0,23.03,22.99,23.03,30100.0,20.8086,20.8357,20.7995,20.8357,30100.0
2012-08-16 14:05:00,23.02,23.05,23.0,23.04,60900.0,20.8267,20.8538,20.8086,20.8448,60900.0
2012-08-16 14:10:00,23.05,23.07,23.04,23.05,21500.0,20.8538,20.8719,20.8448,20.8538,21500.0
2012-08-16 14:15:00,23.04,23.05,23.03,23.05,4900.0,20.8448,20.8538,20.8357,20.8538,4900.0
2012-08-16 14:20:00,23.05,23.07,23.04,23.06,30200.0,20.8538,20.8719,20.8448,20.8629,30200.0
2012-08-16 14:25:00,23.06,23.08,23.06,23.06,37400.0,20.8629,20.881,20.8629,20.8629,37400.0
2012-08-16 14:30:00,23.06,23.14,23.06,23.13,344700.0,20.8629,20.9352,20.8629,20.9262,344700.0
2012-08-16 14:35:00,23.13,23.17,23.12,23.16,115700.0,20.9262,20.9624,20.9171,20.9533,115700.0
2012-08-16 14:40:00,23.16,23.18,23.14,23.18,68100.0,20.9533,20.9714,20.9352,20.9714,68100.0
2012-08-16 14:45:00,23.17,23.19,23.17,23.18,64200.0,20.9624,20.9805,20.9624,20.9714,64200.0
2012-08-16 14:50:00,23.18,23.18,23.16,23.17,64400.0,20.9714,20.9714,20.9533,20.9624,64400.0
2012-08-16 14:55:00,23.17,23.17,23.14,23.14,86400.0,20.9624,20.9624,20.9352,20.9352,86400.0
2012-08-16 15:00:00,23.13,23.14,23.11,23.14,78500.0,20.9262,20.9352,20.9081,20.9352,78500.0
2012-08-16 15:05:00,23.15,23.16,23.14,23.15,111900.0,20.9443,20.9533,20.9352,20.9443,111900.0
2012-08-16 15:10:00,23.15,23.15,23.12,23.13,32500.0,20.9443,20.9443,20.9171,20.9262,32500.0
2012-08-16 15:15:00,23.14,23.16,23.12,23.16,153100.0,20.9352,20.9533,20.9171,20.9533,153100.0
2012-08-16 15:20:00,23.16,23.16,23.13,23.14,66100.0,20.9533,20.9533,20.9262,20.9352,66100.0
2012-08-16 15:25:00,23.14,23.17,23.14,23.15,38300.0,20.9352,20.9624,20.9352,20.9443,38300.0
2012-08-16 15:30:00,23.15,23.17,23.14,23.16,141000.0,20.9443,20.9624,20.9352,20.9533,141000.0
2012-08-16 15:35:00,23.16,23.19,23.16,23.17,150400.0,20.9533,20.9805,20.9533,20.9624,150400.0
2012-08-16 15:40:00,23.18,23.2,23.17,23.2,369900.0,20.9714,20.9895,20.9624,20.9895,369900.0
2012-08-16 15:45:00,23.19,23.2,23.18,23.19,129400.0,20.9805,20.9895,20.9714,20.9805,129400.0
2012-08-16 15:50:00,23.19,23.19,23.11,23.13,330100.0,20.9805,20.9805,20.9081,20.9262,330100.0
2012-08-16 15:55:00,23.13,23.14,23.09,23.1,1176700.0,20.9262,20.9352,20.89,20.899,1176700.0
2012-08-17 09:30:00,23.23,23.24,23.11,23.11,175800.0,21.0167,21.0257,20.9081,20.9081,175800.0
2012-08-17 09:35:00,23.1,23.15,23.07,23.09,246600.0,20.899,20.9443,20.8719,20.89,246600.0
2012-08-17 09:40:00,23.09,23.13,23.0,23.01,252500.0,20.89,20.9262,20.8086,20.8176,252500.0
2012-08-17 09:45:00,23.01,23.12,22.99,23.12,108100.0,20.8176,20.9171,20.7995,20.9171,108100.0
2012-08-17 09:50:00,23.12,23.15,23.12,23.15,20900.0,20.9171,20.9443,20.9171,20.9443,20900.0
2012-08-17 09:55:00,23.15,23.22,23.15,23.21,57400.0,20.9443,21.0076,20.9443,20.9986,57400.0
2012-08-17 10:00:00,23.21,23.22,23.13,23.16,40000.0,20.9986,21.0076,20.9262,20.9533,40000.0
2012-08-17 10:05:00,23.16,23.18,23.14,23.16,36300.0,20.9533,20.9714,20.9352,20.9533,36300.0
2012-08-17 10:10:00,23.17,23.18,23.15,23.15,32500.0,20.9624,20.9714,20.9443,20.9443,32500.0
2012-08-17 10:15:00,23.15,23.17,23.14,23.16,24200.0,20.9443,20.9624,20.9352,20.9533,24200.0
2012-08-17 10:20:00,23.16,23.17,23.14,23.15,17600.0,20.9533,20.9624,20.9352,20.9443,17600.0
2012-08-17 10:25:00,23.16,23.16,23.14,23.14,32300.0,20.9533,20.9533,20.9352,20.9352,32300.0
2012-08-17 10:30:00,23.14,23.16,23.11,23.16,11100.0,20.9352,20.9533,20.9081,20.9533,11100.0
2012-08-17 10:35:00,23.16,23.18,23.14,23.16,78000.0,20.9533,20.9714,20.9352,20.9533,78000.0
2012-08-17 10:40:00,23.16,23.17,23.12,23.12,38400.0,20.9533,20.9624,20.9171,20.9171,38400.0
2012-08-17 10:45:00,23.11,23.13,23.1,23.13,30000.0,20.9081,20.9262,20.899,20.9262,30000.0
2012-08-17 10:50:00,23.13,23.15,23.12,23.14,46000.0,20.9262,20.9443,20.9171,20.9352,46000.0
2012-08-17 10:55:00,23.14,23.18,23.14,23.17,51300.0,20.9352,20.9714,20.9352,20.9624,51300.0
2012-08-17 11:00:00,23.17,23.2,23.17,23.19,49900.0,20.9624,20.9895,20.9624,20.9805,49900.0
2012-08-17 11:05:00,23.18,23.19,23.16,23.19,70100.0,20.9714,20.9805,20.9533,20.9805,70100.0
2012-08-17 11:10:00,23.19,23.23,23.19,23.23,215300.0,20.9805,21.0167,20.9805,21.0167,215300.0
2012-08-17 11:15:00,23.22,23.23,23.21,23.23,64900.0,21.0076,21.0167,20.9986,21.0167,64900.0
2012-08-17 11:20:00,23.23,23.26,23.22,23.26,81200.0,21.0167,21.0438,21.0076,21.0438,81200.0
2012-08-17 11:25:00,23.26,23.31,23.25,23.31,202000.0,21.0438,21.089,21.0348,21.089,202000.0
2012-08-17 11:30:00,23.3,23.32,23.3,23.32,102300.0,21.08,21.0981,21.08,21.0981,102300.0
2012-08-17 11:35:00,23.32,23.34,23.32,23.34,106800.0,21.0981,21.1162,21.0981,21.1162,106800.0
2012-08-17 11:40:00,23.33,23.34,23.3,23.31,53800.0,21.1071,21.1162,21.08,21.089,53800.0
2012-08-17 11:45:00,23.3,23.31,23.28,23.29,29700.0,21.08,21.089,21.0619,21.0709,29700.0
2012-08-17 11:50:00,23.3,23.32,23.29,23.32,26600.0,21.08,21.0981,21.0709,21.0981,26600.0
2012-08-17 11:55:00,23.32,23.33,23.3,23.33,54700.0,21.0981,21.1071,21.08,21.1071,54700.0
2012-08-17 12:00:00,23.32,23.33,23.29,23.3,56300.0,21.0981,21.1071,21.0709,21.08,56300.0
2012-08-17 12:05:00,23.31,23.31,23.28,23.29,69300.0,21.089,21.089,21.0619,21.0709,69300.0
2012-08-17 12:10:00,23.29,23.31,23.28,23.3,82600.0,21.0709,21.089,21.0619,21.08,82600.0
2012-08-17 12:15:00,23.3,23.36,23.3,23.35,113100.0,21.08,21.1343,21.08,21.1252,113100.0
2012-08-17 12:20:00,23.35,23.35,23.34,23.34,8200.0,21.1252,21.1252,21.1162,21.1162,8200.0
2012-08-17 12:25:00,23.34,23.35,23.32,23.32,39200.0,21.1162,21.1252,21.0981,21.0981,39200.0
2012-08-17 12:30:00,23.33,23.35,23.32,23.34,73600.0,21.1071,21.1252,21.0981,21.1162,73600.0
2012-08-17 12:35:00,23.34,23.35,23.32,23.33,60200.0,21.1162,21.1252,21.0981,21.1071,60200.0
2012-08-17 12:40:00,23.34,23.36,23.32,23.36,87700.0,21.1162,21.1343,21.0981,21.1343,87700.0
2012-08-17 12:45:00,23.36,23.37,23.35,23.36,19600.0,21.1343,21.1433,21.1252,21.1343,19600.0
2012-08-17 12:50:00,23.36,23.36,23.33,23.33,19700.0,21.1343,21.1343,21.1071,21.1071,19700.0
2012-08-17 12:55:00,23.33,23.36,23.32,23.36,42600.0,21.1071,21.1343,21.0981,21.1343,42600.0
2012-08-17 13:00:00,23.36,23.37,23.35,23.37,18600.0,21.1343,21.1433,21.1252,21.1433,18600.0
2012-08-17 13:05:00,23.37,23.37,23.35,23.36,35000.0,21.1433,21.1433,21.1252,21.1343,35000.0
2012-08-17 13:10:00,23.35,23.37,23.35,23.37,41100.0,21.1252,21.1433,21.1252,21.1433,41100.0
2012-08-17 13:15:00,23.37,23.38,23.37,23.38,39100.0,21.1433,21.1524,21.1433,21.1524,39100.0
2012-08-17 13:20:00,23.38,23.39,23.37,23.39,51300.0,21.1524,21.1614,21.1433,21.1614,51300.0
2012-08-17 13:25:00,23.39,23.4,23.38,23.4,31000.0,21.1614,21.1705,21.1524,21.1705,31000.0
2012-08-17 13:30:00,23.4,23.41,23.39,23.4,33600.0,21.1705,21.1795,21.1614,21.1705,33600.0
2012-08-17 13:35:00,23.41,23.41,23.4,23.41,37500.0,21.1795,21.1795,21.1705,21.1795,37500.0
2012-08-17 13:40:00,23.41,23.41,23.4,23.41,13800.0,21.1795,21.1795,21.1705,21.1795,13800.0
2012-08-17 13:45:00,23.41,23.41,23.39,23.39,63300.0,21.1795,21.1795,21.1614,21.1614,63300.0
2012-08-17 13:50:00,23.39,23.4,23.38,23.39,38900.0,21.1614,21.1705,21.1524,21.1614,38900.0
2012-08-17 13:55:00,23.39,23.4,23.37,23.38,73900.0,21.1614,21.1705,21.1433,21.1524,73900.0
2012-08-17 14:00:00,23.37,23.38,23.35,23.35,67100.0,21.1433,21.1524,21.1252,21.1252,67100.0
2012-08-17 14:05:00,23.35,23.36,23.35,23.36,22700.0,21.1252,21.1343,21.1252,21.1343,22700.0
2012-08-17 14:10:00,23.36,23.38,23.35,23.36,56700.0,21.1343,21.1524,21.1252,21.1343,56700.0
2012-08-17 14:15:00,23.35,23.36,23.35,23.36,19600.0,21.1252,21.1343,21.1252,21.1343,19600.0
2012-08-17 14:20:00,23.36,23.4,23.35,23.39,71200.0,21.1343,21.1705,21.1252,21.1614,71200.0
2012-08-17 14:25:00,23.4,23.42,23.39,23.41,74600.0,21.1705,21.1886,21.1614,21.1795,74600.0
2012-08-17 14:30:00,23.42,23.42,23.41,23.42,20100.0,21.1886,21.1886,21.1795,21.1886,20100.0
2012-08-17 14:35:00,23.42,23.42,23.41,23.42,36800.0,21.1886,21.1886,21.1795,21.1886,36800.0
2012-08-17 14:40:00,23.42,23.43,23.41,23.42,121100.0,21.1886,21.1976,21.1795,21.1886,121100.0
2012-08-17 14:45:00,23.42,23.43,23.41,23.42,40700.0,21.1886,21.1976,21.1795,21.1886,40700.0
2012-08-17 14:50:00,23.43,23.44,23.42,23.43,96600.0,21.1976,21.2067,21.1886,21.1976,96600.0
2012-08-17 14:55:00,23.42,23.43,23.42,23.43,12800.0,21.1886,21.1976,21.1886,21.1976,12800.0
2012-08-17 15:00:00,23.43,23.44,23.43,23.44,38300.0,21.1976,21.2067,21.1976,21.2067,38300.0
2012-08-17 15:05:00,23.44,23.44,23.43,23.43,31400.0,21.2067,21.2067,21.1976,21.1976,31400.0
2012-08-17 15:10:00,23.43,23.43,23.39,23.39,63400.0,21.1976,21.1976,21.1614,21.1614,63400.0
2012-08-17 15:15:00,23.39,23.4,23.38,23.4,70900.0,21.1614,21.1705,21.1524,21.1705,70900.0
2012-08-17 15:20:00,23.39,23.41,23.39,23.39,63200.0,21.1614,21.1795,21.1614,21.1614,63200.0
2012-08-17 15:25:00,23.39,23.42,23.39,23.39,173600.0,21.1614,21.1886,21.1614,21.1614,173600.0
2012-08-17 15:30:00,23.4,23.4,23.36,23.38,95900.0,21.1705,21.1705,21.1343,21.1524,95900.0
2012-08-17 15:35:00,23.38,23.38,23.35,23.37,97000.0,21.1524,21.1524,21.1252,21.1433,97000.0
2012-08-17 15:40:00,23.37,23.39,23.35,23.39,122900.0,21.1433,21.1614,21.1252,21.1614,122900.0
2012-08-17 15:45:00,23.39,23.42,23.38,23.41,81700.0,21.1614,21.1886,21.1524,21.1795,81700.0
2012-08-17 15:50:00,23.42,23.42,23.36,23.41,183300.0,21.1886,21.1886,21.1343,21.1795,183300.0
2012-08-17 15:55:00,23.4,23.43,23.39,23.41,292600.0,21.1705,21.1976,21.1614,21.1795,292600.0
2012-08-20 09:30:00,23.34,23.39,23.25,23.25,148500.0,21.1162,21.1614,21.0348,21.0348,148500.0
2012-08-20 09:35:00,23.26,23.26,23.2,23.22,46700.0,21.0438,21.0438,20.9895,21.0076,46700.0
2012-08-20 09:40:00,23.22,23.27,23.19,23.27,48500.0,21.0076,21.0529,20.9805,21.0529,48500.0
2012-08-20 09:45:00,23.27,23.27,23.19,23.21,58800.0,21.0529,21.0529,20.9805,20.9986,58800.0
2012-08-20 09:50:00,23.2,23.22,23.16,23.2,110400.0,20.9895,21.0076,20.9533,20.9895,110400.0
2012-08-20 09:55:00,23.19,23.2,23.1,23.12,89800.0,20.9805,20.9895,20.899,20.9171,89800.0
2012-08-20 10:00:00,23.13,23.14,23.11,23.12,78700.0,20.9262,20.9352,20.9081,20.9171,78700.0
2012-08-20 10:05:00,23.12,23.12,23.06,23.08,42300.0,20.9171,20.9171,20.8629,20.881,42300.0
2012-08-20 10:10:00,23.08,23.08,23.01,23.02,61300.0,20.881,20.881,20.8176,20.8267,61300.0
2012-08-20 10:15:00,23.01,23.05,23.0,23.04,76500.0,20.8176,20.8538,20.8086,20.8448,76500.0
2012-08-20 10:20:00,23.05,23.05,22.99,23.0,128500.0,20.8538,20.8538,20.7995,20.8086,128500.0
2012-08-20 10:25:00,23.0,23.04,23.0,23.02,159400.0,20.8086,20.8448,20.8086,20.8267,159400.0
2012-08-20 10:30:00,23.02,23.05,23.0,23.04,48300.0,20.8267,20.8538,20.8086,20.8448,48300.0
2012-08-20 10:35:00,23.04,23.05,23.02,23.04,95300.0,20.8448,20.8538,20.8267,20.8448,95300.0
2012-08-20 10:40:00,23.04,23.04,23.01,23.01,114400.0,20.8448,20.8448,20.8176,20.8176,114400.0
2012-08-20 10:45:00,23.02,23.08,23.02,23.08,90900.0,20.8267,20.881,20.8267,20.881,90900.0
2012-08-20 10:50:00,23.08,23.09,23.05,23.05,171200.0,20.881,20.89,20.8538,20.8538,171200.0
2012-08-20 10:55:00,23.05,23.09,23.05,23.08,91600.0,20.8538,20.89,20.8538,20.881,91600.0
2012-08-20 11:00:00,23.08,23.08,23.04,23.05,34800.0,20.881,20.881,20.8448,20.8538,34800.0
2012-08-20 11:05:00,23.05,23.05,23.0,23.0,18000.0,20.8538,20.8538,20.8086,20.8086,18000.0
2012-08-20 11:10:00,23.0,23.01,22.98,22.98,13700.0,20.8086,20.8176,20.7905,20.7905,13700.0
2012-08-20 11:15:00,22.98,22.98,22.93,22.94,40700.0,20.7905,20.7905,20.7452,20.7543,40700.0
2012-08-20 11:20:00,22.95,22.95,22.89,22.91,57900.0,20.7633,20.7633,20.7091,20.7272,57900.0
2012-08-20 11:25:00,22.91,22.95,22.9,22.94,128600.0,20.7272,20.7633,20.7181,20.7543,128600.0
2012-08-20 11:30:00,22.93,22.98,22.93,22.98,138200.0,20.7452,20.7905,20.7452,20.7905,138200.0
2012-08-20 11:35:00,22.98,23.02,22.98,23.01,93600.0,20.7905,20.8267,20.7905,20.8176,93600.0
2012-08-20 11:40:00,23.02,23.02,22.99,23.0,25200.0,20.8267,20.8267,20.7995,20.8086,25200.0
2012-08-20 11:45:00,23.0,23.06,22.99,23.04,160000.0,20.8086,20.8629,20.7995,20.8448,160000.0
2012-08-20 11:50:00,23.03,23.04,23.01,23.01,83000.0,20.8357,20.8448,20.8176,20.8176,83000.0
2012-08-20 11:55:00,23.02,23.05,23.01,23.01,79700.0,20.8267,20.8538,20.8176,20.8176,79700.0
2012-08-20 12:00:00,23.01,23.02,23.01,23.01,75800.0,20.8176,20.8267,20.8176,20.8176,75800.0
2012-08-20 12:05:00,23.01,23.01,22.99,22.99,9000.0,20.8176,20.8176,20.7995,20.7995,9000.0
2012-08-20 12:10:00,22.99,23.04,22.98,23.04,91000.0,20.7995,20.8448,20.7905,20.8448,91000.0
2012-08-20 12:15:00,23.03,23.05,23.03,23.05,64100.0,20.8357,20.8538,20.8357,20.8538,64100.0
2012-08-20 12:20:00,23.05,23.05,22.99,22.99,26400.0,20.8538,20.8538,20.7995,20.7995,26400.0
2012-08-20 12:25:00,23.0,23.0,22.97,22.97,30600.0,20.8086,20.8086,20.7814,20.7814,30600.0
2012-08-20 12:30:00,22.97,22.97,22.95,22.96,52000.0,20.7814,20.7814,20.7633,20.7724,52000.0
2012-08-20 12:35:00,22.97,22.97,22.93,22.93,13500.0,20.7814,20.7814,20.7452,20.7452,13500.0
2012-08-20 12:40:00,22.93,22.94,22.91,22.94,124500.0,20.7452,20.7543,20.7272,20.7543,124500.0
2012-08-20 12:45:00,22.93,22.94,22.93,22.93,27500.0,20.7452,20.7543,20.7452,20.7452,27500.0
2012-08-20 12:50:00,22.93,22.93,22.89,22.91,21000.0,20.7452,20.7452,20.7091,20.7272,21000.0
2012-08-20 12:55:00,22.91,22.92,22.89,22.9,71600.0,20.7272,20.7362,20.7091,20.7181,71600.0
2012-08-20 13:00:00,22.9,22.9,22.89,22.9,8800.0,20.7181,20.7181,20.7091,20.7181,8800.0
2012-08-20 13:05:00,22.9,22.9,22.9,22.9,6700.0,20.7181,20.7181,20.7181,20.7181,6700.0
2012-08-20 13:10:00,22.9,22.96,22.9,22.95,105600.0,20.7181,20.7724,20.7181,20.7633,105600.0
2012-08-20 13:15:00,22.95,22.96,22.93,22.93,65800.0,20.7633,20.7724,20.7452,20.7452,65800.0
2012-08-20 13:20:00,22.93,22.95,22.93,22.94,41900.0,20.7452,20.7633,20.7452,20.7543,41900.0
2012-08-20 13:25:00,22.94,22.94,22.93,22.94,7900.0,20.7543,20.7543,20.7452,20.7543,7900.0
2012-08-20 13:30:00,22.93,22.94,22.92,22.93,6300.0,20.7452,20.7543,20.7362,20.7452,6300.0
2012-08-20 13:35:00,22.93,22.93,22.89,22.9,49800.0,20.7452,20.7452,20.7091,20.7181,49800.0
2012-08-20 13:40:00,22.89,22.9,22.87,22.89,57700.0,20.7091,20.7181,20.691,20.7091,57700.0
2012-08-20 13:45:00,22.88,22.88,22.86,22.86,10300.0,20.7,20.7,20.6819,20.6819,10300.0
2012-08-20 13:50:00,22.87,22.87,22.85,22.87,17100.0,20.691,20.691,20.6729,20.691,17100.0
2012-08-20 13:55:00,22.87,22.9,22.87,22.9,9700.0,20.691,20.7181,20.691,20.7181,9700.0
2012-08-20 14:00:00,22.9,22.9,22.88,22.9,21000.0,20.7181,20.7181,20.7,20.7181,21000.0
2012-08-20 14:05:00,22.91,22.94,22.9,22.94,81400.0,20.7272,20.7543,20.7181,20.7543,81400.0
2012-08-20 14:10:00,22.94,23.01,22.94,23.0,44300.0,20.7543,20.8176,20.7543,20.8086,44300.0
2012-08-20 14:15:00,23.0,23.0,22.96,22.97,28800.0,20.8086,20.8086,20.7724,20.7814,28800.0
2012-08-20 14:20:00,22.97,22.98,22.97,22.98,23500.0,20.7814,20.7905,20.7814,20.7905,23500.0
2012-08-20 14:25:00,22.98,22.99,22.97,22.98,60100.0,20.7905,20.7995,20.7814,20.7905,60100.0
2012-08-20 14:30:00,22.98,23.04,22.98,23.03,212900.0,20.7905,20.8448,20.7905,20.8357,212900.0
2012-08-20 14:35:00,23.03,23.04,23.01,23.01,60500.0,20.8357,20.8448,20.8176,20.8176,60500.0
2012-08-20 14:40:00,23.02,23.02,22.99,22.99,29600.0,20.8267,20.8267,20.7995,20.7995,29600.0
2012-08-20 14:45:00,22.99,23.01,22.96,22.97,83300.0,20.7995,20.8176,20.7724,20.7814,83300.0
2012-08-20 14:50:00,22.97,22.97,22.96,22.97,7700.0,20.7814,20.7814,20.7724,20.7814,7700.0
2012-08-20 14:55:00,22.97,22.97,22.95,22.95,33400.0,20.7814,20.7814,20.7633,20.7633,33400.0
2012-08-20 15:00:00,22.96,22.96,22.95,22.95,16200.0,20.7724,20.7724,20.7633,20.7633,16200.0
2012-08-20 15:05:00,22.95,22.97,22.94,22.96,36500.0,20.7633,20.7814,20.7543,20.7724,36500.0
2012-08-20 15:10:00,22.96,22.96,22.92,22.94,116200.0,20.7724,20.7724,20.7362,20.7543,116200.0
2012-08-20 15:15:00,22.94,22.95,22.93,22.93,21200.0,20.7543,20.7633,20.7452,20.7452,21200.0
2012-08-20 15:20:00,22.94,22.97,22.92,22.97,44000.0,20.7543,20.7814,20.7362,20.7814,44000.0
2012-08-20 15:25:00,22.96,22.97,22.95,22.97,19300.0,20.7724,20.7814,20.7633,20.7814,19300.0
2012-08-20 15:30:00,22.97,22.99,22.96,22.97,42600.0,20.7814,20.7995,20.7724,20.7814,42600.0
2012-08-20 15:35:00,22.97,22.99,22.96,22.97,54200.0,20.7814,20.7995,20.7724,20.7814,54200.0
2012-08-20 15:40:00,22.96,22.97,22.94,22.97,52400.0,20.7724,20.7814,20.7543,20.7814,52400.0
2012-08-20 15:45:00,22.96,22.98,22.95,22.98,74600.0,20.7724,20.7905,20.7633,20.7905,74600.0
2012-08-20 15:50:00,22.98,23.0,22.94,22.99,137900.0,20.7905,20.8086,20.7543,20.7995,137900.0
2012-08-20 15:55:00,22.99,23.0,22.97,23.0,175300.0,20.7995,20.8086,20.7814,20.8086,175300.0
2012-08-21 09:30:00,23.11,23.16,23.07,23.14,74800.0,20.9081,20.9533,20.8719,20.9352,74800.0
2012-08-21 09:35:00,23.13,23.14,23.08,23.09,108600.0,20.9262,20.9352,20.881,20.89,108600.0
2012-08-21 09:40:00,23.08,23.09,23.0,23.02,77900.0,20.881,20.89,20.8086,20.8267,77900.0
2012-08-21 09:45:00,23.02,23.07,23.01,23.07,92600.0,20.8267,20.8719,20.8176,20.8719,92600.0
2012-08-21 09:50:00,23.07,23.08,23.01,23.08,98600.0,20.8719,20.881,20.8176,20.881,98600.0
2012-08-21 09:55:00,23.09,23.2,23.09,23.2,272000.0,20.89,20.9895,20.89,20.9895,272000.0
2012-08-21 10:00:00,23.22,23.25,23.21,23.24,112500.0,21.0076,21.0348,20.9986,21.0257,112500.0
2012-08-21 10:05:00,23.24,23.24,23.15,23.18,115600.0,21.0257,21.0257,20.9443,20.9714,115600.0
2012-08-21 10:10:00,23.18,23.2,23.16,23.18,40800.0,20.9714,20.9895,20.9533,20.9714,40800.0
2012-08-21 10:15:00,23.18,23.22,23.16,23.2,47900.0,20.9714,21.0076,20.9533,20.9895,47900.0
2012-08-21 10:20:00,23.2,23.23,23.19,23.21,43800.0,20.9895,21.0167,20.9805,20.9986,43800.0
2012-08-21 10:25:00,23.22,23.23,23.2,23.22,39700.0,21.0076,21.0167,20.9895,21.0076,39700.0
2012-08-21 10:30:00,23.23,23.25,23.22,23.24,43400.0,21.0167,21.0348,21.0076,21.0257,43400.0
2012-08-21 10:35:00,23.24,23.28,23.21,23.28,73200.0,21.0257,21.0619,20.9986,21.0619,73200.0
2012-08-21 10:40:00,23.28,23.28,23.24,23.27,69800.0,21.0619,21.0619,21.0257,21.0529,69800.0
2012-08-21 10:45:00,23.27,23.27,23.22,23.22,31500.0,21.0529,21.0529,21.0076,21.0076,31500.0
2012-08-21 10:50:00,23.23,23.23,23.19,23.21,20400.0,21.0167,21.0167,20.9805,20.9986,20400.0
2012-08-21 10:55:00,23.19,23.2,23.16,23.17,39300.0,20.9805,20.9895,20.9533,20.9624,39300.0
2012-08-21 11:00:00,23.16,23.18,23.14,23.16,233500.0,20.9533,20.9714,20.9352,20.9533,233500.0
2012-08-21 11:05:00,23.15,23.16,23.13,23.14,87300.0,20.9443,20.9533,20.9262,20.9352,87300.0
2012-08-21 11:10:00,23.14,23.16,23.13,23.15,121500.0,20.9352,20.9533,20.9262,20.9443,121500.0
2012-08-21 11:15:00,23.15,23.19,23.15,23.18,87600.0,20.9443,20.9805,20.9443,20.9714,87600.0
2012-08-21 11:20:00,23.17,23.18,23.1,23.11,62300.0,20.9624,20.9714,20.899,20.9081,62300.0
2012-08-21 11:25:00,23.11,23.12,23.09,23.12,26900.0,20.9081,20.9171,20.89,20.9171,26900.0
2012-08-21 11:30:00,23.12,23.13,23.11,23.12,77100.0,20.9171,20.9262,20.9081,20.9171,77100.0
2012-08-21 11:35:00,23.12,23.12,23.08,23.1,35900.0,20.9171,20.9171,20.881,20.899,35900.0
2012-08-21 11:40:00,23.1,23.1,23.05,23.05,21100.0,20.899,20.899,20.8538,20.8538,21100.0
2012-08-21 11:45:00,23.06,23.1,23.06,23.1,23400.0,20.8629,20.899,20.8629,20.899,23400.0
2012-08-21 11:50:00,23.1,23.12,23.08,23.12,38700.0,20.899,20.9171,20.881,20.9171,38700.0
2012-08-21 11:55:00,23.12,23.13,23.09,23.09,39500.0,20.9171,20.9262,20.89,20.89,39500.0
2012-08-21 12:00:00,23.09,23.1,23.03,23.05,99300.0,20.89,20.899,20.8357,20.8538,99300.0
2012-08-21 12:05:00,23.05,23.08,23.05,23.08,43900.0,20.8538,20.881,20.8538,20.881,43900.0
2012-08-21 12:10:00,23.09,23.1,23.09,23.09,12600.0,20.89,20.899,20.89,20.89,12600.0
2012-08-21 12:15:00,23.09,23.09,23.05,23.05,7800.0,20.89,20.89,20.8538,20.8538,7800.0
2012-08-21 12:20:00,23.04,23.07,23.04,23.06,9100.0,20.8448,20.8719,20.8448,20.8629,9100.0
2012-08-21 12:25:00,23.06,23.06,23.05,23.06,9200.0,20.8629,20.8629,20.8538,20.8629,9200.0
2012-08-21 12:30:00,23.06,23.09,23.06,23.07,37300.0,20.8629,20.89,20.8629,20.8719,37300.0
2012-08-21 12:35:00,23.08,23.1,23.07,23.1,7800.0,20.881,20.899,20.8719,20.899,7800.0
2012-08-21 12:40:00,23.1,23.1,23.08,23.08,16600.0,20.899,20.899,20.881,20.881,16600.0
2012-08-21 12:45:00,23.09,23.09,23.05,23.07,11900.0,20.89,20.89,20.8538,20.8719,11900.0
2012-08-21 12:50:00,23.07,23.07,23.06,23.07,13600.0,20.8719,20.8719,20.8629,20.8719,13600.0
2012-08-21 12:55:00,23.07,23.08,23.05,23.07,26300.0,20.8719,20.881,20.8538,20.8719,26300.0
2012-08-21 13:00:00,23.07,23.07,23.03,23.06,38000.0,20.8719,20.8719,20.8357,20.8629,38000.0
2012-08-21 13:05:00,23.06,23.06,23.03,23.04,265000.0,20.8629,20.8629,20.8357,20.8448,265000.0
2012-08-21 13:10:00,23.03,23.04,22.97,22.98,37500.0,20.8357,20.8448,20.7814,20.7905,37500.0
2012-08-21 13:15:00,22.97,23.03,22.97,23.02,59400.0,20.7814,20.8357,20.7814,20.8267,59400.0
2012-08-21 13:20:00,23.02,23.02,23.0,23.01,37900.0,20.8267,20.8267,20.8086,20.8176,37900.0
2012-08-21 13:25:00,23.0,23.0,22.98,22.98,34000.0,20.8086,20.8086,20.7905,20.7905,34000.0
2012-08-21 13:30:00,22.99,23.0,22.99,22.99,13400.0,20.7995,20.8086,20.7995,20.7995,13400.0
2012-08-21 13:35:00,22.98,22.99,22.98,22.99,10000.0,20.7905,20.7995,20.7905,20.7995,10000.0
2012-08-21 13:40:00,22.98,22.98,22.95,22.95,30200.0,20.7905,20.7905,20.7633,20.7633,30200.0
2012-08-21 13:45:00,22.95,22.96,22.93,22.93,16000.0,20.7633,20.7724,20.7452,20.7452,16000.0
2012-08-21 13:50:00,22.93,22.94,22.91,22.92,53100.0,20.7452,20.7543,20.7272,20.7362,53100.0
2012-08-21 13:55:00,22.92,22.96,22.92,22.96,57300.0,20.7362,20.7724,20.7362,20.7724,57300.0
2012-08-21 14:00:00,22.96,22.97,22.94,22.97,33400.0,20.7724,20.7814,20.7543,20.7814,33400.0
2012-08-21 14:05:00,22.97,22.98,22.96,22.97,16600.0,20.7814,20.7905,20.7724,20.7814,16600.0
2012-08-21 14:10:00,22.97,22.98,22.97,22.98,9500.0,20.7814,20.7905,20.7814,20.7905,9500.0
2012-08-21 14:15:00,22.98,22.99,22.96,22.96,20100.0,20.7905,20.7995,20.7724,20.7724,20100.0
2012-08-21 14:20:00,22.96,23.0,22.95,23.0,34400.0,20.7724,20.8086,20.7633,20.8086,34400.0
2012-08-21 14:25:00,22.99,23.01,22.98,22.98,25600.0,20.7995,20.8176,20.7905,20.7905,25600.0
2012-08-21 14:30:00,22.98,23.0,22.97,23.0,19200.0,20.7905,20.8086,20.7814,20.8086,19200.0
2012-08-21 14:35:00,22.99,22.99,22.92,22.94,37200.0,20.7995,20.7995,20.7362,20.7543,37200.0
2012-08-21 14:40:00,22.93,22.95,22.93,22.93,43300.0,20.7452,20.7633,20.7452,20.7452,43300.0
2012-08-21 14:45:00,22.94,22.95,22.94,22.94,14300.0,20.7543,20.7633,20.7543,20.7543,14300.0
2012-08-21 14:50:00,22.94,22.95,22.94,22.94,6500.0,20.7543,20.7633,20.7543,20.7543,6500.0
2012-08-21 14:55:00,22.94,22.94,22.92,22.93,40100.0,20.7543,20.7543,20.7362,20.7452,40100.0
2012-08-21 15:00:00,22.93,22.94,22.9,22.92,27600.0,20.7452,20.7543,20.7181,20.7362,27600.0
2012-08-21 15:05:00,22.92,22.92,22.9,22.91,16700.0,20.7362,20.7362,20.7181,20.7272,16700.0
2012-08-21 15:10:00,22.9,22.91,22.87,22.88,28200.0,20.7181,20.7272,20.691,20.7,28200.0
2012-08-21 15:15:00,22.87,22.88,22.84,22.85,64500.0,20.691,20.7,20.6638,20.6729,64500.0
2012-08-21 15:20:00,22.85,22.86,22.83,22.83,35600.0,20.6729,20.6819,20.6548,20.6548,35600.0
2012-08-21 15:25:00,22.83,22.84,22.8,22.83,59300.0,20.6548,20.6638,20.6276,20.6548,59300.0
2012-08-21 15:30:00,22.83,22.86,22.83,22.83,67800.0,20.6548,20.6819,20.6548,20.6548,67800.0
2012-08-21 15:35:00,22.83,22.89,22.83,22.88,101400.0,20.6548,20.7091,20.6548,20.7,101400.0
2012-08-21 15:40:00,22.87,22.9,22.86,22.86,103800.0,20.691,20.7181,20.6819,20.6819,103800.0
2012-08-21 15:45:00,22.86,22.9,22.86,22.87,157800.0,20.6819,20.7181,20.6819,20.691,157800.0
2012-08-21 15:50:00,22.87,22.9,22.87,22.9,101500.0,20.691,20.7181,20.691,20.7181,101500.0
2012-08-21 15:55:00,22.89,22.91,22.88,22.91,176700.0,20.7091,20.7272,20.7,20.7272,176700.0
2012-08-22 09:30:00,23.18,23.2,23.05,23.14,331700.0,20.9714,20.9895,20.8538,20.9352,331700.0
2012-08-22 09:35:00,23.14,23.23,23.11,23.21,306800.0,20.9352,21.0167,20.9081,20.9986,306800.0
2012-08-22 09:40:00,23.21,23.28,23.2,23.23,273200.0,20.9986,21.0619,20.9895,21.0167,273200.0
2012-08-22 09:45:00,23.23,23.3,23.22,23.28,327400.0,21.0167,21.08,21.0076,21.0619,327400.0
2012-08-22 09:50:00,23.27,23.27,23.18,23.19,144700.0,21.0529,21.0529,20.9714,20.9805,144700.0
2012-08-22 09:55:00,23.2,23.2,23.12,23.19,181900.0,20.9895,20.9895,20.9171,20.9805,181900.0
2012-08-22 10:00:00,23.2,23.24,23.18,23.23,48900.0,20.9895,21.0257,20.9714,21.0167,48900.0
2012-08-22 10:05:00,23.22,23.26,23.19,23.25,175600.0,21.0076,21.0438,20.9805,21.0348,175600.0
2012-08-22 10:10:00,23.24,23.25,23.15,23.17,324100.0,21.0257,21.0348,20.9443,20.9624,324100.0
2012-08-22 10:15:00,23.17,23.22,23.16,23.22,139700.0,20.9624,21.0076,20.9533,21.0076,139700.0
2012-08-22 10:20:00,23.21,23.27,23.21,23.26,172400.0,20.9986,21.0529,20.9986,21.0438,172400.0
2012-08-22 10:25:00,23.26,23.33,23.26,23.33,85900.0,21.0438,21.1071,21.0438,21.1071,85900.0
2012-08-22 10:30:00,23.34,23.37,23.32,23.34,96700.0,21.1162,21.1433,21.0981,21.1162,96700.0
2012-08-22 10:35:00,23.34,23.37,23.25,23.25,179200.0,21.1162,21.1433,21.0348,21.0348,179200.0
2012-08-22 10:40:00,23.25,23.32,23.25,23.31,93300.0,21.0348,21.0981,21.0348,21.089,93300.0
2012-08-22 10:45:00,23.31,23.33,23.24,23.24,71200.0,21.089,21.1071,21.0257,21.0257,71200.0
2012-08-22 10:50:00,23.24,23.25,23.22,23.23,53200.0,21.0257,21.0348,21.0076,21.0167,53200.0
2012-08-22 10:55:00,23.24,23.28,23.23,23.23,41000.0,21.0257,21.0619,21.0167,21.0167,41000.0
2012-08-22 11:00:00,23.23,23.26,23.21,23.26,19800.0,21.0167,21.0438,20.9986,21.0438,19800.0
2012-08-22 11:05:00,23.26,23.29,23.26,23.27,22700.0,21.0438,21.0709,21.0438,21.0529,22700.0
2012-08-22 11:10:00,23.27,23.29,23.22,23.22,22300.0,21.0529,21.0709,21.0076,21.0076,22300.0
2012-08-22 11:15:00,23.23,23.23,23.18,23.18,41300.0,21.0167,21.0167,20.9714,20.9714,41300.0
2012-08-22 11:20:00,23.19,23.19,23.16,23.19,40600.0,20.9805,20.9805,20.9533,20.9805,40600.0
2012-08-22 11:25:00,23.2,23.23,23.18,23.23,19000.0,20.9895,21.0167,20.9714,21.0167,19000.0
2012-08-22 11:30:00,23.23,23.23,23.21,23.21,72700.0,21.0167,21.0167,20.9986,20.9986,72700.0
2012-08-22 11:35:00,23.22,23.26,23.22,23.24,23600.0,21.0076,21.0438,21.0076,21.0257,23600.0
2012-08-22 11:40:00,23.24,23.28,23.23,23.26,95500.0,21.0257,21.0619,21.0167,21.0438,95500.0
2012-08-22 11:45:00,23.28,23.3,23.27,23.29,27300.0,21.0619,21.08,21.0529,21.0709,27300.0
2012-08-22 11:50:00,23.3,23.31,23.28,23.3,69600.0,21.08,21.089,21.0619,21.08,69600.0
2012-08-22 11:55:00,23.3,23.31,23.3,23.31,26900.0,21.08,21.089,21.08,21.089,26900.0
2012-08-22 12:00:00,23.31,23.32,23.29,23.3,50800.0,21.089,21.0981,21.0709,21.08,50800.0
2012-08-22 12:05:00,23.3,23.3,23.25,23.26,18600.0,21.08,21.08,21.0348,21.0438,18600.0
2012-08-22 12:10:00,23.26,23.26,23.25,23.25,55000.0,21.0438,21.0438,21.0348,21.0348,55000.0
2012-08-22 12:15:00,23.25,23.25,23.21,23.21,94800.0,21.0348,21.0348,20.9986,20.9986,94800.0
2012-08-22 12:20:00,23.21,23.21,23.18,23.18,66200.0,20.9986,20.9986,20.9714,20.9714,66200.0
2012-08-22 12:25:00,23.18,23.23,23.18,23.23,70200.0,20.9714,21.0167,20.9714,21.0167,70200.0
2012-08-22 12:30:00,23.22,23.23,23.17,23.17,20400.0,21.0076,21.0167,20.9624,20.9624,20400.0
2012-08-22 12:35:00,23.18,23.19,23.14,23.16,68300.0,20.9714,20.9805,20.9352,20.9533,68300.0
2012-08-22 12:40:00,23.15,23.18,23.14,23.17,42000.0,20.9443,20.9714,20.9352,20.9624,42000.0
2012-08-22 12:45:00,23.17,23.19,23.16,23.17,46600.0,20.9624,20.9805,20.9533,20.9624,46600.0
2012-08-22 12:50:00,23.17,23.17,23.14,23.15,57500.0,20.9624,20.9624,20.9352,20.9443,57500.0
2012-08-22 12:55:00,23.15,23.17,23.15,23.17,44900.0,20.9443,20.9624,20.9443,20.9624,44900.0
2012-08-22 13:00:00,23.16,23.2,23.16,23.18,59500.0,20.9533,20.9895,20.9533,20.9714,59500.0
2012-08-22 13:05:00,23.18,23.18,23.15,23.15,6600.0,20.9714,20.9714,20.9443,20.9443,6600.0
2012-08-22 13:10:00,23.15,23.15,23.13,23.14,16900.0,20.9443,20.9443,20.9262,20.9352,16900.0
2012-08-22 13:15:00,23.14,23.16,23.12,23.16,24400.0,20.9352,20.9533,20.9171,20.9533,24400.0
2012-08-22 13:20:00,23.16,23.17,23.16,23.16,7000.0,20.9533,20.9624,20.9533,20.9533,7000.0
2012-08-22 13:25:00,23.17,23.18,23.17,23.18,11700.0,20.9624,20.9714,20.9624,20.9714,11700.0
2012-08-22 13:30:00,23.18,23.18,23.15,23.17,60400.0,20.9714,20.9714,20.9443,20.9624,60400.0
2012-08-22 13:35:00,23.18,23.18,23.14,23.14,8900.0,20.9714,20.9714,20.9352,20.9352,8900.0
2012-08-22 13:40:00,23.14,23.17,23.14,23.16,55200.0,20.9352,20.9624,20.9352,20.9533,55200.0
2012-08-22 13:45:00,23.16,23.17,23.15,23.15,15600.0,20.9533,20.9624,20.9443,20.9443,15600.0
2012-08-22 13:50:00,23.15,23.15,23.12,23.12,29200.0,20.9443,20.9443,20.9171,20.9171,29200.0
2012-08-22 13:55:00,23.13,23.19,23.12,23.18,45800.0,20.9262,20.9805,20.9171,20.9714,45800.0
2012-08-22 14:00:00,23.18,23.32,23.18,23.29,188800.0,20.9714,21.0981,20.9714,21.0709,188800.0
2012-08-22 14:05:00,23.29,23.31,23.22,23.24,152100.0,21.0709,21.089,21.0076,21.0257,152100.0
2012-08-22 14:10:00,23.24,23.29,23.23,23.23,100200.0,21.0257,21.0709,21.0167,21.0167,100200.0
2012-08-22 14:15:00,23.21,23.24,23.2,23.24,100400.0,20.9986,21.0257,20.9895,21.0257,100400.0
2012-08-22 14:20:00,23.23,23.25,23.21,23.22,83400.0,21.0167,21.0348,20.9986,21.0076,83400.0
2012-08-22 14:25:00,23.22,23.25,23.21,23.25,84200.0,21.0076,21.0348,20.9986,21.0348,84200.0
2012-08-22 14:30:00,23.25,23.3,23.23,23.28,132800.0,21.0348,21.08,21.0167,21.0619,132800.0
2012-08-22 14:35:00,23.28,23.31,23.26,23.3,135700.0,21.0619,21.089,21.0438,21.08,135700.0
2012-08-22 14:40:00,23.29,23.32,23.29,23.3,185100.0,21.0709,21.0981,21.0709,21.08,185100.0
2012-08-22 14:45:00,23.31,23.36,23.31,23.32,224500.0,21.089,21.1343,21.089,21.0981,224500.0
2012-08-22 14:50:00,23.33,23.37,23.29,23.3,245700.0,21.1071,21.1433,21.0709,21.08,245700.0
2012-08-22 14:55:00,23.3,23.34,23.3,23.32,37300.0,21.08,21.1162,21.08,21.0981,37300.0
2012-08-22 15:00:00,23.32,23.33,23.3,23.31,98500.0,21.0981,21.1071,21.08,21.089,98500.0
2012-08-22 15:05:00,23.32,23.33,23.31,23.33,73300.0,21.0981,21.1071,21.089,21.1071,73300.0
2012-08-22 15:10:00,23.33,23.35,23.31,23.31,45900.0,21.1071,21.1252,21.089,21.089,45900.0
2012-08-22 15:15:00,23.31,23.31,23.26,23.26,75000.0,21.089,21.089,21.0438,21.0438,75000.0
2012-08-22 15:20:00,23.26,23.27,23.24,23.27,60700.0,21.0438,21.0529,21.0257,21.0529,60700.0
2012-08-22 15:25:00,23.27,23.3,23.26,23.29,68200.0,21.0529,21.08,21.0438,21.0709,68200.0
2012-08-22 15:30:00,23.28,23.31,23.25,23.25,165300.0,21.0619,21.089,21.0348,21.0348,165300.0
2012-08-22 15:35:00,23.25,23.28,23.24,23.27,92100.0,21.0348,21.0619,21.0257,21.0529,92100.0
2012-08-22 15:40:00,23.26,23.29,23.24,23.24,120700.0,21.0438,21.0709,21.0257,21.0257,120700.0
2012-08-22 15:45:00,23.24,23.27,23.22,23.26,124100.0,21.0257,21.0529,21.0076,21.0438,124100.0
2012-08-22 15:50:00,23.26,23.29,23.25,23.26,116700.0,21.0438,21.0709,21.0348,21.0438,116700.0
2012-08-22 15:55:00,23.26,23.27,23.25,23.25,195100.0,21.0438,21.0529,21.0348,21.0348,195100.0
2012-08-23 09:30:00,23.23,23.24,23.15,23.16,60100.0,21.0167,21.0257,20.9443,20.9533,60100.0
2012-08-23 09:35:00,23.16,23.23,23.13,23.22,52200.0,20.9533,21.0167,20.9262,21.0076,52200.0
2012-08-23 09:40:00,23.23,23.33,23.23,23.32,85200.0,21.0167,21.1071,21.0167,21.0981,85200.0
2012-08-23 09:45:00,23.32,23.32,23.25,23.25,25200.0,21.0981,21.0981,21.0348,21.0348,25200.0
2012-08-23 09:50:00,23.24,23.25,23.21,23.24,79200.0,21.0257,21.0348,20.9986,21.0257,79200.0
2012-08-23 09:55:00,23.23,23.24,23.18,23.19,195500.0,21.0167,21.0257,20.9714,20.9805,195500.0
2012-08-23 10:00:00,23.19,23.34,23.17,23.31,502300.0,20.9805,21.1162,20.9624,21.089,502300.0
2012-08-23 10:05:00,23.31,23.35,23.25,23.28,114900.0,21.089,21.1252,21.0348,21.0619,114900.0
2012-08-23 10:10:00,23.27,23.27,23.22,23.25,55600.0,21.0529,21.0529,21.0076,21.0348,55600.0
2012-08-23 10:15:00,23.25,23.28,23.25,23.25,144900.0,21.0348,21.0619,21.0348,21.0348,144900.0
2012-08-23 10:20:00,23.25,23.32,23.24,23.32,31800.0,21.0348,21.0981,21.0257,21.0981,31800.0
2012-08-23 10:25:00,23.31,23.34,23.29,23.33,86700.0,21.089,21.1162,21.0709,21.1071,86700.0
2012-08-23 10:30:00,23.32,23.4,23.3,23.38,108000.0,21.0981,21.1705,21.08,21.1524,108000.0
2012-08-23 10:35:00,23.37,23.41,23.37,23.38,46100.0,21.1433,21.1795,21.1433,21.1524,46100.0
2012-08-23 10:40:00,23.39,23.4,23.37,23.38,75600.0,21.1614,21.1705,21.1433,21.1524,75600.0
2012-08-23 10:45:00,23.38,23.43,23.38,23.4,71500.0,21.1524,21.1976,21.1524,21.1705,71500.0
2012-08-23 10:50:00,23.41,23.42,23.36,23.36,72000.0,21.1795,21.1886,21.1343,21.1343,72000.0
2012-08-23 10:55:00,23.36,23.37,23.32,23.35,39800.0,21.1343,21.1433,21.0981,21.1252,39800.0
2012-08-23 11:00:00,23.35,23.36,23.27,23.27,64300.0,21.1252,21.1343,21.0529,21.0529,64300.0
2012-08-23 11:05:00,23.28,23.34,23.28,23.33,45600.0,21.0619,21.1162,21.0619,21.1071,45600.0
2012-08-23 11:10:00,23.34,23.38,23.3,23.36,72500.0,21.1162,21.1524,21.08,21.1343,72500.0
2012-08-23 11:15:00,23.36,23.37,23.34,23.35,37600.0,21.1343,21.1433,21.1162,21.1252,37600.0
2012-08-23 11:20:00,23.34,23.34,23.32,23.34,27000.0,21.1162,21.1162,21.0981,21.1162,27000.0
2012-08-23 11:25:00,23.33,23.38,23.33,23.37,27100.0,21.1071,21.1524,21.1071,21.1433,27100.0
2012-08-23 11:30:00,23.37,23.38,23.35,23.35,65900.0,21.1433,21.1524,21.1252,21.1252,65900.0
2012-08-23 11:35:00,23.35,23.36,23.33,23.33,31900.0,21.1252,21.1343,21.1071,21.1071,31900.0
2012-08-23 11:40:00,23.33,23.35,23.31,23.34,32600.0,21.1071,21.1252,21.089,21.1162,32600.0
2012-08-23 11:45:00,23.34,23.34,23.29,23.3,19000.0,21.1162,21.1162,21.0709,21.08,19000.0
2012-08-23 11:50:00,23.29,23.29,23.26,23.27,19700.0,21.0709,21.0709,21.0438,21.0529,19700.0
2012-08-23 11:55:00,23.27,23.29,23.26,23.27,51100.0,21.0529,21.0709,21.0438,21.0529,51100.0
2012-08-23 12:00:00,23.27,23.27,23.19,23.2,76600.0,21.0529,21.0529,20.9805,20.9895,76600.0
2012-08-23 12:05:00,23.2,23.23,23.18,23.22,39000.0,20.9895,21.0167,20.9714,21.0076,39000.0
2012-08-23 12:10:00,23.22,23.23,23.17,23.18,72700.0,21.0076,21.0167,20.9624,20.9714,72700.0
2012-08-23 12:15:00,23.18,23.21,23.16,23.21,50100.0,20.9714,20.9986,20.9533,20.9986,50100.0
2012-08-23 12:20:00,23.2,23.23,23.17,23.23,47100.0,20.9895,21.0167,20.9624,21.0167,47100.0
2012-08-23 12:25:00,23.23,23.23,23.21,23.22,11800.0,21.0167,21.0167,20.9986,21.0076,11800.0
2012-08-23 12:30:00,23.21,23.22,23.21,23.21,10100.0,20.9986,21.0076,20.9986,20.9986,10100.0
2012-08-23 12:35:00,23.21,23.22,23.2,23.22,21600.0,20.9986,21.0076,20.9895,21.0076,21600.0
2012-08-23 12:40:00,23.21,23.27,23.21,23.26,29900.0,20.9986,21.0529,20.9986,21.0438,29900.0
2012-08-23 12:45:00,23.26,23.27,23.22,23.23,12900.0,21.0438,21.0529,21.0076,21.0167,12900.0
2012-08-23 12:50:00,23.23,23.23,23.21,23.22,56600.0,21.0167,21.0167,20.9986,21.0076,56600.0
2012-08-23 12:55:00,23.23,23.24,23.22,23.23,133500.0,21.0167,21.0257,21.0076,21.0167,133500.0
2012-08-23 13:00:00,23.22,23.22,23.18,23.21,29600.0,21.0076,21.0076,20.9714,20.9986,29600.0
2012-08-23 13:05:00,23.2,23.2,23.19,23.2,16600.0,20.9895,20.9895,20.9805,20.9895,16600.0
2012-08-23 13:10:00,23.19,23.2,23.12,23.13,173300.0,20.9805,20.9895,20.9171,20.9262,173300.0
2012-08-23 13:15:00,23.13,23.18,23.13,23.17,74800.0,20.9262,20.9714,20.9262,20.9624,74800.0
2012-08-23 13:20:00,23.17,23.17,23.1,23.11,54400.0,20.9624,20.9624,20.899,20.9081,54400.0
2012-08-23 13:25:00,23.11,23.13,23.09,23.12,146500.0,20.9081,20.9262,20.89,20.9171,146500.0
2012-08-23 13:30:00,23.12,23.13,23.1,23.13,49600.0,20.9171,20.9262,20.899,20.9262,49600.0
2012-08-23 13:35:00,23.13,23.14,23.1,23.1,16900.0,20.9262,20.9352,20.899,20.899,16900.0
2012-08-23 13:40:00,23.09,23.14,23.09,23.12,24900.0,20.89,20.9352,20.89,20.9171,24900.0
2012-08-23 13:45:00,23.12,23.15,23.12,23.15,6100.0,20.9171,20.9443,20.9171,20.9443,6100.0
2012-08-23 13:50:00,23.14,23.16,23.11,23.14,40700.0,20.9352,20.9533,20.9081,20.9352,40700.0
2012-08-23 13:55:00,23.14,23.14,23.12,23.13,18100.0,20.9352,20.9352,20.9171,20.9262,18100.0
2012-08-23 14:00:00,23.13,23.14,23.12,23.12,29200.0,20.9262,20.9352,20.9171,20.9171,29200.0
2012-08-23 14:05:00,23.12,23.15,23.12,23.15,59000.0,20.9171,20.9443,20.9171,20.9443,59000.0
2012-08-23 14:10:00,23.15,23.16,23.14,23.16,25400.0,20.9443,20.9533,20.9352,20.9533,25400.0
2012-08-23 14:15:00,23.15,23.16,23.14,23.15,29600.0,20.9443,20.9533,20.9352,20.9443,29600.0
2012-08-23 14:20:00,23.15,23.15,23.12,23.14,33700.0,20.9443,20.9443,20.9171,20.9352,33700.0
2012-08-23 14:25:00,23.14,23.15,23.13,23.13,13400.0,20.9352,20.9443,20.9262,20.9262,13400.0
2012-08-23 14:30:00,23.13,23.13,23.12,23.13,9500.0,20.9262,20.9262,20.9171,20.9262,9500.0
2012-08-23 14:35:00,23.12,23.15,23.12,23.13,51000.0,20.9171,20.9443,20.9171,20.9262,51000.0
2012-08-23 14:40:00,23.13,23.16,23.13,23.16,36500.0,20.9262,20.9533,20.9262,20.9533,36500.0
2012-08-23 14:45:00,23.16,23.19,23.16,23.18,29600.0,20.9533,20.9805,20.9533,20.9714,29600.0
2012-08-23 14:50:00,23.18,23.18,23.16,23.16,9500.0,20.9714,20.9714,20.9533,20.9533,9500.0
2012-08-23 14:55:00,23.17,23.18,23.15,23.15,51700.0,20.9624,20.9714,20.9443,20.9443,51700.0
2012-08-23 15:00:00,23.15,23.16,23.14,23.15,20200.0,20.9443,20.9533,20.9352,20.9443,20200.0
2012-08-23 15:05:00,23.16,23.19,23.16,23.19,38900.0,20.9533,20.9805,20.9533,20.9805,38900.0
2012-08-23 15:10:00,23.2,23.2,23.17,23.18,62600.0,20.9895,20.9895,20.9624,20.9714,62600.0
2012-08-23 15:15:00,23.18,23.19,23.16,23.16,67500.0,20.9714,20.9805,20.9533,20.9533,67500.0
2012-08-23 15:20:00,23.17,23.17,23.11,23.13,60400.0,20.9624,20.9624,20.9081,20.9262,60400.0
2012-08-23 15:25:00,23.13,23.17,23.12,23.16,42600.0,20.9262,20.9624,20.9171,20.9533,42600.0
2012-08-23 15:30:00,23.15,23.15,23.13,23.14,43000.0,20.9443,20.9443,20.9262,20.9352,43000.0
2012-08-23 15:35:00,23.15,23.19,23.12,23.16,113100.0,20.9443,20.9805,20.9171,20.9533,113100.0
2012-08-23 15:40:00,23.16,23.16,23.15,23.15,55700.0,20.9533,20.9533,20.9443,20.9443,55700.0
2012-08-23 15:45:00,23.15,23.17,23.14,23.16,120500.0,20.9443,20.9624,20.9352,20.9533,120500.0
2012-08-23 15:50:00,23.15,23.17,23.12,23.15,155100.0,20.9443,20.9624,20.9171,20.9443,155100.0
2012-08-23 15:55:00,23.15,23.16,23.14,23.15,155500.0,20.9443,20.9533,20.9352,20.9443,155500.0
2012-08-24 09:30:00,23.12,23.19,23.1,23.15,51200.0,20.9171,20.9805,20.899,20.9443,51200.0
2012-08-24 09:35:00,23.16,23.19,23.13,23.14,52500.0,20.9533,20.9805,20.9262,20.9352,52500.0
2012-08-24 09:40:00,23.13,23.18,23.13,23.15,28900.0,20.9262,20.9714,20.9262,20.9443,28900.0
2012-08-24 09:45:00,23.16,23.29,23.16,23.28,365900.0,20.9533,21.0709,20.9533,21.0619,365900.0
2012-08-24 09:50:00,23.27,23.27,23.24,23.26,70200.0,21.0529,21.0529,21.0257,21.0438,70200.0
2012-08-24 09:55:00,23.27,23.27,23.19,23.2,42400.0,21.0529,21.0529,20.9805,20.9895,42400.0
2012-08-24 10:00:00,23.2,23.25,23.18,23.19,49500.0,20.9895,21.0348,20.9714,20.9805,49500.0
2012-08-24 10:05:00,23.19,23.22,23.19,23.19,31700.0,20.9805,21.0076,20.9805,20.9805,31700.0
2012-08-24 10:10:00,23.19,23.23,23.19,23.2,35000.0,20.9805,21.0167,20.9805,20.9895,35000.0
2012-08-24 10:15:00,23.21,23.21,23.16,23.17,59000.0,20.9986,20.9986,20.9533,20.9624,59000.0
2012-08-24 10:20:00,23.16,23.17,23.12,23.13,187800.0,20.9533,20.9624,20.9171,20.9262,187800.0
2012-08-24 10:25:00,23.14,23.14,23.1,23.1,29700.0,20.9352,20.9352,20.899,20.899,29700.0
2012-08-24 10:30:00,23.1,23.18,23.1,23.17,132400.0,20.899,20.9714,20.899,20.9624,132400.0
2012-08-24 10:35:00,23.17,23.23,23.16,23.23,149500.0,20.9624,21.0167,20.9533,21.0167,149500.0
2012-08-24 10:40:00,23.24,23.25,23.22,23.23,51900.0,21.0257,21.0348,21.0076,21.0167,51900.0
2012-08-24 10:45:00,23.23,23.29,23.22,23.24,120800.0,21.0167,21.0709,21.0076,21.0257,120800.0
2012-08-24 10:50:00,23.24,23.27,23.23,23.25,82300.0,21.0257,21.0529,21.0167,21.0348,82300.0
2012-08-24 10:55:00,23.26,23.27,23.24,23.27,45000.0,21.0438,21.0529,21.0257,21.0529,45000.0
2012-08-24 11:00:00,23.28,23.34,23.28,23.34,62400.0,21.0619,21.1162,21.0619,21.1162,62400.0
2012-08-24 11:05:00,23.33,23.35,23.3,23.32,179300.0,21.1071,21.1252,21.08,21.0981,179300.0
2012-08-24 11:10:00,23.31,23.32,23.29,23.29,38400.0,21.089,21.0981,21.0709,21.0709,38400.0
2012-08-24 11:15:00,23.3,23.42,23.3,23.39,278200.0,21.08,21.1886,21.08,21.1614,278200.0
2012-08-24 11:20:00,23.39,23.4,23.34,23.35,45200.0,21.1614,21.1705,21.1162,21.1252,45200.0
2012-08-24 11:25:00,23.36,23.38,23.35,23.35,15900.0,21.1343,21.1524,21.1252,21.1252,15900.0
2012-08-24 11:30:00,23.35,23.39,23.35,23.37,25100.0,21.1252,21.1614,21.1252,21.1433,25100.0
2012-08-24 11:35:00,23.37,23.37,23.35,23.35,29400.0,21.1433,21.1433,21.1252,21.1252,29400.0
2012-08-24 11:40:00,23.35,23.35,23.31,23.32,138500.0,21.1252,21.1252,21.089,21.0981,138500.0
2012-08-24 11:45:00,23.31,23.32,23.3,23.32,23600.0,21.089,21.0981,21.08,21.0981,23600.0
2012-08-24 11:50:00,23.31,23.33,23.31,23.31,9300.0,21.089,21.1071,21.089,21.089,9300.0
2012-08-24 11:55:00,23.32,23.34,23.32,23.33,17800.0,21.0981,21.1162,21.0981,21.1071,17800.0
2012-08-24 12:00:00,23.33,23.36,23.31,23.34,18400.0,21.1071,21.1343,21.089,21.1162,18400.0
2012-08-24 12:05:00,23.34,23.39,23.34,23.38,165000.0,21.1162,21.1614,21.1162,21.1524,165000.0
2012-08-24 12:10:00,23.37,23.38,23.35,23.36,11300.0,21.1433,21.1524,21.1252,21.1343,11300.0
2012-08-24 12:15:00,23.36,23.37,23.35,23.36,20700.0,21.1343,21.1433,21.1252,21.1343,20700.0
2012-08-24 12:20:00,23.37,23.39,23.37,23.39,5600.0,21.1433,21.1614,21.1433,21.1614,5600.0
2012-08-24 12:25:00,23.38,23.4,23.38,23.4,52300.0,21.1524,21.1705,21.1524,21.1705,52300.0
2012-08-24 12:30:00,23.41,23.45,23.4,23.43,174200.0,21.1795,21.2157,21.1705,21.1976,174200.0
2012-08-24 12:35:00,23.44,23.44,23.4,23.41,14000.0,21.2067,21.2067,21.1705,21.1795,14000.0
2012-08-24 12:40:00,23.42,23.43,23.41,23.42,12300.0,21.1886,21.1976,21.1795,21.1886,12300.0
2012-08-24 12:45:00,23.43,23.44,23.42,23.43,24900.0,21.1976,21.2067,21.1886,21.1976,24900.0
2012-08-24 12:50:00,23.43,23.44,23.42,23.43,8900.0,21.1976,21.2067,21.1886,21.1976,8900.0
2012-08-24 12:55:00,23.42,23.44,23.42,23.44,16800.0,21.1886,21.2067,21.1886,21.2067,16800.0
2012-08-24 13:00:00,23.44,23.44,23.42,23.42,12700.0,21.2067,21.2067,21.1886,21.1886,12700.0
2012-08-24 13:05:00,23.41,23.44,23.41,23.44,9400.0,21.1795,21.2067,21.1795,21.2067,9400.0
2012-08-24 13:10:00,23.45,23.45,23.43,23.43,41800.0,21.2157,21.2157,21.1976,21.1976,41800.0
2012-08-24 13:15:00,23.44,23.46,23.44,23.46,7000.0,21.2067,21.2247,21.2067,21.2247,7000.0
2012-08-24 13:20:00,23.46,23.46,23.44,23.44,8400.0,21.2247,21.2247,21.2067,21.2067,8400.0
2012-08-24 13:25:00,23.44,23.45,23.43,23.43,4400.0,21.2067,21.2157,21.1976,21.1976,4400.0
2012-08-24 13:30:00,23.44,23.45,23.43,23.45,13600.0,21.2067,21.2157,21.1976,21.2157,13600.0
2012-08-24 13:35:00,23.44,23.44,23.42,23.43,6900.0,21.2067,21.2067,21.1886,21.1976,6900.0
2012-08-24 13:40:00,23.43,23.45,23.42,23.44,22100.0,21.1976,21.2157,21.1886,21.2067,22100.0
2012-08-24 13:45:00,23.45,23.47,23.44,23.44,92700.0,21.2157,21.2338,21.2067,21.2067,92700.0
2012-08-24 13:50:00,23.45,23.46,23.44,23.45,10200.0,21.2157,21.2247,21.2067,21.2157,10200.0
2012-08-24 13:55:00,23.45,23.46,23.41,23.42,30100.0,21.2157,21.2247,21.1795,21.1886,30100.0
2012-08-24 14:00:00,23.42,23.44,23.42,23.44,61000.0,21.1886,21.2067,21.1886,21.2067,61000.0
2012-08-24 14:05:00,23.44,23.44,23.43,23.44,28400.0,21.2067,21.2067,21.1976,21.2067,28400.0
2012-08-24 14:10:00,23.43,23.44,23.43,23.43,78800.0,21.1976,21.2067,21.1976,21.1976,78800.0
2012-08-24 14:15:00,23.43,23.44,23.43,23.44,12600.0,21.1976,21.2067,21.1976,21.2067,12600.0
2012-08-24 14:20:00,23.43,23.44,23.43,23.43,53400.0,21.1976,21.2067,21.1976,21.1976,53400.0
2012-08-24 14:25:00,23.43,23.43,23.42,23.42,5700.0,21.1976,21.1976,21.1886,21.1886,5700.0
2012-08-24 14:30:00,23.42,23.43,23.42,23.43,26200.0,21.1886,21.1976,21.1886,21.1976,26200.0
2012-08-24 14:35:00,23.43,23.43,23.39,23.4,53100.0,21.1976,21.1976,21.1614,21.1705,53100.0
2012-08-24 14:40:00,23.39,23.41,23.38,23.41,132400.0,21.1614,21.1795,21.1524,21.1795,132400.0
2012-08-24 14:45:00,23.4,23.41,23.39,23.4,20800.0,21.1705,21.1795,21.1614,21.1705,20800.0
2012-08-24 14:50:00,23.39,23.39,23.38,23.39,28300.0,21.1614,21.1614,21.1524,21.1614,28300.0
2012-08-24 14:55:00,23.39,23.4,23.39,23.4,28500.0,21.1614,21.1705,21.1614,21.1705,28500.0
2012-08-24 15:00:00,23.41,23.41,23.39,23.4,33100.0,21.1795,21.1795,21.1614,21.1705,33100.0
2012-08-24 15:05:00,23.4,23.41,23.4,23.4,44100.0,21.1705,21.1795,21.1705,21.1705,44100.0
2012-08-24 15:10:00,23.4,23.44,23.39,23.43,97400.0,21.1705,21.2067,21.1614,21.1976,97400.0
2012-08-24 15:15:00,23.43,23.45,23.43,23.45,39900.0,21.1976,21.2157,21.1976,21.2157,39900.0
2012-08-24 15:20:00,23.45,23.46,23.42,23.44,73300.0,21.2157,21.2247,21.1886,21.2067,73300.0
2012-08-24 15:25:00,23.44,23.46,23.44,23.45,78200.0,21.2067,21.2247,21.2067,21.2157,78200.0
2012-08-24 15:30:00,23.44,23.47,23.44,23.46,63300.0,21.2067,21.2338,21.2067,21.2247,63300.0
2012-08-24 15:35:00,23.46,23.46,23.43,23.45,76300.0,21.2247,21.2247,21.1976,21.2157,76300.0
2012-08-24 15:40:00,23.46,23.48,23.44,23.46,90200.0,21.2247,21.2428,21.2067,21.2247,90200.0
2012-08-24 15:45:00,23.46,23.49,23.42,23.43,159100.0,21.2247,21.2519,21.1886,21.1976,159100.0
2012-08-24 15:50:00,23.43,23.44,23.36,23.4,168000.0,21.1976,21.2067,21.1343,21.1705,168000.0
2012-08-24 15:55:00,23.4,23.42,23.38,23.41,224900.0,21.1705,21.1886,21.1524,21.1795,224900.0
2012-08-27 09:30:00,23.51,23.59,23.48,23.5,200000.0,21.27,21.3424,21.2428,21.2609,200000.0
2012-08-27 09:35:00,23.5,23.5,23.46,23.46,33400.0,21.2609,21.2609,21.2247,21.2247,33400.0
2012-08-27 09:40:00,23.45,23.45,23.36,23.37,65300.0,21.2157,21.2157,21.1343,21.1433,65300.0
2012-08-27 09:45:00,23.37,23.4,23.37,23.39,41000.0,21.1433,21.1705,21.1433,21.1614,41000.0
2012-08-27 09:50:00,23.38,23.38,23.31,23.33,89600.0,21.1524,21.1524,21.089,21.1071,89600.0
2012-08-27 09:55:00,23.34,23.34,23.25,23.26,32500.0,21.1162,21.1162,21.0348,21.0438,32500.0
2012-08-27 10:00:00,23.25,23.29,23.23,23.27,60400.0,21.0348,21.0709,21.0167,21.0529,60400.0
2012-08-27 10:05:00,23.27,23.29,23.23,23.28,42900.0,21.0529,21.0709,21.0167,21.0619,42900.0
2012-08-27 10:10:00,23.29,23.31,23.26,23.29,51100.0,21.0709,21.089,21.0438,21.0709,51100.0
2012-08-27 10:15:00,23.3,23.36,23.3,23.34,66200.0,21.08,21.1343,21.08,21.1162,66200.0
2012-08-27 10:20:00,23.33,23.33,23.3,23.32,24500.0,21.1071,21.1071,21.08,21.0981,24500.0
2012-08-27 10:25:00,23.32,23.33,23.27,23.33,42200.0,21.0981,21.1071,21.0529,21.1071,42200.0
2012-08-27 10:30:00,23.33,23.34,23.3,23.33,53300.0,21.1071,21.1162,21.08,21.1071,53300.0
2012-08-27 10:35:00,23.33,23.37,23.31,23.34,36600.0,21.1071,21.1433,21.089,21.1162,36600.0
2012-08-27 10:40:00,23.34,23.36,23.32,23.34,124700.0,21.1162,21.1343,21.0981,21.1162,124700.0
2012-08-27 10:45:00,23.34,23.35,23.3,23.32,163800.0,21.1162,21.1252,21.08,21.0981,163800.0
2012-08-27 10:50:00,23.33,23.34,23.29,23.29,49600.0,21.1071,21.1162,21.0709,21.0709,49600.0
2012-08-27 10:55:00,23.28,23.35,23.27,23.35,180800.0,21.0619,21.1252,21.0529,21.1252,180800.0
2012-08-27 11:00:00,23.34,23.36,23.32,23.35,74500.0,21.1162,21.1343,21.0981,21.1252,74500.0
2012-08-27 11:05:00,23.36,23.4,23.36,23.39,79700.0,21.1343,21.1705,21.1343,21.1614,79700.0
2012-08-27 11:10:00,23.39,23.41,23.38,23.38,60200.0,21.1614,21.1795,21.1524,21.1524,60200.0
2012-08-27 11:15:00,23.39,23.46,23.38,23.45,37900.0,21.1614,21.2247,21.1524,21.2157,37900.0
2012-08-27 11:20:00,23.46,23.46,23.42,23.43,19100.0,21.2247,21.2247,21.1886,21.1976,19100.0
2012-08-27 11:25:00,23.43,23.44,23.41,23.41,4800.0,21.1976,21.2067,21.1795,21.1795,4800.0
2012-08-27 11:30:00,23.42,23.44,23.4,23.4,81900.0,21.1886,21.2067,21.1705,21.1705,81900.0
2012-08-27 11:35:00,23.39,23.4,23.39,23.39,12600.0,21.1614,21.1705,21.1614,21.1614,12600.0
2012-08-27 11:40:00,23.38,23.39,23.37,23.38,19100.0,21.1524,21.1614,21.1433,21.1524,19100.0
2012-08-27 11:45:00,23.38,23.38,23.35,23.37,31000.0,21.1524,21.1524,21.1252,21.1433,31000.0
2012-08-27 11:50:00,23.37,23.37,23.34,23.35,54500.0,21.1433,21.1433,21.1162,21.1252,54500.0
2012-08-27 11:55:00,23.35,23.35,23.33,23.33,15400.0,21.1252,21.1252,21.1071,21.1071,15400.0
2012-08-27 12:00:00,23.33,23.35,23.31,23.34,28100.0,21.1071,21.1252,21.089,21.1162,28100.0
2012-08-27 12:05:00,23.34,23.34,23.32,23.34,26400.0,21.1162,21.1162,21.0981,21.1162,26400.0
2012-08-27 12:10:00,23.34,23.38,23.34,23.38,32200.0,21.1162,21.1524,21.1162,21.1524,32200.0
2012-08-27 12:15:00,23.38,23.39,23.35,23.35,73500.0,21.1524,21.1614,21.1252,21.1252,73500.0
2012-08-27 12:20:00,23.34,23.35,23.33,23.33,47600.0,21.1162,21.1252,21.1071,21.1071,47600.0
2012-08-27 12:25:00,23.34,23.35,23.3,23.34,50900.0,21.1162,21.1252,21.08,21.1162,50900.0
2012-08-27 12:30:00,23.34,23.34,23.32,23.32,8800.0,21.1162,21.1162,21.0981,21.0981,8800.0
2012-08-27 12:35:00,23.33,23.37,23.32,23.36,31100.0,21.1071,21.1433,21.0981,21.1343,31100.0
2012-08-27 12:40:00,23.36,23.38,23.35,23.38,12800.0,21.1343,21.1524,21.1252,21.1524,12800.0
2012-08-27 12:45:00,23.38,23.4,23.38,23.4,12700.0,21.1524,21.1705,21.1524,21.1705,12700.0
2012-08-27 12:50:00,23.4,23.4,23.39,23.39,23100.0,21.1705,21.1705,21.1614,21.1614,23100.0
2012-08-27 12:55:00,23.39,23.4,23.38,23.39,20500.0,21.1614,21.1705,21.1524,21.1614,20500.0
2012-08-27 13:00:00,23.38,23.39,23.37,23.38,10200.0,21.1524,21.1614,21.1433,21.1524,10200.0
2012-08-27 13:05:00,23.37,23.38,23.35,23.36,9600.0,21.1433,21.1524,21.1252,21.1343,9600.0
2012-08-27 13:10:00,23.35,23.38,23.35,23.37,20000.0,21.1252,21.1524,21.1252,21.1433,20000.0
2012-08-27 13:15:00,23.38,23.4,23.38,23.38,33700.0,21.1524,21.1705,21.1524,21.1524,33700.0
2012-08-27 13:20:00,23.38,23.39,23.38,23.39,9200.0,21.1524,21.1614,21.1524,21.1614,9200.0
2012-08-27 13:25:00,23.39,23.41,23.38,23.4,6900.0,21.1614,21.1795,21.1524,21.1705,6900.0
2012-08-27 13:30:00,23.39,23.39,23.37,23.38,11600.0,21.1614,21.1614,21.1433,21.1524,11600.0
2012-08-27 13:35:00,23.38,23.38,23.35,23.36,57100.0,21.1524,21.1524,21.1252,21.1343,57100.0
2012-08-27 13:40:00,23.35,23.35,23.3,23.32,20100.0,21.1252,21.1252,21.08,21.0981,20100.0
2012-08-27 13:45:00,23.32,23.33,23.31,23.31,8900.0,21.0981,21.1071,21.089,21.089,8900.0
2012-08-27 13:50:00,23.32,23.34,23.3,23.33,17300.0,21.0981,21.1162,21.08,21.1071,17300.0
2012-08-27 13:55:00,23.32,23.32,23.31,23.32,14000.0,21.0981,21.0981,21.089,21.0981,14000.0
2012-08-27 14:00:00,23.32,23.34,23.32,23.34,8700.0,21.0981,21.1162,21.0981,21.1162,8700.0
2012-08-27 14:05:00,23.34,23.34,23.33,23.33,15500.0,21.1162,21.1162,21.1071,21.1071,15500.0
2012-08-27 14:10:00,23.32,23.35,23.32,23.34,18300.0,21.0981,21.1252,21.0981,21.1162,18300.0
2012-08-27 14:15:00,23.34,23.34,23.3,23.32,10200.0,21.1162,21.1162,21.08,21.0981,10200.0
2012-08-27 14:20:00,23.33,23.34,23.33,23.34,19600.0,21.1071,21.1162,21.1071,21.1162,19600.0
2012-08-27 14:25:00,23.34,23.35,23.34,23.35,12200.0,21.1162,21.1252,21.1162,21.1252,12200.0
2012-08-27 14:30:00,23.35,23.38,23.34,23.38,9800.0,21.1252,21.1524,21.1162,21.1524,9800.0
2012-08-27 14:35:00,23.38,23.4,23.38,23.39,10100.0,21.1524,21.1705,21.1524,21.1614,10100.0
2012-08-27 14:40:00,23.39,23.39,23.37,23.38,28000.0,21.1614,21.1614,21.1433,21.1524,28000.0
2012-08-27 14:45:00,23.37,23.37,23.35,23.36,14000.0,21.1433,21.1433,21.1252,21.1343,14000.0
2012-08-27 14:50:00,23.36,23.37,23.35,23.36,11000.0,21.1343,21.1433,21.1252,21.1343,11000.0
2012-08-27 14:55:00,23.36,23.38,23.36,23.36,23600.0,21.1343,21.1524,21.1343,21.1343,23600.0
2012-08-27 15:00:00,23.36,23.37,23.36,23.36,13400.0,21.1343,21.1433,21.1343,21.1343,13400.0
2012-08-27 15:05:00,23.36,23.36,23.32,23.34,54300.0,21.1343,21.1343,21.0981,21.1162,54300.0
2012-08-27 15:10:00,23.33,23.34,23.32,23.34,16700.0,21.1071,21.1162,21.0981,21.1162,16700.0
2012-08-27 15:15:00,23.34,23.35,23.33,23.35,14500.0,21.1162,21.1252,21.1071,21.1252,14500.0
2012-08-27 15:20:00,23.34,23.35,23.32,23.35,21200.0,21.1162,21.1252,21.0981,21.1252,21200.0
2012-08-27 15:25:00,23.35,23.36,23.33,23.33,52600.0,21.1252,21.1343,21.1071,21.1071,52600.0
2012-08-27 15:30:00,23.32,23.35,23.32,23.32,47100.0,21.0981,21.1252,21.0981,21.0981,47100.0
2012-08-27 15:35:00,23.31,23.34,23.28,23.28,86500.0,21.089,21.1162,21.0619,21.0619,86500.0
2012-08-27 15:40:00,23.29,23.32,23.29,23.31,65100.0,21.0709,21.0981,21.0709,21.089,65100.0
2012-08-27 15:45:00,23.31,23.32,23.28,23.29,72300.0,21.089,21.0981,21.0619,21.0709,72300.0
2012-08-27 15:50:00,23.29,23.3,23.27,23.29,101400.0,21.0709,21.08,21.0529,21.0709,101400.0
2012-08-27 15:55:00,23.28,23.3,23.26,23.3,139100.0,21.0619,21.08,21.0438,21.08,139100.0
2012-08-28 09:30:00,23.28,23.35,23.25,23.33,33100.0,21.0619,21.1252,21.0348,21.1071,33100.0
2012-08-28 09:35:00,23.32,23.39,23.29,23.39,48500.0,21.0981,21.1614,21.0709,21.1614,48500.0
2012-08-28 09:40:00,23.4,23.43,23.38,23.41,48500.0,21.1705,21.1976,21.1524,21.1795,48500.0
2012-08-28 09:45:00,23.41,23.45,23.4,23.43,43000.0,21.1795,21.2157,21.1705,21.1976,43000.0
2012-08-28 09:50:00,23.43,23.45,23.34,23.36,97900.0,21.1976,21.2157,21.1162,21.1343,97900.0
2012-08-28 09:55:00,23.36,23.36,23.3,23.3,31700.0,21.1343,21.1343,21.08,21.08,31700.0
2012-08-28 10:00:00,23.33,23.33,23.24,23.28,133800.0,21.1071,21.1071,21.0257,21.0619,133800.0
2012-08-28 10:05:00,23.28,23.36,23.26,23.32,260500.0,21.0619,21.1343,21.0438,21.0981,260500.0
2012-08-28 10:10:00,23.32,23.36,23.31,23.34,378200.0,21.0981,21.1343,21.089,21.1162,378200.0
2012-08-28 10:15:00,23.35,23.36,23.32,23.33,42200.0,21.1252,21.1343,21.0981,21.1071,42200.0
2012-08-28 10:20:00,23.33,23.43,23.33,23.38,63800.0,21.1071,21.1976,21.1071,21.1524,63800.0
2012-08-28 10:25:00,23.38,23.38,23.35,23.37,34400.0,21.1524,21.1524,21.1252,21.1433,34400.0
2012-08-28 10:30:00,23.37,23.42,23.33,23.33,53000.0,21.1433,21.1886,21.1071,21.1071,53000.0
2012-08-28 10:35:00,23.33,23.35,23.31,23.35,16500.0,21.1071,21.1252,21.089,21.1252,16500.0
2012-08-28 10:40:00,23.35,23.36,23.3,23.32,52500.0,21.1252,21.1343,21.08,21.0981,52500.0
2012-08-28 10:45:00,23.32,23.34,23.3,23.3,9500.0,21.0981,21.1162,21.08,21.08,9500.0
2012-08-28 10:50:00,23.29,23.33,23.29,23.31,158100.0,21.0709,21.1071,21.0709,21.089,158100.0
2012-08-28 10:55:00,23.3,23.31,23.2,23.23,180300.0,21.08,21.089,20.9895,21.0167,180300.0
2012-08-28 11:00:00,23.23,23.26,23.19,23.25,82800.0,21.0167,21.0438,20.9805,21.0348,82800.0
2012-08-28 11:05:00,23.26,23.27,23.23,23.27,38300.0,21.0438,21.0529,21.0167,21.0529,38300.0
2012-08-28 11:10:00,23.27,23.27,23.21,23.22,34100.0,21.0529,21.0529,20.9986,21.0076,34100.0
2012-08-28 11:15:00,23.22,23.26,23.2,23.26,39400.0,21.0076,21.0438,20.9895,21.0438,39400.0
2012-08-28 11:20:00,23.25,23.26,23.23,23.26,13600.0,21.0348,21.0438,21.0167,21.0438,13600.0
2012-08-28 11:25:00,23.26,23.27,23.23,23.25,92500.0,21.0438,21.0529,21.0167,21.0348,92500.0
2012-08-28 11:30:00,23.25,23.25,23.22,23.24,52700.0,21.0348,21.0348,21.0076,21.0257,52700.0
2012-08-28 11:35:00,23.25,23.28,23.25,23.27,52700.0,21.0348,21.0619,21.0348,21.0529,52700.0
2012-08-28 11:40:00,23.26,23.27,23.24,23.25,21800.0,21.0438,21.0529,21.0257,21.0348,21800.0
2012-08-28 11:45:00,23.25,23.3,23.25,23.29,12800.0,21.0348,21.08,21.0348,21.0709,12800.0
2012-08-28 11:50:00,23.29,23.3,23.27,23.28,18800.0,21.0709,21.08,21.0529,21.0619,18800.0
2012-08-28 11:55:00,23.28,23.32,23.27,23.31,45800.0,21.0619,21.0981,21.0529,21.089,45800.0
2012-08-28 12:00:00,23.32,23.37,23.32,23.36,23700.0,21.0981,21.1433,21.0981,21.1343,23700.0
2012-08-28 12:05:00,23.35,23.37,23.33,23.34,30500.0,21.1252,21.1433,21.1071,21.1162,30500.0
2012-08-28 12:10:00,23.34,23.37,23.34,23.35,31500.0,21.1162,21.1433,21.1162,21.1252,31500.0
2012-08-28 12:15:00,23.35,23.36,23.33,23.33,18400.0,21.1252,21.1343,21.1071,21.1071,18400.0
2012-08-28 12:20:00,23.33,23.35,23.33,23.34,12800.0,21.1071,21.1252,21.1071,21.1162,12800.0
2012-08-28 12:25:00,23.34,23.34,23.32,23.32,10700.0,21.1162,21.1162,21.0981,21.0981,10700.0
2012-08-28 12:30:00,23.32,23.33,23.3,23.3,14200.0,21.0981,21.1071,21.08,21.08,14200.0
2012-08-28 12:35:00,23.31,23.34,23.31,23.34,18500.0,21.089,21.1162,21.089,21.1162,18500.0
2012-08-28 12:40:00,23.35,23.35,23.33,23.33,5200.0,21.1252,21.1252,21.1071,21.1071,5200.0
2012-08-28 12:45:00,23.33,23.37,23.33,23.35,12600.0,21.1071,21.1433,21.1071,21.1252,12600.0
2012-08-28 12:50:00,23.35,23.37,23.35,23.37,15700.0,21.1252,21.1433,21.1252,21.1433,15700.0
2012-08-28 12:55:00,23.36,23.39,23.35,23.39,20700.0,21.1343,21.1614,21.1252,21.1614,20700.0
2012-08-28 13:00:00,23.39,23.39,23.31,23.31,20900.0,21.1614,21.1614,21.089,21.089,20900.0
2012-08-28 13:05:00,23.3,23.34,23.29,23.33,19300.0,21.08,21.1162,21.0709,21.1071,19300.0
2012-08-28 13:10:00,23.32,23.32,23.29,23.32,38400.0,21.0981,21.0981,21.0709,21.0981,38400.0
2012-08-28 13:15:00,23.31,23.32,23.3,23.3,19800.0,21.089,21.0981,21.08,21.08,19800.0
2012-08-28 13:20:00,23.3,23.34,23.29,23.34,9600.0,21.08,21.1162,21.0709,21.1162,9600.0
2012-08-28 13:25:00,23.33,23.33,23.3,23.3,5100.0,21.1071,21.1071,21.08,21.08,5100.0
2012-08-28 13:30:00,23.3,23.34,23.3,23.34,19100.0,21.08,21.1162,21.08,21.1162,19100.0
2012-08-28 13:35:00,23.34,23.35,23.32,23.35,9300.0,21.1162,21.1252,21.0981,21.1252,9300.0
2012-08-28 13:40:00,23.34,23.34,23.33,23.34,17300.0,21.1162,21.1162,21.1071,21.1162,17300.0
2012-08-28 13:45:00,23.33,23.34,23.32,23.33,17300.0,21.1071,21.1162,21.0981,21.1071,17300.0
2012-08-28 13:50:00,23.32,23.32,23.28,23.3,12100.0,21.0981,21.0981,21.0619,21.08,12100.0
2012-08-28 13:55:00,23.3,23.33,23.3,23.32,6200.0,21.08,21.1071,21.08,21.0981,6200.0
2012-08-28 14:00:00,23.31,23.34,23.31,23.33,18400.0,21.089,21.1162,21.089,21.1071,18400.0
2012-08-28 14:05:00,23.32,23.33,23.32,23.33,8900.0,21.0981,21.1071,21.0981,21.1071,8900.0
2012-08-28 14:10:00,23.32,23.35,23.31,23.34,15700.0,21.0981,21.1252,21.089,21.1162,15700.0
2012-08-28 14:15:00,23.33,23.37,23.33,23.37,54500.0,21.1071,21.1433,21.1071,21.1433,54500.0
2012-08-28 14:20:00,23.37,23.37,23.35,23.36,9100.0,21.1433,21.1433,21.1252,21.1343,9100.0
2012-08-28 14:25:00,23.35,23.37,23.33,23.36,15700.0,21.1252,21.1433,21.1071,21.1343,15700.0
2012-08-28 14:30:00,23.36,23.37,23.35,23.35,20000.0,21.1343,21.1433,21.1252,21.1252,20000.0
2012-08-28 14:35:00,23.35,23.36,23.34,23.36,24300.0,21.1252,21.1343,21.1162,21.1343,24300.0
2012-08-28 14:40:00,23.35,23.35,23.34,23.34,24800.0,21.1252,21.1252,21.1162,21.1162,24800.0
2012-08-28 14:45:00,23.34,23.35,23.31,23.34,19200.0,21.1162,21.1252,21.089,21.1162,19200.0
2012-08-28 14:50:00,23.34,23.34,23.31,23.33,30400.0,21.1162,21.1162,21.089,21.1071,30400.0
2012-08-28 14:55:00,23.33,23.33,23.31,23.32,13300.0,21.1071,21.1071,21.089,21.0981,13300.0
2012-08-28 15:00:00,23.32,23.35,23.32,23.34,13900.0,21.0981,21.1252,21.0981,21.1162,13900.0
2012-08-28 15:05:00,23.34,23.34,23.31,23.33,64800.0,21.1162,21.1162,21.089,21.1071,64800.0
2012-08-28 15:10:00,23.33,23.34,23.32,23.33,22900.0,21.1071,21.1162,21.0981,21.1071,22900.0
2012-08-28 15:15:00,23.33,23.38,23.31,23.31,91000.0,21.1071,21.1524,21.089,21.089,91000.0
2012-08-28 15:20:00,23.31,23.34,23.3,23.34,36600.0,21.089,21.1162,21.08,21.1162,36600.0
2012-08-28 15:25:00,23.34,23.34,23.31,23.32,17700.0,21.1162,21.1162,21.089,21.0981,17700.0
2012-08-28 15:30:00,23.32,23.34,23.3,23.33,44800.0,21.0981,21.1162,21.08,21.1071,44800.0
2012-08-28 15:35:00,23.32,23.36,23.31,23.36,136400.0,21.0981,21.1343,21.089,21.1343,136400.0
2012-08-28 15:40:00,23.35,23.36,23.33,23.33,54400.0,21.1252,21.1343,21.1071,21.1071,54400.0
2012-08-28 15:45:00,23.33,23.36,23.32,23.34,116300.0,21.1071,21.1343,21.0981,21.1162,116300.0
2012-08-28 15:50:00,23.33,23.36,23.31,23.35,123900.0,21.1071,21.1343,21.089,21.1252,123900.0
2012-08-28 15:55:00,23.35,23.35,23.3,23.32,138100.0,21.1252,21.1252,21.08,21.0981,138100.0
2012-08-29 09:30:00,23.39,23.41,23.34,23.36,42500.0,21.1614,21.1795,21.1162,21.1343,42500.0
2012-08-29 09:35:00,23.36,23.42,23.36,23.38,38300.0,21.1343,21.1886,21.1343,21.1524,38300.0
2012-08-29 09:40:00,23.38,23.39,23.34,23.35,17000.0,21.1524,21.1614,21.1162,21.1252,17000.0
2012-08-29 09:45:00,23.35,23.36,23.31,23.32,22000.0,21.1252,21.1343,21.089,21.0981,22000.0
2012-08-29 09:50:00,23.33,23.36,23.31,23.31,52300.0,21.1071,21.1343,21.089,21.089,52300.0
2012-08-29 09:55:00,23.31,23.32,23.27,23.28,19100.0,21.089,21.0981,21.0529,21.0619,19100.0
2012-08-29 10:00:00,23.29,23.35,23.27,23.32,173900.0,21.0709,21.1252,21.0529,21.0981,173900.0
2012-08-29 10:05:00,23.32,23.35,23.31,23.32,38700.0,21.0981,21.1252,21.089,21.0981,38700.0
2012-08-29 10:10:00,23.33,23.37,23.31,23.37,40800.0,21.1071,21.1433,21.089,21.1433,40800.0
2012-08-29 10:15:00,23.37,23.38,23.33,23.33,36900.0,21.1433,21.1524,21.1071,21.1071,36900.0
2012-08-29 10:20:00,23.34,23.35,23.34,23.35,11700.0,21.1162,21.1252,21.1162,21.1252,11700.0
2012-08-29 10:25:00,23.35,23.39,23.35,23.39,38700.0,21.1252,21.1614,21.1252,21.1614,38700.0
2012-08-29 10:30:00,23.38,23.39,23.35,23.35,18700.0,21.1524,21.1614,21.1252,21.1252,18700.0
2012-08-29 10:35:00,23.35,23.39,23.34,23.34,36300.0,21.1252,21.1614,21.1162,21.1162,36300.0
2012-08-29 10:40:00,23.34,23.36,23.34,23.35,20900.0,21.1162,21.1343,21.1162,21.1252,20900.0
2012-08-29 10:45:00,23.34,23.37,23.33,23.33,11500.0,21.1162,21.1433,21.1071,21.1071,11500.0
2012-08-29 10:50:00,23.34,23.34,23.28,23.3,29000.0,21.1162,21.1162,21.0619,21.08,29000.0
2012-08-29 10:55:00,23.29,23.29,23.27,23.29,41500.0,21.0709,21.0709,21.0529,21.0709,41500.0
2012-08-29 11:00:00,23.28,23.31,23.28,23.29,9100.0,21.0619,21.089,21.0619,21.0709,9100.0
2012-08-29 11:05:00,23.3,23.33,23.3,23.33,31700.0,21.08,21.1071,21.08,21.1071,31700.0
2012-08-29 11:10:00,23.32,23.35,23.32,23.33,45800.0,21.0981,21.1252,21.0981,21.1071,45800.0
2012-08-29 11:15:00,23.33,23.37,23.32,23.37,31800.0,21.1071,21.1433,21.0981,21.1433,31800.0
2012-08-29 11:20:00,23.37,23.41,23.37,23.4,139900.0,21.1433,21.1795,21.1433,21.1705,139900.0
2012-08-29 11:25:00,23.41,23.43,23.4,23.43,63700.0,21.1795,21.1976,21.1705,21.1976,63700.0
2012-08-29 11:30:00,23.43,23.46,23.43,23.45,50200.0,21.1976,21.2247,21.1976,21.2157,50200.0
2012-08-29 11:35:00,23.45,23.48,23.44,23.48,47500.0,21.2157,21.2428,21.2067,21.2428,47500.0
2012-08-29 11:40:00,23.47,23.49,23.47,23.49,58900.0,21.2338,21.2519,21.2338,21.2519,58900.0
2012-08-29 11:45:00,23.48,23.5,23.48,23.48,80600.0,21.2428,21.2609,21.2428,21.2428,80600.0
2012-08-29 11:50:00,23.48,23.5,23.47,23.5,84000.0,21.2428,21.2609,21.2338,21.2609,84000.0
2012-08-29 11:55:00,23.5,23.5,23.45,23.46,35800.0,21.2609,21.2609,21.2157,21.2247,35800.0
2012-08-29 12:00:00,23.46,23.49,23.46,23.49,11900.0,21.2247,21.2519,21.2247,21.2519,11900.0
2012-08-29 12:05:00,23.48,23.49,23.47,23.49,28200.0,21.2428,21.2519,21.2338,21.2519,28200.0
2012-08-29 12:10:00,23.48,23.5,23.48,23.5,20000.0,21.2428,21.2609,21.2428,21.2609,20000.0
2012-08-29 12:15:00,23.5,23.5,23.49,23.5,10200.0,21.2609,21.2609,21.2519,21.2609,10200.0
2012-08-29 12:20:00,23.5,23.51,23.49,23.51,34100.0,21.2609,21.27,21.2519,21.27,34100.0
2012-08-29 12:25:00,23.51,23.51,23.49,23.49,18100.0,21.27,21.27,21.2519,21.2519,18100.0
2012-08-29 12:30:00,23.5,23.51,23.49,23.49,33100.0,21.2609,21.27,21.2519,21.2519,33100.0
2012-08-29 12:35:00,23.49,23.54,23.49,23.54,44200.0,21.2519,21.2971,21.2519,21.2971,44200.0
2012-08-29 12:40:00,23.54,23.54,23.5,23.51,47900.0,21.2971,21.2971,21.2609,21.27,47900.0
2012-08-29 12:45:00,23.52,23.53,23.5,23.51,27100.0,21.279,21.2881,21.2609,21.27,27100.0
2012-08-29 12:50:00,23.51,23.51,23.48,23.48,65400.0,21.27,21.27,21.2428,21.2428,65400.0
2012-08-29 12:55:00,23.48,23.48,23.45,23.45,49200.0,21.2428,21.2428,21.2157,21.2157,49200.0
2012-08-29 13:00:00,23.45,23.49,23.44,23.48,86400.0,21.2157,21.2519,21.2067,21.2428,86400.0
2012-08-29 13:05:00,23.48,23.48,23.47,23.48,12100.0,21.2428,21.2428,21.2338,21.2428,12100.0
2012-08-29 13:10:00,23.48,23.55,23.47,23.53,89300.0,21.2428,21.3062,21.2338,21.2881,89300.0
2012-08-29 13:15:00,23.53,23.54,23.51,23.52,12900.0,21.2881,21.2971,21.27,21.279,12900.0
2012-08-29 13:20:00,23.52,23.56,23.51,23.56,47000.0,21.279,21.3152,21.27,21.3152,47000.0
2012-08-29 13:25:00,23.55,23.56,23.54,23.54,25400.0,21.3062,21.3152,21.2971,21.2971,25400.0
2012-08-29 13:30:00,23.53,23.55,23.53,23.54,12400.0,21.2881,21.3062,21.2881,21.2971,12400.0
2012-08-29 13:35:00,23.54,23.55,23.53,23.54,20800.0,21.2971,21.3062,21.2881,21.2971,20800.0
2012-08-29 13:40:00,23.55,23.57,23.55,23.57,27400.0,21.3062,21.3243,21.3062,21.3243,27400.0
2012-08-29 13:45:00,23.57,23.57,23.53,23.53,8100.0,21.3243,21.3243,21.2881,21.2881,8100.0
2012-08-29 13:50:00,23.54,23.54,23.51,23.52,29100.0,21.2971,21.2971,21.27,21.279,29100.0
2012-08-29 13:55:00,23.51,23.52,23.51,23.52,17700.0,21.27,21.279,21.27,21.279,17700.0
2012-08-29 14:00:00,23.52,23.52,23.48,23.49,28100.0,21.279,21.279,21.2428,21.2519,28100.0
2012-08-29 14:05:00,23.49,23.5,23.48,23.49,45200.0,21.2519,21.2609,21.2428,21.2519,45200.0
2012-08-29 14:10:00,23.49,23.51,23.47,23.51,216600.0,21.2519,21.27,21.2338,21.27,216600.0
2012-08-29 14:15:00,23.5,23.51,23.47,23.5,215300.0,21.2609,21.27,21.2338,21.2609,215300.0
2012-08-29 14:20:00,23.5,23.5,23.49,23.5,14700.0,21.2609,21.2609,21.2519,21.2609,14700.0
2012-08-29 14:25:00,23.5,23.5,23.49,23.5,15100.0,21.2609,21.2609,21.2519,21.2609,15100.0
2012-08-29 14:30:00,23.5,23.51,23.48,23.48,32200.0,21.2609,21.27,21.2428,21.2428,32200.0
2012-08-29 14:35:00,23.49,23.5,23.48,23.49,18100.0,21.2519,21.2609,21.2428,21.2519,18100.0
2012-08-29 14:40:00,23.5,23.51,23.5,23.5,35900.0,21.2609,21.27,21.2609,21.2609,35900.0
2012-08-29 14:45:00,23.51,23.52,23.48,23.48,43000.0,21.27,21.279,21.2428,21.2428,43000.0
2012-08-29 14:50:00,23.47,23.48,23.46,23.46,43400.0,21.2338,21.2428,21.2247,21.2247,43400.0
2012-08-29 14:55:00,23.46,23.48,23.45,23.46,27400.0,21.2247,21.2428,21.2157,21.2247,27400.0
2012-08-29 15:00:00,23.46,23.48,23.46,23.46,36800.0,21.2247,21.2428,21.2247,21.2247,36800.0
2012-08-29 15:05:00,23.45,23.48,23.45,23.48,27500.0,21.2157,21.2428,21.2157,21.2428,27500.0
2012-08-29 15:10:00,23.48,23.48,23.47,23.48,19400.0,21.2428,21.2428,21.2338,21.2428,19400.0
2012-08-29 15:15:00,23.48,23.5,23.48,23.48,34900.0,21.2428,21.2609,21.2428,21.2428,34900.0
2012-08-29 15:20:00,23.49,23.5,23.48,23.48,31200.0,21.2519,21.2609,21.2428,21.2428,31200.0
2012-08-29 15:25:00,23.48,23.5,23.47,23.5,48100.0,21.2428,21.2609,21.2338,21.2609,48100.0
2012-08-29 15:30:00,23.5,23.5,23.46,23.46,58400.0,21.2609,21.2609,21.2247,21.2247,58400.0
2012-08-29 15:35:00,23.46,23.48,23.46,23.46,49000.0,21.2247,21.2428,21.2247,21.2247,49000.0
2012-08-29 15:40:00,23.46,23.5,23.46,23.49,75000.0,21.2247,21.2609,21.2247,21.2519,75000.0
2012-08-29 15:45:00,23.49,23.5,23.45,23.46,104800.0,21.2519,21.2609,21.2157,21.2247,104800.0
2012-08-29 15:50:00,23.45,23.48,23.44,23.47,111500.0,21.2157,21.2428,21.2067,21.2338,111500.0
2012-08-29 15:55:00,23.47,23.48,23.45,23.47,314600.0,21.2338,21.2428,21.2157,21.2338,314600.0
2012-08-30 09:30:00,23.31,23.35,23.25,23.3,82200.0,21.089,21.1252,21.0348,21.08,82200.0
2012-08-30 09:35:00,23.28,23.37,23.27,23.37,71300.0,21.0619,21.1433,21.0529,21.1433,71300.0
2012-08-30 09:40:00,23.38,23.38,23.34,23.35,63400.0,21.1524,21.1524,21.1162,21.1252,63400.0
2012-08-30 09:45:00,23.36,23.44,23.36,23.38,16800.0,21.1343,21.2067,21.1343,21.1524,16800.0
2012-08-30 09:50:00,23.37,23.38,23.34,23.35,28900.0,21.1433,21.1524,21.1162,21.1252,28900.0
2012-08-30 09:55:00,23.35,23.37,23.34,23.35,19800.0,21.1252,21.1433,21.1162,21.1252,19800.0
2012-08-30 10:00:00,23.34,23.37,23.31,23.36,42600.0,21.1162,21.1433,21.089,21.1343,42600.0
2012-08-30 10:05:00,23.36,23.37,23.32,23.34,22600.0,21.1343,21.1433,21.0981,21.1162,22600.0
2012-08-30 10:10:00,23.33,23.33,23.3,23.33,11300.0,21.1071,21.1071,21.08,21.1071,11300.0
2012-08-30 10:15:00,23.32,23.32,23.29,23.3,11100.0,21.0981,21.0981,21.0709,21.08,11100.0
2012-08-30 10:20:00,23.29,23.29,23.25,23.27,104200.0,21.0709,21.0709,21.0348,21.0529,104200.0
2012-08-30 10:25:00,23.26,23.26,23.24,23.26,42500.0,21.0438,21.0438,21.0257,21.0438,42500.0
2012-08-30 10:30:00,23.26,23.27,23.22,23.27,56900.0,21.0438,21.0529,21.0076,21.0529,56900.0
2012-08-30 10:35:00,23.26,23.26,23.23,23.23,37800.0,21.0438,21.0438,21.0167,21.0167,37800.0
2012-08-30 10:40:00,23.22,23.24,23.22,23.23,17000.0,21.0076,21.0257,21.0076,21.0167,17000.0
2012-08-30 10:45:00,23.23,23.23,23.21,23.22,62600.0,21.0167,21.0167,20.9986,21.0076,62600.0
2012-08-30 10:50:00,23.2,23.2,23.16,23.18,89200.0,20.9895,20.9895,20.9533,20.9714,89200.0
2012-08-30 10:55:00,23.18,23.22,23.18,23.22,26100.0,20.9714,21.0076,20.9714,21.0076,26100.0
2012-08-30 11:00:00,23.21,23.23,23.2,23.22,28500.0,20.9986,21.0167,20.9895,21.0076,28500.0
2012-08-30 11:05:00,23.21,23.22,23.19,23.21,13100.0,20.9986,21.0076,20.9805,20.9986,13100.0
2012-08-30 11:10:00,23.22,23.23,23.2,23.23,23300.0,21.0076,21.0167,20.9895,21.0167,23300.0
2012-08-30 11:15:00,23.22,23.28,23.22,23.28,31700.0,21.0076,21.0619,21.0076,21.0619,31700.0
2012-08-30 11:20:00,23.28,23.3,23.27,23.3,11100.0,21.0619,21.08,21.0529,21.08,11100.0
2012-08-30 11:25:00,23.3,23.31,23.28,23.3,17800.0,21.08,21.089,21.0619,21.08,17800.0
2012-08-30 11:30:00,23.31,23.31,23.26,23.26,54300.0,21.089,21.089,21.0438,21.0438,54300.0
2012-08-30 11:35:00,23.26,23.28,23.26,23.27,17900.0,21.0438,21.0619,21.0438,21.0529,17900.0
2012-08-30 11:40:00,23.27,23.27,23.26,23.26,11600.0,21.0529,21.0529,21.0438,21.0438,11600.0
2012-08-30 11:45:00,23.26,23.27,23.24,23.25,12300.0,21.0438,21.0529,21.0257,21.0348,12300.0
2012-08-30 11:50:00,23.25,23.29,23.25,23.29,9600.0,21.0348,21.0709,21.0348,21.0709,9600.0
2012-08-30 11:55:00,23.29,23.29,23.28,23.28,5600.0,21.0709,21.0709,21.0619,21.0619,5600.0
2012-08-30 12:00:00,23.27,23.3,23.27,23.3,6000.0,21.0529,21.08,21.0529,21.08,6000.0
2012-08-30 12:05:00,23.3,23.32,23.3,23.32,6100.0,21.08,21.0981,21.08,21.0981,6100.0
2012-08-30 12:10:00,23.31,23.32,23.31,23.31,12500.0,21.089,21.0981,21.089,21.089,12500.0
2012-08-30 12:15:00,23.32,23.33,23.32,23.33,45600.0,21.0981,21.1071,21.0981,21.1071,45600.0
2012-08-30 12:20:00,23.33,23.33,23.31,23.31,35900.0,21.1071,21.1071,21.089,21.089,35900.0
2012-08-30 12:25:00,23.31,23.31,23.26,23.28,14100.0,21.089,21.089,21.0438,21.0619,14100.0
2012-08-30 12:30:00,23.28,23.33,23.28,23.33,7300.0,21.0619,21.1071,21.0619,21.1071,7300.0
2012-08-30 12:35:00,23.33,23.33,23.31,23.31,10800.0,21.1071,21.1071,21.089,21.089,10800.0
2012-08-30 12:40:00,23.3,23.32,23.3,23.31,94900.0,21.08,21.0981,21.08,21.089,94900.0
2012-08-30 12:45:00,23.32,23.32,23.31,23.32,2100.0,21.0981,21.0981,21.089,21.0981,2100.0
2012-08-30 12:50:00,23.31,23.32,23.3,23.31,8700.0,21.089,21.0981,21.08,21.089,8700.0
2012-08-30 12:55:00,23.31,23.34,23.31,23.33,18900.0,21.089,21.1162,21.089,21.1071,18900.0
2012-08-30 13:00:00,23.33,23.33,23.3,23.31,15100.0,21.1071,21.1071,21.08,21.089,15100.0
2012-08-30 13:05:00,23.31,23.34,23.31,23.34,5400.0,21.089,21.1162,21.089,21.1162,5400.0
2012-08-30 13:10:00,23.33,23.34,23.32,23.34,16700.0,21.1071,21.1162,21.0981,21.1162,16700.0
2012-08-30 13:15:00,23.34,23.34,23.31,23.31,6400.0,21.1162,21.1162,21.089,21.089,6400.0
2012-08-30 13:20:00,23.32,23.33,23.32,23.32,2600.0,21.0981,21.1071,21.0981,21.0981,2600.0
2012-08-30 13:25:00,23.31,23.34,23.3,23.34,23200.0,21.089,21.1162,21.08,21.1162,23200.0
2012-08-30 13:30:00,23.35,23.36,23.34,23.34,6700.0,21.1252,21.1343,21.1162,21.1162,6700.0
2012-08-30 13:35:00,23.35,23.35,23.33,23.33,8400.0,21.1252,21.1252,21.1071,21.1071,8400.0
2012-08-30 13:40:00,23.34,23.38,23.33,23.38,184200.0,21.1162,21.1524,21.1071,21.1524,184200.0
2012-08-30 13:45:00,23.38,23.38,23.37,23.37,70600.0,21.1524,21.1524,21.1433,21.1433,70600.0
2012-08-30 13:50:00,23.38,23.38,23.36,23.36,55500.0,21.1524,21.1524,21.1343,21.1343,55500.0
2012-08-30 13:55:00,23.36,23.37,23.35,23.36,17700.0,21.1343,21.1433,21.1252,21.1343,17700.0
2012-08-30 14:00:00,23.37,23.39,23.37,23.38,10300.0,21.1433,21.1614,21.1433,21.1524,10300.0
2012-08-30 14:05:00,23.38,23.44,23.38,23.43,92100.0,21.1524,21.2067,21.1524,21.1976,92100.0
2012-08-30 14:10:00,23.43,23.44,23.42,23.43,7300.0,21.1976,21.2067,21.1886,21.1976,7300.0
2012-08-30 14:15:00,23.43,23.43,23.4,23.41,11800.0,21.1976,21.1976,21.1705,21.1795,11800.0
2012-08-30 14:20:00,23.41,23.42,23.41,23.42,2300.0,21.1795,21.1886,21.1795,21.1886,2300.0
2012-08-30 14:25:00,23.42,23.42,23.38,23.4,17200.0,21.1886,21.1886,21.1524,21.1705,17200.0
2012-08-30 14:30:00,23.39,23.43,23.39,23.4,64700.0,21.1614,21.1976,21.1614,21.1705,64700.0
2012-08-30 14:35:00,23.4,23.4,23.39,23.39,3200.0,21.1705,21.1705,21.1614,21.1614,3200.0
2012-08-30 14:40:00,23.39,23.4,23.37,23.37,24400.0,21.1614,21.1705,21.1433,21.1433,24400.0
2012-08-30 14:45:00,23.38,23.39,23.37,23.39,10400.0,21.1524,21.1614,21.1433,21.1614,10400.0
2012-08-30 14:50:00,23.39,23.4,23.39,23.39,26400.0,21.1614,21.1705,21.1614,21.1614,26400.0
2012-08-30 14:55:00,23.39,23.4,23.38,23.4,6800.0,21.1614,21.1705,21.1524,21.1705,6800.0
2012-08-30 15:00:00,23.4,23.4,23.39,23.4,5100.0,21.1705,21.1705,21.1614,21.1705,5100.0
2012-08-30 15:05:00,23.4,23.4,23.38,23.38,9700.0,21.1705,21.1705,21.1524,21.1524,9700.0
2012-08-30 15:10:00,23.38,23.39,23.37,23.39,7500.0,21.1524,21.1614,21.1433,21.1614,7500.0
2012-08-30 15:15:00,23.38,23.38,23.37,23.38,5800.0,21.1524,21.1524,21.1433,21.1524,5800.0
2012-08-30 15:20:00,23.37,23.38,23.35,23.35,26500.0,21.1433,21.1524,21.1252,21.1252,26500.0
2012-08-30 15:25:00,23.35,23.36,23.33,23.33,36100.0,21.1252,21.1343,21.1071,21.1071,36100.0
2012-08-30 15:30:00,23.33,23.37,23.33,23.36,53400.0,21.1071,21.1433,21.1071,21.1343,53400.0
2012-08-30 15:35:00,23.36,23.37,23.35,23.37,10900.0,21.1343,21.1433,21.1252,21.1433,10900.0
2012-08-30 15:40:00,23.37,23.38,23.36,23.37,60300.0,21.1433,21.1524,21.1343,21.1433,60300.0
2012-08-30 15:45:00,23.36,23.36,23.31,23.33,86900.0,21.1343,21.1343,21.089,21.1071,86900.0
2012-08-30 15:50:00,23.33,23.33,23.31,23.33,150100.0,21.1071,21.1071,21.089,21.1071,150100.0
2012-08-30 15:55:00,23.32,23.32,23.3,23.31,158900.0,21.0981,21.0981,21.08,21.089,158900.0
2012-08-31 09:30:00,23.47,23.52,23.44,23.47,128500.0,21.2338,21.279,21.2067,21.2338,128500.0
2012-08-31 09:35:00,23.47,23.49,23.41,23.42,111100.0,21.2338,21.2519,21.1795,21.1886,111100.0
2012-08-31 09:40:00,23.42,23.43,23.37,23.42,83800.0,21.1886,21.1976,21.1433,21.1886,83800.0
2012-08-31 09:45:00,23.42,23.43,23.35,23.37,64400.0,21.1886,21.1976,21.1252,21.1433,64400.0
2012-08-31 09:50:00,23.37,23.43,23.34,23.43,70500.0,21.1433,21.1976,21.1162,21.1976,70500.0
2012-08-31 09:55:00,23.43,23.51,23.43,23.5,167200.0,21.1976,21.27,21.1976,21.2609,167200.0
2012-08-31 10:00:00,23.5,23.5,23.37,23.42,284700.0,21.2609,21.2609,21.1433,21.1886,284700.0
2012-08-31 10:05:00,23.42,23.42,23.32,23.34,210100.0,21.1886,21.1886,21.0981,21.1162,210100.0
2012-08-31 10:10:00,23.33,23.45,23.32,23.44,60600.0,21.1071,21.2157,21.0981,21.2067,60600.0
2012-08-31 10:15:00,23.44,23.52,23.4,23.52,164000.0,21.2067,21.279,21.1705,21.279,164000.0
2012-08-31 10:20:00,23.52,23.56,23.5,23.52,72600.0,21.279,21.3152,21.2609,21.279,72600.0
2012-08-31 10:25:00,23.52,23.54,23.47,23.48,55100.0,21.279,21.2971,21.2338,21.2428,55100.0
2012-08-31 10:30:00,23.47,23.58,23.47,23.58,81100.0,21.2338,21.3333,21.2338,21.3333,81100.0
2012-08-31 10:35:00,23.57,23.6,23.52,23.54,61900.0,21.3243,21.3514,21.279,21.2971,61900.0
2012-08-31 10:40:00,23.55,23.61,23.55,23.6,70900.0,21.3062,21.3605,21.3062,21.3514,70900.0
2012-08-31 10:45:00,23.61,23.63,23.56,23.59,47700.0,21.3605,21.3786,21.3152,21.3424,47700.0
2012-08-31 10:50:00,23.59,23.62,23.56,23.62,87500.0,21.3424,21.3695,21.3152,21.3695,87500.0
2012-08-31 10:55:00,23.63,23.67,23.62,23.65,294200.0,21.3786,21.4147,21.3695,21.3966,294200.0
2012-08-31 11:00:00,23.65,23.7,23.64,23.68,87800.0,21.3966,21.4419,21.3876,21.4238,87800.0
2012-08-31 11:05:00,23.68,23.68,23.62,23.66,141400.0,21.4238,21.4238,21.3695,21.4057,141400.0
2012-08-31 11:10:00,23.66,23.67,23.64,23.65,39000.0,21.4057,21.4147,21.3876,21.3966,39000.0
2012-08-31 11:15:00,23.65,23.68,23.64,23.66,40700.0,21.3966,21.4238,21.3876,21.4057,40700.0
2012-08-31 11:20:00,23.67,23.69,23.65,23.69,84800.0,21.4147,21.4328,21.3966,21.4328,84800.0
2012-08-31 11:25:00,23.68,23.68,23.64,23.64,130000.0,21.4238,21.4238,21.3876,21.3876,130000.0
2012-08-31 11:30:00,23.65,23.67,23.63,23.64,33500.0,21.3966,21.4147,21.3786,21.3876,33500.0
2012-08-31 11:35:00,23.64,23.64,23.61,23.61,140200.0,21.3876,21.3876,21.3605,21.3605,140200.0
2012-08-31 11:40:00,23.6,23.62,23.6,23.6,15600.0,21.3514,21.3695,21.3514,21.3514,15600.0
2012-08-31 11:45:00,23.6,23.6,23.57,23.58,45900.0,21.3514,21.3514,21.3243,21.3333,45900.0
2012-08-31 11:50:00,23.57,23.6,23.57,23.59,30500.0,21.3243,21.3514,21.3243,21.3424,30500.0
2012-08-31 11:55:00,23.59,23.59,23.56,23.57,30700.0,21.3424,21.3424,21.3152,21.3243,30700.0
2012-08-31 12:00:00,23.55,23.55,23.51,23.53,258100.0,21.3062,21.3062,21.27,21.2881,258100.0
2012-08-31 12:05:00,23.53,23.53,23.47,23.48,52600.0,21.2881,21.2881,21.2338,21.2428,52600.0
2012-08-31 12:10:00,23.48,23.48,23.45,23.47,39000.0,21.2428,21.2428,21.2157,21.2338,39000.0
2012-08-31 12:15:00,23.47,23.49,23.47,23.48,41100.0,21.2338,21.2519,21.2338,21.2428,41100.0
2012-08-31 12:20:00,23.47,23.5,23.46,23.47,107100.0,21.2338,21.2609,21.2247,21.2338,107100.0
2012-08-31 12:25:00,23.47,23.49,23.47,23.49,35700.0,21.2338,21.2519,21.2338,21.2519,35700.0
2012-08-31 12:30:00,23.48,23.53,23.46,23.53,28100.0,21.2428,21.2881,21.2247,21.2881,28100.0
2012-08-31 12:35:00,23.52,23.52,23.5,23.5,14200.0,21.279,21.279,21.2609,21.2609,14200.0
2012-08-31 12:40:00,23.5,23.52,23.5,23.52,4600.0,21.2609,21.279,21.2609,21.279,4600.0
2012-08-31 12:45:00,23.5,23.52,23.5,23.5,13700.0,21.2609,21.279,21.2609,21.2609,13700.0
2012-08-31 12:50:00,23.5,23.54,23.49,23.53,17500.0,21.2609,21.2971,21.2519,21.2881,17500.0
2012-08-31 12:55:00,23.53,23.55,23.53,23.53,15200.0,21.2881,21.3062,21.2881,21.2881,15200.0
2012-08-31 13:00:00,23.53,23.55,23.53,23.54,18300.0,21.2881,21.3062,21.2881,21.2971,18300.0
2012-08-31 13:05:00,23.55,23.55,23.52,23.53,42100.0,21.3062,21.3062,21.279,21.2881,42100.0
2012-08-31 13:10:00,23.52,23.53,23.47,23.5,53500.0,21.279,21.2881,21.2338,21.2609,53500.0
2012-08-31 13:15:00,23.5,23.52,23.48,23.49,11500.0,21.2609,21.279,21.2428,21.2519,11500.0
2012-08-31 13:20:00,23.49,23.53,23.49,23.52,92000.0,21.2519,21.2881,21.2519,21.279,92000.0
2012-08-31 13:25:00,23.51,23.52,23.49,23.5,37800.0,21.27,21.279,21.2519,21.2609,37800.0
2012-08-31 13:30:00,23.5,23.53,23.5,23.51,7100.0,21.2609,21.2881,21.2609,21.27,7100.0
2012-08-31 13:35:00,23.52,23.52,23.5,23.52,9500.0,21.279,21.279,21.2609,21.279,9500.0
2012-08-31 13:40:00,23.52,23.54,23.52,23.53,12000.0,21.279,21.2971,21.279,21.2881,12000.0
2012-08-31 13:45:00,23.53,23.54,23.53,23.53,8600.0,21.2881,21.2971,21.2881,21.2881,8600.0
2012-08-31 13:50:00,23.54,23.59,23.53,23.57,38600.0,21.2971,21.3424,21.2881,21.3243,38600.0
2012-08-31 13:55:00,23.57,23.58,23.56,23.56,17400.0,21.3243,21.3333,21.3152,21.3152,17400.0
2012-08-31 14:00:00,23.56,23.58,23.56,23.56,39500.0,21.3152,21.3333,21.3152,21.3152,39500.0
2012-08-31 14:05:00,23.56,23.64,23.56,23.64,257900.0,21.3152,21.3876,21.3152,21.3876,257900.0
2012-08-31 14:10:00,23.64,23.64,23.6,23.62,142200.0,21.3876,21.3876,21.3514,21.3695,142200.0
2012-08-31 14:15:00,23.62,23.65,23.61,23.65,71000.0,21.3695,21.3966,21.3605,21.3966,71000.0
2012-08-31 14:20:00,23.66,23.66,23.64,23.66,17700.0,21.4057,21.4057,21.3876,21.4057,17700.0
2012-08-31 14:25:00,23.66,23.67,23.64,23.67,78000.0,21.4057,21.4147,21.3876,21.4147,78000.0
2012-08-31 14:30:00,23.67,23.68,23.63,23.64,31300.0,21.4147,21.4238,21.3786,21.3876,31300.0
2012-08-31 14:35:00,23.64,23.64,23.63,23.64,25000.0,21.3876,21.3876,21.3786,21.3876,25000.0
2012-08-31 14:40:00,23.64,23.64,23.61,23.61,13300.0,21.3876,21.3876,21.3605,21.3605,13300.0
2012-08-31 14:45:00,23.61,23.63,23.61,23.62,46200.0,21.3605,21.3786,21.3605,21.3695,46200.0
2012-08-31 14:50:00,23.62,23.63,23.61,23.61,31500.0,21.3695,21.3786,21.3605,21.3605,31500.0
2012-08-31 14:55:00,23.62,23.63,23.61,23.62,19500.0,21.3695,21.3786,21.3605,21.3695,19500.0
2012-08-31 15:00:00,23.61,23.61,23.56,23.58,40800.0,21.3605,21.3605,21.3152,21.3333,40800.0
2012-08-31 15:05:00,23.57,23.57,23.55,23.55,56100.0,21.3243,21.3243,21.3062,21.3062,56100.0
2012-08-31 15:10:00,23.54,23.55,23.54,23.54,18100.0,21.2971,21.3062,21.2971,21.2971,18100.0
2012-08-31 15:15:00,23.54,23.56,23.52,23.55,64800.0,21.2971,21.3152,21.279,21.3062,64800.0
2012-08-31 15:20:00,23.56,23.57,23.55,23.55,52700.0,21.3152,21.3243,21.3062,21.3062,52700.0
2012-08-31 15:25:00,23.55,23.57,23.54,23.54,35400.0,21.3062,21.3243,21.2971,21.2971,35400.0
2012-08-31 15:30:00,23.54,23.56,23.52,23.53,82300.0,21.2971,21.3152,21.279,21.2881,82300.0
2012-08-31 15:35:00,23.52,23.56,23.52,23.55,73300.0,21.279,21.3152,21.279,21.3062,73300.0
2012-08-31 15:40:00,23.56,23.58,23.53,23.54,90100.0,21.3152,21.3333,21.2881,21.2971,90100.0
2012-08-31 15:45:00,23.54,23.56,23.54,23.55,79900.0,21.2971,21.3152,21.2971,21.3062,79900.0
2012-08-31 15:50:00,23.55,23.59,23.54,23.59,92600.0,21.3062,21.3424,21.2971,21.3424,92600.0
2012-08-31 15:55:00,23.59,23.6,23.56,23.57,136600.0,21.3424,21.3514,21.3152,21.3243,136600.0
2012-09-04 09:30:00,23.63,23.7,23.6,23.61,385000.0,21.3786,21.4419,21.3514,21.3605,385000.0
2012-09-04 09:35:00,23.61,23.63,23.58,23.6,67000.0,21.3605,21.3786,21.3333,21.3514,67000.0
2012-09-04 09:40:00,23.6,23.6,23.54,23.55,76700.0,21.3514,21.3514,21.2971,21.3062,76700.0
2012-09-04 09:45:00,23.54,23.64,23.54,23.63,124200.0,21.2971,21.3876,21.2971,21.3786,124200.0
2012-09-04 09:50:00,23.63,23.7,23.61,23.7,135500.0,21.3786,21.4419,21.3605,21.4419,135500.0
2012-09-04 09:55:00,23.7,23.72,23.66,23.66,18200.0,21.4419,21.46,21.4057,21.4057,18200.0
2012-09-04 10:00:00,23.65,23.66,23.59,23.61,68500.0,21.3966,21.4057,21.3424,21.3605,68500.0
2012-09-04 10:05:00,23.62,23.63,23.5,23.5,36600.0,21.3695,21.3786,21.2609,21.2609,36600.0
2012-09-04 10:10:00,23.5,23.5,23.46,23.47,61900.0,21.2609,21.2609,21.2247,21.2338,61900.0
2012-09-04 10:15:00,23.47,23.48,23.45,23.47,21600.0,21.2338,21.2428,21.2157,21.2338,21600.0
2012-09-04 10:20:00,23.46,23.48,23.43,23.46,60800.0,21.2247,21.2428,21.1976,21.2247,60800.0
2012-09-04 10:25:00,23.46,23.48,23.45,23.45,30900.0,21.2247,21.2428,21.2157,21.2157,30900.0
2012-09-04 10:30:00,23.45,23.46,23.41,23.46,39200.0,21.2157,21.2247,21.1795,21.2247,39200.0
2012-09-04 10:35:00,23.46,23.52,23.44,23.49,88300.0,21.2247,21.279,21.2067,21.2519,88300.0
2012-09-04 10:40:00,23.48,23.51,23.47,23.48,66400.0,21.2428,21.27,21.2338,21.2428,66400.0
2012-09-04 10:45:00,23.47,23.49,23.44,23.46,37100.0,21.2338,21.2519,21.2067,21.2247,37100.0
2012-09-04 10:50:00,23.46,23.49,23.46,23.49,36500.0,21.2247,21.2519,21.2247,21.2519,36500.0
2012-09-04 10:55:00,23.49,23.49,23.41,23.46,97200.0,21.2519,21.2519,21.1795,21.2247,97200.0
2012-09-04 11:00:00,23.45,23.49,23.43,23.49,21900.0,21.2157,21.2519,21.1976,21.2519,21900.0
2012-09-04 11:05:00,23.48,23.5,23.47,23.48,10200.0,21.2428,21.2609,21.2338,21.2428,10200.0
2012-09-04 11:10:00,23.47,23.5,23.46,23.5,17800.0,21.2338,21.2609,21.2247,21.2609,17800.0
2012-09-04 11:15:00,23.5,23.54,23.47,23.54,78000.0,21.2609,21.2971,21.2338,21.2971,78000.0
2012-09-04 11:20:00,23.53,23.54,23.49,23.51,120400.0,21.2881,21.2971,21.2519,21.27,120400.0
2012-09-04 11:25:00,23.51,23.52,23.5,23.52,58500.0,21.27,21.279,21.2609,21.279,58500.0
2012-09-04 11:30:00,23.52,23.53,23.5,23.5,23900.0,21.279,21.2881,21.2609,21.2609,23900.0
2012-09-04 11:35:00,23.5,23.53,23.49,23.53,53400.0,21.2609,21.2881,21.2519,21.2881,53400.0
2012-09-04 11:40:00,23.52,23.53,23.51,23.52,14900.0,21.279,21.2881,21.27,21.279,14900.0
2012-09-04 11:45:00,23.52,23.55,23.51,23.55,56800.0,21.279,21.3062,21.27,21.3062,56800.0
2012-09-04 11:50:00,23.56,23.57,23.54,23.57,23400.0,21.3152,21.3243,21.2971,21.3243,23400.0
2012-09-04 11:55:00,23.57,23.61,23.57,23.6,25000.0,21.3243,21.3605,21.3243,21.3514,25000.0
2012-09-04 12:00:00,23.6,23.6,23.54,23.54,23800.0,21.3514,21.3514,21.2971,21.2971,23800.0
2012-09-04 12:05:00,23.55,23.55,23.54,23.54,12000.0,21.3062,21.3062,21.2971,21.2971,12000.0
2012-09-04 12:10:00,23.54,23.57,23.54,23.57,33100.0,21.2971,21.3243,21.2971,21.3243,33100.0
2012-09-04 12:15:00,23.57,23.57,23.55,23.55,18000.0,21.3243,21.3243,21.3062,21.3062,18000.0
2012-09-04 12:20:00,23.55,23.55,23.55,23.55,17500.0,21.3062,21.3062,21.3062,21.3062,17500.0
2012-09-04 12:25:00,23.55,23.55,23.53,23.54,19800.0,21.3062,21.3062,21.2881,21.2971,19800.0
2012-09-04 12:30:00,23.53,23.53,23.51,23.53,22800.0,21.2881,21.2881,21.27,21.2881,22800.0
2012-09-04 12:35:00,23.53,23.55,23.52,23.55,27800.0,21.2881,21.3062,21.279,21.3062,27800.0
2012-09-04 12:40:00,23.55,23.6,23.55,23.6,29200.0,21.3062,21.3514,21.3062,21.3514,29200.0
2012-09-04 12:45:00,23.59,23.59,23.56,23.56,21000.0,21.3424,21.3424,21.3152,21.3152,21000.0
2012-09-04 12:50:00,23.57,23.57,23.55,23.56,14300.0,21.3243,21.3243,21.3062,21.3152,14300.0
2012-09-04 12:55:00,23.56,23.6,23.55,23.6,31400.0,21.3152,21.3514,21.3062,21.3514,31400.0
2012-09-04 13:00:00,23.6,23.63,23.6,23.62,147000.0,21.3514,21.3786,21.3514,21.3695,147000.0
2012-09-04 13:05:00,23.63,23.63,23.61,23.62,32000.0,21.3786,21.3786,21.3605,21.3695,32000.0
2012-09-04 13:10:00,23.62,23.64,23.62,23.64,21700.0,21.3695,21.3876,21.3695,21.3876,21700.0
2012-09-04 13:15:00,23.64,23.66,23.64,23.66,14700.0,21.3876,21.4057,21.3876,21.4057,14700.0
2012-09-04 13:20:00,23.66,23.66,23.64,23.66,20600.0,21.4057,21.4057,21.3876,21.4057,20600.0
2012-09-04 13:25:00,23.66,23.66,23.64,23.66,46500.0,21.4057,21.4057,21.3876,21.4057,46500.0
2012-09-04 13:30:00,23.66,23.68,23.64,23.64,21700.0,21.4057,21.4238,21.3876,21.3876,21700.0
2012-09-04 13:35:00,23.65,23.66,23.65,23.65,7600.0,21.3966,21.4057,21.3966,21.3966,7600.0
2012-09-04 13:40:00,23.64,23.67,23.64,23.67,12400.0,21.3876,21.4147,21.3876,21.4147,12400.0
2012-09-04 13:45:00,23.67,23.68,23.65,23.65,34200.0,21.4147,21.4238,21.3966,21.3966,34200.0
2012-09-04 13:50:00,23.65,23.67,23.64,23.66,40900.0,21.3966,21.4147,21.3876,21.4057,40900.0
2012-09-04 13:55:00,23.67,23.67,23.66,23.67,17100.0,21.4147,21.4147,21.4057,21.4147,17100.0
2012-09-04 14:00:00,23.67,23.68,23.65,23.67,55000.0,21.4147,21.4238,21.3966,21.4147,55000.0
2012-09-04 14:05:00,23.66,23.75,23.66,23.75,34600.0,21.4057,21.4871,21.4057,21.4871,34600.0
2012-09-04 14:10:00,23.75,23.76,23.74,23.75,14300.0,21.4871,21.4962,21.4781,21.4871,14300.0
2012-09-04 14:15:00,23.74,23.81,23.74,23.81,129600.0,21.4781,21.5414,21.4781,21.5414,129600.0
2012-09-04 14:20:00,23.81,23.84,23.79,23.81,222400.0,21.5414,21.5685,21.5233,21.5414,222400.0
2012-09-04 14:25:00,23.8,23.89,23.8,23.89,177800.0,21.5324,21.6138,21.5324,21.6138,177800.0
2012-09-04 14:30:00,23.89,23.98,23.89,23.98,318000.0,21.6138,21.6952,21.6138,21.6952,318000.0
2012-09-04 14:35:00,23.98,24.02,23.98,23.98,387300.0,21.6952,21.7314,21.6952,21.6952,387300.0
2012-09-04 14:40:00,23.99,23.99,23.94,23.97,222400.0,21.7043,21.7043,21.659,21.6862,222400.0
2012-09-04 14:45:00,23.97,23.97,23.93,23.95,91900.0,21.6862,21.6862,21.65,21.6681,91900.0
2012-09-04 14:50:00,23.96,23.96,23.92,23.92,87400.0,21.6771,21.6771,21.6409,21.6409,87400.0
2012-09-04 14:55:00,23.91,23.93,23.9,23.9,50300.0,21.6319,21.65,21.6228,21.6228,50300.0
2012-09-04 15:00:00,23.9,23.91,23.88,23.89,26000.0,21.6228,21.6319,21.6047,21.6138,26000.0
2012-09-04 15:05:00,23.88,23.92,23.88,23.92,68800.0,21.6047,21.6409,21.6047,21.6409,68800.0
2012-09-04 15:10:00,23.92,23.92,23.9,23.9,77700.0,21.6409,21.6409,21.6228,21.6228,77700.0
2012-09-04 15:15:00,23.89,23.93,23.89,23.91,67600.0,21.6138,21.65,21.6138,21.6319,67600.0
2012-09-04 15:20:00,23.91,23.94,23.9,23.94,89900.0,21.6319,21.659,21.6228,21.659,89900.0
2012-09-04 15:25:00,23.94,23.98,23.93,23.98,102700.0,21.659,21.6952,21.65,21.6952,102700.0
2012-09-04 15:30:00,23.98,23.98,23.93,23.95,108200.0,21.6952,21.6952,21.65,21.6681,108200.0
2012-09-04 15:35:00,23.95,23.95,23.89,23.89,93800.0,21.6681,21.6681,21.6138,21.6138,93800.0
2012-09-04 15:40:00,23.89,23.91,23.88,23.88,136900.0,21.6138,21.6319,21.6047,21.6047,136900.0
2012-09-04 15:45:00,23.88,23.9,23.87,23.89,189500.0,21.6047,21.6228,21.5957,21.6138,189500.0
2012-09-04 15:50:00,23.89,23.89,23.86,23.87,104700.0,21.6138,21.6138,21.5866,21.5957,104700.0
2012-09-04 15:55:00,23.87,23.88,23.85,23.88,171000.0,21.5957,21.6047,21.5776,21.6047,171000.0
2012-09-05 09:30:00,23.93,23.94,23.82,23.87,68200.0,21.65,21.659,21.5504,21.5957,68200.0
2012-09-05 09:35:00,23.86,23.86,23.82,23.82,41400.0,21.5866,21.5866,21.5504,21.5504,41400.0
2012-09-05 09:40:00,23.82,23.82,23.76,23.8,43800.0,21.5504,21.5504,21.4962,21.5324,43800.0
2012-09-05 09:45:00,23.79,23.86,23.77,23.86,31900.0,21.5233,21.5866,21.5052,21.5866,31900.0
2012-09-05 09:50:00,23.86,23.88,23.82,23.83,115700.0,21.5866,21.6047,21.5504,21.5595,115700.0
2012-09-05 09:55:00,23.84,23.85,23.79,23.79,51000.0,21.5685,21.5776,21.5233,21.5233,51000.0
2012-09-05 10:00:00,23.8,23.84,23.79,23.79,85000.0,21.5324,21.5685,21.5233,21.5233,85000.0
2012-09-05 10:05:00,23.79,23.81,23.76,23.77,41900.0,21.5233,21.5414,21.4962,21.5052,41900.0
2012-09-05 10:10:00,23.78,23.85,23.76,23.81,114700.0,21.5143,21.5776,21.4962,21.5414,114700.0
2012-09-05 10:15:00,23.81,23.84,23.79,23.8,47300.0,21.5414,21.5685,21.5233,21.5324,47300.0
2012-09-05 10:20:00,23.8,23.86,23.8,23.83,70300.0,21.5324,21.5866,21.5324,21.5595,70300.0
2012-09-05 10:25:00,23.83,23.88,23.83,23.87,71400.0,21.5595,21.6047,21.5595,21.5957,71400.0
2012-09-05 10:30:00,23.87,23.9,23.85,23.86,37400.0,21.5957,21.6228,21.5776,21.5866,37400.0
2012-09-05 10:35:00,23.86,23.86,23.83,23.86,53900.0,21.5866,21.5866,21.5595,21.5866,53900.0
2012-09-05 10:40:00,23.86,23.87,23.84,23.85,133700.0,21.5866,21.5957,21.5685,21.5776,133700.0
2012-09-05 10:45:00,23.84,23.85,23.73,23.73,290400.0,21.5685,21.5776,21.469,21.469,290400.0
2012-09-05 10:50:00,23.73,23.76,23.72,23.76,141200.0,21.469,21.4962,21.46,21.4962,141200.0
2012-09-05 10:55:00,23.76,23.79,23.75,23.75,57000.0,21.4962,21.5233,21.4871,21.4871,57000.0
2012-09-05 11:00:00,23.75,23.77,23.73,23.77,83800.0,21.4871,21.5052,21.469,21.5052,83800.0
2012-09-05 11:05:00,23.76,23.79,23.76,23.76,26700.0,21.4962,21.5233,21.4962,21.4962,26700.0
2012-09-05 11:10:00,23.76,23.79,23.76,23.79,37200.0,21.4962,21.5233,21.4962,21.5233,37200.0
2012-09-05 11:15:00,23.78,23.78,23.75,23.78,27600.0,21.5143,21.5143,21.4871,21.5143,27600.0
2012-09-05 11:20:00,23.78,23.79,23.73,23.74,30600.0,21.5143,21.5233,21.469,21.4781,30600.0
2012-09-05 11:25:00,23.74,23.78,23.74,23.78,34900.0,21.4781,21.5143,21.4781,21.5143,34900.0
2012-09-05 11:30:00,23.78,23.81,23.78,23.79,27100.0,21.5143,21.5414,21.5143,21.5233,27100.0
2012-09-05 11:35:00,23.79,23.82,23.79,23.79,29100.0,21.5233,21.5504,21.5233,21.5233,29100.0
2012-09-05 11:40:00,23.8,23.81,23.8,23.8,17300.0,21.5324,21.5414,21.5324,21.5324,17300.0
2012-09-05 11:45:00,23.8,23.81,23.77,23.79,121900.0,21.5324,21.5414,21.5052,21.5233,121900.0
2012-09-05 11:50:00,23.8,23.81,23.79,23.8,29800.0,21.5324,21.5414,21.5233,21.5324,29800.0
2012-09-05 11:55:00,23.8,23.81,23.79,23.8,9200.0,21.5324,21.5414,21.5233,21.5324,9200.0
2012-09-05 12:00:00,23.8,23.8,23.79,23.8,26300.0,21.5324,21.5324,21.5233,21.5324,26300.0
2012-09-05 12:05:00,23.79,23.8,23.78,23.8,51300.0,21.5233,21.5324,21.5143,21.5324,51300.0
2012-09-05 12:10:00,23.8,23.81,23.8,23.8,10600.0,21.5324,21.5414,21.5324,21.5324,10600.0
2012-09-05 12:15:00,23.8,23.81,23.79,23.8,10700.0,21.5324,21.5414,21.5233,21.5324,10700.0
2012-09-05 12:20:00,23.8,23.8,23.79,23.8,11000.0,21.5324,21.5324,21.5233,21.5324,11000.0
2012-09-05 12:25:00,23.8,23.82,23.8,23.81,10900.0,21.5324,21.5504,21.5324,21.5414,10900.0
2012-09-05 12:30:00,23.82,23.83,23.82,23.82,7800.0,21.5504,21.5595,21.5504,21.5504,7800.0
2012-09-05 12:35:00,23.83,23.83,23.82,23.82,9900.0,21.5595,21.5595,21.5504,21.5504,9900.0
2012-09-05 12:40:00,23.82,23.84,23.82,23.84,3600.0,21.5504,21.5685,21.5504,21.5685,3600.0
2012-09-05 12:45:00,23.84,23.84,23.82,23.83,9000.0,21.5685,21.5685,21.5504,21.5595,9000.0
2012-09-05 12:50:00,23.83,23.84,23.82,23.83,6900.0,21.5595,21.5685,21.5504,21.5595,6900.0
2012-09-05 12:55:00,23.83,23.83,23.82,23.82,14600.0,21.5595,21.5595,21.5504,21.5504,14600.0
2012-09-05 13:00:00,23.81,23.82,23.81,23.82,5800.0,21.5414,21.5504,21.5414,21.5504,5800.0
2012-09-05 13:05:00,23.81,23.82,23.8,23.82,82300.0,21.5414,21.5504,21.5324,21.5504,82300.0
2012-09-05 13:10:00,23.82,23.83,23.81,23.82,9000.0,21.5504,21.5595,21.5414,21.5504,9000.0
2012-09-05 13:15:00,23.82,23.83,23.81,23.83,4000.0,21.5504,21.5595,21.5414,21.5595,4000.0
2012-09-05 13:20:00,23.83,23.83,23.81,23.81,7100.0,21.5595,21.5595,21.5414,21.5414,7100.0
2012-09-05 13:25:00,23.82,23.82,23.81,23.81,15400.0,21.5504,21.5504,21.5414,21.5414,15400.0
2012-09-05 13:30:00,23.8,23.8,23.76,23.76,21100.0,21.5324,21.5324,21.4962,21.4962,21100.0
2012-09-05 13:35:00,23.75,23.76,23.75,23.75,3300.0,21.4871,21.4962,21.4871,21.4871,3300.0
2012-09-05 13:40:00,23.74,23.74,23.71,23.71,22700.0,21.4781,21.4781,21.4509,21.4509,22700.0
2012-09-05 13:45:00,23.71,23.71,23.67,23.71,83800.0,21.4509,21.4509,21.4147,21.4509,83800.0
2012-09-05 13:50:00,23.71,23.72,23.7,23.71,18400.0,21.4509,21.46,21.4419,21.4509,18400.0
2012-09-05 13:55:00,23.7,23.76,23.7,23.76,157600.0,21.4419,21.4962,21.4419,21.4962,157600.0
2012-09-05 14:00:00,23.76,23.76,23.74,23.76,8500.0,21.4962,21.4962,21.4781,21.4962,8500.0
2012-09-05 14:05:00,23.76,23.76,23.75,23.76,34700.0,21.4962,21.4962,21.4871,21.4962,34700.0
2012-09-05 14:10:00,23.76,23.76,23.72,23.73,62800.0,21.4962,21.4962,21.46,21.469,62800.0
2012-09-05 14:15:00,23.73,23.77,23.73,23.75,12000.0,21.469,21.5052,21.469,21.4871,12000.0
2012-09-05 14:20:00,23.76,23.79,23.76,23.79,62900.0,21.4962,21.5233,21.4962,21.5233,62900.0
2012-09-05 14:25:00,23.79,23.79,23.78,23.79,10900.0,21.5233,21.5233,21.5143,21.5233,10900.0
2012-09-05 14:30:00,23.79,23.82,23.79,23.82,11500.0,21.5233,21.5504,21.5233,21.5504,11500.0
2012-09-05 14:35:00,23.82,23.83,23.82,23.82,24700.0,21.5504,21.5595,21.5504,21.5504,24700.0
2012-09-05 14:40:00,23.81,23.82,23.8,23.81,14000.0,21.5414,21.5504,21.5324,21.5414,14000.0
2012-09-05 14:45:00,23.81,23.82,23.78,23.79,28600.0,21.5414,21.5504,21.5143,21.5233,28600.0
2012-09-05 14:50:00,23.8,23.81,23.8,23.81,10900.0,21.5324,21.5414,21.5324,21.5414,10900.0
2012-09-05 14:55:00,23.81,23.82,23.8,23.8,11400.0,21.5414,21.5504,21.5324,21.5324,11400.0
2012-09-05 15:00:00,23.8,23.8,23.78,23.78,13700.0,21.5324,21.5324,21.5143,21.5143,13700.0
2012-09-05 15:05:00,23.78,23.78,23.76,23.77,13600.0,21.5143,21.5143,21.4962,21.5052,13600.0
2012-09-05 15:10:00,23.78,23.78,23.75,23.77,32800.0,21.5143,21.5143,21.4871,21.5052,32800.0
2012-09-05 15:15:00,23.77,23.8,23.76,23.8,48000.0,21.5052,21.5324,21.4962,21.5324,48000.0
2012-09-05 15:20:00,23.8,23.8,23.78,23.79,23000.0,21.5324,21.5324,21.5143,21.5233,23000.0
2012-09-05 15:25:00,23.79,23.8,23.79,23.8,12200.0,21.5233,21.5324,21.5233,21.5324,12200.0
2012-09-05 15:30:00,23.79,23.82,23.78,23.81,25900.0,21.5233,21.5504,21.5143,21.5414,25900.0
2012-09-05 15:35:00,23.82,23.82,23.77,23.79,48700.0,21.5504,21.5504,21.5052,21.5233,48700.0
2012-09-05 15:40:00,23.8,23.8,23.78,23.78,52200.0,21.5324,21.5324,21.5143,21.5143,52200.0
2012-09-05 15:45:00,23.78,23.79,23.75,23.77,58400.0,21.5143,21.5233,21.4871,21.5052,58400.0
2012-09-05 15:50:00,23.77,23.77,23.75,23.77,80200.0,21.5052,21.5052,21.4871,21.5052,80200.0
2012-09-05 15:55:00,23.77,23.79,23.76,23.78,90900.0,21.5052,21.5233,21.4962,21.5143,90900.0
2012-09-06 09:30:00,23.95,24.06,23.92,24.05,131100.0,21.6681,21.7676,21.6409,21.7585,131100.0
2012-09-06 09:35:00,24.05,24.09,24.03,24.07,131400.0,21.7585,21.7947,21.7404,21.7766,131400.0
2012-09-06 09:40:00,24.07,24.07,23.98,24.0,100000.0,21.7766,21.7766,21.6952,21.7133,100000.0
2012-09-06 09:45:00,24.0,24.02,23.98,23.99,54800.0,21.7133,21.7314,21.6952,21.7043,54800.0
2012-09-06 09:50:00,23.99,24.03,23.98,24.01,32600.0,21.7043,21.7404,21.6952,21.7223,32600.0
2012-09-06 09:55:00,24.01,24.04,24.01,24.03,63900.0,21.7223,21.7495,21.7223,21.7404,63900.0
2012-09-06 10:00:00,24.03,24.14,24.03,24.13,209500.0,21.7404,21.84,21.7404,21.8309,209500.0
2012-09-06 10:05:00,24.13,24.14,24.08,24.08,70900.0,21.8309,21.84,21.7857,21.7857,70900.0
2012-09-06 10:10:00,24.09,24.14,24.09,24.13,111800.0,21.7947,21.84,21.7947,21.8309,111800.0
2012-09-06 10:15:00,24.14,24.17,24.12,24.12,62500.0,21.84,21.8671,21.8219,21.8219,62500.0
2012-09-06 10:20:00,24.13,24.17,24.12,24.16,40400.0,21.8309,21.8671,21.8219,21.8581,40400.0
2012-09-06 10:25:00,24.16,24.21,24.15,24.2,120400.0,21.8581,21.9033,21.849,21.8942,120400.0
2012-09-06 10:30:00,24.21,24.26,24.21,24.26,195900.0,21.9033,21.9485,21.9033,21.9485,195900.0
2012-09-06 10:35:00,24.26,24.31,24.15,24.27,49900.0,21.9485,21.9938,21.849,21.9576,49900.0
2012-09-06 10:40:00,24.28,24.29,24.25,24.25,31500.0,21.9666,21.9757,21.9395,21.9395,31500.0
2012-09-06 10:45:00,24.25,24.27,24.23,24.26,116400.0,21.9395,21.9576,21.9214,21.9485,116400.0
2012-09-06 10:50:00,24.26,24.28,24.23,24.26,204800.0,21.9485,21.9666,21.9214,21.9485,204800.0
2012-09-06 10:55:00,24.26,24.31,24.24,24.28,156200.0,21.9485,21.9938,21.9304,21.9666,156200.0
2012-09-06 11:00:00,24.29,24.3,24.27,24.27,41100.0,21.9757,21.9847,21.9576,21.9576,41100.0
2012-09-06 11:05:00,24.27,24.27,24.24,24.26,34200.0,21.9576,21.9576,21.9304,21.9485,34200.0
2012-09-06 11:10:00,24.26,24.28,24.25,24.27,64100.0,21.9485,21.9666,21.9395,21.9576,64100.0
2012-09-06 11:15:00,24.27,24.28,24.23,24.24,39700.0,21.9576,21.9666,21.9214,21.9304,39700.0
2012-09-06 11:20:00,24.24,24.27,24.23,24.26,42400.0,21.9304,21.9576,21.9214,21.9485,42400.0
2012-09-06 11:25:00,24.26,24.29,24.25,24.28,102700.0,21.9485,21.9757,21.9395,21.9666,102700.0
2012-09-06 11:30:00,24.29,24.32,24.26,24.31,226900.0,21.9757,22.0028,21.9485,21.9938,226900.0
2012-09-06 11:35:00,24.32,24.32,24.3,24.31,129300.0,22.0028,22.0028,21.9847,21.9938,129300.0
2012-09-06 11:40:00,24.31,24.32,24.29,24.32,43800.0,21.9938,22.0028,21.9757,22.0028,43800.0
2012-09-06 11:45:00,24.32,24.32,24.24,24.24,157000.0,22.0028,22.0028,21.9304,21.9304,157000.0
2012-09-06 11:50:00,24.25,24.27,24.24,24.27,32000.0,21.9395,21.9576,21.9304,21.9576,32000.0
2012-09-06 11:55:00,24.27,24.31,24.27,24.29,37500.0,21.9576,21.9938,21.9576,21.9757,37500.0
2012-09-06 12:00:00,24.28,24.31,24.28,24.3,25700.0,21.9666,21.9938,21.9666,21.9847,25700.0
2012-09-06 12:05:00,24.3,24.32,24.3,24.32,15800.0,21.9847,22.0028,21.9847,22.0028,15800.0
2012-09-06 12:10:00,24.32,24.32,24.31,24.32,2800.0,22.0028,22.0028,21.9938,22.0028,2800.0
2012-09-06 12:15:00,24.32,24.33,24.31,24.31,21100.0,22.0028,22.0119,21.9938,21.9938,21100.0
2012-09-06 12:20:00,24.32,24.32,24.3,24.31,21500.0,22.0028,22.0028,21.9847,21.9938,21500.0
2012-09-06 12:25:00,24.3,24.32,24.3,24.3,15500.0,21.9847,22.0028,21.9847,21.9847,15500.0
2012-09-06 12:30:00,24.31,24.32,24.3,24.32,14200.0,21.9938,22.0028,21.9847,22.0028,14200.0
2012-09-06 12:35:00,24.32,24.35,24.32,24.35,15800.0,22.0028,22.03,22.0028,22.03,15800.0
2012-09-06 12:40:00,24.35,24.35,24.33,24.34,52800.0,22.03,22.03,22.0119,22.0209,52800.0
2012-09-06 12:45:00,24.35,24.36,24.34,24.34,27300.0,22.03,22.039,22.0209,22.0209,27300.0
2012-09-06 12:50:00,24.35,24.37,24.35,24.36,25500.0,22.03,22.048,22.03,22.039,25500.0
2012-09-06 12:55:00,24.36,24.37,24.34,24.35,19000.0,22.039,22.048,22.0209,22.03,19000.0
2012-09-06 13:00:00,24.35,24.36,24.35,24.36,13300.0,22.03,22.039,22.03,22.039,13300.0
2012-09-06 13:05:00,24.36,24.37,24.36,24.36,18700.0,22.039,22.048,22.039,22.039,18700.0
2012-09-06 13:10:00,24.36,24.37,24.35,24.36,159500.0,22.039,22.048,22.03,22.039,159500.0
2012-09-06 13:15:00,24.37,24.37,24.34,24.34,9700.0,22.048,22.048,22.0209,22.0209,9700.0
2012-09-06 13:20:00,24.34,24.35,24.34,24.34,4500.0,22.0209,22.03,22.0209,22.0209,4500.0
2012-09-06 13:25:00,24.35,24.35,24.32,24.32,9500.0,22.03,22.03,22.0028,22.0028,9500.0
2012-09-06 13:30:00,24.34,24.34,24.32,24.33,7700.0,22.0209,22.0209,22.0028,22.0119,7700.0
2012-09-06 13:35:00,24.32,24.35,24.32,24.34,12500.0,22.0028,22.03,22.0028,22.0209,12500.0
2012-09-06 13:40:00,24.34,24.35,24.34,24.34,4400.0,22.0209,22.03,22.0209,22.0209,4400.0
2012-09-06 13:45:00,24.35,24.35,24.35,24.35,9600.0,22.03,22.03,22.03,22.03,9600.0
2012-09-06 13:50:00,24.34,24.36,24.34,24.35,11300.0,22.0209,22.039,22.0209,22.03,11300.0
2012-09-06 13:55:00,24.35,24.36,24.34,24.35,17200.0,22.03,22.039,22.0209,22.03,17200.0
2012-09-06 14:00:00,24.34,24.36,24.34,24.34,7800.0,22.0209,22.039,22.0209,22.0209,7800.0
2012-09-06 14:05:00,24.35,24.35,24.29,24.29,36900.0,22.03,22.03,21.9757,21.9757,36900.0
2012-09-06 14:10:00,24.29,24.33,24.28,24.33,61000.0,21.9757,22.0119,21.9666,22.0119,61000.0
2012-09-06 14:15:00,24.33,24.34,24.33,24.33,11700.0,22.0119,22.0209,22.0119,22.0119,11700.0
2012-09-06 14:20:00,24.33,24.35,24.33,24.34,17800.0,22.0119,22.03,22.0119,22.0209,17800.0
2012-09-06 14:25:00,24.34,24.35,24.31,24.33,24800.0,22.0209,22.03,21.9938,22.0119,24800.0
2012-09-06 14:30:00,24.34,24.34,24.32,24.32,20000.0,22.0209,22.0209,22.0028,22.0028,20000.0
2012-09-06 14:35:00,24.32,24.33,24.31,24.32,44300.0,22.0028,22.0119,21.9938,22.0028,44300.0
2012-09-06 14:40:00,24.33,24.34,24.31,24.34,24400.0,22.0119,22.0209,21.9938,22.0209,24400.0
2012-09-06 14:45:00,24.33,24.34,24.32,24.33,31700.0,22.0119,22.0209,22.0028,22.0119,31700.0
2012-09-06 14:50:00,24.33,24.35,24.33,24.34,31300.0,22.0119,22.03,22.0119,22.0209,31300.0
2012-09-06 14:55:00,24.35,24.35,24.3,24.31,69300.0,22.03,22.03,21.9847,21.9938,69300.0
2012-09-06 15:00:00,24.31,24.34,24.3,24.32,88100.0,21.9938,22.0209,21.9847,22.0028,88100.0
2012-09-06 15:05:00,24.32,24.32,24.31,24.31,64600.0,22.0028,22.0028,21.9938,21.9938,64600.0
2012-09-06 15:10:00,24.32,24.32,24.3,24.3,32700.0,22.0028,22.0028,21.9847,21.9847,32700.0
2012-09-06 15:15:00,24.29,24.33,24.27,24.29,238500.0,21.9757,22.0119,21.9576,21.9757,238500.0
2012-09-06 15:20:00,24.29,24.32,24.29,24.29,162500.0,21.9757,22.0028,21.9757,21.9757,162500.0
2012-09-06 15:25:00,24.3,24.33,24.3,24.31,99600.0,21.9847,22.0119,21.9847,21.9938,99600.0
2012-09-06 15:30:00,24.3,24.36,24.3,24.33,213300.0,21.9847,22.039,21.9847,22.0119,213300.0
2012-09-06 15:35:00,24.33,24.35,24.31,24.31,70700.0,22.0119,22.03,21.9938,21.9938,70700.0
2012-09-06 15:40:00,24.32,24.33,24.29,24.3,86800.0,22.0028,22.0119,21.9757,21.9847,86800.0
2012-09-06 15:45:00,24.29,24.34,24.29,24.34,84500.0,21.9757,22.0209,21.9757,22.0209,84500.0
2012-09-06 15:50:00,24.34,24.34,24.3,24.31,116100.0,22.0209,22.0209,21.9847,21.9938,116100.0
2012-09-06 15:55:00,24.3,24.36,24.3,24.35,308500.0,21.9847,22.039,21.9847,22.03,308500.0
2012-09-07 09:30:00,24.45,24.45,24.18,24.19,436800.0,22.1204,22.1204,21.8761,21.8852,436800.0
2012-09-07 09:35:00,24.19,24.27,24.17,24.23,114500.0,21.8852,21.9576,21.8671,21.9214,114500.0
2012-09-07 09:40:00,24.23,24.31,24.23,24.28,63300.0,21.9214,21.9938,21.9214,21.9666,63300.0
2012-09-07 09:45:00,24.28,24.3,24.24,24.28,107200.0,21.9666,21.9847,21.9304,21.9666,107200.0
2012-09-07 09:50:00,24.28,24.29,24.24,24.25,143300.0,21.9666,21.9757,21.9304,21.9395,143300.0
2012-09-07 09:55:00,24.24,24.25,24.2,24.24,133100.0,21.9304,21.9395,21.8942,21.9304,133100.0
2012-09-07 10:00:00,24.25,24.25,24.16,24.2,98100.0,21.9395,21.9395,21.8581,21.8942,98100.0
2012-09-07 10:05:00,24.2,24.25,24.19,24.24,96000.0,21.8942,21.9395,21.8852,21.9304,96000.0
2012-09-07 10:10:00,24.24,24.28,24.23,24.26,42800.0,21.9304,21.9666,21.9214,21.9485,42800.0
2012-09-07 10:15:00,24.26,24.3,24.25,24.28,70200.0,21.9485,21.9847,21.9395,21.9666,70200.0
2012-09-07 10:20:00,24.28,24.31,24.28,24.3,64100.0,21.9666,21.9938,21.9666,21.9847,64100.0
2012-09-07 10:25:00,24.31,24.35,24.31,24.35,34100.0,21.9938,22.03,21.9938,22.03,34100.0
2012-09-07 10:30:00,24.36,24.38,24.31,24.38,89700.0,22.039,22.0571,21.9938,22.0571,89700.0
2012-09-07 10:35:00,24.38,24.41,24.38,24.39,51700.0,22.0571,22.0842,22.0571,22.0661,51700.0
2012-09-07 10:40:00,24.38,24.42,24.38,24.4,45600.0,22.0571,22.0933,22.0571,22.0752,45600.0
2012-09-07 10:45:00,24.4,24.41,24.4,24.41,16500.0,22.0752,22.0842,22.0752,22.0842,16500.0
2012-09-07 10:50:00,24.41,24.48,24.41,24.48,183100.0,22.0842,22.1476,22.0842,22.1476,183100.0
2012-09-07 10:55:00,24.48,24.51,24.48,24.5,55100.0,22.1476,22.1747,22.1476,22.1657,55100.0
2012-09-07 11:00:00,24.49,24.5,24.44,24.49,82200.0,22.1566,22.1657,22.1114,22.1566,82200.0
2012-09-07 11:05:00,24.48,24.5,24.47,24.48,43000.0,22.1476,22.1657,22.1385,22.1476,43000.0
2012-09-07 11:10:00,24.49,24.5,24.46,24.48,23400.0,22.1566,22.1657,22.1295,22.1476,23400.0
2012-09-07 11:15:00,24.48,24.48,24.42,24.42,32900.0,22.1476,22.1476,22.0933,22.0933,32900.0
2012-09-07 11:20:00,24.43,24.46,24.41,24.45,42400.0,22.1023,22.1295,22.0842,22.1204,42400.0
2012-09-07 11:25:00,24.45,24.48,24.44,24.46,51600.0,22.1204,22.1476,22.1114,22.1295,51600.0
2012-09-07 11:30:00,24.46,24.46,24.42,24.42,25300.0,22.1295,22.1295,22.0933,22.0933,25300.0
2012-09-07 11:35:00,24.43,24.43,24.39,24.4,24100.0,22.1023,22.1023,22.0661,22.0752,24100.0
2012-09-07 11:40:00,24.39,24.41,24.39,24.39,38200.0,22.0661,22.0842,22.0661,22.0661,38200.0
2012-09-07 11:45:00,24.39,24.42,24.39,24.41,24600.0,22.0661,22.0933,22.0661,22.0842,24600.0
2012-09-07 11:50:00,24.41,24.43,24.41,24.42,60900.0,22.0842,22.1023,22.0842,22.0933,60900.0
2012-09-07 11:55:00,24.42,24.43,24.42,24.43,22600.0,22.0933,22.1023,22.0933,22.1023,22600.0
2012-09-07 12:00:00,24.43,24.43,24.4,24.41,14900.0,22.1023,22.1023,22.0752,22.0842,14900.0
2012-09-07 12:05:00,24.42,24.43,24.4,24.4,32300.0,22.0933,22.1023,22.0752,22.0752,32300.0
2012-09-07 12:10:00,24.41,24.41,24.39,24.39,7500.0,22.0842,22.0842,22.0661,22.0661,7500.0
2012-09-07 12:15:00,24.4,24.41,24.4,24.4,7700.0,22.0752,22.0842,22.0752,22.0752,7700.0
2012-09-07 12:20:00,24.4,24.4,24.38,24.39,17000.0,22.0752,22.0752,22.0571,22.0661,17000.0
2012-09-07 12:25:00,24.39,24.39,24.37,24.37,15100.0,22.0661,22.0661,22.048,22.048,15100.0
2012-09-07 12:30:00,24.38,24.39,24.37,24.39,26600.0,22.0571,22.0661,22.048,22.0661,26600.0
2012-09-07 12:35:00,24.39,24.42,24.38,24.4,25000.0,22.0661,22.0933,22.0571,22.0752,25000.0
2012-09-07 12:40:00,24.4,24.43,24.4,24.43,13500.0,22.0752,22.1023,22.0752,22.1023,13500.0
2012-09-07 12:45:00,24.43,24.45,24.42,24.43,26500.0,22.1023,22.1204,22.0933,22.1023,26500.0
2012-09-07 12:50:00,24.44,24.46,24.44,24.44,28500.0,22.1114,22.1295,22.1114,22.1114,28500.0
2012-09-07 12:55:00,24.44,24.45,24.44,24.44,3000.0,22.1114,22.1204,22.1114,22.1114,3000.0
2012-09-07 13:00:00,24.45,24.45,24.44,24.45,13900.0,22.1204,22.1204,22.1114,22.1204,13900.0
2012-09-07 13:05:00,24.45,24.46,24.44,24.45,26400.0,22.1204,22.1295,22.1114,22.1204,26400.0
2012-09-07 13:10:00,24.45,24.46,24.44,24.45,9900.0,22.1204,22.1295,22.1114,22.1204,9900.0
2012-09-07 13:15:00,24.45,24.45,24.4,24.43,30200.0,22.1204,22.1204,22.0752,22.1023,30200.0
2012-09-07 13:20:00,24.42,24.42,24.38,24.4,45100.0,22.0933,22.0933,22.0571,22.0752,45100.0
2012-09-07 13:25:00,24.41,24.41,24.39,24.4,10900.0,22.0842,22.0842,22.0661,22.0752,10900.0
2012-09-07 13:30:00,24.39,24.41,24.39,24.4,14300.0,22.0661,22.0842,22.0661,22.0752,14300.0
2012-09-07 13:35:00,24.41,24.41,24.39,24.39,30500.0,22.0842,22.0842,22.0661,22.0661,30500.0
2012-09-07 13:40:00,24.39,24.41,24.38,24.41,36000.0,22.0661,22.0842,22.0571,22.0842,36000.0
2012-09-07 13:45:00,24.41,24.42,24.4,24.41,10600.0,22.0842,22.0933,22.0752,22.0842,10600.0
2012-09-07 13:50:00,24.41,24.43,24.41,24.41,727000.0,22.0842,22.1023,22.0842,22.0842,727000.0
2012-09-07 13:55:00,24.41,24.43,24.4,24.43,30600.0,22.0842,22.1023,22.0752,22.1023,30600.0
2012-09-07 14:00:00,24.43,24.45,24.42,24.45,42700.0,22.1023,22.1204,22.0933,22.1204,42700.0
2012-09-07 14:05:00,24.43,24.45,24.43,24.45,26500.0,22.1023,22.1204,22.1023,22.1204,26500.0
2012-09-07 14:10:00,24.45,24.45,24.44,24.45,33200.0,22.1204,22.1204,22.1114,22.1204,33200.0
2012-09-07 14:15:00,24.45,24.48,24.44,24.48,36200.0,22.1204,22.1476,22.1114,22.1476,36200.0
2012-09-07 14:20:00,24.48,24.48,24.46,24.46,60500.0,22.1476,22.1476,22.1295,22.1295,60500.0
2012-09-07 14:25:00,24.46,24.48,24.46,24.46,36100.0,22.1295,22.1476,22.1295,22.1295,36100.0
2012-09-07 14:30:00,24.46,24.46,24.44,24.45,32100.0,22.1295,22.1295,22.1114,22.1204,32100.0
2012-09-07 14:35:00,24.46,24.46,24.44,24.45,8100.0,22.1295,22.1295,22.1114,22.1204,8100.0
2012-09-07 14:40:00,24.45,24.45,24.43,24.43,180600.0,22.1204,22.1204,22.1023,22.1023,180600.0
2012-09-07 14:45:00,24.44,24.45,24.43,24.45,14200.0,22.1114,22.1204,22.1023,22.1204,14200.0
2012-09-07 14:50:00,24.45,24.45,24.44,24.45,7900.0,22.1204,22.1204,22.1114,22.1204,7900.0
2012-09-07 14:55:00,24.45,24.45,24.44,24.44,15300.0,22.1204,22.1204,22.1114,22.1114,15300.0
2012-09-07 15:00:00,24.44,24.45,24.43,24.44,22200.0,22.1114,22.1204,22.1023,22.1114,22200.0
2012-09-07 15:05:00,24.44,24.44,24.43,24.44,23400.0,22.1114,22.1114,22.1023,22.1114,23400.0
2012-09-07 15:10:00,24.44,24.44,24.39,24.43,186000.0,22.1114,22.1114,22.0661,22.1023,186000.0
2012-09-07 15:15:00,24.42,24.43,24.41,24.42,63000.0,22.0933,22.1023,22.0842,22.0933,63000.0
2012-09-07 15:20:00,24.41,24.42,24.4,24.41,61600.0,22.0842,22.0933,22.0752,22.0842,61600.0
2012-09-07 15:25:00,24.41,24.41,24.39,24.4,119500.0,22.0842,22.0842,22.0661,22.0752,119500.0
2012-09-07 15:30:00,24.41,24.41,24.39,24.4,58600.0,22.0842,22.0842,22.0661,22.0752,58600.0
2012-09-07 15:35:00,24.39,24.4,24.37,24.37,111600.0,22.0661,22.0752,22.048,22.048,111600.0
2012-09-07 15:40:00,24.37,24.37,24.34,24.35,71400.0,22.048,22.048,22.0209,22.03,71400.0
2012-09-07 15:45:00,24.35,24.39,24.35,24.38,125900.0,22.03,22.0661,22.03,22.0571,125900.0
2012-09-07 15:50:00,24.38,24.39,24.36,24.36,81500.0,22.0571,22.0661,22.039,22.039,81500.0
2012-09-07 15:55:00,24.37,24.4,24.37,24.39,301400.0,22.048,22.0752,22.048,22.0661,301400.0
2012-09-10 09:30:00,24.4,24.45,24.29,24.35,67400.0,22.0752,22.1204,21.9757,22.03,67400.0
2012-09-10 09:35:00,24.35,24.41,24.35,24.4,51800.0,22.03,22.0842,22.03,22.0752,51800.0
2012-09-10 09:40:00,24.41,24.42,24.39,24.4,26600.0,22.0842,22.0933,22.0661,22.0752,26600.0
2012-09-10 09:45:00,24.39,24.44,24.39,24.42,25000.0,22.0661,22.1114,22.0661,22.0933,25000.0
2012-09-10 09:50:00,24.43,24.45,24.4,24.42,33800.0,22.1023,22.1204,22.0752,22.0933,33800.0
2012-09-10 09:55:00,24.42,24.45,24.41,24.44,91000.0,22.0933,22.1204,22.0842,22.1114,91000.0
2012-09-10 10:00:00,24.44,24.45,24.41,24.42,91800.0,22.1114,22.1204,22.0842,22.0933,91800.0
2012-09-10 10:05:00,24.43,24.43,24.39,24.41,36700.0,22.1023,22.1023,22.0661,22.0842,36700.0
2012-09-10 10:10:00,24.41,24.43,24.41,24.43,31300.0,22.0842,22.1023,22.0842,22.1023,31300.0
2012-09-10 10:15:00,24.43,24.44,24.42,24.43,42600.0,22.1023,22.1114,22.0933,22.1023,42600.0
2012-09-10 10:20:00,24.43,24.48,24.43,24.47,85100.0,22.1023,22.1476,22.1023,22.1385,85100.0
2012-09-10 10:25:00,24.48,24.5,24.44,24.47,126400.0,22.1476,22.1657,22.1114,22.1385,126400.0
2012-09-10 10:30:00,24.48,24.51,24.48,24.5,520200.0,22.1476,22.1747,22.1476,22.1657,520200.0
2012-09-10 10:35:00,24.5,24.51,24.48,24.5,56100.0,22.1657,22.1747,22.1476,22.1657,56100.0
2012-09-10 10:40:00,24.5,24.52,24.48,24.5,114400.0,22.1657,22.1838,22.1476,22.1657,114400.0
2012-09-10 10:45:00,24.5,24.52,24.5,24.51,98000.0,22.1657,22.1838,22.1657,22.1747,98000.0
2012-09-10 10:50:00,24.51,24.51,24.49,24.51,43600.0,22.1747,22.1747,22.1566,22.1747,43600.0
2012-09-10 10:55:00,24.51,24.52,24.49,24.49,49200.0,22.1747,22.1838,22.1566,22.1566,49200.0
2012-09-10 11:00:00,24.49,24.5,24.46,24.49,31600.0,22.1566,22.1657,22.1295,22.1566,31600.0
2012-09-10 11:05:00,24.48,24.5,24.45,24.5,40700.0,22.1476,22.1657,22.1204,22.1657,40700.0
2012-09-10 11:10:00,24.5,24.5,24.48,24.49,21600.0,22.1657,22.1657,22.1476,22.1566,21600.0
2012-09-10 11:15:00,24.49,24.49,24.48,24.48,22600.0,22.1566,22.1566,22.1476,22.1476,22600.0
2012-09-10 11:20:00,24.48,24.49,24.46,24.46,21000.0,22.1476,22.1566,22.1295,22.1295,21000.0
2012-09-10 11:25:00,24.45,24.47,24.44,24.45,60000.0,22.1204,22.1385,22.1114,22.1204,60000.0
2012-09-10 11:30:00,24.45,24.46,24.44,24.46,19900.0,22.1204,22.1295,22.1114,22.1295,19900.0
2012-09-10 11:35:00,24.46,24.48,24.45,24.48,53500.0,22.1295,22.1476,22.1204,22.1476,53500.0
2012-09-10 11:40:00,24.47,24.48,24.46,24.47,10400.0,22.1385,22.1476,22.1295,22.1385,10400.0
2012-09-10 11:45:00,24.47,24.49,24.46,24.49,33000.0,22.1385,22.1566,22.1295,22.1566,33000.0
2012-09-10 11:50:00,24.48,24.5,24.48,24.49,8900.0,22.1476,22.1657,22.1476,22.1566,8900.0
2012-09-10 11:55:00,24.49,24.5,24.48,24.49,10300.0,22.1566,22.1657,22.1476,22.1566,10300.0
2012-09-10 12:00:00,24.49,24.5,24.49,24.5,18500.0,22.1566,22.1657,22.1566,22.1657,18500.0
2012-09-10 12:05:00,24.49,24.49,24.47,24.47,12200.0,22.1566,22.1566,22.1385,22.1385,12200.0
2012-09-10 12:10:00,24.47,24.48,24.47,24.48,13100.0,22.1385,22.1476,22.1385,22.1476,13100.0
2012-09-10 12:15:00,24.48,24.5,24.48,24.5,18100.0,22.1476,22.1657,22.1476,22.1657,18100.0
2012-09-10 12:20:00,24.5,24.5,24.47,24.47,46000.0,22.1657,22.1657,22.1385,22.1385,46000.0
2012-09-10 12:25:00,24.48,24.49,24.44,24.45,321300.0,22.1476,22.1566,22.1114,22.1204,321300.0
2012-09-10 12:30:00,24.44,24.45,24.41,24.42,167600.0,22.1114,22.1204,22.0842,22.0933,167600.0
2012-09-10 12:35:00,24.43,24.44,24.42,24.44,5200.0,22.1023,22.1114,22.0933,22.1114,5200.0
2012-09-10 12:40:00,24.44,24.45,24.44,24.45,6500.0,22.1114,22.1204,22.1114,22.1204,6500.0
2012-09-10 12:45:00,24.45,24.46,24.44,24.45,7500.0,22.1204,22.1295,22.1114,22.1204,7500.0
2012-09-10 12:50:00,24.46,24.46,24.45,24.46,18000.0,22.1295,22.1295,22.1204,22.1295,18000.0
2012-09-10 12:55:00,24.46,24.48,24.46,24.47,8500.0,22.1295,22.1476,22.1295,22.1385,8500.0
2012-09-10 13:00:00,24.48,24.48,24.47,24.48,8300.0,22.1476,22.1476,22.1385,22.1476,8300.0
2012-09-10 13:05:00,24.48,24.5,24.47,24.49,24500.0,22.1476,22.1657,22.1385,22.1566,24500.0
2012-09-10 13:10:00,24.49,24.51,24.49,24.5,64800.0,22.1566,22.1747,22.1566,22.1657,64800.0
2012-09-10 13:15:00,24.51,24.52,24.5,24.5,14000.0,22.1747,22.1838,22.1657,22.1657,14000.0
2012-09-10 13:20:00,24.5,24.52,24.48,24.49,39800.0,22.1657,22.1838,22.1476,22.1566,39800.0
2012-09-10 13:25:00,24.49,24.5,24.48,24.49,5000.0,22.1566,22.1657,22.1476,22.1566,5000.0
2012-09-10 13:30:00,24.5,24.51,24.5,24.5,15800.0,22.1657,22.1747,22.1657,22.1657,15800.0
2012-09-10 13:35:00,24.49,24.5,24.47,24.47,20600.0,22.1566,22.1657,22.1385,22.1385,20600.0
2012-09-10 13:40:00,24.46,24.46,24.44,24.46,16600.0,22.1295,22.1295,22.1114,22.1295,16600.0
2012-09-10 13:45:00,24.45,24.46,24.44,24.44,1800.0,22.1204,22.1295,22.1114,22.1114,1800.0
2012-09-10 13:50:00,24.45,24.47,24.45,24.46,36400.0,22.1204,22.1385,22.1204,22.1295,36400.0
2012-09-10 13:55:00,24.46,24.47,24.44,24.45,16000.0,22.1295,22.1385,22.1114,22.1204,16000.0
2012-09-10 14:00:00,24.45,24.48,24.45,24.47,27800.0,22.1204,22.1476,22.1204,22.1385,27800.0
2012-09-10 14:05:00,24.47,24.47,24.46,24.46,6500.0,22.1385,22.1385,22.1295,22.1295,6500.0
2012-09-10 14:10:00,24.46,24.47,24.46,24.47,11500.0,22.1295,22.1385,22.1295,22.1385,11500.0
2012-09-10 14:15:00,24.47,24.48,24.46,24.47,16900.0,22.1385,22.1476,22.1295,22.1385,16900.0
2012-09-10 14:20:00,24.48,24.48,24.44,24.45,13500.0,22.1476,22.1476,22.1114,22.1204,13500.0
2012-09-10 14:25:00,24.44,24.45,24.44,24.44,16600.0,22.1114,22.1204,22.1114,22.1114,16600.0
2012-09-10 14:30:00,24.45,24.46,24.45,24.45,11900.0,22.1204,22.1295,22.1204,22.1204,11900.0
2012-09-10 14:35:00,24.46,24.46,24.43,24.43,40800.0,22.1295,22.1295,22.1023,22.1023,40800.0
2012-09-10 14:40:00,24.43,24.43,24.4,24.42,20000.0,22.1023,22.1023,22.0752,22.0933,20000.0
2012-09-10 14:45:00,24.42,24.43,24.41,24.42,17200.0,22.0933,22.1023,22.0842,22.0933,17200.0
2012-09-10 14:50:00,24.41,24.42,24.39,24.4,16200.0,22.0842,22.0933,22.0661,22.0752,16200.0
2012-09-10 14:55:00,24.41,24.41,24.39,24.4,19500.0,22.0842,22.0842,22.0661,22.0752,19500.0
2012-09-10 15:00:00,24.39,24.4,24.39,24.4,36400.0,22.0661,22.0752,22.0661,22.0752,36400.0
2012-09-10 15:05:00,24.39,24.41,24.39,24.4,96100.0,22.0661,22.0842,22.0661,22.0752,96100.0
2012-09-10 15:10:00,24.41,24.41,24.37,24.39,85900.0,22.0842,22.0842,22.048,22.0661,85900.0
2012-09-10 15:15:00,24.39,24.39,24.36,24.38,63500.0,22.0661,22.0661,22.039,22.0571,63500.0
2012-09-10 15:20:00,24.38,24.38,24.35,24.37,67400.0,22.0571,22.0571,22.03,22.048,67400.0
2012-09-10 15:25:00,24.37,24.37,24.34,24.35,115100.0,22.048,22.048,22.0209,22.03,115100.0
2012-09-10 15:30:00,24.35,24.36,24.32,24.32,124100.0,22.03,22.039,22.0028,22.0028,124100.0
2012-09-10 15:35:00,24.32,24.34,24.32,24.33,90400.0,22.0028,22.0209,22.0028,22.0119,90400.0
2012-09-10 15:40:00,24.33,24.34,24.29,24.3,69900.0,22.0119,22.0209,21.9757,21.9847,69900.0
2012-09-10 15:45:00,24.3,24.3,24.26,24.28,131500.0,21.9847,21.9847,21.9485,21.9666,131500.0
2012-09-10 15:50:00,24.28,24.3,24.28,24.3,80600.0,21.9666,21.9847,21.9666,21.9847,80600.0
2012-09-10 15:55:00,24.3,24.3,24.28,24.29,101600.0,21.9847,21.9847,21.9666,21.9757,101600.0
2012-09-11 09:30:00,24.32,24.36,24.29,24.36,40700.0,22.0028,22.039,21.9757,22.039,40700.0
2012-09-11 09:35:00,24.37,24.41,24.36,24.39,35600.0,22.048,22.0842,22.039,22.0661,35600.0
2012-09-11 09:40:00,24.4,24.41,24.34,24.34,53600.0,22.0752,22.0842,22.0209,22.0209,53600.0
2012-09-11 09:45:00,24.34,24.39,24.33,24.39,26100.0,22.0209,22.0661,22.0119,22.0661,26100.0
2012-09-11 09:50:00,24.39,24.48,24.39,24.46,137200.0,22.0661,22.1476,22.0661,22.1295,137200.0
2012-09-11 09:55:00,24.47,24.51,24.46,24.49,44700.0,22.1385,22.1747,22.1295,22.1566,44700.0
2012-09-11 10:00:00,24.5,24.52,24.45,24.46,27000.0,22.1657,22.1838,22.1204,22.1295,27000.0
2012-09-11 10:05:00,24.47,24.49,24.46,24.48,97700.0,22.1385,22.1566,22.1295,22.1476,97700.0
2012-09-11 10:10:00,24.49,24.54,24.48,24.52,39100.0,22.1566,22.2018,22.1476,22.1838,39100.0
2012-09-11 10:15:00,24.53,24.53,24.5,24.52,15000.0,22.1928,22.1928,22.1657,22.1838,15000.0
2012-09-11 10:20:00,24.53,24.53,24.5,24.5,10700.0,22.1928,22.1928,22.1657,22.1657,10700.0
2012-09-11 10:25:00,24.5,24.5,24.47,24.47,8200.0,22.1657,22.1657,22.1385,22.1385,8200.0
2012-09-11 10:30:00,24.48,24.48,24.43,24.45,13400.0,22.1476,22.1476,22.1023,22.1204,13400.0
2012-09-11 10:35:00,24.45,24.45,24.43,24.44,12100.0,22.1204,22.1204,22.1023,22.1114,12100.0
2012-09-11 10:40:00,24.44,24.46,24.44,24.44,69400.0,22.1114,22.1295,22.1114,22.1114,69400.0
2012-09-11 10:45:00,24.43,24.45,24.43,24.43,38900.0,22.1023,22.1204,22.1023,22.1023,38900.0
2012-09-11 10:50:00,24.43,24.44,24.42,24.42,18300.0,22.1023,22.1114,22.0933,22.0933,18300.0
2012-09-11 10:55:00,24.42,24.43,24.42,24.42,7100.0,22.0933,22.1023,22.0933,22.0933,7100.0
2012-09-11 11:00:00,24.42,24.46,24.42,24.46,24800.0,22.0933,22.1295,22.0933,22.1295,24800.0
2012-09-11 11:05:00,24.46,24.46,24.44,24.44,7100.0,22.1295,22.1295,22.1114,22.1114,7100.0
2012-09-11 11:10:00,24.44,24.46,24.43,24.46,83700.0,22.1114,22.1295,22.1023,22.1295,83700.0
2012-09-11 11:15:00,24.46,24.47,24.45,24.47,31700.0,22.1295,22.1385,22.1204,22.1385,31700.0
2012-09-11 11:20:00,24.47,24.49,24.46,24.47,63000.0,22.1385,22.1566,22.1295,22.1385,63000.0
2012-09-11 11:25:00,24.48,24.51,24.48,24.51,8200.0,22.1476,22.1747,22.1476,22.1747,8200.0
2012-09-11 11:30:00,24.51,24.52,24.49,24.5,17500.0,22.1747,22.1838,22.1566,22.1657,17500.0
2012-09-11 11:35:00,24.5,24.51,24.5,24.51,25700.0,22.1657,22.1747,22.1657,22.1747,25700.0
2012-09-11 11:40:00,24.5,24.51,24.47,24.47,30600.0,22.1657,22.1747,22.1385,22.1385,30600.0
2012-09-11 11:45:00,24.48,24.49,24.46,24.47,24200.0,22.1476,22.1566,22.1295,22.1385,24200.0
2012-09-11 11:50:00,24.47,24.47,24.45,24.45,30900.0,22.1385,22.1385,22.1204,22.1204,30900.0
2012-09-11 11:55:00,24.45,24.46,24.44,24.45,23800.0,22.1204,22.1295,22.1114,22.1204,23800.0
2012-09-11 12:00:00,24.45,24.46,24.44,24.46,8300.0,22.1204,22.1295,22.1114,22.1295,8300.0
2012-09-11 12:05:00,24.46,24.46,24.43,24.44,14000.0,22.1295,22.1295,22.1023,22.1114,14000.0
2012-09-11 12:10:00,24.43,24.44,24.36,24.39,41100.0,22.1023,22.1114,22.039,22.0661,41100.0
2012-09-11 12:15:00,24.38,24.41,24.38,24.41,8400.0,22.0571,22.0842,22.0571,22.0842,8400.0
2012-09-11 12:20:00,24.4,24.41,24.39,24.41,11000.0,22.0752,22.0842,22.0661,22.0842,11000.0
2012-09-11 12:25:00,24.4,24.42,24.4,24.42,2800.0,22.0752,22.0933,22.0752,22.0933,2800.0
2012-09-11 12:30:00,24.41,24.43,24.41,24.43,24000.0,22.0842,22.1023,22.0842,22.1023,24000.0
2012-09-11 12:35:00,24.42,24.44,24.41,24.44,257600.0,22.0933,22.1114,22.0842,22.1114,257600.0
2012-09-11 12:40:00,24.44,24.44,24.42,24.43,23500.0,22.1114,22.1114,22.0933,22.1023,23500.0
2012-09-11 12:45:00,24.43,24.44,24.42,24.44,43100.0,22.1023,22.1114,22.0933,22.1114,43100.0
2012-09-11 12:50:00,24.44,24.47,24.44,24.45,222500.0,22.1114,22.1385,22.1114,22.1204,222500.0
2012-09-11 12:55:00,24.44,24.47,24.43,24.47,40600.0,22.1114,22.1385,22.1023,22.1385,40600.0
2012-09-11 13:00:00,24.47,24.49,24.46,24.49,150600.0,22.1385,22.1566,22.1295,22.1566,150600.0
2012-09-11 13:05:00,24.48,24.48,24.46,24.48,70600.0,22.1476,22.1476,22.1295,22.1476,70600.0
2012-09-11 13:10:00,24.47,24.48,24.44,24.45,30100.0,22.1385,22.1476,22.1114,22.1204,30100.0
2012-09-11 13:15:00,24.45,24.47,24.44,24.47,40400.0,22.1204,22.1385,22.1114,22.1385,40400.0
2012-09-11 13:20:00,24.46,24.46,24.45,24.46,53200.0,22.1295,22.1295,22.1204,22.1295,53200.0
2012-09-11 13:25:00,24.45,24.46,24.44,24.45,30900.0,22.1204,22.1295,22.1114,22.1204,30900.0
2012-09-11 13:30:00,24.44,24.45,24.43,24.43,45900.0,22.1114,22.1204,22.1023,22.1023,45900.0
2012-09-11 13:35:00,24.43,24.46,24.43,24.46,44900.0,22.1023,22.1295,22.1023,22.1295,44900.0
2012-09-11 13:40:00,24.45,24.46,24.44,24.46,46300.0,22.1204,22.1295,22.1114,22.1295,46300.0
2012-09-11 13:45:00,24.45,24.48,24.45,24.47,66100.0,22.1204,22.1476,22.1204,22.1385,66100.0
2012-09-11 13:50:00,24.48,24.48,24.45,24.46,31000.0,22.1476,22.1476,22.1204,22.1295,31000.0
2012-09-11 13:55:00,24.45,24.46,24.44,24.45,60600.0,22.1204,22.1295,22.1114,22.1204,60600.0
2012-09-11 14:00:00,24.45,24.47,24.45,24.46,66900.0,22.1204,22.1385,22.1204,22.1295,66900.0
2012-09-11 14:05:00,24.46,24.46,24.44,24.44,65200.0,22.1295,22.1295,22.1114,22.1114,65200.0
2012-09-11 14:10:00,24.44,24.45,24.42,24.42,39900.0,22.1114,22.1204,22.0933,22.0933,39900.0
2012-09-11 14:15:00,24.43,24.44,24.42,24.42,64800.0,22.1023,22.1114,22.0933,22.0933,64800.0
2012-09-11 14:20:00,24.43,24.44,24.43,24.43,33700.0,22.1023,22.1114,22.1023,22.1023,33700.0
2012-09-11 14:25:00,24.43,24.44,24.42,24.43,54100.0,22.1023,22.1114,22.0933,22.1023,54100.0
2012-09-11 14:30:00,24.43,24.43,24.41,24.41,46000.0,22.1023,22.1023,22.0842,22.0842,46000.0
2012-09-11 14:35:00,24.4,24.41,24.4,24.4,30200.0,22.0752,22.0842,22.0752,22.0752,30200.0
2012-09-11 14:40:00,24.41,24.41,24.39,24.4,30600.0,22.0842,22.0842,22.0661,22.0752,30600.0
2012-09-11 14:45:00,24.39,24.4,24.36,24.36,92700.0,22.0661,22.0752,22.039,22.039,92700.0
2012-09-11 14:50:00,24.36,24.38,24.36,24.37,34700.0,22.039,22.0571,22.039,22.048,34700.0
2012-09-11 14:55:00,24.36,24.39,24.36,24.38,90300.0,22.039,22.0661,22.039,22.0571,90300.0
2012-09-11 15:00:00,24.38,24.39,24.36,24.37,44200.0,22.0571,22.0661,22.039,22.048,44200.0
2012-09-11 15:05:00,24.37,24.41,24.37,24.38,62800.0,22.048,22.0842,22.048,22.0571,62800.0
2012-09-11 15:10:00,24.38,24.39,24.37,24.38,7800.0,22.0571,22.0661,22.048,22.0571,7800.0
2012-09-11 15:15:00,24.38,24.38,24.36,24.37,19300.0,22.0571,22.0571,22.039,22.048,19300.0
2012-09-11 15:20:00,24.36,24.36,24.34,24.34,48900.0,22.039,22.039,22.0209,22.0209,48900.0
2012-09-11 15:25:00,24.34,24.36,24.34,24.36,8900.0,22.0209,22.039,22.0209,22.039,8900.0
2012-09-11 15:30:00,24.35,24.4,24.35,24.38,258400.0,22.03,22.0752,22.03,22.0571,258400.0
2012-09-11 15:35:00,24.38,24.39,24.35,24.36,78600.0,22.0571,22.0661,22.03,22.039,78600.0
2012-09-11 15:40:00,24.36,24.39,24.36,24.38,33400.0,22.039,22.0661,22.039,22.0571,33400.0
2012-09-11 15:45:00,24.38,24.41,24.36,24.4,82500.0,22.0571,22.0842,22.039,22.0752,82500.0
2012-09-11 15:50:00,24.41,24.41,24.39,24.41,101500.0,22.0842,22.0842,22.0661,22.0842,101500.0
2012-09-11 15:55:00,24.41,24.42,24.39,24.39,122800.0,22.0842,22.0933,22.0661,22.0661,122800.0
2012-09-12 09:30:00,24.53,24.64,24.45,24.64,148700.0,22.1928,22.2923,22.1204,22.2923,148700.0
2012-09-12 09:35:00,24.63,24.71,24.63,24.71,124400.0,22.2833,22.3556,22.2833,22.3556,124400.0
2012-09-12 09:40:00,24.7,24.7,24.63,24.66,64100.0,22.3466,22.3466,22.2833,22.3104,64100.0
2012-09-12 09:45:00,24.65,24.67,24.61,24.62,127000.0,22.3014,22.3195,22.2652,22.2742,127000.0
2012-09-12 09:50:00,24.62,24.65,24.57,24.57,36900.0,22.2742,22.3014,22.229,22.229,36900.0
2012-09-12 09:55:00,24.57,24.59,24.56,24.58,24900.0,22.229,22.2471,22.2199,22.238,24900.0
2012-09-12 10:00:00,24.58,24.63,24.58,24.61,72300.0,22.238,22.2833,22.238,22.2652,72300.0
2012-09-12 10:05:00,24.61,24.63,24.61,24.62,20200.0,22.2652,22.2833,22.2652,22.2742,20200.0
2012-09-12 10:10:00,24.62,24.68,24.62,24.67,36300.0,22.2742,22.3285,22.2742,22.3195,36300.0
2012-09-12 10:15:00,24.68,24.69,24.65,24.67,36000.0,22.3285,22.3376,22.3014,22.3195,36000.0
2012-09-12 10:20:00,24.67,24.7,24.67,24.68,36100.0,22.3195,22.3466,22.3195,22.3285,36100.0
2012-09-12 10:25:00,24.69,24.69,24.63,24.68,49700.0,22.3376,22.3376,22.2833,22.3285,49700.0
2012-09-12 10:30:00,24.67,24.7,24.65,24.67,81700.0,22.3195,22.3466,22.3014,22.3195,81700.0
2012-09-12 10:35:00,24.68,24.72,24.68,24.69,120700.0,22.3285,22.3647,22.3285,22.3376,120700.0
2012-09-12 10:40:00,24.69,24.7,24.65,24.69,65100.0,22.3376,22.3466,22.3014,22.3376,65100.0
2012-09-12 10:45:00,24.68,24.68,24.61,24.62,139700.0,22.3285,22.3285,22.2652,22.2742,139700.0
2012-09-12 10:50:00,24.62,24.65,24.62,24.64,44600.0,22.2742,22.3014,22.2742,22.2923,44600.0
2012-09-12 10:55:00,24.65,24.69,24.65,24.68,41700.0,22.3014,22.3376,22.3014,22.3285,41700.0
2012-09-12 11:00:00,24.68,24.69,24.66,24.68,59100.0,22.3285,22.3376,22.3104,22.3285,59100.0
2012-09-12 11:05:00,24.68,24.69,24.68,24.68,57500.0,22.3285,22.3376,22.3285,22.3285,57500.0
2012-09-12 11:10:00,24.68,24.69,24.65,24.67,34900.0,22.3285,22.3376,22.3014,22.3195,34900.0
2012-09-12 11:15:00,24.67,24.67,24.64,24.66,84800.0,22.3195,22.3195,22.2923,22.3104,84800.0
2012-09-12 11:20:00,24.67,24.71,24.67,24.7,152400.0,22.3195,22.3556,22.3195,22.3466,152400.0
2012-09-12 11:25:00,24.7,24.71,24.67,24.69,67400.0,22.3466,22.3556,22.3195,22.3376,67400.0
2012-09-12 11:30:00,24.69,24.73,24.69,24.72,41700.0,22.3376,22.3737,22.3376,22.3647,41700.0
2012-09-12 11:35:00,24.72,24.74,24.71,24.71,71400.0,22.3647,22.3828,22.3556,22.3556,71400.0
2012-09-12 11:40:00,24.71,24.72,24.69,24.7,82700.0,22.3556,22.3647,22.3376,22.3466,82700.0
2012-09-12 11:45:00,24.7,24.72,24.69,24.71,58200.0,22.3466,22.3647,22.3376,22.3556,58200.0
2012-09-12 11:50:00,24.71,24.72,24.69,24.72,51600.0,22.3556,22.3647,22.3376,22.3647,51600.0
2012-09-12 11:55:00,24.71,24.73,24.71,24.71,68400.0,22.3556,22.3737,22.3556,22.3556,68400.0
2012-09-12 12:00:00,24.72,24.73,24.71,24.73,40800.0,22.3647,22.3737,22.3556,22.3737,40800.0
2012-09-12 12:05:00,24.72,24.72,24.68,24.68,28800.0,22.3647,22.3647,22.3285,22.3285,28800.0
2012-09-12 12:10:00,24.68,24.68,24.67,24.67,39900.0,22.3285,22.3285,22.3195,22.3195,39900.0
2012-09-12 12:15:00,24.67,24.71,24.67,24.71,32100.0,22.3195,22.3556,22.3195,22.3556,32100.0
2012-09-12 12:20:00,24.71,24.71,24.68,24.69,103700.0,22.3556,22.3556,22.3285,22.3376,103700.0
2012-09-12 12:25:00,24.69,24.69,24.68,24.69,113100.0,22.3376,22.3376,22.3285,22.3376,113100.0
2012-09-12 12:30:00,24.69,24.69,24.67,24.68,31100.0,22.3376,22.3376,22.3195,22.3285,31100.0
2012-09-12 12:35:00,24.68,24.7,24.67,24.69,95600.0,22.3285,22.3466,22.3195,22.3376,95600.0
2012-09-12 12:40:00,24.69,24.69,24.68,24.69,58500.0,22.3376,22.3376,22.3285,22.3376,58500.0
2012-09-12 12:45:00,24.68,24.69,24.68,24.69,103200.0,22.3285,22.3376,22.3285,22.3376,103200.0
2012-09-12 12:50:00,24.68,24.69,24.67,24.69,39800.0,22.3285,22.3376,22.3195,22.3376,39800.0
2012-09-12 12:55:00,24.69,24.72,24.69,24.71,100900.0,22.3376,22.3647,22.3376,22.3556,100900.0
2012-09-12 13:00:00,24.71,24.75,24.71,24.72,202400.0,22.3556,22.3918,22.3556,22.3647,202400.0
2012-09-12 13:05:00,24.72,24.76,24.71,24.75,65500.0,22.3647,22.4009,22.3556,22.3918,65500.0
2012-09-12 13:10:00,24.75,24.76,24.73,24.74,27600.0,22.3918,22.4009,22.3737,22.3828,27600.0
2012-09-12 13:15:00,24.73,24.75,24.71,24.71,41000.0,22.3737,22.3918,22.3556,22.3556,41000.0
2012-09-12 13:20:00,24.71,24.74,24.71,24.72,57500.0,22.3556,22.3828,22.3556,22.3647,57500.0
2012-09-12 13:25:00,24.72,24.73,24.7,24.73,48200.0,22.3647,22.3737,22.3466,22.3737,48200.0
2012-09-12 13:30:00,24.73,24.75,24.72,24.75,23300.0,22.3737,22.3918,22.3647,22.3918,23300.0
2012-09-12 13:35:00,24.74,24.76,24.73,24.75,28300.0,22.3828,22.4009,22.3737,22.3918,28300.0
2012-09-12 13:40:00,24.76,24.77,24.75,24.75,33000.0,22.4009,22.4099,22.3918,22.3918,33000.0
2012-09-12 13:45:00,24.75,24.77,24.75,24.75,24000.0,22.3918,22.4099,22.3918,22.3918,24000.0
2012-09-12 13:50:00,24.76,24.76,24.74,24.75,41900.0,22.4009,22.4009,22.3828,22.3918,41900.0
2012-09-12 13:55:00,24.75,24.79,24.75,24.78,39500.0,22.3918,22.428,22.3918,22.419,39500.0
2012-09-12 14:00:00,24.78,24.78,24.76,24.77,112300.0,22.419,22.419,22.4009,22.4099,112300.0
2012-09-12 14:05:00,24.77,24.8,24.77,24.79,125600.0,22.4099,22.4371,22.4099,22.428,125600.0
2012-09-12 14:10:00,24.79,24.8,24.79,24.79,31000.0,22.428,22.4371,22.428,22.428,31000.0
2012-09-12 14:15:00,24.79,24.8,24.76,24.76,50000.0,22.428,22.4371,22.4009,22.4009,50000.0
2012-09-12 14:20:00,24.77,24.79,24.76,24.79,55800.0,22.4099,22.428,22.4009,22.428,55800.0
2012-09-12 14:25:00,24.78,24.79,24.78,24.78,35300.0,22.419,22.428,22.419,22.419,35300.0
2012-09-12 14:30:00,24.79,24.8,24.78,24.79,36500.0,22.428,22.4371,22.419,22.428,36500.0
2012-09-12 14:35:00,24.79,24.79,24.75,24.76,42700.0,22.428,22.428,22.3918,22.4009,42700.0
2012-09-12 14:40:00,24.76,24.77,24.75,24.77,33800.0,22.4009,22.4099,22.3918,22.4099,33800.0
2012-09-12 14:45:00,24.77,24.79,24.76,24.78,49300.0,22.4099,22.428,22.4009,22.419,49300.0
2012-09-12 14:50:00,24.79,24.81,24.79,24.8,42700.0,22.428,22.4461,22.428,22.4371,42700.0
2012-09-12 14:55:00,24.81,24.81,24.79,24.8,121700.0,22.4461,22.4461,22.428,22.4371,121700.0
2012-09-12 15:00:00,24.8,24.81,24.76,24.77,101200.0,22.4371,22.4461,22.4009,22.4099,101200.0
2012-09-12 15:05:00,24.77,24.79,24.76,24.78,61500.0,22.4099,22.428,22.4009,22.419,61500.0
2012-09-12 15:10:00,24.78,24.78,24.75,24.77,34200.0,22.419,22.419,22.3918,22.4099,34200.0
2012-09-12 15:15:00,24.77,24.79,24.77,24.78,29200.0,22.4099,22.428,22.4099,22.419,29200.0
2012-09-12 15:20:00,24.78,24.8,24.77,24.8,40100.0,22.419,22.4371,22.4099,22.4371,40100.0
2012-09-12 15:25:00,24.8,24.83,24.79,24.82,121700.0,22.4371,22.4642,22.428,22.4552,121700.0
2012-09-12 15:30:00,24.82,24.83,24.81,24.82,131800.0,22.4552,22.4642,22.4461,22.4552,131800.0
2012-09-12 15:35:00,24.82,24.83,24.81,24.82,69500.0,22.4552,22.4642,22.4461,22.4552,69500.0
2012-09-12 15:40:00,24.82,24.84,24.82,24.82,136700.0,22.4552,22.4733,22.4552,22.4552,136700.0
2012-09-12 15:45:00,24.81,24.82,24.79,24.82,217000.0,22.4461,22.4552,22.428,22.4552,217000.0
2012-09-12 15:50:00,24.82,24.85,24.81,24.81,332400.0,22.4552,22.4823,22.4461,22.4461,332400.0
2012-09-12 15:55:00,24.81,24.85,24.81,24.84,217600.0,22.4461,22.4823,22.4461,22.4733,217600.0
2012-09-13 09:30:00,24.93,24.93,24.7,24.7,124000.0,22.5547,22.5547,22.3466,22.3466,124000.0
2012-09-13 09:35:00,24.7,24.74,24.69,24.74,14900.0,22.3466,22.3828,22.3376,22.3828,14900.0
2012-09-13 09:40:00,24.73,24.74,24.61,24.61,62100.0,22.3737,22.3828,22.2652,22.2652,62100.0
2012-09-13 09:45:00,24.61,24.69,24.59,24.59,200700.0,22.2652,22.3376,22.2471,22.2471,200700.0
2012-09-13 09:50:00,24.59,24.6,24.56,24.6,58600.0,22.2471,22.2561,22.2199,22.2561,58600.0
2012-09-13 09:55:00,24.59,24.61,24.56,24.56,95300.0,22.2471,22.2652,22.2199,22.2199,95300.0
2012-09-13 10:00:00,24.56,24.62,24.56,24.61,360700.0,22.2199,22.2742,22.2199,22.2652,360700.0
2012-09-13 10:05:00,24.62,24.62,24.57,24.57,101300.0,22.2742,22.2742,22.229,22.229,101300.0
2012-09-13 10:10:00,24.57,24.62,24.57,24.59,82700.0,22.229,22.2742,22.229,22.2471,82700.0
2012-09-13 10:15:00,24.59,24.6,24.55,24.55,64100.0,22.2471,22.2561,22.2109,22.2109,64100.0
2012-09-13 10:20:00,24.55,24.59,24.53,24.53,84700.0,22.2109,22.2471,22.1928,22.1928,84700.0
2012-09-13 10:25:00,24.53,24.56,24.52,24.53,59700.0,22.1928,22.2199,22.1838,22.1928,59700.0
2012-09-13 10:30:00,24.52,24.54,24.51,24.52,108800.0,22.1838,22.2018,22.1747,22.1838,108800.0
2012-09-13 10:35:00,24.52,24.53,24.5,24.52,104500.0,22.1838,22.1928,22.1657,22.1838,104500.0
2012-09-13 10:40:00,24.51,24.52,24.5,24.51,24400.0,22.1747,22.1838,22.1657,22.1747,24400.0
2012-09-13 10:45:00,24.51,24.52,24.5,24.51,40800.0,22.1747,22.1838,22.1657,22.1747,40800.0
2012-09-13 10:50:00,24.51,24.52,24.5,24.5,41600.0,22.1747,22.1838,22.1657,22.1657,41600.0
2012-09-13 10:55:00,24.5,24.53,24.48,24.52,79500.0,22.1657,22.1928,22.1476,22.1838,79500.0
2012-09-13 11:00:00,24.53,24.59,24.53,24.58,155100.0,22.1928,22.2471,22.1928,22.238,155100.0
2012-09-13 11:05:00,24.58,24.59,24.57,24.58,40400.0,22.238,22.2471,22.229,22.238,40400.0
2012-09-13 11:10:00,24.59,24.61,24.57,24.61,42300.0,22.2471,22.2652,22.229,22.2652,42300.0
2012-09-13 11:15:00,24.6,24.6,24.58,24.58,283000.0,22.2561,22.2561,22.238,22.238,283000.0
2012-09-13 11:20:00,24.58,24.59,24.55,24.58,62600.0,22.238,22.2471,22.2109,22.238,62600.0
2012-09-13 11:25:00,24.58,24.59,24.58,24.59,12700.0,22.238,22.2471,22.238,22.2471,12700.0
2012-09-13 11:30:00,24.6,24.62,24.6,24.61,38200.0,22.2561,22.2742,22.2561,22.2652,38200.0
2012-09-13 11:35:00,24.61,24.61,24.57,24.57,23100.0,22.2652,22.2652,22.229,22.229,23100.0
2012-09-13 11:40:00,24.57,24.59,24.57,24.58,16800.0,22.229,22.2471,22.229,22.238,16800.0
2012-09-13 11:45:00,24.59,24.59,24.57,24.57,17800.0,22.2471,22.2471,22.229,22.229,17800.0
2012-09-13 11:50:00,24.58,24.59,24.57,24.57,11100.0,22.238,22.2471,22.229,22.229,11100.0
2012-09-13 11:55:00,24.57,24.57,24.55,24.55,102900.0,22.229,22.229,22.2109,22.2109,102900.0
2012-09-13 12:00:00,24.56,24.58,24.55,24.58,89600.0,22.2199,22.238,22.2109,22.238,89600.0
2012-09-13 12:05:00,24.58,24.59,24.57,24.58,3100.0,22.238,22.2471,22.229,22.238,3100.0
2012-09-13 12:10:00,24.58,24.58,24.55,24.55,57600.0,22.238,22.238,22.2109,22.2109,57600.0
2012-09-13 12:15:00,24.55,24.56,24.53,24.55,12400.0,22.2109,22.2199,22.1928,22.2109,12400.0
2012-09-13 12:20:00,24.56,24.6,24.56,24.57,129200.0,22.2199,22.2561,22.2199,22.229,129200.0
2012-09-13 12:25:00,24.57,24.57,24.55,24.55,19600.0,22.229,22.229,22.2109,22.2109,19600.0
2012-09-13 12:30:00,24.55,25.1,24.55,24.74,649600.0,22.2109,22.7085,22.2109,22.3828,649600.0
2012-09-13 12:35:00,24.73,24.74,24.64,24.73,202300.0,22.3737,22.3828,22.2923,22.3737,202300.0
2012-09-13 12:40:00,24.74,24.87,24.71,24.81,169700.0,22.3828,22.5004,22.3556,22.4461,169700.0
2012-09-13 12:45:00,24.81,24.85,24.8,24.85,47400.0,22.4461,22.4823,22.4371,22.4823,47400.0
2012-09-13 12:50:00,24.85,24.88,24.83,24.86,103400.0,22.4823,22.5095,22.4642,22.4914,103400.0
2012-09-13 12:55:00,24.86,24.96,24.85,24.95,430500.0,22.4914,22.5818,22.4823,22.5728,430500.0
2012-09-13 13:00:00,24.95,25.08,24.95,25.08,315900.0,22.5728,22.6904,22.5728,22.6904,315900.0
2012-09-13 13:05:00,25.07,25.17,25.05,25.15,844800.0,22.6813,22.7718,22.6633,22.7537,844800.0
2012-09-13 13:10:00,25.16,25.17,25.08,25.09,187200.0,22.7628,22.7718,22.6904,22.6994,187200.0
2012-09-13 13:15:00,25.08,25.12,25.07,25.11,153300.0,22.6904,22.7266,22.6813,22.7175,153300.0
2012-09-13 13:20:00,25.11,25.17,25.11,25.15,201500.0,22.7175,22.7718,22.7175,22.7537,201500.0
2012-09-13 13:25:00,25.15,25.21,25.15,25.21,113900.0,22.7537,22.808,22.7537,22.808,113900.0
2012-09-13 13:30:00,25.2,25.3,25.2,25.3,384100.0,22.799,22.8894,22.799,22.8894,384100.0
2012-09-13 13:35:00,25.29,25.31,25.27,25.28,254100.0,22.8804,22.8985,22.8623,22.8713,254100.0
2012-09-13 13:40:00,25.29,25.29,25.27,25.28,34000.0,22.8804,22.8804,22.8623,22.8713,34000.0
2012-09-13 13:45:00,25.28,25.33,25.27,25.31,119200.0,22.8713,22.9166,22.8623,22.8985,119200.0
2012-09-13 13:50:00,25.31,25.32,25.27,25.29,45700.0,22.8985,22.9075,22.8623,22.8804,45700.0
2012-09-13 13:55:00,25.29,25.29,25.23,25.24,110600.0,22.8804,22.8804,22.8261,22.8352,110600.0
2012-09-13 14:00:00,25.25,25.29,25.23,25.29,52800.0,22.8442,22.8804,22.8261,22.8804,52800.0
2012-09-13 14:05:00,25.29,25.3,25.27,25.29,57200.0,22.8804,22.8894,22.8623,22.8804,57200.0
2012-09-13 14:10:00,25.28,25.36,25.28,25.35,77500.0,22.8713,22.9437,22.8713,22.9347,77500.0
2012-09-13 14:15:00,25.35,25.39,25.33,25.39,135400.0,22.9347,22.9709,22.9166,22.9709,135400.0
2012-09-13 14:20:00,25.39,25.45,25.39,25.45,185400.0,22.9709,23.0251,22.9709,23.0251,185400.0
2012-09-13 14:25:00,25.46,25.53,25.45,25.47,272800.0,23.0342,23.0975,23.0251,23.0432,272800.0
2012-09-13 14:30:00,25.47,25.49,25.41,25.43,139900.0,23.0432,23.0613,22.989,23.007,139900.0
2012-09-13 14:35:00,25.43,25.45,25.37,25.37,249800.0,23.007,23.0251,22.9528,22.9528,249800.0
2012-09-13 14:40:00,25.37,25.41,25.37,25.4,99700.0,22.9528,22.989,22.9528,22.9799,99700.0
2012-09-13 14:45:00,25.41,25.44,25.4,25.42,105600.0,22.989,23.0161,22.9799,22.998,105600.0
2012-09-13 14:50:00,25.42,25.42,25.34,25.35,66000.0,22.998,22.998,22.9256,22.9347,66000.0
2012-09-13 14:55:00,25.35,25.36,25.3,25.33,224600.0,22.9347,22.9437,22.8894,22.9166,224600.0
2012-09-13 15:00:00,25.34,25.34,25.31,25.33,67300.0,22.9256,22.9256,22.8985,22.9166,67300.0
2012-09-13 15:05:00,25.33,25.36,25.33,25.34,88000.0,22.9166,22.9437,22.9166,22.9256,88000.0
2012-09-13 15:10:00,25.35,25.38,25.33,25.33,164600.0,22.9347,22.9618,22.9166,22.9166,164600.0
2012-09-13 15:15:00,25.34,25.37,25.32,25.32,226800.0,22.9256,22.9528,22.9075,22.9075,226800.0
2012-09-13 15:20:00,25.32,25.35,25.31,25.34,76800.0,22.9075,22.9347,22.8985,22.9256,76800.0
2012-09-13 15:25:00,25.35,25.36,25.33,25.33,60800.0,22.9347,22.9437,22.9166,22.9166,60800.0
2012-09-13 15:30:00,25.32,25.37,25.31,25.32,69200.0,22.9075,22.9528,22.8985,22.9075,69200.0
2012-09-13 15:35:00,25.32,25.37,25.31,25.37,56900.0,22.9075,22.9528,22.8985,22.9528,56900.0
2012-09-13 15:40:00,25.36,25.38,25.35,25.36,125000.0,22.9437,22.9618,22.9347,22.9437,125000.0
2012-09-13 15:45:00,25.36,25.36,25.33,25.34,264800.0,22.9437,22.9437,22.9166,22.9256,264800.0
2012-09-13 15:50:00,25.34,25.35,25.3,25.3,405500.0,22.9256,22.9347,22.8894,22.8894,405500.0
2012-09-13 15:55:00,25.3,25.33,25.27,25.33,508000.0,22.8894,22.9166,22.8623,22.9166,508000.0
2012-09-14 09:30:00,25.52,25.77,25.52,25.77,677100.0,23.0885,23.3147,23.0885,23.3147,677100.0
2012-09-14 09:35:00,25.77,25.8,25.73,25.75,225600.0,23.3147,23.3418,23.2785,23.2966,225600.0
2012-09-14 09:40:00,25.76,25.83,25.72,25.82,703300.0,23.3056,23.3689,23.2694,23.3599,703300.0
2012-09-14 09:45:00,25.81,25.84,25.8,25.84,389000.0,23.3508,23.378,23.3418,23.378,389000.0
2012-09-14 09:50:00,25.84,25.91,25.83,25.9,224600.0,23.378,23.4413,23.3689,23.4323,224600.0
2012-09-14 09:55:00,25.9,25.9,25.85,25.86,103000.0,23.4323,23.4323,23.387,23.3961,103000.0
2012-09-14 10:00:00,25.86,25.88,25.82,25.87,270500.0,23.3961,23.4142,23.3599,23.4051,270500.0
2012-09-14 10:05:00,25.87,25.88,25.85,25.87,197900.0,23.4051,23.4142,23.387,23.4051,197900.0
2012-09-14 10:10:00,25.86,25.94,25.85,25.94,302800.0,23.3961,23.4685,23.387,23.4685,302800.0
2012-09-14 10:15:00,25.94,25.98,25.92,25.96,200300.0,23.4685,23.5046,23.4504,23.4866,200300.0
2012-09-14 10:20:00,25.96,26.0,25.96,25.98,203300.0,23.4866,23.5227,23.4866,23.5046,203300.0
2012-09-14 10:25:00,25.98,25.98,25.93,25.94,159900.0,23.5046,23.5046,23.4594,23.4685,159900.0
2012-09-14 10:30:00,25.94,25.95,25.92,25.93,190900.0,23.4685,23.4775,23.4504,23.4594,190900.0
2012-09-14 10:35:00,25.93,25.95,25.92,25.93,77200.0,23.4594,23.4775,23.4504,23.4594,77200.0
2012-09-14 10:40:00,25.92,25.93,25.89,25.92,174600.0,23.4504,23.4594,23.4232,23.4504,174600.0
2012-09-14 10:45:00,25.92,25.92,25.88,25.9,178200.0,23.4504,23.4504,23.4142,23.4323,178200.0
2012-09-14 10:50:00,25.9,25.9,25.84,25.85,129400.0,23.4323,23.4323,23.378,23.387,129400.0
2012-09-14 10:55:00,25.84,25.85,25.82,25.83,112700.0,23.378,23.387,23.3599,23.3689,112700.0
2012-09-14 11:00:00,25.83,25.86,25.83,25.84,80000.0,23.3689,23.3961,23.3689,23.378,80000.0
2012-09-14 11:05:00,25.84,25.85,25.81,25.84,129100.0,23.378,23.387,23.3508,23.378,129100.0
2012-09-14 11:10:00,25.84,25.87,25.84,25.84,206600.0,23.378,23.4051,23.378,23.378,206600.0
2012-09-14 11:15:00,25.85,25.85,25.8,25.81,138100.0,23.387,23.387,23.3418,23.3508,138100.0
2012-09-14 11:20:00,25.82,25.88,25.81,25.87,155800.0,23.3599,23.4142,23.3508,23.4051,155800.0
2012-09-14 11:25:00,25.88,25.91,25.87,25.88,168500.0,23.4142,23.4413,23.4051,23.4142,168500.0
2012-09-14 11:30:00,25.88,25.88,25.84,25.87,175100.0,23.4142,23.4142,23.378,23.4051,175100.0
2012-09-14 11:35:00,25.87,25.89,25.87,25.87,82600.0,23.4051,23.4232,23.4051,23.4051,82600.0
2012-09-14 11:40:00,25.88,25.9,25.88,25.9,114000.0,23.4142,23.4323,23.4142,23.4323,114000.0
2012-09-14 11:45:00,25.9,25.91,25.88,25.88,209000.0,23.4323,23.4413,23.4142,23.4142,209000.0
2012-09-14 11:50:00,25.87,25.91,25.87,25.88,194000.0,23.4051,23.4413,23.4051,23.4142,194000.0
2012-09-14 11:55:00,25.88,25.91,25.87,25.9,80900.0,23.4142,23.4413,23.4051,23.4323,80900.0
2012-09-14 12:00:00,25.9,25.92,25.88,25.9,75800.0,23.4323,23.4504,23.4142,23.4323,75800.0
2012-09-14 12:05:00,25.91,25.92,25.9,25.92,69500.0,23.4413,23.4504,23.4323,23.4504,69500.0
2012-09-14 12:10:00,25.92,25.93,25.9,25.91,75700.0,23.4504,23.4594,23.4323,23.4413,75700.0
2012-09-14 12:15:00,25.9,25.95,25.9,25.93,174100.0,23.4323,23.4775,23.4323,23.4594,174100.0
2012-09-14 12:20:00,25.93,25.97,25.93,25.97,113400.0,23.4594,23.4956,23.4594,23.4956,113400.0
2012-09-14 12:25:00,25.96,25.97,25.95,25.95,88100.0,23.4866,23.4956,23.4775,23.4775,88100.0
2012-09-14 12:30:00,25.95,25.97,25.94,25.96,60300.0,23.4775,23.4956,23.4685,23.4866,60300.0
2012-09-14 12:35:00,25.97,25.99,25.96,25.99,100600.0,23.4956,23.5137,23.4866,23.5137,100600.0
2012-09-14 12:40:00,25.99,26.03,25.98,26.02,267500.0,23.5137,23.5499,23.5046,23.5408,267500.0
2012-09-14 12:45:00,26.03,26.1,26.03,26.09,697200.0,23.5499,23.6132,23.5499,23.6042,697200.0
2012-09-14 12:50:00,26.1,26.1,26.05,26.05,124300.0,23.6132,23.6132,23.568,23.568,124300.0
2012-09-14 12:55:00,26.05,26.06,25.99,26.0,62200.0,23.568,23.577,23.5137,23.5227,62200.0
2012-09-14 13:00:00,26.0,26.02,25.99,26.0,89500.0,23.5227,23.5408,23.5137,23.5227,89500.0
2012-09-14 13:05:00,26.0,26.03,26.0,26.03,30000.0,23.5227,23.5499,23.5227,23.5499,30000.0
2012-09-14 13:10:00,26.03,26.03,25.99,26.0,32800.0,23.5499,23.5499,23.5137,23.5227,32800.0
2012-09-14 13:15:00,26.0,26.0,25.94,25.96,37900.0,23.5227,23.5227,23.4685,23.4866,37900.0
2012-09-14 13:20:00,25.96,25.96,25.89,25.9,215700.0,23.4866,23.4866,23.4232,23.4323,215700.0
2012-09-14 13:25:00,25.9,25.91,25.87,25.9,121600.0,23.4323,23.4413,23.4051,23.4323,121600.0
2012-09-14 13:30:00,25.9,25.96,25.9,25.93,183300.0,23.4323,23.4866,23.4323,23.4594,183300.0
2012-09-14 13:35:00,25.93,25.93,25.87,25.87,484300.0,23.4594,23.4594,23.4051,23.4051,484300.0
2012-09-14 13:40:00,25.87,25.88,25.87,25.87,129300.0,23.4051,23.4142,23.4051,23.4051,129300.0
2012-09-14 13:45:00,25.86,25.88,25.85,25.85,149200.0,23.3961,23.4142,23.387,23.387,149200.0
2012-09-14 13:50:00,25.85,25.87,25.85,25.87,62100.0,23.387,23.4051,23.387,23.4051,62100.0
2012-09-14 13:55:00,25.87,25.93,25.87,25.93,28100.0,23.4051,23.4594,23.4051,23.4594,28100.0
2012-09-14 14:00:00,25.93,25.95,25.91,25.91,360800.0,23.4594,23.4775,23.4413,23.4413,360800.0
2012-09-14 14:05:00,25.91,25.91,25.89,25.91,41500.0,23.4413,23.4413,23.4232,23.4413,41500.0
2012-09-14 14:10:00,25.9,25.93,25.89,25.89,149900.0,23.4323,23.4594,23.4232,23.4232,149900.0
2012-09-14 14:15:00,25.88,25.89,25.87,25.88,24100.0,23.4142,23.4232,23.4051,23.4142,24100.0
2012-09-14 14:20:00,25.89,25.9,25.87,25.89,20800.0,23.4232,23.4323,23.4051,23.4232,20800.0
2012-09-14 14:25:00,25.89,25.9,25.86,25.87,23400.0,23.4232,23.4323,23.3961,23.4051,23400.0
2012-09-14 14:30:00,25.86,25.87,25.84,25.85,40400.0,23.3961,23.4051,23.378,23.387,40400.0
2012-09-14 14:35:00,25.84,25.86,25.81,25.81,38000.0,23.378,23.3961,23.3508,23.3508,38000.0
2012-09-14 14:40:00,25.82,25.84,25.81,25.83,43200.0,23.3599,23.378,23.3508,23.3689,43200.0
2012-09-14 14:45:00,25.83,25.85,25.83,25.85,50700.0,23.3689,23.387,23.3689,23.387,50700.0
2012-09-14 14:50:00,25.84,25.85,25.79,25.81,95900.0,23.378,23.387,23.3327,23.3508,95900.0
2012-09-14 14:55:00,25.82,25.86,25.81,25.84,136000.0,23.3599,23.3961,23.3508,23.378,136000.0
2012-09-14 15:00:00,25.84,25.85,25.83,25.84,44700.0,23.378,23.387,23.3689,23.378,44700.0
2012-09-14 15:05:00,25.83,25.85,25.82,25.82,34600.0,23.3689,23.387,23.3599,23.3599,34600.0
2012-09-14 15:10:00,25.82,25.85,25.81,25.85,125700.0,23.3599,23.387,23.3508,23.387,125700.0
2012-09-14 15:15:00,25.85,25.86,25.79,25.82,81400.0,23.387,23.3961,23.3327,23.3599,81400.0
2012-09-14 15:20:00,25.81,25.82,25.76,25.76,162800.0,23.3508,23.3599,23.3056,23.3056,162800.0
2012-09-14 15:25:00,25.75,25.82,25.75,25.81,58900.0,23.2966,23.3599,23.2966,23.3508,58900.0
2012-09-14 15:30:00,25.8,25.81,25.78,25.79,45500.0,23.3418,23.3508,23.3237,23.3327,45500.0
2012-09-14 15:35:00,25.8,25.84,25.78,25.83,139900.0,23.3418,23.378,23.3237,23.3689,139900.0
2012-09-14 15:40:00,25.83,25.85,25.81,25.85,126800.0,23.3689,23.387,23.3508,23.387,126800.0
2012-09-14 15:45:00,25.84,25.84,25.8,25.8,226800.0,23.378,23.378,23.3418,23.3418,226800.0
2012-09-14 15:50:00,25.8,25.85,25.8,25.83,228100.0,23.3418,23.387,23.3418,23.3689,228100.0
2012-09-14 15:55:00,25.84,25.87,25.83,25.86,371400.0,23.378,23.4051,23.3689,23.3961,371400.0
2012-09-17 09:30:00,25.94,25.94,25.68,25.71,594400.0,23.4685,23.4685,23.2332,23.2604,594400.0
2012-09-17 09:35:00,25.71,25.72,25.6,25.6,165800.0,23.2604,23.2694,23.1609,23.1609,165800.0
2012-09-17 09:40:00,25.6,25.6,25.53,25.55,180900.0,23.1609,23.1609,23.0975,23.1156,180900.0
2012-09-17 09:45:00,25.56,25.57,25.5,25.5,170800.0,23.1247,23.1337,23.0704,23.0704,170800.0
2012-09-17 09:50:00,25.5,25.52,25.5,25.51,85400.0,23.0704,23.0885,23.0704,23.0794,85400.0
2012-09-17 09:55:00,25.5,25.52,25.49,25.51,118400.0,23.0704,23.0885,23.0613,23.0794,118400.0
2012-09-17 10:00:00,25.52,25.55,25.5,25.54,65300.0,23.0885,23.1156,23.0704,23.1066,65300.0
2012-09-17 10:05:00,25.54,25.54,25.48,25.48,86700.0,23.1066,23.1066,23.0523,23.0523,86700.0
2012-09-17 10:10:00,25.48,25.51,25.47,25.51,60900.0,23.0523,23.0794,23.0432,23.0794,60900.0
2012-09-17 10:15:00,25.5,25.52,25.48,25.48,66500.0,23.0704,23.0885,23.0523,23.0523,66500.0
2012-09-17 10:20:00,25.49,25.5,25.47,25.49,83200.0,23.0613,23.0704,23.0432,23.0613,83200.0
2012-09-17 10:25:00,25.48,25.56,25.48,25.55,156900.0,23.0523,23.1247,23.0523,23.1156,156900.0
2012-09-17 10:30:00,25.55,25.57,25.54,25.56,149400.0,23.1156,23.1337,23.1066,23.1247,149400.0
2012-09-17 10:35:00,25.56,25.56,25.47,25.47,60500.0,23.1247,23.1247,23.0432,23.0432,60500.0
2012-09-17 10:40:00,25.48,25.52,25.47,25.52,59700.0,23.0523,23.0885,23.0432,23.0885,59700.0
2012-09-17 10:45:00,25.52,25.53,25.5,25.53,65700.0,23.0885,23.0975,23.0704,23.0975,65700.0
2012-09-17 10:50:00,25.52,25.52,25.46,25.51,83300.0,23.0885,23.0885,23.0342,23.0794,83300.0
2012-09-17 10:55:00,25.51,25.52,25.48,25.5,21700.0,23.0794,23.0885,23.0523,23.0704,21700.0
2012-09-17 11:00:00,25.49,25.52,25.48,25.51,50000.0,23.0613,23.0885,23.0523,23.0794,50000.0
2012-09-17 11:05:00,25.5,25.51,25.47,25.48,53800.0,23.0704,23.0794,23.0432,23.0523,53800.0
2012-09-17 11:10:00,25.48,25.51,25.47,25.5,53700.0,23.0523,23.0794,23.0432,23.0704,53700.0
2012-09-17 11:15:00,25.51,25.51,25.47,25.49,56800.0,23.0794,23.0794,23.0432,23.0613,56800.0
2012-09-17 11:20:00,25.49,25.5,25.48,25.5,20500.0,23.0613,23.0704,23.0523,23.0704,20500.0
2012-09-17 11:25:00,25.49,25.51,25.48,25.48,84700.0,23.0613,23.0794,23.0523,23.0523,84700.0
2012-09-17 11:30:00,25.48,25.51,25.46,25.49,46700.0,23.0523,23.0794,23.0342,23.0613,46700.0
2012-09-17 11:35:00,25.48,25.49,25.47,25.48,25800.0,23.0523,23.0613,23.0432,23.0523,25800.0
2012-09-17 11:40:00,25.46,25.49,25.46,25.48,26700.0,23.0342,23.0613,23.0342,23.0523,26700.0
2012-09-17 11:45:00,25.49,25.49,25.46,25.47,38400.0,23.0613,23.0613,23.0342,23.0432,38400.0
2012-09-17 11:50:00,25.47,25.49,25.47,25.47,21800.0,23.0432,23.0613,23.0432,23.0432,21800.0
2012-09-17 11:55:00,25.47,25.5,25.47,25.5,36500.0,23.0432,23.0704,23.0432,23.0704,36500.0
2012-09-17 12:00:00,25.51,25.52,25.49,25.52,33200.0,23.0794,23.0885,23.0613,23.0885,33200.0
2012-09-17 12:05:00,25.52,25.52,25.5,25.52,41600.0,23.0885,23.0885,23.0704,23.0885,41600.0
2012-09-17 12:10:00,25.52,25.52,25.51,25.51,22900.0,23.0885,23.0885,23.0794,23.0794,22900.0
2012-09-17 12:15:00,25.51,25.52,25.5,25.51,16800.0,23.0794,23.0885,23.0704,23.0794,16800.0
2012-09-17 12:20:00,25.51,25.54,25.51,25.52,36600.0,23.0794,23.1066,23.0794,23.0885,36600.0
2012-09-17 12:25:00,25.52,25.52,25.5,25.51,57200.0,23.0885,23.0885,23.0704,23.0794,57200.0
2012-09-17 12:30:00,25.51,25.52,25.48,25.48,31100.0,23.0794,23.0885,23.0523,23.0523,31100.0
2012-09-17 12:35:00,25.49,25.49,25.48,25.49,21900.0,23.0613,23.0613,23.0523,23.0613,21900.0
2012-09-17 12:40:00,25.49,25.5,25.48,25.49,28200.0,23.0613,23.0704,23.0523,23.0613,28200.0
2012-09-17 12:45:00,25.5,25.5,25.48,25.49,16300.0,23.0704,23.0704,23.0523,23.0613,16300.0
2012-09-17 12:50:00,25.5,25.5,25.49,25.5,10600.0,23.0704,23.0704,23.0613,23.0704,10600.0
2012-09-17 12:55:00,25.5,25.5,25.48,25.49,19400.0,23.0704,23.0704,23.0523,23.0613,19400.0
2012-09-17 13:00:00,25.49,25.49,25.47,25.47,21600.0,23.0613,23.0613,23.0432,23.0432,21600.0
2012-09-17 13:05:00,25.48,25.49,25.47,25.48,12400.0,23.0523,23.0613,23.0432,23.0523,12400.0
2012-09-17 13:10:00,25.48,25.51,25.47,25.49,29200.0,23.0523,23.0794,23.0432,23.0613,29200.0
2012-09-17 13:15:00,25.49,25.49,25.46,25.47,14700.0,23.0613,23.0613,23.0342,23.0432,14700.0
2012-09-17 13:20:00,25.48,25.5,25.48,25.49,19400.0,23.0523,23.0704,23.0523,23.0613,19400.0
2012-09-17 13:25:00,25.48,25.49,25.47,25.49,41500.0,23.0523,23.0613,23.0432,23.0613,41500.0
2012-09-17 13:30:00,25.49,25.51,25.48,25.5,49900.0,23.0613,23.0794,23.0523,23.0704,49900.0
2012-09-17 13:35:00,25.5,25.51,25.49,25.51,48800.0,23.0704,23.0794,23.0613,23.0794,48800.0
2012-09-17 13:40:00,25.51,25.51,25.5,25.51,13300.0,23.0794,23.0794,23.0704,23.0794,13300.0
2012-09-17 13:45:00,25.51,25.52,25.5,25.51,21500.0,23.0794,23.0885,23.0704,23.0794,21500.0
2012-09-17 13:50:00,25.51,25.51,25.47,25.48,32500.0,23.0794,23.0794,23.0432,23.0523,32500.0
2012-09-17 13:55:00,25.48,25.52,25.48,25.51,39700.0,23.0523,23.0885,23.0523,23.0794,39700.0
2012-09-17 14:00:00,25.5,25.5,25.49,25.49,39900.0,23.0704,23.0704,23.0613,23.0613,39900.0
2012-09-17 14:05:00,25.49,25.5,25.45,25.47,54800.0,23.0613,23.0704,23.0251,23.0432,54800.0
2012-09-17 14:10:00,25.46,25.49,25.45,25.48,31900.0,23.0342,23.0613,23.0251,23.0523,31900.0
2012-09-17 14:15:00,25.49,25.51,25.47,25.51,62500.0,23.0613,23.0794,23.0432,23.0794,62500.0
2012-09-17 14:20:00,25.51,25.52,25.48,25.49,129700.0,23.0794,23.0885,23.0523,23.0613,129700.0
2012-09-17 14:25:00,25.49,25.5,25.48,25.49,52800.0,23.0613,23.0704,23.0523,23.0613,52800.0
2012-09-17 14:30:00,25.48,25.5,25.45,25.46,26400.0,23.0523,23.0704,23.0251,23.0342,26400.0
2012-09-17 14:35:00,25.47,25.48,25.46,25.48,15700.0,23.0432,23.0523,23.0342,23.0523,15700.0
2012-09-17 14:40:00,25.47,25.48,25.44,25.45,58200.0,23.0432,23.0523,23.0161,23.0251,58200.0
2012-09-17 14:45:00,25.46,25.49,25.46,25.49,28100.0,23.0342,23.0613,23.0342,23.0613,28100.0
2012-09-17 14:50:00,25.49,25.49,25.45,25.47,82600.0,23.0613,23.0613,23.0251,23.0432,82600.0
2012-09-17 14:55:00,25.46,25.47,25.45,25.46,26200.0,23.0342,23.0432,23.0251,23.0342,26200.0
2012-09-17 15:00:00,25.45,25.46,25.44,25.45,25100.0,23.0251,23.0342,23.0161,23.0251,25100.0
2012-09-17 15:05:00,25.45,25.46,25.44,25.45,20000.0,23.0251,23.0342,23.0161,23.0251,20000.0
2012-09-17 15:10:00,25.45,25.47,25.44,25.45,37400.0,23.0251,23.0432,23.0161,23.0251,37400.0
2012-09-17 15:15:00,25.45,25.45,25.44,25.45,40000.0,23.0251,23.0251,23.0161,23.0251,40000.0
2012-09-17 15:20:00,25.45,25.46,25.43,25.43,30600.0,23.0251,23.0342,23.007,23.007,30600.0
2012-09-17 15:25:00,25.43,25.44,25.4,25.41,59400.0,23.007,23.0161,22.9799,22.989,59400.0
2012-09-17 15:30:00,25.41,25.44,25.41,25.41,76500.0,22.989,23.0161,22.989,22.989,76500.0
2012-09-17 15:35:00,25.41,25.45,25.41,25.45,42300.0,22.989,23.0251,22.989,23.0251,42300.0
2012-09-17 15:40:00,25.45,25.47,25.44,25.46,86400.0,23.0251,23.0432,23.0161,23.0342,86400.0
2012-09-17 15:45:00,25.47,25.49,25.45,25.48,71100.0,23.0432,23.0613,23.0251,23.0523,71100.0
2012-09-17 15:50:00,25.48,25.48,25.45,25.48,105900.0,23.0523,23.0523,23.0251,23.0523,105900.0
2012-09-17 15:55:00,25.48,25.49,25.46,25.48,272000.0,23.0523,23.0613,23.0342,23.0523,272000.0
2012-09-18 09:30:00,25.49,25.53,25.4,25.48,244500.0,23.0613,23.0975,22.9799,23.0523,244500.0
2012-09-18 09:35:00,25.5,25.57,25.47,25.49,83700.0,23.0704,23.1337,23.0432,23.0613,83700.0
2012-09-18 09:40:00,25.48,25.51,25.47,25.47,138300.0,23.0523,23.0794,23.0432,23.0432,138300.0
2012-09-18 09:45:00,25.47,25.51,25.45,25.48,104000.0,23.0432,23.0794,23.0251,23.0523,104000.0
2012-09-18 09:50:00,25.47,25.52,25.46,25.51,48400.0,23.0432,23.0885,23.0342,23.0794,48400.0
2012-09-18 09:55:00,25.51,25.51,25.42,25.44,141300.0,23.0794,23.0794,22.998,23.0161,141300.0
2012-09-18 10:00:00,25.44,25.53,25.4,25.4,251400.0,23.0161,23.0975,22.9799,22.9799,251400.0
2012-09-18 10:05:00,25.4,25.4,25.26,25.31,309800.0,22.9799,22.9799,22.8532,22.8985,309800.0
2012-09-18 10:10:00,25.31,25.35,25.29,25.34,78100.0,22.8985,22.9347,22.8804,22.9256,78100.0
2012-09-18 10:15:00,25.35,25.37,25.32,25.35,70300.0,22.9347,22.9528,22.9075,22.9347,70300.0
2012-09-18 10:20:00,25.35,25.38,25.34,25.34,56200.0,22.9347,22.9618,22.9256,22.9256,56200.0
2012-09-18 10:25:00,25.33,25.37,25.28,25.35,109200.0,22.9166,22.9528,22.8713,22.9347,109200.0
2012-09-18 10:30:00,25.36,25.37,25.34,25.35,72800.0,22.9437,22.9528,22.9256,22.9347,72800.0
2012-09-18 10:35:00,25.35,25.36,25.32,25.33,34500.0,22.9347,22.9437,22.9075,22.9166,34500.0
2012-09-18 10:40:00,25.33,25.33,25.27,25.29,115800.0,22.9166,22.9166,22.8623,22.8804,115800.0
2012-09-18 10:45:00,25.29,25.3,25.2,25.23,140700.0,22.8804,22.8894,22.799,22.8261,140700.0
2012-09-18 10:50:00,25.22,25.23,25.17,25.19,158400.0,22.8171,22.8261,22.7718,22.7899,158400.0
2012-09-18 10:55:00,25.18,25.27,25.17,25.27,175800.0,22.7809,22.8623,22.7718,22.8623,175800.0
2012-09-18 11:00:00,25.27,25.31,25.27,25.3,132400.0,22.8623,22.8985,22.8623,22.8894,132400.0
2012-09-18 11:05:00,25.31,25.33,25.29,25.31,82500.0,22.8985,22.9166,22.8804,22.8985,82500.0
2012-09-18 11:10:00,25.31,25.33,25.3,25.31,66200.0,22.8985,22.9166,22.8894,22.8985,66200.0
2012-09-18 11:15:00,25.32,25.33,25.29,25.32,203200.0,22.9075,22.9166,22.8804,22.9075,203200.0
2012-09-18 11:20:00,25.32,25.33,25.3,25.31,20100.0,22.9075,22.9166,22.8894,22.8985,20100.0
2012-09-18 11:25:00,25.32,25.32,25.29,25.3,117600.0,22.9075,22.9075,22.8804,22.8894,117600.0
2012-09-18 11:30:00,25.3,25.3,25.25,25.25,146300.0,22.8894,22.8894,22.8442,22.8442,146300.0
2012-09-18 11:35:00,25.25,25.29,25.24,25.27,18300.0,22.8442,22.8804,22.8352,22.8623,18300.0
2012-09-18 11:40:00,25.27,25.28,25.24,25.25,52400.0,22.8623,22.8713,22.8352,22.8442,52400.0
2012-09-18 11:45:00,25.25,25.26,25.25,25.26,25300.0,22.8442,22.8532,22.8442,22.8532,25300.0
2012-09-18 11:50:00,25.26,25.27,25.23,25.23,76800.0,22.8532,22.8623,22.8261,22.8261,76800.0
2012-09-18 11:55:00,25.23,25.25,25.22,25.24,50800.0,22.8261,22.8442,22.8171,22.8352,50800.0
2012-09-18 12:00:00,25.25,25.25,25.21,25.21,11100.0,22.8442,22.8442,22.808,22.808,11100.0
2012-09-18 12:05:00,25.22,25.22,25.19,25.19,13400.0,22.8171,22.8171,22.7899,22.7899,13400.0
2012-09-18 12:10:00,25.19,25.19,25.13,25.14,46100.0,22.7899,22.7899,22.7356,22.7447,46100.0
2012-09-18 12:15:00,25.15,25.15,25.1,25.11,67400.0,22.7537,22.7537,22.7085,22.7175,67400.0
2012-09-18 12:20:00,25.1,25.12,25.1,25.11,15200.0,22.7085,22.7266,22.7085,22.7175,15200.0
2012-09-18 12:25:00,25.11,25.13,25.11,25.12,71000.0,22.7175,22.7356,22.7175,22.7266,71000.0
2012-09-18 12:30:00,25.12,25.12,25.09,25.1,57100.0,22.7266,22.7266,22.6994,22.7085,57100.0
2012-09-18 12:35:00,25.1,25.12,25.1,25.12,75100.0,22.7085,22.7266,22.7085,22.7266,75100.0
2012-09-18 12:40:00,25.11,25.13,25.11,25.12,112200.0,22.7175,22.7356,22.7175,22.7266,112200.0
2012-09-18 12:45:00,25.12,25.14,25.11,25.14,21600.0,22.7266,22.7447,22.7175,22.7447,21600.0
2012-09-18 12:50:00,25.14,25.17,25.13,25.17,18600.0,22.7447,22.7718,22.7356,22.7718,18600.0
2012-09-18 12:55:00,25.17,25.18,25.15,25.15,14600.0,22.7718,22.7809,22.7537,22.7537,14600.0
2012-09-18 13:00:00,25.16,25.16,25.14,25.14,26800.0,22.7628,22.7628,22.7447,22.7447,26800.0
2012-09-18 13:05:00,25.15,25.15,25.08,25.15,64300.0,22.7537,22.7537,22.6904,22.7537,64300.0
2012-09-18 13:10:00,25.15,25.17,25.14,25.16,21800.0,22.7537,22.7718,22.7447,22.7628,21800.0
2012-09-18 13:15:00,25.16,25.2,25.15,25.17,47500.0,22.7628,22.799,22.7537,22.7718,47500.0
2012-09-18 13:20:00,25.16,25.16,25.13,25.16,47400.0,22.7628,22.7628,22.7356,22.7628,47400.0
2012-09-18 13:25:00,25.17,25.17,25.14,25.14,19400.0,22.7718,22.7718,22.7447,22.7447,19400.0
2012-09-18 13:30:00,25.14,25.15,25.12,25.14,36200.0,22.7447,22.7537,22.7266,22.7447,36200.0
2012-09-18 13:35:00,25.13,25.15,25.13,25.14,20600.0,22.7356,22.7537,22.7356,22.7447,20600.0
2012-09-18 13:40:00,25.14,25.15,25.13,25.15,10100.0,22.7447,22.7537,22.7356,22.7537,10100.0
2012-09-18 13:45:00,25.14,25.14,25.13,25.14,21200.0,22.7447,22.7447,22.7356,22.7447,21200.0
2012-09-18 13:50:00,25.14,25.14,25.09,25.09,50100.0,22.7447,22.7447,22.6994,22.6994,50100.0
2012-09-18 13:55:00,25.1,25.1,25.07,25.08,46900.0,22.7085,22.7085,22.6813,22.6904,46900.0
2012-09-18 14:00:00,25.08,25.11,25.08,25.08,21700.0,22.6904,22.7175,22.6904,22.6904,21700.0
2012-09-18 14:05:00,25.08,25.1,25.08,25.1,51700.0,22.6904,22.7085,22.6904,22.7085,51700.0
2012-09-18 14:10:00,25.1,25.12,25.09,25.12,51200.0,22.7085,22.7266,22.6994,22.7266,51200.0
2012-09-18 14:15:00,25.12,25.17,25.11,25.15,171200.0,22.7266,22.7718,22.7175,22.7537,171200.0
2012-09-18 14:20:00,25.15,25.15,25.12,25.13,157600.0,22.7537,22.7537,22.7266,22.7356,157600.0
2012-09-18 14:25:00,25.13,25.14,25.13,25.14,16800.0,22.7356,22.7447,22.7356,22.7447,16800.0
2012-09-18 14:30:00,25.14,25.14,25.11,25.11,19400.0,22.7447,22.7447,22.7175,22.7175,19400.0
2012-09-18 14:35:00,25.11,25.11,25.09,25.09,26900.0,22.7175,22.7175,22.6994,22.6994,26900.0
2012-09-18 14:40:00,25.09,25.11,25.09,25.1,28100.0,22.6994,22.7175,22.6994,22.7085,28100.0
2012-09-18 14:45:00,25.1,25.12,25.09,25.12,50200.0,22.7085,22.7266,22.6994,22.7266,50200.0
2012-09-18 14:50:00,25.12,25.13,25.1,25.11,11700.0,22.7266,22.7356,22.7085,22.7175,11700.0
2012-09-18 14:55:00,25.11,25.13,25.1,25.12,25700.0,22.7175,22.7356,22.7085,22.7266,25700.0
2012-09-18 15:00:00,25.12,25.14,25.11,25.14,69700.0,22.7266,22.7447,22.7175,22.7447,69700.0
2012-09-18 15:05:00,25.14,25.18,25.14,25.15,96300.0,22.7447,22.7809,22.7447,22.7537,96300.0
2012-09-18 15:10:00,25.15,25.16,25.14,25.15,23200.0,22.7537,22.7628,22.7447,22.7537,23200.0
2012-09-18 15:15:00,25.15,25.16,25.14,25.15,74100.0,22.7537,22.7628,22.7447,22.7537,74100.0
2012-09-18 15:20:00,25.15,25.17,25.15,25.15,20200.0,22.7537,22.7718,22.7537,22.7537,20200.0
2012-09-18 15:25:00,25.16,25.17,25.15,25.17,82700.0,22.7628,22.7718,22.7537,22.7718,82700.0
2012-09-18 15:30:00,25.17,25.22,25.17,25.21,119200.0,22.7718,22.8171,22.7718,22.808,119200.0
2012-09-18 15:35:00,25.21,25.21,25.17,25.2,132300.0,22.808,22.808,22.7718,22.799,132300.0
2012-09-18 15:40:00,25.2,25.22,25.18,25.18,120500.0,22.799,22.8171,22.7809,22.7809,120500.0
2012-09-18 15:45:00,25.18,25.22,25.18,25.2,138400.0,22.7809,22.8171,22.7809,22.799,138400.0
2012-09-18 15:50:00,25.21,25.21,25.19,25.2,123400.0,22.808,22.808,22.7899,22.799,123400.0
2012-09-18 15:55:00,25.19,25.22,25.18,25.22,255200.0,22.7899,22.8171,22.7809,22.8171,255200.0
2012-09-19 09:30:00,25.35,25.36,25.28,25.36,80300.0,22.9347,22.9437,22.8713,22.9437,80300.0
2012-09-19 09:35:00,25.35,25.38,25.33,25.35,75800.0,22.9347,22.9618,22.9166,22.9347,75800.0
2012-09-19 09:40:00,25.35,25.41,25.35,25.39,80800.0,22.9347,22.989,22.9347,22.9709,80800.0
2012-09-19 09:45:00,25.39,25.44,25.39,25.43,189200.0,22.9709,23.0161,22.9709,23.007,189200.0
2012-09-19 09:50:00,25.43,25.46,25.42,25.46,232700.0,23.007,23.0342,22.998,23.0342,232700.0
2012-09-19 09:55:00,25.46,25.51,25.45,25.51,113000.0,23.0342,23.0794,23.0251,23.0794,113000.0
2012-09-19 10:00:00,25.51,25.68,25.5,25.66,749100.0,23.0794,23.2332,23.0704,23.2151,749100.0
2012-09-19 10:05:00,25.66,25.67,25.6,25.64,445300.0,23.2151,23.2242,23.1609,23.197,445300.0
2012-09-19 10:10:00,25.64,25.66,25.6,25.62,229600.0,23.197,23.2151,23.1609,23.1789,229600.0
2012-09-19 10:15:00,25.61,25.64,25.61,25.64,158400.0,23.1699,23.197,23.1699,23.197,158400.0
2012-09-19 10:20:00,25.64,25.64,25.56,25.59,122300.0,23.197,23.197,23.1247,23.1518,122300.0
2012-09-19 10:25:00,25.6,25.65,25.57,25.57,264100.0,23.1609,23.2061,23.1337,23.1337,264100.0
2012-09-19 10:30:00,25.57,25.57,25.52,25.57,158900.0,23.1337,23.1337,23.0885,23.1337,158900.0
2012-09-19 10:35:00,25.57,25.63,25.56,25.63,130400.0,23.1337,23.188,23.1247,23.188,130400.0
2012-09-19 10:40:00,25.63,25.64,25.58,25.6,68500.0,23.188,23.197,23.1428,23.1609,68500.0
2012-09-19 10:45:00,25.6,25.66,25.59,25.64,34600.0,23.1609,23.2151,23.1518,23.197,34600.0
2012-09-19 10:50:00,25.65,25.65,25.61,25.63,72900.0,23.2061,23.2061,23.1699,23.188,72900.0
2012-09-19 10:55:00,25.62,25.69,25.62,25.65,58700.0,23.1789,23.2423,23.1789,23.2061,58700.0
2012-09-19 11:00:00,25.65,25.68,25.63,25.67,46700.0,23.2061,23.2332,23.188,23.2242,46700.0
2012-09-19 11:05:00,25.67,25.71,25.65,25.65,169300.0,23.2242,23.2604,23.2061,23.2061,169300.0
2012-09-19 11:10:00,25.65,25.66,25.65,25.66,38600.0,23.2061,23.2151,23.2061,23.2151,38600.0
2012-09-19 11:15:00,25.66,25.71,25.66,25.7,99400.0,23.2151,23.2604,23.2151,23.2513,99400.0
2012-09-19 11:20:00,25.71,25.74,25.7,25.72,67000.0,23.2604,23.2875,23.2513,23.2694,67000.0
2012-09-19 11:25:00,25.72,25.74,25.7,25.71,90600.0,23.2694,23.2875,23.2513,23.2604,90600.0
2012-09-19 11:30:00,25.69,25.7,25.66,25.67,87900.0,23.2423,23.2513,23.2151,23.2242,87900.0
2012-09-19 11:35:00,25.67,25.71,25.66,25.7,187700.0,23.2242,23.2604,23.2151,23.2513,187700.0
2012-09-19 11:40:00,25.7,25.73,25.7,25.71,92700.0,23.2513,23.2785,23.2513,23.2604,92700.0
2012-09-19 11:45:00,25.71,25.72,25.7,25.71,62000.0,23.2604,23.2694,23.2513,23.2604,62000.0
2012-09-19 11:50:00,25.72,25.74,25.72,25.73,17600.0,23.2694,23.2875,23.2694,23.2785,17600.0
2012-09-19 11:55:00,25.73,25.73,25.67,25.67,46500.0,23.2785,23.2785,23.2242,23.2242,46500.0
2012-09-19 12:00:00,25.67,25.69,25.66,25.66,30600.0,23.2242,23.2423,23.2151,23.2151,30600.0
2012-09-19 12:05:00,25.67,25.7,25.66,25.7,58600.0,23.2242,23.2513,23.2151,23.2513,58600.0
2012-09-19 12:10:00,25.69,25.7,25.69,25.7,65800.0,23.2423,23.2513,23.2423,23.2513,65800.0
2012-09-19 12:15:00,25.71,25.71,25.69,25.69,77200.0,23.2604,23.2604,23.2423,23.2423,77200.0
2012-09-19 12:20:00,25.7,25.71,25.69,25.69,11200.0,23.2513,23.2604,23.2423,23.2423,11200.0
2012-09-19 12:25:00,25.69,25.75,25.69,25.75,106500.0,23.2423,23.2966,23.2423,23.2966,106500.0
2012-09-19 12:30:00,25.75,25.75,25.72,25.73,68700.0,23.2966,23.2966,23.2694,23.2785,68700.0
2012-09-19 12:35:00,25.74,25.75,25.73,25.75,38000.0,23.2875,23.2966,23.2785,23.2966,38000.0
2012-09-19 12:40:00,25.75,25.75,25.72,25.73,60600.0,23.2966,23.2966,23.2694,23.2785,60600.0
2012-09-19 12:45:00,25.74,25.75,25.73,25.75,33000.0,23.2875,23.2966,23.2785,23.2966,33000.0
2012-09-19 12:50:00,25.75,25.76,25.74,25.75,45700.0,23.2966,23.3056,23.2875,23.2966,45700.0
2012-09-19 12:55:00,25.75,25.77,25.75,25.77,40200.0,23.2966,23.3147,23.2966,23.3147,40200.0
2012-09-19 13:00:00,25.77,25.79,25.76,25.76,53200.0,23.3147,23.3327,23.3056,23.3056,53200.0
2012-09-19 13:05:00,25.76,25.76,25.72,25.73,23300.0,23.3056,23.3056,23.2694,23.2785,23300.0
2012-09-19 13:10:00,25.74,25.76,25.73,25.75,32600.0,23.2875,23.3056,23.2785,23.2966,32600.0
2012-09-19 13:15:00,25.75,25.75,25.73,25.74,18000.0,23.2966,23.2966,23.2785,23.2875,18000.0
2012-09-19 13:20:00,25.74,25.75,25.74,25.75,20100.0,23.2875,23.2966,23.2875,23.2966,20100.0
2012-09-19 13:25:00,25.75,25.75,25.72,25.73,34900.0,23.2966,23.2966,23.2694,23.2785,34900.0
2012-09-19 13:30:00,25.73,25.75,25.72,25.75,25800.0,23.2785,23.2966,23.2694,23.2966,25800.0
2012-09-19 13:35:00,25.74,25.75,25.69,25.69,55000.0,23.2875,23.2966,23.2423,23.2423,55000.0
2012-09-19 13:40:00,25.69,25.72,25.69,25.72,16800.0,23.2423,23.2694,23.2423,23.2694,16800.0
2012-09-19 13:45:00,25.72,25.72,25.67,25.68,36200.0,23.2694,23.2694,23.2242,23.2332,36200.0
2012-09-19 13:50:00,25.68,25.71,25.68,25.7,39400.0,23.2332,23.2604,23.2332,23.2513,39400.0
2012-09-19 13:55:00,25.71,25.71,25.67,25.67,53200.0,23.2604,23.2604,23.2242,23.2242,53200.0
2012-09-19 14:00:00,25.66,25.67,25.66,25.66,27700.0,23.2151,23.2242,23.2151,23.2151,27700.0
2012-09-19 14:05:00,25.66,25.67,25.65,25.66,48300.0,23.2151,23.2242,23.2061,23.2151,48300.0
2012-09-19 14:10:00,25.65,25.66,25.63,25.63,25600.0,23.2061,23.2151,23.188,23.188,25600.0
2012-09-19 14:15:00,25.64,25.67,25.63,25.66,18800.0,23.197,23.2242,23.188,23.2151,18800.0
2012-09-19 14:20:00,25.67,25.67,25.65,25.67,25400.0,23.2242,23.2242,23.2061,23.2242,25400.0
2012-09-19 14:25:00,25.66,25.68,25.65,25.65,49000.0,23.2151,23.2332,23.2061,23.2061,49000.0
2012-09-19 14:30:00,25.65,25.67,25.65,25.67,38000.0,23.2061,23.2242,23.2061,23.2242,38000.0
2012-09-19 14:35:00,25.67,25.68,25.65,25.66,16500.0,23.2242,23.2332,23.2061,23.2151,16500.0
2012-09-19 14:40:00,25.66,25.66,25.64,25.65,40500.0,23.2151,23.2151,23.197,23.2061,40500.0
2012-09-19 14:45:00,25.64,25.65,25.63,25.64,22800.0,23.197,23.2061,23.188,23.197,22800.0
2012-09-19 14:50:00,25.64,25.67,25.64,25.67,54000.0,23.197,23.2242,23.197,23.2242,54000.0
2012-09-19 14:55:00,25.67,25.69,25.66,25.69,26200.0,23.2242,23.2423,23.2151,23.2423,26200.0
2012-09-19 15:00:00,25.69,25.69,25.65,25.65,163900.0,23.2423,23.2423,23.2061,23.2061,163900.0
2012-09-19 15:05:00,25.66,25.7,25.65,25.69,143100.0,23.2151,23.2513,23.2061,23.2423,143100.0
2012-09-19 15:10:00,25.7,25.72,25.69,25.7,175800.0,23.2513,23.2694,23.2423,23.2513,175800.0
2012-09-19 15:15:00,25.7,25.72,25.7,25.72,78700.0,23.2513,23.2694,23.2513,23.2694,78700.0
2012-09-19 15:20:00,25.71,25.72,25.69,25.7,22500.0,23.2604,23.2694,23.2423,23.2513,22500.0
2012-09-19 15:25:00,25.69,25.74,25.69,25.73,74400.0,23.2423,23.2875,23.2423,23.2785,74400.0
2012-09-19 15:30:00,25.72,25.73,25.7,25.71,54700.0,23.2694,23.2785,23.2513,23.2604,54700.0
2012-09-19 15:35:00,25.71,25.73,25.7,25.73,154600.0,23.2604,23.2785,23.2513,23.2785,154600.0
2012-09-19 15:40:00,25.73,25.76,25.72,25.75,232000.0,23.2785,23.3056,23.2694,23.2966,232000.0
2012-09-19 15:45:00,25.74,25.76,25.73,25.75,335600.0,23.2875,23.3056,23.2785,23.2966,335600.0
2012-09-19 15:50:00,25.75,25.76,25.69,25.7,255600.0,23.2966,23.3056,23.2423,23.2513,255600.0
2012-09-19 15:55:00,25.7,25.71,25.68,25.68,209000.0,23.2513,23.2604,23.2332,23.2332,209000.0
2012-09-20 09:30:00,25.51,25.56,25.5,25.54,103800.0,23.0794,23.1247,23.0704,23.1066,103800.0
2012-09-20 09:35:00,25.54,25.54,25.47,25.52,112600.0,23.1066,23.1066,23.0432,23.0885,112600.0
2012-09-20 09:40:00,25.51,25.52,25.45,25.45,54900.0,23.0794,23.0885,23.0251,23.0251,54900.0
2012-09-20 09:45:00,25.45,25.46,25.34,25.34,165800.0,23.0251,23.0342,22.9256,22.9256,165800.0
2012-09-20 09:50:00,25.34,25.38,25.3,25.35,145200.0,22.9256,22.9618,22.8894,22.9347,145200.0
2012-09-20 09:55:00,25.35,25.42,25.34,25.41,56900.0,22.9347,22.998,22.9256,22.989,56900.0
2012-09-20 10:00:00,25.41,25.46,25.39,25.45,89600.0,22.989,23.0342,22.9709,23.0251,89600.0
2012-09-20 10:05:00,25.45,25.5,25.45,25.5,361400.0,23.0251,23.0704,23.0251,23.0704,361400.0
2012-09-20 10:10:00,25.5,25.57,25.49,25.56,173500.0,23.0704,23.1337,23.0613,23.1247,173500.0
2012-09-20 10:15:00,25.56,25.56,25.51,25.51,52600.0,23.1247,23.1247,23.0794,23.0794,52600.0
2012-09-20 10:20:00,25.52,25.52,25.42,25.43,83600.0,23.0885,23.0885,22.998,23.007,83600.0
2012-09-20 10:25:00,25.42,25.52,25.42,25.51,116500.0,22.998,23.0885,22.998,23.0794,116500.0
2012-09-20 10:30:00,25.52,25.54,25.5,25.54,82500.0,23.0885,23.1066,23.0704,23.1066,82500.0
2012-09-20 10:35:00,25.56,25.65,25.55,25.65,175300.0,23.1247,23.2061,23.1156,23.2061,175300.0
2012-09-20 10:40:00,25.64,25.66,25.59,25.6,43700.0,23.197,23.2151,23.1518,23.1609,43700.0
2012-09-20 10:45:00,25.6,25.66,25.6,25.6,64400.0,23.1609,23.2151,23.1609,23.1609,64400.0
2012-09-20 10:50:00,25.59,25.63,25.57,25.62,74000.0,23.1518,23.188,23.1337,23.1789,74000.0
2012-09-20 10:55:00,25.61,25.66,25.61,25.65,52800.0,23.1699,23.2151,23.1699,23.2061,52800.0
2012-09-20 11:00:00,25.66,25.71,25.65,25.65,114800.0,23.2151,23.2604,23.2061,23.2061,114800.0
2012-09-20 11:05:00,25.65,25.66,25.62,25.66,57300.0,23.2061,23.2151,23.1789,23.2151,57300.0
2012-09-20 11:10:00,25.63,25.69,25.58,25.58,193200.0,23.188,23.2423,23.1428,23.1428,193200.0
2012-09-20 11:15:00,25.57,25.59,25.55,25.59,42400.0,23.1337,23.1518,23.1156,23.1518,42400.0
2012-09-20 11:20:00,25.58,25.6,25.57,25.6,27900.0,23.1428,23.1609,23.1337,23.1609,27900.0
2012-09-20 11:25:00,25.6,25.61,25.55,25.55,77600.0,23.1609,23.1699,23.1156,23.1156,77600.0
2012-09-20 11:30:00,25.55,25.58,25.55,25.58,73500.0,23.1156,23.1428,23.1156,23.1428,73500.0
2012-09-20 11:35:00,25.57,25.59,25.57,25.57,103500.0,23.1337,23.1518,23.1337,23.1337,103500.0
2012-09-20 11:40:00,25.58,25.6,25.56,25.6,86500.0,23.1428,23.1609,23.1247,23.1609,86500.0
2012-09-20 11:45:00,25.59,25.62,25.59,25.61,36200.0,23.1518,23.1789,23.1518,23.1699,36200.0
2012-09-20 11:50:00,25.61,25.64,25.61,25.64,6100.0,23.1699,23.197,23.1699,23.197,6100.0
2012-09-20 11:55:00,25.63,25.67,25.63,25.67,60300.0,23.188,23.2242,23.188,23.2242,60300.0
2012-09-20 12:00:00,25.67,25.67,25.64,25.67,19400.0,23.2242,23.2242,23.197,23.2242,19400.0
2012-09-20 12:05:00,25.67,25.67,25.61,25.61,27700.0,23.2242,23.2242,23.1699,23.1699,27700.0
2012-09-20 12:10:00,25.61,25.63,25.61,25.62,22100.0,23.1699,23.188,23.1699,23.1789,22100.0
2012-09-20 12:15:00,25.63,25.64,25.63,25.63,9500.0,23.188,23.197,23.188,23.188,9500.0
2012-09-20 12:20:00,25.63,25.64,25.62,25.62,6700.0,23.188,23.197,23.1789,23.1789,6700.0
2012-09-20 12:25:00,25.62,25.62,25.58,25.58,15100.0,23.1789,23.1789,23.1428,23.1428,15100.0
2012-09-20 12:30:00,25.58,25.59,25.56,25.57,31900.0,23.1428,23.1518,23.1247,23.1337,31900.0
2012-09-20 12:35:00,25.57,25.58,25.56,25.58,38200.0,23.1337,23.1428,23.1247,23.1428,38200.0
2012-09-20 12:40:00,25.58,25.59,25.57,25.57,7600.0,23.1428,23.1518,23.1337,23.1337,7600.0
2012-09-20 12:45:00,25.58,25.58,25.51,25.51,27100.0,23.1428,23.1428,23.0794,23.0794,27100.0
2012-09-20 12:50:00,25.5,25.57,25.5,25.56,8900.0,23.0704,23.1337,23.0704,23.1247,8900.0
2012-09-20 12:55:00,25.57,25.57,25.53,25.56,42600.0,23.1337,23.1337,23.0975,23.1247,42600.0
2012-09-20 13:00:00,25.55,25.56,25.54,25.55,12400.0,23.1156,23.1247,23.1066,23.1156,12400.0
2012-09-20 13:05:00,25.55,25.58,25.55,25.57,8100.0,23.1156,23.1428,23.1156,23.1337,8100.0
2012-09-20 13:10:00,25.58,25.58,25.56,25.58,9300.0,23.1428,23.1428,23.1247,23.1428,9300.0
2012-09-20 13:15:00,25.58,25.59,25.56,25.56,6200.0,23.1428,23.1518,23.1247,23.1247,6200.0
2012-09-20 13:20:00,25.56,25.57,25.55,25.55,6800.0,23.1247,23.1337,23.1156,23.1156,6800.0
2012-09-20 13:25:00,25.56,25.57,25.55,25.57,14100.0,23.1247,23.1337,23.1156,23.1337,14100.0
2012-09-20 13:30:00,25.57,25.59,25.57,25.57,15300.0,23.1337,23.1518,23.1337,23.1337,15300.0
2012-09-20 13:35:00,25.58,25.62,25.58,25.6,37200.0,23.1428,23.1789,23.1428,23.1609,37200.0
2012-09-20 13:40:00,25.59,25.59,25.58,25.58,2100.0,23.1518,23.1518,23.1428,23.1428,2100.0
2012-09-20 13:45:00,25.58,25.59,25.55,25.57,33200.0,23.1428,23.1518,23.1156,23.1337,33200.0
2012-09-20 13:50:00,25.58,25.58,25.56,25.58,11400.0,23.1428,23.1428,23.1247,23.1428,11400.0
2012-09-20 13:55:00,25.58,25.58,25.55,25.57,6300.0,23.1428,23.1428,23.1156,23.1337,6300.0
2012-09-20 14:00:00,25.57,25.57,25.55,25.55,11000.0,23.1337,23.1337,23.1156,23.1156,11000.0
2012-09-20 14:05:00,25.56,25.58,25.56,25.58,11200.0,23.1247,23.1428,23.1247,23.1428,11200.0
2012-09-20 14:10:00,25.57,25.6,25.56,25.57,20600.0,23.1337,23.1609,23.1247,23.1337,20600.0
2012-09-20 14:15:00,25.57,25.58,25.56,25.56,17100.0,23.1337,23.1428,23.1247,23.1247,17100.0
2012-09-20 14:20:00,25.56,25.59,25.56,25.59,9600.0,23.1247,23.1518,23.1247,23.1518,9600.0
2012-09-20 14:25:00,25.59,25.65,25.59,25.62,46800.0,23.1518,23.2061,23.1518,23.1789,46800.0
2012-09-20 14:30:00,25.62,25.65,25.59,25.65,75400.0,23.1789,23.2061,23.1518,23.2061,75400.0
2012-09-20 14:35:00,25.65,25.66,25.65,25.65,34100.0,23.2061,23.2151,23.2061,23.2061,34100.0
2012-09-20 14:40:00,25.65,25.65,25.64,25.64,12000.0,23.2061,23.2061,23.197,23.197,12000.0
2012-09-20 14:45:00,25.64,25.65,25.63,25.64,18100.0,23.197,23.2061,23.188,23.197,18100.0
2012-09-20 14:50:00,25.63,25.64,25.62,25.64,19500.0,23.188,23.197,23.1789,23.197,19500.0
2012-09-20 14:55:00,25.64,25.65,25.62,25.64,15800.0,23.197,23.2061,23.1789,23.197,15800.0
2012-09-20 15:00:00,25.64,25.65,25.63,25.63,36400.0,23.197,23.2061,23.188,23.188,36400.0
2012-09-20 15:05:00,25.63,25.65,25.63,25.65,16000.0,23.188,23.2061,23.188,23.2061,16000.0
2012-09-20 15:10:00,25.65,25.65,25.63,25.65,40000.0,23.2061,23.2061,23.188,23.2061,40000.0
2012-09-20 15:15:00,25.65,25.65,25.64,25.65,12100.0,23.2061,23.2061,23.197,23.2061,12100.0
2012-09-20 15:20:00,25.65,25.69,25.65,25.66,59800.0,23.2061,23.2423,23.2061,23.2151,59800.0
2012-09-20 15:25:00,25.66,25.68,25.65,25.67,20100.0,23.2151,23.2332,23.2061,23.2242,20100.0
2012-09-20 15:30:00,25.68,25.69,25.67,25.68,26900.0,23.2332,23.2423,23.2242,23.2332,26900.0
2012-09-20 15:35:00,25.68,25.69,25.65,25.65,37100.0,23.2332,23.2423,23.2061,23.2061,37100.0
2012-09-20 15:40:00,25.66,25.68,25.65,25.67,97700.0,23.2151,23.2332,23.2061,23.2242,97700.0
2012-09-20 15:45:00,25.66,25.67,25.64,25.64,124700.0,23.2151,23.2242,23.197,23.197,124700.0
2012-09-20 15:50:00,25.64,25.68,25.64,25.68,147300.0,23.197,23.2332,23.197,23.2332,147300.0
2012-09-20 15:55:00,25.68,25.7,25.67,25.7,171900.0,23.2332,23.2513,23.2242,23.2513,171900.0
2012-09-21 09:30:00,25.96,26.0,25.71,25.85,446300.0,23.5145,23.5508,23.2881,23.4149,446300.0
2012-09-21 09:35:00,25.85,25.96,25.85,25.95,125800.0,23.4149,23.5145,23.4149,23.5055,125800.0
2012-09-21 09:40:00,25.95,25.97,25.93,25.95,92000.0,23.5055,23.5236,23.4874,23.5055,92000.0
2012-09-21 09:45:00,25.96,25.96,25.87,25.93,143800.0,23.5145,23.5145,23.433,23.4874,143800.0
2012-09-21 09:50:00,25.92,25.98,25.91,25.98,89400.0,23.4783,23.5327,23.4693,23.5327,89400.0
2012-09-21 09:55:00,25.98,25.99,25.95,25.96,110000.0,23.5327,23.5417,23.5055,23.5145,110000.0
2012-09-21 10:00:00,25.97,25.98,25.91,25.94,148100.0,23.5236,23.5327,23.4693,23.4964,148100.0
2012-09-21 10:05:00,25.93,26.03,25.93,26.02,152000.0,23.4874,23.578,23.4874,23.5689,152000.0
2012-09-21 10:10:00,26.02,26.04,25.98,26.0,135500.0,23.5689,23.587,23.5327,23.5508,135500.0
2012-09-21 10:15:00,26.01,26.04,26.0,26.03,172700.0,23.5598,23.587,23.5508,23.578,172700.0
2012-09-21 10:20:00,26.03,26.06,26.01,26.06,99900.0,23.578,23.6051,23.5598,23.6051,99900.0
2012-09-21 10:25:00,26.07,26.07,26.03,26.04,70200.0,23.6142,23.6142,23.578,23.587,70200.0
2012-09-21 10:30:00,26.04,26.08,26.04,26.07,34700.0,23.587,23.6232,23.587,23.6142,34700.0
2012-09-21 10:35:00,26.06,26.11,26.06,26.11,79300.0,23.6051,23.6504,23.6051,23.6504,79300.0
2012-09-21 10:40:00,26.1,26.11,26.05,26.06,73900.0,23.6414,23.6504,23.5961,23.6051,73900.0
2012-09-21 10:45:00,26.06,26.07,26.05,26.07,72400.0,23.6051,23.6142,23.5961,23.6142,72400.0
2012-09-21 10:50:00,26.06,26.08,26.03,26.04,93200.0,23.6051,23.6232,23.578,23.587,93200.0
2012-09-21 10:55:00,26.04,26.04,25.92,25.93,87400.0,23.587,23.587,23.4783,23.4874,87400.0
2012-09-21 11:00:00,25.93,26.02,25.93,26.02,33400.0,23.4874,23.5689,23.4874,23.5689,33400.0
2012-09-21 11:05:00,26.01,26.03,26.0,26.01,55800.0,23.5598,23.578,23.5508,23.5598,55800.0
2012-09-21 11:10:00,26.01,26.02,25.98,25.98,16100.0,23.5598,23.5689,23.5327,23.5327,16100.0
2012-09-21 11:15:00,25.98,26.0,25.98,25.99,19200.0,23.5327,23.5508,23.5327,23.5417,19200.0
2012-09-21 11:20:00,25.99,25.99,25.94,25.96,45000.0,23.5417,23.5417,23.4964,23.5145,45000.0
2012-09-21 11:25:00,25.97,25.97,25.93,25.95,28000.0,23.5236,23.5236,23.4874,23.5055,28000.0
2012-09-21 11:30:00,25.95,25.97,25.94,25.97,60500.0,23.5055,23.5236,23.4964,23.5236,60500.0
2012-09-21 11:35:00,25.98,25.98,25.95,25.97,25200.0,23.5327,23.5327,23.5055,23.5236,25200.0
2012-09-21 11:40:00,25.97,26.03,25.96,26.03,88700.0,23.5236,23.578,23.5145,23.578,88700.0
2012-09-21 11:45:00,26.02,26.07,26.02,26.06,85100.0,23.5689,23.6142,23.5689,23.6051,85100.0
2012-09-21 11:50:00,26.06,26.07,26.04,26.05,14400.0,23.6051,23.6142,23.587,23.5961,14400.0
2012-09-21 11:55:00,26.04,26.06,26.03,26.06,71900.0,23.587,23.6051,23.578,23.6051,71900.0
2012-09-21 12:00:00,26.06,26.08,26.05,26.08,17100.0,23.6051,23.6232,23.5961,23.6232,17100.0
2012-09-21 12:05:00,26.08,26.08,26.05,26.06,52500.0,23.6232,23.6232,23.5961,23.6051,52500.0
2012-09-21 12:10:00,26.07,26.09,26.06,26.07,23800.0,23.6142,23.6323,23.6051,23.6142,23800.0
2012-09-21 12:15:00,26.07,26.09,26.07,26.07,44400.0,23.6142,23.6323,23.6142,23.6142,44400.0
2012-09-21 12:20:00,26.07,26.09,26.06,26.08,34600.0,23.6142,23.6323,23.6051,23.6232,34600.0
2012-09-21 12:25:00,26.08,26.11,26.05,26.1,85700.0,23.6232,23.6504,23.5961,23.6414,85700.0
2012-09-21 12:30:00,26.11,26.14,26.1,26.13,67600.0,23.6504,23.6776,23.6414,23.6685,67600.0
2012-09-21 12:35:00,26.14,26.15,26.12,26.12,50300.0,23.6776,23.6866,23.6595,23.6595,50300.0
2012-09-21 12:40:00,26.13,26.15,26.13,26.15,52000.0,23.6685,23.6866,23.6685,23.6866,52000.0
2012-09-21 12:45:00,26.15,26.16,26.13,26.13,57400.0,23.6866,23.6957,23.6685,23.6685,57400.0
2012-09-21 12:50:00,26.13,26.15,26.1,26.1,139700.0,23.6685,23.6866,23.6414,23.6414,139700.0
2012-09-21 12:55:00,26.09,26.1,26.07,26.09,50600.0,23.6323,23.6414,23.6142,23.6323,50600.0
2012-09-21 13:00:00,26.09,26.1,26.08,26.08,24900.0,23.6323,23.6414,23.6232,23.6232,24900.0
2012-09-21 13:05:00,26.09,26.1,26.07,26.08,50600.0,23.6323,23.6414,23.6142,23.6232,50600.0
2012-09-21 13:10:00,26.07,26.08,26.04,26.04,24800.0,23.6142,23.6232,23.587,23.587,24800.0
2012-09-21 13:15:00,26.04,26.08,26.04,26.08,54400.0,23.587,23.6232,23.587,23.6232,54400.0
2012-09-21 13:20:00,26.08,26.09,26.07,26.09,24300.0,23.6232,23.6323,23.6142,23.6323,24300.0
2012-09-21 13:25:00,26.08,26.09,26.07,26.07,21300.0,23.6232,23.6323,23.6142,23.6142,21300.0
2012-09-21 13:30:00,26.07,26.1,26.07,26.09,81200.0,23.6142,23.6414,23.6142,23.6323,81200.0
2012-09-21 13:35:00,26.09,26.12,26.08,26.12,15200.0,23.6323,23.6595,23.6232,23.6595,15200.0
2012-09-21 13:40:00,26.11,26.12,26.08,26.09,35400.0,23.6504,23.6595,23.6232,23.6323,35400.0
2012-09-21 13:45:00,26.1,26.1,26.07,26.08,62400.0,23.6414,23.6414,23.6142,23.6232,62400.0
2012-09-21 13:50:00,26.08,26.1,26.08,26.09,29700.0,23.6232,23.6414,23.6232,23.6323,29700.0
2012-09-21 13:55:00,26.09,26.1,26.09,26.09,36200.0,23.6323,23.6414,23.6323,23.6323,36200.0
2012-09-21 14:00:00,26.09,26.1,26.08,26.09,47700.0,23.6323,23.6414,23.6232,23.6323,47700.0
2012-09-21 14:05:00,26.1,26.1,26.09,26.09,22700.0,23.6414,23.6414,23.6323,23.6323,22700.0
2012-09-21 14:10:00,26.1,26.11,26.09,26.1,34900.0,23.6414,23.6504,23.6323,23.6414,34900.0
2012-09-21 14:15:00,26.1,26.11,26.06,26.06,52500.0,23.6414,23.6504,23.6051,23.6051,52500.0
2012-09-21 14:20:00,26.07,26.07,26.03,26.03,73700.0,23.6142,23.6142,23.578,23.578,73700.0
2012-09-21 14:25:00,26.03,26.04,26.0,26.03,54900.0,23.578,23.587,23.5508,23.578,54900.0
2012-09-21 14:30:00,26.02,26.03,26.01,26.01,41500.0,23.5689,23.578,23.5598,23.5598,41500.0
2012-09-21 14:35:00,26.01,26.01,25.97,25.97,53400.0,23.5598,23.5598,23.5236,23.5236,53400.0
2012-09-21 14:40:00,25.98,26.0,25.96,26.0,157400.0,23.5327,23.5508,23.5145,23.5508,157400.0
2012-09-21 14:45:00,26.0,26.04,25.99,26.03,36600.0,23.5508,23.587,23.5417,23.578,36600.0
2012-09-21 14:50:00,26.03,26.04,25.99,25.99,105400.0,23.578,23.587,23.5417,23.5417,105400.0
2012-09-21 14:55:00,26.0,26.01,25.99,26.01,32000.0,23.5508,23.5598,23.5417,23.5598,32000.0
2012-09-21 15:00:00,26.0,26.01,25.98,26.0,59400.0,23.5508,23.5598,23.5327,23.5508,59400.0
2012-09-21 15:05:00,25.99,26.01,25.99,26.01,71700.0,23.5417,23.5598,23.5417,23.5598,71700.0
2012-09-21 15:10:00,26.01,26.02,25.99,26.02,50700.0,23.5598,23.5689,23.5417,23.5689,50700.0
2012-09-21 15:15:00,26.01,26.02,26.0,26.01,65500.0,23.5598,23.5689,23.5508,23.5598,65500.0
2012-09-21 15:20:00,26.01,26.01,25.99,26.0,35600.0,23.5598,23.5598,23.5417,23.5508,35600.0
2012-09-21 15:25:00,26.0,26.01,25.98,25.99,58700.0,23.5508,23.5598,23.5327,23.5417,58700.0
2012-09-21 15:30:00,25.99,26.01,25.98,26.01,73500.0,23.5417,23.5598,23.5327,23.5598,73500.0
2012-09-21 15:35:00,26.0,26.01,25.98,25.98,55700.0,23.5508,23.5598,23.5327,23.5327,55700.0
2012-09-21 15:40:00,25.97,25.98,25.95,25.96,164300.0,23.5236,23.5327,23.5055,23.5145,164300.0
2012-09-21 15:45:00,25.95,25.98,25.95,25.97,210600.0,23.5055,23.5327,23.5055,23.5236,210600.0
2012-09-21 15:50:00,25.96,25.96,25.92,25.92,181500.0,23.5145,23.5145,23.4783,23.4783,181500.0
2012-09-21 15:55:00,25.93,25.96,25.92,25.96,652800.0,23.4874,23.5145,23.4783,23.5145,652800.0
2012-09-24 09:30:00,26.08,26.08,25.76,25.78,396700.0,23.6232,23.6232,23.3334,23.3515,396700.0
2012-09-24 09:35:00,25.77,25.78,25.71,25.78,314400.0,23.3424,23.3515,23.2881,23.3515,314400.0
2012-09-24 09:40:00,25.78,25.78,25.61,25.65,249700.0,23.3515,23.3515,23.1975,23.2337,249700.0
2012-09-24 09:45:00,25.64,25.67,25.63,25.67,109900.0,23.2247,23.2519,23.2156,23.2519,109900.0
2012-09-24 09:50:00,25.66,25.68,25.65,25.67,104700.0,23.2428,23.2609,23.2337,23.2519,104700.0
2012-09-24 09:55:00,25.68,25.69,25.66,25.69,83400.0,23.2609,23.27,23.2428,23.27,83400.0
2012-09-24 10:00:00,25.69,25.7,25.66,25.67,135100.0,23.27,23.279,23.2428,23.2519,135100.0
2012-09-24 10:05:00,25.67,25.67,25.63,25.63,97900.0,23.2519,23.2519,23.2156,23.2156,97900.0
2012-09-24 10:10:00,25.62,25.62,25.56,25.57,154400.0,23.2066,23.2066,23.1522,23.1613,154400.0
2012-09-24 10:15:00,25.56,25.57,25.53,25.54,156600.0,23.1522,23.1613,23.1251,23.1341,156600.0
2012-09-24 10:20:00,25.54,25.55,25.51,25.53,112100.0,23.1341,23.1432,23.1069,23.1251,112100.0
2012-09-24 10:25:00,25.54,25.6,25.49,25.57,285000.0,23.1341,23.1885,23.0888,23.1613,285000.0
2012-09-24 10:30:00,25.57,25.66,25.57,25.63,284100.0,23.1613,23.2428,23.1613,23.2156,284100.0
2012-09-24 10:35:00,25.62,25.67,25.62,25.66,106300.0,23.2066,23.2519,23.2066,23.2428,106300.0
2012-09-24 10:40:00,25.66,25.66,25.63,25.65,81000.0,23.2428,23.2428,23.2156,23.2337,81000.0
2012-09-24 10:45:00,25.65,25.69,25.64,25.67,50000.0,23.2337,23.27,23.2247,23.2519,50000.0
2012-09-24 10:50:00,25.66,25.67,25.63,25.66,47400.0,23.2428,23.2519,23.2156,23.2428,47400.0
2012-09-24 10:55:00,25.66,25.72,25.66,25.7,114600.0,23.2428,23.2972,23.2428,23.279,114600.0
2012-09-24 11:00:00,25.69,25.74,25.69,25.72,96100.0,23.27,23.3153,23.27,23.2972,96100.0
2012-09-24 11:05:00,25.72,25.74,25.69,25.69,72700.0,23.2972,23.3153,23.27,23.27,72700.0
2012-09-24 11:10:00,25.68,25.69,25.61,25.64,59900.0,23.2609,23.27,23.1975,23.2247,59900.0
2012-09-24 11:15:00,25.63,25.71,25.63,25.7,65200.0,23.2156,23.2881,23.2156,23.279,65200.0
2012-09-24 11:20:00,25.71,25.74,25.7,25.7,72100.0,23.2881,23.3153,23.279,23.279,72100.0
2012-09-24 11:25:00,25.7,25.7,25.67,25.7,85100.0,23.279,23.279,23.2519,23.279,85100.0
2012-09-24 11:30:00,25.69,25.71,25.69,25.69,28900.0,23.27,23.2881,23.27,23.27,28900.0
2012-09-24 11:35:00,25.69,25.7,25.64,25.64,105200.0,23.27,23.279,23.2247,23.2247,105200.0
2012-09-24 11:40:00,25.63,25.64,25.61,25.64,29600.0,23.2156,23.2247,23.1975,23.2247,29600.0
2012-09-24 11:45:00,25.63,25.64,25.61,25.64,38200.0,23.2156,23.2247,23.1975,23.2247,38200.0
2012-09-24 11:50:00,25.63,25.64,25.62,25.64,43100.0,23.2156,23.2247,23.2066,23.2247,43100.0
2012-09-24 11:55:00,25.63,25.65,25.63,25.64,52400.0,23.2156,23.2337,23.2156,23.2247,52400.0
2012-09-24 12:00:00,25.63,25.65,25.62,25.62,31000.0,23.2156,23.2337,23.2066,23.2066,31000.0
2012-09-24 12:05:00,25.63,25.65,25.63,25.64,53700.0,23.2156,23.2337,23.2156,23.2247,53700.0
2012-09-24 12:10:00,25.64,25.68,25.64,25.65,34700.0,23.2247,23.2609,23.2247,23.2337,34700.0
2012-09-24 12:15:00,25.66,25.66,25.65,25.65,27300.0,23.2428,23.2428,23.2337,23.2337,27300.0
2012-09-24 12:20:00,25.65,25.65,25.62,25.62,17500.0,23.2337,23.2337,23.2066,23.2066,17500.0
2012-09-24 12:25:00,25.62,25.64,25.62,25.63,24900.0,23.2066,23.2247,23.2066,23.2156,24900.0
2012-09-24 12:30:00,25.63,25.63,25.59,25.61,21600.0,23.2156,23.2156,23.1794,23.1975,21600.0
2012-09-24 12:35:00,25.6,25.62,25.59,25.59,17900.0,23.1885,23.2066,23.1794,23.1794,17900.0
2012-09-24 12:40:00,25.59,25.62,25.59,25.62,86700.0,23.1794,23.2066,23.1794,23.2066,86700.0
2012-09-24 12:45:00,25.61,25.64,25.61,25.63,16000.0,23.1975,23.2247,23.1975,23.2156,16000.0
2012-09-24 12:50:00,25.63,25.64,25.61,25.62,11700.0,23.2156,23.2247,23.1975,23.2066,11700.0
2012-09-24 12:55:00,25.61,25.62,25.6,25.6,7800.0,23.1975,23.2066,23.1885,23.1885,7800.0
2012-09-24 13:00:00,25.61,25.62,25.61,25.61,23100.0,23.1975,23.2066,23.1975,23.1975,23100.0
2012-09-24 13:05:00,25.62,25.62,25.6,25.6,17600.0,23.2066,23.2066,23.1885,23.1885,17600.0
2012-09-24 13:10:00,25.6,25.61,25.58,25.58,17900.0,23.1885,23.1975,23.1703,23.1703,17900.0
2012-09-24 13:15:00,25.58,25.58,25.55,25.55,33600.0,23.1703,23.1703,23.1432,23.1432,33600.0
2012-09-24 13:20:00,25.55,25.56,25.54,25.56,23200.0,23.1432,23.1522,23.1341,23.1522,23200.0
2012-09-24 13:25:00,25.55,25.57,25.55,25.55,38200.0,23.1432,23.1613,23.1432,23.1432,38200.0
2012-09-24 13:30:00,25.56,25.56,25.52,25.53,29900.0,23.1522,23.1522,23.116,23.1251,29900.0
2012-09-24 13:35:00,25.52,25.53,25.48,25.48,103600.0,23.116,23.1251,23.0798,23.0798,103600.0
2012-09-24 13:40:00,25.48,25.51,25.48,25.51,48300.0,23.0798,23.1069,23.0798,23.1069,48300.0
2012-09-24 13:45:00,25.51,25.51,25.47,25.49,50200.0,23.1069,23.1069,23.0707,23.0888,50200.0
2012-09-24 13:50:00,25.5,25.52,25.49,25.51,44600.0,23.0979,23.116,23.0888,23.1069,44600.0
2012-09-24 13:55:00,25.51,25.51,25.48,25.49,62700.0,23.1069,23.1069,23.0798,23.0888,62700.0
2012-09-24 14:00:00,25.5,25.51,25.49,25.5,49200.0,23.0979,23.1069,23.0888,23.0979,49200.0
2012-09-24 14:05:00,25.49,25.51,25.48,25.51,78900.0,23.0888,23.1069,23.0798,23.1069,78900.0
2012-09-24 14:10:00,25.51,25.53,25.5,25.52,55300.0,23.1069,23.1251,23.0979,23.116,55300.0
2012-09-24 14:15:00,25.52,25.52,25.5,25.5,40000.0,23.116,23.116,23.0979,23.0979,40000.0
2012-09-24 14:20:00,25.51,25.53,25.51,25.51,64000.0,23.1069,23.1251,23.1069,23.1069,64000.0
2012-09-24 14:25:00,25.51,25.54,25.5,25.54,59200.0,23.1069,23.1341,23.0979,23.1341,59200.0
2012-09-24 14:30:00,25.54,25.56,25.53,25.53,79000.0,23.1341,23.1522,23.1251,23.1251,79000.0
2012-09-24 14:35:00,25.54,25.61,25.53,25.59,50100.0,23.1341,23.1975,23.1251,23.1794,50100.0
2012-09-24 14:40:00,25.59,25.61,25.58,25.61,54800.0,23.1794,23.1975,23.1703,23.1975,54800.0
2012-09-24 14:45:00,25.61,25.65,25.61,25.63,91300.0,23.1975,23.2337,23.1975,23.2156,91300.0
2012-09-24 14:50:00,25.64,25.69,25.63,25.66,133400.0,23.2247,23.27,23.2156,23.2428,133400.0
2012-09-24 14:55:00,25.66,25.67,25.62,25.63,32400.0,23.2428,23.2519,23.2066,23.2156,32400.0
2012-09-24 15:00:00,25.63,25.64,25.6,25.6,44900.0,23.2156,23.2247,23.1885,23.1885,44900.0
2012-09-24 15:05:00,25.59,25.65,25.59,25.64,92700.0,23.1794,23.2337,23.1794,23.2247,92700.0
2012-09-24 15:10:00,25.65,25.65,25.61,25.62,87800.0,23.2337,23.2337,23.1975,23.2066,87800.0
2012-09-24 15:15:00,25.62,25.65,25.62,25.65,54200.0,23.2066,23.2337,23.2066,23.2337,54200.0
2012-09-24 15:20:00,25.64,25.64,25.63,25.64,35900.0,23.2247,23.2247,23.2156,23.2247,35900.0
2012-09-24 15:25:00,25.64,25.67,25.63,25.66,53700.0,23.2247,23.2519,23.2156,23.2428,53700.0
2012-09-24 15:30:00,25.65,25.65,25.62,25.63,63700.0,23.2337,23.2337,23.2066,23.2156,63700.0
2012-09-24 15:35:00,25.63,25.66,25.63,25.64,75900.0,23.2156,23.2428,23.2156,23.2247,75900.0
2012-09-24 15:40:00,25.64,25.65,25.61,25.63,104900.0,23.2247,23.2337,23.1975,23.2156,104900.0
2012-09-24 15:45:00,25.62,25.62,25.6,25.61,111700.0,23.2066,23.2066,23.1885,23.1975,111700.0
2012-09-24 15:50:00,25.61,25.63,25.57,25.62,172000.0,23.1975,23.2156,23.1613,23.2066,172000.0
2012-09-24 15:55:00,25.61,25.63,25.59,25.63,300400.0,23.1975,23.2156,23.1794,23.2156,300400.0
2012-09-25 09:30:00,25.66,25.7,25.58,25.58,231300.0,23.2428,23.279,23.1703,23.1703,231300.0
2012-09-25 09:35:00,25.59,25.61,25.57,25.58,196400.0,23.1794,23.1975,23.1613,23.1703,196400.0
2012-09-25 09:40:00,25.58,25.6,25.53,25.57,183300.0,23.1703,23.1885,23.1251,23.1613,183300.0
2012-09-25 09:45:00,25.56,25.56,25.52,25.52,45200.0,23.1522,23.1522,23.116,23.116,45200.0
2012-09-25 09:50:00,25.51,25.52,25.5,25.51,46700.0,23.1069,23.116,23.0979,23.1069,46700.0
2012-09-25 09:55:00,25.51,25.57,25.5,25.57,59900.0,23.1069,23.1613,23.0979,23.1613,59900.0
2012-09-25 10:00:00,25.53,25.65,25.53,25.59,229800.0,23.1251,23.2337,23.1251,23.1794,229800.0
2012-09-25 10:05:00,25.6,25.73,25.59,25.73,155200.0,23.1885,23.3062,23.1794,23.3062,155200.0
2012-09-25 10:10:00,25.73,25.76,25.72,25.74,77200.0,23.3062,23.3334,23.2972,23.3153,77200.0
2012-09-25 10:15:00,25.75,25.8,25.75,25.76,88600.0,23.3243,23.3696,23.3243,23.3334,88600.0
2012-09-25 10:20:00,25.76,25.76,25.73,25.75,28900.0,23.3334,23.3334,23.3062,23.3243,28900.0
2012-09-25 10:25:00,25.74,25.8,25.71,25.75,117400.0,23.3153,23.3696,23.2881,23.3243,117400.0
2012-09-25 10:30:00,25.75,25.78,25.75,25.75,64700.0,23.3243,23.3515,23.3243,23.3243,64700.0
2012-09-25 10:35:00,25.76,25.77,25.74,25.75,47700.0,23.3334,23.3424,23.3153,23.3243,47700.0
2012-09-25 10:40:00,25.75,25.79,25.74,25.78,62500.0,23.3243,23.3606,23.3153,23.3515,62500.0
2012-09-25 10:45:00,25.79,25.82,25.79,25.81,104600.0,23.3606,23.3877,23.3606,23.3787,104600.0
2012-09-25 10:50:00,25.82,25.87,25.82,25.84,142700.0,23.3877,23.433,23.3877,23.4059,142700.0
2012-09-25 10:55:00,25.85,25.86,25.83,25.86,147700.0,23.4149,23.424,23.3968,23.424,147700.0
2012-09-25 11:00:00,25.86,25.9,25.86,25.87,108600.0,23.424,23.4602,23.424,23.433,108600.0
2012-09-25 11:05:00,25.88,25.89,25.85,25.85,38800.0,23.4421,23.4511,23.4149,23.4149,38800.0
2012-09-25 11:10:00,25.85,25.86,25.84,25.85,43200.0,23.4149,23.424,23.4059,23.4149,43200.0
2012-09-25 11:15:00,25.85,25.87,25.84,25.84,93700.0,23.4149,23.433,23.4059,23.4059,93700.0
2012-09-25 11:20:00,25.85,25.86,25.81,25.83,65100.0,23.4149,23.424,23.3787,23.3968,65100.0
2012-09-25 11:25:00,25.83,25.85,25.83,25.84,32500.0,23.3968,23.4149,23.3968,23.4059,32500.0
2012-09-25 11:30:00,25.83,25.84,25.82,25.83,33800.0,23.3968,23.4059,23.3877,23.3968,33800.0
2012-09-25 11:35:00,25.84,25.84,25.83,25.83,17300.0,23.4059,23.4059,23.3968,23.3968,17300.0
2012-09-25 11:40:00,25.84,25.84,25.82,25.83,30700.0,23.4059,23.4059,23.3877,23.3968,30700.0
2012-09-25 11:45:00,25.83,25.86,25.82,25.83,58800.0,23.3968,23.424,23.3877,23.3968,58800.0
2012-09-25 11:50:00,25.84,25.84,25.81,25.82,74400.0,23.4059,23.4059,23.3787,23.3877,74400.0
2012-09-25 11:55:00,25.81,25.81,25.79,25.79,16200.0,23.3787,23.3787,23.3606,23.3606,16200.0
2012-09-25 12:00:00,25.8,25.81,25.75,25.75,30900.0,23.3696,23.3787,23.3243,23.3243,30900.0
2012-09-25 12:05:00,25.77,25.77,25.74,25.76,32400.0,23.3424,23.3424,23.3153,23.3334,32400.0
2012-09-25 12:10:00,25.77,25.79,25.77,25.78,29000.0,23.3424,23.3606,23.3424,23.3515,29000.0
2012-09-25 12:15:00,25.78,25.78,25.7,25.71,47300.0,23.3515,23.3515,23.279,23.2881,47300.0
2012-09-25 12:20:00,25.71,25.72,25.69,25.7,30800.0,23.2881,23.2972,23.27,23.279,30800.0
2012-09-25 12:25:00,25.7,25.73,25.7,25.71,16500.0,23.279,23.3062,23.279,23.2881,16500.0
2012-09-25 12:30:00,25.71,25.73,25.7,25.71,24600.0,23.2881,23.3062,23.279,23.2881,24600.0
2012-09-25 12:35:00,25.71,25.71,25.59,25.59,41300.0,23.2881,23.2881,23.1794,23.1794,41300.0
2012-09-25 12:40:00,25.59,25.6,25.55,25.56,29300.0,23.1794,23.1885,23.1432,23.1522,29300.0
2012-09-25 12:45:00,25.57,25.6,25.56,25.58,57200.0,23.1613,23.1885,23.1522,23.1703,57200.0
2012-09-25 12:50:00,25.58,25.58,25.55,25.58,13800.0,23.1703,23.1703,23.1432,23.1703,13800.0
2012-09-25 12:55:00,25.58,25.61,25.56,25.6,13300.0,23.1703,23.1975,23.1522,23.1885,13300.0
2012-09-25 13:00:00,25.61,25.61,25.56,25.58,35200.0,23.1975,23.1975,23.1522,23.1703,35200.0
2012-09-25 13:05:00,25.58,25.59,25.56,25.56,21400.0,23.1703,23.1794,23.1522,23.1522,21400.0
2012-09-25 13:10:00,25.57,25.62,25.57,25.61,17500.0,23.1613,23.2066,23.1613,23.1975,17500.0
2012-09-25 13:15:00,25.61,25.62,25.58,25.58,62300.0,23.1975,23.2066,23.1703,23.1703,62300.0
2012-09-25 13:20:00,25.58,25.58,25.55,25.56,14900.0,23.1703,23.1703,23.1432,23.1522,14900.0
2012-09-25 13:25:00,25.57,25.57,25.55,25.55,9500.0,23.1613,23.1613,23.1432,23.1432,9500.0
2012-09-25 13:30:00,25.55,25.6,25.55,25.6,34600.0,23.1432,23.1885,23.1432,23.1885,34600.0
2012-09-25 13:35:00,25.6,25.62,25.57,25.57,46500.0,23.1885,23.2066,23.1613,23.1613,46500.0
2012-09-25 13:40:00,25.57,25.58,25.51,25.51,54100.0,23.1613,23.1703,23.1069,23.1069,54100.0
2012-09-25 13:45:00,25.51,25.52,25.5,25.52,34600.0,23.1069,23.116,23.0979,23.116,34600.0
2012-09-25 13:50:00,25.52,25.54,25.51,25.52,9500.0,23.116,23.1341,23.1069,23.116,9500.0
2012-09-25 13:55:00,25.52,25.55,25.52,25.55,32100.0,23.116,23.1432,23.116,23.1432,32100.0
2012-09-25 14:00:00,25.55,25.55,25.52,25.54,21500.0,23.1432,23.1432,23.116,23.1341,21500.0
2012-09-25 14:05:00,25.54,25.55,25.52,25.53,12100.0,23.1341,23.1432,23.116,23.1251,12100.0
2012-09-25 14:10:00,25.54,25.57,25.53,25.55,61000.0,23.1341,23.1613,23.1251,23.1432,61000.0
2012-09-25 14:15:00,25.55,25.57,25.48,25.48,78300.0,23.1432,23.1613,23.0798,23.0798,78300.0
2012-09-25 14:20:00,25.48,25.49,25.46,25.46,276700.0,23.0798,23.0888,23.0616,23.0616,276700.0
2012-09-25 14:25:00,25.46,25.47,25.43,25.45,52300.0,23.0616,23.0707,23.0345,23.0526,52300.0
2012-09-25 14:30:00,25.45,25.48,25.44,25.48,68200.0,23.0526,23.0798,23.0435,23.0798,68200.0
2012-09-25 14:35:00,25.48,25.5,25.48,25.48,218400.0,23.0798,23.0979,23.0798,23.0798,218400.0
2012-09-25 14:40:00,25.48,25.48,25.45,25.45,16700.0,23.0798,23.0798,23.0526,23.0526,16700.0
2012-09-25 14:45:00,25.45,25.46,25.41,25.44,78000.0,23.0526,23.0616,23.0164,23.0435,78000.0
2012-09-25 14:50:00,25.44,25.45,25.41,25.43,73400.0,23.0435,23.0526,23.0164,23.0345,73400.0
2012-09-25 14:55:00,25.43,25.44,25.36,25.36,125800.0,23.0345,23.0435,22.9711,22.9711,125800.0
2012-09-25 15:00:00,25.36,25.39,25.34,25.37,71700.0,22.9711,22.9982,22.953,22.9801,71700.0
2012-09-25 15:05:00,25.36,25.37,25.33,25.34,45800.0,22.9711,22.9801,22.9439,22.953,45800.0
2012-09-25 15:10:00,25.35,25.35,25.25,25.26,236400.0,22.962,22.962,22.8714,22.8805,236400.0
2012-09-25 15:15:00,25.26,25.26,25.2,25.2,153100.0,22.8805,22.8805,22.8261,22.8261,153100.0
2012-09-25 15:20:00,25.21,25.31,25.2,25.28,68700.0,22.8352,22.9258,22.8261,22.8986,68700.0
2012-09-25 15:25:00,25.29,25.29,25.26,25.27,166700.0,22.9077,22.9077,22.8805,22.8895,166700.0
2012-09-25 15:30:00,25.28,25.32,25.26,25.3,151700.0,22.8986,22.9348,22.8805,22.9167,151700.0
2012-09-25 15:35:00,25.3,25.32,25.24,25.24,137200.0,22.9167,22.9348,22.8624,22.8624,137200.0
2012-09-25 15:40:00,25.24,25.26,25.22,25.22,289300.0,22.8624,22.8805,22.8443,22.8443,289300.0
2012-09-25 15:45:00,25.22,25.22,25.15,25.18,347700.0,22.8443,22.8443,22.7808,22.808,347700.0
2012-09-25 15:50:00,25.18,25.18,25.14,25.16,552300.0,22.808,22.808,22.7718,22.7899,552300.0
2012-09-25 15:55:00,25.17,25.18,25.15,25.17,481200.0,22.799,22.808,22.7808,22.799,481200.0
2012-09-26 09:30:00,25.13,25.27,25.13,25.22,91000.0,22.7627,22.8895,22.7627,22.8443,91000.0
2012-09-26 09:35:00,25.21,25.24,25.21,25.22,132900.0,22.8352,22.8624,22.8352,22.8443,132900.0
2012-09-26 09:40:00,25.21,25.22,25.11,25.15,96100.0,22.8352,22.8443,22.7446,22.7808,96100.0
2012-09-26 09:45:00,25.16,25.17,25.05,25.05,67100.0,22.7899,22.799,22.6903,22.6903,67100.0
2012-09-26 09:50:00,25.06,25.1,25.05,25.1,69400.0,22.6993,22.7356,22.6903,22.7356,69400.0
2012-09-26 09:55:00,25.09,25.12,25.06,25.09,31600.0,22.7265,22.7537,22.6993,22.7265,31600.0
2012-09-26 10:00:00,25.09,25.09,24.89,24.94,605800.0,22.7265,22.7265,22.5453,22.5906,605800.0
2012-09-26 10:05:00,24.93,24.93,24.83,24.86,185900.0,22.5816,22.5816,22.491,22.5182,185900.0
2012-09-26 10:10:00,24.87,24.87,24.79,24.81,159300.0,22.5272,22.5272,22.4548,22.4729,159300.0
2012-09-26 10:15:00,24.81,24.83,24.74,24.81,232700.0,22.4729,22.491,22.4095,22.4729,232700.0
2012-09-26 10:20:00,24.8,24.8,24.72,24.74,96100.0,22.4638,22.4638,22.3914,22.4095,96100.0
2012-09-26 10:25:00,24.73,24.73,24.57,24.58,341200.0,22.4004,22.4004,22.2555,22.2645,341200.0
2012-09-26 10:30:00,24.58,24.62,24.52,24.54,801800.0,22.2645,22.3008,22.2102,22.2283,801800.0
2012-09-26 10:35:00,24.54,24.54,24.33,24.34,804900.0,22.2283,22.2283,22.0381,22.0472,804900.0
2012-09-26 10:40:00,24.34,24.47,24.34,24.44,468600.0,22.0472,22.1649,22.0472,22.1377,468600.0
2012-09-26 10:45:00,24.43,24.45,24.37,24.45,209000.0,22.1287,22.1468,22.0743,22.1468,209000.0
2012-09-26 10:50:00,24.45,24.49,24.43,24.44,433400.0,22.1468,22.183,22.1287,22.1377,433400.0
2012-09-26 10:55:00,24.44,24.44,24.32,24.32,792400.0,22.1377,22.1377,22.029,22.029,792400.0
2012-09-26 11:00:00,24.32,24.39,24.31,24.31,241800.0,22.029,22.0924,22.02,22.02,241800.0
2012-09-26 11:05:00,24.32,24.36,24.3,24.35,187900.0,22.029,22.0653,22.0109,22.0562,187900.0
2012-09-26 11:10:00,24.36,24.4,24.34,24.4,64600.0,22.0653,22.1015,22.0472,22.1015,64600.0
2012-09-26 11:15:00,24.39,24.5,24.37,24.5,323300.0,22.0924,22.1921,22.0743,22.1921,323300.0
2012-09-26 11:20:00,24.49,24.51,24.45,24.48,190000.0,22.183,22.2011,22.1468,22.174,190000.0
2012-09-26 11:25:00,24.48,24.51,24.47,24.51,112200.0,22.174,22.2011,22.1649,22.2011,112200.0
2012-09-26 11:30:00,24.5,24.51,24.44,24.47,85800.0,22.1921,22.2011,22.1377,22.1649,85800.0
2012-09-26 11:35:00,24.47,24.53,24.46,24.52,177800.0,22.1649,22.2193,22.1558,22.2102,177800.0
2012-09-26 11:40:00,24.51,24.57,24.51,24.56,64700.0,22.2011,22.2555,22.2011,22.2464,64700.0
2012-09-26 11:45:00,24.57,24.58,24.54,24.55,111800.0,22.2555,22.2645,22.2283,22.2374,111800.0
2012-09-26 11:50:00,24.55,24.58,24.54,24.58,116700.0,22.2374,22.2645,22.2283,22.2645,116700.0
2012-09-26 11:55:00,24.58,24.62,24.57,24.59,90900.0,22.2645,22.3008,22.2555,22.2736,90900.0
2012-09-26 12:00:00,24.59,24.68,24.59,24.65,248800.0,22.2736,22.3551,22.2736,22.3279,248800.0
2012-09-26 12:05:00,24.66,24.71,24.66,24.69,91400.0,22.337,22.3823,22.337,22.3642,91400.0
2012-09-26 12:10:00,24.69,24.7,24.67,24.69,52700.0,22.3642,22.3732,22.3461,22.3642,52700.0
2012-09-26 12:15:00,24.68,24.7,24.67,24.68,116000.0,22.3551,22.3732,22.3461,22.3551,116000.0
2012-09-26 12:20:00,24.68,24.69,24.66,24.68,50200.0,22.3551,22.3642,22.337,22.3551,50200.0
2012-09-26 12:25:00,24.69,24.69,24.61,24.61,53300.0,22.3642,22.3642,22.2917,22.2917,53300.0
2012-09-26 12:30:00,24.61,24.62,24.58,24.59,84200.0,22.2917,22.3008,22.2645,22.2736,84200.0
2012-09-26 12:35:00,24.59,24.6,24.58,24.59,96500.0,22.2736,22.2827,22.2645,22.2736,96500.0
2012-09-26 12:40:00,24.6,24.6,24.56,24.59,87900.0,22.2827,22.2827,22.2464,22.2736,87900.0
2012-09-26 12:45:00,24.6,24.61,24.59,24.6,46300.0,22.2827,22.2917,22.2736,22.2827,46300.0
2012-09-26 12:50:00,24.61,24.67,24.61,24.67,338800.0,22.2917,22.3461,22.2917,22.3461,338800.0
2012-09-26 12:55:00,24.67,24.76,24.66,24.71,146000.0,22.3461,22.4276,22.337,22.3823,146000.0
2012-09-26 13:00:00,24.71,24.71,24.68,24.7,17700.0,22.3823,22.3823,22.3551,22.3732,17700.0
2012-09-26 13:05:00,24.69,24.77,24.69,24.74,106000.0,22.3642,22.4366,22.3642,22.4095,106000.0
2012-09-26 13:10:00,24.73,24.76,24.72,24.75,44100.0,22.4004,22.4276,22.3914,22.4185,44100.0
2012-09-26 13:15:00,24.75,24.77,24.74,24.76,52400.0,22.4185,22.4366,22.4095,22.4276,52400.0
2012-09-26 13:20:00,24.77,24.84,24.74,24.84,247900.0,22.4366,22.5001,22.4095,22.5001,247900.0
2012-09-26 13:25:00,24.84,24.85,24.8,24.8,146600.0,22.5001,22.5091,22.4638,22.4638,146600.0
2012-09-26 13:30:00,24.81,24.83,24.77,24.79,99100.0,22.4729,22.491,22.4366,22.4548,99100.0
2012-09-26 13:35:00,24.79,24.79,24.74,24.75,894900.0,22.4548,22.4548,22.4095,22.4185,894900.0
2012-09-26 13:40:00,24.75,24.76,24.75,24.76,112900.0,22.4185,22.4276,22.4185,22.4276,112900.0
2012-09-26 13:45:00,24.76,24.77,24.71,24.72,126600.0,22.4276,22.4366,22.3823,22.3914,126600.0
2012-09-26 13:50:00,24.72,24.76,24.72,24.72,84400.0,22.3914,22.4276,22.3914,22.3914,84400.0
2012-09-26 13:55:00,24.71,24.71,24.64,24.65,40400.0,22.3823,22.3823,22.3189,22.3279,40400.0
2012-09-26 14:00:00,24.65,24.72,24.64,24.7,61900.0,22.3279,22.3914,22.3189,22.3732,61900.0
2012-09-26 14:05:00,24.71,24.74,24.68,24.7,104000.0,22.3823,22.4095,22.3551,22.3732,104000.0
2012-09-26 14:10:00,24.7,24.71,24.68,24.68,34800.0,22.3732,22.3823,22.3551,22.3551,34800.0
2012-09-26 14:15:00,24.68,24.72,24.67,24.72,43100.0,22.3551,22.3914,22.3461,22.3914,43100.0
2012-09-26 14:20:00,24.72,24.73,24.7,24.71,19700.0,22.3914,22.4004,22.3732,22.3823,19700.0
2012-09-26 14:25:00,24.71,24.75,24.69,24.69,42300.0,22.3823,22.4185,22.3642,22.3642,42300.0
2012-09-26 14:30:00,24.69,24.7,24.64,24.7,36300.0,22.3642,22.3732,22.3189,22.3732,36300.0
2012-09-26 14:35:00,24.7,24.71,24.68,24.69,26400.0,22.3732,22.3823,22.3551,22.3642,26400.0
2012-09-26 14:40:00,24.68,24.69,24.67,24.68,39500.0,22.3551,22.3642,22.3461,22.3551,39500.0
2012-09-26 14:45:00,24.68,24.68,24.63,24.64,114600.0,22.3551,22.3551,22.3098,22.3189,114600.0
2012-09-26 14:50:00,24.64,24.64,24.61,24.62,60300.0,22.3189,22.3189,22.2917,22.3008,60300.0
2012-09-26 14:55:00,24.62,24.64,24.59,24.63,80100.0,22.3008,22.3189,22.2736,22.3098,80100.0
2012-09-26 15:00:00,24.63,24.64,24.6,24.63,71200.0,22.3098,22.3189,22.2827,22.3098,71200.0
2012-09-26 15:05:00,24.63,24.63,24.57,24.6,58900.0,22.3098,22.3098,22.2555,22.2827,58900.0
2012-09-26 15:10:00,24.6,24.61,24.56,24.58,186200.0,22.2827,22.2917,22.2464,22.2645,186200.0
2012-09-26 15:15:00,24.58,24.62,24.58,24.59,154500.0,22.2645,22.3008,22.2645,22.2736,154500.0
2012-09-26 15:20:00,24.59,24.62,24.56,24.56,195800.0,22.2736,22.3008,22.2464,22.2464,195800.0
2012-09-26 15:25:00,24.56,24.6,24.56,24.56,73400.0,22.2464,22.2827,22.2464,22.2464,73400.0
2012-09-26 15:30:00,24.57,24.59,24.56,24.57,92200.0,22.2555,22.2736,22.2464,22.2555,92200.0
2012-09-26 15:35:00,24.57,24.57,24.53,24.57,130600.0,22.2555,22.2555,22.2193,22.2555,130600.0
2012-09-26 15:40:00,24.57,24.58,24.55,24.58,113100.0,22.2555,22.2645,22.2374,22.2645,113100.0
2012-09-26 15:45:00,24.58,24.59,24.55,24.55,123000.0,22.2645,22.2736,22.2374,22.2374,123000.0
2012-09-26 15:50:00,24.55,24.57,24.54,24.55,321100.0,22.2374,22.2555,22.2283,22.2374,321100.0
2012-09-26 15:55:00,24.56,24.58,24.55,24.58,375400.0,22.2464,22.2645,22.2374,22.2645,375400.0
2012-09-27 09:30:00,24.7,24.81,24.7,24.73,125800.0,22.3732,22.4729,22.3732,22.4004,125800.0
2012-09-27 09:35:00,24.75,24.78,24.68,24.68,159600.0,22.4185,22.4457,22.3551,22.3551,159600.0
2012-09-27 09:40:00,24.67,24.73,24.62,24.72,156500.0,22.3461,22.4004,22.3008,22.3914,156500.0
2012-09-27 09:45:00,24.72,24.8,24.72,24.79,88800.0,22.3914,22.4638,22.3914,22.4548,88800.0
2012-09-27 09:50:00,24.78,24.8,24.74,24.75,104300.0,22.4457,22.4638,22.4095,22.4185,104300.0
2012-09-27 09:55:00,24.74,24.8,24.7,24.79,122200.0,22.4095,22.4638,22.3732,22.4548,122200.0
2012-09-27 10:00:00,24.79,24.79,24.61,24.68,1001900.0,22.4548,22.4548,22.2917,22.3551,1001900.0
2012-09-27 10:05:00,24.68,24.68,24.61,24.67,144300.0,22.3551,22.3551,22.2917,22.3461,144300.0
2012-09-27 10:10:00,24.68,24.74,24.64,24.73,150100.0,22.3551,22.4095,22.3189,22.4004,150100.0
2012-09-27 10:15:00,24.74,24.84,24.74,24.76,228200.0,22.4095,22.5001,22.4095,22.4276,228200.0
2012-09-27 10:20:00,24.75,24.77,24.72,24.75,123500.0,22.4185,22.4366,22.3914,22.4185,123500.0
2012-09-27 10:25:00,24.75,24.78,24.71,24.74,61800.0,22.4185,22.4457,22.3823,22.4095,61800.0
2012-09-27 10:30:00,24.73,24.75,24.71,24.75,38000.0,22.4004,22.4185,22.3823,22.4185,38000.0
2012-09-27 10:35:00,24.74,24.75,24.69,24.71,83800.0,22.4095,22.4185,22.3642,22.3823,83800.0
2012-09-27 10:40:00,24.71,24.76,24.71,24.72,39200.0,22.3823,22.4276,22.3823,22.3914,39200.0
2012-09-27 10:45:00,24.73,24.81,24.73,24.81,251000.0,22.4004,22.4729,22.4004,22.4729,251000.0
2012-09-27 10:50:00,24.82,24.83,24.79,24.79,40600.0,22.4819,22.491,22.4548,22.4548,40600.0
2012-09-27 10:55:00,24.8,24.85,24.79,24.82,64400.0,22.4638,22.5091,22.4548,22.4819,64400.0
2012-09-27 11:00:00,24.81,24.84,24.79,24.81,46800.0,22.4729,22.5001,22.4548,22.4729,46800.0
2012-09-27 11:05:00,24.8,24.81,24.79,24.8,34000.0,22.4638,22.4729,22.4548,22.4638,34000.0
2012-09-27 11:10:00,24.79,24.81,24.79,24.8,53800.0,22.4548,22.4729,22.4548,22.4638,53800.0
2012-09-27 11:15:00,24.8,24.81,24.78,24.8,52000.0,22.4638,22.4729,22.4457,22.4638,52000.0
2012-09-27 11:20:00,24.8,24.81,24.75,24.76,47100.0,22.4638,22.4729,22.4185,22.4276,47100.0
2012-09-27 11:25:00,24.76,24.79,24.72,24.79,125000.0,22.4276,22.4548,22.3914,22.4548,125000.0
2012-09-27 11:30:00,24.8,24.8,24.77,24.78,21700.0,22.4638,22.4638,22.4366,22.4457,21700.0
2012-09-27 11:35:00,24.79,24.82,24.79,24.8,57100.0,22.4548,22.4819,22.4548,22.4638,57100.0
2012-09-27 11:40:00,24.8,24.81,24.8,24.8,87200.0,22.4638,22.4729,22.4638,22.4638,87200.0
2012-09-27 11:45:00,24.8,24.81,24.79,24.79,20600.0,22.4638,22.4729,22.4548,22.4548,20600.0
2012-09-27 11:50:00,24.8,24.88,24.79,24.86,79400.0,22.4638,22.5363,22.4548,22.5182,79400.0
2012-09-27 11:55:00,24.87,24.94,24.86,24.93,213400.0,22.5272,22.5906,22.5182,22.5816,213400.0
2012-09-27 12:00:00,24.94,24.96,24.91,24.96,55400.0,22.5906,22.6087,22.5635,22.6087,55400.0
2012-09-27 12:05:00,24.96,24.98,24.94,24.95,125000.0,22.6087,22.6269,22.5906,22.5997,125000.0
2012-09-27 12:10:00,24.95,24.97,24.91,24.91,112200.0,22.5997,22.6178,22.5635,22.5635,112200.0
2012-09-27 12:15:00,24.9,24.92,24.9,24.9,25000.0,22.5544,22.5725,22.5544,22.5544,25000.0
2012-09-27 12:20:00,24.91,24.93,24.88,24.91,159400.0,22.5635,22.5816,22.5363,22.5635,159400.0
2012-09-27 12:25:00,24.92,24.99,24.92,24.96,119000.0,22.5725,22.6359,22.5725,22.6087,119000.0
2012-09-27 12:30:00,24.96,24.97,24.93,24.94,42300.0,22.6087,22.6178,22.5816,22.5906,42300.0
2012-09-27 12:35:00,24.94,24.95,24.92,24.94,31000.0,22.5906,22.5997,22.5725,22.5906,31000.0
2012-09-27 12:40:00,24.95,24.95,24.92,24.94,27800.0,22.5997,22.5997,22.5725,22.5906,27800.0
2012-09-27 12:45:00,24.94,24.98,24.94,24.98,61000.0,22.5906,22.6269,22.5906,22.6269,61000.0
2012-09-27 12:50:00,24.98,24.98,24.95,24.96,30300.0,22.6269,22.6269,22.5997,22.6087,30300.0
2012-09-27 12:55:00,24.96,25.01,24.96,24.99,116100.0,22.6087,22.654,22.6087,22.6359,116100.0
2012-09-27 13:00:00,24.99,25.0,24.98,24.99,16100.0,22.6359,22.645,22.6269,22.6359,16100.0
2012-09-27 13:05:00,24.99,25.0,24.98,24.98,24100.0,22.6359,22.645,22.6269,22.6269,24100.0
2012-09-27 13:10:00,24.98,24.99,24.97,24.98,16800.0,22.6269,22.6359,22.6178,22.6269,16800.0
2012-09-27 13:15:00,24.99,25.02,24.99,24.99,35800.0,22.6359,22.6631,22.6359,22.6359,35800.0
2012-09-27 13:20:00,24.99,25.02,24.99,25.02,29700.0,22.6359,22.6631,22.6359,22.6631,29700.0
2012-09-27 13:25:00,25.02,25.05,25.02,25.05,92300.0,22.6631,22.6903,22.6631,22.6903,92300.0
2012-09-27 13:30:00,25.05,25.07,25.04,25.06,39500.0,22.6903,22.7084,22.6812,22.6993,39500.0
2012-09-27 13:35:00,25.06,25.13,25.06,25.13,31800.0,22.6993,22.7627,22.6993,22.7627,31800.0
2012-09-27 13:40:00,25.12,25.15,25.1,25.1,45600.0,22.7537,22.7808,22.7356,22.7356,45600.0
2012-09-27 13:45:00,25.1,25.11,25.09,25.1,17400.0,22.7356,22.7446,22.7265,22.7356,17400.0
2012-09-27 13:50:00,25.11,25.11,25.09,25.09,17000.0,22.7446,22.7446,22.7265,22.7265,17000.0
2012-09-27 13:55:00,25.1,25.1,25.08,25.09,86400.0,22.7356,22.7356,22.7174,22.7265,86400.0
2012-09-27 14:00:00,25.1,25.1,25.06,25.06,34400.0,22.7356,22.7356,22.6993,22.6993,34400.0
2012-09-27 14:05:00,25.07,25.09,25.07,25.07,37100.0,22.7084,22.7265,22.7084,22.7084,37100.0
2012-09-27 14:10:00,25.07,25.12,25.07,25.11,43300.0,22.7084,22.7537,22.7084,22.7446,43300.0
2012-09-27 14:15:00,25.11,25.11,25.09,25.1,24200.0,22.7446,22.7446,22.7265,22.7356,24200.0
2012-09-27 14:20:00,25.09,25.1,25.08,25.08,14800.0,22.7265,22.7356,22.7174,22.7174,14800.0
2012-09-27 14:25:00,25.09,25.09,25.07,25.08,23000.0,22.7265,22.7265,22.7084,22.7174,23000.0
2012-09-27 14:30:00,25.08,25.1,25.08,25.09,26800.0,22.7174,22.7356,22.7174,22.7265,26800.0
2012-09-27 14:35:00,25.09,25.1,25.05,25.08,42800.0,22.7265,22.7356,22.6903,22.7174,42800.0
2012-09-27 14:40:00,25.08,25.08,25.03,25.05,41300.0,22.7174,22.7174,22.6722,22.6903,41300.0
2012-09-27 14:45:00,25.05,25.07,25.04,25.06,23800.0,22.6903,22.7084,22.6812,22.6993,23800.0
2012-09-27 14:50:00,25.06,25.07,25.03,25.04,30700.0,22.6993,22.7084,22.6722,22.6812,30700.0
2012-09-27 14:55:00,25.04,25.05,25.03,25.03,18400.0,22.6812,22.6903,22.6722,22.6722,18400.0
2012-09-27 15:00:00,25.04,25.05,25.02,25.04,51200.0,22.6812,22.6903,22.6631,22.6812,51200.0
2012-09-27 15:05:00,25.04,25.05,25.03,25.03,45900.0,22.6812,22.6903,22.6722,22.6722,45900.0
2012-09-27 15:10:00,25.03,25.04,25.01,25.02,62000.0,22.6722,22.6812,22.654,22.6631,62000.0
2012-09-27 15:15:00,25.01,25.03,25.0,25.02,51300.0,22.654,22.6722,22.645,22.6631,51300.0
2012-09-27 15:20:00,25.02,25.03,25.01,25.02,23400.0,22.6631,22.6722,22.654,22.6631,23400.0
2012-09-27 15:25:00,25.02,25.05,25.02,25.02,65000.0,22.6631,22.6903,22.6631,22.6631,65000.0
2012-09-27 15:30:00,25.03,25.07,25.02,25.07,148500.0,22.6722,22.7084,22.6631,22.7084,148500.0
2012-09-27 15:35:00,25.07,25.08,25.04,25.04,189800.0,22.7084,22.7174,22.6812,22.6812,189800.0
2012-09-27 15:40:00,25.04,25.06,25.04,25.05,59500.0,22.6812,22.6993,22.6812,22.6903,59500.0
2012-09-27 15:45:00,25.05,25.05,25.02,25.05,204800.0,22.6903,22.6903,22.6631,22.6903,204800.0
2012-09-27 15:50:00,25.04,25.05,25.02,25.05,236000.0,22.6812,22.6903,22.6631,22.6903,236000.0
2012-09-27 15:55:00,25.04,25.05,25.01,25.04,533900.0,22.6812,22.6903,22.654,22.6812,533900.0
2012-09-28 09:30:00,24.97,24.97,24.83,24.84,154200.0,22.6178,22.6178,22.491,22.5001,154200.0
2012-09-28 09:35:00,24.82,24.83,24.79,24.82,131900.0,22.4819,22.491,22.4548,22.4819,131900.0
2012-09-28 09:40:00,24.83,24.88,24.77,24.77,139500.0,22.491,22.5363,22.4366,22.4366,139500.0
2012-09-28 09:45:00,24.77,24.78,24.72,24.75,194000.0,22.4366,22.4457,22.3914,22.4185,194000.0
2012-09-28 09:50:00,24.74,24.75,24.7,24.74,162100.0,22.4095,22.4185,22.3732,22.4095,162100.0
2012-09-28 09:55:00,24.75,24.81,24.74,24.78,76800.0,22.4185,22.4729,22.4095,22.4457,76800.0
2012-09-28 10:00:00,24.8,24.83,24.77,24.82,81300.0,22.4638,22.491,22.4366,22.4819,81300.0
2012-09-28 10:05:00,24.82,24.84,24.81,24.81,57700.0,22.4819,22.5001,22.4729,22.4729,57700.0
2012-09-28 10:10:00,24.81,24.84,24.78,24.82,44800.0,22.4729,22.5001,22.4457,22.4819,44800.0
2012-09-28 10:15:00,24.81,24.81,24.77,24.78,26900.0,22.4729,22.4729,22.4366,22.4457,26900.0
2012-09-28 10:20:00,24.78,24.8,24.76,24.78,25000.0,22.4457,22.4638,22.4276,22.4457,25000.0
2012-09-28 10:25:00,24.78,24.78,24.7,24.73,63600.0,22.4457,22.4457,22.3732,22.4004,63600.0
2012-09-28 10:30:00,24.72,24.76,24.71,24.75,37000.0,22.3914,22.4276,22.3823,22.4185,37000.0
2012-09-28 10:35:00,24.76,24.76,24.73,24.76,30300.0,22.4276,22.4276,22.4004,22.4276,30300.0
2012-09-28 10:40:00,24.76,24.77,24.74,24.74,30600.0,22.4276,22.4366,22.4095,22.4095,30600.0
2012-09-28 10:45:00,24.74,24.8,24.73,24.79,98600.0,22.4095,22.4638,22.4004,22.4548,98600.0
2012-09-28 10:50:00,24.79,24.8,24.77,24.77,54000.0,22.4548,22.4638,22.4366,22.4366,54000.0
2012-09-28 10:55:00,24.77,24.8,24.75,24.8,74200.0,22.4366,22.4638,22.4185,22.4638,74200.0
2012-09-28 11:00:00,24.8,24.8,24.75,24.75,35200.0,22.4638,22.4638,22.4185,22.4185,35200.0
2012-09-28 11:05:00,24.76,24.8,24.76,24.79,33700.0,22.4276,22.4638,22.4276,22.4548,33700.0
2012-09-28 11:10:00,24.79,24.82,24.77,24.77,83800.0,22.4548,22.4819,22.4366,22.4366,83800.0
2012-09-28 11:15:00,24.78,24.81,24.77,24.79,35900.0,22.4457,22.4729,22.4366,22.4548,35900.0
2012-09-28 11:20:00,24.79,24.82,24.79,24.81,34400.0,22.4548,22.4819,22.4548,22.4729,34400.0
2012-09-28 11:25:00,24.81,24.81,24.77,24.77,21500.0,22.4729,22.4729,22.4366,22.4366,21500.0
2012-09-28 11:30:00,24.76,24.82,24.76,24.76,28000.0,22.4276,22.4819,22.4276,22.4276,28000.0
2012-09-28 11:35:00,24.76,24.78,24.75,24.78,15900.0,22.4276,22.4457,22.4185,22.4457,15900.0
2012-09-28 11:40:00,24.78,24.81,24.78,24.79,14900.0,22.4457,22.4729,22.4457,22.4548,14900.0
2012-09-28 11:45:00,24.79,24.8,24.79,24.8,16100.0,22.4548,22.4638,22.4548,22.4638,16100.0
2012-09-28 11:50:00,24.79,24.8,24.75,24.79,23100.0,22.4548,22.4638,22.4185,22.4548,23100.0
2012-09-28 11:55:00,24.79,24.8,24.78,24.79,5700.0,22.4548,22.4638,22.4457,22.4548,5700.0
2012-09-28 12:00:00,24.79,24.86,24.79,24.81,48900.0,22.4548,22.5182,22.4548,22.4729,48900.0
2012-09-28 12:05:00,24.82,24.86,24.82,24.85,23700.0,22.4819,22.5182,22.4819,22.5091,23700.0
2012-09-28 12:10:00,24.85,24.89,24.85,24.88,26700.0,22.5091,22.5453,22.5091,22.5363,26700.0
2012-09-28 12:15:00,24.88,24.92,24.88,24.88,74100.0,22.5363,22.5725,22.5363,22.5363,74100.0
2012-09-28 12:20:00,24.89,24.9,24.85,24.87,37600.0,22.5453,22.5544,22.5091,22.5272,37600.0
2012-09-28 12:25:00,24.87,24.88,24.82,24.83,23300.0,22.5272,22.5363,22.4819,22.491,23300.0
2012-09-28 12:30:00,24.83,24.86,24.83,24.84,9100.0,22.491,22.5182,22.491,22.5001,9100.0
2012-09-28 12:35:00,24.85,24.85,24.84,24.84,14400.0,22.5091,22.5091,22.5001,22.5001,14400.0
2012-09-28 12:40:00,24.84,24.85,24.84,24.84,3400.0,22.5001,22.5091,22.5001,22.5001,3400.0
2012-09-28 12:45:00,24.83,24.85,24.83,24.85,8700.0,22.491,22.5091,22.491,22.5091,8700.0
2012-09-28 12:50:00,24.85,24.86,24.83,24.86,14600.0,22.5091,22.5182,22.491,22.5182,14600.0
2012-09-28 12:55:00,24.86,24.87,24.85,24.87,11700.0,22.5182,22.5272,22.5091,22.5272,11700.0
2012-09-28 13:00:00,24.87,24.89,24.86,24.89,12200.0,22.5272,22.5453,22.5182,22.5453,12200.0
2012-09-28 13:05:00,24.89,24.89,24.86,24.86,8800.0,22.5453,22.5453,22.5182,22.5182,8800.0
2012-09-28 13:10:00,24.86,24.86,24.8,24.83,10400.0,22.5182,22.5182,22.4638,22.491,10400.0
2012-09-28 13:15:00,24.84,24.88,24.84,24.86,10800.0,22.5001,22.5363,22.5001,22.5182,10800.0
2012-09-28 13:20:00,24.86,24.91,24.86,24.91,23200.0,22.5182,22.5635,22.5182,22.5635,23200.0
2012-09-28 13:25:00,24.91,24.91,24.89,24.89,24100.0,22.5635,22.5635,22.5453,22.5453,24100.0
2012-09-28 13:30:00,24.9,24.92,24.9,24.91,24600.0,22.5544,22.5725,22.5544,22.5635,24600.0
2012-09-28 13:35:00,24.91,25.0,24.9,25.0,121800.0,22.5635,22.645,22.5544,22.645,121800.0
2012-09-28 13:40:00,25.0,25.01,24.98,24.98,123500.0,22.645,22.654,22.6269,22.6269,123500.0
2012-09-28 13:45:00,24.98,24.99,24.97,24.98,26600.0,22.6269,22.6359,22.6178,22.6269,26600.0
2012-09-28 13:50:00,24.98,24.98,24.96,24.96,3200.0,22.6269,22.6269,22.6087,22.6087,3200.0
2012-09-28 13:55:00,24.96,24.96,24.94,24.94,23000.0,22.6087,22.6087,22.5906,22.5906,23000.0
2012-09-28 14:00:00,24.94,24.96,24.93,24.94,18200.0,22.5906,22.6087,22.5816,22.5906,18200.0
2012-09-28 14:05:00,24.94,24.94,24.89,24.89,19700.0,22.5906,22.5906,22.5453,22.5453,19700.0
2012-09-28 14:10:00,24.9,24.93,24.9,24.93,19000.0,22.5544,22.5816,22.5544,22.5816,19000.0
2012-09-28 14:15:00,24.93,24.93,24.9,24.91,6000.0,22.5816,22.5816,22.5544,22.5635,6000.0
2012-09-28 14:20:00,24.93,24.94,24.92,24.92,11200.0,22.5816,22.5906,22.5725,22.5725,11200.0
2012-09-28 14:25:00,24.92,24.93,24.89,24.9,26900.0,22.5725,22.5816,22.5453,22.5544,26900.0
2012-09-28 14:30:00,24.89,24.91,24.87,24.89,10000.0,22.5453,22.5635,22.5272,22.5453,10000.0
2012-09-28 14:35:00,24.9,24.91,24.86,24.89,17300.0,22.5544,22.5635,22.5182,22.5453,17300.0
2012-09-28 14:40:00,24.89,24.89,24.87,24.88,5300.0,22.5453,22.5453,22.5272,22.5363,5300.0
2012-09-28 14:45:00,24.89,24.91,24.89,24.89,12900.0,22.5453,22.5635,22.5453,22.5453,12900.0
2012-09-28 14:50:00,24.89,24.89,24.86,24.87,11400.0,22.5453,22.5453,22.5182,22.5272,11400.0
2012-09-28 14:55:00,24.86,24.87,24.86,24.86,6300.0,22.5182,22.5272,22.5182,22.5182,6300.0
2012-09-28 15:00:00,24.86,24.88,24.86,24.86,37300.0,22.5182,22.5363,22.5182,22.5182,37300.0
2012-09-28 15:05:00,24.86,24.87,24.85,24.86,46000.0,22.5182,22.5272,22.5091,22.5182,46000.0
2012-09-28 15:10:00,24.86,24.87,24.85,24.85,17700.0,22.5182,22.5272,22.5091,22.5091,17700.0
2012-09-28 15:15:00,24.86,24.9,24.84,24.84,36100.0,22.5182,22.5544,22.5001,22.5001,36100.0
2012-09-28 15:20:00,24.85,24.87,24.84,24.85,69100.0,22.5091,22.5272,22.5001,22.5091,69100.0
2012-09-28 15:25:00,24.85,24.86,24.82,24.85,50800.0,22.5091,22.5182,22.4819,22.5091,50800.0
2012-09-28 15:30:00,24.85,24.88,24.84,24.84,63900.0,22.5091,22.5363,22.5001,22.5001,63900.0
2012-09-28 15:35:00,24.84,24.86,24.81,24.83,199400.0,22.5001,22.5182,22.4729,22.491,199400.0
2012-09-28 15:40:00,24.83,24.87,24.82,24.86,124400.0,22.491,22.5272,22.4819,22.5182,124400.0
2012-09-28 15:45:00,24.87,24.91,24.87,24.89,129900.0,22.5272,22.5635,22.5272,22.5453,129900.0
2012-09-28 15:50:00,24.89,24.91,24.85,24.86,164500.0,22.5453,22.5635,22.5091,22.5182,164500.0
2012-09-28 15:55:00,24.86,24.86,24.82,24.82,146800.0,22.5182,22.5182,22.4819,22.4819,146800.0
2012-10-01 09:30:00,24.92,25.04,24.86,24.99,114000.0,22.5725,22.6812,22.5182,22.6359,114000.0
2012-10-01 09:35:00,24.99,24.99,24.93,24.97,55000.0,22.6359,22.6359,22.5816,22.6178,55000.0
2012-10-01 09:40:00,24.95,24.95,24.79,24.79,41900.0,22.5997,22.5997,22.4548,22.4548,41900.0
2012-10-01 09:45:00,24.79,24.85,24.79,24.82,86600.0,22.4548,22.5091,22.4548,22.4819,86600.0
2012-10-01 09:50:00,24.82,24.82,24.79,24.8,55100.0,22.4819,22.4819,22.4548,22.4638,55100.0
2012-10-01 09:55:00,24.8,24.81,24.77,24.79,44300.0,22.4638,22.4729,22.4366,22.4548,44300.0
2012-10-01 10:00:00,24.79,24.96,24.79,24.94,274300.0,22.4548,22.6087,22.4548,22.5906,274300.0
2012-10-01 10:05:00,24.95,24.98,24.94,24.95,78200.0,22.5997,22.6269,22.5906,22.5997,78200.0
2012-10-01 10:10:00,24.95,24.98,24.94,24.97,53800.0,22.5997,22.6269,22.5906,22.6178,53800.0
2012-10-01 10:15:00,24.97,25.02,24.96,24.98,95300.0,22.6178,22.6631,22.6087,22.6269,95300.0
2012-10-01 10:20:00,24.97,24.99,24.93,24.93,71900.0,22.6178,22.6359,22.5816,22.5816,71900.0
2012-10-01 10:25:00,24.94,24.94,24.88,24.92,47600.0,22.5906,22.5906,22.5363,22.5725,47600.0
2012-10-01 10:30:00,24.92,24.92,24.89,24.89,22200.0,22.5725,22.5725,22.5453,22.5453,22200.0
2012-10-01 10:35:00,24.89,24.92,24.88,24.92,45600.0,22.5453,22.5725,22.5363,22.5725,45600.0
2012-10-01 10:40:00,24.92,24.92,24.86,24.89,40900.0,22.5725,22.5725,22.5182,22.5453,40900.0
2012-10-01 10:45:00,24.89,24.91,24.87,24.87,24000.0,22.5453,22.5635,22.5272,22.5272,24000.0
2012-10-01 10:50:00,24.87,24.92,24.86,24.92,23400.0,22.5272,22.5725,22.5182,22.5725,23400.0
2012-10-01 10:55:00,24.92,24.92,24.88,24.89,36200.0,22.5725,22.5725,22.5363,22.5453,36200.0
2012-10-01 11:00:00,24.89,24.96,24.88,24.96,24400.0,22.5453,22.6087,22.5363,22.6087,24400.0
2012-10-01 11:05:00,24.96,24.97,24.94,24.96,25300.0,22.6087,22.6178,22.5906,22.6087,25300.0
2012-10-01 11:10:00,24.96,25.01,24.95,25.01,35800.0,22.6087,22.654,22.5997,22.654,35800.0
2012-10-01 11:15:00,25.01,25.01,24.96,24.96,60800.0,22.654,22.654,22.6087,22.6087,60800.0
2012-10-01 11:20:00,24.96,24.98,24.96,24.97,23800.0,22.6087,22.6269,22.6087,22.6178,23800.0
2012-10-01 11:25:00,24.96,25.01,24.93,24.95,46200.0,22.6087,22.654,22.5816,22.5997,46200.0
2012-10-01 11:30:00,24.95,24.95,24.92,24.95,28300.0,22.5997,22.5997,22.5725,22.5997,28300.0
2012-10-01 11:35:00,24.94,24.96,24.94,24.95,13200.0,22.5906,22.6087,22.5906,22.5997,13200.0
2012-10-01 11:40:00,24.95,24.97,24.95,24.96,56400.0,22.5997,22.6178,22.5997,22.6087,56400.0
2012-10-01 11:45:00,24.95,24.96,24.93,24.94,67300.0,22.5997,22.6087,22.5816,22.5906,67300.0
2012-10-01 11:50:00,24.95,24.95,24.89,24.89,32400.0,22.5997,22.5997,22.5453,22.5453,32400.0
2012-10-01 11:55:00,24.89,24.9,24.84,24.89,44500.0,22.5453,22.5544,22.5001,22.5453,44500.0
2012-10-01 12:00:00,24.88,24.89,24.84,24.84,13900.0,22.5363,22.5453,22.5001,22.5001,13900.0
2012-10-01 12:05:00,24.84,24.86,24.84,24.84,120100.0,22.5001,22.5182,22.5001,22.5001,120100.0
2012-10-01 12:10:00,24.84,24.85,24.82,24.83,31900.0,22.5001,22.5091,22.4819,22.491,31900.0
2012-10-01 12:15:00,24.83,24.84,24.82,24.83,56200.0,22.491,22.5001,22.4819,22.491,56200.0
2012-10-01 12:20:00,24.82,24.83,24.8,24.82,16900.0,22.4819,22.491,22.4638,22.4819,16900.0
2012-10-01 12:25:00,24.82,24.82,24.79,24.8,30000.0,22.4819,22.4819,22.4548,22.4638,30000.0
2012-10-01 12:30:00,24.8,24.82,24.76,24.77,33800.0,22.4638,22.4819,22.4276,22.4366,33800.0
2012-10-01 12:35:00,24.77,24.79,24.77,24.78,47000.0,22.4366,22.4548,22.4366,22.4457,47000.0
2012-10-01 12:40:00,24.78,24.84,24.78,24.82,163700.0,22.4457,22.5001,22.4457,22.4819,163700.0
2012-10-01 12:45:00,24.81,24.82,24.71,24.71,56200.0,22.4729,22.4819,22.3823,22.3823,56200.0
2012-10-01 12:50:00,24.71,24.75,24.69,24.72,42800.0,22.3823,22.4185,22.3642,22.3914,42800.0
2012-10-01 12:55:00,24.73,24.74,24.72,24.74,28100.0,22.4004,22.4095,22.3914,22.4095,28100.0
2012-10-01 13:00:00,24.74,24.74,24.7,24.72,12100.0,22.4095,22.4095,22.3732,22.3914,12100.0
2012-10-01 13:05:00,24.72,24.74,24.68,24.68,71500.0,22.3914,22.4095,22.3551,22.3551,71500.0
2012-10-01 13:10:00,24.68,24.7,24.65,24.67,37500.0,22.3551,22.3732,22.3279,22.3461,37500.0
2012-10-01 13:15:00,24.68,24.68,24.64,24.65,43100.0,22.3551,22.3551,22.3189,22.3279,43100.0
2012-10-01 13:20:00,24.66,24.68,24.64,24.68,57900.0,22.337,22.3551,22.3189,22.3551,57900.0
2012-10-01 13:25:00,24.67,24.72,24.66,24.71,36800.0,22.3461,22.3914,22.337,22.3823,36800.0
2012-10-01 13:30:00,24.71,24.71,24.65,24.68,53900.0,22.3823,22.3823,22.3279,22.3551,53900.0
2012-10-01 13:35:00,24.69,24.72,24.67,24.68,73200.0,22.3642,22.3914,22.3461,22.3551,73200.0
2012-10-01 13:40:00,24.67,24.73,24.65,24.71,100500.0,22.3461,22.4004,22.3279,22.3823,100500.0
2012-10-01 13:45:00,24.71,24.73,24.71,24.72,45500.0,22.3823,22.4004,22.3823,22.3914,45500.0
2012-10-01 13:50:00,24.72,24.76,24.72,24.73,58200.0,22.3914,22.4276,22.3914,22.4004,58200.0
2012-10-01 13:55:00,24.74,24.75,24.74,24.74,16800.0,22.4095,22.4185,22.4095,22.4095,16800.0
2012-10-01 14:00:00,24.74,24.8,24.74,24.8,67900.0,22.4095,22.4638,22.4095,22.4638,67900.0
2012-10-01 14:05:00,24.79,24.79,24.76,24.78,10200.0,22.4548,22.4548,22.4276,22.4457,10200.0
2012-10-01 14:10:00,24.79,24.8,24.78,24.78,60600.0,22.4548,22.4638,22.4457,22.4457,60600.0
2012-10-01 14:15:00,24.79,24.79,24.73,24.75,24500.0,22.4548,22.4548,22.4004,22.4185,24500.0
2012-10-01 14:20:00,24.75,24.81,24.74,24.8,47900.0,22.4185,22.4729,22.4095,22.4638,47900.0
2012-10-01 14:25:00,24.8,24.8,24.76,24.79,32200.0,22.4638,22.4638,22.4276,22.4548,32200.0
2012-10-01 14:30:00,24.8,24.81,24.78,24.8,25100.0,22.4638,22.4729,22.4457,22.4638,25100.0
2012-10-01 14:35:00,24.8,24.83,24.8,24.81,6500.0,22.4638,22.491,22.4638,22.4729,6500.0
2012-10-01 14:40:00,24.81,24.82,24.79,24.81,30300.0,22.4729,22.4819,22.4548,22.4729,30300.0
2012-10-01 14:45:00,24.82,24.82,24.79,24.8,27500.0,22.4819,22.4819,22.4548,22.4638,27500.0
2012-10-01 14:50:00,24.8,24.82,24.79,24.81,5900.0,22.4638,22.4819,22.4548,22.4729,5900.0
2012-10-01 14:55:00,24.8,24.82,24.8,24.8,17600.0,22.4638,22.4819,22.4638,22.4638,17600.0
2012-10-01 15:00:00,24.81,24.81,24.77,24.77,9900.0,22.4729,22.4729,22.4366,22.4366,9900.0
2012-10-01 15:05:00,24.78,24.81,24.78,24.79,17200.0,22.4457,22.4729,22.4457,22.4548,17200.0
2012-10-01 15:10:00,24.79,24.79,24.71,24.72,51600.0,22.4548,22.4548,22.3823,22.3914,51600.0
2012-10-01 15:15:00,24.72,24.75,24.7,24.71,42700.0,22.3914,22.4185,22.3732,22.3823,42700.0
2012-10-01 15:20:00,24.71,24.71,24.65,24.68,109500.0,22.3823,22.3823,22.3279,22.3551,109500.0
2012-10-01 15:25:00,24.67,24.73,24.66,24.73,52400.0,22.3461,22.4004,22.337,22.4004,52400.0
2012-10-01 15:30:00,24.72,24.75,24.71,24.75,18200.0,22.3914,22.4185,22.3823,22.4185,18200.0
2012-10-01 15:35:00,24.74,24.75,24.68,24.71,133500.0,22.4095,22.4185,22.3551,22.3823,133500.0
2012-10-01 15:40:00,24.71,24.74,24.67,24.69,146000.0,22.3823,22.4095,22.3461,22.3642,146000.0
2012-10-01 15:45:00,24.69,24.73,24.67,24.7,415400.0,22.3642,22.4004,22.3461,22.3732,415400.0
2012-10-01 15:50:00,24.7,24.74,24.68,24.7,154100.0,22.3732,22.4095,22.3551,22.3732,154100.0
2012-10-01 15:55:00,24.7,24.72,24.69,24.72,252500.0,22.3732,22.3914,22.3642,22.3914,252500.0
2012-10-02 09:30:00,24.9,24.9,24.74,24.81,64600.0,22.5544,22.5544,22.4095,22.4729,64600.0
2012-10-02 09:35:00,24.81,24.81,24.71,24.73,36900.0,22.4729,22.4729,22.3823,22.4004,36900.0
2012-10-02 09:40:00,24.71,24.75,24.68,24.73,33900.0,22.3823,22.4185,22.3551,22.4004,33900.0
2012-10-02 09:45:00,24.73,24.8,24.73,24.76,41100.0,22.4004,22.4638,22.4004,22.4276,41100.0
2012-10-02 09:50:00,24.76,24.79,24.68,24.7,46800.0,22.4276,22.4548,22.3551,22.3732,46800.0
2012-10-02 09:55:00,24.7,24.71,24.66,24.67,69400.0,22.3732,22.3823,22.337,22.3461,69400.0
2012-10-02 10:00:00,24.66,24.67,24.59,24.6,95900.0,22.337,22.3461,22.2736,22.2827,95900.0
2012-10-02 10:05:00,24.6,24.68,24.6,24.68,104600.0,22.2827,22.3551,22.2827,22.3551,104600.0
2012-10-02 10:10:00,24.68,24.73,24.66,24.71,253600.0,22.3551,22.4004,22.337,22.3823,253600.0
2012-10-02 10:15:00,24.72,24.76,24.71,24.76,82400.0,22.3914,22.4276,22.3823,22.4276,82400.0
2012-10-02 10:20:00,24.76,24.83,24.76,24.8,304200.0,22.4276,22.491,22.4276,22.4638,304200.0
2012-10-02 10:25:00,24.8,24.82,24.78,24.82,204500.0,22.4638,22.4819,22.4457,22.4819,204500.0
2012-10-02 10:30:00,24.83,24.92,24.83,24.91,192400.0,22.491,22.5725,22.491,22.5635,192400.0
2012-10-02 10:35:00,24.91,24.93,24.89,24.89,110200.0,22.5635,22.5816,22.5453,22.5453,110200.0
2012-10-02 10:40:00,24.89,24.93,24.88,24.88,86700.0,22.5453,22.5816,22.5363,22.5363,86700.0
2012-10-02 10:45:00,24.88,24.9,24.86,24.89,44200.0,22.5363,22.5544,22.5182,22.5453,44200.0
2012-10-02 10:50:00,24.9,24.91,24.8,24.8,209900.0,22.5544,22.5635,22.4638,22.4638,209900.0
2012-10-02 10:55:00,24.81,24.84,24.8,24.84,96600.0,22.4729,22.5001,22.4638,22.5001,96600.0
2012-10-02 11:00:00,24.83,24.84,24.8,24.83,60800.0,22.491,22.5001,22.4638,22.491,60800.0
2012-10-02 11:05:00,24.82,24.82,24.77,24.77,56600.0,22.4819,22.4819,22.4366,22.4366,56600.0
2012-10-02 11:10:00,24.77,24.82,24.75,24.82,68000.0,22.4366,22.4819,22.4185,22.4819,68000.0
2012-10-02 11:15:00,24.82,24.85,24.8,24.82,36300.0,22.4819,22.5091,22.4638,22.4819,36300.0
2012-10-02 11:20:00,24.82,24.84,24.8,24.8,45900.0,22.4819,22.5001,22.4638,22.4638,45900.0
2012-10-02 11:25:00,24.81,24.83,24.79,24.8,22800.0,22.4729,22.491,22.4548,22.4638,22800.0
2012-10-02 11:30:00,24.8,24.88,24.79,24.8,80500.0,22.4638,22.5363,22.4548,22.4638,80500.0
2012-10-02 11:35:00,24.8,24.82,24.69,24.75,94400.0,22.4638,22.4819,22.3642,22.4185,94400.0
2012-10-02 11:40:00,24.75,24.78,24.7,24.76,44700.0,22.4185,22.4457,22.3732,22.4276,44700.0
2012-10-02 11:45:00,24.76,24.76,24.73,24.75,35000.0,22.4276,22.4276,22.4004,22.4185,35000.0
2012-10-02 11:50:00,24.74,24.78,24.74,24.76,81900.0,22.4095,22.4457,22.4095,22.4276,81900.0
2012-10-02 11:55:00,24.75,24.76,24.72,24.76,174100.0,22.4185,22.4276,22.3914,22.4276,174100.0
2012-10-02 12:00:00,24.75,24.78,24.72,24.74,296500.0,22.4185,22.4457,22.3914,22.4095,296500.0
2012-10-02 12:05:00,24.74,24.77,24.73,24.76,37100.0,22.4095,22.4366,22.4004,22.4276,37100.0
2012-10-02 12:10:00,24.76,24.8,24.75,24.79,33000.0,22.4276,22.4638,22.4185,22.4548,33000.0
2012-10-02 12:15:00,24.79,24.83,24.77,24.77,131600.0,22.4548,22.491,22.4366,22.4366,131600.0
2012-10-02 12:20:00,24.77,24.79,24.74,24.74,106800.0,22.4366,22.4548,22.4095,22.4095,106800.0
2012-10-02 12:25:00,24.74,24.75,24.72,24.74,86300.0,22.4095,22.4185,22.3914,22.4095,86300.0
2012-10-02 12:30:00,24.75,24.75,24.72,24.73,22100.0,22.4185,22.4185,22.3914,22.4004,22100.0
2012-10-02 12:35:00,24.73,24.78,24.73,24.76,16200.0,22.4004,22.4457,22.4004,22.4276,16200.0
2012-10-02 12:40:00,24.75,24.75,24.74,24.74,3100.0,22.4185,22.4185,22.4095,22.4095,3100.0
2012-10-02 12:45:00,24.75,24.77,24.74,24.75,14800.0,22.4185,22.4366,22.4095,22.4185,14800.0
2012-10-02 12:50:00,24.75,24.76,24.74,24.76,3300.0,22.4185,22.4276,22.4095,22.4276,3300.0
2012-10-02 12:55:00,24.76,24.77,24.72,24.75,34700.0,22.4276,22.4366,22.3914,22.4185,34700.0
2012-10-02 13:00:00,24.74,24.77,24.74,24.76,20700.0,22.4095,22.4366,22.4095,22.4276,20700.0
2012-10-02 13:05:00,24.77,24.78,24.76,24.76,6300.0,22.4366,22.4457,22.4276,22.4276,6300.0
2012-10-02 13:10:00,24.77,24.78,24.76,24.77,6800.0,22.4366,22.4457,22.4276,22.4366,6800.0
2012-10-02 13:15:00,24.77,24.77,24.76,24.76,23600.0,22.4366,22.4366,22.4276,22.4276,23600.0
2012-10-02 13:20:00,24.76,24.77,24.74,24.74,168300.0,22.4276,22.4366,22.4095,22.4095,168300.0
2012-10-02 13:25:00,24.74,24.74,24.72,24.73,62200.0,22.4095,22.4095,22.3914,22.4004,62200.0
2012-10-02 13:30:00,24.73,24.74,24.69,24.72,93300.0,22.4004,22.4095,22.3642,22.3914,93300.0
2012-10-02 13:35:00,24.72,24.74,24.71,24.74,44400.0,22.3914,22.4095,22.3823,22.4095,44400.0
2012-10-02 13:40:00,24.74,24.76,24.72,24.72,55100.0,22.4095,22.4276,22.3914,22.3914,55100.0
2012-10-02 13:45:00,24.73,24.73,24.7,24.71,41800.0,22.4004,22.4004,22.3732,22.3823,41800.0
2012-10-02 13:50:00,24.71,24.72,24.69,24.7,27800.0,22.3823,22.3914,22.3642,22.3732,27800.0
2012-10-02 13:55:00,24.69,24.73,24.66,24.72,90500.0,22.3642,22.4004,22.337,22.3914,90500.0
2012-10-02 14:00:00,24.71,24.74,24.71,24.74,11100.0,22.3823,22.4095,22.3823,22.4095,11100.0
2012-10-02 14:05:00,24.73,24.75,24.7,24.72,22800.0,22.4004,22.4185,22.3732,22.3914,22800.0
2012-10-02 14:10:00,24.73,24.75,24.72,24.75,16100.0,22.4004,22.4185,22.3914,22.4185,16100.0
2012-10-02 14:15:00,24.75,24.75,24.71,24.72,39200.0,22.4185,22.4185,22.3823,22.3914,39200.0
2012-10-02 14:20:00,24.72,24.74,24.72,24.73,14700.0,22.3914,22.4095,22.3914,22.4004,14700.0
2012-10-02 14:25:00,24.73,24.73,24.67,24.7,28300.0,22.4004,22.4004,22.3461,22.3732,28300.0
2012-10-02 14:30:00,24.7,24.7,24.67,24.69,89400.0,22.3732,22.3732,22.3461,22.3642,89400.0
2012-10-02 14:35:00,24.68,24.69,24.66,24.66,29000.0,22.3551,22.3642,22.337,22.337,29000.0
2012-10-02 14:40:00,24.65,24.69,24.65,24.67,62700.0,22.3279,22.3642,22.3279,22.3461,62700.0
2012-10-02 14:45:00,24.67,24.68,24.64,24.67,48500.0,22.3461,22.3551,22.3189,22.3461,48500.0
2012-10-02 14:50:00,24.67,24.68,24.65,24.67,29100.0,22.3461,22.3551,22.3279,22.3461,29100.0
2012-10-02 14:55:00,24.66,24.69,24.65,24.67,45000.0,22.337,22.3642,22.3279,22.3461,45000.0
2012-10-02 15:00:00,24.68,24.71,24.66,24.71,46500.0,22.3551,22.3823,22.337,22.3823,46500.0
2012-10-02 15:05:00,24.71,24.72,24.69,24.69,36700.0,22.3823,22.3914,22.3642,22.3642,36700.0
2012-10-02 15:10:00,24.7,24.71,24.66,24.68,70100.0,22.3732,22.3823,22.337,22.3551,70100.0
2012-10-02 15:15:00,24.68,24.72,24.68,24.71,27600.0,22.3551,22.3914,22.3551,22.3823,27600.0
2012-10-02 15:20:00,24.71,24.73,24.68,24.72,42000.0,22.3823,22.4004,22.3551,22.3914,42000.0
2012-10-02 15:25:00,24.72,24.73,24.71,24.73,44000.0,22.3914,22.4004,22.3823,22.4004,44000.0
2012-10-02 15:30:00,24.73,24.76,24.71,24.71,73200.0,22.4004,22.4276,22.3823,22.3823,73200.0
2012-10-02 15:35:00,24.71,24.76,24.71,24.75,46300.0,22.3823,22.4276,22.3823,22.4185,46300.0
2012-10-02 15:40:00,24.75,24.77,24.73,24.75,124300.0,22.4185,22.4366,22.4004,22.4185,124300.0
2012-10-02 15:45:00,24.75,24.78,24.75,24.75,171800.0,22.4185,22.4457,22.4185,22.4185,171800.0
2012-10-02 15:50:00,24.75,24.78,24.75,24.77,110500.0,22.4185,22.4457,22.4185,22.4366,110500.0
2012-10-02 15:55:00,24.77,24.81,24.77,24.81,505100.0,22.4366,22.4729,22.4366,22.4729,505100.0
2012-10-03 09:30:00,24.94,25.03,24.9,24.99,118600.0,22.5906,22.6722,22.5544,22.6359,118600.0
2012-10-03 09:35:00,24.98,24.99,24.95,24.97,48900.0,22.6269,22.6359,22.5997,22.6178,48900.0
2012-10-03 09:40:00,24.95,24.98,24.94,24.94,21100.0,22.5997,22.6269,22.5906,22.5906,21100.0
2012-10-03 09:45:00,24.93,24.94,24.91,24.91,16700.0,22.5816,22.5906,22.5635,22.5635,16700.0
2012-10-03 09:50:00,24.92,25.0,24.92,24.94,85000.0,22.5725,22.645,22.5725,22.5906,85000.0
2012-10-03 09:55:00,24.93,24.95,24.91,24.92,62700.0,22.5816,22.5997,22.5635,22.5725,62700.0
2012-10-03 10:00:00,24.92,24.99,24.84,24.92,152400.0,22.5725,22.6359,22.5001,22.5725,152400.0
2012-10-03 10:05:00,24.92,25.01,24.91,24.98,75700.0,22.5725,22.654,22.5635,22.6269,75700.0
2012-10-03 10:10:00,24.98,25.11,24.98,25.1,96800.0,22.6269,22.7446,22.6269,22.7356,96800.0
2012-10-03 10:15:00,25.11,25.2,25.11,25.19,135200.0,22.7446,22.8261,22.7446,22.8171,135200.0
2012-10-03 10:20:00,25.19,25.21,25.18,25.19,83200.0,22.8171,22.8352,22.808,22.8171,83200.0
2012-10-03 10:25:00,25.18,25.21,25.18,25.21,107000.0,22.808,22.8352,22.808,22.8352,107000.0
2012-10-03 10:30:00,25.22,25.22,25.15,25.16,54900.0,22.8443,22.8443,22.7808,22.7899,54900.0
2012-10-03 10:35:00,25.17,25.22,25.17,25.22,39100.0,22.799,22.8443,22.799,22.8443,39100.0
2012-10-03 10:40:00,25.22,25.22,25.17,25.21,101700.0,22.8443,22.8443,22.799,22.8352,101700.0
2012-10-03 10:45:00,25.21,25.25,25.21,25.22,105200.0,22.8352,22.8714,22.8352,22.8443,105200.0
2012-10-03 10:50:00,25.22,25.23,25.14,25.14,151700.0,22.8443,22.8533,22.7718,22.7718,151700.0
2012-10-03 10:55:00,25.15,25.2,25.15,25.17,150900.0,22.7808,22.8261,22.7808,22.799,150900.0
2012-10-03 11:00:00,25.17,25.2,25.17,25.17,62700.0,22.799,22.8261,22.799,22.799,62700.0
2012-10-03 11:05:00,25.17,25.23,25.17,25.21,42800.0,22.799,22.8533,22.799,22.8352,42800.0
2012-10-03 11:10:00,25.22,25.28,25.22,25.27,104600.0,22.8443,22.8986,22.8443,22.8895,104600.0
2012-10-03 11:15:00,25.27,25.27,25.22,25.22,54600.0,22.8895,22.8895,22.8443,22.8443,54600.0
2012-10-03 11:20:00,25.22,25.28,25.22,25.26,42400.0,22.8443,22.8986,22.8443,22.8805,42400.0
2012-10-03 11:25:00,25.26,25.3,25.25,25.29,87500.0,22.8805,22.9167,22.8714,22.9077,87500.0
2012-10-03 11:30:00,25.28,25.3,25.26,25.3,52000.0,22.8986,22.9167,22.8805,22.9167,52000.0
2012-10-03 11:35:00,25.3,25.34,25.29,25.34,46100.0,22.9167,22.953,22.9077,22.953,46100.0
2012-10-03 11:40:00,25.34,25.4,25.34,25.38,60900.0,22.953,23.0073,22.953,22.9892,60900.0
2012-10-03 11:45:00,25.39,25.44,25.37,25.42,191600.0,22.9982,23.0435,22.9801,23.0254,191600.0
2012-10-03 11:50:00,25.42,25.42,25.37,25.38,77600.0,23.0254,23.0254,22.9801,22.9892,77600.0
2012-10-03 11:55:00,25.38,25.48,25.37,25.46,64100.0,22.9892,23.0798,22.9801,23.0616,64100.0
2012-10-03 12:00:00,25.46,25.46,25.43,25.44,24000.0,23.0616,23.0616,23.0345,23.0435,24000.0
2012-10-03 12:05:00,25.44,25.46,25.43,25.45,38600.0,23.0435,23.0616,23.0345,23.0526,38600.0
2012-10-03 12:10:00,25.45,25.47,25.45,25.45,14300.0,23.0526,23.0707,23.0526,23.0526,14300.0
2012-10-03 12:15:00,25.46,25.49,25.45,25.49,12200.0,23.0616,23.0888,23.0526,23.0888,12200.0
2012-10-03 12:20:00,25.48,25.49,25.47,25.48,29600.0,23.0798,23.0888,23.0707,23.0798,29600.0
2012-10-03 12:25:00,25.48,25.52,25.48,25.52,54200.0,23.0798,23.116,23.0798,23.116,54200.0
2012-10-03 12:30:00,25.52,25.54,25.51,25.53,24000.0,23.116,23.1341,23.1069,23.1251,24000.0
2012-10-03 12:35:00,25.53,25.54,25.5,25.51,76600.0,23.1251,23.1341,23.0979,23.1069,76600.0
2012-10-03 12:40:00,25.51,25.52,25.48,25.5,52300.0,23.1069,23.116,23.0798,23.0979,52300.0
2012-10-03 12:45:00,25.5,25.53,25.49,25.52,17000.0,23.0979,23.1251,23.0888,23.116,17000.0
2012-10-03 12:50:00,25.52,25.53,25.51,25.52,10700.0,23.116,23.1251,23.1069,23.116,10700.0
2012-10-03 12:55:00,25.52,25.52,25.49,25.49,24100.0,23.116,23.116,23.0888,23.0888,24100.0
2012-10-03 13:00:00,25.5,25.51,25.48,25.51,89900.0,23.0979,23.1069,23.0798,23.1069,89900.0
2012-10-03 13:05:00,25.5,25.5,25.47,25.48,26500.0,23.0979,23.0979,23.0707,23.0798,26500.0
2012-10-03 13:10:00,25.48,25.48,25.47,25.47,33300.0,23.0798,23.0798,23.0707,23.0707,33300.0
2012-10-03 13:15:00,25.47,25.48,25.46,25.48,42200.0,23.0707,23.0798,23.0616,23.0798,42200.0
2012-10-03 13:20:00,25.47,25.49,25.47,25.48,52700.0,23.0707,23.0888,23.0707,23.0798,52700.0
2012-10-03 13:25:00,25.48,25.49,25.48,25.49,5200.0,23.0798,23.0888,23.0798,23.0888,5200.0
2012-10-03 13:30:00,25.48,25.48,25.44,25.45,35000.0,23.0798,23.0798,23.0435,23.0526,35000.0
2012-10-03 13:35:00,25.44,25.45,25.34,25.35,53600.0,23.0435,23.0526,22.953,22.962,53600.0
2012-10-03 13:40:00,25.36,25.39,25.33,25.35,25900.0,22.9711,22.9982,22.9439,22.962,25900.0
2012-10-03 13:45:00,25.35,25.37,25.33,25.36,52400.0,22.962,22.9801,22.9439,22.9711,52400.0
2012-10-03 13:50:00,25.37,25.42,25.37,25.4,28800.0,22.9801,23.0254,22.9801,23.0073,28800.0
2012-10-03 13:55:00,25.4,25.42,25.39,25.39,20700.0,23.0073,23.0254,22.9982,22.9982,20700.0
2012-10-03 14:00:00,25.39,25.41,25.39,25.39,16300.0,22.9982,23.0164,22.9982,22.9982,16300.0
2012-10-03 14:05:00,25.38,25.43,25.38,25.42,27000.0,22.9892,23.0345,22.9892,23.0254,27000.0
2012-10-03 14:10:00,25.42,25.44,25.42,25.43,22100.0,23.0254,23.0435,23.0254,23.0345,22100.0
2012-10-03 14:15:00,25.43,25.43,25.39,25.4,18800.0,23.0345,23.0345,22.9982,23.0073,18800.0
2012-10-03 14:20:00,25.39,25.42,25.36,25.36,92700.0,22.9982,23.0254,22.9711,22.9711,92700.0
2012-10-03 14:25:00,25.37,25.38,25.34,25.37,90900.0,22.9801,22.9892,22.953,22.9801,90900.0
2012-10-03 14:30:00,25.37,25.41,25.36,25.41,60000.0,22.9801,23.0164,22.9711,23.0164,60000.0
2012-10-03 14:35:00,25.41,25.42,25.4,25.41,73000.0,23.0164,23.0254,23.0073,23.0164,73000.0
2012-10-03 14:40:00,25.41,25.41,25.39,25.41,111500.0,23.0164,23.0164,22.9982,23.0164,111500.0
2012-10-03 14:45:00,25.41,25.42,25.37,25.38,106400.0,23.0164,23.0254,22.9801,22.9892,106400.0
2012-10-03 14:50:00,25.38,25.38,25.32,25.33,48200.0,22.9892,22.9892,22.9348,22.9439,48200.0
2012-10-03 14:55:00,25.33,25.36,25.32,25.35,62300.0,22.9439,22.9711,22.9348,22.962,62300.0
2012-10-03 15:00:00,25.36,25.36,25.31,25.32,36200.0,22.9711,22.9711,22.9258,22.9348,36200.0
2012-10-03 15:05:00,25.32,25.33,25.28,25.32,123100.0,22.9348,22.9439,22.8986,22.9348,123100.0
2012-10-03 15:10:00,25.32,25.36,25.3,25.36,76600.0,22.9348,22.9711,22.9167,22.9711,76600.0
2012-10-03 15:15:00,25.35,25.39,25.33,25.34,46100.0,22.962,22.9982,22.9439,22.953,46100.0
2012-10-03 15:20:00,25.34,25.39,25.33,25.37,83900.0,22.953,22.9982,22.9439,22.9801,83900.0
2012-10-03 15:25:00,25.37,25.41,25.35,25.38,71500.0,22.9801,23.0164,22.962,22.9892,71500.0
2012-10-03 15:30:00,25.38,25.4,25.36,25.38,68000.0,22.9892,23.0073,22.9711,22.9892,68000.0
2012-10-03 15:35:00,25.38,25.39,25.35,25.38,77600.0,22.9892,22.9982,22.962,22.9892,77600.0
2012-10-03 15:40:00,25.38,25.42,25.37,25.39,77500.0,22.9892,23.0254,22.9801,22.9982,77500.0
2012-10-03 15:45:00,25.39,25.39,25.36,25.39,192800.0,22.9982,22.9982,22.9711,22.9982,192800.0
2012-10-03 15:50:00,25.38,25.4,25.36,25.38,232700.0,22.9892,23.0073,22.9711,22.9892,232700.0
2012-10-03 15:55:00,25.39,25.41,25.38,25.39,530300.0,22.9982,23.0164,22.9892,22.9982,530300.0
2012-10-04 09:30:00,25.56,25.56,25.45,25.45,173500.0,23.1522,23.1522,23.0526,23.0526,173500.0
2012-10-04 09:35:00,25.48,25.52,25.46,25.47,59300.0,23.0798,23.116,23.0616,23.0707,59300.0
2012-10-04 09:40:00,25.47,25.52,25.45,25.52,70900.0,23.0707,23.116,23.0526,23.116,70900.0
2012-10-04 09:45:00,25.5,25.55,25.49,25.54,49200.0,23.0979,23.1432,23.0888,23.1341,49200.0
2012-10-04 09:50:00,25.54,25.55,25.5,25.51,46800.0,23.1341,23.1432,23.0979,23.1069,46800.0
2012-10-04 09:55:00,25.52,25.52,25.5,25.52,27700.0,23.116,23.116,23.0979,23.116,27700.0
2012-10-04 10:00:00,25.53,25.56,25.5,25.55,270000.0,23.1251,23.1522,23.0979,23.1432,270000.0
2012-10-04 10:05:00,25.55,25.6,25.54,25.59,86000.0,23.1432,23.1885,23.1341,23.1794,86000.0
2012-10-04 10:10:00,25.59,25.65,25.59,25.6,237600.0,23.1794,23.2337,23.1794,23.1885,237600.0
2012-10-04 10:15:00,25.6,25.62,25.59,25.61,48800.0,23.1885,23.2066,23.1794,23.1975,48800.0
2012-10-04 10:20:00,25.6,25.63,25.58,25.58,114900.0,23.1885,23.2156,23.1703,23.1703,114900.0
2012-10-04 10:25:00,25.58,25.59,25.53,25.54,87700.0,23.1703,23.1794,23.1251,23.1341,87700.0
2012-10-04 10:30:00,25.54,25.56,25.5,25.5,66700.0,23.1341,23.1522,23.0979,23.0979,66700.0
2012-10-04 10:35:00,25.51,25.52,25.49,25.52,104900.0,23.1069,23.116,23.0888,23.116,104900.0
2012-10-04 10:40:00,25.52,25.53,25.46,25.46,66500.0,23.116,23.1251,23.0616,23.0616,66500.0
2012-10-04 10:45:00,25.46,25.46,25.42,25.44,183900.0,23.0616,23.0616,23.0254,23.0435,183900.0
2012-10-04 10:50:00,25.43,25.44,25.4,25.41,62600.0,23.0345,23.0435,23.0073,23.0164,62600.0
2012-10-04 10:55:00,25.41,25.41,25.38,25.4,76200.0,23.0164,23.0164,22.9892,23.0073,76200.0
2012-10-04 11:00:00,25.41,25.42,25.37,25.37,35900.0,23.0164,23.0254,22.9801,22.9801,35900.0
2012-10-04 11:05:00,25.37,25.37,25.32,25.35,170100.0,22.9801,22.9801,22.9348,22.962,170100.0
2012-10-04 11:10:00,25.34,25.38,25.34,25.37,58700.0,22.953,22.9892,22.953,22.9801,58700.0
2012-10-04 11:15:00,25.37,25.37,25.33,25.34,81300.0,22.9801,22.9801,22.9439,22.953,81300.0
2012-10-04 11:20:00,25.34,25.34,25.27,25.29,80900.0,22.953,22.953,22.8895,22.9077,80900.0
2012-10-04 11:25:00,25.29,25.31,25.27,25.31,27500.0,22.9077,22.9258,22.8895,22.9258,27500.0
2012-10-04 11:30:00,25.31,25.34,25.29,25.33,62400.0,22.9258,22.953,22.9077,22.9439,62400.0
2012-10-04 11:35:00,25.33,25.34,25.31,25.32,101500.0,22.9439,22.953,22.9258,22.9348,101500.0
2012-10-04 11:40:00,25.33,25.36,25.32,25.35,52800.0,22.9439,22.9711,22.9348,22.962,52800.0
2012-10-04 11:45:00,25.35,25.38,25.35,25.38,58800.0,22.962,22.9892,22.962,22.9892,58800.0
2012-10-04 11:50:00,25.38,25.38,25.37,25.38,21000.0,22.9892,22.9892,22.9801,22.9892,21000.0
2012-10-04 11:55:00,25.39,25.46,25.39,25.46,82500.0,22.9982,23.0616,22.9982,23.0616,82500.0
2012-10-04 12:00:00,25.45,25.45,25.43,25.44,12600.0,23.0526,23.0526,23.0345,23.0435,12600.0
2012-10-04 12:05:00,25.44,25.53,25.44,25.5,108600.0,23.0435,23.1251,23.0435,23.0979,108600.0
2012-10-04 12:10:00,25.51,25.54,25.5,25.53,44700.0,23.1069,23.1341,23.0979,23.1251,44700.0
2012-10-04 12:15:00,25.54,25.55,25.5,25.52,48700.0,23.1341,23.1432,23.0979,23.116,48700.0
2012-10-04 12:20:00,25.52,25.53,25.5,25.52,20700.0,23.116,23.1251,23.0979,23.116,20700.0
2012-10-04 12:25:00,25.52,25.52,25.49,25.5,56700.0,23.116,23.116,23.0888,23.0979,56700.0
2012-10-04 12:30:00,25.5,25.55,25.5,25.55,15000.0,23.0979,23.1432,23.0979,23.1432,15000.0
2012-10-04 12:35:00,25.54,25.54,25.51,25.51,17500.0,23.1341,23.1341,23.1069,23.1069,17500.0
2012-10-04 12:40:00,25.51,25.52,25.48,25.5,108500.0,23.1069,23.116,23.0798,23.0979,108500.0
2012-10-04 12:45:00,25.5,25.51,25.5,25.5,25600.0,23.0979,23.1069,23.0979,23.0979,25600.0
2012-10-04 12:50:00,25.49,25.5,25.47,25.47,42900.0,23.0888,23.0979,23.0707,23.0707,42900.0
2012-10-04 12:55:00,25.47,25.5,25.47,25.49,28200.0,23.0707,23.0979,23.0707,23.0888,28200.0
2012-10-04 13:00:00,25.5,25.5,25.5,25.5,13400.0,23.0979,23.0979,23.0979,23.0979,13400.0
2012-10-04 13:05:00,25.5,25.52,25.5,25.5,42100.0,23.0979,23.116,23.0979,23.0979,42100.0
2012-10-04 13:10:00,25.5,25.5,25.47,25.47,35600.0,23.0979,23.0979,23.0707,23.0707,35600.0
2012-10-04 13:15:00,25.48,25.5,25.48,25.49,17000.0,23.0798,23.0979,23.0798,23.0888,17000.0
2012-10-04 13:20:00,25.49,25.5,25.48,25.48,11100.0,23.0888,23.0979,23.0798,23.0798,11100.0
2012-10-04 13:25:00,25.48,25.5,25.48,25.49,14400.0,23.0798,23.0979,23.0798,23.0888,14400.0
2012-10-04 13:30:00,25.5,25.53,25.5,25.53,18100.0,23.0979,23.1251,23.0979,23.1251,18100.0
2012-10-04 13:35:00,25.53,25.56,25.52,25.53,35500.0,23.1251,23.1522,23.116,23.1251,35500.0
2012-10-04 13:40:00,25.53,25.53,25.49,25.5,27900.0,23.1251,23.1251,23.0888,23.0979,27900.0
2012-10-04 13:45:00,25.51,25.52,25.5,25.5,13000.0,23.1069,23.116,23.0979,23.0979,13000.0
2012-10-04 13:50:00,25.5,25.5,25.48,25.49,12600.0,23.0979,23.0979,23.0798,23.0888,12600.0
2012-10-04 13:55:00,25.49,25.53,25.49,25.53,35100.0,23.0888,23.1251,23.0888,23.1251,35100.0
2012-10-04 14:00:00,25.53,25.53,25.44,25.49,72100.0,23.1251,23.1251,23.0435,23.0888,72100.0
2012-10-04 14:05:00,25.49,25.5,25.45,25.49,51900.0,23.0888,23.0979,23.0526,23.0888,51900.0
2012-10-04 14:10:00,25.5,25.51,25.47,25.49,46700.0,23.0979,23.1069,23.0707,23.0888,46700.0
2012-10-04 14:15:00,25.48,25.48,25.47,25.48,39500.0,23.0798,23.0798,23.0707,23.0798,39500.0
2012-10-04 14:20:00,25.48,25.49,25.46,25.47,67100.0,23.0798,23.0888,23.0616,23.0707,67100.0
2012-10-04 14:25:00,25.47,25.48,25.47,25.48,21000.0,23.0707,23.0798,23.0707,23.0798,21000.0
2012-10-04 14:30:00,25.47,25.49,25.46,25.46,34900.0,23.0707,23.0888,23.0616,23.0616,34900.0
2012-10-04 14:35:00,25.47,25.49,25.47,25.49,50000.0,23.0707,23.0888,23.0707,23.0888,50000.0
2012-10-04 14:40:00,25.5,25.54,25.5,25.5,58400.0,23.0979,23.1341,23.0979,23.0979,58400.0
2012-10-04 14:45:00,25.5,25.53,25.5,25.52,24700.0,23.0979,23.1251,23.0979,23.116,24700.0
2012-10-04 14:50:00,25.52,25.52,25.49,25.5,27100.0,23.116,23.116,23.0888,23.0979,27100.0
2012-10-04 14:55:00,25.5,25.52,25.5,25.51,19600.0,23.0979,23.116,23.0979,23.1069,19600.0
2012-10-04 15:00:00,25.5,25.54,25.5,25.54,34500.0,23.0979,23.1341,23.0979,23.1341,34500.0
2012-10-04 15:05:00,25.54,25.54,25.52,25.54,83700.0,23.1341,23.1341,23.116,23.1341,83700.0
2012-10-04 15:10:00,25.54,25.55,25.53,25.55,95800.0,23.1341,23.1432,23.1251,23.1432,95800.0
2012-10-04 15:15:00,25.55,25.56,25.55,25.55,26500.0,23.1432,23.1522,23.1432,23.1432,26500.0
2012-10-04 15:20:00,25.55,25.55,25.5,25.5,83600.0,23.1432,23.1432,23.0979,23.0979,83600.0
2012-10-04 15:25:00,25.49,25.51,25.48,25.51,26800.0,23.0888,23.1069,23.0798,23.1069,26800.0
2012-10-04 15:30:00,25.5,25.54,25.5,25.54,84100.0,23.0979,23.1341,23.0979,23.1341,84100.0
2012-10-04 15:35:00,25.53,25.55,25.53,25.55,57600.0,23.1251,23.1432,23.1251,23.1432,57600.0
2012-10-04 15:40:00,25.54,25.55,25.53,25.53,72600.0,23.1341,23.1432,23.1251,23.1251,72600.0
2012-10-04 15:45:00,25.53,25.55,25.52,25.54,118800.0,23.1251,23.1432,23.116,23.1341,118800.0
2012-10-04 15:50:00,25.53,25.54,25.5,25.51,132700.0,23.1251,23.1341,23.0979,23.1069,132700.0
2012-10-04 15:55:00,25.51,25.57,25.5,25.57,320000.0,23.1069,23.1613,23.0979,23.1613,320000.0
2012-10-05 09:30:00,25.79,25.91,25.79,25.89,446000.0,23.3606,23.4693,23.3606,23.4511,446000.0
2012-10-05 09:35:00,25.89,25.97,25.88,25.95,385800.0,23.4511,23.5236,23.4421,23.5055,385800.0
2012-10-05 09:40:00,25.94,25.98,25.93,25.95,392300.0,23.4964,23.5327,23.4874,23.5055,392300.0
2012-10-05 09:45:00,25.96,25.99,25.96,25.97,38900.0,23.5145,23.5417,23.5145,23.5236,38900.0
2012-10-05 09:50:00,25.97,25.99,25.94,25.99,162100.0,23.5236,23.5417,23.4964,23.5417,162100.0
2012-10-05 09:55:00,25.98,26.0,25.96,25.96,54600.0,23.5327,23.5508,23.5145,23.5145,54600.0
2012-10-05 10:00:00,25.96,26.02,25.95,26.02,93400.0,23.5145,23.5689,23.5055,23.5689,93400.0
2012-10-05 10:05:00,26.02,26.03,25.99,26.02,74000.0,23.5689,23.578,23.5417,23.5689,74000.0
2012-10-05 10:10:00,26.01,26.05,26.0,26.03,99300.0,23.5598,23.5961,23.5508,23.578,99300.0
2012-10-05 10:15:00,26.02,26.05,26.02,26.05,26000.0,23.5689,23.5961,23.5689,23.5961,26000.0
2012-10-05 10:20:00,26.05,26.11,26.05,26.11,133900.0,23.5961,23.6504,23.5961,23.6504,133900.0
2012-10-05 10:25:00,26.11,26.14,26.11,26.13,41500.0,23.6504,23.6776,23.6504,23.6685,41500.0
2012-10-05 10:30:00,26.13,26.13,26.11,26.13,46800.0,23.6685,23.6685,23.6504,23.6685,46800.0
2012-10-05 10:35:00,26.13,26.13,26.09,26.1,32600.0,23.6685,23.6685,23.6323,23.6414,32600.0
2012-10-05 10:40:00,26.1,26.12,26.08,26.09,40600.0,23.6414,23.6595,23.6232,23.6323,40600.0
2012-10-05 10:45:00,26.09,26.1,26.07,26.09,54800.0,23.6323,23.6414,23.6142,23.6323,54800.0
2012-10-05 10:50:00,26.08,26.1,26.08,26.08,40800.0,23.6232,23.6414,23.6232,23.6232,40800.0
2012-10-05 10:55:00,26.08,26.1,26.08,26.09,50400.0,23.6232,23.6414,23.6232,23.6323,50400.0
2012-10-05 11:00:00,26.09,26.11,26.07,26.09,41300.0,23.6323,23.6504,23.6142,23.6323,41300.0
2012-10-05 11:05:00,26.09,26.09,26.06,26.07,29000.0,23.6323,23.6323,23.6051,23.6142,29000.0
2012-10-05 11:10:00,26.07,26.09,26.07,26.08,15000.0,23.6142,23.6323,23.6142,23.6232,15000.0
2012-10-05 11:15:00,26.09,26.14,26.08,26.13,287400.0,23.6323,23.6776,23.6232,23.6685,287400.0
2012-10-05 11:20:00,26.14,26.15,26.13,26.13,92300.0,23.6776,23.6866,23.6685,23.6685,92300.0
2012-10-05 11:25:00,26.13,26.13,26.09,26.1,242500.0,23.6685,23.6685,23.6323,23.6414,242500.0
2012-10-05 11:30:00,26.1,26.12,26.09,26.12,12500.0,23.6414,23.6595,23.6323,23.6595,12500.0
2012-10-05 11:35:00,26.11,26.12,26.09,26.09,30000.0,23.6504,23.6595,23.6323,23.6323,30000.0
2012-10-05 11:40:00,26.1,26.1,26.03,26.03,141900.0,23.6414,23.6414,23.578,23.578,141900.0
2012-10-05 11:45:00,26.04,26.07,26.04,26.07,71600.0,23.587,23.6142,23.587,23.6142,71600.0
2012-10-05 11:50:00,26.07,26.08,26.06,26.08,37300.0,23.6142,23.6232,23.6051,23.6232,37300.0
2012-10-05 11:55:00,26.08,26.09,26.08,26.08,17100.0,23.6232,23.6323,23.6232,23.6232,17100.0
2012-10-05 12:00:00,26.08,26.08,26.06,26.08,11900.0,23.6232,23.6232,23.6051,23.6232,11900.0
2012-10-05 12:05:00,26.07,26.08,26.03,26.06,260900.0,23.6142,23.6232,23.578,23.6051,260900.0
2012-10-05 12:10:00,26.07,26.1,26.07,26.1,40200.0,23.6142,23.6414,23.6142,23.6414,40200.0
2012-10-05 12:15:00,26.1,26.11,26.08,26.08,28300.0,23.6414,23.6504,23.6232,23.6232,28300.0
2012-10-05 12:20:00,26.08,26.1,26.07,26.07,51100.0,23.6232,23.6414,23.6142,23.6142,51100.0
2012-10-05 12:25:00,26.08,26.09,26.05,26.06,41600.0,23.6232,23.6323,23.5961,23.6051,41600.0
2012-10-05 12:30:00,26.07,26.08,26.07,26.07,15100.0,23.6142,23.6232,23.6142,23.6142,15100.0
2012-10-05 12:35:00,26.06,26.07,26.04,26.04,24000.0,23.6051,23.6142,23.587,23.587,24000.0
2012-10-05 12:40:00,26.04,26.06,26.04,26.05,26100.0,23.587,23.6051,23.587,23.5961,26100.0
2012-10-05 12:45:00,26.04,26.05,26.0,26.0,87700.0,23.587,23.5961,23.5508,23.5508,87700.0
2012-10-05 12:50:00,26.01,26.02,25.99,26.02,31500.0,23.5598,23.5689,23.5417,23.5689,31500.0
2012-10-05 12:55:00,26.0,26.02,25.99,26.01,14600.0,23.5508,23.5689,23.5417,23.5598,14600.0
2012-10-05 13:00:00,26.01,26.01,26.0,26.0,53000.0,23.5598,23.5598,23.5508,23.5508,53000.0
2012-10-05 13:05:00,25.99,26.0,25.98,25.99,72100.0,23.5417,23.5508,23.5327,23.5417,72100.0
2012-10-05 13:10:00,25.99,26.0,25.98,25.99,176000.0,23.5417,23.5508,23.5327,23.5417,176000.0
2012-10-05 13:15:00,26.0,26.04,26.0,26.02,169800.0,23.5508,23.587,23.5508,23.5689,169800.0
2012-10-05 13:20:00,26.03,26.03,26.02,26.02,56700.0,23.578,23.578,23.5689,23.5689,56700.0
2012-10-05 13:25:00,26.01,26.02,25.96,25.96,88600.0,23.5598,23.5689,23.5145,23.5145,88600.0
2012-10-05 13:30:00,25.96,26.0,25.95,25.98,244600.0,23.5145,23.5508,23.5055,23.5327,244600.0
2012-10-05 13:35:00,25.98,26.01,25.97,26.0,98800.0,23.5327,23.5598,23.5236,23.5508,98800.0
2012-10-05 13:40:00,26.0,26.0,25.98,25.99,63000.0,23.5508,23.5508,23.5327,23.5417,63000.0
2012-10-05 13:45:00,25.99,26.0,25.91,25.91,122600.0,23.5417,23.5508,23.4693,23.4693,122600.0
2012-10-05 13:50:00,25.91,25.96,25.91,25.96,138800.0,23.4693,23.5145,23.4693,23.5145,138800.0
2012-10-05 13:55:00,25.96,25.97,25.95,25.96,23000.0,23.5145,23.5236,23.5055,23.5145,23000.0
2012-10-05 14:00:00,25.96,25.96,25.93,25.95,51800.0,23.5145,23.5145,23.4874,23.5055,51800.0
2012-10-05 14:05:00,25.94,25.95,25.94,25.94,34100.0,23.4964,23.5055,23.4964,23.4964,34100.0
2012-10-05 14:10:00,25.93,25.96,25.92,25.95,88100.0,23.4874,23.5145,23.4783,23.5055,88100.0
2012-10-05 14:15:00,25.95,25.97,25.94,25.95,38400.0,23.5055,23.5236,23.4964,23.5055,38400.0
2012-10-05 14:20:00,25.95,25.96,25.93,25.93,80500.0,23.5055,23.5145,23.4874,23.4874,80500.0
2012-10-05 14:25:00,25.93,25.96,25.92,25.95,63700.0,23.4874,23.5145,23.4783,23.5055,63700.0
2012-10-05 14:30:00,25.95,25.95,25.9,25.9,116700.0,23.5055,23.5055,23.4602,23.4602,116700.0
2012-10-05 14:35:00,25.91,25.93,25.88,25.89,81000.0,23.4693,23.4874,23.4421,23.4511,81000.0
2012-10-05 14:40:00,25.88,25.91,25.88,25.9,59500.0,23.4421,23.4693,23.4421,23.4602,59500.0
2012-10-05 14:45:00,25.9,25.92,25.89,25.89,33100.0,23.4602,23.4783,23.4511,23.4511,33100.0
2012-10-05 14:50:00,25.89,25.9,25.81,25.81,107300.0,23.4511,23.4602,23.3787,23.3787,107300.0
2012-10-05 14:55:00,25.82,25.84,25.79,25.79,171800.0,23.3877,23.4059,23.3606,23.3606,171800.0
2012-10-05 15:00:00,25.79,25.84,25.79,25.83,54700.0,23.3606,23.4059,23.3606,23.3968,54700.0
2012-10-05 15:05:00,25.83,25.84,25.81,25.83,58200.0,23.3968,23.4059,23.3787,23.3968,58200.0
2012-10-05 15:10:00,25.82,25.83,25.77,25.79,38800.0,23.3877,23.3968,23.3424,23.3606,38800.0
2012-10-05 15:15:00,25.79,25.83,25.79,25.82,96100.0,23.3606,23.3968,23.3606,23.3877,96100.0
2012-10-05 15:20:00,25.82,25.86,25.81,25.86,70200.0,23.3877,23.424,23.3787,23.424,70200.0
2012-10-05 15:25:00,25.86,25.87,25.84,25.84,74200.0,23.424,23.433,23.4059,23.4059,74200.0
2012-10-05 15:30:00,25.84,25.84,25.79,25.8,78000.0,23.4059,23.4059,23.3606,23.3696,78000.0
2012-10-05 15:35:00,25.79,25.81,25.77,25.79,157600.0,23.3606,23.3787,23.3424,23.3606,157600.0
2012-10-05 15:40:00,25.78,25.83,25.78,25.82,105200.0,23.3515,23.3968,23.3515,23.3877,105200.0
2012-10-05 15:45:00,25.82,25.84,25.81,25.84,151300.0,23.3877,23.4059,23.3787,23.4059,151300.0
2012-10-05 15:50:00,25.84,25.84,25.81,25.84,210500.0,23.4059,23.4059,23.3787,23.4059,210500.0
2012-10-05 15:55:00,25.83,25.86,25.83,25.86,526700.0,23.3968,23.424,23.3968,23.424,526700.0
2012-10-08 09:30:00,25.77,25.77,25.61,25.66,85200.0,23.3424,23.3424,23.1975,23.2428,85200.0
2012-10-08 09:35:00,25.65,25.68,25.62,25.63,80500.0,23.2337,23.2609,23.2066,23.2156,80500.0
2012-10-08 09:40:00,25.63,25.73,25.63,25.73,56500.0,23.2156,23.3062,23.2156,23.3062,56500.0
2012-10-08 09:45:00,25.73,25.73,25.66,25.66,13600.0,23.3062,23.3062,23.2428,23.2428,13600.0
2012-10-08 09:50:00,25.66,25.72,25.65,25.72,19400.0,23.2428,23.2972,23.2337,23.2972,19400.0
2012-10-08 09:55:00,25.74,25.78,25.73,25.77,64800.0,23.3153,23.3515,23.3062,23.3424,64800.0
2012-10-08 10:00:00,25.77,25.85,25.77,25.84,65700.0,23.3424,23.4149,23.3424,23.4059,65700.0
2012-10-08 10:05:00,25.84,25.85,25.81,25.82,21800.0,23.4059,23.4149,23.3787,23.3877,21800.0
2012-10-08 10:10:00,25.82,25.83,25.8,25.8,36200.0,23.3877,23.3968,23.3696,23.3696,36200.0
2012-10-08 10:15:00,25.8,25.8,25.75,25.77,31100.0,23.3696,23.3696,23.3243,23.3424,31100.0
2012-10-08 10:20:00,25.77,25.77,25.7,25.71,79600.0,23.3424,23.3424,23.279,23.2881,79600.0
2012-10-08 10:25:00,25.7,25.71,25.69,25.71,43000.0,23.279,23.2881,23.27,23.2881,43000.0
2012-10-08 10:30:00,25.71,25.73,25.69,25.73,56500.0,23.2881,23.3062,23.27,23.3062,56500.0
2012-10-08 10:35:00,25.73,25.76,25.72,25.76,60400.0,23.3062,23.3334,23.2972,23.3334,60400.0
2012-10-08 10:40:00,25.76,25.78,25.73,25.77,62000.0,23.3334,23.3515,23.3062,23.3424,62000.0
2012-10-08 10:45:00,25.76,25.76,25.71,25.72,20000.0,23.3334,23.3334,23.2881,23.2972,20000.0
2012-10-08 10:50:00,25.73,25.77,25.73,25.76,10600.0,23.3062,23.3424,23.3062,23.3334,10600.0
2012-10-08 10:55:00,25.75,25.76,25.72,25.72,37900.0,23.3243,23.3334,23.2972,23.2972,37900.0
2012-10-08 11:00:00,25.72,25.75,25.72,25.75,16800.0,23.2972,23.3243,23.2972,23.3243,16800.0
2012-10-08 11:05:00,25.74,25.75,25.7,25.71,40700.0,23.3153,23.3243,23.279,23.2881,40700.0
2012-10-08 11:10:00,25.71,25.71,25.69,25.69,29500.0,23.2881,23.2881,23.27,23.27,29500.0
2012-10-08 11:15:00,25.69,25.69,25.66,25.66,27300.0,23.27,23.27,23.2428,23.2428,27300.0
2012-10-08 11:20:00,25.65,25.67,25.64,25.67,20700.0,23.2337,23.2519,23.2247,23.2519,20700.0
2012-10-08 11:25:00,25.66,25.69,25.65,25.68,33600.0,23.2428,23.27,23.2337,23.2609,33600.0
2012-10-08 11:30:00,25.67,25.68,25.64,25.64,22800.0,23.2519,23.2609,23.2247,23.2247,22800.0
2012-10-08 11:35:00,25.64,25.64,25.62,25.62,84900.0,23.2247,23.2247,23.2066,23.2066,84900.0
2012-10-08 11:40:00,25.62,25.62,25.6,25.62,33300.0,23.2066,23.2066,23.1885,23.2066,33300.0
2012-10-08 11:45:00,25.61,25.63,25.6,25.6,52000.0,23.1975,23.2156,23.1885,23.1885,52000.0
2012-10-08 11:50:00,25.61,25.65,25.6,25.64,27500.0,23.1975,23.2337,23.1885,23.2247,27500.0
2012-10-08 11:55:00,25.64,25.65,25.64,25.64,11100.0,23.2247,23.2337,23.2247,23.2247,11100.0
2012-10-08 12:00:00,25.64,25.64,25.62,25.63,57800.0,23.2247,23.2247,23.2066,23.2156,57800.0
2012-10-08 12:05:00,25.62,25.66,25.62,25.65,11300.0,23.2066,23.2428,23.2066,23.2337,11300.0
2012-10-08 12:10:00,25.65,25.69,25.65,25.66,16600.0,23.2337,23.27,23.2337,23.2428,16600.0
2012-10-08 12:15:00,25.66,25.67,25.65,25.66,16200.0,23.2428,23.2519,23.2337,23.2428,16200.0
2012-10-08 12:20:00,25.66,25.67,25.64,25.64,15200.0,23.2428,23.2519,23.2247,23.2247,15200.0
2012-10-08 12:25:00,25.63,25.64,25.63,25.64,14000.0,23.2156,23.2247,23.2156,23.2247,14000.0
2012-10-08 12:30:00,25.64,25.65,25.63,25.63,13200.0,23.2247,23.2337,23.2156,23.2156,13200.0
2012-10-08 12:35:00,25.63,25.64,25.62,25.64,15100.0,23.2156,23.2247,23.2066,23.2247,15100.0
2012-10-08 12:40:00,25.64,25.64,25.63,25.64,9400.0,23.2247,23.2247,23.2156,23.2247,9400.0
2012-10-08 12:45:00,25.63,25.65,25.63,25.64,40700.0,23.2156,23.2337,23.2156,23.2247,40700.0
2012-10-08 12:50:00,25.65,25.66,25.64,25.65,11900.0,23.2337,23.2428,23.2247,23.2337,11900.0
2012-10-08 12:55:00,25.66,25.66,25.64,25.66,10900.0,23.2428,23.2428,23.2247,23.2428,10900.0
2012-10-08 13:00:00,25.67,25.69,25.65,25.66,30100.0,23.2519,23.27,23.2337,23.2428,30100.0
2012-10-08 13:05:00,25.65,25.66,25.63,25.64,50300.0,23.2337,23.2428,23.2156,23.2247,50300.0
2012-10-08 13:10:00,25.64,25.64,25.63,25.64,7900.0,23.2247,23.2247,23.2156,23.2247,7900.0
2012-10-08 13:15:00,25.64,25.67,25.64,25.67,12200.0,23.2247,23.2519,23.2247,23.2519,12200.0
2012-10-08 13:20:00,25.67,25.67,25.65,25.65,24700.0,23.2519,23.2519,23.2337,23.2337,24700.0
2012-10-08 13:25:00,25.65,25.67,25.65,25.66,12600.0,23.2337,23.2519,23.2337,23.2428,12600.0
2012-10-08 13:30:00,25.67,25.69,25.66,25.69,13200.0,23.2519,23.27,23.2428,23.27,13200.0
2012-10-08 13:35:00,25.69,25.69,25.66,25.66,18500.0,23.27,23.27,23.2428,23.2428,18500.0
2012-10-08 13:40:00,25.66,25.66,25.65,25.65,24000.0,23.2428,23.2428,23.2337,23.2337,24000.0
2012-10-08 13:45:00,25.65,25.65,25.62,25.63,4300.0,23.2337,23.2337,23.2066,23.2156,4300.0
2012-10-08 13:50:00,25.63,25.64,25.63,25.64,9600.0,23.2156,23.2247,23.2156,23.2247,9600.0
2012-10-08 13:55:00,25.64,25.64,25.62,25.62,39200.0,23.2247,23.2247,23.2066,23.2066,39200.0
2012-10-08 14:00:00,25.63,25.64,25.62,25.64,21000.0,23.2156,23.2247,23.2066,23.2247,21000.0
2012-10-08 14:05:00,25.64,25.65,25.64,25.65,9700.0,23.2247,23.2337,23.2247,23.2337,9700.0
2012-10-08 14:10:00,25.65,25.65,25.63,25.64,32800.0,23.2337,23.2337,23.2156,23.2247,32800.0
2012-10-08 14:15:00,25.64,25.65,25.63,25.65,14200.0,23.2247,23.2337,23.2156,23.2337,14200.0
2012-10-08 14:20:00,25.65,25.65,25.63,25.64,21700.0,23.2337,23.2337,23.2156,23.2247,21700.0
2012-10-08 14:25:00,25.64,25.64,25.63,25.64,10500.0,23.2247,23.2247,23.2156,23.2247,10500.0
2012-10-08 14:30:00,25.64,25.65,25.62,25.63,20100.0,23.2247,23.2337,23.2066,23.2156,20100.0
2012-10-08 14:35:00,25.63,25.64,25.63,25.63,8900.0,23.2156,23.2247,23.2156,23.2156,8900.0
2012-10-08 14:40:00,25.63,25.63,25.62,25.62,16500.0,23.2156,23.2156,23.2066,23.2066,16500.0
2012-10-08 14:45:00,25.62,25.62,25.61,25.62,25300.0,23.2066,23.2066,23.1975,23.2066,25300.0
2012-10-08 14:50:00,25.63,25.63,25.62,25.63,13400.0,23.2156,23.2156,23.2066,23.2156,13400.0
2012-10-08 14:55:00,25.62,25.64,25.62,25.64,15000.0,23.2066,23.2247,23.2066,23.2247,15000.0
2012-10-08 15:00:00,25.64,25.67,25.63,25.67,36600.0,23.2247,23.2519,23.2156,23.2519,36600.0
2012-10-08 15:05:00,25.67,25.67,25.65,25.66,73600.0,23.2519,23.2519,23.2337,23.2428,73600.0
2012-10-08 15:10:00,25.66,25.67,25.65,25.67,43900.0,23.2428,23.2519,23.2337,23.2519,43900.0
2012-10-08 15:15:00,25.67,25.69,25.67,25.68,19900.0,23.2519,23.27,23.2519,23.2609,19900.0
2012-10-08 15:20:00,25.69,25.69,25.66,25.67,46400.0,23.27,23.27,23.2428,23.2519,46400.0
2012-10-08 15:25:00,25.68,25.68,25.66,25.68,41700.0,23.2609,23.2609,23.2428,23.2609,41700.0
2012-10-08 15:30:00,25.68,25.69,25.67,25.68,44200.0,23.2609,23.27,23.2519,23.2609,44200.0
2012-10-08 15:35:00,25.68,25.68,25.66,25.66,60400.0,23.2609,23.2609,23.2428,23.2428,60400.0
2012-10-08 15:40:00,25.66,25.67,25.64,25.66,141000.0,23.2428,23.2519,23.2247,23.2428,141000.0
2012-10-08 15:45:00,25.67,25.67,25.65,25.66,122900.0,23.2519,23.2519,23.2337,23.2428,122900.0
2012-10-08 15:50:00,25.66,25.66,25.65,25.66,57600.0,23.2428,23.2428,23.2337,23.2428,57600.0
2012-10-08 15:55:00,25.66,25.66,25.64,25.65,111700.0,23.2428,23.2428,23.2247,23.2337,111700.0
2012-10-09 09:30:00,25.46,25.54,25.35,25.4,176900.0,23.0616,23.1341,22.962,23.0073,176900.0
2012-10-09 09:35:00,25.4,25.44,25.39,25.41,98200.0,23.0073,23.0435,22.9982,23.0164,98200.0
2012-10-09 09:40:00,25.39,25.45,25.37,25.41,51800.0,22.9982,23.0526,22.9801,23.0164,51800.0
2012-10-09 09:45:00,25.41,25.41,25.35,25.35,30600.0,23.0164,23.0164,22.962,22.962,30600.0
2012-10-09 09:50:00,25.36,25.38,25.34,25.35,87200.0,22.9711,22.9892,22.953,22.962,87200.0
2012-10-09 09:55:00,25.36,25.39,25.35,25.36,58600.0,22.9711,22.9982,22.962,22.9711,58600.0
2012-10-09 10:00:00,25.36,25.42,25.36,25.38,114900.0,22.9711,23.0254,22.9711,22.9892,114900.0
2012-10-09 10:05:00,25.38,25.4,25.35,25.36,115000.0,22.9892,23.0073,22.962,22.9711,115000.0
2012-10-09 10:10:00,25.36,25.38,25.35,25.36,82500.0,22.9711,22.9892,22.962,22.9711,82500.0
2012-10-09 10:15:00,25.36,25.4,25.31,25.32,175200.0,22.9711,23.0073,22.9258,22.9348,175200.0
2012-10-09 10:20:00,25.33,25.35,25.31,25.31,47500.0,22.9439,22.962,22.9258,22.9258,47500.0
2012-10-09 10:25:00,25.31,25.33,25.28,25.29,81400.0,22.9258,22.9439,22.8986,22.9077,81400.0
2012-10-09 10:30:00,25.28,25.31,25.28,25.31,107400.0,22.8986,22.9258,22.8986,22.9258,107400.0
2012-10-09 10:35:00,25.3,25.31,25.22,25.24,92300.0,22.9167,22.9258,22.8443,22.8624,92300.0
2012-10-09 10:40:00,25.24,25.27,25.23,25.24,89400.0,22.8624,22.8895,22.8533,22.8624,89400.0
2012-10-09 10:45:00,25.24,25.25,25.15,25.17,97900.0,22.8624,22.8714,22.7808,22.799,97900.0
2012-10-09 10:50:00,25.16,25.17,25.12,25.14,189500.0,22.7899,22.799,22.7537,22.7718,189500.0
2012-10-09 10:55:00,25.15,25.15,25.09,25.1,164100.0,22.7808,22.7808,22.7265,22.7356,164100.0
2012-10-09 11:00:00,25.11,25.11,25.04,25.1,110100.0,22.7446,22.7446,22.6812,22.7356,110100.0
2012-10-09 11:05:00,25.1,25.15,25.1,25.14,96500.0,22.7356,22.7808,22.7356,22.7718,96500.0
2012-10-09 11:10:00,25.14,25.14,25.1,25.11,109500.0,22.7718,22.7718,22.7356,22.7446,109500.0
2012-10-09 11:15:00,25.11,25.12,25.05,25.07,150200.0,22.7446,22.7537,22.6903,22.7084,150200.0
2012-10-09 11:20:00,25.07,25.13,25.06,25.12,124200.0,22.7084,22.7627,22.6993,22.7537,124200.0
2012-10-09 11:25:00,25.11,25.15,25.11,25.12,39900.0,22.7446,22.7808,22.7446,22.7537,39900.0
2012-10-09 11:30:00,25.12,25.15,25.1,25.14,47500.0,22.7537,22.7808,22.7356,22.7718,47500.0
2012-10-09 11:35:00,25.15,25.16,25.13,25.13,55100.0,22.7808,22.7899,22.7627,22.7627,55100.0
2012-10-09 11:40:00,25.13,25.14,25.12,25.14,34700.0,22.7627,22.7718,22.7537,22.7718,34700.0
2012-10-09 11:45:00,25.13,25.13,25.09,25.11,97300.0,22.7627,22.7627,22.7265,22.7446,97300.0
2012-10-09 11:50:00,25.11,25.13,25.1,25.11,22900.0,22.7446,22.7627,22.7356,22.7446,22900.0
2012-10-09 11:55:00,25.12,25.13,25.1,25.13,26000.0,22.7537,22.7627,22.7356,22.7627,26000.0
2012-10-09 12:00:00,25.12,25.16,25.12,25.14,17700.0,22.7537,22.7899,22.7537,22.7718,17700.0
2012-10-09 12:05:00,25.14,25.16,25.14,25.15,32800.0,22.7718,22.7899,22.7718,22.7808,32800.0
2012-10-09 12:10:00,25.14,25.16,25.13,25.16,105900.0,22.7718,22.7899,22.7627,22.7899,105900.0
2012-10-09 12:15:00,25.15,25.18,25.15,25.16,53500.0,22.7808,22.808,22.7808,22.7899,53500.0
2012-10-09 12:20:00,25.15,25.17,25.13,25.13,14200.0,22.7808,22.799,22.7627,22.7627,14200.0
2012-10-09 12:25:00,25.13,25.14,25.11,25.11,54000.0,22.7627,22.7718,22.7446,22.7446,54000.0
2012-10-09 12:30:00,25.11,25.12,25.1,25.11,24400.0,22.7446,22.7537,22.7356,22.7446,24400.0
2012-10-09 12:35:00,25.11,25.12,25.09,25.11,31200.0,22.7446,22.7537,22.7265,22.7446,31200.0
2012-10-09 12:40:00,25.1,25.12,25.09,25.09,53800.0,22.7356,22.7537,22.7265,22.7265,53800.0
2012-10-09 12:45:00,25.1,25.1,25.06,25.07,71400.0,22.7356,22.7356,22.6993,22.7084,71400.0
2012-10-09 12:50:00,25.07,25.08,25.06,25.07,42000.0,22.7084,22.7174,22.6993,22.7084,42000.0
2012-10-09 12:55:00,25.06,25.08,25.06,25.07,40600.0,22.6993,22.7174,22.6993,22.7084,40600.0
2012-10-09 13:00:00,25.08,25.08,25.05,25.05,139200.0,22.7174,22.7174,22.6903,22.6903,139200.0
2012-10-09 13:05:00,25.05,25.06,25.03,25.04,41700.0,22.6903,22.6993,22.6722,22.6812,41700.0
2012-10-09 13:10:00,25.05,25.08,25.04,25.08,102400.0,22.6903,22.7174,22.6812,22.7174,102400.0
2012-10-09 13:15:00,25.07,25.07,25.05,25.07,34700.0,22.7084,22.7084,22.6903,22.7084,34700.0
2012-10-09 13:20:00,25.07,25.07,25.04,25.06,20400.0,22.7084,22.7084,22.6812,22.6993,20400.0
2012-10-09 13:25:00,25.05,25.07,25.05,25.05,23400.0,22.6903,22.7084,22.6903,22.6903,23400.0
2012-10-09 13:30:00,25.05,25.07,25.04,25.05,15500.0,22.6903,22.7084,22.6812,22.6903,15500.0
2012-10-09 13:35:00,25.06,25.07,25.05,25.05,30500.0,22.6993,22.7084,22.6903,22.6903,30500.0
2012-10-09 13:40:00,25.05,25.07,25.04,25.06,18000.0,22.6903,22.7084,22.6812,22.6993,18000.0
2012-10-09 13:45:00,25.06,25.07,25.05,25.06,57100.0,22.6993,22.7084,22.6903,22.6993,57100.0
2012-10-09 13:50:00,25.06,25.09,25.05,25.06,24200.0,22.6993,22.7265,22.6903,22.6993,24200.0
2012-10-09 13:55:00,25.06,25.07,25.03,25.03,21400.0,22.6993,22.7084,22.6722,22.6722,21400.0
2012-10-09 14:00:00,25.04,25.07,25.03,25.06,21000.0,22.6812,22.7084,22.6722,22.6993,21000.0
2012-10-09 14:05:00,25.06,25.07,25.04,25.06,17500.0,22.6993,22.7084,22.6812,22.6993,17500.0
2012-10-09 14:10:00,25.06,25.07,25.04,25.06,23300.0,22.6993,22.7084,22.6812,22.6993,23300.0
2012-10-09 14:15:00,25.05,25.09,25.03,25.08,148700.0,22.6903,22.7265,22.6722,22.7174,148700.0
2012-10-09 14:20:00,25.09,25.11,25.07,25.07,46400.0,22.7265,22.7446,22.7084,22.7084,46400.0
2012-10-09 14:25:00,25.08,25.09,25.07,25.07,23800.0,22.7174,22.7265,22.7084,22.7084,23800.0
2012-10-09 14:30:00,25.06,25.08,25.05,25.06,54800.0,22.6993,22.7174,22.6903,22.6993,54800.0
2012-10-09 14:35:00,25.07,25.1,25.07,25.07,83000.0,22.7084,22.7356,22.7084,22.7084,83000.0
2012-10-09 14:40:00,25.07,25.07,25.02,25.06,118500.0,22.7084,22.7084,22.6631,22.6993,118500.0
2012-10-09 14:45:00,25.06,25.09,25.04,25.08,72000.0,22.6993,22.7265,22.6812,22.7174,72000.0
2012-10-09 14:50:00,25.07,25.07,25.05,25.07,21000.0,22.7084,22.7084,22.6903,22.7084,21000.0
2012-10-09 14:55:00,25.08,25.09,25.07,25.09,90600.0,22.7174,22.7265,22.7084,22.7265,90600.0
2012-10-09 15:00:00,25.09,25.11,25.08,25.1,50800.0,22.7265,22.7446,22.7174,22.7356,50800.0
2012-10-09 15:05:00,25.09,25.1,25.08,25.09,44100.0,22.7265,22.7356,22.7174,22.7265,44100.0
2012-10-09 15:10:00,25.09,25.11,25.06,25.07,41800.0,22.7265,22.7446,22.6993,22.7084,41800.0
2012-10-09 15:15:00,25.08,25.1,25.04,25.06,85400.0,22.7174,22.7356,22.6812,22.6993,85400.0
2012-10-09 15:20:00,25.06,25.06,25.03,25.03,64500.0,22.6993,22.6993,22.6722,22.6722,64500.0
2012-10-09 15:25:00,25.03,25.05,25.01,25.02,65600.0,22.6722,22.6903,22.654,22.6631,65600.0
2012-10-09 15:30:00,25.03,25.04,24.98,25.02,116800.0,22.6722,22.6812,22.6269,22.6631,116800.0
2012-10-09 15:35:00,25.01,25.05,25.0,25.0,157800.0,22.654,22.6903,22.645,22.645,157800.0
2012-10-09 15:40:00,25.01,25.05,25.0,25.02,122500.0,22.654,22.6903,22.645,22.6631,122500.0
2012-10-09 15:45:00,25.02,25.05,25.01,25.02,152100.0,22.6631,22.6903,22.654,22.6631,152100.0
2012-10-09 15:50:00,25.02,25.03,25.0,25.0,144300.0,22.6631,22.6722,22.645,22.645,144300.0
2012-10-09 15:55:00,25.0,25.02,25.0,25.01,334900.0,22.645,22.6631,22.645,22.654,334900.0
2012-10-10 09:30:00,25.0,25.05,24.93,25.0,94600.0,22.645,22.6903,22.5816,22.645,94600.0
2012-10-10 09:35:00,25.0,25.02,24.99,25.02,446300.0,22.645,22.6631,22.6359,22.6631,446300.0
2012-10-10 09:40:00,25.01,25.02,24.99,25.01,84500.0,22.654,22.6631,22.6359,22.654,84500.0
2012-10-10 09:45:00,25.01,25.05,25.01,25.03,64700.0,22.654,22.6903,22.654,22.6722,64700.0
2012-10-10 09:50:00,25.04,25.06,24.95,24.96,71900.0,22.6812,22.6993,22.5997,22.6087,71900.0
2012-10-10 09:55:00,24.96,24.98,24.95,24.98,69000.0,22.6087,22.6269,22.5997,22.6269,69000.0
2012-10-10 10:00:00,24.98,25.07,24.98,25.04,99400.0,22.6269,22.7084,22.6269,22.6812,99400.0
2012-10-10 10:05:00,25.05,25.06,24.99,25.01,78500.0,22.6903,22.6993,22.6359,22.654,78500.0
2012-10-10 10:10:00,25.01,25.05,24.99,25.0,78500.0,22.654,22.6903,22.6359,22.645,78500.0
2012-10-10 10:15:00,25.0,25.01,24.97,25.0,117100.0,22.645,22.654,22.6178,22.645,117100.0
2012-10-10 10:20:00,25.0,25.04,25.0,25.02,65100.0,22.645,22.6812,22.645,22.6631,65100.0
2012-10-10 10:25:00,25.02,25.11,25.02,25.1,123600.0,22.6631,22.7446,22.6631,22.7356,123600.0
2012-10-10 10:30:00,25.1,25.12,25.08,25.09,99900.0,22.7356,22.7537,22.7174,22.7265,99900.0
2012-10-10 10:35:00,25.09,25.09,25.06,25.08,87400.0,22.7265,22.7265,22.6993,22.7174,87400.0
2012-10-10 10:40:00,25.09,25.1,25.06,25.06,66800.0,22.7265,22.7356,22.6993,22.6993,66800.0
2012-10-10 10:45:00,25.06,25.11,25.06,25.09,156000.0,22.6993,22.7446,22.6993,22.7265,156000.0
2012-10-10 10:50:00,25.09,25.11,25.09,25.11,99500.0,22.7265,22.7446,22.7265,22.7446,99500.0
2012-10-10 10:55:00,25.11,25.14,25.1,25.13,125900.0,22.7446,22.7718,22.7356,22.7627,125900.0
2012-10-10 11:00:00,25.14,25.17,25.14,25.16,60800.0,22.7718,22.799,22.7718,22.7899,60800.0
2012-10-10 11:05:00,25.16,25.2,25.16,25.19,49100.0,22.7899,22.8261,22.7899,22.8171,49100.0
2012-10-10 11:10:00,25.2,25.21,25.18,25.19,37900.0,22.8261,22.8352,22.808,22.8171,37900.0
2012-10-10 11:15:00,25.18,25.19,25.15,25.17,19200.0,22.808,22.8171,22.7808,22.799,19200.0
2012-10-10 11:20:00,25.17,25.18,25.15,25.17,140100.0,22.799,22.808,22.7808,22.799,140100.0
2012-10-10 11:25:00,25.18,25.18,25.15,25.17,25900.0,22.808,22.808,22.7808,22.799,25900.0
2012-10-10 11:30:00,25.16,25.17,25.13,25.13,27700.0,22.7899,22.799,22.7627,22.7627,27700.0
2012-10-10 11:35:00,25.14,25.15,25.1,25.11,36100.0,22.7718,22.7808,22.7356,22.7446,36100.0
2012-10-10 11:40:00,25.11,25.14,25.1,25.12,20300.0,22.7446,22.7718,22.7356,22.7537,20300.0
2012-10-10 11:45:00,25.13,25.13,25.09,25.09,77800.0,22.7627,22.7627,22.7265,22.7265,77800.0
2012-10-10 11:50:00,25.08,25.09,25.01,25.03,53700.0,22.7174,22.7265,22.654,22.6722,53700.0
2012-10-10 11:55:00,25.04,25.08,25.04,25.04,66700.0,22.6812,22.7174,22.6812,22.6812,66700.0
2012-10-10 12:00:00,25.03,25.07,25.03,25.07,123200.0,22.6722,22.7084,22.6722,22.7084,123200.0
2012-10-10 12:05:00,25.06,25.06,25.04,25.05,16700.0,22.6993,22.6993,22.6812,22.6903,16700.0
2012-10-10 12:10:00,25.05,25.08,25.05,25.05,18100.0,22.6903,22.7174,22.6903,22.6903,18100.0
2012-10-10 12:15:00,25.05,25.06,24.99,24.99,99100.0,22.6903,22.6993,22.6359,22.6359,99100.0
2012-10-10 12:20:00,24.99,25.03,24.98,25.02,70800.0,22.6359,22.6722,22.6269,22.6631,70800.0
2012-10-10 12:25:00,25.01,25.05,25.01,25.05,52000.0,22.654,22.6903,22.654,22.6903,52000.0
2012-10-10 12:30:00,25.05,25.05,25.02,25.04,20200.0,22.6903,22.6903,22.6631,22.6812,20200.0
2012-10-10 12:35:00,25.03,25.04,24.99,25.03,52300.0,22.6722,22.6812,22.6359,22.6722,52300.0
2012-10-10 12:40:00,25.03,25.03,25.01,25.01,9100.0,22.6722,22.6722,22.654,22.654,9100.0
2012-10-10 12:45:00,25.01,25.01,24.98,25.0,54500.0,22.654,22.654,22.6269,22.645,54500.0
2012-10-10 12:50:00,25.0,25.01,24.98,25.0,59000.0,22.645,22.654,22.6269,22.645,59000.0
2012-10-10 12:55:00,24.99,24.99,24.97,24.98,28600.0,22.6359,22.6359,22.6178,22.6269,28600.0
2012-10-10 13:00:00,24.97,24.98,24.94,24.95,96100.0,22.6178,22.6269,22.5906,22.5997,96100.0
2012-10-10 13:05:00,24.95,24.97,24.94,24.96,141900.0,22.5997,22.6178,22.5906,22.6087,141900.0
2012-10-10 13:10:00,24.97,24.99,24.96,24.97,55600.0,22.6178,22.6359,22.6087,22.6178,55600.0
2012-10-10 13:15:00,24.97,25.02,24.97,25.0,115500.0,22.6178,22.6631,22.6178,22.645,115500.0
2012-10-10 13:20:00,25.0,25.02,25.0,25.02,85700.0,22.645,22.6631,22.645,22.6631,85700.0
2012-10-10 13:25:00,25.03,25.05,25.0,25.03,25100.0,22.6722,22.6903,22.645,22.6722,25100.0
2012-10-10 13:30:00,25.03,25.05,24.99,25.04,50800.0,22.6722,22.6903,22.6359,22.6812,50800.0
2012-10-10 13:35:00,25.05,25.06,25.03,25.04,11900.0,22.6903,22.6993,22.6722,22.6812,11900.0
2012-10-10 13:40:00,25.04,25.05,25.0,25.04,66500.0,22.6812,22.6903,22.645,22.6812,66500.0
2012-10-10 13:45:00,25.03,25.04,25.01,25.03,22100.0,22.6722,22.6812,22.654,22.6722,22100.0
2012-10-10 13:50:00,25.02,25.03,25.0,25.01,7100.0,22.6631,22.6722,22.645,22.654,7100.0
2012-10-10 13:55:00,25.01,25.03,25.0,25.01,6900.0,22.654,22.6722,22.645,22.654,6900.0
2012-10-10 14:00:00,25.01,25.07,25.01,25.03,58100.0,22.654,22.7084,22.654,22.6722,58100.0
2012-10-10 14:05:00,25.03,25.05,25.03,25.05,29400.0,22.6722,22.6903,22.6722,22.6903,29400.0
2012-10-10 14:10:00,25.05,25.05,25.0,25.01,35700.0,22.6903,22.6903,22.645,22.654,35700.0
2012-10-10 14:15:00,25.01,25.03,25.0,25.01,48200.0,22.654,22.6722,22.645,22.654,48200.0
2012-10-10 14:20:00,25.01,25.01,24.99,24.99,17500.0,22.654,22.654,22.6359,22.6359,17500.0
2012-10-10 14:25:00,25.0,25.0,24.99,24.99,20300.0,22.645,22.645,22.6359,22.6359,20300.0
2012-10-10 14:30:00,25.0,25.01,25.0,25.0,27500.0,22.645,22.654,22.645,22.645,27500.0
2012-10-10 14:35:00,25.0,25.0,24.94,24.95,61700.0,22.645,22.645,22.5906,22.5997,61700.0
2012-10-10 14:40:00,24.95,24.97,24.95,24.97,83300.0,22.5997,22.6178,22.5997,22.6178,83300.0
2012-10-10 14:45:00,24.97,24.97,24.93,24.95,28000.0,22.6178,22.6178,22.5816,22.5997,28000.0
2012-10-10 14:50:00,24.96,24.97,24.96,24.96,16700.0,22.6087,22.6178,22.6087,22.6087,16700.0
2012-10-10 14:55:00,24.95,24.96,24.9,24.91,228800.0,22.5997,22.6087,22.5544,22.5635,228800.0
2012-10-10 15:00:00,24.91,24.93,24.89,24.93,135400.0,22.5635,22.5816,22.5453,22.5816,135400.0
2012-10-10 15:05:00,24.92,24.97,24.91,24.97,41000.0,22.5725,22.6178,22.5635,22.6178,41000.0
2012-10-10 15:10:00,24.97,24.98,24.94,24.95,48300.0,22.6178,22.6269,22.5906,22.5997,48300.0
2012-10-10 15:15:00,24.96,24.96,24.91,24.93,108800.0,22.6087,22.6087,22.5635,22.5816,108800.0
2012-10-10 15:20:00,24.93,24.93,24.9,24.91,13700.0,22.5816,22.5816,22.5544,22.5635,13700.0
2012-10-10 15:25:00,24.91,24.93,24.9,24.9,41200.0,22.5635,22.5816,22.5544,22.5544,41200.0
2012-10-10 15:30:00,24.89,24.92,24.88,24.9,82900.0,22.5453,22.5725,22.5363,22.5544,82900.0
2012-10-10 15:35:00,24.9,24.9,24.88,24.9,44800.0,22.5544,22.5544,22.5363,22.5544,44800.0
2012-10-10 15:40:00,24.89,24.92,24.89,24.91,26900.0,22.5453,22.5725,22.5453,22.5635,26900.0
2012-10-10 15:45:00,24.9,24.92,24.89,24.91,41800.0,22.5544,22.5725,22.5453,22.5635,41800.0
2012-10-10 15:50:00,24.9,24.91,24.86,24.89,219600.0,22.5544,22.5635,22.5182,22.5453,219600.0
2012-10-10 15:55:00,24.88,24.93,24.87,24.93,136600.0,22.5363,22.5816,22.5272,22.5816,136600.0
2012-10-11 09:30:00,25.15,25.15,25.08,25.08,39000.0,22.7808,22.7808,22.7174,22.7174,39000.0
2012-10-11 09:35:00,25.09,25.18,25.09,25.1,62700.0,22.7265,22.808,22.7265,22.7356,62700.0
2012-10-11 09:40:00,25.09,25.1,25.05,25.06,75100.0,22.7265,22.7356,22.6903,22.6993,75100.0
2012-10-11 09:45:00,25.05,25.07,25.01,25.07,30600.0,22.6903,22.7084,22.654,22.7084,30600.0
2012-10-11 09:50:00,25.06,25.06,24.99,25.0,29800.0,22.6993,22.6993,22.6359,22.645,29800.0
2012-10-11 09:55:00,25.0,25.03,24.95,24.95,31800.0,22.645,22.6722,22.5997,22.5997,31800.0
2012-10-11 10:00:00,24.95,25.01,24.95,24.97,97300.0,22.5997,22.654,22.5997,22.6178,97300.0
2012-10-11 10:05:00,24.96,25.03,24.96,25.03,23500.0,22.6087,22.6722,22.6087,22.6722,23500.0
2012-10-11 10:10:00,25.03,25.05,25.03,25.03,45100.0,22.6722,22.6903,22.6722,22.6722,45100.0
2012-10-11 10:15:00,25.04,25.05,25.02,25.03,82500.0,22.6812,22.6903,22.6631,22.6722,82500.0
2012-10-11 10:20:00,25.03,25.06,25.03,25.03,33400.0,22.6722,22.6993,22.6722,22.6722,33400.0
2012-10-11 10:25:00,25.03,25.03,25.0,25.02,27600.0,22.6722,22.6722,22.645,22.6631,27600.0
2012-10-11 10:30:00,25.02,25.04,25.01,25.03,104500.0,22.6631,22.6812,22.654,22.6722,104500.0
2012-10-11 10:35:00,25.03,25.04,25.02,25.02,45500.0,22.6722,22.6812,22.6631,22.6631,45500.0
2012-10-11 10:40:00,25.03,25.06,25.02,25.04,61500.0,22.6722,22.6993,22.6631,22.6812,61500.0
2012-10-11 10:45:00,25.04,25.05,25.01,25.01,40500.0,22.6812,22.6903,22.654,22.654,40500.0
2012-10-11 10:50:00,25.02,25.04,24.99,25.0,81300.0,22.6631,22.6812,22.6359,22.645,81300.0
2012-10-11 10:55:00,25.0,25.0,24.95,24.97,190000.0,22.645,22.645,22.5997,22.6178,190000.0
2012-10-11 11:00:00,24.98,24.98,24.96,24.96,51000.0,22.6269,22.6269,22.6087,22.6087,51000.0
2012-10-11 11:05:00,24.96,24.97,24.94,24.94,65500.0,22.6087,22.6178,22.5906,22.5906,65500.0
2012-10-11 11:10:00,24.94,24.98,24.93,24.96,81200.0,22.5906,22.6269,22.5816,22.6087,81200.0
2012-10-11 11:15:00,24.97,24.98,24.94,24.95,63300.0,22.6178,22.6269,22.5906,22.5997,63300.0
2012-10-11 11:20:00,24.95,24.96,24.94,24.95,35400.0,22.5997,22.6087,22.5906,22.5997,35400.0
2012-10-11 11:25:00,24.95,24.96,24.94,24.96,60300.0,22.5997,22.6087,22.5906,22.6087,60300.0
2012-10-11 11:30:00,24.95,24.95,24.92,24.92,20300.0,22.5997,22.5997,22.5725,22.5725,20300.0
2012-10-11 11:35:00,24.93,24.93,24.9,24.9,66800.0,22.5816,22.5816,22.5544,22.5544,66800.0
2012-10-11 11:40:00,24.9,24.9,24.87,24.87,142400.0,22.5544,22.5544,22.5272,22.5272,142400.0
2012-10-11 11:45:00,24.87,24.88,24.85,24.86,183000.0,22.5272,22.5363,22.5091,22.5182,183000.0
2012-10-11 11:50:00,24.86,24.86,24.8,24.81,98400.0,22.5182,22.5182,22.4638,22.4729,98400.0
2012-10-11 11:55:00,24.81,24.81,24.78,24.8,63400.0,22.4729,22.4729,22.4457,22.4638,63400.0
2012-10-11 12:00:00,24.8,24.81,24.8,24.81,32300.0,22.4638,22.4729,22.4638,22.4729,32300.0
2012-10-11 12:05:00,24.81,24.82,24.8,24.8,22800.0,22.4729,22.4819,22.4638,22.4638,22800.0
2012-10-11 12:10:00,24.8,24.82,24.8,24.8,52500.0,22.4638,22.4819,22.4638,22.4638,52500.0
2012-10-11 12:15:00,24.8,24.82,24.78,24.79,41100.0,22.4638,22.4819,22.4457,22.4548,41100.0
2012-10-11 12:20:00,24.79,24.79,24.75,24.76,67800.0,22.4548,22.4548,22.4185,22.4276,67800.0
2012-10-11 12:25:00,24.76,24.78,24.76,24.78,20700.0,22.4276,22.4457,22.4276,22.4457,20700.0
2012-10-11 12:30:00,24.79,24.79,24.77,24.78,35700.0,22.4548,22.4548,22.4366,22.4457,35700.0
2012-10-11 12:35:00,24.78,24.79,24.78,24.78,17800.0,22.4457,22.4548,22.4457,22.4457,17800.0
2012-10-11 12:40:00,24.78,24.79,24.76,24.76,26800.0,22.4457,22.4548,22.4276,22.4276,26800.0
2012-10-11 12:45:00,24.75,24.78,24.73,24.77,86700.0,22.4185,22.4457,22.4004,22.4366,86700.0
2012-10-11 12:50:00,24.77,24.78,24.75,24.75,32000.0,22.4366,22.4457,22.4185,22.4185,32000.0
2012-10-11 12:55:00,24.76,24.76,24.73,24.73,43200.0,22.4276,22.4276,22.4004,22.4004,43200.0
2012-10-11 13:00:00,24.73,24.76,24.71,24.75,37600.0,22.4004,22.4276,22.3823,22.4185,37600.0
2012-10-11 13:05:00,24.75,24.75,24.73,24.75,35900.0,22.4185,22.4185,22.4004,22.4185,35900.0
2012-10-11 13:10:00,24.74,24.75,24.74,24.75,23900.0,22.4095,22.4185,22.4095,22.4185,23900.0
2012-10-11 13:15:00,24.75,24.76,24.75,24.76,10200.0,22.4185,22.4276,22.4185,22.4276,10200.0
2012-10-11 13:20:00,24.76,24.76,24.73,24.73,23800.0,22.4276,22.4276,22.4004,22.4004,23800.0
2012-10-11 13:25:00,24.73,24.76,24.73,24.75,20000.0,22.4004,22.4276,22.4004,22.4185,20000.0
2012-10-11 13:30:00,24.75,24.75,24.72,24.73,45400.0,22.4185,22.4185,22.3914,22.4004,45400.0
2012-10-11 13:35:00,24.73,24.73,24.7,24.71,36400.0,22.4004,22.4004,22.3732,22.3823,36400.0
2012-10-11 13:40:00,24.71,24.73,24.67,24.67,181800.0,22.3823,22.4004,22.3461,22.3461,181800.0
2012-10-11 13:45:00,24.67,24.7,24.65,24.67,91000.0,22.3461,22.3732,22.3279,22.3461,91000.0
2012-10-11 13:50:00,24.67,24.67,24.62,24.65,103900.0,22.3461,22.3461,22.3008,22.3279,103900.0
2012-10-11 13:55:00,24.65,24.67,24.64,24.65,46900.0,22.3279,22.3461,22.3189,22.3279,46900.0
2012-10-11 14:00:00,24.65,24.67,24.64,24.66,24600.0,22.3279,22.3461,22.3189,22.337,24600.0
2012-10-11 14:05:00,24.66,24.69,24.66,24.67,23700.0,22.337,22.3642,22.337,22.3461,23700.0
2012-10-11 14:10:00,24.67,24.76,24.67,24.74,35100.0,22.3461,22.4276,22.3461,22.4095,35100.0
2012-10-11 14:15:00,24.74,24.75,24.71,24.73,19600.0,22.4095,22.4185,22.3823,22.4004,19600.0
2012-10-11 14:20:00,24.72,24.73,24.7,24.73,17800.0,22.3914,22.4004,22.3732,22.4004,17800.0
2012-10-11 14:25:00,24.73,24.75,24.73,24.74,15900.0,22.4004,22.4185,22.4004,22.4095,15900.0
2012-10-11 14:30:00,24.73,24.74,24.73,24.73,18500.0,22.4004,22.4095,22.4004,22.4004,18500.0
2012-10-11 14:35:00,24.73,24.75,24.73,24.75,9000.0,22.4004,22.4185,22.4004,22.4185,9000.0
2012-10-11 14:40:00,24.75,24.75,24.73,24.74,31400.0,22.4185,22.4185,22.4004,22.4095,31400.0
2012-10-11 14:45:00,24.74,24.74,24.71,24.73,38300.0,22.4095,22.4095,22.3823,22.4004,38300.0
2012-10-11 14:50:00,24.73,24.76,24.71,24.71,20800.0,22.4004,22.4276,22.3823,22.3823,20800.0
2012-10-11 14:55:00,24.73,24.74,24.71,24.73,21100.0,22.4004,22.4095,22.3823,22.4004,21100.0
2012-10-11 15:00:00,24.72,24.74,24.72,24.72,32800.0,22.3914,22.4095,22.3914,22.3914,32800.0
2012-10-11 15:05:00,24.72,24.73,24.69,24.7,50500.0,22.3914,22.4004,22.3642,22.3732,50500.0
2012-10-11 15:10:00,24.71,24.77,24.71,24.76,33100.0,22.3823,22.4366,22.3823,22.4276,33100.0
2012-10-11 15:15:00,24.76,24.79,24.76,24.76,27100.0,22.4276,22.4548,22.4276,22.4276,27100.0
2012-10-11 15:20:00,24.76,24.78,24.76,24.77,24400.0,22.4276,22.4457,22.4276,22.4366,24400.0
2012-10-11 15:25:00,24.77,24.82,24.76,24.82,143900.0,22.4366,22.4819,22.4276,22.4819,143900.0
2012-10-11 15:30:00,24.81,24.82,24.78,24.78,28300.0,22.4729,22.4819,22.4457,22.4457,28300.0
2012-10-11 15:35:00,24.78,24.79,24.75,24.75,34300.0,22.4457,22.4548,22.4185,22.4185,34300.0
2012-10-11 15:40:00,24.75,24.77,24.74,24.75,52800.0,22.4185,22.4366,22.4095,22.4185,52800.0
2012-10-11 15:45:00,24.75,24.76,24.73,24.73,73400.0,22.4185,22.4276,22.4004,22.4004,73400.0
2012-10-11 15:50:00,24.73,24.75,24.73,24.74,136600.0,22.4004,22.4185,22.4004,22.4095,136600.0
2012-10-11 15:55:00,24.74,24.75,24.72,24.73,151900.0,22.4095,22.4185,22.3914,22.4004,151900.0
2012-10-12 09:30:00,24.81,24.81,24.67,24.72,150300.0,22.4729,22.4729,22.3461,22.3914,150300.0
2012-10-12 09:35:00,24.72,24.77,24.72,24.74,60100.0,22.3914,22.4366,22.3914,22.4095,60100.0
2012-10-12 09:40:00,24.73,24.73,24.66,24.66,21700.0,22.4004,22.4004,22.337,22.337,21700.0
2012-10-12 09:45:00,24.64,24.65,24.61,24.62,14300.0,22.3189,22.3279,22.2917,22.3008,14300.0
2012-10-12 09:50:00,24.63,24.66,24.61,24.64,64000.0,22.3098,22.337,22.2917,22.3189,64000.0
2012-10-12 09:55:00,24.64,24.68,24.63,24.68,97400.0,22.3189,22.3551,22.3098,22.3551,97400.0
2012-10-12 10:00:00,24.68,24.74,24.67,24.71,40900.0,22.3551,22.4095,22.3461,22.3823,40900.0
2012-10-12 10:05:00,24.72,24.73,24.69,24.72,21900.0,22.3914,22.4004,22.3642,22.3914,21900.0
2012-10-12 10:10:00,24.73,24.76,24.71,24.75,68800.0,22.4004,22.4276,22.3823,22.4185,68800.0
2012-10-12 10:15:00,24.75,24.75,24.71,24.73,44500.0,22.4185,22.4185,22.3823,22.4004,44500.0
2012-10-12 10:20:00,24.71,24.74,24.71,24.74,29300.0,22.3823,22.4095,22.3823,22.4095,29300.0
2012-10-12 10:25:00,24.74,24.75,24.68,24.7,68700.0,22.4095,22.4185,22.3551,22.3732,68700.0
2012-10-12 10:30:00,24.7,24.7,24.67,24.67,82700.0,22.3732,22.3732,22.3461,22.3461,82700.0
2012-10-12 10:35:00,24.67,24.68,24.64,24.67,54900.0,22.3461,22.3551,22.3189,22.3461,54900.0
2012-10-12 10:40:00,24.67,24.7,24.65,24.65,31700.0,22.3461,22.3732,22.3279,22.3279,31700.0
2012-10-12 10:45:00,24.63,24.65,24.59,24.62,63300.0,22.3098,22.3279,22.2736,22.3008,63300.0
2012-10-12 10:50:00,24.62,24.62,24.56,24.59,47300.0,22.3008,22.3008,22.2464,22.2736,47300.0
2012-10-12 10:55:00,24.59,24.6,24.55,24.55,94200.0,22.2736,22.2827,22.2374,22.2374,94200.0
2012-10-12 11:00:00,24.55,24.58,24.54,24.57,19400.0,22.2374,22.2645,22.2283,22.2555,19400.0
2012-10-12 11:05:00,24.56,24.58,24.56,24.57,49400.0,22.2464,22.2645,22.2464,22.2555,49400.0
2012-10-12 11:10:00,24.57,24.57,24.54,24.56,29300.0,22.2555,22.2555,22.2283,22.2464,29300.0
2012-10-12 11:15:00,24.56,24.61,24.55,24.59,32100.0,22.2464,22.2917,22.2374,22.2736,32100.0
2012-10-12 11:20:00,24.59,24.63,24.59,24.62,8600.0,22.2736,22.3098,22.2736,22.3008,8600.0
2012-10-12 11:25:00,24.64,24.66,24.64,24.64,16800.0,22.3189,22.337,22.3189,22.3189,16800.0
2012-10-12 11:30:00,24.63,24.64,24.58,24.6,36100.0,22.3098,22.3189,22.2645,22.2827,36100.0
2012-10-12 11:35:00,24.6,24.6,24.56,24.56,14700.0,22.2827,22.2827,22.2464,22.2464,14700.0
2012-10-12 11:40:00,24.56,24.58,24.52,24.54,105100.0,22.2464,22.2645,22.2102,22.2283,105100.0
2012-10-12 11:45:00,24.54,24.56,24.54,24.55,21200.0,22.2283,22.2464,22.2283,22.2374,21200.0
2012-10-12 11:50:00,24.54,24.55,24.53,24.55,33600.0,22.2283,22.2374,22.2193,22.2374,33600.0
2012-10-12 11:55:00,24.55,24.56,24.52,24.54,14300.0,22.2374,22.2464,22.2102,22.2283,14300.0
2012-10-12 12:00:00,24.55,24.58,24.53,24.57,23000.0,22.2374,22.2645,22.2193,22.2555,23000.0
2012-10-12 12:05:00,24.56,24.58,24.55,24.57,16400.0,22.2464,22.2645,22.2374,22.2555,16400.0
2012-10-12 12:10:00,24.57,24.59,24.57,24.57,6700.0,22.2555,22.2736,22.2555,22.2555,6700.0
2012-10-12 12:15:00,24.57,24.58,24.57,24.57,6500.0,22.2555,22.2645,22.2555,22.2555,6500.0
2012-10-12 12:20:00,24.57,24.58,24.56,24.57,16800.0,22.2555,22.2645,22.2464,22.2555,16800.0
2012-10-12 12:25:00,24.56,24.57,24.55,24.55,9500.0,22.2464,22.2555,22.2374,22.2374,9500.0
2012-10-12 12:30:00,24.55,24.58,24.55,24.57,20000.0,22.2374,22.2645,22.2374,22.2555,20000.0
2012-10-12 12:35:00,24.57,24.58,24.57,24.57,7600.0,22.2555,22.2645,22.2555,22.2555,7600.0
2012-10-12 12:40:00,24.56,24.57,24.56,24.56,8000.0,22.2464,22.2555,22.2464,22.2464,8000.0
2012-10-12 12:45:00,24.55,24.56,24.53,24.53,57000.0,22.2374,22.2464,22.2193,22.2193,57000.0
2012-10-12 12:50:00,24.53,24.54,24.52,24.53,34800.0,22.2193,22.2283,22.2102,22.2193,34800.0
2012-10-12 12:55:00,24.53,24.53,24.5,24.5,91900.0,22.2193,22.2193,22.1921,22.1921,91900.0
2012-10-12 13:00:00,24.5,24.51,24.48,24.49,45200.0,22.1921,22.2011,22.174,22.183,45200.0
2012-10-12 13:05:00,24.49,24.5,24.47,24.47,41800.0,22.183,22.1921,22.1649,22.1649,41800.0
2012-10-12 13:10:00,24.47,24.47,24.44,24.45,24400.0,22.1649,22.1649,22.1377,22.1468,24400.0
2012-10-12 13:15:00,24.46,24.47,24.46,24.47,4700.0,22.1558,22.1649,22.1558,22.1649,4700.0
2012-10-12 13:20:00,24.47,24.47,24.44,24.44,9300.0,22.1649,22.1649,22.1377,22.1377,9300.0
2012-10-12 13:25:00,24.44,24.45,24.43,24.44,30500.0,22.1377,22.1468,22.1287,22.1377,30500.0
2012-10-12 13:30:00,24.43,24.45,24.43,24.44,13100.0,22.1287,22.1468,22.1287,22.1377,13100.0
2012-10-12 13:35:00,24.44,24.45,24.41,24.44,6800.0,22.1377,22.1468,22.1106,22.1377,6800.0
2012-10-12 13:40:00,24.45,24.45,24.42,24.42,31200.0,22.1468,22.1468,22.1196,22.1196,31200.0
2012-10-12 13:45:00,24.42,24.43,24.42,24.42,10400.0,22.1196,22.1287,22.1196,22.1196,10400.0
2012-10-12 13:50:00,24.43,24.45,24.43,24.44,67400.0,22.1287,22.1468,22.1287,22.1377,67400.0
2012-10-12 13:55:00,24.45,24.47,24.44,24.45,125200.0,22.1468,22.1649,22.1377,22.1468,125200.0
2012-10-12 14:00:00,24.46,24.48,24.45,24.48,21400.0,22.1558,22.174,22.1468,22.174,21400.0
2012-10-12 14:05:00,24.47,24.48,24.46,24.48,7400.0,22.1649,22.174,22.1558,22.174,7400.0
2012-10-12 14:10:00,24.48,24.5,24.48,24.49,20200.0,22.174,22.1921,22.174,22.183,20200.0
2012-10-12 14:15:00,24.48,24.5,24.48,24.49,6000.0,22.174,22.1921,22.174,22.183,6000.0
2012-10-12 14:20:00,24.49,24.5,24.48,24.49,31800.0,22.183,22.1921,22.174,22.183,31800.0
2012-10-12 14:25:00,24.48,24.51,24.48,24.51,7700.0,22.174,22.2011,22.174,22.2011,7700.0
2012-10-12 14:30:00,24.51,24.53,24.51,24.52,20300.0,22.2011,22.2193,22.2011,22.2102,20300.0
2012-10-12 14:35:00,24.52,24.56,24.52,24.56,69100.0,22.2102,22.2464,22.2102,22.2464,69100.0
2012-10-12 14:40:00,24.56,24.57,24.53,24.57,95100.0,22.2464,22.2555,22.2193,22.2555,95100.0
2012-10-12 14:45:00,24.57,24.58,24.55,24.58,44000.0,22.2555,22.2645,22.2374,22.2645,44000.0
2012-10-12 14:50:00,24.58,24.64,24.57,24.61,67900.0,22.2645,22.3189,22.2555,22.2917,67900.0
2012-10-12 14:55:00,24.61,24.62,24.6,24.61,29100.0,22.2917,22.3008,22.2827,22.2917,29100.0
2012-10-12 15:00:00,24.62,24.62,24.58,24.58,21200.0,22.3008,22.3008,22.2645,22.2645,21200.0
2012-10-12 15:05:00,24.59,24.6,24.56,24.59,73600.0,22.2736,22.2827,22.2464,22.2736,73600.0
2012-10-12 15:10:00,24.6,24.62,24.59,24.61,38000.0,22.2827,22.3008,22.2736,22.2917,38000.0
2012-10-12 15:15:00,24.61,24.64,24.6,24.62,95600.0,22.2917,22.3189,22.2827,22.3008,95600.0
2012-10-12 15:20:00,24.62,24.65,24.62,24.63,27600.0,22.3008,22.3279,22.3008,22.3098,27600.0
2012-10-12 15:25:00,24.63,24.65,24.63,24.63,38600.0,22.3098,22.3279,22.3098,22.3098,38600.0
2012-10-12 15:30:00,24.63,24.64,24.59,24.62,40100.0,22.3098,22.3189,22.2736,22.3008,40100.0
2012-10-12 15:35:00,24.61,24.62,24.59,24.6,76600.0,22.2917,22.3008,22.2736,22.2827,76600.0
2012-10-12 15:40:00,24.6,24.61,24.58,24.61,46700.0,22.2827,22.2917,22.2645,22.2917,46700.0
2012-10-12 15:45:00,24.61,24.63,24.57,24.59,187400.0,22.2917,22.3098,22.2555,22.2736,187400.0
2012-10-12 15:50:00,24.58,24.63,24.58,24.62,132700.0,22.2645,22.3098,22.2645,22.3008,132700.0
2012-10-12 15:55:00,24.62,24.64,24.6,24.62,468600.0,22.3008,22.3189,22.2827,22.3008,468600.0
2012-10-15 09:30:00,24.77,24.91,24.73,24.87,67700.0,22.4366,22.5635,22.4004,22.5272,67700.0
2012-10-15 09:35:00,24.88,24.89,24.8,24.8,83200.0,22.5363,22.5453,22.4638,22.4638,83200.0
2012-10-15 09:40:00,24.8,24.8,24.71,24.72,23900.0,22.4638,22.4638,22.3823,22.3914,23900.0
2012-10-15 09:45:00,24.7,24.7,24.63,24.68,21700.0,22.3732,22.3732,22.3098,22.3551,21700.0
2012-10-15 09:50:00,24.68,24.71,24.67,24.68,51500.0,22.3551,22.3823,22.3461,22.3551,51500.0
2012-10-15 09:55:00,24.66,24.67,24.64,24.64,7800.0,22.337,22.3461,22.3189,22.3189,7800.0
2012-10-15 10:00:00,24.67,24.68,24.62,24.65,26700.0,22.3461,22.3551,22.3008,22.3279,26700.0
2012-10-15 10:05:00,24.65,24.66,24.63,24.66,22100.0,22.3279,22.337,22.3098,22.337,22100.0
2012-10-15 10:10:00,24.66,24.67,24.61,24.64,24700.0,22.337,22.3461,22.2917,22.3189,24700.0
2012-10-15 10:15:00,24.64,24.71,24.64,24.7,19500.0,22.3189,22.3823,22.3189,22.3732,19500.0
2012-10-15 10:20:00,24.7,24.75,24.69,24.75,35400.0,22.3732,22.4185,22.3642,22.4185,35400.0
2012-10-15 10:25:00,24.74,24.76,24.73,24.73,31200.0,22.4095,22.4276,22.4004,22.4004,31200.0
2012-10-15 10:30:00,24.73,24.78,24.72,24.75,174300.0,22.4004,22.4457,22.3914,22.4185,174300.0
2012-10-15 10:35:00,24.74,24.75,24.73,24.73,91800.0,22.4095,22.4185,22.4004,22.4004,91800.0
2012-10-15 10:40:00,24.73,24.76,24.73,24.76,63900.0,22.4004,22.4276,22.4004,22.4276,63900.0
2012-10-15 10:45:00,24.76,24.77,24.76,24.76,11200.0,22.4276,22.4366,22.4276,22.4276,11200.0
2012-10-15 10:50:00,24.76,24.77,24.75,24.77,71800.0,22.4276,22.4366,22.4185,22.4366,71800.0
2012-10-15 10:55:00,24.77,24.79,24.76,24.79,24400.0,22.4366,22.4548,22.4276,22.4548,24400.0
2012-10-15 11:00:00,24.8,24.82,24.79,24.79,97600.0,22.4638,22.4819,22.4548,22.4548,97600.0
2012-10-15 11:05:00,24.79,24.88,24.79,24.85,86900.0,22.4548,22.5363,22.4548,22.5091,86900.0
2012-10-15 11:10:00,24.86,24.88,24.85,24.87,56300.0,22.5182,22.5363,22.5091,22.5272,56300.0
2012-10-15 11:15:00,24.86,24.87,24.85,24.87,13300.0,22.5182,22.5272,22.5091,22.5272,13300.0
2012-10-15 11:20:00,24.87,24.89,24.85,24.88,58600.0,22.5272,22.5453,22.5091,22.5363,58600.0
2012-10-15 11:25:00,24.89,24.91,24.88,24.9,77600.0,22.5453,22.5635,22.5363,22.5544,77600.0
2012-10-15 11:30:00,24.9,24.93,24.9,24.93,10800.0,22.5544,22.5816,22.5544,22.5816,10800.0
2012-10-15 11:35:00,24.93,24.97,24.93,24.95,155600.0,22.5816,22.6178,22.5816,22.5997,155600.0
2012-10-15 11:40:00,24.96,25.01,24.96,24.99,36800.0,22.6087,22.654,22.6087,22.6359,36800.0
2012-10-15 11:45:00,24.99,25.01,24.99,25.0,76200.0,22.6359,22.654,22.6359,22.645,76200.0
2012-10-15 11:50:00,25.01,25.02,24.99,24.99,82100.0,22.654,22.6631,22.6359,22.6359,82100.0
2012-10-15 11:55:00,24.98,25.01,24.97,25.0,45700.0,22.6269,22.654,22.6178,22.645,45700.0
2012-10-15 12:00:00,25.0,25.0,24.98,25.0,16900.0,22.645,22.645,22.6269,22.645,16900.0
2012-10-15 12:05:00,25.0,25.01,24.99,25.0,30600.0,22.645,22.654,22.6359,22.645,30600.0
2012-10-15 12:10:00,25.0,25.01,24.97,24.98,67500.0,22.645,22.654,22.6178,22.6269,67500.0
2012-10-15 12:15:00,24.98,25.0,24.98,25.0,18000.0,22.6269,22.645,22.6269,22.645,18000.0
2012-10-15 12:20:00,25.0,25.02,25.0,25.01,20600.0,22.645,22.6631,22.645,22.654,20600.0
2012-10-15 12:25:00,25.02,25.07,25.01,25.07,46500.0,22.6631,22.7084,22.654,22.7084,46500.0
2012-10-15 12:30:00,25.07,25.08,25.03,25.05,42000.0,22.7084,22.7174,22.6722,22.6903,42000.0
2012-10-15 12:35:00,25.04,25.08,25.04,25.08,31300.0,22.6812,22.7174,22.6812,22.7174,31300.0
2012-10-15 12:40:00,25.1,25.1,25.07,25.08,24800.0,22.7356,22.7356,22.7084,22.7174,24800.0
2012-10-15 12:45:00,25.07,25.09,25.07,25.09,13100.0,22.7084,22.7265,22.7084,22.7265,13100.0
2012-10-15 12:50:00,25.09,25.09,25.07,25.08,63300.0,22.7265,22.7265,22.7084,22.7174,63300.0
2012-10-15 12:55:00,25.09,25.11,25.08,25.1,41200.0,22.7265,22.7446,22.7174,22.7356,41200.0
2012-10-15 13:00:00,25.11,25.13,25.11,25.13,17200.0,22.7446,22.7627,22.7446,22.7627,17200.0
2012-10-15 13:05:00,25.13,25.14,25.12,25.13,32100.0,22.7627,22.7718,22.7537,22.7627,32100.0
2012-10-15 13:10:00,25.13,25.15,25.12,25.13,37200.0,22.7627,22.7808,22.7537,22.7627,37200.0
2012-10-15 13:15:00,25.13,25.13,25.12,25.13,4800.0,22.7627,22.7627,22.7537,22.7627,4800.0
2012-10-15 13:20:00,25.12,25.13,25.09,25.09,28700.0,22.7537,22.7627,22.7265,22.7265,28700.0
2012-10-15 13:25:00,25.09,25.1,25.08,25.09,12400.0,22.7265,22.7356,22.7174,22.7265,12400.0
2012-10-15 13:30:00,25.1,25.13,25.1,25.11,48300.0,22.7356,22.7627,22.7356,22.7446,48300.0
2012-10-15 13:35:00,25.12,25.12,25.08,25.09,8600.0,22.7537,22.7537,22.7174,22.7265,8600.0
2012-10-15 13:40:00,25.1,25.11,25.09,25.11,58700.0,22.7356,22.7446,22.7265,22.7446,58700.0
2012-10-15 13:45:00,25.1,25.12,25.1,25.12,15000.0,22.7356,22.7537,22.7356,22.7537,15000.0
2012-10-15 13:50:00,25.11,25.11,25.1,25.1,4500.0,22.7446,22.7446,22.7356,22.7356,4500.0
2012-10-15 13:55:00,25.1,25.12,25.1,25.1,31300.0,22.7356,22.7537,22.7356,22.7356,31300.0
2012-10-15 14:00:00,25.11,25.11,25.1,25.11,11100.0,22.7446,22.7446,22.7356,22.7446,11100.0
2012-10-15 14:05:00,25.12,25.13,25.1,25.11,37900.0,22.7537,22.7627,22.7356,22.7446,37900.0
2012-10-15 14:10:00,25.12,25.14,25.12,25.14,24900.0,22.7537,22.7718,22.7537,22.7718,24900.0
2012-10-15 14:15:00,25.14,25.14,25.12,25.12,17300.0,22.7718,22.7718,22.7537,22.7537,17300.0
2012-10-15 14:20:00,25.12,25.16,25.11,25.15,18300.0,22.7537,22.7899,22.7446,22.7808,18300.0
2012-10-15 14:25:00,25.16,25.16,25.13,25.13,27800.0,22.7899,22.7899,22.7627,22.7627,27800.0
2012-10-15 14:30:00,25.13,25.14,25.11,25.11,25800.0,22.7627,22.7718,22.7446,22.7446,25800.0
2012-10-15 14:35:00,25.11,25.12,25.07,25.09,56700.0,22.7446,22.7537,22.7084,22.7265,56700.0
2012-10-15 14:40:00,25.09,25.09,25.03,25.04,39500.0,22.7265,22.7265,22.6722,22.6812,39500.0
2012-10-15 14:45:00,25.04,25.06,25.04,25.05,43800.0,22.6812,22.6993,22.6812,22.6903,43800.0
2012-10-15 14:50:00,25.05,25.09,25.05,25.08,40800.0,22.6903,22.7265,22.6903,22.7174,40800.0
2012-10-15 14:55:00,25.08,25.09,25.06,25.06,17300.0,22.7174,22.7265,22.6993,22.6993,17300.0
2012-10-15 15:00:00,25.07,25.07,25.05,25.05,22500.0,22.7084,22.7084,22.6903,22.6903,22500.0
2012-10-15 15:05:00,25.05,25.08,25.05,25.06,18300.0,22.6903,22.7174,22.6903,22.6993,18300.0
2012-10-15 15:10:00,25.07,25.11,25.06,25.07,33000.0,22.7084,22.7446,22.6993,22.7084,33000.0
2012-10-15 15:15:00,25.07,25.11,25.06,25.11,45200.0,22.7084,22.7446,22.6993,22.7446,45200.0
2012-10-15 15:20:00,25.12,25.13,25.1,25.13,30100.0,22.7537,22.7627,22.7356,22.7627,30100.0
2012-10-15 15:25:00,25.13,25.13,25.1,25.12,55700.0,22.7627,22.7627,22.7356,22.7537,55700.0
2012-10-15 15:30:00,25.12,25.15,25.12,25.14,47100.0,22.7537,22.7808,22.7537,22.7718,47100.0
2012-10-15 15:35:00,25.14,25.15,25.13,25.15,36500.0,22.7718,22.7808,22.7627,22.7808,36500.0
2012-10-15 15:40:00,25.14,25.18,25.14,25.18,74500.0,22.7718,22.808,22.7718,22.808,74500.0
2012-10-15 15:45:00,25.18,25.22,25.18,25.22,121200.0,22.808,22.8443,22.808,22.8443,121200.0
2012-10-15 15:50:00,25.22,25.23,25.2,25.21,95200.0,22.8443,22.8533,22.8261,22.8352,95200.0
2012-10-15 15:55:00,25.21,25.23,25.19,25.2,398900.0,22.8352,22.8533,22.8171,22.8261,398900.0
2012-10-16 09:30:00,25.37,25.42,25.29,25.31,247600.0,22.9801,23.0254,22.9077,22.9258,247600.0
2012-10-16 09:35:00,25.32,25.37,25.31,25.35,236200.0,22.9348,22.9801,22.9258,22.962,236200.0
2012-10-16 09:40:00,25.35,25.4,25.33,25.4,76800.0,22.962,23.0073,22.9439,23.0073,76800.0
2012-10-16 09:45:00,25.4,25.43,25.38,25.42,125100.0,23.0073,23.0345,22.9892,23.0254,125100.0
2012-10-16 09:50:00,25.43,25.49,25.43,25.47,109600.0,23.0345,23.0888,23.0345,23.0707,109600.0
2012-10-16 09:55:00,25.47,25.53,25.47,25.51,161300.0,23.0707,23.1251,23.0707,23.1069,161300.0
2012-10-16 10:00:00,25.52,25.53,25.4,25.4,311600.0,23.116,23.1251,23.0073,23.0073,311600.0
2012-10-16 10:05:00,25.41,25.42,25.37,25.38,110400.0,23.0164,23.0254,22.9801,22.9892,110400.0
2012-10-16 10:10:00,25.38,25.39,25.34,25.36,99600.0,22.9892,22.9982,22.953,22.9711,99600.0
2012-10-16 10:15:00,25.36,25.41,25.35,25.38,68300.0,22.9711,23.0164,22.962,22.9892,68300.0
2012-10-16 10:20:00,25.38,25.38,25.33,25.34,148700.0,22.9892,22.9892,22.9439,22.953,148700.0
2012-10-16 10:25:00,25.35,25.35,25.29,25.34,189200.0,22.962,22.962,22.9077,22.953,189200.0
2012-10-16 10:30:00,25.34,25.38,25.33,25.36,117900.0,22.953,22.9892,22.9439,22.9711,117900.0
2012-10-16 10:35:00,25.36,25.39,25.36,25.36,108400.0,22.9711,22.9982,22.9711,22.9711,108400.0
2012-10-16 10:40:00,25.36,25.36,25.31,25.32,84800.0,22.9711,22.9711,22.9258,22.9348,84800.0
2012-10-16 10:45:00,25.31,25.31,25.28,25.3,85400.0,22.9258,22.9258,22.8986,22.9167,85400.0
2012-10-16 10:50:00,25.3,25.31,25.26,25.28,58700.0,22.9167,22.9258,22.8805,22.8986,58700.0
2012-10-16 10:55:00,25.28,25.32,25.28,25.3,28200.0,22.8986,22.9348,22.8986,22.9167,28200.0
2012-10-16 11:00:00,25.3,25.3,25.24,25.26,90000.0,22.9167,22.9167,22.8624,22.8805,90000.0
2012-10-16 11:05:00,25.25,25.26,25.23,25.26,45800.0,22.8714,22.8805,22.8533,22.8805,45800.0
2012-10-16 11:10:00,25.25,25.28,25.25,25.27,23300.0,22.8714,22.8986,22.8714,22.8895,23300.0
2012-10-16 11:15:00,25.27,25.28,25.25,25.27,107500.0,22.8895,22.8986,22.8714,22.8895,107500.0
2012-10-16 11:20:00,25.27,25.31,25.27,25.3,52500.0,22.8895,22.9258,22.8895,22.9167,52500.0
2012-10-16 11:25:00,25.3,25.32,25.29,25.3,35900.0,22.9167,22.9348,22.9077,22.9167,35900.0
2012-10-16 11:30:00,25.3,25.33,25.3,25.31,95000.0,22.9167,22.9439,22.9167,22.9258,95000.0
2012-10-16 11:35:00,25.32,25.33,25.3,25.3,44500.0,22.9348,22.9439,22.9167,22.9167,44500.0
2012-10-16 11:40:00,25.3,25.31,25.27,25.27,68000.0,22.9167,22.9258,22.8895,22.8895,68000.0
2012-10-16 11:45:00,25.28,25.29,25.28,25.29,8400.0,22.8986,22.9077,22.8986,22.9077,8400.0
2012-10-16 11:50:00,25.3,25.33,25.29,25.33,62000.0,22.9167,22.9439,22.9077,22.9439,62000.0
2012-10-16 11:55:00,25.33,25.33,25.32,25.32,16400.0,22.9439,22.9439,22.9348,22.9348,16400.0
2012-10-16 12:00:00,25.33,25.35,25.31,25.34,10600.0,22.9439,22.962,22.9258,22.953,10600.0
2012-10-16 12:05:00,25.34,25.37,25.34,25.37,12200.0,22.953,22.9801,22.953,22.9801,12200.0
2012-10-16 12:10:00,25.38,25.39,25.38,25.38,144400.0,22.9892,22.9982,22.9892,22.9892,144400.0
2012-10-16 12:15:00,25.37,25.37,25.34,25.35,11700.0,22.9801,22.9801,22.953,22.962,11700.0
2012-10-16 12:20:00,25.34,25.34,25.32,25.32,9500.0,22.953,22.953,22.9348,22.9348,9500.0
2012-10-16 12:25:00,25.33,25.33,25.3,25.31,24700.0,22.9439,22.9439,22.9167,22.9258,24700.0
2012-10-16 12:30:00,25.3,25.32,25.29,25.29,45900.0,22.9167,22.9348,22.9077,22.9077,45900.0
2012-10-16 12:35:00,25.29,25.3,25.28,25.28,51800.0,22.9077,22.9167,22.8986,22.8986,51800.0
2012-10-16 12:40:00,25.27,25.29,25.27,25.29,16200.0,22.8895,22.9077,22.8895,22.9077,16200.0
2012-10-16 12:45:00,25.27,25.28,25.25,25.26,45300.0,22.8895,22.8986,22.8714,22.8805,45300.0
2012-10-16 12:50:00,25.26,25.28,25.26,25.28,7900.0,22.8805,22.8986,22.8805,22.8986,7900.0
2012-10-16 12:55:00,25.28,25.28,25.26,25.26,2400.0,22.8986,22.8986,22.8805,22.8805,2400.0
2012-10-16 13:00:00,25.27,25.27,25.26,25.26,7600.0,22.8895,22.8895,22.8805,22.8805,7600.0
2012-10-16 13:05:00,25.27,25.29,25.27,25.29,9500.0,22.8895,22.9077,22.8895,22.9077,9500.0
2012-10-16 13:10:00,25.28,25.29,25.27,25.29,38800.0,22.8986,22.9077,22.8895,22.9077,38800.0
2012-10-16 13:15:00,25.29,25.29,25.28,25.29,65600.0,22.9077,22.9077,22.8986,22.9077,65600.0
2012-10-16 13:20:00,25.29,25.29,25.29,25.29,68500.0,22.9077,22.9077,22.9077,22.9077,68500.0
2012-10-16 13:25:00,25.29,25.31,25.29,25.3,8100.0,22.9077,22.9258,22.9077,22.9167,8100.0
2012-10-16 13:30:00,25.3,25.31,25.3,25.3,12700.0,22.9167,22.9258,22.9167,22.9167,12700.0
2012-10-16 13:35:00,25.3,25.32,25.3,25.3,19500.0,22.9167,22.9348,22.9167,22.9167,19500.0
2012-10-16 13:40:00,25.31,25.31,25.29,25.3,10500.0,22.9258,22.9258,22.9077,22.9167,10500.0
2012-10-16 13:45:00,25.3,25.31,25.29,25.3,34400.0,22.9167,22.9258,22.9077,22.9167,34400.0
2012-10-16 13:50:00,25.3,25.32,25.3,25.32,12300.0,22.9167,22.9348,22.9167,22.9348,12300.0
2012-10-16 13:55:00,25.33,25.35,25.33,25.34,7400.0,22.9439,22.962,22.9439,22.953,7400.0
2012-10-16 14:00:00,25.34,25.35,25.33,25.35,28600.0,22.953,22.962,22.9439,22.962,28600.0
2012-10-16 14:05:00,25.35,25.35,25.32,25.33,16100.0,22.962,22.962,22.9348,22.9439,16100.0
2012-10-16 14:10:00,25.33,25.34,25.32,25.34,50100.0,22.9439,22.953,22.9348,22.953,50100.0
2012-10-16 14:15:00,25.33,25.35,25.33,25.34,13700.0,22.9439,22.962,22.9439,22.953,13700.0
2012-10-16 14:20:00,25.34,25.36,25.33,25.35,18100.0,22.953,22.9711,22.9439,22.962,18100.0
2012-10-16 14:25:00,25.34,25.35,25.33,25.34,34700.0,22.953,22.962,22.9439,22.953,34700.0
2012-10-16 14:30:00,25.35,25.35,25.34,25.35,17200.0,22.962,22.962,22.953,22.962,17200.0
2012-10-16 14:35:00,25.35,25.35,25.33,25.34,67500.0,22.962,22.962,22.9439,22.953,67500.0
2012-10-16 14:40:00,25.35,25.36,25.34,25.35,19400.0,22.962,22.9711,22.953,22.962,19400.0
2012-10-16 14:45:00,25.36,25.37,25.36,25.37,29400.0,22.9711,22.9801,22.9711,22.9801,29400.0
2012-10-16 14:50:00,25.36,25.37,25.36,25.36,4400.0,22.9711,22.9801,22.9711,22.9711,4400.0
2012-10-16 14:55:00,25.36,25.37,25.35,25.35,62000.0,22.9711,22.9801,22.962,22.962,62000.0
2012-10-16 15:00:00,25.36,25.37,25.34,25.34,89600.0,22.9711,22.9801,22.953,22.953,89600.0
2012-10-16 15:05:00,25.33,25.36,25.33,25.35,57500.0,22.9439,22.9711,22.9439,22.962,57500.0
2012-10-16 15:10:00,25.35,25.35,25.33,25.33,118700.0,22.962,22.962,22.9439,22.9439,118700.0
2012-10-16 15:15:00,25.34,25.36,25.34,25.34,39900.0,22.953,22.9711,22.953,22.953,39900.0
2012-10-16 15:20:00,25.35,25.35,25.32,25.33,48400.0,22.962,22.962,22.9348,22.9439,48400.0
2012-10-16 15:25:00,25.33,25.36,25.32,25.35,38800.0,22.9439,22.9711,22.9348,22.962,38800.0
2012-10-16 15:30:00,25.36,25.36,25.35,25.36,13400.0,22.9711,22.9711,22.962,22.9711,13400.0
2012-10-16 15:35:00,25.36,25.39,25.36,25.38,69100.0,22.9711,22.9982,22.9711,22.9892,69100.0
2012-10-16 15:40:00,25.38,25.4,25.38,25.4,55900.0,22.9892,23.0073,22.9892,23.0073,55900.0
2012-10-16 15:45:00,25.4,25.4,25.36,25.37,72500.0,23.0073,23.0073,22.9711,22.9801,72500.0
2012-10-16 15:50:00,25.37,25.4,25.36,25.39,85100.0,22.9801,23.0073,22.9711,22.9982,85100.0
2012-10-16 15:55:00,25.4,25.4,25.38,25.39,190900.0,23.0073,23.0073,22.9892,22.9982,190900.0
2012-10-17 09:30:00,25.81,25.83,25.7,25.76,301900.0,23.3787,23.3968,23.279,23.3334,301900.0
2012-10-17 09:35:00,25.77,25.92,25.76,25.9,337600.0,23.3424,23.4783,23.3334,23.4602,337600.0
2012-10-17 09:40:00,25.9,26.01,25.9,26.01,395300.0,23.4602,23.5598,23.4602,23.5598,395300.0
2012-10-17 09:45:00,26.01,26.05,25.99,26.03,480600.0,23.5598,23.5961,23.5417,23.578,480600.0
2012-10-17 09:50:00,26.02,26.04,25.99,26.01,164100.0,23.5689,23.587,23.5417,23.5598,164100.0
2012-10-17 09:55:00,26.0,26.09,26.0,26.07,279800.0,23.5508,23.6323,23.5508,23.6142,279800.0
2012-10-17 10:00:00,26.07,26.12,26.07,26.07,173700.0,23.6142,23.6595,23.6142,23.6142,173700.0
2012-10-17 10:05:00,26.08,26.15,26.07,26.14,377200.0,23.6232,23.6866,23.6142,23.6776,377200.0
2012-10-17 10:10:00,26.15,26.15,26.12,26.13,134300.0,23.6866,23.6866,23.6595,23.6685,134300.0
2012-10-17 10:15:00,26.13,26.14,26.11,26.11,120900.0,23.6685,23.6776,23.6504,23.6504,120900.0
2012-10-17 10:20:00,26.11,26.13,26.1,26.13,36500.0,23.6504,23.6685,23.6414,23.6685,36500.0
2012-10-17 10:25:00,26.13,26.15,26.11,26.11,34700.0,23.6685,23.6866,23.6504,23.6504,34700.0
2012-10-17 10:30:00,26.11,26.13,26.08,26.09,116400.0,23.6504,23.6685,23.6232,23.6323,116400.0
2012-10-17 10:35:00,26.08,26.1,26.07,26.07,30800.0,23.6232,23.6414,23.6142,23.6142,30800.0
2012-10-17 10:40:00,26.07,26.09,26.07,26.08,40700.0,23.6142,23.6323,23.6142,23.6232,40700.0
2012-10-17 10:45:00,26.07,26.09,26.07,26.09,33600.0,23.6142,23.6323,23.6142,23.6323,33600.0
2012-10-17 10:50:00,26.09,26.1,26.04,26.05,68900.0,23.6323,23.6414,23.587,23.5961,68900.0
2012-10-17 10:55:00,26.05,26.07,26.03,26.07,186700.0,23.5961,23.6142,23.578,23.6142,186700.0
2012-10-17 11:00:00,26.07,26.08,26.05,26.06,228600.0,23.6142,23.6232,23.5961,23.6051,228600.0
2012-10-17 11:05:00,26.06,26.06,26.05,26.06,86600.0,23.6051,23.6051,23.5961,23.6051,86600.0
2012-10-17 11:10:00,26.05,26.1,26.05,26.09,165700.0,23.5961,23.6414,23.5961,23.6323,165700.0
2012-10-17 11:15:00,26.09,26.11,26.07,26.07,159000.0,23.6323,23.6504,23.6142,23.6142,159000.0
2012-10-17 11:20:00,26.06,26.09,26.06,26.07,61100.0,23.6051,23.6323,23.6051,23.6142,61100.0
2012-10-17 11:25:00,26.08,26.09,26.07,26.09,43500.0,23.6232,23.6323,23.6142,23.6323,43500.0
2012-10-17 11:30:00,26.09,26.1,26.08,26.1,44500.0,23.6323,23.6414,23.6232,23.6414,44500.0
2012-10-17 11:35:00,26.1,26.12,26.09,26.11,29500.0,23.6414,23.6595,23.6323,23.6504,29500.0
2012-10-17 11:40:00,26.12,26.12,26.09,26.11,20600.0,23.6595,23.6595,23.6323,23.6504,20600.0
2012-10-17 11:45:00,26.11,26.18,26.1,26.17,142700.0,23.6504,23.7138,23.6414,23.7048,142700.0
2012-10-17 11:50:00,26.17,26.19,26.16,26.18,68500.0,23.7048,23.7229,23.6957,23.7138,68500.0
2012-10-17 11:55:00,26.18,26.18,26.14,26.16,67500.0,23.7138,23.7138,23.6776,23.6957,67500.0
2012-10-17 12:00:00,26.16,26.17,26.13,26.14,63600.0,23.6957,23.7048,23.6685,23.6776,63600.0
2012-10-17 12:05:00,26.15,26.18,26.14,26.18,64200.0,23.6866,23.7138,23.6776,23.7138,64200.0
2012-10-17 12:10:00,26.18,26.19,26.16,26.17,50500.0,23.7138,23.7229,23.6957,23.7048,50500.0
2012-10-17 12:15:00,26.16,26.17,26.13,26.13,37300.0,23.6957,23.7048,23.6685,23.6685,37300.0
2012-10-17 12:20:00,26.13,26.19,26.13,26.19,103500.0,23.6685,23.7229,23.6685,23.7229,103500.0
2012-10-17 12:25:00,26.19,26.19,26.12,26.12,33500.0,23.7229,23.7229,23.6595,23.6595,33500.0
2012-10-17 12:30:00,26.12,26.13,26.11,26.12,28500.0,23.6595,23.6685,23.6504,23.6595,28500.0
2012-10-17 12:35:00,26.12,26.12,26.09,26.1,35400.0,23.6595,23.6595,23.6323,23.6414,35400.0
2012-10-17 12:40:00,26.1,26.1,26.08,26.09,28000.0,23.6414,23.6414,23.6232,23.6323,28000.0
2012-10-17 12:45:00,26.08,26.08,26.07,26.08,51000.0,23.6232,23.6232,23.6142,23.6232,51000.0
2012-10-17 12:50:00,26.08,26.08,26.06,26.07,22300.0,23.6232,23.6232,23.6051,23.6142,22300.0
2012-10-17 12:55:00,26.08,26.09,26.06,26.06,48000.0,23.6232,23.6323,23.6051,23.6051,48000.0
2012-10-17 13:00:00,26.07,26.08,26.04,26.04,54500.0,23.6142,23.6232,23.587,23.587,54500.0
2012-10-17 13:05:00,26.04,26.06,26.03,26.06,131600.0,23.587,23.6051,23.578,23.6051,131600.0
2012-10-17 13:10:00,26.05,26.06,26.04,26.05,16400.0,23.5961,23.6051,23.587,23.5961,16400.0
2012-10-17 13:15:00,26.05,26.05,26.01,26.02,108200.0,23.5961,23.5961,23.5598,23.5689,108200.0
2012-10-17 13:20:00,26.01,26.03,26.0,26.02,178500.0,23.5598,23.578,23.5508,23.5689,178500.0
2012-10-17 13:25:00,26.01,26.01,25.97,25.97,85900.0,23.5598,23.5598,23.5236,23.5236,85900.0
2012-10-17 13:30:00,25.97,25.98,25.95,25.95,47900.0,23.5236,23.5327,23.5055,23.5055,47900.0
2012-10-17 13:35:00,25.94,25.94,25.87,25.87,235700.0,23.4964,23.4964,23.433,23.433,235700.0
2012-10-17 13:40:00,25.87,25.87,25.79,25.81,65400.0,23.433,23.433,23.3606,23.3787,65400.0
2012-10-17 13:45:00,25.8,25.81,25.76,25.81,79300.0,23.3696,23.3787,23.3334,23.3787,79300.0
2012-10-17 13:50:00,25.8,25.82,25.8,25.8,60300.0,23.3696,23.3877,23.3696,23.3696,60300.0
2012-10-17 13:55:00,25.8,25.8,25.76,25.77,27600.0,23.3696,23.3696,23.3334,23.3424,27600.0
2012-10-17 14:00:00,25.77,25.77,25.74,25.77,77900.0,23.3424,23.3424,23.3153,23.3424,77900.0
2012-10-17 14:05:00,25.77,25.8,25.77,25.8,108000.0,23.3424,23.3696,23.3424,23.3696,108000.0
2012-10-17 14:10:00,25.8,25.84,25.8,25.82,89400.0,23.3696,23.4059,23.3696,23.3877,89400.0
2012-10-17 14:15:00,25.83,25.83,25.81,25.82,23700.0,23.3968,23.3968,23.3787,23.3877,23700.0
2012-10-17 14:20:00,25.82,25.87,25.82,25.86,45500.0,23.3877,23.433,23.3877,23.424,45500.0
2012-10-17 14:25:00,25.87,25.89,25.86,25.87,30400.0,23.433,23.4511,23.424,23.433,30400.0
2012-10-17 14:30:00,25.88,25.91,25.88,25.9,23900.0,23.4421,23.4693,23.4421,23.4602,23900.0
2012-10-17 14:35:00,25.91,25.92,25.89,25.91,44300.0,23.4693,23.4783,23.4511,23.4693,44300.0
2012-10-17 14:40:00,25.91,25.92,25.9,25.92,26500.0,23.4693,23.4783,23.4602,23.4783,26500.0
2012-10-17 14:45:00,25.91,25.91,25.89,25.91,29200.0,23.4693,23.4693,23.4511,23.4693,29200.0
2012-10-17 14:50:00,25.91,25.91,25.89,25.89,31800.0,23.4693,23.4693,23.4511,23.4511,31800.0
2012-10-17 14:55:00,25.9,25.93,25.89,25.93,32600.0,23.4602,23.4874,23.4511,23.4874,32600.0
2012-10-17 15:00:00,25.93,25.93,25.89,25.89,66100.0,23.4874,23.4874,23.4511,23.4511,66100.0
2012-10-17 15:05:00,25.9,25.92,25.88,25.92,46900.0,23.4602,23.4783,23.4421,23.4783,46900.0
2012-10-17 15:10:00,25.92,25.95,25.91,25.94,56000.0,23.4783,23.5055,23.4693,23.4964,56000.0
2012-10-17 15:15:00,25.94,25.97,25.94,25.96,61000.0,23.4964,23.5236,23.4964,23.5145,61000.0
2012-10-17 15:20:00,25.97,25.97,25.94,25.95,33000.0,23.5236,23.5236,23.4964,23.5055,33000.0
2012-10-17 15:25:00,25.95,25.95,25.92,25.94,51400.0,23.5055,23.5055,23.4783,23.4964,51400.0
2012-10-17 15:30:00,25.94,25.94,25.92,25.94,53500.0,23.4964,23.4964,23.4783,23.4964,53500.0
2012-10-17 15:35:00,25.94,25.96,25.93,25.94,81100.0,23.4964,23.5145,23.4874,23.4964,81100.0
2012-10-17 15:40:00,25.95,25.96,25.92,25.95,84500.0,23.5055,23.5145,23.4783,23.5055,84500.0
2012-10-17 15:45:00,25.96,25.96,25.9,25.9,229800.0,23.5145,23.5145,23.4602,23.4602,229800.0
2012-10-17 15:50:00,25.91,25.91,25.88,25.89,213200.0,23.4693,23.4693,23.4421,23.4511,213200.0
2012-10-17 15:55:00,25.89,25.9,25.88,25.88,300600.0,23.4511,23.4602,23.4421,23.4421,300600.0
2012-10-18 09:30:00,25.78,25.85,25.72,25.82,141000.0,23.3515,23.4149,23.2972,23.3877,141000.0
2012-10-18 09:35:00,25.83,25.95,25.83,25.94,42800.0,23.3968,23.5055,23.3968,23.4964,42800.0
2012-10-18 09:40:00,25.93,25.94,25.89,25.93,59300.0,23.4874,23.4964,23.4511,23.4874,59300.0
2012-10-18 09:45:00,25.93,25.99,25.93,25.97,86500.0,23.4874,23.5417,23.4874,23.5236,86500.0
2012-10-18 09:50:00,25.97,25.99,25.97,25.98,25300.0,23.5236,23.5417,23.5236,23.5327,25300.0
2012-10-18 09:55:00,25.98,26.04,25.98,26.03,119500.0,23.5327,23.587,23.5327,23.578,119500.0
2012-10-18 10:00:00,26.02,26.07,26.01,26.03,279300.0,23.5689,23.6142,23.5598,23.578,279300.0
2012-10-18 10:05:00,26.03,26.07,26.03,26.06,92800.0,23.578,23.6142,23.578,23.6051,92800.0
2012-10-18 10:10:00,26.05,26.05,25.96,25.96,210700.0,23.5961,23.5961,23.5145,23.5145,210700.0
2012-10-18 10:15:00,25.97,25.98,25.9,25.92,147200.0,23.5236,23.5327,23.4602,23.4783,147200.0
2012-10-18 10:20:00,25.91,25.93,25.9,25.92,22200.0,23.4693,23.4874,23.4602,23.4783,22200.0
2012-10-18 10:25:00,25.91,25.94,25.91,25.94,25800.0,23.4693,23.4964,23.4693,23.4964,25800.0
2012-10-18 10:30:00,25.93,25.96,25.92,25.94,73900.0,23.4874,23.5145,23.4783,23.4964,73900.0
2012-10-18 10:35:00,25.94,25.96,25.9,25.94,90000.0,23.4964,23.5145,23.4602,23.4964,90000.0
2012-10-18 10:40:00,25.95,25.97,25.93,25.97,14700.0,23.5055,23.5236,23.4874,23.5236,14700.0
2012-10-18 10:45:00,25.98,25.98,25.92,25.95,27300.0,23.5327,23.5327,23.4783,23.5055,27300.0
2012-10-18 10:50:00,25.96,26.0,25.96,25.99,17500.0,23.5145,23.5508,23.5145,23.5417,17500.0
2012-10-18 10:55:00,25.99,26.03,25.98,25.98,58900.0,23.5417,23.578,23.5327,23.5327,58900.0
2012-10-18 11:00:00,25.99,26.03,25.98,26.02,106300.0,23.5417,23.578,23.5327,23.5689,106300.0
2012-10-18 11:05:00,26.02,26.03,26.01,26.03,38500.0,23.5689,23.578,23.5598,23.578,38500.0
2012-10-18 11:10:00,26.04,26.06,26.03,26.05,29200.0,23.587,23.6051,23.578,23.5961,29200.0
2012-10-18 11:15:00,26.06,26.09,26.05,26.08,29700.0,23.6051,23.6323,23.5961,23.6232,29700.0
2012-10-18 11:20:00,26.09,26.1,26.06,26.1,57500.0,23.6323,23.6414,23.6051,23.6414,57500.0
2012-10-18 11:25:00,26.09,26.13,26.09,26.09,82500.0,23.6323,23.6685,23.6323,23.6323,82500.0
2012-10-18 11:30:00,26.09,26.1,26.08,26.09,15100.0,23.6323,23.6414,23.6232,23.6323,15100.0
2012-10-18 11:35:00,26.09,26.14,26.09,26.13,45100.0,23.6323,23.6776,23.6323,23.6685,45100.0
2012-10-18 11:40:00,26.14,26.17,26.14,26.16,53900.0,23.6776,23.7048,23.6776,23.6957,53900.0
2012-10-18 11:45:00,26.15,26.18,26.15,26.17,18200.0,23.6866,23.7138,23.6866,23.7048,18200.0
2012-10-18 11:50:00,26.17,26.17,26.15,26.15,25000.0,23.7048,23.7048,23.6866,23.6866,25000.0
2012-10-18 11:55:00,26.15,26.22,26.15,26.2,109100.0,23.6866,23.7501,23.6866,23.7319,109100.0
2012-10-18 12:00:00,26.19,26.23,26.19,26.21,119800.0,23.7229,23.7591,23.7229,23.741,119800.0
2012-10-18 12:05:00,26.21,26.22,26.2,26.21,14800.0,23.741,23.7501,23.7319,23.741,14800.0
2012-10-18 12:10:00,26.22,26.23,26.21,26.22,22000.0,23.7501,23.7591,23.741,23.7501,22000.0
2012-10-18 12:15:00,26.22,26.22,26.18,26.18,61500.0,23.7501,23.7501,23.7138,23.7138,61500.0
2012-10-18 12:20:00,26.18,26.19,26.15,26.17,25900.0,23.7138,23.7229,23.6866,23.7048,25900.0
2012-10-18 12:25:00,26.17,26.19,26.15,26.18,72600.0,23.7048,23.7229,23.6866,23.7138,72600.0
2012-10-18 12:30:00,26.18,26.18,26.07,26.11,49800.0,23.7138,23.7138,23.6142,23.6504,49800.0
2012-10-18 12:35:00,26.11,26.12,26.08,26.11,40400.0,23.6504,23.6595,23.6232,23.6504,40400.0
2012-10-18 12:40:00,26.11,26.12,26.1,26.11,21900.0,23.6504,23.6595,23.6414,23.6504,21900.0
2012-10-18 12:45:00,26.11,26.12,26.09,26.09,27600.0,23.6504,23.6595,23.6323,23.6323,27600.0
2012-10-18 12:50:00,26.08,26.1,26.06,26.07,16200.0,23.6232,23.6414,23.6051,23.6142,16200.0
2012-10-18 12:55:00,26.07,26.07,26.04,26.06,47000.0,23.6142,23.6142,23.587,23.6051,47000.0
2012-10-18 13:00:00,26.06,26.07,26.04,26.04,59900.0,23.6051,23.6142,23.587,23.587,59900.0
2012-10-18 13:05:00,26.04,26.04,26.01,26.03,34100.0,23.587,23.587,23.5598,23.578,34100.0
2012-10-18 13:10:00,26.02,26.02,25.97,26.0,95000.0,23.5689,23.5689,23.5236,23.5508,95000.0
2012-10-18 13:15:00,26.0,26.01,25.98,26.0,44500.0,23.5508,23.5598,23.5327,23.5508,44500.0
2012-10-18 13:20:00,26.01,26.05,26.01,26.05,30800.0,23.5598,23.5961,23.5598,23.5961,30800.0
2012-10-18 13:25:00,26.05,26.12,26.05,26.1,43900.0,23.5961,23.6595,23.5961,23.6414,43900.0
2012-10-18 13:30:00,26.1,26.1,26.05,26.05,51300.0,23.6414,23.6414,23.5961,23.5961,51300.0
2012-10-18 13:35:00,26.05,26.09,26.01,26.01,45300.0,23.5961,23.6323,23.5598,23.5598,45300.0
2012-10-18 13:40:00,26.02,26.05,26.02,26.05,58500.0,23.5689,23.5961,23.5689,23.5961,58500.0
2012-10-18 13:45:00,26.05,26.08,26.0,26.02,96200.0,23.5961,23.6232,23.5508,23.5689,96200.0
2012-10-18 13:50:00,26.02,26.03,25.99,25.99,74000.0,23.5689,23.578,23.5417,23.5417,74000.0
2012-10-18 13:55:00,25.99,26.0,25.97,26.0,93700.0,23.5417,23.5508,23.5236,23.5508,93700.0
2012-10-18 14:00:00,25.99,26.05,25.99,26.04,29600.0,23.5417,23.5961,23.5417,23.587,29600.0
2012-10-18 14:05:00,26.06,26.07,26.04,26.04,58800.0,23.6051,23.6142,23.587,23.587,58800.0
2012-10-18 14:10:00,26.05,26.05,26.02,26.03,41500.0,23.5961,23.5961,23.5689,23.578,41500.0
2012-10-18 14:15:00,26.02,26.03,25.99,26.02,320700.0,23.5689,23.578,23.5417,23.5689,320700.0
2012-10-18 14:20:00,26.01,26.05,26.0,26.04,23600.0,23.5598,23.5961,23.5508,23.587,23600.0
2012-10-18 14:25:00,26.04,26.05,26.01,26.03,55600.0,23.587,23.5961,23.5598,23.578,55600.0
2012-10-18 14:30:00,26.02,26.04,26.01,26.02,33400.0,23.5689,23.587,23.5598,23.5689,33400.0
2012-10-18 14:35:00,26.02,26.02,25.99,26.0,49300.0,23.5689,23.5689,23.5417,23.5508,49300.0
2012-10-18 14:40:00,26.0,26.0,25.98,25.98,32600.0,23.5508,23.5508,23.5327,23.5327,32600.0
2012-10-18 14:45:00,25.98,26.04,25.98,26.02,73800.0,23.5327,23.587,23.5327,23.5689,73800.0
2012-10-18 14:50:00,26.02,26.04,26.02,26.03,14000.0,23.5689,23.587,23.5689,23.578,14000.0
2012-10-18 14:55:00,26.03,26.08,26.03,26.08,90400.0,23.578,23.6232,23.578,23.6232,90400.0
2012-10-18 15:00:00,26.08,26.1,26.04,26.1,33400.0,23.6232,23.6414,23.587,23.6414,33400.0
2012-10-18 15:05:00,26.09,26.12,26.08,26.12,76200.0,23.6323,23.6595,23.6232,23.6595,76200.0
2012-10-18 15:10:00,26.13,26.13,26.11,26.12,14800.0,23.6685,23.6685,23.6504,23.6595,14800.0
2012-10-18 15:15:00,26.11,26.12,26.09,26.1,39700.0,23.6504,23.6595,23.6323,23.6414,39700.0
2012-10-18 15:20:00,26.1,26.15,26.1,26.14,77400.0,23.6414,23.6866,23.6414,23.6776,77400.0
2012-10-18 15:25:00,26.13,26.14,26.11,26.13,42900.0,23.6685,23.6776,23.6504,23.6685,42900.0
2012-10-18 15:30:00,26.13,26.16,26.12,26.16,58700.0,23.6685,23.6957,23.6595,23.6957,58700.0
2012-10-18 15:35:00,26.16,26.18,26.14,26.17,137500.0,23.6957,23.7138,23.6776,23.7048,137500.0
2012-10-18 15:40:00,26.17,26.19,26.16,26.18,87900.0,23.7048,23.7229,23.6957,23.7138,87900.0
2012-10-18 15:45:00,26.19,26.19,26.17,26.18,259700.0,23.7229,23.7229,23.7048,23.7138,259700.0
2012-10-18 15:50:00,26.18,26.19,26.17,26.18,108800.0,23.7138,23.7229,23.7048,23.7138,108800.0
2012-10-18 15:55:00,26.18,26.18,26.16,26.18,238400.0,23.7138,23.7138,23.6957,23.7138,238400.0
2012-10-19 09:30:00,26.11,26.15,26.0,26.03,467700.0,23.6504,23.6866,23.5508,23.578,467700.0
2012-10-19 09:35:00,26.02,26.08,26.0,26.05,300900.0,23.5689,23.6232,23.5508,23.5961,300900.0
2012-10-19 09:40:00,26.05,26.1,25.99,25.99,104600.0,23.5961,23.6414,23.5417,23.5417,104600.0
2012-10-19 09:45:00,26.0,26.06,25.98,26.03,128000.0,23.5508,23.6051,23.5327,23.578,128000.0
2012-10-19 09:50:00,26.03,26.07,26.03,26.05,60900.0,23.578,23.6142,23.578,23.5961,60900.0
2012-10-19 09:55:00,26.06,26.12,26.06,26.12,52000.0,23.6051,23.6595,23.6051,23.6595,52000.0
2012-10-19 10:00:00,26.12,26.12,26.03,26.1,312300.0,23.6595,23.6595,23.578,23.6414,312300.0
2012-10-19 10:05:00,26.1,26.21,26.1,26.21,192900.0,23.6414,23.741,23.6414,23.741,192900.0
2012-10-19 10:10:00,26.2,26.25,26.19,26.25,87100.0,23.7319,23.7772,23.7229,23.7772,87100.0
2012-10-19 10:15:00,26.24,26.29,26.24,26.26,417200.0,23.7682,23.8135,23.7682,23.7863,417200.0
2012-10-19 10:20:00,26.26,26.3,26.25,26.29,142600.0,23.7863,23.8225,23.7772,23.8135,142600.0
2012-10-19 10:25:00,26.3,26.33,26.29,26.32,134900.0,23.8225,23.8497,23.8135,23.8406,134900.0
2012-10-19 10:30:00,26.32,26.34,26.31,26.34,91300.0,23.8406,23.8588,23.8316,23.8588,91300.0
2012-10-19 10:35:00,26.34,26.34,26.32,26.34,50000.0,23.8588,23.8588,23.8406,23.8588,50000.0
2012-10-19 10:40:00,26.34,26.35,26.32,26.35,92100.0,23.8588,23.8678,23.8406,23.8678,92100.0
2012-10-19 10:45:00,26.35,26.35,26.27,26.27,125800.0,23.8678,23.8678,23.7953,23.7953,125800.0
2012-10-19 10:50:00,26.27,26.29,26.2,26.22,432100.0,23.7953,23.8135,23.7319,23.7501,432100.0
2012-10-19 10:55:00,26.22,26.25,26.22,26.24,49700.0,23.7501,23.7772,23.7501,23.7682,49700.0
2012-10-19 11:00:00,26.23,26.24,26.14,26.15,147900.0,23.7591,23.7682,23.6776,23.6866,147900.0
2012-10-19 11:05:00,26.15,26.17,26.1,26.12,152500.0,23.6866,23.7048,23.6414,23.6595,152500.0
2012-10-19 11:10:00,26.13,26.13,26.08,26.1,147600.0,23.6685,23.6685,23.6232,23.6414,147600.0
2012-10-19 11:15:00,26.1,26.1,26.06,26.09,57700.0,23.6414,23.6414,23.6051,23.6323,57700.0
2012-10-19 11:20:00,26.09,26.1,26.05,26.07,61300.0,23.6323,23.6414,23.5961,23.6142,61300.0
2012-10-19 11:25:00,26.08,26.12,26.08,26.11,18700.0,23.6232,23.6595,23.6232,23.6504,18700.0
2012-10-19 11:30:00,26.11,26.13,26.1,26.13,34600.0,23.6504,23.6685,23.6414,23.6685,34600.0
2012-10-19 11:35:00,26.13,26.15,26.12,26.13,12600.0,23.6685,23.6866,23.6595,23.6685,12600.0
2012-10-19 11:40:00,26.13,26.14,26.11,26.12,40800.0,23.6685,23.6776,23.6504,23.6595,40800.0
2012-10-19 11:45:00,26.12,26.13,26.11,26.13,6700.0,23.6595,23.6685,23.6504,23.6685,6700.0
2012-10-19 11:50:00,26.12,26.13,26.1,26.13,57600.0,23.6595,23.6685,23.6414,23.6685,57600.0
2012-10-19 11:55:00,26.12,26.13,26.09,26.12,22800.0,23.6595,23.6685,23.6323,23.6595,22800.0
2012-10-19 12:00:00,26.12,26.12,26.08,26.09,18200.0,23.6595,23.6595,23.6232,23.6323,18200.0
2012-10-19 12:05:00,26.09,26.09,26.08,26.09,7600.0,23.6323,23.6323,23.6232,23.6323,7600.0
2012-10-19 12:10:00,26.08,26.08,26.05,26.05,28300.0,23.6232,23.6232,23.5961,23.5961,28300.0
2012-10-19 12:15:00,26.05,26.05,26.01,26.03,108200.0,23.5961,23.5961,23.5598,23.578,108200.0
2012-10-19 12:20:00,26.03,26.06,26.03,26.03,96300.0,23.578,23.6051,23.578,23.578,96300.0
2012-10-19 12:25:00,26.03,26.03,25.95,25.97,92400.0,23.578,23.578,23.5055,23.5236,92400.0
2012-10-19 12:30:00,25.98,26.01,25.97,26.01,13500.0,23.5327,23.5598,23.5236,23.5598,13500.0
2012-10-19 12:35:00,26.02,26.03,26.01,26.03,46600.0,23.5689,23.578,23.5598,23.578,46600.0
2012-10-19 12:40:00,26.02,26.03,26.01,26.02,27600.0,23.5689,23.578,23.5598,23.5689,27600.0
2012-10-19 12:45:00,26.03,26.03,26.01,26.02,15300.0,23.578,23.578,23.5598,23.5689,15300.0
2012-10-19 12:50:00,26.02,26.03,26.01,26.01,14200.0,23.5689,23.578,23.5598,23.5598,14200.0
2012-10-19 12:55:00,26.01,26.02,26.0,26.02,78100.0,23.5598,23.5689,23.5508,23.5689,78100.0
2012-10-19 13:00:00,26.01,26.01,25.99,26.01,27600.0,23.5598,23.5598,23.5417,23.5598,27600.0
2012-10-19 13:05:00,26.02,26.07,26.02,26.06,159700.0,23.5689,23.6142,23.5689,23.6051,159700.0
2012-10-19 13:10:00,26.07,26.09,26.06,26.09,77800.0,23.6142,23.6323,23.6051,23.6323,77800.0
2012-10-19 13:15:00,26.09,26.09,26.08,26.09,70300.0,23.6323,23.6323,23.6232,23.6323,70300.0
2012-10-19 13:20:00,26.08,26.09,26.07,26.08,65300.0,23.6232,23.6323,23.6142,23.6232,65300.0
2012-10-19 13:25:00,26.08,26.1,26.07,26.09,28200.0,23.6232,23.6414,23.6142,23.6323,28200.0
2012-10-19 13:30:00,26.09,26.11,26.08,26.09,75100.0,23.6323,23.6504,23.6232,23.6323,75100.0
2012-10-19 13:35:00,26.09,26.09,26.05,26.05,34400.0,23.6323,23.6323,23.5961,23.5961,34400.0
2012-10-19 13:40:00,26.05,26.08,26.03,26.08,22700.0,23.5961,23.6232,23.578,23.6232,22700.0
2012-10-19 13:45:00,26.08,26.08,26.01,26.02,17600.0,23.6232,23.6232,23.5598,23.5689,17600.0
2012-10-19 13:50:00,26.01,26.05,26.0,26.03,69500.0,23.5598,23.5961,23.5508,23.578,69500.0
2012-10-19 13:55:00,26.03,26.04,25.99,26.04,21700.0,23.578,23.587,23.5417,23.587,21700.0
2012-10-19 14:00:00,26.04,26.05,26.03,26.05,11200.0,23.587,23.5961,23.578,23.5961,11200.0
2012-10-19 14:05:00,26.05,26.08,26.05,26.07,53900.0,23.5961,23.6232,23.5961,23.6142,53900.0
2012-10-19 14:10:00,26.07,26.08,26.05,26.08,15900.0,23.6142,23.6232,23.5961,23.6232,15900.0
2012-10-19 14:15:00,26.08,26.08,26.04,26.04,49100.0,23.6232,23.6232,23.587,23.587,49100.0
2012-10-19 14:20:00,26.05,26.05,26.01,26.04,14200.0,23.5961,23.5961,23.5598,23.587,14200.0
2012-10-19 14:25:00,26.03,26.03,25.98,26.0,115500.0,23.578,23.578,23.5327,23.5508,115500.0
2012-10-19 14:30:00,26.0,26.02,25.99,26.02,16600.0,23.5508,23.5689,23.5417,23.5689,16600.0
2012-10-19 14:35:00,26.01,26.03,26.01,26.02,11200.0,23.5598,23.578,23.5598,23.5689,11200.0
2012-10-19 14:40:00,26.02,26.02,25.99,26.02,22800.0,23.5689,23.5689,23.5417,23.5689,22800.0
2012-10-19 14:45:00,26.02,26.05,26.02,26.04,19200.0,23.5689,23.5961,23.5689,23.587,19200.0
2012-10-19 14:50:00,26.04,26.04,26.0,26.01,18100.0,23.587,23.587,23.5508,23.5598,18100.0
2012-10-19 14:55:00,26.0,26.08,26.0,26.08,22500.0,23.5508,23.6232,23.5508,23.6232,22500.0
2012-10-19 15:00:00,26.07,26.07,26.03,26.04,9200.0,23.6142,23.6142,23.578,23.587,9200.0
2012-10-19 15:05:00,26.05,26.05,26.03,26.04,46000.0,23.5961,23.5961,23.578,23.587,46000.0
2012-10-19 15:10:00,26.03,26.04,26.02,26.04,29800.0,23.578,23.587,23.5689,23.587,29800.0
2012-10-19 15:15:00,26.04,26.13,26.03,26.12,468200.0,23.587,23.6685,23.578,23.6595,468200.0
2012-10-19 15:20:00,26.12,26.14,26.11,26.11,55800.0,23.6595,23.6776,23.6504,23.6504,55800.0
2012-10-19 15:25:00,26.12,26.15,26.09,26.11,188600.0,23.6595,23.6866,23.6323,23.6504,188600.0
2012-10-19 15:30:00,26.11,26.13,26.1,26.13,41500.0,23.6504,23.6685,23.6414,23.6685,41500.0
2012-10-19 15:35:00,26.13,26.17,26.11,26.14,91300.0,23.6685,23.7048,23.6504,23.6776,91300.0
2012-10-19 15:40:00,26.14,26.15,26.12,26.14,213300.0,23.6776,23.6866,23.6595,23.6776,213300.0
2012-10-19 15:45:00,26.14,26.16,26.13,26.14,156600.0,23.6776,23.6957,23.6685,23.6776,156600.0
2012-10-19 15:50:00,26.14,26.18,26.14,26.17,176000.0,23.6776,23.7138,23.6776,23.7048,176000.0
2012-10-19 15:55:00,26.16,26.17,26.1,26.1,445300.0,23.6957,23.7048,23.6414,23.6414,445300.0
2012-10-22 09:30:00,26.11,26.18,25.98,26.08,186900.0,23.6504,23.7138,23.5327,23.6232,186900.0
2012-10-22 09:35:00,26.08,26.19,26.08,26.16,86300.0,23.6232,23.7229,23.6232,23.6957,86300.0
2012-10-22 09:40:00,26.16,26.23,26.16,26.17,64200.0,23.6957,23.7591,23.6957,23.7048,64200.0
2012-10-22 09:45:00,26.15,26.15,26.04,26.04,169400.0,23.6866,23.6866,23.587,23.587,169400.0
2012-10-22 09:50:00,26.04,26.06,26.01,26.01,94800.0,23.587,23.6051,23.5598,23.5598,94800.0
2012-10-22 09:55:00,26.02,26.09,26.02,26.09,39900.0,23.5689,23.6323,23.5689,23.6323,39900.0
2012-10-22 10:00:00,26.08,26.15,26.08,26.14,129000.0,23.6232,23.6866,23.6232,23.6776,129000.0
2012-10-22 10:05:00,26.16,26.2,26.16,26.19,69600.0,23.6957,23.7319,23.6957,23.7229,69600.0
2012-10-22 10:10:00,26.19,26.19,26.13,26.13,53100.0,23.7229,23.7229,23.6685,23.6685,53100.0
2012-10-22 10:15:00,26.12,26.13,26.08,26.08,70100.0,23.6595,23.6685,23.6232,23.6232,70100.0
2012-10-22 10:20:00,26.08,26.15,26.08,26.15,12800.0,23.6232,23.6866,23.6232,23.6866,12800.0
2012-10-22 10:25:00,26.14,26.14,26.07,26.11,108000.0,23.6776,23.6776,23.6142,23.6504,108000.0
2012-10-22 10:30:00,26.11,26.12,26.04,26.06,20000.0,23.6504,23.6595,23.587,23.6051,20000.0
2012-10-22 10:35:00,26.06,26.07,25.98,25.98,118100.0,23.6051,23.6142,23.5327,23.5327,118100.0
2012-10-22 10:40:00,25.99,26.01,25.98,26.0,44400.0,23.5417,23.5598,23.5327,23.5508,44400.0
2012-10-22 10:45:00,25.99,25.99,25.97,25.98,9100.0,23.5417,23.5417,23.5236,23.5327,9100.0
2012-10-22 10:50:00,25.98,26.05,25.98,26.05,85700.0,23.5327,23.5961,23.5327,23.5961,85700.0
2012-10-22 10:55:00,26.05,26.05,26.01,26.02,6700.0,23.5961,23.5961,23.5598,23.5689,6700.0
2012-10-22 11:00:00,26.03,26.07,26.01,26.07,102400.0,23.578,23.6142,23.5598,23.6142,102400.0
2012-10-22 11:05:00,26.06,26.07,26.02,26.02,17900.0,23.6051,23.6142,23.5689,23.5689,17900.0
2012-10-22 11:10:00,26.03,26.03,25.99,25.99,12800.0,23.578,23.578,23.5417,23.5417,12800.0
2012-10-22 11:15:00,25.98,25.98,25.89,25.89,165000.0,23.5327,23.5327,23.4511,23.4511,165000.0
2012-10-22 11:20:00,25.89,25.93,25.89,25.93,28900.0,23.4511,23.4874,23.4511,23.4874,28900.0
2012-10-22 11:25:00,25.93,25.95,25.9,25.94,50700.0,23.4874,23.5055,23.4602,23.4964,50700.0
2012-10-22 11:30:00,25.93,25.96,25.91,25.93,96900.0,23.4874,23.5145,23.4693,23.4874,96900.0
2012-10-22 11:35:00,25.94,25.96,25.91,25.93,109400.0,23.4964,23.5145,23.4693,23.4874,109400.0
2012-10-22 11:40:00,25.93,26.02,25.93,26.02,60500.0,23.4874,23.5689,23.4874,23.5689,60500.0
2012-10-22 11:45:00,26.03,26.03,26.02,26.03,6000.0,23.578,23.578,23.5689,23.578,6000.0
2012-10-22 11:50:00,26.03,26.05,26.03,26.04,9300.0,23.578,23.5961,23.578,23.587,9300.0
2012-10-22 11:55:00,26.05,26.05,26.01,26.02,14100.0,23.5961,23.5961,23.5598,23.5689,14100.0
2012-10-22 12:00:00,26.02,26.03,26.0,26.02,35400.0,23.5689,23.578,23.5508,23.5689,35400.0
2012-10-22 12:05:00,26.02,26.08,26.01,26.07,41900.0,23.5689,23.6232,23.5598,23.6142,41900.0
2012-10-22 12:10:00,26.07,26.07,26.03,26.04,6800.0,23.6142,23.6142,23.578,23.587,6800.0
2012-10-22 12:15:00,26.04,26.05,26.01,26.01,10300.0,23.587,23.5961,23.5598,23.5598,10300.0
2012-10-22 12:20:00,26.02,26.05,26.02,26.05,12000.0,23.5689,23.5961,23.5689,23.5961,12000.0
2012-10-22 12:25:00,26.06,26.06,26.01,26.03,84700.0,23.6051,23.6051,23.5598,23.578,84700.0
2012-10-22 12:30:00,26.03,26.03,26.0,26.0,17300.0,23.578,23.578,23.5508,23.5508,17300.0
2012-10-22 12:35:00,26.0,26.0,25.95,25.96,59400.0,23.5508,23.5508,23.5055,23.5145,59400.0
2012-10-22 12:40:00,25.97,25.98,25.97,25.97,22600.0,23.5236,23.5327,23.5236,23.5236,22600.0
2012-10-22 12:45:00,25.98,26.0,25.97,26.0,38700.0,23.5327,23.5508,23.5236,23.5508,38700.0
2012-10-22 12:50:00,26.0,26.01,25.99,25.99,25300.0,23.5508,23.5598,23.5417,23.5417,25300.0
2012-10-22 12:55:00,25.99,26.0,25.98,25.98,28800.0,23.5417,23.5508,23.5327,23.5327,28800.0
2012-10-22 13:00:00,25.98,26.01,25.97,26.01,20500.0,23.5327,23.5598,23.5236,23.5598,20500.0
2012-10-22 13:05:00,26.0,26.01,25.98,25.99,27600.0,23.5508,23.5598,23.5327,23.5417,27600.0
2012-10-22 13:10:00,25.99,25.99,25.92,25.97,51400.0,23.5417,23.5417,23.4783,23.5236,51400.0
2012-10-22 13:15:00,25.96,25.96,25.91,25.93,50800.0,23.5145,23.5145,23.4693,23.4874,50800.0
2012-10-22 13:20:00,25.92,25.94,25.87,25.94,69300.0,23.4783,23.4964,23.433,23.4964,69300.0
2012-10-22 13:25:00,25.94,25.95,25.88,25.89,36100.0,23.4964,23.5055,23.4421,23.4511,36100.0
2012-10-22 13:30:00,25.88,25.94,25.88,25.92,47000.0,23.4421,23.4964,23.4421,23.4783,47000.0
2012-10-22 13:35:00,25.91,25.91,25.86,25.87,27400.0,23.4693,23.4693,23.424,23.433,27400.0
2012-10-22 13:40:00,25.87,25.87,25.8,25.82,72500.0,23.433,23.433,23.3696,23.3877,72500.0
2012-10-22 13:45:00,25.82,25.87,25.81,25.86,68300.0,23.3877,23.433,23.3787,23.424,68300.0
2012-10-22 13:50:00,25.86,25.87,25.83,25.84,38700.0,23.424,23.433,23.3968,23.4059,38700.0
2012-10-22 13:55:00,25.83,25.84,25.81,25.82,45200.0,23.3968,23.4059,23.3787,23.3877,45200.0
2012-10-22 14:00:00,25.82,25.85,25.8,25.83,69200.0,23.3877,23.4149,23.3696,23.3968,69200.0
2012-10-22 14:05:00,25.83,25.85,25.83,25.85,39000.0,23.3968,23.4149,23.3968,23.4149,39000.0
2012-10-22 14:10:00,25.85,25.88,25.83,25.88,33200.0,23.4149,23.4421,23.3968,23.4421,33200.0
2012-10-22 14:15:00,25.88,25.93,25.88,25.89,126000.0,23.4421,23.4874,23.4421,23.4511,126000.0
2012-10-22 14:20:00,25.89,25.9,25.86,25.88,118200.0,23.4511,23.4602,23.424,23.4421,118200.0
2012-10-22 14:25:00,25.88,25.89,25.83,25.87,114100.0,23.4421,23.4511,23.3968,23.433,114100.0
2012-10-22 14:30:00,25.86,25.89,25.84,25.87,22200.0,23.424,23.4511,23.4059,23.433,22200.0
2012-10-22 14:35:00,25.87,25.87,25.83,25.83,33700.0,23.433,23.433,23.3968,23.3968,33700.0
2012-10-22 14:40:00,25.83,25.87,25.82,25.85,73500.0,23.3968,23.433,23.3877,23.4149,73500.0
2012-10-22 14:45:00,25.85,25.87,25.83,25.84,41800.0,23.4149,23.433,23.3968,23.4059,41800.0
2012-10-22 14:50:00,25.85,25.86,25.83,25.86,45800.0,23.4149,23.424,23.3968,23.424,45800.0
2012-10-22 14:55:00,25.85,25.87,25.84,25.86,46900.0,23.4149,23.433,23.4059,23.424,46900.0
2012-10-22 15:00:00,25.87,25.87,25.82,25.83,55300.0,23.433,23.433,23.3877,23.3968,55300.0
2012-10-22 15:05:00,25.83,25.84,25.82,25.82,63300.0,23.3968,23.4059,23.3877,23.3877,63300.0
2012-10-22 15:10:00,25.83,25.9,25.83,25.87,95200.0,23.3968,23.4602,23.3968,23.433,95200.0
2012-10-22 15:15:00,25.87,25.88,25.84,25.86,182400.0,23.433,23.4421,23.4059,23.424,182400.0
2012-10-22 15:20:00,25.86,25.87,25.84,25.87,88000.0,23.424,23.433,23.4059,23.433,88000.0
2012-10-22 15:25:00,25.87,25.9,25.87,25.9,94400.0,23.433,23.4602,23.433,23.4602,94400.0
2012-10-22 15:30:00,25.89,25.9,25.86,25.89,188200.0,23.4511,23.4602,23.424,23.4511,188200.0
2012-10-22 15:35:00,25.9,25.94,25.89,25.93,139200.0,23.4602,23.4964,23.4511,23.4874,139200.0
2012-10-22 15:40:00,25.93,25.94,25.89,25.92,105400.0,23.4874,23.4964,23.4511,23.4783,105400.0
2012-10-22 15:45:00,25.92,25.94,25.89,25.94,201900.0,23.4783,23.4964,23.4511,23.4964,201900.0
2012-10-22 15:50:00,25.94,25.97,25.94,25.96,227000.0,23.4964,23.5236,23.4964,23.5145,227000.0
2012-10-22 15:55:00,25.96,26.02,25.96,26.02,161900.0,23.5145,23.5689,23.5145,23.5689,161900.0
2012-10-23 09:30:00,25.7,25.72,25.61,25.69,130300.0,23.279,23.2972,23.1975,23.27,130300.0
2012-10-23 09:35:00,25.68,25.69,25.55,25.58,64000.0,23.2609,23.27,23.1432,23.1703,64000.0
2012-10-23 09:40:00,25.57,25.66,25.54,25.65,105100.0,23.1613,23.2428,23.1341,23.2337,105100.0
2012-10-23 09:45:00,25.64,25.66,25.6,25.65,108000.0,23.2247,23.2428,23.1885,23.2337,108000.0
2012-10-23 09:50:00,25.65,25.67,25.63,25.66,69000.0,23.2337,23.2519,23.2156,23.2428,69000.0
2012-10-23 09:55:00,25.66,25.7,25.64,25.7,56600.0,23.2428,23.279,23.2247,23.279,56600.0
2012-10-23 10:00:00,25.69,25.81,25.69,25.76,211000.0,23.27,23.3787,23.27,23.3334,211000.0
2012-10-23 10:05:00,25.76,25.81,25.76,25.77,307400.0,23.3334,23.3787,23.3334,23.3424,307400.0
2012-10-23 10:10:00,25.77,25.77,25.68,25.71,185900.0,23.3424,23.3424,23.2609,23.2881,185900.0
2012-10-23 10:15:00,25.71,25.71,25.65,25.7,125800.0,23.2881,23.2881,23.2337,23.279,125800.0
2012-10-23 10:20:00,25.71,25.72,25.66,25.66,82200.0,23.2881,23.2972,23.2428,23.2428,82200.0
2012-10-23 10:25:00,25.66,25.68,25.64,25.64,120100.0,23.2428,23.2609,23.2247,23.2247,120100.0
2012-10-23 10:30:00,25.64,25.64,25.58,25.61,90500.0,23.2247,23.2247,23.1703,23.1975,90500.0
2012-10-23 10:35:00,25.61,25.62,25.55,25.58,82200.0,23.1975,23.2066,23.1432,23.1703,82200.0
2012-10-23 10:40:00,25.58,25.61,25.58,25.6,64600.0,23.1703,23.1975,23.1703,23.1885,64600.0
2012-10-23 10:45:00,25.59,25.61,25.55,25.56,121400.0,23.1794,23.1975,23.1432,23.1522,121400.0
2012-10-23 10:50:00,25.56,25.58,25.55,25.55,44800.0,23.1522,23.1703,23.1432,23.1432,44800.0
2012-10-23 10:55:00,25.55,25.55,25.53,25.54,75300.0,23.1432,23.1432,23.1251,23.1341,75300.0
2012-10-23 11:00:00,25.54,25.61,25.54,25.58,116100.0,23.1341,23.1975,23.1341,23.1703,116100.0
2012-10-23 11:05:00,25.58,25.64,25.58,25.62,113300.0,23.1703,23.2247,23.1703,23.2066,113300.0
2012-10-23 11:10:00,25.62,25.66,25.61,25.66,79000.0,23.2066,23.2428,23.1975,23.2428,79000.0
2012-10-23 11:15:00,25.65,25.68,25.65,25.67,207400.0,23.2337,23.2609,23.2337,23.2519,207400.0
2012-10-23 11:20:00,25.66,25.67,25.61,25.62,103100.0,23.2428,23.2519,23.1975,23.2066,103100.0
2012-10-23 11:25:00,25.61,25.67,25.61,25.64,105900.0,23.1975,23.2519,23.1975,23.2247,105900.0
2012-10-23 11:30:00,25.64,25.64,25.61,25.63,47500.0,23.2247,23.2247,23.1975,23.2156,47500.0
2012-10-23 11:35:00,25.63,25.63,25.59,25.6,83800.0,23.2156,23.2156,23.1794,23.1885,83800.0
2012-10-23 11:40:00,25.6,25.6,25.57,25.59,36200.0,23.1885,23.1885,23.1613,23.1794,36200.0
2012-10-23 11:45:00,25.59,25.65,25.57,25.64,85200.0,23.1794,23.2337,23.1613,23.2247,85200.0
2012-10-23 11:50:00,25.63,25.64,25.63,25.63,29400.0,23.2156,23.2247,23.2156,23.2156,29400.0
2012-10-23 11:55:00,25.64,25.64,25.62,25.64,50100.0,23.2247,23.2247,23.2066,23.2247,50100.0
2012-10-23 12:00:00,25.64,25.67,25.62,25.64,90700.0,23.2247,23.2519,23.2066,23.2247,90700.0
2012-10-23 12:05:00,25.64,25.66,25.64,25.65,72300.0,23.2247,23.2428,23.2247,23.2337,72300.0
2012-10-23 12:10:00,25.64,25.7,25.63,25.7,72300.0,23.2247,23.279,23.2156,23.279,72300.0
2012-10-23 12:15:00,25.7,25.71,25.69,25.71,71300.0,23.279,23.2881,23.27,23.2881,71300.0
2012-10-23 12:20:00,25.71,25.71,25.67,25.69,72300.0,23.2881,23.2881,23.2519,23.27,72300.0
2012-10-23 12:25:00,25.69,25.69,25.66,25.68,43600.0,23.27,23.27,23.2428,23.2609,43600.0
2012-10-23 12:30:00,25.68,25.69,25.68,25.68,20100.0,23.2609,23.27,23.2609,23.2609,20100.0
2012-10-23 12:35:00,25.69,25.75,25.69,25.74,252100.0,23.27,23.3243,23.27,23.3153,252100.0
2012-10-23 12:40:00,25.75,25.78,25.74,25.78,30900.0,23.3243,23.3515,23.3153,23.3515,30900.0
2012-10-23 12:45:00,25.78,25.8,25.77,25.8,33300.0,23.3515,23.3696,23.3424,23.3696,33300.0
2012-10-23 12:50:00,25.8,25.81,25.76,25.76,124800.0,23.3696,23.3787,23.3334,23.3334,124800.0
2012-10-23 12:55:00,25.76,25.77,25.76,25.77,40900.0,23.3334,23.3424,23.3334,23.3424,40900.0
2012-10-23 13:00:00,25.77,25.85,25.76,25.84,409000.0,23.3424,23.4149,23.3334,23.4059,409000.0
2012-10-23 13:05:00,25.84,25.85,25.82,25.83,57900.0,23.4059,23.4149,23.3877,23.3968,57900.0
2012-10-23 13:10:00,25.84,25.86,25.84,25.86,33100.0,23.4059,23.424,23.4059,23.424,33100.0
2012-10-23 13:15:00,25.86,25.9,25.8,25.81,43700.0,23.424,23.4602,23.3696,23.3787,43700.0
2012-10-23 13:20:00,25.81,25.85,25.81,25.85,69300.0,23.3787,23.4149,23.3787,23.4149,69300.0
2012-10-23 13:25:00,25.85,25.87,25.84,25.85,53000.0,23.4149,23.433,23.4059,23.4149,53000.0
2012-10-23 13:30:00,25.85,25.89,25.85,25.89,19800.0,23.4149,23.4511,23.4149,23.4511,19800.0
2012-10-23 13:35:00,25.89,25.89,25.85,25.87,103400.0,23.4511,23.4511,23.4149,23.433,103400.0
2012-10-23 13:40:00,25.87,25.89,25.87,25.89,20600.0,23.433,23.4511,23.433,23.4511,20600.0
2012-10-23 13:45:00,25.89,25.89,25.86,25.89,36500.0,23.4511,23.4511,23.424,23.4511,36500.0
2012-10-23 13:50:00,25.89,25.89,25.86,25.88,33300.0,23.4511,23.4511,23.424,23.4421,33300.0
2012-10-23 13:55:00,25.87,25.9,25.84,25.88,44700.0,23.433,23.4602,23.4059,23.4421,44700.0
2012-10-23 14:00:00,25.89,25.93,25.89,25.91,78000.0,23.4511,23.4874,23.4511,23.4693,78000.0
2012-10-23 14:05:00,25.91,25.93,25.88,25.9,87500.0,23.4693,23.4874,23.4421,23.4602,87500.0
2012-10-23 14:10:00,25.9,25.91,25.83,25.85,47300.0,23.4602,23.4693,23.3968,23.4149,47300.0
2012-10-23 14:15:00,25.86,25.89,25.86,25.88,39700.0,23.424,23.4511,23.424,23.4421,39700.0
2012-10-23 14:20:00,25.87,25.89,25.86,25.89,39000.0,23.433,23.4511,23.424,23.4511,39000.0
2012-10-23 14:25:00,25.89,25.91,25.86,25.88,43300.0,23.4511,23.4693,23.424,23.4421,43300.0
2012-10-23 14:30:00,25.87,25.88,25.84,25.85,30400.0,23.433,23.4421,23.4059,23.4149,30400.0
2012-10-23 14:35:00,25.85,25.92,25.84,25.92,76300.0,23.4149,23.4783,23.4059,23.4783,76300.0
2012-10-23 14:40:00,25.92,25.94,25.9,25.92,62400.0,23.4783,23.4964,23.4602,23.4783,62400.0
2012-10-23 14:45:00,25.92,25.98,25.92,25.96,51800.0,23.4783,23.5327,23.4783,23.5145,51800.0
2012-10-23 14:50:00,25.95,25.95,25.92,25.92,53000.0,23.5055,23.5055,23.4783,23.4783,53000.0
2012-10-23 14:55:00,25.93,25.96,25.93,25.96,70200.0,23.4874,23.5145,23.4874,23.5145,70200.0
2012-10-23 15:00:00,25.96,26.05,25.96,25.98,306400.0,23.5145,23.5961,23.5145,23.5327,306400.0
2012-10-23 15:05:00,25.98,25.99,25.95,25.97,110100.0,23.5327,23.5417,23.5055,23.5236,110100.0
2012-10-23 15:10:00,25.96,25.98,25.93,25.95,115800.0,23.5145,23.5327,23.4874,23.5055,115800.0
2012-10-23 15:15:00,25.96,25.99,25.95,25.98,91900.0,23.5145,23.5417,23.5055,23.5327,91900.0
2012-10-23 15:20:00,25.98,25.99,25.95,25.96,101100.0,23.5327,23.5417,23.5055,23.5145,101100.0
2012-10-23 15:25:00,25.97,25.98,25.92,25.92,93500.0,23.5236,23.5327,23.4783,23.4783,93500.0
2012-10-23 15:30:00,25.93,25.94,25.91,25.92,273400.0,23.4874,23.4964,23.4693,23.4783,273400.0
2012-10-23 15:35:00,25.92,25.94,25.88,25.88,181700.0,23.4783,23.4964,23.4421,23.4421,181700.0
2012-10-23 15:40:00,25.87,25.88,25.84,25.86,113100.0,23.433,23.4421,23.4059,23.424,113100.0
2012-10-23 15:45:00,25.86,25.89,25.85,25.87,165800.0,23.424,23.4511,23.4149,23.433,165800.0
2012-10-23 15:50:00,25.87,25.89,25.84,25.89,198100.0,23.433,23.4511,23.4059,23.4511,198100.0
2012-10-23 15:55:00,25.88,25.9,25.87,25.88,245100.0,23.4421,23.4602,23.433,23.4421,245100.0
2012-10-24 09:30:00,26.0,26.08,26.0,26.04,65800.0,23.5508,23.6232,23.5508,23.587,65800.0
2012-10-24 09:35:00,26.05,26.06,25.98,26.0,84100.0,23.5961,23.6051,23.5327,23.5508,84100.0
2012-10-24 09:40:00,26.0,26.0,25.91,25.96,125500.0,23.5508,23.5508,23.4693,23.5145,125500.0
2012-10-24 09:45:00,25.96,25.98,25.92,25.95,168800.0,23.5145,23.5327,23.4783,23.5055,168800.0
2012-10-24 09:50:00,25.95,25.95,25.88,25.9,45800.0,23.5055,23.5055,23.4421,23.4602,45800.0
2012-10-24 09:55:00,25.91,25.94,25.9,25.93,52200.0,23.4693,23.4964,23.4602,23.4874,52200.0
2012-10-24 10:00:00,25.93,26.02,25.92,25.94,563400.0,23.4874,23.5689,23.4783,23.4964,563400.0
2012-10-24 10:05:00,25.94,25.95,25.79,25.79,299500.0,23.4964,23.5055,23.3606,23.3606,299500.0
2012-10-24 10:10:00,25.8,25.88,25.8,25.87,96900.0,23.3696,23.4421,23.3696,23.433,96900.0
2012-10-24 10:15:00,25.86,25.89,25.85,25.86,394100.0,23.424,23.4511,23.4149,23.424,394100.0
2012-10-24 10:20:00,25.86,25.92,25.86,25.88,35200.0,23.424,23.4783,23.424,23.4421,35200.0
2012-10-24 10:25:00,25.87,25.94,25.86,25.86,38600.0,23.433,23.4964,23.424,23.424,38600.0
2012-10-24 10:30:00,25.86,25.95,25.85,25.95,55500.0,23.424,23.5055,23.4149,23.5055,55500.0
2012-10-24 10:35:00,25.95,25.99,25.93,25.98,80300.0,23.5055,23.5417,23.4874,23.5327,80300.0
2012-10-24 10:40:00,25.99,26.05,25.98,26.04,204700.0,23.5417,23.5961,23.5327,23.587,204700.0
2012-10-24 10:45:00,26.05,26.05,26.01,26.02,56100.0,23.5961,23.5961,23.5598,23.5689,56100.0
2012-10-24 10:50:00,26.02,26.03,26.0,26.02,31800.0,23.5689,23.578,23.5508,23.5689,31800.0
2012-10-24 10:55:00,26.02,26.06,26.02,26.06,22300.0,23.5689,23.6051,23.5689,23.6051,22300.0
2012-10-24 11:00:00,26.06,26.1,26.05,26.1,42200.0,23.6051,23.6414,23.5961,23.6414,42200.0
2012-10-24 11:05:00,26.1,26.1,26.05,26.07,73100.0,23.6414,23.6414,23.5961,23.6142,73100.0
2012-10-24 11:10:00,26.07,26.07,26.0,26.01,65200.0,23.6142,23.6142,23.5508,23.5598,65200.0
2012-10-24 11:15:00,26.0,26.04,26.0,26.01,26200.0,23.5508,23.587,23.5508,23.5598,26200.0
2012-10-24 11:20:00,26.01,26.03,26.0,26.02,18500.0,23.5598,23.578,23.5508,23.5689,18500.0
2012-10-24 11:25:00,26.03,26.03,26.0,26.01,114000.0,23.578,23.578,23.5508,23.5598,114000.0
2012-10-24 11:30:00,26.01,26.03,26.01,26.01,12800.0,23.5598,23.578,23.5598,23.5598,12800.0
2012-10-24 11:35:00,26.01,26.01,25.97,25.97,96300.0,23.5598,23.5598,23.5236,23.5236,96300.0
2012-10-24 11:40:00,25.98,25.98,25.95,25.96,136300.0,23.5327,23.5327,23.5055,23.5145,136300.0
2012-10-24 11:45:00,25.95,25.96,25.86,25.88,106400.0,23.5055,23.5145,23.424,23.4421,106400.0
2012-10-24 11:50:00,25.88,25.92,25.88,25.91,11700.0,23.4421,23.4783,23.4421,23.4693,11700.0
2012-10-24 11:55:00,25.91,25.91,25.9,25.9,15200.0,23.4693,23.4693,23.4602,23.4602,15200.0
2012-10-24 12:00:00,25.89,25.93,25.89,25.91,31100.0,23.4511,23.4874,23.4511,23.4693,31100.0
2012-10-24 12:05:00,25.91,25.93,25.91,25.92,44900.0,23.4693,23.4874,23.4693,23.4783,44900.0
2012-10-24 12:10:00,25.92,25.95,25.92,25.94,32300.0,23.4783,23.5055,23.4783,23.4964,32300.0
2012-10-24 12:15:00,25.95,25.95,25.92,25.93,7400.0,23.5055,23.5055,23.4783,23.4874,7400.0
2012-10-24 12:20:00,25.92,25.92,25.91,25.92,8700.0,23.4783,23.4783,23.4693,23.4783,8700.0
2012-10-24 12:25:00,25.92,25.93,25.9,25.93,6900.0,23.4783,23.4874,23.4602,23.4874,6900.0
2012-10-24 12:30:00,25.94,25.97,25.94,25.97,13400.0,23.4964,23.5236,23.4964,23.5236,13400.0
2012-10-24 12:35:00,25.97,25.98,25.96,25.97,15000.0,23.5236,23.5327,23.5145,23.5236,15000.0
2012-10-24 12:40:00,25.98,26.01,25.97,26.01,57300.0,23.5327,23.5598,23.5236,23.5598,57300.0
2012-10-24 12:45:00,26.01,26.01,25.95,25.98,31000.0,23.5598,23.5598,23.5055,23.5327,31000.0
2012-10-24 12:50:00,25.97,25.98,25.96,25.98,6000.0,23.5236,23.5327,23.5145,23.5327,6000.0
2012-10-24 12:55:00,25.97,25.98,25.97,25.98,13500.0,23.5236,23.5327,23.5236,23.5327,13500.0
2012-10-24 13:00:00,25.99,26.0,25.98,25.99,6400.0,23.5417,23.5508,23.5327,23.5417,6400.0
2012-10-24 13:05:00,25.99,25.99,25.98,25.98,9600.0,23.5417,23.5417,23.5327,23.5327,9600.0
2012-10-24 13:10:00,25.97,25.97,25.92,25.92,10600.0,23.5236,23.5236,23.4783,23.4783,10600.0
2012-10-24 13:15:00,25.93,25.95,25.93,25.93,7800.0,23.4874,23.5055,23.4874,23.4874,7800.0
2012-10-24 13:20:00,25.94,25.96,25.94,25.95,10600.0,23.4964,23.5145,23.4964,23.5055,10600.0
2012-10-24 13:25:00,25.95,25.96,25.95,25.95,7100.0,23.5055,23.5145,23.5055,23.5055,7100.0
2012-10-24 13:30:00,25.95,25.96,25.93,25.94,7500.0,23.5055,23.5145,23.4874,23.4964,7500.0
2012-10-24 13:35:00,25.95,25.99,25.95,25.99,10000.0,23.5055,23.5417,23.5055,23.5417,10000.0
2012-10-24 13:40:00,25.99,26.0,25.98,25.98,13500.0,23.5417,23.5508,23.5327,23.5327,13500.0
2012-10-24 13:45:00,25.98,26.01,25.98,26.0,69100.0,23.5327,23.5598,23.5327,23.5508,69100.0
2012-10-24 13:50:00,26.0,26.01,25.99,25.99,15700.0,23.5508,23.5598,23.5417,23.5417,15700.0
2012-10-24 13:55:00,26.0,26.02,26.0,26.01,42000.0,23.5508,23.5689,23.5508,23.5598,42000.0
2012-10-24 14:00:00,26.0,26.02,26.0,26.01,41200.0,23.5508,23.5689,23.5508,23.5598,41200.0
2012-10-24 14:05:00,26.02,26.03,26.0,26.03,41900.0,23.5689,23.578,23.5508,23.578,41900.0
2012-10-24 14:10:00,26.03,26.06,26.02,26.06,44600.0,23.578,23.6051,23.5689,23.6051,44600.0
2012-10-24 14:15:00,26.04,26.04,25.95,26.01,113000.0,23.587,23.587,23.5055,23.5598,113000.0
2012-10-24 14:20:00,26.01,26.04,25.97,25.99,269500.0,23.5598,23.587,23.5236,23.5417,269500.0
2012-10-24 14:25:00,26.0,26.03,26.0,26.0,89600.0,23.5508,23.578,23.5508,23.5508,89600.0
2012-10-24 14:30:00,26.0,26.02,25.98,25.99,30800.0,23.5508,23.5689,23.5327,23.5417,30800.0
2012-10-24 14:35:00,25.99,26.02,25.98,25.98,27900.0,23.5417,23.5689,23.5327,23.5327,27900.0
2012-10-24 14:40:00,25.99,26.02,25.97,25.99,81200.0,23.5417,23.5689,23.5236,23.5417,81200.0
2012-10-24 14:45:00,25.99,26.0,25.95,25.99,67300.0,23.5417,23.5508,23.5055,23.5417,67300.0
2012-10-24 14:50:00,25.99,26.03,25.98,25.99,91200.0,23.5417,23.578,23.5327,23.5417,91200.0
2012-10-24 14:55:00,25.99,26.02,25.99,26.0,65200.0,23.5417,23.5689,23.5417,23.5508,65200.0
2012-10-24 15:00:00,26.0,26.02,25.97,25.99,123800.0,23.5508,23.5689,23.5236,23.5417,123800.0
2012-10-24 15:05:00,25.99,25.99,25.96,25.99,78500.0,23.5417,23.5417,23.5145,23.5417,78500.0
2012-10-24 15:10:00,25.99,25.99,25.96,25.96,31800.0,23.5417,23.5417,23.5145,23.5145,31800.0
2012-10-24 15:15:00,25.96,25.96,25.93,25.95,66900.0,23.5145,23.5145,23.4874,23.5055,66900.0
2012-10-24 15:20:00,25.96,25.96,25.9,25.93,54600.0,23.5145,23.5145,23.4602,23.4874,54600.0
2012-10-24 15:25:00,25.92,25.94,25.91,25.94,44100.0,23.4783,23.4964,23.4693,23.4964,44100.0
2012-10-24 15:30:00,25.94,25.94,25.9,25.91,48400.0,23.4964,23.4964,23.4602,23.4693,48400.0
2012-10-24 15:35:00,25.9,25.93,25.88,25.88,83300.0,23.4602,23.4874,23.4421,23.4421,83300.0
2012-10-24 15:40:00,25.89,25.9,25.86,25.88,84900.0,23.4511,23.4602,23.424,23.4421,84900.0
2012-10-24 15:45:00,25.88,25.89,25.86,25.87,68600.0,23.4421,23.4511,23.424,23.433,68600.0
2012-10-24 15:50:00,25.87,25.89,25.85,25.87,198800.0,23.433,23.4511,23.4149,23.433,198800.0
2012-10-24 15:55:00,25.87,25.9,25.87,25.89,180100.0,23.433,23.4602,23.433,23.4511,180100.0
2012-10-25 09:30:00,26.22,26.32,26.18,26.25,245100.0,23.7501,23.8406,23.7138,23.7772,245100.0
2012-10-25 09:35:00,26.25,26.27,26.19,26.22,111500.0,23.7772,23.7953,23.7229,23.7501,111500.0
2012-10-25 09:40:00,26.22,26.24,26.18,26.22,45900.0,23.7501,23.7682,23.7138,23.7501,45900.0
2012-10-25 09:45:00,26.23,26.23,26.11,26.11,50000.0,23.7591,23.7591,23.6504,23.6504,50000.0
2012-10-25 09:50:00,26.11,26.12,26.01,26.02,113900.0,23.6504,23.6595,23.5598,23.5689,113900.0
2012-10-25 09:55:00,26.02,26.03,25.96,25.98,161000.0,23.5689,23.578,23.5145,23.5327,161000.0
2012-10-25 10:00:00,25.96,25.96,25.74,25.78,1036500.0,23.5145,23.5145,23.3153,23.3515,1036500.0
2012-10-25 10:05:00,25.78,25.78,25.61,25.64,851200.0,23.3515,23.3515,23.1975,23.2247,851200.0
2012-10-25 10:10:00,25.64,25.72,25.62,25.71,319300.0,23.2247,23.2972,23.2066,23.2881,319300.0
2012-10-25 10:15:00,25.71,25.8,25.68,25.74,1467300.0,23.2881,23.3696,23.2609,23.3153,1467300.0
2012-10-25 10:20:00,25.74,25.75,25.73,25.75,134200.0,23.3153,23.3243,23.3062,23.3243,134200.0
2012-10-25 10:25:00,25.74,25.75,25.7,25.71,431000.0,23.3153,23.3243,23.279,23.2881,431000.0
2012-10-25 10:30:00,25.72,25.72,25.61,25.62,441100.0,23.2972,23.2972,23.1975,23.2066,441100.0
2012-10-25 10:35:00,25.62,25.66,25.62,25.64,273400.0,23.2066,23.2428,23.2066,23.2247,273400.0
2012-10-25 10:40:00,25.64,25.65,25.62,25.63,337300.0,23.2247,23.2337,23.2066,23.2156,337300.0
2012-10-25 10:45:00,25.63,25.63,25.51,25.52,328300.0,23.2156,23.2156,23.1069,23.116,328300.0
2012-10-25 10:50:00,25.52,25.55,25.48,25.54,201700.0,23.116,23.1432,23.0798,23.1341,201700.0
2012-10-25 10:55:00,25.55,25.6,25.54,25.58,302400.0,23.1432,23.1885,23.1341,23.1703,302400.0
2012-10-25 11:00:00,25.59,25.59,25.54,25.55,141900.0,23.1794,23.1794,23.1341,23.1432,141900.0
2012-10-25 11:05:00,25.55,25.62,25.54,25.62,141900.0,23.1432,23.2066,23.1341,23.2066,141900.0
2012-10-25 11:10:00,25.62,25.64,25.62,25.64,106400.0,23.2066,23.2247,23.2066,23.2247,106400.0
2012-10-25 11:15:00,25.63,25.68,25.62,25.68,74500.0,23.2156,23.2609,23.2066,23.2609,74500.0
2012-10-25 11:20:00,25.67,25.68,25.61,25.61,55100.0,23.2519,23.2609,23.1975,23.1975,55100.0
2012-10-25 11:25:00,25.61,25.62,25.54,25.55,196100.0,23.1975,23.2066,23.1341,23.1432,196100.0
2012-10-25 11:30:00,25.55,25.58,25.53,25.56,107200.0,23.1432,23.1703,23.1251,23.1522,107200.0
2012-10-25 11:35:00,25.57,25.57,25.51,25.51,49000.0,23.1613,23.1613,23.1069,23.1069,49000.0
2012-10-25 11:40:00,25.51,25.57,25.51,25.54,15900.0,23.1069,23.1613,23.1069,23.1341,15900.0
2012-10-25 11:45:00,25.55,25.56,25.51,25.52,40200.0,23.1432,23.1522,23.1069,23.116,40200.0
2012-10-25 11:50:00,25.52,25.57,25.49,25.54,66800.0,23.116,23.1613,23.0888,23.1341,66800.0
2012-10-25 11:55:00,25.54,25.56,25.54,25.55,14800.0,23.1341,23.1522,23.1341,23.1432,14800.0
2012-10-25 12:00:00,25.54,25.55,25.49,25.5,99000.0,23.1341,23.1432,23.0888,23.0979,99000.0
2012-10-25 12:05:00,25.49,25.55,25.47,25.55,71300.0,23.0888,23.1432,23.0707,23.1432,71300.0
2012-10-25 12:10:00,25.55,25.55,25.48,25.48,27300.0,23.1432,23.1432,23.0798,23.0798,27300.0
2012-10-25 12:15:00,25.49,25.49,25.43,25.46,85600.0,23.0888,23.0888,23.0345,23.0616,85600.0
2012-10-25 12:20:00,25.46,25.49,25.46,25.48,41400.0,23.0616,23.0888,23.0616,23.0798,41400.0
2012-10-25 12:25:00,25.48,25.49,25.46,25.47,103100.0,23.0798,23.0888,23.0616,23.0707,103100.0
2012-10-25 12:30:00,25.47,25.5,25.45,25.49,31900.0,23.0707,23.0979,23.0526,23.0888,31900.0
2012-10-25 12:35:00,25.49,25.51,25.48,25.5,9900.0,23.0888,23.1069,23.0798,23.0979,9900.0
2012-10-25 12:40:00,25.5,25.5,25.45,25.47,31500.0,23.0979,23.0979,23.0526,23.0707,31500.0
2012-10-25 12:45:00,25.46,25.54,25.46,25.54,35500.0,23.0616,23.1341,23.0616,23.1341,35500.0
2012-10-25 12:50:00,25.55,25.55,25.49,25.5,24400.0,23.1432,23.1432,23.0888,23.0979,24400.0
2012-10-25 12:55:00,25.5,25.61,25.5,25.61,33200.0,23.0979,23.1975,23.0979,23.1975,33200.0
2012-10-25 13:00:00,25.61,25.63,25.6,25.62,38400.0,23.1975,23.2156,23.1885,23.2066,38400.0
2012-10-25 13:05:00,25.61,25.62,25.58,25.59,20300.0,23.1975,23.2066,23.1703,23.1794,20300.0
2012-10-25 13:10:00,25.58,25.62,25.58,25.61,36300.0,23.1703,23.2066,23.1703,23.1975,36300.0
2012-10-25 13:15:00,25.61,25.65,25.6,25.61,33200.0,23.1975,23.2337,23.1885,23.1975,33200.0
2012-10-25 13:20:00,25.6,25.65,25.6,25.64,61900.0,23.1885,23.2337,23.1885,23.2247,61900.0
2012-10-25 13:25:00,25.65,25.7,25.63,25.69,46400.0,23.2337,23.279,23.2156,23.27,46400.0
2012-10-25 13:30:00,25.68,25.68,25.63,25.63,40000.0,23.2609,23.2609,23.2156,23.2156,40000.0
2012-10-25 13:35:00,25.64,25.66,25.64,25.65,20300.0,23.2247,23.2428,23.2247,23.2337,20300.0
2012-10-25 13:40:00,25.65,25.7,25.65,25.7,29100.0,23.2337,23.279,23.2337,23.279,29100.0
2012-10-25 13:45:00,25.7,25.73,25.69,25.73,44500.0,23.279,23.3062,23.27,23.3062,44500.0
2012-10-25 13:50:00,25.72,25.73,25.69,25.69,31600.0,23.2972,23.3062,23.27,23.27,31600.0
2012-10-25 13:55:00,25.69,25.7,25.68,25.7,20000.0,23.27,23.279,23.2609,23.279,20000.0
2012-10-25 14:00:00,25.7,25.71,25.65,25.66,53200.0,23.279,23.2881,23.2337,23.2428,53200.0
2012-10-25 14:05:00,25.66,25.67,25.65,25.66,28400.0,23.2428,23.2519,23.2337,23.2428,28400.0
2012-10-25 14:10:00,25.67,25.67,25.63,25.63,60600.0,23.2519,23.2519,23.2156,23.2156,60600.0
2012-10-25 14:15:00,25.64,25.64,25.59,25.62,22900.0,23.2247,23.2247,23.1794,23.2066,22900.0
2012-10-25 14:20:00,25.63,25.65,25.6,25.64,28500.0,23.2156,23.2337,23.1885,23.2247,28500.0
2012-10-25 14:25:00,25.64,25.65,25.6,25.61,27900.0,23.2247,23.2337,23.1885,23.1975,27900.0
2012-10-25 14:30:00,25.61,25.64,25.61,25.63,29400.0,23.1975,23.2247,23.1975,23.2156,29400.0
2012-10-25 14:35:00,25.64,25.65,25.64,25.65,20200.0,23.2247,23.2337,23.2247,23.2337,20200.0
2012-10-25 14:40:00,25.65,25.72,25.65,25.72,92800.0,23.2337,23.2972,23.2337,23.2972,92800.0
2012-10-25 14:45:00,25.71,25.72,25.69,25.7,29600.0,23.2881,23.2972,23.27,23.279,29600.0
2012-10-25 14:50:00,25.69,25.69,25.64,25.66,25700.0,23.27,23.27,23.2247,23.2428,25700.0
2012-10-25 14:55:00,25.66,25.67,25.62,25.62,23200.0,23.2428,23.2519,23.2066,23.2066,23200.0
2012-10-25 15:00:00,25.62,25.65,25.61,25.64,95600.0,23.2066,23.2337,23.1975,23.2247,95600.0
2012-10-25 15:05:00,25.63,25.63,25.58,25.59,15600.0,23.2156,23.2156,23.1703,23.1794,15600.0
2012-10-25 15:10:00,25.6,25.62,25.58,25.61,22000.0,23.1885,23.2066,23.1703,23.1975,22000.0
2012-10-25 15:15:00,25.61,25.63,25.6,25.6,63200.0,23.1975,23.2156,23.1885,23.1885,63200.0
2012-10-25 15:20:00,25.6,25.6,25.58,25.59,22900.0,23.1885,23.1885,23.1703,23.1794,22900.0
2012-10-25 15:25:00,25.59,25.6,25.56,25.57,20600.0,23.1794,23.1885,23.1522,23.1613,20600.0
2012-10-25 15:30:00,25.58,25.59,25.56,25.58,47400.0,23.1703,23.1794,23.1522,23.1703,47400.0
2012-10-25 15:35:00,25.57,25.57,25.55,25.57,42700.0,23.1613,23.1613,23.1432,23.1613,42700.0
2012-10-25 15:40:00,25.57,25.58,25.56,25.56,71200.0,23.1613,23.1703,23.1522,23.1522,71200.0
2012-10-25 15:45:00,25.57,25.57,25.55,25.56,107200.0,23.1613,23.1613,23.1432,23.1522,107200.0
2012-10-25 15:50:00,25.56,25.6,25.55,25.59,107200.0,23.1522,23.1885,23.1432,23.1794,107200.0
2012-10-25 15:55:00,25.6,25.63,25.6,25.63,285200.0,23.1885,23.2156,23.1885,23.2156,285200.0
2012-10-26 09:30:00,25.58,25.64,25.57,25.6,16000.0,23.1703,23.2247,23.1613,23.1885,16000.0
2012-10-26 09:35:00,25.62,25.66,25.62,25.65,40100.0,23.2066,23.2428,23.2066,23.2337,40100.0
2012-10-26 09:40:00,25.65,25.69,25.63,25.63,115900.0,23.2337,23.27,23.2156,23.2156,115900.0
2012-10-26 09:45:00,25.63,25.63,25.55,25.59,171200.0,23.2156,23.2156,23.1432,23.1794,171200.0
2012-10-26 09:50:00,25.58,25.6,25.55,25.55,52900.0,23.1703,23.1885,23.1432,23.1432,52900.0
2012-10-26 09:55:00,25.55,25.56,25.44,25.44,102300.0,23.1432,23.1522,23.0435,23.0435,102300.0
2012-10-26 10:00:00,25.44,25.46,25.36,25.4,422300.0,23.0435,23.0616,22.9711,23.0073,422300.0
2012-10-26 10:05:00,25.39,25.48,25.37,25.44,433900.0,22.9982,23.0798,22.9801,23.0435,433900.0
2012-10-26 10:10:00,25.45,25.51,25.41,25.5,108800.0,23.0526,23.1069,23.0164,23.0979,108800.0
2012-10-26 10:15:00,25.49,25.54,25.45,25.46,90100.0,23.0888,23.1341,23.0526,23.0616,90100.0
2012-10-26 10:20:00,25.46,25.47,25.42,25.43,79200.0,23.0616,23.0707,23.0254,23.0345,79200.0
2012-10-26 10:25:00,25.43,25.43,25.37,25.37,115300.0,23.0345,23.0345,22.9801,22.9801,115300.0
2012-10-26 10:30:00,25.37,25.39,25.32,25.36,118200.0,22.9801,22.9982,22.9348,22.9711,118200.0
2012-10-26 10:35:00,25.35,25.39,25.35,25.39,48700.0,22.962,22.9982,22.962,22.9982,48700.0
2012-10-26 10:40:00,25.39,25.4,25.35,25.37,64200.0,22.9982,23.0073,22.962,22.9801,64200.0
2012-10-26 10:45:00,25.37,25.39,25.3,25.31,107900.0,22.9801,22.9982,22.9167,22.9258,107900.0
2012-10-26 10:50:00,25.31,25.32,25.21,25.23,139400.0,22.9258,22.9348,22.8352,22.8533,139400.0
2012-10-26 10:55:00,25.24,25.25,25.18,25.19,96500.0,22.8624,22.8714,22.808,22.8171,96500.0
2012-10-26 11:00:00,25.18,25.19,25.12,25.16,112500.0,22.808,22.8171,22.7537,22.7899,112500.0
2012-10-26 11:05:00,25.15,25.2,25.15,25.17,56100.0,22.7808,22.8261,22.7808,22.799,56100.0
2012-10-26 11:10:00,25.17,25.21,25.17,25.19,71800.0,22.799,22.8352,22.799,22.8171,71800.0
2012-10-26 11:15:00,25.19,25.21,25.18,25.21,39100.0,22.8171,22.8352,22.808,22.8352,39100.0
2012-10-26 11:20:00,25.2,25.21,25.18,25.21,46000.0,22.8261,22.8352,22.808,22.8352,46000.0
2012-10-26 11:25:00,25.22,25.28,25.21,25.28,86500.0,22.8443,22.8986,22.8352,22.8986,86500.0
2012-10-26 11:30:00,25.29,25.31,25.28,25.29,40100.0,22.9077,22.9258,22.8986,22.9077,40100.0
2012-10-26 11:35:00,25.3,25.3,25.26,25.29,24400.0,22.9167,22.9167,22.8805,22.9077,24400.0
2012-10-26 11:40:00,25.29,25.3,25.23,25.23,27200.0,22.9077,22.9167,22.8533,22.8533,27200.0
2012-10-26 11:45:00,25.22,25.23,25.2,25.2,39200.0,22.8443,22.8533,22.8261,22.8261,39200.0
2012-10-26 11:50:00,25.2,25.21,25.16,25.17,43200.0,22.8261,22.8352,22.7899,22.799,43200.0
2012-10-26 11:55:00,25.17,25.19,25.16,25.16,19300.0,22.799,22.8171,22.7899,22.7899,19300.0
2012-10-26 12:00:00,25.16,25.16,25.1,25.1,104700.0,22.7899,22.7899,22.7356,22.7356,104700.0
2012-10-26 12:05:00,25.11,25.14,25.06,25.12,116400.0,22.7446,22.7718,22.6993,22.7537,116400.0
2012-10-26 12:10:00,25.13,25.15,25.12,25.14,95700.0,22.7627,22.7808,22.7537,22.7718,95700.0
2012-10-26 12:15:00,25.13,25.14,25.1,25.11,32400.0,22.7627,22.7718,22.7356,22.7446,32400.0
2012-10-26 12:20:00,25.11,25.18,25.11,25.16,26800.0,22.7446,22.808,22.7446,22.7899,26800.0
2012-10-26 12:25:00,25.16,25.2,25.14,25.2,48600.0,22.7899,22.8261,22.7718,22.8261,48600.0
2012-10-26 12:30:00,25.19,25.19,25.1,25.11,66700.0,22.8171,22.8171,22.7356,22.7446,66700.0
2012-10-26 12:35:00,25.12,25.15,25.1,25.14,89700.0,22.7537,22.7808,22.7356,22.7718,89700.0
2012-10-26 12:40:00,25.14,25.19,25.13,25.16,39700.0,22.7718,22.8171,22.7627,22.7899,39700.0
2012-10-26 12:45:00,25.15,25.18,25.13,25.15,31500.0,22.7808,22.808,22.7627,22.7808,31500.0
2012-10-26 12:50:00,25.15,25.17,25.14,25.16,13700.0,22.7808,22.799,22.7718,22.7899,13700.0
2012-10-26 12:55:00,25.16,25.24,25.16,25.22,44300.0,22.7899,22.8624,22.7899,22.8443,44300.0
2012-10-26 13:00:00,25.23,25.23,25.17,25.17,43600.0,22.8533,22.8533,22.799,22.799,43600.0
2012-10-26 13:05:00,25.17,25.21,25.16,25.2,22300.0,22.799,22.8352,22.7899,22.8261,22300.0
2012-10-26 13:10:00,25.2,25.24,25.19,25.22,24600.0,22.8261,22.8624,22.8171,22.8443,24600.0
2012-10-26 13:15:00,25.21,25.23,25.18,25.21,141900.0,22.8352,22.8533,22.808,22.8352,141900.0
2012-10-26 13:20:00,25.2,25.22,25.19,25.21,105500.0,22.8261,22.8443,22.8171,22.8352,105500.0
2012-10-26 13:25:00,25.2,25.29,25.2,25.29,67900.0,22.8261,22.9077,22.8261,22.9077,67900.0
2012-10-26 13:30:00,25.28,25.37,25.28,25.35,73700.0,22.8986,22.9801,22.8986,22.962,73700.0
2012-10-26 13:35:00,25.34,25.38,25.33,25.34,28000.0,22.953,22.9892,22.9439,22.953,28000.0
2012-10-26 13:40:00,25.34,25.38,25.33,25.38,30700.0,22.953,22.9892,22.9439,22.9892,30700.0
2012-10-26 13:45:00,25.37,25.4,25.35,25.37,27900.0,22.9801,23.0073,22.962,22.9801,27900.0
2012-10-26 13:50:00,25.36,25.37,25.33,25.36,14500.0,22.9711,22.9801,22.9439,22.9711,14500.0
2012-10-26 13:55:00,25.37,25.38,25.34,25.36,21500.0,22.9801,22.9892,22.953,22.9711,21500.0
2012-10-26 14:00:00,25.36,25.38,25.36,25.37,13400.0,22.9711,22.9892,22.9711,22.9801,13400.0
2012-10-26 14:05:00,25.38,25.39,25.36,25.38,24400.0,22.9892,22.9982,22.9711,22.9892,24400.0
2012-10-26 14:10:00,25.38,25.4,25.36,25.36,18400.0,22.9892,23.0073,22.9711,22.9711,18400.0
2012-10-26 14:15:00,25.36,25.4,25.34,25.39,30400.0,22.9711,23.0073,22.953,22.9982,30400.0
2012-10-26 14:20:00,25.4,25.4,25.37,25.39,13000.0,23.0073,23.0073,22.9801,22.9982,13000.0
2012-10-26 14:25:00,25.39,25.43,25.39,25.42,32900.0,22.9982,23.0345,22.9982,23.0254,32900.0
2012-10-26 14:30:00,25.42,25.49,25.42,25.48,26700.0,23.0254,23.0888,23.0254,23.0798,26700.0
2012-10-26 14:35:00,25.48,25.49,25.47,25.47,11400.0,23.0798,23.0888,23.0707,23.0707,11400.0
2012-10-26 14:40:00,25.48,25.48,25.45,25.46,13500.0,23.0798,23.0798,23.0526,23.0616,13500.0
2012-10-26 14:45:00,25.46,25.47,25.44,25.44,14100.0,23.0616,23.0707,23.0435,23.0435,14100.0
2012-10-26 14:50:00,25.44,25.47,25.42,25.45,13100.0,23.0435,23.0707,23.0254,23.0526,13100.0
2012-10-26 14:55:00,25.45,25.45,25.42,25.45,27000.0,23.0526,23.0526,23.0254,23.0526,27000.0
2012-10-26 15:00:00,25.45,25.48,25.44,25.47,8800.0,23.0526,23.0798,23.0435,23.0707,8800.0
2012-10-26 15:05:00,25.48,25.5,25.47,25.5,38700.0,23.0798,23.0979,23.0707,23.0979,38700.0
2012-10-26 15:10:00,25.5,25.54,25.5,25.53,22200.0,23.0979,23.1341,23.0979,23.1251,22200.0
2012-10-26 15:15:00,25.53,25.54,25.49,25.52,32100.0,23.1251,23.1341,23.0888,23.116,32100.0
2012-10-26 15:20:00,25.51,25.52,25.5,25.52,14300.0,23.1069,23.116,23.0979,23.116,14300.0
2012-10-26 15:25:00,25.52,25.55,25.51,25.53,36400.0,23.116,23.1432,23.1069,23.1251,36400.0
2012-10-26 15:30:00,25.54,25.56,25.51,25.52,51800.0,23.1341,23.1522,23.1069,23.116,51800.0
2012-10-26 15:35:00,25.52,25.53,25.49,25.5,76000.0,23.116,23.1251,23.0888,23.0979,76000.0
2012-10-26 15:40:00,25.5,25.53,25.5,25.52,99500.0,23.0979,23.1251,23.0979,23.116,99500.0
2012-10-26 15:45:00,25.52,25.52,25.47,25.49,148000.0,23.116,23.116,23.0707,23.0888,148000.0
2012-10-26 15:50:00,25.49,25.53,25.48,25.52,157900.0,23.0888,23.1251,23.0798,23.116,157900.0
2012-10-26 15:55:00,25.52,25.52,25.48,25.51,250300.0,23.116,23.116,23.0798,23.1069,250300.0
2012-10-31 09:30:00,25.95,26.16,25.76,26.13,145900.0,23.5055,23.6957,23.3334,23.6685,145900.0
2012-10-31 09:35:00,26.13,26.13,25.99,26.09,231900.0,23.6685,23.6685,23.5417,23.6323,231900.0
2012-10-31 09:40:00,26.08,26.09,25.93,25.96,86700.0,23.6232,23.6323,23.4874,23.5145,86700.0
2012-10-31 09:45:00,25.99,26.06,25.96,26.04,81500.0,23.5417,23.6051,23.5145,23.587,81500.0
2012-10-31 09:50:00,26.05,26.07,26.0,26.0,33500.0,23.5961,23.6142,23.5508,23.5508,33500.0
2012-10-31 09:55:00,26.01,26.02,25.91,25.92,76000.0,23.5598,23.5689,23.4693,23.4783,76000.0
2012-10-31 10:00:00,25.92,25.95,25.89,25.89,175600.0,23.4783,23.5055,23.4511,23.4511,175600.0
2012-10-31 10:05:00,25.9,25.96,25.89,25.95,157900.0,23.4602,23.5145,23.4511,23.5055,157900.0
2012-10-31 10:10:00,25.95,25.95,25.9,25.9,150800.0,23.5055,23.5055,23.4602,23.4602,150800.0
2012-10-31 10:15:00,25.9,25.96,25.9,25.96,44400.0,23.4602,23.5145,23.4602,23.5145,44400.0
2012-10-31 10:20:00,25.95,26.03,25.95,26.02,134900.0,23.5055,23.578,23.5055,23.5689,134900.0
2012-10-31 10:25:00,26.02,26.03,25.96,25.96,69700.0,23.5689,23.578,23.5145,23.5145,69700.0
2012-10-31 10:30:00,25.96,25.97,25.89,25.91,20200.0,23.5145,23.5236,23.4511,23.4693,20200.0
2012-10-31 10:35:00,25.91,25.95,25.88,25.89,31800.0,23.4693,23.5055,23.4421,23.4511,31800.0
2012-10-31 10:40:00,25.89,25.89,25.82,25.82,17000.0,23.4511,23.4511,23.3877,23.3877,17000.0
2012-10-31 10:45:00,25.81,25.87,25.8,25.86,12500.0,23.3787,23.433,23.3696,23.424,12500.0
2012-10-31 10:50:00,25.84,25.86,25.83,25.83,13600.0,23.4059,23.424,23.3968,23.3968,13600.0
2012-10-31 10:55:00,25.83,25.89,25.8,25.88,65200.0,23.3968,23.4511,23.3696,23.4421,65200.0
2012-10-31 11:00:00,25.88,25.89,25.82,25.83,39000.0,23.4421,23.4511,23.3877,23.3968,39000.0
2012-10-31 11:05:00,25.82,25.85,25.81,25.85,46700.0,23.3877,23.4149,23.3787,23.4149,46700.0
2012-10-31 11:10:00,25.85,25.89,25.85,25.89,23300.0,23.4149,23.4511,23.4149,23.4511,23300.0
2012-10-31 11:15:00,25.89,25.93,25.88,25.93,24400.0,23.4511,23.4874,23.4421,23.4874,24400.0
2012-10-31 11:20:00,25.93,25.94,25.9,25.92,16000.0,23.4874,23.4964,23.4602,23.4783,16000.0
2012-10-31 11:25:00,25.92,25.92,25.89,25.9,23300.0,23.4783,23.4783,23.4511,23.4602,23300.0
2012-10-31 11:30:00,25.92,25.96,25.91,25.96,39700.0,23.4783,23.5145,23.4693,23.5145,39700.0
2012-10-31 11:35:00,25.96,25.96,25.92,25.95,22500.0,23.5145,23.5145,23.4783,23.5055,22500.0
2012-10-31 11:40:00,25.95,26.0,25.95,26.0,58600.0,23.5055,23.5508,23.5055,23.5508,58600.0
2012-10-31 11:45:00,26.0,26.0,25.96,25.99,72700.0,23.5508,23.5508,23.5145,23.5417,72700.0
2012-10-31 11:50:00,25.99,26.0,25.96,25.98,37100.0,23.5417,23.5508,23.5145,23.5327,37100.0
2012-10-31 11:55:00,25.97,25.99,25.94,25.99,67800.0,23.5236,23.5417,23.4964,23.5417,67800.0
2012-10-31 12:00:00,25.97,25.98,25.93,25.95,24200.0,23.5236,23.5327,23.4874,23.5055,24200.0
2012-10-31 12:05:00,25.95,25.96,25.9,25.94,8400.0,23.5055,23.5145,23.4602,23.4964,8400.0
2012-10-31 12:10:00,25.94,25.96,25.93,25.95,7600.0,23.4964,23.5145,23.4874,23.5055,7600.0
2012-10-31 12:15:00,25.95,25.95,25.89,25.93,13400.0,23.5055,23.5055,23.4511,23.4874,13400.0
2012-10-31 12:20:00,25.93,25.93,25.9,25.91,42200.0,23.4874,23.4874,23.4602,23.4693,42200.0
2012-10-31 12:25:00,25.91,25.94,25.89,25.91,85800.0,23.4693,23.4964,23.4511,23.4693,85800.0
2012-10-31 12:30:00,25.91,25.93,25.88,25.88,38700.0,23.4693,23.4874,23.4421,23.4421,38700.0
2012-10-31 12:35:00,25.89,25.92,25.87,25.89,109900.0,23.4511,23.4783,23.433,23.4511,109900.0
2012-10-31 12:40:00,25.89,25.91,25.89,25.91,35400.0,23.4511,23.4693,23.4511,23.4693,35400.0
2012-10-31 12:45:00,25.9,25.92,25.89,25.9,61400.0,23.4602,23.4783,23.4511,23.4602,61400.0
2012-10-31 12:50:00,25.89,25.94,25.89,25.9,53600.0,23.4511,23.4964,23.4511,23.4602,53600.0
2012-10-31 12:55:00,25.91,25.94,25.9,25.92,16600.0,23.4693,23.4964,23.4602,23.4783,16600.0
2012-10-31 13:00:00,25.91,25.92,25.86,25.87,18000.0,23.4693,23.4783,23.424,23.433,18000.0
2012-10-31 13:05:00,25.87,25.89,25.87,25.87,26400.0,23.433,23.4511,23.433,23.433,26400.0
2012-10-31 13:10:00,25.88,25.91,25.87,25.9,24900.0,23.4421,23.4693,23.433,23.4602,24900.0
2012-10-31 13:15:00,25.9,25.91,25.89,25.9,20000.0,23.4602,23.4693,23.4511,23.4602,20000.0
2012-10-31 13:20:00,25.9,25.91,25.88,25.89,14900.0,23.4602,23.4693,23.4421,23.4511,14900.0
2012-10-31 13:25:00,25.9,25.92,25.89,25.91,14800.0,23.4602,23.4783,23.4511,23.4693,14800.0
2012-10-31 13:30:00,25.91,25.95,25.9,25.94,26800.0,23.4693,23.5055,23.4602,23.4964,26800.0
2012-10-31 13:35:00,25.94,25.95,25.92,25.95,39400.0,23.4964,23.5055,23.4783,23.5055,39400.0
2012-10-31 13:40:00,25.95,25.95,25.93,25.94,32900.0,23.5055,23.5055,23.4874,23.4964,32900.0
2012-10-31 13:45:00,25.94,25.98,25.92,25.96,220300.0,23.4964,23.5327,23.4783,23.5145,220300.0
2012-10-31 13:50:00,25.97,26.0,25.95,26.0,43000.0,23.5236,23.5508,23.5055,23.5508,43000.0
2012-10-31 13:55:00,25.99,26.0,25.94,25.96,61100.0,23.5417,23.5508,23.4964,23.5145,61100.0
2012-10-31 14:00:00,25.96,25.99,25.94,25.99,24300.0,23.5145,23.5417,23.4964,23.5417,24300.0
2012-10-31 14:05:00,25.99,26.0,25.98,26.0,16000.0,23.5417,23.5508,23.5327,23.5508,16000.0
2012-10-31 14:10:00,26.0,26.0,25.97,25.97,28000.0,23.5508,23.5508,23.5236,23.5236,28000.0
2012-10-31 14:15:00,25.97,26.01,25.97,26.0,66400.0,23.5236,23.5598,23.5236,23.5508,66400.0
2012-10-31 14:20:00,26.0,26.0,25.98,26.0,30400.0,23.5508,23.5508,23.5327,23.5508,30400.0
2012-10-31 14:25:00,25.99,26.0,25.98,26.0,25200.0,23.5417,23.5508,23.5327,23.5508,25200.0
2012-10-31 14:30:00,26.0,26.0,25.99,26.0,22600.0,23.5508,23.5508,23.5417,23.5508,22600.0
2012-10-31 14:35:00,26.0,26.0,25.97,25.98,27600.0,23.5508,23.5508,23.5236,23.5327,27600.0
2012-10-31 14:40:00,25.99,25.99,25.95,25.98,13700.0,23.5417,23.5417,23.5055,23.5327,13700.0
2012-10-31 14:45:00,25.99,26.0,25.98,25.99,25800.0,23.5417,23.5508,23.5327,23.5417,25800.0
2012-10-31 14:50:00,25.99,26.01,25.95,25.96,31900.0,23.5417,23.5598,23.5055,23.5145,31900.0
2012-10-31 14:55:00,25.96,25.98,25.95,25.98,35200.0,23.5145,23.5327,23.5055,23.5327,35200.0
2012-10-31 15:00:00,25.95,25.96,25.93,25.96,32400.0,23.5055,23.5145,23.4874,23.5145,32400.0
2012-10-31 15:05:00,25.96,26.0,25.96,25.99,19200.0,23.5145,23.5508,23.5145,23.5417,19200.0
2012-10-31 15:10:00,26.0,26.03,25.98,26.02,37700.0,23.5508,23.578,23.5327,23.5689,37700.0
2012-10-31 15:15:00,26.02,26.07,26.02,26.04,100200.0,23.5689,23.6142,23.5689,23.587,100200.0
2012-10-31 15:20:00,26.05,26.07,26.02,26.04,37400.0,23.5961,23.6142,23.5689,23.587,37400.0
2012-10-31 15:25:00,26.04,26.05,26.01,26.04,147300.0,23.587,23.5961,23.5598,23.587,147300.0
2012-10-31 15:30:00,26.04,26.05,26.02,26.05,112100.0,23.587,23.5961,23.5689,23.5961,112100.0
2012-10-31 15:35:00,26.05,26.05,26.02,26.02,36000.0,23.5961,23.5961,23.5689,23.5689,36000.0
2012-10-31 15:40:00,26.02,26.05,26.0,26.01,79700.0,23.5689,23.5961,23.5508,23.5598,79700.0
2012-10-31 15:45:00,26.02,26.04,26.01,26.03,114900.0,23.5689,23.587,23.5598,23.578,114900.0
2012-10-31 15:50:00,26.04,26.04,26.01,26.04,144300.0,23.587,23.587,23.5598,23.587,144300.0
2012-10-31 15:55:00,26.04,26.07,26.03,26.06,301000.0,23.587,23.6142,23.578,23.6051,301000.0
2012-11-01 09:30:00,26.22,26.39,26.13,26.38,153000.0,23.7501,23.904,23.6685,23.895,153000.0
2012-11-01 09:35:00,26.37,26.39,26.35,26.39,121800.0,23.8859,23.904,23.8678,23.904,121800.0
2012-11-01 09:40:00,26.39,26.51,26.39,26.5,332000.0,23.904,24.0127,23.904,24.0037,332000.0
2012-11-01 09:45:00,26.5,26.63,26.49,26.63,348900.0,24.0037,24.1214,23.9946,24.1214,348900.0
2012-11-01 09:50:00,26.62,26.64,26.57,26.58,203900.0,24.1124,24.1305,24.0671,24.0761,203900.0
2012-11-01 09:55:00,26.59,26.65,26.57,26.62,279600.0,24.0852,24.1395,24.0671,24.1124,279600.0
2012-11-01 10:00:00,26.63,26.67,26.6,26.65,531500.0,24.1214,24.1577,24.0943,24.1395,531500.0
2012-11-01 10:05:00,26.65,26.66,26.63,26.65,93400.0,24.1395,24.1486,24.1214,24.1395,93400.0
2012-11-01 10:10:00,26.65,26.72,26.64,26.69,185800.0,24.1395,24.203,24.1305,24.1758,185800.0
2012-11-01 10:15:00,26.69,26.76,26.69,26.75,90200.0,24.1758,24.2392,24.1758,24.2301,90200.0
2012-11-01 10:20:00,26.75,26.79,26.75,26.76,78500.0,24.2301,24.2664,24.2301,24.2392,78500.0
2012-11-01 10:25:00,26.76,26.78,26.75,26.75,40000.0,24.2392,24.2573,24.2301,24.2301,40000.0
2012-11-01 10:30:00,26.75,26.78,26.75,26.77,67800.0,24.2301,24.2573,24.2301,24.2482,67800.0
2012-11-01 10:35:00,26.77,26.8,26.76,26.78,59000.0,24.2482,24.2754,24.2392,24.2573,59000.0
2012-11-01 10:40:00,26.79,26.8,26.76,26.8,75300.0,24.2664,24.2754,24.2392,24.2754,75300.0
2012-11-01 10:45:00,26.8,26.81,26.78,26.79,56400.0,24.2754,24.2845,24.2573,24.2664,56400.0
2012-11-01 10:50:00,26.79,26.79,26.74,26.74,63300.0,24.2664,24.2664,24.2211,24.2211,63300.0
2012-11-01 10:55:00,26.74,26.75,26.73,26.74,48500.0,24.2211,24.2301,24.212,24.2211,48500.0
2012-11-01 11:00:00,26.74,26.76,26.72,26.75,79500.0,24.2211,24.2392,24.203,24.2301,79500.0
2012-11-01 11:05:00,26.74,26.78,26.74,26.78,62600.0,24.2211,24.2573,24.2211,24.2573,62600.0
2012-11-01 11:10:00,26.78,26.79,26.71,26.73,197400.0,24.2573,24.2664,24.1939,24.212,197400.0
2012-11-01 11:15:00,26.73,26.73,26.67,26.69,120200.0,24.212,24.212,24.1577,24.1758,120200.0
2012-11-01 11:20:00,26.69,26.72,26.68,26.72,47100.0,24.1758,24.203,24.1667,24.203,47100.0
2012-11-01 11:25:00,26.71,26.75,26.71,26.75,69000.0,24.1939,24.2301,24.1939,24.2301,69000.0
2012-11-01 11:30:00,26.75,26.78,26.74,26.74,39600.0,24.2301,24.2573,24.2211,24.2211,39600.0
2012-11-01 11:35:00,26.75,26.77,26.74,26.76,28400.0,24.2301,24.2482,24.2211,24.2392,28400.0
2012-11-01 11:40:00,26.76,26.76,26.74,26.76,58100.0,24.2392,24.2392,24.2211,24.2392,58100.0
2012-11-01 11:45:00,26.76,26.78,26.75,26.77,100800.0,24.2392,24.2573,24.2301,24.2482,100800.0
2012-11-01 11:50:00,26.78,26.78,26.73,26.75,66300.0,24.2573,24.2573,24.212,24.2301,66300.0
2012-11-01 11:55:00,26.74,26.74,26.73,26.74,11200.0,24.2211,24.2211,24.212,24.2211,11200.0
2012-11-01 12:00:00,26.74,26.75,26.72,26.73,51500.0,24.2211,24.2301,24.203,24.212,51500.0
2012-11-01 12:05:00,26.73,26.75,26.72,26.72,62200.0,24.212,24.2301,24.203,24.203,62200.0
2012-11-01 12:10:00,26.73,26.73,26.71,26.72,85200.0,24.212,24.212,24.1939,24.203,85200.0
2012-11-01 12:15:00,26.71,26.75,26.7,26.75,53900.0,24.1939,24.2301,24.1848,24.2301,53900.0
2012-11-01 12:20:00,26.75,26.76,26.74,26.76,25200.0,24.2301,24.2392,24.2211,24.2392,25200.0
2012-11-01 12:25:00,26.76,26.76,26.75,26.76,27100.0,24.2392,24.2392,24.2301,24.2392,27100.0
2012-11-01 12:30:00,26.76,26.77,26.74,26.75,59200.0,24.2392,24.2482,24.2211,24.2301,59200.0
2012-11-01 12:35:00,26.75,26.75,26.72,26.74,36000.0,24.2301,24.2301,24.203,24.2211,36000.0
2012-11-01 12:40:00,26.74,26.74,26.7,26.72,46000.0,24.2211,24.2211,24.1848,24.203,46000.0
2012-11-01 12:45:00,26.71,26.75,26.71,26.74,25500.0,24.1939,24.2301,24.1939,24.2211,25500.0
2012-11-01 12:50:00,26.74,26.75,26.72,26.73,26000.0,24.2211,24.2301,24.203,24.212,26000.0
2012-11-01 12:55:00,26.73,26.76,26.73,26.75,38900.0,24.212,24.2392,24.212,24.2301,38900.0
2012-11-01 13:00:00,26.75,26.75,26.68,26.69,58600.0,24.2301,24.2301,24.1667,24.1758,58600.0
2012-11-01 13:05:00,26.69,26.7,26.66,26.7,82000.0,24.1758,24.1848,24.1486,24.1848,82000.0
2012-11-01 13:10:00,26.7,26.71,26.68,26.69,40700.0,24.1848,24.1939,24.1667,24.1758,40700.0
2012-11-01 13:15:00,26.69,26.72,26.68,26.72,26400.0,24.1758,24.203,24.1667,24.203,26400.0
2012-11-01 13:20:00,26.72,26.73,26.68,26.71,40200.0,24.203,24.212,24.1667,24.1939,40200.0
2012-11-01 13:25:00,26.7,26.71,26.68,26.7,28500.0,24.1848,24.1939,24.1667,24.1848,28500.0
2012-11-01 13:30:00,26.7,26.71,26.69,26.71,17900.0,24.1848,24.1939,24.1758,24.1939,17900.0
2012-11-01 13:35:00,26.71,26.74,26.7,26.72,91100.0,24.1939,24.2211,24.1848,24.203,91100.0
2012-11-01 13:40:00,26.72,26.72,26.7,26.7,13000.0,24.203,24.203,24.1848,24.1848,13000.0
2012-11-01 13:45:00,26.71,26.72,26.7,26.71,27100.0,24.1939,24.203,24.1848,24.1939,27100.0
2012-11-01 13:50:00,26.7,26.81,26.7,26.78,405200.0,24.1848,24.2845,24.1848,24.2573,405200.0
2012-11-01 13:55:00,26.78,26.78,26.76,26.77,31700.0,24.2573,24.2573,24.2392,24.2482,31700.0
2012-11-01 14:00:00,26.77,26.78,26.73,26.73,39700.0,24.2482,24.2573,24.212,24.212,39700.0
2012-11-01 14:05:00,26.73,26.74,26.69,26.7,81700.0,24.212,24.2211,24.1758,24.1848,81700.0
2012-11-01 14:10:00,26.69,26.75,26.69,26.72,1475400.0,24.1758,24.2301,24.1758,24.203,1475400.0
2012-11-01 14:15:00,26.71,26.72,26.7,26.71,42100.0,24.1939,24.203,24.1848,24.1939,42100.0
2012-11-01 14:20:00,26.71,26.73,26.7,26.72,68700.0,24.1939,24.212,24.1848,24.203,68700.0
2012-11-01 14:25:00,26.72,26.72,26.69,26.7,41400.0,24.203,24.203,24.1758,24.1848,41400.0
2012-11-01 14:30:00,26.7,26.71,26.68,26.7,45000.0,24.1848,24.1939,24.1667,24.1848,45000.0
2012-11-01 14:35:00,26.71,26.73,26.7,26.73,52800.0,24.1939,24.212,24.1848,24.212,52800.0
2012-11-01 14:40:00,26.73,26.77,26.73,26.77,160800.0,24.212,24.2482,24.212,24.2482,160800.0
2012-11-01 14:45:00,26.77,26.77,26.74,26.77,97400.0,24.2482,24.2482,24.2211,24.2482,97400.0
2012-11-01 14:50:00,26.77,26.81,26.76,26.81,51200.0,24.2482,24.2845,24.2392,24.2845,51200.0
2012-11-01 14:55:00,26.81,26.83,26.81,26.83,89400.0,24.2845,24.3026,24.2845,24.3026,89400.0
2012-11-01 15:00:00,26.83,26.83,26.79,26.8,45000.0,24.3026,24.3026,24.2664,24.2754,45000.0
2012-11-01 15:05:00,26.8,26.81,26.79,26.8,59400.0,24.2754,24.2845,24.2664,24.2754,59400.0
2012-11-01 15:10:00,26.8,26.81,26.8,26.81,70600.0,24.2754,24.2845,24.2754,24.2845,70600.0
2012-11-01 15:15:00,26.8,26.84,26.8,26.83,260800.0,24.2754,24.3116,24.2754,24.3026,260800.0
2012-11-01 15:20:00,26.83,26.83,26.78,26.8,126500.0,24.3026,24.3026,24.2573,24.2754,126500.0
2012-11-01 15:25:00,26.8,26.8,26.79,26.8,94900.0,24.2754,24.2754,24.2664,24.2754,94900.0
2012-11-01 15:30:00,26.8,26.81,26.79,26.81,126100.0,24.2754,24.2845,24.2664,24.2845,126100.0
2012-11-01 15:35:00,26.81,26.81,26.76,26.78,149200.0,24.2845,24.2845,24.2392,24.2573,149200.0
2012-11-01 15:40:00,26.78,26.79,26.77,26.79,218200.0,24.2573,24.2664,24.2482,24.2664,218200.0
2012-11-01 15:45:00,26.79,26.82,26.78,26.82,283000.0,24.2664,24.2935,24.2573,24.2935,283000.0
2012-11-01 15:50:00,26.82,26.84,26.81,26.83,272400.0,24.2935,24.3116,24.2845,24.3026,272400.0
2012-11-01 15:55:00,26.83,26.84,26.82,26.84,640400.0,24.3026,24.3116,24.2935,24.3116,640400.0
2012-11-02 09:30:00,26.95,27.06,26.86,26.88,421900.0,24.4113,24.5109,24.3298,24.3479,421900.0
2012-11-02 09:35:00,26.88,26.93,26.85,26.87,112300.0,24.3479,24.3932,24.3207,24.3388,112300.0
2012-11-02 09:40:00,26.88,26.89,26.81,26.81,392200.0,24.3479,24.3569,24.2845,24.2845,392200.0
2012-11-02 09:45:00,26.8,26.84,26.78,26.8,740500.0,24.2754,24.3116,24.2573,24.2754,740500.0
2012-11-02 09:50:00,26.79,26.8,26.76,26.79,276900.0,24.2664,24.2754,24.2392,24.2664,276900.0
2012-11-02 09:55:00,26.78,26.81,26.77,26.81,175600.0,24.2573,24.2845,24.2482,24.2845,175600.0
2012-11-02 10:00:00,26.81,26.84,26.79,26.82,228500.0,24.2845,24.3116,24.2664,24.2935,228500.0
2012-11-02 10:05:00,26.81,26.81,26.77,26.8,118000.0,24.2845,24.2845,24.2482,24.2754,118000.0
2012-11-02 10:10:00,26.79,26.8,26.73,26.74,111900.0,24.2664,24.2754,24.212,24.2211,111900.0
2012-11-02 10:15:00,26.74,26.74,26.71,26.72,95000.0,24.2211,24.2211,24.1939,24.203,95000.0
2012-11-02 10:20:00,26.71,26.72,26.68,26.72,134700.0,24.1939,24.203,24.1667,24.203,134700.0
2012-11-02 10:25:00,26.72,26.72,26.66,26.68,35000.0,24.203,24.203,24.1486,24.1667,35000.0
2012-11-02 10:30:00,26.67,26.71,26.65,26.71,58100.0,24.1577,24.1939,24.1395,24.1939,58100.0
2012-11-02 10:35:00,26.71,26.73,26.67,26.67,30300.0,24.1939,24.212,24.1577,24.1577,30300.0
2012-11-02 10:40:00,26.68,26.68,26.64,26.66,23700.0,24.1667,24.1667,24.1305,24.1486,23700.0
2012-11-02 10:45:00,26.65,26.68,26.64,26.68,76900.0,24.1395,24.1667,24.1305,24.1667,76900.0
2012-11-02 10:50:00,26.68,26.68,26.64,26.66,37200.0,24.1667,24.1667,24.1305,24.1486,37200.0
2012-11-02 10:55:00,26.66,26.7,26.65,26.67,133700.0,24.1486,24.1848,24.1395,24.1577,133700.0
2012-11-02 11:00:00,26.66,26.68,26.64,26.66,51400.0,24.1486,24.1667,24.1305,24.1486,51400.0
2012-11-02 11:05:00,26.67,26.72,26.67,26.7,90400.0,24.1577,24.203,24.1577,24.1848,90400.0
2012-11-02 11:10:00,26.71,26.73,26.69,26.73,88600.0,24.1939,24.212,24.1758,24.212,88600.0
2012-11-02 11:15:00,26.73,26.73,26.69,26.71,30400.0,24.212,24.212,24.1758,24.1939,30400.0
2012-11-02 11:20:00,26.71,26.73,26.7,26.71,18500.0,24.1939,24.212,24.1848,24.1939,18500.0
2012-11-02 11:25:00,26.7,26.74,26.69,26.72,107000.0,24.1848,24.2211,24.1758,24.203,107000.0
2012-11-02 11:30:00,26.71,26.71,26.67,26.71,27500.0,24.1939,24.1939,24.1577,24.1939,27500.0
2012-11-02 11:35:00,26.71,26.75,26.71,26.73,15000.0,24.1939,24.2301,24.1939,24.212,15000.0
2012-11-02 11:40:00,26.73,26.73,26.69,26.7,13800.0,24.212,24.212,24.1758,24.1848,13800.0
2012-11-02 11:45:00,26.7,26.71,26.66,26.67,29000.0,24.1848,24.1939,24.1486,24.1577,29000.0
2012-11-02 11:50:00,26.66,26.72,26.66,26.72,27700.0,24.1486,24.203,24.1486,24.203,27700.0
2012-11-02 11:55:00,26.71,26.72,26.7,26.72,9800.0,24.1939,24.203,24.1848,24.203,9800.0
2012-11-02 12:00:00,26.72,26.72,26.68,26.69,19900.0,24.203,24.203,24.1667,24.1758,19900.0
2012-11-02 12:05:00,26.69,26.71,26.68,26.71,37700.0,24.1758,24.1939,24.1667,24.1939,37700.0
2012-11-02 12:10:00,26.71,26.72,26.68,26.69,7100.0,24.1939,24.203,24.1667,24.1758,7100.0
2012-11-02 12:15:00,26.7,26.75,26.69,26.75,27100.0,24.1848,24.2301,24.1758,24.2301,27100.0
2012-11-02 12:20:00,26.75,26.76,26.74,26.74,19600.0,24.2301,24.2392,24.2211,24.2211,19600.0
2012-11-02 12:25:00,26.74,26.75,26.7,26.72,22300.0,24.2211,24.2301,24.1848,24.203,22300.0
2012-11-02 12:30:00,26.71,26.72,26.7,26.72,11600.0,24.1939,24.203,24.1848,24.203,11600.0
2012-11-02 12:35:00,26.71,26.76,26.71,26.76,306200.0,24.1939,24.2392,24.1939,24.2392,306200.0
2012-11-02 12:40:00,26.76,26.76,26.75,26.76,74200.0,24.2392,24.2392,24.2301,24.2392,74200.0
2012-11-02 12:45:00,26.76,26.77,26.74,26.75,25400.0,24.2392,24.2482,24.2211,24.2301,25400.0
2012-11-02 12:50:00,26.75,26.76,26.73,26.74,12000.0,24.2301,24.2392,24.212,24.2211,12000.0
2012-11-02 12:55:00,26.74,26.74,26.69,26.7,15900.0,24.2211,24.2211,24.1758,24.1848,15900.0
2012-11-02 13:00:00,26.69,26.72,26.69,26.71,26100.0,24.1758,24.203,24.1758,24.1939,26100.0
2012-11-02 13:05:00,26.72,26.72,26.68,26.7,10500.0,24.203,24.203,24.1667,24.1848,10500.0
2012-11-02 13:10:00,26.7,26.71,26.69,26.71,31000.0,24.1848,24.1939,24.1758,24.1939,31000.0
2012-11-02 13:15:00,26.71,26.71,26.69,26.71,11100.0,24.1939,24.1939,24.1758,24.1939,11100.0
2012-11-02 13:20:00,26.7,26.73,26.69,26.71,40500.0,24.1848,24.212,24.1758,24.1939,40500.0
2012-11-02 13:25:00,26.71,26.72,26.7,26.71,8400.0,24.1939,24.203,24.1848,24.1939,8400.0
2012-11-02 13:30:00,26.71,26.72,26.7,26.7,22700.0,24.1939,24.203,24.1848,24.1848,22700.0
2012-11-02 13:35:00,26.7,26.72,26.69,26.7,44600.0,24.1848,24.203,24.1758,24.1848,44600.0
2012-11-02 13:40:00,26.7,26.71,26.7,26.7,18200.0,24.1848,24.1939,24.1848,24.1848,18200.0
2012-11-02 13:45:00,26.7,26.7,26.68,26.69,25700.0,24.1848,24.1848,24.1667,24.1758,25700.0
2012-11-02 13:50:00,26.68,26.68,26.6,26.63,57300.0,24.1667,24.1667,24.0943,24.1214,57300.0
2012-11-02 13:55:00,26.63,26.64,26.6,26.61,17600.0,24.1214,24.1305,24.0943,24.1033,17600.0
2012-11-02 14:00:00,26.61,26.61,26.56,26.57,54800.0,24.1033,24.1033,24.058,24.0671,54800.0
2012-11-02 14:05:00,26.57,26.6,26.56,26.59,93700.0,24.0671,24.0943,24.058,24.0852,93700.0
2012-11-02 14:10:00,26.58,26.59,26.57,26.57,13300.0,24.0761,24.0852,24.0671,24.0671,13300.0
2012-11-02 14:15:00,26.57,26.59,26.56,26.57,31300.0,24.0671,24.0852,24.058,24.0671,31300.0
2012-11-02 14:20:00,26.57,26.58,26.55,26.56,41800.0,24.0671,24.0761,24.049,24.058,41800.0
2012-11-02 14:25:00,26.56,26.58,26.56,26.57,43700.0,24.058,24.0761,24.058,24.0671,43700.0
2012-11-02 14:30:00,26.56,26.56,26.54,26.54,19400.0,24.058,24.058,24.0399,24.0399,19400.0
2012-11-02 14:35:00,26.54,26.54,26.48,26.49,109300.0,24.0399,24.0399,23.9856,23.9946,109300.0
2012-11-02 14:40:00,26.48,26.5,26.47,26.49,26900.0,23.9856,24.0037,23.9765,23.9946,26900.0
2012-11-02 14:45:00,26.48,26.51,26.47,26.5,41300.0,23.9856,24.0127,23.9765,24.0037,41300.0
2012-11-02 14:50:00,26.5,26.52,26.48,26.49,40600.0,24.0037,24.0218,23.9856,23.9946,40600.0
2012-11-02 14:55:00,26.5,26.5,26.47,26.48,30200.0,24.0037,24.0037,23.9765,23.9856,30200.0
2012-11-02 15:00:00,26.48,26.51,26.48,26.51,26500.0,23.9856,24.0127,23.9856,24.0127,26500.0
2012-11-02 15:05:00,26.5,26.51,26.49,26.5,21500.0,24.0037,24.0127,23.9946,24.0037,21500.0
2012-11-02 15:10:00,26.49,26.53,26.49,26.5,53600.0,23.9946,24.0309,23.9946,24.0037,53600.0
2012-11-02 15:15:00,26.5,26.52,26.47,26.5,43700.0,24.0037,24.0218,23.9765,24.0037,43700.0
2012-11-02 15:20:00,26.5,26.51,26.45,26.46,26200.0,24.0037,24.0127,23.9584,23.9674,26200.0
2012-11-02 15:25:00,26.46,26.49,26.45,26.46,46000.0,23.9674,23.9946,23.9584,23.9674,46000.0
2012-11-02 15:30:00,26.45,26.45,26.4,26.41,146600.0,23.9584,23.9584,23.9131,23.9222,146600.0
2012-11-02 15:35:00,26.42,26.42,26.39,26.39,135700.0,23.9312,23.9312,23.904,23.904,135700.0
2012-11-02 15:40:00,26.39,26.44,26.39,26.42,94000.0,23.904,23.9493,23.904,23.9312,94000.0
2012-11-02 15:45:00,26.42,26.42,26.35,26.36,196900.0,23.9312,23.9312,23.8678,23.8769,196900.0
2012-11-02 15:50:00,26.37,26.38,26.34,26.35,322800.0,23.8859,23.895,23.8588,23.8678,322800.0
2012-11-02 15:55:00,26.34,26.37,26.34,26.35,672200.0,23.8588,23.8859,23.8588,23.8678,672200.0
2012-11-05 09:30:00,26.33,26.45,26.28,26.44,127400.0,23.8497,23.9584,23.8044,23.9493,127400.0
2012-11-05 09:35:00,26.44,26.44,26.36,26.38,30500.0,23.9493,23.9493,23.8769,23.895,30500.0
2012-11-05 09:40:00,26.37,26.42,26.3,26.31,41100.0,23.8859,23.9312,23.8225,23.8316,41100.0
2012-11-05 09:45:00,26.31,26.33,26.27,26.33,156600.0,23.8316,23.8497,23.7953,23.8497,156600.0
2012-11-05 09:50:00,26.33,26.39,26.33,26.34,80100.0,23.8497,23.904,23.8497,23.8588,80100.0
2012-11-05 09:55:00,26.35,26.4,26.34,26.39,30700.0,23.8678,23.9131,23.8588,23.904,30700.0
2012-11-05 10:00:00,26.38,26.43,26.36,26.4,86600.0,23.895,23.9403,23.8769,23.9131,86600.0
2012-11-05 10:05:00,26.4,26.41,26.37,26.37,83000.0,23.9131,23.9222,23.8859,23.8859,83000.0
2012-11-05 10:10:00,26.38,26.45,26.38,26.44,64900.0,23.895,23.9584,23.895,23.9493,64900.0
2012-11-05 10:15:00,26.43,26.53,26.43,26.52,104800.0,23.9403,24.0309,23.9403,24.0218,104800.0
2012-11-05 10:20:00,26.52,26.57,26.52,26.54,145000.0,24.0218,24.0671,24.0218,24.0399,145000.0
2012-11-05 10:25:00,26.55,26.56,26.51,26.54,54500.0,24.049,24.058,24.0127,24.0399,54500.0
2012-11-05 10:30:00,26.54,26.6,26.51,26.6,46000.0,24.0399,24.0943,24.0127,24.0943,46000.0
2012-11-05 10:35:00,26.6,26.64,26.56,26.62,57200.0,24.0943,24.1305,24.058,24.1124,57200.0
2012-11-05 10:40:00,26.62,26.65,26.6,26.65,88000.0,24.1124,24.1395,24.0943,24.1395,88000.0
2012-11-05 10:45:00,26.65,26.67,26.63,26.65,205500.0,24.1395,24.1577,24.1214,24.1395,205500.0
2012-11-05 10:50:00,26.65,26.66,26.63,26.64,71600.0,24.1395,24.1486,24.1214,24.1305,71600.0
2012-11-05 10:55:00,26.64,26.65,26.61,26.62,19200.0,24.1305,24.1395,24.1033,24.1124,19200.0
2012-11-05 11:00:00,26.62,26.64,26.61,26.64,13600.0,24.1124,24.1305,24.1033,24.1305,13600.0
2012-11-05 11:05:00,26.64,26.64,26.62,26.62,13700.0,24.1305,24.1305,24.1124,24.1124,13700.0
2012-11-05 11:10:00,26.62,26.63,26.6,26.6,18200.0,24.1124,24.1214,24.0943,24.0943,18200.0
2012-11-05 11:15:00,26.6,26.6,26.58,26.59,26000.0,24.0943,24.0943,24.0761,24.0852,26000.0
2012-11-05 11:20:00,26.58,26.58,26.56,26.57,5000.0,24.0761,24.0761,24.058,24.0671,5000.0
2012-11-05 11:25:00,26.57,26.57,26.55,26.56,6500.0,24.0671,24.0671,24.049,24.058,6500.0
2012-11-05 11:30:00,26.57,26.58,26.54,26.56,15800.0,24.0671,24.0761,24.0399,24.058,15800.0
2012-11-05 11:35:00,26.55,26.56,26.53,26.54,27500.0,24.049,24.058,24.0309,24.0399,27500.0
2012-11-05 11:40:00,26.54,26.56,26.54,26.55,40200.0,24.0399,24.058,24.0399,24.049,40200.0
2012-11-05 11:45:00,26.54,26.54,26.5,26.51,16500.0,24.0399,24.0399,24.0037,24.0127,16500.0
2012-11-05 11:50:00,26.52,26.55,26.52,26.53,14800.0,24.0218,24.049,24.0218,24.0309,14800.0
2012-11-05 11:55:00,26.54,26.59,26.54,26.59,10700.0,24.0399,24.0852,24.0399,24.0852,10700.0
2012-11-05 12:00:00,26.59,26.59,26.57,26.57,15800.0,24.0852,24.0852,24.0671,24.0671,15800.0
2012-11-05 12:05:00,26.58,26.58,26.58,26.58,5500.0,24.0761,24.0761,24.0761,24.0761,5500.0
2012-11-05 12:10:00,26.58,26.6,26.58,26.6,10900.0,24.0761,24.0943,24.0761,24.0943,10900.0
2012-11-05 12:15:00,26.6,26.6,26.58,26.59,10100.0,24.0943,24.0943,24.0761,24.0852,10100.0
2012-11-05 12:20:00,26.59,26.6,26.57,26.57,24100.0,24.0852,24.0943,24.0671,24.0671,24100.0
2012-11-05 12:25:00,26.57,26.58,26.56,26.57,22800.0,24.0671,24.0761,24.058,24.0671,22800.0
2012-11-05 12:30:00,26.57,26.57,26.54,26.56,16400.0,24.0671,24.0671,24.0399,24.058,16400.0
2012-11-05 12:35:00,26.56,26.59,26.56,26.59,10200.0,24.058,24.0852,24.058,24.0852,10200.0
2012-11-05 12:40:00,26.6,26.61,26.58,26.6,134900.0,24.0943,24.1033,24.0761,24.0943,134900.0
2012-11-05 12:45:00,26.6,26.61,26.59,26.59,14900.0,24.0943,24.1033,24.0852,24.0852,14900.0
2012-11-05 12:50:00,26.6,26.6,26.59,26.6,4300.0,24.0943,24.0943,24.0852,24.0943,4300.0
2012-11-05 12:55:00,26.61,26.64,26.61,26.64,33700.0,24.1033,24.1305,24.1033,24.1305,33700.0
2012-11-05 13:00:00,26.64,26.67,26.64,26.67,46500.0,24.1305,24.1577,24.1305,24.1577,46500.0
2012-11-05 13:05:00,26.66,26.69,26.66,26.69,23900.0,24.1486,24.1758,24.1486,24.1758,23900.0
2012-11-05 13:10:00,26.7,26.71,26.69,26.69,27200.0,24.1848,24.1939,24.1758,24.1758,27200.0
2012-11-05 13:15:00,26.69,26.71,26.67,26.71,17300.0,24.1758,24.1939,24.1577,24.1939,17300.0
2012-11-05 13:20:00,26.7,26.72,26.69,26.72,43300.0,24.1848,24.203,24.1758,24.203,43300.0
2012-11-05 13:25:00,26.72,26.73,26.71,26.73,26300.0,24.203,24.212,24.1939,24.212,26300.0
2012-11-05 13:30:00,26.72,26.73,26.69,26.73,18000.0,24.203,24.212,24.1758,24.212,18000.0
2012-11-05 13:35:00,26.73,26.74,26.73,26.74,55900.0,24.212,24.2211,24.212,24.2211,55900.0
2012-11-05 13:40:00,26.74,26.75,26.72,26.74,62400.0,24.2211,24.2301,24.203,24.2211,62400.0
2012-11-05 13:45:00,26.74,26.75,26.73,26.75,34800.0,24.2211,24.2301,24.212,24.2301,34800.0
2012-11-05 13:50:00,26.75,26.76,26.72,26.72,52200.0,24.2301,24.2392,24.203,24.203,52200.0
2012-11-05 13:55:00,26.73,26.76,26.73,26.75,38900.0,24.212,24.2392,24.212,24.2301,38900.0
2012-11-05 14:00:00,26.76,26.82,26.75,26.81,143000.0,24.2392,24.2935,24.2301,24.2845,143000.0
2012-11-05 14:05:00,26.8,26.8,26.78,26.8,51100.0,24.2754,24.2754,24.2573,24.2754,51100.0
2012-11-05 14:10:00,26.8,26.8,26.77,26.78,13000.0,24.2754,24.2754,24.2482,24.2573,13000.0
2012-11-05 14:15:00,26.78,26.79,26.76,26.76,7600.0,24.2573,24.2664,24.2392,24.2392,7600.0
2012-11-05 14:20:00,26.76,26.76,26.75,26.75,10800.0,24.2392,24.2392,24.2301,24.2301,10800.0
2012-11-05 14:25:00,26.76,26.78,26.75,26.78,30100.0,24.2392,24.2573,24.2301,24.2573,30100.0
2012-11-05 14:30:00,26.78,26.8,26.78,26.79,38100.0,24.2573,24.2754,24.2573,24.2664,38100.0
2012-11-05 14:35:00,26.79,26.79,26.75,26.75,13700.0,24.2664,24.2664,24.2301,24.2301,13700.0
2012-11-05 14:40:00,26.75,26.77,26.75,26.76,24700.0,24.2301,24.2482,24.2301,24.2392,24700.0
2012-11-05 14:45:00,26.76,26.78,26.75,26.75,51000.0,24.2392,24.2573,24.2301,24.2301,51000.0
2012-11-05 14:50:00,26.76,26.77,26.74,26.74,10800.0,24.2392,24.2482,24.2211,24.2211,10800.0
2012-11-05 14:55:00,26.74,26.75,26.73,26.73,30500.0,24.2211,24.2301,24.212,24.212,30500.0
2012-11-05 15:00:00,26.73,26.74,26.71,26.74,28900.0,24.212,24.2211,24.1939,24.2211,28900.0
2012-11-05 15:05:00,26.74,26.74,26.72,26.72,18300.0,24.2211,24.2211,24.203,24.203,18300.0
2012-11-05 15:10:00,26.72,26.73,26.7,26.72,16000.0,24.203,24.212,24.1848,24.203,16000.0
2012-11-05 15:15:00,26.71,26.73,26.71,26.72,24100.0,24.1939,24.212,24.1939,24.203,24100.0
2012-11-05 15:20:00,26.72,26.75,26.71,26.75,27500.0,24.203,24.2301,24.1939,24.2301,27500.0
2012-11-05 15:25:00,26.75,26.75,26.72,26.73,44600.0,24.2301,24.2301,24.203,24.212,44600.0
2012-11-05 15:30:00,26.73,26.75,26.71,26.71,53300.0,24.212,24.2301,24.1939,24.1939,53300.0
2012-11-05 15:35:00,26.72,26.76,26.71,26.76,41700.0,24.203,24.2392,24.1939,24.2392,41700.0
2012-11-05 15:40:00,26.76,26.79,26.76,26.78,92500.0,24.2392,24.2664,24.2392,24.2573,92500.0
2012-11-05 15:45:00,26.78,26.79,26.77,26.78,195300.0,24.2573,24.2664,24.2482,24.2573,195300.0
2012-11-05 15:50:00,26.78,26.8,26.76,26.77,142500.0,24.2573,24.2754,24.2392,24.2482,142500.0
2012-11-05 15:55:00,26.76,26.77,26.73,26.74,305700.0,24.2392,24.2482,24.212,24.2211,305700.0
2012-11-06 09:30:00,26.84,26.9,26.77,26.9,215200.0,24.3116,24.366,24.2482,24.366,215200.0
2012-11-06 09:35:00,26.88,26.95,26.86,26.94,82800.0,24.3479,24.4113,24.3298,24.4022,82800.0
2012-11-06 09:40:00,26.94,26.94,26.85,26.86,37600.0,24.4022,24.4022,24.3207,24.3298,37600.0
2012-11-06 09:45:00,26.86,26.88,26.85,26.87,32600.0,24.3298,24.3479,24.3207,24.3388,32600.0
2012-11-06 09:50:00,26.88,26.89,26.84,26.85,33700.0,24.3479,24.3569,24.3116,24.3207,33700.0
2012-11-06 09:55:00,26.85,26.9,26.84,26.89,19700.0,24.3207,24.366,24.3116,24.3569,19700.0
2012-11-06 10:00:00,26.89,26.94,26.86,26.93,47200.0,24.3569,24.4022,24.3298,24.3932,47200.0
2012-11-06 10:05:00,26.93,26.94,26.91,26.91,27400.0,24.3932,24.4022,24.3751,24.3751,27400.0
2012-11-06 10:10:00,26.92,26.93,26.9,26.9,27400.0,24.3841,24.3932,24.366,24.366,27400.0
2012-11-06 10:15:00,26.91,26.93,26.87,26.87,41500.0,24.3751,24.3932,24.3388,24.3388,41500.0
2012-11-06 10:20:00,26.88,26.91,26.86,26.87,111100.0,24.3479,24.3751,24.3298,24.3388,111100.0
2012-11-06 10:25:00,26.88,26.88,26.83,26.85,84500.0,24.3479,24.3479,24.3026,24.3207,84500.0
2012-11-06 10:30:00,26.86,26.87,26.8,26.82,125200.0,24.3298,24.3388,24.2754,24.2935,125200.0
2012-11-06 10:35:00,26.82,26.83,26.78,26.81,103000.0,24.2935,24.3026,24.2573,24.2845,103000.0
2012-11-06 10:40:00,26.82,26.83,26.78,26.8,48400.0,24.2935,24.3026,24.2573,24.2754,48400.0
2012-11-06 10:45:00,26.79,26.83,26.76,26.77,83200.0,24.2664,24.3026,24.2392,24.2482,83200.0
2012-11-06 10:50:00,26.77,26.77,26.69,26.69,56100.0,24.2482,24.2482,24.1758,24.1758,56100.0
2012-11-06 10:55:00,26.7,26.72,26.68,26.69,31500.0,24.1848,24.203,24.1667,24.1758,31500.0
2012-11-06 11:00:00,26.7,26.74,26.69,26.73,40200.0,24.1848,24.2211,24.1758,24.212,40200.0
2012-11-06 11:05:00,26.73,26.77,26.72,26.77,24200.0,24.212,24.2482,24.203,24.2482,24200.0
2012-11-06 11:10:00,26.77,26.79,26.76,26.79,36700.0,24.2482,24.2664,24.2392,24.2664,36700.0
2012-11-06 11:15:00,26.8,26.82,26.79,26.82,39200.0,24.2754,24.2935,24.2664,24.2935,39200.0
2012-11-06 11:20:00,26.82,26.82,26.77,26.78,31300.0,24.2935,24.2935,24.2482,24.2573,31300.0
2012-11-06 11:25:00,26.78,26.78,26.75,26.76,32000.0,24.2573,24.2573,24.2301,24.2392,32000.0
2012-11-06 11:30:00,26.76,26.76,26.73,26.74,48700.0,24.2392,24.2392,24.212,24.2211,48700.0
2012-11-06 11:35:00,26.75,26.83,26.75,26.77,49400.0,24.2301,24.3026,24.2301,24.2482,49400.0
2012-11-06 11:40:00,26.78,26.8,26.74,26.79,49000.0,24.2573,24.2754,24.2211,24.2664,49000.0
2012-11-06 11:45:00,26.79,26.81,26.75,26.76,34500.0,24.2664,24.2845,24.2301,24.2392,34500.0
2012-11-06 11:50:00,26.76,26.8,26.76,26.79,58600.0,24.2392,24.2754,24.2392,24.2664,58600.0
2012-11-06 11:55:00,26.8,26.8,26.77,26.79,56700.0,24.2754,24.2754,24.2482,24.2664,56700.0
2012-11-06 12:00:00,26.78,26.87,26.77,26.85,35100.0,24.2573,24.3388,24.2482,24.3207,35100.0
2012-11-06 12:05:00,26.85,26.86,26.81,26.84,36000.0,24.3207,24.3298,24.2845,24.3116,36000.0
2012-11-06 12:10:00,26.84,26.86,26.83,26.84,35600.0,24.3116,24.3298,24.3026,24.3116,35600.0
2012-11-06 12:15:00,26.84,26.86,26.83,26.84,39400.0,24.3116,24.3298,24.3026,24.3116,39400.0
2012-11-06 12:20:00,26.85,26.88,26.84,26.88,36700.0,24.3207,24.3479,24.3116,24.3479,36700.0
2012-11-06 12:25:00,26.88,26.89,26.84,26.87,41700.0,24.3479,24.3569,24.3116,24.3388,41700.0
2012-11-06 12:30:00,26.86,26.89,26.85,26.88,39800.0,24.3298,24.3569,24.3207,24.3479,39800.0
2012-11-06 12:35:00,26.89,26.89,26.85,26.86,119800.0,24.3569,24.3569,24.3207,24.3298,119800.0
2012-11-06 12:40:00,26.87,26.87,26.83,26.84,93200.0,24.3388,24.3388,24.3026,24.3116,93200.0
2012-11-06 12:45:00,26.83,26.84,26.79,26.8,31800.0,24.3026,24.3116,24.2664,24.2754,31800.0
2012-11-06 12:50:00,26.81,26.84,26.8,26.84,44400.0,24.2845,24.3116,24.2754,24.3116,44400.0
2012-11-06 12:55:00,26.84,26.84,26.82,26.84,34900.0,24.3116,24.3116,24.2935,24.3116,34900.0
2012-11-06 13:00:00,26.83,26.84,26.8,26.81,36400.0,24.3026,24.3116,24.2754,24.2845,36400.0
2012-11-06 13:05:00,26.81,26.83,26.79,26.83,92900.0,24.2845,24.3026,24.2664,24.3026,92900.0
2012-11-06 13:10:00,26.82,26.84,26.79,26.83,47800.0,24.2935,24.3116,24.2664,24.3026,47800.0
2012-11-06 13:15:00,26.83,26.83,26.77,26.8,35400.0,24.3026,24.3026,24.2482,24.2754,35400.0
2012-11-06 13:20:00,26.8,26.84,26.79,26.82,42700.0,24.2754,24.3116,24.2664,24.2935,42700.0
2012-11-06 13:25:00,26.81,26.86,26.81,26.85,45700.0,24.2845,24.3298,24.2845,24.3207,45700.0
2012-11-06 13:30:00,26.84,26.85,26.82,26.82,32000.0,24.3116,24.3207,24.2935,24.2935,32000.0
2012-11-06 13:35:00,26.83,26.88,26.83,26.86,33100.0,24.3026,24.3479,24.3026,24.3298,33100.0
2012-11-06 13:40:00,26.86,26.88,26.85,26.88,25800.0,24.3298,24.3479,24.3207,24.3479,25800.0
2012-11-06 13:45:00,26.87,26.89,26.86,26.89,25600.0,24.3388,24.3569,24.3298,24.3569,25600.0
2012-11-06 13:50:00,26.89,26.89,26.86,26.87,49900.0,24.3569,24.3569,24.3298,24.3388,49900.0
2012-11-06 13:55:00,26.87,26.88,26.85,26.86,34800.0,24.3388,24.3479,24.3207,24.3298,34800.0
2012-11-06 14:00:00,26.86,26.87,26.82,26.83,67100.0,24.3298,24.3388,24.2935,24.3026,67100.0
2012-11-06 14:05:00,26.83,26.84,26.81,26.81,74600.0,24.3026,24.3116,24.2845,24.2845,74600.0
2012-11-06 14:10:00,26.82,26.83,26.79,26.81,60300.0,24.2935,24.3026,24.2664,24.2845,60300.0
2012-11-06 14:15:00,26.82,26.84,26.81,26.82,50600.0,24.2935,24.3116,24.2845,24.2935,50600.0
2012-11-06 14:20:00,26.82,26.84,26.81,26.83,30900.0,24.2935,24.3116,24.2845,24.3026,30900.0
2012-11-06 14:25:00,26.84,26.85,26.82,26.84,36200.0,24.3116,24.3207,24.2935,24.3116,36200.0
2012-11-06 14:30:00,26.82,26.84,26.82,26.83,40900.0,24.2935,24.3116,24.2935,24.3026,40900.0
2012-11-06 14:35:00,26.82,26.84,26.82,26.84,34900.0,24.2935,24.3116,24.2935,24.3116,34900.0
2012-11-06 14:40:00,26.83,26.84,26.82,26.84,26900.0,24.3026,24.3116,24.2935,24.3116,26900.0
2012-11-06 14:45:00,26.83,26.84,26.78,26.8,33700.0,24.3026,24.3116,24.2573,24.2754,33700.0
2012-11-06 14:50:00,26.8,26.81,26.75,26.76,63400.0,24.2754,24.2845,24.2301,24.2392,63400.0
2012-11-06 14:55:00,26.77,26.78,26.75,26.77,58900.0,24.2482,24.2573,24.2301,24.2482,58900.0
2012-11-06 15:00:00,26.76,26.78,26.73,26.74,76700.0,24.2392,24.2573,24.212,24.2211,76700.0
2012-11-06 15:05:00,26.75,26.77,26.74,26.75,33100.0,24.2301,24.2482,24.2211,24.2301,33100.0
2012-11-06 15:10:00,26.74,26.76,26.73,26.74,109700.0,24.2211,24.2392,24.212,24.2211,109700.0
2012-11-06 15:15:00,26.74,26.77,26.74,26.75,63500.0,24.2211,24.2482,24.2211,24.2301,63500.0
2012-11-06 15:20:00,26.76,26.78,26.74,26.75,46200.0,24.2392,24.2573,24.2211,24.2301,46200.0
2012-11-06 15:25:00,26.75,26.76,26.71,26.73,55900.0,24.2301,24.2392,24.1939,24.212,55900.0
2012-11-06 15:30:00,26.73,26.74,26.71,26.73,64300.0,24.212,24.2211,24.1939,24.212,64300.0
2012-11-06 15:35:00,26.73,26.74,26.7,26.7,173800.0,24.212,24.2211,24.1848,24.1848,173800.0
2012-11-06 15:40:00,26.71,26.71,26.67,26.68,88300.0,24.1939,24.1939,24.1577,24.1667,88300.0
2012-11-06 15:45:00,26.69,26.71,26.68,26.71,121600.0,24.1758,24.1939,24.1667,24.1939,121600.0
2012-11-06 15:50:00,26.71,26.72,26.68,26.68,106500.0,24.1939,24.203,24.1667,24.1667,106500.0
2012-11-06 15:55:00,26.69,26.71,26.68,26.7,255300.0,24.1758,24.1939,24.1667,24.1848,255300.0
2012-11-07 09:30:00,26.55,26.56,26.31,26.37,209800.0,24.049,24.058,23.8316,23.8859,209800.0
2012-11-07 09:35:00,26.38,26.47,26.37,26.45,214900.0,23.895,23.9765,23.8859,23.9584,214900.0
2012-11-07 09:40:00,26.45,26.6,26.43,26.59,193300.0,23.9584,24.0943,23.9403,24.0852,193300.0
2012-11-07 09:45:00,26.59,26.63,26.55,26.58,156400.0,24.0852,24.1214,24.049,24.0761,156400.0
2012-11-07 09:50:00,26.57,26.62,26.54,26.62,51400.0,24.0671,24.1124,24.0399,24.1124,51400.0
2012-11-07 09:55:00,26.61,26.63,26.58,26.61,70500.0,24.1033,24.1214,24.0761,24.1033,70500.0
2012-11-07 10:00:00,26.6,26.61,26.55,26.57,113000.0,24.0943,24.1033,24.049,24.0671,113000.0
2012-11-07 10:05:00,26.58,26.59,26.51,26.55,128400.0,24.0761,24.0852,24.0127,24.049,128400.0
2012-11-07 10:10:00,26.55,26.55,26.5,26.52,52000.0,24.049,24.049,24.0037,24.0218,52000.0
2012-11-07 10:15:00,26.52,26.53,26.45,26.46,124300.0,24.0218,24.0309,23.9584,23.9674,124300.0
2012-11-07 10:20:00,26.45,26.46,26.36,26.41,103200.0,23.9584,23.9674,23.8769,23.9222,103200.0
2012-11-07 10:25:00,26.42,26.45,26.36,26.44,61600.0,23.9312,23.9584,23.8769,23.9493,61600.0
2012-11-07 10:30:00,26.43,26.46,26.39,26.46,216200.0,23.9403,23.9674,23.904,23.9674,216200.0
2012-11-07 10:35:00,26.46,26.52,26.46,26.52,56300.0,23.9674,24.0218,23.9674,24.0218,56300.0
2012-11-07 10:40:00,26.52,26.54,26.5,26.53,71100.0,24.0218,24.0399,24.0037,24.0309,71100.0
2012-11-07 10:45:00,26.52,26.53,26.47,26.49,46400.0,24.0218,24.0309,23.9765,23.9946,46400.0
2012-11-07 10:50:00,26.49,26.49,26.41,26.44,49400.0,23.9946,23.9946,23.9222,23.9493,49400.0
2012-11-07 10:55:00,26.42,26.44,26.35,26.36,50400.0,23.9312,23.9493,23.8678,23.8769,50400.0
2012-11-07 11:00:00,26.37,26.42,26.37,26.38,47500.0,23.8859,23.9312,23.8859,23.895,47500.0
2012-11-07 11:05:00,26.38,26.4,26.35,26.35,34700.0,23.895,23.9131,23.8678,23.8678,34700.0
2012-11-07 11:10:00,26.35,26.37,26.3,26.31,70000.0,23.8678,23.8859,23.8225,23.8316,70000.0
2012-11-07 11:15:00,26.31,26.32,26.23,26.24,237500.0,23.8316,23.8406,23.7591,23.7682,237500.0
2012-11-07 11:20:00,26.23,26.27,26.18,26.21,189500.0,23.7591,23.7953,23.7138,23.741,189500.0
2012-11-07 11:25:00,26.19,26.2,26.12,26.13,145600.0,23.7229,23.7319,23.6595,23.6685,145600.0
2012-11-07 11:30:00,26.13,26.19,26.07,26.15,79100.0,23.6685,23.7229,23.6142,23.6866,79100.0
2012-11-07 11:35:00,26.15,26.18,26.14,26.17,123500.0,23.6866,23.7138,23.6776,23.7048,123500.0
2012-11-07 11:40:00,26.17,26.23,26.15,26.21,179100.0,23.7048,23.7591,23.6866,23.741,179100.0
2012-11-07 11:45:00,26.2,26.29,26.18,26.28,62700.0,23.7319,23.8135,23.7138,23.8044,62700.0
2012-11-07 11:50:00,26.28,26.33,26.26,26.33,29200.0,23.8044,23.8497,23.7863,23.8497,29200.0
2012-11-07 11:55:00,26.33,26.4,26.32,26.38,36000.0,23.8497,23.9131,23.8406,23.895,36000.0
2012-11-07 12:00:00,26.37,26.4,26.35,26.39,72900.0,23.8859,23.9131,23.8678,23.904,72900.0
2012-11-07 12:05:00,26.39,26.42,26.38,26.4,36000.0,23.904,23.9312,23.895,23.9131,36000.0
2012-11-07 12:10:00,26.41,26.43,26.36,26.36,153200.0,23.9222,23.9403,23.8769,23.8769,153200.0
2012-11-07 12:15:00,26.36,26.38,26.36,26.38,94700.0,23.8769,23.895,23.8769,23.895,94700.0
2012-11-07 12:20:00,26.37,26.42,26.37,26.41,14400.0,23.8859,23.9312,23.8859,23.9222,14400.0
2012-11-07 12:25:00,26.42,26.44,26.41,26.41,102100.0,23.9312,23.9493,23.9222,23.9222,102100.0
2012-11-07 12:30:00,26.4,26.41,26.39,26.39,20100.0,23.9131,23.9222,23.904,23.904,20100.0
2012-11-07 12:35:00,26.39,26.4,26.39,26.39,17500.0,23.904,23.9131,23.904,23.904,17500.0
2012-11-07 12:40:00,26.39,26.39,26.34,26.38,24000.0,23.904,23.904,23.8588,23.895,24000.0
2012-11-07 12:45:00,26.37,26.39,26.36,26.37,21500.0,23.8859,23.904,23.8769,23.8859,21500.0
2012-11-07 12:50:00,26.37,26.38,26.36,26.37,13400.0,23.8859,23.895,23.8769,23.8859,13400.0
2012-11-07 12:55:00,26.37,26.37,26.35,26.36,14100.0,23.8859,23.8859,23.8678,23.8769,14100.0
2012-11-07 13:00:00,26.36,26.38,26.34,26.35,38200.0,23.8769,23.895,23.8588,23.8678,38200.0
2012-11-07 13:05:00,26.36,26.43,26.36,26.43,71000.0,23.8769,23.9403,23.8769,23.9403,71000.0
2012-11-07 13:10:00,26.42,26.48,26.42,26.47,223600.0,23.9312,23.9856,23.9312,23.9765,223600.0
2012-11-07 13:15:00,26.47,26.48,26.43,26.43,49700.0,23.9765,23.9856,23.9403,23.9403,49700.0
2012-11-07 13:20:00,26.42,26.46,26.42,26.45,45300.0,23.9312,23.9674,23.9312,23.9584,45300.0
2012-11-07 13:25:00,26.45,26.46,26.42,26.43,18800.0,23.9584,23.9674,23.9312,23.9403,18800.0
2012-11-07 13:30:00,26.43,26.48,26.42,26.46,33500.0,23.9403,23.9856,23.9312,23.9674,33500.0
2012-11-07 13:35:00,26.47,26.51,26.45,26.5,29100.0,23.9765,24.0127,23.9584,24.0037,29100.0
2012-11-07 13:40:00,26.5,26.55,26.49,26.55,57300.0,24.0037,24.049,23.9946,24.049,57300.0
2012-11-07 13:45:00,26.55,26.56,26.52,26.54,58400.0,24.049,24.058,24.0218,24.0399,58400.0
2012-11-07 13:50:00,26.54,26.6,26.54,26.57,37300.0,24.0399,24.0943,24.0399,24.0671,37300.0
2012-11-07 13:55:00,26.56,26.57,26.49,26.51,38300.0,24.058,24.0671,23.9946,24.0127,38300.0
2012-11-07 14:00:00,26.51,26.55,26.5,26.53,41300.0,24.0127,24.049,24.0037,24.0309,41300.0
2012-11-07 14:05:00,26.53,26.54,26.52,26.54,21300.0,24.0309,24.0399,24.0218,24.0399,21300.0
2012-11-07 14:10:00,26.54,26.54,26.5,26.52,9300.0,24.0399,24.0399,24.0037,24.0218,9300.0
2012-11-07 14:15:00,26.52,26.52,26.5,26.51,14800.0,24.0218,24.0218,24.0037,24.0127,14800.0
2012-11-07 14:20:00,26.51,26.54,26.51,26.53,14700.0,24.0127,24.0399,24.0127,24.0309,14700.0
2012-11-07 14:25:00,26.52,26.54,26.51,26.52,9400.0,24.0218,24.0399,24.0127,24.0218,9400.0
2012-11-07 14:30:00,26.51,26.51,26.47,26.48,46600.0,24.0127,24.0127,23.9765,23.9856,46600.0
2012-11-07 14:35:00,26.48,26.48,26.44,26.46,23800.0,23.9856,23.9856,23.9493,23.9674,23800.0
2012-11-07 14:40:00,26.47,26.48,26.46,26.47,13100.0,23.9765,23.9856,23.9674,23.9765,13100.0
2012-11-07 14:45:00,26.48,26.5,26.47,26.48,31100.0,23.9856,24.0037,23.9765,23.9856,31100.0
2012-11-07 14:50:00,26.48,26.49,26.47,26.48,32600.0,23.9856,23.9946,23.9765,23.9856,32600.0
2012-11-07 14:55:00,26.49,26.55,26.49,26.55,26500.0,23.9946,24.049,23.9946,24.049,26500.0
2012-11-07 15:00:00,26.54,26.55,26.49,26.5,16800.0,24.0399,24.049,23.9946,24.0037,16800.0
2012-11-07 15:05:00,26.49,26.51,26.47,26.49,33700.0,23.9946,24.0127,23.9765,23.9946,33700.0
2012-11-07 15:10:00,26.49,26.54,26.49,26.51,46500.0,23.9946,24.0399,23.9946,24.0127,46500.0
2012-11-07 15:15:00,26.51,26.51,26.47,26.49,38800.0,24.0127,24.0127,23.9765,23.9946,38800.0
2012-11-07 15:20:00,26.49,26.55,26.49,26.54,179500.0,23.9946,24.049,23.9946,24.0399,179500.0
2012-11-07 15:25:00,26.54,26.6,26.53,26.57,140900.0,24.0399,24.0943,24.0309,24.0671,140900.0
2012-11-07 15:30:00,26.57,26.57,26.53,26.57,68700.0,24.0671,24.0671,24.0309,24.0671,68700.0
2012-11-07 15:35:00,26.57,26.57,26.52,26.53,116600.0,24.0671,24.0671,24.0218,24.0309,116600.0
2012-11-07 15:40:00,26.54,26.58,26.53,26.58,157400.0,24.0399,24.0761,24.0309,24.0761,157400.0
2012-11-07 15:45:00,26.57,26.6,26.52,26.53,223900.0,24.0671,24.0943,24.0218,24.0309,223900.0
2012-11-07 15:50:00,26.53,26.55,26.5,26.5,192300.0,24.0309,24.049,24.0037,24.0037,192300.0
2012-11-07 15:55:00,26.51,26.52,26.43,26.43,155400.0,24.0127,24.0218,23.9403,23.9403,155400.0
2012-11-08 09:30:00,26.44,26.5,26.38,26.39,1001100.0,23.9493,24.0037,23.895,23.904,1001100.0
2012-11-08 09:35:00,26.42,26.42,26.3,26.37,259300.0,23.9312,23.9312,23.8225,23.8859,259300.0
2012-11-08 09:40:00,26.36,26.39,26.32,26.38,38200.0,23.8769,23.904,23.8406,23.895,38200.0
2012-11-08 09:45:00,26.37,26.47,26.37,26.47,121300.0,23.8859,23.9765,23.8859,23.9765,121300.0
2012-11-08 09:50:00,26.47,26.47,26.41,26.41,247100.0,23.9765,23.9765,23.9222,23.9222,247100.0
2012-11-08 09:55:00,26.41,26.46,26.38,26.38,240000.0,23.9222,23.9674,23.895,23.895,240000.0
2012-11-08 10:00:00,26.38,26.39,26.36,26.39,213700.0,23.895,23.904,23.8769,23.904,213700.0
2012-11-08 10:05:00,26.38,26.38,26.33,26.33,140200.0,23.895,23.895,23.8497,23.8497,140200.0
2012-11-08 10:10:00,26.33,26.34,26.31,26.34,180500.0,23.8497,23.8588,23.8316,23.8588,180500.0
2012-11-08 10:15:00,26.35,26.36,26.33,26.35,84300.0,23.8678,23.8769,23.8497,23.8678,84300.0
2012-11-08 10:20:00,26.35,26.36,26.25,26.26,109000.0,23.8678,23.8769,23.7772,23.7863,109000.0
2012-11-08 10:25:00,26.26,26.27,26.17,26.23,181200.0,23.7863,23.7953,23.7048,23.7591,181200.0
2012-11-08 10:30:00,26.23,26.25,26.19,26.24,84800.0,23.7591,23.7772,23.7229,23.7682,84800.0
2012-11-08 10:35:00,26.23,26.25,26.21,26.24,67700.0,23.7591,23.7772,23.741,23.7682,67700.0
2012-11-08 10:40:00,26.24,26.24,26.14,26.19,109500.0,23.7682,23.7682,23.6776,23.7229,109500.0
2012-11-08 10:45:00,26.2,26.23,26.09,26.1,288000.0,23.7319,23.7591,23.6323,23.6414,288000.0
2012-11-08 10:50:00,26.11,26.2,26.09,26.18,135200.0,23.6504,23.7319,23.6323,23.7138,135200.0
2012-11-08 10:55:00,26.18,26.2,26.12,26.17,72400.0,23.7138,23.7319,23.6595,23.7048,72400.0
2012-11-08 11:00:00,26.17,26.2,26.11,26.11,113700.0,23.7048,23.7319,23.6504,23.6504,113700.0
2012-11-08 11:05:00,26.11,26.16,26.11,26.14,158600.0,23.6504,23.6957,23.6504,23.6776,158600.0
2012-11-08 11:10:00,26.13,26.13,26.07,26.1,103100.0,23.6685,23.6685,23.6142,23.6414,103100.0
2012-11-08 11:15:00,26.11,26.12,26.07,26.08,86500.0,23.6504,23.6595,23.6142,23.6232,86500.0
2012-11-08 11:20:00,26.08,26.08,26.05,26.08,117700.0,23.6232,23.6232,23.5961,23.6232,117700.0
2012-11-08 11:25:00,26.09,26.11,26.08,26.11,30400.0,23.6323,23.6504,23.6232,23.6504,30400.0
2012-11-08 11:30:00,26.11,26.14,26.07,26.07,40600.0,23.6504,23.6776,23.6142,23.6142,40600.0
2012-11-08 11:35:00,26.05,26.1,26.04,26.1,35400.0,23.5961,23.6414,23.587,23.6414,35400.0
2012-11-08 11:40:00,26.09,26.11,26.06,26.11,36600.0,23.6323,23.6504,23.6051,23.6504,36600.0
2012-11-08 11:45:00,26.11,26.12,26.08,26.08,22600.0,23.6504,23.6595,23.6232,23.6232,22600.0
2012-11-08 11:50:00,26.07,26.09,26.05,26.09,40100.0,23.6142,23.6323,23.5961,23.6323,40100.0
2012-11-08 11:55:00,26.08,26.1,26.07,26.09,36900.0,23.6232,23.6414,23.6142,23.6323,36900.0
2012-11-08 12:00:00,26.09,26.09,26.04,26.06,25700.0,23.6323,23.6323,23.587,23.6051,25700.0
2012-11-08 12:05:00,26.07,26.09,26.06,26.08,23700.0,23.6142,23.6323,23.6051,23.6232,23700.0
2012-11-08 12:10:00,26.08,26.08,26.03,26.07,50000.0,23.6232,23.6232,23.578,23.6142,50000.0
2012-11-08 12:15:00,26.06,26.07,26.04,26.04,40500.0,23.6051,23.6142,23.587,23.587,40500.0
2012-11-08 12:20:00,26.03,26.08,26.03,26.06,19000.0,23.578,23.6232,23.578,23.6051,19000.0
2012-11-08 12:25:00,26.06,26.06,26.04,26.06,19900.0,23.6051,23.6051,23.587,23.6051,19900.0
2012-11-08 12:30:00,26.05,26.06,26.04,26.06,18400.0,23.5961,23.6051,23.587,23.6051,18400.0
2012-11-08 12:35:00,26.05,26.06,26.0,26.03,54300.0,23.5961,23.6051,23.5508,23.578,54300.0
2012-11-08 12:40:00,26.04,26.05,26.01,26.02,32400.0,23.587,23.5961,23.5598,23.5689,32400.0
2012-11-08 12:45:00,26.02,26.02,25.94,25.94,120300.0,23.5689,23.5689,23.4964,23.4964,120300.0
2012-11-08 12:50:00,25.94,25.97,25.92,25.94,172200.0,23.4964,23.5236,23.4783,23.4964,172200.0
2012-11-08 12:55:00,25.93,25.97,25.93,25.96,46100.0,23.4874,23.5236,23.4874,23.5145,46100.0
2012-11-08 13:00:00,25.96,25.98,25.95,25.96,32800.0,23.5145,23.5327,23.5055,23.5145,32800.0
2012-11-08 13:05:00,25.96,25.96,25.93,25.93,50500.0,23.5145,23.5145,23.4874,23.4874,50500.0
2012-11-08 13:10:00,25.93,25.94,25.91,25.93,25400.0,23.4874,23.4964,23.4693,23.4874,25400.0
2012-11-08 13:15:00,25.92,25.95,25.91,25.93,20400.0,23.4783,23.5055,23.4693,23.4874,20400.0
2012-11-08 13:20:00,25.93,25.94,25.87,25.87,35600.0,23.4874,23.4964,23.433,23.433,35600.0
2012-11-08 13:25:00,25.86,25.88,25.81,25.85,134000.0,23.424,23.4421,23.3787,23.4149,134000.0
2012-11-08 13:30:00,25.85,25.92,25.83,25.92,225600.0,23.4149,23.4783,23.3968,23.4783,225600.0
2012-11-08 13:35:00,25.91,25.96,25.91,25.95,24200.0,23.4693,23.5145,23.4693,23.5055,24200.0
2012-11-08 13:40:00,25.95,25.95,25.93,25.94,51700.0,23.5055,23.5055,23.4874,23.4964,51700.0
2012-11-08 13:45:00,25.94,26.0,25.92,26.0,31300.0,23.4964,23.5508,23.4783,23.5508,31300.0
2012-11-08 13:50:00,26.0,26.08,25.99,26.08,76600.0,23.5508,23.6232,23.5417,23.6232,76600.0
2012-11-08 13:55:00,26.08,26.11,26.07,26.1,91500.0,23.6232,23.6504,23.6142,23.6414,91500.0
2012-11-08 14:00:00,26.11,26.11,26.06,26.06,78800.0,23.6504,23.6504,23.6051,23.6051,78800.0
2012-11-08 14:05:00,26.07,26.12,26.05,26.1,76800.0,23.6142,23.6595,23.5961,23.6414,76800.0
2012-11-08 14:10:00,26.1,26.14,26.09,26.14,34800.0,23.6414,23.6776,23.6323,23.6776,34800.0
2012-11-08 14:15:00,26.14,26.15,26.09,26.09,38100.0,23.6776,23.6866,23.6323,23.6323,38100.0
2012-11-08 14:20:00,26.09,26.1,26.06,26.1,66000.0,23.6323,23.6414,23.6051,23.6414,66000.0
2012-11-08 14:25:00,26.1,26.13,26.09,26.11,39500.0,23.6414,23.6685,23.6323,23.6504,39500.0
2012-11-08 14:30:00,26.12,26.14,26.06,26.06,58900.0,23.6595,23.6776,23.6051,23.6051,58900.0
2012-11-08 14:35:00,26.06,26.08,26.05,26.06,116300.0,23.6051,23.6232,23.5961,23.6051,116300.0
2012-11-08 14:40:00,26.06,26.1,26.06,26.07,55800.0,23.6051,23.6414,23.6051,23.6142,55800.0
2012-11-08 14:45:00,26.06,26.11,26.06,26.11,24000.0,23.6051,23.6504,23.6051,23.6504,24000.0
2012-11-08 14:50:00,26.12,26.14,26.07,26.07,102100.0,23.6595,23.6776,23.6142,23.6142,102100.0
2012-11-08 14:55:00,26.08,26.1,26.07,26.07,23500.0,23.6232,23.6414,23.6142,23.6142,23500.0
2012-11-08 15:00:00,26.07,26.09,26.04,26.06,268800.0,23.6142,23.6323,23.587,23.6051,268800.0
2012-11-08 15:05:00,26.07,26.08,26.02,26.02,55000.0,23.6142,23.6232,23.5689,23.5689,55000.0
2012-11-08 15:10:00,26.02,26.06,26.02,26.03,52700.0,23.5689,23.6051,23.5689,23.578,52700.0
2012-11-08 15:15:00,26.03,26.08,26.02,26.07,265200.0,23.578,23.6232,23.5689,23.6142,265200.0
2012-11-08 15:20:00,26.06,26.08,26.06,26.07,193400.0,23.6051,23.6232,23.6051,23.6142,193400.0
2012-11-08 15:25:00,26.06,26.08,26.04,26.06,201700.0,23.6051,23.6232,23.587,23.6051,201700.0
2012-11-08 15:30:00,26.06,26.06,26.02,26.06,152400.0,23.6051,23.6051,23.5689,23.6051,152400.0
2012-11-08 15:35:00,26.06,26.06,26.03,26.05,100200.0,23.6051,23.6051,23.578,23.5961,100200.0
2012-11-08 15:40:00,26.05,26.06,26.02,26.05,56500.0,23.5961,23.6051,23.5689,23.5961,56500.0
2012-11-08 15:45:00,26.04,26.04,25.99,25.99,277600.0,23.587,23.587,23.5417,23.5417,277600.0
2012-11-08 15:50:00,25.99,26.04,25.98,26.02,206200.0,23.5417,23.587,23.5327,23.5689,206200.0
2012-11-08 15:55:00,26.02,26.02,25.94,25.94,223100.0,23.5689,23.5689,23.4964,23.4964,223100.0
2012-11-09 09:30:00,25.9,25.93,25.8,25.84,1315600.0,23.4602,23.4874,23.3696,23.4059,1315600.0
2012-11-09 09:35:00,25.85,25.86,25.71,25.71,330200.0,23.4149,23.424,23.2881,23.2881,330200.0
2012-11-09 09:40:00,25.71,25.8,25.7,25.8,355000.0,23.2881,23.3696,23.279,23.3696,355000.0
2012-11-09 09:45:00,25.8,25.81,25.6,25.61,540200.0,23.3696,23.3787,23.1885,23.1975,540200.0
2012-11-09 09:50:00,25.61,25.61,25.43,25.46,657200.0,23.1975,23.1975,23.0345,23.0616,657200.0
2012-11-09 09:55:00,25.45,25.51,25.4,25.46,714500.0,23.0526,23.1069,23.0073,23.0616,714500.0
2012-11-09 10:00:00,25.44,25.58,25.44,25.56,474100.0,23.0435,23.1703,23.0435,23.1522,474100.0
2012-11-09 10:05:00,25.56,25.65,25.52,25.64,355500.0,23.1522,23.2337,23.116,23.2247,355500.0
2012-11-09 10:10:00,25.64,25.64,25.52,25.52,361900.0,23.2247,23.2247,23.116,23.116,361900.0
2012-11-09 10:15:00,25.52,25.53,25.31,25.32,503400.0,23.116,23.1251,22.9258,22.9348,503400.0
2012-11-09 10:20:00,25.32,25.45,25.32,25.45,153200.0,22.9348,23.0526,22.9348,23.0526,153200.0
2012-11-09 10:25:00,25.44,25.46,25.38,25.42,82800.0,23.0435,23.0616,22.9892,23.0254,82800.0
2012-11-09 10:30:00,25.42,25.44,25.39,25.42,85100.0,23.0254,23.0435,22.9982,23.0254,85100.0
2012-11-09 10:35:00,25.43,25.45,25.39,25.39,131500.0,23.0345,23.0526,22.9982,22.9982,131500.0
2012-11-09 10:40:00,25.39,25.54,25.39,25.53,209100.0,22.9982,23.1341,22.9982,23.1251,209100.0
2012-11-09 10:45:00,25.53,25.53,25.48,25.48,179300.0,23.1251,23.1251,23.0798,23.0798,179300.0
2012-11-09 10:50:00,25.49,25.52,25.47,25.52,96500.0,23.0888,23.116,23.0707,23.116,96500.0
2012-11-09 10:55:00,25.52,25.56,25.51,25.53,226400.0,23.116,23.1522,23.1069,23.1251,226400.0
2012-11-09 11:00:00,25.53,25.59,25.53,25.53,184000.0,23.1251,23.1794,23.1251,23.1251,184000.0
2012-11-09 11:05:00,25.53,25.59,25.52,25.56,100700.0,23.1251,23.1794,23.116,23.1522,100700.0
2012-11-09 11:10:00,25.56,25.59,25.55,25.56,53500.0,23.1522,23.1794,23.1432,23.1522,53500.0
2012-11-09 11:15:00,25.57,25.65,25.57,25.63,116300.0,23.1613,23.2337,23.1613,23.2156,116300.0
2012-11-09 11:20:00,25.64,25.64,25.59,25.63,57700.0,23.2247,23.2247,23.1794,23.2156,57700.0
2012-11-09 11:25:00,25.64,25.74,25.64,25.74,43700.0,23.2247,23.3153,23.2247,23.3153,43700.0
2012-11-09 11:30:00,25.73,25.76,25.7,25.71,98500.0,23.3062,23.3334,23.279,23.2881,98500.0
2012-11-09 11:35:00,25.7,25.73,25.68,25.72,35000.0,23.279,23.3062,23.2609,23.2972,35000.0
2012-11-09 11:40:00,25.71,25.74,25.71,25.72,22300.0,23.2881,23.3153,23.2881,23.2972,22300.0
2012-11-09 11:45:00,25.72,25.76,25.71,25.76,72100.0,23.2972,23.3334,23.2881,23.3334,72100.0
2012-11-09 11:50:00,25.75,25.82,25.74,25.82,250100.0,23.3243,23.3877,23.3153,23.3877,250100.0
2012-11-09 11:55:00,25.83,25.87,25.82,25.85,26900.0,23.3968,23.433,23.3877,23.4149,26900.0
2012-11-09 12:00:00,25.85,25.88,25.84,25.87,63600.0,23.4149,23.4421,23.4059,23.433,63600.0
2012-11-09 12:05:00,25.86,25.89,25.83,25.85,129700.0,23.424,23.4511,23.3968,23.4149,129700.0
2012-11-09 12:10:00,25.86,25.95,25.86,25.95,53000.0,23.424,23.5055,23.424,23.5055,53000.0
2012-11-09 12:15:00,25.94,26.01,25.94,26.0,69700.0,23.4964,23.5598,23.4964,23.5508,69700.0
2012-11-09 12:20:00,26.01,26.02,25.95,25.99,465800.0,23.5598,23.5689,23.5055,23.5417,465800.0
2012-11-09 12:25:00,25.99,26.0,25.96,25.96,246600.0,23.5417,23.5508,23.5145,23.5145,246600.0
2012-11-09 12:30:00,25.96,25.97,25.9,25.92,103200.0,23.5145,23.5236,23.4602,23.4783,103200.0
2012-11-09 12:35:00,25.92,25.95,25.92,25.93,58200.0,23.4783,23.5055,23.4783,23.4874,58200.0
2012-11-09 12:40:00,25.93,25.93,25.86,25.86,62100.0,23.4874,23.4874,23.424,23.424,62100.0
2012-11-09 12:45:00,25.87,25.89,25.85,25.87,153400.0,23.433,23.4511,23.4149,23.433,153400.0
2012-11-09 12:50:00,25.88,25.9,25.88,25.9,32800.0,23.4421,23.4602,23.4421,23.4602,32800.0
2012-11-09 12:55:00,25.9,25.92,25.88,25.9,51600.0,23.4602,23.4783,23.4421,23.4602,51600.0
2012-11-09 13:00:00,25.9,25.94,25.88,25.9,48600.0,23.4602,23.4964,23.4421,23.4602,48600.0
2012-11-09 13:05:00,25.9,25.91,25.87,25.87,42100.0,23.4602,23.4693,23.433,23.433,42100.0
2012-11-09 13:10:00,25.87,25.88,25.75,25.77,109500.0,23.433,23.4421,23.3243,23.3424,109500.0
2012-11-09 13:15:00,25.77,25.83,25.77,25.81,49200.0,23.3424,23.3968,23.3424,23.3787,49200.0
2012-11-09 13:20:00,25.81,25.82,25.71,25.72,161600.0,23.3787,23.3877,23.2881,23.2972,161600.0
2012-11-09 13:25:00,25.71,25.73,25.65,25.66,149100.0,23.2881,23.3062,23.2337,23.2428,149100.0
2012-11-09 13:30:00,25.66,25.7,25.63,25.66,93700.0,23.2428,23.279,23.2156,23.2428,93700.0
2012-11-09 13:35:00,25.66,25.68,25.62,25.63,101000.0,23.2428,23.2609,23.2066,23.2156,101000.0
2012-11-09 13:40:00,25.63,25.64,25.58,25.59,205400.0,23.2156,23.2247,23.1703,23.1794,205400.0
2012-11-09 13:45:00,25.6,25.68,25.6,25.67,113300.0,23.1885,23.2609,23.1885,23.2519,113300.0
2012-11-09 13:50:00,25.67,25.76,25.67,25.75,115000.0,23.2519,23.3334,23.2519,23.3243,115000.0
2012-11-09 13:55:00,25.75,25.77,25.72,25.77,57600.0,23.3243,23.3424,23.2972,23.3424,57600.0
2012-11-09 14:00:00,25.77,25.77,25.7,25.71,39800.0,23.3424,23.3424,23.279,23.2881,39800.0
2012-11-09 14:05:00,25.71,25.75,25.71,25.71,29100.0,23.2881,23.3243,23.2881,23.2881,29100.0
2012-11-09 14:10:00,25.72,25.77,25.72,25.77,46500.0,23.2972,23.3424,23.2972,23.3424,46500.0
2012-11-09 14:15:00,25.77,25.83,25.77,25.81,44500.0,23.3424,23.3968,23.3424,23.3787,44500.0
2012-11-09 14:20:00,25.79,25.81,25.78,25.79,27100.0,23.3606,23.3787,23.3515,23.3606,27100.0
2012-11-09 14:25:00,25.79,25.81,25.78,25.81,23000.0,23.3606,23.3787,23.3515,23.3787,23000.0
2012-11-09 14:30:00,25.81,25.84,25.79,25.82,69200.0,23.3787,23.4059,23.3606,23.3877,69200.0
2012-11-09 14:35:00,25.83,25.85,25.8,25.8,43900.0,23.3968,23.4149,23.3696,23.3696,43900.0
2012-11-09 14:40:00,25.8,25.83,25.8,25.81,33900.0,23.3696,23.3968,23.3696,23.3787,33900.0
2012-11-09 14:45:00,25.82,25.83,25.78,25.79,15900.0,23.3877,23.3968,23.3515,23.3606,15900.0
2012-11-09 14:50:00,25.79,25.81,25.76,25.77,32800.0,23.3606,23.3787,23.3334,23.3424,32800.0
2012-11-09 14:55:00,25.77,25.81,25.76,25.78,119900.0,23.3424,23.3787,23.3334,23.3515,119900.0
2012-11-09 15:00:00,25.78,25.78,25.73,25.74,35600.0,23.3515,23.3515,23.3062,23.3153,35600.0
2012-11-09 15:05:00,25.74,25.74,25.68,25.72,30000.0,23.3153,23.3153,23.2609,23.2972,30000.0
2012-11-09 15:10:00,25.72,25.78,25.71,25.76,57900.0,23.2972,23.3515,23.2881,23.3334,57900.0
2012-11-09 15:15:00,25.76,25.76,25.72,25.72,51000.0,23.3334,23.3334,23.2972,23.2972,51000.0
2012-11-09 15:20:00,25.73,25.78,25.72,25.77,43300.0,23.3062,23.3515,23.2972,23.3424,43300.0
2012-11-09 15:25:00,25.77,25.78,25.74,25.76,54700.0,23.3424,23.3515,23.3153,23.3334,54700.0
2012-11-09 15:30:00,25.77,25.77,25.68,25.68,134000.0,23.3424,23.3424,23.2609,23.2609,134000.0
2012-11-09 15:35:00,25.69,25.7,25.64,25.64,235600.0,23.27,23.279,23.2247,23.2247,235600.0
2012-11-09 15:40:00,25.64,25.7,25.64,25.68,194200.0,23.2247,23.279,23.2247,23.2609,194200.0
2012-11-09 15:45:00,25.69,25.72,25.68,25.7,210400.0,23.27,23.2972,23.2609,23.279,210400.0
2012-11-09 15:50:00,25.69,25.7,25.67,25.69,164300.0,23.27,23.279,23.2519,23.27,164300.0
2012-11-09 15:55:00,25.69,25.69,25.66,25.67,303000.0,23.27,23.27,23.2428,23.2519,303000.0
2012-11-12 09:30:00,25.75,25.82,25.71,25.8,191700.0,23.3243,23.3877,23.2881,23.3696,191700.0
2012-11-12 09:35:00,25.8,25.86,25.79,25.84,97100.0,23.3696,23.424,23.3606,23.4059,97100.0
2012-11-12 09:40:00,25.84,25.87,25.83,25.85,62900.0,23.4059,23.433,23.3968,23.4149,62900.0
2012-11-12 09:45:00,25.85,25.94,25.85,25.9,62400.0,23.4149,23.4964,23.4149,23.4602,62400.0
2012-11-12 09:50:00,25.9,25.96,25.9,25.95,56500.0,23.4602,23.5145,23.4602,23.5055,56500.0
2012-11-12 09:55:00,25.96,25.99,25.96,25.98,32800.0,23.5145,23.5417,23.5145,23.5327,32800.0
2012-11-12 10:00:00,25.98,25.98,25.92,25.94,114100.0,23.5327,23.5327,23.4783,23.4964,114100.0
2012-11-12 10:05:00,25.94,25.94,25.83,25.84,40100.0,23.4964,23.4964,23.3968,23.4059,40100.0
2012-11-12 10:10:00,25.84,25.85,25.73,25.74,104800.0,23.4059,23.4149,23.3062,23.3153,104800.0
2012-11-12 10:15:00,25.74,25.74,25.7,25.72,88100.0,23.3153,23.3153,23.279,23.2972,88100.0
2012-11-12 10:20:00,25.72,25.72,25.6,25.6,75500.0,23.2972,23.2972,23.1885,23.1885,75500.0
2012-11-12 10:25:00,25.6,25.64,25.6,25.63,218600.0,23.1885,23.2247,23.1885,23.2156,218600.0
2012-11-12 10:30:00,25.62,25.62,25.58,25.6,160500.0,23.2066,23.2066,23.1703,23.1885,160500.0
2012-11-12 10:35:00,25.6,25.65,25.59,25.65,58700.0,23.1885,23.2337,23.1794,23.2337,58700.0
2012-11-12 10:40:00,25.65,25.69,25.59,25.61,112700.0,23.2337,23.27,23.1794,23.1975,112700.0
2012-11-12 10:45:00,25.61,25.61,25.55,25.56,123100.0,23.1975,23.1975,23.1432,23.1522,123100.0
2012-11-12 10:50:00,25.56,25.57,25.5,25.51,81700.0,23.1522,23.1613,23.0979,23.1069,81700.0
2012-11-12 10:55:00,25.51,25.57,25.51,25.56,39300.0,23.1069,23.1613,23.1069,23.1522,39300.0
2012-11-12 11:00:00,25.57,25.59,25.55,25.58,27300.0,23.1613,23.1794,23.1432,23.1703,27300.0
2012-11-12 11:05:00,25.58,25.64,25.58,25.63,88700.0,23.1703,23.2247,23.1703,23.2156,88700.0
2012-11-12 11:10:00,25.62,25.63,25.55,25.56,176500.0,23.2066,23.2156,23.1432,23.1522,176500.0
2012-11-12 11:15:00,25.55,25.56,25.47,25.47,161100.0,23.1432,23.1522,23.0707,23.0707,161100.0
2012-11-12 11:20:00,25.47,25.47,25.42,25.42,125300.0,23.0707,23.0707,23.0254,23.0254,125300.0
2012-11-12 11:25:00,25.43,25.44,25.39,25.43,119700.0,23.0345,23.0435,22.9982,23.0345,119700.0
2012-11-12 11:30:00,25.43,25.44,25.39,25.39,67700.0,23.0345,23.0435,22.9982,22.9982,67700.0
2012-11-12 11:35:00,25.39,25.44,25.39,25.41,60400.0,22.9982,23.0435,22.9982,23.0164,60400.0
2012-11-12 11:40:00,25.41,25.42,25.38,25.39,26900.0,23.0164,23.0254,22.9892,22.9982,26900.0
2012-11-12 11:45:00,25.39,25.41,25.38,25.4,12900.0,22.9982,23.0164,22.9892,23.0073,12900.0
2012-11-12 11:50:00,25.41,25.42,25.38,25.4,19100.0,23.0164,23.0254,22.9892,23.0073,19100.0
2012-11-12 11:55:00,25.4,25.42,25.39,25.4,13000.0,23.0073,23.0254,22.9982,23.0073,13000.0
2012-11-12 12:00:00,25.4,25.42,25.4,25.41,6600.0,23.0073,23.0254,23.0073,23.0164,6600.0
2012-11-12 12:05:00,25.4,25.41,25.38,25.38,14200.0,23.0073,23.0164,22.9892,22.9892,14200.0
2012-11-12 12:10:00,25.38,25.42,25.37,25.41,136800.0,22.9892,23.0254,22.9801,23.0164,136800.0
2012-11-12 12:15:00,25.4,25.42,25.39,25.41,11900.0,23.0073,23.0254,22.9982,23.0164,11900.0
2012-11-12 12:20:00,25.4,25.44,25.4,25.43,12000.0,23.0073,23.0435,23.0073,23.0345,12000.0
2012-11-12 12:25:00,25.43,25.46,25.43,25.45,31600.0,23.0345,23.0616,23.0345,23.0526,31600.0
2012-11-12 12:30:00,25.45,25.5,25.45,25.48,22700.0,23.0526,23.0979,23.0526,23.0798,22700.0
2012-11-12 12:35:00,25.48,25.51,25.48,25.51,75000.0,23.0798,23.1069,23.0798,23.1069,75000.0
2012-11-12 12:40:00,25.51,25.55,25.51,25.52,61800.0,23.1069,23.1432,23.1069,23.116,61800.0
2012-11-12 12:45:00,25.53,25.56,25.51,25.56,38200.0,23.1251,23.1522,23.1069,23.1522,38200.0
2012-11-12 12:50:00,25.56,25.57,25.55,25.55,19700.0,23.1522,23.1613,23.1432,23.1432,19700.0
2012-11-12 12:55:00,25.55,25.6,25.55,25.59,63000.0,23.1432,23.1885,23.1432,23.1794,63000.0
2012-11-12 13:00:00,25.59,25.61,25.59,25.6,80900.0,23.1794,23.1975,23.1794,23.1885,80900.0
2012-11-12 13:05:00,25.6,25.61,25.57,25.58,42400.0,23.1885,23.1975,23.1613,23.1703,42400.0
2012-11-12 13:10:00,25.59,25.61,25.58,25.59,75900.0,23.1794,23.1975,23.1703,23.1794,75900.0
2012-11-12 13:15:00,25.6,25.62,25.58,25.58,28000.0,23.1885,23.2066,23.1703,23.1703,28000.0
2012-11-12 13:20:00,25.57,25.57,25.54,25.56,74300.0,23.1613,23.1613,23.1341,23.1522,74300.0
2012-11-12 13:25:00,25.56,25.57,25.55,25.55,140400.0,23.1522,23.1613,23.1432,23.1432,140400.0
2012-11-12 13:30:00,25.56,25.57,25.53,25.55,74700.0,23.1522,23.1613,23.1251,23.1432,74700.0
2012-11-12 13:35:00,25.54,25.55,25.52,25.54,7900.0,23.1341,23.1432,23.116,23.1341,7900.0
2012-11-12 13:40:00,25.54,25.57,25.53,25.56,10000.0,23.1341,23.1613,23.1251,23.1522,10000.0
2012-11-12 13:45:00,25.56,25.57,25.55,25.57,13800.0,23.1522,23.1613,23.1432,23.1613,13800.0
2012-11-12 13:50:00,25.56,25.57,25.55,25.56,8400.0,23.1522,23.1613,23.1432,23.1522,8400.0
2012-11-12 13:55:00,25.55,25.58,25.54,25.57,7500.0,23.1432,23.1703,23.1341,23.1613,7500.0
2012-11-12 14:00:00,25.56,25.56,25.52,25.52,28000.0,23.1522,23.1522,23.116,23.116,28000.0
2012-11-12 14:05:00,25.52,25.55,25.52,25.54,21800.0,23.116,23.1432,23.116,23.1341,21800.0
2012-11-12 14:10:00,25.54,25.55,25.52,25.52,22800.0,23.1341,23.1432,23.116,23.116,22800.0
2012-11-12 14:15:00,25.52,25.53,25.51,25.52,14500.0,23.116,23.1251,23.1069,23.116,14500.0
2012-11-12 14:20:00,25.52,25.55,25.52,25.54,16600.0,23.116,23.1432,23.116,23.1341,16600.0
2012-11-12 14:25:00,25.53,25.54,25.51,25.52,16200.0,23.1251,23.1341,23.1069,23.116,16200.0
2012-11-12 14:30:00,25.53,25.53,25.49,25.5,55800.0,23.1251,23.1251,23.0888,23.0979,55800.0
2012-11-12 14:35:00,25.49,25.5,25.47,25.47,54500.0,23.0888,23.0979,23.0707,23.0707,54500.0
2012-11-12 14:40:00,25.47,25.48,25.43,25.43,90000.0,23.0707,23.0798,23.0345,23.0345,90000.0
2012-11-12 14:45:00,25.43,25.46,25.42,25.45,137600.0,23.0345,23.0616,23.0254,23.0526,137600.0
2012-11-12 14:50:00,25.45,25.45,25.43,25.44,50800.0,23.0526,23.0526,23.0345,23.0435,50800.0
2012-11-12 14:55:00,25.44,25.44,25.42,25.42,70500.0,23.0435,23.0435,23.0254,23.0254,70500.0
2012-11-12 15:00:00,25.43,25.48,25.42,25.47,78200.0,23.0345,23.0798,23.0254,23.0707,78200.0
2012-11-12 15:05:00,25.48,25.48,25.43,25.43,58300.0,23.0798,23.0798,23.0345,23.0345,58300.0
2012-11-12 15:10:00,25.43,25.43,25.38,25.38,135100.0,23.0345,23.0345,22.9892,22.9892,135100.0
2012-11-12 15:15:00,25.38,25.38,25.33,25.34,382500.0,22.9892,22.9892,22.9439,22.953,382500.0
2012-11-12 15:20:00,25.34,25.35,25.32,25.34,179500.0,22.953,22.962,22.9348,22.953,179500.0
2012-11-12 15:25:00,25.34,25.37,25.33,25.34,129600.0,22.953,22.9801,22.9439,22.953,129600.0
2012-11-12 15:30:00,25.33,25.35,25.32,25.35,112500.0,22.9439,22.962,22.9348,22.962,112500.0
2012-11-12 15:35:00,25.35,25.4,25.35,25.37,121800.0,22.962,23.0073,22.962,22.9801,121800.0
2012-11-12 15:40:00,25.37,25.38,25.33,25.34,257100.0,22.9801,22.9892,22.9439,22.953,257100.0
2012-11-12 15:45:00,25.35,25.37,25.31,25.32,350000.0,22.962,22.9801,22.9258,22.9348,350000.0
2012-11-12 15:50:00,25.32,25.34,25.31,25.32,477600.0,22.9348,22.953,22.9258,22.9348,477600.0
2012-11-12 15:55:00,25.32,25.32,25.29,25.3,574000.0,22.9348,22.9348,22.9077,22.9167,574000.0
2012-11-13 09:30:00,25.23,25.37,25.07,25.11,287600.0,22.8533,22.9801,22.7084,22.7446,287600.0
2012-11-13 09:35:00,25.1,25.21,25.09,25.21,142500.0,22.7356,22.8352,22.7265,22.8352,142500.0
2012-11-13 09:40:00,25.21,25.46,25.21,25.46,140800.0,22.8352,23.0616,22.8352,23.0616,140800.0
2012-11-13 09:45:00,25.46,25.47,25.4,25.47,231900.0,23.0616,23.0707,23.0073,23.0707,231900.0
2012-11-13 09:50:00,25.46,25.51,25.46,25.49,111700.0,23.0616,23.1069,23.0616,23.0888,111700.0
2012-11-13 09:55:00,25.49,25.59,25.47,25.53,95700.0,23.0888,23.1794,23.0707,23.1251,95700.0
2012-11-13 10:00:00,25.54,25.55,25.39,25.42,217300.0,23.1341,23.1432,22.9982,23.0254,217300.0
2012-11-13 10:05:00,25.41,25.52,25.4,25.48,87400.0,23.0164,23.116,23.0073,23.0798,87400.0
2012-11-13 10:10:00,25.49,25.61,25.49,25.6,59200.0,23.0888,23.1975,23.0888,23.1885,59200.0
2012-11-13 10:15:00,25.59,25.61,25.47,25.47,165000.0,23.1794,23.1975,23.0707,23.0707,165000.0
2012-11-13 10:20:00,25.47,25.53,25.46,25.49,86100.0,23.0707,23.1251,23.0616,23.0888,86100.0
2012-11-13 10:25:00,25.48,25.5,25.44,25.48,85400.0,23.0798,23.0979,23.0435,23.0798,85400.0
2012-11-13 10:30:00,25.47,25.47,25.41,25.43,130100.0,23.0707,23.0707,23.0164,23.0345,130100.0
2012-11-13 10:35:00,25.43,25.47,25.39,25.41,192300.0,23.0345,23.0707,22.9982,23.0164,192300.0
2012-11-13 10:40:00,25.41,25.47,25.37,25.37,47900.0,23.0164,23.0707,22.9801,22.9801,47900.0
2012-11-13 10:45:00,25.37,25.43,25.34,25.43,121900.0,22.9801,23.0345,22.953,23.0345,121900.0
2012-11-13 10:50:00,25.43,25.51,25.39,25.51,118700.0,23.0345,23.1069,22.9982,23.1069,118700.0
2012-11-13 10:55:00,25.51,25.57,25.51,25.54,87000.0,23.1069,23.1613,23.1069,23.1341,87000.0
2012-11-13 11:00:00,25.54,25.56,25.52,25.56,102300.0,23.1341,23.1522,23.116,23.1522,102300.0
2012-11-13 11:05:00,25.55,25.58,25.55,25.57,53500.0,23.1432,23.1703,23.1432,23.1613,53500.0
2012-11-13 11:10:00,25.57,25.58,25.55,25.56,15600.0,23.1613,23.1703,23.1432,23.1522,15600.0
2012-11-13 11:15:00,25.56,25.57,25.51,25.53,32500.0,23.1522,23.1613,23.1069,23.1251,32500.0
2012-11-13 11:20:00,25.53,25.56,25.5,25.51,44400.0,23.1251,23.1522,23.0979,23.1069,44400.0
2012-11-13 11:25:00,25.51,25.52,25.5,25.51,37400.0,23.1069,23.116,23.0979,23.1069,37400.0
2012-11-13 11:30:00,25.51,25.53,25.49,25.49,71600.0,23.1069,23.1251,23.0888,23.0888,71600.0
2012-11-13 11:35:00,25.49,25.5,25.45,25.48,129600.0,23.0888,23.0979,23.0526,23.0798,129600.0
2012-11-13 11:40:00,25.49,25.49,25.46,25.48,43000.0,23.0888,23.0888,23.0616,23.0798,43000.0
2012-11-13 11:45:00,25.48,25.49,25.4,25.4,82500.0,23.0798,23.0888,23.0073,23.0073,82500.0
2012-11-13 11:50:00,25.4,25.45,25.39,25.45,57700.0,23.0073,23.0526,22.9982,23.0526,57700.0
2012-11-13 11:55:00,25.45,25.48,25.45,25.47,35900.0,23.0526,23.0798,23.0526,23.0707,35900.0
2012-11-13 12:00:00,25.46,25.49,25.46,25.48,53700.0,23.0616,23.0888,23.0616,23.0798,53700.0
2012-11-13 12:05:00,25.48,25.48,25.41,25.41,74900.0,23.0798,23.0798,23.0164,23.0164,74900.0
2012-11-13 12:10:00,25.4,25.44,25.4,25.43,58800.0,23.0073,23.0435,23.0073,23.0345,58800.0
2012-11-13 12:15:00,25.43,25.45,25.42,25.44,45400.0,23.0345,23.0526,23.0254,23.0435,45400.0
2012-11-13 12:20:00,25.44,25.48,25.44,25.46,62900.0,23.0435,23.0798,23.0435,23.0616,62900.0
2012-11-13 12:25:00,25.46,25.48,25.44,25.47,51300.0,23.0616,23.0798,23.0435,23.0707,51300.0
2012-11-13 12:30:00,25.47,25.48,25.42,25.44,41400.0,23.0707,23.0798,23.0254,23.0435,41400.0
2012-11-13 12:35:00,25.44,25.46,25.41,25.45,75500.0,23.0435,23.0616,23.0164,23.0526,75500.0
2012-11-13 12:40:00,25.45,25.48,25.44,25.46,40300.0,23.0526,23.0798,23.0435,23.0616,40300.0
2012-11-13 12:45:00,25.46,25.5,25.45,25.5,43000.0,23.0616,23.0979,23.0526,23.0979,43000.0
2012-11-13 12:50:00,25.5,25.5,25.48,25.49,53400.0,23.0979,23.0979,23.0798,23.0888,53400.0
2012-11-13 12:55:00,25.49,25.49,25.46,25.46,37900.0,23.0888,23.0888,23.0616,23.0616,37900.0
2012-11-13 13:00:00,25.46,25.46,25.41,25.42,73300.0,23.0616,23.0616,23.0164,23.0254,73300.0
2012-11-13 13:05:00,25.42,25.46,25.42,25.45,32800.0,23.0254,23.0616,23.0254,23.0526,32800.0
2012-11-13 13:10:00,25.45,25.49,25.45,25.49,33900.0,23.0526,23.0888,23.0526,23.0888,33900.0
2012-11-13 13:15:00,25.5,25.5,25.48,25.48,41000.0,23.0979,23.0979,23.0798,23.0798,41000.0
2012-11-13 13:20:00,25.48,25.49,25.47,25.48,26500.0,23.0798,23.0888,23.0707,23.0798,26500.0
2012-11-13 13:25:00,25.49,25.49,25.46,25.46,42400.0,23.0888,23.0888,23.0616,23.0616,42400.0
2012-11-13 13:30:00,25.46,25.48,25.44,25.48,54900.0,23.0616,23.0798,23.0435,23.0798,54900.0
2012-11-13 13:35:00,25.48,25.48,25.43,25.43,43800.0,23.0798,23.0798,23.0345,23.0345,43800.0
2012-11-13 13:40:00,25.44,25.48,25.43,25.48,80600.0,23.0435,23.0798,23.0345,23.0798,80600.0
2012-11-13 13:45:00,25.45,25.47,25.45,25.46,34300.0,23.0526,23.0707,23.0526,23.0616,34300.0
2012-11-13 13:50:00,25.46,25.49,25.44,25.46,87500.0,23.0616,23.0888,23.0435,23.0616,87500.0
2012-11-13 13:55:00,25.47,25.47,25.45,25.47,49600.0,23.0707,23.0707,23.0526,23.0707,49600.0
2012-11-13 14:00:00,25.47,25.49,25.44,25.44,40100.0,23.0707,23.0888,23.0435,23.0435,40100.0
2012-11-13 14:05:00,25.44,25.45,25.42,25.44,75200.0,23.0435,23.0526,23.0254,23.0435,75200.0
2012-11-13 14:10:00,25.43,25.46,25.43,25.43,67700.0,23.0345,23.0616,23.0345,23.0345,67700.0
2012-11-13 14:15:00,25.44,25.47,25.43,25.46,131100.0,23.0435,23.0707,23.0345,23.0616,131100.0
2012-11-13 14:20:00,25.46,25.49,25.45,25.47,67400.0,23.0616,23.0888,23.0526,23.0707,67400.0
2012-11-13 14:25:00,25.47,25.5,25.46,25.49,69400.0,23.0707,23.0979,23.0616,23.0888,69400.0
2012-11-13 14:30:00,25.5,25.52,25.47,25.51,196700.0,23.0979,23.116,23.0707,23.1069,196700.0
2012-11-13 14:35:00,25.51,25.52,25.48,25.49,117400.0,23.1069,23.116,23.0798,23.0888,117400.0
2012-11-13 14:40:00,25.5,25.51,25.47,25.47,72100.0,23.0979,23.1069,23.0707,23.0707,72100.0
2012-11-13 14:45:00,25.48,25.48,25.44,25.46,81000.0,23.0798,23.0798,23.0435,23.0616,81000.0
2012-11-13 14:50:00,25.46,25.46,25.43,25.45,85100.0,23.0616,23.0616,23.0345,23.0526,85100.0
2012-11-13 14:55:00,25.45,25.48,25.45,25.47,72400.0,23.0526,23.0798,23.0526,23.0707,72400.0
2012-11-13 15:00:00,25.47,25.48,25.45,25.46,54300.0,23.0707,23.0798,23.0526,23.0616,54300.0
2012-11-13 15:05:00,25.46,25.47,25.44,25.45,116800.0,23.0616,23.0707,23.0435,23.0526,116800.0
2012-11-13 15:10:00,25.45,25.45,25.4,25.4,169400.0,23.0526,23.0526,23.0073,23.0073,169400.0
2012-11-13 15:15:00,25.41,25.42,25.36,25.38,80800.0,23.0164,23.0254,22.9711,22.9892,80800.0
2012-11-13 15:20:00,25.38,25.39,25.33,25.35,186500.0,22.9892,22.9982,22.9439,22.962,186500.0
2012-11-13 15:25:00,25.34,25.37,25.34,25.34,317900.0,22.953,22.9801,22.953,22.953,317900.0
2012-11-13 15:30:00,25.34,25.4,25.33,25.38,221800.0,22.953,23.0073,22.9439,22.9892,221800.0
2012-11-13 15:35:00,25.38,25.38,25.36,25.37,121200.0,22.9892,22.9892,22.9711,22.9801,121200.0
2012-11-13 15:40:00,25.38,25.38,25.33,25.34,119100.0,22.9892,22.9892,22.9439,22.953,119100.0
2012-11-13 15:45:00,25.34,25.37,25.32,25.36,234800.0,22.953,22.9801,22.9348,22.9711,234800.0
2012-11-13 15:50:00,25.35,25.36,25.3,25.32,225000.0,22.962,22.9711,22.9167,22.9348,225000.0
2012-11-13 15:55:00,25.31,25.35,25.3,25.31,297300.0,22.9258,22.962,22.9167,22.9258,297300.0
2012-11-14 09:30:00,25.54,25.57,25.4,25.47,173000.0,23.1341,23.1613,23.0073,23.0707,173000.0
2012-11-14 09:35:00,25.48,25.52,25.44,25.48,105900.0,23.0798,23.116,23.0435,23.0798,105900.0
2012-11-14 09:40:00,25.48,25.49,25.34,25.35,165700.0,23.0798,23.0888,22.953,22.962,165700.0
2012-11-14 09:45:00,25.36,25.4,25.36,25.4,92400.0,22.9711,23.0073,22.9711,23.0073,92400.0
2012-11-14 09:50:00,25.39,25.39,25.33,25.38,35900.0,22.9982,22.9982,22.9439,22.9892,35900.0
2012-11-14 09:55:00,25.37,25.38,25.31,25.34,235000.0,22.9801,22.9892,22.9258,22.953,235000.0
2012-11-14 10:00:00,25.32,25.37,25.31,25.36,74200.0,22.9348,22.9801,22.9258,22.9711,74200.0
2012-11-14 10:05:00,25.36,25.39,25.33,25.37,52500.0,22.9711,22.9982,22.9439,22.9801,52500.0
2012-11-14 10:10:00,25.37,25.39,25.36,25.37,26900.0,22.9801,22.9982,22.9711,22.9801,26900.0
2012-11-14 10:15:00,25.38,25.38,25.31,25.33,46700.0,22.9892,22.9892,22.9258,22.9439,46700.0
2012-11-14 10:20:00,25.33,25.33,25.26,25.29,49500.0,22.9439,22.9439,22.8805,22.9077,49500.0
2012-11-14 10:25:00,25.29,25.29,25.24,25.24,152000.0,22.9077,22.9077,22.8624,22.8624,152000.0
2012-11-14 10:30:00,25.24,25.24,25.2,25.2,36400.0,22.8624,22.8624,22.8261,22.8261,36400.0
2012-11-14 10:35:00,25.2,25.21,25.13,25.13,90600.0,22.8261,22.8352,22.7627,22.7627,90600.0
2012-11-14 10:40:00,25.13,25.13,25.08,25.11,193500.0,22.7627,22.7627,22.7174,22.7446,193500.0
2012-11-14 10:45:00,25.11,25.11,25.07,25.1,209600.0,22.7446,22.7446,22.7084,22.7356,209600.0
2012-11-14 10:50:00,25.1,25.11,25.01,25.03,114000.0,22.7356,22.7446,22.654,22.6722,114000.0
2012-11-14 10:55:00,25.03,25.03,24.98,25.01,100300.0,22.6722,22.6722,22.6269,22.654,100300.0
2012-11-14 11:00:00,25.01,25.03,24.99,25.0,61400.0,22.654,22.6722,22.6359,22.645,61400.0
2012-11-14 11:05:00,24.99,25.05,24.98,25.03,132100.0,22.6359,22.6903,22.6269,22.6722,132100.0
2012-11-14 11:10:00,25.03,25.07,25.02,25.06,52000.0,22.6722,22.7084,22.6631,22.6993,52000.0
2012-11-14 11:15:00,25.07,25.07,25.04,25.06,34500.0,22.7084,22.7084,22.6812,22.6993,34500.0
2012-11-14 11:20:00,25.06,25.09,25.04,25.07,25500.0,22.6993,22.7265,22.6812,22.7084,25500.0
2012-11-14 11:25:00,25.07,25.13,25.07,25.1,39800.0,22.7084,22.7627,22.7084,22.7356,39800.0
2012-11-14 11:30:00,25.11,25.11,25.06,25.06,98600.0,22.7446,22.7446,22.6993,22.6993,98600.0
2012-11-14 11:35:00,25.04,25.05,25.0,25.01,246400.0,22.6812,22.6903,22.645,22.654,246400.0
2012-11-14 11:40:00,25.0,25.09,25.0,25.07,227200.0,22.645,22.7265,22.645,22.7084,227200.0
2012-11-14 11:45:00,25.07,25.11,25.06,25.11,273300.0,22.7084,22.7446,22.6993,22.7446,273300.0
2012-11-14 11:50:00,25.1,25.11,25.08,25.09,23500.0,22.7356,22.7446,22.7174,22.7265,23500.0
2012-11-14 11:55:00,25.09,25.14,25.08,25.11,28400.0,22.7265,22.7718,22.7174,22.7446,28400.0
2012-11-14 12:00:00,25.11,25.12,25.08,25.11,39700.0,22.7446,22.7537,22.7174,22.7446,39700.0
2012-11-14 12:05:00,25.11,25.14,25.08,25.12,193100.0,22.7446,22.7718,22.7174,22.7537,193100.0
2012-11-14 12:10:00,25.11,25.13,25.04,25.08,40500.0,22.7446,22.7627,22.6812,22.7174,40500.0
2012-11-14 12:15:00,25.08,25.09,25.07,25.08,7900.0,22.7174,22.7265,22.7084,22.7174,7900.0
2012-11-14 12:20:00,25.08,25.08,25.03,25.06,115000.0,22.7174,22.7174,22.6722,22.6993,115000.0
2012-11-14 12:25:00,25.06,25.08,25.04,25.08,159700.0,22.6993,22.7174,22.6812,22.7174,159700.0
2012-11-14 12:30:00,25.08,25.1,25.01,25.01,32200.0,22.7174,22.7356,22.654,22.654,32200.0
2012-11-14 12:35:00,25.01,25.02,24.99,25.01,35900.0,22.654,22.6631,22.6359,22.654,35900.0
2012-11-14 12:40:00,25.01,25.01,24.97,24.99,37200.0,22.654,22.654,22.6178,22.6359,37200.0
2012-11-14 12:45:00,25.0,25.0,24.98,24.99,29000.0,22.645,22.645,22.6269,22.6359,29000.0
2012-11-14 12:50:00,25.0,25.03,25.0,25.03,21400.0,22.645,22.6722,22.645,22.6722,21400.0
2012-11-14 12:55:00,25.02,25.02,25.0,25.0,27500.0,22.6631,22.6631,22.645,22.645,27500.0
2012-11-14 13:00:00,25.0,25.03,24.98,25.02,23500.0,22.645,22.6722,22.6269,22.6631,23500.0
2012-11-14 13:05:00,25.02,25.02,24.97,24.97,25600.0,22.6631,22.6631,22.6178,22.6178,25600.0
2012-11-14 13:10:00,24.97,24.98,24.94,24.95,315100.0,22.6178,22.6269,22.5906,22.5997,315100.0
2012-11-14 13:15:00,24.96,25.0,24.95,24.99,141100.0,22.6087,22.645,22.5997,22.6359,141100.0
2012-11-14 13:20:00,24.98,25.01,24.98,25.01,35200.0,22.6269,22.654,22.6269,22.654,35200.0
2012-11-14 13:25:00,25.0,25.04,24.99,24.99,29700.0,22.645,22.6812,22.6359,22.6359,29700.0
2012-11-14 13:30:00,25.0,25.0,24.96,24.97,60800.0,22.645,22.645,22.6087,22.6178,60800.0
2012-11-14 13:35:00,24.97,25.04,24.97,25.0,31500.0,22.6178,22.6812,22.6178,22.645,31500.0
2012-11-14 13:40:00,25.02,25.03,24.98,24.99,27900.0,22.6631,22.6722,22.6269,22.6359,27900.0
2012-11-14 13:45:00,24.99,25.01,24.97,25.01,16600.0,22.6359,22.654,22.6178,22.654,16600.0
2012-11-14 13:50:00,25.02,25.02,25.0,25.01,17400.0,22.6631,22.6631,22.645,22.654,17400.0
2012-11-14 13:55:00,25.02,25.04,25.02,25.04,29000.0,22.6631,22.6812,22.6631,22.6812,29000.0
2012-11-14 14:00:00,25.04,25.08,25.03,25.05,49300.0,22.6812,22.7174,22.6722,22.6903,49300.0
2012-11-14 14:05:00,25.05,25.06,25.02,25.03,30800.0,22.6903,22.6993,22.6631,22.6722,30800.0
2012-11-14 14:10:00,25.03,25.04,24.94,24.95,125600.0,22.6722,22.6812,22.5906,22.5997,125600.0
2012-11-14 14:15:00,24.94,24.95,24.9,24.91,135700.0,22.5906,22.5997,22.5544,22.5635,135700.0
2012-11-14 14:20:00,24.92,24.92,24.86,24.89,134900.0,22.5725,22.5725,22.5182,22.5453,134900.0
2012-11-14 14:25:00,24.88,24.92,24.87,24.91,185000.0,22.5363,22.5725,22.5272,22.5635,185000.0
2012-11-14 14:30:00,24.9,24.9,24.86,24.86,149900.0,22.5544,22.5544,22.5182,22.5182,149900.0
2012-11-14 14:35:00,24.86,24.91,24.86,24.9,59900.0,22.5182,22.5635,22.5182,22.5544,59900.0
2012-11-14 14:40:00,24.91,24.91,24.84,24.84,156800.0,22.5635,22.5635,22.5001,22.5001,156800.0
2012-11-14 14:45:00,24.84,24.85,24.83,24.84,63700.0,22.5001,22.5091,22.491,22.5001,63700.0
2012-11-14 14:50:00,24.83,24.85,24.82,24.82,44700.0,22.491,22.5091,22.4819,22.4819,44700.0
2012-11-14 14:55:00,24.82,24.83,24.77,24.78,75800.0,22.4819,22.491,22.4366,22.4457,75800.0
2012-11-14 15:00:00,24.78,24.79,24.73,24.73,218100.0,22.4457,22.4548,22.4004,22.4004,218100.0
2012-11-14 15:05:00,24.73,24.74,24.62,24.64,403900.0,22.4004,22.4095,22.3008,22.3189,403900.0
2012-11-14 15:10:00,24.64,24.67,24.63,24.66,154700.0,22.3189,22.3461,22.3098,22.337,154700.0
2012-11-14 15:15:00,24.66,24.66,24.59,24.62,132000.0,22.337,22.337,22.2736,22.3008,132000.0
2012-11-14 15:20:00,24.62,24.63,24.59,24.6,153200.0,22.3008,22.3098,22.2736,22.2827,153200.0
2012-11-14 15:25:00,24.6,24.67,24.6,24.67,78100.0,22.2827,22.3461,22.2827,22.3461,78100.0
2012-11-14 15:30:00,24.67,24.67,24.64,24.65,103300.0,22.3461,22.3461,22.3189,22.3279,103300.0
2012-11-14 15:35:00,24.64,24.67,24.63,24.64,132300.0,22.3189,22.3461,22.3098,22.3189,132300.0
2012-11-14 15:40:00,24.64,24.64,24.56,24.57,279600.0,22.3189,22.3189,22.2464,22.2555,279600.0
2012-11-14 15:45:00,24.57,24.58,24.55,24.55,285000.0,22.2555,22.2645,22.2374,22.2374,285000.0
2012-11-14 15:50:00,24.55,24.57,24.53,24.54,537400.0,22.2374,22.2555,22.2193,22.2283,537400.0
2012-11-14 15:55:00,24.53,24.62,24.53,24.61,719500.0,22.2193,22.3008,22.2193,22.2917,719500.0
2012-11-15 09:30:00,24.55,24.65,24.52,24.65,161500.0,22.2374,22.3279,22.2102,22.3279,161500.0
2012-11-15 09:35:00,24.65,24.72,24.64,24.68,164000.0,22.3279,22.3914,22.3189,22.3551,164000.0
2012-11-15 09:40:00,24.69,24.73,24.65,24.65,194900.0,22.3642,22.4004,22.3279,22.3279,194900.0
2012-11-15 09:45:00,24.64,24.66,24.54,24.55,124100.0,22.3189,22.337,22.2283,22.2374,124100.0
2012-11-15 09:50:00,24.55,24.55,24.35,24.36,247200.0,22.2374,22.2374,22.0562,22.0653,247200.0
2012-11-15 09:55:00,24.36,24.37,24.23,24.29,177800.0,22.0653,22.0743,21.9475,22.0019,177800.0
2012-11-15 10:00:00,24.25,24.39,24.2,24.37,364000.0,21.9656,22.0924,21.9203,22.0743,364000.0
2012-11-15 10:05:00,24.36,24.51,24.36,24.49,282800.0,22.0653,22.2011,22.0653,22.183,282800.0
2012-11-15 10:10:00,24.49,24.49,24.43,24.49,413200.0,22.183,22.183,22.1287,22.183,413200.0
2012-11-15 10:15:00,24.49,24.56,24.49,24.54,250100.0,22.183,22.2464,22.183,22.2283,250100.0
2012-11-15 10:20:00,24.54,24.54,24.45,24.47,139400.0,22.2283,22.2283,22.1468,22.1649,139400.0
2012-11-15 10:25:00,24.47,24.47,24.41,24.43,238500.0,22.1649,22.1649,22.1106,22.1287,238500.0
2012-11-15 10:30:00,24.43,24.48,24.41,24.42,73000.0,22.1287,22.174,22.1106,22.1196,73000.0
2012-11-15 10:35:00,24.4,24.4,24.34,24.36,78900.0,22.1015,22.1015,22.0472,22.0653,78900.0
2012-11-15 10:40:00,24.36,24.41,24.34,24.37,41200.0,22.0653,22.1106,22.0472,22.0743,41200.0
2012-11-15 10:45:00,24.38,24.42,24.38,24.4,22100.0,22.0834,22.1196,22.0834,22.1015,22100.0
2012-11-15 10:50:00,24.4,24.45,24.31,24.33,77600.0,22.1015,22.1468,22.02,22.0381,77600.0
2012-11-15 10:55:00,24.32,24.32,24.27,24.29,78100.0,22.029,22.029,21.9837,22.0019,78100.0
2012-11-15 11:00:00,24.28,24.34,24.23,24.33,114800.0,21.9928,22.0472,21.9475,22.0381,114800.0
2012-11-15 11:05:00,24.33,24.34,24.21,24.22,406500.0,22.0381,22.0472,21.9294,21.9385,406500.0
2012-11-15 11:10:00,24.22,24.24,24.17,24.19,328300.0,21.9385,21.9566,21.8932,21.9113,328300.0
2012-11-15 11:15:00,24.19,24.2,24.14,24.15,223200.0,21.9113,21.9203,21.866,21.875,223200.0
2012-11-15 11:20:00,24.14,24.17,24.13,24.15,101700.0,21.866,21.8932,21.8569,21.875,101700.0
2012-11-15 11:25:00,24.15,24.17,24.12,24.12,147900.0,21.875,21.8932,21.8479,21.8479,147900.0
2012-11-15 11:30:00,24.12,24.15,24.12,24.13,149200.0,21.8479,21.875,21.8479,21.8569,149200.0
2012-11-15 11:35:00,24.13,24.14,24.12,24.14,55600.0,21.8569,21.866,21.8479,21.866,55600.0
2012-11-15 11:40:00,24.15,24.19,24.15,24.19,77600.0,21.875,21.9113,21.875,21.9113,77600.0
2012-11-15 11:45:00,24.18,24.19,24.07,24.08,387800.0,21.9022,21.9113,21.8026,21.8116,387800.0
2012-11-15 11:50:00,24.07,24.08,24.01,24.02,105500.0,21.8026,21.8116,21.7482,21.7573,105500.0
2012-11-15 11:55:00,24.02,24.1,24.01,24.07,168100.0,21.7573,21.8298,21.7482,21.8026,168100.0
2012-11-15 12:00:00,24.06,24.08,24.04,24.07,20300.0,21.7935,21.8116,21.7754,21.8026,20300.0
2012-11-15 12:05:00,24.06,24.08,24.05,24.06,65900.0,21.7935,21.8116,21.7845,21.7935,65900.0
2012-11-15 12:10:00,24.05,24.06,24.01,24.03,260800.0,21.7845,21.7935,21.7482,21.7664,260800.0
2012-11-15 12:15:00,24.03,24.06,24.02,24.05,27600.0,21.7664,21.7935,21.7573,21.7845,27600.0
2012-11-15 12:20:00,24.06,24.06,24.03,24.04,82400.0,21.7935,21.7935,21.7664,21.7754,82400.0
2012-11-15 12:25:00,24.03,24.05,24.01,24.05,77400.0,21.7664,21.7845,21.7482,21.7845,77400.0
2012-11-15 12:30:00,24.06,24.07,24.05,24.07,41700.0,21.7935,21.8026,21.7845,21.8026,41700.0
2012-11-15 12:35:00,24.08,24.2,24.07,24.2,129300.0,21.8116,21.9203,21.8026,21.9203,129300.0
2012-11-15 12:40:00,24.2,24.2,24.13,24.13,124200.0,21.9203,21.9203,21.8569,21.8569,124200.0
2012-11-15 12:45:00,24.12,24.17,24.11,24.16,76100.0,21.8479,21.8932,21.8388,21.8841,76100.0
2012-11-15 12:50:00,24.16,24.16,24.11,24.14,47100.0,21.8841,21.8841,21.8388,21.866,47100.0
2012-11-15 12:55:00,24.14,24.17,24.14,24.17,41300.0,21.866,21.8932,21.866,21.8932,41300.0
2012-11-15 13:00:00,24.17,24.19,24.14,24.15,220400.0,21.8932,21.9113,21.866,21.875,220400.0
2012-11-15 13:05:00,24.13,24.2,24.13,24.19,23600.0,21.8569,21.9203,21.8569,21.9113,23600.0
2012-11-15 13:10:00,24.18,24.21,24.18,24.19,198000.0,21.9022,21.9294,21.9022,21.9113,198000.0
2012-11-15 13:15:00,24.19,24.21,24.18,24.2,77700.0,21.9113,21.9294,21.9022,21.9203,77700.0
2012-11-15 13:20:00,24.2,24.31,24.2,24.31,111800.0,21.9203,22.02,21.9203,22.02,111800.0
2012-11-15 13:25:00,24.32,24.43,24.32,24.43,88900.0,22.029,22.1287,22.029,22.1287,88900.0
2012-11-15 13:30:00,24.44,24.48,24.43,24.48,180600.0,22.1377,22.174,22.1287,22.174,180600.0
2012-11-15 13:35:00,24.47,24.59,24.45,24.59,107600.0,22.1649,22.2736,22.1468,22.2736,107600.0
2012-11-15 13:40:00,24.59,24.63,24.57,24.6,328100.0,22.2736,22.3098,22.2555,22.2827,328100.0
2012-11-15 13:45:00,24.59,24.63,24.58,24.6,120700.0,22.2736,22.3098,22.2645,22.2827,120700.0
2012-11-15 13:50:00,24.6,24.71,24.6,24.68,177500.0,22.2827,22.3823,22.2827,22.3551,177500.0
2012-11-15 13:55:00,24.69,24.69,24.58,24.6,206600.0,22.3642,22.3642,22.2645,22.2827,206600.0
2012-11-15 14:00:00,24.59,24.59,24.48,24.52,106400.0,22.2736,22.2736,22.174,22.2102,106400.0
2012-11-15 14:05:00,24.52,24.55,24.47,24.47,59100.0,22.2102,22.2374,22.1649,22.1649,59100.0
2012-11-15 14:10:00,24.47,24.54,24.46,24.52,134600.0,22.1649,22.2283,22.1558,22.2102,134600.0
2012-11-15 14:15:00,24.51,24.51,24.44,24.47,87100.0,22.2011,22.2011,22.1377,22.1649,87100.0
2012-11-15 14:20:00,24.47,24.47,24.44,24.45,33300.0,22.1649,22.1649,22.1377,22.1468,33300.0
2012-11-15 14:25:00,24.45,24.46,24.35,24.37,112200.0,22.1468,22.1558,22.0562,22.0743,112200.0
2012-11-15 14:30:00,24.37,24.37,24.31,24.34,51000.0,22.0743,22.0743,22.02,22.0472,51000.0
2012-11-15 14:35:00,24.34,24.36,24.32,24.33,42300.0,22.0472,22.0653,22.029,22.0381,42300.0
2012-11-15 14:40:00,24.33,24.34,24.31,24.32,60200.0,22.0381,22.0472,22.02,22.029,60200.0
2012-11-15 14:45:00,24.31,24.32,24.27,24.28,135500.0,22.02,22.029,21.9837,21.9928,135500.0
2012-11-15 14:50:00,24.28,24.34,24.28,24.32,44700.0,21.9928,22.0472,21.9928,22.029,44700.0
2012-11-15 14:55:00,24.33,24.37,24.31,24.31,41700.0,22.0381,22.0743,22.02,22.02,41700.0
2012-11-15 15:00:00,24.31,24.31,24.24,24.25,81400.0,22.02,22.02,21.9566,21.9656,81400.0
2012-11-15 15:05:00,24.26,24.26,24.19,24.23,167700.0,21.9747,21.9747,21.9113,21.9475,167700.0
2012-11-15 15:10:00,24.24,24.28,24.24,24.27,36400.0,21.9566,21.9928,21.9566,21.9837,36400.0
2012-11-15 15:15:00,24.27,24.34,24.26,24.33,138600.0,21.9837,22.0472,21.9747,22.0381,138600.0
2012-11-15 15:20:00,24.33,24.35,24.3,24.3,46600.0,22.0381,22.0562,22.0109,22.0109,46600.0
2012-11-15 15:25:00,24.3,24.33,24.27,24.27,70600.0,22.0109,22.0381,21.9837,21.9837,70600.0
2012-11-15 15:30:00,24.27,24.28,24.24,24.25,75100.0,21.9837,21.9928,21.9566,21.9656,75100.0
2012-11-15 15:35:00,24.24,24.27,24.22,24.27,180800.0,21.9566,21.9837,21.9385,21.9837,180800.0
2012-11-15 15:40:00,24.27,24.37,24.27,24.35,202400.0,21.9837,22.0743,21.9837,22.0562,202400.0
2012-11-15 15:45:00,24.35,24.41,24.35,24.39,311600.0,22.0562,22.1106,22.0562,22.0924,311600.0
2012-11-15 15:50:00,24.39,24.39,24.32,24.33,286300.0,22.0924,22.0924,22.029,22.0381,286300.0
2012-11-15 15:55:00,24.33,24.34,24.31,24.32,380000.0,22.0381,22.0472,22.02,22.029,380000.0
2012-11-16 09:30:00,24.52,24.52,24.3,24.33,207700.0,22.2102,22.2102,22.0109,22.0381,207700.0
2012-11-16 09:35:00,24.35,24.55,24.34,24.54,162300.0,22.0562,22.2374,22.0472,22.2283,162300.0
2012-11-16 09:40:00,24.54,24.55,24.43,24.44,39900.0,22.2283,22.2374,22.1287,22.1377,39900.0
2012-11-16 09:45:00,24.43,24.45,24.36,24.4,202000.0,22.1287,22.1468,22.0653,22.1015,202000.0
2012-11-16 09:50:00,24.39,24.4,24.33,24.33,32300.0,22.0924,22.1015,22.0381,22.0381,32300.0
2012-11-16 09:55:00,24.32,24.38,24.3,24.36,80700.0,22.029,22.0834,22.0109,22.0653,80700.0
2012-11-16 10:00:00,24.36,24.39,24.27,24.31,245200.0,22.0653,22.0924,21.9837,22.02,245200.0
2012-11-16 10:05:00,24.31,24.38,24.3,24.36,215900.0,22.02,22.0834,22.0109,22.0653,215900.0
2012-11-16 10:10:00,24.37,24.5,24.37,24.5,361700.0,22.0743,22.1921,22.0743,22.1921,361700.0
2012-11-16 10:15:00,24.49,24.53,24.47,24.53,380900.0,22.183,22.2193,22.1649,22.2193,380900.0
2012-11-16 10:20:00,24.51,24.58,24.49,24.55,123000.0,22.2011,22.2645,22.183,22.2374,123000.0
2012-11-16 10:25:00,24.55,24.64,24.53,24.56,317600.0,22.2374,22.3189,22.2193,22.2464,317600.0
2012-11-16 10:30:00,24.57,24.61,24.55,24.56,61100.0,22.2555,22.2917,22.2374,22.2464,61100.0
2012-11-16 10:35:00,24.56,24.6,24.55,24.55,79300.0,22.2464,22.2827,22.2374,22.2374,79300.0
2012-11-16 10:40:00,24.56,24.59,24.54,24.58,50700.0,22.2464,22.2736,22.2283,22.2645,50700.0
2012-11-16 10:45:00,24.58,24.59,24.55,24.57,58500.0,22.2645,22.2736,22.2374,22.2555,58500.0
2012-11-16 10:50:00,24.56,24.57,24.49,24.52,83700.0,22.2464,22.2555,22.183,22.2102,83700.0
2012-11-16 10:55:00,24.51,24.52,24.48,24.5,162000.0,22.2011,22.2102,22.174,22.1921,162000.0
2012-11-16 11:00:00,24.49,24.55,24.48,24.55,60400.0,22.183,22.2374,22.174,22.2374,60400.0
2012-11-16 11:05:00,24.55,24.56,24.5,24.51,87400.0,22.2374,22.2464,22.1921,22.2011,87400.0
2012-11-16 11:10:00,24.51,24.53,24.51,24.52,47900.0,22.2011,22.2193,22.2011,22.2102,47900.0
2012-11-16 11:15:00,24.52,24.52,24.45,24.45,58100.0,22.2102,22.2102,22.1468,22.1468,58100.0
2012-11-16 11:20:00,24.46,24.5,24.45,24.47,33800.0,22.1558,22.1921,22.1468,22.1649,33800.0
2012-11-16 11:25:00,24.47,24.47,24.42,24.43,312700.0,22.1649,22.1649,22.1196,22.1287,312700.0
2012-11-16 11:30:00,24.43,24.46,24.43,24.43,88500.0,22.1287,22.1558,22.1287,22.1287,88500.0
2012-11-16 11:35:00,24.44,24.45,24.41,24.44,140800.0,22.1377,22.1468,22.1106,22.1377,140800.0
2012-11-16 11:40:00,24.44,24.59,24.4,24.54,149200.0,22.1377,22.2736,22.1015,22.2283,149200.0
2012-11-16 11:45:00,24.54,24.65,24.49,24.63,111400.0,22.2283,22.3279,22.183,22.3098,111400.0
2012-11-16 11:50:00,24.63,24.71,24.63,24.65,121900.0,22.3098,22.3823,22.3098,22.3279,121900.0
2012-11-16 11:55:00,24.66,24.75,24.65,24.74,79200.0,22.337,22.4185,22.3279,22.4095,79200.0
2012-11-16 12:00:00,24.74,24.79,24.73,24.77,51900.0,22.4095,22.4548,22.4004,22.4366,51900.0
2012-11-16 12:05:00,24.77,24.78,24.71,24.73,68200.0,22.4366,22.4457,22.3823,22.4004,68200.0
2012-11-16 12:10:00,24.74,24.8,24.73,24.76,56700.0,22.4095,22.4638,22.4004,22.4276,56700.0
2012-11-16 12:15:00,24.76,24.78,24.74,24.76,40100.0,22.4276,22.4457,22.4095,22.4276,40100.0
2012-11-16 12:20:00,24.76,24.77,24.71,24.73,256200.0,22.4276,22.4366,22.3823,22.4004,256200.0
2012-11-16 12:25:00,24.73,24.79,24.73,24.76,168200.0,22.4004,22.4548,22.4004,22.4276,168200.0
2012-11-16 12:30:00,24.77,24.85,24.77,24.85,133300.0,22.4366,22.5091,22.4366,22.5091,133300.0
2012-11-16 12:35:00,24.84,24.93,24.84,24.93,433200.0,22.5001,22.5816,22.5001,22.5816,433200.0
2012-11-16 12:40:00,24.93,24.93,24.88,24.89,41500.0,22.5816,22.5816,22.5363,22.5453,41500.0
2012-11-16 12:45:00,24.89,24.91,24.88,24.91,35700.0,22.5453,22.5635,22.5363,22.5635,35700.0
2012-11-16 12:50:00,24.9,24.91,24.84,24.87,55100.0,22.5544,22.5635,22.5001,22.5272,55100.0
2012-11-16 12:55:00,24.88,24.9,24.84,24.84,41600.0,22.5363,22.5544,22.5001,22.5001,41600.0
2012-11-16 13:00:00,24.84,24.85,24.8,24.81,120000.0,22.5001,22.5091,22.4638,22.4729,120000.0
2012-11-16 13:05:00,24.8,24.85,24.8,24.85,36600.0,22.4638,22.5091,22.4638,22.5091,36600.0
2012-11-16 13:10:00,24.85,24.85,24.79,24.81,60200.0,22.5091,22.5091,22.4548,22.4729,60200.0
2012-11-16 13:15:00,24.81,24.81,24.75,24.75,24000.0,22.4729,22.4729,22.4185,22.4185,24000.0
2012-11-16 13:20:00,24.75,24.82,24.75,24.8,36400.0,22.4185,22.4819,22.4185,22.4638,36400.0
2012-11-16 13:25:00,24.81,24.83,24.8,24.81,36900.0,22.4729,22.491,22.4638,22.4729,36900.0
2012-11-16 13:30:00,24.81,24.82,24.8,24.8,106100.0,22.4729,22.4819,22.4638,22.4638,106100.0
2012-11-16 13:35:00,24.81,24.81,24.79,24.8,214000.0,22.4729,22.4729,22.4548,22.4638,214000.0
2012-11-16 13:40:00,24.81,24.81,24.78,24.79,28400.0,22.4729,22.4729,22.4457,22.4548,28400.0
2012-11-16 13:45:00,24.78,24.8,24.77,24.79,54400.0,22.4457,22.4638,22.4366,22.4548,54400.0
2012-11-16 13:50:00,24.78,24.82,24.78,24.81,104800.0,22.4457,22.4819,22.4457,22.4729,104800.0
2012-11-16 13:55:00,24.81,24.84,24.8,24.83,44400.0,22.4729,22.5001,22.4638,22.491,44400.0
2012-11-16 14:00:00,24.82,24.83,24.81,24.82,34900.0,22.4819,22.491,22.4729,22.4819,34900.0
2012-11-16 14:05:00,24.81,24.86,24.81,24.83,58200.0,22.4729,22.5182,22.4729,22.491,58200.0
2012-11-16 14:10:00,24.83,24.84,24.8,24.8,61600.0,22.491,22.5001,22.4638,22.4638,61600.0
2012-11-16 14:15:00,24.8,24.8,24.76,24.78,54500.0,22.4638,22.4638,22.4276,22.4457,54500.0
2012-11-16 14:20:00,24.78,24.79,24.72,24.73,45400.0,22.4457,22.4548,22.3914,22.4004,45400.0
2012-11-16 14:25:00,24.73,24.75,24.7,24.7,49300.0,22.4004,22.4185,22.3732,22.3732,49300.0
2012-11-16 14:30:00,24.71,24.71,24.63,24.63,40800.0,22.3823,22.3823,22.3098,22.3098,40800.0
2012-11-16 14:35:00,24.63,24.68,24.63,24.68,51400.0,22.3098,22.3551,22.3098,22.3551,51400.0
2012-11-16 14:40:00,24.68,24.74,24.68,24.7,47400.0,22.3551,22.4095,22.3551,22.3732,47400.0
2012-11-16 14:45:00,24.7,24.74,24.7,24.73,42700.0,22.3732,22.4095,22.3732,22.4004,42700.0
2012-11-16 14:50:00,24.73,24.77,24.73,24.76,53300.0,22.4004,22.4366,22.4004,22.4276,53300.0
2012-11-16 14:55:00,24.76,24.79,24.75,24.75,82000.0,22.4276,22.4548,22.4185,22.4185,82000.0
2012-11-16 15:00:00,24.76,24.76,24.74,24.75,55600.0,22.4276,22.4276,22.4095,22.4185,55600.0
2012-11-16 15:05:00,24.75,24.8,24.74,24.8,61700.0,22.4185,22.4638,22.4095,22.4638,61700.0
2012-11-16 15:10:00,24.8,24.81,24.78,24.81,123600.0,22.4638,22.4729,22.4457,22.4729,123600.0
2012-11-16 15:15:00,24.8,24.83,24.8,24.82,77900.0,22.4638,22.491,22.4638,22.4819,77900.0
2012-11-16 15:20:00,24.82,24.85,24.8,24.83,114400.0,22.4819,22.5091,22.4638,22.491,114400.0
2012-11-16 15:25:00,24.84,24.84,24.8,24.83,80700.0,22.5001,22.5001,22.4638,22.491,80700.0
2012-11-16 15:30:00,24.83,24.89,24.82,24.88,140200.0,22.491,22.5453,22.4819,22.5363,140200.0
2012-11-16 15:35:00,24.87,24.91,24.87,24.89,175200.0,22.5272,22.5635,22.5272,22.5453,175200.0
2012-11-16 15:40:00,24.89,24.91,24.89,24.9,117100.0,22.5453,22.5635,22.5453,22.5544,117100.0
2012-11-16 15:45:00,24.9,24.93,24.88,24.89,223400.0,22.5544,22.5816,22.5363,22.5453,223400.0
2012-11-16 15:50:00,24.89,24.9,24.87,24.89,192700.0,22.5453,22.5544,22.5272,22.5453,192700.0
2012-11-16 15:55:00,24.89,24.9,24.88,24.89,332500.0,22.5453,22.5544,22.5363,22.5453,332500.0
2012-11-19 09:30:00,25.4,25.55,25.3,25.54,692900.0,23.0073,23.1432,22.9167,23.1341,692900.0
2012-11-19 09:35:00,25.53,25.64,25.47,25.61,783900.0,23.1251,23.2247,23.0707,23.1975,783900.0
2012-11-19 09:40:00,25.61,25.62,25.53,25.6,680600.0,23.1975,23.2066,23.1251,23.1885,680600.0
2012-11-19 09:45:00,25.61,25.75,25.6,25.75,660400.0,23.1975,23.3243,23.1885,23.3243,660400.0
2012-11-19 09:50:00,25.74,25.83,25.74,25.81,713000.0,23.3153,23.3968,23.3153,23.3787,713000.0
2012-11-19 09:55:00,25.82,25.92,25.81,25.91,591400.0,23.3877,23.4783,23.3787,23.4693,591400.0
2012-11-19 10:00:00,25.92,25.96,25.82,25.83,584800.0,23.4783,23.5145,23.3877,23.3968,584800.0
2012-11-19 10:05:00,25.83,25.85,25.71,25.71,338400.0,23.3968,23.4149,23.2881,23.2881,338400.0
2012-11-19 10:10:00,25.72,25.74,25.69,25.69,250200.0,23.2972,23.3153,23.27,23.27,250200.0
2012-11-19 10:15:00,25.69,25.76,25.67,25.76,303400.0,23.27,23.3334,23.2519,23.3334,303400.0
2012-11-19 10:20:00,25.76,25.79,25.64,25.64,213000.0,23.3334,23.3606,23.2247,23.2247,213000.0
2012-11-19 10:25:00,25.64,25.65,25.53,25.54,139300.0,23.2247,23.2337,23.1251,23.1341,139300.0
2012-11-19 10:30:00,25.54,25.56,25.48,25.51,434400.0,23.1341,23.1522,23.0798,23.1069,434400.0
2012-11-19 10:35:00,25.51,25.53,25.44,25.46,226000.0,23.1069,23.1251,23.0435,23.0616,226000.0
2012-11-19 10:40:00,25.46,25.48,25.43,25.44,148100.0,23.0616,23.0798,23.0345,23.0435,148100.0
2012-11-19 10:45:00,25.44,25.49,25.44,25.46,211300.0,23.0435,23.0888,23.0435,23.0616,211300.0
2012-11-19 10:50:00,25.47,25.47,25.41,25.42,157800.0,23.0707,23.0707,23.0164,23.0254,157800.0
2012-11-19 10:55:00,25.41,25.42,25.34,25.35,113700.0,23.0164,23.0254,22.953,22.962,113700.0
2012-11-19 11:00:00,25.36,25.4,25.36,25.38,67200.0,22.9711,23.0073,22.9711,22.9892,67200.0
2012-11-19 11:05:00,25.38,25.39,25.33,25.35,95100.0,22.9892,22.9982,22.9439,22.962,95100.0
2012-11-19 11:10:00,25.35,25.41,25.35,25.41,81300.0,22.962,23.0164,22.962,23.0164,81300.0
2012-11-19 11:15:00,25.41,25.48,25.39,25.4,86100.0,23.0164,23.0798,22.9982,23.0073,86100.0
2012-11-19 11:20:00,25.41,25.48,25.41,25.48,245700.0,23.0164,23.0798,23.0164,23.0798,245700.0
2012-11-19 11:25:00,25.48,25.49,25.46,25.47,84900.0,23.0798,23.0888,23.0616,23.0707,84900.0
2012-11-19 11:30:00,25.48,25.49,25.46,25.47,57500.0,23.0798,23.0888,23.0616,23.0707,57500.0
2012-11-19 11:35:00,25.48,25.54,25.48,25.53,116700.0,23.0798,23.1341,23.0798,23.1251,116700.0
2012-11-19 11:40:00,25.53,25.53,25.48,25.49,57600.0,23.1251,23.1251,23.0798,23.0888,57600.0
2012-11-19 11:45:00,25.5,25.51,25.47,25.5,62700.0,23.0979,23.1069,23.0707,23.0979,62700.0
2012-11-19 11:50:00,25.5,25.53,25.5,25.53,122400.0,23.0979,23.1251,23.0979,23.1251,122400.0
2012-11-19 11:55:00,25.53,25.59,25.53,25.57,110400.0,23.1251,23.1794,23.1251,23.1613,110400.0
2012-11-19 12:00:00,25.57,25.6,25.56,25.58,40300.0,23.1613,23.1885,23.1522,23.1703,40300.0
2012-11-19 12:05:00,25.58,25.59,25.55,25.56,35900.0,23.1703,23.1794,23.1432,23.1522,35900.0
2012-11-19 12:10:00,25.56,25.56,25.51,25.51,25800.0,23.1522,23.1522,23.1069,23.1069,25800.0
2012-11-19 12:15:00,25.51,25.52,25.48,25.5,38200.0,23.1069,23.116,23.0798,23.0979,38200.0
2012-11-19 12:20:00,25.5,25.5,25.48,25.48,37600.0,23.0979,23.0979,23.0798,23.0798,37600.0
2012-11-19 12:25:00,25.48,25.49,25.45,25.49,49900.0,23.0798,23.0888,23.0526,23.0888,49900.0
2012-11-19 12:30:00,25.49,25.51,25.49,25.5,25400.0,23.0888,23.1069,23.0888,23.0979,25400.0
2012-11-19 12:35:00,25.5,25.51,25.49,25.5,52600.0,23.0979,23.1069,23.0888,23.0979,52600.0
2012-11-19 12:40:00,25.5,25.53,25.5,25.52,25100.0,23.0979,23.1251,23.0979,23.116,25100.0
2012-11-19 12:45:00,25.52,25.52,25.48,25.48,49400.0,23.116,23.116,23.0798,23.0798,49400.0
2012-11-19 12:50:00,25.48,25.48,25.46,25.46,37100.0,23.0798,23.0798,23.0616,23.0616,37100.0
2012-11-19 12:55:00,25.46,25.46,25.44,25.44,25000.0,23.0616,23.0616,23.0435,23.0435,25000.0
2012-11-19 13:00:00,25.44,25.44,25.39,25.4,62700.0,23.0435,23.0435,22.9982,23.0073,62700.0
2012-11-19 13:05:00,25.4,25.42,25.4,25.4,20800.0,23.0073,23.0254,23.0073,23.0073,20800.0
2012-11-19 13:10:00,25.4,25.4,25.36,25.36,12000.0,23.0073,23.0073,22.9711,22.9711,12000.0
2012-11-19 13:15:00,25.37,25.39,25.34,25.35,37900.0,22.9801,22.9982,22.953,22.962,37900.0
2012-11-19 13:20:00,25.35,25.37,25.33,25.37,19900.0,22.962,22.9801,22.9439,22.9801,19900.0
2012-11-19 13:25:00,25.37,25.41,25.37,25.39,62200.0,22.9801,23.0164,22.9801,22.9982,62200.0
2012-11-19 13:30:00,25.38,25.38,25.37,25.37,17400.0,22.9892,22.9892,22.9801,22.9801,17400.0
2012-11-19 13:35:00,25.37,25.38,25.37,25.37,7500.0,22.9801,22.9892,22.9801,22.9801,7500.0
2012-11-19 13:40:00,25.38,25.39,25.36,25.39,34600.0,22.9892,22.9982,22.9711,22.9982,34600.0
2012-11-19 13:45:00,25.39,25.4,25.39,25.39,8800.0,22.9982,23.0073,22.9982,22.9982,8800.0
2012-11-19 13:50:00,25.39,25.4,25.39,25.4,14100.0,22.9982,23.0073,22.9982,23.0073,14100.0
2012-11-19 13:55:00,25.4,25.4,25.37,25.37,15500.0,23.0073,23.0073,22.9801,22.9801,15500.0
2012-11-19 14:00:00,25.37,25.4,25.36,25.4,39500.0,22.9801,23.0073,22.9711,23.0073,39500.0
2012-11-19 14:05:00,25.4,25.41,25.39,25.4,35000.0,23.0073,23.0164,22.9982,23.0073,35000.0
2012-11-19 14:10:00,25.41,25.41,25.4,25.4,20100.0,23.0164,23.0164,23.0073,23.0073,20100.0
2012-11-19 14:15:00,25.4,25.4,25.37,25.38,32100.0,23.0073,23.0073,22.9801,22.9892,32100.0
2012-11-19 14:20:00,25.38,25.39,25.38,25.38,17300.0,22.9892,22.9982,22.9892,22.9892,17300.0
2012-11-19 14:25:00,25.39,25.39,25.31,25.32,50900.0,22.9982,22.9982,22.9258,22.9348,50900.0
2012-11-19 14:30:00,25.32,25.32,25.28,25.29,46300.0,22.9348,22.9348,22.8986,22.9077,46300.0
2012-11-19 14:35:00,25.29,25.29,25.25,25.29,50300.0,22.9077,22.9077,22.8714,22.9077,50300.0
2012-11-19 14:40:00,25.3,25.39,25.28,25.39,42700.0,22.9167,22.9982,22.8986,22.9982,42700.0
2012-11-19 14:45:00,25.38,25.41,25.38,25.4,57900.0,22.9892,23.0164,22.9892,23.0073,57900.0
2012-11-19 14:50:00,25.41,25.41,25.37,25.37,27300.0,23.0164,23.0164,22.9801,22.9801,27300.0
2012-11-19 14:55:00,25.37,25.39,25.36,25.36,18600.0,22.9801,22.9982,22.9711,22.9711,18600.0
2012-11-19 15:00:00,25.37,25.38,25.36,25.37,17600.0,22.9801,22.9892,22.9711,22.9801,17600.0
2012-11-19 15:05:00,25.38,25.38,25.36,25.37,23800.0,22.9892,22.9892,22.9711,22.9801,23800.0
2012-11-19 15:10:00,25.38,25.41,25.37,25.39,47600.0,22.9892,23.0164,22.9801,22.9982,47600.0
2012-11-19 15:15:00,25.39,25.39,25.37,25.38,96500.0,22.9982,22.9982,22.9801,22.9892,96500.0
2012-11-19 15:20:00,25.38,25.42,25.38,25.41,158400.0,22.9892,23.0254,22.9892,23.0164,158400.0
2012-11-19 15:25:00,25.42,25.42,25.38,25.4,135700.0,23.0254,23.0254,22.9892,23.0073,135700.0
2012-11-19 15:30:00,25.4,25.41,25.38,25.4,196500.0,23.0073,23.0164,22.9892,23.0073,196500.0
2012-11-19 15:35:00,25.39,25.41,25.37,25.38,186600.0,22.9982,23.0164,22.9801,22.9892,186600.0
2012-11-19 15:40:00,25.38,25.39,25.34,25.34,143300.0,22.9892,22.9982,22.953,22.953,143300.0
2012-11-19 15:45:00,25.35,25.37,25.34,25.36,234400.0,22.962,22.9801,22.953,22.9711,234400.0
2012-11-19 15:50:00,25.36,25.4,25.35,25.39,325200.0,22.9711,23.0073,22.962,22.9982,325200.0
2012-11-19 15:55:00,25.4,25.41,25.39,25.4,347200.0,23.0073,23.0164,22.9982,23.0073,347200.0
2012-11-20 09:30:00,25.49,25.6,25.44,25.57,214700.0,23.0888,23.1885,23.0435,23.1613,214700.0
2012-11-20 09:35:00,25.57,25.67,25.57,25.65,247700.0,23.1613,23.2519,23.1613,23.2337,247700.0
2012-11-20 09:40:00,25.64,25.65,25.49,25.5,76700.0,23.2247,23.2337,23.0888,23.0979,76700.0
2012-11-20 09:45:00,25.51,25.61,25.51,25.6,74100.0,23.1069,23.1975,23.1069,23.1885,74100.0
2012-11-20 09:50:00,25.61,25.62,25.57,25.58,64100.0,23.1975,23.2066,23.1613,23.1703,64100.0
2012-11-20 09:55:00,25.58,25.65,25.55,25.64,58100.0,23.1703,23.2337,23.1432,23.2247,58100.0
2012-11-20 10:00:00,25.64,25.73,25.64,25.72,115100.0,23.2247,23.3062,23.2247,23.2972,115100.0
2012-11-20 10:05:00,25.72,25.75,25.65,25.65,129800.0,23.2972,23.3243,23.2337,23.2337,129800.0
2012-11-20 10:10:00,25.65,25.72,25.63,25.68,110200.0,23.2337,23.2972,23.2156,23.2609,110200.0
2012-11-20 10:15:00,25.68,25.75,25.68,25.74,143700.0,23.2609,23.3243,23.2609,23.3153,143700.0
2012-11-20 10:20:00,25.74,25.74,25.7,25.74,127900.0,23.3153,23.3153,23.279,23.3153,127900.0
2012-11-20 10:25:00,25.74,25.77,25.71,25.76,165700.0,23.3153,23.3424,23.2881,23.3334,165700.0
2012-11-20 10:30:00,25.76,25.79,25.73,25.77,115300.0,23.3334,23.3606,23.3062,23.3424,115300.0
2012-11-20 10:35:00,25.77,25.85,25.77,25.83,257800.0,23.3424,23.4149,23.3424,23.3968,257800.0
2012-11-20 10:40:00,25.83,25.84,25.81,25.82,82800.0,23.3968,23.4059,23.3787,23.3877,82800.0
2012-11-20 10:45:00,25.81,25.88,25.81,25.85,168500.0,23.3787,23.4421,23.3787,23.4149,168500.0
2012-11-20 10:50:00,25.85,25.86,25.78,25.8,132700.0,23.4149,23.424,23.3515,23.3696,132700.0
2012-11-20 10:55:00,25.8,25.81,25.74,25.74,51000.0,23.3696,23.3787,23.3153,23.3153,51000.0
2012-11-20 11:00:00,25.74,25.77,25.71,25.77,34300.0,23.3153,23.3424,23.2881,23.3424,34300.0
2012-11-20 11:05:00,25.77,25.79,25.72,25.73,38500.0,23.3424,23.3606,23.2972,23.3062,38500.0
2012-11-20 11:10:00,25.74,25.76,25.73,25.76,30700.0,23.3153,23.3334,23.3062,23.3334,30700.0
2012-11-20 11:15:00,25.77,25.79,25.75,25.79,65100.0,23.3424,23.3606,23.3243,23.3606,65100.0
2012-11-20 11:20:00,25.78,25.82,25.78,25.82,27900.0,23.3515,23.3877,23.3515,23.3877,27900.0
2012-11-20 11:25:00,25.82,25.84,25.81,25.83,23400.0,23.3877,23.4059,23.3787,23.3968,23400.0
2012-11-20 11:30:00,25.83,25.85,25.83,25.85,34900.0,23.3968,23.4149,23.3968,23.4149,34900.0
2012-11-20 11:35:00,25.84,25.85,25.82,25.84,49800.0,23.4059,23.4149,23.3877,23.4059,49800.0
2012-11-20 11:40:00,25.84,25.9,25.83,25.9,33100.0,23.4059,23.4602,23.3968,23.4602,33100.0
2012-11-20 11:45:00,25.9,25.92,25.89,25.91,64300.0,23.4602,23.4783,23.4511,23.4693,64300.0
2012-11-20 11:50:00,25.9,25.97,25.88,25.97,51100.0,23.4602,23.5236,23.4421,23.5236,51100.0
2012-11-20 11:55:00,25.97,25.98,25.9,25.92,43200.0,23.5236,23.5327,23.4602,23.4783,43200.0
2012-11-20 12:00:00,25.93,25.96,25.93,25.96,41000.0,23.4874,23.5145,23.4874,23.5145,41000.0
2012-11-20 12:05:00,25.95,25.97,25.94,25.96,77200.0,23.5055,23.5236,23.4964,23.5145,77200.0
2012-11-20 12:10:00,25.96,25.98,25.94,25.95,62400.0,23.5145,23.5327,23.4964,23.5055,62400.0
2012-11-20 12:15:00,25.95,25.95,25.9,25.9,58700.0,23.5055,23.5055,23.4602,23.4602,58700.0
2012-11-20 12:20:00,25.91,25.95,25.9,25.95,37800.0,23.4693,23.5055,23.4602,23.5055,37800.0
2012-11-20 12:25:00,25.95,25.96,25.91,25.95,29100.0,23.5055,23.5145,23.4693,23.5055,29100.0
2012-11-20 12:30:00,25.94,25.96,25.93,25.96,55500.0,23.4964,23.5145,23.4874,23.5145,55500.0
2012-11-20 12:35:00,25.95,25.96,25.86,25.86,45100.0,23.5055,23.5145,23.424,23.424,45100.0
2012-11-20 12:40:00,25.86,25.86,25.83,25.86,19400.0,23.424,23.424,23.3968,23.424,19400.0
2012-11-20 12:45:00,25.85,25.86,25.82,25.85,37500.0,23.4149,23.424,23.3877,23.4149,37500.0
2012-11-20 12:50:00,25.86,25.88,25.85,25.88,28000.0,23.424,23.4421,23.4149,23.4421,28000.0
2012-11-20 12:55:00,25.88,25.91,25.88,25.89,56400.0,23.4421,23.4693,23.4421,23.4511,56400.0
2012-11-20 13:00:00,25.9,25.9,25.8,25.8,47600.0,23.4602,23.4602,23.3696,23.3696,47600.0
2012-11-20 13:05:00,25.8,25.8,25.76,25.77,46600.0,23.3696,23.3696,23.3334,23.3424,46600.0
2012-11-20 13:10:00,25.76,25.77,25.69,25.73,71000.0,23.3334,23.3424,23.27,23.3062,71000.0
2012-11-20 13:15:00,25.72,25.8,25.71,25.76,86700.0,23.2972,23.3696,23.2881,23.3334,86700.0
2012-11-20 13:20:00,25.76,25.8,25.75,25.79,59600.0,23.3334,23.3696,23.3243,23.3606,59600.0
2012-11-20 13:25:00,25.79,25.79,25.69,25.69,90300.0,23.3606,23.3606,23.27,23.27,90300.0
2012-11-20 13:30:00,25.69,25.72,25.69,25.72,45600.0,23.27,23.2972,23.27,23.2972,45600.0
2012-11-20 13:35:00,25.72,25.74,25.71,25.74,24200.0,23.2972,23.3153,23.2881,23.3153,24200.0
2012-11-20 13:40:00,25.73,25.76,25.73,25.76,60900.0,23.3062,23.3334,23.3062,23.3334,60900.0
2012-11-20 13:45:00,25.76,25.79,25.74,25.78,43000.0,23.3334,23.3606,23.3153,23.3515,43000.0
2012-11-20 13:50:00,25.78,25.82,25.77,25.82,16600.0,23.3515,23.3877,23.3424,23.3877,16600.0
2012-11-20 13:55:00,25.82,25.88,25.8,25.87,37200.0,23.3877,23.4421,23.3696,23.433,37200.0
2012-11-20 14:00:00,25.87,25.88,25.82,25.83,31500.0,23.433,23.4421,23.3877,23.3968,31500.0
2012-11-20 14:05:00,25.82,25.87,25.82,25.86,44700.0,23.3877,23.433,23.3877,23.424,44700.0
2012-11-20 14:10:00,25.86,25.9,25.86,25.87,43200.0,23.424,23.4602,23.424,23.433,43200.0
2012-11-20 14:15:00,25.87,25.91,25.87,25.87,46900.0,23.433,23.4693,23.433,23.433,46900.0
2012-11-20 14:20:00,25.88,25.88,25.84,25.87,50100.0,23.4421,23.4421,23.4059,23.433,50100.0
2012-11-20 14:25:00,25.87,25.93,25.86,25.92,51600.0,23.433,23.4874,23.424,23.4783,51600.0
2012-11-20 14:30:00,25.92,25.92,25.9,25.92,43300.0,23.4783,23.4783,23.4602,23.4783,43300.0
2012-11-20 14:35:00,25.92,25.93,25.87,25.9,80100.0,23.4783,23.4874,23.433,23.4602,80100.0
2012-11-20 14:40:00,25.89,25.89,25.86,25.86,37100.0,23.4511,23.4511,23.424,23.424,37100.0
2012-11-20 14:45:00,25.86,25.91,25.86,25.89,50100.0,23.424,23.4693,23.424,23.4511,50100.0
2012-11-20 14:50:00,25.89,25.89,25.86,25.89,18600.0,23.4511,23.4511,23.424,23.4511,18600.0
2012-11-20 14:55:00,25.9,25.9,25.87,25.9,79000.0,23.4602,23.4602,23.433,23.4602,79000.0
2012-11-20 15:00:00,25.91,25.95,25.9,25.94,57700.0,23.4693,23.5055,23.4602,23.4964,57700.0
2012-11-20 15:05:00,25.94,25.94,25.92,25.94,61400.0,23.4964,23.4964,23.4783,23.4964,61400.0
2012-11-20 15:10:00,25.94,25.95,25.92,25.95,88200.0,23.4964,23.5055,23.4783,23.5055,88200.0
2012-11-20 15:15:00,25.95,25.95,25.89,25.9,47900.0,23.5055,23.5055,23.4511,23.4602,47900.0
2012-11-20 15:20:00,25.91,25.91,25.88,25.89,72200.0,23.4693,23.4693,23.4421,23.4511,72200.0
2012-11-20 15:25:00,25.89,25.9,25.87,25.88,32100.0,23.4511,23.4602,23.433,23.4421,32100.0
2012-11-20 15:30:00,25.88,25.92,25.88,25.91,91200.0,23.4421,23.4783,23.4421,23.4693,91200.0
2012-11-20 15:35:00,25.91,25.91,25.89,25.9,97500.0,23.4693,23.4693,23.4511,23.4602,97500.0
2012-11-20 15:40:00,25.89,25.9,25.88,25.89,71900.0,23.4511,23.4602,23.4421,23.4511,71900.0
2012-11-20 15:45:00,25.9,25.92,25.88,25.91,284200.0,23.4602,23.4783,23.4421,23.4693,284200.0
2012-11-20 15:50:00,25.9,25.94,25.89,25.94,285000.0,23.4602,23.4964,23.4511,23.4964,285000.0
2012-11-20 15:55:00,25.94,25.95,25.91,25.95,330100.0,23.4964,23.5055,23.4693,23.5055,330100.0
2012-11-21 09:30:00,25.94,26.1,25.91,26.08,190000.0,23.4964,23.6414,23.4693,23.6232,190000.0
2012-11-21 09:35:00,26.08,26.24,26.08,26.11,134800.0,23.6232,23.7682,23.6232,23.6504,134800.0
2012-11-21 09:40:00,26.11,26.12,25.96,25.99,101100.0,23.6504,23.6595,23.5145,23.5417,101100.0
2012-11-21 09:45:00,25.99,26.14,25.95,26.13,239500.0,23.5417,23.6776,23.5055,23.6685,239500.0
2012-11-21 09:50:00,26.13,26.18,26.1,26.17,164200.0,23.6685,23.7138,23.6414,23.7048,164200.0
2012-11-21 09:55:00,26.18,26.2,26.12,26.2,115000.0,23.7138,23.7319,23.6595,23.7319,115000.0
2012-11-21 10:00:00,26.2,26.2,26.08,26.09,145200.0,23.7319,23.7319,23.6232,23.6323,145200.0
2012-11-21 10:05:00,26.08,26.08,26.02,26.05,91200.0,23.6232,23.6232,23.5689,23.5961,91200.0
2012-11-21 10:10:00,26.05,26.12,26.04,26.1,80300.0,23.5961,23.6595,23.587,23.6414,80300.0
2012-11-21 10:15:00,26.1,26.14,26.1,26.13,135500.0,23.6414,23.6776,23.6414,23.6685,135500.0
2012-11-21 10:20:00,26.14,26.15,26.1,26.1,60400.0,23.6776,23.6866,23.6414,23.6414,60400.0
2012-11-21 10:25:00,26.09,26.09,26.03,26.04,57900.0,23.6323,23.6323,23.578,23.587,57900.0
2012-11-21 10:30:00,26.04,26.06,26.01,26.06,59400.0,23.587,23.6051,23.5598,23.6051,59400.0
2012-11-21 10:35:00,26.07,26.11,26.05,26.07,53500.0,23.6142,23.6504,23.5961,23.6142,53500.0
2012-11-21 10:40:00,26.06,26.08,25.99,26.07,74500.0,23.6051,23.6232,23.5417,23.6142,74500.0
2012-11-21 10:45:00,26.08,26.09,26.04,26.05,40100.0,23.6232,23.6323,23.587,23.5961,40100.0
2012-11-21 10:50:00,26.05,26.1,26.05,26.1,75900.0,23.5961,23.6414,23.5961,23.6414,75900.0
2012-11-21 10:55:00,26.1,26.11,26.0,26.0,45400.0,23.6414,23.6504,23.5508,23.5508,45400.0
2012-11-21 11:00:00,26.02,26.02,25.99,26.0,61300.0,23.5689,23.5689,23.5417,23.5508,61300.0
2012-11-21 11:05:00,26.0,26.06,26.0,26.04,15400.0,23.5508,23.6051,23.5508,23.587,15400.0
2012-11-21 11:10:00,26.04,26.05,26.03,26.05,12500.0,23.587,23.5961,23.578,23.5961,12500.0
2012-11-21 11:15:00,26.06,26.07,26.03,26.04,95900.0,23.6051,23.6142,23.578,23.587,95900.0
2012-11-21 11:20:00,26.04,26.04,25.99,25.99,22400.0,23.587,23.587,23.5417,23.5417,22400.0
2012-11-21 11:25:00,25.99,25.99,25.97,25.97,94300.0,23.5417,23.5417,23.5236,23.5236,94300.0
2012-11-21 11:30:00,25.98,25.98,25.93,25.94,50800.0,23.5327,23.5327,23.4874,23.4964,50800.0
2012-11-21 11:35:00,25.94,25.98,25.93,25.98,22900.0,23.4964,23.5327,23.4874,23.5327,22900.0
2012-11-21 11:40:00,25.99,25.99,25.96,25.99,48700.0,23.5417,23.5417,23.5145,23.5417,48700.0
2012-11-21 11:45:00,25.98,25.99,25.9,25.91,33800.0,23.5327,23.5417,23.4602,23.4693,33800.0
2012-11-21 11:50:00,25.91,25.92,25.89,25.89,48300.0,23.4693,23.4783,23.4511,23.4511,48300.0
2012-11-21 11:55:00,25.89,25.89,25.85,25.87,184900.0,23.4511,23.4511,23.4149,23.433,184900.0
2012-11-21 12:00:00,25.88,25.9,25.87,25.9,64900.0,23.4421,23.4602,23.433,23.4602,64900.0
2012-11-21 12:05:00,25.91,25.95,25.91,25.92,49100.0,23.4693,23.5055,23.4693,23.4783,49100.0
2012-11-21 12:10:00,25.93,25.94,25.92,25.92,10800.0,23.4874,23.4964,23.4783,23.4783,10800.0
2012-11-21 12:15:00,25.92,25.92,25.86,25.87,74700.0,23.4783,23.4783,23.424,23.433,74700.0
2012-11-21 12:20:00,25.87,25.94,25.87,25.94,29000.0,23.433,23.4964,23.433,23.4964,29000.0
2012-11-21 12:25:00,25.94,25.99,25.94,25.99,33700.0,23.4964,23.5417,23.4964,23.5417,33700.0
2012-11-21 12:30:00,25.98,25.99,25.96,25.98,81000.0,23.5327,23.5417,23.5145,23.5327,81000.0
2012-11-21 12:35:00,25.98,25.98,25.96,25.96,22100.0,23.5327,23.5327,23.5145,23.5145,22100.0
2012-11-21 12:40:00,25.95,25.99,25.95,25.98,26200.0,23.5055,23.5417,23.5055,23.5327,26200.0
2012-11-21 12:45:00,25.99,26.0,25.97,25.98,21200.0,23.5417,23.5508,23.5236,23.5327,21200.0
2012-11-21 12:50:00,25.97,25.97,25.93,25.95,18200.0,23.5236,23.5236,23.4874,23.5055,18200.0
2012-11-21 12:55:00,25.94,25.94,25.92,25.92,16900.0,23.4964,23.4964,23.4783,23.4783,16900.0
2012-11-21 13:00:00,25.93,25.95,25.93,25.93,28500.0,23.4874,23.5055,23.4874,23.4874,28500.0
2012-11-21 13:05:00,25.94,25.94,25.93,25.93,42000.0,23.4964,23.4964,23.4874,23.4874,42000.0
2012-11-21 13:10:00,25.94,25.95,25.94,25.95,16400.0,23.4964,23.5055,23.4964,23.5055,16400.0
2012-11-21 13:15:00,25.95,25.95,25.92,25.93,28400.0,23.5055,23.5055,23.4783,23.4874,28400.0
2012-11-21 13:20:00,25.94,25.95,25.94,25.94,16400.0,23.4964,23.5055,23.4964,23.4964,16400.0
2012-11-21 13:25:00,25.94,25.95,25.93,25.94,9200.0,23.4964,23.5055,23.4874,23.4964,9200.0
2012-11-21 13:30:00,25.94,25.96,25.94,25.95,19700.0,23.4964,23.5145,23.4964,23.5055,19700.0
2012-11-21 13:35:00,25.96,26.03,25.95,26.03,27800.0,23.5145,23.578,23.5055,23.578,27800.0
2012-11-21 13:40:00,26.02,26.02,25.99,25.99,41700.0,23.5689,23.5689,23.5417,23.5417,41700.0
2012-11-21 13:45:00,26.0,26.03,26.0,26.01,24600.0,23.5508,23.578,23.5508,23.5598,24600.0
2012-11-21 13:50:00,26.02,26.03,26.02,26.03,6600.0,23.5689,23.578,23.5689,23.578,6600.0
2012-11-21 13:55:00,26.03,26.03,25.97,25.97,26700.0,23.578,23.578,23.5236,23.5236,26700.0
2012-11-21 14:00:00,25.97,26.0,25.96,25.98,16900.0,23.5236,23.5508,23.5145,23.5327,16900.0
2012-11-21 14:05:00,25.98,26.02,25.98,26.02,14200.0,23.5327,23.5689,23.5327,23.5689,14200.0
2012-11-21 14:10:00,26.02,26.04,26.02,26.03,8800.0,23.5689,23.587,23.5689,23.578,8800.0
2012-11-21 14:15:00,26.03,26.04,26.01,26.01,47800.0,23.578,23.587,23.5598,23.5598,47800.0
2012-11-21 14:20:00,26.02,26.02,25.99,25.99,31500.0,23.5689,23.5689,23.5417,23.5417,31500.0
2012-11-21 14:25:00,25.99,26.02,25.96,26.02,40900.0,23.5417,23.5689,23.5145,23.5689,40900.0
2012-11-21 14:30:00,26.02,26.04,26.01,26.01,36900.0,23.5689,23.587,23.5598,23.5598,36900.0
2012-11-21 14:35:00,26.02,26.03,26.01,26.02,12300.0,23.5689,23.578,23.5598,23.5689,12300.0
2012-11-21 14:40:00,26.02,26.04,26.02,26.04,11900.0,23.5689,23.587,23.5689,23.587,11900.0
2012-11-21 14:45:00,26.04,26.04,26.02,26.02,40300.0,23.587,23.587,23.5689,23.5689,40300.0
2012-11-21 14:50:00,26.02,26.02,26.01,26.01,44300.0,23.5689,23.5689,23.5598,23.5598,44300.0
2012-11-21 14:55:00,26.01,26.02,26.0,26.01,35100.0,23.5598,23.5689,23.5508,23.5598,35100.0
2012-11-21 15:00:00,26.01,26.03,26.01,26.02,47200.0,23.5598,23.578,23.5598,23.5689,47200.0
2012-11-21 15:05:00,26.02,26.04,26.02,26.04,22800.0,23.5689,23.587,23.5689,23.587,22800.0
2012-11-21 15:10:00,26.04,26.04,26.01,26.01,24800.0,23.587,23.587,23.5598,23.5598,24800.0
2012-11-21 15:15:00,26.02,26.04,26.01,26.04,18200.0,23.5689,23.587,23.5598,23.587,18200.0
2012-11-21 15:20:00,26.04,26.04,26.02,26.02,47700.0,23.587,23.587,23.5689,23.5689,47700.0
2012-11-21 15:25:00,26.02,26.03,26.0,26.03,53300.0,23.5689,23.578,23.5508,23.578,53300.0
2012-11-21 15:30:00,26.03,26.03,26.01,26.01,36800.0,23.578,23.578,23.5598,23.5598,36800.0
2012-11-21 15:35:00,26.0,26.04,26.0,26.03,46200.0,23.5508,23.587,23.5508,23.578,46200.0
2012-11-21 15:40:00,26.03,26.05,26.03,26.04,65200.0,23.578,23.5961,23.578,23.587,65200.0
2012-11-21 15:45:00,26.03,26.03,26.01,26.01,62900.0,23.578,23.578,23.5598,23.5598,62900.0
2012-11-21 15:50:00,26.01,26.02,25.98,26.01,85800.0,23.5598,23.5689,23.5327,23.5598,85800.0
2012-11-21 15:55:00,26.01,26.04,26.0,26.03,157300.0,23.5598,23.587,23.5508,23.578,157300.0
2012-11-23 09:30:00,26.35,26.39,26.28,26.3,302300.0,23.8678,23.904,23.8044,23.8225,302300.0
2012-11-23 09:35:00,26.3,26.32,26.16,26.16,303900.0,23.8225,23.8406,23.6957,23.6957,303900.0
2012-11-23 09:40:00,26.16,26.23,26.16,26.16,152100.0,23.6957,23.7591,23.6957,23.6957,152100.0
2012-11-23 09:45:00,26.17,26.19,26.13,26.16,137100.0,23.7048,23.7229,23.6685,23.6957,137100.0
2012-11-23 09:50:00,26.16,26.2,26.13,26.19,163000.0,23.6957,23.7319,23.6685,23.7229,163000.0
2012-11-23 09:55:00,26.19,26.28,26.17,26.25,100300.0,23.7229,23.8044,23.7048,23.7772,100300.0
2012-11-23 10:00:00,26.25,26.3,26.2,26.21,93500.0,23.7772,23.8225,23.7319,23.741,93500.0
2012-11-23 10:05:00,26.21,26.29,26.2,26.28,84000.0,23.741,23.8135,23.7319,23.8044,84000.0
2012-11-23 10:10:00,26.28,26.33,26.27,26.33,64100.0,23.8044,23.8497,23.7953,23.8497,64100.0
2012-11-23 10:15:00,26.33,26.33,26.3,26.33,61800.0,23.8497,23.8497,23.8225,23.8497,61800.0
2012-11-23 10:20:00,26.33,26.37,26.31,26.37,56300.0,23.8497,23.8859,23.8316,23.8859,56300.0
2012-11-23 10:25:00,26.37,26.38,26.33,26.34,63200.0,23.8859,23.895,23.8497,23.8588,63200.0
2012-11-23 10:30:00,26.34,26.39,26.34,26.38,33900.0,23.8588,23.904,23.8588,23.895,33900.0
2012-11-23 10:35:00,26.38,26.4,26.35,26.36,370900.0,23.895,23.9131,23.8678,23.8769,370900.0
2012-11-23 10:40:00,26.36,26.37,26.35,26.37,23600.0,23.8769,23.8859,23.8678,23.8859,23600.0
2012-11-23 10:45:00,26.36,26.36,26.33,26.34,24400.0,23.8769,23.8769,23.8497,23.8588,24400.0
2012-11-23 10:50:00,26.34,26.35,26.31,26.32,75500.0,23.8588,23.8678,23.8316,23.8406,75500.0
2012-11-23 10:55:00,26.32,26.32,26.27,26.31,15800.0,23.8406,23.8406,23.7953,23.8316,15800.0
2012-11-23 11:00:00,26.3,26.33,26.3,26.31,16400.0,23.8225,23.8497,23.8225,23.8316,16400.0
2012-11-23 11:05:00,26.31,26.31,26.27,26.27,16300.0,23.8316,23.8316,23.7953,23.7953,16300.0
2012-11-23 11:10:00,26.28,26.35,26.28,26.35,52600.0,23.8044,23.8678,23.8044,23.8678,52600.0
2012-11-23 11:15:00,26.35,26.41,26.34,26.37,131500.0,23.8678,23.9222,23.8588,23.8859,131500.0
2012-11-23 11:20:00,26.38,26.39,26.37,26.37,68400.0,23.895,23.904,23.8859,23.8859,68400.0
2012-11-23 11:25:00,26.37,26.37,26.32,26.32,23600.0,23.8859,23.8859,23.8406,23.8406,23600.0
2012-11-23 11:30:00,26.33,26.34,26.31,26.33,15000.0,23.8497,23.8588,23.8316,23.8497,15000.0
2012-11-23 11:35:00,26.33,26.34,26.31,26.34,17000.0,23.8497,23.8588,23.8316,23.8588,17000.0
2012-11-23 11:40:00,26.34,26.34,26.28,26.29,18900.0,23.8588,23.8588,23.8044,23.8135,18900.0
2012-11-23 11:45:00,26.28,26.29,26.25,26.26,16900.0,23.8044,23.8135,23.7772,23.7863,16900.0
2012-11-23 11:50:00,26.26,26.27,26.25,26.26,10000.0,23.7863,23.7953,23.7772,23.7863,10000.0
2012-11-23 11:55:00,26.27,26.28,26.26,26.28,26100.0,23.7953,23.8044,23.7863,23.8044,26100.0
2012-11-23 12:00:00,26.28,26.33,26.26,26.26,49900.0,23.8044,23.8497,23.7863,23.7863,49900.0
2012-11-23 12:05:00,26.26,26.31,26.25,26.29,21600.0,23.7863,23.8316,23.7772,23.8135,21600.0
2012-11-23 12:10:00,26.3,26.3,26.26,26.26,33400.0,23.8225,23.8225,23.7863,23.7863,33400.0
2012-11-23 12:15:00,26.25,26.26,26.24,26.24,10700.0,23.7772,23.7863,23.7682,23.7682,10700.0
2012-11-23 12:20:00,26.24,26.28,26.24,26.25,24000.0,23.7682,23.8044,23.7682,23.7772,24000.0
2012-11-23 12:25:00,26.24,26.26,26.24,26.25,11900.0,23.7682,23.7863,23.7682,23.7772,11900.0
2012-11-23 12:30:00,26.25,26.26,26.24,26.25,30300.0,23.7772,23.7863,23.7682,23.7772,30300.0
2012-11-23 12:35:00,26.25,26.3,26.24,26.3,47500.0,23.7772,23.8225,23.7682,23.8225,47500.0
2012-11-23 12:40:00,26.31,26.32,26.27,26.29,71200.0,23.8316,23.8406,23.7953,23.8135,71200.0
2012-11-23 12:45:00,26.29,26.29,26.25,26.27,53800.0,23.8135,23.8135,23.7772,23.7953,53800.0
2012-11-23 12:50:00,26.27,26.31,26.27,26.3,99600.0,23.7953,23.8316,23.7953,23.8225,99600.0
2012-11-23 12:55:00,26.3,26.35,26.3,26.35,180300.0,23.8225,23.8678,23.8225,23.8678,180300.0
2012-11-26 09:30:00,26.37,26.38,26.26,26.28,241800.0,23.8859,23.895,23.7863,23.8044,241800.0
2012-11-26 09:35:00,26.28,26.38,26.24,26.26,163900.0,23.8044,23.895,23.7682,23.7863,163900.0
2012-11-26 09:40:00,26.26,26.37,26.25,26.36,141500.0,23.7863,23.8859,23.7772,23.8769,141500.0
2012-11-26 09:45:00,26.37,26.37,26.25,26.27,67200.0,23.8859,23.8859,23.7772,23.7953,67200.0
2012-11-26 09:50:00,26.27,26.36,26.27,26.36,89900.0,23.7953,23.8769,23.7953,23.8769,89900.0
2012-11-26 09:55:00,26.36,26.39,26.32,26.39,92000.0,23.8769,23.904,23.8406,23.904,92000.0
2012-11-26 10:00:00,26.39,26.4,26.33,26.36,71400.0,23.904,23.9131,23.8497,23.8769,71400.0
2012-11-26 10:05:00,26.36,26.36,26.21,26.26,77800.0,23.8769,23.8769,23.741,23.7863,77800.0
2012-11-26 10:10:00,26.26,26.26,26.21,26.23,48000.0,23.7863,23.7863,23.741,23.7591,48000.0
2012-11-26 10:15:00,26.23,26.27,26.19,26.27,143500.0,23.7591,23.7953,23.7229,23.7953,143500.0
2012-11-26 10:20:00,26.27,26.27,26.16,26.17,60400.0,23.7953,23.7953,23.6957,23.7048,60400.0
2012-11-26 10:25:00,26.16,26.23,26.15,26.19,65900.0,23.6957,23.7591,23.6866,23.7229,65900.0
2012-11-26 10:30:00,26.19,26.19,26.15,26.16,43600.0,23.7229,23.7229,23.6866,23.6957,43600.0
2012-11-26 10:35:00,26.16,26.19,26.15,26.17,51800.0,23.6957,23.7229,23.6866,23.7048,51800.0
2012-11-26 10:40:00,26.17,26.19,26.14,26.16,105200.0,23.7048,23.7229,23.6776,23.6957,105200.0
2012-11-26 10:45:00,26.16,26.2,26.15,26.2,48600.0,23.6957,23.7319,23.6866,23.7319,48600.0
2012-11-26 10:50:00,26.2,26.23,26.17,26.2,103600.0,23.7319,23.7591,23.7048,23.7319,103600.0
2012-11-26 10:55:00,26.2,26.2,26.12,26.12,73500.0,23.7319,23.7319,23.6595,23.6595,73500.0
2012-11-26 11:00:00,26.13,26.15,26.07,26.08,62100.0,23.6685,23.6866,23.6142,23.6232,62100.0
2012-11-26 11:05:00,26.07,26.09,26.04,26.07,56600.0,23.6142,23.6323,23.587,23.6142,56600.0
2012-11-26 11:10:00,26.07,26.07,26.04,26.07,40600.0,23.6142,23.6142,23.587,23.6142,40600.0
2012-11-26 11:15:00,26.07,26.07,26.01,26.04,43300.0,23.6142,23.6142,23.5598,23.587,43300.0
2012-11-26 11:20:00,26.04,26.04,26.0,26.0,26300.0,23.587,23.587,23.5508,23.5508,26300.0
2012-11-26 11:25:00,26.0,26.05,26.0,26.05,90600.0,23.5508,23.5961,23.5508,23.5961,90600.0
2012-11-26 11:30:00,26.05,26.13,26.04,26.13,103500.0,23.5961,23.6685,23.587,23.6685,103500.0
2012-11-26 11:35:00,26.14,26.17,26.14,26.14,37400.0,23.6776,23.7048,23.6776,23.6776,37400.0
2012-11-26 11:40:00,26.14,26.16,26.12,26.12,46200.0,23.6776,23.6957,23.6595,23.6595,46200.0
2012-11-26 11:45:00,26.12,26.14,26.11,26.13,126100.0,23.6595,23.6776,23.6504,23.6685,126100.0
2012-11-26 11:50:00,26.14,26.16,26.13,26.13,46500.0,23.6776,23.6957,23.6685,23.6685,46500.0
2012-11-26 11:55:00,26.13,26.15,26.12,26.15,26400.0,23.6685,23.6866,23.6595,23.6866,26400.0
2012-11-26 12:00:00,26.14,26.15,26.1,26.11,36400.0,23.6776,23.6866,23.6414,23.6504,36400.0
2012-11-26 12:05:00,26.12,26.15,26.12,26.15,41100.0,23.6595,23.6866,23.6595,23.6866,41100.0
2012-11-26 12:10:00,26.15,26.18,26.15,26.18,24900.0,23.6866,23.7138,23.6866,23.7138,24900.0
2012-11-26 12:15:00,26.18,26.23,26.18,26.21,37300.0,23.7138,23.7591,23.7138,23.741,37300.0
2012-11-26 12:20:00,26.21,26.23,26.19,26.19,89300.0,23.741,23.7591,23.7229,23.7229,89300.0
2012-11-26 12:25:00,26.19,26.2,26.16,26.19,60300.0,23.7229,23.7319,23.6957,23.7229,60300.0
2012-11-26 12:30:00,26.19,26.21,26.12,26.13,68500.0,23.7229,23.741,23.6595,23.6685,68500.0
2012-11-26 12:35:00,26.13,26.23,26.12,26.23,43900.0,23.6685,23.7591,23.6595,23.7591,43900.0
2012-11-26 12:40:00,26.23,26.24,26.15,26.19,67200.0,23.7591,23.7682,23.6866,23.7229,67200.0
2012-11-26 12:45:00,26.19,26.21,26.17,26.21,37000.0,23.7229,23.741,23.7048,23.741,37000.0
2012-11-26 12:50:00,26.21,26.21,26.18,26.2,15400.0,23.741,23.741,23.7138,23.7319,15400.0
2012-11-26 12:55:00,26.2,26.2,26.17,26.17,15700.0,23.7319,23.7319,23.7048,23.7048,15700.0
2012-11-26 13:00:00,26.16,26.17,26.14,26.15,15700.0,23.6957,23.7048,23.6776,23.6866,15700.0
2012-11-26 13:05:00,26.14,26.15,26.13,26.13,12000.0,23.6776,23.6866,23.6685,23.6685,12000.0
2012-11-26 13:10:00,26.13,26.14,26.11,26.11,25400.0,23.6685,23.6776,23.6504,23.6504,25400.0
2012-11-26 13:15:00,26.12,26.18,26.12,26.18,15300.0,23.6595,23.7138,23.6595,23.7138,15300.0
2012-11-26 13:20:00,26.19,26.19,26.16,26.18,19100.0,23.7229,23.7229,23.6957,23.7138,19100.0
2012-11-26 13:25:00,26.18,26.2,26.16,26.16,20300.0,23.7138,23.7319,23.6957,23.6957,20300.0
2012-11-26 13:30:00,26.16,26.23,26.16,26.2,58500.0,23.6957,23.7591,23.6957,23.7319,58500.0
2012-11-26 13:35:00,26.2,26.2,26.17,26.18,26900.0,23.7319,23.7319,23.7048,23.7138,26900.0
2012-11-26 13:40:00,26.19,26.19,26.15,26.16,12800.0,23.7229,23.7229,23.6866,23.6957,12800.0
2012-11-26 13:45:00,26.17,26.19,26.17,26.19,11700.0,23.7048,23.7229,23.7048,23.7229,11700.0
2012-11-26 13:50:00,26.19,26.22,26.19,26.22,44300.0,23.7229,23.7501,23.7229,23.7501,44300.0
2012-11-26 13:55:00,26.22,26.22,26.13,26.13,77700.0,23.7501,23.7501,23.6685,23.6685,77700.0
2012-11-26 14:00:00,26.13,26.14,26.1,26.11,15800.0,23.6685,23.6776,23.6414,23.6504,15800.0
2012-11-26 14:05:00,26.12,26.15,26.1,26.15,28400.0,23.6595,23.6866,23.6414,23.6866,28400.0
2012-11-26 14:10:00,26.15,26.16,26.13,26.13,26700.0,23.6866,23.6957,23.6685,23.6685,26700.0
2012-11-26 14:15:00,26.13,26.17,26.13,26.14,20400.0,23.6685,23.7048,23.6685,23.6776,20400.0
2012-11-26 14:20:00,26.14,26.14,26.11,26.12,27100.0,23.6776,23.6776,23.6504,23.6595,27100.0
2012-11-26 14:25:00,26.11,26.14,26.09,26.11,34300.0,23.6504,23.6776,23.6323,23.6504,34300.0
2012-11-26 14:30:00,26.1,26.14,26.1,26.14,52100.0,23.6414,23.6776,23.6414,23.6776,52100.0
2012-11-26 14:35:00,26.14,26.16,26.13,26.16,49200.0,23.6776,23.6957,23.6685,23.6957,49200.0
2012-11-26 14:40:00,26.16,26.16,26.13,26.14,30000.0,23.6957,23.6957,23.6685,23.6776,30000.0
2012-11-26 14:45:00,26.14,26.15,26.13,26.15,77700.0,23.6776,23.6866,23.6685,23.6866,77700.0
2012-11-26 14:50:00,26.14,26.19,26.14,26.18,60500.0,23.6776,23.7229,23.6776,23.7138,60500.0
2012-11-26 14:55:00,26.17,26.19,26.16,26.16,55700.0,23.7048,23.7229,23.6957,23.6957,55700.0
2012-11-26 15:00:00,26.17,26.17,26.14,26.16,43100.0,23.7048,23.7048,23.6776,23.6957,43100.0
2012-11-26 15:05:00,26.15,26.17,26.15,26.15,33000.0,23.6866,23.7048,23.6866,23.6866,33000.0
2012-11-26 15:10:00,26.16,26.17,26.14,26.14,33900.0,23.6957,23.7048,23.6776,23.6776,33900.0
2012-11-26 15:15:00,26.14,26.15,26.13,26.14,42700.0,23.6776,23.6866,23.6685,23.6776,42700.0
2012-11-26 15:20:00,26.13,26.17,26.12,26.17,49500.0,23.6685,23.7048,23.6595,23.7048,49500.0
2012-11-26 15:25:00,26.17,26.18,26.15,26.16,55000.0,23.7048,23.7138,23.6866,23.6957,55000.0
2012-11-26 15:30:00,26.15,26.16,26.12,26.14,78100.0,23.6866,23.6957,23.6595,23.6776,78100.0
2012-11-26 15:35:00,26.14,26.17,26.14,26.17,59300.0,23.6776,23.7048,23.6776,23.7048,59300.0
2012-11-26 15:40:00,26.17,26.19,26.15,26.16,57900.0,23.7048,23.7229,23.6866,23.6957,57900.0
2012-11-26 15:45:00,26.16,26.17,26.13,26.14,124200.0,23.6957,23.7048,23.6685,23.6776,124200.0
2012-11-26 15:50:00,26.14,26.16,26.14,26.15,202500.0,23.6776,23.6957,23.6776,23.6866,202500.0
2012-11-26 15:55:00,26.16,26.2,26.16,26.2,180000.0,23.6957,23.7319,23.6957,23.7319,180000.0
2012-11-27 09:30:00,26.21,26.34,26.13,26.19,112400.0,23.741,23.8588,23.6685,23.7229,112400.0
2012-11-27 09:35:00,26.19,26.35,26.19,26.35,170500.0,23.7229,23.8678,23.7229,23.8678,170500.0
2012-11-27 09:40:00,26.35,26.45,26.32,26.45,214400.0,23.8678,23.9584,23.8406,23.9584,214400.0
2012-11-27 09:45:00,26.45,26.46,26.33,26.42,138200.0,23.9584,23.9674,23.8497,23.9312,138200.0
2012-11-27 09:50:00,26.43,26.44,26.39,26.39,104500.0,23.9403,23.9493,23.904,23.904,104500.0
2012-11-27 09:55:00,26.4,26.45,26.38,26.44,117700.0,23.9131,23.9584,23.895,23.9493,117700.0
2012-11-27 10:00:00,26.43,26.43,26.28,26.3,133500.0,23.9403,23.9403,23.8044,23.8225,133500.0
2012-11-27 10:05:00,26.29,26.34,26.24,26.3,171500.0,23.8135,23.8588,23.7682,23.8225,171500.0
2012-11-27 10:10:00,26.3,26.32,26.23,26.24,42600.0,23.8225,23.8406,23.7591,23.7682,42600.0
2012-11-27 10:15:00,26.23,26.27,26.2,26.21,75200.0,23.7591,23.7953,23.7319,23.741,75200.0
2012-11-27 10:20:00,26.21,26.23,26.17,26.18,220800.0,23.741,23.7591,23.7048,23.7138,220800.0
2012-11-27 10:25:00,26.18,26.22,26.17,26.19,152000.0,23.7138,23.7501,23.7048,23.7229,152000.0
2012-11-27 10:30:00,26.2,26.22,26.17,26.22,68600.0,23.7319,23.7501,23.7048,23.7501,68600.0
2012-11-27 10:35:00,26.23,26.26,26.2,26.23,103700.0,23.7591,23.7863,23.7319,23.7591,103700.0
2012-11-27 10:40:00,26.23,26.25,26.21,26.23,42400.0,23.7591,23.7772,23.741,23.7591,42400.0
2012-11-27 10:45:00,26.22,26.32,26.22,26.3,44500.0,23.7501,23.8406,23.7501,23.8225,44500.0
2012-11-27 10:50:00,26.3,26.32,26.28,26.32,50500.0,23.8225,23.8406,23.8044,23.8406,50500.0
2012-11-27 10:55:00,26.32,26.32,26.21,26.21,29800.0,23.8406,23.8406,23.741,23.741,29800.0
2012-11-27 11:00:00,26.21,26.29,26.21,26.25,54400.0,23.741,23.8135,23.741,23.7772,54400.0
2012-11-27 11:05:00,26.25,26.3,26.25,26.3,55400.0,23.7772,23.8225,23.7772,23.8225,55400.0
2012-11-27 11:10:00,26.3,26.31,26.25,26.27,62900.0,23.8225,23.8316,23.7772,23.7953,62900.0
2012-11-27 11:15:00,26.26,26.27,26.24,26.26,49000.0,23.7863,23.7953,23.7682,23.7863,49000.0
2012-11-27 11:20:00,26.26,26.29,26.24,26.24,54000.0,23.7863,23.8135,23.7682,23.7682,54000.0
2012-11-27 11:25:00,26.24,26.24,26.18,26.22,69600.0,23.7682,23.7682,23.7138,23.7501,69600.0
2012-11-27 11:30:00,26.22,26.27,26.21,26.27,101600.0,23.7501,23.7953,23.741,23.7953,101600.0
2012-11-27 11:35:00,26.27,26.34,26.26,26.34,90100.0,23.7953,23.8588,23.7863,23.8588,90100.0
2012-11-27 11:40:00,26.33,26.35,26.28,26.32,49000.0,23.8497,23.8678,23.8044,23.8406,49000.0
2012-11-27 11:45:00,26.31,26.32,26.26,26.28,48300.0,23.8316,23.8406,23.7863,23.8044,48300.0
2012-11-27 11:50:00,26.28,26.35,26.27,26.31,49700.0,23.8044,23.8678,23.7953,23.8316,49700.0
2012-11-27 11:55:00,26.31,26.34,26.29,26.32,112200.0,23.8316,23.8588,23.8135,23.8406,112200.0
2012-11-27 12:00:00,26.32,26.36,26.32,26.34,39300.0,23.8406,23.8769,23.8406,23.8588,39300.0
2012-11-27 12:05:00,26.34,26.37,26.34,26.37,21100.0,23.8588,23.8859,23.8588,23.8859,21100.0
2012-11-27 12:10:00,26.37,26.38,26.33,26.34,46200.0,23.8859,23.895,23.8497,23.8588,46200.0
2012-11-27 12:15:00,26.33,26.37,26.33,26.37,92500.0,23.8497,23.8859,23.8497,23.8859,92500.0
2012-11-27 12:20:00,26.37,26.4,26.36,26.39,45300.0,23.8859,23.9131,23.8769,23.904,45300.0
2012-11-27 12:25:00,26.39,26.39,26.38,26.38,56700.0,23.904,23.904,23.895,23.895,56700.0
2012-11-27 12:30:00,26.38,26.38,26.35,26.37,124300.0,23.895,23.895,23.8678,23.8859,124300.0
2012-11-27 12:35:00,26.37,26.37,26.36,26.37,10800.0,23.8859,23.8859,23.8769,23.8859,10800.0
2012-11-27 12:40:00,26.37,26.39,26.37,26.38,37800.0,23.8859,23.904,23.8859,23.895,37800.0
2012-11-27 12:45:00,26.38,26.41,26.37,26.41,144100.0,23.895,23.9222,23.8859,23.9222,144100.0
2012-11-27 12:50:00,26.41,26.42,26.39,26.39,66500.0,23.9222,23.9312,23.904,23.904,66500.0
2012-11-27 12:55:00,26.39,26.43,26.39,26.43,62300.0,23.904,23.9403,23.904,23.9403,62300.0
2012-11-27 13:00:00,26.43,26.43,26.37,26.4,63700.0,23.9403,23.9403,23.8859,23.9131,63700.0
2012-11-27 13:05:00,26.4,26.41,26.39,26.4,50200.0,23.9131,23.9222,23.904,23.9131,50200.0
2012-11-27 13:10:00,26.4,26.41,26.38,26.41,76900.0,23.9131,23.9222,23.895,23.9222,76900.0
2012-11-27 13:15:00,26.41,26.47,26.41,26.46,144700.0,23.9222,23.9765,23.9222,23.9674,144700.0
2012-11-27 13:20:00,26.47,26.47,26.42,26.47,68300.0,23.9765,23.9765,23.9312,23.9765,68300.0
2012-11-27 13:25:00,26.47,26.47,26.39,26.43,45400.0,23.9765,23.9765,23.904,23.9403,45400.0
2012-11-27 13:30:00,26.43,26.45,26.42,26.43,26500.0,23.9403,23.9584,23.9312,23.9403,26500.0
2012-11-27 13:35:00,26.43,26.46,26.42,26.42,63100.0,23.9403,23.9674,23.9312,23.9312,63100.0
2012-11-27 13:40:00,26.41,26.46,26.4,26.46,109900.0,23.9222,23.9674,23.9131,23.9674,109900.0
2012-11-27 13:45:00,26.45,26.46,26.43,26.43,59400.0,23.9584,23.9674,23.9403,23.9403,59400.0
2012-11-27 13:50:00,26.43,26.43,26.37,26.4,82700.0,23.9403,23.9403,23.8859,23.9131,82700.0
2012-11-27 13:55:00,26.39,26.42,26.37,26.39,45200.0,23.904,23.9312,23.8859,23.904,45200.0
2012-11-27 14:00:00,26.39,26.42,26.36,26.41,62100.0,23.904,23.9312,23.8769,23.9222,62100.0
2012-11-27 14:05:00,26.41,26.42,26.39,26.4,14800.0,23.9222,23.9312,23.904,23.9131,14800.0
2012-11-27 14:10:00,26.39,26.42,26.38,26.38,27300.0,23.904,23.9312,23.895,23.895,27300.0
2012-11-27 14:15:00,26.39,26.44,26.39,26.44,41500.0,23.904,23.9493,23.904,23.9493,41500.0
2012-11-27 14:20:00,26.43,26.44,26.33,26.34,77900.0,23.9403,23.9493,23.8497,23.8588,77900.0
2012-11-27 14:25:00,26.35,26.36,26.28,26.33,86700.0,23.8678,23.8769,23.8044,23.8497,86700.0
2012-11-27 14:30:00,26.33,26.36,26.27,26.3,73500.0,23.8497,23.8769,23.7953,23.8225,73500.0
2012-11-27 14:35:00,26.3,26.31,26.26,26.29,51300.0,23.8225,23.8316,23.7863,23.8135,51300.0
2012-11-27 14:40:00,26.29,26.32,26.25,26.26,48000.0,23.8135,23.8406,23.7772,23.7863,48000.0
2012-11-27 14:45:00,26.25,26.27,26.19,26.23,163500.0,23.7772,23.7953,23.7229,23.7591,163500.0
2012-11-27 14:50:00,26.23,26.28,26.22,26.25,47800.0,23.7591,23.8044,23.7501,23.7772,47800.0
2012-11-27 14:55:00,26.26,26.3,26.26,26.29,62700.0,23.7863,23.8225,23.7863,23.8135,62700.0
2012-11-27 15:00:00,26.28,26.31,26.24,26.24,300200.0,23.8044,23.8316,23.7682,23.7682,300200.0
2012-11-27 15:05:00,26.24,26.32,26.23,26.32,70100.0,23.7682,23.8406,23.7591,23.8406,70100.0
2012-11-27 15:10:00,26.31,26.32,26.27,26.28,28500.0,23.8316,23.8406,23.7953,23.8044,28500.0
2012-11-27 15:15:00,26.28,26.29,26.25,26.26,43300.0,23.8044,23.8135,23.7772,23.7863,43300.0
2012-11-27 15:20:00,26.26,26.31,26.24,26.3,37500.0,23.7863,23.8316,23.7682,23.8225,37500.0
2012-11-27 15:25:00,26.3,26.31,26.26,26.3,46700.0,23.8225,23.8316,23.7863,23.8225,46700.0
2012-11-27 15:30:00,26.29,26.31,26.25,26.26,83500.0,23.8135,23.8316,23.7772,23.7863,83500.0
2012-11-27 15:35:00,26.26,26.26,26.21,26.25,88500.0,23.7863,23.7863,23.741,23.7772,88500.0
2012-11-27 15:40:00,26.25,26.26,26.23,26.25,79200.0,23.7772,23.7863,23.7591,23.7772,79200.0
2012-11-27 15:45:00,26.24,26.26,26.21,26.26,82100.0,23.7682,23.7863,23.741,23.7863,82100.0
2012-11-27 15:50:00,26.26,26.26,26.23,26.25,166300.0,23.7863,23.7863,23.7591,23.7772,166300.0
2012-11-27 15:55:00,26.24,26.25,26.2,26.21,424900.0,23.7682,23.7772,23.7319,23.741,424900.0
2012-11-28 09:30:00,26.21,26.39,26.1,26.14,104100.0,23.741,23.904,23.6414,23.6776,104100.0
2012-11-28 09:35:00,26.15,26.18,26.11,26.13,72000.0,23.6866,23.7138,23.6504,23.6685,72000.0
2012-11-28 09:40:00,26.13,26.22,26.12,26.19,106600.0,23.6685,23.7501,23.6595,23.7229,106600.0
2012-11-28 09:45:00,26.19,26.19,26.07,26.07,73800.0,23.7229,23.7229,23.6142,23.6142,73800.0
2012-11-28 09:50:00,26.06,26.14,26.01,26.14,75700.0,23.6051,23.6776,23.5598,23.6776,75700.0
2012-11-28 09:55:00,26.14,26.16,26.09,26.1,90500.0,23.6776,23.6957,23.6323,23.6414,90500.0
2012-11-28 10:00:00,26.07,26.08,25.7,25.71,1158600.0,23.6142,23.6232,23.279,23.2881,1158600.0
2012-11-28 10:05:00,25.71,25.79,25.67,25.75,276600.0,23.2881,23.3606,23.2519,23.3243,276600.0
2012-11-28 10:10:00,25.74,25.87,25.74,25.87,236900.0,23.3153,23.433,23.3153,23.433,236900.0
2012-11-28 10:15:00,25.87,25.9,25.8,25.84,312200.0,23.433,23.4602,23.3696,23.4059,312200.0
2012-11-28 10:20:00,25.83,25.93,25.81,25.9,186600.0,23.3968,23.4874,23.3787,23.4602,186600.0
2012-11-28 10:25:00,25.91,25.91,25.82,25.88,96500.0,23.4693,23.4693,23.3877,23.4421,96500.0
2012-11-28 10:30:00,25.87,25.98,25.87,25.94,85500.0,23.433,23.5327,23.433,23.4964,85500.0
2012-11-28 10:35:00,25.93,26.09,25.93,26.05,125900.0,23.4874,23.6323,23.4874,23.5961,125900.0
2012-11-28 10:40:00,26.05,26.09,26.01,26.01,173400.0,23.5961,23.6323,23.5598,23.5598,173400.0
2012-11-28 10:45:00,26.02,26.08,26.01,26.04,100000.0,23.5689,23.6232,23.5598,23.587,100000.0
2012-11-28 10:50:00,26.04,26.04,25.97,26.01,69100.0,23.587,23.587,23.5236,23.5598,69100.0
2012-11-28 10:55:00,26.01,26.02,25.98,25.99,39200.0,23.5598,23.5689,23.5327,23.5417,39200.0
2012-11-28 11:00:00,25.98,26.02,25.98,26.0,62100.0,23.5327,23.5689,23.5327,23.5508,62100.0
2012-11-28 11:05:00,26.0,26.02,26.0,26.0,15900.0,23.5508,23.5689,23.5508,23.5508,15900.0
2012-11-28 11:10:00,26.01,26.07,26.01,26.06,53500.0,23.5598,23.6142,23.5598,23.6051,53500.0
2012-11-28 11:15:00,26.06,26.16,26.06,26.15,110300.0,23.6051,23.6957,23.6051,23.6866,110300.0
2012-11-28 11:20:00,26.15,26.18,26.12,26.12,50200.0,23.6866,23.7138,23.6595,23.6595,50200.0
2012-11-28 11:25:00,26.13,26.18,26.13,26.16,42700.0,23.6685,23.7138,23.6685,23.6957,42700.0
2012-11-28 11:30:00,26.17,26.18,26.03,26.06,200100.0,23.7048,23.7138,23.578,23.6051,200100.0
2012-11-28 11:35:00,26.06,26.08,26.04,26.05,288000.0,23.6051,23.6232,23.587,23.5961,288000.0
2012-11-28 11:40:00,26.05,26.05,25.97,25.97,338100.0,23.5961,23.5961,23.5236,23.5236,338100.0
2012-11-28 11:45:00,25.98,25.99,25.96,25.98,139000.0,23.5327,23.5417,23.5145,23.5327,139000.0
2012-11-28 11:50:00,25.99,26.04,25.97,25.97,95200.0,23.5417,23.587,23.5236,23.5236,95200.0
2012-11-28 11:55:00,25.97,26.0,25.97,25.98,80800.0,23.5236,23.5508,23.5236,23.5327,80800.0
2012-11-28 12:00:00,25.97,26.01,25.92,25.92,112900.0,23.5236,23.5598,23.4783,23.4783,112900.0
2012-11-28 12:05:00,25.91,25.97,25.91,25.97,59600.0,23.4693,23.5236,23.4693,23.5236,59600.0
2012-11-28 12:10:00,25.96,26.04,25.92,25.97,72500.0,23.5145,23.587,23.4783,23.5236,72500.0
2012-11-28 12:15:00,25.97,26.07,25.97,26.01,106700.0,23.5236,23.6142,23.5236,23.5598,106700.0
2012-11-28 12:20:00,26.02,26.05,26.0,26.05,27400.0,23.5689,23.5961,23.5508,23.5961,27400.0
2012-11-28 12:25:00,26.05,26.08,26.0,26.04,74100.0,23.5961,23.6232,23.5508,23.587,74100.0
2012-11-28 12:30:00,26.05,26.1,26.04,26.09,88500.0,23.5961,23.6414,23.587,23.6323,88500.0
2012-11-28 12:35:00,26.09,26.13,26.09,26.13,31400.0,23.6323,23.6685,23.6323,23.6685,31400.0
2012-11-28 12:40:00,26.13,26.14,26.1,26.11,13900.0,23.6685,23.6776,23.6414,23.6504,13900.0
2012-11-28 12:45:00,26.11,26.13,26.09,26.1,28400.0,23.6504,23.6685,23.6323,23.6414,28400.0
2012-11-28 12:50:00,26.1,26.11,26.09,26.1,14500.0,23.6414,23.6504,23.6323,23.6414,14500.0
2012-11-28 12:55:00,26.1,26.14,26.1,26.12,24300.0,23.6414,23.6776,23.6414,23.6595,24300.0
2012-11-28 13:00:00,26.12,26.13,26.09,26.09,23900.0,23.6595,23.6685,23.6323,23.6323,23900.0
2012-11-28 13:05:00,26.09,26.09,26.06,26.07,127000.0,23.6323,23.6323,23.6051,23.6142,127000.0
2012-11-28 13:10:00,26.07,26.1,26.06,26.09,74900.0,23.6142,23.6414,23.6051,23.6323,74900.0
2012-11-28 13:15:00,26.09,26.13,26.09,26.12,29100.0,23.6323,23.6685,23.6323,23.6595,29100.0
2012-11-28 13:20:00,26.11,26.15,26.09,26.15,49500.0,23.6504,23.6866,23.6323,23.6866,49500.0
2012-11-28 13:25:00,26.14,26.15,26.12,26.15,9200.0,23.6776,23.6866,23.6595,23.6866,9200.0
2012-11-28 13:30:00,26.15,26.17,26.13,26.16,16800.0,23.6866,23.7048,23.6685,23.6957,16800.0
2012-11-28 13:35:00,26.16,26.21,26.16,26.16,75600.0,23.6957,23.741,23.6957,23.6957,75600.0
2012-11-28 13:40:00,26.15,26.18,26.14,26.16,12800.0,23.6866,23.7138,23.6776,23.6957,12800.0
2012-11-28 13:45:00,26.17,26.19,26.16,26.19,8300.0,23.7048,23.7229,23.6957,23.7229,8300.0
2012-11-28 13:50:00,26.2,26.2,26.17,26.17,11100.0,23.7319,23.7319,23.7048,23.7048,11100.0
2012-11-28 13:55:00,26.18,26.2,26.16,26.17,12700.0,23.7138,23.7319,23.6957,23.7048,12700.0
2012-11-28 14:00:00,26.17,26.19,26.15,26.15,52800.0,23.7048,23.7229,23.6866,23.6866,52800.0
2012-11-28 14:05:00,26.15,26.19,26.14,26.19,27600.0,23.6866,23.7229,23.6776,23.7229,27600.0
2012-11-28 14:10:00,26.19,26.19,26.14,26.18,19500.0,23.7229,23.7229,23.6776,23.7138,19500.0
2012-11-28 14:15:00,26.18,26.19,26.13,26.13,379300.0,23.7138,23.7229,23.6685,23.6685,379300.0
2012-11-28 14:20:00,26.13,26.13,26.11,26.12,151000.0,23.6685,23.6685,23.6504,23.6595,151000.0
2012-11-28 14:25:00,26.12,26.13,26.12,26.13,39200.0,23.6595,23.6685,23.6595,23.6685,39200.0
2012-11-28 14:30:00,26.14,26.14,26.12,26.14,157300.0,23.6776,23.6776,23.6595,23.6776,157300.0
2012-11-28 14:35:00,26.14,26.15,26.12,26.13,109200.0,23.6776,23.6866,23.6595,23.6685,109200.0
2012-11-28 14:40:00,26.13,26.15,26.13,26.13,226600.0,23.6685,23.6866,23.6685,23.6685,226600.0
2012-11-28 14:45:00,26.13,26.13,26.08,26.08,242400.0,23.6685,23.6685,23.6232,23.6232,242400.0
2012-11-28 14:50:00,26.07,26.12,26.07,26.12,42000.0,23.6142,23.6595,23.6142,23.6595,42000.0
2012-11-28 14:55:00,26.12,26.12,26.09,26.11,131300.0,23.6595,23.6595,23.6323,23.6504,131300.0
2012-11-28 15:00:00,26.11,26.12,26.1,26.12,95000.0,23.6504,23.6595,23.6414,23.6595,95000.0
2012-11-28 15:05:00,26.12,26.14,26.12,26.14,143000.0,23.6595,23.6776,23.6595,23.6776,143000.0
2012-11-28 15:10:00,26.15,26.15,26.12,26.14,24700.0,23.6866,23.6866,23.6595,23.6776,24700.0
2012-11-28 15:15:00,26.14,26.18,26.13,26.15,25900.0,23.6776,23.7138,23.6685,23.6866,25900.0
2012-11-28 15:20:00,26.16,26.19,26.16,26.19,26500.0,23.6957,23.7229,23.6957,23.7229,26500.0
2012-11-28 15:25:00,26.19,26.22,26.18,26.22,74700.0,23.7229,23.7501,23.7138,23.7501,74700.0
2012-11-28 15:30:00,26.21,26.25,26.2,26.24,68900.0,23.741,23.7772,23.7319,23.7682,68900.0
2012-11-28 15:35:00,26.24,26.25,26.23,26.25,100100.0,23.7682,23.7772,23.7591,23.7772,100100.0
2012-11-28 15:40:00,26.25,26.25,26.21,26.24,164000.0,23.7772,23.7772,23.741,23.7682,164000.0
2012-11-28 15:45:00,26.24,26.26,26.22,26.24,165900.0,23.7682,23.7863,23.7501,23.7682,165900.0
2012-11-28 15:50:00,26.24,26.26,26.23,26.25,168400.0,23.7682,23.7863,23.7591,23.7772,168400.0
2012-11-28 15:55:00,26.26,26.27,26.23,26.26,299500.0,23.7863,23.7953,23.7591,23.7863,299500.0
2012-11-29 09:30:00,26.43,26.43,26.29,26.35,96000.0,23.9403,23.9403,23.8135,23.8678,96000.0
2012-11-29 09:35:00,26.35,26.39,26.34,26.35,159900.0,23.8678,23.904,23.8588,23.8678,159900.0
2012-11-29 09:40:00,26.34,26.45,26.33,26.45,177100.0,23.8588,23.9584,23.8497,23.9584,177100.0
2012-11-29 09:45:00,26.44,26.45,26.36,26.38,136300.0,23.9493,23.9584,23.8769,23.895,136300.0
2012-11-29 09:50:00,26.38,26.39,26.36,26.37,57300.0,23.895,23.904,23.8769,23.8859,57300.0
2012-11-29 09:55:00,26.37,26.5,26.36,26.44,238700.0,23.8859,24.0037,23.8769,23.9493,238700.0
2012-11-29 10:00:00,26.44,26.61,26.42,26.46,694400.0,23.9493,24.1033,23.9312,23.9674,694400.0
2012-11-29 10:05:00,26.46,26.47,26.33,26.35,241400.0,23.9674,23.9765,23.8497,23.8678,241400.0
2012-11-29 10:10:00,26.36,26.45,26.32,26.44,285900.0,23.8769,23.9584,23.8406,23.9493,285900.0
2012-11-29 10:15:00,26.44,26.45,26.39,26.4,81300.0,23.9493,23.9584,23.904,23.9131,81300.0
2012-11-29 10:20:00,26.4,26.43,26.33,26.33,116700.0,23.9131,23.9403,23.8497,23.8497,116700.0
2012-11-29 10:25:00,26.34,26.37,26.29,26.32,124600.0,23.8588,23.8859,23.8135,23.8406,124600.0
2012-11-29 10:30:00,26.32,26.32,26.25,26.27,81000.0,23.8406,23.8406,23.7772,23.7953,81000.0
2012-11-29 10:35:00,26.27,26.27,26.23,26.25,29500.0,23.7953,23.7953,23.7591,23.7772,29500.0
2012-11-29 10:40:00,26.24,26.29,26.24,26.28,45800.0,23.7682,23.8135,23.7682,23.8044,45800.0
2012-11-29 10:45:00,26.28,26.29,26.24,26.27,59200.0,23.8044,23.8135,23.7682,23.7953,59200.0
2012-11-29 10:50:00,26.28,26.35,26.28,26.33,47500.0,23.8044,23.8678,23.8044,23.8497,47500.0
2012-11-29 10:55:00,26.34,26.35,26.29,26.29,46700.0,23.8588,23.8678,23.8135,23.8135,46700.0
2012-11-29 11:00:00,26.28,26.3,26.28,26.29,25000.0,23.8044,23.8225,23.8044,23.8135,25000.0
2012-11-29 11:05:00,26.3,26.32,26.29,26.32,25600.0,23.8225,23.8406,23.8135,23.8406,25600.0
2012-11-29 11:10:00,26.33,26.35,26.33,26.35,35500.0,23.8497,23.8678,23.8497,23.8678,35500.0
2012-11-29 11:15:00,26.35,26.36,26.29,26.29,30500.0,23.8678,23.8769,23.8135,23.8135,30500.0
2012-11-29 11:20:00,26.29,26.3,26.23,26.23,35900.0,23.8135,23.8225,23.7591,23.7591,35900.0
2012-11-29 11:25:00,26.23,26.26,26.21,26.26,38900.0,23.7591,23.7863,23.741,23.7863,38900.0
2012-11-29 11:30:00,26.27,26.27,26.22,26.22,28900.0,23.7953,23.7953,23.7501,23.7501,28900.0
2012-11-29 11:35:00,26.22,26.23,26.18,26.21,106700.0,23.7501,23.7591,23.7138,23.741,106700.0
2012-11-29 11:40:00,26.22,26.22,26.06,26.09,182700.0,23.7501,23.7501,23.6051,23.6323,182700.0
2012-11-29 11:45:00,26.09,26.11,26.05,26.09,122800.0,23.6323,23.6504,23.5961,23.6323,122800.0
2012-11-29 11:50:00,26.1,26.17,26.08,26.1,77800.0,23.6414,23.7048,23.6232,23.6414,77800.0
2012-11-29 11:55:00,26.12,26.13,26.09,26.12,42600.0,23.6595,23.6685,23.6323,23.6595,42600.0
2012-11-29 12:00:00,26.12,26.15,26.11,26.14,69200.0,23.6595,23.6866,23.6504,23.6776,69200.0
2012-11-29 12:05:00,26.13,26.13,26.06,26.11,106100.0,23.6685,23.6685,23.6051,23.6504,106100.0
2012-11-29 12:10:00,26.11,26.23,26.09,26.18,184500.0,23.6504,23.7591,23.6323,23.7138,184500.0
2012-11-29 12:15:00,26.19,26.21,26.16,26.17,312800.0,23.7229,23.741,23.6957,23.7048,312800.0
2012-11-29 12:20:00,26.17,26.26,26.17,26.25,77800.0,23.7048,23.7863,23.7048,23.7772,77800.0
2012-11-29 12:25:00,26.26,26.26,26.23,26.25,23100.0,23.7863,23.7863,23.7591,23.7772,23100.0
2012-11-29 12:30:00,26.26,26.28,26.25,26.27,20000.0,23.7863,23.8044,23.7772,23.7953,20000.0
2012-11-29 12:35:00,26.27,26.28,26.23,26.24,32500.0,23.7953,23.8044,23.7591,23.7682,32500.0
2012-11-29 12:40:00,26.24,26.24,26.21,26.22,125900.0,23.7682,23.7682,23.741,23.7501,125900.0
2012-11-29 12:45:00,26.21,26.25,26.2,26.25,21400.0,23.741,23.7772,23.7319,23.7772,21400.0
2012-11-29 12:50:00,26.25,26.26,26.24,26.25,37500.0,23.7772,23.7863,23.7682,23.7772,37500.0
2012-11-29 12:55:00,26.25,26.26,26.24,26.25,16600.0,23.7772,23.7863,23.7682,23.7772,16600.0
2012-11-29 13:00:00,26.25,26.27,26.24,26.27,22500.0,23.7772,23.7953,23.7682,23.7953,22500.0
2012-11-29 13:05:00,26.27,26.28,26.21,26.21,34100.0,23.7953,23.8044,23.741,23.741,34100.0
2012-11-29 13:10:00,26.21,26.21,26.17,26.19,53100.0,23.741,23.741,23.7048,23.7229,53100.0
2012-11-29 13:15:00,26.2,26.22,26.2,26.21,10200.0,23.7319,23.7501,23.7319,23.741,10200.0
2012-11-29 13:20:00,26.21,26.23,26.21,26.23,14200.0,23.741,23.7591,23.741,23.7591,14200.0
2012-11-29 13:25:00,26.23,26.24,26.22,26.24,4900.0,23.7591,23.7682,23.7501,23.7682,4900.0
2012-11-29 13:30:00,26.25,26.26,26.23,26.24,43000.0,23.7772,23.7863,23.7591,23.7682,43000.0
2012-11-29 13:35:00,26.24,26.27,26.23,26.26,37600.0,23.7682,23.7953,23.7591,23.7863,37600.0
2012-11-29 13:40:00,26.25,26.26,26.21,26.22,16700.0,23.7772,23.7863,23.741,23.7501,16700.0
2012-11-29 13:45:00,26.22,26.24,26.21,26.22,48400.0,23.7501,23.7682,23.741,23.7501,48400.0
2012-11-29 13:50:00,26.23,26.26,26.23,26.25,35500.0,23.7591,23.7863,23.7591,23.7772,35500.0
2012-11-29 13:55:00,26.25,26.25,26.23,26.23,10400.0,23.7772,23.7772,23.7591,23.7591,10400.0
2012-11-29 14:00:00,26.23,26.25,26.22,26.25,8400.0,23.7591,23.7772,23.7501,23.7772,8400.0
2012-11-29 14:05:00,26.25,26.25,26.21,26.22,41600.0,23.7772,23.7772,23.741,23.7501,41600.0
2012-11-29 14:10:00,26.22,26.25,26.21,26.25,49200.0,23.7501,23.7772,23.741,23.7772,49200.0
2012-11-29 14:15:00,26.24,26.25,26.23,26.24,14100.0,23.7682,23.7772,23.7591,23.7682,14100.0
2012-11-29 14:20:00,26.24,26.25,26.22,26.22,22200.0,23.7682,23.7772,23.7501,23.7501,22200.0
2012-11-29 14:25:00,26.22,26.24,26.22,26.23,17700.0,23.7501,23.7682,23.7501,23.7591,17700.0
2012-11-29 14:30:00,26.22,26.25,26.22,26.25,23100.0,23.7501,23.7772,23.7501,23.7772,23100.0
2012-11-29 14:35:00,26.25,26.26,26.23,26.24,23100.0,23.7772,23.7863,23.7591,23.7682,23100.0
2012-11-29 14:40:00,26.24,26.25,26.23,26.25,25100.0,23.7682,23.7772,23.7591,23.7772,25100.0
2012-11-29 14:45:00,26.24,26.27,26.23,26.26,32700.0,23.7682,23.7953,23.7591,23.7863,32700.0
2012-11-29 14:50:00,26.27,26.27,26.24,26.24,82300.0,23.7953,23.7953,23.7682,23.7682,82300.0
2012-11-29 14:55:00,26.25,26.25,26.24,26.24,28500.0,23.7772,23.7772,23.7682,23.7682,28500.0
2012-11-29 15:00:00,26.24,26.25,26.23,26.25,38700.0,23.7682,23.7772,23.7591,23.7772,38700.0
2012-11-29 15:05:00,26.25,26.27,26.22,26.26,91400.0,23.7772,23.7953,23.7501,23.7863,91400.0
2012-11-29 15:10:00,26.25,26.25,26.22,26.23,61400.0,23.7772,23.7772,23.7501,23.7591,61400.0
2012-11-29 15:15:00,26.23,26.24,26.23,26.23,37000.0,23.7591,23.7682,23.7591,23.7591,37000.0
2012-11-29 15:20:00,26.23,26.24,26.18,26.21,93600.0,23.7591,23.7682,23.7138,23.741,93600.0
2012-11-29 15:25:00,26.21,26.23,26.21,26.22,48700.0,23.741,23.7591,23.741,23.7501,48700.0
2012-11-29 15:30:00,26.23,26.25,26.2,26.23,56500.0,23.7591,23.7772,23.7319,23.7591,56500.0
2012-11-29 15:35:00,26.24,26.26,26.23,26.25,155900.0,23.7682,23.7863,23.7591,23.7772,155900.0
2012-11-29 15:40:00,26.25,26.3,26.25,26.28,107100.0,23.7772,23.8225,23.7772,23.8044,107100.0
2012-11-29 15:45:00,26.29,26.31,26.28,26.3,91000.0,23.8135,23.8316,23.8044,23.8225,91000.0
2012-11-29 15:50:00,26.29,26.31,26.26,26.3,160000.0,23.8135,23.8316,23.7863,23.8225,160000.0
2012-11-29 15:55:00,26.29,26.3,26.27,26.3,133400.0,23.8135,23.8225,23.7953,23.8225,133400.0
2012-11-30 09:30:00,26.42,26.44,26.25,26.25,100300.0,23.9312,23.9493,23.7772,23.7772,100300.0
2012-11-30 09:35:00,26.25,26.27,26.18,26.21,78200.0,23.7772,23.7953,23.7138,23.741,78200.0
2012-11-30 09:40:00,26.22,26.24,26.19,26.23,44100.0,23.7501,23.7682,23.7229,23.7591,44100.0
2012-11-30 09:45:00,26.22,26.22,26.09,26.13,197900.0,23.7501,23.7501,23.6323,23.6685,197900.0
2012-11-30 09:50:00,26.14,26.15,26.11,26.14,42600.0,23.6776,23.6866,23.6504,23.6776,42600.0
2012-11-30 09:55:00,26.14,26.15,26.09,26.1,113800.0,23.6776,23.6866,23.6323,23.6414,113800.0
2012-11-30 10:00:00,26.11,26.13,26.1,26.1,52700.0,23.6504,23.6685,23.6414,23.6414,52700.0
2012-11-30 10:05:00,26.11,26.12,26.05,26.05,175300.0,23.6504,23.6595,23.5961,23.5961,175300.0
2012-11-30 10:10:00,26.04,26.1,26.02,26.1,78700.0,23.587,23.6414,23.5689,23.6414,78700.0
2012-11-30 10:15:00,26.09,26.12,26.08,26.12,155400.0,23.6323,23.6595,23.6232,23.6595,155400.0
2012-11-30 10:20:00,26.13,26.18,26.12,26.17,59700.0,23.6685,23.7138,23.6595,23.7048,59700.0
2012-11-30 10:25:00,26.18,26.18,26.15,26.18,58300.0,23.7138,23.7138,23.6866,23.7138,58300.0
2012-11-30 10:30:00,26.17,26.19,26.16,26.19,74500.0,23.7048,23.7229,23.6957,23.7229,74500.0
2012-11-30 10:35:00,26.19,26.22,26.17,26.21,97500.0,23.7229,23.7501,23.7048,23.741,97500.0
2012-11-30 10:40:00,26.22,26.22,26.19,26.22,34500.0,23.7501,23.7501,23.7229,23.7501,34500.0
2012-11-30 10:45:00,26.21,26.23,26.14,26.16,113300.0,23.741,23.7591,23.6776,23.6957,113300.0
2012-11-30 10:50:00,26.17,26.19,26.15,26.19,79200.0,23.7048,23.7229,23.6866,23.7229,79200.0
2012-11-30 10:55:00,26.19,26.2,26.15,26.19,60000.0,23.7229,23.7319,23.6866,23.7229,60000.0
2012-11-30 11:00:00,26.19,26.2,26.17,26.17,28800.0,23.7229,23.7319,23.7048,23.7048,28800.0
2012-11-30 11:05:00,26.17,26.18,26.14,26.15,34100.0,23.7048,23.7138,23.6776,23.6866,34100.0
2012-11-30 11:10:00,26.15,26.18,26.15,26.15,26900.0,23.6866,23.7138,23.6866,23.6866,26900.0
2012-11-30 11:15:00,26.15,26.15,26.12,26.13,30000.0,23.6866,23.6866,23.6595,23.6685,30000.0
2012-11-30 11:20:00,26.12,26.12,26.1,26.11,32100.0,23.6595,23.6595,23.6414,23.6504,32100.0
2012-11-30 11:25:00,26.11,26.13,26.1,26.11,54700.0,23.6504,23.6685,23.6414,23.6504,54700.0
2012-11-30 11:30:00,26.12,26.12,26.07,26.07,44300.0,23.6595,23.6595,23.6142,23.6142,44300.0
2012-11-30 11:35:00,26.05,26.09,26.04,26.09,54100.0,23.5961,23.6323,23.587,23.6323,54100.0
2012-11-30 11:40:00,26.1,26.11,26.09,26.09,18200.0,23.6414,23.6504,23.6323,23.6323,18200.0
2012-11-30 11:45:00,26.08,26.11,26.08,26.1,17200.0,23.6232,23.6504,23.6232,23.6414,17200.0
2012-11-30 11:50:00,26.09,26.11,26.07,26.1,33000.0,23.6323,23.6504,23.6142,23.6414,33000.0
2012-11-30 11:55:00,26.11,26.12,26.08,26.08,30300.0,23.6504,23.6595,23.6232,23.6232,30300.0
2012-11-30 12:00:00,26.09,26.11,26.08,26.08,26700.0,23.6323,23.6504,23.6232,23.6232,26700.0
2012-11-30 12:05:00,26.08,26.09,26.06,26.07,24500.0,23.6232,23.6323,23.6051,23.6142,24500.0
2012-11-30 12:10:00,26.07,26.09,26.06,26.08,32500.0,23.6142,23.6323,23.6051,23.6232,32500.0
2012-11-30 12:15:00,26.08,26.1,26.08,26.08,16300.0,23.6232,23.6414,23.6232,23.6232,16300.0
2012-11-30 12:20:00,26.08,26.09,26.06,26.09,22800.0,23.6232,23.6323,23.6051,23.6323,22800.0
2012-11-30 12:25:00,26.1,26.1,26.08,26.09,22200.0,23.6414,23.6414,23.6232,23.6323,22200.0
2012-11-30 12:30:00,26.1,26.12,26.1,26.11,38500.0,23.6414,23.6595,23.6414,23.6504,38500.0
2012-11-30 12:35:00,26.1,26.14,26.1,26.13,27900.0,23.6414,23.6776,23.6414,23.6685,27900.0
2012-11-30 12:40:00,26.13,26.14,26.13,26.13,10900.0,23.6685,23.6776,23.6685,23.6685,10900.0
2012-11-30 12:45:00,26.13,26.14,26.08,26.11,62200.0,23.6685,23.6776,23.6232,23.6504,62200.0
2012-11-30 12:50:00,26.11,26.12,26.06,26.08,30500.0,23.6504,23.6595,23.6051,23.6232,30500.0
2012-11-30 12:55:00,26.08,26.1,26.05,26.09,145000.0,23.6232,23.6414,23.5961,23.6323,145000.0
2012-11-30 13:00:00,26.08,26.1,26.06,26.06,47000.0,23.6232,23.6414,23.6051,23.6051,47000.0
2012-11-30 13:05:00,26.07,26.08,26.06,26.07,24800.0,23.6142,23.6232,23.6051,23.6142,24800.0
2012-11-30 13:10:00,26.07,26.07,26.04,26.05,33500.0,23.6142,23.6142,23.587,23.5961,33500.0
2012-11-30 13:15:00,26.06,26.06,26.05,26.05,14900.0,23.6051,23.6051,23.5961,23.5961,14900.0
2012-11-30 13:20:00,26.05,26.11,26.05,26.11,56300.0,23.5961,23.6504,23.5961,23.6504,56300.0
2012-11-30 13:25:00,26.12,26.13,26.1,26.11,39800.0,23.6595,23.6685,23.6414,23.6504,39800.0
2012-11-30 13:30:00,26.1,26.12,26.1,26.11,47700.0,23.6414,23.6595,23.6414,23.6504,47700.0
2012-11-30 13:35:00,26.11,26.12,26.09,26.11,29600.0,23.6504,23.6595,23.6323,23.6504,29600.0
2012-11-30 13:40:00,26.1,26.12,26.09,26.11,19100.0,23.6414,23.6595,23.6323,23.6504,19100.0
2012-11-30 13:45:00,26.11,26.12,26.1,26.12,26700.0,23.6504,23.6595,23.6414,23.6595,26700.0
2012-11-30 13:50:00,26.12,26.13,26.11,26.12,46200.0,23.6595,23.6685,23.6504,23.6595,46200.0
2012-11-30 13:55:00,26.12,26.15,26.12,26.14,14800.0,23.6595,23.6866,23.6595,23.6776,14800.0
2012-11-30 14:00:00,26.14,26.16,26.13,26.14,44300.0,23.6776,23.6957,23.6685,23.6776,44300.0
2012-11-30 14:05:00,26.14,26.16,26.14,26.16,25400.0,23.6776,23.6957,23.6776,23.6957,25400.0
2012-11-30 14:10:00,26.16,26.19,26.15,26.19,61200.0,23.6957,23.7229,23.6866,23.7229,61200.0
2012-11-30 14:15:00,26.18,26.21,26.18,26.19,23600.0,23.7138,23.741,23.7138,23.7229,23600.0
2012-11-30 14:20:00,26.2,26.21,26.19,26.2,13700.0,23.7319,23.741,23.7229,23.7319,13700.0
2012-11-30 14:25:00,26.2,26.21,26.18,26.19,28100.0,23.7319,23.741,23.7138,23.7229,28100.0
2012-11-30 14:30:00,26.19,26.2,26.17,26.17,31200.0,23.7229,23.7319,23.7048,23.7048,31200.0
2012-11-30 14:35:00,26.18,26.19,26.17,26.17,65400.0,23.7138,23.7229,23.7048,23.7048,65400.0
2012-11-30 14:40:00,26.17,26.2,26.17,26.2,23200.0,23.7048,23.7319,23.7048,23.7319,23200.0
2012-11-30 14:45:00,26.2,26.2,26.15,26.17,54100.0,23.7319,23.7319,23.6866,23.7048,54100.0
2012-11-30 14:50:00,26.17,26.17,26.13,26.15,48000.0,23.7048,23.7048,23.6685,23.6866,48000.0
2012-11-30 14:55:00,26.15,26.15,26.13,26.13,12500.0,23.6866,23.6866,23.6685,23.6685,12500.0
2012-11-30 15:00:00,26.14,26.15,26.12,26.15,73400.0,23.6776,23.6866,23.6595,23.6866,73400.0
2012-11-30 15:05:00,26.15,26.17,26.14,26.16,50100.0,23.6866,23.7048,23.6776,23.6957,50100.0
2012-11-30 15:10:00,26.16,26.19,26.16,26.19,39200.0,23.6957,23.7229,23.6957,23.7229,39200.0
2012-11-30 15:15:00,26.19,26.21,26.17,26.17,33200.0,23.7229,23.741,23.7048,23.7048,33200.0
2012-11-30 15:20:00,26.17,26.2,26.17,26.17,37800.0,23.7048,23.7319,23.7048,23.7048,37800.0
2012-11-30 15:25:00,26.17,26.19,26.17,26.19,37000.0,23.7048,23.7229,23.7048,23.7229,37000.0
2012-11-30 15:30:00,26.2,26.21,26.19,26.21,67500.0,23.7319,23.741,23.7229,23.741,67500.0
2012-11-30 15:35:00,26.2,26.23,26.2,26.23,83000.0,23.7319,23.7591,23.7319,23.7591,83000.0
2012-11-30 15:40:00,26.23,26.24,26.22,26.24,115400.0,23.7591,23.7682,23.7501,23.7682,115400.0
2012-11-30 15:45:00,26.24,26.28,26.21,26.27,274300.0,23.7682,23.8044,23.741,23.7953,274300.0
2012-11-30 15:50:00,26.27,26.32,26.26,26.32,303900.0,23.7953,23.8406,23.7863,23.8406,303900.0
2012-11-30 15:55:00,26.32,26.33,26.3,26.31,876800.0,23.8406,23.8497,23.8225,23.8316,876800.0
2012-12-03 09:30:00,26.72,26.84,26.42,26.48,134000.0,24.203,24.3116,23.9312,23.9856,134000.0
2012-12-03 09:35:00,26.48,26.49,26.4,26.46,92000.0,23.9856,23.9946,23.9131,23.9674,92000.0
2012-12-03 09:40:00,26.45,26.46,26.38,26.39,115900.0,23.9584,23.9674,23.895,23.904,115900.0
2012-12-03 09:45:00,26.39,26.4,26.31,26.33,96400.0,23.904,23.9131,23.8316,23.8497,96400.0
2012-12-03 09:50:00,26.33,26.33,26.3,26.31,88600.0,23.8497,23.8497,23.8225,23.8316,88600.0
2012-12-03 09:55:00,26.31,26.38,26.31,26.34,98300.0,23.8316,23.895,23.8316,23.8588,98300.0
2012-12-03 10:00:00,26.31,26.32,26.2,26.25,285400.0,23.8316,23.8406,23.7319,23.7772,285400.0
2012-12-03 10:05:00,26.24,26.34,26.24,26.29,137500.0,23.7682,23.8588,23.7682,23.8135,137500.0
2012-12-03 10:10:00,26.29,26.32,26.28,26.29,34100.0,23.8135,23.8406,23.8044,23.8135,34100.0
2012-12-03 10:15:00,26.3,26.34,26.26,26.31,65900.0,23.8225,23.8588,23.7863,23.8316,65900.0
2012-12-03 10:20:00,26.32,26.35,26.32,26.34,25900.0,23.8406,23.8678,23.8406,23.8588,25900.0
2012-12-03 10:25:00,26.34,26.34,26.31,26.31,33900.0,23.8588,23.8588,23.8316,23.8316,33900.0
2012-12-03 10:30:00,26.31,26.31,26.29,26.3,19900.0,23.8316,23.8316,23.8135,23.8225,19900.0
2012-12-03 10:35:00,26.3,26.33,26.27,26.33,31300.0,23.8225,23.8497,23.7953,23.8497,31300.0
2012-12-03 10:40:00,26.33,26.33,26.3,26.32,28800.0,23.8497,23.8497,23.8225,23.8406,28800.0
2012-12-03 10:45:00,26.32,26.41,26.31,26.41,98100.0,23.8406,23.9222,23.8316,23.9222,98100.0
2012-12-03 10:50:00,26.4,26.41,26.33,26.34,124400.0,23.9131,23.9222,23.8497,23.8588,124400.0
2012-12-03 10:55:00,26.33,26.35,26.29,26.33,66800.0,23.8497,23.8678,23.8135,23.8497,66800.0
2012-12-03 11:00:00,26.33,26.34,26.3,26.32,20200.0,23.8497,23.8588,23.8225,23.8406,20200.0
2012-12-03 11:05:00,26.33,26.35,26.32,26.34,31200.0,23.8497,23.8678,23.8406,23.8588,31200.0
2012-12-03 11:10:00,26.33,26.36,26.32,26.33,44700.0,23.8497,23.8769,23.8406,23.8497,44700.0
2012-12-03 11:15:00,26.33,26.34,26.3,26.31,24200.0,23.8497,23.8588,23.8225,23.8316,24200.0
2012-12-03 11:20:00,26.31,26.32,26.26,26.27,13200.0,23.8316,23.8406,23.7863,23.7953,13200.0
2012-12-03 11:25:00,26.27,26.3,26.27,26.3,15500.0,23.7953,23.8225,23.7953,23.8225,15500.0
2012-12-03 11:30:00,26.3,26.34,26.27,26.33,69400.0,23.8225,23.8588,23.7953,23.8497,69400.0
2012-12-03 11:35:00,26.32,26.34,26.3,26.32,22900.0,23.8406,23.8588,23.8225,23.8406,22900.0
2012-12-03 11:40:00,26.32,26.34,26.29,26.31,47000.0,23.8406,23.8588,23.8135,23.8316,47000.0
2012-12-03 11:45:00,26.3,26.35,26.3,26.32,48400.0,23.8225,23.8678,23.8225,23.8406,48400.0
2012-12-03 11:50:00,26.33,26.36,26.33,26.35,38700.0,23.8497,23.8769,23.8497,23.8678,38700.0
2012-12-03 11:55:00,26.35,26.38,26.35,26.37,69600.0,23.8678,23.895,23.8678,23.8859,69600.0
2012-12-03 12:00:00,26.36,26.37,26.33,26.36,18700.0,23.8769,23.8859,23.8497,23.8769,18700.0
2012-12-03 12:05:00,26.36,26.38,26.34,26.34,43300.0,23.8769,23.895,23.8588,23.8588,43300.0
2012-12-03 12:10:00,26.34,26.38,26.33,26.38,30100.0,23.8588,23.895,23.8497,23.895,30100.0
2012-12-03 12:15:00,26.38,26.38,26.34,26.37,16700.0,23.895,23.895,23.8588,23.8859,16700.0
2012-12-03 12:20:00,26.37,26.38,26.35,26.37,8600.0,23.8859,23.895,23.8678,23.8859,8600.0
2012-12-03 12:25:00,26.37,26.4,26.37,26.38,110800.0,23.8859,23.9131,23.8859,23.895,110800.0
2012-12-03 12:30:00,26.38,26.4,26.37,26.4,25000.0,23.895,23.9131,23.8859,23.9131,25000.0
2012-12-03 12:35:00,26.39,26.4,26.38,26.38,10000.0,23.904,23.9131,23.895,23.895,10000.0
2012-12-03 12:40:00,26.37,26.37,26.33,26.33,104500.0,23.8859,23.8859,23.8497,23.8497,104500.0
2012-12-03 12:45:00,26.35,26.35,26.32,26.32,47300.0,23.8678,23.8678,23.8406,23.8406,47300.0
2012-12-03 12:50:00,26.32,26.36,26.31,26.34,22900.0,23.8406,23.8769,23.8316,23.8588,22900.0
2012-12-03 12:55:00,26.34,26.34,26.32,26.33,13000.0,23.8588,23.8588,23.8406,23.8497,13000.0
2012-12-03 13:00:00,26.31,26.31,26.28,26.28,42200.0,23.8316,23.8316,23.8044,23.8044,42200.0
2012-12-03 13:05:00,26.28,26.31,26.27,26.3,56100.0,23.8044,23.8316,23.7953,23.8225,56100.0
2012-12-03 13:10:00,26.3,26.3,26.29,26.3,18300.0,23.8225,23.8225,23.8135,23.8225,18300.0
2012-12-03 13:15:00,26.3,26.31,26.29,26.31,6800.0,23.8225,23.8316,23.8135,23.8316,6800.0
2012-12-03 13:20:00,26.29,26.3,26.29,26.29,7600.0,23.8135,23.8225,23.8135,23.8135,7600.0
2012-12-03 13:25:00,26.29,26.3,26.28,26.29,14800.0,23.8135,23.8225,23.8044,23.8135,14800.0
2012-12-03 13:30:00,26.29,26.29,26.26,26.27,11600.0,23.8135,23.8135,23.7863,23.7953,11600.0
2012-12-03 13:35:00,26.27,26.29,26.23,26.26,23600.0,23.7953,23.8135,23.7591,23.7863,23600.0
2012-12-03 13:40:00,26.26,26.27,26.24,26.25,19800.0,23.7863,23.7953,23.7682,23.7772,19800.0
2012-12-03 13:45:00,26.25,26.26,26.25,26.26,25300.0,23.7772,23.7863,23.7772,23.7863,25300.0
2012-12-03 13:50:00,26.25,26.26,26.23,26.24,16200.0,23.7772,23.7863,23.7591,23.7682,16200.0
2012-12-03 13:55:00,26.23,26.25,26.23,26.25,4500.0,23.7591,23.7772,23.7591,23.7772,4500.0
2012-12-03 14:00:00,26.24,26.26,26.23,26.25,22200.0,23.7682,23.7863,23.7591,23.7772,22200.0
2012-12-03 14:05:00,26.25,26.27,26.24,26.27,15500.0,23.7772,23.7953,23.7682,23.7953,15500.0
2012-12-03 14:10:00,26.27,26.27,26.24,26.25,58400.0,23.7953,23.7953,23.7682,23.7772,58400.0
2012-12-03 14:15:00,26.26,26.28,26.25,26.25,25500.0,23.7863,23.8044,23.7772,23.7772,25500.0
2012-12-03 14:20:00,26.26,26.27,26.24,26.26,19300.0,23.7863,23.7953,23.7682,23.7863,19300.0
2012-12-03 14:25:00,26.25,26.26,26.24,26.24,17900.0,23.7772,23.7863,23.7682,23.7682,17900.0
2012-12-03 14:30:00,26.25,26.25,26.23,26.23,17600.0,23.7772,23.7772,23.7591,23.7591,17600.0
2012-12-03 14:35:00,26.23,26.25,26.21,26.21,30200.0,23.7591,23.7772,23.741,23.741,30200.0
2012-12-03 14:40:00,26.2,26.24,26.2,26.22,30700.0,23.7319,23.7682,23.7319,23.7501,30700.0
2012-12-03 14:45:00,26.22,26.22,26.2,26.2,58000.0,23.7501,23.7501,23.7319,23.7319,58000.0
2012-12-03 14:50:00,26.2,26.22,26.19,26.22,18600.0,23.7319,23.7501,23.7229,23.7501,18600.0
2012-12-03 14:55:00,26.21,26.21,26.19,26.21,26600.0,23.741,23.741,23.7229,23.741,26600.0
2012-12-03 15:00:00,26.2,26.26,26.2,26.23,101800.0,23.7319,23.7863,23.7319,23.7591,101800.0
2012-12-03 15:05:00,26.22,26.24,26.2,26.21,52500.0,23.7501,23.7682,23.7319,23.741,52500.0
2012-12-03 15:10:00,26.2,26.23,26.18,26.2,47800.0,23.7319,23.7591,23.7138,23.7319,47800.0
2012-12-03 15:15:00,26.19,26.19,26.15,26.15,38700.0,23.7229,23.7229,23.6866,23.6866,38700.0
2012-12-03 15:20:00,26.16,26.2,26.16,26.19,25400.0,23.6957,23.7319,23.6957,23.7229,25400.0
2012-12-03 15:25:00,26.19,26.21,26.17,26.18,30900.0,23.7229,23.741,23.7048,23.7138,30900.0
2012-12-03 15:30:00,26.18,26.2,26.17,26.19,32900.0,23.7138,23.7319,23.7048,23.7229,32900.0
2012-12-03 15:35:00,26.2,26.21,26.18,26.19,38200.0,23.7319,23.741,23.7138,23.7229,38200.0
2012-12-03 15:40:00,26.19,26.23,26.18,26.22,55500.0,23.7229,23.7591,23.7138,23.7501,55500.0
2012-12-03 15:45:00,26.22,26.23,26.18,26.18,59500.0,23.7501,23.7591,23.7138,23.7138,59500.0
2012-12-03 15:50:00,26.19,26.23,26.18,26.23,53300.0,23.7229,23.7591,23.7138,23.7591,53300.0
2012-12-03 15:55:00,26.23,26.23,26.18,26.2,113900.0,23.7591,23.7591,23.7138,23.7319,113900.0
2012-12-04 09:30:00,26.39,26.45,26.36,26.38,92500.0,23.904,23.9584,23.8769,23.895,92500.0
2012-12-04 09:35:00,26.38,26.38,26.27,26.31,171800.0,23.895,23.895,23.7953,23.8316,171800.0
2012-12-04 09:40:00,26.33,26.38,26.3,26.33,156000.0,23.8497,23.895,23.8225,23.8497,156000.0
2012-12-04 09:45:00,26.34,26.36,26.31,26.34,91600.0,23.8588,23.8769,23.8316,23.8588,91600.0
2012-12-04 09:50:00,26.35,26.38,26.32,26.32,102200.0,23.8678,23.895,23.8406,23.8406,102200.0
2012-12-04 09:55:00,26.34,26.34,26.29,26.29,50100.0,23.8588,23.8588,23.8135,23.8135,50100.0
2012-12-04 10:00:00,26.29,26.32,26.28,26.29,111700.0,23.8135,23.8406,23.8044,23.8135,111700.0
2012-12-04 10:05:00,26.29,26.38,26.29,26.37,53400.0,23.8135,23.895,23.8135,23.8859,53400.0
2012-12-04 10:10:00,26.37,26.43,26.37,26.4,177900.0,23.8859,23.9403,23.8859,23.9131,177900.0
2012-12-04 10:15:00,26.4,26.4,26.33,26.35,38900.0,23.9131,23.9131,23.8497,23.8678,38900.0
2012-12-04 10:20:00,26.34,26.35,26.29,26.29,42200.0,23.8588,23.8678,23.8135,23.8135,42200.0
2012-12-04 10:25:00,26.29,26.29,26.17,26.18,106500.0,23.8135,23.8135,23.7048,23.7138,106500.0
2012-12-04 10:30:00,26.18,26.26,26.18,26.26,91500.0,23.7138,23.7863,23.7138,23.7863,91500.0
2012-12-04 10:35:00,26.26,26.26,26.19,26.23,64200.0,23.7863,23.7863,23.7229,23.7591,64200.0
2012-12-04 10:40:00,26.23,26.28,26.23,26.27,86100.0,23.7591,23.8044,23.7591,23.7953,86100.0
2012-12-04 10:45:00,26.27,26.29,26.24,26.27,70400.0,23.7953,23.8135,23.7682,23.7953,70400.0
2012-12-04 10:50:00,26.27,26.27,26.17,26.18,143800.0,23.7953,23.7953,23.7048,23.7138,143800.0
2012-12-04 10:55:00,26.19,26.21,26.12,26.2,127100.0,23.7229,23.741,23.6595,23.7319,127100.0
2012-12-04 11:00:00,26.21,26.21,26.14,26.14,41200.0,23.741,23.741,23.6776,23.6776,41200.0
2012-12-04 11:05:00,26.14,26.14,26.1,26.12,66200.0,23.6776,23.6776,23.6414,23.6595,66200.0
2012-12-04 11:10:00,26.11,26.17,26.08,26.16,161100.0,23.6504,23.7048,23.6232,23.6957,161100.0
2012-12-04 11:15:00,26.16,26.22,26.16,26.21,52900.0,23.6957,23.7501,23.6957,23.741,52900.0
2012-12-04 11:20:00,26.21,26.21,26.18,26.18,58800.0,23.741,23.741,23.7138,23.7138,58800.0
2012-12-04 11:25:00,26.17,26.18,26.12,26.15,119700.0,23.7048,23.7138,23.6595,23.6866,119700.0
2012-12-04 11:30:00,26.15,26.18,26.14,26.18,35000.0,23.6866,23.7138,23.6776,23.7138,35000.0
2012-12-04 11:35:00,26.18,26.19,26.15,26.16,63000.0,23.7138,23.7229,23.6866,23.6957,63000.0
2012-12-04 11:40:00,26.16,26.25,26.16,26.25,99700.0,23.6957,23.7772,23.6957,23.7772,99700.0
2012-12-04 11:45:00,26.25,26.25,26.16,26.18,127800.0,23.7772,23.7772,23.6957,23.7138,127800.0
2012-12-04 11:50:00,26.18,26.2,26.14,26.14,9800.0,23.7138,23.7319,23.6776,23.6776,9800.0
2012-12-04 11:55:00,26.14,26.18,26.12,26.18,21600.0,23.6776,23.7138,23.6595,23.7138,21600.0
2012-12-04 12:00:00,26.17,26.17,26.11,26.11,18800.0,23.7048,23.7048,23.6504,23.6504,18800.0
2012-12-04 12:05:00,26.11,26.12,26.09,26.09,17300.0,23.6504,23.6595,23.6323,23.6323,17300.0
2012-12-04 12:10:00,26.09,26.09,26.04,26.04,16000.0,23.6323,23.6323,23.587,23.587,16000.0
2012-12-04 12:15:00,26.04,26.08,26.03,26.05,8000.0,23.587,23.6232,23.578,23.5961,8000.0
2012-12-04 12:20:00,26.05,26.06,26.03,26.05,22700.0,23.5961,23.6051,23.578,23.5961,22700.0
2012-12-04 12:25:00,26.04,26.13,26.03,26.09,35300.0,23.587,23.6685,23.578,23.6323,35300.0
2012-12-04 12:30:00,26.1,26.12,26.07,26.1,71100.0,23.6414,23.6595,23.6142,23.6414,71100.0
2012-12-04 12:35:00,26.09,26.11,26.04,26.08,72500.0,23.6323,23.6504,23.587,23.6232,72500.0
2012-12-04 12:40:00,26.1,26.12,26.07,26.11,50500.0,23.6414,23.6595,23.6142,23.6504,50500.0
2012-12-04 12:45:00,26.11,26.13,26.1,26.13,26600.0,23.6504,23.6685,23.6414,23.6685,26600.0
2012-12-04 12:50:00,26.13,26.14,26.06,26.08,24400.0,23.6685,23.6776,23.6051,23.6232,24400.0
2012-12-04 12:55:00,26.07,26.09,26.05,26.09,5800.0,23.6142,23.6323,23.5961,23.6323,5800.0
2012-12-04 13:00:00,26.08,26.09,26.04,26.07,33100.0,23.6232,23.6323,23.587,23.6142,33100.0
2012-12-04 13:05:00,26.07,26.09,26.06,26.07,14100.0,23.6142,23.6323,23.6051,23.6142,14100.0
2012-12-04 13:10:00,26.06,26.09,26.06,26.09,13600.0,23.6051,23.6323,23.6051,23.6323,13600.0
2012-12-04 13:15:00,26.08,26.08,26.05,26.07,10000.0,23.6232,23.6232,23.5961,23.6142,10000.0
2012-12-04 13:20:00,26.07,26.15,26.07,26.15,90100.0,23.6142,23.6866,23.6142,23.6866,90100.0
2012-12-04 13:25:00,26.14,26.19,26.14,26.19,23900.0,23.6776,23.7229,23.6776,23.7229,23900.0
2012-12-04 13:30:00,26.19,26.23,26.18,26.19,54100.0,23.7229,23.7591,23.7138,23.7229,54100.0
2012-12-04 13:35:00,26.2,26.21,26.19,26.19,8500.0,23.7319,23.741,23.7229,23.7229,8500.0
2012-12-04 13:40:00,26.22,26.27,26.22,26.23,85300.0,23.7501,23.7953,23.7501,23.7591,85300.0
2012-12-04 13:45:00,26.24,26.28,26.24,26.27,26400.0,23.7682,23.8044,23.7682,23.7953,26400.0
2012-12-04 13:50:00,26.27,26.36,26.27,26.35,26300.0,23.7953,23.8769,23.7953,23.8678,26300.0
2012-12-04 13:55:00,26.35,26.36,26.3,26.31,80500.0,23.8678,23.8769,23.8225,23.8316,80500.0
2012-12-04 14:00:00,26.32,26.36,26.31,26.36,77000.0,23.8406,23.8769,23.8316,23.8769,77000.0
2012-12-04 14:05:00,26.37,26.39,26.34,26.34,77300.0,23.8859,23.904,23.8588,23.8588,77300.0
2012-12-04 14:10:00,26.34,26.35,26.31,26.32,15000.0,23.8588,23.8678,23.8316,23.8406,15000.0
2012-12-04 14:15:00,26.32,26.33,26.3,26.33,17300.0,23.8406,23.8497,23.8225,23.8497,17300.0
2012-12-04 14:20:00,26.34,26.37,26.33,26.34,22800.0,23.8588,23.8859,23.8497,23.8588,22800.0
2012-12-04 14:25:00,26.34,26.36,26.3,26.3,34300.0,23.8588,23.8769,23.8225,23.8225,34300.0
2012-12-04 14:30:00,26.3,26.31,26.28,26.31,45500.0,23.8225,23.8316,23.8044,23.8316,45500.0
2012-12-04 14:35:00,26.31,26.32,26.28,26.28,7500.0,23.8316,23.8406,23.8044,23.8044,7500.0
2012-12-04 14:40:00,26.28,26.36,26.28,26.31,21800.0,23.8044,23.8769,23.8044,23.8316,21800.0
2012-12-04 14:45:00,26.31,26.32,26.31,26.32,7300.0,23.8316,23.8406,23.8316,23.8406,7300.0
2012-12-04 14:50:00,26.32,26.35,26.32,26.32,5400.0,23.8406,23.8678,23.8406,23.8406,5400.0
2012-12-04 14:55:00,26.32,26.35,26.3,26.35,28700.0,23.8406,23.8678,23.8225,23.8678,28700.0
2012-12-04 15:00:00,26.35,26.36,26.35,26.36,28900.0,23.8678,23.8769,23.8678,23.8769,28900.0
2012-12-04 15:05:00,26.36,26.42,26.36,26.4,79900.0,23.8769,23.9312,23.8769,23.9131,79900.0
2012-12-04 15:10:00,26.4,26.4,26.36,26.37,30800.0,23.9131,23.9131,23.8769,23.8859,30800.0
2012-12-04 15:15:00,26.37,26.39,26.37,26.39,29500.0,23.8859,23.904,23.8859,23.904,29500.0
2012-12-04 15:20:00,26.39,26.39,26.35,26.36,36900.0,23.904,23.904,23.8678,23.8769,36900.0
2012-12-04 15:25:00,26.36,26.4,26.36,26.37,27100.0,23.8769,23.9131,23.8769,23.8859,27100.0
2012-12-04 15:30:00,26.38,26.38,26.34,26.34,44400.0,23.895,23.895,23.8588,23.8588,44400.0
2012-12-04 15:35:00,26.34,26.37,26.32,26.35,122800.0,23.8588,23.8859,23.8406,23.8678,122800.0
2012-12-04 15:40:00,26.35,26.36,26.34,26.35,36100.0,23.8678,23.8769,23.8588,23.8678,36100.0
2012-12-04 15:45:00,26.35,26.35,26.29,26.32,85400.0,23.8678,23.8678,23.8135,23.8406,85400.0
2012-12-04 15:50:00,26.33,26.34,26.28,26.3,131700.0,23.8497,23.8588,23.8044,23.8225,131700.0
2012-12-04 15:55:00,26.3,26.32,26.29,26.29,204400.0,23.8225,23.8406,23.8135,23.8135,204400.0
2012-12-05 09:30:00,26.3,26.35,26.12,26.12,141600.0,23.8225,23.8678,23.6595,23.6595,141600.0
2012-12-05 09:35:00,26.12,26.12,26.01,26.04,230100.0,23.6595,23.6595,23.5598,23.587,230100.0
2012-12-05 09:40:00,26.05,26.05,25.93,26.03,122100.0,23.5961,23.5961,23.4874,23.578,122100.0
2012-12-05 09:45:00,26.04,26.08,25.9,25.92,170500.0,23.587,23.6232,23.4602,23.4783,170500.0
2012-12-05 09:50:00,25.92,25.96,25.87,25.88,36400.0,23.4783,23.5145,23.433,23.4421,36400.0
2012-12-05 09:55:00,25.88,25.9,25.72,25.74,174900.0,23.4421,23.4602,23.2972,23.3153,174900.0
2012-12-05 10:00:00,25.76,25.82,25.75,25.77,143900.0,23.3334,23.3877,23.3243,23.3424,143900.0
2012-12-05 10:05:00,25.78,25.81,25.76,25.8,83000.0,23.3515,23.3787,23.3334,23.3696,83000.0
2012-12-05 10:10:00,25.78,25.8,25.76,25.79,94400.0,23.3515,23.3696,23.3334,23.3606,94400.0
2012-12-05 10:15:00,25.79,25.85,25.78,25.83,125000.0,23.3606,23.4149,23.3515,23.3968,125000.0
2012-12-05 10:20:00,25.83,25.87,25.79,25.8,109700.0,23.3968,23.433,23.3606,23.3696,109700.0
2012-12-05 10:25:00,25.8,25.8,25.67,25.67,372400.0,23.3696,23.3696,23.2519,23.2519,372400.0
2012-12-05 10:30:00,25.66,25.68,25.57,25.63,676900.0,23.2428,23.2609,23.1613,23.2156,676900.0
2012-12-05 10:35:00,25.63,25.64,25.52,25.54,220300.0,23.2156,23.2247,23.116,23.1341,220300.0
2012-12-05 10:40:00,25.52,25.53,25.47,25.5,215900.0,23.116,23.1251,23.0707,23.0979,215900.0
2012-12-05 10:45:00,25.49,25.51,25.44,25.51,254300.0,23.0888,23.1069,23.0435,23.1069,254300.0
2012-12-05 10:50:00,25.51,25.53,25.44,25.44,165900.0,23.1069,23.1251,23.0435,23.0435,165900.0
2012-12-05 10:55:00,25.44,25.47,25.4,25.46,303000.0,23.0435,23.0707,23.0073,23.0616,303000.0
2012-12-05 11:00:00,25.47,25.55,25.45,25.55,165100.0,23.0707,23.1432,23.0526,23.1432,165100.0
2012-12-05 11:05:00,25.59,25.65,25.57,25.6,267900.0,23.1794,23.2337,23.1613,23.1885,267900.0
2012-12-05 11:10:00,25.61,25.63,25.56,25.61,262800.0,23.1975,23.2156,23.1522,23.1975,262800.0
2012-12-05 11:15:00,25.61,25.65,25.6,25.6,49700.0,23.1975,23.2337,23.1885,23.1885,49700.0
2012-12-05 11:20:00,25.6,25.64,25.59,25.64,25400.0,23.1885,23.2247,23.1794,23.2247,25400.0
2012-12-05 11:25:00,25.64,25.7,25.63,25.68,107300.0,23.2247,23.279,23.2156,23.2609,107300.0
2012-12-05 11:30:00,25.67,25.78,25.67,25.76,85400.0,23.2519,23.3515,23.2519,23.3334,85400.0
2012-12-05 11:35:00,25.75,25.76,25.7,25.7,77500.0,23.3243,23.3334,23.279,23.279,77500.0
2012-12-05 11:40:00,25.7,25.76,25.7,25.7,23800.0,23.279,23.3334,23.279,23.279,23800.0
2012-12-05 11:45:00,25.7,25.74,25.7,25.73,33900.0,23.279,23.3153,23.279,23.3062,33900.0
2012-12-05 11:50:00,25.74,25.74,25.71,25.73,12800.0,23.3153,23.3153,23.2881,23.3062,12800.0
2012-12-05 11:55:00,25.76,25.82,25.76,25.79,108900.0,23.3334,23.3877,23.3334,23.3606,108900.0
2012-12-05 12:00:00,25.78,25.84,25.78,25.82,57400.0,23.3515,23.4059,23.3515,23.3877,57400.0
2012-12-05 12:05:00,25.81,25.88,25.8,25.83,67800.0,23.3787,23.4421,23.3696,23.3968,67800.0
2012-12-05 12:10:00,25.83,25.85,25.8,25.8,14000.0,23.3968,23.4149,23.3696,23.3696,14000.0
2012-12-05 12:15:00,25.8,25.81,25.79,25.8,44500.0,23.3696,23.3787,23.3606,23.3696,44500.0
2012-12-05 12:20:00,25.8,25.82,25.8,25.81,5600.0,23.3696,23.3877,23.3696,23.3787,5600.0
2012-12-05 12:25:00,25.81,25.81,25.74,25.75,67100.0,23.3787,23.3787,23.3153,23.3243,67100.0
2012-12-05 12:30:00,25.74,25.83,25.74,25.82,136700.0,23.3153,23.3968,23.3153,23.3877,136700.0
2012-12-05 12:35:00,25.82,25.87,25.82,25.87,157100.0,23.3877,23.433,23.3877,23.433,157100.0
2012-12-05 12:40:00,25.88,25.89,25.86,25.88,115000.0,23.4421,23.4511,23.424,23.4421,115000.0
2012-12-05 12:45:00,25.87,25.88,25.74,25.76,70500.0,23.433,23.4421,23.3153,23.3334,70500.0
2012-12-05 12:50:00,25.76,25.79,25.75,25.76,47300.0,23.3334,23.3606,23.3243,23.3334,47300.0
2012-12-05 12:55:00,25.78,25.8,25.78,25.78,15300.0,23.3515,23.3696,23.3515,23.3515,15300.0
2012-12-05 13:00:00,25.79,25.8,25.76,25.76,80000.0,23.3606,23.3696,23.3334,23.3334,80000.0
2012-12-05 13:05:00,25.76,25.78,25.74,25.78,22100.0,23.3334,23.3515,23.3153,23.3515,22100.0
2012-12-05 13:10:00,25.78,25.83,25.77,25.82,26000.0,23.3515,23.3968,23.3424,23.3877,26000.0
2012-12-05 13:15:00,25.82,25.83,25.8,25.82,47100.0,23.3877,23.3968,23.3696,23.3877,47100.0
2012-12-05 13:20:00,25.81,25.83,25.8,25.82,59500.0,23.3787,23.3968,23.3696,23.3877,59500.0
2012-12-05 13:25:00,25.83,25.84,25.81,25.82,20100.0,23.3968,23.4059,23.3787,23.3877,20100.0
2012-12-05 13:30:00,25.83,25.84,25.81,25.82,22200.0,23.3968,23.4059,23.3787,23.3877,22200.0
2012-12-05 13:35:00,25.83,25.86,25.83,25.84,24200.0,23.3968,23.424,23.3968,23.4059,24200.0
2012-12-05 13:40:00,25.82,25.86,25.81,25.84,103900.0,23.3877,23.424,23.3787,23.4059,103900.0
2012-12-05 13:45:00,25.83,25.83,25.8,25.82,55100.0,23.3968,23.3968,23.3696,23.3877,55100.0
2012-12-05 13:50:00,25.83,25.86,25.83,25.84,11700.0,23.3968,23.424,23.3968,23.4059,11700.0
2012-12-05 13:55:00,25.84,25.84,25.8,25.8,67200.0,23.4059,23.4059,23.3696,23.3696,67200.0
2012-12-05 14:00:00,25.8,25.85,25.8,25.84,20900.0,23.3696,23.4149,23.3696,23.4059,20900.0
2012-12-05 14:05:00,25.84,25.84,25.81,25.81,19300.0,23.4059,23.4059,23.3787,23.3787,19300.0
2012-12-05 14:10:00,25.82,25.83,25.82,25.82,12500.0,23.3877,23.3968,23.3877,23.3877,12500.0
2012-12-05 14:15:00,25.82,25.83,25.8,25.81,20100.0,23.3877,23.3968,23.3696,23.3787,20100.0
2012-12-05 14:20:00,25.82,25.82,25.77,25.78,12900.0,23.3877,23.3877,23.3424,23.3515,12900.0
2012-12-05 14:25:00,25.78,25.78,25.74,25.75,43700.0,23.3515,23.3515,23.3153,23.3243,43700.0
2012-12-05 14:30:00,25.75,25.78,25.73,25.77,58700.0,23.3243,23.3515,23.3062,23.3424,58700.0
2012-12-05 14:35:00,25.78,25.79,25.77,25.79,52600.0,23.3515,23.3606,23.3424,23.3606,52600.0
2012-12-05 14:40:00,25.8,25.82,25.8,25.8,29600.0,23.3696,23.3877,23.3696,23.3696,29600.0
2012-12-05 14:45:00,25.8,25.8,25.77,25.78,12300.0,23.3696,23.3696,23.3424,23.3515,12300.0
2012-12-05 14:50:00,25.78,25.8,25.76,25.76,20000.0,23.3515,23.3696,23.3334,23.3334,20000.0
2012-12-05 14:55:00,25.76,25.77,25.72,25.72,53000.0,23.3334,23.3424,23.2972,23.2972,53000.0
2012-12-05 15:00:00,25.73,25.75,25.72,25.74,37200.0,23.3062,23.3243,23.2972,23.3153,37200.0
2012-12-05 15:05:00,25.74,25.77,25.73,25.77,59300.0,23.3153,23.3424,23.3062,23.3424,59300.0
2012-12-05 15:10:00,25.77,25.81,25.77,25.79,47300.0,23.3424,23.3787,23.3424,23.3606,47300.0
2012-12-05 15:15:00,25.79,25.82,25.77,25.77,81700.0,23.3606,23.3877,23.3424,23.3424,81700.0
2012-12-05 15:20:00,25.77,25.78,25.74,25.76,62100.0,23.3424,23.3515,23.3153,23.3334,62100.0
2012-12-05 15:25:00,25.76,25.77,25.73,25.75,72300.0,23.3334,23.3424,23.3062,23.3243,72300.0
2012-12-05 15:30:00,25.75,25.75,25.73,25.74,62700.0,23.3243,23.3243,23.3062,23.3153,62700.0
2012-12-05 15:35:00,25.74,25.74,25.68,25.68,172600.0,23.3153,23.3153,23.2609,23.2609,172600.0
2012-12-05 15:40:00,25.68,25.71,25.66,25.67,441800.0,23.2609,23.2881,23.2428,23.2519,441800.0
2012-12-05 15:45:00,25.67,25.67,25.64,25.65,216500.0,23.2519,23.2519,23.2247,23.2337,216500.0
2012-12-05 15:50:00,25.66,25.69,25.66,25.67,270600.0,23.2428,23.27,23.2428,23.2519,270600.0
2012-12-05 15:55:00,25.66,25.67,25.62,25.64,343700.0,23.2428,23.2519,23.2066,23.2247,343700.0
2012-12-06 09:30:00,25.83,25.83,25.47,25.51,243700.0,23.3968,23.3968,23.0707,23.1069,243700.0
2012-12-06 09:35:00,25.51,25.62,25.51,25.62,180500.0,23.1069,23.2066,23.1069,23.2066,180500.0
2012-12-06 09:40:00,25.63,25.64,25.51,25.51,127200.0,23.2156,23.2247,23.1069,23.1069,127200.0
2012-12-06 09:45:00,25.51,25.58,25.49,25.54,91500.0,23.1069,23.1703,23.0888,23.1341,91500.0
2012-12-06 09:50:00,25.53,25.55,25.47,25.47,257900.0,23.1251,23.1432,23.0707,23.0707,257900.0
2012-12-06 09:55:00,25.48,25.49,25.38,25.38,202100.0,23.0798,23.0888,22.9892,22.9892,202100.0
2012-12-06 10:00:00,25.38,25.41,25.27,25.33,240000.0,22.9892,23.0164,22.8895,22.9439,240000.0
2012-12-06 10:05:00,25.33,25.39,25.33,25.38,71400.0,22.9439,22.9982,22.9439,22.9892,71400.0
2012-12-06 10:10:00,25.36,25.36,25.28,25.31,276600.0,22.9711,22.9711,22.8986,22.9258,276600.0
2012-12-06 10:15:00,25.32,25.33,25.24,25.26,79600.0,22.9348,22.9439,22.8624,22.8805,79600.0
2012-12-06 10:20:00,25.27,25.31,25.25,25.29,79100.0,22.8895,22.9258,22.8714,22.9077,79100.0
2012-12-06 10:25:00,25.29,25.31,25.27,25.3,58300.0,22.9077,22.9258,22.8895,22.9167,58300.0
2012-12-06 10:30:00,25.29,25.32,25.28,25.32,60500.0,22.9077,22.9348,22.8986,22.9348,60500.0
2012-12-06 10:35:00,25.33,25.44,25.33,25.43,71800.0,22.9439,23.0435,22.9439,23.0345,71800.0
2012-12-06 10:40:00,25.44,25.46,25.41,25.46,401400.0,23.0435,23.0616,23.0164,23.0616,401400.0
2012-12-06 10:45:00,25.46,25.46,25.42,25.45,63800.0,23.0616,23.0616,23.0254,23.0526,63800.0
2012-12-06 10:50:00,25.46,25.47,25.43,25.45,36400.0,23.0616,23.0707,23.0345,23.0526,36400.0
2012-12-06 10:55:00,25.45,25.48,25.45,25.46,20600.0,23.0526,23.0798,23.0526,23.0616,20600.0
2012-12-06 11:00:00,25.47,25.49,25.47,25.48,34700.0,23.0707,23.0888,23.0707,23.0798,34700.0
2012-12-06 11:05:00,25.48,25.5,25.46,25.5,21600.0,23.0798,23.0979,23.0616,23.0979,21600.0
2012-12-06 11:10:00,25.5,25.52,25.49,25.51,27100.0,23.0979,23.116,23.0888,23.1069,27100.0
2012-12-06 11:15:00,25.5,25.54,25.5,25.54,10300.0,23.0979,23.1341,23.0979,23.1341,10300.0
2012-12-06 11:20:00,25.54,25.64,25.53,25.64,28600.0,23.1341,23.2247,23.1251,23.2247,28600.0
2012-12-06 11:25:00,25.64,25.66,25.64,25.65,66200.0,23.2247,23.2428,23.2247,23.2337,66200.0
2012-12-06 11:30:00,25.65,25.66,25.6,25.61,52100.0,23.2337,23.2428,23.1885,23.1975,52100.0
2012-12-06 11:35:00,25.61,25.68,25.6,25.67,20100.0,23.1975,23.2609,23.1885,23.2519,20100.0
2012-12-06 11:40:00,25.68,25.68,25.66,25.67,20300.0,23.2609,23.2609,23.2428,23.2519,20300.0
2012-12-06 11:45:00,25.67,25.68,25.66,25.67,22200.0,23.2519,23.2609,23.2428,23.2519,22200.0
2012-12-06 11:50:00,25.67,25.68,25.66,25.66,9100.0,23.2519,23.2609,23.2428,23.2428,9100.0
2012-12-06 11:55:00,25.66,25.67,25.62,25.62,62600.0,23.2428,23.2519,23.2066,23.2066,62600.0
2012-12-06 12:00:00,25.62,25.64,25.61,25.62,8200.0,23.2066,23.2247,23.1975,23.2066,8200.0
2012-12-06 12:05:00,25.62,25.63,25.59,25.6,11500.0,23.2066,23.2156,23.1794,23.1885,11500.0
2012-12-06 12:10:00,25.6,25.6,25.51,25.52,72100.0,23.1885,23.1885,23.1069,23.116,72100.0
2012-12-06 12:15:00,25.53,25.54,25.52,25.53,49000.0,23.1251,23.1341,23.116,23.1251,49000.0
2012-12-06 12:20:00,25.53,25.53,25.5,25.5,19600.0,23.1251,23.1251,23.0979,23.0979,19600.0
2012-12-06 12:25:00,25.49,25.49,25.45,25.46,23500.0,23.0888,23.0888,23.0526,23.0616,23500.0
2012-12-06 12:30:00,25.46,25.49,25.44,25.49,34600.0,23.0616,23.0888,23.0435,23.0888,34600.0
2012-12-06 12:35:00,25.49,25.5,25.47,25.5,16900.0,23.0888,23.0979,23.0707,23.0979,16900.0
2012-12-06 12:40:00,25.5,25.51,25.49,25.51,24500.0,23.0979,23.1069,23.0888,23.1069,24500.0
2012-12-06 12:45:00,25.5,25.52,25.5,25.52,8500.0,23.0979,23.116,23.0979,23.116,8500.0
2012-12-06 12:50:00,25.52,25.52,25.51,25.52,4600.0,23.116,23.116,23.1069,23.116,4600.0
2012-12-06 12:55:00,25.51,25.56,25.51,25.52,31300.0,23.1069,23.1522,23.1069,23.116,31300.0
2012-12-06 13:00:00,25.51,25.53,25.5,25.51,21300.0,23.1069,23.1251,23.0979,23.1069,21300.0
2012-12-06 13:05:00,25.52,25.54,25.52,25.54,7800.0,23.116,23.1341,23.116,23.1341,7800.0
2012-12-06 13:10:00,25.53,25.55,25.53,25.54,12200.0,23.1251,23.1432,23.1251,23.1341,12200.0
2012-12-06 13:15:00,25.54,25.59,25.54,25.59,5100.0,23.1341,23.1794,23.1341,23.1794,5100.0
2012-12-06 13:20:00,25.58,25.59,25.57,25.57,13600.0,23.1703,23.1794,23.1613,23.1613,13600.0
2012-12-06 13:25:00,25.58,25.58,25.5,25.51,24700.0,23.1703,23.1703,23.0979,23.1069,24700.0
2012-12-06 13:30:00,25.51,25.56,25.51,25.54,28200.0,23.1069,23.1522,23.1069,23.1341,28200.0
2012-12-06 13:35:00,25.55,25.55,25.53,25.54,6600.0,23.1432,23.1432,23.1251,23.1341,6600.0
2012-12-06 13:40:00,25.55,25.58,25.54,25.57,17600.0,23.1432,23.1703,23.1341,23.1613,17600.0
2012-12-06 13:45:00,25.57,25.58,25.56,25.56,67400.0,23.1613,23.1703,23.1522,23.1522,67400.0
2012-12-06 13:50:00,25.57,25.58,25.55,25.56,21900.0,23.1613,23.1703,23.1432,23.1522,21900.0
2012-12-06 13:55:00,25.56,25.57,25.52,25.56,157800.0,23.1522,23.1613,23.116,23.1522,157800.0
2012-12-06 14:00:00,25.56,25.56,25.54,25.55,9200.0,23.1522,23.1522,23.1341,23.1432,9200.0
2012-12-06 14:05:00,25.55,25.56,25.53,25.53,51400.0,23.1432,23.1522,23.1251,23.1251,51400.0
2012-12-06 14:10:00,25.52,25.56,25.52,25.54,35900.0,23.116,23.1522,23.116,23.1341,35900.0
2012-12-06 14:15:00,25.54,25.55,25.53,25.54,12000.0,23.1341,23.1432,23.1251,23.1341,12000.0
2012-12-06 14:20:00,25.54,25.55,25.52,25.55,26300.0,23.1341,23.1432,23.116,23.1432,26300.0
2012-12-06 14:25:00,25.54,25.56,25.53,25.55,27500.0,23.1341,23.1522,23.1251,23.1432,27500.0
2012-12-06 14:30:00,25.56,25.57,25.53,25.56,85700.0,23.1522,23.1613,23.1251,23.1522,85700.0
2012-12-06 14:35:00,25.56,25.56,25.53,25.55,5400.0,23.1522,23.1522,23.1251,23.1432,5400.0
2012-12-06 14:40:00,25.54,25.54,25.5,25.5,17600.0,23.1341,23.1341,23.0979,23.0979,17600.0
2012-12-06 14:45:00,25.5,25.5,25.45,25.45,28100.0,23.0979,23.0979,23.0526,23.0526,28100.0
2012-12-06 14:50:00,25.45,25.49,25.45,25.48,47300.0,23.0526,23.0888,23.0526,23.0798,47300.0
2012-12-06 14:55:00,25.47,25.49,25.44,25.49,51800.0,23.0707,23.0888,23.0435,23.0888,51800.0
2012-12-06 15:00:00,25.49,25.52,25.48,25.49,150100.0,23.0888,23.116,23.0798,23.0888,150100.0
2012-12-06 15:05:00,25.5,25.52,25.49,25.5,34600.0,23.0979,23.116,23.0888,23.0979,34600.0
2012-12-06 15:10:00,25.51,25.52,25.47,25.49,30800.0,23.1069,23.116,23.0707,23.0888,30800.0
2012-12-06 15:15:00,25.49,25.51,25.49,25.5,81200.0,23.0888,23.1069,23.0888,23.0979,81200.0
2012-12-06 15:20:00,25.5,25.54,25.49,25.52,124700.0,23.0979,23.1341,23.0888,23.116,124700.0
2012-12-06 15:25:00,25.53,25.53,25.5,25.5,30900.0,23.1251,23.1251,23.0979,23.0979,30900.0
2012-12-06 15:30:00,25.5,25.53,25.5,25.53,89800.0,23.0979,23.1251,23.0979,23.1251,89800.0
2012-12-06 15:35:00,25.53,25.56,25.53,25.53,98600.0,23.1251,23.1522,23.1251,23.1251,98600.0
2012-12-06 15:40:00,25.54,25.56,25.53,25.56,60700.0,23.1341,23.1522,23.1251,23.1522,60700.0
2012-12-06 15:45:00,25.56,25.57,25.53,25.56,53100.0,23.1522,23.1613,23.1251,23.1522,53100.0
2012-12-06 15:50:00,25.56,25.58,25.55,25.57,112800.0,23.1522,23.1703,23.1432,23.1613,112800.0
2012-12-06 15:55:00,25.57,25.6,25.56,25.59,407700.0,23.1613,23.1885,23.1522,23.1794,407700.0
2012-12-07 09:30:00,25.93,25.93,25.74,25.8,223600.0,23.4874,23.4874,23.3153,23.3696,223600.0
2012-12-07 09:35:00,25.79,25.81,25.75,25.75,469600.0,23.3606,23.3787,23.3243,23.3243,469600.0
2012-12-07 09:40:00,25.74,25.74,25.66,25.67,132800.0,23.3153,23.3153,23.2428,23.2519,132800.0
2012-12-07 09:45:00,25.67,25.72,25.62,25.65,160100.0,23.2519,23.2972,23.2066,23.2337,160100.0
2012-12-07 09:50:00,25.65,25.69,25.63,25.65,99900.0,23.2337,23.27,23.2156,23.2337,99900.0
2012-12-07 09:55:00,25.63,25.66,25.61,25.64,59700.0,23.2156,23.2428,23.1975,23.2247,59700.0
2012-12-07 10:00:00,25.65,25.68,25.62,25.67,85000.0,23.2337,23.2609,23.2066,23.2519,85000.0
2012-12-07 10:05:00,25.67,25.83,25.67,25.81,128100.0,23.2519,23.3968,23.2519,23.3787,128100.0
2012-12-07 10:10:00,25.81,25.88,25.78,25.8,213600.0,23.3787,23.4421,23.3515,23.3696,213600.0
2012-12-07 10:15:00,25.8,25.83,25.8,25.8,75300.0,23.3696,23.3968,23.3696,23.3696,75300.0
2012-12-07 10:20:00,25.79,25.83,25.78,25.79,35500.0,23.3606,23.3968,23.3515,23.3606,35500.0
2012-12-07 10:25:00,25.8,25.81,25.74,25.76,29300.0,23.3696,23.3787,23.3153,23.3334,29300.0
2012-12-07 10:30:00,25.75,25.77,25.67,25.68,103900.0,23.3243,23.3424,23.2519,23.2609,103900.0
2012-12-07 10:35:00,25.68,25.7,25.66,25.7,55600.0,23.2609,23.279,23.2428,23.279,55600.0
2012-12-07 10:40:00,25.7,25.7,25.63,25.66,81100.0,23.279,23.279,23.2156,23.2428,81100.0
2012-12-07 10:45:00,25.67,25.7,25.66,25.66,84100.0,23.2519,23.279,23.2428,23.2428,84100.0
2012-12-07 10:50:00,25.66,25.68,25.62,25.66,122600.0,23.2428,23.2609,23.2066,23.2428,122600.0
2012-12-07 10:55:00,25.67,25.68,25.63,25.64,39800.0,23.2519,23.2609,23.2156,23.2247,39800.0
2012-12-07 11:00:00,25.64,25.68,25.59,25.61,109100.0,23.2247,23.2609,23.1794,23.1975,109100.0
2012-12-07 11:05:00,25.6,25.63,25.59,25.59,42800.0,23.1885,23.2156,23.1794,23.1794,42800.0
2012-12-07 11:10:00,25.61,25.63,25.59,25.62,9600.0,23.1975,23.2156,23.1794,23.2066,9600.0
2012-12-07 11:15:00,25.61,25.68,25.61,25.64,106500.0,23.1975,23.2609,23.1975,23.2247,106500.0
2012-12-07 11:20:00,25.63,25.64,25.6,25.61,15100.0,23.2156,23.2247,23.1885,23.1975,15100.0
2012-12-07 11:25:00,25.6,25.61,25.57,25.59,18800.0,23.1885,23.1975,23.1613,23.1794,18800.0
2012-12-07 11:30:00,25.58,25.64,25.57,25.61,59900.0,23.1703,23.2247,23.1613,23.1975,59900.0
2012-12-07 11:35:00,25.61,25.61,25.59,25.59,40500.0,23.1975,23.1975,23.1794,23.1794,40500.0
2012-12-07 11:40:00,25.59,25.6,25.58,25.58,31700.0,23.1794,23.1885,23.1703,23.1703,31700.0
2012-12-07 11:45:00,25.58,25.58,25.53,25.54,56800.0,23.1703,23.1703,23.1251,23.1341,56800.0
2012-12-07 11:50:00,25.54,25.56,25.47,25.48,192000.0,23.1341,23.1522,23.0707,23.0798,192000.0
2012-12-07 11:55:00,25.48,25.49,25.42,25.42,78900.0,23.0798,23.0888,23.0254,23.0254,78900.0
2012-12-07 12:00:00,25.43,25.47,25.42,25.45,36400.0,23.0345,23.0707,23.0254,23.0526,36400.0
2012-12-07 12:05:00,25.45,25.5,25.45,25.47,29300.0,23.0526,23.0979,23.0526,23.0707,29300.0
2012-12-07 12:10:00,25.47,25.49,25.45,25.45,162000.0,23.0707,23.0888,23.0526,23.0526,162000.0
2012-12-07 12:15:00,25.45,25.47,25.44,25.47,23400.0,23.0526,23.0707,23.0435,23.0707,23400.0
2012-12-07 12:20:00,25.47,25.48,25.43,25.44,11700.0,23.0707,23.0798,23.0345,23.0435,11700.0
2012-12-07 12:25:00,25.44,25.45,25.43,25.43,12500.0,23.0435,23.0526,23.0345,23.0345,12500.0
2012-12-07 12:30:00,25.44,25.46,25.43,25.46,23100.0,23.0435,23.0616,23.0345,23.0616,23100.0
2012-12-07 12:35:00,25.46,25.49,25.46,25.47,19100.0,23.0616,23.0888,23.0616,23.0707,19100.0
2012-12-07 12:40:00,25.46,25.53,25.46,25.53,24500.0,23.0616,23.1251,23.0616,23.1251,24500.0
2012-12-07 12:45:00,25.53,25.55,25.51,25.54,63100.0,23.1251,23.1432,23.1069,23.1341,63100.0
2012-12-07 12:50:00,25.54,25.56,25.53,25.55,55500.0,23.1341,23.1522,23.1251,23.1432,55500.0
2012-12-07 12:55:00,25.54,25.56,25.54,25.56,36700.0,23.1341,23.1522,23.1341,23.1522,36700.0
2012-12-07 13:00:00,25.57,25.6,25.56,25.58,34000.0,23.1613,23.1885,23.1522,23.1703,34000.0
2012-12-07 13:05:00,25.57,25.59,25.57,25.58,70700.0,23.1613,23.1794,23.1613,23.1703,70700.0
2012-12-07 13:10:00,25.58,25.6,25.58,25.58,7500.0,23.1703,23.1885,23.1703,23.1703,7500.0
2012-12-07 13:15:00,25.59,25.6,25.58,25.58,15900.0,23.1794,23.1885,23.1703,23.1703,15900.0
2012-12-07 13:20:00,25.58,25.61,25.57,25.6,21000.0,23.1703,23.1975,23.1613,23.1885,21000.0
2012-12-07 13:25:00,25.6,25.63,25.6,25.62,44500.0,23.1885,23.2156,23.1885,23.2066,44500.0
2012-12-07 13:30:00,25.62,25.63,25.59,25.6,11400.0,23.2066,23.2156,23.1794,23.1885,11400.0
2012-12-07 13:35:00,25.6,25.63,25.6,25.63,10800.0,23.1885,23.2156,23.1885,23.2156,10800.0
2012-12-07 13:40:00,25.64,25.65,25.62,25.63,43700.0,23.2247,23.2337,23.2066,23.2156,43700.0
2012-12-07 13:45:00,25.63,25.65,25.63,25.65,16400.0,23.2156,23.2337,23.2156,23.2337,16400.0
2012-12-07 13:50:00,25.66,25.66,25.63,25.63,19100.0,23.2428,23.2428,23.2156,23.2156,19100.0
2012-12-07 13:55:00,25.63,25.66,25.63,25.64,15200.0,23.2156,23.2428,23.2156,23.2247,15200.0
2012-12-07 14:00:00,25.65,25.66,25.63,25.65,56200.0,23.2337,23.2428,23.2156,23.2337,56200.0
2012-12-07 14:05:00,25.65,25.65,25.62,25.63,13600.0,23.2337,23.2337,23.2066,23.2156,13600.0
2012-12-07 14:10:00,25.63,25.65,25.63,25.64,18900.0,23.2156,23.2337,23.2156,23.2247,18900.0
2012-12-07 14:15:00,25.64,25.64,25.62,25.62,12600.0,23.2247,23.2247,23.2066,23.2066,12600.0
2012-12-07 14:20:00,25.61,25.63,25.58,25.61,153600.0,23.1975,23.2156,23.1703,23.1975,153600.0
2012-12-07 14:25:00,25.61,25.65,25.6,25.64,21100.0,23.1975,23.2337,23.1885,23.2247,21100.0
2012-12-07 14:30:00,25.63,25.65,25.62,25.64,17100.0,23.2156,23.2337,23.2066,23.2247,17100.0
2012-12-07 14:35:00,25.64,25.65,25.63,25.63,43100.0,23.2247,23.2337,23.2156,23.2156,43100.0
2012-12-07 14:40:00,25.62,25.63,25.6,25.61,7000.0,23.2066,23.2156,23.1885,23.1975,7000.0
2012-12-07 14:45:00,25.61,25.64,25.61,25.61,8300.0,23.1975,23.2247,23.1975,23.1975,8300.0
2012-12-07 14:50:00,25.61,25.61,25.6,25.6,9600.0,23.1975,23.1975,23.1885,23.1885,9600.0
2012-12-07 14:55:00,25.61,25.61,25.59,25.59,13900.0,23.1975,23.1975,23.1794,23.1794,13900.0
2012-12-07 15:00:00,25.6,25.65,25.6,25.64,35700.0,23.1885,23.2337,23.1885,23.2247,35700.0
2012-12-07 15:05:00,25.64,25.65,25.63,25.65,16900.0,23.2247,23.2337,23.2156,23.2337,16900.0
2012-12-07 15:10:00,25.64,25.65,25.61,25.64,22800.0,23.2247,23.2337,23.1975,23.2247,22800.0
2012-12-07 15:15:00,25.63,25.64,25.61,25.61,21000.0,23.2156,23.2247,23.1975,23.1975,21000.0
2012-12-07 15:20:00,25.61,25.62,25.59,25.6,40800.0,23.1975,23.2066,23.1794,23.1885,40800.0
2012-12-07 15:25:00,25.61,25.62,25.59,25.62,31400.0,23.1975,23.2066,23.1794,23.2066,31400.0
2012-12-07 15:30:00,25.63,25.64,25.6,25.63,112800.0,23.2156,23.2247,23.1885,23.2156,112800.0
2012-12-07 15:35:00,25.62,25.63,25.6,25.62,33500.0,23.2066,23.2156,23.1885,23.2066,33500.0
2012-12-07 15:40:00,25.61,25.62,25.58,25.6,146200.0,23.1975,23.2066,23.1703,23.1885,146200.0
2012-12-07 15:45:00,25.6,25.63,25.6,25.6,71400.0,23.1885,23.2156,23.1885,23.1885,71400.0
2012-12-07 15:50:00,25.6,25.62,25.59,25.59,91400.0,23.1885,23.2066,23.1794,23.1794,91400.0
2012-12-07 15:55:00,25.59,25.61,25.57,25.59,467400.0,23.1794,23.1975,23.1613,23.1794,467400.0
2012-12-10 09:30:00,25.57,25.7,25.52,25.59,240900.0,23.1613,23.279,23.116,23.1794,240900.0
2012-12-10 09:35:00,25.59,25.59,25.55,25.57,252500.0,23.1794,23.1794,23.1432,23.1613,252500.0
2012-12-10 09:40:00,25.58,25.6,25.55,25.59,136500.0,23.1703,23.1885,23.1432,23.1794,136500.0
2012-12-10 09:45:00,25.59,25.63,25.58,25.61,233300.0,23.1794,23.2156,23.1703,23.1975,233300.0
2012-12-10 09:50:00,25.6,25.62,25.56,25.57,170500.0,23.1885,23.2066,23.1522,23.1613,170500.0
2012-12-10 09:55:00,25.57,25.57,25.54,25.57,98600.0,23.1613,23.1613,23.1341,23.1613,98600.0
2012-12-10 10:00:00,25.57,25.58,25.53,25.55,132100.0,23.1613,23.1703,23.1251,23.1432,132100.0
2012-12-10 10:05:00,25.56,25.59,25.54,25.54,119200.0,23.1522,23.1794,23.1341,23.1341,119200.0
2012-12-10 10:10:00,25.55,25.57,25.54,25.55,47200.0,23.1432,23.1613,23.1341,23.1432,47200.0
2012-12-10 10:15:00,25.54,25.54,25.48,25.49,65200.0,23.1341,23.1341,23.0798,23.0888,65200.0
2012-12-10 10:20:00,25.5,25.56,25.5,25.56,89100.0,23.0979,23.1522,23.0979,23.1522,89100.0
2012-12-10 10:25:00,25.57,25.62,25.57,25.61,327700.0,23.1613,23.2066,23.1613,23.1975,327700.0
2012-12-10 10:30:00,25.61,25.65,25.61,25.64,49000.0,23.1975,23.2337,23.1975,23.2247,49000.0
2012-12-10 10:35:00,25.64,25.73,25.63,25.72,314400.0,23.2247,23.3062,23.2156,23.2972,314400.0
2012-12-10 10:40:00,25.71,25.71,25.7,25.7,45100.0,23.2881,23.2881,23.279,23.279,45100.0
2012-12-10 10:45:00,25.7,25.73,25.69,25.71,25100.0,23.279,23.3062,23.27,23.2881,25100.0
2012-12-10 10:50:00,25.71,25.75,25.68,25.74,129100.0,23.2881,23.3243,23.2609,23.3153,129100.0
2012-12-10 10:55:00,25.74,25.79,25.74,25.78,43100.0,23.3153,23.3606,23.3153,23.3515,43100.0
2012-12-10 11:00:00,25.79,25.8,25.77,25.77,63400.0,23.3606,23.3696,23.3424,23.3424,63400.0
2012-12-10 11:05:00,25.77,25.78,25.75,25.77,20100.0,23.3424,23.3515,23.3243,23.3424,20100.0
2012-12-10 11:10:00,25.78,25.78,25.74,25.75,40900.0,23.3515,23.3515,23.3153,23.3243,40900.0
2012-12-10 11:15:00,25.74,25.74,25.71,25.72,33600.0,23.3153,23.3153,23.2881,23.2972,33600.0
2012-12-10 11:20:00,25.72,25.73,25.69,25.69,59800.0,23.2972,23.3062,23.27,23.27,59800.0
2012-12-10 11:25:00,25.69,25.69,25.67,25.68,38900.0,23.27,23.27,23.2519,23.2609,38900.0
2012-12-10 11:30:00,25.68,25.68,25.65,25.65,12000.0,23.2609,23.2609,23.2337,23.2337,12000.0
2012-12-10 11:35:00,25.65,25.67,25.65,25.66,25300.0,23.2337,23.2519,23.2337,23.2428,25300.0
2012-12-10 11:40:00,25.65,25.67,25.64,25.65,31800.0,23.2337,23.2519,23.2247,23.2337,31800.0
2012-12-10 11:45:00,25.64,25.67,25.64,25.66,26500.0,23.2247,23.2519,23.2247,23.2428,26500.0
2012-12-10 11:50:00,25.66,25.67,25.64,25.65,27700.0,23.2428,23.2519,23.2247,23.2337,27700.0
2012-12-10 11:55:00,25.65,25.65,25.61,25.63,35600.0,23.2337,23.2337,23.1975,23.2156,35600.0
2012-12-10 12:00:00,25.63,25.67,25.63,25.64,15600.0,23.2156,23.2519,23.2156,23.2247,15600.0
2012-12-10 12:05:00,25.66,25.66,25.64,25.64,126900.0,23.2428,23.2428,23.2247,23.2247,126900.0
2012-12-10 12:10:00,25.64,25.64,25.61,25.63,103500.0,23.2247,23.2247,23.1975,23.2156,103500.0
2012-12-10 12:15:00,25.63,25.63,25.61,25.62,26900.0,23.2156,23.2156,23.1975,23.2066,26900.0
2012-12-10 12:20:00,25.63,25.65,25.62,25.62,47700.0,23.2156,23.2337,23.2066,23.2066,47700.0
2012-12-10 12:25:00,25.62,25.63,25.62,25.62,29400.0,23.2066,23.2156,23.2066,23.2066,29400.0
2012-12-10 12:30:00,25.63,25.64,25.62,25.63,19200.0,23.2156,23.2247,23.2066,23.2156,19200.0
2012-12-10 12:35:00,25.63,25.64,25.63,25.63,7800.0,23.2156,23.2247,23.2156,23.2156,7800.0
2012-12-10 12:40:00,25.63,25.63,25.62,25.62,10700.0,23.2156,23.2156,23.2066,23.2066,10700.0
2012-12-10 12:45:00,25.62,25.63,25.61,25.62,48700.0,23.2066,23.2156,23.1975,23.2066,48700.0
2012-12-10 12:50:00,25.62,25.63,25.6,25.62,41600.0,23.2066,23.2156,23.1885,23.2066,41600.0
2012-12-10 12:55:00,25.62,25.63,25.6,25.63,10300.0,23.2066,23.2156,23.1885,23.2156,10300.0
2012-12-10 13:00:00,25.62,25.63,25.6,25.6,36800.0,23.2066,23.2156,23.1885,23.1885,36800.0
2012-12-10 13:05:00,25.6,25.6,25.59,25.6,32100.0,23.1885,23.1885,23.1794,23.1885,32100.0
2012-12-10 13:10:00,25.59,25.6,25.57,25.59,11500.0,23.1794,23.1885,23.1613,23.1794,11500.0
2012-12-10 13:15:00,25.59,25.6,25.58,25.6,10900.0,23.1794,23.1885,23.1703,23.1885,10900.0
2012-12-10 13:20:00,25.59,25.59,25.55,25.55,22400.0,23.1794,23.1794,23.1432,23.1432,22400.0
2012-12-10 13:25:00,25.55,25.58,25.55,25.57,10300.0,23.1432,23.1703,23.1432,23.1613,10300.0
2012-12-10 13:30:00,25.57,25.57,25.55,25.56,10200.0,23.1613,23.1613,23.1432,23.1522,10200.0
2012-12-10 13:35:00,25.55,25.56,25.53,25.53,9100.0,23.1432,23.1522,23.1251,23.1251,9100.0
2012-12-10 13:40:00,25.53,25.57,25.53,25.55,16000.0,23.1251,23.1613,23.1251,23.1432,16000.0
2012-12-10 13:45:00,25.56,25.57,25.55,25.56,6200.0,23.1522,23.1613,23.1432,23.1522,6200.0
2012-12-10 13:50:00,25.57,25.57,25.56,25.56,4600.0,23.1613,23.1613,23.1522,23.1522,4600.0
2012-12-10 13:55:00,25.56,25.56,25.54,25.55,21800.0,23.1522,23.1522,23.1341,23.1432,21800.0
2012-12-10 14:00:00,25.55,25.56,25.54,25.56,19500.0,23.1432,23.1522,23.1341,23.1522,19500.0
2012-12-10 14:05:00,25.55,25.57,25.55,25.56,12200.0,23.1432,23.1613,23.1432,23.1522,12200.0
2012-12-10 14:10:00,25.57,25.57,25.55,25.55,15200.0,23.1613,23.1613,23.1432,23.1432,15200.0
2012-12-10 14:15:00,25.54,25.57,25.54,25.55,15300.0,23.1341,23.1613,23.1341,23.1432,15300.0
2012-12-10 14:20:00,25.55,25.55,25.54,25.55,28000.0,23.1432,23.1432,23.1341,23.1432,28000.0
2012-12-10 14:25:00,25.55,25.56,25.54,25.55,23400.0,23.1432,23.1522,23.1341,23.1432,23400.0
2012-12-10 14:30:00,25.55,25.55,25.52,25.54,22400.0,23.1432,23.1432,23.116,23.1341,22400.0
2012-12-10 14:35:00,25.55,25.55,25.51,25.51,58300.0,23.1432,23.1432,23.1069,23.1069,58300.0
2012-12-10 14:40:00,25.51,25.53,25.5,25.52,110700.0,23.1069,23.1251,23.0979,23.116,110700.0
2012-12-10 14:45:00,25.51,25.52,25.49,25.49,107300.0,23.1069,23.116,23.0888,23.0888,107300.0
2012-12-10 14:50:00,25.49,25.52,25.49,25.5,112200.0,23.0888,23.116,23.0888,23.0979,112200.0
2012-12-10 14:55:00,25.5,25.53,25.5,25.52,85000.0,23.0979,23.1251,23.0979,23.116,85000.0
2012-12-10 15:00:00,25.52,25.53,25.51,25.52,113600.0,23.116,23.1251,23.1069,23.116,113600.0
2012-12-10 15:05:00,25.52,25.53,25.51,25.51,77400.0,23.116,23.1251,23.1069,23.1069,77400.0
2012-12-10 15:10:00,25.51,25.51,25.5,25.5,187400.0,23.1069,23.1069,23.0979,23.0979,187400.0
2012-12-10 15:15:00,25.5,25.52,25.49,25.51,89900.0,23.0979,23.116,23.0888,23.1069,89900.0
2012-12-10 15:20:00,25.51,25.54,25.51,25.52,123800.0,23.1069,23.1341,23.1069,23.116,123800.0
2012-12-10 15:25:00,25.52,25.55,25.52,25.54,129300.0,23.116,23.1432,23.116,23.1341,129300.0
2012-12-10 15:30:00,25.55,25.57,25.54,25.55,115200.0,23.1432,23.1613,23.1341,23.1432,115200.0
2012-12-10 15:35:00,25.55,25.56,25.55,25.55,94100.0,23.1432,23.1522,23.1432,23.1432,94100.0
2012-12-10 15:40:00,25.56,25.56,25.55,25.56,135300.0,23.1522,23.1522,23.1432,23.1522,135300.0
2012-12-10 15:45:00,25.56,25.57,25.55,25.55,207600.0,23.1522,23.1613,23.1432,23.1432,207600.0
2012-12-10 15:50:00,25.55,25.56,25.54,25.54,119900.0,23.1432,23.1522,23.1341,23.1341,119900.0
2012-12-10 15:55:00,25.54,25.55,25.54,25.55,179300.0,23.1341,23.1432,23.1341,23.1432,179300.0
2012-12-11 09:30:00,25.71,25.71,25.58,25.68,116200.0,23.2881,23.2881,23.1703,23.2609,116200.0
2012-12-11 09:35:00,25.68,25.72,25.68,25.7,80500.0,23.2609,23.2972,23.2609,23.279,80500.0
2012-12-11 09:40:00,25.71,25.73,25.64,25.65,91600.0,23.2881,23.3062,23.2247,23.2337,91600.0
2012-12-11 09:45:00,25.65,25.66,25.62,25.63,99100.0,23.2337,23.2428,23.2066,23.2156,99100.0
2012-12-11 09:50:00,25.64,25.73,25.64,25.73,88300.0,23.2247,23.3062,23.2247,23.3062,88300.0
2012-12-11 09:55:00,25.73,25.78,25.72,25.76,542600.0,23.3062,23.3515,23.2972,23.3334,542600.0
2012-12-11 10:00:00,25.76,25.76,25.68,25.68,217500.0,23.3334,23.3334,23.2609,23.2609,217500.0
2012-12-11 10:05:00,25.68,25.69,25.62,25.62,151400.0,23.2609,23.27,23.2066,23.2066,151400.0
2012-12-11 10:10:00,25.62,25.64,25.61,25.62,91600.0,23.2066,23.2247,23.1975,23.2066,91600.0
2012-12-11 10:15:00,25.62,25.65,25.56,25.58,269100.0,23.2066,23.2337,23.1522,23.1703,269100.0
2012-12-11 10:20:00,25.58,25.59,25.55,25.56,129200.0,23.1703,23.1794,23.1432,23.1522,129200.0
2012-12-11 10:25:00,25.56,25.56,25.52,25.56,123600.0,23.1522,23.1522,23.116,23.1522,123600.0
2012-12-11 10:30:00,25.56,25.58,25.56,25.57,39400.0,23.1522,23.1703,23.1522,23.1613,39400.0
2012-12-11 10:35:00,25.56,25.57,25.53,25.55,136400.0,23.1522,23.1613,23.1251,23.1432,136400.0
2012-12-11 10:40:00,25.55,25.6,25.55,25.56,197800.0,23.1432,23.1885,23.1432,23.1522,197800.0
2012-12-11 10:45:00,25.55,25.58,25.55,25.57,48500.0,23.1432,23.1703,23.1432,23.1613,48500.0
2012-12-11 10:50:00,25.57,25.59,25.57,25.57,70200.0,23.1613,23.1794,23.1613,23.1613,70200.0
2012-12-11 10:55:00,25.57,25.57,25.56,25.56,46500.0,23.1613,23.1613,23.1522,23.1522,46500.0
2012-12-11 11:00:00,25.57,25.58,25.56,25.57,104900.0,23.1613,23.1703,23.1522,23.1613,104900.0
2012-12-11 11:05:00,25.57,25.57,25.5,25.5,120100.0,23.1613,23.1613,23.0979,23.0979,120100.0
2012-12-11 11:10:00,25.51,25.54,25.5,25.52,77300.0,23.1069,23.1341,23.0979,23.116,77300.0
2012-12-11 11:15:00,25.52,25.53,25.51,25.53,61700.0,23.116,23.1251,23.1069,23.1251,61700.0
2012-12-11 11:20:00,25.53,25.58,25.52,25.55,114100.0,23.1251,23.1703,23.116,23.1432,114100.0
2012-12-11 11:25:00,25.56,25.57,25.54,25.54,69500.0,23.1522,23.1613,23.1341,23.1341,69500.0
2012-12-11 11:30:00,25.54,25.56,25.52,25.53,81900.0,23.1341,23.1522,23.116,23.1251,81900.0
2012-12-11 11:35:00,25.54,25.56,25.53,25.56,44400.0,23.1341,23.1522,23.1251,23.1522,44400.0
2012-12-11 11:40:00,25.56,25.59,25.55,25.57,86400.0,23.1522,23.1794,23.1432,23.1613,86400.0
2012-12-11 11:45:00,25.57,25.58,25.55,25.56,53000.0,23.1613,23.1703,23.1432,23.1522,53000.0
2012-12-11 11:50:00,25.56,25.56,25.54,25.55,46400.0,23.1522,23.1522,23.1341,23.1432,46400.0
2012-12-11 11:55:00,25.55,25.57,25.53,25.56,95700.0,23.1432,23.1613,23.1251,23.1522,95700.0
2012-12-11 12:00:00,25.56,25.56,25.49,25.51,98600.0,23.1522,23.1522,23.0888,23.1069,98600.0
2012-12-11 12:05:00,25.52,25.54,25.5,25.5,82700.0,23.116,23.1341,23.0979,23.0979,82700.0
2012-12-11 12:10:00,25.5,25.55,25.5,25.54,35900.0,23.0979,23.1432,23.0979,23.1341,35900.0
2012-12-11 12:15:00,25.54,25.55,25.52,25.53,19400.0,23.1341,23.1432,23.116,23.1251,19400.0
2012-12-11 12:20:00,25.54,25.57,25.53,25.55,53000.0,23.1341,23.1613,23.1251,23.1432,53000.0
2012-12-11 12:25:00,25.55,25.55,25.52,25.52,22300.0,23.1432,23.1432,23.116,23.116,22300.0
2012-12-11 12:30:00,25.52,25.53,25.51,25.51,35900.0,23.116,23.1251,23.1069,23.1069,35900.0
2012-12-11 12:35:00,25.51,25.52,25.51,25.52,72300.0,23.1069,23.116,23.1069,23.116,72300.0
2012-12-11 12:40:00,25.52,25.52,25.51,25.52,38400.0,23.116,23.116,23.1069,23.116,38400.0
2012-12-11 12:45:00,25.52,25.53,25.5,25.5,35400.0,23.116,23.1251,23.0979,23.0979,35400.0
2012-12-11 12:50:00,25.5,25.54,25.5,25.53,160300.0,23.0979,23.1341,23.0979,23.1251,160300.0
2012-12-11 12:55:00,25.53,25.55,25.52,25.55,25200.0,23.1251,23.1432,23.116,23.1432,25200.0
2012-12-11 13:00:00,25.54,25.55,25.54,25.55,21000.0,23.1341,23.1432,23.1341,23.1432,21000.0
2012-12-11 13:05:00,25.55,25.55,25.5,25.51,41900.0,23.1432,23.1432,23.0979,23.1069,41900.0
2012-12-11 13:10:00,25.51,25.52,25.51,25.51,31500.0,23.1069,23.116,23.1069,23.1069,31500.0
2012-12-11 13:15:00,25.51,25.53,25.51,25.52,88400.0,23.1069,23.1251,23.1069,23.116,88400.0
2012-12-11 13:20:00,25.53,25.55,25.53,25.55,53300.0,23.1251,23.1432,23.1251,23.1432,53300.0
2012-12-11 13:25:00,25.54,25.55,25.53,25.54,40500.0,23.1341,23.1432,23.1251,23.1341,40500.0
2012-12-11 13:30:00,25.53,25.54,25.53,25.54,28800.0,23.1251,23.1341,23.1251,23.1341,28800.0
2012-12-11 13:35:00,25.54,25.56,25.54,25.56,56400.0,23.1341,23.1522,23.1341,23.1522,56400.0
2012-12-11 13:40:00,25.55,25.58,25.55,25.57,68400.0,23.1432,23.1703,23.1432,23.1613,68400.0
2012-12-11 13:45:00,25.57,25.59,25.57,25.58,48900.0,23.1613,23.1794,23.1613,23.1703,48900.0
2012-12-11 13:50:00,25.58,25.58,25.56,25.58,43900.0,23.1703,23.1703,23.1522,23.1703,43900.0
2012-12-11 13:55:00,25.58,25.58,25.55,25.55,70000.0,23.1703,23.1703,23.1432,23.1432,70000.0
2012-12-11 14:00:00,25.54,25.56,25.54,25.56,68700.0,23.1341,23.1522,23.1341,23.1522,68700.0
2012-12-11 14:05:00,25.56,25.56,25.55,25.55,72400.0,23.1522,23.1522,23.1432,23.1432,72400.0
2012-12-11 14:10:00,25.55,25.55,25.53,25.54,34500.0,23.1432,23.1432,23.1251,23.1341,34500.0
2012-12-11 14:15:00,25.55,25.55,25.54,25.54,14000.0,23.1432,23.1432,23.1341,23.1341,14000.0
2012-12-11 14:20:00,25.54,25.57,25.54,25.56,23100.0,23.1341,23.1613,23.1341,23.1522,23100.0
2012-12-11 14:25:00,25.56,25.56,25.53,25.54,14100.0,23.1522,23.1522,23.1251,23.1341,14100.0
2012-12-11 14:30:00,25.55,25.55,25.5,25.52,93800.0,23.1432,23.1432,23.0979,23.116,93800.0
2012-12-11 14:35:00,25.53,25.53,25.49,25.5,65000.0,23.1251,23.1251,23.0888,23.0979,65000.0
2012-12-11 14:40:00,25.5,25.51,25.47,25.47,83100.0,23.0979,23.1069,23.0707,23.0707,83100.0
2012-12-11 14:45:00,25.47,25.47,25.35,25.38,534700.0,23.0707,23.0707,22.962,22.9892,534700.0
2012-12-11 14:50:00,25.39,25.44,25.39,25.43,102200.0,22.9982,23.0435,22.9982,23.0345,102200.0
2012-12-11 14:55:00,25.44,25.44,25.42,25.42,59300.0,23.0435,23.0435,23.0254,23.0254,59300.0
2012-12-11 15:00:00,25.43,25.43,25.4,25.4,70700.0,23.0345,23.0345,23.0073,23.0073,70700.0
2012-12-11 15:05:00,25.4,25.41,25.39,25.4,83600.0,23.0073,23.0164,22.9982,23.0073,83600.0
2012-12-11 15:10:00,25.41,25.42,25.4,25.41,185600.0,23.0164,23.0254,23.0073,23.0164,185600.0
2012-12-11 15:15:00,25.4,25.42,25.38,25.4,148000.0,23.0073,23.0254,22.9892,23.0073,148000.0
2012-12-11 15:20:00,25.4,25.43,25.39,25.42,222700.0,23.0073,23.0345,22.9982,23.0254,222700.0
2012-12-11 15:25:00,25.42,25.45,25.41,25.45,214800.0,23.0254,23.0526,23.0164,23.0526,214800.0
2012-12-11 15:30:00,25.44,25.46,25.43,25.45,190500.0,23.0435,23.0616,23.0345,23.0526,190500.0
2012-12-11 15:35:00,25.46,25.48,25.45,25.45,157600.0,23.0616,23.0798,23.0526,23.0526,157600.0
2012-12-11 15:40:00,25.45,25.46,25.44,25.46,232200.0,23.0526,23.0616,23.0435,23.0616,232200.0
2012-12-11 15:45:00,25.45,25.46,25.43,25.45,152200.0,23.0526,23.0616,23.0345,23.0526,152200.0
2012-12-11 15:50:00,25.44,25.44,25.43,25.44,235000.0,23.0435,23.0435,23.0345,23.0435,235000.0
2012-12-11 15:55:00,25.44,25.46,25.43,25.45,360700.0,23.0435,23.0616,23.0345,23.0526,360700.0
2012-12-12 09:30:00,25.53,25.63,25.52,25.54,82100.0,23.1251,23.2156,23.116,23.1341,82100.0
2012-12-12 09:35:00,25.55,25.55,25.49,25.51,69900.0,23.1432,23.1432,23.0888,23.1069,69900.0
2012-12-12 09:40:00,25.51,25.57,25.51,25.53,38300.0,23.1069,23.1613,23.1069,23.1251,38300.0
2012-12-12 09:45:00,25.53,25.63,25.53,25.63,86600.0,23.1251,23.2156,23.1251,23.2156,86600.0
2012-12-12 09:50:00,25.64,25.64,25.58,25.6,28000.0,23.2247,23.2247,23.1703,23.1885,28000.0
2012-12-12 09:55:00,25.61,25.67,25.61,25.65,47400.0,23.1975,23.2519,23.1975,23.2337,47400.0
2012-12-12 10:00:00,25.65,25.66,25.62,25.64,58600.0,23.2337,23.2428,23.2066,23.2247,58600.0
2012-12-12 10:05:00,25.64,25.72,25.64,25.72,169700.0,23.2247,23.2972,23.2247,23.2972,169700.0
2012-12-12 10:10:00,25.72,25.75,25.69,25.7,148800.0,23.2972,23.3243,23.27,23.279,148800.0
2012-12-12 10:15:00,25.7,25.73,25.69,25.73,40900.0,23.279,23.3062,23.27,23.3062,40900.0
2012-12-12 10:20:00,25.73,25.82,25.73,25.82,250000.0,23.3062,23.3877,23.3062,23.3877,250000.0
2012-12-12 10:25:00,25.82,25.87,25.82,25.85,533800.0,23.3877,23.433,23.3877,23.4149,533800.0
2012-12-12 10:30:00,25.85,25.92,25.84,25.92,390800.0,23.4149,23.4783,23.4059,23.4783,390800.0
2012-12-12 10:35:00,25.91,25.91,25.85,25.86,189200.0,23.4693,23.4693,23.4149,23.424,189200.0
2012-12-12 10:40:00,25.85,25.86,25.84,25.85,119400.0,23.4149,23.424,23.4059,23.4149,119400.0
2012-12-12 10:45:00,25.85,25.86,25.84,25.86,161000.0,23.4149,23.424,23.4059,23.424,161000.0
2012-12-12 10:50:00,25.85,25.88,25.85,25.87,133200.0,23.4149,23.4421,23.4149,23.433,133200.0
2012-12-12 10:55:00,25.87,25.92,25.87,25.92,130200.0,23.433,23.4783,23.433,23.4783,130200.0
2012-12-12 11:00:00,25.91,25.95,25.91,25.91,163200.0,23.4693,23.5055,23.4693,23.4693,163200.0
2012-12-12 11:05:00,25.91,25.92,25.86,25.88,41200.0,23.4693,23.4783,23.424,23.4421,41200.0
2012-12-12 11:10:00,25.87,25.89,25.86,25.87,70500.0,23.433,23.4511,23.424,23.433,70500.0
2012-12-12 11:15:00,25.87,25.9,25.86,25.87,202800.0,23.433,23.4602,23.424,23.433,202800.0
2012-12-12 11:20:00,25.88,25.89,25.86,25.86,21300.0,23.4421,23.4511,23.424,23.424,21300.0
2012-12-12 11:25:00,25.85,25.89,25.85,25.89,87400.0,23.4149,23.4511,23.4149,23.4511,87400.0
2012-12-12 11:30:00,25.89,25.92,25.89,25.92,71900.0,23.4511,23.4783,23.4511,23.4783,71900.0
2012-12-12 11:35:00,25.92,25.96,25.92,25.96,75200.0,23.4783,23.5145,23.4783,23.5145,75200.0
2012-12-12 11:40:00,25.96,25.96,25.94,25.95,92200.0,23.5145,23.5145,23.4964,23.5055,92200.0
2012-12-12 11:45:00,25.96,25.97,25.91,25.93,65500.0,23.5145,23.5236,23.4693,23.4874,65500.0
2012-12-12 11:50:00,25.92,25.94,25.9,25.92,172100.0,23.4783,23.4964,23.4602,23.4783,172100.0
2012-12-12 11:55:00,25.92,25.92,25.87,25.89,59000.0,23.4783,23.4783,23.433,23.4511,59000.0
2012-12-12 12:00:00,25.88,25.9,25.88,25.88,15200.0,23.4421,23.4602,23.4421,23.4421,15200.0
2012-12-12 12:05:00,25.89,25.9,25.88,25.89,11100.0,23.4511,23.4602,23.4421,23.4511,11100.0
2012-12-12 12:10:00,25.89,25.91,25.88,25.9,65700.0,23.4511,23.4693,23.4421,23.4602,65700.0
2012-12-12 12:15:00,25.91,25.91,25.88,25.9,17100.0,23.4693,23.4693,23.4421,23.4602,17100.0
2012-12-12 12:20:00,25.89,25.9,25.86,25.87,16200.0,23.4511,23.4602,23.424,23.433,16200.0
2012-12-12 12:25:00,25.87,25.89,25.86,25.87,52000.0,23.433,23.4511,23.424,23.433,52000.0
2012-12-12 12:30:00,25.88,25.91,25.83,25.88,92700.0,23.4421,23.4693,23.3968,23.4421,92700.0
2012-12-12 12:35:00,25.9,25.99,25.9,25.98,102500.0,23.4602,23.5417,23.4602,23.5327,102500.0
2012-12-12 12:40:00,25.99,25.99,25.95,25.97,53600.0,23.5417,23.5417,23.5055,23.5236,53600.0
2012-12-12 12:45:00,25.96,26.04,25.96,26.03,841600.0,23.5145,23.587,23.5145,23.578,841600.0
2012-12-12 12:50:00,26.02,26.08,26.02,26.06,117500.0,23.5689,23.6232,23.5689,23.6051,117500.0
2012-12-12 12:55:00,26.06,26.07,26.02,26.03,99600.0,23.6051,23.6142,23.5689,23.578,99600.0
2012-12-12 13:00:00,26.03,26.04,26.01,26.02,39600.0,23.578,23.587,23.5598,23.5689,39600.0
2012-12-12 13:05:00,26.02,26.04,26.01,26.04,20000.0,23.5689,23.587,23.5598,23.587,20000.0
2012-12-12 13:10:00,26.01,26.03,25.97,25.99,40500.0,23.5598,23.578,23.5236,23.5417,40500.0
2012-12-12 13:15:00,25.99,26.01,25.99,26.0,24100.0,23.5417,23.5598,23.5417,23.5508,24100.0
2012-12-12 13:20:00,26.01,26.03,26.0,26.02,36500.0,23.5598,23.578,23.5508,23.5689,36500.0
2012-12-12 13:25:00,26.02,26.02,25.99,26.01,41400.0,23.5689,23.5689,23.5417,23.5598,41400.0
2012-12-12 13:30:00,26.0,26.03,26.0,26.03,128800.0,23.5508,23.578,23.5508,23.578,128800.0
2012-12-12 13:35:00,26.02,26.04,26.01,26.03,65800.0,23.5689,23.587,23.5598,23.578,65800.0
2012-12-12 13:40:00,26.03,26.03,26.0,26.01,56800.0,23.578,23.578,23.5508,23.5598,56800.0
2012-12-12 13:45:00,26.01,26.02,25.99,26.02,19600.0,23.5598,23.5689,23.5417,23.5689,19600.0
2012-12-12 13:50:00,26.01,26.01,25.98,26.0,47400.0,23.5598,23.5598,23.5327,23.5508,47400.0
2012-12-12 13:55:00,26.0,26.01,25.97,25.98,33600.0,23.5508,23.5598,23.5236,23.5327,33600.0
2012-12-12 14:00:00,25.98,26.0,25.97,25.98,24900.0,23.5327,23.5508,23.5236,23.5327,24900.0
2012-12-12 14:05:00,25.97,25.98,25.96,25.96,22200.0,23.5236,23.5327,23.5145,23.5145,22200.0
2012-12-12 14:10:00,25.97,25.99,25.96,25.98,78500.0,23.5236,23.5417,23.5145,23.5327,78500.0
2012-12-12 14:15:00,25.99,26.01,25.98,25.99,84900.0,23.5417,23.5598,23.5327,23.5417,84900.0
2012-12-12 14:20:00,25.99,26.0,25.96,25.97,73800.0,23.5417,23.5508,23.5145,23.5236,73800.0
2012-12-12 14:25:00,25.97,25.97,25.92,25.95,46000.0,23.5236,23.5236,23.4783,23.5055,46000.0
2012-12-12 14:30:00,25.95,25.96,25.92,25.94,37600.0,23.5055,23.5145,23.4783,23.4964,37600.0
2012-12-12 14:35:00,25.94,25.95,25.93,25.93,27800.0,23.4964,23.5055,23.4874,23.4874,27800.0
2012-12-12 14:40:00,25.93,25.95,25.93,25.95,44700.0,23.4874,23.5055,23.4874,23.5055,44700.0
2012-12-12 14:45:00,25.95,25.98,25.95,25.96,27900.0,23.5055,23.5327,23.5055,23.5145,27900.0
2012-12-12 14:50:00,25.96,25.96,25.93,25.94,23000.0,23.5145,23.5145,23.4874,23.4964,23000.0
2012-12-12 14:55:00,25.94,25.94,25.92,25.92,24200.0,23.4964,23.4964,23.4783,23.4783,24200.0
2012-12-12 15:00:00,25.93,25.93,25.88,25.89,43200.0,23.4874,23.4874,23.4421,23.4511,43200.0
2012-12-12 15:05:00,25.89,25.92,25.89,25.91,14200.0,23.4511,23.4783,23.4511,23.4693,14200.0
2012-12-12 15:10:00,25.91,25.92,25.86,25.87,35500.0,23.4693,23.4783,23.424,23.433,35500.0
2012-12-12 15:15:00,25.87,25.9,25.87,25.89,41300.0,23.433,23.4602,23.433,23.4511,41300.0
2012-12-12 15:20:00,25.89,25.89,25.85,25.85,90600.0,23.4511,23.4511,23.4149,23.4149,90600.0
2012-12-12 15:25:00,25.85,25.87,25.81,25.83,38700.0,23.4149,23.433,23.3787,23.3968,38700.0
2012-12-12 15:30:00,25.82,25.85,25.79,25.79,74400.0,23.3877,23.4149,23.3606,23.3606,74400.0
2012-12-12 15:35:00,25.79,25.81,25.77,25.77,62100.0,23.3606,23.3787,23.3424,23.3424,62100.0
2012-12-12 15:40:00,25.77,25.8,25.77,25.8,48100.0,23.3424,23.3696,23.3424,23.3696,48100.0
2012-12-12 15:45:00,25.79,25.82,25.78,25.82,47700.0,23.3606,23.3877,23.3515,23.3877,47700.0
2012-12-12 15:50:00,25.82,25.84,25.79,25.82,144700.0,23.3877,23.4059,23.3606,23.3877,144700.0
2012-12-12 15:55:00,25.82,25.85,25.8,25.85,164500.0,23.3877,23.4149,23.3696,23.4149,164500.0
2012-12-13 09:30:00,25.76,25.95,25.76,25.91,49000.0,23.3334,23.5055,23.3334,23.4693,49000.0
2012-12-13 09:35:00,25.93,26.03,25.93,26.02,82800.0,23.4874,23.578,23.4874,23.5689,82800.0
2012-12-13 09:40:00,26.01,26.02,25.89,25.92,116300.0,23.5598,23.5689,23.4511,23.4783,116300.0
2012-12-13 09:45:00,25.92,26.03,25.92,26.03,213000.0,23.4783,23.578,23.4783,23.578,213000.0
2012-12-13 09:50:00,26.03,26.05,25.97,25.98,160700.0,23.578,23.5961,23.5236,23.5327,160700.0
2012-12-13 09:55:00,25.98,26.04,25.97,26.02,106000.0,23.5327,23.587,23.5236,23.5689,106000.0
2012-12-13 10:00:00,26.02,26.07,26.02,26.03,181000.0,23.5689,23.6142,23.5689,23.578,181000.0
2012-12-13 10:05:00,26.03,26.11,26.02,26.1,163500.0,23.578,23.6504,23.5689,23.6414,163500.0
2012-12-13 10:10:00,26.11,26.12,26.07,26.08,223900.0,23.6504,23.6595,23.6142,23.6232,223900.0
2012-12-13 10:15:00,26.08,26.11,26.07,26.11,25700.0,23.6232,23.6504,23.6142,23.6504,25700.0
2012-12-13 10:20:00,26.12,26.14,26.12,26.13,21800.0,23.6595,23.6776,23.6595,23.6685,21800.0
2012-12-13 10:25:00,26.14,26.14,26.11,26.11,10200.0,23.6776,23.6776,23.6504,23.6504,10200.0
2012-12-13 10:30:00,26.11,26.12,26.08,26.08,77000.0,23.6504,23.6595,23.6232,23.6232,77000.0
2012-12-13 10:35:00,26.09,26.09,26.04,26.04,59600.0,23.6323,23.6323,23.587,23.587,59600.0
2012-12-13 10:40:00,26.04,26.04,25.97,25.99,43000.0,23.587,23.587,23.5236,23.5417,43000.0
2012-12-13 10:45:00,26.0,26.01,25.99,26.0,7200.0,23.5508,23.5598,23.5417,23.5508,7200.0
2012-12-13 10:50:00,25.99,26.01,25.97,25.98,39600.0,23.5417,23.5598,23.5236,23.5327,39600.0
2012-12-13 10:55:00,25.98,26.01,25.98,26.0,12800.0,23.5327,23.5598,23.5327,23.5508,12800.0
2012-12-13 11:00:00,26.01,26.02,25.99,26.01,15900.0,23.5598,23.5689,23.5417,23.5598,15900.0
2012-12-13 11:05:00,26.01,26.01,25.97,25.97,10100.0,23.5598,23.5598,23.5236,23.5236,10100.0
2012-12-13 11:10:00,25.97,25.99,25.94,25.95,58700.0,23.5236,23.5417,23.4964,23.5055,58700.0
2012-12-13 11:15:00,25.95,25.97,25.93,25.97,35700.0,23.5055,23.5236,23.4874,23.5236,35700.0
2012-12-13 11:20:00,25.97,25.97,25.93,25.94,23100.0,23.5236,23.5236,23.4874,23.4964,23100.0
2012-12-13 11:25:00,25.94,25.98,25.9,25.96,22300.0,23.4964,23.5327,23.4602,23.5145,22300.0
2012-12-13 11:30:00,25.97,25.98,25.95,25.98,7300.0,23.5236,23.5327,23.5055,23.5327,7300.0
2012-12-13 11:35:00,25.99,26.01,25.96,25.96,20000.0,23.5417,23.5598,23.5145,23.5145,20000.0
2012-12-13 11:40:00,25.96,25.96,25.91,25.91,17300.0,23.5145,23.5145,23.4693,23.4693,17300.0
2012-12-13 11:45:00,25.91,25.91,25.89,25.9,17700.0,23.4693,23.4693,23.4511,23.4602,17700.0
2012-12-13 11:50:00,25.91,25.95,25.9,25.95,45100.0,23.4693,23.5055,23.4602,23.5055,45100.0
2012-12-13 11:55:00,25.94,25.94,25.93,25.94,8900.0,23.4964,23.4964,23.4874,23.4964,8900.0
2012-12-13 12:00:00,25.94,25.94,25.9,25.9,12300.0,23.4964,23.4964,23.4602,23.4602,12300.0
2012-12-13 12:05:00,25.91,25.91,25.89,25.9,15000.0,23.4693,23.4693,23.4511,23.4602,15000.0
2012-12-13 12:10:00,25.9,25.9,25.86,25.87,55100.0,23.4602,23.4602,23.424,23.433,55100.0
2012-12-13 12:15:00,25.86,25.87,25.84,25.84,11500.0,23.424,23.433,23.4059,23.4059,11500.0
2012-12-13 12:20:00,25.85,25.86,25.84,25.84,37200.0,23.4149,23.424,23.4059,23.4059,37200.0
2012-12-13 12:25:00,25.84,25.84,25.76,25.76,13000.0,23.4059,23.4059,23.3334,23.3334,13000.0
2012-12-13 12:30:00,25.76,25.82,25.76,25.81,39700.0,23.3334,23.3877,23.3334,23.3787,39700.0
2012-12-13 12:35:00,25.8,25.8,25.77,25.77,12100.0,23.3696,23.3696,23.3424,23.3424,12100.0
2012-12-13 12:40:00,25.77,25.77,25.73,25.76,60400.0,23.3424,23.3424,23.3062,23.3334,60400.0
2012-12-13 12:45:00,25.76,25.77,25.73,25.77,44000.0,23.3334,23.3424,23.3062,23.3424,44000.0
2012-12-13 12:50:00,25.77,25.78,25.76,25.78,18400.0,23.3424,23.3515,23.3334,23.3515,18400.0
2012-12-13 12:55:00,25.79,25.79,25.77,25.78,6000.0,23.3606,23.3606,23.3424,23.3515,6000.0
2012-12-13 13:00:00,25.77,25.78,25.74,25.75,16700.0,23.3424,23.3515,23.3153,23.3243,16700.0
2012-12-13 13:05:00,25.75,25.77,25.73,25.73,63800.0,23.3243,23.3424,23.3062,23.3062,63800.0
2012-12-13 13:10:00,25.74,25.75,25.7,25.73,66500.0,23.3153,23.3243,23.279,23.3062,66500.0
2012-12-13 13:15:00,25.73,25.75,25.7,25.7,66800.0,23.3062,23.3243,23.279,23.279,66800.0
2012-12-13 13:20:00,25.71,25.73,25.7,25.71,64300.0,23.2881,23.3062,23.279,23.2881,64300.0
2012-12-13 13:25:00,25.71,25.76,25.71,25.76,17500.0,23.2881,23.3334,23.2881,23.3334,17500.0
2012-12-13 13:30:00,25.76,25.78,25.75,25.78,24400.0,23.3334,23.3515,23.3243,23.3515,24400.0
2012-12-13 13:35:00,25.78,25.79,25.77,25.77,7900.0,23.3515,23.3606,23.3424,23.3424,7900.0
2012-12-13 13:40:00,25.77,25.78,25.77,25.78,79000.0,23.3424,23.3515,23.3424,23.3515,79000.0
2012-12-13 13:45:00,25.77,25.78,25.76,25.76,9900.0,23.3424,23.3515,23.3334,23.3334,9900.0
2012-12-13 13:50:00,25.76,25.76,25.74,25.76,25800.0,23.3334,23.3334,23.3153,23.3334,25800.0
2012-12-13 13:55:00,25.77,25.78,25.77,25.78,5700.0,23.3424,23.3515,23.3424,23.3515,5700.0
2012-12-13 14:00:00,25.79,25.79,25.74,25.74,11300.0,23.3606,23.3606,23.3153,23.3153,11300.0
2012-12-13 14:05:00,25.74,25.74,25.68,25.72,128500.0,23.3153,23.3153,23.2609,23.2972,128500.0
2012-12-13 14:10:00,25.73,25.73,25.69,25.69,66700.0,23.3062,23.3062,23.27,23.27,66700.0
2012-12-13 14:15:00,25.69,25.69,25.66,25.67,35900.0,23.27,23.27,23.2428,23.2519,35900.0
2012-12-13 14:20:00,25.67,25.68,25.66,25.66,18400.0,23.2519,23.2609,23.2428,23.2428,18400.0
2012-12-13 14:25:00,25.66,25.68,25.65,25.68,16300.0,23.2428,23.2609,23.2337,23.2609,16300.0
2012-12-13 14:30:00,25.68,25.69,25.68,25.69,38200.0,23.2609,23.27,23.2609,23.27,38200.0
2012-12-13 14:35:00,25.68,25.68,25.65,25.67,14500.0,23.2609,23.2609,23.2337,23.2519,14500.0
2012-12-13 14:40:00,25.66,25.67,25.65,25.67,13000.0,23.2428,23.2519,23.2337,23.2519,13000.0
2012-12-13 14:45:00,25.67,25.72,25.66,25.72,128700.0,23.2519,23.2972,23.2428,23.2972,128700.0
2012-12-13 14:50:00,25.71,25.75,25.71,25.71,176600.0,23.2881,23.3243,23.2881,23.2881,176600.0
2012-12-13 14:55:00,25.71,25.73,25.71,25.71,55300.0,23.2881,23.3062,23.2881,23.2881,55300.0
2012-12-13 15:00:00,25.71,25.74,25.71,25.73,61400.0,23.2881,23.3153,23.2881,23.3062,61400.0
2012-12-13 15:05:00,25.73,25.73,25.72,25.72,31700.0,23.3062,23.3062,23.2972,23.2972,31700.0
2012-12-13 15:10:00,25.72,25.73,25.7,25.7,65700.0,23.2972,23.3062,23.279,23.279,65700.0
2012-12-13 15:15:00,25.7,25.72,25.7,25.7,19700.0,23.279,23.2972,23.279,23.279,19700.0
2012-12-13 15:20:00,25.7,25.74,25.7,25.73,58700.0,23.279,23.3153,23.279,23.3062,58700.0
2012-12-13 15:25:00,25.73,25.74,25.72,25.74,46500.0,23.3062,23.3153,23.2972,23.3153,46500.0
2012-12-13 15:30:00,25.74,25.77,25.74,25.74,50500.0,23.3153,23.3424,23.3153,23.3153,50500.0
2012-12-13 15:35:00,25.74,25.84,25.74,25.82,135900.0,23.3153,23.4059,23.3153,23.3877,135900.0
2012-12-13 15:40:00,25.82,25.86,25.8,25.8,54200.0,23.3877,23.424,23.3696,23.3696,54200.0
2012-12-13 15:45:00,25.8,25.81,25.78,25.79,41400.0,23.3696,23.3787,23.3515,23.3606,41400.0
2012-12-13 15:50:00,25.79,25.82,25.77,25.81,136400.0,23.3606,23.3877,23.3424,23.3787,136400.0
2012-12-13 15:55:00,25.81,25.82,25.77,25.79,307500.0,23.3787,23.3877,23.3424,23.3606,307500.0
2012-12-14 09:30:00,25.75,25.75,25.6,25.62,32600.0,23.3243,23.3243,23.1885,23.2066,32600.0
2012-12-14 09:35:00,25.6,25.66,25.59,25.66,113400.0,23.1885,23.2428,23.1794,23.2428,113400.0
2012-12-14 09:40:00,25.66,25.7,25.64,25.66,147600.0,23.2428,23.279,23.2247,23.2428,147600.0
2012-12-14 09:45:00,25.66,25.72,25.65,25.7,230800.0,23.2428,23.2972,23.2337,23.279,230800.0
2012-12-14 09:50:00,25.7,25.7,25.67,25.68,9200.0,23.279,23.279,23.2519,23.2609,9200.0
2012-12-14 09:55:00,25.69,25.69,25.62,25.63,14400.0,23.27,23.27,23.2066,23.2156,14400.0
2012-12-14 10:00:00,25.62,25.68,25.62,25.68,55400.0,23.2066,23.2609,23.2066,23.2609,55400.0
2012-12-14 10:05:00,25.67,25.67,25.64,25.65,19700.0,23.2519,23.2519,23.2247,23.2337,19700.0
2012-12-14 10:10:00,25.65,25.69,25.59,25.66,215100.0,23.2337,23.27,23.1794,23.2428,215100.0
2012-12-14 10:15:00,25.66,25.66,25.62,25.63,73300.0,23.2428,23.2428,23.2066,23.2156,73300.0
2012-12-14 10:20:00,25.65,25.67,25.62,25.67,19500.0,23.2337,23.2519,23.2066,23.2519,19500.0
2012-12-14 10:25:00,25.67,25.69,25.63,25.64,42100.0,23.2519,23.27,23.2156,23.2247,42100.0
2012-12-14 10:30:00,25.65,25.65,25.61,25.65,31400.0,23.2337,23.2337,23.1975,23.2337,31400.0
2012-12-14 10:35:00,25.65,25.66,25.6,25.62,66500.0,23.2337,23.2428,23.1885,23.2066,66500.0
2012-12-14 10:40:00,25.61,25.64,25.61,25.64,95800.0,23.1975,23.2247,23.1975,23.2247,95800.0
2012-12-14 10:45:00,25.64,25.67,25.63,25.67,34500.0,23.2247,23.2519,23.2156,23.2519,34500.0
2012-12-14 10:50:00,25.67,25.67,25.65,25.67,21400.0,23.2519,23.2519,23.2337,23.2519,21400.0
2012-12-14 10:55:00,25.66,25.68,25.62,25.62,66100.0,23.2428,23.2609,23.2066,23.2066,66100.0
2012-12-14 11:00:00,25.62,25.62,25.6,25.61,30300.0,23.2066,23.2066,23.1885,23.1975,30300.0
2012-12-14 11:05:00,25.61,25.65,25.61,25.65,38400.0,23.1975,23.2337,23.1975,23.2337,38400.0
2012-12-14 11:10:00,25.64,25.66,25.63,25.65,58500.0,23.2247,23.2428,23.2156,23.2337,58500.0
2012-12-14 11:15:00,25.65,25.66,25.6,25.6,23600.0,23.2337,23.2428,23.1885,23.1885,23600.0
2012-12-14 11:20:00,25.6,25.62,25.55,25.57,65800.0,23.1885,23.2066,23.1432,23.1613,65800.0
2012-12-14 11:25:00,25.58,25.6,25.57,25.58,16200.0,23.1703,23.1885,23.1613,23.1703,16200.0
2012-12-14 11:30:00,25.58,25.6,25.58,25.59,10900.0,23.1703,23.1885,23.1703,23.1794,10900.0
2012-12-14 11:35:00,25.59,25.62,25.57,25.6,57300.0,23.1794,23.2066,23.1613,23.1885,57300.0
2012-12-14 11:40:00,25.61,25.64,25.6,25.64,41100.0,23.1975,23.2247,23.1885,23.2247,41100.0
2012-12-14 11:45:00,25.64,25.64,25.62,25.62,14100.0,23.2247,23.2247,23.2066,23.2066,14100.0
2012-12-14 11:50:00,25.63,25.63,25.62,25.62,4900.0,23.2156,23.2156,23.2066,23.2066,4900.0
2012-12-14 11:55:00,25.61,25.64,25.61,25.63,2500.0,23.1975,23.2247,23.1975,23.2156,2500.0
2012-12-14 12:00:00,25.63,25.67,25.63,25.64,44800.0,23.2156,23.2519,23.2156,23.2247,44800.0
2012-12-14 12:05:00,25.65,25.65,25.64,25.64,12600.0,23.2337,23.2337,23.2247,23.2247,12600.0
2012-12-14 12:10:00,25.64,25.65,25.63,25.65,10700.0,23.2247,23.2337,23.2156,23.2337,10700.0
2012-12-14 12:15:00,25.65,25.66,25.61,25.61,24000.0,23.2337,23.2428,23.1975,23.1975,24000.0
2012-12-14 12:20:00,25.61,25.63,25.6,25.62,18600.0,23.1975,23.2156,23.1885,23.2066,18600.0
2012-12-14 12:25:00,25.62,25.63,25.62,25.63,4400.0,23.2066,23.2156,23.2066,23.2156,4400.0
2012-12-14 12:30:00,25.64,25.64,25.61,25.61,5000.0,23.2247,23.2247,23.1975,23.1975,5000.0
2012-12-14 12:35:00,25.61,25.62,25.6,25.61,64000.0,23.1975,23.2066,23.1885,23.1975,64000.0
2012-12-14 12:40:00,25.62,25.65,25.62,25.63,27300.0,23.2066,23.2337,23.2066,23.2156,27300.0
2012-12-14 12:45:00,25.63,25.66,25.62,25.64,61400.0,23.2156,23.2428,23.2066,23.2247,61400.0
2012-12-14 12:50:00,25.63,25.64,25.6,25.6,8300.0,23.2156,23.2247,23.1885,23.1885,8300.0
2012-12-14 12:55:00,25.6,25.62,25.6,25.61,4500.0,23.1885,23.2066,23.1885,23.1975,4500.0
2012-12-14 13:00:00,25.61,25.62,25.61,25.61,5000.0,23.1975,23.2066,23.1975,23.1975,5000.0
2012-12-14 13:05:00,25.61,25.62,25.61,25.62,5400.0,23.1975,23.2066,23.1975,23.2066,5400.0
2012-12-14 13:10:00,25.62,25.62,25.59,25.6,8600.0,23.2066,23.2066,23.1794,23.1885,8600.0
2012-12-14 13:15:00,25.61,25.61,25.6,25.6,5000.0,23.1975,23.1975,23.1885,23.1885,5000.0
2012-12-14 13:20:00,25.6,25.61,25.6,25.6,9500.0,23.1885,23.1975,23.1885,23.1885,9500.0
2012-12-14 13:25:00,25.59,25.6,25.58,25.59,14400.0,23.1794,23.1885,23.1703,23.1794,14400.0
2012-12-14 13:30:00,25.59,25.59,25.58,25.59,9100.0,23.1794,23.1794,23.1703,23.1794,9100.0
2012-12-14 13:35:00,25.59,25.62,25.58,25.62,17500.0,23.1794,23.2066,23.1703,23.2066,17500.0
2012-12-14 13:40:00,25.61,25.61,25.61,25.61,10300.0,23.1975,23.1975,23.1975,23.1975,10300.0
2012-12-14 13:45:00,25.61,25.64,25.61,25.62,45200.0,23.1975,23.2247,23.1975,23.2066,45200.0
2012-12-14 13:50:00,25.63,25.63,25.61,25.63,12400.0,23.2156,23.2156,23.1975,23.2156,12400.0
2012-12-14 13:55:00,25.62,25.65,25.62,25.65,9000.0,23.2066,23.2337,23.2066,23.2337,9000.0
2012-12-14 14:00:00,25.65,25.65,25.63,25.63,40600.0,23.2337,23.2337,23.2156,23.2156,40600.0
2012-12-14 14:05:00,25.63,25.67,25.63,25.65,18400.0,23.2156,23.2519,23.2156,23.2337,18400.0
2012-12-14 14:10:00,25.65,25.66,25.64,25.66,31400.0,23.2337,23.2428,23.2247,23.2428,31400.0
2012-12-14 14:15:00,25.67,25.67,25.63,25.64,9500.0,23.2519,23.2519,23.2156,23.2247,9500.0
2012-12-14 14:20:00,25.64,25.64,25.64,25.64,2900.0,23.2247,23.2247,23.2247,23.2247,2900.0
2012-12-14 14:25:00,25.64,25.65,25.62,25.62,8000.0,23.2247,23.2337,23.2066,23.2066,8000.0
2012-12-14 14:30:00,25.62,25.63,25.61,25.62,12500.0,23.2066,23.2156,23.1975,23.2066,12500.0
2012-12-14 14:35:00,25.63,25.63,25.62,25.62,9300.0,23.2156,23.2156,23.2066,23.2066,9300.0
2012-12-14 14:40:00,25.61,25.63,25.6,25.63,8300.0,23.1975,23.2156,23.1885,23.2156,8300.0
2012-12-14 14:45:00,25.63,25.63,25.62,25.63,3100.0,23.2156,23.2156,23.2066,23.2156,3100.0
2012-12-14 14:50:00,25.64,25.65,25.64,25.64,15700.0,23.2247,23.2337,23.2247,23.2247,15700.0
2012-12-14 14:55:00,25.64,25.65,25.57,25.59,77000.0,23.2247,23.2337,23.1613,23.1794,77000.0
2012-12-14 15:00:00,25.6,25.62,25.6,25.61,41100.0,23.1885,23.2066,23.1885,23.1975,41100.0
2012-12-14 15:05:00,25.61,25.61,25.56,25.56,22900.0,23.1975,23.1975,23.1522,23.1522,22900.0
2012-12-14 15:10:00,25.57,25.6,25.56,25.59,23800.0,23.1613,23.1885,23.1522,23.1794,23800.0
2012-12-14 15:15:00,25.59,25.6,25.58,25.58,18900.0,23.1794,23.1885,23.1703,23.1703,18900.0
2012-12-14 15:20:00,25.58,25.6,25.58,25.59,15600.0,23.1703,23.1885,23.1703,23.1794,15600.0
2012-12-14 15:25:00,25.58,25.6,25.55,25.59,39300.0,23.1703,23.1885,23.1432,23.1794,39300.0
2012-12-14 15:30:00,25.59,25.63,25.58,25.62,31300.0,23.1794,23.2156,23.1703,23.2066,31300.0
2012-12-14 15:35:00,25.62,25.64,25.6,25.62,53900.0,23.2066,23.2247,23.1885,23.2066,53900.0
2012-12-14 15:40:00,25.61,25.62,25.6,25.6,44800.0,23.1975,23.2066,23.1885,23.1885,44800.0
2012-12-14 15:45:00,25.61,25.63,25.58,25.58,38100.0,23.1975,23.2156,23.1703,23.1703,38100.0
2012-12-14 15:50:00,25.58,25.6,25.56,25.6,159500.0,23.1703,23.1885,23.1522,23.1885,159500.0
2012-12-14 15:55:00,25.6,25.6,25.57,25.6,223800.0,23.1885,23.1885,23.1613,23.1885,223800.0
2012-12-17 09:30:00,25.6,25.76,25.54,25.76,75200.0,23.1885,23.3334,23.1341,23.3334,75200.0
2012-12-17 09:35:00,25.74,25.76,25.69,25.71,65500.0,23.3153,23.3334,23.27,23.2881,65500.0
2012-12-17 09:40:00,25.72,25.82,25.71,25.82,132600.0,23.2972,23.3877,23.2881,23.3877,132600.0
2012-12-17 09:45:00,25.82,25.91,25.82,25.86,664800.0,23.3877,23.4693,23.3877,23.424,664800.0
2012-12-17 09:50:00,25.85,25.9,25.84,25.9,184100.0,23.4149,23.4602,23.4059,23.4602,184100.0
2012-12-17 09:55:00,25.9,25.91,25.87,25.87,75900.0,23.4602,23.4693,23.433,23.433,75900.0
2012-12-17 10:00:00,25.87,25.91,25.86,25.89,120100.0,23.433,23.4693,23.424,23.4511,120100.0
2012-12-17 10:05:00,25.89,25.96,25.89,25.95,191500.0,23.4511,23.5145,23.4511,23.5055,191500.0
2012-12-17 10:10:00,25.96,25.98,25.88,25.9,102400.0,23.5145,23.5327,23.4421,23.4602,102400.0
2012-12-17 10:15:00,25.9,25.91,25.84,25.89,52600.0,23.4602,23.4693,23.4059,23.4511,52600.0
2012-12-17 10:20:00,25.89,25.89,25.83,25.84,33300.0,23.4511,23.4511,23.3968,23.4059,33300.0
2012-12-17 10:25:00,25.84,25.84,25.8,25.82,65700.0,23.4059,23.4059,23.3696,23.3877,65700.0
2012-12-17 10:30:00,25.82,25.86,25.82,25.85,107100.0,23.3877,23.424,23.3877,23.4149,107100.0
2012-12-17 10:35:00,25.86,25.88,25.84,25.86,22800.0,23.424,23.4421,23.4059,23.424,22800.0
2012-12-17 10:40:00,25.85,25.89,25.85,25.87,11000.0,23.4149,23.4511,23.4149,23.433,11000.0
2012-12-17 10:45:00,25.87,25.88,25.84,25.84,34000.0,23.433,23.4421,23.4059,23.4059,34000.0
2012-12-17 10:50:00,25.85,25.87,25.84,25.84,23600.0,23.4149,23.433,23.4059,23.4059,23600.0
2012-12-17 10:55:00,25.84,25.89,25.82,25.87,44100.0,23.4059,23.4511,23.3877,23.433,44100.0
2012-12-17 11:00:00,25.86,25.9,25.86,25.9,33100.0,23.424,23.4602,23.424,23.4602,33100.0
2012-12-17 11:05:00,25.89,25.93,25.89,25.93,72800.0,23.4511,23.4874,23.4511,23.4874,72800.0
2012-12-17 11:10:00,25.94,26.0,25.94,25.99,37800.0,23.4964,23.5508,23.4964,23.5417,37800.0
2012-12-17 11:15:00,25.99,26.14,25.99,26.13,89900.0,23.5417,23.6776,23.5417,23.6685,89900.0
2012-12-17 11:20:00,26.12,26.12,26.1,26.12,204800.0,23.6595,23.6595,23.6414,23.6595,204800.0
2012-12-17 11:25:00,26.12,26.14,26.06,26.06,98900.0,23.6595,23.6776,23.6051,23.6051,98900.0
2012-12-17 11:30:00,26.07,26.12,26.06,26.09,83300.0,23.6142,23.6595,23.6051,23.6323,83300.0
2012-12-17 11:35:00,26.09,26.1,26.07,26.1,26500.0,23.6323,23.6414,23.6142,23.6414,26500.0
2012-12-17 11:40:00,26.11,26.16,26.11,26.12,71800.0,23.6504,23.6957,23.6504,23.6595,71800.0
2012-12-17 11:45:00,26.12,26.14,26.11,26.12,26000.0,23.6595,23.6776,23.6504,23.6595,26000.0
2012-12-17 11:50:00,26.12,26.16,26.12,26.15,217700.0,23.6595,23.6957,23.6595,23.6866,217700.0
2012-12-17 11:55:00,26.15,26.16,26.14,26.14,20100.0,23.6866,23.6957,23.6776,23.6776,20100.0
2012-12-17 12:00:00,26.14,26.15,26.13,26.14,23700.0,23.6776,23.6866,23.6685,23.6776,23700.0
2012-12-17 12:05:00,26.14,26.2,26.14,26.19,47400.0,23.6776,23.7319,23.6776,23.7229,47400.0
2012-12-17 12:10:00,26.19,26.21,26.17,26.17,33200.0,23.7229,23.741,23.7048,23.7048,33200.0
2012-12-17 12:15:00,26.18,26.2,26.17,26.18,158700.0,23.7138,23.7319,23.7048,23.7138,158700.0
2012-12-17 12:20:00,26.18,26.22,26.17,26.22,57600.0,23.7138,23.7501,23.7048,23.7501,57600.0
2012-12-17 12:25:00,26.22,26.22,26.2,26.2,35600.0,23.7501,23.7501,23.7319,23.7319,35600.0
2012-12-17 12:30:00,26.2,26.23,26.2,26.22,19700.0,23.7319,23.7591,23.7319,23.7501,19700.0
2012-12-17 12:35:00,26.22,26.22,26.19,26.2,21400.0,23.7501,23.7501,23.7229,23.7319,21400.0
2012-12-17 12:40:00,26.19,26.2,26.18,26.2,10500.0,23.7229,23.7319,23.7138,23.7319,10500.0
2012-12-17 12:45:00,26.19,26.21,26.19,26.21,17800.0,23.7229,23.741,23.7229,23.741,17800.0
2012-12-17 12:50:00,26.21,26.21,26.18,26.2,15700.0,23.741,23.741,23.7138,23.7319,15700.0
2012-12-17 12:55:00,26.2,26.21,26.18,26.2,22600.0,23.7319,23.741,23.7138,23.7319,22600.0
2012-12-17 13:00:00,26.2,26.23,26.2,26.21,37900.0,23.7319,23.7591,23.7319,23.741,37900.0
2012-12-17 13:05:00,26.21,26.23,26.2,26.22,29800.0,23.741,23.7591,23.7319,23.7501,29800.0
2012-12-17 13:10:00,26.22,26.24,26.21,26.23,22700.0,23.7501,23.7682,23.741,23.7591,22700.0
2012-12-17 13:15:00,26.23,26.24,26.2,26.21,20700.0,23.7591,23.7682,23.7319,23.741,20700.0
2012-12-17 13:20:00,26.21,26.21,26.2,26.21,20000.0,23.741,23.741,23.7319,23.741,20000.0
2012-12-17 13:25:00,26.2,26.22,26.2,26.2,157200.0,23.7319,23.7501,23.7319,23.7319,157200.0
2012-12-17 13:30:00,26.19,26.19,26.16,26.16,24500.0,23.7229,23.7229,23.6957,23.6957,24500.0
2012-12-17 13:35:00,26.16,26.17,26.16,26.17,34500.0,23.6957,23.7048,23.6957,23.7048,34500.0
2012-12-17 13:40:00,26.17,26.18,26.15,26.15,38300.0,23.7048,23.7138,23.6866,23.6866,38300.0
2012-12-17 13:45:00,26.16,26.17,26.15,26.17,10200.0,23.6957,23.7048,23.6866,23.7048,10200.0
2012-12-17 13:50:00,26.17,26.17,26.15,26.16,13300.0,23.7048,23.7048,23.6866,23.6957,13300.0
2012-12-17 13:55:00,26.15,26.16,26.14,26.15,19800.0,23.6866,23.6957,23.6776,23.6866,19800.0
2012-12-17 14:00:00,26.14,26.21,26.14,26.19,67200.0,23.6776,23.741,23.6776,23.7229,67200.0
2012-12-17 14:05:00,26.19,26.2,26.16,26.2,41200.0,23.7229,23.7319,23.6957,23.7319,41200.0
2012-12-17 14:10:00,26.19,26.19,26.14,26.16,53700.0,23.7229,23.7229,23.6776,23.6957,53700.0
2012-12-17 14:15:00,26.16,26.17,26.13,26.13,28100.0,23.6957,23.7048,23.6685,23.6685,28100.0
2012-12-17 14:20:00,26.12,26.15,26.11,26.15,54500.0,23.6595,23.6866,23.6504,23.6866,54500.0
2012-12-17 14:25:00,26.15,26.16,26.13,26.15,31800.0,23.6866,23.6957,23.6685,23.6866,31800.0
2012-12-17 14:30:00,26.14,26.16,26.14,26.14,28500.0,23.6776,23.6957,23.6776,23.6776,28500.0
2012-12-17 14:35:00,26.15,26.15,26.13,26.15,15600.0,23.6866,23.6866,23.6685,23.6866,15600.0
2012-12-17 14:40:00,26.15,26.16,26.13,26.14,22600.0,23.6866,23.6957,23.6685,23.6776,22600.0
2012-12-17 14:45:00,26.14,26.17,26.13,26.16,30200.0,23.6776,23.7048,23.6685,23.6957,30200.0
2012-12-17 14:50:00,26.16,26.17,26.15,26.16,9600.0,23.6957,23.7048,23.6866,23.6957,9600.0
2012-12-17 14:55:00,26.16,26.19,26.16,26.19,47100.0,23.6957,23.7229,23.6957,23.7229,47100.0
2012-12-17 15:00:00,26.19,26.2,26.17,26.18,15800.0,23.7229,23.7319,23.7048,23.7138,15800.0
2012-12-17 15:05:00,26.19,26.21,26.17,26.21,62700.0,23.7229,23.741,23.7048,23.741,62700.0
2012-12-17 15:10:00,26.2,26.21,26.18,26.21,30900.0,23.7319,23.741,23.7138,23.741,30900.0
2012-12-17 15:15:00,26.21,26.22,26.19,26.2,66100.0,23.741,23.7501,23.7229,23.7319,66100.0
2012-12-17 15:20:00,26.2,26.21,26.19,26.2,53400.0,23.7319,23.741,23.7229,23.7319,53400.0
2012-12-17 15:25:00,26.19,26.21,26.19,26.21,136700.0,23.7229,23.741,23.7229,23.741,136700.0
2012-12-17 15:30:00,26.21,26.24,26.21,26.24,161300.0,23.741,23.7682,23.741,23.7682,161300.0
2012-12-17 15:35:00,26.24,26.28,26.23,26.27,165700.0,23.7682,23.8044,23.7591,23.7953,165700.0
2012-12-17 15:40:00,26.26,26.28,26.26,26.28,171400.0,23.7863,23.8044,23.7863,23.8044,171400.0
2012-12-17 15:45:00,26.28,26.31,26.27,26.31,120400.0,23.8044,23.8316,23.7953,23.8316,120400.0
2012-12-17 15:50:00,26.31,26.34,26.29,26.34,288200.0,23.8316,23.8588,23.8135,23.8588,288200.0
2012-12-17 15:55:00,26.33,26.34,26.31,26.33,191800.0,23.8497,23.8588,23.8316,23.8497,191800.0
2012-12-18 09:30:00,26.43,26.55,26.4,26.49,236500.0,23.9403,24.049,23.9131,23.9946,236500.0
2012-12-18 09:35:00,26.48,26.52,26.46,26.47,105300.0,23.9856,24.0218,23.9674,23.9765,105300.0
2012-12-18 09:40:00,26.47,26.53,26.46,26.53,59500.0,23.9765,24.0309,23.9674,24.0309,59500.0
2012-12-18 09:45:00,26.54,26.63,26.54,26.63,170400.0,24.0399,24.1214,24.0399,24.1214,170400.0
2012-12-18 09:50:00,26.63,26.63,26.53,26.54,367900.0,24.1214,24.1214,24.0309,24.0399,367900.0
2012-12-18 09:55:00,26.53,26.57,26.48,26.49,262700.0,24.0309,24.0671,23.9856,23.9946,262700.0
2012-12-18 10:00:00,26.5,26.6,26.49,26.59,250500.0,24.0037,24.0943,23.9946,24.0852,250500.0
2012-12-18 10:05:00,26.6,26.6,26.56,26.59,127600.0,24.0943,24.0943,24.058,24.0852,127600.0
2012-12-18 10:10:00,26.59,26.66,26.59,26.66,101100.0,24.0852,24.1486,24.0852,24.1486,101100.0
2012-12-18 10:15:00,26.66,26.71,26.66,26.69,196000.0,24.1486,24.1939,24.1486,24.1758,196000.0
2012-12-18 10:20:00,26.68,26.7,26.65,26.66,138400.0,24.1667,24.1848,24.1395,24.1486,138400.0
2012-12-18 10:25:00,26.66,26.69,26.6,26.67,157600.0,24.1486,24.1758,24.0943,24.1577,157600.0
2012-12-18 10:30:00,26.67,26.7,26.64,26.69,101700.0,24.1577,24.1848,24.1305,24.1758,101700.0
2012-12-18 10:35:00,26.69,26.72,26.68,26.72,132300.0,24.1758,24.203,24.1667,24.203,132300.0
2012-12-18 10:40:00,26.72,26.74,26.7,26.74,112900.0,24.203,24.2211,24.1848,24.2211,112900.0
2012-12-18 10:45:00,26.74,26.74,26.7,26.74,112700.0,24.2211,24.2211,24.1848,24.2211,112700.0
2012-12-18 10:50:00,26.74,26.78,26.71,26.78,275700.0,24.2211,24.2573,24.1939,24.2573,275700.0
2012-12-18 10:55:00,26.78,26.8,26.76,26.79,208600.0,24.2573,24.2754,24.2392,24.2664,208600.0
2012-12-18 11:00:00,26.79,26.8,26.76,26.78,65300.0,24.2664,24.2754,24.2392,24.2573,65300.0
2012-12-18 11:05:00,26.78,26.79,26.75,26.75,86900.0,24.2573,24.2664,24.2301,24.2301,86900.0
2012-12-18 11:10:00,26.76,26.79,26.76,26.78,43300.0,24.2392,24.2664,24.2392,24.2573,43300.0
2012-12-18 11:15:00,26.79,26.81,26.78,26.8,47900.0,24.2664,24.2845,24.2573,24.2754,47900.0
2012-12-18 11:20:00,26.81,26.82,26.77,26.78,28200.0,24.2845,24.2935,24.2482,24.2573,28200.0
2012-12-18 11:25:00,26.77,26.77,26.75,26.77,78900.0,24.2482,24.2482,24.2301,24.2482,78900.0
2012-12-18 11:30:00,26.78,26.78,26.74,26.75,27300.0,24.2573,24.2573,24.2211,24.2301,27300.0
2012-12-18 11:35:00,26.75,26.77,26.74,26.76,18900.0,24.2301,24.2482,24.2211,24.2392,18900.0
2012-12-18 11:40:00,26.76,26.77,26.75,26.77,37200.0,24.2392,24.2482,24.2301,24.2482,37200.0
2012-12-18 11:45:00,26.78,26.78,26.76,26.77,6400.0,24.2573,24.2573,24.2392,24.2482,6400.0
2012-12-18 11:50:00,26.76,26.77,26.74,26.76,44500.0,24.2392,24.2482,24.2211,24.2392,44500.0
2012-12-18 11:55:00,26.76,26.76,26.71,26.74,56200.0,24.2392,24.2392,24.1939,24.2211,56200.0
2012-12-18 12:00:00,26.74,26.76,26.74,26.75,18800.0,24.2211,24.2392,24.2211,24.2301,18800.0
2012-12-18 12:05:00,26.75,26.76,26.74,26.76,7400.0,24.2301,24.2392,24.2211,24.2392,7400.0
2012-12-18 12:10:00,26.76,26.77,26.74,26.75,9600.0,24.2392,24.2482,24.2211,24.2301,9600.0
2012-12-18 12:15:00,26.75,26.75,26.73,26.74,22000.0,24.2301,24.2301,24.212,24.2211,22000.0
2012-12-18 12:20:00,26.74,26.77,26.74,26.75,36600.0,24.2211,24.2482,24.2211,24.2301,36600.0
2012-12-18 12:25:00,26.75,26.76,26.74,26.74,18700.0,24.2301,24.2392,24.2211,24.2211,18700.0
2012-12-18 12:30:00,26.74,26.74,26.73,26.74,21400.0,24.2211,24.2211,24.212,24.2211,21400.0
2012-12-18 12:35:00,26.74,26.79,26.74,26.79,20300.0,24.2211,24.2664,24.2211,24.2664,20300.0
2012-12-18 12:40:00,26.78,26.81,26.78,26.78,126800.0,24.2573,24.2845,24.2573,24.2573,126800.0
2012-12-18 12:45:00,26.79,26.8,26.77,26.8,53100.0,24.2664,24.2754,24.2482,24.2754,53100.0
2012-12-18 12:50:00,26.81,26.82,26.81,26.82,36000.0,24.2845,24.2935,24.2845,24.2935,36000.0
2012-12-18 12:55:00,26.81,26.83,26.81,26.83,21900.0,24.2845,24.3026,24.2845,24.3026,21900.0
2012-12-18 13:00:00,26.82,26.83,26.8,26.83,82700.0,24.2935,24.3026,24.2754,24.3026,82700.0
2012-12-18 13:05:00,26.83,26.84,26.81,26.83,91700.0,24.3026,24.3116,24.2845,24.3026,91700.0
2012-12-18 13:10:00,26.84,26.85,26.79,26.8,33200.0,24.3116,24.3207,24.2664,24.2754,33200.0
2012-12-18 13:15:00,26.8,26.8,26.78,26.8,26700.0,24.2754,24.2754,24.2573,24.2754,26700.0
2012-12-18 13:20:00,26.8,26.82,26.78,26.81,146800.0,24.2754,24.2935,24.2573,24.2845,146800.0
2012-12-18 13:25:00,26.81,26.82,26.8,26.8,35300.0,24.2845,24.2935,24.2754,24.2754,35300.0
2012-12-18 13:30:00,26.8,26.82,26.79,26.82,22500.0,24.2754,24.2935,24.2664,24.2935,22500.0
2012-12-18 13:35:00,26.82,26.83,26.8,26.81,16100.0,24.2935,24.3026,24.2754,24.2845,16100.0
2012-12-18 13:40:00,26.82,26.85,26.81,26.83,30200.0,24.2935,24.3207,24.2845,24.3026,30200.0
2012-12-18 13:45:00,26.83,26.84,26.81,26.81,13000.0,24.3026,24.3116,24.2845,24.2845,13000.0
2012-12-18 13:50:00,26.81,26.82,26.78,26.79,30800.0,24.2845,24.2935,24.2573,24.2664,30800.0
2012-12-18 13:55:00,26.79,26.82,26.79,26.82,18300.0,24.2664,24.2935,24.2664,24.2935,18300.0
2012-12-18 14:00:00,26.82,26.83,26.79,26.83,15800.0,24.2935,24.3026,24.2664,24.3026,15800.0
2012-12-18 14:05:00,26.83,26.85,26.82,26.85,19600.0,24.3026,24.3207,24.2935,24.3207,19600.0
2012-12-18 14:10:00,26.84,26.85,26.83,26.85,14500.0,24.3116,24.3207,24.3026,24.3207,14500.0
2012-12-18 14:15:00,26.85,26.86,26.84,26.84,47400.0,24.3207,24.3298,24.3116,24.3116,47400.0
2012-12-18 14:20:00,26.84,26.85,26.83,26.84,40700.0,24.3116,24.3207,24.3026,24.3116,40700.0
2012-12-18 14:25:00,26.83,26.85,26.82,26.83,67000.0,24.3026,24.3207,24.2935,24.3026,67000.0
2012-12-18 14:30:00,26.83,26.85,26.82,26.84,26600.0,24.3026,24.3207,24.2935,24.3116,26600.0
2012-12-18 14:35:00,26.83,26.84,26.81,26.83,22500.0,24.3026,24.3116,24.2845,24.3026,22500.0
2012-12-18 14:40:00,26.83,26.83,26.81,26.83,19400.0,24.3026,24.3026,24.2845,24.3026,19400.0
2012-12-18 14:45:00,26.83,26.85,26.83,26.84,10400.0,24.3026,24.3207,24.3026,24.3116,10400.0
2012-12-18 14:50:00,26.84,26.85,26.82,26.83,46400.0,24.3116,24.3207,24.2935,24.3026,46400.0
2012-12-18 14:55:00,26.82,26.86,26.81,26.83,614400.0,24.2935,24.3298,24.2845,24.3026,614400.0
2012-12-18 15:00:00,26.82,26.85,26.81,26.85,28900.0,24.2935,24.3207,24.2845,24.3207,28900.0
2012-12-18 15:05:00,26.85,26.87,26.82,26.83,21300.0,24.3207,24.3388,24.2935,24.3026,21300.0
2012-12-18 15:10:00,26.83,26.84,26.81,26.84,25900.0,24.3026,24.3116,24.2845,24.3116,25900.0
2012-12-18 15:15:00,26.83,26.84,26.81,26.84,41600.0,24.3026,24.3116,24.2845,24.3116,41600.0
2012-12-18 15:20:00,26.84,26.86,26.82,26.83,75400.0,24.3116,24.3298,24.2935,24.3026,75400.0
2012-12-18 15:25:00,26.84,26.85,26.82,26.84,30600.0,24.3116,24.3207,24.2935,24.3116,30600.0
2012-12-18 15:30:00,26.84,26.85,26.82,26.84,94400.0,24.3116,24.3207,24.2935,24.3116,94400.0
2012-12-18 15:35:00,26.85,26.88,26.85,26.88,66500.0,24.3207,24.3479,24.3207,24.3479,66500.0
2012-12-18 15:40:00,26.88,26.9,26.87,26.89,169300.0,24.3479,24.366,24.3388,24.3569,169300.0
2012-12-18 15:45:00,26.89,26.91,26.87,26.9,242400.0,24.3569,24.3751,24.3388,24.366,242400.0
2012-12-18 15:50:00,26.91,26.92,26.89,26.92,257300.0,24.3751,24.3841,24.3569,24.3841,257300.0
2012-12-18 15:55:00,26.92,26.92,26.89,26.89,209500.0,24.3841,24.3841,24.3569,24.3569,209500.0
2012-12-19 09:30:00,26.94,26.97,26.81,26.84,218200.0,24.4022,24.4294,24.2845,24.3116,218200.0
2012-12-19 09:35:00,26.82,26.82,26.73,26.75,110400.0,24.2935,24.2935,24.212,24.2301,110400.0
2012-12-19 09:40:00,26.74,26.75,26.64,26.66,196600.0,24.2211,24.2301,24.1305,24.1486,196600.0
2012-12-19 09:45:00,26.67,26.71,26.66,26.67,216600.0,24.1577,24.1939,24.1486,24.1577,216600.0
2012-12-19 09:50:00,26.66,26.66,26.6,26.63,197900.0,24.1486,24.1486,24.0943,24.1214,197900.0
2012-12-19 09:55:00,26.64,26.67,26.6,26.67,153000.0,24.1305,24.1577,24.0943,24.1577,153000.0
2012-12-19 10:00:00,26.67,26.7,26.63,26.65,157400.0,24.1577,24.1848,24.1214,24.1395,157400.0
2012-12-19 10:05:00,26.64,26.71,26.64,26.71,141600.0,24.1305,24.1939,24.1305,24.1939,141600.0
2012-12-19 10:10:00,26.71,26.73,26.68,26.72,150600.0,24.1939,24.212,24.1667,24.203,150600.0
2012-12-19 10:15:00,26.72,26.73,26.67,26.67,76000.0,24.203,24.212,24.1577,24.1577,76000.0
2012-12-19 10:20:00,26.67,26.72,26.67,26.69,68300.0,24.1577,24.203,24.1577,24.1758,68300.0
2012-12-19 10:25:00,26.69,26.75,26.68,26.75,108400.0,24.1758,24.2301,24.1667,24.2301,108400.0
2012-12-19 10:30:00,26.74,26.76,26.73,26.76,95400.0,24.2211,24.2392,24.212,24.2392,95400.0
2012-12-19 10:35:00,26.76,26.82,26.75,26.8,52400.0,24.2392,24.2935,24.2301,24.2754,52400.0
2012-12-19 10:40:00,26.79,26.81,26.78,26.81,101300.0,24.2664,24.2845,24.2573,24.2845,101300.0
2012-12-19 10:45:00,26.8,26.83,26.79,26.83,60900.0,24.2754,24.3026,24.2664,24.3026,60900.0
2012-12-19 10:50:00,26.82,26.85,26.81,26.85,99800.0,24.2935,24.3207,24.2845,24.3207,99800.0
2012-12-19 10:55:00,26.85,26.85,26.81,26.82,44100.0,24.3207,24.3207,24.2845,24.2935,44100.0
2012-12-19 11:00:00,26.82,26.86,26.82,26.86,42500.0,24.2935,24.3298,24.2935,24.3298,42500.0
2012-12-19 11:05:00,26.86,26.91,26.84,26.91,176600.0,24.3298,24.3751,24.3116,24.3751,176600.0
2012-12-19 11:10:00,26.91,26.97,26.9,26.94,108100.0,24.3751,24.4294,24.366,24.4022,108100.0
2012-12-19 11:15:00,26.95,26.97,26.94,26.95,67500.0,24.4113,24.4294,24.4022,24.4113,67500.0
2012-12-19 11:20:00,26.95,26.95,26.87,26.92,96700.0,24.4113,24.4113,24.3388,24.3841,96700.0
2012-12-19 11:25:00,26.92,26.92,26.89,26.9,53700.0,24.3841,24.3841,24.3569,24.366,53700.0
2012-12-19 11:30:00,26.91,26.95,26.9,26.93,75000.0,24.3751,24.4113,24.366,24.3932,75000.0
2012-12-19 11:35:00,26.93,26.94,26.9,26.92,78700.0,24.3932,24.4022,24.366,24.3841,78700.0
2012-12-19 11:40:00,26.91,26.92,26.9,26.9,70200.0,24.3751,24.3841,24.366,24.366,70200.0
2012-12-19 11:45:00,26.9,26.92,26.88,26.92,57500.0,24.366,24.3841,24.3479,24.3841,57500.0
2012-12-19 11:50:00,26.92,26.94,26.89,26.91,61200.0,24.3841,24.4022,24.3569,24.3751,61200.0
2012-12-19 11:55:00,26.91,26.95,26.9,26.94,58500.0,24.3751,24.4113,24.366,24.4022,58500.0
2012-12-19 12:00:00,26.94,26.97,26.93,26.95,53700.0,24.4022,24.4294,24.3932,24.4113,53700.0
2012-12-19 12:05:00,26.95,26.96,26.92,26.93,50200.0,24.4113,24.4203,24.3841,24.3932,50200.0
2012-12-19 12:10:00,26.93,26.94,26.91,26.94,80300.0,24.3932,24.4022,24.3751,24.4022,80300.0
2012-12-19 12:15:00,26.93,26.93,26.9,26.9,26500.0,24.3932,24.3932,24.366,24.366,26500.0
2012-12-19 12:20:00,26.91,26.92,26.88,26.9,42700.0,24.3751,24.3841,24.3479,24.366,42700.0
2012-12-19 12:25:00,26.9,26.94,26.89,26.94,32800.0,24.366,24.4022,24.3569,24.4022,32800.0
2012-12-19 12:30:00,26.94,26.96,26.92,26.95,107100.0,24.4022,24.4203,24.3841,24.4113,107100.0
2012-12-19 12:35:00,26.96,26.97,26.95,26.97,21300.0,24.4203,24.4294,24.4113,24.4294,21300.0
2012-12-19 12:40:00,26.97,27.04,26.97,27.02,61300.0,24.4294,24.4928,24.4294,24.4747,61300.0
2012-12-19 12:45:00,27.03,27.05,27.01,27.02,177500.0,24.4838,24.5019,24.4656,24.4747,177500.0
2012-12-19 12:50:00,27.02,27.02,26.96,27.0,32200.0,24.4747,24.4747,24.4203,24.4566,32200.0
2012-12-19 12:55:00,26.99,27.0,26.96,26.97,28300.0,24.4475,24.4566,24.4203,24.4294,28300.0
2012-12-19 13:00:00,26.97,26.99,26.96,26.98,10400.0,24.4294,24.4475,24.4203,24.4385,10400.0
2012-12-19 13:05:00,26.97,26.99,26.97,26.98,14500.0,24.4294,24.4475,24.4294,24.4385,14500.0
2012-12-19 13:10:00,26.98,26.99,26.96,26.99,13100.0,24.4385,24.4475,24.4203,24.4475,13100.0
2012-12-19 13:15:00,27.0,27.0,26.93,26.95,26700.0,24.4566,24.4566,24.3932,24.4113,26700.0
2012-12-19 13:20:00,26.95,26.96,26.9,26.91,26200.0,24.4113,24.4203,24.366,24.3751,26200.0
2012-12-19 13:25:00,26.92,26.95,26.92,26.92,13500.0,24.3841,24.4113,24.3841,24.3841,13500.0
2012-12-19 13:30:00,26.91,26.94,26.91,26.94,19800.0,24.3751,24.4022,24.3751,24.4022,19800.0
2012-12-19 13:35:00,26.94,26.94,26.9,26.91,14600.0,24.4022,24.4022,24.366,24.3751,14600.0
2012-12-19 13:40:00,26.9,26.91,26.87,26.87,26100.0,24.366,24.3751,24.3388,24.3388,26100.0
2012-12-19 13:45:00,26.86,26.91,26.86,26.9,20900.0,24.3298,24.3751,24.3298,24.366,20900.0
2012-12-19 13:50:00,26.9,26.96,26.89,26.94,35100.0,24.366,24.4203,24.3569,24.4022,35100.0
2012-12-19 13:55:00,26.93,26.98,26.93,26.97,12800.0,24.3932,24.4385,24.3932,24.4294,12800.0
2012-12-19 14:00:00,26.96,26.96,26.89,26.92,138500.0,24.4203,24.4203,24.3569,24.3841,138500.0
2012-12-19 14:05:00,26.92,26.95,26.91,26.91,41300.0,24.3841,24.4113,24.3751,24.3751,41300.0
2012-12-19 14:10:00,26.92,26.93,26.9,26.92,53800.0,24.3841,24.3932,24.366,24.3841,53800.0
2012-12-19 14:15:00,26.93,26.93,26.88,26.91,69900.0,24.3932,24.3932,24.3479,24.3751,69900.0
2012-12-19 14:20:00,26.91,26.95,26.91,26.91,95000.0,24.3751,24.4113,24.3751,24.3751,95000.0
2012-12-19 14:25:00,26.91,26.93,26.89,26.91,26500.0,24.3751,24.3932,24.3569,24.3751,26500.0
2012-12-19 14:30:00,26.91,26.94,26.91,26.92,25000.0,24.3751,24.4022,24.3751,24.3841,25000.0
2012-12-19 14:35:00,26.92,26.95,26.91,26.93,134000.0,24.3841,24.4113,24.3751,24.3932,134000.0
2012-12-19 14:40:00,26.93,26.93,26.86,26.88,36600.0,24.3932,24.3932,24.3298,24.3479,36600.0
2012-12-19 14:45:00,26.87,26.89,26.77,26.78,55600.0,24.3388,24.3569,24.2482,24.2573,55600.0
2012-12-19 14:50:00,26.76,26.82,26.76,26.81,184300.0,24.2392,24.2935,24.2392,24.2845,184300.0
2012-12-19 14:55:00,26.8,26.83,26.8,26.82,26800.0,24.2754,24.3026,24.2754,24.2935,26800.0
2012-12-19 15:00:00,26.82,26.84,26.81,26.82,32800.0,24.2935,24.3116,24.2845,24.2935,32800.0
2012-12-19 15:05:00,26.82,26.85,26.8,26.84,40100.0,24.2935,24.3207,24.2754,24.3116,40100.0
2012-12-19 15:10:00,26.83,26.83,26.8,26.81,70300.0,24.3026,24.3026,24.2754,24.2845,70300.0
2012-12-19 15:15:00,26.8,26.83,26.78,26.8,45700.0,24.2754,24.3026,24.2573,24.2754,45700.0
2012-12-19 15:20:00,26.81,26.85,26.8,26.84,56200.0,24.2845,24.3207,24.2754,24.3116,56200.0
2012-12-19 15:25:00,26.83,26.87,26.83,26.86,42000.0,24.3026,24.3388,24.3026,24.3298,42000.0
2012-12-19 15:30:00,26.86,26.88,26.83,26.87,196500.0,24.3298,24.3479,24.3026,24.3388,196500.0
2012-12-19 15:35:00,26.87,26.89,26.86,26.88,98000.0,24.3388,24.3569,24.3298,24.3479,98000.0
2012-12-19 15:40:00,26.87,26.87,26.85,26.85,53400.0,24.3388,24.3388,24.3207,24.3207,53400.0
2012-12-19 15:45:00,26.85,26.86,26.81,26.82,91900.0,24.3207,24.3298,24.2845,24.2935,91900.0
2012-12-19 15:50:00,26.81,26.81,26.76,26.77,140600.0,24.2845,24.2845,24.2392,24.2482,140600.0
2012-12-19 15:55:00,26.78,26.78,26.75,26.77,200800.0,24.2573,24.2573,24.2301,24.2482,200800.0
2012-12-20 09:30:00,26.75,26.75,26.59,26.62,62800.0,24.2301,24.2301,24.0852,24.1124,62800.0
2012-12-20 09:35:00,26.63,26.66,26.52,26.53,209300.0,24.1214,24.1486,24.0218,24.0309,209300.0
2012-12-20 09:40:00,26.53,26.75,26.52,26.72,350400.0,24.0309,24.2301,24.0218,24.203,350400.0
2012-12-20 09:45:00,26.71,26.89,26.69,26.88,289500.0,24.1939,24.3569,24.1758,24.3479,289500.0
2012-12-20 09:50:00,26.88,26.88,26.74,26.76,113900.0,24.3479,24.3479,24.2211,24.2392,113900.0
2012-12-20 09:55:00,26.76,26.76,26.7,26.74,41600.0,24.2392,24.2392,24.1848,24.2211,41600.0
2012-12-20 10:00:00,26.74,26.84,26.71,26.81,147300.0,24.2211,24.3116,24.1939,24.2845,147300.0
2012-12-20 10:05:00,26.8,26.85,26.76,26.8,90100.0,24.2754,24.3207,24.2392,24.2754,90100.0
2012-12-20 10:10:00,26.79,26.83,26.76,26.82,60400.0,24.2664,24.3026,24.2392,24.2935,60400.0
2012-12-20 10:15:00,26.81,26.87,26.81,26.86,113700.0,24.2845,24.3388,24.2845,24.3298,113700.0
2012-12-20 10:20:00,26.86,26.86,26.74,26.75,314600.0,24.3298,24.3298,24.2211,24.2301,314600.0
2012-12-20 10:25:00,26.75,26.75,26.66,26.67,237500.0,24.2301,24.2301,24.1486,24.1577,237500.0
2012-12-20 10:30:00,26.67,26.75,26.64,26.75,119300.0,24.1577,24.2301,24.1305,24.2301,119300.0
2012-12-20 10:35:00,26.75,26.8,26.75,26.78,56500.0,24.2301,24.2754,24.2301,24.2573,56500.0
2012-12-20 10:40:00,26.77,26.77,26.73,26.74,29200.0,24.2482,24.2482,24.212,24.2211,29200.0
2012-12-20 10:45:00,26.73,26.73,26.7,26.72,81800.0,24.212,24.212,24.1848,24.203,81800.0
2012-12-20 10:50:00,26.73,26.77,26.72,26.76,20200.0,24.212,24.2482,24.203,24.2392,20200.0
2012-12-20 10:55:00,26.77,26.79,26.75,26.75,74400.0,24.2482,24.2664,24.2301,24.2301,74400.0
2012-12-20 11:00:00,26.76,26.77,26.72,26.76,66600.0,24.2392,24.2482,24.203,24.2392,66600.0
2012-12-20 11:05:00,26.76,26.77,26.73,26.76,28000.0,24.2392,24.2482,24.212,24.2392,28000.0
2012-12-20 11:10:00,26.76,26.76,26.73,26.73,55900.0,24.2392,24.2392,24.212,24.212,55900.0
2012-12-20 11:15:00,26.73,26.76,26.73,26.76,25900.0,24.212,24.2392,24.212,24.2392,25900.0
2012-12-20 11:20:00,26.77,26.81,26.77,26.78,106100.0,24.2482,24.2845,24.2482,24.2573,106100.0
2012-12-20 11:25:00,26.78,26.78,26.73,26.74,22700.0,24.2573,24.2573,24.212,24.2211,22700.0
2012-12-20 11:30:00,26.74,26.76,26.73,26.76,17600.0,24.2211,24.2392,24.212,24.2392,17600.0
2012-12-20 11:35:00,26.75,26.79,26.75,26.75,13100.0,24.2301,24.2664,24.2301,24.2301,13100.0
2012-12-20 11:40:00,26.75,26.77,26.72,26.75,34700.0,24.2301,24.2482,24.203,24.2301,34700.0
2012-12-20 11:45:00,26.75,26.77,26.74,26.77,7400.0,24.2301,24.2482,24.2211,24.2482,7400.0
2012-12-20 11:50:00,26.76,26.77,26.71,26.76,13200.0,24.2392,24.2482,24.1939,24.2392,13200.0
2012-12-20 11:55:00,26.76,26.79,26.75,26.78,11100.0,24.2392,24.2664,24.2301,24.2573,11100.0
2012-12-20 12:00:00,26.78,26.79,26.76,26.79,25900.0,24.2573,24.2664,24.2392,24.2664,25900.0
2012-12-20 12:05:00,26.8,26.8,26.75,26.76,6700.0,24.2754,24.2754,24.2301,24.2392,6700.0
2012-12-20 12:10:00,26.76,26.79,26.76,26.76,8400.0,24.2392,24.2664,24.2392,24.2392,8400.0
2012-12-20 12:15:00,26.77,26.78,26.75,26.78,31800.0,24.2482,24.2573,24.2301,24.2573,31800.0
2012-12-20 12:20:00,26.77,26.77,26.73,26.75,20300.0,24.2482,24.2482,24.212,24.2301,20300.0
2012-12-20 12:25:00,26.75,26.76,26.71,26.74,10500.0,24.2301,24.2392,24.1939,24.2211,10500.0
2012-12-20 12:30:00,26.74,26.74,26.71,26.73,7500.0,24.2211,24.2211,24.1939,24.212,7500.0
2012-12-20 12:35:00,26.72,26.73,26.7,26.72,7800.0,24.203,24.212,24.1848,24.203,7800.0
2012-12-20 12:40:00,26.73,26.74,26.71,26.71,10400.0,24.212,24.2211,24.1939,24.1939,10400.0
2012-12-20 12:45:00,26.71,26.73,26.71,26.71,13500.0,24.1939,24.212,24.1939,24.1939,13500.0
2012-12-20 12:50:00,26.71,26.74,26.71,26.71,32600.0,24.1939,24.2211,24.1939,24.1939,32600.0
2012-12-20 12:55:00,26.71,26.71,26.69,26.7,7100.0,24.1939,24.1939,24.1758,24.1848,7100.0
2012-12-20 13:00:00,26.7,26.7,26.66,26.67,8900.0,24.1848,24.1848,24.1486,24.1577,8900.0
2012-12-20 13:05:00,26.68,26.71,26.67,26.71,17200.0,24.1667,24.1939,24.1577,24.1939,17200.0
2012-12-20 13:10:00,26.71,26.71,26.68,26.69,26300.0,24.1939,24.1939,24.1667,24.1758,26300.0
2012-12-20 13:15:00,26.68,26.69,26.65,26.68,9900.0,24.1667,24.1758,24.1395,24.1667,9900.0
2012-12-20 13:20:00,26.69,26.69,26.66,26.67,16300.0,24.1758,24.1758,24.1486,24.1577,16300.0
2012-12-20 13:25:00,26.68,26.72,26.67,26.7,11900.0,24.1667,24.203,24.1577,24.1848,11900.0
2012-12-20 13:30:00,26.7,26.72,26.69,26.71,90000.0,24.1848,24.203,24.1758,24.1939,90000.0
2012-12-20 13:35:00,26.7,26.76,26.7,26.75,23500.0,24.1848,24.2392,24.1848,24.2301,23500.0
2012-12-20 13:40:00,26.74,26.76,26.71,26.73,9200.0,24.2211,24.2392,24.1939,24.212,9200.0
2012-12-20 13:45:00,26.74,26.77,26.72,26.72,28400.0,24.2211,24.2482,24.203,24.203,28400.0
2012-12-20 13:50:00,26.72,26.76,26.72,26.75,61300.0,24.203,24.2392,24.203,24.2301,61300.0
2012-12-20 13:55:00,26.74,26.75,26.7,26.72,70800.0,24.2211,24.2301,24.1848,24.203,70800.0
2012-12-20 14:00:00,26.72,26.76,26.72,26.76,53300.0,24.203,24.2392,24.203,24.2392,53300.0
2012-12-20 14:05:00,26.76,26.77,26.73,26.73,53100.0,24.2392,24.2482,24.212,24.212,53100.0
2012-12-20 14:10:00,26.74,26.75,26.72,26.74,16700.0,24.2211,24.2301,24.203,24.2211,16700.0
2012-12-20 14:15:00,26.75,26.77,26.74,26.76,18200.0,24.2301,24.2482,24.2211,24.2392,18200.0
2012-12-20 14:20:00,26.76,26.76,26.74,26.76,7400.0,24.2392,24.2392,24.2211,24.2392,7400.0
2012-12-20 14:25:00,26.75,26.78,26.75,26.78,20500.0,24.2301,24.2573,24.2301,24.2573,20500.0
2012-12-20 14:30:00,26.78,26.8,26.77,26.78,24700.0,24.2573,24.2754,24.2482,24.2573,24700.0
2012-12-20 14:35:00,26.78,26.78,26.75,26.77,21300.0,24.2573,24.2573,24.2301,24.2482,21300.0
2012-12-20 14:40:00,26.76,26.78,26.75,26.77,16800.0,24.2392,24.2573,24.2301,24.2482,16800.0
2012-12-20 14:45:00,26.76,26.8,26.76,26.8,20200.0,24.2392,24.2754,24.2392,24.2754,20200.0
2012-12-20 14:50:00,26.79,26.8,26.78,26.79,28800.0,24.2664,24.2754,24.2573,24.2664,28800.0
2012-12-20 14:55:00,26.79,26.8,26.79,26.79,40700.0,24.2664,24.2754,24.2664,24.2664,40700.0
2012-12-20 15:00:00,26.79,26.79,26.76,26.77,77700.0,24.2664,24.2664,24.2392,24.2482,77700.0
2012-12-20 15:05:00,26.77,26.8,26.77,26.8,103000.0,24.2482,24.2754,24.2482,24.2754,103000.0
2012-12-20 15:10:00,26.79,26.84,26.77,26.84,374500.0,24.2664,24.3116,24.2482,24.3116,374500.0
2012-12-20 15:15:00,26.83,26.83,26.79,26.79,62500.0,24.3026,24.3026,24.2664,24.2664,62500.0
2012-12-20 15:20:00,26.79,26.8,26.78,26.79,26300.0,24.2664,24.2754,24.2573,24.2664,26300.0
2012-12-20 15:25:00,26.79,26.81,26.79,26.79,26800.0,24.2664,24.2845,24.2664,24.2664,26800.0
2012-12-20 15:30:00,26.8,26.81,26.79,26.8,27300.0,24.2754,24.2845,24.2664,24.2754,27300.0
2012-12-20 15:35:00,26.8,26.82,26.79,26.81,95600.0,24.2754,24.2935,24.2664,24.2845,95600.0
2012-12-20 15:40:00,26.8,26.83,26.79,26.79,26700.0,24.2754,24.3026,24.2664,24.2664,26700.0
2012-12-20 15:45:00,26.8,26.81,26.8,26.8,71000.0,24.2754,24.2845,24.2754,24.2754,71000.0
2012-12-20 15:50:00,26.79,26.81,26.79,26.81,57800.0,24.2664,24.2845,24.2664,24.2845,57800.0
2012-12-20 15:55:00,26.81,26.87,26.8,26.87,199400.0,24.2845,24.3388,24.2754,24.3388,199400.0
2012-12-21 09:30:00,26.1,26.18,26.05,26.13,335900.0,23.7118,23.7845,23.6664,23.7391,335900.0
2012-12-21 09:35:00,26.11,26.23,26.1,26.22,489200.0,23.7209,23.8299,23.7118,23.8208,489200.0
2012-12-21 09:40:00,26.23,26.36,26.15,26.35,290600.0,23.8299,23.948,23.7572,23.9389,290600.0
2012-12-21 09:45:00,26.35,26.35,26.22,26.25,273600.0,23.9389,23.9389,23.8208,23.8481,273600.0
2012-12-21 09:50:00,26.24,26.29,26.19,26.26,165300.0,23.839,23.8844,23.7936,23.8572,165300.0
2012-12-21 09:55:00,26.26,26.28,26.2,26.24,98700.0,23.8572,23.8753,23.8027,23.839,98700.0
2012-12-21 10:00:00,26.24,26.25,26.15,26.16,132200.0,23.839,23.8481,23.7572,23.7663,132200.0
2012-12-21 10:05:00,26.15,26.2,26.14,26.17,49000.0,23.7572,23.8027,23.7482,23.7754,49000.0
2012-12-21 10:10:00,26.17,26.3,26.16,26.29,51100.0,23.7754,23.8935,23.7663,23.8844,51100.0
2012-12-21 10:15:00,26.3,26.34,26.25,26.33,114400.0,23.8935,23.9299,23.8481,23.9208,114400.0
2012-12-21 10:20:00,26.34,26.4,26.33,26.36,52700.0,23.9299,23.9844,23.9208,23.948,52700.0
2012-12-21 10:25:00,26.37,26.41,26.36,26.41,40000.0,23.9571,23.9935,23.948,23.9935,40000.0
2012-12-21 10:30:00,26.41,26.49,26.4,26.44,187500.0,23.9935,24.0661,23.9844,24.0207,187500.0
2012-12-21 10:35:00,26.45,26.48,26.42,26.43,48800.0,24.0298,24.057,24.0025,24.0116,48800.0
2012-12-21 10:40:00,26.43,26.43,26.37,26.39,93100.0,24.0116,24.0116,23.9571,23.9753,93100.0
2012-12-21 10:45:00,26.39,26.46,26.39,26.44,42600.0,23.9753,24.0389,23.9753,24.0207,42600.0
2012-12-21 10:50:00,26.44,26.47,26.43,26.45,40000.0,24.0207,24.048,24.0116,24.0298,40000.0
2012-12-21 10:55:00,26.45,26.45,26.42,26.43,111800.0,24.0298,24.0298,24.0025,24.0116,111800.0
2012-12-21 11:00:00,26.42,26.45,26.41,26.42,73900.0,24.0025,24.0298,23.9935,24.0025,73900.0
2012-12-21 11:05:00,26.42,26.43,26.34,26.38,186200.0,24.0025,24.0116,23.9299,23.9662,186200.0
2012-12-21 11:10:00,26.38,26.39,26.36,26.36,38800.0,23.9662,23.9753,23.948,23.948,38800.0
2012-12-21 11:15:00,26.37,26.37,26.32,26.32,74700.0,23.9571,23.9571,23.9117,23.9117,74700.0
2012-12-21 11:20:00,26.32,26.36,26.31,26.33,74900.0,23.9117,23.948,23.9026,23.9208,74900.0
2012-12-21 11:25:00,26.33,26.35,26.32,26.32,62300.0,23.9208,23.9389,23.9117,23.9117,62300.0
2012-12-21 11:30:00,26.32,26.32,26.25,26.26,86800.0,23.9117,23.9117,23.8481,23.8572,86800.0
2012-12-21 11:35:00,26.27,26.27,26.24,26.26,36000.0,23.8663,23.8663,23.839,23.8572,36000.0
2012-12-21 11:40:00,26.25,26.25,26.2,26.2,31000.0,23.8481,23.8481,23.8027,23.8027,31000.0
2012-12-21 11:45:00,26.2,26.22,26.19,26.21,44600.0,23.8027,23.8208,23.7936,23.8118,44600.0
2012-12-21 11:50:00,26.2,26.22,26.19,26.19,84000.0,23.8027,23.8208,23.7936,23.7936,84000.0
2012-12-21 11:55:00,26.19,26.23,26.19,26.22,23700.0,23.7936,23.8299,23.7936,23.8208,23700.0
2012-12-21 12:00:00,26.23,26.26,26.21,26.21,51500.0,23.8299,23.8572,23.8118,23.8118,51500.0
2012-12-21 12:05:00,26.21,26.23,26.21,26.22,22100.0,23.8118,23.8299,23.8118,23.8208,22100.0
2012-12-21 12:10:00,26.22,26.25,26.2,26.2,36000.0,23.8208,23.8481,23.8027,23.8027,36000.0
2012-12-21 12:15:00,26.2,26.23,26.2,26.22,33600.0,23.8027,23.8299,23.8027,23.8208,33600.0
2012-12-21 12:20:00,26.22,26.23,26.2,26.2,32300.0,23.8208,23.8299,23.8027,23.8027,32300.0
2012-12-21 12:25:00,26.2,26.21,26.18,26.19,40100.0,23.8027,23.8118,23.7845,23.7936,40100.0
2012-12-21 12:30:00,26.19,26.22,26.18,26.22,17700.0,23.7936,23.8208,23.7845,23.8208,17700.0
2012-12-21 12:35:00,26.22,26.24,26.19,26.2,31300.0,23.8208,23.839,23.7936,23.8027,31300.0
2012-12-21 12:40:00,26.2,26.23,26.19,26.22,19200.0,23.8027,23.8299,23.7936,23.8208,19200.0
2012-12-21 12:45:00,26.23,26.28,26.23,26.27,16000.0,23.8299,23.8753,23.8299,23.8663,16000.0
2012-12-21 12:50:00,26.27,26.27,26.25,26.25,34600.0,23.8663,23.8663,23.8481,23.8481,34600.0
2012-12-21 12:55:00,26.24,26.29,26.24,26.28,29200.0,23.839,23.8844,23.839,23.8753,29200.0
2012-12-21 13:00:00,26.28,26.3,26.27,26.28,35000.0,23.8753,23.8935,23.8663,23.8753,35000.0
2012-12-21 13:05:00,26.28,26.3,26.26,26.26,18600.0,23.8753,23.8935,23.8572,23.8572,18600.0
2012-12-21 13:10:00,26.25,26.27,26.24,26.24,26200.0,23.8481,23.8663,23.839,23.839,26200.0
2012-12-21 13:15:00,26.23,26.24,26.22,26.24,22800.0,23.8299,23.839,23.8208,23.839,22800.0
2012-12-21 13:20:00,26.24,26.25,26.22,26.22,29200.0,23.839,23.8481,23.8208,23.8208,29200.0
2012-12-21 13:25:00,26.23,26.25,26.22,26.25,17100.0,23.8299,23.8481,23.8208,23.8481,17100.0
2012-12-21 13:30:00,26.25,26.25,26.21,26.23,28100.0,23.8481,23.8481,23.8118,23.8299,28100.0
2012-12-21 13:35:00,26.22,26.26,26.22,26.25,19900.0,23.8208,23.8572,23.8208,23.8481,19900.0
2012-12-21 13:40:00,26.26,26.32,26.26,26.3,97500.0,23.8572,23.9117,23.8572,23.8935,97500.0
2012-12-21 13:45:00,26.3,26.3,26.29,26.29,17800.0,23.8935,23.8935,23.8844,23.8844,17800.0
2012-12-21 13:50:00,26.28,26.28,26.27,26.27,19000.0,23.8753,23.8753,23.8663,23.8663,19000.0
2012-12-21 13:55:00,26.28,26.3,26.27,26.3,26000.0,23.8753,23.8935,23.8663,23.8935,26000.0
2012-12-21 14:00:00,26.3,26.32,26.3,26.32,11600.0,23.8935,23.9117,23.8935,23.9117,11600.0
2012-12-21 14:05:00,26.31,26.32,26.28,26.28,42500.0,23.9026,23.9117,23.8753,23.8753,42500.0
2012-12-21 14:10:00,26.29,26.3,26.28,26.3,15100.0,23.8844,23.8935,23.8753,23.8935,15100.0
2012-12-21 14:15:00,26.3,26.33,26.3,26.31,16100.0,23.8935,23.9208,23.8935,23.9026,16100.0
2012-12-21 14:20:00,26.31,26.31,26.28,26.29,21400.0,23.9026,23.9026,23.8753,23.8844,21400.0
2012-12-21 14:25:00,26.28,26.29,26.27,26.27,30200.0,23.8753,23.8844,23.8663,23.8663,30200.0
2012-12-21 14:30:00,26.27,26.3,26.27,26.29,64900.0,23.8663,23.8935,23.8663,23.8844,64900.0
2012-12-21 14:35:00,26.29,26.3,26.28,26.28,48100.0,23.8844,23.8935,23.8753,23.8753,48100.0
2012-12-21 14:40:00,26.29,26.3,26.27,26.3,24000.0,23.8844,23.8935,23.8663,23.8935,24000.0
2012-12-21 14:45:00,26.3,26.34,26.29,26.34,32500.0,23.8935,23.9299,23.8844,23.9299,32500.0
2012-12-21 14:50:00,26.34,26.35,26.33,26.33,35200.0,23.9299,23.9389,23.9208,23.9208,35200.0
2012-12-21 14:55:00,26.34,26.35,26.33,26.33,38400.0,23.9299,23.9389,23.9208,23.9208,38400.0
2012-12-21 15:00:00,26.34,26.34,26.33,26.34,28000.0,23.9299,23.9299,23.9208,23.9299,28000.0
2012-12-21 15:05:00,26.34,26.34,26.26,26.27,383500.0,23.9299,23.9299,23.8572,23.8663,383500.0
2012-12-21 15:10:00,26.27,26.31,26.27,26.3,203900.0,23.8663,23.9026,23.8663,23.8935,203900.0
2012-12-21 15:15:00,26.3,26.33,26.3,26.33,67800.0,23.8935,23.9208,23.8935,23.9208,67800.0
2012-12-21 15:20:00,26.33,26.34,26.31,26.32,56200.0,23.9208,23.9299,23.9026,23.9117,56200.0
2012-12-21 15:25:00,26.31,26.36,26.31,26.35,37900.0,23.9026,23.948,23.9026,23.9389,37900.0
2012-12-21 15:30:00,26.36,26.41,26.35,26.4,60100.0,23.948,23.9935,23.9389,23.9844,60100.0
2012-12-21 15:35:00,26.39,26.43,26.39,26.42,48100.0,23.9753,24.0116,23.9753,24.0025,48100.0
2012-12-21 15:40:00,26.42,26.44,26.41,26.43,66500.0,24.0025,24.0207,23.9935,24.0116,66500.0
2012-12-21 15:45:00,26.44,26.44,26.39,26.41,157900.0,24.0207,24.0207,23.9753,23.9935,157900.0
2012-12-21 15:50:00,26.41,26.42,26.4,26.41,128100.0,23.9935,24.0025,23.9844,23.9935,128100.0
2012-12-21 15:55:00,26.4,26.43,26.37,26.43,341200.0,23.9844,24.0116,23.9571,24.0116,341200.0
2012-12-24 09:30:00,26.49,26.5,26.4,26.41,52400.0,24.0661,24.0752,23.9844,23.9935,52400.0
2012-12-24 09:35:00,26.43,26.43,26.34,26.34,20000.0,24.0116,24.0116,23.9299,23.9299,20000.0
2012-12-24 09:40:00,26.34,26.39,26.31,26.39,23700.0,23.9299,23.9753,23.9026,23.9753,23700.0
2012-12-24 09:45:00,26.41,26.43,26.36,26.39,12200.0,23.9935,24.0116,23.948,23.9753,12200.0
2012-12-24 09:50:00,26.39,26.5,26.39,26.46,96000.0,23.9753,24.0752,23.9753,24.0389,96000.0
2012-12-24 09:55:00,26.45,26.45,26.4,26.41,18000.0,24.0298,24.0298,23.9844,23.9935,18000.0
2012-12-24 10:00:00,26.41,26.42,26.4,26.41,30600.0,23.9935,24.0025,23.9844,23.9935,30600.0
2012-12-24 10:05:00,26.41,26.43,26.4,26.42,27700.0,23.9935,24.0116,23.9844,24.0025,27700.0
2012-12-24 10:10:00,26.41,26.43,26.37,26.37,23200.0,23.9935,24.0116,23.9571,23.9571,23200.0
2012-12-24 10:15:00,26.37,26.39,26.35,26.38,20400.0,23.9571,23.9753,23.9389,23.9662,20400.0
2012-12-24 10:20:00,26.37,26.38,26.36,26.36,23500.0,23.9571,23.9662,23.948,23.948,23500.0
2012-12-24 10:25:00,26.36,26.37,26.35,26.37,7300.0,23.948,23.9571,23.9389,23.9571,7300.0
2012-12-24 10:30:00,26.38,26.42,26.38,26.42,11000.0,23.9662,24.0025,23.9662,24.0025,11000.0
2012-12-24 10:35:00,26.42,26.42,26.4,26.41,11800.0,24.0025,24.0025,23.9844,23.9935,11800.0
2012-12-24 10:40:00,26.4,26.4,26.35,26.35,16200.0,23.9844,23.9844,23.9389,23.9389,16200.0
2012-12-24 10:45:00,26.35,26.39,26.34,26.36,9700.0,23.9389,23.9753,23.9299,23.948,9700.0
2012-12-24 10:50:00,26.35,26.38,26.34,26.37,9000.0,23.9389,23.9662,23.9299,23.9571,9000.0
2012-12-24 10:55:00,26.38,26.41,26.37,26.4,12800.0,23.9662,23.9935,23.9571,23.9844,12800.0
2012-12-24 11:00:00,26.39,26.42,26.38,26.42,11300.0,23.9753,24.0025,23.9662,24.0025,11300.0
2012-12-24 11:05:00,26.41,26.41,26.39,26.4,14000.0,23.9935,23.9935,23.9753,23.9844,14000.0
2012-12-24 11:10:00,26.4,26.43,26.4,26.4,7600.0,23.9844,24.0116,23.9844,23.9844,7600.0
2012-12-24 11:15:00,26.39,26.39,26.37,26.37,8200.0,23.9753,23.9753,23.9571,23.9571,8200.0
2012-12-24 11:20:00,26.38,26.38,26.37,26.37,6800.0,23.9662,23.9662,23.9571,23.9571,6800.0
2012-12-24 11:25:00,26.37,26.38,26.35,26.35,18000.0,23.9571,23.9662,23.9389,23.9389,18000.0
2012-12-24 11:30:00,26.36,26.37,26.33,26.36,18400.0,23.948,23.9571,23.9208,23.948,18400.0
2012-12-24 11:35:00,26.36,26.36,26.33,26.36,10600.0,23.948,23.948,23.9208,23.948,10600.0
2012-12-24 11:40:00,26.35,26.36,26.34,26.34,22800.0,23.9389,23.948,23.9299,23.9299,22800.0
2012-12-24 11:45:00,26.35,26.35,26.31,26.31,15800.0,23.9389,23.9389,23.9026,23.9026,15800.0
2012-12-24 11:50:00,26.32,26.34,26.29,26.34,17700.0,23.9117,23.9299,23.8844,23.9299,17700.0
2012-12-24 11:55:00,26.34,26.36,26.34,26.34,17600.0,23.9299,23.948,23.9299,23.9299,17600.0
2012-12-24 12:00:00,26.35,26.37,26.34,26.36,9400.0,23.9389,23.9571,23.9299,23.948,9400.0
2012-12-24 12:05:00,26.35,26.35,26.32,26.32,11000.0,23.9389,23.9389,23.9117,23.9117,11000.0
2012-12-24 12:10:00,26.33,26.33,26.32,26.32,13500.0,23.9208,23.9208,23.9117,23.9117,13500.0
2012-12-24 12:15:00,26.32,26.33,26.3,26.33,20000.0,23.9117,23.9208,23.8935,23.9208,20000.0
2012-12-24 12:20:00,26.32,26.33,26.31,26.33,13200.0,23.9117,23.9208,23.9026,23.9208,13200.0
2012-12-24 12:25:00,26.33,26.36,26.33,26.34,10400.0,23.9208,23.948,23.9208,23.9299,10400.0
2012-12-24 12:30:00,26.34,26.35,26.33,26.34,17800.0,23.9299,23.9389,23.9208,23.9299,17800.0
2012-12-24 12:35:00,26.34,26.34,26.31,26.31,12100.0,23.9299,23.9299,23.9026,23.9026,12100.0
2012-12-24 12:40:00,26.32,26.32,26.3,26.3,25700.0,23.9117,23.9117,23.8935,23.8935,25700.0
2012-12-24 12:45:00,26.3,26.3,26.27,26.28,38500.0,23.8935,23.8935,23.8663,23.8753,38500.0
2012-12-24 12:50:00,26.28,26.28,26.24,26.24,52400.0,23.8753,23.8753,23.839,23.839,52400.0
2012-12-24 12:55:00,26.25,26.29,26.25,26.28,44800.0,23.8481,23.8844,23.8481,23.8753,44800.0
2012-12-26 09:30:00,26.35,26.41,26.32,26.38,72800.0,23.9389,23.9935,23.9117,23.9662,72800.0
2012-12-26 09:35:00,26.31,26.36,26.29,26.3,6800.0,23.9026,23.948,23.8844,23.8935,6800.0
2012-12-26 09:40:00,26.3,26.3,26.24,26.25,6300.0,23.8935,23.8935,23.839,23.8481,6300.0
2012-12-26 09:45:00,26.24,26.37,26.24,26.37,23700.0,23.839,23.9571,23.839,23.9571,23700.0
2012-12-26 09:50:00,26.36,26.37,26.33,26.33,14800.0,23.948,23.9571,23.9208,23.9208,14800.0
2012-12-26 09:55:00,26.32,26.37,26.32,26.34,13500.0,23.9117,23.9571,23.9117,23.9299,13500.0
2012-12-26 10:00:00,26.32,26.36,26.28,26.28,13300.0,23.9117,23.948,23.8753,23.8753,13300.0
2012-12-26 10:05:00,26.28,26.32,26.28,26.3,21000.0,23.8753,23.9117,23.8753,23.8935,21000.0
2012-12-26 10:10:00,26.31,26.32,26.3,26.3,88600.0,23.9026,23.9117,23.8935,23.8935,88600.0
2012-12-26 10:15:00,26.31,26.33,26.3,26.32,209800.0,23.9026,23.9208,23.8935,23.9117,209800.0
2012-12-26 10:20:00,26.33,26.34,26.31,26.32,148200.0,23.9208,23.9299,23.9026,23.9117,148200.0
2012-12-26 10:25:00,26.32,26.33,26.31,26.32,94200.0,23.9117,23.9208,23.9026,23.9117,94200.0
2012-12-26 10:30:00,26.32,26.33,26.26,26.26,15500.0,23.9117,23.9208,23.8572,23.8572,15500.0
2012-12-26 10:35:00,26.26,26.26,26.19,26.2,36600.0,23.8572,23.8572,23.7936,23.8027,36600.0
2012-12-26 10:40:00,26.19,26.21,26.18,26.18,46600.0,23.7936,23.8118,23.7845,23.7845,46600.0
2012-12-26 10:45:00,26.18,26.2,26.16,26.2,37600.0,23.7845,23.8027,23.7663,23.8027,37600.0
2012-12-26 10:50:00,26.19,26.19,26.17,26.17,16500.0,23.7936,23.7936,23.7754,23.7754,16500.0
2012-12-26 10:55:00,26.18,26.2,26.13,26.13,24100.0,23.7845,23.8027,23.7391,23.7391,24100.0
2012-12-26 11:00:00,26.13,26.17,26.08,26.12,64300.0,23.7391,23.7754,23.6936,23.73,64300.0
2012-12-26 11:05:00,26.12,26.12,26.05,26.07,42400.0,23.73,23.73,23.6664,23.6846,42400.0
2012-12-26 11:10:00,26.07,26.14,26.03,26.13,33000.0,23.6846,23.7482,23.6482,23.7391,33000.0
2012-12-26 11:15:00,26.13,26.15,26.1,26.1,16400.0,23.7391,23.7572,23.7118,23.7118,16400.0
2012-12-26 11:20:00,26.11,26.14,26.09,26.14,25000.0,23.7209,23.7482,23.7027,23.7482,25000.0
2012-12-26 11:25:00,26.15,26.16,26.09,26.09,20800.0,23.7572,23.7663,23.7027,23.7027,20800.0
2012-12-26 11:30:00,26.08,26.17,26.06,26.17,31400.0,23.6936,23.7754,23.6755,23.7754,31400.0
2012-12-26 11:35:00,26.16,26.16,26.13,26.13,32700.0,23.7663,23.7663,23.7391,23.7391,32700.0
2012-12-26 11:40:00,26.13,26.16,26.12,26.15,19500.0,23.7391,23.7663,23.73,23.7572,19500.0
2012-12-26 11:45:00,26.14,26.14,26.1,26.1,27700.0,23.7482,23.7482,23.7118,23.7118,27700.0
2012-12-26 11:50:00,26.11,26.16,26.1,26.16,37000.0,23.7209,23.7663,23.7118,23.7663,37000.0
2012-12-26 11:55:00,26.16,26.18,26.13,26.13,12200.0,23.7663,23.7845,23.7391,23.7391,12200.0
2012-12-26 12:00:00,26.14,26.17,26.14,26.17,26300.0,23.7482,23.7754,23.7482,23.7754,26300.0
2012-12-26 12:05:00,26.16,26.16,26.14,26.16,11400.0,23.7663,23.7663,23.7482,23.7663,11400.0
2012-12-26 12:10:00,26.16,26.16,26.13,26.14,19200.0,23.7663,23.7663,23.7391,23.7482,19200.0
2012-12-26 12:15:00,26.14,26.14,26.12,26.14,30500.0,23.7482,23.7482,23.73,23.7482,30500.0
2012-12-26 12:20:00,26.14,26.16,26.11,26.11,27300.0,23.7482,23.7663,23.7209,23.7209,27300.0
2012-12-26 12:25:00,26.11,26.13,26.1,26.11,22100.0,23.7209,23.7391,23.7118,23.7209,22100.0
2012-12-26 12:30:00,26.11,26.11,26.09,26.11,16900.0,23.7209,23.7209,23.7027,23.7209,16900.0
2012-12-26 12:35:00,26.09,26.11,26.08,26.1,37200.0,23.7027,23.7209,23.6936,23.7118,37200.0
2012-12-26 12:40:00,26.09,26.12,26.08,26.1,10700.0,23.7027,23.73,23.6936,23.7118,10700.0
2012-12-26 12:45:00,26.1,26.11,26.08,26.11,15700.0,23.7118,23.7209,23.6936,23.7209,15700.0
2012-12-26 12:50:00,26.1,26.11,26.09,26.11,16600.0,23.7118,23.7209,23.7027,23.7209,16600.0
2012-12-26 12:55:00,26.11,26.15,26.11,26.12,25100.0,23.7209,23.7572,23.7209,23.73,25100.0
2012-12-26 13:00:00,26.13,26.13,26.09,26.12,18600.0,23.7391,23.7391,23.7027,23.73,18600.0
2012-12-26 13:05:00,26.11,26.11,26.1,26.1,13000.0,23.7209,23.7209,23.7118,23.7118,13000.0
2012-12-26 13:10:00,26.1,26.12,26.08,26.12,16900.0,23.7118,23.73,23.6936,23.73,16900.0
2012-12-26 13:15:00,26.11,26.12,26.08,26.12,17100.0,23.7209,23.73,23.6936,23.73,17100.0
2012-12-26 13:20:00,26.12,26.12,26.09,26.1,5000.0,23.73,23.73,23.7027,23.7118,5000.0
2012-12-26 13:25:00,26.1,26.12,26.1,26.12,22600.0,23.7118,23.73,23.7118,23.73,22600.0
2012-12-26 13:30:00,26.12,26.14,26.11,26.12,18700.0,23.73,23.7482,23.7209,23.73,18700.0
2012-12-26 13:35:00,26.12,26.16,26.12,26.14,10300.0,23.73,23.7663,23.73,23.7482,10300.0
2012-12-26 13:40:00,26.14,26.15,26.12,26.12,23400.0,23.7482,23.7572,23.73,23.73,23400.0
2012-12-26 13:45:00,26.12,26.13,26.11,26.11,14000.0,23.73,23.7391,23.7209,23.7209,14000.0
2012-12-26 13:50:00,26.1,26.13,26.1,26.12,10700.0,23.7118,23.7391,23.7118,23.73,10700.0
2012-12-26 13:55:00,26.12,26.13,26.1,26.1,13700.0,23.73,23.7391,23.7118,23.7118,13700.0
2012-12-26 14:00:00,26.1,26.14,26.1,26.13,25600.0,23.7118,23.7482,23.7118,23.7391,25600.0
2012-12-26 14:05:00,26.14,26.14,26.13,26.13,19800.0,23.7482,23.7482,23.7391,23.7391,19800.0
2012-12-26 14:10:00,26.13,26.14,26.12,26.13,17400.0,23.7391,23.7482,23.73,23.7391,17400.0
2012-12-26 14:15:00,26.13,26.15,26.13,26.14,9700.0,23.7391,23.7572,23.7391,23.7482,9700.0
2012-12-26 14:20:00,26.13,26.14,26.12,26.14,19400.0,23.7391,23.7482,23.73,23.7482,19400.0
2012-12-26 14:25:00,26.13,26.14,26.12,26.14,15000.0,23.7391,23.7482,23.73,23.7482,15000.0
2012-12-26 14:30:00,26.14,26.15,26.13,26.14,18300.0,23.7482,23.7572,23.7391,23.7482,18300.0
2012-12-26 14:35:00,26.15,26.16,26.15,26.16,18300.0,23.7572,23.7663,23.7572,23.7663,18300.0
2012-12-26 14:40:00,26.15,26.15,26.12,26.12,31900.0,23.7572,23.7572,23.73,23.73,31900.0
2012-12-26 14:45:00,26.12,26.12,26.09,26.12,34500.0,23.73,23.73,23.7027,23.73,34500.0
2012-12-26 14:50:00,26.12,26.17,26.11,26.14,33000.0,23.73,23.7754,23.7209,23.7482,33000.0
2012-12-26 14:55:00,26.14,26.18,26.14,26.14,17400.0,23.7482,23.7845,23.7482,23.7482,17400.0
2012-12-26 15:00:00,26.14,26.14,26.12,26.12,26400.0,23.7482,23.7482,23.73,23.73,26400.0
2012-12-26 15:05:00,26.12,26.14,26.1,26.11,36600.0,23.73,23.7482,23.7118,23.7209,36600.0
2012-12-26 15:10:00,26.11,26.14,26.11,26.11,22000.0,23.7209,23.7482,23.7209,23.7209,22000.0
2012-12-26 15:15:00,26.11,26.13,26.11,26.11,19000.0,23.7209,23.7391,23.7209,23.7209,19000.0
2012-12-26 15:20:00,26.1,26.11,26.07,26.07,48100.0,23.7118,23.7209,23.6846,23.6846,48100.0
2012-12-26 15:25:00,26.06,26.09,26.06,26.08,26700.0,23.6755,23.7027,23.6755,23.6936,26700.0
2012-12-26 15:30:00,26.08,26.09,26.06,26.07,26300.0,23.6936,23.7027,23.6755,23.6846,26300.0
2012-12-26 15:35:00,26.07,26.08,26.06,26.06,23700.0,23.6846,23.6936,23.6755,23.6755,23700.0
2012-12-26 15:40:00,26.07,26.07,26.02,26.02,34600.0,23.6846,23.6846,23.6391,23.6391,34600.0
2012-12-26 15:45:00,26.02,26.05,26.01,26.04,134400.0,23.6391,23.6664,23.6301,23.6573,134400.0
2012-12-26 15:50:00,26.03,26.03,26.0,26.01,132900.0,23.6482,23.6482,23.621,23.6301,132900.0
2012-12-26 15:55:00,26.0,26.03,26.0,26.02,105800.0,23.621,23.6482,23.621,23.6391,105800.0
2012-12-27 09:30:00,26.16,26.22,26.05,26.06,72600.0,23.7663,23.8208,23.6664,23.6755,72600.0
2012-12-27 09:35:00,26.09,26.13,26.07,26.11,86000.0,23.7027,23.7391,23.6846,23.7209,86000.0
2012-12-27 09:40:00,26.1,26.18,26.08,26.17,44300.0,23.7118,23.7845,23.6936,23.7754,44300.0
2012-12-27 09:45:00,26.16,26.16,26.08,26.1,34700.0,23.7663,23.7663,23.6936,23.7118,34700.0
2012-12-27 09:50:00,26.11,26.11,26.04,26.05,19400.0,23.7209,23.7209,23.6573,23.6664,19400.0
2012-12-27 09:55:00,26.05,26.05,26.0,26.03,38700.0,23.6664,23.6664,23.621,23.6482,38700.0
2012-12-27 10:00:00,26.03,26.09,26.02,26.09,159200.0,23.6482,23.7027,23.6391,23.7027,159200.0
2012-12-27 10:05:00,26.08,26.09,26.01,26.03,89600.0,23.6936,23.7027,23.6301,23.6482,89600.0
2012-12-27 10:10:00,26.03,26.04,26.02,26.03,52400.0,23.6482,23.6573,23.6391,23.6482,52400.0
2012-12-27 10:15:00,26.02,26.02,25.92,25.92,123800.0,23.6391,23.6391,23.5483,23.5483,123800.0
2012-12-27 10:20:00,25.92,25.92,25.78,25.85,299200.0,23.5483,23.5483,23.4211,23.4847,299200.0
2012-12-27 10:25:00,25.85,25.87,25.74,25.78,102700.0,23.4847,23.5029,23.3848,23.4211,102700.0
2012-12-27 10:30:00,25.78,25.81,25.76,25.8,66100.0,23.4211,23.4484,23.4029,23.4393,66100.0
2012-12-27 10:35:00,25.82,25.83,25.77,25.8,72600.0,23.4574,23.4665,23.412,23.4393,72600.0
2012-12-27 10:40:00,25.8,25.84,25.79,25.83,153900.0,23.4393,23.4756,23.4302,23.4665,153900.0
2012-12-27 10:45:00,25.84,25.94,25.84,25.94,41700.0,23.4756,23.5665,23.4756,23.5665,41700.0
2012-12-27 10:50:00,25.95,25.97,25.93,25.94,22300.0,23.5755,23.5937,23.5574,23.5665,22300.0
2012-12-27 10:55:00,25.94,25.96,25.89,25.91,63400.0,23.5665,23.5846,23.521,23.5392,63400.0
2012-12-27 11:00:00,25.91,25.93,25.91,25.93,17900.0,23.5392,23.5574,23.5392,23.5574,17900.0
2012-12-27 11:05:00,25.92,25.92,25.89,25.91,30200.0,23.5483,23.5483,23.521,23.5392,30200.0
2012-12-27 11:10:00,25.91,25.91,25.85,25.86,38100.0,23.5392,23.5392,23.4847,23.4938,38100.0
2012-12-27 11:15:00,25.86,25.86,25.84,25.85,21100.0,23.4938,23.4938,23.4756,23.4847,21100.0
2012-12-27 11:20:00,25.86,25.91,25.86,25.89,32400.0,23.4938,23.5392,23.4938,23.521,32400.0
2012-12-27 11:25:00,25.88,25.92,25.86,25.87,31200.0,23.5119,23.5483,23.4938,23.5029,31200.0
2012-12-27 11:30:00,25.86,25.88,25.84,25.85,32900.0,23.4938,23.5119,23.4756,23.4847,32900.0
2012-12-27 11:35:00,25.84,25.84,25.83,25.84,14500.0,23.4756,23.4756,23.4665,23.4756,14500.0
2012-12-27 11:40:00,25.84,25.86,25.82,25.82,33600.0,23.4756,23.4938,23.4574,23.4574,33600.0
2012-12-27 11:45:00,25.82,25.83,25.77,25.8,37500.0,23.4574,23.4665,23.412,23.4393,37500.0
2012-12-27 11:50:00,25.8,25.8,25.77,25.77,9200.0,23.4393,23.4393,23.412,23.412,9200.0
2012-12-27 11:55:00,25.76,25.76,25.73,25.74,45300.0,23.4029,23.4029,23.3757,23.3848,45300.0
2012-12-27 12:00:00,25.75,25.77,25.72,25.72,38700.0,23.3938,23.412,23.3666,23.3666,38700.0
2012-12-27 12:05:00,25.72,25.73,25.7,25.71,64700.0,23.3666,23.3757,23.3484,23.3575,64700.0
2012-12-27 12:10:00,25.71,25.74,25.71,25.74,42100.0,23.3575,23.3848,23.3575,23.3848,42100.0
2012-12-27 12:15:00,25.73,25.74,25.7,25.71,53300.0,23.3757,23.3848,23.3484,23.3575,53300.0
2012-12-27 12:20:00,25.7,25.7,25.64,25.64,98800.0,23.3484,23.3484,23.2939,23.2939,98800.0
2012-12-27 12:25:00,25.64,25.67,25.64,25.64,30400.0,23.2939,23.3212,23.2939,23.2939,30400.0
2012-12-27 12:30:00,25.64,25.65,25.59,25.59,41900.0,23.2939,23.303,23.2485,23.2485,41900.0
2012-12-27 12:35:00,25.59,25.6,25.55,25.6,47800.0,23.2485,23.2576,23.2121,23.2576,47800.0
2012-12-27 12:40:00,25.6,25.6,25.57,25.58,17000.0,23.2576,23.2576,23.2303,23.2394,17000.0
2012-12-27 12:45:00,25.58,25.6,25.57,25.6,27700.0,23.2394,23.2576,23.2303,23.2576,27700.0
2012-12-27 12:50:00,25.61,25.61,25.54,25.57,18700.0,23.2667,23.2667,23.2031,23.2303,18700.0
2012-12-27 12:55:00,25.57,25.62,25.55,25.62,49200.0,23.2303,23.2757,23.2121,23.2757,49200.0
2012-12-27 13:00:00,25.63,25.67,25.62,25.67,16500.0,23.2848,23.3212,23.2757,23.3212,16500.0
2012-12-27 13:05:00,25.67,25.71,25.66,25.71,48600.0,23.3212,23.3575,23.3121,23.3575,48600.0
2012-12-27 13:10:00,25.71,25.76,25.71,25.75,25600.0,23.3575,23.4029,23.3575,23.3938,25600.0
2012-12-27 13:15:00,25.76,25.84,25.76,25.83,37800.0,23.4029,23.4756,23.4029,23.4665,37800.0
2012-12-27 13:20:00,25.82,25.82,25.74,25.75,28600.0,23.4574,23.4574,23.3848,23.3938,28600.0
2012-12-27 13:25:00,25.75,25.75,25.71,25.73,33600.0,23.3938,23.3938,23.3575,23.3757,33600.0
2012-12-27 13:30:00,25.74,25.75,25.71,25.73,14300.0,23.3848,23.3938,23.3575,23.3757,14300.0
2012-12-27 13:35:00,25.73,25.75,25.71,25.73,11200.0,23.3757,23.3938,23.3575,23.3757,11200.0
2012-12-27 13:40:00,25.74,25.75,25.71,25.73,31200.0,23.3848,23.3938,23.3575,23.3757,31200.0
2012-12-27 13:45:00,25.72,25.73,25.69,25.7,42600.0,23.3666,23.3757,23.3393,23.3484,42600.0
2012-12-27 13:50:00,25.69,25.73,25.68,25.72,33600.0,23.3393,23.3757,23.3302,23.3666,33600.0
2012-12-27 13:55:00,25.72,25.73,25.71,25.71,22700.0,23.3666,23.3757,23.3575,23.3575,22700.0
2012-12-27 14:00:00,25.71,25.73,25.67,25.67,29800.0,23.3575,23.3757,23.3212,23.3212,29800.0
2012-12-27 14:05:00,25.66,25.67,25.63,25.63,46400.0,23.3121,23.3212,23.2848,23.2848,46400.0
2012-12-27 14:10:00,25.64,25.65,25.63,25.64,20400.0,23.2939,23.303,23.2848,23.2939,20400.0
2012-12-27 14:15:00,25.63,25.7,25.62,25.7,32400.0,23.2848,23.3484,23.2757,23.3484,32400.0
2012-12-27 14:20:00,25.7,25.71,25.66,25.67,28000.0,23.3484,23.3575,23.3121,23.3212,28000.0
2012-12-27 14:25:00,25.66,25.67,25.64,25.64,49600.0,23.3121,23.3212,23.2939,23.2939,49600.0
2012-12-27 14:30:00,25.64,25.66,25.61,25.63,25400.0,23.2939,23.3121,23.2667,23.2848,25400.0
2012-12-27 14:35:00,25.63,25.67,25.63,25.67,31300.0,23.2848,23.3212,23.2848,23.3212,31300.0
2012-12-27 14:40:00,25.68,25.74,25.67,25.74,31400.0,23.3302,23.3848,23.3212,23.3848,31400.0
2012-12-27 14:45:00,25.76,25.86,25.74,25.81,89800.0,23.4029,23.4938,23.3848,23.4484,89800.0
2012-12-27 14:50:00,25.81,25.87,25.81,25.83,65400.0,23.4484,23.5029,23.4484,23.4665,65400.0
2012-12-27 14:55:00,25.84,25.89,25.83,25.88,47100.0,23.4756,23.521,23.4665,23.5119,47100.0
2012-12-27 15:00:00,25.89,25.92,25.86,25.89,34500.0,23.521,23.5483,23.4938,23.521,34500.0
2012-12-27 15:05:00,25.9,25.96,25.9,25.94,53600.0,23.5301,23.5846,23.5301,23.5665,53600.0
2012-12-27 15:10:00,25.95,25.95,25.9,25.91,26000.0,23.5755,23.5755,23.5301,23.5392,26000.0
2012-12-27 15:15:00,25.91,25.94,25.9,25.94,50900.0,23.5392,23.5665,23.5301,23.5665,50900.0
2012-12-27 15:20:00,25.93,26.01,25.93,25.98,160600.0,23.5574,23.6301,23.5574,23.6028,160600.0
2012-12-27 15:25:00,25.98,25.99,25.94,25.96,40300.0,23.6028,23.6119,23.5665,23.5846,40300.0
2012-12-27 15:30:00,25.95,26.0,25.95,25.99,99900.0,23.5755,23.621,23.5755,23.6119,99900.0
2012-12-27 15:35:00,26.0,26.02,25.98,25.99,113000.0,23.621,23.6391,23.6028,23.6119,113000.0
2012-12-27 15:40:00,25.99,26.06,25.99,26.04,254100.0,23.6119,23.6755,23.6119,23.6573,254100.0
2012-12-27 15:45:00,26.04,26.05,26.01,26.02,70500.0,23.6573,23.6664,23.6301,23.6391,70500.0
2012-12-27 15:50:00,26.02,26.06,26.01,26.03,89500.0,23.6391,23.6755,23.6301,23.6482,89500.0
2012-12-27 15:55:00,26.03,26.09,26.01,26.03,105100.0,23.6482,23.7027,23.6301,23.6482,105100.0
2012-12-28 09:30:00,25.87,25.87,25.76,25.79,17300.0,23.5029,23.5029,23.4029,23.4302,17300.0
2012-12-28 09:35:00,25.8,25.89,25.8,25.84,39000.0,23.4393,23.521,23.4393,23.4756,39000.0
2012-12-28 09:40:00,25.85,25.9,25.85,25.9,43200.0,23.4847,23.5301,23.4847,23.5301,43200.0
2012-12-28 09:45:00,25.9,25.96,25.86,25.92,107900.0,23.5301,23.5846,23.4938,23.5483,107900.0
2012-12-28 09:50:00,25.9,25.9,25.83,25.84,46800.0,23.5301,23.5301,23.4665,23.4756,46800.0
2012-12-28 09:55:00,25.83,25.88,25.82,25.86,142800.0,23.4665,23.5119,23.4574,23.4938,142800.0
2012-12-28 10:00:00,25.88,25.89,25.8,25.89,123400.0,23.5119,23.521,23.4393,23.521,123400.0
2012-12-28 10:05:00,25.89,25.96,25.8,25.81,73500.0,23.521,23.5846,23.4393,23.4484,73500.0
2012-12-28 10:10:00,25.82,25.83,25.73,25.75,116700.0,23.4574,23.4665,23.3757,23.3938,116700.0
2012-12-28 10:15:00,25.76,25.82,25.75,25.8,47700.0,23.4029,23.4574,23.3938,23.4393,47700.0
2012-12-28 10:20:00,25.81,25.82,25.78,25.78,57000.0,23.4484,23.4574,23.4211,23.4211,57000.0
2012-12-28 10:25:00,25.78,25.8,25.75,25.78,44200.0,23.4211,23.4393,23.3938,23.4211,44200.0
2012-12-28 10:30:00,25.79,25.85,25.77,25.83,85900.0,23.4302,23.4847,23.412,23.4665,85900.0
2012-12-28 10:35:00,25.83,25.84,25.82,25.82,20800.0,23.4665,23.4756,23.4574,23.4574,20800.0
2012-12-28 10:40:00,25.81,25.94,25.81,25.87,90200.0,23.4484,23.5665,23.4484,23.5029,90200.0
2012-12-28 10:45:00,25.88,26.0,25.88,25.95,128300.0,23.5119,23.621,23.5119,23.5755,128300.0
2012-12-28 10:50:00,25.95,25.98,25.95,25.96,38000.0,23.5755,23.6028,23.5755,23.5846,38000.0
2012-12-28 10:55:00,25.96,26.0,25.96,25.96,25000.0,23.5846,23.621,23.5846,23.5846,25000.0
2012-12-28 11:00:00,25.96,26.01,25.95,26.0,47200.0,23.5846,23.6301,23.5755,23.621,47200.0
2012-12-28 11:05:00,26.0,26.0,25.94,25.99,28700.0,23.621,23.621,23.5665,23.6119,28700.0
2012-12-28 11:10:00,25.98,25.99,25.96,25.96,22600.0,23.6028,23.6119,23.5846,23.5846,22600.0
2012-12-28 11:15:00,25.96,25.97,25.93,25.95,42600.0,23.5846,23.5937,23.5574,23.5755,42600.0
2012-12-28 11:20:00,25.94,25.94,25.89,25.91,45100.0,23.5665,23.5665,23.521,23.5392,45100.0
2012-12-28 11:25:00,25.91,25.92,25.87,25.87,41100.0,23.5392,23.5483,23.5029,23.5029,41100.0
2012-12-28 11:30:00,25.87,25.91,25.87,25.89,23000.0,23.5029,23.5392,23.5029,23.521,23000.0
2012-12-28 11:35:00,25.88,25.92,25.86,25.9,38400.0,23.5119,23.5483,23.4938,23.5301,38400.0
2012-12-28 11:40:00,25.9,25.95,25.9,25.92,26000.0,23.5301,23.5755,23.5301,23.5483,26000.0
2012-12-28 11:45:00,25.93,25.96,25.92,25.95,14800.0,23.5574,23.5846,23.5483,23.5755,14800.0
2012-12-28 11:50:00,25.94,25.98,25.94,25.98,11600.0,23.5665,23.6028,23.5665,23.6028,11600.0
2012-12-28 11:55:00,25.98,26.0,25.98,25.99,16400.0,23.6028,23.621,23.6028,23.6119,16400.0
2012-12-28 12:00:00,26.0,26.06,25.99,26.05,26700.0,23.621,23.6755,23.6119,23.6664,26700.0
2012-12-28 12:05:00,26.04,26.04,26.02,26.04,22900.0,23.6573,23.6573,23.6391,23.6573,22900.0
2012-12-28 12:10:00,26.05,26.1,26.04,26.09,52600.0,23.6664,23.7118,23.6573,23.7027,52600.0
2012-12-28 12:15:00,26.09,26.09,26.06,26.08,93300.0,23.7027,23.7027,23.6755,23.6936,93300.0
2012-12-28 12:20:00,26.08,26.09,26.04,26.05,33900.0,23.6936,23.7027,23.6573,23.6664,33900.0
2012-12-28 12:25:00,26.05,26.09,26.05,26.09,21900.0,23.6664,23.7027,23.6664,23.7027,21900.0
2012-12-28 12:30:00,26.08,26.08,26.06,26.08,26800.0,23.6936,23.6936,23.6755,23.6936,26800.0
2012-12-28 12:35:00,26.08,26.09,26.06,26.06,41800.0,23.6936,23.7027,23.6755,23.6755,41800.0
2012-12-28 12:40:00,26.06,26.07,26.04,26.04,39000.0,23.6755,23.6846,23.6573,23.6573,39000.0
2012-12-28 12:45:00,26.03,26.04,26.02,26.04,12500.0,23.6482,23.6573,23.6391,23.6573,12500.0
2012-12-28 12:50:00,26.05,26.07,26.04,26.04,16000.0,23.6664,23.6846,23.6573,23.6573,16000.0
2012-12-28 12:55:00,26.05,26.06,26.04,26.06,48700.0,23.6664,23.6755,23.6573,23.6755,48700.0
2012-12-28 13:00:00,26.06,26.09,26.05,26.08,27700.0,23.6755,23.7027,23.6664,23.6936,27700.0
2012-12-28 13:05:00,26.09,26.09,26.06,26.07,27500.0,23.7027,23.7027,23.6755,23.6846,27500.0
2012-12-28 13:10:00,26.07,26.1,26.07,26.09,13000.0,23.6846,23.7118,23.6846,23.7027,13000.0
2012-12-28 13:15:00,26.09,26.1,26.08,26.1,19100.0,23.7027,23.7118,23.6936,23.7118,19100.0
2012-12-28 13:20:00,26.1,26.12,26.1,26.11,18500.0,23.7118,23.73,23.7118,23.7209,18500.0
2012-12-28 13:25:00,26.11,26.13,26.11,26.12,12400.0,23.7209,23.7391,23.7209,23.73,12400.0
2012-12-28 13:30:00,26.11,26.12,26.1,26.11,16200.0,23.7209,23.73,23.7118,23.7209,16200.0
2012-12-28 13:35:00,26.12,26.12,26.11,26.11,12200.0,23.73,23.73,23.7209,23.7209,12200.0
2012-12-28 13:40:00,26.11,26.12,26.09,26.11,42100.0,23.7209,23.73,23.7027,23.7209,42100.0
2012-12-28 13:45:00,26.11,26.11,26.09,26.09,28600.0,23.7209,23.7209,23.7027,23.7027,28600.0
2012-12-28 13:50:00,26.09,26.1,26.08,26.09,30700.0,23.7027,23.7118,23.6936,23.7027,30700.0
2012-12-28 13:55:00,26.09,26.09,26.01,26.01,22000.0,23.7027,23.7027,23.6301,23.6301,22000.0
2012-12-28 14:00:00,26.0,26.02,25.99,25.99,11400.0,23.621,23.6391,23.6119,23.6119,11400.0
2012-12-28 14:05:00,26.0,26.02,25.97,26.0,15400.0,23.621,23.6391,23.5937,23.621,15400.0
2012-12-28 14:10:00,26.0,26.02,25.99,26.02,12100.0,23.621,23.6391,23.6119,23.6391,12100.0
2012-12-28 14:15:00,26.01,26.03,26.0,26.03,14900.0,23.6301,23.6482,23.621,23.6482,14900.0
2012-12-28 14:20:00,26.03,26.05,26.03,26.04,5300.0,23.6482,23.6664,23.6482,23.6573,5300.0
2012-12-28 14:25:00,26.05,26.05,25.99,25.99,10400.0,23.6664,23.6664,23.6119,23.6119,10400.0
2012-12-28 14:30:00,26.01,26.01,25.99,25.99,18300.0,23.6301,23.6301,23.6119,23.6119,18300.0
2012-12-28 14:35:00,25.98,26.0,25.98,25.99,5300.0,23.6028,23.621,23.6028,23.6119,5300.0
2012-12-28 14:40:00,25.99,26.04,25.99,26.04,11000.0,23.6119,23.6573,23.6119,23.6573,11000.0
2012-12-28 14:45:00,26.04,26.06,26.03,26.06,20900.0,23.6573,23.6755,23.6482,23.6755,20900.0
2012-12-28 14:50:00,26.04,26.05,26.04,26.05,2300.0,23.6573,23.6664,23.6573,23.6664,2300.0
2012-12-28 14:55:00,26.05,26.05,26.01,26.02,8500.0,23.6664,23.6664,23.6301,23.6391,8500.0
2012-12-28 15:00:00,26.03,26.04,26.03,26.04,2100.0,23.6482,23.6573,23.6482,23.6573,2100.0
2012-12-28 15:05:00,26.04,26.05,26.03,26.03,17700.0,23.6573,23.6664,23.6482,23.6482,17700.0
2012-12-28 15:10:00,26.03,26.03,26.0,26.02,21300.0,23.6482,23.6482,23.621,23.6391,21300.0
2012-12-28 15:15:00,26.03,26.08,26.02,26.07,47300.0,23.6482,23.6936,23.6391,23.6846,47300.0
2012-12-28 15:20:00,26.07,26.07,26.05,26.06,10700.0,23.6846,23.6846,23.6664,23.6755,10700.0
2012-12-28 15:25:00,26.06,26.07,26.04,26.04,51300.0,23.6755,23.6846,23.6573,23.6573,51300.0
2012-12-28 15:30:00,26.05,26.07,26.04,26.07,20600.0,23.6664,23.6846,23.6573,23.6846,20600.0
2012-12-28 15:35:00,26.06,26.09,25.93,25.95,139200.0,23.6755,23.7027,23.5574,23.5755,139200.0
2012-12-28 15:40:00,25.95,25.99,25.94,25.95,32800.0,23.5755,23.6119,23.5665,23.5755,32800.0
2012-12-28 15:45:00,25.95,25.95,25.89,25.9,68500.0,23.5755,23.5755,23.521,23.5301,68500.0
2012-12-28 15:50:00,25.89,25.92,25.84,25.91,89400.0,23.521,23.5483,23.4756,23.5392,89400.0
2012-12-28 15:55:00,25.92,25.93,25.9,25.9,79500.0,23.5483,23.5574,23.5301,23.5301,79500.0
2012-12-31 09:30:00,25.96,25.98,25.79,25.86,74000.0,23.5846,23.6028,23.4302,23.4938,74000.0
2012-12-31 09:35:00,25.85,26.04,25.85,26.04,70300.0,23.4847,23.6573,23.4847,23.6573,70300.0
2012-12-31 09:40:00,26.06,26.18,26.05,26.12,216500.0,23.6755,23.7845,23.6664,23.73,216500.0
2012-12-31 09:45:00,26.11,26.11,26.01,26.07,115400.0,23.7209,23.7209,23.6301,23.6846,115400.0
2012-12-31 09:50:00,26.07,26.08,26.0,26.06,61200.0,23.6846,23.6936,23.621,23.6755,61200.0
2012-12-31 09:55:00,26.06,26.16,26.06,26.16,53100.0,23.6755,23.7663,23.6755,23.7663,53100.0
2012-12-31 10:00:00,26.16,26.17,26.11,26.14,96000.0,23.7663,23.7754,23.7209,23.7482,96000.0
2012-12-31 10:05:00,26.15,26.22,26.14,26.18,54600.0,23.7572,23.8208,23.7482,23.7845,54600.0
2012-12-31 10:10:00,26.19,26.26,26.19,26.21,275000.0,23.7936,23.8572,23.7936,23.8118,275000.0
2012-12-31 10:15:00,26.21,26.24,26.18,26.18,123000.0,23.8118,23.839,23.7845,23.7845,123000.0
2012-12-31 10:20:00,26.17,26.2,26.15,26.17,39800.0,23.7754,23.8027,23.7572,23.7754,39800.0
2012-12-31 10:25:00,26.17,26.26,26.16,26.19,87400.0,23.7754,23.8572,23.7663,23.7936,87400.0
2012-12-31 10:30:00,26.2,26.24,26.2,26.23,26000.0,23.8027,23.839,23.8027,23.8299,26000.0
2012-12-31 10:35:00,26.24,26.27,26.21,26.25,268900.0,23.839,23.8663,23.8118,23.8481,268900.0
2012-12-31 10:40:00,26.25,26.27,26.18,26.18,175200.0,23.8481,23.8663,23.7845,23.7845,175200.0
2012-12-31 10:45:00,26.18,26.21,26.15,26.15,43400.0,23.7845,23.8118,23.7572,23.7572,43400.0
2012-12-31 10:50:00,26.16,26.19,26.11,26.18,72800.0,23.7663,23.7936,23.7209,23.7845,72800.0
2012-12-31 10:55:00,26.18,26.19,26.16,26.17,19700.0,23.7845,23.7936,23.7663,23.7754,19700.0
2012-12-31 11:00:00,26.17,26.32,26.17,26.31,92300.0,23.7754,23.9117,23.7754,23.9026,92300.0
2012-12-31 11:05:00,26.32,26.32,26.21,26.23,45700.0,23.9117,23.9117,23.8118,23.8299,45700.0
2012-12-31 11:10:00,26.22,26.29,26.22,26.27,20800.0,23.8208,23.8844,23.8208,23.8663,20800.0
2012-12-31 11:15:00,26.26,26.29,26.21,26.22,30800.0,23.8572,23.8844,23.8118,23.8208,30800.0
2012-12-31 11:20:00,26.22,26.26,26.2,26.2,59900.0,23.8208,23.8572,23.8027,23.8027,59900.0
2012-12-31 11:25:00,26.19,26.22,26.19,26.21,29300.0,23.7936,23.8208,23.7936,23.8118,29300.0
2012-12-31 11:30:00,26.21,26.27,26.21,26.24,76200.0,23.8118,23.8663,23.8118,23.839,76200.0
2012-12-31 11:35:00,26.23,26.27,26.21,26.25,37100.0,23.8299,23.8663,23.8118,23.8481,37100.0
2012-12-31 11:40:00,26.25,26.29,26.24,26.26,59500.0,23.8481,23.8844,23.839,23.8572,59500.0
2012-12-31 11:45:00,26.26,26.28,26.24,26.26,33400.0,23.8572,23.8753,23.839,23.8572,33400.0
2012-12-31 11:50:00,26.26,26.27,26.25,26.26,11500.0,23.8572,23.8663,23.8481,23.8572,11500.0
2012-12-31 11:55:00,26.26,26.32,26.26,26.32,37800.0,23.8572,23.9117,23.8572,23.9117,37800.0
2012-12-31 12:00:00,26.33,26.37,26.33,26.36,35400.0,23.9208,23.9571,23.9208,23.948,35400.0
2012-12-31 12:05:00,26.36,26.36,26.29,26.31,45400.0,23.948,23.948,23.8844,23.9026,45400.0
2012-12-31 12:10:00,26.31,26.32,26.3,26.3,8900.0,23.9026,23.9117,23.8935,23.8935,8900.0
2012-12-31 12:15:00,26.31,26.31,26.29,26.3,31000.0,23.9026,23.9026,23.8844,23.8935,31000.0
2012-12-31 12:20:00,26.29,26.34,26.29,26.33,23800.0,23.8844,23.9299,23.8844,23.9208,23800.0
2012-12-31 12:25:00,26.34,26.36,26.33,26.34,25400.0,23.9299,23.948,23.9208,23.9299,25400.0
2012-12-31 12:30:00,26.35,26.38,26.35,26.35,40500.0,23.9389,23.9662,23.9389,23.9389,40500.0
2012-12-31 12:35:00,26.36,26.4,26.36,26.39,74100.0,23.948,23.9844,23.948,23.9753,74100.0
2012-12-31 12:40:00,26.39,26.47,26.39,26.42,92500.0,23.9753,24.048,23.9753,24.0025,92500.0
2012-12-31 12:45:00,26.43,26.53,26.43,26.5,95000.0,24.0116,24.1025,24.0116,24.0752,95000.0
2012-12-31 12:50:00,26.51,26.53,26.46,26.47,66300.0,24.0843,24.1025,24.0389,24.048,66300.0
2012-12-31 12:55:00,26.47,26.48,26.41,26.46,38000.0,24.048,24.057,23.9935,24.0389,38000.0
2012-12-31 13:00:00,26.46,26.47,26.39,26.4,58600.0,24.0389,24.048,23.9753,23.9844,58600.0
2012-12-31 13:05:00,26.39,26.42,26.35,26.41,55300.0,23.9753,24.0025,23.9389,23.9935,55300.0
2012-12-31 13:10:00,26.42,26.47,26.39,26.46,53700.0,24.0025,24.048,23.9753,24.0389,53700.0
2012-12-31 13:15:00,26.47,26.49,26.45,26.48,72500.0,24.048,24.0661,24.0298,24.057,72500.0
2012-12-31 13:20:00,26.47,26.52,26.46,26.51,38000.0,24.048,24.0934,24.0389,24.0843,38000.0
2012-12-31 13:25:00,26.51,26.52,26.5,26.5,53200.0,24.0843,24.0934,24.0752,24.0752,53200.0
2012-12-31 13:30:00,26.49,26.53,26.49,26.53,34400.0,24.0661,24.1025,24.0661,24.1025,34400.0
2012-12-31 13:35:00,26.52,26.53,26.51,26.52,12700.0,24.0934,24.1025,24.0843,24.0934,12700.0
2012-12-31 13:40:00,26.52,26.56,26.51,26.53,133800.0,24.0934,24.1297,24.0843,24.1025,133800.0
2012-12-31 13:45:00,26.53,26.62,26.37,26.39,202400.0,24.1025,24.1842,23.9571,23.9753,202400.0
2012-12-31 13:50:00,26.39,26.42,26.36,26.37,63600.0,23.9753,24.0025,23.948,23.9571,63600.0
2012-12-31 13:55:00,26.36,26.41,26.35,26.38,57000.0,23.948,23.9935,23.9389,23.9662,57000.0
2012-12-31 14:00:00,26.39,26.4,26.36,26.37,27600.0,23.9753,23.9844,23.948,23.9571,27600.0
2012-12-31 14:05:00,26.37,26.4,26.37,26.37,23100.0,23.9571,23.9844,23.9571,23.9571,23100.0
2012-12-31 14:10:00,26.38,26.41,26.37,26.38,52500.0,23.9662,23.9935,23.9571,23.9662,52500.0
2012-12-31 14:15:00,26.38,26.41,26.38,26.41,14400.0,23.9662,23.9935,23.9662,23.9935,14400.0
2012-12-31 14:20:00,26.41,26.44,26.39,26.44,29800.0,23.9935,24.0207,23.9753,24.0207,29800.0
2012-12-31 14:25:00,26.44,26.44,26.4,26.43,13000.0,24.0207,24.0207,23.9844,24.0116,13000.0
2012-12-31 14:30:00,26.43,26.47,26.42,26.44,17300.0,24.0116,24.048,24.0025,24.0207,17300.0
2012-12-31 14:35:00,26.43,26.43,26.4,26.41,29500.0,24.0116,24.0116,23.9844,23.9935,29500.0
2012-12-31 14:40:00,26.41,26.47,26.4,26.45,47600.0,23.9935,24.048,23.9844,24.0298,47600.0
2012-12-31 14:45:00,26.45,26.52,26.45,26.48,103300.0,24.0298,24.0934,24.0298,24.057,103300.0
2012-12-31 14:50:00,26.48,26.53,26.45,26.53,66500.0,24.057,24.1025,24.0298,24.1025,66500.0
2012-12-31 14:55:00,26.53,26.61,26.53,26.59,73400.0,24.1025,24.1752,24.1025,24.157,73400.0
2012-12-31 15:00:00,26.6,26.65,26.57,26.59,134700.0,24.1661,24.2115,24.1388,24.157,134700.0
2012-12-31 15:05:00,26.6,26.61,26.58,26.59,25900.0,24.1661,24.1752,24.1479,24.157,25900.0
2012-12-31 15:10:00,26.6,26.6,26.54,26.56,76100.0,24.1661,24.1661,24.1116,24.1297,76100.0
2012-12-31 15:15:00,26.57,26.58,26.52,26.54,69400.0,24.1388,24.1479,24.0934,24.1116,69400.0
2012-12-31 15:20:00,26.54,26.56,26.52,26.53,32900.0,24.1116,24.1297,24.0934,24.1025,32900.0
2012-12-31 15:25:00,26.53,26.55,26.45,26.48,92400.0,24.1025,24.1206,24.0298,24.057,92400.0
2012-12-31 15:30:00,26.47,26.55,26.47,26.54,57300.0,24.048,24.1206,24.048,24.1116,57300.0
2012-12-31 15:35:00,26.55,26.57,26.52,26.56,73000.0,24.1206,24.1388,24.0934,24.1297,73000.0
2012-12-31 15:40:00,26.56,26.57,26.51,26.51,88400.0,24.1297,24.1388,24.0843,24.0843,88400.0
2012-12-31 15:45:00,26.52,26.59,26.52,26.58,119900.0,24.0934,24.157,24.0934,24.1479,119900.0
2012-12-31 15:50:00,26.59,26.67,26.57,26.62,167600.0,24.157,24.2297,24.1388,24.1842,167600.0
2012-12-31 15:55:00,26.62,26.65,26.58,26.62,223100.0,24.1842,24.2115,24.1479,24.1842,223100.0
2013-01-02 09:30:00,27.4,27.43,27.26,27.42,531600.0,24.8929,24.9201,24.7657,24.911,531600.0
2013-01-02 09:35:00,27.43,27.48,27.38,27.46,1212800.0,24.9201,24.9655,24.8747,24.9474,1212800.0
2013-01-02 09:40:00,27.47,27.48,27.38,27.39,398300.0,24.9565,24.9655,24.8747,24.8838,398300.0
2013-01-02 09:45:00,27.37,27.42,27.33,27.41,187200.0,24.8656,24.911,24.8293,24.902,187200.0
2013-01-02 09:50:00,27.41,27.48,27.4,27.48,135000.0,24.902,24.9655,24.8929,24.9655,135000.0
2013-01-02 09:55:00,27.47,27.48,27.41,27.42,321400.0,24.9565,24.9655,24.902,24.911,321400.0
2013-01-02 10:00:00,27.43,27.46,27.4,27.43,180500.0,24.9201,24.9474,24.8929,24.9201,180500.0
2013-01-02 10:05:00,27.44,27.44,27.37,27.39,140100.0,24.9292,24.9292,24.8656,24.8838,140100.0
2013-01-02 10:10:00,27.39,27.42,27.36,27.37,159000.0,24.8838,24.911,24.8565,24.8656,159000.0
2013-01-02 10:15:00,27.36,27.43,27.36,27.42,205600.0,24.8565,24.9201,24.8565,24.911,205600.0
2013-01-02 10:20:00,27.42,27.46,27.41,27.42,202500.0,24.911,24.9474,24.902,24.911,202500.0
2013-01-02 10:25:00,27.42,27.46,27.42,27.43,107400.0,24.911,24.9474,24.911,24.9201,107400.0
2013-01-02 10:30:00,27.44,27.44,27.4,27.42,107400.0,24.9292,24.9292,24.8929,24.911,107400.0
2013-01-02 10:35:00,27.43,27.46,27.42,27.42,89100.0,24.9201,24.9474,24.911,24.911,89100.0
2013-01-02 10:40:00,27.42,27.44,27.4,27.43,84500.0,24.911,24.9292,24.8929,24.9201,84500.0
2013-01-02 10:45:00,27.43,27.44,27.41,27.41,97900.0,24.9201,24.9292,24.902,24.902,97900.0
2013-01-02 10:50:00,27.41,27.44,27.4,27.42,57900.0,24.902,24.9292,24.8929,24.911,57900.0
2013-01-02 10:55:00,27.41,27.42,27.33,27.34,70700.0,24.902,24.911,24.8293,24.8384,70700.0
2013-01-02 11:00:00,27.33,27.36,27.33,27.33,82200.0,24.8293,24.8565,24.8293,24.8293,82200.0
2013-01-02 11:05:00,27.33,27.33,27.29,27.32,59200.0,24.8293,24.8293,24.7929,24.8202,59200.0
2013-01-02 11:10:00,27.32,27.35,27.24,27.25,83900.0,24.8202,24.8474,24.7475,24.7566,83900.0
2013-01-02 11:15:00,27.24,27.25,27.19,27.23,87200.0,24.7475,24.7566,24.7021,24.7384,87200.0
2013-01-02 11:20:00,27.23,27.27,27.21,27.27,35100.0,24.7384,24.7748,24.7203,24.7748,35100.0
2013-01-02 11:25:00,27.27,27.32,27.27,27.32,50400.0,24.7748,24.8202,24.7748,24.8202,50400.0
2013-01-02 11:30:00,27.32,27.33,27.3,27.33,93100.0,24.8202,24.8293,24.802,24.8293,93100.0
2013-01-02 11:35:00,27.33,27.33,27.24,27.24,74100.0,24.8293,24.8293,24.7475,24.7475,74100.0
2013-01-02 11:40:00,27.24,27.3,27.23,27.29,61100.0,24.7475,24.802,24.7384,24.7929,61100.0
2013-01-02 11:45:00,27.29,27.32,27.29,27.32,63800.0,24.7929,24.8202,24.7929,24.8202,63800.0
2013-01-02 11:50:00,27.32,27.33,27.31,27.32,39900.0,24.8202,24.8293,24.8111,24.8202,39900.0
2013-01-02 11:55:00,27.32,27.32,27.29,27.29,73600.0,24.8202,24.8202,24.7929,24.7929,73600.0
2013-01-02 12:00:00,27.29,27.3,27.26,27.28,64800.0,24.7929,24.802,24.7657,24.7838,64800.0
2013-01-02 12:05:00,27.28,27.3,27.28,27.29,34600.0,24.7838,24.802,24.7838,24.7929,34600.0
2013-01-02 12:10:00,27.29,27.31,27.27,27.31,68800.0,24.7929,24.8111,24.7748,24.8111,68800.0
2013-01-02 12:15:00,27.31,27.31,27.29,27.29,40500.0,24.8111,24.8111,24.7929,24.7929,40500.0
2013-01-02 12:20:00,27.29,27.29,27.26,27.29,52600.0,24.7929,24.7929,24.7657,24.7929,52600.0
2013-01-02 12:25:00,27.29,27.29,27.26,27.27,39200.0,24.7929,24.7929,24.7657,24.7748,39200.0
2013-01-02 12:30:00,27.26,27.28,27.26,27.28,41100.0,24.7657,24.7838,24.7657,24.7838,41100.0
2013-01-02 12:35:00,27.28,27.29,27.27,27.29,54200.0,24.7838,24.7929,24.7748,24.7929,54200.0
2013-01-02 12:40:00,27.28,27.3,27.26,27.26,52100.0,24.7838,24.802,24.7657,24.7657,52100.0
2013-01-02 12:45:00,27.26,27.28,27.26,27.27,38700.0,24.7657,24.7838,24.7657,24.7748,38700.0
2013-01-02 12:50:00,27.27,27.28,27.26,27.27,38200.0,24.7748,24.7838,24.7657,24.7748,38200.0
2013-01-02 12:55:00,27.27,27.28,27.26,27.27,60600.0,24.7748,24.7838,24.7657,24.7748,60600.0
2013-01-02 13:00:00,27.27,27.29,27.27,27.29,29800.0,24.7748,24.7929,24.7748,24.7929,29800.0
2013-01-02 13:05:00,27.28,27.31,27.28,27.31,32200.0,24.7838,24.8111,24.7838,24.8111,32200.0
2013-01-02 13:10:00,27.31,27.32,27.3,27.32,52000.0,24.8111,24.8202,24.802,24.8202,52000.0
2013-01-02 13:15:00,27.32,27.33,27.31,27.32,49500.0,24.8202,24.8293,24.8111,24.8202,49500.0
2013-01-02 13:20:00,27.32,27.34,27.32,27.34,32200.0,24.8202,24.8384,24.8202,24.8384,32200.0
2013-01-02 13:25:00,27.34,27.35,27.3,27.31,60200.0,24.8384,24.8474,24.802,24.8111,60200.0
2013-01-02 13:30:00,27.3,27.33,27.29,27.31,34500.0,24.802,24.8293,24.7929,24.8111,34500.0
2013-01-02 13:35:00,27.31,27.31,27.26,27.27,26100.0,24.8111,24.8111,24.7657,24.7748,26100.0
2013-01-02 13:40:00,27.27,27.27,27.25,27.27,27000.0,24.7748,24.7748,24.7566,24.7748,27000.0
2013-01-02 13:45:00,27.27,27.27,27.25,27.25,42200.0,24.7748,24.7748,24.7566,24.7566,42200.0
2013-01-02 13:50:00,27.26,27.28,27.25,27.26,20600.0,24.7657,24.7838,24.7566,24.7657,20600.0
2013-01-02 13:55:00,27.27,27.3,27.27,27.28,43100.0,24.7748,24.802,24.7748,24.7838,43100.0
2013-01-02 14:00:00,27.28,27.28,27.25,27.27,35500.0,24.7838,24.7838,24.7566,24.7748,35500.0
2013-01-02 14:05:00,27.27,27.27,27.23,27.27,64000.0,24.7748,24.7748,24.7384,24.7748,64000.0
2013-01-02 14:10:00,27.27,27.29,27.21,27.23,51200.0,24.7748,24.7929,24.7203,24.7384,51200.0
2013-01-02 14:15:00,27.22,27.27,27.21,27.26,45000.0,24.7293,24.7748,24.7203,24.7657,45000.0
2013-01-02 14:20:00,27.26,27.27,27.24,27.26,24300.0,24.7657,24.7748,24.7475,24.7657,24300.0
2013-01-02 14:25:00,27.26,27.27,27.24,27.25,19100.0,24.7657,24.7748,24.7475,24.7566,19100.0
2013-01-02 14:30:00,27.25,27.25,27.19,27.2,37000.0,24.7566,24.7566,24.7021,24.7112,37000.0
2013-01-02 14:35:00,27.19,27.19,27.14,27.14,27200.0,24.7021,24.7021,24.6567,24.6567,27200.0
2013-01-02 14:40:00,27.14,27.17,27.12,27.17,18200.0,24.6567,24.6839,24.6385,24.6839,18200.0
2013-01-02 14:45:00,27.17,27.17,27.13,27.15,26800.0,24.6839,24.6839,24.6476,24.6657,26800.0
2013-01-02 14:50:00,27.14,27.16,27.13,27.13,15900.0,24.6567,24.6748,24.6476,24.6476,15900.0
2013-01-02 14:55:00,27.13,27.16,27.13,27.14,91100.0,24.6476,24.6748,24.6476,24.6567,91100.0
2013-01-02 15:00:00,27.14,27.19,27.14,27.17,41900.0,24.6567,24.7021,24.6567,24.6839,41900.0
2013-01-02 15:05:00,27.17,27.24,27.16,27.24,87100.0,24.6839,24.7475,24.6748,24.7475,87100.0
2013-01-02 15:10:00,27.23,27.24,27.21,27.24,37400.0,24.7384,24.7475,24.7203,24.7475,37400.0
2013-01-02 15:15:00,27.23,27.27,27.22,27.26,64000.0,24.7384,24.7748,24.7293,24.7657,64000.0
2013-01-02 15:20:00,27.27,27.27,27.21,27.23,70200.0,24.7748,24.7748,24.7203,24.7384,70200.0
2013-01-02 15:25:00,27.23,27.28,27.22,27.25,106800.0,24.7384,24.7838,24.7293,24.7566,106800.0
2013-01-02 15:30:00,27.26,27.27,27.24,27.27,93900.0,24.7657,24.7748,24.7475,24.7748,93900.0
2013-01-02 15:35:00,27.27,27.29,27.26,27.29,181300.0,24.7748,24.7929,24.7657,24.7929,181300.0
2013-01-02 15:40:00,27.29,27.3,27.25,27.27,459600.0,24.7929,24.802,24.7566,24.7748,459600.0
2013-01-02 15:45:00,27.28,27.28,27.21,27.21,230800.0,24.7838,24.7838,24.7203,24.7203,230800.0
2013-01-02 15:50:00,27.21,27.28,27.21,27.28,142700.0,24.7203,24.7838,24.7203,24.7838,142700.0
2013-01-02 15:55:00,27.28,27.34,27.27,27.31,297000.0,24.7838,24.8384,24.7748,24.8111,297000.0
2013-01-03 09:30:00,27.39,27.45,27.32,27.42,161200.0,24.8838,24.9383,24.8202,24.911,161200.0
2013-01-03 09:35:00,27.42,27.43,27.25,27.25,67100.0,24.911,24.9201,24.7566,24.7566,67100.0
2013-01-03 09:40:00,27.24,27.26,27.18,27.25,87000.0,24.7475,24.7657,24.693,24.7566,87000.0
2013-01-03 09:45:00,27.24,27.29,27.24,27.27,57700.0,24.7475,24.7929,24.7475,24.7748,57700.0
2013-01-03 09:50:00,27.26,27.35,27.26,27.35,87600.0,24.7657,24.8474,24.7657,24.8474,87600.0
2013-01-03 09:55:00,27.35,27.4,27.34,27.37,139600.0,24.8474,24.8929,24.8384,24.8656,139600.0
2013-01-03 10:00:00,27.37,27.38,27.31,27.37,81300.0,24.8656,24.8747,24.8111,24.8656,81300.0
2013-01-03 10:05:00,27.37,27.46,27.35,27.46,89900.0,24.8656,24.9474,24.8474,24.9474,89900.0
2013-01-03 10:10:00,27.45,27.45,27.41,27.43,55400.0,24.9383,24.9383,24.902,24.9201,55400.0
2013-01-03 10:15:00,27.43,27.44,27.41,27.41,44300.0,24.9201,24.9292,24.902,24.902,44300.0
2013-01-03 10:20:00,27.41,27.46,27.41,27.46,73200.0,24.902,24.9474,24.902,24.9474,73200.0
2013-01-03 10:25:00,27.46,27.5,27.45,27.5,83200.0,24.9474,24.9837,24.9383,24.9837,83200.0
2013-01-03 10:30:00,27.5,27.54,27.49,27.54,108200.0,24.9837,25.0201,24.9746,25.0201,108200.0
2013-01-03 10:35:00,27.54,27.56,27.53,27.56,82700.0,25.0201,25.0382,25.011,25.0382,82700.0
2013-01-03 10:40:00,27.56,27.58,27.56,27.57,49300.0,25.0382,25.0564,25.0382,25.0473,49300.0
2013-01-03 10:45:00,27.57,27.58,27.54,27.54,58300.0,25.0473,25.0564,25.0201,25.0201,58300.0
2013-01-03 10:50:00,27.54,27.58,27.53,27.58,61100.0,25.0201,25.0564,25.011,25.0564,61100.0
2013-01-03 10:55:00,27.57,27.57,27.52,27.54,30800.0,25.0473,25.0473,25.0019,25.0201,30800.0
2013-01-03 11:00:00,27.54,27.56,27.52,27.52,53800.0,25.0201,25.0382,25.0019,25.0019,53800.0
2013-01-03 11:05:00,27.52,27.52,27.46,27.49,47100.0,25.0019,25.0019,24.9474,24.9746,47100.0
2013-01-03 11:10:00,27.49,27.5,27.47,27.49,39700.0,24.9746,24.9837,24.9565,24.9746,39700.0
2013-01-03 11:15:00,27.49,27.52,27.48,27.52,52900.0,24.9746,25.0019,24.9655,25.0019,52900.0
2013-01-03 11:20:00,27.52,27.54,27.51,27.54,62000.0,25.0019,25.0201,24.9928,25.0201,62000.0
2013-01-03 11:25:00,27.54,27.55,27.53,27.55,47900.0,25.0201,25.0291,25.011,25.0291,47900.0
2013-01-03 11:30:00,27.55,27.57,27.54,27.57,45600.0,25.0291,25.0473,25.0201,25.0473,45600.0
2013-01-03 11:35:00,27.57,27.62,27.56,27.62,68300.0,25.0473,25.0927,25.0382,25.0927,68300.0
2013-01-03 11:40:00,27.62,27.64,27.61,27.64,56000.0,25.0927,25.1109,25.0837,25.1109,56000.0
2013-01-03 11:45:00,27.64,27.67,27.64,27.67,40700.0,25.1109,25.1382,25.1109,25.1382,40700.0
2013-01-03 11:50:00,27.67,27.67,27.63,27.64,38200.0,25.1382,25.1382,25.1018,25.1109,38200.0
2013-01-03 11:55:00,27.64,27.65,27.63,27.64,12300.0,25.1109,25.12,25.1018,25.1109,12300.0
2013-01-03 12:00:00,27.65,27.66,27.64,27.66,23600.0,25.12,25.1291,25.1109,25.1291,23600.0
2013-01-03 12:05:00,27.65,27.67,27.65,27.67,17700.0,25.12,25.1382,25.12,25.1382,17700.0
2013-01-03 12:10:00,27.68,27.69,27.65,27.69,32900.0,25.1472,25.1563,25.12,25.1563,32900.0
2013-01-03 12:15:00,27.69,27.74,27.69,27.73,278200.0,25.1563,25.2018,25.1563,25.1927,278200.0
2013-01-03 12:20:00,27.73,27.75,27.72,27.75,79400.0,25.1927,25.2108,25.1836,25.2108,79400.0
2013-01-03 12:25:00,27.75,27.78,27.75,27.78,99400.0,25.2108,25.2381,25.2108,25.2381,99400.0
2013-01-03 12:30:00,27.78,27.78,27.71,27.71,67300.0,25.2381,25.2381,25.1745,25.1745,67300.0
2013-01-03 12:35:00,27.71,27.72,27.7,27.72,12700.0,25.1745,25.1836,25.1654,25.1836,12700.0
2013-01-03 12:40:00,27.73,27.73,27.7,27.71,28500.0,25.1927,25.1927,25.1654,25.1745,28500.0
2013-01-03 12:45:00,27.71,27.71,27.67,27.67,8300.0,25.1745,25.1745,25.1382,25.1382,8300.0
2013-01-03 12:50:00,27.68,27.69,27.66,27.66,20000.0,25.1472,25.1563,25.1291,25.1291,20000.0
2013-01-03 12:55:00,27.67,27.69,27.66,27.66,6800.0,25.1382,25.1563,25.1291,25.1291,6800.0
2013-01-03 13:00:00,27.66,27.69,27.66,27.67,16300.0,25.1291,25.1563,25.1291,25.1382,16300.0
2013-01-03 13:05:00,27.67,27.68,27.66,27.68,5600.0,25.1382,25.1472,25.1291,25.1472,5600.0
2013-01-03 13:10:00,27.67,27.67,27.63,27.63,24200.0,25.1382,25.1382,25.1018,25.1018,24200.0
2013-01-03 13:15:00,27.64,27.64,27.61,27.63,12800.0,25.1109,25.1109,25.0837,25.1018,12800.0
2013-01-03 13:20:00,27.64,27.64,27.61,27.61,8200.0,25.1109,25.1109,25.0837,25.0837,8200.0
2013-01-03 13:25:00,27.62,27.64,27.61,27.64,16400.0,25.0927,25.1109,25.0837,25.1109,16400.0
2013-01-03 13:30:00,27.64,27.65,27.62,27.64,25400.0,25.1109,25.12,25.0927,25.1109,25400.0
2013-01-03 13:35:00,27.65,27.67,27.64,27.66,12800.0,25.12,25.1382,25.1109,25.1291,12800.0
2013-01-03 13:40:00,27.66,27.67,27.63,27.64,42600.0,25.1291,25.1382,25.1018,25.1109,42600.0
2013-01-03 13:45:00,27.65,27.68,27.64,27.65,70400.0,25.12,25.1472,25.1109,25.12,70400.0
2013-01-03 13:50:00,27.65,27.67,27.64,27.67,9600.0,25.12,25.1382,25.1109,25.1382,9600.0
2013-01-03 13:55:00,27.66,27.67,27.65,27.67,9800.0,25.1291,25.1382,25.12,25.1382,9800.0
2013-01-03 14:00:00,27.66,27.67,27.6,27.61,32400.0,25.1291,25.1382,25.0746,25.0837,32400.0
2013-01-03 14:05:00,27.61,27.62,27.52,27.52,22500.0,25.0837,25.0927,25.0019,25.0019,22500.0
2013-01-03 14:10:00,27.51,27.56,27.48,27.56,87600.0,24.9928,25.0382,24.9655,25.0382,87600.0
2013-01-03 14:15:00,27.55,27.59,27.54,27.57,23600.0,25.0291,25.0655,25.0201,25.0473,23600.0
2013-01-03 14:20:00,27.58,27.58,27.51,27.51,51100.0,25.0564,25.0564,24.9928,24.9928,51100.0
2013-01-03 14:25:00,27.51,27.51,27.45,27.49,164400.0,24.9928,24.9928,24.9383,24.9746,164400.0
2013-01-03 14:30:00,27.5,27.5,27.45,27.45,39100.0,24.9837,24.9837,24.9383,24.9383,39100.0
2013-01-03 14:35:00,27.46,27.47,27.43,27.43,25800.0,24.9474,24.9565,24.9201,24.9201,25800.0
2013-01-03 14:40:00,27.43,27.48,27.43,27.46,26000.0,24.9201,24.9655,24.9201,24.9474,26000.0
2013-01-03 14:45:00,27.46,27.47,27.44,27.47,30400.0,24.9474,24.9565,24.9292,24.9565,30400.0
2013-01-03 14:50:00,27.46,27.51,27.46,27.48,42200.0,24.9474,24.9928,24.9474,24.9655,42200.0
2013-01-03 14:55:00,27.48,27.5,27.47,27.47,37800.0,24.9655,24.9837,24.9565,24.9565,37800.0
2013-01-03 15:00:00,27.46,27.49,27.45,27.46,22600.0,24.9474,24.9746,24.9383,24.9474,22600.0
2013-01-03 15:05:00,27.45,27.48,27.45,27.45,27800.0,24.9383,24.9655,24.9383,24.9383,27800.0
2013-01-03 15:10:00,27.44,27.47,27.43,27.43,30100.0,24.9292,24.9565,24.9201,24.9201,30100.0
2013-01-03 15:15:00,27.43,27.45,27.39,27.4,23100.0,24.9201,24.9383,24.8838,24.8929,23100.0
2013-01-03 15:20:00,27.4,27.41,27.35,27.38,40300.0,24.8929,24.902,24.8474,24.8747,40300.0
2013-01-03 15:25:00,27.39,27.39,27.34,27.36,35900.0,24.8838,24.8838,24.8384,24.8565,35900.0
2013-01-03 15:30:00,27.36,27.36,27.29,27.3,82400.0,24.8565,24.8565,24.7929,24.802,82400.0
2013-01-03 15:35:00,27.3,27.32,27.28,27.3,83000.0,24.802,24.8202,24.7838,24.802,83000.0
2013-01-03 15:40:00,27.31,27.34,27.3,27.34,41600.0,24.8111,24.8384,24.802,24.8384,41600.0
2013-01-03 15:45:00,27.34,27.37,27.33,27.36,49900.0,24.8384,24.8656,24.8293,24.8565,49900.0
2013-01-03 15:50:00,27.37,27.39,27.29,27.3,85900.0,24.8656,24.8838,24.7929,24.802,85900.0
2013-01-03 15:55:00,27.3,27.39,27.3,27.39,116200.0,24.802,24.8838,24.802,24.8838,116200.0
2013-01-04 09:30:00,27.53,27.59,27.38,27.4,101400.0,25.011,25.0655,24.8747,24.8929,101400.0
2013-01-04 09:35:00,27.4,27.4,27.35,27.38,54000.0,24.8929,24.8929,24.8474,24.8747,54000.0
2013-01-04 09:40:00,27.38,27.54,27.38,27.54,140600.0,24.8747,25.0201,24.8747,25.0201,140600.0
2013-01-04 09:45:00,27.54,27.54,27.47,27.49,88200.0,25.0201,25.0201,24.9565,24.9746,88200.0
2013-01-04 09:50:00,27.48,27.55,27.46,27.54,84500.0,24.9655,25.0291,24.9474,25.0201,84500.0
2013-01-04 09:55:00,27.55,27.59,27.55,27.58,51400.0,25.0291,25.0655,25.0291,25.0564,51400.0
2013-01-04 10:00:00,27.59,27.61,27.49,27.5,95400.0,25.0655,25.0837,24.9746,24.9837,95400.0
2013-01-04 10:05:00,27.5,27.54,27.5,27.52,73300.0,24.9837,25.0201,24.9837,25.0019,73300.0
2013-01-04 10:10:00,27.53,27.6,27.53,27.6,58200.0,25.011,25.0746,25.011,25.0746,58200.0
2013-01-04 10:15:00,27.59,27.59,27.53,27.56,43600.0,25.0655,25.0655,25.011,25.0382,43600.0
2013-01-04 10:20:00,27.56,27.6,27.55,27.55,51900.0,25.0382,25.0746,25.0291,25.0291,51900.0
2013-01-04 10:25:00,27.54,27.55,27.52,27.53,41500.0,25.0201,25.0291,25.0019,25.011,41500.0
2013-01-04 10:30:00,27.53,27.55,27.5,27.52,76700.0,25.011,25.0291,24.9837,25.0019,76700.0
2013-01-04 10:35:00,27.53,27.53,27.48,27.5,20800.0,25.011,25.011,24.9655,24.9837,20800.0
2013-01-04 10:40:00,27.5,27.53,27.47,27.47,45900.0,24.9837,25.011,24.9565,24.9565,45900.0
2013-01-04 10:45:00,27.47,27.53,27.47,27.53,34200.0,24.9565,25.011,24.9565,25.011,34200.0
2013-01-04 10:50:00,27.53,27.54,27.5,27.51,23100.0,25.011,25.0201,24.9837,24.9928,23100.0
2013-01-04 10:55:00,27.52,27.54,27.5,27.52,31000.0,25.0019,25.0201,24.9837,25.0019,31000.0
2013-01-04 11:00:00,27.53,27.55,27.52,27.53,22400.0,25.011,25.0291,25.0019,25.011,22400.0
2013-01-04 11:05:00,27.52,27.54,27.52,27.54,16100.0,25.0019,25.0201,25.0019,25.0201,16100.0
2013-01-04 11:10:00,27.54,27.55,27.53,27.54,13100.0,25.0201,25.0291,25.011,25.0201,13100.0
2013-01-04 11:15:00,27.54,27.57,27.54,27.56,37700.0,25.0201,25.0473,25.0201,25.0382,37700.0
2013-01-04 11:20:00,27.56,27.57,27.53,27.57,38300.0,25.0382,25.0473,25.011,25.0473,38300.0
2013-01-04 11:25:00,27.57,27.58,27.55,27.56,29700.0,25.0473,25.0564,25.0291,25.0382,29700.0
2013-01-04 11:30:00,27.56,27.6,27.56,27.6,17600.0,25.0382,25.0746,25.0382,25.0746,17600.0
2013-01-04 11:35:00,27.6,27.62,27.58,27.59,27700.0,25.0746,25.0927,25.0564,25.0655,27700.0
2013-01-04 11:40:00,27.59,27.6,27.58,27.59,20300.0,25.0655,25.0746,25.0564,25.0655,20300.0
2013-01-04 11:45:00,27.59,27.6,27.56,27.56,35600.0,25.0655,25.0746,25.0382,25.0382,35600.0
2013-01-04 11:50:00,27.57,27.6,27.56,27.59,21500.0,25.0473,25.0746,25.0382,25.0655,21500.0
2013-01-04 11:55:00,27.59,27.6,27.58,27.58,33500.0,25.0655,25.0746,25.0564,25.0564,33500.0
2013-01-04 12:00:00,27.57,27.62,27.57,27.62,18900.0,25.0473,25.0927,25.0473,25.0927,18900.0
2013-01-04 12:05:00,27.62,27.63,27.62,27.63,15700.0,25.0927,25.1018,25.0927,25.1018,15700.0
2013-01-04 12:10:00,27.62,27.63,27.61,27.62,16600.0,25.0927,25.1018,25.0837,25.0927,16600.0
2013-01-04 12:15:00,27.62,27.63,27.59,27.59,15900.0,25.0927,25.1018,25.0655,25.0655,15900.0
2013-01-04 12:20:00,27.59,27.61,27.59,27.6,31300.0,25.0655,25.0837,25.0655,25.0746,31300.0
2013-01-04 12:25:00,27.6,27.62,27.58,27.62,46200.0,25.0746,25.0927,25.0564,25.0927,46200.0
2013-01-04 12:30:00,27.62,27.62,27.6,27.61,31100.0,25.0927,25.0927,25.0746,25.0837,31100.0
2013-01-04 12:35:00,27.62,27.63,27.59,27.6,18200.0,25.0927,25.1018,25.0655,25.0746,18200.0
2013-01-04 12:40:00,27.61,27.61,27.59,27.59,12100.0,25.0837,25.0837,25.0655,25.0655,12100.0
2013-01-04 12:45:00,27.59,27.6,27.58,27.6,14100.0,25.0655,25.0746,25.0564,25.0746,14100.0
2013-01-04 12:50:00,27.61,27.61,27.59,27.6,13900.0,25.0837,25.0837,25.0655,25.0746,13900.0
2013-01-04 12:55:00,27.6,27.6,27.57,27.58,18700.0,25.0746,25.0746,25.0473,25.0564,18700.0
2013-01-04 13:00:00,27.58,27.58,27.55,27.55,7500.0,25.0564,25.0564,25.0291,25.0291,7500.0
2013-01-04 13:05:00,27.55,27.55,27.53,27.55,4500.0,25.0291,25.0291,25.011,25.0291,4500.0
2013-01-04 13:10:00,27.55,27.55,27.54,27.54,5600.0,25.0291,25.0291,25.0201,25.0201,5600.0
2013-01-04 13:15:00,27.54,27.55,27.54,27.55,11300.0,25.0201,25.0291,25.0201,25.0291,11300.0
2013-01-04 13:20:00,27.55,27.55,27.53,27.53,19300.0,25.0291,25.0291,25.011,25.011,19300.0
2013-01-04 13:25:00,27.52,27.56,27.52,27.56,21900.0,25.0019,25.0382,25.0019,25.0382,21900.0
2013-01-04 13:30:00,27.56,27.57,27.56,27.57,5400.0,25.0382,25.0473,25.0382,25.0473,5400.0
2013-01-04 13:35:00,27.57,27.58,27.55,27.55,23800.0,25.0473,25.0564,25.0291,25.0291,23800.0
2013-01-04 13:40:00,27.57,27.57,27.55,27.57,7800.0,25.0473,25.0473,25.0291,25.0473,7800.0
2013-01-04 13:45:00,27.58,27.6,27.58,27.59,25400.0,25.0564,25.0746,25.0564,25.0655,25400.0
2013-01-04 13:50:00,27.59,27.6,27.55,27.57,33300.0,25.0655,25.0746,25.0291,25.0473,33300.0
2013-01-04 13:55:00,27.57,27.58,27.56,27.58,12200.0,25.0473,25.0564,25.0382,25.0564,12200.0
2013-01-04 14:00:00,27.58,27.6,27.57,27.57,20500.0,25.0564,25.0746,25.0473,25.0473,20500.0
2013-01-04 14:05:00,27.58,27.59,27.57,27.59,42600.0,25.0564,25.0655,25.0473,25.0655,42600.0
2013-01-04 14:10:00,27.58,27.59,27.58,27.58,8100.0,25.0564,25.0655,25.0564,25.0564,8100.0
2013-01-04 14:15:00,27.59,27.59,27.56,27.57,10100.0,25.0655,25.0655,25.0382,25.0473,10100.0
2013-01-04 14:20:00,27.58,27.58,27.57,27.58,17800.0,25.0564,25.0564,25.0473,25.0564,17800.0
2013-01-04 14:25:00,27.58,27.61,27.58,27.59,14900.0,25.0564,25.0837,25.0564,25.0655,14900.0
2013-01-04 14:30:00,27.6,27.6,27.58,27.59,12600.0,25.0746,25.0746,25.0564,25.0655,12600.0
2013-01-04 14:35:00,27.6,27.6,27.58,27.59,9800.0,25.0746,25.0746,25.0564,25.0655,9800.0
2013-01-04 14:40:00,27.59,27.6,27.56,27.6,18000.0,25.0655,25.0746,25.0382,25.0746,18000.0
2013-01-04 14:45:00,27.59,27.61,27.57,27.57,19400.0,25.0655,25.0837,25.0473,25.0473,19400.0
2013-01-04 14:50:00,27.57,27.59,27.56,27.59,11700.0,25.0473,25.0655,25.0382,25.0655,11700.0
2013-01-04 14:55:00,27.59,27.6,27.58,27.6,15400.0,25.0655,25.0746,25.0564,25.0746,15400.0
2013-01-04 15:00:00,27.6,27.61,27.57,27.59,20000.0,25.0746,25.0837,25.0473,25.0655,20000.0
2013-01-04 15:05:00,27.59,27.6,27.57,27.57,34800.0,25.0655,25.0746,25.0473,25.0473,34800.0
2013-01-04 15:10:00,27.57,27.59,27.57,27.59,69600.0,25.0473,25.0655,25.0473,25.0655,69600.0
2013-01-04 15:15:00,27.59,27.6,27.58,27.58,40600.0,25.0655,25.0746,25.0564,25.0564,40600.0
2013-01-04 15:20:00,27.58,27.62,27.58,27.6,31900.0,25.0564,25.0927,25.0564,25.0746,31900.0
2013-01-04 15:25:00,27.6,27.61,27.59,27.6,44100.0,25.0746,25.0837,25.0655,25.0746,44100.0
2013-01-04 15:30:00,27.61,27.62,27.6,27.62,30200.0,25.0837,25.0927,25.0746,25.0927,30200.0
2013-01-04 15:35:00,27.62,27.62,27.61,27.62,42500.0,25.0927,25.0927,25.0837,25.0927,42500.0
2013-01-04 15:40:00,27.62,27.62,27.59,27.61,46300.0,25.0927,25.0927,25.0655,25.0837,46300.0
2013-01-04 15:45:00,27.6,27.6,27.55,27.57,83400.0,25.0746,25.0746,25.0291,25.0473,83400.0
2013-01-04 15:50:00,27.57,27.6,27.57,27.59,70200.0,25.0473,25.0746,25.0473,25.0655,70200.0
2013-01-04 15:55:00,27.59,27.6,27.57,27.6,184900.0,25.0655,25.0746,25.0473,25.0746,184900.0
2013-01-07 09:30:00,27.61,27.61,27.42,27.45,148900.0,25.0837,25.0837,24.911,24.9383,148900.0
2013-01-07 09:35:00,27.45,27.51,27.44,27.47,52600.0,24.9383,24.9928,24.9292,24.9565,52600.0
2013-01-07 09:40:00,27.48,27.58,27.48,27.55,81400.0,24.9655,25.0564,24.9655,25.0291,81400.0
2013-01-07 09:45:00,27.55,27.57,27.52,27.53,31000.0,25.0291,25.0473,25.0019,25.011,31000.0
2013-01-07 09:50:00,27.54,27.54,27.49,27.53,73900.0,25.0201,25.0201,24.9746,25.011,73900.0
2013-01-07 09:55:00,27.52,27.56,27.5,27.55,33800.0,25.0019,25.0382,24.9837,25.0291,33800.0
2013-01-07 10:00:00,27.55,27.55,27.51,27.52,42600.0,25.0291,25.0291,24.9928,25.0019,42600.0
2013-01-07 10:05:00,27.52,27.52,27.49,27.5,39300.0,25.0019,25.0019,24.9746,24.9837,39300.0
2013-01-07 10:10:00,27.51,27.54,27.51,27.52,31300.0,24.9928,25.0201,24.9928,25.0019,31300.0
2013-01-07 10:15:00,27.53,27.55,27.5,27.51,40700.0,25.011,25.0291,24.9837,24.9928,40700.0
2013-01-07 10:20:00,27.51,27.53,27.49,27.49,19800.0,24.9928,25.011,24.9746,24.9746,19800.0
2013-01-07 10:25:00,27.5,27.52,27.5,27.52,20000.0,24.9837,25.0019,24.9837,25.0019,20000.0
2013-01-07 10:30:00,27.52,27.55,27.52,27.55,30900.0,25.0019,25.0291,25.0019,25.0291,30900.0
2013-01-07 10:35:00,27.54,27.55,27.51,27.51,6300.0,25.0201,25.0291,24.9928,24.9928,6300.0
2013-01-07 10:40:00,27.51,27.53,27.51,27.52,14900.0,24.9928,25.011,24.9928,25.0019,14900.0
2013-01-07 10:45:00,27.51,27.52,27.5,27.51,11900.0,24.9928,25.0019,24.9837,24.9928,11900.0
2013-01-07 10:50:00,27.49,27.49,27.43,27.44,101100.0,24.9746,24.9746,24.9201,24.9292,101100.0
2013-01-07 10:55:00,27.44,27.46,27.43,27.44,89600.0,24.9292,24.9474,24.9201,24.9292,89600.0
2013-01-07 11:00:00,27.44,27.47,27.44,27.47,64200.0,24.9292,24.9565,24.9292,24.9565,64200.0
2013-01-07 11:05:00,27.48,27.49,27.48,27.49,30400.0,24.9655,24.9746,24.9655,24.9746,30400.0
2013-01-07 11:10:00,27.49,27.52,27.48,27.49,84700.0,24.9746,25.0019,24.9655,24.9746,84700.0
2013-01-07 11:15:00,27.49,27.49,27.45,27.47,58400.0,24.9746,24.9746,24.9383,24.9565,58400.0
2013-01-07 11:20:00,27.46,27.47,27.45,27.46,58100.0,24.9474,24.9565,24.9383,24.9474,58100.0
2013-01-07 11:25:00,27.46,27.52,27.46,27.48,97100.0,24.9474,25.0019,24.9474,24.9655,97100.0
2013-01-07 11:30:00,27.49,27.49,27.48,27.49,57300.0,24.9746,24.9746,24.9655,24.9746,57300.0
2013-01-07 11:35:00,27.48,27.5,27.47,27.48,47300.0,24.9655,24.9837,24.9565,24.9655,47300.0
2013-01-07 11:40:00,27.48,27.48,27.44,27.44,41300.0,24.9655,24.9655,24.9292,24.9292,41300.0
2013-01-07 11:45:00,27.44,27.45,27.4,27.41,42400.0,24.9292,24.9383,24.8929,24.902,42400.0
2013-01-07 11:50:00,27.41,27.43,27.4,27.42,33500.0,24.902,24.9201,24.8929,24.911,33500.0
2013-01-07 11:55:00,27.41,27.42,27.37,27.38,103100.0,24.902,24.911,24.8656,24.8747,103100.0
2013-01-07 12:00:00,27.37,27.4,27.35,27.39,34700.0,24.8656,24.8929,24.8474,24.8838,34700.0
2013-01-07 12:05:00,27.39,27.39,27.34,27.35,24500.0,24.8838,24.8838,24.8384,24.8474,24500.0
2013-01-07 12:10:00,27.35,27.36,27.34,27.36,6200.0,24.8474,24.8565,24.8384,24.8565,6200.0
2013-01-07 12:15:00,27.37,27.39,27.37,27.39,12000.0,24.8656,24.8838,24.8656,24.8838,12000.0
2013-01-07 12:20:00,27.39,27.39,27.37,27.38,5100.0,24.8838,24.8838,24.8656,24.8747,5100.0
2013-01-07 12:25:00,27.38,27.38,27.34,27.38,18300.0,24.8747,24.8747,24.8384,24.8747,18300.0
2013-01-07 12:30:00,27.37,27.39,27.37,27.38,15400.0,24.8656,24.8838,24.8656,24.8747,15400.0
2013-01-07 12:35:00,27.37,27.4,27.36,27.4,24800.0,24.8656,24.8929,24.8565,24.8929,24800.0
2013-01-07 12:40:00,27.4,27.41,27.38,27.39,14800.0,24.8929,24.902,24.8747,24.8838,14800.0
2013-01-07 12:45:00,27.39,27.39,27.37,27.37,34900.0,24.8838,24.8838,24.8656,24.8656,34900.0
2013-01-07 12:50:00,27.37,27.37,27.32,27.32,9800.0,24.8656,24.8656,24.8202,24.8202,9800.0
2013-01-07 12:55:00,27.32,27.34,27.3,27.31,21100.0,24.8202,24.8384,24.802,24.8111,21100.0
2013-01-07 13:00:00,27.32,27.34,27.32,27.33,33500.0,24.8202,24.8384,24.8202,24.8293,33500.0
2013-01-07 13:05:00,27.32,27.33,27.32,27.33,20000.0,24.8202,24.8293,24.8202,24.8293,20000.0
2013-01-07 13:10:00,27.33,27.35,27.33,27.33,12900.0,24.8293,24.8474,24.8293,24.8293,12900.0
2013-01-07 13:15:00,27.34,27.35,27.32,27.33,51000.0,24.8384,24.8474,24.8202,24.8293,51000.0
2013-01-07 13:20:00,27.33,27.34,27.33,27.34,6000.0,24.8293,24.8384,24.8293,24.8384,6000.0
2013-01-07 13:25:00,27.34,27.35,27.32,27.35,19000.0,24.8384,24.8474,24.8202,24.8474,19000.0
2013-01-07 13:30:00,27.35,27.35,27.33,27.34,7400.0,24.8474,24.8474,24.8293,24.8384,7400.0
2013-01-07 13:35:00,27.35,27.35,27.3,27.31,11500.0,24.8474,24.8474,24.802,24.8111,11500.0
2013-01-07 13:40:00,27.3,27.3,27.25,27.26,33700.0,24.802,24.802,24.7566,24.7657,33700.0
2013-01-07 13:45:00,27.26,27.3,27.26,27.29,16100.0,24.7657,24.802,24.7657,24.7929,16100.0
2013-01-07 13:50:00,27.29,27.32,27.29,27.31,6100.0,24.7929,24.8202,24.7929,24.8111,6100.0
2013-01-07 13:55:00,27.31,27.33,27.3,27.3,35400.0,24.8111,24.8293,24.802,24.802,35400.0
2013-01-07 14:00:00,27.3,27.3,27.29,27.3,3500.0,24.802,24.802,24.7929,24.802,3500.0
2013-01-07 14:05:00,27.3,27.31,27.29,27.31,8100.0,24.802,24.8111,24.7929,24.8111,8100.0
2013-01-07 14:10:00,27.3,27.31,27.29,27.29,18600.0,24.802,24.8111,24.7929,24.7929,18600.0
2013-01-07 14:15:00,27.29,27.32,27.28,27.32,27800.0,24.7929,24.8202,24.7838,24.8202,27800.0
2013-01-07 14:20:00,27.32,27.34,27.32,27.34,13600.0,24.8202,24.8384,24.8202,24.8384,13600.0
2013-01-07 14:25:00,27.34,27.37,27.34,27.35,20200.0,24.8384,24.8656,24.8384,24.8474,20200.0
2013-01-07 14:30:00,27.35,27.38,27.34,27.36,19600.0,24.8474,24.8747,24.8384,24.8565,19600.0
2013-01-07 14:35:00,27.36,27.37,27.35,27.36,31300.0,24.8565,24.8656,24.8474,24.8565,31300.0
2013-01-07 14:40:00,27.35,27.37,27.35,27.37,42300.0,24.8474,24.8656,24.8474,24.8656,42300.0
2013-01-07 14:45:00,27.36,27.38,27.36,27.37,29100.0,24.8565,24.8747,24.8565,24.8656,29100.0
2013-01-07 14:50:00,27.37,27.38,27.36,27.38,18800.0,24.8656,24.8747,24.8565,24.8747,18800.0
2013-01-07 14:55:00,27.37,27.4,27.37,27.39,35600.0,24.8656,24.8929,24.8656,24.8838,35600.0
2013-01-07 15:00:00,27.39,27.41,27.38,27.41,42000.0,24.8838,24.902,24.8747,24.902,42000.0
2013-01-07 15:05:00,27.41,27.41,27.38,27.4,57100.0,24.902,24.902,24.8747,24.8929,57100.0
2013-01-07 15:10:00,27.4,27.43,27.39,27.42,38700.0,24.8929,24.9201,24.8838,24.911,38700.0
2013-01-07 15:15:00,27.43,27.45,27.42,27.45,17200.0,24.9201,24.9383,24.911,24.9383,17200.0
2013-01-07 15:20:00,27.44,27.45,27.44,27.45,22400.0,24.9292,24.9383,24.9292,24.9383,22400.0
2013-01-07 15:25:00,27.45,27.48,27.45,27.45,103600.0,24.9383,24.9655,24.9383,24.9383,103600.0
2013-01-07 15:30:00,27.45,27.47,27.43,27.44,54900.0,24.9383,24.9565,24.9201,24.9292,54900.0
2013-01-07 15:35:00,27.44,27.45,27.42,27.42,121100.0,24.9292,24.9383,24.911,24.911,121100.0
2013-01-07 15:40:00,27.43,27.44,27.42,27.43,33800.0,24.9201,24.9292,24.911,24.9201,33800.0
2013-01-07 15:45:00,27.44,27.45,27.41,27.44,93000.0,24.9292,24.9383,24.902,24.9292,93000.0
2013-01-07 15:50:00,27.44,27.46,27.43,27.43,120000.0,24.9292,24.9474,24.9201,24.9201,120000.0
2013-01-07 15:55:00,27.44,27.45,27.4,27.44,476700.0,24.9292,24.9383,24.8929,24.9292,476700.0
2013-01-08 09:30:00,27.44,27.48,27.36,27.43,106500.0,24.9292,24.9655,24.8565,24.9201,106500.0
2013-01-08 09:35:00,27.42,27.47,27.41,27.46,54200.0,24.911,24.9565,24.902,24.9474,54200.0
2013-01-08 09:40:00,27.47,27.6,27.46,27.59,90900.0,24.9565,25.0746,24.9474,25.0655,90900.0
2013-01-08 09:45:00,27.6,27.6,27.48,27.49,28300.0,25.0746,25.0746,24.9655,24.9746,28300.0
2013-01-08 09:50:00,27.49,27.5,27.45,27.46,25400.0,24.9746,24.9837,24.9383,24.9474,25400.0
2013-01-08 09:55:00,27.45,27.45,27.36,27.39,23500.0,24.9383,24.9383,24.8565,24.8838,23500.0
2013-01-08 10:00:00,27.39,27.43,27.38,27.4,23900.0,24.8838,24.9201,24.8747,24.8929,23900.0
2013-01-08 10:05:00,27.41,27.41,27.38,27.4,26700.0,24.902,24.902,24.8747,24.8929,26700.0
2013-01-08 10:10:00,27.4,27.42,27.33,27.33,23000.0,24.8929,24.911,24.8293,24.8293,23000.0
2013-01-08 10:15:00,27.33,27.35,27.32,27.35,24900.0,24.8293,24.8474,24.8202,24.8474,24900.0
2013-01-08 10:20:00,27.35,27.41,27.35,27.38,44600.0,24.8474,24.902,24.8474,24.8747,44600.0
2013-01-08 10:25:00,27.38,27.44,27.37,27.42,40200.0,24.8747,24.9292,24.8656,24.911,40200.0
2013-01-08 10:30:00,27.42,27.42,27.38,27.38,25300.0,24.911,24.911,24.8747,24.8747,25300.0
2013-01-08 10:35:00,27.38,27.38,27.33,27.34,34900.0,24.8747,24.8747,24.8293,24.8384,34900.0
2013-01-08 10:40:00,27.34,27.35,27.33,27.35,25700.0,24.8384,24.8474,24.8293,24.8474,25700.0
2013-01-08 10:45:00,27.35,27.37,27.34,27.36,13100.0,24.8474,24.8656,24.8384,24.8565,13100.0
2013-01-08 10:50:00,27.36,27.36,27.33,27.33,7900.0,24.8565,24.8565,24.8293,24.8293,7900.0
2013-01-08 10:55:00,27.34,27.34,27.32,27.33,6900.0,24.8384,24.8384,24.8202,24.8293,6900.0
2013-01-08 11:00:00,27.34,27.37,27.32,27.36,197300.0,24.8384,24.8656,24.8202,24.8565,197300.0
2013-01-08 11:05:00,27.36,27.38,27.31,27.31,133800.0,24.8565,24.8747,24.8111,24.8111,133800.0
2013-01-08 11:10:00,27.31,27.31,27.26,27.29,10400.0,24.8111,24.8111,24.7657,24.7929,10400.0
2013-01-08 11:15:00,27.29,27.29,27.24,27.25,19800.0,24.7929,24.7929,24.7475,24.7566,19800.0
2013-01-08 11:20:00,27.24,27.25,27.22,27.24,15800.0,24.7475,24.7566,24.7293,24.7475,15800.0
2013-01-08 11:25:00,27.25,27.25,27.2,27.22,15600.0,24.7566,24.7566,24.7112,24.7293,15600.0
2013-01-08 11:30:00,27.21,27.25,27.21,27.25,20400.0,24.7203,24.7566,24.7203,24.7566,20400.0
2013-01-08 11:35:00,27.25,27.29,27.23,27.29,30200.0,24.7566,24.7929,24.7384,24.7929,30200.0
2013-01-08 11:40:00,27.29,27.31,27.29,27.3,36100.0,24.7929,24.8111,24.7929,24.802,36100.0
2013-01-08 11:45:00,27.3,27.31,27.3,27.31,15000.0,24.802,24.8111,24.802,24.8111,15000.0
2013-01-08 11:50:00,27.31,27.34,27.3,27.34,107600.0,24.8111,24.8384,24.802,24.8384,107600.0
2013-01-08 11:55:00,27.35,27.38,27.35,27.36,18600.0,24.8474,24.8747,24.8474,24.8565,18600.0
2013-01-08 12:00:00,27.37,27.42,27.37,27.41,54900.0,24.8656,24.911,24.8656,24.902,54900.0
2013-01-08 12:05:00,27.41,27.41,27.37,27.39,53900.0,24.902,24.902,24.8656,24.8838,53900.0
2013-01-08 12:10:00,27.39,27.4,27.38,27.38,35400.0,24.8838,24.8929,24.8747,24.8747,35400.0
2013-01-08 12:15:00,27.39,27.4,27.38,27.4,42000.0,24.8838,24.8929,24.8747,24.8929,42000.0
2013-01-08 12:20:00,27.39,27.4,27.39,27.39,4000.0,24.8838,24.8929,24.8838,24.8838,4000.0
2013-01-08 12:25:00,27.39,27.39,27.37,27.38,14900.0,24.8838,24.8838,24.8656,24.8747,14900.0
2013-01-08 12:30:00,27.38,27.39,27.36,27.38,22500.0,24.8747,24.8838,24.8565,24.8747,22500.0
2013-01-08 12:35:00,27.37,27.38,27.31,27.32,29600.0,24.8656,24.8747,24.8111,24.8202,29600.0
2013-01-08 12:40:00,27.33,27.33,27.32,27.32,1800.0,24.8293,24.8293,24.8202,24.8202,1800.0
2013-01-08 12:45:00,27.32,27.32,27.3,27.31,17700.0,24.8202,24.8202,24.802,24.8111,17700.0
2013-01-08 12:50:00,27.3,27.3,27.29,27.29,1700.0,24.802,24.802,24.7929,24.7929,1700.0
2013-01-08 12:55:00,27.29,27.31,27.29,27.3,29300.0,24.7929,24.8111,24.7929,24.802,29300.0
2013-01-08 13:00:00,27.31,27.34,27.31,27.34,10200.0,24.8111,24.8384,24.8111,24.8384,10200.0
2013-01-08 13:05:00,27.35,27.35,27.33,27.34,7700.0,24.8474,24.8474,24.8293,24.8384,7700.0
2013-01-08 13:10:00,27.33,27.34,27.32,27.34,8900.0,24.8293,24.8384,24.8202,24.8384,8900.0
2013-01-08 13:15:00,27.34,27.37,27.34,27.37,13800.0,24.8384,24.8656,24.8384,24.8656,13800.0
2013-01-08 13:20:00,27.36,27.37,27.35,27.35,27500.0,24.8565,24.8656,24.8474,24.8474,27500.0
2013-01-08 13:25:00,27.36,27.37,27.36,27.36,9000.0,24.8565,24.8656,24.8565,24.8565,9000.0
2013-01-08 13:30:00,27.37,27.42,27.36,27.4,16200.0,24.8656,24.911,24.8565,24.8929,16200.0
2013-01-08 13:35:00,27.4,27.41,27.39,27.39,5400.0,24.8929,24.902,24.8838,24.8838,5400.0
2013-01-08 13:40:00,27.39,27.41,27.39,27.4,6400.0,24.8838,24.902,24.8838,24.8929,6400.0
2013-01-08 13:45:00,27.39,27.39,27.37,27.37,30600.0,24.8838,24.8838,24.8656,24.8656,30600.0
2013-01-08 13:50:00,27.38,27.39,27.37,27.39,18900.0,24.8747,24.8838,24.8656,24.8838,18900.0
2013-01-08 13:55:00,27.4,27.42,27.4,27.41,12600.0,24.8929,24.911,24.8929,24.902,12600.0
2013-01-08 14:00:00,27.42,27.44,27.41,27.43,51200.0,24.911,24.9292,24.902,24.9201,51200.0
2013-01-08 14:05:00,27.43,27.43,27.41,27.41,22700.0,24.9201,24.9201,24.902,24.902,22700.0
2013-01-08 14:10:00,27.42,27.43,27.42,27.42,2700.0,24.911,24.9201,24.911,24.911,2700.0
2013-01-08 14:15:00,27.43,27.43,27.41,27.41,14700.0,24.9201,24.9201,24.902,24.902,14700.0
2013-01-08 14:20:00,27.4,27.44,27.4,27.43,11000.0,24.8929,24.9292,24.8929,24.9201,11000.0
2013-01-08 14:25:00,27.43,27.45,27.42,27.42,11100.0,24.9201,24.9383,24.911,24.911,11100.0
2013-01-08 14:30:00,27.42,27.43,27.41,27.41,7300.0,24.911,24.9201,24.902,24.902,7300.0
2013-01-08 14:35:00,27.41,27.45,27.4,27.43,12300.0,24.902,24.9383,24.8929,24.9201,12300.0
2013-01-08 14:40:00,27.44,27.44,27.42,27.42,18400.0,24.9292,24.9292,24.911,24.911,18400.0
2013-01-08 14:45:00,27.42,27.47,27.42,27.47,15900.0,24.911,24.9565,24.911,24.9565,15900.0
2013-01-08 14:50:00,27.46,27.47,27.46,27.47,18100.0,24.9474,24.9565,24.9474,24.9565,18100.0
2013-01-08 14:55:00,27.47,27.47,27.45,27.46,3300.0,24.9565,24.9565,24.9383,24.9474,3300.0
2013-01-08 15:00:00,27.46,27.49,27.45,27.47,66400.0,24.9474,24.9746,24.9383,24.9565,66400.0
2013-01-08 15:05:00,27.47,27.49,27.45,27.49,12300.0,24.9565,24.9746,24.9383,24.9746,12300.0
2013-01-08 15:10:00,27.49,27.5,27.47,27.5,30000.0,24.9746,24.9837,24.9565,24.9837,30000.0
2013-01-08 15:15:00,27.49,27.51,27.49,27.49,12600.0,24.9746,24.9928,24.9746,24.9746,12600.0
2013-01-08 15:20:00,27.49,27.52,27.47,27.47,38500.0,24.9746,25.0019,24.9565,24.9565,38500.0
2013-01-08 15:25:00,27.47,27.49,27.47,27.49,26800.0,24.9565,24.9746,24.9565,24.9746,26800.0
2013-01-08 15:30:00,27.48,27.5,27.46,27.47,39800.0,24.9655,24.9837,24.9474,24.9565,39800.0
2013-01-08 15:35:00,27.46,27.47,27.43,27.43,67500.0,24.9474,24.9565,24.9201,24.9201,67500.0
2013-01-08 15:40:00,27.43,27.44,27.41,27.43,53000.0,24.9201,24.9292,24.902,24.9201,53000.0
2013-01-08 15:45:00,27.43,27.44,27.41,27.44,49100.0,24.9201,24.9292,24.902,24.9292,49100.0
2013-01-08 15:50:00,27.44,27.48,27.44,27.46,66100.0,24.9292,24.9655,24.9292,24.9474,66100.0
2013-01-08 15:55:00,27.47,27.5,27.46,27.49,126700.0,24.9565,24.9837,24.9474,24.9746,126700.0
2013-01-09 09:30:00,27.51,27.73,27.51,27.64,84700.0,24.9928,25.1927,24.9928,25.1109,84700.0
2013-01-09 09:35:00,27.64,27.7,27.62,27.69,28100.0,25.1109,25.1654,25.0927,25.1563,28100.0
2013-01-09 09:40:00,27.7,27.7,27.61,27.64,46500.0,25.1654,25.1654,25.0837,25.1109,46500.0
2013-01-09 09:45:00,27.64,27.66,27.64,27.66,76500.0,25.1109,25.1291,25.1109,25.1291,76500.0
2013-01-09 09:50:00,27.66,27.71,27.66,27.71,61600.0,25.1291,25.1745,25.1291,25.1745,61600.0
2013-01-09 09:55:00,27.72,27.78,27.71,27.78,42400.0,25.1836,25.2381,25.1745,25.2381,42400.0
2013-01-09 10:00:00,27.78,27.8,27.76,27.76,18600.0,25.2381,25.2563,25.2199,25.2199,18600.0
2013-01-09 10:05:00,27.76,27.79,27.73,27.77,41500.0,25.2199,25.2472,25.1927,25.229,41500.0
2013-01-09 10:10:00,27.76,27.84,27.75,27.84,53800.0,25.2199,25.2926,25.2108,25.2926,53800.0
2013-01-09 10:15:00,27.84,27.88,27.83,27.87,47200.0,25.2926,25.3289,25.2835,25.3199,47200.0
2013-01-09 10:20:00,27.88,27.91,27.87,27.88,38100.0,25.3289,25.3562,25.3199,25.3289,38100.0
2013-01-09 10:25:00,27.89,27.94,27.89,27.94,22600.0,25.338,25.3835,25.338,25.3835,22600.0
2013-01-09 10:30:00,27.93,27.94,27.88,27.88,41300.0,25.3744,25.3835,25.3289,25.3289,41300.0
2013-01-09 10:35:00,27.89,27.91,27.87,27.89,48100.0,25.338,25.3562,25.3199,25.338,48100.0
2013-01-09 10:40:00,27.89,27.9,27.87,27.89,27400.0,25.338,25.3471,25.3199,25.338,27400.0
2013-01-09 10:45:00,27.89,27.9,27.86,27.87,27700.0,25.338,25.3471,25.3108,25.3199,27700.0
2013-01-09 10:50:00,27.87,27.88,27.85,27.87,30500.0,25.3199,25.3289,25.3017,25.3199,30500.0
2013-01-09 10:55:00,27.87,27.9,27.87,27.9,72600.0,25.3199,25.3471,25.3199,25.3471,72600.0
2013-01-09 11:00:00,27.89,27.95,27.89,27.95,137700.0,25.338,25.3925,25.338,25.3925,137700.0
2013-01-09 11:05:00,27.95,27.98,27.95,27.98,58200.0,25.3925,25.4198,25.3925,25.4198,58200.0
2013-01-09 11:10:00,27.98,27.98,27.92,27.94,86800.0,25.4198,25.4198,25.3653,25.3835,86800.0
2013-01-09 11:15:00,27.93,27.94,27.91,27.93,50100.0,25.3744,25.3835,25.3562,25.3744,50100.0
2013-01-09 11:20:00,27.92,27.94,27.89,27.93,55500.0,25.3653,25.3835,25.338,25.3744,55500.0
2013-01-09 11:25:00,27.93,27.93,27.91,27.93,48800.0,25.3744,25.3744,25.3562,25.3744,48800.0
2013-01-09 11:30:00,27.93,27.96,27.93,27.95,27600.0,25.3744,25.4016,25.3744,25.3925,27600.0
2013-01-09 11:35:00,27.95,27.96,27.93,27.96,82200.0,25.3925,25.4016,25.3744,25.4016,82200.0
2013-01-09 11:40:00,27.95,27.96,27.94,27.94,38900.0,25.3925,25.4016,25.3835,25.3835,38900.0
2013-01-09 11:45:00,27.94,27.97,27.94,27.96,79200.0,25.3835,25.4107,25.3835,25.4016,79200.0
2013-01-09 11:50:00,27.96,27.99,27.91,27.93,70000.0,25.4016,25.4289,25.3562,25.3744,70000.0
2013-01-09 11:55:00,27.93,27.96,27.93,27.96,36700.0,25.3744,25.4016,25.3744,25.4016,36700.0
2013-01-09 12:00:00,27.95,28.0,27.95,28.0,40900.0,25.3925,25.438,25.3925,25.438,40900.0
2013-01-09 12:05:00,28.0,28.0,27.99,28.0,60600.0,25.438,25.438,25.4289,25.438,60600.0
2013-01-09 12:10:00,28.0,28.01,27.98,27.98,121200.0,25.438,25.4471,25.4198,25.4198,121200.0
2013-01-09 12:15:00,27.98,27.99,27.95,27.95,56700.0,25.4198,25.4289,25.3925,25.3925,56700.0
2013-01-09 12:20:00,27.96,27.97,27.95,27.96,29100.0,25.4016,25.4107,25.3925,25.4016,29100.0
2013-01-09 12:25:00,27.96,27.97,27.95,27.96,31000.0,25.4016,25.4107,25.3925,25.4016,31000.0
2013-01-09 12:30:00,27.97,27.97,27.95,27.96,51400.0,25.4107,25.4107,25.3925,25.4016,51400.0
2013-01-09 12:35:00,27.96,27.96,27.92,27.94,32100.0,25.4016,25.4016,25.3653,25.3835,32100.0
2013-01-09 12:40:00,27.93,27.94,27.89,27.89,53800.0,25.3744,25.3835,25.338,25.338,53800.0
2013-01-09 12:45:00,27.89,27.93,27.88,27.92,54400.0,25.338,25.3744,25.3289,25.3653,54400.0
2013-01-09 12:50:00,27.92,27.92,27.87,27.88,36300.0,25.3653,25.3653,25.3199,25.3289,36300.0
2013-01-09 12:55:00,27.89,27.9,27.88,27.9,30000.0,25.338,25.3471,25.3289,25.3471,30000.0
2013-01-09 13:00:00,27.9,27.9,27.87,27.88,14700.0,25.3471,25.3471,25.3199,25.3289,14700.0
2013-01-09 13:05:00,27.88,27.9,27.87,27.88,37800.0,25.3289,25.3471,25.3199,25.3289,37800.0
2013-01-09 13:10:00,27.89,27.89,27.86,27.86,16100.0,25.338,25.338,25.3108,25.3108,16100.0
2013-01-09 13:15:00,27.86,27.91,27.86,27.91,91500.0,25.3108,25.3562,25.3108,25.3562,91500.0
2013-01-09 13:20:00,27.91,27.91,27.89,27.89,7700.0,25.3562,25.3562,25.338,25.338,7700.0
2013-01-09 13:25:00,27.9,27.93,27.89,27.93,99600.0,25.3471,25.3744,25.338,25.3744,99600.0
2013-01-09 13:30:00,27.93,27.94,27.92,27.92,22000.0,25.3744,25.3835,25.3653,25.3653,22000.0
2013-01-09 13:35:00,27.92,27.93,27.9,27.92,15800.0,25.3653,25.3744,25.3471,25.3653,15800.0
2013-01-09 13:40:00,27.93,27.93,27.9,27.91,18500.0,25.3744,25.3744,25.3471,25.3562,18500.0
2013-01-09 13:45:00,27.9,27.92,27.9,27.91,12200.0,25.3471,25.3653,25.3471,25.3562,12200.0
2013-01-09 13:50:00,27.91,27.91,27.87,27.89,11800.0,25.3562,25.3562,25.3199,25.338,11800.0
2013-01-09 13:55:00,27.89,27.89,27.88,27.89,9900.0,25.338,25.338,25.3289,25.338,9900.0
2013-01-09 14:00:00,27.89,27.93,27.88,27.92,34000.0,25.338,25.3744,25.3289,25.3653,34000.0
2013-01-09 14:05:00,27.93,27.93,27.88,27.88,23400.0,25.3744,25.3744,25.3289,25.3289,23400.0
2013-01-09 14:10:00,27.89,27.9,27.87,27.89,60000.0,25.338,25.3471,25.3199,25.338,60000.0
2013-01-09 14:15:00,27.89,27.89,27.86,27.86,39700.0,25.338,25.338,25.3108,25.3108,39700.0
2013-01-09 14:20:00,27.86,27.86,27.83,27.84,13600.0,25.3108,25.3108,25.2835,25.2926,13600.0
2013-01-09 14:25:00,27.84,27.84,27.81,27.83,80100.0,25.2926,25.2926,25.2654,25.2835,80100.0
2013-01-09 14:30:00,27.83,27.84,27.81,27.82,15100.0,25.2835,25.2926,25.2654,25.2744,15100.0
2013-01-09 14:35:00,27.82,27.83,27.8,27.81,38900.0,25.2744,25.2835,25.2563,25.2654,38900.0
2013-01-09 14:40:00,27.81,27.82,27.8,27.81,13100.0,25.2654,25.2744,25.2563,25.2654,13100.0
2013-01-09 14:45:00,27.81,27.82,27.79,27.79,37800.0,25.2654,25.2744,25.2472,25.2472,37800.0
2013-01-09 14:50:00,27.8,27.81,27.75,27.77,48500.0,25.2563,25.2654,25.2108,25.229,48500.0
2013-01-09 14:55:00,27.77,27.79,27.77,27.77,25300.0,25.229,25.2472,25.229,25.229,25300.0
2013-01-09 15:00:00,27.77,27.78,27.75,27.76,46600.0,25.229,25.2381,25.2108,25.2199,46600.0
2013-01-09 15:05:00,27.77,27.77,27.74,27.75,15000.0,25.229,25.229,25.2018,25.2108,15000.0
2013-01-09 15:10:00,27.76,27.76,27.72,27.74,84100.0,25.2199,25.2199,25.1836,25.2018,84100.0
2013-01-09 15:15:00,27.75,27.76,27.74,27.75,29600.0,25.2108,25.2199,25.2018,25.2108,29600.0
2013-01-09 15:20:00,27.76,27.8,27.76,27.78,104800.0,25.2199,25.2563,25.2199,25.2381,104800.0
2013-01-09 15:25:00,27.79,27.79,27.77,27.78,34200.0,25.2472,25.2472,25.229,25.2381,34200.0
2013-01-09 15:30:00,27.77,27.78,27.75,27.75,36000.0,25.229,25.2381,25.2108,25.2108,36000.0
2013-01-09 15:35:00,27.76,27.77,27.75,27.75,25500.0,25.2199,25.229,25.2108,25.2108,25500.0
2013-01-09 15:40:00,27.76,27.76,27.74,27.74,35400.0,25.2199,25.2199,25.2018,25.2018,35400.0
2013-01-09 15:45:00,27.74,27.76,27.73,27.74,47700.0,25.2018,25.2199,25.1927,25.2018,47700.0
2013-01-09 15:50:00,27.74,27.77,27.72,27.73,98200.0,25.2018,25.229,25.1836,25.1927,98200.0
2013-01-09 15:55:00,27.72,27.76,27.72,27.76,262600.0,25.1836,25.2199,25.1836,25.2199,262600.0
2013-01-10 09:30:00,28.03,28.03,27.77,27.8,114100.0,25.4652,25.4652,25.229,25.2563,114100.0
2013-01-10 09:35:00,27.81,27.83,27.74,27.78,132000.0,25.2654,25.2835,25.2018,25.2381,132000.0
2013-01-10 09:40:00,27.78,27.78,27.7,27.74,447200.0,25.2381,25.2381,25.1654,25.2018,447200.0
2013-01-10 09:45:00,27.74,27.76,27.61,27.64,333700.0,25.2018,25.2199,25.0837,25.1109,333700.0
2013-01-10 09:50:00,27.64,27.67,27.63,27.66,44900.0,25.1109,25.1382,25.1018,25.1291,44900.0
2013-01-10 09:55:00,27.67,27.73,27.67,27.73,46800.0,25.1382,25.1927,25.1382,25.1927,46800.0
2013-01-10 10:00:00,27.76,27.76,27.68,27.73,42300.0,25.2199,25.2199,25.1472,25.1927,42300.0
2013-01-10 10:05:00,27.73,27.73,27.66,27.68,56100.0,25.1927,25.1927,25.1291,25.1472,56100.0
2013-01-10 10:10:00,27.69,27.71,27.63,27.66,38900.0,25.1563,25.1745,25.1018,25.1291,38900.0
2013-01-10 10:15:00,27.65,27.69,27.62,27.69,131800.0,25.12,25.1563,25.0927,25.1563,131800.0
2013-01-10 10:20:00,27.7,27.71,27.64,27.65,244400.0,25.1654,25.1745,25.1109,25.12,244400.0
2013-01-10 10:25:00,27.66,27.69,27.6,27.6,67100.0,25.1291,25.1563,25.0746,25.0746,67100.0
2013-01-10 10:30:00,27.6,27.63,27.57,27.62,60000.0,25.0746,25.1018,25.0473,25.0927,60000.0
2013-01-10 10:35:00,27.61,27.61,27.56,27.59,53500.0,25.0837,25.0837,25.0382,25.0655,53500.0
2013-01-10 10:40:00,27.59,27.59,27.56,27.58,163300.0,25.0655,25.0655,25.0382,25.0564,163300.0
2013-01-10 10:45:00,27.58,27.65,27.58,27.63,86200.0,25.0564,25.12,25.0564,25.1018,86200.0
2013-01-10 10:50:00,27.62,27.65,27.61,27.65,40000.0,25.0927,25.12,25.0837,25.12,40000.0
2013-01-10 10:55:00,27.65,27.65,27.59,27.59,66100.0,25.12,25.12,25.0655,25.0655,66100.0
2013-01-10 11:00:00,27.59,27.59,27.55,27.58,162200.0,25.0655,25.0655,25.0291,25.0564,162200.0
2013-01-10 11:05:00,27.57,27.58,27.56,27.57,18200.0,25.0473,25.0564,25.0382,25.0473,18200.0
2013-01-10 11:10:00,27.57,27.59,27.54,27.54,46100.0,25.0473,25.0655,25.0201,25.0201,46100.0
2013-01-10 11:15:00,27.54,27.55,27.5,27.52,155500.0,25.0201,25.0291,24.9837,25.0019,155500.0
2013-01-10 11:20:00,27.52,27.53,27.48,27.49,132100.0,25.0019,25.011,24.9655,24.9746,132100.0
2013-01-10 11:25:00,27.5,27.56,27.5,27.55,86000.0,24.9837,25.0382,24.9837,25.0291,86000.0
2013-01-10 11:30:00,27.55,27.58,27.55,27.58,43100.0,25.0291,25.0564,25.0291,25.0564,43100.0
2013-01-10 11:35:00,27.58,27.61,27.58,27.61,69500.0,25.0564,25.0837,25.0564,25.0837,69500.0
2013-01-10 11:40:00,27.61,27.63,27.6,27.62,56700.0,25.0837,25.1018,25.0746,25.0927,56700.0
2013-01-10 11:45:00,27.62,27.63,27.61,27.62,22900.0,25.0927,25.1018,25.0837,25.0927,22900.0
2013-01-10 11:50:00,27.61,27.62,27.6,27.61,23400.0,25.0837,25.0927,25.0746,25.0837,23400.0
2013-01-10 11:55:00,27.61,27.62,27.6,27.62,36400.0,25.0837,25.0927,25.0746,25.0927,36400.0
2013-01-10 12:00:00,27.61,27.62,27.6,27.62,43800.0,25.0837,25.0927,25.0746,25.0927,43800.0
2013-01-10 12:05:00,27.62,27.63,27.58,27.58,16700.0,25.0927,25.1018,25.0564,25.0564,16700.0
2013-01-10 12:10:00,27.59,27.6,27.58,27.6,5700.0,25.0655,25.0746,25.0564,25.0746,5700.0
2013-01-10 12:15:00,27.6,27.61,27.58,27.6,14600.0,25.0746,25.0837,25.0564,25.0746,14600.0
2013-01-10 12:20:00,27.6,27.6,27.58,27.59,7300.0,25.0746,25.0746,25.0564,25.0655,7300.0
2013-01-10 12:25:00,27.59,27.6,27.58,27.6,7400.0,25.0655,25.0746,25.0564,25.0746,7400.0
2013-01-10 12:30:00,27.6,27.61,27.59,27.6,14400.0,25.0746,25.0837,25.0655,25.0746,14400.0
2013-01-10 12:35:00,27.6,27.62,27.6,27.61,11200.0,25.0746,25.0927,25.0746,25.0837,11200.0
2013-01-10 12:40:00,27.61,27.63,27.59,27.6,22000.0,25.0837,25.1018,25.0655,25.0746,22000.0
2013-01-10 12:45:00,27.6,27.61,27.58,27.59,6600.0,25.0746,25.0837,25.0564,25.0655,6600.0
2013-01-10 12:50:00,27.6,27.6,27.57,27.58,7900.0,25.0746,25.0746,25.0473,25.0564,7900.0
2013-01-10 12:55:00,27.59,27.61,27.59,27.61,88300.0,25.0655,25.0837,25.0655,25.0837,88300.0
2013-01-10 13:00:00,27.61,27.62,27.58,27.6,21200.0,25.0837,25.0927,25.0564,25.0746,21200.0
2013-01-10 13:05:00,27.6,27.61,27.6,27.6,35600.0,25.0746,25.0837,25.0746,25.0746,35600.0
2013-01-10 13:10:00,27.6,27.61,27.6,27.61,7800.0,25.0746,25.0837,25.0746,25.0837,7800.0
2013-01-10 13:15:00,27.61,27.61,27.59,27.6,13800.0,25.0837,25.0837,25.0655,25.0746,13800.0
2013-01-10 13:20:00,27.61,27.62,27.6,27.62,12200.0,25.0837,25.0927,25.0746,25.0927,12200.0
2013-01-10 13:25:00,27.62,27.62,27.61,27.61,9700.0,25.0927,25.0927,25.0837,25.0837,9700.0
2013-01-10 13:30:00,27.62,27.62,27.59,27.61,60900.0,25.0927,25.0927,25.0655,25.0837,60900.0
2013-01-10 13:35:00,27.61,27.61,27.6,27.6,5400.0,25.0837,25.0837,25.0746,25.0746,5400.0
2013-01-10 13:40:00,27.6,27.62,27.59,27.6,13700.0,25.0746,25.0927,25.0655,25.0746,13700.0
2013-01-10 13:45:00,27.6,27.63,27.6,27.61,14000.0,25.0746,25.1018,25.0746,25.0837,14000.0
2013-01-10 13:50:00,27.61,27.62,27.6,27.61,12800.0,25.0837,25.0927,25.0746,25.0837,12800.0
2013-01-10 13:55:00,27.61,27.65,27.61,27.64,105800.0,25.0837,25.12,25.0837,25.1109,105800.0
2013-01-10 14:00:00,27.63,27.66,27.63,27.65,85000.0,25.1018,25.1291,25.1018,25.12,85000.0
2013-01-10 14:05:00,27.65,27.66,27.64,27.65,24300.0,25.12,25.1291,25.1109,25.12,24300.0
2013-01-10 14:10:00,27.65,27.65,27.63,27.63,6600.0,25.12,25.12,25.1018,25.1018,6600.0
2013-01-10 14:15:00,27.63,27.66,27.63,27.64,8000.0,25.1018,25.1291,25.1018,25.1109,8000.0
2013-01-10 14:20:00,27.63,27.64,27.61,27.61,11900.0,25.1018,25.1109,25.0837,25.0837,11900.0
2013-01-10 14:25:00,27.61,27.63,27.6,27.62,20500.0,25.0837,25.1018,25.0746,25.0927,20500.0
2013-01-10 14:30:00,27.62,27.63,27.6,27.61,27500.0,25.0927,25.1018,25.0746,25.0837,27500.0
2013-01-10 14:35:00,27.62,27.64,27.62,27.62,17500.0,25.0927,25.1109,25.0927,25.0927,17500.0
2013-01-10 14:40:00,27.62,27.66,27.62,27.66,42000.0,25.0927,25.1291,25.0927,25.1291,42000.0
2013-01-10 14:45:00,27.66,27.67,27.65,27.66,15800.0,25.1291,25.1382,25.12,25.1291,15800.0
2013-01-10 14:50:00,27.67,27.71,27.67,27.71,18200.0,25.1382,25.1745,25.1382,25.1745,18200.0
2013-01-10 14:55:00,27.71,27.72,27.68,27.69,29700.0,25.1745,25.1836,25.1472,25.1563,29700.0
2013-01-10 15:00:00,27.69,27.72,27.69,27.72,40400.0,25.1563,25.1836,25.1563,25.1836,40400.0
2013-01-10 15:05:00,27.72,27.73,27.7,27.71,52900.0,25.1836,25.1927,25.1654,25.1745,52900.0
2013-01-10 15:10:00,27.71,27.72,27.7,27.72,34500.0,25.1745,25.1836,25.1654,25.1836,34500.0
2013-01-10 15:15:00,27.72,27.72,27.69,27.71,40900.0,25.1836,25.1836,25.1563,25.1745,40900.0
2013-01-10 15:20:00,27.71,27.73,27.71,27.72,65400.0,25.1745,25.1927,25.1745,25.1836,65400.0
2013-01-10 15:25:00,27.73,27.75,27.72,27.75,66600.0,25.1927,25.2108,25.1836,25.2108,66600.0
2013-01-10 15:30:00,27.75,27.76,27.74,27.74,56000.0,25.2108,25.2199,25.2018,25.2018,56000.0
2013-01-10 15:35:00,27.75,27.75,27.74,27.74,62300.0,25.2108,25.2108,25.2018,25.2018,62300.0
2013-01-10 15:40:00,27.75,27.75,27.72,27.73,106000.0,25.2108,25.2108,25.1836,25.1927,106000.0
2013-01-10 15:45:00,27.73,27.76,27.73,27.75,111100.0,25.1927,25.2199,25.1927,25.2108,111100.0
2013-01-10 15:50:00,27.75,27.76,27.74,27.75,138500.0,25.2108,25.2199,25.2018,25.2108,138500.0
2013-01-10 15:55:00,27.75,27.76,27.72,27.75,512100.0,25.2108,25.2199,25.1836,25.2108,512100.0
2013-01-11 09:30:00,27.79,27.84,27.77,27.77,72400.0,25.2472,25.2926,25.229,25.229,72400.0
2013-01-11 09:35:00,27.79,27.92,27.75,27.83,69800.0,25.2472,25.3653,25.2108,25.2835,69800.0
2013-01-11 09:40:00,27.85,27.9,27.84,27.87,81300.0,25.3017,25.3471,25.2926,25.3199,81300.0
2013-01-11 09:45:00,27.86,27.88,27.85,27.86,38000.0,25.3108,25.3289,25.3017,25.3108,38000.0
2013-01-11 09:50:00,27.86,27.9,27.86,27.88,31700.0,25.3108,25.3471,25.3108,25.3289,31700.0
2013-01-11 09:55:00,27.87,27.87,27.78,27.78,32200.0,25.3199,25.3199,25.2381,25.2381,32200.0
2013-01-11 10:00:00,27.77,27.78,27.73,27.73,52500.0,25.229,25.2381,25.1927,25.1927,52500.0
2013-01-11 10:05:00,27.73,27.73,27.65,27.66,163600.0,25.1927,25.1927,25.12,25.1291,163600.0
2013-01-11 10:10:00,27.67,27.76,27.67,27.75,53700.0,25.1382,25.2199,25.1382,25.2108,53700.0
2013-01-11 10:15:00,27.74,27.75,27.68,27.68,97100.0,25.2018,25.2108,25.1472,25.1472,97100.0
2013-01-11 10:20:00,27.67,27.67,27.64,27.65,20500.0,25.1382,25.1382,25.1109,25.12,20500.0
2013-01-11 10:25:00,27.64,27.66,27.64,27.65,15600.0,25.1109,25.1291,25.1109,25.12,15600.0
2013-01-11 10:30:00,27.64,27.66,27.64,27.65,16600.0,25.1109,25.1291,25.1109,25.12,16600.0
2013-01-11 10:35:00,27.65,27.65,27.63,27.65,13000.0,25.12,25.12,25.1018,25.12,13000.0
2013-01-11 10:40:00,27.66,27.72,27.65,27.72,86000.0,25.1291,25.1836,25.12,25.1836,86000.0
2013-01-11 10:45:00,27.72,27.75,27.72,27.72,63700.0,25.1836,25.2108,25.1836,25.1836,63700.0
2013-01-11 10:50:00,27.72,27.73,27.71,27.71,17800.0,25.1836,25.1927,25.1745,25.1745,17800.0
2013-01-11 10:55:00,27.71,27.73,27.68,27.72,28200.0,25.1745,25.1927,25.1472,25.1836,28200.0
2013-01-11 11:00:00,27.72,27.73,27.71,27.73,26000.0,25.1836,25.1927,25.1745,25.1927,26000.0
2013-01-11 11:05:00,27.74,27.75,27.69,27.69,14000.0,25.2018,25.2108,25.1563,25.1563,14000.0
2013-01-11 11:10:00,27.69,27.7,27.68,27.7,6800.0,25.1563,25.1654,25.1472,25.1654,6800.0
2013-01-11 11:15:00,27.69,27.69,27.66,27.67,23800.0,25.1563,25.1563,25.1291,25.1382,23800.0
2013-01-11 11:20:00,27.67,27.68,27.65,27.65,20300.0,25.1382,25.1472,25.12,25.12,20300.0
2013-01-11 11:25:00,27.64,27.64,27.59,27.59,9400.0,25.1109,25.1109,25.0655,25.0655,9400.0
2013-01-11 11:30:00,27.58,27.61,27.57,27.61,44500.0,25.0564,25.0837,25.0473,25.0837,44500.0
2013-01-11 11:35:00,27.62,27.64,27.62,27.63,12000.0,25.0927,25.1109,25.0927,25.1018,12000.0
2013-01-11 11:40:00,27.63,27.67,27.63,27.67,27500.0,25.1018,25.1382,25.1018,25.1382,27500.0
2013-01-11 11:45:00,27.67,27.68,27.66,27.68,18600.0,25.1382,25.1472,25.1291,25.1472,18600.0
2013-01-11 11:50:00,27.69,27.76,27.69,27.75,25300.0,25.1563,25.2199,25.1563,25.2108,25300.0
2013-01-11 11:55:00,27.75,27.76,27.74,27.74,13600.0,25.2108,25.2199,25.2018,25.2018,13600.0
2013-01-11 12:00:00,27.75,27.75,27.72,27.73,8900.0,25.2108,25.2108,25.1836,25.1927,8900.0
2013-01-11 12:05:00,27.73,27.75,27.73,27.75,5400.0,25.1927,25.2108,25.1927,25.2108,5400.0
2013-01-11 12:10:00,27.75,27.75,27.73,27.74,7400.0,25.2108,25.2108,25.1927,25.2018,7400.0
2013-01-11 12:15:00,27.73,27.73,27.71,27.72,7900.0,25.1927,25.1927,25.1745,25.1836,7900.0
2013-01-11 12:20:00,27.72,27.73,27.71,27.72,6300.0,25.1836,25.1927,25.1745,25.1836,6300.0
2013-01-11 12:25:00,27.72,27.73,27.7,27.7,15500.0,25.1836,25.1927,25.1654,25.1654,15500.0
2013-01-11 12:30:00,27.7,27.71,27.65,27.66,5400.0,25.1654,25.1745,25.12,25.1291,5400.0
2013-01-11 12:35:00,27.68,27.7,27.68,27.68,20300.0,25.1472,25.1654,25.1472,25.1472,20300.0
2013-01-11 12:40:00,27.69,27.71,27.69,27.7,8600.0,25.1563,25.1745,25.1563,25.1654,8600.0
2013-01-11 12:45:00,27.69,27.71,27.68,27.7,7100.0,25.1563,25.1745,25.1472,25.1654,7100.0
2013-01-11 12:50:00,27.7,27.72,27.7,27.7,8900.0,25.1654,25.1836,25.1654,25.1654,8900.0
2013-01-11 12:55:00,27.7,27.71,27.7,27.7,20900.0,25.1654,25.1745,25.1654,25.1654,20900.0
2013-01-11 13:00:00,27.72,27.72,27.71,27.72,7200.0,25.1836,25.1836,25.1745,25.1836,7200.0
2013-01-11 13:05:00,27.71,27.72,27.71,27.71,6300.0,25.1745,25.1836,25.1745,25.1745,6300.0
2013-01-11 13:10:00,27.71,27.72,27.71,27.72,3500.0,25.1745,25.1836,25.1745,25.1836,3500.0
2013-01-11 13:15:00,27.72,27.73,27.71,27.73,23300.0,25.1836,25.1927,25.1745,25.1927,23300.0
2013-01-11 13:20:00,27.73,27.74,27.72,27.72,7500.0,25.1927,25.2018,25.1836,25.1836,7500.0
2013-01-11 13:25:00,27.71,27.72,27.7,27.7,15300.0,25.1745,25.1836,25.1654,25.1654,15300.0
2013-01-11 13:30:00,27.71,27.72,27.7,27.72,15000.0,25.1745,25.1836,25.1654,25.1836,15000.0
2013-01-11 13:35:00,27.72,27.73,27.69,27.72,20400.0,25.1836,25.1927,25.1563,25.1836,20400.0
2013-01-11 13:40:00,27.72,27.72,27.69,27.69,12500.0,25.1836,25.1836,25.1563,25.1563,12500.0
2013-01-11 13:45:00,27.69,27.69,27.64,27.68,25500.0,25.1563,25.1563,25.1109,25.1472,25500.0
2013-01-11 13:50:00,27.69,27.69,27.68,27.69,33700.0,25.1563,25.1563,25.1472,25.1563,33700.0
2013-01-11 13:55:00,27.69,27.69,27.66,27.68,68900.0,25.1563,25.1563,25.1291,25.1472,68900.0
2013-01-11 14:00:00,27.68,27.69,27.65,27.65,11300.0,25.1472,25.1563,25.12,25.12,11300.0
2013-01-11 14:05:00,27.64,27.68,27.64,27.68,8600.0,25.1109,25.1472,25.1109,25.1472,8600.0
2013-01-11 14:10:00,27.67,27.71,27.67,27.69,16500.0,25.1382,25.1745,25.1382,25.1563,16500.0
2013-01-11 14:15:00,27.69,27.7,27.69,27.69,12400.0,25.1563,25.1654,25.1563,25.1563,12400.0
2013-01-11 14:20:00,27.69,27.7,27.68,27.69,13400.0,25.1563,25.1654,25.1472,25.1563,13400.0
2013-01-11 14:25:00,27.69,27.71,27.68,27.7,13600.0,25.1563,25.1745,25.1472,25.1654,13600.0
2013-01-11 14:30:00,27.71,27.77,27.71,27.76,22000.0,25.1745,25.229,25.1745,25.2199,22000.0
2013-01-11 14:35:00,27.76,27.77,27.75,27.77,12400.0,25.2199,25.229,25.2108,25.229,12400.0
2013-01-11 14:40:00,27.77,27.77,27.73,27.73,32900.0,25.229,25.229,25.1927,25.1927,32900.0
2013-01-11 14:45:00,27.74,27.74,27.71,27.71,19000.0,25.2018,25.2018,25.1745,25.1745,19000.0
2013-01-11 14:50:00,27.71,27.74,27.71,27.74,76300.0,25.1745,25.2018,25.1745,25.2018,76300.0
2013-01-11 14:55:00,27.74,27.74,27.72,27.73,10200.0,25.2018,25.2018,25.1836,25.1927,10200.0
2013-01-11 15:00:00,27.72,27.72,27.69,27.7,9700.0,25.1836,25.1836,25.1563,25.1654,9700.0
2013-01-11 15:05:00,27.7,27.72,27.69,27.7,78900.0,25.1654,25.1836,25.1563,25.1654,78900.0
2013-01-11 15:10:00,27.7,27.73,27.69,27.72,35600.0,25.1654,25.1927,25.1563,25.1836,35600.0
2013-01-11 15:15:00,27.72,27.74,27.72,27.73,23800.0,25.1836,25.2018,25.1836,25.1927,23800.0
2013-01-11 15:20:00,27.73,27.78,27.73,27.74,56500.0,25.1927,25.2381,25.1927,25.2018,56500.0
2013-01-11 15:25:00,27.75,27.75,27.73,27.75,25200.0,25.2108,25.2108,25.1927,25.2108,25200.0
2013-01-11 15:30:00,27.76,27.77,27.73,27.75,41700.0,25.2199,25.229,25.1927,25.2108,41700.0
2013-01-11 15:35:00,27.76,27.79,27.75,27.78,161400.0,25.2199,25.2472,25.2108,25.2381,161400.0
2013-01-11 15:40:00,27.78,27.81,27.77,27.8,131500.0,25.2381,25.2654,25.229,25.2563,131500.0
2013-01-11 15:45:00,27.81,27.81,27.78,27.79,47100.0,25.2654,25.2654,25.2381,25.2472,47100.0
2013-01-11 15:50:00,27.78,27.79,27.77,27.77,40500.0,25.2381,25.2472,25.229,25.229,40500.0
2013-01-11 15:55:00,27.78,27.78,27.75,27.76,211900.0,25.2381,25.2381,25.2108,25.2199,211900.0
2013-01-14 09:30:00,27.86,27.88,27.77,27.88,139900.0,25.3108,25.3289,25.229,25.3289,139900.0
2013-01-14 09:35:00,27.89,27.93,27.89,27.9,47300.0,25.338,25.3744,25.338,25.3471,47300.0
2013-01-14 09:40:00,27.91,27.98,27.88,27.88,68700.0,25.3562,25.4198,25.3289,25.3289,68700.0
2013-01-14 09:45:00,27.89,27.92,27.88,27.9,63200.0,25.338,25.3653,25.3289,25.3471,63200.0
2013-01-14 09:50:00,27.9,27.92,27.84,27.84,197900.0,25.3471,25.3653,25.2926,25.2926,197900.0
2013-01-14 09:55:00,27.84,27.9,27.84,27.87,58600.0,25.2926,25.3471,25.2926,25.3199,58600.0
2013-01-14 10:00:00,27.86,27.87,27.8,27.87,58700.0,25.3108,25.3199,25.2563,25.3199,58700.0
2013-01-14 10:05:00,27.87,27.87,27.84,27.84,51800.0,25.3199,25.3199,25.2926,25.2926,51800.0
2013-01-14 10:10:00,27.84,27.87,27.83,27.87,31400.0,25.2926,25.3199,25.2835,25.3199,31400.0
2013-01-14 10:15:00,27.87,27.89,27.79,27.79,245500.0,25.3199,25.338,25.2472,25.2472,245500.0
2013-01-14 10:20:00,27.78,27.78,27.71,27.71,79700.0,25.2381,25.2381,25.1745,25.1745,79700.0
2013-01-14 10:25:00,27.71,27.71,27.69,27.69,19500.0,25.1745,25.1745,25.1563,25.1563,19500.0
2013-01-14 10:30:00,27.69,27.74,27.69,27.72,111400.0,25.1563,25.2018,25.1563,25.1836,111400.0
2013-01-14 10:35:00,27.71,27.72,27.69,27.71,79500.0,25.1745,25.1836,25.1563,25.1745,79500.0
2013-01-14 10:40:00,27.72,27.76,27.7,27.75,13900.0,25.1836,25.2199,25.1654,25.2108,13900.0
2013-01-14 10:45:00,27.75,27.76,27.74,27.76,7400.0,25.2108,25.2199,25.2018,25.2199,7400.0
2013-01-14 10:50:00,27.75,27.76,27.72,27.73,66100.0,25.2108,25.2199,25.1836,25.1927,66100.0
2013-01-14 10:55:00,27.74,27.75,27.73,27.75,9100.0,25.2018,25.2108,25.1927,25.2108,9100.0
2013-01-14 11:00:00,27.74,27.76,27.73,27.73,14100.0,25.2018,25.2199,25.1927,25.1927,14100.0
2013-01-14 11:05:00,27.73,27.73,27.69,27.7,32000.0,25.1927,25.1927,25.1563,25.1654,32000.0
2013-01-14 11:10:00,27.69,27.75,27.69,27.74,77000.0,25.1563,25.2108,25.1563,25.2018,77000.0
2013-01-14 11:15:00,27.74,27.74,27.73,27.73,18200.0,25.2018,25.2018,25.1927,25.1927,18200.0
2013-01-14 11:20:00,27.73,27.74,27.71,27.72,9300.0,25.1927,25.2018,25.1745,25.1836,9300.0
2013-01-14 11:25:00,27.73,27.76,27.73,27.75,8100.0,25.1927,25.2199,25.1927,25.2108,8100.0
2013-01-14 11:30:00,27.75,27.75,27.73,27.74,17700.0,25.2108,25.2108,25.1927,25.2018,17700.0
2013-01-14 11:35:00,27.74,27.74,27.73,27.73,40700.0,25.2018,25.2018,25.1927,25.1927,40700.0
2013-01-14 11:40:00,27.72,27.72,27.68,27.69,40900.0,25.1836,25.1836,25.1472,25.1563,40900.0
2013-01-14 11:45:00,27.69,27.73,27.69,27.73,16000.0,25.1563,25.1927,25.1563,25.1927,16000.0
2013-01-14 11:50:00,27.74,27.77,27.73,27.75,23400.0,25.2018,25.229,25.1927,25.2108,23400.0
2013-01-14 11:55:00,27.76,27.77,27.75,27.75,12400.0,25.2199,25.229,25.2108,25.2108,12400.0
2013-01-14 12:00:00,27.76,27.77,27.74,27.74,8700.0,25.2199,25.229,25.2018,25.2018,8700.0
2013-01-14 12:05:00,27.74,27.75,27.71,27.72,134600.0,25.2018,25.2108,25.1745,25.1836,134600.0
2013-01-14 12:10:00,27.72,27.76,27.72,27.76,40800.0,25.1836,25.2199,25.1836,25.2199,40800.0
2013-01-14 12:15:00,27.76,27.77,27.74,27.74,27000.0,25.2199,25.229,25.2018,25.2018,27000.0
2013-01-14 12:20:00,27.75,27.75,27.71,27.72,18000.0,25.2108,25.2108,25.1745,25.1836,18000.0
2013-01-14 12:25:00,27.72,27.74,27.71,27.72,9500.0,25.1836,25.2018,25.1745,25.1836,9500.0
2013-01-14 12:30:00,27.72,27.76,27.71,27.76,6700.0,25.1836,25.2199,25.1745,25.2199,6700.0
2013-01-14 12:35:00,27.76,27.77,27.76,27.76,13700.0,25.2199,25.229,25.2199,25.2199,13700.0
2013-01-14 12:40:00,27.76,27.77,27.74,27.77,22100.0,25.2199,25.229,25.2018,25.229,22100.0
2013-01-14 12:45:00,27.77,27.79,27.75,27.75,9600.0,25.229,25.2472,25.2108,25.2108,9600.0
2013-01-14 12:50:00,27.76,27.77,27.75,27.75,9800.0,25.2199,25.229,25.2108,25.2108,9800.0
2013-01-14 12:55:00,27.75,27.76,27.74,27.75,11600.0,25.2108,25.2199,25.2018,25.2108,11600.0
2013-01-14 13:00:00,27.74,27.74,27.7,27.7,18300.0,25.2018,25.2018,25.1654,25.1654,18300.0
2013-01-14 13:05:00,27.7,27.71,27.69,27.7,7200.0,25.1654,25.1745,25.1563,25.1654,7200.0
2013-01-14 13:10:00,27.7,27.7,27.68,27.69,15100.0,25.1654,25.1654,25.1472,25.1563,15100.0
2013-01-14 13:15:00,27.7,27.7,27.68,27.7,11900.0,25.1654,25.1654,25.1472,25.1654,11900.0
2013-01-14 13:20:00,27.7,27.71,27.68,27.69,37000.0,25.1654,25.1745,25.1472,25.1563,37000.0
2013-01-14 13:25:00,27.69,27.69,27.66,27.67,59800.0,25.1563,25.1563,25.1291,25.1382,59800.0
2013-01-14 13:30:00,27.67,27.68,27.66,27.67,19700.0,25.1382,25.1472,25.1291,25.1382,19700.0
2013-01-14 13:35:00,27.67,27.68,27.66,27.68,16300.0,25.1382,25.1472,25.1291,25.1472,16300.0
2013-01-14 13:40:00,27.67,27.69,27.67,27.67,6600.0,25.1382,25.1563,25.1382,25.1382,6600.0
2013-01-14 13:45:00,27.67,27.67,27.65,27.66,18400.0,25.1382,25.1382,25.12,25.1291,18400.0
2013-01-14 13:50:00,27.66,27.67,27.65,27.67,7400.0,25.1291,25.1382,25.12,25.1382,7400.0
2013-01-14 13:55:00,27.67,27.68,27.65,27.66,13600.0,25.1382,25.1472,25.12,25.1291,13600.0
2013-01-14 14:00:00,27.65,27.7,27.64,27.7,35900.0,25.12,25.1654,25.1109,25.1654,35900.0
2013-01-14 14:05:00,27.69,27.69,27.64,27.67,18000.0,25.1563,25.1563,25.1109,25.1382,18000.0
2013-01-14 14:10:00,27.67,27.68,27.64,27.66,28700.0,25.1382,25.1472,25.1109,25.1291,28700.0
2013-01-14 14:15:00,27.66,27.68,27.64,27.67,26900.0,25.1291,25.1472,25.1109,25.1382,26900.0
2013-01-14 14:20:00,27.67,27.67,27.64,27.66,19400.0,25.1382,25.1382,25.1109,25.1291,19400.0
2013-01-14 14:25:00,27.66,27.67,27.66,27.67,23300.0,25.1291,25.1382,25.1291,25.1382,23300.0
2013-01-14 14:30:00,27.67,27.69,27.66,27.67,14400.0,25.1382,25.1563,25.1291,25.1382,14400.0
2013-01-14 14:35:00,27.67,27.67,27.64,27.65,30700.0,25.1382,25.1382,25.1109,25.12,30700.0
2013-01-14 14:40:00,27.65,27.66,27.63,27.63,32100.0,25.12,25.1291,25.1018,25.1018,32100.0
2013-01-14 14:45:00,27.63,27.63,27.61,27.63,18300.0,25.1018,25.1018,25.0837,25.1018,18300.0
2013-01-14 14:50:00,27.64,27.64,27.63,27.64,30100.0,25.1109,25.1109,25.1018,25.1109,30100.0
2013-01-14 14:55:00,27.64,27.65,27.64,27.64,29100.0,25.1109,25.12,25.1109,25.1109,29100.0
2013-01-14 15:00:00,27.64,27.66,27.64,27.65,45100.0,25.1109,25.1291,25.1109,25.12,45100.0
2013-01-14 15:05:00,27.65,27.71,27.64,27.7,59300.0,25.12,25.1745,25.1109,25.1654,59300.0
2013-01-14 15:10:00,27.7,27.7,27.67,27.67,20100.0,25.1654,25.1654,25.1382,25.1382,20100.0
2013-01-14 15:15:00,27.67,27.69,27.66,27.67,25100.0,25.1382,25.1563,25.1291,25.1382,25100.0
2013-01-14 15:20:00,27.67,27.68,27.66,27.67,24300.0,25.1382,25.1472,25.1291,25.1382,24300.0
2013-01-14 15:25:00,27.68,27.68,27.64,27.65,24500.0,25.1472,25.1472,25.1109,25.12,24500.0
2013-01-14 15:30:00,27.66,27.66,27.62,27.62,24400.0,25.1291,25.1291,25.0927,25.0927,24400.0
2013-01-14 15:35:00,27.62,27.64,27.61,27.63,45300.0,25.0927,25.1109,25.0837,25.1018,45300.0
2013-01-14 15:40:00,27.63,27.64,27.62,27.63,32100.0,25.1018,25.1109,25.0927,25.1018,32100.0
2013-01-14 15:45:00,27.63,27.64,27.62,27.62,50600.0,25.1018,25.1109,25.0927,25.0927,50600.0
2013-01-14 15:50:00,27.63,27.64,27.61,27.61,182200.0,25.1018,25.1109,25.0837,25.0837,182200.0
2013-01-14 15:55:00,27.62,27.66,27.61,27.66,149100.0,25.0927,25.1291,25.0837,25.1291,149100.0
2013-01-15 09:30:00,27.63,27.63,27.43,27.54,144100.0,25.1018,25.1018,24.9201,25.0201,144100.0
2013-01-15 09:35:00,27.54,27.66,27.54,27.66,111900.0,25.0201,25.1291,25.0201,25.1291,111900.0
2013-01-15 09:40:00,27.66,27.71,27.58,27.58,114900.0,25.1291,25.1745,25.0564,25.0564,114900.0
2013-01-15 09:45:00,27.57,27.6,27.53,27.6,64000.0,25.0473,25.0746,25.011,25.0746,64000.0
2013-01-15 09:50:00,27.6,27.63,27.54,27.59,104200.0,25.0746,25.1018,25.0201,25.0655,104200.0
2013-01-15 09:55:00,27.59,27.64,27.57,27.59,172500.0,25.0655,25.1109,25.0473,25.0655,172500.0
2013-01-15 10:00:00,27.59,27.62,27.56,27.61,81700.0,25.0655,25.0927,25.0382,25.0837,81700.0
2013-01-15 10:05:00,27.62,27.62,27.58,27.62,49300.0,25.0927,25.0927,25.0564,25.0927,49300.0
2013-01-15 10:10:00,27.61,27.65,27.61,27.63,46600.0,25.0837,25.12,25.0837,25.1018,46600.0
2013-01-15 10:15:00,27.63,27.64,27.58,27.6,53300.0,25.1018,25.1109,25.0564,25.0746,53300.0
2013-01-15 10:20:00,27.61,27.64,27.59,27.63,37900.0,25.0837,25.1109,25.0655,25.1018,37900.0
2013-01-15 10:25:00,27.62,27.64,27.61,27.63,39400.0,25.0927,25.1109,25.0837,25.1018,39400.0
2013-01-15 10:30:00,27.62,27.67,27.62,27.67,23600.0,25.0927,25.1382,25.0927,25.1382,23600.0
2013-01-15 10:35:00,27.67,27.72,27.67,27.72,34400.0,25.1382,25.1836,25.1382,25.1836,34400.0
2013-01-15 10:40:00,27.72,27.76,27.72,27.75,52800.0,25.1836,25.2199,25.1836,25.2108,52800.0
2013-01-15 10:45:00,27.75,27.77,27.73,27.73,170300.0,25.2108,25.229,25.1927,25.1927,170300.0
2013-01-15 10:50:00,27.74,27.75,27.73,27.74,32100.0,25.2018,25.2108,25.1927,25.2018,32100.0
2013-01-15 10:55:00,27.73,27.78,27.73,27.76,51200.0,25.1927,25.2381,25.1927,25.2199,51200.0
2013-01-15 11:00:00,27.76,27.76,27.73,27.75,28400.0,25.2199,25.2199,25.1927,25.2108,28400.0
2013-01-15 11:05:00,27.75,27.81,27.75,27.79,80800.0,25.2108,25.2654,25.2108,25.2472,80800.0
2013-01-15 11:10:00,27.78,27.79,27.77,27.78,6800.0,25.2381,25.2472,25.229,25.2381,6800.0
2013-01-15 11:15:00,27.78,27.78,27.73,27.74,35800.0,25.2381,25.2381,25.1927,25.2018,35800.0
2013-01-15 11:20:00,27.75,27.78,27.75,27.78,25900.0,25.2108,25.2381,25.2108,25.2381,25900.0
2013-01-15 11:25:00,27.77,27.8,27.75,27.75,38000.0,25.229,25.2563,25.2108,25.2108,38000.0
2013-01-15 11:30:00,27.76,27.77,27.74,27.75,33700.0,25.2199,25.229,25.2018,25.2108,33700.0
2013-01-15 11:35:00,27.76,27.76,27.71,27.72,20000.0,25.2199,25.2199,25.1745,25.1836,20000.0
2013-01-15 11:40:00,27.73,27.73,27.66,27.66,19500.0,25.1927,25.1927,25.1291,25.1291,19500.0
2013-01-15 11:45:00,27.66,27.68,27.64,27.68,32600.0,25.1291,25.1472,25.1109,25.1472,32600.0
2013-01-15 11:50:00,27.69,27.7,27.67,27.68,13900.0,25.1563,25.1654,25.1382,25.1472,13900.0
2013-01-15 11:55:00,27.68,27.69,27.66,27.67,10600.0,25.1472,25.1563,25.1291,25.1382,10600.0
2013-01-15 12:00:00,27.67,27.7,27.66,27.66,11500.0,25.1382,25.1654,25.1291,25.1291,11500.0
2013-01-15 12:05:00,27.66,27.66,27.63,27.65,48900.0,25.1291,25.1291,25.1018,25.12,48900.0
2013-01-15 12:10:00,27.65,27.69,27.65,27.68,9800.0,25.12,25.1563,25.12,25.1472,9800.0
2013-01-15 12:15:00,27.68,27.73,27.68,27.71,19400.0,25.1472,25.1927,25.1472,25.1745,19400.0
2013-01-15 12:20:00,27.71,27.73,27.71,27.71,13200.0,25.1745,25.1927,25.1745,25.1745,13200.0
2013-01-15 12:25:00,27.7,27.71,27.7,27.7,13900.0,25.1654,25.1745,25.1654,25.1654,13900.0
2013-01-15 12:30:00,27.69,27.75,27.69,27.74,16500.0,25.1563,25.2108,25.1563,25.2018,16500.0
2013-01-15 12:35:00,27.74,27.74,27.72,27.73,16100.0,25.2018,25.2018,25.1836,25.1927,16100.0
2013-01-15 12:40:00,27.72,27.75,27.72,27.74,43800.0,25.1836,25.2108,25.1836,25.2018,43800.0
2013-01-15 12:45:00,27.75,27.75,27.71,27.71,13800.0,25.2108,25.2108,25.1745,25.1745,13800.0
2013-01-15 12:50:00,27.71,27.72,27.7,27.72,30600.0,25.1745,25.1836,25.1654,25.1836,30600.0
2013-01-15 12:55:00,27.71,27.73,27.71,27.71,9800.0,25.1745,25.1927,25.1745,25.1745,9800.0
2013-01-15 13:00:00,27.71,27.71,27.7,27.7,7200.0,25.1745,25.1745,25.1654,25.1654,7200.0
2013-01-15 13:05:00,27.7,27.71,27.7,27.71,5100.0,25.1654,25.1745,25.1654,25.1745,5100.0
2013-01-15 13:10:00,27.71,27.73,27.71,27.72,5800.0,25.1745,25.1927,25.1745,25.1836,5800.0
2013-01-15 13:15:00,27.72,27.74,27.72,27.72,18000.0,25.1836,25.2018,25.1836,25.1836,18000.0
2013-01-15 13:20:00,27.73,27.73,27.7,27.72,7300.0,25.1927,25.1927,25.1654,25.1836,7300.0
2013-01-15 13:25:00,27.71,27.73,27.71,27.71,11800.0,25.1745,25.1927,25.1745,25.1745,11800.0
2013-01-15 13:30:00,27.71,27.72,27.7,27.7,23500.0,25.1745,25.1836,25.1654,25.1654,23500.0
2013-01-15 13:35:00,27.7,27.72,27.7,27.71,14400.0,25.1654,25.1836,25.1654,25.1745,14400.0
2013-01-15 13:40:00,27.71,27.73,27.7,27.73,22500.0,25.1745,25.1927,25.1654,25.1927,22500.0
2013-01-15 13:45:00,27.73,27.74,27.71,27.73,16400.0,25.1927,25.2018,25.1745,25.1927,16400.0
2013-01-15 13:50:00,27.74,27.76,27.71,27.72,26700.0,25.2018,25.2199,25.1745,25.1836,26700.0
2013-01-15 13:55:00,27.73,27.73,27.68,27.7,23600.0,25.1927,25.1927,25.1472,25.1654,23600.0
2013-01-15 14:00:00,27.7,27.73,27.7,27.73,20100.0,25.1654,25.1927,25.1654,25.1927,20100.0
2013-01-15 14:05:00,27.72,27.73,27.71,27.72,15500.0,25.1836,25.1927,25.1745,25.1836,15500.0
2013-01-15 14:10:00,27.72,27.72,27.67,27.69,21900.0,25.1836,25.1836,25.1382,25.1563,21900.0
2013-01-15 14:15:00,27.7,27.7,27.68,27.69,8600.0,25.1654,25.1654,25.1472,25.1563,8600.0
2013-01-15 14:20:00,27.68,27.69,27.65,27.66,21200.0,25.1472,25.1563,25.12,25.1291,21200.0
2013-01-15 14:25:00,27.66,27.67,27.64,27.66,15400.0,25.1291,25.1382,25.1109,25.1291,15400.0
2013-01-15 14:30:00,27.66,27.67,27.66,27.66,9200.0,25.1291,25.1382,25.1291,25.1291,9200.0
2013-01-15 14:35:00,27.66,27.67,27.65,27.66,11700.0,25.1291,25.1382,25.12,25.1291,11700.0
2013-01-15 14:40:00,27.67,27.69,27.67,27.68,23400.0,25.1382,25.1563,25.1382,25.1472,23400.0
2013-01-15 14:45:00,27.68,27.69,27.68,27.68,14000.0,25.1472,25.1563,25.1472,25.1472,14000.0
2013-01-15 14:50:00,27.68,27.73,27.68,27.71,44500.0,25.1472,25.1927,25.1472,25.1745,44500.0
2013-01-15 14:55:00,27.71,27.73,27.71,27.73,21000.0,25.1745,25.1927,25.1745,25.1927,21000.0
2013-01-15 15:00:00,27.73,27.76,27.72,27.75,92300.0,25.1927,25.2199,25.1836,25.2108,92300.0
2013-01-15 15:05:00,27.75,27.76,27.75,27.76,62600.0,25.2108,25.2199,25.2108,25.2199,62600.0
2013-01-15 15:10:00,27.76,27.77,27.74,27.76,29600.0,25.2199,25.229,25.2018,25.2199,29600.0
2013-01-15 15:15:00,27.76,27.77,27.74,27.77,37200.0,25.2199,25.229,25.2018,25.229,37200.0
2013-01-15 15:20:00,27.77,27.8,27.77,27.8,24000.0,25.229,25.2563,25.229,25.2563,24000.0
2013-01-15 15:25:00,27.8,27.8,27.78,27.78,72200.0,25.2563,25.2563,25.2381,25.2381,72200.0
2013-01-15 15:30:00,27.78,27.82,27.78,27.81,71800.0,25.2381,25.2744,25.2381,25.2654,71800.0
2013-01-15 15:35:00,27.81,27.85,27.81,27.83,141800.0,25.2654,25.3017,25.2654,25.2835,141800.0
2013-01-15 15:40:00,27.83,27.86,27.82,27.85,42300.0,25.2835,25.3108,25.2744,25.3017,42300.0
2013-01-15 15:45:00,27.85,27.85,27.82,27.83,73700.0,25.3017,25.3017,25.2744,25.2835,73700.0
2013-01-15 15:50:00,27.84,27.87,27.83,27.86,174300.0,25.2926,25.3199,25.2835,25.3108,174300.0
2013-01-15 15:55:00,27.86,27.88,27.84,27.84,164900.0,25.3108,25.3289,25.2926,25.2926,164900.0
2013-01-16 09:30:00,27.83,27.85,27.73,27.78,112000.0,25.2835,25.3017,25.1927,25.2381,112000.0
2013-01-16 09:35:00,27.78,27.8,27.71,27.73,70900.0,25.2381,25.2563,25.1745,25.1927,70900.0
2013-01-16 09:40:00,27.73,27.85,27.73,27.84,100100.0,25.1927,25.3017,25.1927,25.2926,100100.0
2013-01-16 09:45:00,27.85,27.86,27.81,27.82,27800.0,25.3017,25.3108,25.2654,25.2744,27800.0
2013-01-16 09:50:00,27.83,27.85,27.77,27.77,89300.0,25.2835,25.3017,25.229,25.229,89300.0
2013-01-16 09:55:00,27.77,27.78,27.76,27.76,7400.0,25.229,25.2381,25.2199,25.2199,7400.0
2013-01-16 10:00:00,27.75,27.75,27.63,27.63,155200.0,25.2108,25.2108,25.1018,25.1018,155200.0
2013-01-16 10:05:00,27.63,27.66,27.61,27.64,89300.0,25.1018,25.1291,25.0837,25.1109,89300.0
2013-01-16 10:10:00,27.64,27.65,27.61,27.62,67400.0,25.1109,25.12,25.0837,25.0927,67400.0
2013-01-16 10:15:00,27.63,27.69,27.62,27.67,129400.0,25.1018,25.1563,25.0927,25.1382,129400.0
2013-01-16 10:20:00,27.67,27.74,27.67,27.72,85000.0,25.1382,25.2018,25.1382,25.1836,85000.0
2013-01-16 10:25:00,27.73,27.73,27.7,27.7,38700.0,25.1927,25.1927,25.1654,25.1654,38700.0
2013-01-16 10:30:00,27.7,27.73,27.69,27.72,56000.0,25.1654,25.1927,25.1563,25.1836,56000.0
2013-01-16 10:35:00,27.71,27.74,27.7,27.73,18900.0,25.1745,25.2018,25.1654,25.1927,18900.0
2013-01-16 10:40:00,27.73,27.75,27.73,27.75,33200.0,25.1927,25.2108,25.1927,25.2108,33200.0
2013-01-16 10:45:00,27.74,27.75,27.71,27.72,18200.0,25.2018,25.2108,25.1745,25.1836,18200.0
2013-01-16 10:50:00,27.72,27.72,27.71,27.72,10800.0,25.1836,25.1836,25.1745,25.1836,10800.0
2013-01-16 10:55:00,27.73,27.73,27.65,27.65,23600.0,25.1927,25.1927,25.12,25.12,23600.0
2013-01-16 11:00:00,27.65,27.66,27.65,27.66,14200.0,25.12,25.1291,25.12,25.1291,14200.0
2013-01-16 11:05:00,27.66,27.69,27.65,27.69,25900.0,25.1291,25.1563,25.12,25.1563,25900.0
2013-01-16 11:10:00,27.69,27.71,27.69,27.71,27500.0,25.1563,25.1745,25.1563,25.1745,27500.0
2013-01-16 11:15:00,27.71,27.74,27.71,27.72,22200.0,25.1745,25.2018,25.1745,25.1836,22200.0
2013-01-16 11:20:00,27.72,27.76,27.71,27.75,19000.0,25.1836,25.2199,25.1745,25.2108,19000.0
2013-01-16 11:25:00,27.76,27.77,27.74,27.76,22400.0,25.2199,25.229,25.2018,25.2199,22400.0
2013-01-16 11:30:00,27.75,27.77,27.74,27.75,13300.0,25.2108,25.229,25.2018,25.2108,13300.0
2013-01-16 11:35:00,27.74,27.76,27.74,27.75,7900.0,25.2018,25.2199,25.2018,25.2108,7900.0
2013-01-16 11:40:00,27.75,27.76,27.74,27.75,49900.0,25.2108,25.2199,25.2018,25.2108,49900.0
2013-01-16 11:45:00,27.75,27.76,27.74,27.75,13000.0,25.2108,25.2199,25.2018,25.2108,13000.0
2013-01-16 11:50:00,27.75,27.75,27.69,27.7,33800.0,25.2108,25.2108,25.1563,25.1654,33800.0
2013-01-16 11:55:00,27.7,27.7,27.68,27.69,45800.0,25.1654,25.1654,25.1472,25.1563,45800.0
2013-01-16 12:00:00,27.69,27.71,27.69,27.71,4800.0,25.1563,25.1745,25.1563,25.1745,4800.0
2013-01-16 12:05:00,27.72,27.73,27.7,27.7,27500.0,25.1836,25.1927,25.1654,25.1654,27500.0
2013-01-16 12:10:00,27.71,27.71,27.68,27.7,8900.0,25.1745,25.1745,25.1472,25.1654,8900.0
2013-01-16 12:15:00,27.7,27.72,27.69,27.71,15200.0,25.1654,25.1836,25.1563,25.1745,15200.0
2013-01-16 12:20:00,27.71,27.72,27.7,27.7,7600.0,25.1745,25.1836,25.1654,25.1654,7600.0
2013-01-16 12:25:00,27.7,27.72,27.7,27.71,15500.0,25.1654,25.1836,25.1654,25.1745,15500.0
2013-01-16 12:30:00,27.71,27.71,27.67,27.67,97900.0,25.1745,25.1745,25.1382,25.1382,97900.0
2013-01-16 12:35:00,27.67,27.68,27.67,27.68,12600.0,25.1382,25.1472,25.1382,25.1472,12600.0
2013-01-16 12:40:00,27.68,27.68,27.64,27.64,96500.0,25.1472,25.1472,25.1109,25.1109,96500.0
2013-01-16 12:45:00,27.65,27.66,27.64,27.66,23200.0,25.12,25.1291,25.1109,25.1291,23200.0
2013-01-16 12:50:00,27.66,27.67,27.66,27.66,14400.0,25.1291,25.1382,25.1291,25.1291,14400.0
2013-01-16 12:55:00,27.65,27.67,27.65,27.66,20600.0,25.12,25.1382,25.12,25.1291,20600.0
2013-01-16 13:00:00,27.66,27.66,27.63,27.64,28000.0,25.1291,25.1291,25.1018,25.1109,28000.0
2013-01-16 13:05:00,27.65,27.68,27.65,27.67,27400.0,25.12,25.1472,25.12,25.1382,27400.0
2013-01-16 13:10:00,27.67,27.67,27.64,27.64,22800.0,25.1382,25.1382,25.1109,25.1109,22800.0
2013-01-16 13:15:00,27.64,27.66,27.63,27.65,5500.0,25.1109,25.1291,25.1018,25.12,5500.0
2013-01-16 13:20:00,27.65,27.67,27.65,27.67,29100.0,25.12,25.1382,25.12,25.1382,29100.0
2013-01-16 13:25:00,27.67,27.68,27.66,27.68,20500.0,25.1382,25.1472,25.1291,25.1472,20500.0
2013-01-16 13:30:00,27.68,27.73,27.68,27.72,29100.0,25.1472,25.1927,25.1472,25.1836,29100.0
2013-01-16 13:35:00,27.73,27.73,27.72,27.72,6200.0,25.1927,25.1927,25.1836,25.1836,6200.0
2013-01-16 13:40:00,27.71,27.74,27.7,27.7,28400.0,25.1745,25.2018,25.1654,25.1654,28400.0
2013-01-16 13:45:00,27.7,27.71,27.69,27.7,13900.0,25.1654,25.1745,25.1563,25.1654,13900.0
2013-01-16 13:50:00,27.7,27.72,27.7,27.71,9100.0,25.1654,25.1836,25.1654,25.1745,9100.0
2013-01-16 13:55:00,27.71,27.73,27.71,27.73,20400.0,25.1745,25.1927,25.1745,25.1927,20400.0
2013-01-16 14:00:00,27.73,27.75,27.72,27.75,52700.0,25.1927,25.2108,25.1836,25.2108,52700.0
2013-01-16 14:05:00,27.75,27.75,27.71,27.71,36400.0,25.2108,25.2108,25.1745,25.1745,36400.0
2013-01-16 14:10:00,27.71,27.71,27.68,27.68,17900.0,25.1745,25.1745,25.1472,25.1472,17900.0
2013-01-16 14:15:00,27.69,27.7,27.69,27.7,34200.0,25.1563,25.1654,25.1563,25.1654,34200.0
2013-01-16 14:20:00,27.7,27.72,27.69,27.71,21800.0,25.1654,25.1836,25.1563,25.1745,21800.0
2013-01-16 14:25:00,27.71,27.71,27.68,27.69,28000.0,25.1745,25.1745,25.1472,25.1563,28000.0
2013-01-16 14:30:00,27.69,27.72,27.67,27.72,66500.0,25.1563,25.1836,25.1382,25.1836,66500.0
2013-01-16 14:35:00,27.72,27.72,27.7,27.7,21600.0,25.1836,25.1836,25.1654,25.1654,21600.0
2013-01-16 14:40:00,27.69,27.7,27.67,27.69,20100.0,25.1563,25.1654,25.1382,25.1563,20100.0
2013-01-16 14:45:00,27.69,27.69,27.67,27.67,23100.0,25.1563,25.1563,25.1382,25.1382,23100.0
2013-01-16 14:50:00,27.67,27.68,27.66,27.68,29600.0,25.1382,25.1472,25.1291,25.1472,29600.0
2013-01-16 14:55:00,27.68,27.72,27.68,27.72,85800.0,25.1472,25.1836,25.1472,25.1836,85800.0
2013-01-16 15:00:00,27.72,27.72,27.68,27.69,57600.0,25.1836,25.1836,25.1472,25.1563,57600.0
2013-01-16 15:05:00,27.69,27.7,27.68,27.7,18300.0,25.1563,25.1654,25.1472,25.1654,18300.0
2013-01-16 15:10:00,27.7,27.71,27.69,27.71,39800.0,25.1654,25.1745,25.1563,25.1745,39800.0
2013-01-16 15:15:00,27.71,27.71,27.69,27.69,140600.0,25.1745,25.1745,25.1563,25.1563,140600.0
2013-01-16 15:20:00,27.69,27.69,27.65,27.66,58900.0,25.1563,25.1563,25.12,25.1291,58900.0
2013-01-16 15:25:00,27.66,27.66,27.63,27.63,31900.0,25.1291,25.1291,25.1018,25.1018,31900.0
2013-01-16 15:30:00,27.63,27.65,27.63,27.65,47100.0,25.1018,25.12,25.1018,25.12,47100.0
2013-01-16 15:35:00,27.65,27.65,27.63,27.64,47000.0,25.12,25.12,25.1018,25.1109,47000.0
2013-01-16 15:40:00,27.64,27.64,27.62,27.62,82300.0,25.1109,25.1109,25.0927,25.0927,82300.0
2013-01-16 15:45:00,27.62,27.63,27.61,27.62,88300.0,25.0927,25.1018,25.0837,25.0927,88300.0
2013-01-16 15:50:00,27.62,27.63,27.6,27.62,95200.0,25.0927,25.1018,25.0746,25.0927,95200.0
2013-01-16 15:55:00,27.61,27.63,27.6,27.62,164500.0,25.0837,25.1018,25.0746,25.0927,164500.0
2013-01-17 09:30:00,27.87,27.92,27.8,27.9,205100.0,25.3199,25.3653,25.2563,25.3471,205100.0
2013-01-17 09:35:00,27.9,27.91,27.84,27.86,111700.0,25.3471,25.3562,25.2926,25.3108,111700.0
2013-01-17 09:40:00,27.85,27.86,27.78,27.78,73900.0,25.3017,25.3108,25.2381,25.2381,73900.0
2013-01-17 09:45:00,27.78,27.78,27.74,27.78,45600.0,25.2381,25.2381,25.2018,25.2381,45600.0
2013-01-17 09:50:00,27.77,27.89,27.77,27.89,51600.0,25.229,25.338,25.229,25.338,51600.0
2013-01-17 09:55:00,27.89,27.94,27.88,27.9,72900.0,25.338,25.3835,25.3289,25.3471,72900.0
2013-01-17 10:00:00,27.9,27.94,27.86,27.9,224200.0,25.3471,25.3835,25.3108,25.3471,224200.0
2013-01-17 10:05:00,27.9,27.97,27.89,27.97,203000.0,25.3471,25.4107,25.338,25.4107,203000.0
2013-01-17 10:10:00,27.96,28.0,27.96,28.0,64800.0,25.4016,25.438,25.4016,25.438,64800.0
2013-01-17 10:15:00,28.0,28.03,28.0,28.03,244400.0,25.438,25.4652,25.438,25.4652,244400.0
2013-01-17 10:20:00,28.03,28.04,27.81,27.99,124600.0,25.4652,25.4743,25.2654,25.4289,124600.0
2013-01-17 10:25:00,27.99,27.99,27.98,27.98,16400.0,25.4289,25.4289,25.4198,25.4198,16400.0
2013-01-17 10:30:00,27.98,27.99,27.96,27.96,84500.0,25.4198,25.4289,25.4016,25.4016,84500.0
2013-01-17 10:35:00,27.96,27.97,27.86,27.86,343500.0,25.4016,25.4107,25.3108,25.3108,343500.0
2013-01-17 10:40:00,27.87,27.89,27.79,27.82,307100.0,25.3199,25.338,25.2472,25.2744,307100.0
2013-01-17 10:45:00,27.82,27.82,27.81,27.82,66200.0,25.2744,25.2744,25.2654,25.2744,66200.0
2013-01-17 10:50:00,27.82,27.82,27.81,27.82,43600.0,25.2744,25.2744,25.2654,25.2744,43600.0
2013-01-17 10:55:00,27.82,27.82,27.79,27.82,111300.0,25.2744,25.2744,25.2472,25.2744,111300.0
2013-01-17 11:00:00,27.82,27.86,27.81,27.86,44400.0,25.2744,25.3108,25.2654,25.3108,44400.0
2013-01-17 11:05:00,27.87,27.9,27.86,27.89,21400.0,25.3199,25.3471,25.3108,25.338,21400.0
2013-01-17 11:10:00,27.89,27.91,27.89,27.9,11800.0,25.338,25.3562,25.338,25.3471,11800.0
2013-01-17 11:15:00,27.91,27.92,27.9,27.92,16500.0,25.3562,25.3653,25.3471,25.3653,16500.0
2013-01-17 11:20:00,27.92,27.94,27.91,27.94,43500.0,25.3653,25.3835,25.3562,25.3835,43500.0
2013-01-17 11:25:00,27.93,27.97,27.93,27.97,21400.0,25.3744,25.4107,25.3744,25.4107,21400.0
2013-01-17 11:30:00,27.97,27.98,27.96,27.98,23300.0,25.4107,25.4198,25.4016,25.4198,23300.0
2013-01-17 11:35:00,27.98,27.99,27.97,27.97,53100.0,25.4198,25.4289,25.4107,25.4107,53100.0
2013-01-17 11:40:00,27.98,27.99,27.97,27.99,38800.0,25.4198,25.4289,25.4107,25.4289,38800.0
2013-01-17 11:45:00,28.0,28.0,27.98,28.0,25900.0,25.438,25.438,25.4198,25.438,25900.0
2013-01-17 11:50:00,28.0,28.01,27.99,28.0,34400.0,25.438,25.4471,25.4289,25.438,34400.0
2013-01-17 11:55:00,28.0,28.01,28.0,28.0,23700.0,25.438,25.4471,25.438,25.438,23700.0
2013-01-17 12:00:00,27.99,28.01,27.99,27.99,16200.0,25.4289,25.4471,25.4289,25.4289,16200.0
2013-01-17 12:05:00,28.0,28.02,28.0,28.0,37000.0,25.438,25.4561,25.438,25.438,37000.0
2013-01-17 12:10:00,28.0,28.01,27.98,27.99,39500.0,25.438,25.4471,25.4198,25.4289,39500.0
2013-01-17 12:15:00,27.99,28.01,27.98,28.01,18000.0,25.4289,25.4471,25.4198,25.4471,18000.0
2013-01-17 12:20:00,28.01,28.03,28.0,28.02,22100.0,25.4471,25.4652,25.438,25.4561,22100.0
2013-01-17 12:25:00,28.01,28.04,28.01,28.02,17000.0,25.4471,25.4743,25.4471,25.4561,17000.0
2013-01-17 12:30:00,28.02,28.03,28.0,28.02,12600.0,25.4561,25.4652,25.438,25.4561,12600.0
2013-01-17 12:35:00,28.02,28.05,28.02,28.03,22200.0,25.4561,25.4834,25.4561,25.4652,22200.0
2013-01-17 12:40:00,28.03,28.03,28.01,28.02,33000.0,25.4652,25.4652,25.4471,25.4561,33000.0
2013-01-17 12:45:00,28.03,28.03,28.01,28.02,15000.0,25.4652,25.4652,25.4471,25.4561,15000.0
2013-01-17 12:50:00,28.01,28.03,28.01,28.02,49800.0,25.4471,25.4652,25.4471,25.4561,49800.0
2013-01-17 12:55:00,28.02,28.03,27.99,28.01,15100.0,25.4561,25.4652,25.4289,25.4471,15100.0
2013-01-17 13:00:00,28.01,28.02,28.01,28.02,16800.0,25.4471,25.4561,25.4471,25.4561,16800.0
2013-01-17 13:05:00,28.02,28.02,27.99,28.0,25300.0,25.4561,25.4561,25.4289,25.438,25300.0
2013-01-17 13:10:00,28.01,28.02,28.0,28.02,10900.0,25.4471,25.4561,25.438,25.4561,10900.0
2013-01-17 13:15:00,28.01,28.02,28.0,28.02,34700.0,25.4471,25.4561,25.438,25.4561,34700.0
2013-01-17 13:20:00,28.02,28.02,28.0,28.02,8500.0,25.4561,25.4561,25.438,25.4561,8500.0
2013-01-17 13:25:00,28.01,28.02,28.0,28.0,22100.0,25.4471,25.4561,25.438,25.438,22100.0
2013-01-17 13:30:00,28.0,28.01,27.99,28.01,39700.0,25.438,25.4471,25.4289,25.4471,39700.0
2013-01-17 13:35:00,28.0,28.02,28.0,28.01,19000.0,25.438,25.4561,25.438,25.4471,19000.0
2013-01-17 13:40:00,28.02,28.03,28.0,28.0,39000.0,25.4561,25.4652,25.438,25.438,39000.0
2013-01-17 13:45:00,28.01,28.02,28.0,28.01,68500.0,25.4471,25.4561,25.438,25.4471,68500.0
2013-01-17 13:50:00,28.0,28.04,28.0,28.04,24100.0,25.438,25.4743,25.438,25.4743,24100.0
2013-01-17 13:55:00,28.05,28.06,28.05,28.05,15400.0,25.4834,25.4925,25.4834,25.4834,15400.0
2013-01-17 14:00:00,28.06,28.08,28.05,28.07,47700.0,25.4925,25.5106,25.4834,25.5016,47700.0
2013-01-17 14:05:00,28.07,28.08,28.05,28.06,42300.0,25.5016,25.5106,25.4834,25.4925,42300.0
2013-01-17 14:10:00,28.06,28.08,28.04,28.06,21300.0,25.4925,25.5106,25.4743,25.4925,21300.0
2013-01-17 14:15:00,28.06,28.11,28.04,28.1,426000.0,25.4925,25.5379,25.4743,25.5288,426000.0
2013-01-17 14:20:00,28.1,28.13,28.08,28.12,1729200.0,25.5288,25.5561,25.5106,25.547,1729200.0
2013-01-17 14:25:00,28.12,28.17,28.12,28.15,160600.0,25.547,25.5924,25.547,25.5742,160600.0
2013-01-17 14:30:00,28.15,28.21,28.14,28.21,106200.0,25.5742,25.6288,25.5652,25.6288,106200.0
2013-01-17 14:35:00,28.2,28.22,28.19,28.21,160400.0,25.6197,25.6378,25.6106,25.6288,160400.0
2013-01-17 14:40:00,28.2,28.22,28.17,28.17,132400.0,25.6197,25.6378,25.5924,25.5924,132400.0
2013-01-17 14:45:00,28.17,28.18,28.15,28.17,178400.0,25.5924,25.6015,25.5742,25.5924,178400.0
2013-01-17 14:50:00,28.16,28.18,28.15,28.18,303300.0,25.5833,25.6015,25.5742,25.6015,303300.0
2013-01-17 14:55:00,28.17,28.18,28.16,28.17,90700.0,25.5924,25.6015,25.5833,25.5924,90700.0
2013-01-17 15:00:00,28.17,28.18,28.11,28.12,203700.0,25.5924,25.6015,25.5379,25.547,203700.0
2013-01-17 15:05:00,28.12,28.13,28.11,28.13,33200.0,25.547,25.5561,25.5379,25.5561,33200.0
2013-01-17 15:10:00,28.12,28.14,28.12,28.12,66100.0,25.547,25.5652,25.547,25.547,66100.0
2013-01-17 15:15:00,28.12,28.13,28.1,28.12,36900.0,25.547,25.5561,25.5288,25.547,36900.0
2013-01-17 15:20:00,28.1,28.11,28.09,28.11,69700.0,25.5288,25.5379,25.5197,25.5379,69700.0
2013-01-17 15:25:00,28.1,28.13,28.09,28.13,56700.0,25.5288,25.5561,25.5197,25.5561,56700.0
2013-01-17 15:30:00,28.13,28.17,28.13,28.16,97100.0,25.5561,25.5924,25.5561,25.5833,97100.0
2013-01-17 15:35:00,28.17,28.17,28.15,28.16,45000.0,25.5924,25.5924,25.5742,25.5833,45000.0
2013-01-17 15:40:00,28.16,28.2,28.16,28.2,265300.0,25.5833,25.6197,25.5833,25.6197,265300.0
2013-01-17 15:45:00,28.19,28.2,28.17,28.19,194700.0,25.6106,25.6197,25.5924,25.6106,194700.0
2013-01-17 15:50:00,28.18,28.19,28.15,28.17,288500.0,25.6015,25.6106,25.5742,25.5924,288500.0
2013-01-17 15:55:00,28.17,28.19,28.15,28.16,509400.0,25.5924,25.6106,25.5742,25.5833,509400.0
2013-01-18 09:30:00,28.23,28.24,28.18,28.21,153100.0,25.6469,25.656,25.6015,25.6288,153100.0
2013-01-18 09:35:00,28.2,28.2,28.04,28.04,92900.0,25.6197,25.6197,25.4743,25.4743,92900.0
2013-01-18 09:40:00,28.03,28.09,28.03,28.08,103600.0,25.4652,25.5197,25.4652,25.5106,103600.0
2013-01-18 09:45:00,28.08,28.1,28.05,28.1,73100.0,25.5106,25.5288,25.4834,25.5288,73100.0
2013-01-18 09:50:00,28.1,28.14,28.09,28.11,240100.0,25.5288,25.5652,25.5197,25.5379,240100.0
2013-01-18 09:55:00,28.11,28.16,28.11,28.16,220500.0,25.5379,25.5833,25.5379,25.5833,220500.0
2013-01-18 10:00:00,28.16,28.17,28.13,28.13,92300.0,25.5833,25.5924,25.5561,25.5561,92300.0
2013-01-18 10:05:00,28.12,28.17,28.12,28.17,80500.0,25.547,25.5924,25.547,25.5924,80500.0
2013-01-18 10:10:00,28.17,28.21,28.16,28.21,113900.0,25.5924,25.6288,25.5833,25.6288,113900.0
2013-01-18 10:15:00,28.21,28.3,28.2,28.29,382700.0,25.6288,25.7105,25.6197,25.7014,382700.0
2013-01-18 10:20:00,28.28,28.3,28.25,28.27,293700.0,25.6923,25.7105,25.6651,25.6833,293700.0
2013-01-18 10:25:00,28.26,28.28,28.2,28.2,38600.0,25.6742,25.6923,25.6197,25.6197,38600.0
2013-01-18 10:30:00,28.2,28.22,28.19,28.19,81300.0,25.6197,25.6378,25.6106,25.6106,81300.0
2013-01-18 10:35:00,28.19,28.21,28.18,28.19,154100.0,25.6106,25.6288,25.6015,25.6106,154100.0
2013-01-18 10:40:00,28.2,28.21,28.18,28.2,25100.0,25.6197,25.6288,25.6015,25.6197,25100.0
2013-01-18 10:45:00,28.2,28.22,28.19,28.22,39800.0,25.6197,25.6378,25.6106,25.6378,39800.0
2013-01-18 10:50:00,28.21,28.24,28.19,28.2,98300.0,25.6288,25.656,25.6106,25.6197,98300.0
2013-01-18 10:55:00,28.2,28.21,28.19,28.2,187900.0,25.6197,25.6288,25.6106,25.6197,187900.0
2013-01-18 11:00:00,28.2,28.2,28.18,28.18,86700.0,25.6197,25.6197,25.6015,25.6015,86700.0
2013-01-18 11:05:00,28.18,28.2,28.17,28.18,528800.0,25.6015,25.6197,25.5924,25.6015,528800.0
2013-01-18 11:10:00,28.18,28.19,28.18,28.18,29100.0,25.6015,25.6106,25.6015,25.6015,29100.0
2013-01-18 11:15:00,28.18,28.21,28.18,28.18,112800.0,25.6015,25.6288,25.6015,25.6015,112800.0
2013-01-18 11:20:00,28.18,28.2,28.17,28.18,93400.0,25.6015,25.6197,25.5924,25.6015,93400.0
2013-01-18 11:25:00,28.18,28.19,28.17,28.18,48800.0,25.6015,25.6106,25.5924,25.6015,48800.0
2013-01-18 11:30:00,28.18,28.19,28.13,28.14,172800.0,25.6015,25.6106,25.5561,25.5652,172800.0
2013-01-18 11:35:00,28.14,28.15,28.13,28.14,106100.0,25.5652,25.5742,25.5561,25.5652,106100.0
2013-01-18 11:40:00,28.14,28.15,28.13,28.14,47600.0,25.5652,25.5742,25.5561,25.5652,47600.0
2013-01-18 11:45:00,28.14,28.14,28.1,28.12,34900.0,25.5652,25.5652,25.5288,25.547,34900.0
2013-01-18 11:50:00,28.12,28.14,28.12,28.14,58300.0,25.547,25.5652,25.547,25.5652,58300.0
2013-01-18 11:55:00,28.13,28.14,28.12,28.12,17700.0,25.5561,25.5652,25.547,25.547,17700.0
2013-01-18 12:00:00,28.12,28.13,28.1,28.1,9900.0,25.547,25.5561,25.5288,25.5288,9900.0
2013-01-18 12:05:00,28.1,28.1,28.08,28.08,18500.0,25.5288,25.5288,25.5106,25.5106,18500.0
2013-01-18 12:10:00,28.09,28.09,28.08,28.08,12700.0,25.5197,25.5197,25.5106,25.5106,12700.0
2013-01-18 12:15:00,28.08,28.08,28.07,28.07,27500.0,25.5106,25.5106,25.5016,25.5016,27500.0
2013-01-18 12:20:00,28.07,28.09,28.07,28.07,15200.0,25.5016,25.5197,25.5016,25.5016,15200.0
2013-01-18 12:25:00,28.08,28.09,28.05,28.07,52100.0,25.5106,25.5197,25.4834,25.5016,52100.0
2013-01-18 12:30:00,28.07,28.08,28.06,28.08,15800.0,25.5016,25.5106,25.4925,25.5106,15800.0
2013-01-18 12:35:00,28.08,28.12,28.08,28.11,41900.0,25.5106,25.547,25.5106,25.5379,41900.0
2013-01-18 12:40:00,28.12,28.12,28.11,28.12,3600.0,25.547,25.547,25.5379,25.547,3600.0
2013-01-18 12:45:00,28.11,28.15,28.11,28.15,55200.0,25.5379,25.5742,25.5379,25.5742,55200.0
2013-01-18 12:50:00,28.14,28.17,28.13,28.15,30900.0,25.5652,25.5924,25.5561,25.5742,30900.0
2013-01-18 12:55:00,28.14,28.16,28.14,28.16,12500.0,25.5652,25.5833,25.5652,25.5833,12500.0
2013-01-18 13:00:00,28.15,28.19,28.15,28.19,58100.0,25.5742,25.6106,25.5742,25.6106,58100.0
2013-01-18 13:05:00,28.19,28.21,28.17,28.21,53600.0,25.6106,25.6288,25.5924,25.6288,53600.0
2013-01-18 13:10:00,28.2,28.21,28.19,28.2,18700.0,25.6197,25.6288,25.6106,25.6197,18700.0
2013-01-18 13:15:00,28.2,28.21,28.2,28.21,5000.0,25.6197,25.6288,25.6197,25.6288,5000.0
2013-01-18 13:20:00,28.2,28.2,28.17,28.17,74900.0,25.6197,25.6197,25.5924,25.5924,74900.0
2013-01-18 13:25:00,28.17,28.18,28.16,28.17,29700.0,25.5924,25.6015,25.5833,25.5924,29700.0
2013-01-18 13:30:00,28.17,28.19,28.16,28.19,12600.0,25.5924,25.6106,25.5833,25.6106,12600.0
2013-01-18 13:35:00,28.19,28.2,28.18,28.19,37400.0,25.6106,25.6197,25.6015,25.6106,37400.0
2013-01-18 13:40:00,28.19,28.2,28.19,28.19,13700.0,25.6106,25.6197,25.6106,25.6106,13700.0
2013-01-18 13:45:00,28.2,28.2,28.18,28.19,12900.0,25.6197,25.6197,25.6015,25.6106,12900.0
2013-01-18 13:50:00,28.19,28.19,28.17,28.17,58800.0,25.6106,25.6106,25.5924,25.5924,58800.0
2013-01-18 13:55:00,28.17,28.17,28.15,28.16,11600.0,25.5924,25.5924,25.5742,25.5833,11600.0
2013-01-18 14:00:00,28.15,28.16,28.14,28.15,13300.0,25.5742,25.5833,25.5652,25.5742,13300.0
2013-01-18 14:05:00,28.16,28.17,28.15,28.17,18500.0,25.5833,25.5924,25.5742,25.5924,18500.0
2013-01-18 14:10:00,28.16,28.18,28.16,28.18,25100.0,25.5833,25.6015,25.5833,25.6015,25100.0
2013-01-18 14:15:00,28.18,28.18,28.16,28.18,67800.0,25.6015,25.6015,25.5833,25.6015,67800.0
2013-01-18 14:20:00,28.17,28.18,28.17,28.18,24000.0,25.5924,25.6015,25.5924,25.6015,24000.0
2013-01-18 14:25:00,28.17,28.2,28.17,28.2,29900.0,25.5924,25.6197,25.5924,25.6197,29900.0
2013-01-18 14:30:00,28.2,28.2,28.19,28.2,14100.0,25.6197,25.6197,25.6106,25.6197,14100.0
2013-01-18 14:35:00,28.19,28.21,28.19,28.2,66300.0,25.6106,25.6288,25.6106,25.6197,66300.0
2013-01-18 14:40:00,28.19,28.21,28.19,28.21,43900.0,25.6106,25.6288,25.6106,25.6288,43900.0
2013-01-18 14:45:00,28.2,28.21,28.18,28.2,41300.0,25.6197,25.6288,25.6015,25.6197,41300.0
2013-01-18 14:50:00,28.2,28.2,28.17,28.18,25000.0,25.6197,25.6197,25.5924,25.6015,25000.0
2013-01-18 14:55:00,28.17,28.19,28.17,28.18,43500.0,25.5924,25.6106,25.5924,25.6015,43500.0
2013-01-18 15:00:00,28.19,28.19,28.18,28.18,33400.0,25.6106,25.6106,25.6015,25.6015,33400.0
2013-01-18 15:05:00,28.19,28.19,28.18,28.19,37900.0,25.6106,25.6106,25.6015,25.6106,37900.0
2013-01-18 15:10:00,28.19,28.19,28.18,28.18,33400.0,25.6106,25.6106,25.6015,25.6015,33400.0
2013-01-18 15:15:00,28.18,28.19,28.18,28.18,27900.0,25.6015,25.6106,25.6015,25.6015,27900.0
2013-01-18 15:20:00,28.17,28.18,28.17,28.18,18600.0,25.5924,25.6015,25.5924,25.6015,18600.0
2013-01-18 15:25:00,28.17,28.18,28.15,28.16,27000.0,25.5924,25.6015,25.5742,25.5833,27000.0
2013-01-18 15:30:00,28.15,28.19,28.15,28.19,53300.0,25.5742,25.6106,25.5742,25.6106,53300.0
2013-01-18 15:35:00,28.18,28.2,28.18,28.19,55800.0,25.6015,25.6197,25.6015,25.6106,55800.0
2013-01-18 15:40:00,28.19,28.2,28.17,28.2,78600.0,25.6106,25.6197,25.5924,25.6197,78600.0
2013-01-18 15:45:00,28.19,28.2,28.19,28.19,40200.0,25.6106,25.6197,25.6106,25.6106,40200.0
2013-01-18 15:50:00,28.19,28.2,28.17,28.18,53700.0,25.6106,25.6197,25.5924,25.6015,53700.0
2013-01-18 15:55:00,28.17,28.2,28.17,28.19,180600.0,25.5924,25.6197,25.5924,25.6106,180600.0
2013-01-22 09:30:00,28.28,28.35,28.2,28.2,206800.0,25.6923,25.7559,25.6197,25.6197,206800.0
2013-01-22 09:35:00,28.21,28.25,28.2,28.23,75200.0,25.6288,25.6651,25.6197,25.6469,75200.0
2013-01-22 09:40:00,28.22,28.22,28.13,28.16,61100.0,25.6378,25.6378,25.5561,25.5833,61100.0
2013-01-22 09:45:00,28.16,28.18,28.14,28.15,67300.0,25.5833,25.6015,25.5652,25.5742,67300.0
2013-01-22 09:50:00,28.15,28.15,28.06,28.06,73600.0,25.5742,25.5742,25.4925,25.4925,73600.0
2013-01-22 09:55:00,28.06,28.09,28.05,28.06,98700.0,25.4925,25.5197,25.4834,25.4925,98700.0
2013-01-22 10:00:00,28.06,28.08,27.95,28.06,715700.0,25.4925,25.5106,25.3925,25.4925,715700.0
2013-01-22 10:05:00,28.07,28.14,28.06,28.12,183100.0,25.5016,25.5652,25.4925,25.547,183100.0
2013-01-22 10:10:00,28.13,28.15,28.05,28.06,230500.0,25.5561,25.5742,25.4834,25.4925,230500.0
2013-01-22 10:15:00,28.06,28.07,28.04,28.05,55500.0,25.4925,25.5016,25.4743,25.4834,55500.0
2013-01-22 10:20:00,28.05,28.07,28.05,28.06,21500.0,25.4834,25.5016,25.4834,25.4925,21500.0
2013-01-22 10:25:00,28.05,28.05,28.01,28.01,35100.0,25.4834,25.4834,25.4471,25.4471,35100.0
2013-01-22 10:30:00,28.01,28.05,28.01,28.05,23000.0,25.4471,25.4834,25.4471,25.4834,23000.0
2013-01-22 10:35:00,28.05,28.08,28.05,28.07,80300.0,25.4834,25.5106,25.4834,25.5016,80300.0
2013-01-22 10:40:00,28.07,28.09,28.06,28.07,30400.0,25.5016,25.5197,25.4925,25.5016,30400.0
2013-01-22 10:45:00,28.07,28.08,28.05,28.08,62500.0,25.5016,25.5106,25.4834,25.5106,62500.0
2013-01-22 10:50:00,28.09,28.1,28.08,28.08,15000.0,25.5197,25.5288,25.5106,25.5106,15000.0
2013-01-22 10:55:00,28.08,28.1,28.06,28.1,42500.0,25.5106,25.5288,25.4925,25.5288,42500.0
2013-01-22 11:00:00,28.09,28.13,28.08,28.11,94300.0,25.5197,25.5561,25.5106,25.5379,94300.0
2013-01-22 11:05:00,28.1,28.12,28.09,28.11,27000.0,25.5288,25.547,25.5197,25.5379,27000.0
2013-01-22 11:10:00,28.1,28.12,28.1,28.12,122100.0,25.5288,25.547,25.5288,25.547,122100.0
2013-01-22 11:15:00,28.12,28.16,28.11,28.15,60500.0,25.547,25.5833,25.5379,25.5742,60500.0
2013-01-22 11:20:00,28.14,28.17,28.14,28.16,28300.0,25.5652,25.5924,25.5652,25.5833,28300.0
2013-01-22 11:25:00,28.16,28.17,28.15,28.16,26600.0,25.5833,25.5924,25.5742,25.5833,26600.0
2013-01-22 11:30:00,28.16,28.17,28.13,28.14,59300.0,25.5833,25.5924,25.5561,25.5652,59300.0
2013-01-22 11:35:00,28.14,28.15,28.12,28.12,20700.0,25.5652,25.5742,25.547,25.547,20700.0
2013-01-22 11:40:00,28.13,28.14,28.12,28.13,17900.0,25.5561,25.5652,25.547,25.5561,17900.0
2013-01-22 11:45:00,28.14,28.15,28.12,28.13,37800.0,25.5652,25.5742,25.547,25.5561,37800.0
2013-01-22 11:50:00,28.13,28.18,28.13,28.17,110400.0,25.5561,25.6015,25.5561,25.5924,110400.0
2013-01-22 11:55:00,28.17,28.2,28.17,28.19,23700.0,25.5924,25.6197,25.5924,25.6106,23700.0
2013-01-22 12:00:00,28.19,28.19,28.18,28.18,21200.0,25.6106,25.6106,25.6015,25.6015,21200.0
2013-01-22 12:05:00,28.18,28.19,28.17,28.18,82500.0,25.6015,25.6106,25.5924,25.6015,82500.0
2013-01-22 12:10:00,28.18,28.2,28.18,28.19,18100.0,25.6015,25.6197,25.6015,25.6106,18100.0
2013-01-22 12:15:00,28.18,28.21,28.18,28.2,9400.0,25.6015,25.6288,25.6015,25.6197,9400.0
2013-01-22 12:20:00,28.2,28.22,28.2,28.22,24100.0,25.6197,25.6378,25.6197,25.6378,24100.0
2013-01-22 12:25:00,28.21,28.24,28.21,28.23,19400.0,25.6288,25.656,25.6288,25.6469,19400.0
2013-01-22 12:30:00,28.22,28.23,28.21,28.21,67100.0,25.6378,25.6469,25.6288,25.6288,67100.0
2013-01-22 12:35:00,28.21,28.22,28.2,28.21,24700.0,25.6288,25.6378,25.6197,25.6288,24700.0
2013-01-22 12:40:00,28.21,28.24,28.21,28.24,15300.0,25.6288,25.656,25.6288,25.656,15300.0
2013-01-22 12:45:00,28.23,28.23,28.2,28.21,16600.0,25.6469,25.6469,25.6197,25.6288,16600.0
2013-01-22 12:50:00,28.22,28.22,28.2,28.21,56800.0,25.6378,25.6378,25.6197,25.6288,56800.0
2013-01-22 12:55:00,28.21,28.22,28.2,28.21,13400.0,25.6288,25.6378,25.6197,25.6288,13400.0
2013-01-22 13:00:00,28.21,28.24,28.21,28.24,6700.0,25.6288,25.656,25.6288,25.656,6700.0
2013-01-22 13:05:00,28.24,28.26,28.23,28.25,14000.0,25.656,25.6742,25.6469,25.6651,14000.0
2013-01-22 13:10:00,28.25,28.27,28.25,28.27,14200.0,25.6651,25.6833,25.6651,25.6833,14200.0
2013-01-22 13:15:00,28.26,28.27,28.24,28.26,39100.0,25.6742,25.6833,25.656,25.6742,39100.0
2013-01-22 13:20:00,28.26,28.28,28.25,28.25,30900.0,25.6742,25.6923,25.6651,25.6651,30900.0
2013-01-22 13:25:00,28.25,28.26,28.22,28.23,25000.0,25.6651,25.6742,25.6378,25.6469,25000.0
2013-01-22 13:30:00,28.24,28.24,28.21,28.21,4900.0,25.656,25.656,25.6288,25.6288,4900.0
2013-01-22 13:35:00,28.22,28.24,28.21,28.24,14000.0,25.6378,25.656,25.6288,25.656,14000.0
2013-01-22 13:40:00,28.24,28.26,28.22,28.26,18800.0,25.656,25.6742,25.6378,25.6742,18800.0
2013-01-22 13:45:00,28.25,28.26,28.23,28.24,28100.0,25.6651,25.6742,25.6469,25.656,28100.0
2013-01-22 13:50:00,28.24,28.24,28.22,28.22,16400.0,25.656,25.656,25.6378,25.6378,16400.0
2013-01-22 13:55:00,28.22,28.22,28.2,28.2,35600.0,25.6378,25.6378,25.6197,25.6197,35600.0
2013-01-22 14:00:00,28.2,28.21,28.19,28.2,54700.0,25.6197,25.6288,25.6106,25.6197,54700.0
2013-01-22 14:05:00,28.21,28.22,28.21,28.21,12300.0,25.6288,25.6378,25.6288,25.6288,12300.0
2013-01-22 14:10:00,28.21,28.23,28.21,28.23,47300.0,25.6288,25.6469,25.6288,25.6469,47300.0
2013-01-22 14:15:00,28.23,28.23,28.22,28.23,34000.0,25.6469,25.6469,25.6378,25.6469,34000.0
2013-01-22 14:20:00,28.23,28.24,28.22,28.22,66400.0,25.6469,25.656,25.6378,25.6378,66400.0
2013-01-22 14:25:00,28.22,28.24,28.22,28.24,9500.0,25.6378,25.656,25.6378,25.656,9500.0
2013-01-22 14:30:00,28.24,28.24,28.23,28.24,51500.0,25.656,25.656,25.6469,25.656,51500.0
2013-01-22 14:35:00,28.23,28.24,28.23,28.24,13500.0,25.6469,25.656,25.6469,25.656,13500.0
2013-01-22 14:40:00,28.24,28.25,28.22,28.25,87600.0,25.656,25.6651,25.6378,25.6651,87600.0
2013-01-22 14:45:00,28.24,28.25,28.23,28.25,141100.0,25.656,25.6651,25.6469,25.6651,141100.0
2013-01-22 14:50:00,28.26,28.29,28.24,28.27,76000.0,25.6742,25.7014,25.656,25.6833,76000.0
2013-01-22 14:55:00,28.28,28.28,28.26,28.27,16900.0,25.6923,25.6923,25.6742,25.6833,16900.0
2013-01-22 15:00:00,28.27,28.29,28.27,28.28,18700.0,25.6833,25.7014,25.6833,25.6923,18700.0
2013-01-22 15:05:00,28.27,28.27,28.24,28.25,15200.0,25.6833,25.6833,25.656,25.6651,15200.0
2013-01-22 15:10:00,28.26,28.26,28.21,28.23,66100.0,25.6742,25.6742,25.6288,25.6469,66100.0
2013-01-22 15:15:00,28.24,28.24,28.22,28.24,15400.0,25.656,25.656,25.6378,25.656,15400.0
2013-01-22 15:20:00,28.24,28.25,28.23,28.25,16300.0,25.656,25.6651,25.6469,25.6651,16300.0
2013-01-22 15:25:00,28.25,28.27,28.24,28.25,15300.0,25.6651,25.6833,25.656,25.6651,15300.0
2013-01-22 15:30:00,28.25,28.27,28.24,28.27,33100.0,25.6651,25.6833,25.656,25.6833,33100.0
2013-01-22 15:35:00,28.27,28.29,28.26,28.29,26500.0,25.6833,25.7014,25.6742,25.7014,26500.0
2013-01-22 15:40:00,28.29,28.3,28.28,28.3,29600.0,25.7014,25.7105,25.6923,25.7105,29600.0
2013-01-22 15:45:00,28.3,28.31,28.27,28.27,66600.0,25.7105,25.7196,25.6833,25.6833,66600.0
2013-01-22 15:50:00,28.28,28.29,28.27,28.29,93700.0,25.6923,25.7014,25.6833,25.7014,93700.0
2013-01-22 15:55:00,28.29,28.32,28.29,28.3,179100.0,25.7014,25.7287,25.7014,25.7105,179100.0
2013-01-23 09:30:00,28.27,28.4,28.2,28.39,198200.0,25.6833,25.8014,25.6197,25.7923,198200.0
2013-01-23 09:35:00,28.37,28.39,28.31,28.32,46400.0,25.7741,25.7923,25.7196,25.7287,46400.0
2013-01-23 09:40:00,28.33,28.37,28.32,28.35,31600.0,25.7378,25.7741,25.7287,25.7559,31600.0
2013-01-23 09:45:00,28.34,28.34,28.3,28.31,75800.0,25.7469,25.7469,25.7105,25.7196,75800.0
2013-01-23 09:50:00,28.32,28.33,28.31,28.32,9000.0,25.7287,25.7378,25.7196,25.7287,9000.0
2013-01-23 09:55:00,28.33,28.42,28.33,28.41,49500.0,25.7378,25.8195,25.7378,25.8105,49500.0
2013-01-23 10:00:00,28.42,28.43,28.39,28.42,171500.0,25.8195,25.8286,25.7923,25.8195,171500.0
2013-01-23 10:05:00,28.43,28.44,28.41,28.41,181000.0,25.8286,25.8377,25.8105,25.8105,181000.0
2013-01-23 10:10:00,28.41,28.5,28.41,28.49,99300.0,25.8105,25.8922,25.8105,25.8831,99300.0
2013-01-23 10:15:00,28.49,28.5,28.39,28.4,67100.0,25.8831,25.8922,25.7923,25.8014,67100.0
2013-01-23 10:20:00,28.39,28.39,28.36,28.39,36400.0,25.7923,25.7923,25.765,25.7923,36400.0
2013-01-23 10:25:00,28.39,28.4,28.35,28.36,57400.0,25.7923,25.8014,25.7559,25.765,57400.0
2013-01-23 10:30:00,28.36,28.36,28.31,28.32,71100.0,25.765,25.765,25.7196,25.7287,71100.0
2013-01-23 10:35:00,28.32,28.35,28.31,28.35,72000.0,25.7287,25.7559,25.7196,25.7559,72000.0
2013-01-23 10:40:00,28.35,28.36,28.33,28.34,55100.0,25.7559,25.765,25.7378,25.7469,55100.0
2013-01-23 10:45:00,28.33,28.35,28.32,28.35,19200.0,25.7378,25.7559,25.7287,25.7559,19200.0
2013-01-23 10:50:00,28.35,28.39,28.34,28.38,72400.0,25.7559,25.7923,25.7469,25.7832,72400.0
2013-01-23 10:55:00,28.38,28.4,28.36,28.37,65700.0,25.7832,25.8014,25.765,25.7741,65700.0
2013-01-23 11:00:00,28.37,28.41,28.37,28.4,36300.0,25.7741,25.8105,25.7741,25.8014,36300.0
2013-01-23 11:05:00,28.4,28.46,28.4,28.46,52300.0,25.8014,25.8559,25.8014,25.8559,52300.0
2013-01-23 11:10:00,28.46,28.5,28.46,28.48,81800.0,25.8559,25.8922,25.8559,25.874,81800.0
2013-01-23 11:15:00,28.48,28.51,28.48,28.49,24500.0,25.874,25.9013,25.874,25.8831,24500.0
2013-01-23 11:20:00,28.49,28.51,28.47,28.48,31900.0,25.8831,25.9013,25.865,25.874,31900.0
2013-01-23 11:25:00,28.47,28.47,28.44,28.44,31000.0,25.865,25.865,25.8377,25.8377,31000.0
2013-01-23 11:30:00,28.43,28.45,28.42,28.43,37200.0,25.8286,25.8468,25.8195,25.8286,37200.0
2013-01-23 11:35:00,28.43,28.5,28.42,28.5,67500.0,25.8286,25.8922,25.8195,25.8922,67500.0
2013-01-23 11:40:00,28.49,28.5,28.47,28.48,43900.0,25.8831,25.8922,25.865,25.874,43900.0
2013-01-23 11:45:00,28.47,28.48,28.44,28.44,27000.0,25.865,25.874,25.8377,25.8377,27000.0
2013-01-23 11:50:00,28.45,28.46,28.44,28.46,21300.0,25.8468,25.8559,25.8377,25.8559,21300.0
2013-01-23 11:55:00,28.46,28.47,28.44,28.45,27300.0,25.8559,25.865,25.8377,25.8468,27300.0
2013-01-23 12:00:00,28.44,28.48,28.44,28.48,65100.0,25.8377,25.874,25.8377,25.874,65100.0
2013-01-23 12:05:00,28.48,28.48,28.46,28.47,42100.0,25.874,25.874,25.8559,25.865,42100.0
2013-01-23 12:10:00,28.46,28.47,28.45,28.46,48100.0,25.8559,25.865,25.8468,25.8559,48100.0
2013-01-23 12:15:00,28.46,28.46,28.44,28.44,8900.0,25.8559,25.8559,25.8377,25.8377,8900.0
2013-01-23 12:20:00,28.44,28.45,28.42,28.44,173400.0,25.8377,25.8468,25.8195,25.8377,173400.0
2013-01-23 12:25:00,28.44,28.44,28.42,28.42,19200.0,25.8377,25.8377,25.8195,25.8195,19200.0
2013-01-23 12:30:00,28.42,28.44,28.42,28.43,20700.0,25.8195,25.8377,25.8195,25.8286,20700.0
2013-01-23 12:35:00,28.43,28.44,28.4,28.4,20300.0,25.8286,25.8377,25.8014,25.8014,20300.0
2013-01-23 12:40:00,28.41,28.43,28.4,28.43,36500.0,25.8105,25.8286,25.8014,25.8286,36500.0
2013-01-23 12:45:00,28.43,28.44,28.42,28.44,55300.0,25.8286,25.8377,25.8195,25.8377,55300.0
2013-01-23 12:50:00,28.44,28.44,28.42,28.43,6400.0,25.8377,25.8377,25.8195,25.8286,6400.0
2013-01-23 12:55:00,28.43,28.46,28.43,28.45,139100.0,25.8286,25.8559,25.8286,25.8468,139100.0
2013-01-23 13:00:00,28.45,28.46,28.44,28.45,47500.0,25.8468,25.8559,25.8377,25.8468,47500.0
2013-01-23 13:05:00,28.46,28.47,28.45,28.47,12900.0,25.8559,25.865,25.8468,25.865,12900.0
2013-01-23 13:10:00,28.47,28.47,28.43,28.44,28400.0,25.865,25.865,25.8286,25.8377,28400.0
2013-01-23 13:15:00,28.44,28.46,28.44,28.44,17600.0,25.8377,25.8559,25.8377,25.8377,17600.0
2013-01-23 13:20:00,28.45,28.48,28.45,28.47,65200.0,25.8468,25.874,25.8468,25.865,65200.0
2013-01-23 13:25:00,28.48,28.48,28.45,28.45,19500.0,25.874,25.874,25.8468,25.8468,19500.0
2013-01-23 13:30:00,28.45,28.46,28.44,28.46,20800.0,25.8468,25.8559,25.8377,25.8559,20800.0
2013-01-23 13:35:00,28.46,28.47,28.45,28.45,58000.0,25.8559,25.865,25.8468,25.8468,58000.0
2013-01-23 13:40:00,28.46,28.48,28.45,28.48,31700.0,25.8559,25.874,25.8468,25.874,31700.0
2013-01-23 13:45:00,28.48,28.49,28.47,28.48,21600.0,25.874,25.8831,25.865,25.874,21600.0
2013-01-23 13:50:00,28.48,28.48,28.47,28.48,15600.0,25.874,25.874,25.865,25.874,15600.0
2013-01-23 13:55:00,28.48,28.5,28.48,28.49,37700.0,25.874,25.8922,25.874,25.8831,37700.0
2013-01-23 14:00:00,28.5,28.51,28.49,28.5,39500.0,25.8922,25.9013,25.8831,25.8922,39500.0
2013-01-23 14:05:00,28.5,28.51,28.46,28.48,41900.0,25.8922,25.9013,25.8559,25.874,41900.0
2013-01-23 14:10:00,28.47,28.49,28.46,28.49,47600.0,25.865,25.8831,25.8559,25.8831,47600.0
2013-01-23 14:15:00,28.49,28.54,28.49,28.54,57100.0,25.8831,25.9286,25.8831,25.9286,57100.0
2013-01-23 14:20:00,28.54,28.56,28.53,28.54,52700.0,25.9286,25.9467,25.9195,25.9286,52700.0
2013-01-23 14:25:00,28.55,28.57,28.55,28.57,26200.0,25.9376,25.9558,25.9376,25.9558,26200.0
2013-01-23 14:30:00,28.57,28.58,28.55,28.55,21600.0,25.9558,25.9649,25.9376,25.9376,21600.0
2013-01-23 14:35:00,28.56,28.58,28.55,28.57,29000.0,25.9467,25.9649,25.9376,25.9558,29000.0
2013-01-23 14:40:00,28.57,28.58,28.56,28.58,35400.0,25.9558,25.9649,25.9467,25.9649,35400.0
2013-01-23 14:45:00,28.57,28.58,28.56,28.57,38900.0,25.9558,25.9649,25.9467,25.9558,38900.0
2013-01-23 14:50:00,28.57,28.57,28.55,28.56,13400.0,25.9558,25.9558,25.9376,25.9467,13400.0
2013-01-23 14:55:00,28.55,28.57,28.55,28.56,52200.0,25.9376,25.9558,25.9376,25.9467,52200.0
2013-01-23 15:00:00,28.56,28.57,28.54,28.56,45200.0,25.9467,25.9558,25.9286,25.9467,45200.0
2013-01-23 15:05:00,28.57,28.57,28.54,28.55,49600.0,25.9558,25.9558,25.9286,25.9376,49600.0
2013-01-23 15:10:00,28.55,28.56,28.55,28.56,29200.0,25.9376,25.9467,25.9376,25.9467,29200.0
2013-01-23 15:15:00,28.56,28.56,28.53,28.55,27700.0,25.9467,25.9467,25.9195,25.9376,27700.0
2013-01-23 15:20:00,28.54,28.55,28.5,28.5,99800.0,25.9286,25.9376,25.8922,25.8922,99800.0
2013-01-23 15:25:00,28.5,28.52,28.49,28.5,41200.0,25.8922,25.9104,25.8831,25.8922,41200.0
2013-01-23 15:30:00,28.5,28.52,28.49,28.51,87600.0,25.8922,25.9104,25.8831,25.9013,87600.0
2013-01-23 15:35:00,28.51,28.52,28.5,28.51,47500.0,25.9013,25.9104,25.8922,25.9013,47500.0
2013-01-23 15:40:00,28.51,28.51,28.49,28.5,84600.0,25.9013,25.9013,25.8831,25.8922,84600.0
2013-01-23 15:45:00,28.5,28.53,28.5,28.53,96200.0,25.8922,25.9195,25.8922,25.9195,96200.0
2013-01-23 15:50:00,28.53,28.54,28.51,28.53,129500.0,25.9195,25.9286,25.9013,25.9195,129500.0
2013-01-23 15:55:00,28.52,28.53,28.5,28.53,281800.0,25.9104,25.9195,25.8922,25.9195,281800.0
2013-01-24 09:30:00,28.5,28.75,28.5,28.75,171100.0,25.8922,26.1193,25.8922,26.1193,171100.0
2013-01-24 09:35:00,28.73,28.92,28.73,28.91,187800.0,26.1012,26.2738,26.1012,26.2647,187800.0
2013-01-24 09:40:00,28.92,28.99,28.91,28.97,178500.0,26.2738,26.3374,26.2647,26.3192,178500.0
2013-01-24 09:45:00,28.96,29.05,28.96,29.05,90800.0,26.3101,26.3919,26.3101,26.3919,90800.0
2013-01-24 09:50:00,29.05,29.08,29.03,29.06,134800.0,26.3919,26.4191,26.3737,26.401,134800.0
2013-01-24 09:55:00,29.07,29.09,28.99,28.99,259800.0,26.4101,26.4282,26.3374,26.3374,259800.0
2013-01-24 10:00:00,29.02,29.03,28.9,28.95,588200.0,26.3646,26.3737,26.2556,26.301,588200.0
2013-01-24 10:05:00,28.94,28.99,28.93,28.97,122700.0,26.292,26.3374,26.2829,26.3192,122700.0
2013-01-24 10:10:00,28.97,29.0,28.88,28.9,180300.0,26.3192,26.3465,26.2374,26.2556,180300.0
2013-01-24 10:15:00,28.9,28.9,28.86,28.89,97700.0,26.2556,26.2556,26.2193,26.2465,97700.0
2013-01-24 10:20:00,28.89,28.92,28.88,28.88,48800.0,26.2465,26.2738,26.2374,26.2374,48800.0
2013-01-24 10:25:00,28.88,28.93,28.88,28.92,65100.0,26.2374,26.2829,26.2374,26.2738,65100.0
2013-01-24 10:30:00,28.93,28.93,28.87,28.89,50600.0,26.2829,26.2829,26.2284,26.2465,50600.0
2013-01-24 10:35:00,28.88,28.94,28.88,28.92,55400.0,26.2374,26.292,26.2374,26.2738,55400.0
2013-01-24 10:40:00,28.93,28.93,28.87,28.89,84400.0,26.2829,26.2829,26.2284,26.2465,84400.0
2013-01-24 10:45:00,28.89,28.9,28.85,28.85,92900.0,26.2465,26.2556,26.2102,26.2102,92900.0
2013-01-24 10:50:00,28.86,28.93,28.85,28.93,169700.0,26.2193,26.2829,26.2102,26.2829,169700.0
2013-01-24 10:55:00,28.92,28.93,28.87,28.89,53700.0,26.2738,26.2829,26.2284,26.2465,53700.0
2013-01-24 11:00:00,28.89,28.94,28.89,28.93,44000.0,26.2465,26.292,26.2465,26.2829,44000.0
2013-01-24 11:05:00,28.94,28.94,28.9,28.92,42200.0,26.292,26.292,26.2556,26.2738,42200.0
2013-01-24 11:10:00,28.92,28.95,28.92,28.95,33900.0,26.2738,26.301,26.2738,26.301,33900.0
2013-01-24 11:15:00,28.94,28.99,28.94,28.98,194500.0,26.292,26.3374,26.292,26.3283,194500.0
2013-01-24 11:20:00,28.99,29.04,28.97,29.04,49900.0,26.3374,26.3828,26.3192,26.3828,49900.0
2013-01-24 11:25:00,29.03,29.09,29.02,29.07,195300.0,26.3737,26.4282,26.3646,26.4101,195300.0
2013-01-24 11:30:00,29.07,29.12,29.07,29.11,61600.0,26.4101,26.4555,26.4101,26.4464,61600.0
2013-01-24 11:35:00,29.11,29.12,29.09,29.1,122300.0,26.4464,26.4555,26.4282,26.4373,122300.0
2013-01-24 11:40:00,29.11,29.12,29.08,29.09,77900.0,26.4464,26.4555,26.4191,26.4282,77900.0
2013-01-24 11:45:00,29.09,29.11,29.06,29.07,38400.0,26.4282,26.4464,26.401,26.4101,38400.0
2013-01-24 11:50:00,29.07,29.08,29.03,29.04,37300.0,26.4101,26.4191,26.3737,26.3828,37300.0
2013-01-24 11:55:00,29.04,29.04,29.01,29.02,41900.0,26.3828,26.3828,26.3556,26.3646,41900.0
2013-01-24 12:00:00,29.01,29.02,29.0,29.0,24600.0,26.3556,26.3646,26.3465,26.3465,24600.0
2013-01-24 12:05:00,29.01,29.01,28.96,28.96,38000.0,26.3556,26.3556,26.3101,26.3101,38000.0
2013-01-24 12:10:00,28.96,28.98,28.95,28.96,28300.0,26.3101,26.3283,26.301,26.3101,28300.0
2013-01-24 12:15:00,28.96,28.96,28.93,28.95,31800.0,26.3101,26.3101,26.2829,26.301,31800.0
2013-01-24 12:20:00,28.94,28.95,28.92,28.93,39600.0,26.292,26.301,26.2738,26.2829,39600.0
2013-01-24 12:25:00,28.92,28.93,28.91,28.91,52100.0,26.2738,26.2829,26.2647,26.2647,52100.0
2013-01-24 12:30:00,28.91,28.91,28.85,28.87,79700.0,26.2647,26.2647,26.2102,26.2284,79700.0
2013-01-24 12:35:00,28.86,28.87,28.81,28.81,82000.0,26.2193,26.2284,26.1739,26.1739,82000.0
2013-01-24 12:40:00,28.81,28.83,28.79,28.8,296500.0,26.1739,26.192,26.1557,26.1648,296500.0
2013-01-24 12:45:00,28.8,28.83,28.79,28.8,22200.0,26.1648,26.192,26.1557,26.1648,22200.0
2013-01-24 12:50:00,28.8,28.82,28.78,28.82,28400.0,26.1648,26.1829,26.1466,26.1829,28400.0
2013-01-24 12:55:00,28.81,28.83,28.78,28.79,25800.0,26.1739,26.192,26.1466,26.1557,25800.0
2013-01-24 13:00:00,28.78,28.81,28.76,28.77,49500.0,26.1466,26.1739,26.1284,26.1375,49500.0
2013-01-24 13:05:00,28.77,28.82,28.76,28.82,40900.0,26.1375,26.1829,26.1284,26.1829,40900.0
2013-01-24 13:10:00,28.81,28.82,28.8,28.81,18600.0,26.1739,26.1829,26.1648,26.1739,18600.0
2013-01-24 13:15:00,28.81,28.83,28.8,28.83,37200.0,26.1739,26.192,26.1648,26.192,37200.0
2013-01-24 13:20:00,28.83,28.85,28.83,28.84,41300.0,26.192,26.2102,26.192,26.2011,41300.0
2013-01-24 13:25:00,28.84,28.85,28.82,28.82,52100.0,26.2011,26.2102,26.1829,26.1829,52100.0
2013-01-24 13:30:00,28.82,28.83,28.79,28.79,55600.0,26.1829,26.192,26.1557,26.1557,55600.0
2013-01-24 13:35:00,28.79,28.8,28.77,28.77,35400.0,26.1557,26.1648,26.1375,26.1375,35400.0
2013-01-24 13:40:00,28.77,28.78,28.71,28.72,75400.0,26.1375,26.1466,26.083,26.0921,75400.0
2013-01-24 13:45:00,28.71,28.71,28.64,28.64,50600.0,26.083,26.083,26.0194,26.0194,50600.0
2013-01-24 13:50:00,28.64,28.68,28.63,28.66,56700.0,26.0194,26.0557,26.0103,26.0376,56700.0
2013-01-24 13:55:00,28.65,28.69,28.65,28.67,141100.0,26.0285,26.0648,26.0285,26.0467,141100.0
2013-01-24 14:00:00,28.68,28.69,28.67,28.68,43000.0,26.0557,26.0648,26.0467,26.0557,43000.0
2013-01-24 14:05:00,28.67,28.71,28.67,28.71,65200.0,26.0467,26.083,26.0467,26.083,65200.0
2013-01-24 14:10:00,28.71,28.71,28.7,28.7,22800.0,26.083,26.083,26.0739,26.0739,22800.0
2013-01-24 14:15:00,28.7,28.73,28.7,28.71,19100.0,26.0739,26.1012,26.0739,26.083,19100.0
2013-01-24 14:20:00,28.71,28.74,28.68,28.69,138100.0,26.083,26.1103,26.0557,26.0648,138100.0
2013-01-24 14:25:00,28.7,28.7,28.67,28.68,40500.0,26.0739,26.0739,26.0467,26.0557,40500.0
2013-01-24 14:30:00,28.68,28.7,28.67,28.69,153500.0,26.0557,26.0739,26.0467,26.0648,153500.0
2013-01-24 14:35:00,28.69,28.71,28.69,28.69,75600.0,26.0648,26.083,26.0648,26.0648,75600.0
2013-01-24 14:40:00,28.7,28.72,28.69,28.72,141500.0,26.0739,26.0921,26.0648,26.0921,141500.0
2013-01-24 14:45:00,28.72,28.75,28.72,28.72,125600.0,26.0921,26.1193,26.0921,26.0921,125600.0
2013-01-24 14:50:00,28.73,28.75,28.72,28.74,56000.0,26.1012,26.1193,26.0921,26.1103,56000.0
2013-01-24 14:55:00,28.74,28.75,28.73,28.74,62200.0,26.1103,26.1193,26.1012,26.1103,62200.0
2013-01-24 15:00:00,28.73,28.73,28.7,28.72,63500.0,26.1012,26.1012,26.0739,26.0921,63500.0
2013-01-24 15:05:00,28.72,28.76,28.7,28.75,192600.0,26.0921,26.1284,26.0739,26.1193,192600.0
2013-01-24 15:10:00,28.75,28.8,28.75,28.78,55500.0,26.1193,26.1648,26.1193,26.1466,55500.0
2013-01-24 15:15:00,28.79,28.82,28.79,28.81,43800.0,26.1557,26.1829,26.1557,26.1739,43800.0
2013-01-24 15:20:00,28.82,28.82,28.79,28.8,56600.0,26.1829,26.1829,26.1557,26.1648,56600.0
2013-01-24 15:25:00,28.8,28.84,28.8,28.81,83300.0,26.1648,26.2011,26.1648,26.1739,83300.0
2013-01-24 15:30:00,28.81,28.84,28.81,28.83,80700.0,26.1739,26.2011,26.1739,26.192,80700.0
2013-01-24 15:35:00,28.83,28.88,28.82,28.83,87800.0,26.192,26.2374,26.1829,26.192,87800.0
2013-01-24 15:40:00,28.82,28.84,28.8,28.83,106900.0,26.1829,26.2011,26.1648,26.192,106900.0
2013-01-24 15:45:00,28.83,28.84,28.79,28.8,228500.0,26.192,26.2011,26.1557,26.1648,228500.0
2013-01-24 15:50:00,28.8,28.81,28.77,28.78,87800.0,26.1648,26.1739,26.1375,26.1466,87800.0
2013-01-24 15:55:00,28.77,28.83,28.77,28.82,237100.0,26.1375,26.192,26.1375,26.1829,237100.0
2013-01-25 09:30:00,28.97,28.98,28.78,28.8,171500.0,26.3192,26.3283,26.1466,26.1648,171500.0
2013-01-25 09:35:00,28.8,28.82,28.72,28.74,63400.0,26.1648,26.1829,26.0921,26.1103,63400.0
2013-01-25 09:40:00,28.73,28.79,28.72,28.78,73300.0,26.1012,26.1557,26.0921,26.1466,73300.0
2013-01-25 09:45:00,28.78,28.8,28.75,28.8,19700.0,26.1466,26.1648,26.1193,26.1648,19700.0
2013-01-25 09:50:00,28.8,28.83,28.78,28.82,37900.0,26.1648,26.192,26.1466,26.1829,37900.0
2013-01-25 09:55:00,28.82,28.94,28.81,28.93,79900.0,26.1829,26.292,26.1739,26.2829,79900.0
2013-01-25 10:00:00,28.94,28.94,28.75,28.85,636700.0,26.292,26.292,26.1193,26.2102,636700.0
2013-01-25 10:05:00,28.85,28.87,28.82,28.86,157000.0,26.2102,26.2284,26.1829,26.2193,157000.0
2013-01-25 10:10:00,28.86,28.94,28.86,28.91,39900.0,26.2193,26.292,26.2193,26.2647,39900.0
2013-01-25 10:15:00,28.92,28.96,28.92,28.94,27800.0,26.2738,26.3101,26.2738,26.292,27800.0
2013-01-25 10:20:00,28.95,28.97,28.93,28.95,54700.0,26.301,26.3192,26.2829,26.301,54700.0
2013-01-25 10:25:00,28.94,28.94,28.86,28.86,18900.0,26.292,26.292,26.2193,26.2193,18900.0
2013-01-25 10:30:00,28.86,28.88,28.85,28.86,25400.0,26.2193,26.2374,26.2102,26.2193,25400.0
2013-01-25 10:35:00,28.87,28.88,28.84,28.86,33800.0,26.2284,26.2374,26.2011,26.2193,33800.0
2013-01-25 10:40:00,28.86,28.92,28.86,28.89,33200.0,26.2193,26.2738,26.2193,26.2465,33200.0
2013-01-25 10:45:00,28.88,28.95,28.88,28.93,29300.0,26.2374,26.301,26.2374,26.2829,29300.0
2013-01-25 10:50:00,28.93,28.94,28.9,28.9,21300.0,26.2829,26.292,26.2556,26.2556,21300.0
2013-01-25 10:55:00,28.92,28.92,28.9,28.91,15700.0,26.2738,26.2738,26.2556,26.2647,15700.0
2013-01-25 11:00:00,28.92,28.96,28.89,28.94,33400.0,26.2738,26.3101,26.2465,26.292,33400.0
2013-01-25 11:05:00,28.93,28.96,28.93,28.95,25100.0,26.2829,26.3101,26.2829,26.301,25100.0
2013-01-25 11:10:00,28.94,28.96,28.93,28.95,24800.0,26.292,26.3101,26.2829,26.301,24800.0
2013-01-25 11:15:00,28.95,28.97,28.94,28.95,28500.0,26.301,26.3192,26.292,26.301,28500.0
2013-01-25 11:20:00,28.95,28.95,28.91,28.93,17000.0,26.301,26.301,26.2647,26.2829,17000.0
2013-01-25 11:25:00,28.93,28.98,28.92,28.97,38400.0,26.2829,26.3283,26.2738,26.3192,38400.0
2013-01-25 11:30:00,28.97,29.0,28.95,28.99,69900.0,26.3192,26.3465,26.301,26.3374,69900.0
2013-01-25 11:35:00,28.99,29.01,28.99,29.01,73600.0,26.3374,26.3556,26.3374,26.3556,73600.0
2013-01-25 11:40:00,29.0,29.03,28.98,28.99,80600.0,26.3465,26.3737,26.3283,26.3374,80600.0
2013-01-25 11:45:00,28.99,29.0,28.97,28.98,49100.0,26.3374,26.3465,26.3192,26.3283,49100.0
2013-01-25 11:50:00,28.98,28.98,28.94,28.95,46100.0,26.3283,26.3283,26.292,26.301,46100.0
2013-01-25 11:55:00,28.95,28.96,28.93,28.93,46700.0,26.301,26.3101,26.2829,26.2829,46700.0
2013-01-25 12:00:00,28.93,28.95,28.93,28.94,26400.0,26.2829,26.301,26.2829,26.292,26400.0
2013-01-25 12:05:00,28.95,29.0,28.94,28.99,68400.0,26.301,26.3465,26.292,26.3374,68400.0
2013-01-25 12:10:00,28.99,29.01,28.98,29.01,62600.0,26.3374,26.3556,26.3283,26.3556,62600.0
2013-01-25 12:15:00,29.01,29.03,29.0,29.01,62700.0,26.3556,26.3737,26.3465,26.3556,62700.0
2013-01-25 12:20:00,29.01,29.02,29.0,29.02,70100.0,26.3556,26.3646,26.3465,26.3646,70100.0
2013-01-25 12:25:00,29.02,29.07,29.02,29.06,267300.0,26.3646,26.4101,26.3646,26.401,267300.0
2013-01-25 12:30:00,29.06,29.07,29.05,29.07,15900.0,26.401,26.4101,26.3919,26.4101,15900.0
2013-01-25 12:35:00,29.07,29.07,29.05,29.07,49000.0,26.4101,26.4101,26.3919,26.4101,49000.0
2013-01-25 12:40:00,29.07,29.08,29.06,29.06,63300.0,26.4101,26.4191,26.401,26.401,63300.0
2013-01-25 12:45:00,29.06,29.08,29.06,29.07,38600.0,26.401,26.4191,26.401,26.4101,38600.0
2013-01-25 12:50:00,29.07,29.09,29.07,29.07,33600.0,26.4101,26.4282,26.4101,26.4101,33600.0
2013-01-25 12:55:00,29.08,29.08,29.03,29.06,33300.0,26.4191,26.4191,26.3737,26.401,33300.0
2013-01-25 13:00:00,29.06,29.08,29.05,29.06,41600.0,26.401,26.4191,26.3919,26.401,41600.0
2013-01-25 13:05:00,29.06,29.08,29.05,29.08,31800.0,26.401,26.4191,26.3919,26.4191,31800.0
2013-01-25 13:10:00,29.08,29.08,29.06,29.07,28700.0,26.4191,26.4191,26.401,26.4101,28700.0
2013-01-25 13:15:00,29.07,29.08,29.05,29.05,32600.0,26.4101,26.4191,26.3919,26.3919,32600.0
2013-01-25 13:20:00,29.06,29.07,29.05,29.07,28400.0,26.401,26.4101,26.3919,26.4101,28400.0
2013-01-25 13:25:00,29.07,29.07,29.06,29.07,12000.0,26.4101,26.4101,26.401,26.4101,12000.0
2013-01-25 13:30:00,29.07,29.08,29.06,29.07,21800.0,26.4101,26.4191,26.401,26.4101,21800.0
2013-01-25 13:35:00,29.07,29.1,29.06,29.09,39700.0,26.4101,26.4373,26.401,26.4282,39700.0
2013-01-25 13:40:00,29.1,29.13,29.09,29.12,47300.0,26.4373,26.4646,26.4282,26.4555,47300.0
2013-01-25 13:45:00,29.12,29.13,29.09,29.1,42900.0,26.4555,26.4646,26.4282,26.4373,42900.0
2013-01-25 13:50:00,29.1,29.14,29.09,29.12,190000.0,26.4373,26.4737,26.4282,26.4555,190000.0
2013-01-25 13:55:00,29.13,29.15,29.12,29.15,47200.0,26.4646,26.4827,26.4555,26.4827,47200.0
2013-01-25 14:00:00,29.15,29.15,29.13,29.13,40500.0,26.4827,26.4827,26.4646,26.4646,40500.0
2013-01-25 14:05:00,29.14,29.14,29.12,29.13,27000.0,26.4737,26.4737,26.4555,26.4646,27000.0
2013-01-25 14:10:00,29.14,29.15,29.12,29.14,57400.0,26.4737,26.4827,26.4555,26.4737,57400.0
2013-01-25 14:15:00,29.14,29.15,29.1,29.11,41700.0,26.4737,26.4827,26.4373,26.4464,41700.0
2013-01-25 14:20:00,29.1,29.13,29.1,29.13,35400.0,26.4373,26.4646,26.4373,26.4646,35400.0
2013-01-25 14:25:00,29.13,29.14,29.12,29.14,27100.0,26.4646,26.4737,26.4555,26.4737,27100.0
2013-01-25 14:30:00,29.14,29.14,29.13,29.14,33200.0,26.4737,26.4737,26.4646,26.4737,33200.0
2013-01-25 14:35:00,29.14,29.14,29.12,29.13,44800.0,26.4737,26.4737,26.4555,26.4646,44800.0
2013-01-25 14:40:00,29.13,29.14,29.13,29.13,65400.0,26.4646,26.4737,26.4646,26.4646,65400.0
2013-01-25 14:45:00,29.14,29.16,29.13,29.15,61100.0,26.4737,26.4918,26.4646,26.4827,61100.0
2013-01-25 14:50:00,29.15,29.16,29.14,29.15,39000.0,26.4827,26.4918,26.4737,26.4827,39000.0
2013-01-25 14:55:00,29.15,29.15,29.11,29.14,82200.0,26.4827,26.4827,26.4464,26.4737,82200.0
2013-01-25 15:00:00,29.14,29.14,29.08,29.09,125400.0,26.4737,26.4737,26.4191,26.4282,125400.0
2013-01-25 15:05:00,29.09,29.09,29.06,29.07,157900.0,26.4282,26.4282,26.401,26.4101,157900.0
2013-01-25 15:10:00,29.07,29.07,29.04,29.07,52600.0,26.4101,26.4101,26.3828,26.4101,52600.0
2013-01-25 15:15:00,29.07,29.07,29.03,29.04,90100.0,26.4101,26.4101,26.3737,26.3828,90100.0
2013-01-25 15:20:00,29.05,29.08,29.05,29.07,51100.0,26.3919,26.4191,26.3919,26.4101,51100.0
2013-01-25 15:25:00,29.07,29.09,29.06,29.09,57100.0,26.4101,26.4282,26.401,26.4282,57100.0
2013-01-25 15:30:00,29.09,29.1,29.07,29.07,113200.0,26.4282,26.4373,26.4101,26.4101,113200.0
2013-01-25 15:35:00,29.07,29.08,29.05,29.06,95200.0,26.4101,26.4191,26.3919,26.401,95200.0
2013-01-25 15:40:00,29.06,29.06,29.04,29.05,107400.0,26.401,26.401,26.3828,26.3919,107400.0
2013-01-25 15:45:00,29.05,29.06,29.04,29.05,86900.0,26.3919,26.401,26.3828,26.3919,86900.0
2013-01-25 15:50:00,29.04,29.11,29.04,29.1,297800.0,26.3828,26.4464,26.3828,26.4373,297800.0
2013-01-25 15:55:00,29.09,29.12,29.08,29.12,216000.0,26.4282,26.4555,26.4191,26.4555,216000.0
2013-01-28 09:30:00,29.13,29.26,29.12,29.15,170800.0,26.4646,26.5827,26.4555,26.4827,170800.0
2013-01-28 09:35:00,29.16,29.21,29.13,29.19,51500.0,26.4918,26.5373,26.4646,26.5191,51500.0
2013-01-28 09:40:00,29.19,29.2,29.16,29.17,50900.0,26.5191,26.5282,26.4918,26.5009,50900.0
2013-01-28 09:45:00,29.18,29.18,29.01,29.02,59500.0,26.51,26.51,26.3556,26.3646,59500.0
2013-01-28 09:50:00,29.01,29.02,28.95,28.95,56100.0,26.3556,26.3646,26.301,26.301,56100.0
2013-01-28 09:55:00,28.95,28.99,28.95,28.96,78600.0,26.301,26.3374,26.301,26.3101,78600.0
2013-01-28 10:00:00,28.96,28.96,28.76,28.88,450300.0,26.3101,26.3101,26.1284,26.2374,450300.0
2013-01-28 10:05:00,28.88,28.88,28.76,28.77,154500.0,26.2374,26.2374,26.1284,26.1375,154500.0
2013-01-28 10:10:00,28.76,28.76,28.65,28.67,972300.0,26.1284,26.1284,26.0285,26.0467,972300.0
2013-01-28 10:15:00,28.67,28.68,28.62,28.64,276000.0,26.0467,26.0557,26.0012,26.0194,276000.0
2013-01-28 10:20:00,28.64,28.66,28.62,28.65,330700.0,26.0194,26.0376,26.0012,26.0285,330700.0
2013-01-28 10:25:00,28.66,28.71,28.66,28.71,128600.0,26.0376,26.083,26.0376,26.083,128600.0
2013-01-28 10:30:00,28.7,28.73,28.69,28.72,61600.0,26.0739,26.1012,26.0648,26.0921,61600.0
2013-01-28 10:35:00,28.71,28.73,28.68,28.68,60900.0,26.083,26.1012,26.0557,26.0557,60900.0
2013-01-28 10:40:00,28.69,28.69,28.64,28.66,151300.0,26.0648,26.0648,26.0194,26.0376,151300.0
2013-01-28 10:45:00,28.65,28.7,28.65,28.7,117600.0,26.0285,26.0739,26.0285,26.0739,117600.0
2013-01-28 10:50:00,28.7,28.7,28.61,28.62,124600.0,26.0739,26.0739,25.9922,26.0012,124600.0
2013-01-28 10:55:00,28.62,28.66,28.62,28.66,63100.0,26.0012,26.0376,26.0012,26.0376,63100.0
2013-01-28 11:00:00,28.67,28.71,28.67,28.71,32700.0,26.0467,26.083,26.0467,26.083,32700.0
2013-01-28 11:05:00,28.71,28.73,28.7,28.7,43800.0,26.083,26.1012,26.0739,26.0739,43800.0
2013-01-28 11:10:00,28.7,28.71,28.7,28.7,68400.0,26.0739,26.083,26.0739,26.0739,68400.0
2013-01-28 11:15:00,28.7,28.71,28.67,28.7,41600.0,26.0739,26.083,26.0467,26.0739,41600.0
2013-01-28 11:20:00,28.7,28.71,28.69,28.7,23200.0,26.0739,26.083,26.0648,26.0739,23200.0
2013-01-28 11:25:00,28.7,28.74,28.69,28.74,114000.0,26.0739,26.1103,26.0648,26.1103,114000.0
2013-01-28 11:30:00,28.73,28.77,28.73,28.75,28900.0,26.1012,26.1375,26.1012,26.1193,28900.0
2013-01-28 11:35:00,28.76,28.8,28.74,28.8,44000.0,26.1284,26.1648,26.1103,26.1648,44000.0
2013-01-28 11:40:00,28.8,28.82,28.79,28.82,28200.0,26.1648,26.1829,26.1557,26.1829,28200.0
2013-01-28 11:45:00,28.82,28.82,28.78,28.78,68200.0,26.1829,26.1829,26.1466,26.1466,68200.0
2013-01-28 11:50:00,28.79,28.79,28.75,28.77,37600.0,26.1557,26.1557,26.1193,26.1375,37600.0
2013-01-28 11:55:00,28.76,28.8,28.75,28.76,193600.0,26.1284,26.1648,26.1193,26.1284,193600.0
2013-01-28 12:00:00,28.77,28.78,28.75,28.76,79800.0,26.1375,26.1466,26.1193,26.1284,79800.0
2013-01-28 12:05:00,28.76,28.78,28.75,28.78,46200.0,26.1284,26.1466,26.1193,26.1466,46200.0
2013-01-28 12:10:00,28.78,28.79,28.77,28.78,26600.0,26.1466,26.1557,26.1375,26.1466,26600.0
2013-01-28 12:15:00,28.77,28.77,28.75,28.76,57300.0,26.1375,26.1375,26.1193,26.1284,57300.0
2013-01-28 12:20:00,28.76,28.77,28.72,28.72,32500.0,26.1284,26.1375,26.0921,26.0921,32500.0
2013-01-28 12:25:00,28.73,28.73,28.7,28.71,13500.0,26.1012,26.1012,26.0739,26.083,13500.0
2013-01-28 12:30:00,28.72,28.73,28.7,28.71,11300.0,26.0921,26.1012,26.0739,26.083,11300.0
2013-01-28 12:35:00,28.71,28.72,28.69,28.71,160500.0,26.083,26.0921,26.0648,26.083,160500.0
2013-01-28 12:40:00,28.72,28.73,28.71,28.73,17300.0,26.0921,26.1012,26.083,26.1012,17300.0
2013-01-28 12:45:00,28.73,28.74,28.72,28.73,12400.0,26.1012,26.1103,26.0921,26.1012,12400.0
2013-01-28 12:50:00,28.74,28.75,28.71,28.74,19300.0,26.1103,26.1193,26.083,26.1103,19300.0
2013-01-28 12:55:00,28.74,28.76,28.74,28.74,11700.0,26.1103,26.1284,26.1103,26.1103,11700.0
2013-01-28 13:00:00,28.73,28.73,28.72,28.72,26400.0,26.1012,26.1012,26.0921,26.0921,26400.0
2013-01-28 13:05:00,28.72,28.72,28.66,28.68,103600.0,26.0921,26.0921,26.0376,26.0557,103600.0
2013-01-28 13:10:00,28.67,28.68,28.66,28.67,61800.0,26.0467,26.0557,26.0376,26.0467,61800.0
2013-01-28 13:15:00,28.67,28.68,28.64,28.65,58300.0,26.0467,26.0557,26.0194,26.0285,58300.0
2013-01-28 13:20:00,28.65,28.65,28.63,28.64,29500.0,26.0285,26.0285,26.0103,26.0194,29500.0
2013-01-28 13:25:00,28.63,28.64,28.63,28.64,10200.0,26.0103,26.0194,26.0103,26.0194,10200.0
2013-01-28 13:30:00,28.64,28.66,28.64,28.65,19700.0,26.0194,26.0376,26.0194,26.0285,19700.0
2013-01-28 13:35:00,28.65,28.68,28.64,28.67,17200.0,26.0285,26.0557,26.0194,26.0467,17200.0
2013-01-28 13:40:00,28.68,28.68,28.66,28.66,55800.0,26.0557,26.0557,26.0376,26.0376,55800.0
2013-01-28 13:45:00,28.66,28.66,28.64,28.65,19500.0,26.0376,26.0376,26.0194,26.0285,19500.0
2013-01-28 13:50:00,28.66,28.68,28.64,28.68,11600.0,26.0376,26.0557,26.0194,26.0557,11600.0
2013-01-28 13:55:00,28.69,28.7,28.68,28.69,27000.0,26.0648,26.0739,26.0557,26.0648,27000.0
2013-01-28 14:00:00,28.68,28.69,28.67,28.69,13700.0,26.0557,26.0648,26.0467,26.0648,13700.0
2013-01-28 14:05:00,28.69,28.71,28.69,28.71,10900.0,26.0648,26.083,26.0648,26.083,10900.0
2013-01-28 14:10:00,28.71,28.75,28.7,28.74,25200.0,26.083,26.1193,26.0739,26.1103,25200.0
2013-01-28 14:15:00,28.75,28.75,28.72,28.72,35300.0,26.1193,26.1193,26.0921,26.0921,35300.0
2013-01-28 14:20:00,28.72,28.72,28.69,28.72,33000.0,26.0921,26.0921,26.0648,26.0921,33000.0
2013-01-28 14:25:00,28.72,28.73,28.71,28.72,13800.0,26.0921,26.1012,26.083,26.0921,13800.0
2013-01-28 14:30:00,28.72,28.74,28.71,28.72,18600.0,26.0921,26.1103,26.083,26.0921,18600.0
2013-01-28 14:35:00,28.72,28.72,28.7,28.7,30400.0,26.0921,26.0921,26.0739,26.0739,30400.0
2013-01-28 14:40:00,28.7,28.71,28.68,28.71,21400.0,26.0739,26.083,26.0557,26.083,21400.0
2013-01-28 14:45:00,28.71,28.74,28.7,28.73,42300.0,26.083,26.1103,26.0739,26.1012,42300.0
2013-01-28 14:50:00,28.73,28.76,28.72,28.76,214300.0,26.1012,26.1284,26.0921,26.1284,214300.0
2013-01-28 14:55:00,28.75,28.78,28.75,28.76,114000.0,26.1193,26.1466,26.1193,26.1284,114000.0
2013-01-28 15:00:00,28.76,28.8,28.76,28.79,51600.0,26.1284,26.1648,26.1284,26.1557,51600.0
2013-01-28 15:05:00,28.8,28.81,28.76,28.78,125200.0,26.1648,26.1739,26.1284,26.1466,125200.0
2013-01-28 15:10:00,28.78,28.8,28.78,28.8,86600.0,26.1466,26.1648,26.1466,26.1648,86600.0
2013-01-28 15:15:00,28.8,28.82,28.79,28.8,97500.0,26.1648,26.1829,26.1557,26.1648,97500.0
2013-01-28 15:20:00,28.79,28.79,28.75,28.75,119300.0,26.1557,26.1557,26.1193,26.1193,119300.0
2013-01-28 15:25:00,28.75,28.77,28.73,28.75,60500.0,26.1193,26.1375,26.1012,26.1193,60500.0
2013-01-28 15:30:00,28.75,28.77,28.74,28.76,56800.0,26.1193,26.1375,26.1103,26.1284,56800.0
2013-01-28 15:35:00,28.76,28.78,28.75,28.77,60300.0,26.1284,26.1466,26.1193,26.1375,60300.0
2013-01-28 15:40:00,28.78,28.79,28.76,28.79,74600.0,26.1466,26.1557,26.1284,26.1557,74600.0
2013-01-28 15:45:00,28.78,28.8,28.77,28.79,81600.0,26.1466,26.1648,26.1375,26.1557,81600.0
2013-01-28 15:50:00,28.8,28.81,28.77,28.79,128500.0,26.1648,26.1739,26.1375,26.1557,128500.0
2013-01-28 15:55:00,28.78,28.79,28.77,28.78,199800.0,26.1466,26.1557,26.1375,26.1466,199800.0
2013-01-29 09:30:00,28.8,29.03,28.8,29.02,159000.0,26.1648,26.3737,26.1648,26.3646,159000.0
2013-01-29 09:35:00,29.01,29.02,28.87,28.88,212000.0,26.3556,26.3646,26.2284,26.2374,212000.0
2013-01-29 09:40:00,28.88,29.0,28.87,28.89,200600.0,26.2374,26.3465,26.2284,26.2465,200600.0
2013-01-29 09:45:00,28.89,28.92,28.86,28.86,50800.0,26.2465,26.2738,26.2193,26.2193,50800.0
2013-01-29 09:50:00,28.87,28.96,28.87,28.92,127400.0,26.2284,26.3101,26.2284,26.2738,127400.0
2013-01-29 09:55:00,28.93,28.94,28.84,28.84,50900.0,26.2829,26.292,26.2011,26.2011,50900.0
2013-01-29 10:00:00,28.84,28.84,28.78,28.8,104500.0,26.2011,26.2011,26.1466,26.1648,104500.0
2013-01-29 10:05:00,28.79,28.81,28.75,28.75,97900.0,26.1557,26.1739,26.1193,26.1193,97900.0
2013-01-29 10:10:00,28.75,28.81,28.73,28.76,78500.0,26.1193,26.1739,26.1012,26.1284,78500.0
2013-01-29 10:15:00,28.76,28.85,28.76,28.85,52200.0,26.1284,26.2102,26.1284,26.2102,52200.0
2013-01-29 10:20:00,28.85,28.9,28.84,28.85,171600.0,26.2102,26.2556,26.2011,26.2102,171600.0
2013-01-29 10:25:00,28.85,28.86,28.84,28.84,82000.0,26.2102,26.2193,26.2011,26.2011,82000.0
2013-01-29 10:30:00,28.84,28.9,28.83,28.89,50300.0,26.2011,26.2556,26.192,26.2465,50300.0
2013-01-29 10:35:00,28.9,28.92,28.88,28.91,71200.0,26.2556,26.2738,26.2374,26.2647,71200.0
2013-01-29 10:40:00,28.9,29.02,28.9,29.01,99500.0,26.2556,26.3646,26.2556,26.3556,99500.0
2013-01-29 10:45:00,28.99,29.01,28.96,28.98,98400.0,26.3374,26.3556,26.3101,26.3283,98400.0
2013-01-29 10:50:00,28.98,29.01,28.96,28.96,71000.0,26.3283,26.3556,26.3101,26.3101,71000.0
2013-01-29 10:55:00,28.95,29.01,28.93,28.98,49200.0,26.301,26.3556,26.2829,26.3283,49200.0
2013-01-29 11:00:00,28.97,29.01,28.96,29.01,37000.0,26.3192,26.3556,26.3101,26.3556,37000.0
2013-01-29 11:05:00,29.01,29.03,28.99,29.0,44900.0,26.3556,26.3737,26.3374,26.3465,44900.0
2013-01-29 11:10:00,28.99,29.0,28.95,28.96,84800.0,26.3374,26.3465,26.301,26.3101,84800.0
2013-01-29 11:15:00,28.96,28.99,28.95,28.98,27300.0,26.3101,26.3374,26.301,26.3283,27300.0
2013-01-29 11:20:00,28.99,29.02,28.99,29.01,46100.0,26.3374,26.3646,26.3374,26.3556,46100.0
2013-01-29 11:25:00,29.02,29.02,28.99,29.01,49800.0,26.3646,26.3646,26.3374,26.3556,49800.0
2013-01-29 11:30:00,29.02,29.04,29.01,29.01,29200.0,26.3646,26.3828,26.3556,26.3556,29200.0
2013-01-29 11:35:00,29.01,29.03,29.01,29.02,41800.0,26.3556,26.3737,26.3556,26.3646,41800.0
2013-01-29 11:40:00,29.02,29.03,29.02,29.02,25600.0,26.3646,26.3737,26.3646,26.3646,25600.0
2013-01-29 11:45:00,29.02,29.05,29.02,29.02,60600.0,26.3646,26.3919,26.3646,26.3646,60600.0
2013-01-29 11:50:00,29.02,29.03,28.98,28.99,68100.0,26.3646,26.3737,26.3283,26.3374,68100.0
2013-01-29 11:55:00,28.99,28.99,28.94,28.94,80500.0,26.3374,26.3374,26.292,26.292,80500.0
2013-01-29 12:00:00,28.94,28.95,28.92,28.92,70400.0,26.292,26.301,26.2738,26.2738,70400.0
2013-01-29 12:05:00,28.92,28.94,28.91,28.93,62400.0,26.2738,26.292,26.2647,26.2829,62400.0
2013-01-29 12:10:00,28.93,28.95,28.93,28.94,32700.0,26.2829,26.301,26.2829,26.292,32700.0
2013-01-29 12:15:00,28.94,28.96,28.94,28.94,51000.0,26.292,26.3101,26.292,26.292,51000.0
2013-01-29 12:20:00,28.94,28.94,28.91,28.94,36500.0,26.292,26.292,26.2647,26.292,36500.0
2013-01-29 12:25:00,28.93,28.94,28.92,28.93,32800.0,26.2829,26.292,26.2738,26.2829,32800.0
2013-01-29 12:30:00,28.94,28.97,28.94,28.96,33200.0,26.292,26.3192,26.292,26.3101,33200.0
2013-01-29 12:35:00,28.96,28.99,28.95,28.98,18300.0,26.3101,26.3374,26.301,26.3283,18300.0
2013-01-29 12:40:00,28.98,29.0,28.98,28.98,31900.0,26.3283,26.3465,26.3283,26.3283,31900.0
2013-01-29 12:45:00,28.98,28.98,28.96,28.97,8700.0,26.3283,26.3283,26.3101,26.3192,8700.0
2013-01-29 12:50:00,28.97,28.99,28.97,28.98,10400.0,26.3192,26.3374,26.3192,26.3283,10400.0
2013-01-29 12:55:00,28.99,29.01,28.97,29.0,20000.0,26.3374,26.3556,26.3192,26.3465,20000.0
2013-01-29 13:00:00,29.0,29.03,28.99,29.01,18400.0,26.3465,26.3737,26.3374,26.3556,18400.0
2013-01-29 13:05:00,29.01,29.03,28.98,28.99,17700.0,26.3556,26.3737,26.3283,26.3374,17700.0
2013-01-29 13:10:00,29.0,29.01,28.98,29.0,9600.0,26.3465,26.3556,26.3283,26.3465,9600.0
2013-01-29 13:15:00,29.0,29.01,28.98,29.01,21000.0,26.3465,26.3556,26.3283,26.3556,21000.0
2013-01-29 13:20:00,29.01,29.02,29.0,29.0,13200.0,26.3556,26.3646,26.3465,26.3465,13200.0
2013-01-29 13:25:00,29.0,29.01,28.99,28.99,16300.0,26.3465,26.3556,26.3374,26.3374,16300.0
2013-01-29 13:30:00,28.99,29.02,28.99,29.01,19000.0,26.3374,26.3646,26.3374,26.3556,19000.0
2013-01-29 13:35:00,29.01,29.04,29.0,29.03,15400.0,26.3556,26.3828,26.3465,26.3737,15400.0
2013-01-29 13:40:00,29.03,29.04,29.01,29.01,19000.0,26.3737,26.3828,26.3556,26.3556,19000.0
2013-01-29 13:45:00,29.01,29.01,28.94,28.94,25400.0,26.3556,26.3556,26.292,26.292,25400.0
2013-01-29 13:50:00,28.94,28.96,28.94,28.96,11900.0,26.292,26.3101,26.292,26.3101,11900.0
2013-01-29 13:55:00,28.95,28.97,28.95,28.96,19600.0,26.301,26.3192,26.301,26.3101,19600.0
2013-01-29 14:00:00,28.96,28.98,28.96,28.96,21800.0,26.3101,26.3283,26.3101,26.3101,21800.0
2013-01-29 14:05:00,28.96,28.98,28.96,28.97,13200.0,26.3101,26.3283,26.3101,26.3192,13200.0
2013-01-29 14:10:00,28.98,28.99,28.97,28.97,13800.0,26.3283,26.3374,26.3192,26.3192,13800.0
2013-01-29 14:15:00,28.98,28.99,28.97,28.97,31400.0,26.3283,26.3374,26.3192,26.3192,31400.0
2013-01-29 14:20:00,28.97,28.98,28.96,28.97,12900.0,26.3192,26.3283,26.3101,26.3192,12900.0
2013-01-29 14:25:00,28.97,28.97,28.94,28.95,14000.0,26.3192,26.3192,26.292,26.301,14000.0
2013-01-29 14:30:00,28.94,28.96,28.93,28.95,33700.0,26.292,26.3101,26.2829,26.301,33700.0
2013-01-29 14:35:00,28.95,28.98,28.95,28.97,10000.0,26.301,26.3283,26.301,26.3192,10000.0
2013-01-29 14:40:00,28.98,28.98,28.96,28.97,16400.0,26.3283,26.3283,26.3101,26.3192,16400.0
2013-01-29 14:45:00,28.97,28.99,28.96,28.97,96700.0,26.3192,26.3374,26.3101,26.3192,96700.0
2013-01-29 14:50:00,28.96,28.97,28.95,28.96,21600.0,26.3101,26.3192,26.301,26.3101,21600.0
2013-01-29 14:55:00,28.95,28.97,28.95,28.96,21600.0,26.301,26.3192,26.301,26.3101,21600.0
2013-01-29 15:00:00,28.96,29.0,28.96,29.0,46500.0,26.3101,26.3465,26.3101,26.3465,46500.0
2013-01-29 15:05:00,28.99,29.0,28.98,28.99,33000.0,26.3374,26.3465,26.3283,26.3374,33000.0
2013-01-29 15:10:00,29.0,29.04,29.0,29.04,29500.0,26.3465,26.3828,26.3465,26.3828,29500.0
2013-01-29 15:15:00,29.04,29.05,29.03,29.04,48900.0,26.3828,26.3919,26.3737,26.3828,48900.0
2013-01-29 15:20:00,29.05,29.06,29.03,29.04,142700.0,26.3919,26.401,26.3737,26.3828,142700.0
2013-01-29 15:25:00,29.05,29.06,29.03,29.05,36200.0,26.3919,26.401,26.3737,26.3919,36200.0
2013-01-29 15:30:00,29.05,29.07,29.04,29.06,48100.0,26.3919,26.4101,26.3828,26.401,48100.0
2013-01-29 15:35:00,29.06,29.07,29.04,29.05,42000.0,26.401,26.4101,26.3828,26.3919,42000.0
2013-01-29 15:40:00,29.05,29.08,29.04,29.07,75200.0,26.3919,26.4191,26.3828,26.4101,75200.0
2013-01-29 15:45:00,29.07,29.08,29.05,29.05,126300.0,26.4101,26.4191,26.3919,26.3919,126300.0
2013-01-29 15:50:00,29.05,29.08,29.05,29.08,97800.0,26.3919,26.4191,26.3919,26.4191,97800.0
2013-01-29 15:55:00,29.07,29.11,29.07,29.1,183800.0,26.4101,26.4464,26.4101,26.4373,183800.0
2013-01-30 09:30:00,29.1,29.21,29.02,29.06,150500.0,26.4373,26.5373,26.3646,26.401,150500.0
2013-01-30 09:35:00,29.06,29.17,29.06,29.15,186700.0,26.401,26.5009,26.401,26.4827,186700.0
2013-01-30 09:40:00,29.14,29.18,29.12,29.15,83400.0,26.4737,26.51,26.4555,26.4827,83400.0
2013-01-30 09:45:00,29.14,29.24,29.14,29.24,64800.0,26.4737,26.5645,26.4737,26.5645,64800.0
2013-01-30 09:50:00,29.23,29.24,29.19,29.21,48100.0,26.5554,26.5645,26.5191,26.5373,48100.0
2013-01-30 09:55:00,29.2,29.22,29.15,29.15,53400.0,26.5282,26.5463,26.4827,26.4827,53400.0
2013-01-30 10:00:00,29.13,29.14,29.05,29.05,210500.0,26.4646,26.4737,26.3919,26.3919,210500.0
2013-01-30 10:05:00,29.04,29.04,28.95,28.98,293700.0,26.3828,26.3828,26.301,26.3283,293700.0
2013-01-30 10:10:00,28.98,28.99,28.88,28.89,130600.0,26.3283,26.3374,26.2374,26.2465,130600.0
2013-01-30 10:15:00,28.88,28.93,28.86,28.88,96800.0,26.2374,26.2829,26.2193,26.2374,96800.0
2013-01-30 10:20:00,28.87,28.91,28.82,28.82,283000.0,26.2284,26.2647,26.1829,26.1829,283000.0
2013-01-30 10:25:00,28.81,28.87,28.79,28.86,202100.0,26.1739,26.2284,26.1557,26.2193,202100.0
2013-01-30 10:30:00,28.85,28.9,28.84,28.88,97900.0,26.2102,26.2556,26.2011,26.2374,97900.0
2013-01-30 10:35:00,28.88,28.89,28.84,28.88,60000.0,26.2374,26.2465,26.2011,26.2374,60000.0
2013-01-30 10:40:00,28.87,28.87,28.8,28.81,121000.0,26.2284,26.2284,26.1648,26.1739,121000.0
2013-01-30 10:45:00,28.81,28.87,28.81,28.87,39300.0,26.1739,26.2284,26.1739,26.2284,39300.0
2013-01-30 10:50:00,28.87,28.9,28.86,28.89,106400.0,26.2284,26.2556,26.2193,26.2465,106400.0
2013-01-30 10:55:00,28.9,28.94,28.9,28.92,48000.0,26.2556,26.292,26.2556,26.2738,48000.0
2013-01-30 11:00:00,28.93,28.98,28.92,28.97,49000.0,26.2829,26.3283,26.2738,26.3192,49000.0
2013-01-30 11:05:00,28.97,28.99,28.97,28.99,97100.0,26.3192,26.3374,26.3192,26.3374,97100.0
2013-01-30 11:10:00,28.98,29.01,28.97,28.98,108100.0,26.3283,26.3556,26.3192,26.3283,108100.0
2013-01-30 11:15:00,28.98,29.0,28.95,28.96,56900.0,26.3283,26.3465,26.301,26.3101,56900.0
2013-01-30 11:20:00,28.96,28.97,28.96,28.97,47600.0,26.3101,26.3192,26.3101,26.3192,47600.0
2013-01-30 11:25:00,28.96,28.97,28.96,28.96,56900.0,26.3101,26.3192,26.3101,26.3101,56900.0
2013-01-30 11:30:00,28.97,29.01,28.96,29.0,32400.0,26.3192,26.3556,26.3101,26.3465,32400.0
2013-01-30 11:35:00,29.0,29.09,29.0,29.06,94400.0,26.3465,26.4282,26.3465,26.401,94400.0
2013-01-30 11:40:00,29.07,29.08,29.01,29.02,103100.0,26.4101,26.4191,26.3556,26.3646,103100.0
2013-01-30 11:45:00,29.02,29.03,29.01,29.02,24100.0,26.3646,26.3737,26.3556,26.3646,24100.0
2013-01-30 11:50:00,29.03,29.03,29.0,29.02,30900.0,26.3737,26.3737,26.3465,26.3646,30900.0
2013-01-30 11:55:00,29.02,29.03,29.0,29.0,62700.0,26.3646,26.3737,26.3465,26.3465,62700.0
2013-01-30 12:00:00,29.01,29.01,28.98,29.01,61900.0,26.3556,26.3556,26.3283,26.3556,61900.0
2013-01-30 12:05:00,29.01,29.01,28.97,28.97,37500.0,26.3556,26.3556,26.3192,26.3192,37500.0
2013-01-30 12:10:00,28.97,28.99,28.97,28.99,42400.0,26.3192,26.3374,26.3192,26.3374,42400.0
2013-01-30 12:15:00,28.99,29.0,28.97,28.97,97900.0,26.3374,26.3465,26.3192,26.3192,97900.0
2013-01-30 12:20:00,28.97,28.99,28.95,28.97,112400.0,26.3192,26.3374,26.301,26.3192,112400.0
2013-01-30 12:25:00,28.97,28.98,28.96,28.96,26000.0,26.3192,26.3283,26.3101,26.3101,26000.0
2013-01-30 12:30:00,28.96,28.97,28.95,28.96,42300.0,26.3101,26.3192,26.301,26.3101,42300.0
2013-01-30 12:35:00,28.96,28.96,28.92,28.95,110600.0,26.3101,26.3101,26.2738,26.301,110600.0
2013-01-30 12:40:00,28.96,28.96,28.94,28.95,44200.0,26.3101,26.3101,26.292,26.301,44200.0
2013-01-30 12:45:00,28.95,28.98,28.94,28.98,117100.0,26.301,26.3283,26.292,26.3283,117100.0
2013-01-30 12:50:00,28.98,29.0,28.95,28.95,84300.0,26.3283,26.3465,26.301,26.301,84300.0
2013-01-30 12:55:00,28.95,28.99,28.95,28.97,27800.0,26.301,26.3374,26.301,26.3192,27800.0
2013-01-30 13:00:00,28.98,28.99,28.96,28.98,19200.0,26.3283,26.3374,26.3101,26.3283,19200.0
2013-01-30 13:05:00,28.98,29.0,28.97,29.0,29700.0,26.3283,26.3465,26.3192,26.3465,29700.0
2013-01-30 13:10:00,28.99,29.0,28.98,28.98,18900.0,26.3374,26.3465,26.3283,26.3283,18900.0
2013-01-30 13:15:00,28.98,28.98,28.92,28.93,38200.0,26.3283,26.3283,26.2738,26.2829,38200.0
2013-01-30 13:20:00,28.93,28.97,28.93,28.97,62200.0,26.2829,26.3192,26.2829,26.3192,62200.0
2013-01-30 13:25:00,28.97,28.99,28.97,28.98,53000.0,26.3192,26.3374,26.3192,26.3283,53000.0
2013-01-30 13:30:00,28.99,28.99,28.95,28.95,56600.0,26.3374,26.3374,26.301,26.301,56600.0
2013-01-30 13:35:00,28.95,28.97,28.94,28.96,23300.0,26.301,26.3192,26.292,26.3101,23300.0
2013-01-30 13:40:00,28.95,28.97,28.95,28.95,11000.0,26.301,26.3192,26.301,26.301,11000.0
2013-01-30 13:45:00,28.95,28.97,28.94,28.95,49500.0,26.301,26.3192,26.292,26.301,49500.0
2013-01-30 13:50:00,28.95,28.97,28.95,28.97,28000.0,26.301,26.3192,26.301,26.3192,28000.0
2013-01-30 13:55:00,28.97,28.99,28.95,28.98,30300.0,26.3192,26.3374,26.301,26.3283,30300.0
2013-01-30 14:00:00,28.98,28.98,28.96,28.96,28100.0,26.3283,26.3283,26.3101,26.3101,28100.0
2013-01-30 14:05:00,28.96,28.96,28.95,28.95,64400.0,26.3101,26.3101,26.301,26.301,64400.0
2013-01-30 14:10:00,28.95,28.97,28.94,28.94,19600.0,26.301,26.3192,26.292,26.292,19600.0
2013-01-30 14:15:00,28.94,28.99,28.93,28.93,116300.0,26.292,26.3374,26.2829,26.2829,116300.0
2013-01-30 14:20:00,28.94,28.95,28.89,28.9,102600.0,26.292,26.301,26.2465,26.2556,102600.0
2013-01-30 14:25:00,28.91,28.95,28.9,28.93,107700.0,26.2647,26.301,26.2556,26.2829,107700.0
2013-01-30 14:30:00,28.93,28.97,28.92,28.93,133100.0,26.2829,26.3192,26.2738,26.2829,133100.0
2013-01-30 14:35:00,28.93,28.94,28.91,28.93,27100.0,26.2829,26.292,26.2647,26.2829,27100.0
2013-01-30 14:40:00,28.93,28.94,28.92,28.92,32600.0,26.2829,26.292,26.2738,26.2738,32600.0
2013-01-30 14:45:00,28.91,28.91,28.86,28.87,85000.0,26.2647,26.2647,26.2193,26.2284,85000.0
2013-01-30 14:50:00,28.88,28.89,28.85,28.85,54200.0,26.2374,26.2465,26.2102,26.2102,54200.0
2013-01-30 14:55:00,28.86,28.89,28.86,28.87,68600.0,26.2193,26.2465,26.2193,26.2284,68600.0
2013-01-30 15:00:00,28.87,28.9,28.87,28.89,32500.0,26.2284,26.2556,26.2284,26.2465,32500.0
2013-01-30 15:05:00,28.89,28.93,28.89,28.9,77200.0,26.2465,26.2829,26.2465,26.2556,77200.0
2013-01-30 15:10:00,28.91,28.93,28.87,28.87,182500.0,26.2647,26.2829,26.2284,26.2284,182500.0
2013-01-30 15:15:00,28.87,28.89,28.84,28.85,153600.0,26.2284,26.2465,26.2011,26.2102,153600.0
2013-01-30 15:20:00,28.85,28.86,28.84,28.84,116000.0,26.2102,26.2193,26.2011,26.2011,116000.0
2013-01-30 15:25:00,28.85,28.86,28.8,28.82,124400.0,26.2102,26.2193,26.1648,26.1829,124400.0
2013-01-30 15:30:00,28.82,28.83,28.78,28.8,191300.0,26.1829,26.192,26.1466,26.1648,191300.0
2013-01-30 15:35:00,28.79,28.8,28.77,28.77,136000.0,26.1557,26.1648,26.1375,26.1375,136000.0
2013-01-30 15:40:00,28.77,28.79,28.76,28.76,192400.0,26.1375,26.1557,26.1284,26.1284,192400.0
2013-01-30 15:45:00,28.76,28.81,28.75,28.79,114900.0,26.1284,26.1739,26.1193,26.1557,114900.0
2013-01-30 15:50:00,28.8,28.8,28.77,28.79,233600.0,26.1648,26.1648,26.1375,26.1557,233600.0
2013-01-30 15:55:00,28.79,28.81,28.79,28.8,330900.0,26.1557,26.1739,26.1557,26.1648,330900.0
2013-01-31 09:30:00,28.69,28.78,28.57,28.62,200100.0,26.0648,26.1466,25.9558,26.0012,200100.0
2013-01-31 09:35:00,28.61,28.63,28.5,28.57,167400.0,25.9922,26.0103,25.8922,25.9558,167400.0
2013-01-31 09:40:00,28.57,28.76,28.55,28.72,167800.0,25.9558,26.1284,25.9376,26.0921,167800.0
2013-01-31 09:45:00,28.72,28.8,28.72,28.75,67400.0,26.0921,26.1648,26.0921,26.1193,67400.0
2013-01-31 09:50:00,28.74,28.86,28.73,28.86,43800.0,26.1103,26.2193,26.1012,26.2193,43800.0
2013-01-31 09:55:00,28.86,28.89,28.77,28.81,39700.0,26.2193,26.2465,26.1375,26.1739,39700.0
2013-01-31 10:00:00,28.81,28.83,28.68,28.69,81200.0,26.1739,26.192,26.0557,26.0648,81200.0
2013-01-31 10:05:00,28.68,28.68,28.65,28.66,50200.0,26.0557,26.0557,26.0285,26.0376,50200.0
2013-01-31 10:10:00,28.67,28.75,28.67,28.73,45700.0,26.0467,26.1193,26.0467,26.1012,45700.0
2013-01-31 10:15:00,28.73,28.77,28.72,28.75,32700.0,26.1012,26.1375,26.0921,26.1193,32700.0
2013-01-31 10:20:00,28.75,28.75,28.73,28.73,28300.0,26.1193,26.1193,26.1012,26.1012,28300.0
2013-01-31 10:25:00,28.73,28.73,28.69,28.7,63600.0,26.1012,26.1012,26.0648,26.0739,63600.0
2013-01-31 10:30:00,28.69,28.74,28.68,28.74,95100.0,26.0648,26.1103,26.0557,26.1103,95100.0
2013-01-31 10:35:00,28.73,28.78,28.72,28.76,64800.0,26.1012,26.1466,26.0921,26.1284,64800.0
2013-01-31 10:40:00,28.76,28.77,28.74,28.76,30300.0,26.1284,26.1375,26.1103,26.1284,30300.0
2013-01-31 10:45:00,28.76,28.78,28.69,28.69,28600.0,26.1284,26.1466,26.0648,26.0648,28600.0
2013-01-31 10:50:00,28.69,28.69,28.64,28.65,40600.0,26.0648,26.0648,26.0194,26.0285,40600.0
2013-01-31 10:55:00,28.65,28.69,28.65,28.67,19300.0,26.0285,26.0648,26.0285,26.0467,19300.0
2013-01-31 11:00:00,28.67,28.71,28.65,28.7,45600.0,26.0467,26.083,26.0285,26.0739,45600.0
2013-01-31 11:05:00,28.7,28.74,28.69,28.72,132900.0,26.0739,26.1103,26.0648,26.0921,132900.0
2013-01-31 11:10:00,28.71,28.71,28.66,28.68,59100.0,26.083,26.083,26.0376,26.0557,59100.0
2013-01-31 11:15:00,28.69,28.69,28.64,28.65,31600.0,26.0648,26.0648,26.0194,26.0285,31600.0
2013-01-31 11:20:00,28.65,28.67,28.62,28.63,29400.0,26.0285,26.0467,26.0012,26.0103,29400.0
2013-01-31 11:25:00,28.63,28.64,28.6,28.6,28400.0,26.0103,26.0194,25.9831,25.9831,28400.0
2013-01-31 11:30:00,28.59,28.6,28.55,28.55,250200.0,25.974,25.9831,25.9376,25.9376,250200.0
2013-01-31 11:35:00,28.56,28.59,28.54,28.58,107800.0,25.9467,25.974,25.9286,25.9649,107800.0
2013-01-31 11:40:00,28.58,28.59,28.53,28.55,75700.0,25.9649,25.974,25.9195,25.9376,75700.0
2013-01-31 11:45:00,28.56,28.58,28.54,28.58,59500.0,25.9467,25.9649,25.9286,25.9649,59500.0
2013-01-31 11:50:00,28.58,28.59,28.57,28.57,47300.0,25.9649,25.974,25.9558,25.9558,47300.0
2013-01-31 11:55:00,28.57,28.6,28.57,28.57,44600.0,25.9558,25.9831,25.9558,25.9558,44600.0
2013-01-31 12:00:00,28.58,28.61,28.57,28.6,42100.0,25.9649,25.9922,25.9558,25.9831,42100.0
2013-01-31 12:05:00,28.6,28.61,28.59,28.6,38100.0,25.9831,25.9922,25.974,25.9831,38100.0
2013-01-31 12:10:00,28.6,28.67,28.6,28.67,18800.0,25.9831,26.0467,25.9831,26.0467,18800.0
2013-01-31 12:15:00,28.68,28.71,28.67,28.69,73300.0,26.0557,26.083,26.0467,26.0648,73300.0
2013-01-31 12:20:00,28.68,28.71,28.68,28.68,25000.0,26.0557,26.083,26.0557,26.0557,25000.0
2013-01-31 12:25:00,28.68,28.7,28.68,28.69,13500.0,26.0557,26.0739,26.0557,26.0648,13500.0
2013-01-31 12:30:00,28.69,28.71,28.68,28.71,38900.0,26.0648,26.083,26.0557,26.083,38900.0
2013-01-31 12:35:00,28.71,28.74,28.71,28.74,16200.0,26.083,26.1103,26.083,26.1103,16200.0
2013-01-31 12:40:00,28.74,28.77,28.72,28.76,19200.0,26.1103,26.1375,26.0921,26.1284,19200.0
2013-01-31 12:45:00,28.76,28.82,28.76,28.82,24300.0,26.1284,26.1829,26.1284,26.1829,24300.0
2013-01-31 12:50:00,28.82,28.83,28.8,28.8,8500.0,26.1829,26.192,26.1648,26.1648,8500.0
2013-01-31 12:55:00,28.8,28.83,28.79,28.8,18000.0,26.1648,26.192,26.1557,26.1648,18000.0
2013-01-31 13:00:00,28.8,28.8,28.77,28.78,23500.0,26.1648,26.1648,26.1375,26.1466,23500.0
2013-01-31 13:05:00,28.77,28.77,28.75,28.75,13600.0,26.1375,26.1375,26.1193,26.1193,13600.0
2013-01-31 13:10:00,28.75,28.77,28.75,28.77,12400.0,26.1193,26.1375,26.1193,26.1375,12400.0
2013-01-31 13:15:00,28.77,28.79,28.77,28.78,9800.0,26.1375,26.1557,26.1375,26.1466,9800.0
2013-01-31 13:20:00,28.79,28.8,28.78,28.78,11800.0,26.1557,26.1648,26.1466,26.1466,11800.0
2013-01-31 13:25:00,28.78,28.78,28.76,28.76,6200.0,26.1466,26.1466,26.1284,26.1284,6200.0
2013-01-31 13:30:00,28.76,28.78,28.74,28.74,19800.0,26.1284,26.1466,26.1103,26.1103,19800.0
2013-01-31 13:35:00,28.74,28.77,28.74,28.76,14000.0,26.1103,26.1375,26.1103,26.1284,14000.0
2013-01-31 13:40:00,28.76,28.79,28.76,28.79,17300.0,26.1284,26.1557,26.1284,26.1557,17300.0
2013-01-31 13:45:00,28.79,28.82,28.78,28.79,20100.0,26.1557,26.1829,26.1466,26.1557,20100.0
2013-01-31 13:50:00,28.79,28.8,28.78,28.8,9500.0,26.1557,26.1648,26.1466,26.1648,9500.0
2013-01-31 13:55:00,28.79,28.8,28.77,28.78,7100.0,26.1557,26.1648,26.1375,26.1466,7100.0
2013-01-31 14:00:00,28.78,28.78,28.75,28.76,19300.0,26.1466,26.1466,26.1193,26.1284,19300.0
2013-01-31 14:05:00,28.76,28.76,28.75,28.75,7500.0,26.1284,26.1284,26.1193,26.1193,7500.0
2013-01-31 14:10:00,28.75,28.78,28.75,28.77,11500.0,26.1193,26.1466,26.1193,26.1375,11500.0
2013-01-31 14:15:00,28.77,28.79,28.77,28.79,17200.0,26.1375,26.1557,26.1375,26.1557,17200.0
2013-01-31 14:20:00,28.78,28.8,28.77,28.79,9200.0,26.1466,26.1648,26.1375,26.1557,9200.0
2013-01-31 14:25:00,28.8,28.8,28.77,28.78,6900.0,26.1648,26.1648,26.1375,26.1466,6900.0
2013-01-31 14:30:00,28.78,28.82,28.77,28.82,73500.0,26.1466,26.1829,26.1375,26.1829,73500.0
2013-01-31 14:35:00,28.82,28.82,28.81,28.82,5800.0,26.1829,26.1829,26.1739,26.1829,5800.0
2013-01-31 14:40:00,28.83,28.87,28.82,28.86,8000.0,26.192,26.2284,26.1829,26.2193,8000.0
2013-01-31 14:45:00,28.87,28.87,28.85,28.86,8700.0,26.2284,26.2284,26.2102,26.2193,8700.0
2013-01-31 14:50:00,28.85,28.87,28.85,28.86,16000.0,26.2102,26.2284,26.2102,26.2193,16000.0
2013-01-31 14:55:00,28.85,28.86,28.83,28.84,106600.0,26.2102,26.2193,26.192,26.2011,106600.0
2013-01-31 15:00:00,28.84,28.84,28.79,28.8,27400.0,26.2011,26.2011,26.1557,26.1648,27400.0
2013-01-31 15:05:00,28.79,28.82,28.79,28.82,34800.0,26.1557,26.1829,26.1557,26.1829,34800.0
2013-01-31 15:10:00,28.82,28.83,28.8,28.8,55400.0,26.1829,26.192,26.1648,26.1648,55400.0
2013-01-31 15:15:00,28.8,28.83,28.8,28.81,106100.0,26.1648,26.192,26.1648,26.1739,106100.0
2013-01-31 15:20:00,28.81,28.81,28.76,28.77,73800.0,26.1739,26.1739,26.1284,26.1375,73800.0
2013-01-31 15:25:00,28.76,28.76,28.73,28.75,22500.0,26.1284,26.1284,26.1012,26.1193,22500.0
2013-01-31 15:30:00,28.75,28.81,28.74,28.81,28300.0,26.1193,26.1739,26.1103,26.1739,28300.0
2013-01-31 15:35:00,28.82,28.82,28.78,28.79,61000.0,26.1829,26.1829,26.1466,26.1557,61000.0
2013-01-31 15:40:00,28.78,28.8,28.77,28.8,249300.0,26.1466,26.1648,26.1375,26.1648,249300.0
2013-01-31 15:45:00,28.79,28.8,28.77,28.77,76400.0,26.1557,26.1648,26.1375,26.1375,76400.0
2013-01-31 15:50:00,28.77,28.81,28.76,28.79,60900.0,26.1375,26.1739,26.1284,26.1557,60900.0
2013-01-31 15:55:00,28.8,28.85,28.79,28.81,257700.0,26.1648,26.2102,26.1557,26.1739,257700.0
2013-02-01 09:30:00,29.02,29.12,28.98,29.12,123400.0,26.3646,26.4555,26.3283,26.4555,123400.0
2013-02-01 09:35:00,29.11,29.15,29.06,29.07,244300.0,26.4464,26.4827,26.401,26.4101,244300.0
2013-02-01 09:40:00,29.07,29.09,29.04,29.08,251400.0,26.4101,26.4282,26.3828,26.4191,251400.0
2013-02-01 09:45:00,29.08,29.1,29.04,29.05,156800.0,26.4191,26.4373,26.3828,26.3919,156800.0
2013-02-01 09:50:00,29.06,29.1,29.02,29.1,25800.0,26.401,26.4373,26.3646,26.4373,25800.0
2013-02-01 09:55:00,29.1,29.15,29.04,29.08,24400.0,26.4373,26.4827,26.3828,26.4191,24400.0
2013-02-01 10:00:00,29.08,29.17,29.08,29.15,115500.0,26.4191,26.5009,26.4191,26.4827,115500.0
2013-02-01 10:05:00,29.17,29.26,29.16,29.25,107700.0,26.5009,26.5827,26.4918,26.5736,107700.0
2013-02-01 10:10:00,29.25,29.25,29.14,29.16,153800.0,26.5736,26.5736,26.4737,26.4918,153800.0
2013-02-01 10:15:00,29.16,29.17,29.12,29.12,63200.0,26.4918,26.5009,26.4555,26.4555,63200.0
2013-02-01 10:20:00,29.11,29.15,29.06,29.07,73600.0,26.4464,26.4827,26.401,26.4101,73600.0
2013-02-01 10:25:00,29.06,29.08,29.03,29.04,100000.0,26.401,26.4191,26.3737,26.3828,100000.0
2013-02-01 10:30:00,29.04,29.08,29.04,29.06,53600.0,26.3828,26.4191,26.3828,26.401,53600.0
2013-02-01 10:35:00,29.05,29.09,29.05,29.07,18900.0,26.3919,26.4282,26.3919,26.4101,18900.0
2013-02-01 10:40:00,29.07,29.07,29.02,29.05,49100.0,26.4101,26.4101,26.3646,26.3919,49100.0
2013-02-01 10:45:00,29.06,29.07,29.04,29.06,31800.0,26.401,26.4101,26.3828,26.401,31800.0
2013-02-01 10:50:00,29.07,29.07,28.98,28.98,119200.0,26.4101,26.4101,26.3283,26.3283,119200.0
2013-02-01 10:55:00,28.97,29.07,28.97,29.07,51700.0,26.3192,26.4101,26.3192,26.4101,51700.0
2013-02-01 11:00:00,29.06,29.08,29.05,29.07,92300.0,26.401,26.4191,26.3919,26.4101,92300.0
2013-02-01 11:05:00,29.07,29.1,29.06,29.06,44300.0,26.4101,26.4373,26.401,26.401,44300.0
2013-02-01 11:10:00,29.06,29.1,29.06,29.08,35600.0,26.401,26.4373,26.401,26.4191,35600.0
2013-02-01 11:15:00,29.08,29.09,29.05,29.05,55700.0,26.4191,26.4282,26.3919,26.3919,55700.0
2013-02-01 11:20:00,29.06,29.07,29.05,29.07,15600.0,26.401,26.4101,26.3919,26.4101,15600.0
2013-02-01 11:25:00,29.07,29.07,29.06,29.07,16300.0,26.4101,26.4101,26.401,26.4101,16300.0
2013-02-01 11:30:00,29.07,29.09,29.06,29.09,76600.0,26.4101,26.4282,26.401,26.4282,76600.0
2013-02-01 11:35:00,29.09,29.11,29.08,29.1,23700.0,26.4282,26.4464,26.4191,26.4373,23700.0
2013-02-01 11:40:00,29.11,29.15,29.1,29.13,62100.0,26.4464,26.4827,26.4373,26.4646,62100.0
2013-02-01 11:45:00,29.13,29.14,29.1,29.11,40000.0,26.4646,26.4737,26.4373,26.4464,40000.0
2013-02-01 11:50:00,29.11,29.15,29.11,29.15,35800.0,26.4464,26.4827,26.4464,26.4827,35800.0
2013-02-01 11:55:00,29.15,29.2,29.15,29.2,56600.0,26.4827,26.5282,26.4827,26.5282,56600.0
2013-02-01 12:00:00,29.2,29.2,29.15,29.17,63900.0,26.5282,26.5282,26.4827,26.5009,63900.0
2013-02-01 12:05:00,29.17,29.2,29.17,29.2,21000.0,26.5009,26.5282,26.5009,26.5282,21000.0
2013-02-01 12:10:00,29.2,29.2,29.17,29.19,65000.0,26.5282,26.5282,26.5009,26.5191,65000.0
2013-02-01 12:15:00,29.19,29.19,29.17,29.17,21900.0,26.5191,26.5191,26.5009,26.5009,21900.0
2013-02-01 12:20:00,29.16,29.17,29.14,29.14,24200.0,26.4918,26.5009,26.4737,26.4737,24200.0
2013-02-01 12:25:00,29.14,29.15,29.13,29.13,27400.0,26.4737,26.4827,26.4646,26.4646,27400.0
2013-02-01 12:30:00,29.13,29.17,29.13,29.15,43700.0,26.4646,26.5009,26.4646,26.4827,43700.0
2013-02-01 12:35:00,29.15,29.16,29.1,29.1,28300.0,26.4827,26.4918,26.4373,26.4373,28300.0
2013-02-01 12:40:00,29.1,29.11,29.09,29.1,44400.0,26.4373,26.4464,26.4282,26.4373,44400.0
2013-02-01 12:45:00,29.09,29.11,29.06,29.07,66900.0,26.4282,26.4464,26.401,26.4101,66900.0
2013-02-01 12:50:00,29.06,29.06,29.03,29.04,51300.0,26.401,26.401,26.3737,26.3828,51300.0
2013-02-01 12:55:00,29.04,29.06,29.03,29.06,33800.0,26.3828,26.401,26.3737,26.401,33800.0
2013-02-01 13:00:00,29.05,29.07,29.05,29.06,73500.0,26.3919,26.4101,26.3919,26.401,73500.0
2013-02-01 13:05:00,29.05,29.07,29.04,29.04,56100.0,26.3919,26.4101,26.3828,26.3828,56100.0
2013-02-01 13:10:00,29.04,29.07,29.04,29.05,76000.0,26.3828,26.4101,26.3828,26.3919,76000.0
2013-02-01 13:15:00,29.04,29.04,29.01,29.02,28200.0,26.3828,26.3828,26.3556,26.3646,28200.0
2013-02-01 13:20:00,29.02,29.02,28.98,28.99,37100.0,26.3646,26.3646,26.3283,26.3374,37100.0
2013-02-01 13:25:00,29.0,29.01,28.99,29.01,27300.0,26.3465,26.3556,26.3374,26.3556,27300.0
2013-02-01 13:30:00,29.01,29.05,29.01,29.04,78500.0,26.3556,26.3919,26.3556,26.3828,78500.0
2013-02-01 13:35:00,29.05,29.05,29.02,29.03,92500.0,26.3919,26.3919,26.3646,26.3737,92500.0
2013-02-01 13:40:00,29.03,29.05,29.02,29.03,38100.0,26.3737,26.3919,26.3646,26.3737,38100.0
2013-02-01 13:45:00,29.04,29.04,29.01,29.02,18900.0,26.3828,26.3828,26.3556,26.3646,18900.0
2013-02-01 13:50:00,29.02,29.02,29.0,29.0,53800.0,26.3646,26.3646,26.3465,26.3465,53800.0
2013-02-01 13:55:00,29.0,29.02,29.0,29.0,81600.0,26.3465,26.3646,26.3465,26.3465,81600.0
2013-02-01 14:00:00,28.99,29.0,28.98,28.99,68100.0,26.3374,26.3465,26.3283,26.3374,68100.0
2013-02-01 14:05:00,28.99,28.99,28.98,28.99,21600.0,26.3374,26.3374,26.3283,26.3374,21600.0
2013-02-01 14:10:00,28.98,29.0,28.97,28.97,102800.0,26.3283,26.3465,26.3192,26.3192,102800.0
2013-02-01 14:15:00,28.97,28.99,28.95,28.98,74900.0,26.3192,26.3374,26.301,26.3283,74900.0
2013-02-01 14:20:00,28.99,29.0,28.98,28.99,121600.0,26.3374,26.3465,26.3283,26.3374,121600.0
2013-02-01 14:25:00,28.99,28.99,28.96,28.97,24500.0,26.3374,26.3374,26.3101,26.3192,24500.0
2013-02-01 14:30:00,28.97,28.99,28.93,28.93,74900.0,26.3192,26.3374,26.2829,26.2829,74900.0
2013-02-01 14:35:00,28.93,28.95,28.92,28.94,36500.0,26.2829,26.301,26.2738,26.292,36500.0
2013-02-01 14:40:00,28.93,28.95,28.92,28.92,206900.0,26.2829,26.301,26.2738,26.2738,206900.0
2013-02-01 14:45:00,28.92,28.93,28.89,28.9,138100.0,26.2738,26.2829,26.2465,26.2556,138100.0
2013-02-01 14:50:00,28.89,28.89,28.83,28.84,49900.0,26.2465,26.2465,26.192,26.2011,49900.0
2013-02-01 14:55:00,28.85,28.85,28.81,28.82,82900.0,26.2102,26.2102,26.1739,26.1829,82900.0
2013-02-01 15:00:00,28.82,28.84,28.81,28.82,200200.0,26.1829,26.2011,26.1739,26.1829,200200.0
2013-02-01 15:05:00,28.82,28.82,28.79,28.79,60000.0,26.1829,26.1829,26.1557,26.1557,60000.0
2013-02-01 15:10:00,28.8,28.81,28.78,28.8,69400.0,26.1648,26.1739,26.1466,26.1648,69400.0
2013-02-01 15:15:00,28.79,28.8,28.76,28.77,50900.0,26.1557,26.1648,26.1284,26.1375,50900.0
2013-02-01 15:20:00,28.77,28.78,28.74,28.74,104300.0,26.1375,26.1466,26.1103,26.1103,104300.0
2013-02-01 15:25:00,28.74,28.77,28.73,28.75,149900.0,26.1103,26.1375,26.1012,26.1193,149900.0
2013-02-01 15:30:00,28.75,28.77,28.74,28.75,76700.0,26.1193,26.1375,26.1103,26.1193,76700.0
2013-02-01 15:35:00,28.76,28.76,28.73,28.75,51400.0,26.1284,26.1284,26.1012,26.1193,51400.0
2013-02-01 15:40:00,28.75,28.78,28.74,28.78,132500.0,26.1193,26.1466,26.1103,26.1466,132500.0
2013-02-01 15:45:00,28.77,28.8,28.77,28.79,59800.0,26.1375,26.1648,26.1375,26.1557,59800.0
2013-02-01 15:50:00,28.79,28.79,28.75,28.76,124000.0,26.1557,26.1557,26.1193,26.1284,124000.0
2013-02-01 15:55:00,28.76,28.76,28.69,28.73,266000.0,26.1284,26.1284,26.0648,26.1012,266000.0
2013-02-04 09:30:00,28.64,28.65,28.55,28.63,234100.0,26.0194,26.0285,25.9376,26.0103,234100.0
2013-02-04 09:35:00,28.62,28.74,28.59,28.69,347900.0,26.0012,26.1103,25.974,26.0648,347900.0
2013-02-04 09:40:00,28.69,28.7,28.66,28.68,107900.0,26.0648,26.0739,26.0376,26.0557,107900.0
2013-02-04 09:45:00,28.68,28.71,28.63,28.7,91200.0,26.0557,26.083,26.0103,26.0739,91200.0
2013-02-04 09:50:00,28.7,28.78,28.7,28.76,59800.0,26.0739,26.1466,26.0739,26.1284,59800.0
2013-02-04 09:55:00,28.75,28.78,28.72,28.75,95400.0,26.1193,26.1466,26.0921,26.1193,95400.0
2013-02-04 10:00:00,28.74,28.82,28.73,28.73,232700.0,26.1103,26.1829,26.1012,26.1012,232700.0
2013-02-04 10:05:00,28.73,28.79,28.72,28.77,92800.0,26.1012,26.1557,26.0921,26.1375,92800.0
2013-02-04 10:10:00,28.77,28.77,28.69,28.7,76800.0,26.1375,26.1375,26.0648,26.0739,76800.0
2013-02-04 10:15:00,28.71,28.71,28.63,28.64,105000.0,26.083,26.083,26.0103,26.0194,105000.0
2013-02-04 10:20:00,28.65,28.65,28.61,28.63,90100.0,26.0285,26.0285,25.9922,26.0103,90100.0
2013-02-04 10:25:00,28.62,28.62,28.58,28.6,91200.0,26.0012,26.0012,25.9649,25.9831,91200.0
2013-02-04 10:30:00,28.6,28.6,28.54,28.54,38900.0,25.9831,25.9831,25.9286,25.9286,38900.0
2013-02-04 10:35:00,28.55,28.56,28.48,28.51,155500.0,25.9376,25.9467,25.874,25.9013,155500.0
2013-02-04 10:40:00,28.51,28.53,28.47,28.5,137200.0,25.9013,25.9195,25.865,25.8922,137200.0
2013-02-04 10:45:00,28.5,28.52,28.48,28.49,99700.0,25.8922,25.9104,25.874,25.8831,99700.0
2013-02-04 10:50:00,28.48,28.51,28.45,28.5,135500.0,25.874,25.9013,25.8468,25.8922,135500.0
2013-02-04 10:55:00,28.49,28.55,28.49,28.51,58100.0,25.8831,25.9376,25.8831,25.9013,58100.0
2013-02-04 11:00:00,28.51,28.52,28.49,28.51,85100.0,25.9013,25.9104,25.8831,25.9013,85100.0
2013-02-04 11:05:00,28.5,28.54,28.49,28.54,25100.0,25.8922,25.9286,25.8831,25.9286,25100.0
2013-02-04 11:10:00,28.54,28.57,28.53,28.56,34700.0,25.9286,25.9558,25.9195,25.9467,34700.0
2013-02-04 11:15:00,28.56,28.57,28.55,28.56,59600.0,25.9467,25.9558,25.9376,25.9467,59600.0
2013-02-04 11:20:00,28.55,28.57,28.55,28.55,29800.0,25.9376,25.9558,25.9376,25.9376,29800.0
2013-02-04 11:25:00,28.54,28.55,28.48,28.49,88600.0,25.9286,25.9376,25.874,25.8831,88600.0
2013-02-04 11:30:00,28.49,28.5,28.47,28.5,40900.0,25.8831,25.8922,25.865,25.8922,40900.0
2013-02-04 11:35:00,28.49,28.49,28.44,28.44,32500.0,25.8831,25.8831,25.8377,25.8377,32500.0
2013-02-04 11:40:00,28.44,28.46,28.38,28.4,141400.0,25.8377,25.8559,25.7832,25.8014,141400.0
2013-02-04 11:45:00,28.41,28.43,28.4,28.41,30500.0,25.8105,25.8286,25.8014,25.8105,30500.0
2013-02-04 11:50:00,28.41,28.41,28.39,28.4,288300.0,25.8105,25.8105,25.7923,25.8014,288300.0
2013-02-04 11:55:00,28.4,28.4,28.36,28.38,60200.0,25.8014,25.8014,25.765,25.7832,60200.0
2013-02-04 12:00:00,28.38,28.39,28.35,28.36,185900.0,25.7832,25.7923,25.7559,25.765,185900.0
2013-02-04 12:05:00,28.36,28.37,28.31,28.33,39000.0,25.765,25.7741,25.7196,25.7378,39000.0
2013-02-04 12:10:00,28.33,28.38,28.32,28.38,66200.0,25.7378,25.7832,25.7287,25.7832,66200.0
2013-02-04 12:15:00,28.37,28.38,28.33,28.34,264500.0,25.7741,25.7832,25.7378,25.7469,264500.0
2013-02-04 12:20:00,28.34,28.36,28.33,28.35,87200.0,25.7469,25.765,25.7378,25.7559,87200.0
2013-02-04 12:25:00,28.34,28.4,28.34,28.4,107800.0,25.7469,25.8014,25.7469,25.8014,107800.0
2013-02-04 12:30:00,28.39,28.44,28.39,28.44,36000.0,25.7923,25.8377,25.7923,25.8377,36000.0
2013-02-04 12:35:00,28.43,28.47,28.43,28.47,165200.0,25.8286,25.865,25.8286,25.865,165200.0
2013-02-04 12:40:00,28.48,28.48,28.46,28.46,35500.0,25.874,25.874,25.8559,25.8559,35500.0
2013-02-04 12:45:00,28.46,28.48,28.45,28.48,27300.0,25.8559,25.874,25.8468,25.874,27300.0
2013-02-04 12:50:00,28.49,28.49,28.45,28.46,38000.0,25.8831,25.8831,25.8468,25.8559,38000.0
2013-02-04 12:55:00,28.46,28.46,28.44,28.44,100800.0,25.8559,25.8559,25.8377,25.8377,100800.0
2013-02-04 13:00:00,28.45,28.45,28.42,28.44,77100.0,25.8468,25.8468,25.8195,25.8377,77100.0
2013-02-04 13:05:00,28.44,28.45,28.44,28.44,22100.0,25.8377,25.8468,25.8377,25.8377,22100.0
2013-02-04 13:10:00,28.45,28.46,28.44,28.46,21900.0,25.8468,25.8559,25.8377,25.8559,21900.0
2013-02-04 13:15:00,28.45,28.46,28.41,28.45,26200.0,25.8468,25.8559,25.8105,25.8468,26200.0
2013-02-04 13:20:00,28.45,28.5,28.44,28.49,46200.0,25.8468,25.8922,25.8377,25.8831,46200.0
2013-02-04 13:25:00,28.5,28.5,28.46,28.46,61000.0,25.8922,25.8922,25.8559,25.8559,61000.0
2013-02-04 13:30:00,28.46,28.46,28.43,28.45,104800.0,25.8559,25.8559,25.8286,25.8468,104800.0
2013-02-04 13:35:00,28.45,28.48,28.45,28.47,22200.0,25.8468,25.874,25.8468,25.865,22200.0
2013-02-04 13:40:00,28.47,28.5,28.47,28.48,35500.0,25.865,25.8922,25.865,25.874,35500.0
2013-02-04 13:45:00,28.48,28.48,28.45,28.48,55600.0,25.874,25.874,25.8468,25.874,55600.0
2013-02-04 13:50:00,28.48,28.49,28.47,28.49,8800.0,25.874,25.8831,25.865,25.8831,8800.0
2013-02-04 13:55:00,28.49,28.5,28.48,28.49,61700.0,25.8831,25.8922,25.874,25.8831,61700.0
2013-02-04 14:00:00,28.49,28.5,28.48,28.5,13000.0,25.8831,25.8922,25.874,25.8922,13000.0
2013-02-04 14:05:00,28.49,28.5,28.47,28.48,64900.0,25.8831,25.8922,25.865,25.874,64900.0
2013-02-04 14:10:00,28.48,28.53,28.48,28.52,162600.0,25.874,25.9195,25.874,25.9104,162600.0
2013-02-04 14:15:00,28.52,28.53,28.49,28.49,39100.0,25.9104,25.9195,25.8831,25.8831,39100.0
2013-02-04 14:20:00,28.5,28.51,28.49,28.5,24200.0,25.8922,25.9013,25.8831,25.8922,24200.0
2013-02-04 14:25:00,28.49,28.51,28.47,28.51,28500.0,25.8831,25.9013,25.865,25.9013,28500.0
2013-02-04 14:30:00,28.51,28.52,28.5,28.51,21800.0,25.9013,25.9104,25.8922,25.9013,21800.0
2013-02-04 14:35:00,28.51,28.52,28.49,28.49,35700.0,25.9013,25.9104,25.8831,25.8831,35700.0
2013-02-04 14:40:00,28.49,28.51,28.48,28.5,9500.0,25.8831,25.9013,25.874,25.8922,9500.0
2013-02-04 14:45:00,28.5,28.51,28.47,28.48,73400.0,25.8922,25.9013,25.865,25.874,73400.0
2013-02-04 14:50:00,28.48,28.48,28.46,28.46,80100.0,25.874,25.874,25.8559,25.8559,80100.0
2013-02-04 14:55:00,28.46,28.52,28.45,28.52,151500.0,25.8559,25.9104,25.8468,25.9104,151500.0
2013-02-04 15:00:00,28.51,28.51,28.47,28.48,24100.0,25.9013,25.9013,25.865,25.874,24100.0
2013-02-04 15:05:00,28.48,28.48,28.45,28.45,51900.0,25.874,25.874,25.8468,25.8468,51900.0
2013-02-04 15:10:00,28.45,28.46,28.43,28.44,56800.0,25.8468,25.8559,25.8286,25.8377,56800.0
2013-02-04 15:15:00,28.44,28.45,28.43,28.45,47300.0,25.8377,25.8468,25.8286,25.8468,47300.0
2013-02-04 15:20:00,28.45,28.46,28.43,28.44,36300.0,25.8468,25.8559,25.8286,25.8377,36300.0
2013-02-04 15:25:00,28.44,28.48,28.44,28.46,43200.0,25.8377,25.874,25.8377,25.8559,43200.0
2013-02-04 15:30:00,28.46,28.46,28.42,28.43,135000.0,25.8559,25.8559,25.8195,25.8286,135000.0
2013-02-04 15:35:00,28.42,28.43,28.39,28.4,81600.0,25.8195,25.8286,25.7923,25.8014,81600.0
2013-02-04 15:40:00,28.4,28.41,28.37,28.38,151800.0,25.8014,25.8105,25.7741,25.7832,151800.0
2013-02-04 15:45:00,28.39,28.41,28.37,28.37,137500.0,25.7923,25.8105,25.7741,25.7741,137500.0
2013-02-04 15:50:00,28.37,28.39,28.35,28.38,97400.0,25.7741,25.7923,25.7559,25.7832,97400.0
2013-02-04 15:55:00,28.39,28.42,28.37,28.41,433300.0,25.7923,25.8195,25.7741,25.8105,433300.0
2013-02-05 09:30:00,28.59,28.61,28.46,28.48,121200.0,25.974,25.9922,25.8559,25.874,121200.0
2013-02-05 09:35:00,28.5,28.5,28.38,28.4,99700.0,25.8922,25.8922,25.7832,25.8014,99700.0
2013-02-05 09:40:00,28.4,28.42,28.3,28.31,169700.0,25.8014,25.8195,25.7105,25.7196,169700.0
2013-02-05 09:45:00,28.31,28.32,28.25,28.26,140400.0,25.7196,25.7287,25.6651,25.6742,140400.0
2013-02-05 09:50:00,28.27,28.37,28.26,28.34,126300.0,25.6833,25.7741,25.6742,25.7469,126300.0
2013-02-05 09:55:00,28.35,28.37,28.3,28.31,208400.0,25.7559,25.7741,25.7105,25.7196,208400.0
2013-02-05 10:00:00,28.31,28.42,28.3,28.38,159900.0,25.7196,25.8195,25.7105,25.7832,159900.0
2013-02-05 10:05:00,28.39,28.41,28.36,28.36,41100.0,25.7923,25.8105,25.765,25.765,41100.0
2013-02-05 10:10:00,28.36,28.39,28.32,28.39,58100.0,25.765,25.7923,25.7287,25.7923,58100.0
2013-02-05 10:15:00,28.4,28.43,28.38,28.4,85000.0,25.8014,25.8286,25.7832,25.8014,85000.0
2013-02-05 10:20:00,28.39,28.47,28.39,28.46,71300.0,25.7923,25.865,25.7923,25.8559,71300.0
2013-02-05 10:25:00,28.47,28.52,28.46,28.5,65400.0,25.865,25.9104,25.8559,25.8922,65400.0
2013-02-05 10:30:00,28.5,28.51,28.47,28.5,51800.0,25.8922,25.9013,25.865,25.8922,51800.0
2013-02-05 10:35:00,28.5,28.53,28.49,28.51,53800.0,25.8922,25.9195,25.8831,25.9013,53800.0
2013-02-05 10:40:00,28.51,28.57,28.51,28.56,89800.0,25.9013,25.9558,25.9013,25.9467,89800.0
2013-02-05 10:45:00,28.55,28.56,28.53,28.55,60300.0,25.9376,25.9467,25.9195,25.9376,60300.0
2013-02-05 10:50:00,28.56,28.57,28.55,28.55,36200.0,25.9467,25.9558,25.9376,25.9376,36200.0
2013-02-05 10:55:00,28.55,28.62,28.55,28.6,47400.0,25.9376,26.0012,25.9376,25.9831,47400.0
2013-02-05 11:00:00,28.6,28.62,28.57,28.58,147000.0,25.9831,26.0012,25.9558,25.9649,147000.0
2013-02-05 11:05:00,28.58,28.58,28.51,28.53,83600.0,25.9649,25.9649,25.9013,25.9195,83600.0
2013-02-05 11:10:00,28.53,28.55,28.5,28.5,60000.0,25.9195,25.9376,25.8922,25.8922,60000.0
2013-02-05 11:15:00,28.5,28.5,28.47,28.48,51900.0,25.8922,25.8922,25.865,25.874,51900.0
2013-02-05 11:20:00,28.48,28.52,28.48,28.52,30100.0,25.874,25.9104,25.874,25.9104,30100.0
2013-02-05 11:25:00,28.52,28.54,28.52,28.54,11900.0,25.9104,25.9286,25.9104,25.9286,11900.0
2013-02-05 11:30:00,28.53,28.59,28.52,28.59,99000.0,25.9195,25.974,25.9104,25.974,99000.0
2013-02-05 11:35:00,28.6,28.62,28.57,28.58,110200.0,25.9831,26.0012,25.9558,25.9649,110200.0
2013-02-05 11:40:00,28.58,28.59,28.56,28.57,40000.0,25.9649,25.974,25.9467,25.9558,40000.0
2013-02-05 11:45:00,28.56,28.57,28.55,28.57,7600.0,25.9467,25.9558,25.9376,25.9558,7600.0
2013-02-05 11:50:00,28.56,28.57,28.56,28.57,25500.0,25.9467,25.9558,25.9467,25.9558,25500.0
2013-02-05 11:55:00,28.58,28.58,28.57,28.58,18900.0,25.9649,25.9649,25.9558,25.9649,18900.0
2013-02-05 12:00:00,28.58,28.6,28.57,28.6,22100.0,25.9649,25.9831,25.9558,25.9831,22100.0
2013-02-05 12:05:00,28.6,28.6,28.56,28.57,12300.0,25.9831,25.9831,25.9467,25.9558,12300.0
2013-02-05 12:10:00,28.57,28.58,28.56,28.57,14000.0,25.9558,25.9649,25.9467,25.9558,14000.0
2013-02-05 12:15:00,28.57,28.57,28.56,28.56,10700.0,25.9558,25.9558,25.9467,25.9467,10700.0
2013-02-05 12:20:00,28.56,28.56,28.52,28.53,12200.0,25.9467,25.9467,25.9104,25.9195,12200.0
2013-02-05 12:25:00,28.54,28.54,28.5,28.51,22600.0,25.9286,25.9286,25.8922,25.9013,22600.0
2013-02-05 12:30:00,28.5,28.54,28.5,28.54,17600.0,25.8922,25.9286,25.8922,25.9286,17600.0
2013-02-05 12:35:00,28.53,28.56,28.53,28.55,10200.0,25.9195,25.9467,25.9195,25.9376,10200.0
2013-02-05 12:40:00,28.55,28.56,28.55,28.56,4800.0,25.9376,25.9467,25.9376,25.9467,4800.0
2013-02-05 12:45:00,28.57,28.6,28.57,28.58,19000.0,25.9558,25.9831,25.9558,25.9649,19000.0
2013-02-05 12:50:00,28.59,28.6,28.57,28.59,15300.0,25.974,25.9831,25.9558,25.974,15300.0
2013-02-05 12:55:00,28.6,28.62,28.59,28.61,11600.0,25.9831,26.0012,25.974,25.9922,11600.0
2013-02-05 13:00:00,28.62,28.62,28.6,28.61,7000.0,26.0012,26.0012,25.9831,25.9922,7000.0
2013-02-05 13:05:00,28.61,28.61,28.6,28.61,4600.0,25.9922,25.9922,25.9831,25.9922,4600.0
2013-02-05 13:10:00,28.61,28.62,28.59,28.59,15700.0,25.9922,26.0012,25.974,25.974,15700.0
2013-02-05 13:15:00,28.59,28.6,28.58,28.58,78400.0,25.974,25.9831,25.9649,25.9649,78400.0
2013-02-05 13:20:00,28.58,28.59,28.58,28.59,75300.0,25.9649,25.974,25.9649,25.974,75300.0
2013-02-05 13:25:00,28.59,28.64,28.59,28.63,18100.0,25.974,26.0194,25.974,26.0103,18100.0
2013-02-05 13:30:00,28.62,28.66,28.62,28.64,16400.0,26.0012,26.0376,26.0012,26.0194,16400.0
2013-02-05 13:35:00,28.65,28.68,28.64,28.64,13300.0,26.0285,26.0557,26.0194,26.0194,13300.0
2013-02-05 13:40:00,28.65,28.66,28.64,28.65,25900.0,26.0285,26.0376,26.0194,26.0285,25900.0
2013-02-05 13:45:00,28.64,28.67,28.63,28.66,18000.0,26.0194,26.0467,26.0103,26.0376,18000.0
2013-02-05 13:50:00,28.66,28.67,28.65,28.66,41900.0,26.0376,26.0467,26.0285,26.0376,41900.0
2013-02-05 13:55:00,28.65,28.67,28.65,28.65,16900.0,26.0285,26.0467,26.0285,26.0285,16900.0
2013-02-05 14:00:00,28.64,28.66,28.64,28.66,61300.0,26.0194,26.0376,26.0194,26.0376,61300.0
2013-02-05 14:05:00,28.65,28.68,28.65,28.66,21000.0,26.0285,26.0557,26.0285,26.0376,21000.0
2013-02-05 14:10:00,28.65,28.66,28.65,28.66,42000.0,26.0285,26.0376,26.0285,26.0376,42000.0
2013-02-05 14:15:00,28.67,28.69,28.67,28.67,43100.0,26.0467,26.0648,26.0467,26.0467,43100.0
2013-02-05 14:20:00,28.67,28.68,28.63,28.63,141900.0,26.0467,26.0557,26.0103,26.0103,141900.0
2013-02-05 14:25:00,28.62,28.65,28.62,28.64,35700.0,26.0012,26.0285,26.0012,26.0194,35700.0
2013-02-05 14:30:00,28.64,28.64,28.63,28.63,29500.0,26.0194,26.0194,26.0103,26.0103,29500.0
2013-02-05 14:35:00,28.63,28.66,28.62,28.65,157500.0,26.0103,26.0376,26.0012,26.0285,157500.0
2013-02-05 14:40:00,28.66,28.69,28.65,28.68,158900.0,26.0376,26.0648,26.0285,26.0557,158900.0
2013-02-05 14:45:00,28.69,28.74,28.69,28.73,122500.0,26.0648,26.1103,26.0648,26.1012,122500.0
2013-02-05 14:50:00,28.73,28.76,28.73,28.74,49800.0,26.1012,26.1284,26.1012,26.1103,49800.0
2013-02-05 14:55:00,28.74,28.75,28.73,28.74,37900.0,26.1103,26.1193,26.1012,26.1103,37900.0
2013-02-05 15:00:00,28.73,28.74,28.7,28.72,261000.0,26.1012,26.1103,26.0739,26.0921,261000.0
2013-02-05 15:05:00,28.71,28.72,28.69,28.7,40600.0,26.083,26.0921,26.0648,26.0739,40600.0
2013-02-05 15:10:00,28.7,28.76,28.7,28.75,22700.0,26.0739,26.1284,26.0739,26.1193,22700.0
2013-02-05 15:15:00,28.76,28.76,28.73,28.73,14900.0,26.1284,26.1284,26.1012,26.1012,14900.0
2013-02-05 15:20:00,28.73,28.75,28.72,28.73,26100.0,26.1012,26.1193,26.0921,26.1012,26100.0
2013-02-05 15:25:00,28.73,28.74,28.69,28.7,78200.0,26.1012,26.1103,26.0648,26.0739,78200.0
2013-02-05 15:30:00,28.7,28.73,28.69,28.69,73900.0,26.0739,26.1012,26.0648,26.0648,73900.0
2013-02-05 15:35:00,28.69,28.69,28.66,28.66,122900.0,26.0648,26.0648,26.0376,26.0376,122900.0
2013-02-05 15:40:00,28.67,28.67,28.66,28.67,103600.0,26.0467,26.0467,26.0376,26.0467,103600.0
2013-02-05 15:45:00,28.67,28.68,28.65,28.68,72100.0,26.0467,26.0557,26.0285,26.0557,72100.0
2013-02-05 15:50:00,28.68,28.68,28.62,28.65,214800.0,26.0557,26.0557,26.0012,26.0285,214800.0
2013-02-05 15:55:00,28.65,28.66,28.63,28.66,197600.0,26.0285,26.0376,26.0103,26.0376,197600.0
2013-02-06 09:30:00,28.55,28.61,28.45,28.46,214800.0,25.9376,25.9922,25.8468,25.8559,214800.0
2013-02-06 09:35:00,28.47,28.6,28.46,28.6,118100.0,25.865,25.9831,25.8559,25.9831,118100.0
2013-02-06 09:40:00,28.6,28.63,28.58,28.58,70200.0,25.9831,26.0103,25.9649,25.9649,70200.0
2013-02-06 09:45:00,28.58,28.58,28.49,28.54,104900.0,25.9649,25.9649,25.8831,25.9286,104900.0
2013-02-06 09:50:00,28.55,28.6,28.55,28.58,20200.0,25.9376,25.9831,25.9376,25.9649,20200.0
2013-02-06 09:55:00,28.59,28.66,28.58,28.65,30000.0,25.974,26.0376,25.9649,26.0285,30000.0
2013-02-06 10:00:00,28.65,28.69,28.62,28.62,70300.0,26.0285,26.0648,26.0012,26.0012,70300.0
2013-02-06 10:05:00,28.63,28.66,28.58,28.64,47200.0,26.0103,26.0376,25.9649,26.0194,47200.0
2013-02-06 10:10:00,28.63,28.68,28.63,28.68,36200.0,26.0103,26.0557,26.0103,26.0557,36200.0
2013-02-06 10:15:00,28.68,28.68,28.63,28.65,59000.0,26.0557,26.0557,26.0103,26.0285,59000.0
2013-02-06 10:20:00,28.64,28.65,28.61,28.62,36200.0,26.0194,26.0285,25.9922,26.0012,36200.0
2013-02-06 10:25:00,28.62,28.64,28.61,28.62,47600.0,26.0012,26.0194,25.9922,26.0012,47600.0
2013-02-06 10:30:00,28.62,28.67,28.59,28.59,63500.0,26.0012,26.0467,25.974,25.974,63500.0
2013-02-06 10:35:00,28.59,28.61,28.55,28.56,275200.0,25.974,25.9922,25.9376,25.9467,275200.0
2013-02-06 10:40:00,28.56,28.58,28.54,28.55,75900.0,25.9467,25.9649,25.9286,25.9376,75900.0
2013-02-06 10:45:00,28.55,28.57,28.54,28.55,122000.0,25.9376,25.9558,25.9286,25.9376,122000.0
2013-02-06 10:50:00,28.56,28.59,28.54,28.57,95300.0,25.9467,25.974,25.9286,25.9558,95300.0
2013-02-06 10:55:00,28.57,28.57,28.54,28.56,21400.0,25.9558,25.9558,25.9286,25.9467,21400.0
2013-02-06 11:00:00,28.56,28.59,28.56,28.58,52400.0,25.9467,25.974,25.9467,25.9649,52400.0
2013-02-06 11:05:00,28.57,28.59,28.57,28.58,14300.0,25.9558,25.974,25.9558,25.9649,14300.0
2013-02-06 11:10:00,28.58,28.63,28.58,28.63,111600.0,25.9649,26.0103,25.9649,26.0103,111600.0
2013-02-06 11:15:00,28.62,28.68,28.62,28.67,92700.0,26.0012,26.0557,26.0012,26.0467,92700.0
2013-02-06 11:20:00,28.67,28.7,28.66,28.68,75500.0,26.0467,26.0739,26.0376,26.0557,75500.0
2013-02-06 11:25:00,28.68,28.69,28.65,28.65,21500.0,26.0557,26.0648,26.0285,26.0285,21500.0
2013-02-06 11:30:00,28.65,28.65,28.62,28.62,35700.0,26.0285,26.0285,26.0012,26.0012,35700.0
2013-02-06 11:35:00,28.63,28.64,28.6,28.61,30200.0,26.0103,26.0194,25.9831,25.9922,30200.0
2013-02-06 11:40:00,28.62,28.64,28.62,28.62,29400.0,26.0012,26.0194,26.0012,26.0012,29400.0
2013-02-06 11:45:00,28.62,28.64,28.61,28.62,11500.0,26.0012,26.0194,25.9922,26.0012,11500.0
2013-02-06 11:50:00,28.63,28.64,28.63,28.64,12400.0,26.0103,26.0194,26.0103,26.0194,12400.0
2013-02-06 11:55:00,28.63,28.68,28.63,28.68,21800.0,26.0103,26.0557,26.0103,26.0557,21800.0
2013-02-06 12:00:00,28.68,28.69,28.63,28.63,25400.0,26.0557,26.0648,26.0103,26.0103,25400.0
2013-02-06 12:05:00,28.63,28.66,28.63,28.65,37700.0,26.0103,26.0376,26.0103,26.0285,37700.0
2013-02-06 12:10:00,28.65,28.69,28.64,28.67,36100.0,26.0285,26.0648,26.0194,26.0467,36100.0
2013-02-06 12:15:00,28.67,28.67,28.63,28.64,19600.0,26.0467,26.0467,26.0103,26.0194,19600.0
2013-02-06 12:20:00,28.65,28.66,28.63,28.65,38600.0,26.0285,26.0376,26.0103,26.0285,38600.0
2013-02-06 12:25:00,28.65,28.66,28.61,28.61,39600.0,26.0285,26.0376,25.9922,25.9922,39600.0
2013-02-06 12:30:00,28.61,28.63,28.6,28.63,9500.0,25.9922,26.0103,25.9831,26.0103,9500.0
2013-02-06 12:35:00,28.63,28.64,28.61,28.63,28500.0,26.0103,26.0194,25.9922,26.0103,28500.0
2013-02-06 12:40:00,28.63,28.64,28.61,28.63,31900.0,26.0103,26.0194,25.9922,26.0103,31900.0
2013-02-06 12:45:00,28.64,28.64,28.58,28.58,39600.0,26.0194,26.0194,25.9649,25.9649,39600.0
2013-02-06 12:50:00,28.59,28.6,28.58,28.58,37100.0,25.974,25.9831,25.9649,25.9649,37100.0
2013-02-06 12:55:00,28.57,28.58,28.55,28.55,62400.0,25.9558,25.9649,25.9376,25.9376,62400.0
2013-02-06 13:00:00,28.56,28.56,28.51,28.53,35200.0,25.9467,25.9467,25.9013,25.9195,35200.0
2013-02-06 13:05:00,28.53,28.53,28.51,28.51,47000.0,25.9195,25.9195,25.9013,25.9013,47000.0
2013-02-06 13:10:00,28.51,28.53,28.5,28.51,27500.0,25.9013,25.9195,25.8922,25.9013,27500.0
2013-02-06 13:15:00,28.52,28.53,28.51,28.52,57800.0,25.9104,25.9195,25.9013,25.9104,57800.0
2013-02-06 13:20:00,28.53,28.53,28.47,28.47,78200.0,25.9195,25.9195,25.865,25.865,78200.0
2013-02-06 13:25:00,28.47,28.49,28.45,28.45,46400.0,25.865,25.8831,25.8468,25.8468,46400.0
2013-02-06 13:30:00,28.46,28.47,28.43,28.46,62700.0,25.8559,25.865,25.8286,25.8559,62700.0
2013-02-06 13:35:00,28.46,28.48,28.45,28.47,41100.0,25.8559,25.874,25.8468,25.865,41100.0
2013-02-06 13:40:00,28.47,28.51,28.47,28.51,43400.0,25.865,25.9013,25.865,25.9013,43400.0
2013-02-06 13:45:00,28.51,28.54,28.51,28.52,45500.0,25.9013,25.9286,25.9013,25.9104,45500.0
2013-02-06 13:50:00,28.52,28.52,28.5,28.52,31400.0,25.9104,25.9104,25.8922,25.9104,31400.0
2013-02-06 13:55:00,28.52,28.52,28.48,28.49,31400.0,25.9104,25.9104,25.874,25.8831,31400.0
2013-02-06 14:00:00,28.49,28.51,28.48,28.49,82100.0,25.8831,25.9013,25.874,25.8831,82100.0
2013-02-06 14:05:00,28.49,28.5,28.47,28.49,58900.0,25.8831,25.8922,25.865,25.8831,58900.0
2013-02-06 14:10:00,28.49,28.52,28.49,28.5,48900.0,25.8831,25.9104,25.8831,25.8922,48900.0
2013-02-06 14:15:00,28.5,28.5,28.49,28.49,17300.0,25.8922,25.8922,25.8831,25.8831,17300.0
2013-02-06 14:20:00,28.5,28.52,28.5,28.51,14800.0,25.8922,25.9104,25.8922,25.9013,14800.0
2013-02-06 14:25:00,28.5,28.52,28.49,28.5,37600.0,25.8922,25.9104,25.8831,25.8922,37600.0
2013-02-06 14:30:00,28.5,28.53,28.5,28.52,22400.0,25.8922,25.9195,25.8922,25.9104,22400.0
2013-02-06 14:35:00,28.52,28.54,28.5,28.54,66400.0,25.9104,25.9286,25.8922,25.9286,66400.0
2013-02-06 14:40:00,28.54,28.56,28.53,28.54,83000.0,25.9286,25.9467,25.9195,25.9286,83000.0
2013-02-06 14:45:00,28.55,28.55,28.52,28.52,46300.0,25.9376,25.9376,25.9104,25.9104,46300.0
2013-02-06 14:50:00,28.52,28.53,28.5,28.5,18600.0,25.9104,25.9195,25.8922,25.8922,18600.0
2013-02-06 14:55:00,28.5,28.54,28.5,28.53,30200.0,25.8922,25.9286,25.8922,25.9195,30200.0
2013-02-06 15:00:00,28.54,28.55,28.52,28.52,39200.0,25.9286,25.9376,25.9104,25.9104,39200.0
2013-02-06 15:05:00,28.52,28.55,28.52,28.54,39600.0,25.9104,25.9376,25.9104,25.9286,39600.0
2013-02-06 15:10:00,28.54,28.54,28.51,28.53,50300.0,25.9286,25.9286,25.9013,25.9195,50300.0
2013-02-06 15:15:00,28.54,28.54,28.52,28.52,41800.0,25.9286,25.9286,25.9104,25.9104,41800.0
2013-02-06 15:20:00,28.52,28.54,28.52,28.54,37500.0,25.9104,25.9286,25.9104,25.9286,37500.0
2013-02-06 15:25:00,28.54,28.55,28.51,28.55,37400.0,25.9286,25.9376,25.9013,25.9376,37400.0
2013-02-06 15:30:00,28.55,28.55,28.52,28.54,45500.0,25.9376,25.9376,25.9104,25.9286,45500.0
2013-02-06 15:35:00,28.54,28.54,28.52,28.52,22700.0,25.9286,25.9286,25.9104,25.9104,22700.0
2013-02-06 15:40:00,28.53,28.57,28.53,28.56,74200.0,25.9195,25.9558,25.9195,25.9467,74200.0
2013-02-06 15:45:00,28.55,28.57,28.53,28.53,35800.0,25.9376,25.9558,25.9195,25.9195,35800.0
2013-02-06 15:50:00,28.54,28.56,28.53,28.55,55800.0,25.9286,25.9467,25.9195,25.9376,55800.0
2013-02-06 15:55:00,28.55,28.57,28.54,28.56,86100.0,25.9376,25.9558,25.9286,25.9467,86100.0
2013-02-07 09:30:00,28.59,28.6,28.53,28.58,97400.0,25.974,25.9831,25.9195,25.9649,97400.0
2013-02-07 09:35:00,28.58,28.62,28.5,28.51,69600.0,25.9649,26.0012,25.8922,25.9013,69600.0
2013-02-07 09:40:00,28.51,28.51,28.45,28.49,23400.0,25.9013,25.9013,25.8468,25.8831,23400.0
2013-02-07 09:45:00,28.49,28.49,28.43,28.46,39900.0,25.8831,25.8831,25.8286,25.8559,39900.0
2013-02-07 09:50:00,28.45,28.45,28.41,28.41,55400.0,25.8468,25.8468,25.8105,25.8105,55400.0
2013-02-07 09:55:00,28.41,28.45,28.41,28.42,23900.0,25.8105,25.8468,25.8105,25.8195,23900.0
2013-02-07 10:00:00,28.41,28.44,28.4,28.42,14900.0,25.8105,25.8377,25.8014,25.8195,14900.0
2013-02-07 10:05:00,28.41,28.41,28.37,28.37,76100.0,25.8105,25.8105,25.7741,25.7741,76100.0
2013-02-07 10:10:00,28.37,28.38,28.28,28.28,65700.0,25.7741,25.7832,25.6923,25.6923,65700.0
2013-02-07 10:15:00,28.29,28.3,28.27,28.29,53800.0,25.7014,25.7105,25.6833,25.7014,53800.0
2013-02-07 10:20:00,28.3,28.31,28.17,28.19,186400.0,25.7105,25.7196,25.5924,25.6106,186400.0
2013-02-07 10:25:00,28.18,28.18,28.13,28.13,113000.0,25.6015,25.6015,25.5561,25.5561,113000.0
2013-02-07 10:30:00,28.12,28.23,28.11,28.18,96600.0,25.547,25.6469,25.5379,25.6015,96600.0
2013-02-07 10:35:00,28.18,28.23,28.14,28.2,75500.0,25.6015,25.6469,25.5652,25.6197,75500.0
2013-02-07 10:40:00,28.2,28.26,28.19,28.22,154100.0,25.6197,25.6742,25.6106,25.6378,154100.0
2013-02-07 10:45:00,28.21,28.22,28.18,28.21,87000.0,25.6288,25.6378,25.6015,25.6288,87000.0
2013-02-07 10:50:00,28.21,28.21,28.15,28.16,143400.0,25.6288,25.6288,25.5742,25.5833,143400.0
2013-02-07 10:55:00,28.17,28.22,28.17,28.22,102800.0,25.5924,25.6378,25.5924,25.6378,102800.0
2013-02-07 11:00:00,28.22,28.22,28.18,28.19,71600.0,25.6378,25.6378,25.6015,25.6106,71600.0
2013-02-07 11:05:00,28.19,28.25,28.18,28.23,250300.0,25.6106,25.6651,25.6015,25.6469,250300.0
2013-02-07 11:10:00,28.24,28.25,28.21,28.25,98600.0,25.656,25.6651,25.6288,25.6651,98600.0
2013-02-07 11:15:00,28.25,28.26,28.21,28.22,26700.0,25.6651,25.6742,25.6288,25.6378,26700.0
2013-02-07 11:20:00,28.22,28.24,28.22,28.24,12300.0,25.6378,25.656,25.6378,25.656,12300.0
2013-02-07 11:25:00,28.23,28.23,28.18,28.19,34900.0,25.6469,25.6469,25.6015,25.6106,34900.0
2013-02-07 11:30:00,28.2,28.2,28.13,28.15,104900.0,25.6197,25.6197,25.5561,25.5742,104900.0
2013-02-07 11:35:00,28.14,28.14,28.07,28.08,100500.0,25.5652,25.5652,25.5016,25.5106,100500.0
2013-02-07 11:40:00,28.08,28.08,28.04,28.06,112800.0,25.5106,25.5106,25.4743,25.4925,112800.0
2013-02-07 11:45:00,28.06,28.09,28.05,28.08,43400.0,25.4925,25.5197,25.4834,25.5106,43400.0
2013-02-07 11:50:00,28.08,28.1,28.07,28.09,25300.0,25.5106,25.5288,25.5016,25.5197,25300.0
2013-02-07 11:55:00,28.09,28.1,28.08,28.1,36500.0,25.5197,25.5288,25.5106,25.5288,36500.0
2013-02-07 12:00:00,28.09,28.14,28.09,28.14,40000.0,25.5197,25.5652,25.5197,25.5652,40000.0
2013-02-07 12:05:00,28.15,28.17,28.15,28.16,141500.0,25.5742,25.5924,25.5742,25.5833,141500.0
2013-02-07 12:10:00,28.15,28.18,28.15,28.18,20500.0,25.5742,25.6015,25.5742,25.6015,20500.0
2013-02-07 12:15:00,28.18,28.18,28.16,28.17,58600.0,25.6015,25.6015,25.5833,25.5924,58600.0
2013-02-07 12:20:00,28.16,28.17,28.15,28.17,27800.0,25.5833,25.5924,25.5742,25.5924,27800.0
2013-02-07 12:25:00,28.17,28.21,28.17,28.21,15200.0,25.5924,25.6288,25.5924,25.6288,15200.0
2013-02-07 12:30:00,28.21,28.25,28.21,28.25,25700.0,25.6288,25.6651,25.6288,25.6651,25700.0
2013-02-07 12:35:00,28.25,28.27,28.23,28.23,118400.0,25.6651,25.6833,25.6469,25.6469,118400.0
2013-02-07 12:40:00,28.24,28.24,28.23,28.24,4100.0,25.656,25.656,25.6469,25.656,4100.0
2013-02-07 12:45:00,28.24,28.24,28.19,28.2,43400.0,25.656,25.656,25.6106,25.6197,43400.0
2013-02-07 12:50:00,28.2,28.21,28.19,28.2,17300.0,25.6197,25.6288,25.6106,25.6197,17300.0
2013-02-07 12:55:00,28.2,28.23,28.2,28.22,16500.0,25.6197,25.6469,25.6197,25.6378,16500.0
2013-02-07 13:00:00,28.21,28.23,28.2,28.2,34500.0,25.6288,25.6469,25.6197,25.6197,34500.0
2013-02-07 13:05:00,28.2,28.21,28.17,28.18,16100.0,25.6197,25.6288,25.5924,25.6015,16100.0
2013-02-07 13:10:00,28.18,28.23,28.18,28.22,47300.0,25.6015,25.6469,25.6015,25.6378,47300.0
2013-02-07 13:15:00,28.22,28.23,28.2,28.21,17000.0,25.6378,25.6469,25.6197,25.6288,17000.0
2013-02-07 13:20:00,28.21,28.22,28.19,28.21,44400.0,25.6288,25.6378,25.6106,25.6288,44400.0
2013-02-07 13:25:00,28.22,28.25,28.22,28.24,67900.0,25.6378,25.6651,25.6378,25.656,67900.0
2013-02-07 13:30:00,28.24,28.24,28.22,28.23,88300.0,25.656,25.656,25.6378,25.6469,88300.0
2013-02-07 13:35:00,28.22,28.23,28.22,28.22,5100.0,25.6378,25.6469,25.6378,25.6378,5100.0
2013-02-07 13:40:00,28.23,28.29,28.23,28.28,37200.0,25.6469,25.7014,25.6469,25.6923,37200.0
2013-02-07 13:45:00,28.29,28.32,28.29,28.31,99200.0,25.7014,25.7287,25.7014,25.7196,99200.0
2013-02-07 13:50:00,28.31,28.31,28.28,28.29,201500.0,25.7196,25.7196,25.6923,25.7014,201500.0
2013-02-07 13:55:00,28.29,28.33,28.29,28.32,83900.0,25.7014,25.7378,25.7014,25.7287,83900.0
2013-02-07 14:00:00,28.32,28.35,28.32,28.33,23700.0,25.7287,25.7559,25.7287,25.7378,23700.0
2013-02-07 14:05:00,28.33,28.33,28.29,28.3,11400.0,25.7378,25.7378,25.7014,25.7105,11400.0
2013-02-07 14:10:00,28.29,28.31,28.29,28.3,37000.0,25.7014,25.7196,25.7014,25.7105,37000.0
2013-02-07 14:15:00,28.29,28.32,28.29,28.32,29000.0,25.7014,25.7287,25.7014,25.7287,29000.0
2013-02-07 14:20:00,28.32,28.32,28.25,28.25,78900.0,25.7287,25.7287,25.6651,25.6651,78900.0
2013-02-07 14:25:00,28.25,28.27,28.25,28.26,38300.0,25.6651,25.6833,25.6651,25.6742,38300.0
2013-02-07 14:30:00,28.27,28.27,28.24,28.24,24200.0,25.6833,25.6833,25.656,25.656,24200.0
2013-02-07 14:35:00,28.24,28.25,28.22,28.22,43800.0,25.656,25.6651,25.6378,25.6378,43800.0
2013-02-07 14:40:00,28.22,28.25,28.22,28.23,52500.0,25.6378,25.6651,25.6378,25.6469,52500.0
2013-02-07 14:45:00,28.23,28.3,28.23,28.3,69800.0,25.6469,25.7105,25.6469,25.7105,69800.0
2013-02-07 14:50:00,28.29,28.3,28.28,28.29,38900.0,25.7014,25.7105,25.6923,25.7014,38900.0
2013-02-07 14:55:00,28.29,28.32,28.28,28.3,25000.0,25.7014,25.7287,25.6923,25.7105,25000.0
2013-02-07 15:00:00,28.3,28.3,28.27,28.29,39800.0,25.7105,25.7105,25.6833,25.7014,39800.0
2013-02-07 15:05:00,28.29,28.33,28.29,28.32,60300.0,25.7014,25.7378,25.7014,25.7287,60300.0
2013-02-07 15:10:00,28.32,28.32,28.29,28.3,77000.0,25.7287,25.7287,25.7014,25.7105,77000.0
2013-02-07 15:15:00,28.3,28.31,28.29,28.31,20900.0,25.7105,25.7196,25.7014,25.7196,20900.0
2013-02-07 15:20:00,28.31,28.32,28.28,28.29,49900.0,25.7196,25.7287,25.6923,25.7014,49900.0
2013-02-07 15:25:00,28.3,28.33,28.3,28.32,19700.0,25.7105,25.7378,25.7105,25.7287,19700.0
2013-02-07 15:30:00,28.33,28.33,28.3,28.3,55100.0,25.7378,25.7378,25.7105,25.7105,55100.0
2013-02-07 15:35:00,28.31,28.32,28.27,28.31,66300.0,25.7196,25.7287,25.6833,25.7196,66300.0
2013-02-07 15:40:00,28.31,28.32,28.29,28.3,61800.0,25.7196,25.7287,25.7014,25.7105,61800.0
2013-02-07 15:45:00,28.3,28.32,28.28,28.32,57900.0,25.7105,25.7287,25.6923,25.7287,57900.0
2013-02-07 15:50:00,28.32,28.32,28.3,28.3,128500.0,25.7287,25.7287,25.7105,25.7105,128500.0
2013-02-07 15:55:00,28.3,28.34,28.3,28.34,189900.0,25.7105,25.7469,25.7105,25.7469,189900.0
2013-02-08 09:30:00,28.35,28.37,28.29,28.29,34300.0,25.7559,25.7741,25.7014,25.7014,34300.0
2013-02-08 09:35:00,28.32,28.4,28.32,28.39,62800.0,25.7287,25.8014,25.7287,25.7923,62800.0
2013-02-08 09:40:00,28.4,28.46,28.4,28.42,71300.0,25.8014,25.8559,25.8014,25.8195,71300.0
2013-02-08 09:45:00,28.42,28.42,28.36,28.37,45400.0,25.8195,25.8195,25.765,25.7741,45400.0
2013-02-08 09:50:00,28.38,28.41,28.37,28.41,25100.0,25.7832,25.8105,25.7741,25.8105,25100.0
2013-02-08 09:55:00,28.41,28.43,28.4,28.4,18000.0,25.8105,25.8286,25.8014,25.8014,18000.0
2013-02-08 10:00:00,28.4,28.43,28.39,28.43,39400.0,25.8014,25.8286,25.7923,25.8286,39400.0
2013-02-08 10:05:00,28.43,28.44,28.35,28.36,36000.0,25.8286,25.8377,25.7559,25.765,36000.0
2013-02-08 10:10:00,28.36,28.37,28.35,28.37,18100.0,25.765,25.7741,25.7559,25.7741,18100.0
2013-02-08 10:15:00,28.37,28.38,28.36,28.36,24000.0,25.7741,25.7832,25.765,25.765,24000.0
2013-02-08 10:20:00,28.36,28.37,28.33,28.34,88900.0,25.765,25.7741,25.7378,25.7469,88900.0
2013-02-08 10:25:00,28.34,28.35,28.28,28.28,45000.0,25.7469,25.7559,25.6923,25.6923,45000.0
2013-02-08 10:30:00,28.28,28.31,28.28,28.31,44200.0,25.6923,25.7196,25.6923,25.7196,44200.0
2013-02-08 10:35:00,28.3,28.37,28.3,28.36,74900.0,25.7105,25.7741,25.7105,25.765,74900.0
2013-02-08 10:40:00,28.36,28.36,28.32,28.33,14900.0,25.765,25.765,25.7287,25.7378,14900.0
2013-02-08 10:45:00,28.34,28.36,28.33,28.34,35900.0,25.7469,25.765,25.7378,25.7469,35900.0
2013-02-08 10:50:00,28.33,28.33,28.29,28.3,67200.0,25.7378,25.7378,25.7014,25.7105,67200.0
2013-02-08 10:55:00,28.3,28.31,28.27,28.27,133700.0,25.7105,25.7196,25.6833,25.6833,133700.0
2013-02-08 11:00:00,28.28,28.29,28.25,28.26,20600.0,25.6923,25.7014,25.6651,25.6742,20600.0
2013-02-08 11:05:00,28.26,28.28,28.25,28.27,15000.0,25.6742,25.6923,25.6651,25.6833,15000.0
2013-02-08 11:10:00,28.27,28.29,28.27,28.28,21100.0,25.6833,25.7014,25.6833,25.6923,21100.0
2013-02-08 11:15:00,28.28,28.31,28.27,28.31,41200.0,25.6923,25.7196,25.6833,25.7196,41200.0
2013-02-08 11:20:00,28.31,28.32,28.3,28.32,9900.0,25.7196,25.7287,25.7105,25.7287,9900.0
2013-02-08 11:25:00,28.31,28.32,28.28,28.29,15300.0,25.7196,25.7287,25.6923,25.7014,15300.0
2013-02-08 11:30:00,28.29,28.29,28.24,28.27,22500.0,25.7014,25.7014,25.656,25.6833,22500.0
2013-02-08 11:35:00,28.27,28.3,28.26,28.29,50600.0,25.6833,25.7105,25.6742,25.7014,50600.0
2013-02-08 11:40:00,28.3,28.34,28.3,28.34,27900.0,25.7105,25.7469,25.7105,25.7469,27900.0
2013-02-08 11:45:00,28.33,28.36,28.33,28.35,13600.0,25.7378,25.765,25.7378,25.7559,13600.0
2013-02-08 11:50:00,28.36,28.41,28.36,28.41,12100.0,25.765,25.8105,25.765,25.8105,12100.0
2013-02-08 11:55:00,28.4,28.44,28.4,28.42,17200.0,25.8014,25.8377,25.8014,25.8195,17200.0
2013-02-08 12:00:00,28.41,28.42,28.38,28.38,16200.0,25.8105,25.8195,25.7832,25.7832,16200.0
2013-02-08 12:05:00,28.38,28.38,28.36,28.36,22500.0,25.7832,25.7832,25.765,25.765,22500.0
2013-02-08 12:10:00,28.36,28.38,28.35,28.38,35000.0,25.765,25.7832,25.7559,25.7832,35000.0
2013-02-08 12:15:00,28.38,28.41,28.36,28.4,23600.0,25.7832,25.8105,25.765,25.8014,23600.0
2013-02-08 12:20:00,28.4,28.4,28.37,28.37,24400.0,25.8014,25.8014,25.7741,25.7741,24400.0
2013-02-08 12:25:00,28.37,28.38,28.36,28.36,17900.0,25.7741,25.7832,25.765,25.765,17900.0
2013-02-08 12:30:00,28.36,28.37,28.34,28.35,11100.0,25.765,25.7741,25.7469,25.7559,11100.0
2013-02-08 12:35:00,28.35,28.37,28.35,28.36,16100.0,25.7559,25.7741,25.7559,25.765,16100.0
2013-02-08 12:40:00,28.36,28.38,28.35,28.38,10800.0,25.765,25.7832,25.7559,25.7832,10800.0
2013-02-08 12:45:00,28.37,28.39,28.36,28.39,8100.0,25.7741,25.7923,25.765,25.7923,8100.0
2013-02-08 12:50:00,28.39,28.4,28.38,28.4,22600.0,25.7923,25.8014,25.7832,25.8014,22600.0
2013-02-08 12:55:00,28.39,28.41,28.37,28.4,7700.0,25.7923,25.8105,25.7741,25.8014,7700.0
2013-02-08 13:00:00,28.4,28.41,28.4,28.4,4700.0,25.8014,25.8105,25.8014,25.8014,4700.0
2013-02-08 13:05:00,28.41,28.42,28.4,28.41,9200.0,25.8105,25.8195,25.8014,25.8105,9200.0
2013-02-08 13:10:00,28.42,28.43,28.4,28.4,20400.0,25.8195,25.8286,25.8014,25.8014,20400.0
2013-02-08 13:15:00,28.41,28.41,28.4,28.41,15700.0,25.8105,25.8105,25.8014,25.8105,15700.0
2013-02-08 13:20:00,28.41,28.42,28.41,28.41,17200.0,25.8105,25.8195,25.8105,25.8105,17200.0
2013-02-08 13:25:00,28.41,28.41,28.37,28.38,11100.0,25.8105,25.8105,25.7741,25.7832,11100.0
2013-02-08 13:30:00,28.38,28.38,28.37,28.38,9600.0,25.7832,25.7832,25.7741,25.7832,9600.0
2013-02-08 13:35:00,28.38,28.4,28.38,28.4,11400.0,25.7832,25.8014,25.7832,25.8014,11400.0
2013-02-08 13:40:00,28.39,28.41,28.38,28.41,10800.0,25.7923,25.8105,25.7832,25.8105,10800.0
2013-02-08 13:45:00,28.41,28.41,28.38,28.39,36400.0,25.8105,25.8105,25.7832,25.7923,36400.0
2013-02-08 13:50:00,28.39,28.39,28.36,28.38,10300.0,25.7923,25.7923,25.765,25.7832,10300.0
2013-02-08 13:55:00,28.38,28.38,28.35,28.38,29200.0,25.7832,25.7832,25.7559,25.7832,29200.0
2013-02-08 14:00:00,28.38,28.39,28.35,28.35,9100.0,25.7832,25.7923,25.7559,25.7559,9100.0
2013-02-08 14:05:00,28.35,28.38,28.35,28.38,6800.0,25.7559,25.7832,25.7559,25.7832,6800.0
2013-02-08 14:10:00,28.39,28.41,28.38,28.41,11800.0,25.7923,25.8105,25.7832,25.8105,11800.0
2013-02-08 14:15:00,28.41,28.42,28.4,28.4,10900.0,25.8105,25.8195,25.8014,25.8014,10900.0
2013-02-08 14:20:00,28.39,28.39,28.38,28.38,19800.0,25.7923,25.7923,25.7832,25.7832,19800.0
2013-02-08 14:25:00,28.38,28.39,28.38,28.39,11100.0,25.7832,25.7923,25.7832,25.7923,11100.0
2013-02-08 14:30:00,28.39,28.39,28.36,28.39,10400.0,25.7923,25.7923,25.765,25.7923,10400.0
2013-02-08 14:35:00,28.4,28.4,28.39,28.39,8600.0,25.8014,25.8014,25.7923,25.7923,8600.0
2013-02-08 14:40:00,28.39,28.4,28.39,28.39,14600.0,25.7923,25.8014,25.7923,25.7923,14600.0
2013-02-08 14:45:00,28.39,28.39,28.38,28.38,8500.0,25.7923,25.7923,25.7832,25.7832,8500.0
2013-02-08 14:50:00,28.38,28.38,28.35,28.36,22800.0,25.7832,25.7832,25.7559,25.765,22800.0
2013-02-08 14:55:00,28.37,28.37,28.36,28.36,6000.0,25.7741,25.7741,25.765,25.765,6000.0
2013-02-08 15:00:00,28.37,28.38,28.36,28.38,9000.0,25.7741,25.7832,25.765,25.7832,9000.0
2013-02-08 15:05:00,28.38,28.4,28.38,28.39,29100.0,25.7832,25.8014,25.7832,25.7923,29100.0
2013-02-08 15:10:00,28.4,28.4,28.38,28.39,18300.0,25.8014,25.8014,25.7832,25.7923,18300.0
2013-02-08 15:15:00,28.4,28.4,28.38,28.38,23600.0,25.8014,25.8014,25.7832,25.7832,23600.0
2013-02-08 15:20:00,28.39,28.4,28.37,28.39,20000.0,25.7923,25.8014,25.7741,25.7923,20000.0
2013-02-08 15:25:00,28.4,28.4,28.37,28.39,24400.0,25.8014,25.8014,25.7741,25.7923,24400.0
2013-02-08 15:30:00,28.38,28.4,28.37,28.38,54000.0,25.7832,25.8014,25.7741,25.7832,54000.0
2013-02-08 15:35:00,28.39,28.39,28.37,28.38,47800.0,25.7923,25.7923,25.7741,25.7832,47800.0
2013-02-08 15:40:00,28.38,28.4,28.38,28.38,51500.0,25.7832,25.8014,25.7832,25.7832,51500.0
2013-02-08 15:45:00,28.38,28.4,28.38,28.4,43400.0,25.7832,25.8014,25.7832,25.8014,43400.0
2013-02-08 15:50:00,28.4,28.41,28.39,28.41,140800.0,25.8014,25.8105,25.7923,25.8105,140800.0
2013-02-08 15:55:00,28.41,28.42,28.39,28.42,206400.0,25.8105,25.8195,25.7923,25.8195,206400.0
2013-02-11 09:30:00,28.31,28.52,28.31,28.42,55100.0,25.7196,25.9104,25.7196,25.8195,55100.0
2013-02-11 09:35:00,28.42,28.48,28.4,28.4,141200.0,25.8195,25.874,25.8014,25.8014,141200.0
2013-02-11 09:40:00,28.4,28.4,28.32,28.33,92100.0,25.8014,25.8014,25.7287,25.7378,92100.0
2013-02-11 09:45:00,28.33,28.41,28.32,28.41,91700.0,25.7378,25.8105,25.7287,25.8105,91700.0
2013-02-11 09:50:00,28.42,28.47,28.41,28.47,71000.0,25.8195,25.865,25.8105,25.865,71000.0
2013-02-11 09:55:00,28.47,28.5,28.44,28.49,83000.0,25.865,25.8922,25.8377,25.8831,83000.0
2013-02-11 10:00:00,28.49,28.51,28.48,28.5,56300.0,25.8831,25.9013,25.874,25.8922,56300.0
2013-02-11 10:05:00,28.49,28.51,28.44,28.44,116500.0,25.8831,25.9013,25.8377,25.8377,116500.0
2013-02-11 10:10:00,28.44,28.47,28.43,28.44,26100.0,25.8377,25.865,25.8286,25.8377,26100.0
2013-02-11 10:15:00,28.45,28.47,28.42,28.43,56600.0,25.8468,25.865,25.8195,25.8286,56600.0
2013-02-11 10:20:00,28.43,28.43,28.4,28.4,70200.0,25.8286,25.8286,25.8014,25.8014,70200.0
2013-02-11 10:25:00,28.39,28.4,28.38,28.4,19300.0,25.7923,25.8014,25.7832,25.8014,19300.0
2013-02-11 10:30:00,28.4,28.4,28.36,28.39,62800.0,25.8014,25.8014,25.765,25.7923,62800.0
2013-02-11 10:35:00,28.4,28.43,28.38,28.39,36400.0,25.8014,25.8286,25.7832,25.7923,36400.0
2013-02-11 10:40:00,28.4,28.41,28.39,28.4,10000.0,25.8014,25.8105,25.7923,25.8014,10000.0
2013-02-11 10:45:00,28.4,28.45,28.39,28.45,40100.0,25.8014,25.8468,25.7923,25.8468,40100.0
2013-02-11 10:50:00,28.45,28.46,28.43,28.44,108500.0,25.8468,25.8559,25.8286,25.8377,108500.0
2013-02-11 10:55:00,28.44,28.44,28.43,28.43,17400.0,25.8377,25.8377,25.8286,25.8286,17400.0
2013-02-11 11:00:00,28.44,28.47,28.44,28.47,14500.0,25.8377,25.865,25.8377,25.865,14500.0
2013-02-11 11:05:00,28.46,28.49,28.46,28.48,16500.0,25.8559,25.8831,25.8559,25.874,16500.0
2013-02-11 11:10:00,28.47,28.48,28.46,28.47,14300.0,25.865,25.874,25.8559,25.865,14300.0
2013-02-11 11:15:00,28.48,28.48,28.41,28.41,149300.0,25.874,25.874,25.8105,25.8105,149300.0
2013-02-11 11:20:00,28.42,28.43,28.38,28.38,88900.0,25.8195,25.8286,25.7832,25.7832,88900.0
2013-02-11 11:25:00,28.39,28.39,28.35,28.36,41400.0,25.7923,25.7923,25.7559,25.765,41400.0
2013-02-11 11:30:00,28.35,28.37,28.35,28.37,7700.0,25.7559,25.7741,25.7559,25.7741,7700.0
2013-02-11 11:35:00,28.38,28.41,28.38,28.41,6100.0,25.7832,25.8105,25.7832,25.8105,6100.0
2013-02-11 11:40:00,28.41,28.43,28.41,28.43,14700.0,25.8105,25.8286,25.8105,25.8286,14700.0
2013-02-11 11:45:00,28.42,28.43,28.4,28.4,21900.0,25.8195,25.8286,25.8014,25.8014,21900.0
2013-02-11 11:50:00,28.4,28.41,28.4,28.41,2100.0,25.8014,25.8105,25.8014,25.8105,2100.0
2013-02-11 11:55:00,28.41,28.41,28.39,28.4,17000.0,25.8105,25.8105,25.7923,25.8014,17000.0
2013-02-11 12:00:00,28.4,28.4,28.37,28.37,9300.0,25.8014,25.8014,25.7741,25.7741,9300.0
2013-02-11 12:05:00,28.37,28.38,28.33,28.34,86700.0,25.7741,25.7832,25.7378,25.7469,86700.0
2013-02-11 12:10:00,28.33,28.33,28.31,28.33,32800.0,25.7378,25.7378,25.7196,25.7378,32800.0
2013-02-11 12:15:00,28.32,28.37,28.32,28.37,36100.0,25.7287,25.7741,25.7287,25.7741,36100.0
2013-02-11 12:20:00,28.37,28.39,28.36,28.36,22300.0,25.7741,25.7923,25.765,25.765,22300.0
2013-02-11 12:25:00,28.37,28.37,28.34,28.35,41100.0,25.7741,25.7741,25.7469,25.7559,41100.0
2013-02-11 12:30:00,28.35,28.36,28.32,28.33,11700.0,25.7559,25.765,25.7287,25.7378,11700.0
2013-02-11 12:35:00,28.33,28.35,28.3,28.31,87800.0,25.7378,25.7559,25.7105,25.7196,87800.0
2013-02-11 12:40:00,28.31,28.33,28.31,28.31,71600.0,25.7196,25.7378,25.7196,25.7196,71600.0
2013-02-11 12:45:00,28.32,28.32,28.29,28.3,23400.0,25.7287,25.7287,25.7014,25.7105,23400.0
2013-02-11 12:50:00,28.3,28.33,28.3,28.33,7300.0,25.7105,25.7378,25.7105,25.7378,7300.0
2013-02-11 12:55:00,28.33,28.33,28.31,28.32,83500.0,25.7378,25.7378,25.7196,25.7287,83500.0
2013-02-11 13:00:00,28.33,28.37,28.33,28.35,72400.0,25.7378,25.7741,25.7378,25.7559,72400.0
2013-02-11 13:05:00,28.35,28.38,28.35,28.38,22800.0,25.7559,25.7832,25.7559,25.7832,22800.0
2013-02-11 13:10:00,28.38,28.39,28.37,28.37,15800.0,25.7832,25.7923,25.7741,25.7741,15800.0
2013-02-11 13:15:00,28.37,28.37,28.34,28.35,28600.0,25.7741,25.7741,25.7469,25.7559,28600.0
2013-02-11 13:20:00,28.36,28.36,28.34,28.35,63200.0,25.765,25.765,25.7469,25.7559,63200.0
2013-02-11 13:25:00,28.35,28.35,28.33,28.35,36300.0,25.7559,25.7559,25.7378,25.7559,36300.0
2013-02-11 13:30:00,28.35,28.35,28.33,28.35,6100.0,25.7559,25.7559,25.7378,25.7559,6100.0
2013-02-11 13:35:00,28.34,28.35,28.33,28.34,16400.0,25.7469,25.7559,25.7378,25.7469,16400.0
2013-02-11 13:40:00,28.33,28.35,28.33,28.35,24500.0,25.7378,25.7559,25.7378,25.7559,24500.0
2013-02-11 13:45:00,28.35,28.36,28.35,28.36,30200.0,25.7559,25.765,25.7559,25.765,30200.0
2013-02-11 13:50:00,28.36,28.37,28.35,28.36,15700.0,25.765,25.7741,25.7559,25.765,15700.0
2013-02-11 13:55:00,28.37,28.38,28.36,28.37,41800.0,25.7741,25.7832,25.765,25.7741,41800.0
2013-02-11 14:00:00,28.37,28.37,28.36,28.36,16100.0,25.7741,25.7741,25.765,25.765,16100.0
2013-02-11 14:05:00,28.36,28.37,28.36,28.37,24900.0,25.765,25.7741,25.765,25.7741,24900.0
2013-02-11 14:10:00,28.37,28.38,28.36,28.37,53300.0,25.7741,25.7832,25.765,25.7741,53300.0
2013-02-11 14:15:00,28.37,28.37,28.34,28.35,6300.0,25.7741,25.7741,25.7469,25.7559,6300.0
2013-02-11 14:20:00,28.35,28.35,28.34,28.34,6300.0,25.7559,25.7559,25.7469,25.7469,6300.0
2013-02-11 14:25:00,28.35,28.36,28.35,28.35,10700.0,25.7559,25.765,25.7559,25.7559,10700.0
2013-02-11 14:30:00,28.36,28.36,28.35,28.36,29200.0,25.765,25.765,25.7559,25.765,29200.0
2013-02-11 14:35:00,28.36,28.36,28.33,28.33,27400.0,25.765,25.765,25.7378,25.7378,27400.0
2013-02-11 14:40:00,28.34,28.35,28.34,28.35,7300.0,25.7469,25.7559,25.7469,25.7559,7300.0
2013-02-11 14:45:00,28.35,28.35,28.34,28.34,13100.0,25.7559,25.7559,25.7469,25.7469,13100.0
2013-02-11 14:50:00,28.34,28.36,28.33,28.34,8400.0,25.7469,25.765,25.7378,25.7469,8400.0
2013-02-11 14:55:00,28.34,28.37,28.34,28.35,11500.0,25.7469,25.7741,25.7469,25.7559,11500.0
2013-02-11 15:00:00,28.35,28.38,28.35,28.38,60400.0,25.7559,25.7832,25.7559,25.7832,60400.0
2013-02-11 15:05:00,28.37,28.38,28.36,28.37,15600.0,25.7741,25.7832,25.765,25.7741,15600.0
2013-02-11 15:10:00,28.37,28.39,28.36,28.39,42200.0,25.7741,25.7923,25.765,25.7923,42200.0
2013-02-11 15:15:00,28.38,28.4,28.38,28.38,16200.0,25.7832,25.8014,25.7832,25.7832,16200.0
2013-02-11 15:20:00,28.39,28.4,28.38,28.39,20100.0,25.7923,25.8014,25.7832,25.7923,20100.0
2013-02-11 15:25:00,28.38,28.38,28.36,28.36,8600.0,25.7832,25.7832,25.765,25.765,8600.0
2013-02-11 15:30:00,28.37,28.39,28.37,28.39,13700.0,25.7741,25.7923,25.7741,25.7923,13700.0
2013-02-11 15:35:00,28.39,28.4,28.37,28.38,37200.0,25.7923,25.8014,25.7741,25.7832,37200.0
2013-02-11 15:40:00,28.38,28.4,28.37,28.39,52800.0,25.7832,25.8014,25.7741,25.7923,52800.0
2013-02-11 15:45:00,28.4,28.4,28.38,28.4,80600.0,25.8014,25.8014,25.7832,25.8014,80600.0
2013-02-11 15:50:00,28.39,28.39,28.37,28.38,52200.0,25.7923,25.7923,25.7741,25.7832,52200.0
2013-02-11 15:55:00,28.38,28.38,28.36,28.36,123500.0,25.7832,25.7832,25.765,25.765,123500.0
2013-02-12 09:30:00,28.45,28.67,28.45,28.61,136800.0,25.8468,26.0467,25.8468,25.9922,136800.0
2013-02-12 09:35:00,28.6,28.63,28.57,28.62,97100.0,25.9831,26.0103,25.9558,26.0012,97100.0
2013-02-12 09:40:00,28.62,28.71,28.61,28.7,158500.0,26.0012,26.083,25.9922,26.0739,158500.0
2013-02-12 09:45:00,28.7,28.76,28.7,28.72,144100.0,26.0739,26.1284,26.0739,26.0921,144100.0
2013-02-12 09:50:00,28.72,28.83,28.72,28.82,66200.0,26.0921,26.192,26.0921,26.1829,66200.0
2013-02-12 09:55:00,28.82,28.83,28.77,28.78,126300.0,26.1829,26.192,26.1375,26.1466,126300.0
2013-02-12 10:00:00,28.79,28.89,28.79,28.88,361200.0,26.1557,26.2465,26.1557,26.2374,361200.0
2013-02-12 10:05:00,28.88,28.93,28.87,28.93,96200.0,26.2374,26.2829,26.2284,26.2829,96200.0
2013-02-12 10:10:00,28.94,28.95,28.91,28.94,75800.0,26.292,26.301,26.2647,26.292,75800.0
2013-02-12 10:15:00,28.94,28.98,28.94,28.96,43600.0,26.292,26.3283,26.292,26.3101,43600.0
2013-02-12 10:20:00,28.95,29.0,28.94,29.0,68500.0,26.301,26.3465,26.292,26.3465,68500.0
2013-02-12 10:25:00,28.99,29.09,28.99,29.08,390800.0,26.3374,26.4282,26.3374,26.4191,390800.0
2013-02-12 10:30:00,29.07,29.08,29.05,29.07,51400.0,26.4101,26.4191,26.3919,26.4101,51400.0
2013-02-12 10:35:00,29.07,29.09,29.02,29.03,94300.0,26.4101,26.4282,26.3646,26.3737,94300.0
2013-02-12 10:40:00,29.02,29.06,29.01,29.04,118500.0,26.3646,26.401,26.3556,26.3828,118500.0
2013-02-12 10:45:00,29.04,29.05,29.02,29.04,47600.0,26.3828,26.3919,26.3646,26.3828,47600.0
2013-02-12 10:50:00,29.04,29.08,29.03,29.08,122100.0,26.3828,26.4191,26.3737,26.4191,122100.0
2013-02-12 10:55:00,29.08,29.09,29.03,29.05,196900.0,26.4191,26.4282,26.3737,26.3919,196900.0
2013-02-12 11:00:00,29.05,29.07,29.05,29.07,17000.0,26.3919,26.4101,26.3919,26.4101,17000.0
2013-02-12 11:05:00,29.08,29.11,29.08,29.1,37300.0,26.4191,26.4464,26.4191,26.4373,37300.0
2013-02-12 11:10:00,29.11,29.14,29.11,29.12,35200.0,26.4464,26.4737,26.4464,26.4555,35200.0
2013-02-12 11:15:00,29.12,29.13,29.1,29.12,27500.0,26.4555,26.4646,26.4373,26.4555,27500.0
2013-02-12 11:20:00,29.12,29.12,29.09,29.1,40000.0,26.4555,26.4555,26.4282,26.4373,40000.0
2013-02-12 11:25:00,29.1,29.1,29.08,29.1,35200.0,26.4373,26.4373,26.4191,26.4373,35200.0
2013-02-12 11:30:00,29.1,29.13,29.1,29.13,56200.0,26.4373,26.4646,26.4373,26.4646,56200.0
2013-02-12 11:35:00,29.14,29.16,29.14,29.15,89700.0,26.4737,26.4918,26.4737,26.4827,89700.0
2013-02-12 11:40:00,29.14,29.17,29.14,29.17,77300.0,26.4737,26.5009,26.4737,26.5009,77300.0
2013-02-12 11:45:00,29.17,29.17,29.11,29.11,42500.0,26.5009,26.5009,26.4464,26.4464,42500.0
2013-02-12 11:50:00,29.11,29.12,29.09,29.12,46400.0,26.4464,26.4555,26.4282,26.4555,46400.0
2013-02-12 11:55:00,29.12,29.13,29.09,29.12,118500.0,26.4555,26.4646,26.4282,26.4555,118500.0
2013-02-12 12:00:00,29.12,29.15,29.11,29.14,26700.0,26.4555,26.4827,26.4464,26.4737,26700.0
2013-02-12 12:05:00,29.14,29.14,29.12,29.13,26200.0,26.4737,26.4737,26.4555,26.4646,26200.0
2013-02-12 12:10:00,29.13,29.13,29.11,29.12,10500.0,26.4646,26.4646,26.4464,26.4555,10500.0
2013-02-12 12:15:00,29.12,29.13,29.11,29.12,33900.0,26.4555,26.4646,26.4464,26.4555,33900.0
2013-02-12 12:20:00,29.12,29.13,29.11,29.12,22900.0,26.4555,26.4646,26.4464,26.4555,22900.0
2013-02-12 12:25:00,29.13,29.13,29.12,29.13,28200.0,26.4646,26.4646,26.4555,26.4646,28200.0
2013-02-12 12:30:00,29.13,29.15,29.13,29.14,35600.0,26.4646,26.4827,26.4646,26.4737,35600.0
2013-02-12 12:35:00,29.14,29.15,29.13,29.14,14200.0,26.4737,26.4827,26.4646,26.4737,14200.0
2013-02-12 12:40:00,29.15,29.21,29.15,29.2,112200.0,26.4827,26.5373,26.4827,26.5282,112200.0
2013-02-12 12:45:00,29.2,29.21,29.19,29.2,43200.0,26.5282,26.5373,26.5191,26.5282,43200.0
2013-02-12 12:50:00,29.2,29.25,29.2,29.24,62600.0,26.5282,26.5736,26.5282,26.5645,62600.0
2013-02-12 12:55:00,29.24,29.26,29.23,29.26,37400.0,26.5645,26.5827,26.5554,26.5827,37400.0
2013-02-12 13:00:00,29.26,29.34,29.26,29.34,109400.0,26.5827,26.6554,26.5827,26.6554,109400.0
2013-02-12 13:05:00,29.34,29.34,29.27,29.27,87100.0,26.6554,26.6554,26.5918,26.5918,87100.0
2013-02-12 13:10:00,29.27,29.27,29.24,29.25,203800.0,26.5918,26.5918,26.5645,26.5736,203800.0
2013-02-12 13:15:00,29.26,29.32,29.25,29.32,194700.0,26.5827,26.6372,26.5736,26.6372,194700.0
2013-02-12 13:20:00,29.33,29.35,29.3,29.35,264300.0,26.6463,26.6644,26.619,26.6644,264300.0
2013-02-12 13:25:00,29.35,29.41,29.35,29.39,274800.0,26.6644,26.719,26.6644,26.7008,274800.0
2013-02-12 13:30:00,29.39,29.4,29.37,29.37,149200.0,26.7008,26.7099,26.6826,26.6826,149200.0
2013-02-12 13:35:00,29.37,29.37,29.36,29.36,36000.0,26.6826,26.6826,26.6735,26.6735,36000.0
2013-02-12 13:40:00,29.35,29.36,29.33,29.36,53600.0,26.6644,26.6735,26.6463,26.6735,53600.0
2013-02-12 13:45:00,29.35,29.36,29.33,29.34,35900.0,26.6644,26.6735,26.6463,26.6554,35900.0
2013-02-12 13:50:00,29.33,29.34,29.25,29.25,78000.0,26.6463,26.6554,26.5736,26.5736,78000.0
2013-02-12 13:55:00,29.25,29.25,29.21,29.23,45800.0,26.5736,26.5736,26.5373,26.5554,45800.0
2013-02-12 14:00:00,29.23,29.24,29.21,29.21,67100.0,26.5554,26.5645,26.5373,26.5373,67100.0
2013-02-12 14:05:00,29.21,29.22,29.17,29.17,112200.0,26.5373,26.5463,26.5009,26.5009,112200.0
2013-02-12 14:10:00,29.17,29.17,29.13,29.13,51300.0,26.5009,26.5009,26.4646,26.4646,51300.0
2013-02-12 14:15:00,29.13,29.15,29.13,29.14,28100.0,26.4646,26.4827,26.4646,26.4737,28100.0
2013-02-12 14:20:00,29.15,29.15,29.11,29.11,37500.0,26.4827,26.4827,26.4464,26.4464,37500.0
2013-02-12 14:25:00,29.11,29.14,29.1,29.12,214200.0,26.4464,26.4737,26.4373,26.4555,214200.0
2013-02-12 14:30:00,29.11,29.17,29.11,29.17,104300.0,26.4464,26.5009,26.4464,26.5009,104300.0
2013-02-12 14:35:00,29.17,29.18,29.15,29.15,46700.0,26.5009,26.51,26.4827,26.4827,46700.0
2013-02-12 14:40:00,29.15,29.16,29.13,29.16,58600.0,26.4827,26.4918,26.4646,26.4918,58600.0
2013-02-12 14:45:00,29.15,29.17,29.15,29.16,35900.0,26.4827,26.5009,26.4827,26.4918,35900.0
2013-02-12 14:50:00,29.17,29.21,29.16,29.2,54000.0,26.5009,26.5373,26.4918,26.5282,54000.0
2013-02-12 14:55:00,29.21,29.23,29.2,29.23,28500.0,26.5373,26.5554,26.5282,26.5554,28500.0
2013-02-12 15:00:00,29.22,29.23,29.2,29.2,133100.0,26.5463,26.5554,26.5282,26.5282,133100.0
2013-02-12 15:05:00,29.2,29.2,29.16,29.17,79800.0,26.5282,26.5282,26.4918,26.5009,79800.0
2013-02-12 15:10:00,29.17,29.18,29.16,29.17,35500.0,26.5009,26.51,26.4918,26.5009,35500.0
2013-02-12 15:15:00,29.17,29.21,29.17,29.2,89500.0,26.5009,26.5373,26.5009,26.5282,89500.0
2013-02-12 15:20:00,29.21,29.21,29.16,29.17,56400.0,26.5373,26.5373,26.4918,26.5009,56400.0
2013-02-12 15:25:00,29.17,29.19,29.16,29.19,27100.0,26.5009,26.5191,26.4918,26.5191,27100.0
2013-02-12 15:30:00,29.18,29.22,29.18,29.22,37900.0,26.51,26.5463,26.51,26.5463,37900.0
2013-02-12 15:35:00,29.22,29.22,29.17,29.19,80400.0,26.5463,26.5463,26.5009,26.5191,80400.0
2013-02-12 15:40:00,29.2,29.2,29.17,29.19,53100.0,26.5282,26.5282,26.5009,26.5191,53100.0
2013-02-12 15:45:00,29.19,29.21,29.17,29.2,149000.0,26.5191,26.5373,26.5009,26.5282,149000.0
2013-02-12 15:50:00,29.19,29.22,29.19,29.21,202500.0,26.5191,26.5463,26.5191,26.5373,202500.0
2013-02-12 15:55:00,29.21,29.22,29.2,29.21,176200.0,26.5373,26.5463,26.5282,26.5373,176200.0
2013-02-13 09:30:00,29.32,29.38,29.24,29.38,128500.0,26.6372,26.6917,26.5645,26.6917,128500.0
2013-02-13 09:35:00,29.38,29.4,29.27,29.33,81800.0,26.6917,26.7099,26.5918,26.6463,81800.0
2013-02-13 09:40:00,29.32,29.36,29.3,29.3,52300.0,26.6372,26.6735,26.619,26.619,52300.0
2013-02-13 09:45:00,29.3,29.32,29.27,29.28,132800.0,26.619,26.6372,26.5918,26.6008,132800.0
2013-02-13 09:50:00,29.28,29.29,29.23,29.28,213300.0,26.6008,26.6099,26.5554,26.6008,213300.0
2013-02-13 09:55:00,29.27,29.38,29.26,29.37,63300.0,26.5918,26.6917,26.5827,26.6826,63300.0
2013-02-13 10:00:00,29.37,29.4,29.36,29.39,88100.0,26.6826,26.7099,26.6735,26.7008,88100.0
2013-02-13 10:05:00,29.4,29.43,29.39,29.42,22300.0,26.7099,26.7371,26.7008,26.728,22300.0
2013-02-13 10:10:00,29.41,29.43,29.4,29.43,53500.0,26.719,26.7371,26.7099,26.7371,53500.0
2013-02-13 10:15:00,29.43,29.48,29.41,29.47,131400.0,26.7371,26.7825,26.719,26.7735,131400.0
2013-02-13 10:20:00,29.47,29.52,29.47,29.51,83000.0,26.7735,26.8189,26.7735,26.8098,83000.0
2013-02-13 10:25:00,29.51,29.52,29.5,29.51,38400.0,26.8098,26.8189,26.8007,26.8098,38400.0
2013-02-13 10:30:00,29.51,29.51,29.47,29.47,53400.0,26.8098,26.8098,26.7735,26.7735,53400.0
2013-02-13 10:35:00,29.47,29.47,29.41,29.43,25500.0,26.7735,26.7735,26.719,26.7371,25500.0
2013-02-13 10:40:00,29.44,29.49,29.44,29.49,31900.0,26.7462,26.7916,26.7462,26.7916,31900.0
2013-02-13 10:45:00,29.48,29.48,29.4,29.42,94200.0,26.7825,26.7825,26.7099,26.728,94200.0
2013-02-13 10:50:00,29.41,29.41,29.31,29.35,110800.0,26.719,26.719,26.6281,26.6644,110800.0
2013-02-13 10:55:00,29.35,29.38,29.35,29.36,86200.0,26.6644,26.6917,26.6644,26.6735,86200.0
2013-02-13 11:00:00,29.36,29.36,29.33,29.34,99700.0,26.6735,26.6735,26.6463,26.6554,99700.0
2013-02-13 11:05:00,29.34,29.35,29.33,29.35,55200.0,26.6554,26.6644,26.6463,26.6644,55200.0
2013-02-13 11:10:00,29.36,29.38,29.35,29.37,33000.0,26.6735,26.6917,26.6644,26.6826,33000.0
2013-02-13 11:15:00,29.37,29.37,29.32,29.32,185800.0,26.6826,26.6826,26.6372,26.6372,185800.0
2013-02-13 11:20:00,29.3,29.31,29.28,29.28,66100.0,26.619,26.6281,26.6008,26.6008,66100.0
2013-02-13 11:25:00,29.27,29.3,29.25,29.3,58000.0,26.5918,26.619,26.5736,26.619,58000.0
2013-02-13 11:30:00,29.29,29.29,29.28,29.29,14400.0,26.6099,26.6099,26.6008,26.6099,14400.0
2013-02-13 11:35:00,29.29,29.3,29.25,29.26,63900.0,26.6099,26.619,26.5736,26.5827,63900.0
2013-02-13 11:40:00,29.25,29.27,29.23,29.27,56500.0,26.5736,26.5918,26.5554,26.5918,56500.0
2013-02-13 11:45:00,29.28,29.3,29.26,29.3,15800.0,26.6008,26.619,26.5827,26.619,15800.0
2013-02-13 11:50:00,29.3,29.3,29.26,29.26,12100.0,26.619,26.619,26.5827,26.5827,12100.0
2013-02-13 11:55:00,29.27,29.29,29.27,29.29,9100.0,26.5918,26.6099,26.5918,26.6099,9100.0
2013-02-13 12:00:00,29.3,29.33,29.3,29.33,64400.0,26.619,26.6463,26.619,26.6463,64400.0
2013-02-13 12:05:00,29.32,29.32,29.31,29.32,7100.0,26.6372,26.6372,26.6281,26.6372,7100.0
2013-02-13 12:10:00,29.32,29.32,29.31,29.32,3900.0,26.6372,26.6372,26.6281,26.6372,3900.0
2013-02-13 12:15:00,29.31,29.34,29.3,29.33,24700.0,26.6281,26.6554,26.619,26.6463,24700.0
2013-02-13 12:20:00,29.33,29.34,29.3,29.31,30400.0,26.6463,26.6554,26.619,26.6281,30400.0
2013-02-13 12:25:00,29.3,29.31,29.27,29.28,13800.0,26.619,26.6281,26.5918,26.6008,13800.0
2013-02-13 12:30:00,29.28,29.29,29.27,29.27,7400.0,26.6008,26.6099,26.5918,26.5918,7400.0
2013-02-13 12:35:00,29.27,29.32,29.25,29.3,91100.0,26.5918,26.6372,26.5736,26.619,91100.0
2013-02-13 12:40:00,29.3,29.31,29.28,29.29,64300.0,26.619,26.6281,26.6008,26.6099,64300.0
2013-02-13 12:45:00,29.3,29.31,29.3,29.31,6400.0,26.619,26.6281,26.619,26.6281,6400.0
2013-02-13 12:50:00,29.31,29.32,29.29,29.32,12100.0,26.6281,26.6372,26.6099,26.6372,12100.0
2013-02-13 12:55:00,29.32,29.32,29.28,29.28,5400.0,26.6372,26.6372,26.6008,26.6008,5400.0
2013-02-13 13:00:00,29.28,29.28,29.25,29.26,65100.0,26.6008,26.6008,26.5736,26.5827,65100.0
2013-02-13 13:05:00,29.26,29.29,29.26,29.29,24000.0,26.5827,26.6099,26.5827,26.6099,24000.0
2013-02-13 13:10:00,29.29,29.29,29.25,29.26,81200.0,26.6099,26.6099,26.5736,26.5827,81200.0
2013-02-13 13:15:00,29.27,29.29,29.26,29.29,26300.0,26.5918,26.6099,26.5827,26.6099,26300.0
2013-02-13 13:20:00,29.3,29.3,29.29,29.29,3900.0,26.619,26.619,26.6099,26.6099,3900.0
2013-02-13 13:25:00,29.29,29.32,29.29,29.32,11400.0,26.6099,26.6372,26.6099,26.6372,11400.0
2013-02-13 13:30:00,29.31,29.33,29.31,29.32,7300.0,26.6281,26.6463,26.6281,26.6372,7300.0
2013-02-13 13:35:00,29.32,29.33,29.31,29.33,8400.0,26.6372,26.6463,26.6281,26.6463,8400.0
2013-02-13 13:40:00,29.33,29.35,29.33,29.34,41200.0,26.6463,26.6644,26.6463,26.6554,41200.0
2013-02-13 13:45:00,29.34,29.35,29.33,29.34,15300.0,26.6554,26.6644,26.6463,26.6554,15300.0
2013-02-13 13:50:00,29.34,29.34,29.3,29.31,24100.0,26.6554,26.6554,26.619,26.6281,24100.0
2013-02-13 13:55:00,29.31,29.33,29.31,29.33,15400.0,26.6281,26.6463,26.6281,26.6463,15400.0
2013-02-13 14:00:00,29.34,29.35,29.33,29.35,10500.0,26.6554,26.6644,26.6463,26.6644,10500.0
2013-02-13 14:05:00,29.35,29.35,29.32,29.32,13300.0,26.6644,26.6644,26.6372,26.6372,13300.0
2013-02-13 14:10:00,29.31,29.32,29.3,29.32,6700.0,26.6281,26.6372,26.619,26.6372,6700.0
2013-02-13 14:15:00,29.31,29.32,29.29,29.3,19100.0,26.6281,26.6372,26.6099,26.619,19100.0
2013-02-13 14:20:00,29.3,29.31,29.29,29.29,18100.0,26.619,26.6281,26.6099,26.6099,18100.0
2013-02-13 14:25:00,29.29,29.3,29.25,29.29,30800.0,26.6099,26.619,26.5736,26.6099,30800.0
2013-02-13 14:30:00,29.29,29.29,29.21,29.21,61400.0,26.6099,26.6099,26.5373,26.5373,61400.0
2013-02-13 14:35:00,29.22,29.22,29.19,29.22,26100.0,26.5463,26.5463,26.5191,26.5463,26100.0
2013-02-13 14:40:00,29.21,29.23,29.2,29.22,17800.0,26.5373,26.5554,26.5282,26.5463,17800.0
2013-02-13 14:45:00,29.23,29.24,29.23,29.23,15500.0,26.5554,26.5645,26.5554,26.5554,15500.0
2013-02-13 14:50:00,29.22,29.24,29.2,29.21,12400.0,26.5463,26.5645,26.5282,26.5373,12400.0
2013-02-13 14:55:00,29.2,29.23,29.2,29.22,11100.0,26.5282,26.5554,26.5282,26.5463,11100.0
2013-02-13 15:00:00,29.23,29.26,29.23,29.25,63200.0,26.5554,26.5827,26.5554,26.5736,63200.0
2013-02-13 15:05:00,29.24,29.28,29.24,29.25,20000.0,26.5645,26.6008,26.5645,26.5736,20000.0
2013-02-13 15:10:00,29.25,29.29,29.25,29.25,66100.0,26.5736,26.6099,26.5736,26.5736,66100.0
2013-02-13 15:15:00,29.25,29.27,29.24,29.26,45900.0,26.5736,26.5918,26.5645,26.5827,45900.0
2013-02-13 15:20:00,29.27,29.3,29.26,29.27,24100.0,26.5918,26.619,26.5827,26.5918,24100.0
2013-02-13 15:25:00,29.27,29.27,29.24,29.26,16800.0,26.5918,26.5918,26.5645,26.5827,16800.0
2013-02-13 15:30:00,29.25,29.27,29.23,29.24,54100.0,26.5736,26.5918,26.5554,26.5645,54100.0
2013-02-13 15:35:00,29.24,29.25,29.23,29.25,26700.0,26.5645,26.5736,26.5554,26.5736,26700.0
2013-02-13 15:40:00,29.25,29.26,29.23,29.24,56700.0,26.5736,26.5827,26.5554,26.5645,56700.0
2013-02-13 15:45:00,29.25,29.26,29.17,29.18,499600.0,26.5736,26.5827,26.5009,26.51,499600.0
2013-02-13 15:50:00,29.18,29.23,29.18,29.21,157200.0,26.51,26.5554,26.51,26.5373,157200.0
2013-02-13 15:55:00,29.2,29.28,29.2,29.28,340000.0,26.5282,26.6008,26.5282,26.6008,340000.0
2013-02-14 09:30:00,29.1,29.19,29.1,29.19,66400.0,26.4373,26.5191,26.4373,26.5191,66400.0
2013-02-14 09:35:00,29.18,29.22,29.16,29.19,61400.0,26.51,26.5463,26.4918,26.5191,61400.0
2013-02-14 09:40:00,29.19,29.22,29.12,29.12,226600.0,26.5191,26.5463,26.4555,26.4555,226600.0
2013-02-14 09:45:00,29.13,29.21,29.11,29.2,42200.0,26.4646,26.5373,26.4464,26.5282,42200.0
2013-02-14 09:50:00,29.2,29.27,29.2,29.24,55300.0,26.5282,26.5918,26.5282,26.5645,55300.0
2013-02-14 09:55:00,29.23,29.23,29.13,29.16,120800.0,26.5554,26.5554,26.4646,26.4918,120800.0
2013-02-14 10:00:00,29.16,29.24,29.16,29.22,28400.0,26.4918,26.5645,26.4918,26.5463,28400.0
2013-02-14 10:05:00,29.21,29.26,29.2,29.25,52500.0,26.5373,26.5827,26.5282,26.5736,52500.0
2013-02-14 10:10:00,29.25,29.25,29.23,29.25,26200.0,26.5736,26.5736,26.5554,26.5736,26200.0
2013-02-14 10:15:00,29.25,29.26,29.23,29.23,34300.0,26.5736,26.5827,26.5554,26.5554,34300.0
2013-02-14 10:20:00,29.23,29.24,29.2,29.21,51800.0,26.5554,26.5645,26.5282,26.5373,51800.0
2013-02-14 10:25:00,29.22,29.22,29.2,29.22,8800.0,26.5463,26.5463,26.5282,26.5463,8800.0
2013-02-14 10:30:00,29.21,29.21,29.14,29.15,103100.0,26.5373,26.5373,26.4737,26.4827,103100.0
2013-02-14 10:35:00,29.15,29.17,29.11,29.17,73700.0,26.4827,26.5009,26.4464,26.5009,73700.0
2013-02-14 10:40:00,29.17,29.22,29.17,29.19,63500.0,26.5009,26.5463,26.5009,26.5191,63500.0
2013-02-14 10:45:00,29.19,29.23,29.19,29.21,32200.0,26.5191,26.5554,26.5191,26.5373,32200.0
2013-02-14 10:50:00,29.2,29.2,29.17,29.18,30700.0,26.5282,26.5282,26.5009,26.51,30700.0
2013-02-14 10:55:00,29.18,29.18,29.13,29.14,77000.0,26.51,26.51,26.4646,26.4737,77000.0
2013-02-14 11:00:00,29.14,29.19,29.14,29.18,192800.0,26.4737,26.5191,26.4737,26.51,192800.0
2013-02-14 11:05:00,29.17,29.19,29.16,29.16,11400.0,26.5009,26.5191,26.4918,26.4918,11400.0
2013-02-14 11:10:00,29.15,29.18,29.15,29.18,14700.0,26.4827,26.51,26.4827,26.51,14700.0
2013-02-14 11:15:00,29.18,29.19,29.16,29.19,21500.0,26.51,26.5191,26.4918,26.5191,21500.0
2013-02-14 11:20:00,29.19,29.24,29.19,29.23,23600.0,26.5191,26.5645,26.5191,26.5554,23600.0
2013-02-14 11:25:00,29.23,29.26,29.23,29.23,25000.0,26.5554,26.5827,26.5554,26.5554,25000.0
2013-02-14 11:30:00,29.24,29.26,29.23,29.24,14000.0,26.5645,26.5827,26.5554,26.5645,14000.0
2013-02-14 11:35:00,29.24,29.24,29.18,29.2,31000.0,26.5645,26.5645,26.51,26.5282,31000.0
2013-02-14 11:40:00,29.21,29.21,29.18,29.19,22200.0,26.5373,26.5373,26.51,26.5191,22200.0
2013-02-14 11:45:00,29.19,29.2,29.18,29.19,6700.0,26.5191,26.5282,26.51,26.5191,6700.0
2013-02-14 11:50:00,29.2,29.2,29.19,29.19,4300.0,26.5282,26.5282,26.5191,26.5191,4300.0
2013-02-14 11:55:00,29.2,29.21,29.18,29.2,12000.0,26.5282,26.5373,26.51,26.5282,12000.0
2013-02-14 12:00:00,29.21,29.21,29.18,29.19,14900.0,26.5373,26.5373,26.51,26.5191,14900.0
2013-02-14 12:05:00,29.18,29.21,29.18,29.21,6900.0,26.51,26.5373,26.51,26.5373,6900.0
2013-02-14 12:10:00,29.21,29.22,29.2,29.22,6900.0,26.5373,26.5463,26.5282,26.5463,6900.0
2013-02-14 12:15:00,29.22,29.24,29.21,29.23,13700.0,26.5463,26.5645,26.5373,26.5554,13700.0
2013-02-14 12:20:00,29.22,29.23,29.22,29.23,3700.0,26.5463,26.5554,26.5463,26.5554,3700.0
2013-02-14 12:25:00,29.23,29.24,29.23,29.23,13900.0,26.5554,26.5645,26.5554,26.5554,13900.0
2013-02-14 12:30:00,29.23,29.24,29.22,29.23,5700.0,26.5554,26.5645,26.5463,26.5554,5700.0
2013-02-14 12:35:00,29.23,29.23,29.22,29.23,6600.0,26.5554,26.5554,26.5463,26.5554,6600.0
2013-02-14 12:40:00,29.23,29.25,29.23,29.25,9100.0,26.5554,26.5736,26.5554,26.5736,9100.0
2013-02-14 12:45:00,29.25,29.25,29.23,29.24,7100.0,26.5736,26.5736,26.5554,26.5645,7100.0
2013-02-14 12:50:00,29.24,29.25,29.23,29.23,8400.0,26.5645,26.5736,26.5554,26.5554,8400.0
2013-02-14 12:55:00,29.24,29.26,29.24,29.24,43800.0,26.5645,26.5827,26.5645,26.5645,43800.0
2013-02-14 13:00:00,29.24,29.24,29.21,29.22,18000.0,26.5645,26.5645,26.5373,26.5463,18000.0
2013-02-14 13:05:00,29.22,29.23,29.21,29.23,8100.0,26.5463,26.5554,26.5373,26.5554,8100.0
2013-02-14 13:10:00,29.23,29.24,29.17,29.17,24900.0,26.5554,26.5645,26.5009,26.5009,24900.0
2013-02-14 13:15:00,29.17,29.18,29.16,29.18,17100.0,26.5009,26.51,26.4918,26.51,17100.0
2013-02-14 13:20:00,29.17,29.2,29.17,29.18,37400.0,26.5009,26.5282,26.5009,26.51,37400.0
2013-02-14 13:25:00,29.18,29.19,29.15,29.16,63800.0,26.51,26.5191,26.4827,26.4918,63800.0
2013-02-14 13:30:00,29.17,29.19,29.17,29.18,10800.0,26.5009,26.5191,26.5009,26.51,10800.0
2013-02-14 13:35:00,29.17,29.17,29.16,29.16,7900.0,26.5009,26.5009,26.4918,26.4918,7900.0
2013-02-14 13:40:00,29.16,29.21,29.16,29.21,13600.0,26.4918,26.5373,26.4918,26.5373,13600.0
2013-02-14 13:45:00,29.21,29.21,29.2,29.2,8400.0,26.5373,26.5373,26.5282,26.5282,8400.0
2013-02-14 13:50:00,29.19,29.2,29.18,29.19,6700.0,26.5191,26.5282,26.51,26.5191,6700.0
2013-02-14 13:55:00,29.19,29.19,29.17,29.17,10400.0,26.5191,26.5191,26.5009,26.5009,10400.0
2013-02-14 14:00:00,29.17,29.17,29.15,29.16,10100.0,26.5009,26.5009,26.4827,26.4918,10100.0
2013-02-14 14:05:00,29.16,29.17,29.15,29.15,15700.0,26.4918,26.5009,26.4827,26.4827,15700.0
2013-02-14 14:10:00,29.16,29.17,29.13,29.15,26600.0,26.4918,26.5009,26.4646,26.4827,26600.0
2013-02-14 14:15:00,29.16,29.17,29.16,29.17,7000.0,26.4918,26.5009,26.4918,26.5009,7000.0
2013-02-14 14:20:00,29.17,29.18,29.17,29.17,20000.0,26.5009,26.51,26.5009,26.5009,20000.0
2013-02-14 14:25:00,29.17,29.18,29.17,29.17,14000.0,26.5009,26.51,26.5009,26.5009,14000.0
2013-02-14 14:30:00,29.18,29.18,29.16,29.16,22400.0,26.51,26.51,26.4918,26.4918,22400.0
2013-02-14 14:35:00,29.16,29.16,29.15,29.16,15200.0,26.4918,26.4918,26.4827,26.4918,15200.0
2013-02-14 14:40:00,29.16,29.16,29.15,29.16,9100.0,26.4918,26.4918,26.4827,26.4918,9100.0
2013-02-14 14:45:00,29.15,29.18,29.15,29.18,27600.0,26.4827,26.51,26.4827,26.51,27600.0
2013-02-14 14:50:00,29.18,29.19,29.17,29.18,33000.0,26.51,26.5191,26.5009,26.51,33000.0
2013-02-14 14:55:00,29.18,29.19,29.16,29.16,11300.0,26.51,26.5191,26.4918,26.4918,11300.0
2013-02-14 15:00:00,29.17,29.19,29.17,29.17,13100.0,26.5009,26.5191,26.5009,26.5009,13100.0
2013-02-14 15:05:00,29.16,29.17,29.15,29.17,10400.0,26.4918,26.5009,26.4827,26.5009,10400.0
2013-02-14 15:10:00,29.17,29.19,29.17,29.18,40400.0,26.5009,26.5191,26.5009,26.51,40400.0
2013-02-14 15:15:00,29.18,29.19,29.15,29.16,25100.0,26.51,26.5191,26.4827,26.4918,25100.0
2013-02-14 15:20:00,29.16,29.17,29.15,29.15,47800.0,26.4918,26.5009,26.4827,26.4827,47800.0
2013-02-14 15:25:00,29.16,29.16,29.14,29.15,26900.0,26.4918,26.4918,26.4737,26.4827,26900.0
2013-02-14 15:30:00,29.15,29.18,29.14,29.15,68200.0,26.4827,26.51,26.4737,26.4827,68200.0
2013-02-14 15:35:00,29.15,29.17,29.14,29.17,24500.0,26.4827,26.5009,26.4737,26.5009,24500.0
2013-02-14 15:40:00,29.17,29.17,29.14,29.15,46800.0,26.5009,26.5009,26.4737,26.4827,46800.0
2013-02-14 15:45:00,29.15,29.16,29.14,29.16,31400.0,26.4827,26.4918,26.4737,26.4918,31400.0
2013-02-14 15:50:00,29.15,29.16,29.13,29.14,93200.0,26.4827,26.4918,26.4646,26.4737,93200.0
2013-02-14 15:55:00,29.14,29.14,29.12,29.14,223100.0,26.4737,26.4737,26.4555,26.4737,223100.0
2013-02-15 09:30:00,29.23,29.23,29.15,29.17,120200.0,26.5554,26.5554,26.4827,26.5009,120200.0
2013-02-15 09:35:00,29.17,29.21,29.12,29.21,138400.0,26.5009,26.5373,26.4555,26.5373,138400.0
2013-02-15 09:40:00,29.21,29.24,29.2,29.24,53800.0,26.5373,26.5645,26.5282,26.5645,53800.0
2013-02-15 09:45:00,29.24,29.27,29.23,29.26,38100.0,26.5645,26.5918,26.5554,26.5827,38100.0
2013-02-15 09:50:00,29.26,29.32,29.26,29.32,104000.0,26.5827,26.6372,26.5827,26.6372,104000.0
2013-02-15 09:55:00,29.31,29.34,29.28,29.33,282800.0,26.6281,26.6554,26.6008,26.6463,282800.0
2013-02-15 10:00:00,29.33,29.38,29.33,29.38,45500.0,26.6463,26.6917,26.6463,26.6917,45500.0
2013-02-15 10:05:00,29.38,29.38,29.33,29.33,36100.0,26.6917,26.6917,26.6463,26.6463,36100.0
2013-02-15 10:10:00,29.33,29.34,29.3,29.3,130500.0,26.6463,26.6554,26.619,26.619,130500.0
2013-02-15 10:15:00,29.3,29.3,29.26,29.28,85000.0,26.619,26.619,26.5827,26.6008,85000.0
2013-02-15 10:20:00,29.27,29.29,29.25,29.27,20400.0,26.5918,26.6099,26.5736,26.5918,20400.0
2013-02-15 10:25:00,29.26,29.27,29.26,29.26,13900.0,26.5827,26.5918,26.5827,26.5827,13900.0
2013-02-15 10:30:00,29.25,29.26,29.22,29.25,39900.0,26.5736,26.5827,26.5463,26.5736,39900.0
2013-02-15 10:35:00,29.24,29.26,29.24,29.26,15600.0,26.5645,26.5827,26.5645,26.5827,15600.0
2013-02-15 10:40:00,29.25,29.26,29.23,29.23,26100.0,26.5736,26.5827,26.5554,26.5554,26100.0
2013-02-15 10:45:00,29.23,29.27,29.23,29.27,14900.0,26.5554,26.5918,26.5554,26.5918,14900.0
2013-02-15 10:50:00,29.27,29.3,29.27,29.3,35100.0,26.5918,26.619,26.5918,26.619,35100.0
2013-02-15 10:55:00,29.29,29.33,29.29,29.33,19100.0,26.6099,26.6463,26.6099,26.6463,19100.0
2013-02-15 11:00:00,29.33,29.35,29.31,29.35,23800.0,26.6463,26.6644,26.6281,26.6644,23800.0
2013-02-15 11:05:00,29.35,29.37,29.35,29.37,26700.0,26.6644,26.6826,26.6644,26.6826,26700.0
2013-02-15 11:10:00,29.37,29.38,29.34,29.35,18100.0,26.6826,26.6917,26.6554,26.6644,18100.0
2013-02-15 11:15:00,29.35,29.37,29.35,29.37,11300.0,26.6644,26.6826,26.6644,26.6826,11300.0
2013-02-15 11:20:00,29.36,29.37,29.35,29.36,16600.0,26.6735,26.6826,26.6644,26.6735,16600.0
2013-02-15 11:25:00,29.37,29.38,29.35,29.37,76300.0,26.6826,26.6917,26.6644,26.6826,76300.0
2013-02-15 11:30:00,29.37,29.37,29.34,29.36,29700.0,26.6826,26.6826,26.6554,26.6735,29700.0
2013-02-15 11:35:00,29.36,29.36,29.31,29.32,19200.0,26.6735,26.6735,26.6281,26.6372,19200.0
2013-02-15 11:40:00,29.31,29.31,29.27,29.29,26800.0,26.6281,26.6281,26.5918,26.6099,26800.0
2013-02-15 11:45:00,29.29,29.3,29.28,29.29,48800.0,26.6099,26.619,26.6008,26.6099,48800.0
2013-02-15 11:50:00,29.29,29.3,29.29,29.3,12100.0,26.6099,26.619,26.6099,26.619,12100.0
2013-02-15 11:55:00,29.29,29.32,29.29,29.32,16600.0,26.6099,26.6372,26.6099,26.6372,16600.0
2013-02-15 12:00:00,29.32,29.33,29.3,29.3,20700.0,26.6372,26.6463,26.619,26.619,20700.0
2013-02-15 12:05:00,29.3,29.31,29.26,29.27,16100.0,26.619,26.6281,26.5827,26.5918,16100.0
2013-02-15 12:10:00,29.26,29.27,29.23,29.23,9300.0,26.5827,26.5918,26.5554,26.5554,9300.0
2013-02-15 12:15:00,29.23,29.24,29.22,29.22,21100.0,26.5554,26.5645,26.5463,26.5463,21100.0
2013-02-15 12:20:00,29.23,29.26,29.23,29.25,19200.0,26.5554,26.5827,26.5554,26.5736,19200.0
2013-02-15 12:25:00,29.25,29.25,29.22,29.24,26700.0,26.5736,26.5736,26.5463,26.5645,26700.0
2013-02-15 12:30:00,29.25,29.25,29.22,29.23,21200.0,26.5736,26.5736,26.5463,26.5554,21200.0
2013-02-15 12:35:00,29.23,29.23,29.21,29.23,28200.0,26.5554,26.5554,26.5373,26.5554,28200.0
2013-02-15 12:40:00,29.24,29.26,29.24,29.24,15200.0,26.5645,26.5827,26.5645,26.5645,15200.0
2013-02-15 12:45:00,29.24,29.25,29.23,29.25,9100.0,26.5645,26.5736,26.5554,26.5736,9100.0
2013-02-15 12:50:00,29.25,29.26,29.25,29.26,12300.0,26.5736,26.5827,26.5736,26.5827,12300.0
2013-02-15 12:55:00,29.25,29.27,29.25,29.27,11100.0,26.5736,26.5918,26.5736,26.5918,11100.0
2013-02-15 13:00:00,29.27,29.29,29.27,29.29,46700.0,26.5918,26.6099,26.5918,26.6099,46700.0
2013-02-15 13:05:00,29.29,29.3,29.29,29.3,7500.0,26.6099,26.619,26.6099,26.619,7500.0
2013-02-15 13:10:00,29.3,29.31,29.29,29.3,7800.0,26.619,26.6281,26.6099,26.619,7800.0
2013-02-15 13:15:00,29.29,29.32,29.29,29.32,13600.0,26.6099,26.6372,26.6099,26.6372,13600.0
2013-02-15 13:20:00,29.32,29.32,29.25,29.26,22000.0,26.6372,26.6372,26.5736,26.5827,22000.0
2013-02-15 13:25:00,29.26,29.26,29.25,29.26,9000.0,26.5827,26.5827,26.5736,26.5827,9000.0
2013-02-15 13:30:00,29.26,29.29,29.26,29.28,14100.0,26.5827,26.6099,26.5827,26.6008,14100.0
2013-02-15 13:35:00,29.28,29.28,29.26,29.27,5800.0,26.6008,26.6008,26.5827,26.5918,5800.0
2013-02-15 13:40:00,29.27,29.27,29.25,29.26,13200.0,26.5918,26.5918,26.5736,26.5827,13200.0
2013-02-15 13:45:00,29.27,29.27,29.25,29.26,2500.0,26.5918,26.5918,26.5736,26.5827,2500.0
2013-02-15 13:50:00,29.27,29.29,29.26,29.27,10700.0,26.5918,26.6099,26.5827,26.5918,10700.0
2013-02-15 13:55:00,29.27,29.28,29.27,29.27,4600.0,26.5918,26.6008,26.5918,26.5918,4600.0
2013-02-15 14:00:00,29.27,29.28,29.25,29.25,9300.0,26.5918,26.6008,26.5736,26.5736,9300.0
2013-02-15 14:05:00,29.25,29.26,29.22,29.22,25100.0,26.5736,26.5827,26.5463,26.5463,25100.0
2013-02-15 14:10:00,29.23,29.23,29.18,29.2,18100.0,26.5554,26.5554,26.51,26.5282,18100.0
2013-02-15 14:15:00,29.19,29.19,29.1,29.11,81800.0,26.5191,26.5191,26.4373,26.4464,81800.0
2013-02-15 14:20:00,29.1,29.14,29.1,29.13,67000.0,26.4373,26.4737,26.4373,26.4646,67000.0
2013-02-15 14:25:00,29.13,29.13,29.02,29.03,142300.0,26.4646,26.4646,26.3646,26.3737,142300.0
2013-02-15 14:30:00,29.03,29.11,29.03,29.11,51500.0,26.3737,26.4464,26.3737,26.4464,51500.0
2013-02-15 14:35:00,29.1,29.1,29.06,29.1,25300.0,26.4373,26.4373,26.401,26.4373,25300.0
2013-02-15 14:40:00,29.1,29.1,29.03,29.03,31400.0,26.4373,26.4373,26.3737,26.3737,31400.0
2013-02-15 14:45:00,29.03,29.06,29.01,29.04,40200.0,26.3737,26.401,26.3556,26.3828,40200.0
2013-02-15 14:50:00,29.05,29.08,29.05,29.06,22400.0,26.3919,26.4191,26.3919,26.401,22400.0
2013-02-15 14:55:00,29.06,29.07,29.06,29.06,11600.0,26.401,26.4101,26.401,26.401,11600.0
2013-02-15 15:00:00,29.06,29.09,29.06,29.08,23600.0,26.401,26.4282,26.401,26.4191,23600.0
2013-02-15 15:05:00,29.08,29.08,29.03,29.06,69000.0,26.4191,26.4191,26.3737,26.401,69000.0
2013-02-15 15:10:00,29.06,29.07,29.04,29.04,13500.0,26.401,26.4101,26.3828,26.3828,13500.0
2013-02-15 15:15:00,29.04,29.07,29.03,29.07,23500.0,26.3828,26.4101,26.3737,26.4101,23500.0
2013-02-15 15:20:00,29.07,29.08,29.05,29.05,8600.0,26.4101,26.4191,26.3919,26.3919,8600.0
2013-02-15 15:25:00,29.06,29.08,29.05,29.06,22100.0,26.401,26.4191,26.3919,26.401,22100.0
2013-02-15 15:30:00,29.06,29.08,29.05,29.08,16300.0,26.401,26.4191,26.3919,26.4191,16300.0
2013-02-15 15:35:00,29.08,29.11,29.08,29.08,31700.0,26.4191,26.4464,26.4191,26.4191,31700.0
2013-02-15 15:40:00,29.09,29.12,29.08,29.1,37500.0,26.4282,26.4555,26.4191,26.4373,37500.0
2013-02-15 15:45:00,29.1,29.11,29.06,29.08,91200.0,26.4373,26.4464,26.401,26.4191,91200.0
2013-02-15 15:50:00,29.09,29.12,29.05,29.05,144700.0,26.4282,26.4555,26.3919,26.3919,144700.0
2013-02-15 15:55:00,29.06,29.1,29.06,29.08,150300.0,26.401,26.4373,26.401,26.4191,150300.0
2013-02-19 09:30:00,29.18,29.25,29.16,29.21,112700.0,26.51,26.5736,26.4918,26.5373,112700.0
2013-02-19 09:35:00,29.2,29.23,29.14,29.16,75100.0,26.5282,26.5554,26.4737,26.4918,75100.0
2013-02-19 09:40:00,29.16,29.18,29.09,29.16,260000.0,26.4918,26.51,26.4282,26.4918,260000.0
2013-02-19 09:45:00,29.15,29.26,29.15,29.26,67400.0,26.4827,26.5827,26.4827,26.5827,67400.0
2013-02-19 09:50:00,29.26,29.3,29.26,29.28,126500.0,26.5827,26.619,26.5827,26.6008,126500.0
2013-02-19 09:55:00,29.27,29.31,29.27,29.27,76500.0,26.5918,26.6281,26.5918,26.5918,76500.0
2013-02-19 10:00:00,29.27,29.27,29.08,29.1,252500.0,26.5918,26.5918,26.4191,26.4373,252500.0
2013-02-19 10:05:00,29.1,29.1,28.97,28.99,81200.0,26.4373,26.4373,26.3192,26.3374,81200.0
2013-02-19 10:10:00,28.99,29.01,28.97,28.99,143500.0,26.3374,26.3556,26.3192,26.3374,143500.0
2013-02-19 10:15:00,28.99,28.99,28.96,28.97,44200.0,26.3374,26.3374,26.3101,26.3192,44200.0
2013-02-19 10:20:00,28.97,29.01,28.96,29.01,102900.0,26.3192,26.3556,26.3101,26.3556,102900.0
2013-02-19 10:25:00,29.02,29.1,29.02,29.09,68800.0,26.3646,26.4373,26.3646,26.4282,68800.0
2013-02-19 10:30:00,29.1,29.11,29.06,29.06,43900.0,26.4373,26.4464,26.401,26.401,43900.0
2013-02-19 10:35:00,29.07,29.11,29.06,29.11,43200.0,26.4101,26.4464,26.401,26.4464,43200.0
2013-02-19 10:40:00,29.11,29.11,29.07,29.08,35900.0,26.4464,26.4464,26.4101,26.4191,35900.0
2013-02-19 10:45:00,29.08,29.11,29.06,29.07,21300.0,26.4191,26.4464,26.401,26.4101,21300.0
2013-02-19 10:50:00,29.06,29.06,29.0,29.0,30800.0,26.401,26.401,26.3465,26.3465,30800.0
2013-02-19 10:55:00,28.99,29.02,28.98,29.0,74400.0,26.3374,26.3646,26.3283,26.3465,74400.0
2013-02-19 11:00:00,29.01,29.01,28.98,28.98,35300.0,26.3556,26.3556,26.3283,26.3283,35300.0
2013-02-19 11:05:00,28.99,28.99,28.95,28.97,25600.0,26.3374,26.3374,26.301,26.3192,25600.0
2013-02-19 11:10:00,28.96,28.96,28.93,28.93,38700.0,26.3101,26.3101,26.2829,26.2829,38700.0
2013-02-19 11:15:00,28.93,28.95,28.92,28.93,26800.0,26.2829,26.301,26.2738,26.2829,26800.0
2013-02-19 11:20:00,28.93,28.95,28.93,28.94,25800.0,26.2829,26.301,26.2829,26.292,25800.0
2013-02-19 11:25:00,28.94,28.97,28.94,28.96,18600.0,26.292,26.3192,26.292,26.3101,18600.0
2013-02-19 11:30:00,28.97,28.97,28.94,28.95,58400.0,26.3192,26.3192,26.292,26.301,58400.0
2013-02-19 11:35:00,28.94,28.95,28.93,28.95,49100.0,26.292,26.301,26.2829,26.301,49100.0
2013-02-19 11:40:00,28.94,28.95,28.93,28.94,25000.0,26.292,26.301,26.2829,26.292,25000.0
2013-02-19 11:45:00,28.94,28.95,28.93,28.95,15800.0,26.292,26.301,26.2829,26.301,15800.0
2013-02-19 11:50:00,28.95,28.95,28.9,28.91,79200.0,26.301,26.301,26.2556,26.2647,79200.0
2013-02-19 11:55:00,28.9,28.91,28.87,28.9,81700.0,26.2556,26.2647,26.2284,26.2556,81700.0
2013-02-19 12:00:00,28.9,28.9,28.81,28.81,36600.0,26.2556,26.2556,26.1739,26.1739,36600.0
2013-02-19 12:05:00,28.8,28.82,28.75,28.75,77000.0,26.1648,26.1829,26.1193,26.1193,77000.0
2013-02-19 12:10:00,28.76,28.76,28.71,28.72,59000.0,26.1284,26.1284,26.083,26.0921,59000.0
2013-02-19 12:15:00,28.71,28.72,28.66,28.66,130700.0,26.083,26.0921,26.0376,26.0376,130700.0
2013-02-19 12:20:00,28.66,28.71,28.66,28.7,124900.0,26.0376,26.083,26.0376,26.0739,124900.0
2013-02-19 12:25:00,28.7,28.71,28.68,28.69,36600.0,26.0739,26.083,26.0557,26.0648,36600.0
2013-02-19 12:30:00,28.69,28.69,28.65,28.65,72900.0,26.0648,26.0648,26.0285,26.0285,72900.0
2013-02-19 12:35:00,28.66,28.7,28.65,28.69,35200.0,26.0376,26.0739,26.0285,26.0648,35200.0
2013-02-19 12:40:00,28.7,28.71,28.68,28.7,140000.0,26.0739,26.083,26.0557,26.0739,140000.0
2013-02-19 12:45:00,28.7,28.72,28.69,28.7,90000.0,26.0739,26.0921,26.0648,26.0739,90000.0
2013-02-19 12:50:00,28.7,28.72,28.69,28.71,33700.0,26.0739,26.0921,26.0648,26.083,33700.0
2013-02-19 12:55:00,28.72,28.77,28.7,28.77,56200.0,26.0921,26.1375,26.0739,26.1375,56200.0
2013-02-19 13:00:00,28.77,28.78,28.75,28.77,117300.0,26.1375,26.1466,26.1193,26.1375,117300.0
2013-02-19 13:05:00,28.78,28.79,28.77,28.79,11800.0,26.1466,26.1557,26.1375,26.1557,11800.0
2013-02-19 13:10:00,28.79,28.8,28.78,28.79,50400.0,26.1557,26.1648,26.1466,26.1557,50400.0
2013-02-19 13:15:00,28.78,28.8,28.78,28.8,21300.0,26.1466,26.1648,26.1466,26.1648,21300.0
2013-02-19 13:20:00,28.8,28.8,28.78,28.79,17500.0,26.1648,26.1648,26.1466,26.1557,17500.0
2013-02-19 13:25:00,28.78,28.81,28.78,28.79,47200.0,26.1466,26.1739,26.1466,26.1557,47200.0
2013-02-19 13:30:00,28.79,28.82,28.78,28.82,32000.0,26.1557,26.1829,26.1466,26.1829,32000.0
2013-02-19 13:35:00,28.82,28.83,28.81,28.81,17000.0,26.1829,26.192,26.1739,26.1739,17000.0
2013-02-19 13:40:00,28.82,28.84,28.81,28.82,29300.0,26.1829,26.2011,26.1739,26.1829,29300.0
2013-02-19 13:45:00,28.82,28.83,28.8,28.82,26200.0,26.1829,26.192,26.1648,26.1829,26200.0
2013-02-19 13:50:00,28.83,28.84,28.82,28.84,6300.0,26.192,26.2011,26.1829,26.2011,6300.0
2013-02-19 13:55:00,28.83,28.87,28.83,28.87,40700.0,26.192,26.2284,26.192,26.2284,40700.0
2013-02-19 14:00:00,28.87,28.93,28.87,28.93,101600.0,26.2284,26.2829,26.2284,26.2829,101600.0
2013-02-19 14:05:00,28.93,28.94,28.91,28.94,107500.0,26.2829,26.292,26.2647,26.292,107500.0
2013-02-19 14:10:00,28.94,28.94,28.93,28.94,59500.0,26.292,26.292,26.2829,26.292,59500.0
2013-02-19 14:15:00,28.94,28.96,28.94,28.96,21800.0,26.292,26.3101,26.292,26.3101,21800.0
2013-02-19 14:20:00,28.96,28.98,28.95,28.98,11700.0,26.3101,26.3283,26.301,26.3283,11700.0
2013-02-19 14:25:00,28.98,28.99,28.97,28.98,27600.0,26.3283,26.3374,26.3192,26.3283,27600.0
2013-02-19 14:30:00,28.98,29.0,28.98,28.98,37900.0,26.3283,26.3465,26.3283,26.3283,37900.0
2013-02-19 14:35:00,28.99,29.0,28.98,28.98,21500.0,26.3374,26.3465,26.3283,26.3283,21500.0
2013-02-19 14:40:00,28.98,29.0,28.94,28.94,43800.0,26.3283,26.3465,26.292,26.292,43800.0
2013-02-19 14:45:00,28.94,28.95,28.92,28.92,37200.0,26.292,26.301,26.2738,26.2738,37200.0
2013-02-19 14:50:00,28.92,28.93,28.91,28.91,27700.0,26.2738,26.2829,26.2647,26.2647,27700.0
2013-02-19 14:55:00,28.92,28.92,28.89,28.9,37000.0,26.2738,26.2738,26.2465,26.2556,37000.0
2013-02-19 15:00:00,28.9,28.95,28.9,28.95,66000.0,26.2556,26.301,26.2556,26.301,66000.0
2013-02-19 15:05:00,28.95,28.96,28.95,28.95,26000.0,26.301,26.3101,26.301,26.301,26000.0
2013-02-19 15:10:00,28.95,28.98,28.94,28.96,18800.0,26.301,26.3283,26.292,26.3101,18800.0
2013-02-19 15:15:00,28.96,28.96,28.95,28.96,26800.0,26.3101,26.3101,26.301,26.3101,26800.0
2013-02-19 15:20:00,28.95,28.98,28.95,28.96,29100.0,26.301,26.3283,26.301,26.3101,29100.0
2013-02-19 15:25:00,28.97,28.98,28.96,28.96,24100.0,26.3192,26.3283,26.3101,26.3101,24100.0
2013-02-19 15:30:00,28.96,28.99,28.95,28.95,46600.0,26.3101,26.3374,26.301,26.301,46600.0
2013-02-19 15:35:00,28.96,28.97,28.96,28.96,30900.0,26.3101,26.3192,26.3101,26.3101,30900.0
2013-02-19 15:40:00,28.96,28.97,28.95,28.96,81400.0,26.3101,26.3192,26.301,26.3101,81400.0
2013-02-19 15:45:00,28.96,28.99,28.96,28.99,68500.0,26.3101,26.3374,26.3101,26.3374,68500.0
2013-02-19 15:50:00,28.99,29.0,28.96,28.98,121700.0,26.3374,26.3465,26.3101,26.3283,121700.0
2013-02-19 15:55:00,28.98,29.01,28.97,29.01,149500.0,26.3283,26.3556,26.3192,26.3556,149500.0
2013-02-20 09:30:00,28.88,28.95,28.86,28.94,207000.0,26.2374,26.301,26.2193,26.292,207000.0
2013-02-20 09:35:00,28.93,28.97,28.88,28.91,109700.0,26.2829,26.3192,26.2374,26.2647,109700.0
2013-02-20 09:40:00,28.91,28.94,28.79,28.79,292600.0,26.2647,26.292,26.1557,26.1557,292600.0
2013-02-20 09:45:00,28.79,28.82,28.75,28.76,313900.0,26.1557,26.1829,26.1193,26.1284,313900.0
2013-02-20 09:50:00,28.77,28.8,28.72,28.74,89300.0,26.1375,26.1648,26.0921,26.1103,89300.0
2013-02-20 09:55:00,28.73,28.73,28.65,28.65,270900.0,26.1012,26.1012,26.0285,26.0285,270900.0
2013-02-20 10:00:00,28.65,28.67,28.63,28.64,158200.0,26.0285,26.0467,26.0103,26.0194,158200.0
2013-02-20 10:05:00,28.65,28.7,28.63,28.63,134100.0,26.0285,26.0739,26.0103,26.0103,134100.0
2013-02-20 10:10:00,28.63,28.67,28.61,28.65,75900.0,26.0103,26.0467,25.9922,26.0285,75900.0
2013-02-20 10:15:00,28.65,28.67,28.63,28.67,31600.0,26.0285,26.0467,26.0103,26.0467,31600.0
2013-02-20 10:20:00,28.66,28.69,28.65,28.68,36600.0,26.0376,26.0648,26.0285,26.0557,36600.0
2013-02-20 10:25:00,28.68,28.71,28.68,28.7,28200.0,26.0557,26.083,26.0557,26.0739,28200.0
2013-02-20 10:30:00,28.7,28.73,28.68,28.69,37000.0,26.0739,26.1012,26.0557,26.0648,37000.0
2013-02-20 10:35:00,28.69,28.72,28.68,28.69,58900.0,26.0648,26.0921,26.0557,26.0648,58900.0
2013-02-20 10:40:00,28.7,28.71,28.69,28.7,36700.0,26.0739,26.083,26.0648,26.0739,36700.0
2013-02-20 10:45:00,28.71,28.71,28.64,28.65,42600.0,26.083,26.083,26.0194,26.0285,42600.0
2013-02-20 10:50:00,28.66,28.66,28.63,28.64,26800.0,26.0376,26.0376,26.0103,26.0194,26800.0
2013-02-20 10:55:00,28.65,28.66,28.62,28.64,147600.0,26.0285,26.0376,26.0012,26.0194,147600.0
2013-02-20 11:00:00,28.64,28.64,28.6,28.6,83700.0,26.0194,26.0194,25.9831,25.9831,83700.0
2013-02-20 11:05:00,28.6,28.61,28.57,28.57,46100.0,25.9831,25.9922,25.9558,25.9558,46100.0
2013-02-20 11:10:00,28.57,28.58,28.55,28.56,35800.0,25.9558,25.9649,25.9376,25.9467,35800.0
2013-02-20 11:15:00,28.55,28.55,28.5,28.51,86000.0,25.9376,25.9376,25.8922,25.9013,86000.0
2013-02-20 11:20:00,28.51,28.56,28.5,28.56,116600.0,25.9013,25.9467,25.8922,25.9467,116600.0
2013-02-20 11:25:00,28.55,28.56,28.51,28.52,55300.0,25.9376,25.9467,25.9013,25.9104,55300.0
2013-02-20 11:30:00,28.51,28.53,28.47,28.48,104300.0,25.9013,25.9195,25.865,25.874,104300.0
2013-02-20 11:35:00,28.47,28.47,28.36,28.37,197300.0,25.865,25.865,25.765,25.7741,197300.0
2013-02-20 11:40:00,28.37,28.38,28.34,28.35,76800.0,25.7741,25.7832,25.7469,25.7559,76800.0
2013-02-20 11:45:00,28.35,28.43,28.35,28.42,54300.0,25.7559,25.8286,25.7559,25.8195,54300.0
2013-02-20 11:50:00,28.42,28.44,28.33,28.34,57800.0,25.8195,25.8377,25.7378,25.7469,57800.0
2013-02-20 11:55:00,28.34,28.34,28.29,28.29,65600.0,25.7469,25.7469,25.7014,25.7014,65600.0
2013-02-20 12:00:00,28.28,28.29,28.21,28.27,112600.0,25.6923,25.7014,25.6288,25.6833,112600.0
2013-02-20 12:05:00,28.28,28.33,28.28,28.3,144800.0,25.6923,25.7378,25.6923,25.7105,144800.0
2013-02-20 12:10:00,28.29,28.33,28.28,28.33,59500.0,25.7014,25.7378,25.6923,25.7378,59500.0
2013-02-20 12:15:00,28.33,28.38,28.33,28.38,55600.0,25.7378,25.7832,25.7378,25.7832,55600.0
2013-02-20 12:20:00,28.37,28.43,28.37,28.38,106400.0,25.7741,25.8286,25.7741,25.7832,106400.0
2013-02-20 12:25:00,28.37,28.4,28.37,28.39,36600.0,25.7741,25.8014,25.7741,25.7923,36600.0
2013-02-20 12:30:00,28.4,28.41,28.38,28.4,47500.0,25.8014,25.8105,25.7832,25.8014,47500.0
2013-02-20 12:35:00,28.4,28.45,28.4,28.45,49400.0,25.8014,25.8468,25.8014,25.8468,49400.0
2013-02-20 12:40:00,28.45,28.45,28.42,28.44,53800.0,25.8468,25.8468,25.8195,25.8377,53800.0
2013-02-20 12:45:00,28.43,28.46,28.42,28.44,60300.0,25.8286,25.8559,25.8195,25.8377,60300.0
2013-02-20 12:50:00,28.43,28.44,28.41,28.43,17800.0,25.8286,25.8377,25.8105,25.8286,17800.0
2013-02-20 12:55:00,28.44,28.44,28.41,28.43,92500.0,25.8377,25.8377,25.8105,25.8286,92500.0
2013-02-20 13:00:00,28.42,28.42,28.36,28.37,43600.0,25.8195,25.8195,25.765,25.7741,43600.0
2013-02-20 13:05:00,28.38,28.39,28.36,28.38,24000.0,25.7832,25.7923,25.765,25.7832,24000.0
2013-02-20 13:10:00,28.38,28.38,28.34,28.37,102200.0,25.7832,25.7832,25.7469,25.7741,102200.0
2013-02-20 13:15:00,28.37,28.37,28.35,28.36,44300.0,25.7741,25.7741,25.7559,25.765,44300.0
2013-02-20 13:20:00,28.36,28.37,28.34,28.34,46000.0,25.765,25.7741,25.7469,25.7469,46000.0
2013-02-20 13:25:00,28.34,28.35,28.32,28.35,47700.0,25.7469,25.7559,25.7287,25.7559,47700.0
2013-02-20 13:30:00,28.34,28.34,28.3,28.33,27500.0,25.7469,25.7469,25.7105,25.7378,27500.0
2013-02-20 13:35:00,28.33,28.34,28.3,28.32,46300.0,25.7378,25.7469,25.7105,25.7287,46300.0
2013-02-20 13:40:00,28.32,28.35,28.32,28.34,62300.0,25.7287,25.7559,25.7287,25.7469,62300.0
2013-02-20 13:45:00,28.34,28.34,28.31,28.31,60200.0,25.7469,25.7469,25.7196,25.7196,60200.0
2013-02-20 13:50:00,28.31,28.32,28.29,28.31,81600.0,25.7196,25.7287,25.7014,25.7196,81600.0
2013-02-20 13:55:00,28.3,28.31,28.29,28.3,51800.0,25.7105,25.7196,25.7014,25.7105,51800.0
2013-02-20 14:00:00,28.29,28.29,28.22,28.29,278900.0,25.7014,25.7014,25.6378,25.7014,278900.0
2013-02-20 14:05:00,28.29,28.35,28.29,28.34,57500.0,25.7014,25.7559,25.7014,25.7469,57500.0
2013-02-20 14:10:00,28.33,28.34,28.29,28.31,101500.0,25.7378,25.7469,25.7014,25.7196,101500.0
2013-02-20 14:15:00,28.31,28.32,28.28,28.3,47400.0,25.7196,25.7287,25.6923,25.7105,47400.0
2013-02-20 14:20:00,28.3,28.3,28.25,28.25,53400.0,25.7105,25.7105,25.6651,25.6651,53400.0
2013-02-20 14:25:00,28.25,28.28,28.24,28.27,53000.0,25.6651,25.6923,25.656,25.6833,53000.0
2013-02-20 14:30:00,28.26,28.28,28.25,28.27,61500.0,25.6742,25.6923,25.6651,25.6833,61500.0
2013-02-20 14:35:00,28.26,28.3,28.26,28.3,78300.0,25.6742,25.7105,25.6742,25.7105,78300.0
2013-02-20 14:40:00,28.31,28.31,28.25,28.25,51200.0,25.7196,25.7196,25.6651,25.6651,51200.0
2013-02-20 14:45:00,28.25,28.26,28.17,28.19,195400.0,25.6651,25.6742,25.5924,25.6106,195400.0
2013-02-20 14:50:00,28.19,28.2,28.1,28.1,145700.0,25.6106,25.6197,25.5288,25.5288,145700.0
2013-02-20 14:55:00,28.1,28.11,28.02,28.03,173300.0,25.5288,25.5379,25.4561,25.4652,173300.0
2013-02-20 15:00:00,28.03,28.04,27.95,27.96,153800.0,25.4652,25.4743,25.3925,25.4016,153800.0
2013-02-20 15:05:00,27.96,27.96,27.9,27.94,99000.0,25.4016,25.4016,25.3471,25.3835,99000.0
2013-02-20 15:10:00,27.94,27.99,27.93,27.95,98500.0,25.3835,25.4289,25.3744,25.3925,98500.0
2013-02-20 15:15:00,27.94,27.94,27.88,27.89,552100.0,25.3835,25.3835,25.3289,25.338,552100.0
2013-02-20 15:20:00,27.89,27.89,27.82,27.83,503700.0,25.338,25.338,25.2744,25.2835,503700.0
2013-02-20 15:25:00,27.83,27.85,27.8,27.81,273600.0,25.2835,25.3017,25.2563,25.2654,273600.0
2013-02-20 15:30:00,27.81,27.82,27.73,27.77,324700.0,25.2654,25.2744,25.1927,25.229,324700.0
2013-02-20 15:35:00,27.77,27.85,27.77,27.83,147700.0,25.229,25.3017,25.229,25.2835,147700.0
2013-02-20 15:40:00,27.83,27.84,27.78,27.78,207700.0,25.2835,25.2926,25.2381,25.2381,207700.0
2013-02-20 15:45:00,27.79,27.79,27.72,27.74,369700.0,25.2472,25.2472,25.1836,25.2018,369700.0
2013-02-20 15:50:00,27.74,27.75,27.73,27.75,383800.0,25.2018,25.2108,25.1927,25.2108,383800.0
2013-02-20 15:55:00,27.74,27.76,27.7,27.71,1340600.0,25.2018,25.2199,25.1654,25.1745,1340600.0
2013-02-21 09:30:00,27.74,27.8,27.54,27.68,356900.0,25.2018,25.2563,25.0201,25.1472,356900.0
2013-02-21 09:35:00,27.68,27.74,27.61,27.62,248000.0,25.1472,25.2018,25.0837,25.0927,248000.0
2013-02-21 09:40:00,27.61,27.64,27.6,27.6,93500.0,25.0837,25.1109,25.0746,25.0746,93500.0
2013-02-21 09:45:00,27.6,27.6,27.39,27.41,348000.0,25.0746,25.0746,24.8838,24.902,348000.0
2013-02-21 09:50:00,27.41,27.41,27.32,27.37,375800.0,24.902,24.902,24.8202,24.8656,375800.0
2013-02-21 09:55:00,27.37,27.41,27.32,27.36,327100.0,24.8656,24.902,24.8202,24.8565,327100.0
2013-02-21 10:00:00,27.35,27.36,27.23,27.34,570600.0,24.8474,24.8565,24.7384,24.8384,570600.0
2013-02-21 10:05:00,27.34,27.45,27.34,27.42,363600.0,24.8384,24.9383,24.8384,24.911,363600.0
2013-02-21 10:10:00,27.42,27.59,27.42,27.57,431800.0,24.911,25.0655,24.911,25.0473,431800.0
2013-02-21 10:15:00,27.57,27.57,27.53,27.55,223400.0,25.0473,25.0473,25.011,25.0291,223400.0
2013-02-21 10:20:00,27.55,27.67,27.55,27.65,205000.0,25.0291,25.1382,25.0291,25.12,205000.0
2013-02-21 10:25:00,27.65,27.71,27.65,27.71,136800.0,25.12,25.1745,25.12,25.1745,136800.0
2013-02-21 10:30:00,27.71,27.73,27.68,27.71,125000.0,25.1745,25.1927,25.1472,25.1745,125000.0
2013-02-21 10:35:00,27.71,27.72,27.63,27.63,146500.0,25.1745,25.1836,25.1018,25.1018,146500.0
2013-02-21 10:40:00,27.63,27.71,27.62,27.7,98400.0,25.1018,25.1745,25.0927,25.1654,98400.0
2013-02-21 10:45:00,27.71,27.77,27.71,27.77,156100.0,25.1745,25.229,25.1745,25.229,156100.0
2013-02-21 10:50:00,27.77,27.78,27.66,27.66,211000.0,25.229,25.2381,25.1291,25.1291,211000.0
2013-02-21 10:55:00,27.66,27.71,27.64,27.7,77900.0,25.1291,25.1745,25.1109,25.1654,77900.0
2013-02-21 11:00:00,27.7,27.71,27.59,27.6,115600.0,25.1654,25.1745,25.0655,25.0746,115600.0
2013-02-21 11:05:00,27.61,27.62,27.57,27.58,86000.0,25.0837,25.0927,25.0473,25.0564,86000.0
2013-02-21 11:10:00,27.58,27.59,27.49,27.5,75400.0,25.0564,25.0655,24.9746,24.9837,75400.0
2013-02-21 11:15:00,27.5,27.52,27.43,27.45,181300.0,24.9837,25.0019,24.9201,24.9383,181300.0
2013-02-21 11:20:00,27.44,27.55,27.43,27.54,109600.0,24.9292,25.0291,24.9201,25.0201,109600.0
2013-02-21 11:25:00,27.55,27.57,27.54,27.57,37300.0,25.0291,25.0473,25.0201,25.0473,37300.0
2013-02-21 11:30:00,27.57,27.57,27.49,27.49,61500.0,25.0473,25.0473,24.9746,24.9746,61500.0
2013-02-21 11:35:00,27.49,27.51,27.48,27.51,105800.0,24.9746,24.9928,24.9655,24.9928,105800.0
2013-02-21 11:40:00,27.5,27.54,27.49,27.54,50400.0,24.9837,25.0201,24.9746,25.0201,50400.0
2013-02-21 11:45:00,27.54,27.54,27.47,27.52,132300.0,25.0201,25.0201,24.9565,25.0019,132300.0
2013-02-21 11:50:00,27.52,27.54,27.52,27.53,10700.0,25.0019,25.0201,25.0019,25.011,10700.0
2013-02-21 11:55:00,27.53,27.53,27.49,27.52,70800.0,25.011,25.011,24.9746,25.0019,70800.0
2013-02-21 12:00:00,27.52,27.53,27.49,27.51,65400.0,25.0019,25.011,24.9746,24.9928,65400.0
2013-02-21 12:05:00,27.5,27.51,27.47,27.47,31000.0,24.9837,24.9928,24.9565,24.9565,31000.0
2013-02-21 12:10:00,27.47,27.48,27.44,27.45,45800.0,24.9565,24.9655,24.9292,24.9383,45800.0
2013-02-21 12:15:00,27.45,27.45,27.33,27.34,231700.0,24.9383,24.9383,24.8293,24.8384,231700.0
2013-02-21 12:20:00,27.34,27.37,27.34,27.36,106800.0,24.8384,24.8656,24.8384,24.8565,106800.0
2013-02-21 12:25:00,27.36,27.4,27.34,27.39,44100.0,24.8565,24.8929,24.8384,24.8838,44100.0
2013-02-21 12:30:00,27.39,27.4,27.33,27.35,75400.0,24.8838,24.8929,24.8293,24.8474,75400.0
2013-02-21 12:35:00,27.34,27.35,27.32,27.32,105700.0,24.8384,24.8474,24.8202,24.8202,105700.0
2013-02-21 12:40:00,27.32,27.34,27.3,27.32,98600.0,24.8202,24.8384,24.802,24.8202,98600.0
2013-02-21 12:45:00,27.31,27.36,27.31,27.36,95600.0,24.8111,24.8565,24.8111,24.8565,95600.0
2013-02-21 12:50:00,27.35,27.41,27.35,27.4,38700.0,24.8474,24.902,24.8474,24.8929,38700.0
2013-02-21 12:55:00,27.4,27.47,27.39,27.47,38000.0,24.8929,24.9565,24.8838,24.9565,38000.0
2013-02-21 13:00:00,27.46,27.5,27.42,27.45,42800.0,24.9474,24.9837,24.911,24.9383,42800.0
2013-02-21 13:05:00,27.43,27.44,27.39,27.39,50600.0,24.9201,24.9292,24.8838,24.8838,50600.0
2013-02-21 13:10:00,27.4,27.4,27.34,27.35,42600.0,24.8929,24.8929,24.8384,24.8474,42600.0
2013-02-21 13:15:00,27.35,27.37,27.32,27.37,58400.0,24.8474,24.8656,24.8202,24.8656,58400.0
2013-02-21 13:20:00,27.36,27.39,27.35,27.39,51800.0,24.8565,24.8838,24.8474,24.8838,51800.0
2013-02-21 13:25:00,27.39,27.43,27.39,27.41,35300.0,24.8838,24.9201,24.8838,24.902,35300.0
2013-02-21 13:30:00,27.41,27.48,27.41,27.48,46900.0,24.902,24.9655,24.902,24.9655,46900.0
2013-02-21 13:35:00,27.47,27.5,27.46,27.48,165000.0,24.9565,24.9837,24.9474,24.9655,165000.0
2013-02-21 13:40:00,27.47,27.48,27.42,27.43,42000.0,24.9565,24.9655,24.911,24.9201,42000.0
2013-02-21 13:45:00,27.44,27.45,27.36,27.36,133800.0,24.9292,24.9383,24.8565,24.8565,133800.0
2013-02-21 13:50:00,27.35,27.39,27.34,27.38,56600.0,24.8474,24.8838,24.8384,24.8747,56600.0
2013-02-21 13:55:00,27.38,27.41,27.38,27.41,34500.0,24.8747,24.902,24.8747,24.902,34500.0
2013-02-21 14:00:00,27.42,27.43,27.34,27.35,88000.0,24.911,24.9201,24.8384,24.8474,88000.0
2013-02-21 14:05:00,27.35,27.36,27.31,27.31,47700.0,24.8474,24.8565,24.8111,24.8111,47700.0
2013-02-21 14:10:00,27.32,27.32,27.29,27.32,85800.0,24.8202,24.8202,24.7929,24.8202,85800.0
2013-02-21 14:15:00,27.31,27.32,27.29,27.29,43800.0,24.8111,24.8202,24.7929,24.7929,43800.0
2013-02-21 14:20:00,27.28,27.3,27.28,27.29,27400.0,24.7838,24.802,24.7838,24.7929,27400.0
2013-02-21 14:25:00,27.28,27.31,27.26,27.31,39500.0,24.7838,24.8111,24.7657,24.8111,39500.0
2013-02-21 14:30:00,27.31,27.37,27.31,27.36,24900.0,24.8111,24.8656,24.8111,24.8565,24900.0
2013-02-21 14:35:00,27.36,27.37,27.33,27.36,40300.0,24.8565,24.8656,24.8293,24.8565,40300.0
2013-02-21 14:40:00,27.35,27.37,27.32,27.35,40600.0,24.8474,24.8656,24.8202,24.8474,40600.0
2013-02-21 14:45:00,27.35,27.36,27.35,27.35,53900.0,24.8474,24.8565,24.8474,24.8474,53900.0
2013-02-21 14:50:00,27.34,27.35,27.31,27.32,192300.0,24.8384,24.8474,24.8111,24.8202,192300.0
2013-02-21 14:55:00,27.32,27.41,27.31,27.41,110200.0,24.8202,24.902,24.8111,24.902,110200.0
2013-02-21 15:00:00,27.4,27.42,27.37,27.42,92300.0,24.8929,24.911,24.8656,24.911,92300.0
2013-02-21 15:05:00,27.42,27.48,27.42,27.46,84200.0,24.911,24.9655,24.911,24.9474,84200.0
2013-02-21 15:10:00,27.46,27.53,27.46,27.52,95300.0,24.9474,25.011,24.9474,25.0019,95300.0
2013-02-21 15:15:00,27.52,27.54,27.48,27.5,114700.0,25.0019,25.0201,24.9655,24.9837,114700.0
2013-02-21 15:20:00,27.5,27.58,27.49,27.57,219200.0,24.9837,25.0564,24.9746,25.0473,219200.0
2013-02-21 15:25:00,27.57,27.65,27.57,27.65,304200.0,25.0473,25.12,25.0473,25.12,304200.0
2013-02-21 15:30:00,27.64,27.67,27.6,27.6,133100.0,25.1109,25.1382,25.0746,25.0746,133100.0
2013-02-21 15:35:00,27.6,27.63,27.59,27.61,97900.0,25.0746,25.1018,25.0655,25.0837,97900.0
2013-02-21 15:40:00,27.61,27.61,27.57,27.59,211500.0,25.0837,25.0837,25.0473,25.0655,211500.0
2013-02-21 15:45:00,27.58,27.61,27.57,27.58,333600.0,25.0564,25.0837,25.0473,25.0564,333600.0
2013-02-21 15:50:00,27.58,27.6,27.53,27.53,164700.0,25.0564,25.0746,25.011,25.011,164700.0
2013-02-21 15:55:00,27.53,27.58,27.52,27.57,299300.0,25.011,25.0564,25.0019,25.0473,299300.0
2013-02-22 09:30:00,27.65,27.8,27.65,27.79,346200.0,25.12,25.2563,25.12,25.2472,346200.0
2013-02-22 09:35:00,27.79,27.8,27.76,27.78,444300.0,25.2472,25.2563,25.2199,25.2381,444300.0
2013-02-22 09:40:00,27.78,27.8,27.71,27.76,233400.0,25.2381,25.2563,25.1745,25.2199,233400.0
2013-02-22 09:45:00,27.77,27.77,27.65,27.66,321800.0,25.229,25.229,25.12,25.1291,321800.0
2013-02-22 09:50:00,27.66,27.72,27.65,27.71,237900.0,25.1291,25.1836,25.12,25.1745,237900.0
2013-02-22 09:55:00,27.71,27.78,27.71,27.77,207100.0,25.1745,25.2381,25.1745,25.229,207100.0
2013-02-22 10:00:00,27.78,27.83,27.78,27.8,48200.0,25.2381,25.2835,25.2381,25.2563,48200.0
2013-02-22 10:05:00,27.8,27.88,27.8,27.86,65300.0,25.2563,25.3289,25.2563,25.3108,65300.0
2013-02-22 10:10:00,27.86,27.86,27.75,27.75,138700.0,25.3108,25.3108,25.2108,25.2108,138700.0
2013-02-22 10:15:00,27.74,27.79,27.72,27.78,79400.0,25.2018,25.2472,25.1836,25.2381,79400.0
2013-02-22 10:20:00,27.78,27.79,27.73,27.73,90500.0,25.2381,25.2472,25.1927,25.1927,90500.0
2013-02-22 10:25:00,27.73,27.73,27.69,27.69,45100.0,25.1927,25.1927,25.1563,25.1563,45100.0
2013-02-22 10:30:00,27.69,27.74,27.68,27.74,81100.0,25.1563,25.2018,25.1472,25.2018,81100.0
2013-02-22 10:35:00,27.74,27.77,27.73,27.73,64800.0,25.2018,25.229,25.1927,25.1927,64800.0
2013-02-22 10:40:00,27.72,27.73,27.68,27.72,90800.0,25.1836,25.1927,25.1472,25.1836,90800.0
2013-02-22 10:45:00,27.73,27.77,27.72,27.74,38400.0,25.1927,25.229,25.1836,25.2018,38400.0
2013-02-22 10:50:00,27.73,27.76,27.73,27.76,32200.0,25.1927,25.2199,25.1927,25.2199,32200.0
2013-02-22 10:55:00,27.77,27.78,27.73,27.73,47700.0,25.229,25.2381,25.1927,25.1927,47700.0
2013-02-22 11:00:00,27.73,27.78,27.73,27.78,29800.0,25.1927,25.2381,25.1927,25.2381,29800.0
2013-02-22 11:05:00,27.79,27.8,27.78,27.8,38400.0,25.2472,25.2563,25.2381,25.2563,38400.0
2013-02-22 11:10:00,27.8,27.8,27.72,27.73,117000.0,25.2563,25.2563,25.1836,25.1927,117000.0
2013-02-22 11:15:00,27.73,27.74,27.73,27.74,15900.0,25.1927,25.2018,25.1927,25.2018,15900.0
2013-02-22 11:20:00,27.74,27.76,27.73,27.76,47000.0,25.2018,25.2199,25.1927,25.2199,47000.0
2013-02-22 11:25:00,27.77,27.79,27.76,27.78,20700.0,25.229,25.2472,25.2199,25.2381,20700.0
2013-02-22 11:30:00,27.77,27.77,27.75,27.77,18300.0,25.229,25.229,25.2108,25.229,18300.0
2013-02-22 11:35:00,27.78,27.8,27.78,27.79,25900.0,25.2381,25.2563,25.2381,25.2472,25900.0
2013-02-22 11:40:00,27.79,27.8,27.77,27.77,26600.0,25.2472,25.2563,25.229,25.229,26600.0
2013-02-22 11:45:00,27.77,27.81,27.77,27.81,103000.0,25.229,25.2654,25.229,25.2654,103000.0
2013-02-22 11:50:00,27.81,27.88,27.81,27.87,83600.0,25.2654,25.3289,25.2654,25.3199,83600.0
2013-02-22 11:55:00,27.86,27.87,27.82,27.83,52000.0,25.3108,25.3199,25.2744,25.2835,52000.0
2013-02-22 12:00:00,27.83,27.85,27.83,27.83,38500.0,25.2835,25.3017,25.2835,25.2835,38500.0
2013-02-22 12:05:00,27.83,27.83,27.77,27.82,133400.0,25.2835,25.2835,25.229,25.2744,133400.0
2013-02-22 12:10:00,27.81,27.83,27.81,27.83,18400.0,25.2654,25.2835,25.2654,25.2835,18400.0
2013-02-22 12:15:00,27.83,27.84,27.82,27.82,20900.0,25.2835,25.2926,25.2744,25.2744,20900.0
2013-02-22 12:20:00,27.81,27.81,27.8,27.81,7300.0,25.2654,25.2654,25.2563,25.2654,7300.0
2013-02-22 12:25:00,27.81,27.83,27.79,27.79,94200.0,25.2654,25.2835,25.2472,25.2472,94200.0
2013-02-22 12:30:00,27.79,27.84,27.79,27.84,61100.0,25.2472,25.2926,25.2472,25.2926,61100.0
2013-02-22 12:35:00,27.84,27.85,27.83,27.84,48300.0,25.2926,25.3017,25.2835,25.2926,48300.0
2013-02-22 12:40:00,27.85,27.87,27.85,27.85,84100.0,25.3017,25.3199,25.3017,25.3017,84100.0
2013-02-22 12:45:00,27.85,27.87,27.83,27.86,53600.0,25.3017,25.3199,25.2835,25.3108,53600.0
2013-02-22 12:50:00,27.87,27.88,27.84,27.86,69200.0,25.3199,25.3289,25.2926,25.3108,69200.0
2013-02-22 12:55:00,27.85,27.86,27.83,27.83,25200.0,25.3017,25.3108,25.2835,25.2835,25200.0
2013-02-22 13:00:00,27.84,27.86,27.82,27.82,23900.0,25.2926,25.3108,25.2744,25.2744,23900.0
2013-02-22 13:05:00,27.82,27.82,27.79,27.79,10500.0,25.2744,25.2744,25.2472,25.2472,10500.0
2013-02-22 13:10:00,27.78,27.79,27.75,27.76,67300.0,25.2381,25.2472,25.2108,25.2199,67300.0
2013-02-22 13:15:00,27.75,27.78,27.75,27.78,29200.0,25.2108,25.2381,25.2108,25.2381,29200.0
2013-02-22 13:20:00,27.77,27.78,27.76,27.78,17600.0,25.229,25.2381,25.2199,25.2381,17600.0
2013-02-22 13:25:00,27.77,27.77,27.75,27.77,11100.0,25.229,25.229,25.2108,25.229,11100.0
2013-02-22 13:30:00,27.77,27.78,27.76,27.77,15800.0,25.229,25.2381,25.2199,25.229,15800.0
2013-02-22 13:35:00,27.77,27.85,27.77,27.85,34300.0,25.229,25.3017,25.229,25.3017,34300.0
2013-02-22 13:40:00,27.85,27.85,27.84,27.84,22900.0,25.3017,25.3017,25.2926,25.2926,22900.0
2013-02-22 13:45:00,27.84,27.86,27.83,27.85,102100.0,25.2926,25.3108,25.2835,25.3017,102100.0
2013-02-22 13:50:00,27.86,27.86,27.84,27.85,6300.0,25.3108,25.3108,25.2926,25.3017,6300.0
2013-02-22 13:55:00,27.84,27.85,27.83,27.85,19900.0,25.2926,25.3017,25.2835,25.3017,19900.0
2013-02-22 14:00:00,27.86,27.86,27.82,27.84,86200.0,25.3108,25.3108,25.2744,25.2926,86200.0
2013-02-22 14:05:00,27.83,27.83,27.79,27.79,52500.0,25.2835,25.2835,25.2472,25.2472,52500.0
2013-02-22 14:10:00,27.8,27.82,27.8,27.82,17400.0,25.2563,25.2744,25.2563,25.2744,17400.0
2013-02-22 14:15:00,27.81,27.82,27.78,27.79,67400.0,25.2654,25.2744,25.2381,25.2472,67400.0
2013-02-22 14:20:00,27.79,27.8,27.79,27.79,32400.0,25.2472,25.2563,25.2472,25.2472,32400.0
2013-02-22 14:25:00,27.79,27.82,27.78,27.81,19200.0,25.2472,25.2744,25.2381,25.2654,19200.0
2013-02-22 14:30:00,27.82,27.83,27.8,27.81,23400.0,25.2744,25.2835,25.2563,25.2654,23400.0
2013-02-22 14:35:00,27.8,27.82,27.8,27.81,11000.0,25.2563,25.2744,25.2563,25.2654,11000.0
2013-02-22 14:40:00,27.82,27.82,27.81,27.82,28200.0,25.2744,25.2744,25.2654,25.2744,28200.0
2013-02-22 14:45:00,27.82,27.82,27.79,27.8,25600.0,25.2744,25.2744,25.2472,25.2563,25600.0
2013-02-22 14:50:00,27.8,27.86,27.8,27.84,24700.0,25.2563,25.3108,25.2563,25.2926,24700.0
2013-02-22 14:55:00,27.83,27.86,27.82,27.85,17000.0,25.2835,25.3108,25.2744,25.3017,17000.0
2013-02-22 15:00:00,27.85,27.87,27.85,27.86,14500.0,25.3017,25.3199,25.3017,25.3108,14500.0
2013-02-22 15:05:00,27.86,27.87,27.84,27.84,42800.0,25.3108,25.3199,25.2926,25.2926,42800.0
2013-02-22 15:10:00,27.85,27.87,27.85,27.86,27800.0,25.3017,25.3199,25.3017,25.3108,27800.0
2013-02-22 15:15:00,27.87,27.88,27.85,27.85,62900.0,25.3199,25.3289,25.3017,25.3017,62900.0
2013-02-22 15:20:00,27.86,27.86,27.83,27.84,59400.0,25.3108,25.3108,25.2835,25.2926,59400.0
2013-02-22 15:25:00,27.84,27.85,27.81,27.85,202000.0,25.2926,25.3017,25.2654,25.3017,202000.0
2013-02-22 15:30:00,27.86,27.89,27.85,27.88,77400.0,25.3108,25.338,25.3017,25.3289,77400.0
2013-02-22 15:35:00,27.88,27.92,27.87,27.91,40100.0,25.3289,25.3653,25.3199,25.3562,40100.0
2013-02-22 15:40:00,27.91,27.92,27.89,27.9,101100.0,25.3562,25.3653,25.338,25.3471,101100.0
2013-02-22 15:45:00,27.9,27.91,27.89,27.91,50000.0,25.3471,25.3562,25.338,25.3562,50000.0
2013-02-22 15:50:00,27.91,27.93,27.91,27.93,105500.0,25.3562,25.3744,25.3562,25.3744,105500.0
2013-02-22 15:55:00,27.93,27.95,27.92,27.95,196000.0,25.3744,25.3925,25.3653,25.3925,196000.0
2013-02-25 09:30:00,28.04,28.14,28.04,28.13,257900.0,25.4743,25.5652,25.4743,25.5561,257900.0
2013-02-25 09:35:00,28.14,28.14,28.02,28.02,88400.0,25.5652,25.5652,25.4561,25.4561,88400.0
2013-02-25 09:40:00,28.02,28.04,27.95,28.02,141600.0,25.4561,25.4743,25.3925,25.4561,141600.0
2013-02-25 09:45:00,28.03,28.05,27.97,27.97,56100.0,25.4652,25.4834,25.4107,25.4107,56100.0
2013-02-25 09:50:00,27.97,28.01,27.95,28.0,61800.0,25.4107,25.4471,25.3925,25.438,61800.0
2013-02-25 09:55:00,28.0,28.02,27.96,27.96,112400.0,25.438,25.4561,25.4016,25.4016,112400.0
2013-02-25 10:00:00,27.97,28.04,27.95,27.96,62500.0,25.4107,25.4743,25.3925,25.4016,62500.0
2013-02-25 10:05:00,27.96,27.99,27.84,27.84,227800.0,25.4016,25.4289,25.2926,25.2926,227800.0
2013-02-25 10:10:00,27.85,27.85,27.71,27.75,172400.0,25.3017,25.3017,25.1745,25.2108,172400.0
2013-02-25 10:15:00,27.74,27.77,27.73,27.77,100600.0,25.2018,25.229,25.1927,25.229,100600.0
2013-02-25 10:20:00,27.76,27.76,27.59,27.59,314900.0,25.2199,25.2199,25.0655,25.0655,314900.0
2013-02-25 10:25:00,27.6,27.64,27.54,27.55,184600.0,25.0746,25.1109,25.0201,25.0291,184600.0
2013-02-25 10:30:00,27.56,27.68,27.55,27.67,227600.0,25.0382,25.1472,25.0291,25.1382,227600.0
2013-02-25 10:35:00,27.67,27.72,27.66,27.68,92700.0,25.1382,25.1836,25.1291,25.1472,92700.0
2013-02-25 10:40:00,27.68,27.75,27.64,27.75,60400.0,25.1472,25.2108,25.1109,25.2108,60400.0
2013-02-25 10:45:00,27.77,27.8,27.73,27.8,96000.0,25.229,25.2563,25.1927,25.2563,96000.0
2013-02-25 10:50:00,27.81,27.81,27.74,27.78,45000.0,25.2654,25.2654,25.2018,25.2381,45000.0
2013-02-25 10:55:00,27.79,27.81,27.78,27.78,134300.0,25.2472,25.2654,25.2381,25.2381,134300.0
2013-02-25 11:00:00,27.78,27.8,27.72,27.77,123700.0,25.2381,25.2563,25.1836,25.229,123700.0
2013-02-25 11:05:00,27.77,27.86,27.75,27.84,40200.0,25.229,25.3108,25.2108,25.2926,40200.0
2013-02-25 11:10:00,27.84,27.85,27.81,27.83,31400.0,25.2926,25.3017,25.2654,25.2835,31400.0
2013-02-25 11:15:00,27.83,27.89,27.82,27.84,79400.0,25.2835,25.338,25.2744,25.2926,79400.0
2013-02-25 11:20:00,27.83,27.86,27.8,27.85,83600.0,25.2835,25.3108,25.2563,25.3017,83600.0
2013-02-25 11:25:00,27.86,27.88,27.83,27.86,69100.0,25.3108,25.3289,25.2835,25.3108,69100.0
2013-02-25 11:30:00,27.86,27.89,27.85,27.87,25200.0,25.3108,25.338,25.3017,25.3199,25200.0
2013-02-25 11:35:00,27.87,27.87,27.76,27.78,129000.0,25.3199,25.3199,25.2199,25.2381,129000.0
2013-02-25 11:40:00,27.78,27.78,27.73,27.73,144800.0,25.2381,25.2381,25.1927,25.1927,144800.0
2013-02-25 11:45:00,27.73,27.75,27.66,27.67,59800.0,25.1927,25.2108,25.1291,25.1382,59800.0
2013-02-25 11:50:00,27.67,27.67,27.61,27.63,125200.0,25.1382,25.1382,25.0837,25.1018,125200.0
2013-02-25 11:55:00,27.63,27.66,27.59,27.63,40900.0,25.1018,25.1291,25.0655,25.1018,40900.0
2013-02-25 12:00:00,27.63,27.64,27.59,27.64,34900.0,25.1018,25.1109,25.0655,25.1109,34900.0
2013-02-25 12:05:00,27.65,27.68,27.64,27.66,38300.0,25.12,25.1472,25.1109,25.1291,38300.0
2013-02-25 12:10:00,27.67,27.69,27.66,27.67,37700.0,25.1382,25.1563,25.1291,25.1382,37700.0
2013-02-25 12:15:00,27.67,27.69,27.64,27.67,35400.0,25.1382,25.1563,25.1109,25.1382,35400.0
2013-02-25 12:20:00,27.66,27.68,27.64,27.68,67300.0,25.1291,25.1472,25.1109,25.1472,67300.0
2013-02-25 12:25:00,27.68,27.71,27.66,27.69,41900.0,25.1472,25.1745,25.1291,25.1563,41900.0
2013-02-25 12:30:00,27.68,27.7,27.66,27.68,76500.0,25.1472,25.1654,25.1291,25.1472,76500.0
2013-02-25 12:35:00,27.69,27.7,27.64,27.65,70800.0,25.1563,25.1654,25.1109,25.12,70800.0
2013-02-25 12:40:00,27.65,27.66,27.58,27.6,52500.0,25.12,25.1291,25.0564,25.0746,52500.0
2013-02-25 12:45:00,27.6,27.71,27.6,27.71,63200.0,25.0746,25.1745,25.0746,25.1745,63200.0
2013-02-25 12:50:00,27.72,27.73,27.69,27.69,45600.0,25.1836,25.1927,25.1563,25.1563,45600.0
2013-02-25 12:55:00,27.69,27.73,27.69,27.7,41300.0,25.1563,25.1927,25.1563,25.1654,41300.0
2013-02-25 13:00:00,27.7,27.73,27.69,27.7,40400.0,25.1654,25.1927,25.1563,25.1654,40400.0
2013-02-25 13:05:00,27.69,27.69,27.66,27.68,36500.0,25.1563,25.1563,25.1291,25.1472,36500.0
2013-02-25 13:10:00,27.68,27.72,27.68,27.71,32600.0,25.1472,25.1836,25.1472,25.1745,32600.0
2013-02-25 13:15:00,27.71,27.71,27.67,27.68,92400.0,25.1745,25.1745,25.1382,25.1472,92400.0
2013-02-25 13:20:00,27.68,27.68,27.62,27.64,32900.0,25.1472,25.1472,25.0927,25.1109,32900.0
2013-02-25 13:25:00,27.65,27.66,27.62,27.62,53100.0,25.12,25.1291,25.0927,25.0927,53100.0
2013-02-25 13:30:00,27.62,27.62,27.55,27.55,77100.0,25.0927,25.0927,25.0291,25.0291,77100.0
2013-02-25 13:35:00,27.55,27.58,27.53,27.57,58600.0,25.0291,25.0564,25.011,25.0473,58600.0
2013-02-25 13:40:00,27.57,27.57,27.5,27.53,71900.0,25.0473,25.0473,24.9837,25.011,71900.0
2013-02-25 13:45:00,27.53,27.54,27.49,27.52,62500.0,25.011,25.0201,24.9746,25.0019,62500.0
2013-02-25 13:50:00,27.52,27.54,27.47,27.5,33200.0,25.0019,25.0201,24.9565,24.9837,33200.0
2013-02-25 13:55:00,27.49,27.5,27.44,27.46,53900.0,24.9746,24.9837,24.9292,24.9474,53900.0
2013-02-25 14:00:00,27.46,27.48,27.41,27.42,262400.0,24.9474,24.9655,24.902,24.911,262400.0
2013-02-25 14:05:00,27.43,27.44,27.38,27.44,176600.0,24.9201,24.9292,24.8747,24.9292,176600.0
2013-02-25 14:10:00,27.44,27.45,27.39,27.45,137000.0,24.9292,24.9383,24.8838,24.9383,137000.0
2013-02-25 14:15:00,27.44,27.46,27.42,27.45,228500.0,24.9292,24.9474,24.911,24.9383,228500.0
2013-02-25 14:20:00,27.45,27.45,27.4,27.4,162800.0,24.9383,24.9383,24.8929,24.8929,162800.0
2013-02-25 14:25:00,27.4,27.45,27.4,27.45,119700.0,24.8929,24.9383,24.8929,24.9383,119700.0
2013-02-25 14:30:00,27.45,27.5,27.45,27.47,104800.0,24.9383,24.9837,24.9383,24.9565,104800.0
2013-02-25 14:35:00,27.47,27.48,27.4,27.41,84200.0,24.9565,24.9655,24.8929,24.902,84200.0
2013-02-25 14:40:00,27.41,27.44,27.39,27.43,132300.0,24.902,24.9292,24.8838,24.9201,132300.0
2013-02-25 14:45:00,27.43,27.43,27.38,27.4,95700.0,24.9201,24.9201,24.8747,24.8929,95700.0
2013-02-25 14:50:00,27.4,27.43,27.39,27.41,91700.0,24.8929,24.9201,24.8838,24.902,91700.0
2013-02-25 14:55:00,27.42,27.47,27.41,27.42,175400.0,24.911,24.9565,24.902,24.911,175400.0
2013-02-25 15:00:00,27.42,27.46,27.39,27.4,391500.0,24.911,24.9474,24.8838,24.8929,391500.0
2013-02-25 15:05:00,27.41,27.41,27.38,27.39,254400.0,24.902,24.902,24.8747,24.8838,254400.0
2013-02-25 15:10:00,27.39,27.42,27.37,27.38,169800.0,24.8838,24.911,24.8656,24.8747,169800.0
2013-02-25 15:15:00,27.37,27.38,27.31,27.32,128700.0,24.8656,24.8747,24.8111,24.8202,128700.0
2013-02-25 15:20:00,27.31,27.33,27.29,27.32,139400.0,24.8111,24.8293,24.7929,24.8202,139400.0
2013-02-25 15:25:00,27.33,27.34,27.27,27.28,176300.0,24.8293,24.8384,24.7748,24.7838,176300.0
2013-02-25 15:30:00,27.28,27.3,27.23,27.26,213600.0,24.7838,24.802,24.7384,24.7657,213600.0
2013-02-25 15:35:00,27.25,27.26,27.19,27.2,291700.0,24.7566,24.7657,24.7021,24.7112,291700.0
2013-02-25 15:40:00,27.19,27.2,27.08,27.1,627400.0,24.7021,24.7112,24.6021,24.6203,627400.0
2013-02-25 15:45:00,27.11,27.14,27.09,27.09,428600.0,24.6294,24.6567,24.6112,24.6112,428600.0
2013-02-25 15:50:00,27.1,27.11,26.99,26.99,940400.0,24.6203,24.6294,24.5204,24.5204,940400.0
2013-02-25 15:55:00,27.0,27.0,26.94,26.95,1326900.0,24.5295,24.5295,24.475,24.484,1326900.0
2013-02-26 09:30:00,27.2,27.24,27.05,27.24,571800.0,24.7112,24.7475,24.5749,24.7475,571800.0
2013-02-26 09:35:00,27.23,27.31,27.2,27.22,271700.0,24.7384,24.8111,24.7112,24.7293,271700.0
2013-02-26 09:40:00,27.21,27.32,27.19,27.19,115100.0,24.7203,24.8202,24.7021,24.7021,115100.0
2013-02-26 09:45:00,27.19,27.19,27.1,27.17,107800.0,24.7021,24.7021,24.6203,24.6839,107800.0
2013-02-26 09:50:00,27.17,27.21,27.15,27.16,53500.0,24.6839,24.7203,24.6657,24.6748,53500.0
2013-02-26 09:55:00,27.17,27.21,27.12,27.21,159800.0,24.6839,24.7203,24.6385,24.7203,159800.0
2013-02-26 10:00:00,27.22,27.73,27.21,27.73,1473700.0,24.7293,25.1927,24.7203,25.1927,1473700.0
2013-02-26 10:05:00,27.73,27.8,27.59,27.59,734100.0,25.1927,25.2563,25.0655,25.0655,734100.0
2013-02-26 10:10:00,27.6,27.63,27.48,27.48,366600.0,25.0746,25.1018,24.9655,24.9655,366600.0
2013-02-26 10:15:00,27.47,27.54,27.45,27.49,171900.0,24.9565,25.0201,24.9383,24.9746,171900.0
2013-02-26 10:20:00,27.48,27.5,27.39,27.5,227500.0,24.9655,24.9837,24.8838,24.9837,227500.0
2013-02-26 10:25:00,27.5,27.53,27.37,27.39,169200.0,24.9837,25.011,24.8656,24.8838,169200.0
2013-02-26 10:30:00,27.37,27.39,27.31,27.35,284900.0,24.8656,24.8838,24.8111,24.8474,284900.0
2013-02-26 10:35:00,27.36,27.42,27.34,27.41,155400.0,24.8565,24.911,24.8384,24.902,155400.0
2013-02-26 10:40:00,27.42,27.47,27.4,27.43,82100.0,24.911,24.9565,24.8929,24.9201,82100.0
2013-02-26 10:45:00,27.44,27.58,27.43,27.58,172200.0,24.9292,25.0564,24.9201,25.0564,172200.0
2013-02-26 10:50:00,27.58,27.62,27.55,27.58,114400.0,25.0564,25.0927,25.0291,25.0564,114400.0
2013-02-26 10:55:00,27.58,27.59,27.51,27.54,83800.0,25.0564,25.0655,24.9928,25.0201,83800.0
2013-02-26 11:00:00,27.54,27.54,27.39,27.41,103300.0,25.0201,25.0201,24.8838,24.902,103300.0
2013-02-26 11:05:00,27.4,27.42,27.36,27.41,70100.0,24.8929,24.911,24.8565,24.902,70100.0
2013-02-26 11:10:00,27.41,27.53,27.4,27.4,113800.0,24.902,25.011,24.8929,24.8929,113800.0
2013-02-26 11:15:00,27.4,27.52,27.4,27.51,139400.0,24.8929,25.0019,24.8929,24.9928,139400.0
2013-02-26 11:20:00,27.52,27.53,27.43,27.46,95600.0,25.0019,25.011,24.9201,24.9474,95600.0
2013-02-26 11:25:00,27.46,27.53,27.44,27.46,87300.0,24.9474,25.011,24.9292,24.9474,87300.0
2013-02-26 11:30:00,27.46,27.53,27.46,27.5,86500.0,24.9474,25.011,24.9474,24.9837,86500.0
2013-02-26 11:35:00,27.5,27.51,27.4,27.42,125200.0,24.9837,24.9928,24.8929,24.911,125200.0
2013-02-26 11:40:00,27.41,27.42,27.32,27.34,93200.0,24.902,24.911,24.8202,24.8384,93200.0
2013-02-26 11:45:00,27.35,27.4,27.32,27.39,111900.0,24.8474,24.8929,24.8202,24.8838,111900.0
2013-02-26 11:50:00,27.39,27.45,27.39,27.44,39300.0,24.8838,24.9383,24.8838,24.9292,39300.0
2013-02-26 11:55:00,27.44,27.48,27.43,27.44,40400.0,24.9292,24.9655,24.9201,24.9292,40400.0
2013-02-26 12:00:00,27.44,27.52,27.42,27.52,106900.0,24.9292,25.0019,24.911,25.0019,106900.0
2013-02-26 12:05:00,27.52,27.53,27.45,27.5,52400.0,25.0019,25.011,24.9383,24.9837,52400.0
2013-02-26 12:10:00,27.51,27.51,27.47,27.5,15500.0,24.9928,24.9928,24.9565,24.9837,15500.0
2013-02-26 12:15:00,27.5,27.52,27.45,27.45,35700.0,24.9837,25.0019,24.9383,24.9383,35700.0
2013-02-26 12:20:00,27.44,27.48,27.44,27.48,11700.0,24.9292,24.9655,24.9292,24.9655,11700.0
2013-02-26 12:25:00,27.48,27.52,27.48,27.49,46300.0,24.9655,25.0019,24.9655,24.9746,46300.0
2013-02-26 12:30:00,27.49,27.58,27.47,27.57,120100.0,24.9746,25.0564,24.9565,25.0473,120100.0
2013-02-26 12:35:00,27.57,27.68,27.56,27.68,82000.0,25.0473,25.1472,25.0382,25.1472,82000.0
2013-02-26 12:40:00,27.68,27.78,27.68,27.7,426200.0,25.1472,25.2381,25.1472,25.1654,426200.0
2013-02-26 12:45:00,27.7,27.71,27.64,27.69,28500.0,25.1654,25.1745,25.1109,25.1563,28500.0
2013-02-26 12:50:00,27.69,27.73,27.68,27.7,47600.0,25.1563,25.1927,25.1472,25.1654,47600.0
2013-02-26 12:55:00,27.7,27.74,27.68,27.7,71400.0,25.1654,25.2018,25.1472,25.1654,71400.0
2013-02-26 13:00:00,27.69,27.77,27.68,27.77,134700.0,25.1563,25.229,25.1472,25.229,134700.0
2013-02-26 13:05:00,27.78,27.79,27.72,27.73,17700.0,25.2381,25.2472,25.1836,25.1927,17700.0
2013-02-26 13:10:00,27.74,27.74,27.66,27.68,128600.0,25.2018,25.2018,25.1291,25.1472,128600.0
2013-02-26 13:15:00,27.69,27.7,27.64,27.64,54000.0,25.1563,25.1654,25.1109,25.1109,54000.0
2013-02-26 13:20:00,27.65,27.67,27.61,27.66,27800.0,25.12,25.1382,25.0837,25.1291,27800.0
2013-02-26 13:25:00,27.67,27.68,27.64,27.65,100000.0,25.1382,25.1472,25.1109,25.12,100000.0
2013-02-26 13:30:00,27.65,27.7,27.65,27.68,97200.0,25.12,25.1654,25.12,25.1472,97200.0
2013-02-26 13:35:00,27.68,27.71,27.67,27.7,194300.0,25.1472,25.1745,25.1382,25.1654,194300.0
2013-02-26 13:40:00,27.69,27.73,27.69,27.69,80400.0,25.1563,25.1927,25.1563,25.1563,80400.0
2013-02-26 13:45:00,27.7,27.75,27.69,27.73,66700.0,25.1654,25.2108,25.1563,25.1927,66700.0
2013-02-26 13:50:00,27.74,27.78,27.74,27.76,87000.0,25.2018,25.2381,25.2018,25.2199,87000.0
2013-02-26 13:55:00,27.76,27.76,27.71,27.74,63700.0,25.2199,25.2199,25.1745,25.2018,63700.0
2013-02-26 14:00:00,27.73,27.77,27.71,27.77,42100.0,25.1927,25.229,25.1745,25.229,42100.0
2013-02-26 14:05:00,27.77,27.8,27.74,27.75,47300.0,25.229,25.2563,25.2018,25.2108,47300.0
2013-02-26 14:10:00,27.74,27.75,27.71,27.73,61700.0,25.2018,25.2108,25.1745,25.1927,61700.0
2013-02-26 14:15:00,27.74,27.75,27.67,27.7,70100.0,25.2018,25.2108,25.1382,25.1654,70100.0
2013-02-26 14:20:00,27.7,27.78,27.7,27.77,51900.0,25.1654,25.2381,25.1654,25.229,51900.0
2013-02-26 14:25:00,27.77,27.78,27.71,27.77,86700.0,25.229,25.2381,25.1745,25.229,86700.0
2013-02-26 14:30:00,27.77,27.81,27.77,27.81,50400.0,25.229,25.2654,25.229,25.2654,50400.0
2013-02-26 14:35:00,27.82,27.84,27.78,27.78,61800.0,25.2744,25.2926,25.2381,25.2381,61800.0
2013-02-26 14:40:00,27.77,27.78,27.73,27.76,97400.0,25.229,25.2381,25.1927,25.2199,97400.0
2013-02-26 14:45:00,27.77,27.78,27.74,27.76,77700.0,25.229,25.2381,25.2018,25.2199,77700.0
2013-02-26 14:50:00,27.76,27.78,27.74,27.76,77300.0,25.2199,25.2381,25.2018,25.2199,77300.0
2013-02-26 14:55:00,27.76,27.8,27.73,27.74,68100.0,25.2199,25.2563,25.1927,25.2018,68100.0
2013-02-26 15:00:00,27.74,27.78,27.73,27.74,59800.0,25.2018,25.2381,25.1927,25.2018,59800.0
2013-02-26 15:05:00,27.73,27.75,27.69,27.72,137900.0,25.1927,25.2108,25.1563,25.1836,137900.0
2013-02-26 15:10:00,27.73,27.74,27.69,27.72,75200.0,25.1927,25.2018,25.1563,25.1836,75200.0
2013-02-26 15:15:00,27.72,27.73,27.68,27.7,102500.0,25.1836,25.1927,25.1472,25.1654,102500.0
2013-02-26 15:20:00,27.7,27.73,27.67,27.68,100800.0,25.1654,25.1927,25.1382,25.1472,100800.0
2013-02-26 15:25:00,27.68,27.73,27.67,27.73,92400.0,25.1472,25.1927,25.1382,25.1927,92400.0
2013-02-26 15:30:00,27.74,27.74,27.67,27.72,148600.0,25.2018,25.2018,25.1382,25.1836,148600.0
2013-02-26 15:35:00,27.71,27.75,27.7,27.75,106100.0,25.1745,25.2108,25.1654,25.2108,106100.0
2013-02-26 15:40:00,27.75,27.82,27.74,27.78,147300.0,25.2108,25.2744,25.2018,25.2381,147300.0
2013-02-26 15:45:00,27.79,27.79,27.75,27.76,196900.0,25.2472,25.2472,25.2108,25.2199,196900.0
2013-02-26 15:50:00,27.77,27.8,27.76,27.78,245300.0,25.229,25.2563,25.2199,25.2381,245300.0
2013-02-26 15:55:00,27.77,27.78,27.74,27.75,308000.0,25.229,25.2381,25.2018,25.2108,308000.0
2013-02-27 09:30:00,27.76,27.94,27.6,27.89,450200.0,25.2199,25.3835,25.0746,25.338,450200.0
2013-02-27 09:35:00,27.89,28.09,27.89,27.99,145700.0,25.338,25.5197,25.338,25.4289,145700.0
2013-02-27 09:40:00,27.99,28.05,27.99,28.05,149400.0,25.4289,25.4834,25.4289,25.4834,149400.0
2013-02-27 09:45:00,28.04,28.04,27.89,27.9,170400.0,25.4743,25.4743,25.338,25.3471,170400.0
2013-02-27 09:50:00,27.9,27.98,27.86,27.97,296700.0,25.3471,25.4198,25.3108,25.4107,296700.0
2013-02-27 09:55:00,27.97,28.08,27.94,28.05,320000.0,25.4107,25.5106,25.3835,25.4834,320000.0
2013-02-27 10:00:00,28.06,28.26,28.06,28.17,522400.0,25.4925,25.6742,25.4925,25.5924,522400.0
2013-02-27 10:05:00,28.18,28.19,28.08,28.08,339900.0,25.6015,25.6106,25.5106,25.5106,339900.0
2013-02-27 10:10:00,28.08,28.16,28.08,28.15,147600.0,25.5106,25.5833,25.5106,25.5742,147600.0
2013-02-27 10:15:00,28.15,28.17,28.07,28.11,113200.0,25.5742,25.5924,25.5016,25.5379,113200.0
2013-02-27 10:20:00,28.12,28.28,28.12,28.27,147200.0,25.547,25.6923,25.547,25.6833,147200.0
2013-02-27 10:25:00,28.27,28.29,28.22,28.23,84300.0,25.6833,25.7014,25.6378,25.6469,84300.0
2013-02-27 10:30:00,28.22,28.29,28.21,28.29,58000.0,25.6378,25.7014,25.6288,25.7014,58000.0
2013-02-27 10:35:00,28.29,28.35,28.26,28.35,220200.0,25.7014,25.7559,25.6742,25.7559,220200.0
2013-02-27 10:40:00,28.35,28.39,28.31,28.32,129500.0,25.7559,25.7923,25.7196,25.7287,129500.0
2013-02-27 10:45:00,28.32,28.33,28.21,28.21,60600.0,25.7287,25.7378,25.6288,25.6288,60600.0
2013-02-27 10:50:00,28.21,28.21,28.16,28.17,89000.0,25.6288,25.6288,25.5833,25.5924,89000.0
2013-02-27 10:55:00,28.17,28.22,28.17,28.2,68100.0,25.5924,25.6378,25.5924,25.6197,68100.0
2013-02-27 11:00:00,28.19,28.33,28.19,28.3,77400.0,25.6106,25.7378,25.6106,25.7105,77400.0
2013-02-27 11:05:00,28.3,28.33,28.26,28.33,153100.0,25.7105,25.7378,25.6742,25.7378,153100.0
2013-02-27 11:10:00,28.33,28.36,28.32,28.34,55200.0,25.7378,25.765,25.7287,25.7469,55200.0
2013-02-27 11:15:00,28.34,28.34,28.3,28.33,81800.0,25.7469,25.7469,25.7105,25.7378,81800.0
2013-02-27 11:20:00,28.34,28.38,28.3,28.3,160500.0,25.7469,25.7832,25.7105,25.7105,160500.0
2013-02-27 11:25:00,28.31,28.32,28.29,28.32,45200.0,25.7196,25.7287,25.7014,25.7287,45200.0
2013-02-27 11:30:00,28.32,28.32,28.27,28.29,87300.0,25.7287,25.7287,25.6833,25.7014,87300.0
2013-02-27 11:35:00,28.28,28.35,28.28,28.35,70700.0,25.6923,25.7559,25.6923,25.7559,70700.0
2013-02-27 11:40:00,28.35,28.38,28.34,28.35,74800.0,25.7559,25.7832,25.7469,25.7559,74800.0
2013-02-27 11:45:00,28.35,28.36,28.34,28.36,19100.0,25.7559,25.765,25.7469,25.765,19100.0
2013-02-27 11:50:00,28.36,28.41,28.36,28.4,96000.0,25.765,25.8105,25.765,25.8014,96000.0
2013-02-27 11:55:00,28.4,28.46,28.4,28.44,373900.0,25.8014,25.8559,25.8014,25.8377,373900.0
2013-02-27 12:00:00,28.43,28.47,28.41,28.46,43200.0,25.8286,25.865,25.8105,25.8559,43200.0
2013-02-27 12:05:00,28.47,28.52,28.46,28.51,66000.0,25.865,25.9104,25.8559,25.9013,66000.0
2013-02-27 12:10:00,28.5,28.5,28.4,28.4,46600.0,25.8922,25.8922,25.8014,25.8014,46600.0
2013-02-27 12:15:00,28.41,28.43,28.38,28.38,27800.0,25.8105,25.8286,25.7832,25.7832,27800.0
2013-02-27 12:20:00,28.38,28.41,28.36,28.38,34500.0,25.7832,25.8105,25.765,25.7832,34500.0
2013-02-27 12:25:00,28.38,28.38,28.34,28.36,20700.0,25.7832,25.7832,25.7469,25.765,20700.0
2013-02-27 12:30:00,28.36,28.39,28.34,28.34,43200.0,25.765,25.7923,25.7469,25.7469,43200.0
2013-02-27 12:35:00,28.34,28.38,28.34,28.35,35300.0,25.7469,25.7832,25.7469,25.7559,35300.0
2013-02-27 12:40:00,28.35,28.36,28.32,28.33,26900.0,25.7559,25.765,25.7287,25.7378,26900.0
2013-02-27 12:45:00,28.33,28.35,28.31,28.32,132800.0,25.7378,25.7559,25.7196,25.7287,132800.0
2013-02-27 12:50:00,28.31,28.32,28.25,28.26,39100.0,25.7196,25.7287,25.6651,25.6742,39100.0
2013-02-27 12:55:00,28.26,28.31,28.23,28.26,65200.0,25.6742,25.7196,25.6469,25.6742,65200.0
2013-02-27 13:00:00,28.26,28.26,28.19,28.21,49100.0,25.6742,25.6742,25.6106,25.6288,49100.0
2013-02-27 13:05:00,28.21,28.27,28.21,28.27,58900.0,25.6288,25.6833,25.6288,25.6833,58900.0
2013-02-27 13:10:00,28.27,28.31,28.25,28.29,72500.0,25.6833,25.7196,25.6651,25.7014,72500.0
2013-02-27 13:15:00,28.29,28.29,28.26,28.27,20100.0,25.7014,25.7014,25.6742,25.6833,20100.0
2013-02-27 13:20:00,28.27,28.29,28.26,28.28,51500.0,25.6833,25.7014,25.6742,25.6923,51500.0
2013-02-27 13:25:00,28.27,28.3,28.26,28.3,26400.0,25.6833,25.7105,25.6742,25.7105,26400.0
2013-02-27 13:30:00,28.3,28.33,28.3,28.32,63000.0,25.7105,25.7378,25.7105,25.7287,63000.0
2013-02-27 13:35:00,28.32,28.35,28.3,28.35,41400.0,25.7287,25.7559,25.7105,25.7559,41400.0
2013-02-27 13:40:00,28.35,28.36,28.32,28.33,26500.0,25.7559,25.765,25.7287,25.7378,26500.0
2013-02-27 13:45:00,28.33,28.33,28.29,28.31,47200.0,25.7378,25.7378,25.7014,25.7196,47200.0
2013-02-27 13:50:00,28.3,28.33,28.3,28.32,30600.0,25.7105,25.7378,25.7105,25.7287,30600.0
2013-02-27 13:55:00,28.32,28.33,28.27,28.29,36800.0,25.7287,25.7378,25.6833,25.7014,36800.0
2013-02-27 14:00:00,28.3,28.33,28.3,28.32,69800.0,25.7105,25.7378,25.7105,25.7287,69800.0
2013-02-27 14:05:00,28.31,28.32,28.29,28.31,24000.0,25.7196,25.7287,25.7014,25.7196,24000.0
2013-02-27 14:10:00,28.32,28.39,28.31,28.38,96600.0,25.7287,25.7923,25.7196,25.7832,96600.0
2013-02-27 14:15:00,28.38,28.39,28.37,28.38,52400.0,25.7832,25.7923,25.7741,25.7832,52400.0
2013-02-27 14:20:00,28.37,28.41,28.37,28.39,81900.0,25.7741,25.8105,25.7741,25.7923,81900.0
2013-02-27 14:25:00,28.39,28.39,28.32,28.33,36000.0,25.7923,25.7923,25.7287,25.7378,36000.0
2013-02-27 14:30:00,28.33,28.37,28.32,28.37,40400.0,25.7378,25.7741,25.7287,25.7741,40400.0
2013-02-27 14:35:00,28.37,28.38,28.36,28.37,27500.0,25.7741,25.7832,25.765,25.7741,27500.0
2013-02-27 14:40:00,28.37,28.37,28.32,28.35,57800.0,25.7741,25.7741,25.7287,25.7559,57800.0
2013-02-27 14:45:00,28.36,28.4,28.36,28.38,85600.0,25.765,25.8014,25.765,25.7832,85600.0
2013-02-27 14:50:00,28.39,28.4,28.35,28.39,95000.0,25.7923,25.8014,25.7559,25.7923,95000.0
2013-02-27 14:55:00,28.39,28.45,28.36,28.45,91900.0,25.7923,25.8468,25.765,25.8468,91900.0
2013-02-27 15:00:00,28.45,28.45,28.39,28.42,98300.0,25.8468,25.8468,25.7923,25.8195,98300.0
2013-02-27 15:05:00,28.43,28.43,28.41,28.43,54900.0,25.8286,25.8286,25.8105,25.8286,54900.0
2013-02-27 15:10:00,28.44,28.47,28.42,28.47,55300.0,25.8377,25.865,25.8195,25.865,55300.0
2013-02-27 15:15:00,28.47,28.48,28.45,28.46,39800.0,25.865,25.874,25.8468,25.8559,39800.0
2013-02-27 15:20:00,28.48,28.49,28.47,28.49,33500.0,25.874,25.8831,25.865,25.8831,33500.0
2013-02-27 15:25:00,28.48,28.51,28.44,28.46,143200.0,25.874,25.9013,25.8377,25.8559,143200.0
2013-02-27 15:30:00,28.46,28.49,28.43,28.48,67700.0,25.8559,25.8831,25.8286,25.874,67700.0
2013-02-27 15:35:00,28.48,28.51,28.46,28.5,70500.0,25.874,25.9013,25.8559,25.8922,70500.0
2013-02-27 15:40:00,28.5,28.51,28.45,28.47,139600.0,25.8922,25.9013,25.8468,25.865,139600.0
2013-02-27 15:45:00,28.47,28.48,28.44,28.45,279200.0,25.865,25.874,25.8377,25.8468,279200.0
2013-02-27 15:50:00,28.44,28.45,28.42,28.44,252200.0,25.8377,25.8468,25.8195,25.8377,252200.0
2013-02-27 15:55:00,28.43,28.44,28.36,28.37,437600.0,25.8286,25.8377,25.765,25.7741,437600.0
2013-02-28 09:30:00,28.44,28.46,28.26,28.37,95100.0,25.8377,25.8559,25.6742,25.7741,95100.0
2013-02-28 09:35:00,28.38,28.48,28.37,28.47,69100.0,25.7832,25.874,25.7741,25.865,69100.0
2013-02-28 09:40:00,28.47,28.57,28.46,28.55,94700.0,25.865,25.9558,25.8559,25.9376,94700.0
2013-02-28 09:45:00,28.55,28.7,28.53,28.69,107500.0,25.9376,26.0739,25.9195,26.0648,107500.0
2013-02-28 09:50:00,28.68,28.68,28.53,28.56,86800.0,26.0557,26.0557,25.9195,25.9467,86800.0
2013-02-28 09:55:00,28.56,28.56,28.46,28.51,61400.0,25.9467,25.9467,25.8559,25.9013,61400.0
2013-02-28 10:00:00,28.52,28.53,28.32,28.35,86400.0,25.9104,25.9195,25.7287,25.7559,86400.0
2013-02-28 10:05:00,28.36,28.46,28.34,28.45,79100.0,25.765,25.8559,25.7469,25.8468,79100.0
2013-02-28 10:10:00,28.45,28.46,28.41,28.45,73700.0,25.8468,25.8559,25.8105,25.8468,73700.0
2013-02-28 10:15:00,28.44,28.48,28.44,28.48,94700.0,25.8377,25.874,25.8377,25.874,94700.0
2013-02-28 10:20:00,28.49,28.57,28.49,28.51,114900.0,25.8831,25.9558,25.8831,25.9013,114900.0
2013-02-28 10:25:00,28.51,28.53,28.48,28.52,65300.0,25.9013,25.9195,25.874,25.9104,65300.0
2013-02-28 10:30:00,28.51,28.51,28.46,28.5,61100.0,25.9013,25.9013,25.8559,25.8922,61100.0
2013-02-28 10:35:00,28.51,28.55,28.51,28.52,39800.0,25.9013,25.9376,25.9013,25.9104,39800.0
2013-02-28 10:40:00,28.51,28.53,28.4,28.44,94800.0,25.9013,25.9195,25.8014,25.8377,94800.0
2013-02-28 10:45:00,28.45,28.45,28.38,28.38,56600.0,25.8468,25.8468,25.7832,25.7832,56600.0
2013-02-28 10:50:00,28.38,28.4,28.36,28.36,88500.0,25.7832,25.8014,25.765,25.765,88500.0
2013-02-28 10:55:00,28.36,28.36,28.32,28.33,89900.0,25.765,25.765,25.7287,25.7378,89900.0
2013-02-28 11:00:00,28.33,28.33,28.28,28.33,80900.0,25.7378,25.7378,25.6923,25.7378,80900.0
2013-02-28 11:05:00,28.33,28.43,28.33,28.39,122300.0,25.7378,25.8286,25.7378,25.7923,122300.0
2013-02-28 11:10:00,28.4,28.43,28.4,28.42,30500.0,25.8014,25.8286,25.8014,25.8195,30500.0
2013-02-28 11:15:00,28.42,28.45,28.42,28.42,35700.0,25.8195,25.8468,25.8195,25.8195,35700.0
2013-02-28 11:20:00,28.41,28.43,28.4,28.42,14900.0,25.8105,25.8286,25.8014,25.8195,14900.0
2013-02-28 11:25:00,28.41,28.42,28.39,28.42,20400.0,25.8105,25.8195,25.7923,25.8195,20400.0
2013-02-28 11:30:00,28.42,28.42,28.32,28.34,259900.0,25.8195,25.8195,25.7287,25.7469,259900.0
2013-02-28 11:35:00,28.34,28.34,28.27,28.28,45600.0,25.7469,25.7469,25.6833,25.6923,45600.0
2013-02-28 11:40:00,28.28,28.33,28.26,28.3,85400.0,25.6923,25.7378,25.6742,25.7105,85400.0
2013-02-28 11:45:00,28.3,28.3,28.26,28.27,36600.0,25.7105,25.7105,25.6742,25.6833,36600.0
2013-02-28 11:50:00,28.28,28.32,28.27,28.31,18100.0,25.6923,25.7287,25.6833,25.7196,18100.0
2013-02-28 11:55:00,28.31,28.36,28.29,28.35,22100.0,25.7196,25.765,25.7014,25.7559,22100.0
2013-02-28 12:00:00,28.36,28.38,28.34,28.37,21100.0,25.765,25.7832,25.7469,25.7741,21100.0
2013-02-28 12:05:00,28.38,28.38,28.35,28.37,15500.0,25.7832,25.7832,25.7559,25.7741,15500.0
2013-02-28 12:10:00,28.36,28.36,28.32,28.33,14000.0,25.765,25.765,25.7287,25.7378,14000.0
2013-02-28 12:15:00,28.33,28.39,28.32,28.39,38600.0,25.7378,25.7923,25.7287,25.7923,38600.0
2013-02-28 12:20:00,28.39,28.42,28.38,28.42,9700.0,25.7923,25.8195,25.7832,25.8195,9700.0
2013-02-28 12:25:00,28.42,28.42,28.39,28.4,20800.0,25.8195,25.8195,25.7923,25.8014,20800.0
2013-02-28 12:30:00,28.41,28.44,28.39,28.44,24600.0,25.8105,25.8377,25.7923,25.8377,24600.0
2013-02-28 12:35:00,28.45,28.48,28.44,28.47,17700.0,25.8468,25.874,25.8377,25.865,17700.0
2013-02-28 12:40:00,28.47,28.49,28.47,28.49,9400.0,25.865,25.8831,25.865,25.8831,9400.0
2013-02-28 12:45:00,28.49,28.51,28.49,28.51,26900.0,25.8831,25.9013,25.8831,25.9013,26900.0
2013-02-28 12:50:00,28.5,28.5,28.44,28.44,28300.0,25.8922,25.8922,25.8377,25.8377,28300.0
2013-02-28 12:55:00,28.43,28.44,28.4,28.4,20400.0,25.8286,25.8377,25.8014,25.8014,20400.0
2013-02-28 13:00:00,28.39,28.44,28.39,28.43,27500.0,25.7923,25.8377,25.7923,25.8286,27500.0
2013-02-28 13:05:00,28.42,28.44,28.41,28.44,25900.0,25.8195,25.8377,25.8105,25.8377,25900.0
2013-02-28 13:10:00,28.43,28.44,28.39,28.41,25800.0,25.8286,25.8377,25.7923,25.8105,25800.0
2013-02-28 13:15:00,28.4,28.43,28.39,28.43,18700.0,25.8014,25.8286,25.7923,25.8286,18700.0
2013-02-28 13:20:00,28.43,28.47,28.43,28.47,8200.0,25.8286,25.865,25.8286,25.865,8200.0
2013-02-28 13:25:00,28.48,28.5,28.48,28.49,28800.0,25.874,25.8922,25.874,25.8831,28800.0
2013-02-28 13:30:00,28.49,28.5,28.44,28.45,11000.0,25.8831,25.8922,25.8377,25.8468,11000.0
2013-02-28 13:35:00,28.46,28.48,28.43,28.43,19100.0,25.8559,25.874,25.8286,25.8286,19100.0
2013-02-28 13:40:00,28.42,28.44,28.42,28.44,34100.0,25.8195,25.8377,25.8195,25.8377,34100.0
2013-02-28 13:45:00,28.44,28.48,28.43,28.48,22000.0,25.8377,25.874,25.8286,25.874,22000.0
2013-02-28 13:50:00,28.49,28.5,28.46,28.49,35600.0,25.8831,25.8922,25.8559,25.8831,35600.0
2013-02-28 13:55:00,28.5,28.51,28.45,28.48,35300.0,25.8922,25.9013,25.8468,25.874,35300.0
2013-02-28 14:00:00,28.47,28.48,28.46,28.48,26400.0,25.865,25.874,25.8559,25.874,26400.0
2013-02-28 14:05:00,28.48,28.52,28.47,28.52,13900.0,25.874,25.9104,25.865,25.9104,13900.0
2013-02-28 14:10:00,28.52,28.54,28.52,28.54,33500.0,25.9104,25.9286,25.9104,25.9286,33500.0
2013-02-28 14:15:00,28.53,28.53,28.51,28.52,22100.0,25.9195,25.9195,25.9013,25.9104,22100.0
2013-02-28 14:20:00,28.53,28.55,28.52,28.52,24900.0,25.9195,25.9376,25.9104,25.9104,24900.0
2013-02-28 14:25:00,28.52,28.52,28.5,28.52,40400.0,25.9104,25.9104,25.8922,25.9104,40400.0
2013-02-28 14:30:00,28.52,28.54,28.44,28.44,37300.0,25.9104,25.9286,25.8377,25.8377,37300.0
2013-02-28 14:35:00,28.43,28.45,28.42,28.45,21300.0,25.8286,25.8468,25.8195,25.8468,21300.0
2013-02-28 14:40:00,28.45,28.46,28.43,28.45,17600.0,25.8468,25.8559,25.8286,25.8468,17600.0
2013-02-28 14:45:00,28.45,28.45,28.41,28.43,46900.0,25.8468,25.8468,25.8105,25.8286,46900.0
2013-02-28 14:50:00,28.42,28.44,28.39,28.44,40700.0,25.8195,25.8377,25.7923,25.8377,40700.0
2013-02-28 14:55:00,28.44,28.44,28.41,28.41,30100.0,25.8377,25.8377,25.8105,25.8105,30100.0
2013-02-28 15:00:00,28.41,28.41,28.38,28.4,30600.0,25.8105,25.8105,25.7832,25.8014,30600.0
2013-02-28 15:05:00,28.4,28.4,28.36,28.37,57700.0,25.8014,25.8014,25.765,25.7741,57700.0
2013-02-28 15:10:00,28.38,28.39,28.33,28.35,48800.0,25.7832,25.7923,25.7378,25.7559,48800.0
2013-02-28 15:15:00,28.34,28.36,28.33,28.36,57400.0,25.7469,25.765,25.7378,25.765,57400.0
2013-02-28 15:20:00,28.37,28.4,28.35,28.39,166500.0,25.7741,25.8014,25.7559,25.7923,166500.0
2013-02-28 15:25:00,28.39,28.41,28.37,28.39,51100.0,25.7923,25.8105,25.7741,25.7923,51100.0
2013-02-28 15:30:00,28.39,28.41,28.38,28.4,148800.0,25.7923,25.8105,25.7832,25.8014,148800.0
2013-02-28 15:35:00,28.39,28.41,28.37,28.4,357200.0,25.7923,25.8105,25.7741,25.8014,357200.0
2013-02-28 15:40:00,28.39,28.4,28.35,28.39,73000.0,25.7923,25.8014,25.7559,25.7923,73000.0
2013-02-28 15:45:00,28.39,28.41,28.35,28.38,90000.0,25.7923,25.8105,25.7559,25.7832,90000.0
2013-02-28 15:50:00,28.38,28.39,28.35,28.36,140900.0,25.7832,25.7923,25.7559,25.765,140900.0
2013-02-28 15:55:00,28.36,28.39,28.29,28.29,170000.0,25.765,25.7923,25.7014,25.7014,170000.0
2013-03-01 09:30:00,28.03,28.13,27.93,27.93,100800.0,25.4652,25.5561,25.3744,25.3744,100800.0
2013-03-01 09:35:00,27.96,27.97,27.84,27.84,113000.0,25.4016,25.4107,25.2926,25.2926,113000.0
2013-03-01 09:40:00,27.84,28.03,27.82,28.02,97300.0,25.2926,25.4652,25.2744,25.4561,97300.0
2013-03-01 09:45:00,28.02,28.08,27.96,28.06,122800.0,25.4561,25.5106,25.4016,25.4925,122800.0
2013-03-01 09:50:00,28.07,28.1,28.02,28.1,145300.0,25.5016,25.5288,25.4561,25.5288,145300.0
2013-03-01 09:55:00,28.12,28.18,28.02,28.04,102900.0,25.547,25.6015,25.4561,25.4743,102900.0
2013-03-01 10:00:00,28.06,28.2,28.05,28.16,67900.0,25.4925,25.6197,25.4834,25.5833,67900.0
2013-03-01 10:05:00,28.16,28.28,28.16,28.26,83200.0,25.5833,25.6923,25.5833,25.6742,83200.0
2013-03-01 10:10:00,28.26,28.26,28.22,28.22,35800.0,25.6742,25.6742,25.6378,25.6378,35800.0
2013-03-01 10:15:00,28.22,28.22,28.06,28.08,41200.0,25.6378,25.6378,25.4925,25.5106,41200.0
2013-03-01 10:20:00,28.08,28.08,28.02,28.05,33200.0,25.5106,25.5106,25.4561,25.4834,33200.0
2013-03-01 10:25:00,28.05,28.15,28.05,28.15,52100.0,25.4834,25.5742,25.4834,25.5742,52100.0
2013-03-01 10:30:00,28.15,28.2,28.13,28.14,35500.0,25.5742,25.6197,25.5561,25.5652,35500.0
2013-03-01 10:35:00,28.15,28.2,28.15,28.18,65000.0,25.5742,25.6197,25.5742,25.6015,65000.0
2013-03-01 10:40:00,28.18,28.24,28.16,28.23,75800.0,25.6015,25.656,25.5833,25.6469,75800.0
2013-03-01 10:45:00,28.23,28.24,28.15,28.15,62900.0,25.6469,25.656,25.5742,25.5742,62900.0
2013-03-01 10:50:00,28.15,28.25,28.14,28.25,59900.0,25.5742,25.6651,25.5652,25.6651,59900.0
2013-03-01 10:55:00,28.26,28.35,28.26,28.35,46700.0,25.6742,25.7559,25.6742,25.7559,46700.0
2013-03-01 11:00:00,28.35,28.39,28.3,28.3,56600.0,25.7559,25.7923,25.7105,25.7105,56600.0
2013-03-01 11:05:00,28.3,28.39,28.3,28.35,43800.0,25.7105,25.7923,25.7105,25.7559,43800.0
2013-03-01 11:10:00,28.36,28.38,28.29,28.29,43000.0,25.765,25.7832,25.7014,25.7014,43000.0
2013-03-01 11:15:00,28.29,28.29,28.23,28.25,64300.0,25.7014,25.7014,25.6469,25.6651,64300.0
2013-03-01 11:20:00,28.25,28.36,28.23,28.36,55100.0,25.6651,25.765,25.6469,25.765,55100.0
2013-03-01 11:25:00,28.37,28.41,28.33,28.33,17800.0,25.7741,25.8105,25.7378,25.7378,17800.0
2013-03-01 11:30:00,28.34,28.38,28.32,28.38,14800.0,25.7469,25.7832,25.7287,25.7832,14800.0
2013-03-01 11:35:00,28.37,28.41,28.32,28.39,68800.0,25.7741,25.8105,25.7287,25.7923,68800.0
2013-03-01 11:40:00,28.38,28.38,28.2,28.32,48900.0,25.7832,25.7832,25.6197,25.7287,48900.0
2013-03-01 11:45:00,28.32,28.32,28.26,28.28,19300.0,25.7287,25.7287,25.6742,25.6923,19300.0
2013-03-01 11:50:00,28.29,28.33,28.28,28.3,35400.0,25.7014,25.7378,25.6923,25.7105,35400.0
2013-03-01 11:55:00,28.3,28.45,28.3,28.43,76700.0,25.7105,25.8468,25.7105,25.8286,76700.0
2013-03-01 12:00:00,28.43,28.48,28.41,28.46,52600.0,25.8286,25.874,25.8105,25.8559,52600.0
2013-03-01 12:05:00,28.46,28.5,28.45,28.5,45500.0,25.8559,25.8922,25.8468,25.8922,45500.0
2013-03-01 12:10:00,28.5,28.52,28.46,28.46,49200.0,25.8922,25.9104,25.8559,25.8559,49200.0
2013-03-01 12:15:00,28.46,28.53,28.46,28.49,25300.0,25.8559,25.9195,25.8559,25.8831,25300.0
2013-03-01 12:20:00,28.5,28.51,28.45,28.5,35700.0,25.8922,25.9013,25.8468,25.8922,35700.0
2013-03-01 12:25:00,28.5,28.5,28.44,28.44,11300.0,25.8922,25.8922,25.8377,25.8377,11300.0
2013-03-01 12:30:00,28.44,28.48,28.43,28.43,17400.0,25.8377,25.874,25.8286,25.8286,17400.0
2013-03-01 12:35:00,28.42,28.46,28.4,28.45,35200.0,25.8195,25.8559,25.8014,25.8468,35200.0
2013-03-01 12:40:00,28.46,28.46,28.43,28.44,29500.0,25.8559,25.8559,25.8286,25.8377,29500.0
2013-03-01 12:45:00,28.44,28.45,28.42,28.42,8100.0,25.8377,25.8468,25.8195,25.8195,8100.0
2013-03-01 12:50:00,28.42,28.45,28.42,28.43,10000.0,25.8195,25.8468,25.8195,25.8286,10000.0
2013-03-01 12:55:00,28.43,28.51,28.43,28.47,36000.0,25.8286,25.9013,25.8286,25.865,36000.0
2013-03-01 13:00:00,28.48,28.5,28.46,28.46,18800.0,25.874,25.8922,25.8559,25.8559,18800.0
2013-03-01 13:05:00,28.46,28.46,28.38,28.38,18800.0,25.8559,25.8559,25.7832,25.7832,18800.0
2013-03-01 13:10:00,28.38,28.42,28.38,28.4,13300.0,25.7832,25.8195,25.7832,25.8014,13300.0
2013-03-01 13:15:00,28.4,28.44,28.39,28.41,17800.0,25.8014,25.8377,25.7923,25.8105,17800.0
2013-03-01 13:20:00,28.41,28.46,28.39,28.45,25800.0,25.8105,25.8559,25.7923,25.8468,25800.0
2013-03-01 13:25:00,28.44,28.45,28.39,28.41,18300.0,25.8377,25.8468,25.7923,25.8105,18300.0
2013-03-01 13:30:00,28.42,28.43,28.35,28.4,42400.0,25.8195,25.8286,25.7559,25.8014,42400.0
2013-03-01 13:35:00,28.4,28.41,28.37,28.41,28200.0,25.8014,25.8105,25.7741,25.8105,28200.0
2013-03-01 13:40:00,28.41,28.44,28.38,28.41,27800.0,25.8105,25.8377,25.7832,25.8105,27800.0
2013-03-01 13:45:00,28.4,28.41,28.36,28.36,19200.0,25.8014,25.8105,25.765,25.765,19200.0
2013-03-01 13:50:00,28.35,28.36,28.33,28.35,35800.0,25.7559,25.765,25.7378,25.7559,35800.0
2013-03-01 13:55:00,28.35,28.4,28.34,28.4,14500.0,25.7559,25.8014,25.7469,25.8014,14500.0
2013-03-01 14:00:00,28.39,28.47,28.39,28.47,26100.0,25.7923,25.865,25.7923,25.865,26100.0
2013-03-01 14:05:00,28.47,28.51,28.47,28.48,8800.0,25.865,25.9013,25.865,25.874,8800.0
2013-03-01 14:10:00,28.47,28.49,28.45,28.47,29100.0,25.865,25.8831,25.8468,25.865,29100.0
2013-03-01 14:15:00,28.46,28.48,28.44,28.48,9800.0,25.8559,25.874,25.8377,25.874,9800.0
2013-03-01 14:20:00,28.48,28.5,28.39,28.39,47800.0,25.874,25.8922,25.7923,25.7923,47800.0
2013-03-01 14:25:00,28.39,28.4,28.36,28.4,23200.0,25.7923,25.8014,25.765,25.8014,23200.0
2013-03-01 14:30:00,28.4,28.42,28.36,28.37,39700.0,25.8014,25.8195,25.765,25.7741,39700.0
2013-03-01 14:35:00,28.37,28.42,28.34,28.34,35300.0,25.7741,25.8195,25.7469,25.7469,35300.0
2013-03-01 14:40:00,28.34,28.38,28.34,28.38,23000.0,25.7469,25.7832,25.7469,25.7832,23000.0
2013-03-01 14:45:00,28.38,28.38,28.32,28.32,40700.0,25.7832,25.7832,25.7287,25.7287,40700.0
2013-03-01 14:50:00,28.31,28.33,28.28,28.32,19700.0,25.7196,25.7378,25.6923,25.7287,19700.0
2013-03-01 14:55:00,28.33,28.34,28.29,28.33,42100.0,25.7378,25.7469,25.7014,25.7378,42100.0
2013-03-01 15:00:00,28.33,28.39,28.33,28.33,36600.0,25.7378,25.7923,25.7378,25.7378,36600.0
2013-03-01 15:05:00,28.32,28.39,28.32,28.36,105100.0,25.7287,25.7923,25.7287,25.765,105100.0
2013-03-01 15:10:00,28.36,28.38,28.33,28.34,22900.0,25.765,25.7832,25.7378,25.7469,22900.0
2013-03-01 15:15:00,28.33,28.36,28.32,28.32,70300.0,25.7378,25.765,25.7287,25.7287,70300.0
2013-03-01 15:20:00,28.31,28.34,28.28,28.3,120500.0,25.7196,25.7469,25.6923,25.7105,120500.0
2013-03-01 15:25:00,28.3,28.37,28.3,28.33,37400.0,25.7105,25.7741,25.7105,25.7378,37400.0
2013-03-01 15:30:00,28.32,28.38,28.32,28.34,46800.0,25.7287,25.7832,25.7287,25.7469,46800.0
2013-03-01 15:35:00,28.34,28.41,28.33,28.38,39900.0,25.7469,25.8105,25.7378,25.7832,39900.0
2013-03-01 15:40:00,28.37,28.37,28.32,28.33,44900.0,25.7741,25.7741,25.7287,25.7378,44900.0
2013-03-01 15:45:00,28.33,28.42,28.33,28.42,77800.0,25.7378,25.8195,25.7378,25.8195,77800.0
2013-03-01 15:50:00,28.42,28.45,28.38,28.39,139300.0,25.8195,25.8468,25.7832,25.7923,139300.0
2013-03-01 15:55:00,28.4,28.42,28.36,28.41,96600.0,25.8014,25.8195,25.765,25.8105,96600.0
2013-03-04 09:30:00,28.14,28.49,28.14,28.31,72700.0,25.5652,25.8831,25.5652,25.7196,72700.0
2013-03-04 09:35:00,28.31,28.41,28.29,28.37,192300.0,25.7196,25.8105,25.7014,25.7741,192300.0
2013-03-04 09:40:00,28.37,28.39,28.25,28.27,107100.0,25.7741,25.7923,25.6651,25.6833,107100.0
2013-03-04 09:45:00,28.27,28.32,28.21,28.27,79000.0,25.6833,25.7287,25.6288,25.6833,79000.0
2013-03-04 09:50:00,28.27,28.4,28.26,28.39,52000.0,25.6833,25.8014,25.6742,25.7923,52000.0
2013-03-04 09:55:00,28.4,28.45,28.37,28.42,99900.0,25.8014,25.8468,25.7741,25.8195,99900.0
2013-03-04 10:00:00,28.4,28.45,28.38,28.42,82600.0,25.8014,25.8468,25.7832,25.8195,82600.0
2013-03-04 10:05:00,28.41,28.46,28.39,28.43,51300.0,25.8105,25.8559,25.7923,25.8286,51300.0
2013-03-04 10:10:00,28.43,28.44,28.28,28.29,83300.0,25.8286,25.8377,25.6923,25.7014,83300.0
2013-03-04 10:15:00,28.29,28.3,28.26,28.29,21800.0,25.7014,25.7105,25.6742,25.7014,21800.0
2013-03-04 10:20:00,28.3,28.34,28.27,28.3,74100.0,25.7105,25.7469,25.6833,25.7105,74100.0
2013-03-04 10:25:00,28.3,28.38,28.29,28.38,46300.0,25.7105,25.7832,25.7014,25.7832,46300.0
2013-03-04 10:30:00,28.37,28.42,28.37,28.4,42200.0,25.7741,25.8195,25.7741,25.8014,42200.0
2013-03-04 10:35:00,28.4,28.44,28.36,28.44,43400.0,25.8014,25.8377,25.765,25.8377,43400.0
2013-03-04 10:40:00,28.45,28.5,28.44,28.47,91200.0,25.8468,25.8922,25.8377,25.865,91200.0
2013-03-04 10:45:00,28.47,28.49,28.44,28.44,29800.0,25.865,25.8831,25.8377,25.8377,29800.0
2013-03-04 10:50:00,28.45,28.48,28.41,28.42,44700.0,25.8468,25.874,25.8105,25.8195,44700.0
2013-03-04 10:55:00,28.42,28.42,28.37,28.41,39200.0,25.8195,25.8195,25.7741,25.8105,39200.0
2013-03-04 11:00:00,28.41,28.42,28.36,28.41,27500.0,25.8105,25.8195,25.765,25.8105,27500.0
2013-03-04 11:05:00,28.42,28.43,28.35,28.37,36900.0,25.8195,25.8286,25.7559,25.7741,36900.0
2013-03-04 11:10:00,28.37,28.41,28.36,28.37,33000.0,25.7741,25.8105,25.765,25.7741,33000.0
2013-03-04 11:15:00,28.37,28.46,28.33,28.46,73500.0,25.7741,25.8559,25.7378,25.8559,73500.0
2013-03-04 11:20:00,28.46,28.46,28.41,28.45,45700.0,25.8559,25.8559,25.8105,25.8468,45700.0
2013-03-04 11:25:00,28.46,28.5,28.45,28.48,77600.0,25.8559,25.8922,25.8468,25.874,77600.0
2013-03-04 11:30:00,28.48,28.51,28.43,28.44,150900.0,25.874,25.9013,25.8286,25.8377,150900.0
2013-03-04 11:35:00,28.44,28.51,28.44,28.51,25500.0,25.8377,25.9013,25.8377,25.9013,25500.0
2013-03-04 11:40:00,28.5,28.51,28.46,28.47,19200.0,25.8922,25.9013,25.8559,25.865,19200.0
2013-03-04 11:45:00,28.48,28.52,28.47,28.5,40400.0,25.874,25.9104,25.865,25.8922,40400.0
2013-03-04 11:50:00,28.5,28.51,28.47,28.47,23800.0,25.8922,25.9013,25.865,25.865,23800.0
2013-03-04 11:55:00,28.47,28.5,28.46,28.46,15700.0,25.865,25.8922,25.8559,25.8559,15700.0
2013-03-04 12:00:00,28.46,28.47,28.43,28.44,8900.0,25.8559,25.865,25.8286,25.8377,8900.0
2013-03-04 12:05:00,28.44,28.44,28.38,28.38,15500.0,25.8377,25.8377,25.7832,25.7832,15500.0
2013-03-04 12:10:00,28.38,28.41,28.36,28.41,21900.0,25.7832,25.8105,25.765,25.8105,21900.0
2013-03-04 12:15:00,28.41,28.41,28.32,28.34,27300.0,25.8105,25.8105,25.7287,25.7469,27300.0
2013-03-04 12:20:00,28.33,28.34,28.3,28.3,12600.0,25.7378,25.7469,25.7105,25.7105,12600.0
2013-03-04 12:25:00,28.3,28.32,28.28,28.3,16900.0,25.7105,25.7287,25.6923,25.7105,16900.0
2013-03-04 12:30:00,28.3,28.3,28.26,28.27,24800.0,25.7105,25.7105,25.6742,25.6833,24800.0
2013-03-04 12:35:00,28.28,28.33,28.26,28.31,23200.0,25.6923,25.7378,25.6742,25.7196,23200.0
2013-03-04 12:40:00,28.31,28.44,28.31,28.41,158700.0,25.7196,25.8377,25.7196,25.8105,158700.0
2013-03-04 12:45:00,28.4,28.4,28.37,28.39,23400.0,25.8014,25.8014,25.7741,25.7923,23400.0
2013-03-04 12:50:00,28.39,28.42,28.38,28.4,26200.0,25.7923,25.8195,25.7832,25.8014,26200.0
2013-03-04 12:55:00,28.41,28.48,28.4,28.46,36500.0,25.8105,25.874,25.8014,25.8559,36500.0
2013-03-04 13:00:00,28.46,28.46,28.41,28.42,18400.0,25.8559,25.8559,25.8105,25.8195,18400.0
2013-03-04 13:05:00,28.42,28.42,28.37,28.39,17200.0,25.8195,25.8195,25.7741,25.7923,17200.0
2013-03-04 13:10:00,28.39,28.42,28.37,28.42,14200.0,25.7923,25.8195,25.7741,25.8195,14200.0
2013-03-04 13:15:00,28.42,28.46,28.42,28.43,17600.0,25.8195,25.8559,25.8195,25.8286,17600.0
2013-03-04 13:20:00,28.44,28.53,28.44,28.52,30700.0,25.8377,25.9195,25.8377,25.9104,30700.0
2013-03-04 13:25:00,28.52,28.53,28.48,28.51,20900.0,25.9104,25.9195,25.874,25.9013,20900.0
2013-03-04 13:30:00,28.52,28.55,28.47,28.49,36900.0,25.9104,25.9376,25.865,25.8831,36900.0
2013-03-04 13:35:00,28.48,28.51,28.47,28.47,24500.0,25.874,25.9013,25.865,25.865,24500.0
2013-03-04 13:40:00,28.47,28.52,28.47,28.51,26800.0,25.865,25.9104,25.865,25.9013,26800.0
2013-03-04 13:45:00,28.5,28.54,28.49,28.54,27100.0,25.8922,25.9286,25.8831,25.9286,27100.0
2013-03-04 13:50:00,28.54,28.55,28.52,28.52,32700.0,25.9286,25.9376,25.9104,25.9104,32700.0
2013-03-04 13:55:00,28.52,28.53,28.48,28.53,26700.0,25.9104,25.9195,25.874,25.9195,26700.0
2013-03-04 14:00:00,28.52,28.53,28.48,28.49,32600.0,25.9104,25.9195,25.874,25.8831,32600.0
2013-03-04 14:05:00,28.49,28.55,28.49,28.52,18600.0,25.8831,25.9376,25.8831,25.9104,18600.0
2013-03-04 14:10:00,28.52,28.52,28.48,28.52,16000.0,25.9104,25.9104,25.874,25.9104,16000.0
2013-03-04 14:15:00,28.52,28.54,28.48,28.49,21400.0,25.9104,25.9286,25.874,25.8831,21400.0
2013-03-04 14:20:00,28.49,28.52,28.49,28.51,16900.0,25.8831,25.9104,25.8831,25.9013,16900.0
2013-03-04 14:25:00,28.52,28.6,28.52,28.59,56400.0,25.9104,25.9831,25.9104,25.974,56400.0
2013-03-04 14:30:00,28.58,28.6,28.55,28.59,26000.0,25.9649,25.9831,25.9376,25.974,26000.0
2013-03-04 14:35:00,28.6,28.62,28.58,28.6,26200.0,25.9831,26.0012,25.9649,25.9831,26200.0
2013-03-04 14:40:00,28.61,28.61,28.57,28.61,35200.0,25.9922,25.9922,25.9558,25.9922,35200.0
2013-03-04 14:45:00,28.61,28.66,28.6,28.63,29000.0,25.9922,26.0376,25.9831,26.0103,29000.0
2013-03-04 14:50:00,28.64,28.71,28.64,28.69,33800.0,26.0194,26.083,26.0194,26.0648,33800.0
2013-03-04 14:55:00,28.7,28.71,28.69,28.69,38700.0,26.0739,26.083,26.0648,26.0648,38700.0
2013-03-04 15:00:00,28.68,28.7,28.66,28.67,18000.0,26.0557,26.0739,26.0376,26.0467,18000.0
2013-03-04 15:05:00,28.67,28.68,28.66,28.66,24100.0,26.0467,26.0557,26.0376,26.0376,24100.0
2013-03-04 15:10:00,28.67,28.67,28.63,28.63,23300.0,26.0467,26.0467,26.0103,26.0103,23300.0
2013-03-04 15:15:00,28.63,28.66,28.61,28.61,42200.0,26.0103,26.0376,25.9922,25.9922,42200.0
2013-03-04 15:20:00,28.6,28.65,28.59,28.62,34000.0,25.9831,26.0285,25.974,26.0012,34000.0
2013-03-04 15:25:00,28.63,28.68,28.62,28.64,47800.0,26.0103,26.0557,26.0012,26.0194,47800.0
2013-03-04 15:30:00,28.64,28.7,28.64,28.69,83700.0,26.0194,26.0739,26.0194,26.0648,83700.0
2013-03-04 15:35:00,28.69,28.7,28.65,28.68,49800.0,26.0648,26.0739,26.0285,26.0557,49800.0
2013-03-04 15:40:00,28.68,28.7,28.66,28.69,172400.0,26.0557,26.0739,26.0376,26.0648,172400.0
2013-03-04 15:45:00,28.7,28.73,28.68,28.73,89200.0,26.0739,26.1012,26.0557,26.1012,89200.0
2013-03-04 15:50:00,28.72,28.74,28.69,28.73,137000.0,26.0921,26.1103,26.0648,26.1012,137000.0
2013-03-04 15:55:00,28.73,28.74,28.7,28.74,205300.0,26.1012,26.1103,26.0739,26.1103,205300.0
2013-03-05 09:30:00,28.94,29.0,28.83,29.0,198200.0,26.292,26.3465,26.192,26.3465,198200.0
2013-03-05 09:35:00,28.99,29.12,28.98,29.09,164300.0,26.3374,26.4555,26.3283,26.4282,164300.0
2013-03-05 09:40:00,29.11,29.15,28.94,28.94,176300.0,26.4464,26.4827,26.292,26.292,176300.0
2013-03-05 09:45:00,28.95,28.96,28.91,28.92,89600.0,26.301,26.3101,26.2647,26.2738,89600.0
2013-03-05 09:50:00,28.92,29.04,28.92,28.99,67500.0,26.2738,26.3828,26.2738,26.3374,67500.0
2013-03-05 09:55:00,29.0,29.07,28.97,29.07,55700.0,26.3465,26.4101,26.3192,26.4101,55700.0
2013-03-05 10:00:00,29.08,29.15,29.05,29.06,134500.0,26.4191,26.4827,26.3919,26.401,134500.0
2013-03-05 10:05:00,29.06,29.08,29.02,29.04,54700.0,26.401,26.4191,26.3646,26.3828,54700.0
2013-03-05 10:10:00,29.04,29.1,29.03,29.1,76700.0,26.3828,26.4373,26.3737,26.4373,76700.0
2013-03-05 10:15:00,29.11,29.12,29.06,29.06,48900.0,26.4464,26.4555,26.401,26.401,48900.0
2013-03-05 10:20:00,29.08,29.14,29.08,29.1,50600.0,26.4191,26.4737,26.4191,26.4373,50600.0
2013-03-05 10:25:00,29.1,29.13,29.08,29.13,201700.0,26.4373,26.4646,26.4191,26.4646,201700.0
2013-03-05 10:30:00,29.13,29.15,29.11,29.14,34000.0,26.4646,26.4827,26.4464,26.4737,34000.0
2013-03-05 10:35:00,29.15,29.15,29.05,29.05,74300.0,26.4827,26.4827,26.3919,26.3919,74300.0
2013-03-05 10:40:00,29.04,29.12,29.04,29.1,82100.0,26.3828,26.4555,26.3828,26.4373,82100.0
2013-03-05 10:45:00,29.1,29.16,29.1,29.16,69300.0,26.4373,26.4918,26.4373,26.4918,69300.0
2013-03-05 10:50:00,29.16,29.16,29.1,29.1,42800.0,26.4918,26.4918,26.4373,26.4373,42800.0
2013-03-05 10:55:00,29.09,29.11,29.08,29.1,70300.0,26.4282,26.4464,26.4191,26.4373,70300.0
2013-03-05 11:00:00,29.1,29.11,28.99,29.01,84400.0,26.4373,26.4464,26.3374,26.3556,84400.0
2013-03-05 11:05:00,29.0,29.1,29.0,29.1,67700.0,26.3465,26.4373,26.3465,26.4373,67700.0
2013-03-05 11:10:00,29.1,29.17,29.1,29.16,80700.0,26.4373,26.5009,26.4373,26.4918,80700.0
2013-03-05 11:15:00,29.16,29.16,29.12,29.15,45700.0,26.4918,26.4918,26.4555,26.4827,45700.0
2013-03-05 11:20:00,29.14,29.15,29.12,29.14,48400.0,26.4737,26.4827,26.4555,26.4737,48400.0
2013-03-05 11:25:00,29.14,29.16,29.11,29.13,94400.0,26.4737,26.4918,26.4464,26.4646,94400.0
2013-03-05 11:30:00,29.13,29.14,29.12,29.13,41100.0,26.4646,26.4737,26.4555,26.4646,41100.0
2013-03-05 11:35:00,29.14,29.14,29.08,29.1,38100.0,26.4737,26.4737,26.4191,26.4373,38100.0
2013-03-05 11:40:00,29.1,29.16,29.1,29.15,76500.0,26.4373,26.4918,26.4373,26.4827,76500.0
2013-03-05 11:45:00,29.14,29.18,29.14,29.18,35800.0,26.4737,26.51,26.4737,26.51,35800.0
2013-03-05 11:50:00,29.19,29.19,29.17,29.17,68900.0,26.5191,26.5191,26.5009,26.5009,68900.0
2013-03-05 11:55:00,29.18,29.2,29.14,29.14,66400.0,26.51,26.5282,26.4737,26.4737,66400.0
2013-03-05 12:00:00,29.13,29.16,29.11,29.13,49100.0,26.4646,26.4918,26.4464,26.4646,49100.0
2013-03-05 12:05:00,29.13,29.16,29.12,29.13,39600.0,26.4646,26.4918,26.4555,26.4646,39600.0
2013-03-05 12:10:00,29.13,29.18,29.12,29.18,53500.0,26.4646,26.51,26.4555,26.51,53500.0
2013-03-05 12:15:00,29.18,29.18,29.15,29.16,79900.0,26.51,26.51,26.4827,26.4918,79900.0
2013-03-05 12:20:00,29.16,29.16,29.14,29.15,10700.0,26.4918,26.4918,26.4737,26.4827,10700.0
2013-03-05 12:25:00,29.14,29.18,29.14,29.17,57700.0,26.4737,26.51,26.4737,26.5009,57700.0
2013-03-05 12:30:00,29.17,29.18,29.17,29.17,5500.0,26.5009,26.51,26.5009,26.5009,5500.0
2013-03-05 12:35:00,29.17,29.19,29.17,29.18,25300.0,26.5009,26.5191,26.5009,26.51,25300.0
2013-03-05 12:40:00,29.18,29.2,29.16,29.17,47700.0,26.51,26.5282,26.4918,26.5009,47700.0
2013-03-05 12:45:00,29.17,29.19,29.16,29.18,25700.0,26.5009,26.5191,26.4918,26.51,25700.0
2013-03-05 12:50:00,29.17,29.2,29.17,29.2,35300.0,26.5009,26.5282,26.5009,26.5282,35300.0
2013-03-05 12:55:00,29.2,29.22,29.2,29.22,39400.0,26.5282,26.5463,26.5282,26.5463,39400.0
2013-03-05 13:00:00,29.21,29.25,29.2,29.21,81500.0,26.5373,26.5736,26.5282,26.5373,81500.0
2013-03-05 13:05:00,29.22,29.23,29.21,29.23,13900.0,26.5463,26.5554,26.5373,26.5554,13900.0
2013-03-05 13:10:00,29.23,29.25,29.22,29.25,27800.0,26.5554,26.5736,26.5463,26.5736,27800.0
2013-03-05 13:15:00,29.25,29.25,29.23,29.23,68800.0,26.5736,26.5736,26.5554,26.5554,68800.0
2013-03-05 13:20:00,29.24,29.28,29.23,29.25,69700.0,26.5645,26.6008,26.5554,26.5736,69700.0
2013-03-05 13:25:00,29.24,29.27,29.24,29.24,50900.0,26.5645,26.5918,26.5645,26.5645,50900.0
2013-03-05 13:30:00,29.24,29.27,29.23,29.26,72400.0,26.5645,26.5918,26.5554,26.5827,72400.0
2013-03-05 13:35:00,29.24,29.25,29.2,29.21,57900.0,26.5645,26.5736,26.5282,26.5373,57900.0
2013-03-05 13:40:00,29.22,29.23,29.2,29.2,40100.0,26.5463,26.5554,26.5282,26.5282,40100.0
2013-03-05 13:45:00,29.2,29.23,29.2,29.21,19500.0,26.5282,26.5554,26.5282,26.5373,19500.0
2013-03-05 13:50:00,29.21,29.21,29.14,29.15,39900.0,26.5373,26.5373,26.4737,26.4827,39900.0
2013-03-05 13:55:00,29.15,29.16,29.15,29.15,11700.0,26.4827,26.4918,26.4827,26.4827,11700.0
2013-03-05 14:00:00,29.16,29.2,29.15,29.17,69800.0,26.4918,26.5282,26.4827,26.5009,69800.0
2013-03-05 14:05:00,29.18,29.19,29.16,29.17,62700.0,26.51,26.5191,26.4918,26.5009,62700.0
2013-03-05 14:10:00,29.16,29.18,29.16,29.18,33100.0,26.4918,26.51,26.4918,26.51,33100.0
2013-03-05 14:15:00,29.18,29.2,29.18,29.2,45000.0,26.51,26.5282,26.51,26.5282,45000.0
2013-03-05 14:20:00,29.2,29.21,29.17,29.17,50000.0,26.5282,26.5373,26.5009,26.5009,50000.0
2013-03-05 14:25:00,29.17,29.18,29.07,29.08,51600.0,26.5009,26.51,26.4101,26.4191,51600.0
2013-03-05 14:30:00,29.07,29.12,29.07,29.11,38000.0,26.4101,26.4555,26.4101,26.4464,38000.0
2013-03-05 14:35:00,29.1,29.15,29.1,29.14,54300.0,26.4373,26.4827,26.4373,26.4737,54300.0
2013-03-05 14:40:00,29.15,29.18,29.14,29.17,56300.0,26.4827,26.51,26.4737,26.5009,56300.0
2013-03-05 14:45:00,29.16,29.21,29.16,29.2,56900.0,26.4918,26.5373,26.4918,26.5282,56900.0
2013-03-05 14:50:00,29.19,29.2,29.14,29.15,30500.0,26.5191,26.5282,26.4737,26.4827,30500.0
2013-03-05 14:55:00,29.14,29.2,29.13,29.18,42200.0,26.4737,26.5282,26.4646,26.51,42200.0
2013-03-05 15:00:00,29.18,29.23,29.13,29.19,67700.0,26.51,26.5554,26.4646,26.5191,67700.0
2013-03-05 15:05:00,29.18,29.22,29.17,29.21,33500.0,26.51,26.5463,26.5009,26.5373,33500.0
2013-03-05 15:10:00,29.21,29.24,29.17,29.23,104200.0,26.5373,26.5645,26.5009,26.5554,104200.0
2013-03-05 15:15:00,29.23,29.24,29.21,29.22,70700.0,26.5554,26.5645,26.5373,26.5463,70700.0
2013-03-05 15:20:00,29.23,29.25,29.21,29.25,50900.0,26.5554,26.5736,26.5373,26.5736,50900.0
2013-03-05 15:25:00,29.25,29.25,29.2,29.21,49900.0,26.5736,26.5736,26.5282,26.5373,49900.0
2013-03-05 15:30:00,29.22,29.25,29.19,29.19,51200.0,26.5463,26.5736,26.5191,26.5191,51200.0
2013-03-05 15:35:00,29.18,29.24,29.18,29.21,57000.0,26.51,26.5645,26.51,26.5373,57000.0
2013-03-05 15:40:00,29.21,29.26,29.21,29.24,80300.0,26.5373,26.5827,26.5373,26.5645,80300.0
2013-03-05 15:45:00,29.24,29.25,29.21,29.21,112300.0,26.5645,26.5736,26.5373,26.5373,112300.0
2013-03-05 15:50:00,29.21,29.21,29.16,29.17,174800.0,26.5373,26.5373,26.4918,26.5009,174800.0
2013-03-05 15:55:00,29.18,29.21,29.17,29.21,294200.0,26.51,26.5373,26.5009,26.5373,294200.0
2013-03-06 09:30:00,29.41,29.49,29.37,29.46,259300.0,26.719,26.7916,26.6826,26.7644,259300.0
2013-03-06 09:35:00,29.47,29.5,29.41,29.42,330800.0,26.7735,26.8007,26.719,26.728,330800.0
2013-03-06 09:40:00,29.42,29.43,29.32,29.33,156200.0,26.728,26.7371,26.6372,26.6463,156200.0
2013-03-06 09:45:00,29.33,29.47,29.32,29.43,62300.0,26.6463,26.7735,26.6372,26.7371,62300.0
2013-03-06 09:50:00,29.43,29.5,29.42,29.5,170400.0,26.7371,26.8007,26.728,26.8007,170400.0
2013-03-06 09:55:00,29.5,29.55,29.49,29.52,95000.0,26.8007,26.8461,26.7916,26.8189,95000.0
2013-03-06 10:00:00,29.53,29.55,29.5,29.52,65000.0,26.828,26.8461,26.8007,26.8189,65000.0
2013-03-06 10:05:00,29.52,29.54,29.48,29.49,58800.0,26.8189,26.8371,26.7825,26.7916,58800.0
2013-03-06 10:10:00,29.49,29.52,29.48,29.49,73500.0,26.7916,26.8189,26.7825,26.7916,73500.0
2013-03-06 10:15:00,29.49,29.54,29.46,29.46,105800.0,26.7916,26.8371,26.7644,26.7644,105800.0
2013-03-06 10:20:00,29.46,29.51,29.46,29.46,73500.0,26.7644,26.8098,26.7644,26.7644,73500.0
2013-03-06 10:25:00,29.47,29.49,29.42,29.43,158400.0,26.7735,26.7916,26.728,26.7371,158400.0
2013-03-06 10:30:00,29.43,29.43,29.35,29.37,58700.0,26.7371,26.7371,26.6644,26.6826,58700.0
2013-03-06 10:35:00,29.37,29.43,29.35,29.4,65000.0,26.6826,26.7371,26.6644,26.7099,65000.0
2013-03-06 10:40:00,29.4,29.42,29.38,29.42,98700.0,26.7099,26.728,26.6917,26.728,98700.0
2013-03-06 10:45:00,29.44,29.47,29.42,29.42,26400.0,26.7462,26.7735,26.728,26.728,26400.0
2013-03-06 10:50:00,29.43,29.44,29.37,29.38,26300.0,26.7371,26.7462,26.6826,26.6917,26300.0
2013-03-06 10:55:00,29.37,29.41,29.34,29.34,104600.0,26.6826,26.719,26.6554,26.6554,104600.0
2013-03-06 11:00:00,29.35,29.39,29.31,29.32,64000.0,26.6644,26.7008,26.6281,26.6372,64000.0
2013-03-06 11:05:00,29.32,29.33,29.28,29.29,100100.0,26.6372,26.6463,26.6008,26.6099,100100.0
2013-03-06 11:10:00,29.3,29.34,29.28,29.33,75100.0,26.619,26.6554,26.6008,26.6463,75100.0
2013-03-06 11:15:00,29.34,29.37,29.32,29.36,35500.0,26.6554,26.6826,26.6372,26.6735,35500.0
2013-03-06 11:20:00,29.35,29.38,29.34,29.36,21200.0,26.6644,26.6917,26.6554,26.6735,21200.0
2013-03-06 11:25:00,29.35,29.36,29.32,29.33,19100.0,26.6644,26.6735,26.6372,26.6463,19100.0
2013-03-06 11:30:00,29.33,29.37,29.33,29.36,37400.0,26.6463,26.6826,26.6463,26.6735,37400.0
2013-03-06 11:35:00,29.36,29.37,29.34,29.36,90400.0,26.6735,26.6826,26.6554,26.6735,90400.0
2013-03-06 11:40:00,29.36,29.37,29.33,29.33,117300.0,26.6735,26.6826,26.6463,26.6463,117300.0
2013-03-06 11:45:00,29.33,29.38,29.33,29.35,126100.0,26.6463,26.6917,26.6463,26.6644,126100.0
2013-03-06 11:50:00,29.35,29.37,29.32,29.33,93000.0,26.6644,26.6826,26.6372,26.6463,93000.0
2013-03-06 11:55:00,29.33,29.34,29.32,29.32,31600.0,26.6463,26.6554,26.6372,26.6372,31600.0
2013-03-06 12:00:00,29.32,29.32,29.27,29.28,25000.0,26.6372,26.6372,26.5918,26.6008,25000.0
2013-03-06 12:05:00,29.27,29.28,29.18,29.18,247600.0,26.5918,26.6008,26.51,26.51,247600.0
2013-03-06 12:10:00,29.19,29.23,29.18,29.21,49700.0,26.5191,26.5554,26.51,26.5373,49700.0
2013-03-06 12:15:00,29.22,29.29,29.22,29.28,218400.0,26.5463,26.6099,26.5463,26.6008,218400.0
2013-03-06 12:20:00,29.29,29.3,29.28,29.29,125800.0,26.6099,26.619,26.6008,26.6099,125800.0
2013-03-06 12:25:00,29.29,29.3,29.24,29.26,126000.0,26.6099,26.619,26.5645,26.5827,126000.0
2013-03-06 12:30:00,29.25,29.27,29.24,29.27,31600.0,26.5736,26.5918,26.5645,26.5918,31600.0
2013-03-06 12:35:00,29.27,29.34,29.27,29.32,45600.0,26.5918,26.6554,26.5918,26.6372,45600.0
2013-03-06 12:40:00,29.32,29.37,29.32,29.37,26100.0,26.6372,26.6826,26.6372,26.6826,26100.0
2013-03-06 12:45:00,29.37,29.37,29.34,29.35,37700.0,26.6826,26.6826,26.6554,26.6644,37700.0
2013-03-06 12:50:00,29.35,29.36,29.34,29.34,15600.0,26.6644,26.6735,26.6554,26.6554,15600.0
2013-03-06 12:55:00,29.33,29.33,29.22,29.22,24900.0,26.6463,26.6463,26.5463,26.5463,24900.0
2013-03-06 13:00:00,29.22,29.27,29.22,29.27,39100.0,26.5463,26.5918,26.5463,26.5918,39100.0
2013-03-06 13:05:00,29.26,29.31,29.26,29.3,35300.0,26.5827,26.6281,26.5827,26.619,35300.0
2013-03-06 13:10:00,29.3,29.31,29.29,29.31,45100.0,26.619,26.6281,26.6099,26.6281,45100.0
2013-03-06 13:15:00,29.3,29.34,29.3,29.3,71000.0,26.619,26.6554,26.619,26.619,71000.0
2013-03-06 13:20:00,29.31,29.32,29.25,29.26,46400.0,26.6281,26.6372,26.5736,26.5827,46400.0
2013-03-06 13:25:00,29.26,29.3,29.25,29.29,19800.0,26.5827,26.619,26.5736,26.6099,19800.0
2013-03-06 13:30:00,29.28,29.28,29.25,29.26,17400.0,26.6008,26.6008,26.5736,26.5827,17400.0
2013-03-06 13:35:00,29.26,29.31,29.25,29.31,28600.0,26.5827,26.6281,26.5736,26.6281,28600.0
2013-03-06 13:40:00,29.32,29.34,29.31,29.33,25000.0,26.6372,26.6554,26.6281,26.6463,25000.0
2013-03-06 13:45:00,29.32,29.33,29.29,29.3,20000.0,26.6372,26.6463,26.6099,26.619,20000.0
2013-03-06 13:50:00,29.29,29.29,29.22,29.24,182300.0,26.6099,26.6099,26.5463,26.5645,182300.0
2013-03-06 13:55:00,29.25,29.28,29.25,29.28,16900.0,26.5736,26.6008,26.5736,26.6008,16900.0
2013-03-06 14:00:00,29.29,29.33,29.28,29.33,24900.0,26.6099,26.6463,26.6008,26.6463,24900.0
2013-03-06 14:05:00,29.33,29.34,29.31,29.33,97900.0,26.6463,26.6554,26.6281,26.6463,97900.0
2013-03-06 14:10:00,29.32,29.32,29.26,29.26,162300.0,26.6372,26.6372,26.5827,26.5827,162300.0
2013-03-06 14:15:00,29.26,29.31,29.26,29.3,56200.0,26.5827,26.6281,26.5827,26.619,56200.0
2013-03-06 14:20:00,29.3,29.34,29.3,29.33,56800.0,26.619,26.6554,26.619,26.6463,56800.0
2013-03-06 14:25:00,29.32,29.32,29.3,29.31,23500.0,26.6372,26.6372,26.619,26.6281,23500.0
2013-03-06 14:30:00,29.32,29.35,29.31,29.32,46600.0,26.6372,26.6644,26.6281,26.6372,46600.0
2013-03-06 14:35:00,29.32,29.36,29.32,29.35,51500.0,26.6372,26.6735,26.6372,26.6644,51500.0
2013-03-06 14:40:00,29.35,29.35,29.32,29.32,29300.0,26.6644,26.6644,26.6372,26.6372,29300.0
2013-03-06 14:45:00,29.32,29.38,29.32,29.36,47800.0,26.6372,26.6917,26.6372,26.6735,47800.0
2013-03-06 14:50:00,29.35,29.37,29.31,29.35,127600.0,26.6644,26.6826,26.6281,26.6644,127600.0
2013-03-06 14:55:00,29.36,29.36,29.33,29.34,101500.0,26.6735,26.6735,26.6463,26.6554,101500.0
2013-03-06 15:00:00,29.34,29.35,29.31,29.31,66900.0,26.6554,26.6644,26.6281,26.6281,66900.0
2013-03-06 15:05:00,29.31,29.31,29.29,29.3,33700.0,26.6281,26.6281,26.6099,26.619,33700.0
2013-03-06 15:10:00,29.29,29.34,29.27,29.28,57800.0,26.6099,26.6554,26.5918,26.6008,57800.0
2013-03-06 15:15:00,29.28,29.31,29.28,29.31,28400.0,26.6008,26.6281,26.6008,26.6281,28400.0
2013-03-06 15:20:00,29.3,29.31,29.27,29.3,45000.0,26.619,26.6281,26.5918,26.619,45000.0
2013-03-06 15:25:00,29.3,29.3,29.25,29.26,113600.0,26.619,26.619,26.5736,26.5827,113600.0
2013-03-06 15:30:00,29.26,29.27,29.23,29.26,73600.0,26.5827,26.5918,26.5554,26.5827,73600.0
2013-03-06 15:35:00,29.25,29.26,29.24,29.24,49400.0,26.5736,26.5827,26.5645,26.5645,49400.0
2013-03-06 15:40:00,29.24,29.25,29.21,29.22,109400.0,26.5645,26.5736,26.5373,26.5463,109400.0
2013-03-06 15:45:00,29.22,29.24,29.21,29.23,69900.0,26.5463,26.5645,26.5373,26.5554,69900.0
2013-03-06 15:50:00,29.23,29.24,29.21,29.23,61200.0,26.5554,26.5645,26.5373,26.5554,61200.0
2013-03-06 15:55:00,29.23,29.25,29.21,29.25,196600.0,26.5554,26.5736,26.5373,26.5736,196600.0
2013-03-07 09:30:00,29.21,29.25,29.12,29.13,75300.0,26.5373,26.5736,26.4555,26.4646,75300.0
2013-03-07 09:35:00,29.12,29.17,29.06,29.06,99700.0,26.4555,26.5009,26.401,26.401,99700.0
2013-03-07 09:40:00,29.05,29.08,29.02,29.08,64000.0,26.3919,26.4191,26.3646,26.4191,64000.0
2013-03-07 09:45:00,29.08,29.1,29.0,29.01,144100.0,26.4191,26.4373,26.3465,26.3556,144100.0
2013-03-07 09:50:00,29.01,29.12,28.98,29.09,119900.0,26.3556,26.4555,26.3283,26.4282,119900.0
2013-03-07 09:55:00,29.09,29.15,29.07,29.14,106400.0,26.4282,26.4827,26.4101,26.4737,106400.0
2013-03-07 10:00:00,29.14,29.17,29.06,29.06,52300.0,26.4737,26.5009,26.401,26.401,52300.0
2013-03-07 10:05:00,29.06,29.06,29.03,29.04,51000.0,26.401,26.401,26.3737,26.3828,51000.0
2013-03-07 10:10:00,29.04,29.06,29.01,29.01,52000.0,26.3828,26.401,26.3556,26.3556,52000.0
2013-03-07 10:15:00,29.01,29.05,29.01,29.04,67900.0,26.3556,26.3919,26.3556,26.3828,67900.0
2013-03-07 10:20:00,29.04,29.05,29.01,29.04,25500.0,26.3828,26.3919,26.3556,26.3828,25500.0
2013-03-07 10:25:00,29.04,29.06,29.03,29.06,38000.0,26.3828,26.401,26.3737,26.401,38000.0
2013-03-07 10:30:00,29.06,29.18,29.06,29.18,123600.0,26.401,26.51,26.401,26.51,123600.0
2013-03-07 10:35:00,29.18,29.2,29.12,29.12,58400.0,26.51,26.5282,26.4555,26.4555,58400.0
2013-03-07 10:40:00,29.13,29.18,29.12,29.17,29500.0,26.4646,26.51,26.4555,26.5009,29500.0
2013-03-07 10:45:00,29.17,29.18,29.16,29.17,44800.0,26.5009,26.51,26.4918,26.5009,44800.0
2013-03-07 10:50:00,29.17,29.17,29.11,29.11,22900.0,26.5009,26.5009,26.4464,26.4464,22900.0
2013-03-07 10:55:00,29.11,29.13,29.08,29.1,37500.0,26.4464,26.4646,26.4191,26.4373,37500.0
2013-03-07 11:00:00,29.09,29.13,29.07,29.13,33900.0,26.4282,26.4646,26.4101,26.4646,33900.0
2013-03-07 11:05:00,29.13,29.17,29.13,29.16,34200.0,26.4646,26.5009,26.4646,26.4918,34200.0
2013-03-07 11:10:00,29.16,29.17,29.1,29.14,23400.0,26.4918,26.5009,26.4373,26.4737,23400.0
2013-03-07 11:15:00,29.15,29.16,29.08,29.09,23200.0,26.4827,26.4918,26.4191,26.4282,23200.0
2013-03-07 11:20:00,29.09,29.15,29.09,29.15,36600.0,26.4282,26.4827,26.4282,26.4827,36600.0
2013-03-07 11:25:00,29.14,29.16,29.13,29.15,17500.0,26.4737,26.4918,26.4646,26.4827,17500.0
2013-03-07 11:30:00,29.15,29.17,29.12,29.13,22800.0,26.4827,26.5009,26.4555,26.4646,22800.0
2013-03-07 11:35:00,29.13,29.16,29.12,29.15,23400.0,26.4646,26.4918,26.4555,26.4827,23400.0
2013-03-07 11:40:00,29.15,29.16,29.14,29.15,9500.0,26.4827,26.4918,26.4737,26.4827,9500.0
2013-03-07 11:45:00,29.16,29.16,29.12,29.13,27900.0,26.4918,26.4918,26.4555,26.4646,27900.0
2013-03-07 11:50:00,29.13,29.18,29.11,29.17,109000.0,26.4646,26.51,26.4464,26.5009,109000.0
2013-03-07 11:55:00,29.18,29.2,29.11,29.12,30400.0,26.51,26.5282,26.4464,26.4555,30400.0
2013-03-07 12:00:00,29.13,29.15,29.11,29.11,22300.0,26.4646,26.4827,26.4464,26.4464,22300.0
2013-03-07 12:05:00,29.1,29.11,29.08,29.08,13700.0,26.4373,26.4464,26.4191,26.4191,13700.0
2013-03-07 12:10:00,29.08,29.1,29.07,29.08,11700.0,26.4191,26.4373,26.4101,26.4191,11700.0
2013-03-07 12:15:00,29.08,29.1,29.05,29.09,207500.0,26.4191,26.4373,26.3919,26.4282,207500.0
2013-03-07 12:20:00,29.1,29.1,29.06,29.07,35800.0,26.4373,26.4373,26.401,26.4101,35800.0
2013-03-07 12:25:00,29.07,29.11,29.06,29.09,33900.0,26.4101,26.4464,26.401,26.4282,33900.0
2013-03-07 12:30:00,29.09,29.12,29.09,29.11,49200.0,26.4282,26.4555,26.4282,26.4464,49200.0
2013-03-07 12:35:00,29.11,29.11,29.1,29.1,23300.0,26.4464,26.4464,26.4373,26.4373,23300.0
2013-03-07 12:40:00,29.1,29.13,29.09,29.12,59000.0,26.4373,26.4646,26.4282,26.4555,59000.0
2013-03-07 12:45:00,29.12,29.15,29.11,29.15,18000.0,26.4555,26.4827,26.4464,26.4827,18000.0
2013-03-07 12:50:00,29.15,29.15,29.13,29.14,27100.0,26.4827,26.4827,26.4646,26.4737,27100.0
2013-03-07 12:55:00,29.15,29.17,29.15,29.16,13300.0,26.4827,26.5009,26.4827,26.4918,13300.0
2013-03-07 13:00:00,29.15,29.17,29.14,29.17,11500.0,26.4827,26.5009,26.4737,26.5009,11500.0
2013-03-07 13:05:00,29.17,29.17,29.15,29.16,19000.0,26.5009,26.5009,26.4827,26.4918,19000.0
2013-03-07 13:10:00,29.16,29.2,29.16,29.2,10900.0,26.4918,26.5282,26.4918,26.5282,10900.0
2013-03-07 13:15:00,29.19,29.23,29.19,29.23,33700.0,26.5191,26.5554,26.5191,26.5554,33700.0
2013-03-07 13:20:00,29.23,29.23,29.2,29.2,24800.0,26.5554,26.5554,26.5282,26.5282,24800.0
2013-03-07 13:25:00,29.2,29.2,29.18,29.18,16900.0,26.5282,26.5282,26.51,26.51,16900.0
2013-03-07 13:30:00,29.17,29.22,29.16,29.17,52800.0,26.5009,26.5463,26.4918,26.5009,52800.0
2013-03-07 13:35:00,29.16,29.18,29.15,29.16,37200.0,26.4918,26.51,26.4827,26.4918,37200.0
2013-03-07 13:40:00,29.16,29.18,29.16,29.16,16300.0,26.4918,26.51,26.4918,26.4918,16300.0
2013-03-07 13:45:00,29.17,29.2,29.16,29.19,15600.0,26.5009,26.5282,26.4918,26.5191,15600.0
2013-03-07 13:50:00,29.18,29.2,29.18,29.19,17000.0,26.51,26.5282,26.51,26.5191,17000.0
2013-03-07 13:55:00,29.18,29.19,29.17,29.18,27600.0,26.51,26.5191,26.5009,26.51,27600.0
2013-03-07 14:00:00,29.19,29.2,29.16,29.17,19300.0,26.5191,26.5282,26.4918,26.5009,19300.0
2013-03-07 14:05:00,29.16,29.16,29.09,29.1,43100.0,26.4918,26.4918,26.4282,26.4373,43100.0
2013-03-07 14:10:00,29.09,29.1,29.06,29.07,38900.0,26.4282,26.4373,26.401,26.4101,38900.0
2013-03-07 14:15:00,29.06,29.12,29.06,29.12,38300.0,26.401,26.4555,26.401,26.4555,38300.0
2013-03-07 14:20:00,29.12,29.12,29.08,29.09,14200.0,26.4555,26.4555,26.4191,26.4282,14200.0
2013-03-07 14:25:00,29.08,29.15,29.08,29.12,59800.0,26.4191,26.4827,26.4191,26.4555,59800.0
2013-03-07 14:30:00,29.12,29.14,29.12,29.12,13100.0,26.4555,26.4737,26.4555,26.4555,13100.0
2013-03-07 14:35:00,29.12,29.15,29.1,29.13,42900.0,26.4555,26.4827,26.4373,26.4646,42900.0
2013-03-07 14:40:00,29.12,29.12,29.09,29.09,14800.0,26.4555,26.4555,26.4282,26.4282,14800.0
2013-03-07 14:45:00,29.1,29.14,29.09,29.14,36600.0,26.4373,26.4737,26.4282,26.4737,36600.0
2013-03-07 14:50:00,29.14,29.14,29.11,29.12,29900.0,26.4737,26.4737,26.4464,26.4555,29900.0
2013-03-07 14:55:00,29.12,29.17,29.12,29.14,53500.0,26.4555,26.5009,26.4555,26.4737,53500.0
2013-03-07 15:00:00,29.15,29.16,29.15,29.16,23300.0,26.4827,26.4918,26.4827,26.4918,23300.0
2013-03-07 15:05:00,29.16,29.18,29.14,29.15,64800.0,26.4918,26.51,26.4737,26.4827,64800.0
2013-03-07 15:10:00,29.15,29.18,29.15,29.18,41400.0,26.4827,26.51,26.4827,26.51,41400.0
2013-03-07 15:15:00,29.18,29.19,29.14,29.17,79800.0,26.51,26.5191,26.4737,26.5009,79800.0
2013-03-07 15:20:00,29.18,29.18,29.14,29.15,29400.0,26.51,26.51,26.4737,26.4827,29400.0
2013-03-07 15:25:00,29.16,29.18,29.15,29.17,44100.0,26.4918,26.51,26.4827,26.5009,44100.0
2013-03-07 15:30:00,29.17,29.2,29.17,29.17,91800.0,26.5009,26.5282,26.5009,26.5009,91800.0
2013-03-07 15:35:00,29.17,29.19,29.16,29.19,37500.0,26.5009,26.5191,26.4918,26.5191,37500.0
2013-03-07 15:40:00,29.19,29.2,29.15,29.15,44200.0,26.5191,26.5282,26.4827,26.4827,44200.0
2013-03-07 15:45:00,29.14,29.2,29.14,29.19,60700.0,26.4737,26.5282,26.4737,26.5191,60700.0
2013-03-07 15:50:00,29.19,29.19,29.16,29.18,66000.0,26.5191,26.5191,26.4918,26.51,66000.0
2013-03-07 15:55:00,29.18,29.2,29.16,29.17,179300.0,26.51,26.5282,26.4918,26.5009,179300.0
2013-03-08 09:30:00,29.5,29.98,29.5,29.55,146300.0,26.8007,27.2368,26.8007,26.8461,146300.0
2013-03-08 09:35:00,29.55,29.55,29.47,29.5,176400.0,26.8461,26.8461,26.7735,26.8007,176400.0
2013-03-08 09:40:00,29.5,29.5,29.39,29.39,81400.0,26.8007,26.8007,26.7008,26.7008,81400.0
2013-03-08 09:45:00,29.39,29.42,29.34,29.35,63500.0,26.7008,26.728,26.6554,26.6644,63500.0
2013-03-08 09:50:00,29.35,29.43,29.35,29.37,102100.0,26.6644,26.7371,26.6644,26.6826,102100.0
2013-03-08 09:55:00,29.38,29.41,29.36,29.41,49600.0,26.6917,26.719,26.6735,26.719,49600.0
2013-03-08 10:00:00,29.41,29.41,29.33,29.37,98400.0,26.719,26.719,26.6463,26.6826,98400.0
2013-03-08 10:05:00,29.37,29.37,29.26,29.31,139600.0,26.6826,26.6826,26.5827,26.6281,139600.0
2013-03-08 10:10:00,29.31,29.31,29.1,29.13,521100.0,26.6281,26.6281,26.4373,26.4646,521100.0
2013-03-08 10:15:00,29.14,29.23,29.14,29.22,87600.0,26.4737,26.5554,26.4737,26.5463,87600.0
2013-03-08 10:20:00,29.21,29.34,29.21,29.32,74700.0,26.5373,26.6554,26.5373,26.6372,74700.0
2013-03-08 10:25:00,29.33,29.36,29.31,29.36,75900.0,26.6463,26.6735,26.6281,26.6735,75900.0
2013-03-08 10:30:00,29.34,29.4,29.32,29.39,439700.0,26.6554,26.7099,26.6372,26.7008,439700.0
2013-03-08 10:35:00,29.39,29.4,29.37,29.38,106200.0,26.7008,26.7099,26.6826,26.6917,106200.0
2013-03-08 10:40:00,29.38,29.42,29.36,29.37,62700.0,26.6917,26.728,26.6735,26.6826,62700.0
2013-03-08 10:45:00,29.38,29.38,29.31,29.32,30700.0,26.6917,26.6917,26.6281,26.6372,30700.0
2013-03-08 10:50:00,29.33,29.37,29.31,29.32,62800.0,26.6463,26.6826,26.6281,26.6372,62800.0
2013-03-08 10:55:00,29.32,29.35,29.31,29.35,27500.0,26.6372,26.6644,26.6281,26.6644,27500.0
2013-03-08 11:00:00,29.35,29.35,29.28,29.34,71900.0,26.6644,26.6644,26.6008,26.6554,71900.0
2013-03-08 11:05:00,29.33,29.4,29.32,29.4,66900.0,26.6463,26.7099,26.6372,26.7099,66900.0
2013-03-08 11:10:00,29.41,29.45,29.38,29.43,80800.0,26.719,26.7553,26.6917,26.7371,80800.0
2013-03-08 11:15:00,29.43,29.45,29.41,29.42,29500.0,26.7371,26.7553,26.719,26.728,29500.0
2013-03-08 11:20:00,29.42,29.46,29.42,29.42,57200.0,26.728,26.7644,26.728,26.728,57200.0
2013-03-08 11:25:00,29.42,29.47,29.42,29.45,56500.0,26.728,26.7735,26.728,26.7553,56500.0
2013-03-08 11:30:00,29.45,29.47,29.42,29.45,38500.0,26.7553,26.7735,26.728,26.7553,38500.0
2013-03-08 11:35:00,29.45,29.45,29.4,29.4,37500.0,26.7553,26.7553,26.7099,26.7099,37500.0
2013-03-08 11:40:00,29.4,29.44,29.4,29.43,46600.0,26.7099,26.7462,26.7099,26.7371,46600.0
2013-03-08 11:45:00,29.43,29.44,29.41,29.44,20100.0,26.7371,26.7462,26.719,26.7462,20100.0
2013-03-08 11:50:00,29.44,29.45,29.41,29.42,30700.0,26.7462,26.7553,26.719,26.728,30700.0
2013-03-08 11:55:00,29.42,29.44,29.41,29.44,30300.0,26.728,26.7462,26.719,26.7462,30300.0
2013-03-08 12:00:00,29.43,29.44,29.38,29.42,45400.0,26.7371,26.7462,26.6917,26.728,45400.0
2013-03-08 12:05:00,29.42,29.46,29.41,29.43,24700.0,26.728,26.7644,26.719,26.7371,24700.0
2013-03-08 12:10:00,29.43,29.43,29.38,29.4,40600.0,26.7371,26.7371,26.6917,26.7099,40600.0
2013-03-08 12:15:00,29.4,29.42,29.39,29.39,36600.0,26.7099,26.728,26.7008,26.7008,36600.0
2013-03-08 12:20:00,29.39,29.43,29.39,29.42,27200.0,26.7008,26.7371,26.7008,26.728,27200.0
2013-03-08 12:25:00,29.42,29.42,29.37,29.38,20900.0,26.728,26.728,26.6826,26.6917,20900.0
2013-03-08 12:30:00,29.38,29.4,29.37,29.39,29400.0,26.6917,26.7099,26.6826,26.7008,29400.0
2013-03-08 12:35:00,29.38,29.4,29.37,29.4,41100.0,26.6917,26.7099,26.6826,26.7099,41100.0
2013-03-08 12:40:00,29.41,29.43,29.39,29.43,194300.0,26.719,26.7371,26.7008,26.7371,194300.0
2013-03-08 12:45:00,29.43,29.46,29.42,29.42,78100.0,26.7371,26.7644,26.728,26.728,78100.0
2013-03-08 12:50:00,29.42,29.46,29.42,29.46,50000.0,26.728,26.7644,26.728,26.7644,50000.0
2013-03-08 12:55:00,29.46,29.48,29.46,29.48,12100.0,26.7644,26.7825,26.7644,26.7825,12100.0
2013-03-08 13:00:00,29.47,29.49,29.46,29.46,73200.0,26.7735,26.7916,26.7644,26.7644,73200.0
2013-03-08 13:05:00,29.47,29.47,29.45,29.47,11500.0,26.7735,26.7735,26.7553,26.7735,11500.0
2013-03-08 13:10:00,29.47,29.48,29.46,29.46,26000.0,26.7735,26.7825,26.7644,26.7644,26000.0
2013-03-08 13:15:00,29.47,29.49,29.47,29.48,42400.0,26.7735,26.7916,26.7735,26.7825,42400.0
2013-03-08 13:20:00,29.48,29.49,29.47,29.49,24400.0,26.7825,26.7916,26.7735,26.7916,24400.0
2013-03-08 13:25:00,29.49,29.49,29.46,29.47,14200.0,26.7916,26.7916,26.7644,26.7735,14200.0
2013-03-08 13:30:00,29.46,29.47,29.44,29.45,32900.0,26.7644,26.7735,26.7462,26.7553,32900.0
2013-03-08 13:35:00,29.44,29.51,29.44,29.5,30600.0,26.7462,26.8098,26.7462,26.8007,30600.0
2013-03-08 13:40:00,29.5,29.51,29.46,29.47,29100.0,26.8007,26.8098,26.7644,26.7735,29100.0
2013-03-08 13:45:00,29.47,29.5,29.47,29.47,36400.0,26.7735,26.8007,26.7735,26.7735,36400.0
2013-03-08 13:50:00,29.48,29.48,29.45,29.46,12300.0,26.7825,26.7825,26.7553,26.7644,12300.0
2013-03-08 13:55:00,29.45,29.46,29.45,29.46,15100.0,26.7553,26.7644,26.7553,26.7644,15100.0
2013-03-08 14:00:00,29.46,29.48,29.45,29.48,21800.0,26.7644,26.7825,26.7553,26.7825,21800.0
2013-03-08 14:05:00,29.48,29.48,29.46,29.46,25800.0,26.7825,26.7825,26.7644,26.7644,25800.0
2013-03-08 14:10:00,29.46,29.47,29.45,29.46,28000.0,26.7644,26.7735,26.7553,26.7644,28000.0
2013-03-08 14:15:00,29.46,29.46,29.44,29.46,35700.0,26.7644,26.7644,26.7462,26.7644,35700.0
2013-03-08 14:20:00,29.46,29.48,29.45,29.48,20900.0,26.7644,26.7825,26.7553,26.7825,20900.0
2013-03-08 14:25:00,29.48,29.49,29.47,29.48,26400.0,26.7825,26.7916,26.7735,26.7825,26400.0
2013-03-08 14:30:00,29.48,29.5,29.47,29.49,35200.0,26.7825,26.8007,26.7735,26.7916,35200.0
2013-03-08 14:35:00,29.5,29.5,29.48,29.5,18900.0,26.8007,26.8007,26.7825,26.8007,18900.0
2013-03-08 14:40:00,29.5,29.52,29.49,29.49,39100.0,26.8007,26.8189,26.7916,26.7916,39100.0
2013-03-08 14:45:00,29.5,29.51,29.49,29.5,22700.0,26.8007,26.8098,26.7916,26.8007,22700.0
2013-03-08 14:50:00,29.5,29.54,29.5,29.54,40100.0,26.8007,26.8371,26.8007,26.8371,40100.0
2013-03-08 14:55:00,29.54,29.54,29.52,29.54,22200.0,26.8371,26.8371,26.8189,26.8371,22200.0
2013-03-08 15:00:00,29.54,29.57,29.54,29.56,57000.0,26.8371,26.8643,26.8371,26.8552,57000.0
2013-03-08 15:05:00,29.57,29.57,29.55,29.55,20200.0,26.8643,26.8643,26.8461,26.8461,20200.0
2013-03-08 15:10:00,29.56,29.56,29.54,29.55,60000.0,26.8552,26.8552,26.8371,26.8461,60000.0
2013-03-08 15:15:00,29.55,29.58,29.55,29.57,38500.0,26.8461,26.8734,26.8461,26.8643,38500.0
2013-03-08 15:20:00,29.56,29.57,29.55,29.56,47900.0,26.8552,26.8643,26.8461,26.8552,47900.0
2013-03-08 15:25:00,29.57,29.58,29.56,29.57,43400.0,26.8643,26.8734,26.8552,26.8643,43400.0
2013-03-08 15:30:00,29.57,29.59,29.56,29.58,48300.0,26.8643,26.8825,26.8552,26.8734,48300.0
2013-03-08 15:35:00,29.58,29.59,29.57,29.57,36400.0,26.8734,26.8825,26.8643,26.8643,36400.0
2013-03-08 15:40:00,29.57,29.59,29.57,29.59,56800.0,26.8643,26.8825,26.8643,26.8825,56800.0
2013-03-08 15:45:00,29.58,29.59,29.58,29.59,53500.0,26.8734,26.8825,26.8734,26.8825,53500.0
2013-03-08 15:50:00,29.59,29.6,29.54,29.56,235600.0,26.8825,26.8916,26.8371,26.8552,235600.0
2013-03-08 15:55:00,29.56,29.57,29.53,29.54,192300.0,26.8552,26.8643,26.828,26.8371,192300.0
2013-03-11 09:30:00,29.64,29.64,29.55,29.56,103400.0,26.9279,26.9279,26.8461,26.8552,103400.0
2013-03-11 09:35:00,29.55,29.59,29.48,29.59,85100.0,26.8461,26.8825,26.7825,26.8825,85100.0
2013-03-11 09:40:00,29.58,29.6,29.53,29.59,62900.0,26.8734,26.8916,26.828,26.8825,62900.0
2013-03-11 09:45:00,29.59,29.65,29.59,29.63,82600.0,26.8825,26.937,26.8825,26.9188,82600.0
2013-03-11 09:50:00,29.62,29.67,29.62,29.64,38600.0,26.9097,26.9552,26.9097,26.9279,38600.0
2013-03-11 09:55:00,29.64,29.64,29.57,29.6,37700.0,26.9279,26.9279,26.8643,26.8916,37700.0
2013-03-11 10:00:00,29.59,29.66,29.57,29.59,83500.0,26.8825,26.9461,26.8643,26.8825,83500.0
2013-03-11 10:05:00,29.6,29.64,29.58,29.63,53700.0,26.8916,26.9279,26.8734,26.9188,53700.0
2013-03-11 10:10:00,29.64,29.68,29.62,29.62,83900.0,26.9279,26.9642,26.9097,26.9097,83900.0
2013-03-11 10:15:00,29.62,29.62,29.59,29.62,59300.0,26.9097,26.9097,26.8825,26.9097,59300.0
2013-03-11 10:20:00,29.62,29.62,29.56,29.57,64000.0,26.9097,26.9097,26.8552,26.8643,64000.0
2013-03-11 10:25:00,29.57,29.58,29.52,29.54,14300.0,26.8643,26.8734,26.8189,26.8371,14300.0
2013-03-11 10:30:00,29.54,29.62,29.54,29.62,67800.0,26.8371,26.9097,26.8371,26.9097,67800.0
2013-03-11 10:35:00,29.62,29.65,29.59,29.63,95700.0,26.9097,26.937,26.8825,26.9188,95700.0
2013-03-11 10:40:00,29.62,29.63,29.58,29.6,38900.0,26.9097,26.9188,26.8734,26.8916,38900.0
2013-03-11 10:45:00,29.6,29.62,29.6,29.61,42200.0,26.8916,26.9097,26.8916,26.9007,42200.0
2013-03-11 10:50:00,29.62,29.62,29.51,29.51,30600.0,26.9097,26.9097,26.8098,26.8098,30600.0
2013-03-11 10:55:00,29.5,29.53,29.46,29.52,46500.0,26.8007,26.828,26.7644,26.8189,46500.0
2013-03-11 11:00:00,29.52,29.52,29.48,29.51,22500.0,26.8189,26.8189,26.7825,26.8098,22500.0
2013-03-11 11:05:00,29.51,29.55,29.51,29.52,44200.0,26.8098,26.8461,26.8098,26.8189,44200.0
2013-03-11 11:10:00,29.53,29.59,29.53,29.56,48200.0,26.828,26.8825,26.828,26.8552,48200.0
2013-03-11 11:15:00,29.56,29.61,29.56,29.6,50700.0,26.8552,26.9007,26.8552,26.8916,50700.0
2013-03-11 11:20:00,29.61,29.61,29.55,29.59,23300.0,26.9007,26.9007,26.8461,26.8825,23300.0
2013-03-11 11:25:00,29.6,29.65,29.6,29.61,93000.0,26.8916,26.937,26.8916,26.9007,93000.0
2013-03-11 11:30:00,29.6,29.65,29.59,29.61,93600.0,26.8916,26.937,26.8825,26.9007,93600.0
2013-03-11 11:35:00,29.6,29.64,29.6,29.64,39300.0,26.8916,26.9279,26.8916,26.9279,39300.0
2013-03-11 11:40:00,29.63,29.64,29.61,29.62,34800.0,26.9188,26.9279,26.9007,26.9097,34800.0
2013-03-11 11:45:00,29.62,29.67,29.62,29.66,108500.0,26.9097,26.9552,26.9097,26.9461,108500.0
2013-03-11 11:50:00,29.65,29.68,29.64,29.65,58400.0,26.937,26.9642,26.9279,26.937,58400.0
2013-03-11 11:55:00,29.65,29.65,29.62,29.65,36600.0,26.937,26.937,26.9097,26.937,36600.0
2013-03-11 12:00:00,29.66,29.69,29.65,29.66,39900.0,26.9461,26.9733,26.937,26.9461,39900.0
2013-03-11 12:05:00,29.66,29.69,29.66,29.66,61200.0,26.9461,26.9733,26.9461,26.9461,61200.0
2013-03-11 12:10:00,29.67,29.69,29.66,29.68,39900.0,26.9552,26.9733,26.9461,26.9642,39900.0
2013-03-11 12:15:00,29.68,29.68,29.66,29.67,27100.0,26.9642,26.9642,26.9461,26.9552,27100.0
2013-03-11 12:20:00,29.67,29.71,29.67,29.71,38900.0,26.9552,26.9915,26.9552,26.9915,38900.0
2013-03-11 12:25:00,29.72,29.72,29.69,29.69,34100.0,27.0006,27.0006,26.9733,26.9733,34100.0
2013-03-11 12:30:00,29.69,29.69,29.65,29.66,23400.0,26.9733,26.9733,26.937,26.9461,23400.0
2013-03-11 12:35:00,29.66,29.67,29.63,29.63,33000.0,26.9461,26.9552,26.9188,26.9188,33000.0
2013-03-11 12:40:00,29.63,29.67,29.63,29.66,24200.0,26.9188,26.9552,26.9188,26.9461,24200.0
2013-03-11 12:45:00,29.67,29.68,29.66,29.66,14000.0,26.9552,26.9642,26.9461,26.9461,14000.0
2013-03-11 12:50:00,29.67,29.68,29.67,29.67,23200.0,26.9552,26.9642,26.9552,26.9552,23200.0
2013-03-11 12:55:00,29.67,29.73,29.67,29.73,25800.0,26.9552,27.0097,26.9552,27.0097,25800.0
2013-03-11 13:00:00,29.73,29.74,29.71,29.72,69300.0,27.0097,27.0188,26.9915,27.0006,69300.0
2013-03-11 13:05:00,29.71,29.74,29.71,29.73,17500.0,26.9915,27.0188,26.9915,27.0097,17500.0
2013-03-11 13:10:00,29.74,29.74,29.73,29.74,34900.0,27.0188,27.0188,27.0097,27.0188,34900.0
2013-03-11 13:15:00,29.73,29.76,29.73,29.74,48100.0,27.0097,27.0369,27.0097,27.0188,48100.0
2013-03-11 13:20:00,29.74,29.77,29.73,29.75,17100.0,27.0188,27.046,27.0097,27.0278,17100.0
2013-03-11 13:25:00,29.76,29.77,29.75,29.76,32300.0,27.0369,27.046,27.0278,27.0369,32300.0
2013-03-11 13:30:00,29.75,29.77,29.75,29.76,25500.0,27.0278,27.046,27.0278,27.0369,25500.0
2013-03-11 13:35:00,29.75,29.75,29.71,29.71,55100.0,27.0278,27.0278,26.9915,26.9915,55100.0
2013-03-11 13:40:00,29.71,29.74,29.71,29.71,28300.0,26.9915,27.0188,26.9915,26.9915,28300.0
2013-03-11 13:45:00,29.71,29.72,29.7,29.72,58100.0,26.9915,27.0006,26.9824,27.0006,58100.0
2013-03-11 13:50:00,29.71,29.72,29.7,29.71,15600.0,26.9915,27.0006,26.9824,26.9915,15600.0
2013-03-11 13:55:00,29.71,29.73,29.7,29.7,36700.0,26.9915,27.0097,26.9824,26.9824,36700.0
2013-03-11 14:00:00,29.7,29.73,29.69,29.73,54200.0,26.9824,27.0097,26.9733,27.0097,54200.0
2013-03-11 14:05:00,29.73,29.73,29.7,29.71,35000.0,27.0097,27.0097,26.9824,26.9915,35000.0
2013-03-11 14:10:00,29.71,29.72,29.7,29.71,22700.0,26.9915,27.0006,26.9824,26.9915,22700.0
2013-03-11 14:15:00,29.71,29.71,29.68,29.68,31500.0,26.9915,26.9915,26.9642,26.9642,31500.0
2013-03-11 14:20:00,29.69,29.71,29.68,29.71,19200.0,26.9733,26.9915,26.9642,26.9915,19200.0
2013-03-11 14:25:00,29.71,29.72,29.66,29.68,40700.0,26.9915,27.0006,26.9461,26.9642,40700.0
2013-03-11 14:30:00,29.68,29.68,29.64,29.65,16400.0,26.9642,26.9642,26.9279,26.937,16400.0
2013-03-11 14:35:00,29.65,29.68,29.64,29.67,31900.0,26.937,26.9642,26.9279,26.9552,31900.0
2013-03-11 14:40:00,29.66,29.7,29.66,29.69,15400.0,26.9461,26.9824,26.9461,26.9733,15400.0
2013-03-11 14:45:00,29.68,29.71,29.68,29.68,33500.0,26.9642,26.9915,26.9642,26.9642,33500.0
2013-03-11 14:50:00,29.68,29.68,29.67,29.68,9100.0,26.9642,26.9642,26.9552,26.9642,9100.0
2013-03-11 14:55:00,29.67,29.69,29.67,29.69,36800.0,26.9552,26.9733,26.9552,26.9733,36800.0
2013-03-11 15:00:00,29.68,29.69,29.64,29.65,53100.0,26.9642,26.9733,26.9279,26.937,53100.0
2013-03-11 15:05:00,29.65,29.67,29.65,29.66,32300.0,26.937,26.9552,26.937,26.9461,32300.0
2013-03-11 15:10:00,29.65,29.67,29.64,29.66,61000.0,26.937,26.9552,26.9279,26.9461,61000.0
2013-03-11 15:15:00,29.65,29.67,29.64,29.66,28600.0,26.937,26.9552,26.9279,26.9461,28600.0
2013-03-11 15:20:00,29.66,29.67,29.65,29.65,23600.0,26.9461,26.9552,26.937,26.937,23600.0
2013-03-11 15:25:00,29.65,29.66,29.62,29.64,26000.0,26.937,26.9461,26.9097,26.9279,26000.0
2013-03-11 15:30:00,29.64,29.67,29.63,29.64,43000.0,26.9279,26.9552,26.9188,26.9279,43000.0
2013-03-11 15:35:00,29.65,29.65,29.62,29.62,44000.0,26.937,26.937,26.9097,26.9097,44000.0
2013-03-11 15:40:00,29.62,29.64,29.61,29.63,29400.0,26.9097,26.9279,26.9007,26.9188,29400.0
2013-03-11 15:45:00,29.63,29.64,29.62,29.64,69600.0,26.9188,26.9279,26.9097,26.9279,69600.0
2013-03-11 15:50:00,29.64,29.65,29.63,29.65,50600.0,26.9279,26.937,26.9188,26.937,50600.0
2013-03-11 15:55:00,29.65,29.68,29.64,29.68,285200.0,26.937,26.9642,26.9279,26.9642,285200.0
2013-03-12 09:30:00,29.64,29.69,29.55,29.59,194800.0,26.9279,26.9733,26.8461,26.8825,194800.0
2013-03-12 09:35:00,29.6,29.65,29.58,29.62,186300.0,26.8916,26.937,26.8734,26.9097,186300.0
2013-03-12 09:40:00,29.62,29.65,29.58,29.64,61000.0,26.9097,26.937,26.8734,26.9279,61000.0
2013-03-12 09:45:00,29.64,29.64,29.56,29.59,20700.0,26.9279,26.9279,26.8552,26.8825,20700.0
2013-03-12 09:50:00,29.6,29.62,29.58,29.6,53900.0,26.8916,26.9097,26.8734,26.8916,53900.0
2013-03-12 09:55:00,29.6,29.63,29.57,29.62,40700.0,26.8916,26.9188,26.8643,26.9097,40700.0
2013-03-12 10:00:00,29.63,29.64,29.59,29.61,70500.0,26.9188,26.9279,26.8825,26.9007,70500.0
2013-03-12 10:05:00,29.61,29.65,29.61,29.65,44200.0,26.9007,26.937,26.9007,26.937,44200.0
2013-03-12 10:10:00,29.65,29.66,29.62,29.63,21100.0,26.937,26.9461,26.9097,26.9188,21100.0
2013-03-12 10:15:00,29.63,29.66,29.59,29.59,93000.0,26.9188,26.9461,26.8825,26.8825,93000.0
2013-03-12 10:20:00,29.59,29.62,29.59,29.62,45800.0,26.8825,26.9097,26.8825,26.9097,45800.0
2013-03-12 10:25:00,29.63,29.68,29.63,29.68,36700.0,26.9188,26.9642,26.9188,26.9642,36700.0
2013-03-12 10:30:00,29.68,29.69,29.58,29.59,160600.0,26.9642,26.9733,26.8734,26.8825,160600.0
2013-03-12 10:35:00,29.59,29.6,29.52,29.55,130500.0,26.8825,26.8916,26.8189,26.8461,130500.0
2013-03-12 10:40:00,29.55,29.6,29.55,29.6,198800.0,26.8461,26.8916,26.8461,26.8916,198800.0
2013-03-12 10:45:00,29.59,29.59,29.57,29.58,30700.0,26.8825,26.8825,26.8643,26.8734,30700.0
2013-03-12 10:50:00,29.58,29.6,29.56,29.58,181400.0,26.8734,26.8916,26.8552,26.8734,181400.0
2013-03-12 10:55:00,29.57,29.58,29.52,29.52,218800.0,26.8643,26.8734,26.8189,26.8189,218800.0
2013-03-12 11:00:00,29.52,29.53,29.49,29.5,85700.0,26.8189,26.828,26.7916,26.8007,85700.0
2013-03-12 11:05:00,29.49,29.5,29.4,29.4,104700.0,26.7916,26.8007,26.7099,26.7099,104700.0
2013-03-12 11:10:00,29.41,29.45,29.41,29.41,29800.0,26.719,26.7553,26.719,26.719,29800.0
2013-03-12 11:15:00,29.41,29.45,29.4,29.41,53600.0,26.719,26.7553,26.7099,26.719,53600.0
2013-03-12 11:20:00,29.42,29.42,29.34,29.34,68000.0,26.728,26.728,26.6554,26.6554,68000.0
2013-03-12 11:25:00,29.34,29.41,29.34,29.38,107400.0,26.6554,26.719,26.6554,26.6917,107400.0
2013-03-12 11:30:00,29.38,29.45,29.38,29.42,52400.0,26.6917,26.7553,26.6917,26.728,52400.0
2013-03-12 11:35:00,29.43,29.45,29.43,29.44,15700.0,26.7371,26.7553,26.7371,26.7462,15700.0
2013-03-12 11:40:00,29.44,29.46,29.43,29.44,17000.0,26.7462,26.7644,26.7371,26.7462,17000.0
2013-03-12 11:45:00,29.44,29.46,29.4,29.46,52000.0,26.7462,26.7644,26.7099,26.7644,52000.0
2013-03-12 11:50:00,29.46,29.48,29.45,29.47,23700.0,26.7644,26.7825,26.7553,26.7735,23700.0
2013-03-12 11:55:00,29.46,29.53,29.46,29.48,29600.0,26.7644,26.828,26.7644,26.7825,29600.0
2013-03-12 12:00:00,29.48,29.49,29.47,29.49,7200.0,26.7825,26.7916,26.7735,26.7916,7200.0
2013-03-12 12:05:00,29.49,29.52,29.44,29.49,50500.0,26.7916,26.8189,26.7462,26.7916,50500.0
2013-03-12 12:10:00,29.49,29.51,29.47,29.49,27700.0,26.7916,26.8098,26.7735,26.7916,27700.0
2013-03-12 12:15:00,29.49,29.52,29.48,29.48,22800.0,26.7916,26.8189,26.7825,26.7825,22800.0
2013-03-12 12:20:00,29.49,29.5,29.47,29.47,216000.0,26.7916,26.8007,26.7735,26.7735,216000.0
2013-03-12 12:25:00,29.47,29.48,29.42,29.44,18800.0,26.7735,26.7825,26.728,26.7462,18800.0
2013-03-12 12:30:00,29.44,29.47,29.44,29.44,16500.0,26.7462,26.7735,26.7462,26.7462,16500.0
2013-03-12 12:35:00,29.44,29.45,29.42,29.42,20300.0,26.7462,26.7553,26.728,26.728,20300.0
2013-03-12 12:40:00,29.41,29.44,29.4,29.43,20900.0,26.719,26.7462,26.7099,26.7371,20900.0
2013-03-12 12:45:00,29.44,29.44,29.41,29.41,32000.0,26.7462,26.7462,26.719,26.719,32000.0
2013-03-12 12:50:00,29.41,29.45,29.41,29.44,23200.0,26.719,26.7553,26.719,26.7462,23200.0
2013-03-12 12:55:00,29.45,29.49,29.45,29.46,51600.0,26.7553,26.7916,26.7553,26.7644,51600.0
2013-03-12 13:00:00,29.46,29.46,29.44,29.44,19800.0,26.7644,26.7644,26.7462,26.7462,19800.0
2013-03-12 13:05:00,29.45,29.46,29.45,29.46,25000.0,26.7553,26.7644,26.7553,26.7644,25000.0
2013-03-12 13:10:00,29.45,29.49,29.45,29.48,20200.0,26.7553,26.7916,26.7553,26.7825,20200.0
2013-03-12 13:15:00,29.48,29.5,29.48,29.5,10800.0,26.7825,26.8007,26.7825,26.8007,10800.0
2013-03-12 13:20:00,29.49,29.5,29.46,29.46,48900.0,26.7916,26.8007,26.7644,26.7644,48900.0
2013-03-12 13:25:00,29.47,29.48,29.46,29.48,38200.0,26.7735,26.7825,26.7644,26.7825,38200.0
2013-03-12 13:30:00,29.49,29.49,29.45,29.49,27700.0,26.7916,26.7916,26.7553,26.7916,27700.0
2013-03-12 13:35:00,29.49,29.49,29.46,29.47,19300.0,26.7916,26.7916,26.7644,26.7735,19300.0
2013-03-12 13:40:00,29.47,29.49,29.46,29.48,19800.0,26.7735,26.7916,26.7644,26.7825,19800.0
2013-03-12 13:45:00,29.48,29.5,29.44,29.44,17600.0,26.7825,26.8007,26.7462,26.7462,17600.0
2013-03-12 13:50:00,29.45,29.47,29.41,29.41,12400.0,26.7553,26.7735,26.719,26.719,12400.0
2013-03-12 13:55:00,29.41,29.43,29.4,29.41,20200.0,26.719,26.7371,26.7099,26.719,20200.0
2013-03-12 14:00:00,29.41,29.43,29.41,29.41,46000.0,26.719,26.7371,26.719,26.719,46000.0
2013-03-12 14:05:00,29.42,29.43,29.36,29.37,29200.0,26.728,26.7371,26.6735,26.6826,29200.0
2013-03-12 14:10:00,29.36,29.39,29.33,29.38,66400.0,26.6735,26.7008,26.6463,26.6917,66400.0
2013-03-12 14:15:00,29.38,29.39,29.35,29.38,57800.0,26.6917,26.7008,26.6644,26.6917,57800.0
2013-03-12 14:20:00,29.38,29.39,29.34,29.36,32400.0,26.6917,26.7008,26.6554,26.6735,32400.0
2013-03-12 14:25:00,29.37,29.38,29.34,29.35,39700.0,26.6826,26.6917,26.6554,26.6644,39700.0
2013-03-12 14:30:00,29.36,29.38,29.34,29.35,45000.0,26.6735,26.6917,26.6554,26.6644,45000.0
2013-03-12 14:35:00,29.36,29.37,29.35,29.35,54400.0,26.6735,26.6826,26.6644,26.6644,54400.0
2013-03-12 14:40:00,29.36,29.38,29.35,29.38,20900.0,26.6735,26.6917,26.6644,26.6917,20900.0
2013-03-12 14:45:00,29.37,29.4,29.34,29.35,99000.0,26.6826,26.7099,26.6554,26.6644,99000.0
2013-03-12 14:50:00,29.35,29.37,29.34,29.37,17400.0,26.6644,26.6826,26.6554,26.6826,17400.0
2013-03-12 14:55:00,29.37,29.38,29.34,29.34,48100.0,26.6826,26.6917,26.6554,26.6554,48100.0
2013-03-12 15:00:00,29.35,29.37,29.34,29.35,32600.0,26.6644,26.6826,26.6554,26.6644,32600.0
2013-03-12 15:05:00,29.35,29.36,29.33,29.35,21600.0,26.6644,26.6735,26.6463,26.6644,21600.0
2013-03-12 15:10:00,29.34,29.39,29.34,29.37,51200.0,26.6554,26.7008,26.6554,26.6826,51200.0
2013-03-12 15:15:00,29.37,29.38,29.36,29.37,42000.0,26.6826,26.6917,26.6735,26.6826,42000.0
2013-03-12 15:20:00,29.37,29.4,29.36,29.39,67800.0,26.6826,26.7099,26.6735,26.7008,67800.0
2013-03-12 15:25:00,29.39,29.39,29.35,29.39,60100.0,26.7008,26.7008,26.6644,26.7008,60100.0
2013-03-12 15:30:00,29.39,29.4,29.36,29.36,53400.0,26.7008,26.7099,26.6735,26.6735,53400.0
2013-03-12 15:35:00,29.36,29.4,29.35,29.38,42900.0,26.6735,26.7099,26.6644,26.6917,42900.0
2013-03-12 15:40:00,29.39,29.42,29.39,29.41,108600.0,26.7008,26.728,26.7008,26.719,108600.0
2013-03-12 15:45:00,29.41,29.42,29.36,29.37,85500.0,26.719,26.728,26.6735,26.6826,85500.0
2013-03-12 15:50:00,29.37,29.38,29.34,29.38,99900.0,26.6826,26.6917,26.6554,26.6917,99900.0
2013-03-12 15:55:00,29.38,29.4,29.37,29.4,206300.0,26.6917,26.7099,26.6826,26.7099,206300.0
2013-03-13 09:30:00,29.48,29.48,29.35,29.36,69200.0,26.7825,26.7825,26.6644,26.6735,69200.0
2013-03-13 09:35:00,29.37,29.43,29.32,29.41,93800.0,26.6826,26.7371,26.6372,26.719,93800.0
2013-03-13 09:40:00,29.4,29.4,29.33,29.34,38700.0,26.7099,26.7099,26.6463,26.6554,38700.0
2013-03-13 09:45:00,29.35,29.36,29.31,29.33,35800.0,26.6644,26.6735,26.6281,26.6463,35800.0
2013-03-13 09:50:00,29.33,29.33,29.3,29.32,17700.0,26.6463,26.6463,26.619,26.6372,17700.0
2013-03-13 09:55:00,29.32,29.37,29.3,29.37,22400.0,26.6372,26.6826,26.619,26.6826,22400.0
2013-03-13 10:00:00,29.38,29.38,29.29,29.31,48400.0,26.6917,26.6917,26.6099,26.6281,48400.0
2013-03-13 10:05:00,29.32,29.36,29.31,29.32,45400.0,26.6372,26.6735,26.6281,26.6372,45400.0
2013-03-13 10:10:00,29.32,29.33,29.29,29.3,39200.0,26.6372,26.6463,26.6099,26.619,39200.0
2013-03-13 10:15:00,29.3,29.31,29.28,29.3,40300.0,26.619,26.6281,26.6008,26.619,40300.0
2013-03-13 10:20:00,29.31,29.31,29.26,29.3,38900.0,26.6281,26.6281,26.5827,26.619,38900.0
2013-03-13 10:25:00,29.29,29.3,29.26,29.3,22500.0,26.6099,26.619,26.5827,26.619,22500.0
2013-03-13 10:30:00,29.3,29.34,29.3,29.31,26400.0,26.619,26.6554,26.619,26.6281,26400.0
2013-03-13 10:35:00,29.3,29.43,29.3,29.42,83500.0,26.619,26.7371,26.619,26.728,83500.0
2013-03-13 10:40:00,29.42,29.42,29.37,29.4,45400.0,26.728,26.728,26.6826,26.7099,45400.0
2013-03-13 10:45:00,29.4,29.47,29.38,29.46,149500.0,26.7099,26.7735,26.6917,26.7644,149500.0
2013-03-13 10:50:00,29.48,29.49,29.45,29.47,29600.0,26.7825,26.7916,26.7553,26.7735,29600.0
2013-03-13 10:55:00,29.47,29.47,29.44,29.46,17900.0,26.7735,26.7735,26.7462,26.7644,17900.0
2013-03-13 11:00:00,29.48,29.5,29.45,29.48,72400.0,26.7825,26.8007,26.7553,26.7825,72400.0
2013-03-13 11:05:00,29.49,29.51,29.48,29.5,18200.0,26.7916,26.8098,26.7825,26.8007,18200.0
2013-03-13 11:10:00,29.51,29.58,29.51,29.57,53500.0,26.8098,26.8734,26.8098,26.8643,53500.0
2013-03-13 11:15:00,29.57,29.58,29.52,29.52,87500.0,26.8643,26.8734,26.8189,26.8189,87500.0
2013-03-13 11:20:00,29.53,29.54,29.43,29.45,56700.0,26.828,26.8371,26.7371,26.7553,56700.0
2013-03-13 11:25:00,29.45,29.48,29.45,29.46,54400.0,26.7553,26.7825,26.7553,26.7644,54400.0
2013-03-13 11:30:00,29.46,29.47,29.4,29.44,102500.0,26.7644,26.7735,26.7099,26.7462,102500.0
2013-03-13 11:35:00,29.44,29.47,29.44,29.46,26700.0,26.7462,26.7735,26.7462,26.7644,26700.0
2013-03-13 11:40:00,29.46,29.48,29.45,29.45,52200.0,26.7644,26.7825,26.7553,26.7553,52200.0
2013-03-13 11:45:00,29.46,29.47,29.42,29.43,12400.0,26.7644,26.7735,26.728,26.7371,12400.0
2013-03-13 11:50:00,29.43,29.52,29.43,29.52,51000.0,26.7371,26.8189,26.7371,26.8189,51000.0
2013-03-13 11:55:00,29.52,29.53,29.44,29.46,44500.0,26.8189,26.828,26.7462,26.7644,44500.0
2013-03-13 12:00:00,29.46,29.47,29.42,29.45,33400.0,26.7644,26.7735,26.728,26.7553,33400.0
2013-03-13 12:05:00,29.44,29.49,29.44,29.45,98800.0,26.7462,26.7916,26.7462,26.7553,98800.0
2013-03-13 12:10:00,29.45,29.49,29.45,29.49,20200.0,26.7553,26.7916,26.7553,26.7916,20200.0
2013-03-13 12:15:00,29.48,29.51,29.47,29.49,61200.0,26.7825,26.8098,26.7735,26.7916,61200.0
2013-03-13 12:20:00,29.49,29.52,29.48,29.52,60400.0,26.7916,26.8189,26.7825,26.8189,60400.0
2013-03-13 12:25:00,29.52,29.55,29.52,29.54,33000.0,26.8189,26.8461,26.8189,26.8371,33000.0
2013-03-13 12:30:00,29.54,29.54,29.5,29.52,27900.0,26.8371,26.8371,26.8007,26.8189,27900.0
2013-03-13 12:35:00,29.52,29.57,29.52,29.56,53700.0,26.8189,26.8643,26.8189,26.8552,53700.0
2013-03-13 12:40:00,29.57,29.59,29.56,29.56,41400.0,26.8643,26.8825,26.8552,26.8552,41400.0
2013-03-13 12:45:00,29.55,29.56,29.53,29.56,6600.0,26.8461,26.8552,26.828,26.8552,6600.0
2013-03-13 12:50:00,29.55,29.57,29.55,29.57,12800.0,26.8461,26.8643,26.8461,26.8643,12800.0
2013-03-13 12:55:00,29.56,29.57,29.56,29.56,6200.0,26.8552,26.8643,26.8552,26.8552,6200.0
2013-03-13 13:00:00,29.57,29.57,29.52,29.54,26600.0,26.8643,26.8643,26.8189,26.8371,26600.0
2013-03-13 13:05:00,29.54,29.55,29.53,29.53,16900.0,26.8371,26.8461,26.828,26.828,16900.0
2013-03-13 13:10:00,29.52,29.55,29.52,29.53,15700.0,26.8189,26.8461,26.8189,26.828,15700.0
2013-03-13 13:15:00,29.53,29.55,29.52,29.53,9500.0,26.828,26.8461,26.8189,26.828,9500.0
2013-03-13 13:20:00,29.53,29.53,29.52,29.53,11300.0,26.828,26.828,26.8189,26.828,11300.0
2013-03-13 13:25:00,29.53,29.53,29.51,29.52,10100.0,26.828,26.828,26.8098,26.8189,10100.0
2013-03-13 13:30:00,29.51,29.52,29.51,29.52,32900.0,26.8098,26.8189,26.8098,26.8189,32900.0
2013-03-13 13:35:00,29.53,29.53,29.5,29.52,33400.0,26.828,26.828,26.8007,26.8189,33400.0
2013-03-13 13:40:00,29.53,29.57,29.53,29.57,29000.0,26.828,26.8643,26.828,26.8643,29000.0
2013-03-13 13:45:00,29.56,29.63,29.56,29.59,77800.0,26.8552,26.9188,26.8552,26.8825,77800.0
2013-03-13 13:50:00,29.59,29.61,29.55,29.57,39900.0,26.8825,26.9007,26.8461,26.8643,39900.0
2013-03-13 13:55:00,29.56,29.56,29.54,29.55,36200.0,26.8552,26.8552,26.8371,26.8461,36200.0
2013-03-13 14:00:00,29.55,29.55,29.54,29.55,74300.0,26.8461,26.8461,26.8371,26.8461,74300.0
2013-03-13 14:05:00,29.55,29.59,29.55,29.57,80800.0,26.8461,26.8825,26.8461,26.8643,80800.0
2013-03-13 14:10:00,29.57,29.58,29.55,29.56,98900.0,26.8643,26.8734,26.8461,26.8552,98900.0
2013-03-13 14:15:00,29.57,29.59,29.57,29.57,18100.0,26.8643,26.8825,26.8643,26.8643,18100.0
2013-03-13 14:20:00,29.57,29.58,29.54,29.55,24600.0,26.8643,26.8734,26.8371,26.8461,24600.0
2013-03-13 14:25:00,29.55,29.58,29.54,29.56,31000.0,26.8461,26.8734,26.8371,26.8552,31000.0
2013-03-13 14:30:00,29.55,29.56,29.54,29.55,9400.0,26.8461,26.8552,26.8371,26.8461,9400.0
2013-03-13 14:35:00,29.55,29.55,29.52,29.53,35500.0,26.8461,26.8461,26.8189,26.828,35500.0
2013-03-13 14:40:00,29.53,29.54,29.51,29.53,14600.0,26.828,26.8371,26.8098,26.828,14600.0
2013-03-13 14:45:00,29.53,29.55,29.52,29.53,22300.0,26.828,26.8461,26.8189,26.828,22300.0
2013-03-13 14:50:00,29.53,29.55,29.51,29.51,52500.0,26.828,26.8461,26.8098,26.8098,52500.0
2013-03-13 14:55:00,29.52,29.53,29.5,29.51,56800.0,26.8189,26.828,26.8007,26.8098,56800.0
2013-03-13 15:00:00,29.5,29.56,29.5,29.56,216700.0,26.8007,26.8552,26.8007,26.8552,216700.0
2013-03-13 15:05:00,29.56,29.56,29.48,29.48,37800.0,26.8552,26.8552,26.7825,26.7825,37800.0
2013-03-13 15:10:00,29.48,29.52,29.48,29.5,43300.0,26.7825,26.8189,26.7825,26.8007,43300.0
2013-03-13 15:15:00,29.5,29.53,29.49,29.49,44700.0,26.8007,26.828,26.7916,26.7916,44700.0
2013-03-13 15:20:00,29.49,29.52,29.49,29.51,21900.0,26.7916,26.8189,26.7916,26.8098,21900.0
2013-03-13 15:25:00,29.5,29.53,29.5,29.53,59900.0,26.8007,26.828,26.8007,26.828,59900.0
2013-03-13 15:30:00,29.52,29.54,29.51,29.52,22500.0,26.8189,26.8371,26.8098,26.8189,22500.0
2013-03-13 15:35:00,29.53,29.55,29.52,29.52,38100.0,26.828,26.8461,26.8189,26.8189,38100.0
2013-03-13 15:40:00,29.52,29.53,29.5,29.53,29500.0,26.8189,26.828,26.8007,26.828,29500.0
2013-03-13 15:45:00,29.53,29.54,29.51,29.54,55100.0,26.828,26.8371,26.8098,26.8371,55100.0
2013-03-13 15:50:00,29.54,29.55,29.51,29.54,103000.0,26.8371,26.8461,26.8098,26.8371,103000.0
2013-03-13 15:55:00,29.53,29.55,29.5,29.51,163600.0,26.828,26.8461,26.8007,26.8098,163600.0
2013-03-14 09:30:00,29.68,29.71,29.61,29.63,138400.0,26.9642,26.9915,26.9007,26.9188,138400.0
2013-03-14 09:35:00,29.63,29.72,29.63,29.68,53800.0,26.9188,27.0006,26.9188,26.9642,53800.0
2013-03-14 09:40:00,29.68,29.7,29.63,29.63,58800.0,26.9642,26.9824,26.9188,26.9188,58800.0
2013-03-14 09:45:00,29.62,29.65,29.59,29.62,55600.0,26.9097,26.937,26.8825,26.9097,55600.0
2013-03-14 09:50:00,29.62,29.66,29.6,29.66,54000.0,26.9097,26.9461,26.8916,26.9461,54000.0
2013-03-14 09:55:00,29.66,29.71,29.65,29.68,63800.0,26.9461,26.9915,26.937,26.9642,63800.0
2013-03-14 10:00:00,29.68,29.71,29.66,29.68,51500.0,26.9642,26.9915,26.9461,26.9642,51500.0
2013-03-14 10:05:00,29.68,29.7,29.65,29.66,38500.0,26.9642,26.9824,26.937,26.9461,38500.0
2013-03-14 10:10:00,29.66,29.7,29.66,29.67,32700.0,26.9461,26.9824,26.9461,26.9552,32700.0
2013-03-14 10:15:00,29.67,29.67,29.64,29.65,26000.0,26.9552,26.9552,26.9279,26.937,26000.0
2013-03-14 10:20:00,29.64,29.67,29.63,29.66,26600.0,26.9279,26.9552,26.9188,26.9461,26600.0
2013-03-14 10:25:00,29.66,29.68,29.66,29.67,32700.0,26.9461,26.9642,26.9461,26.9552,32700.0
2013-03-14 10:30:00,29.67,29.71,29.65,29.69,67000.0,26.9552,26.9915,26.937,26.9733,67000.0
2013-03-14 10:35:00,29.69,29.7,29.67,29.7,51200.0,26.9733,26.9824,26.9552,26.9824,51200.0
2013-03-14 10:40:00,29.7,29.72,29.69,29.71,38400.0,26.9824,27.0006,26.9733,26.9915,38400.0
2013-03-14 10:45:00,29.71,29.71,29.69,29.7,58000.0,26.9915,26.9915,26.9733,26.9824,58000.0
2013-03-14 10:50:00,29.71,29.72,29.67,29.72,96600.0,26.9915,27.0006,26.9552,27.0006,96600.0
2013-03-14 10:55:00,29.73,29.74,29.71,29.73,29900.0,27.0097,27.0188,26.9915,27.0097,29900.0
2013-03-14 11:00:00,29.72,29.76,29.72,29.75,83200.0,27.0006,27.0369,27.0006,27.0278,83200.0
2013-03-14 11:05:00,29.75,29.8,29.75,29.77,162600.0,27.0278,27.0733,27.0278,27.046,162600.0
2013-03-14 11:10:00,29.78,29.8,29.76,29.79,129000.0,27.0551,27.0733,27.0369,27.0642,129000.0
2013-03-14 11:15:00,29.79,29.79,29.77,29.79,29200.0,27.0642,27.0642,27.046,27.0642,29200.0
2013-03-14 11:20:00,29.79,29.8,29.78,29.79,42400.0,27.0642,27.0733,27.0551,27.0642,42400.0
2013-03-14 11:25:00,29.78,29.78,29.75,29.76,40300.0,27.0551,27.0551,27.0278,27.0369,40300.0
2013-03-14 11:30:00,29.75,29.8,29.73,29.78,80800.0,27.0278,27.0733,27.0097,27.0551,80800.0
2013-03-14 11:35:00,29.78,29.8,29.77,29.8,18600.0,27.0551,27.0733,27.046,27.0733,18600.0
2013-03-14 11:40:00,29.8,29.82,29.79,29.81,34500.0,27.0733,27.0914,27.0642,27.0823,34500.0
2013-03-14 11:45:00,29.81,29.83,29.81,29.81,18700.0,27.0823,27.1005,27.0823,27.0823,18700.0
2013-03-14 11:50:00,29.81,29.83,29.8,29.83,17400.0,27.0823,27.1005,27.0733,27.1005,17400.0
2013-03-14 11:55:00,29.82,29.83,29.82,29.83,23000.0,27.0914,27.1005,27.0914,27.1005,23000.0
2013-03-14 12:00:00,29.83,29.83,29.82,29.83,10300.0,27.1005,27.1005,27.0914,27.1005,10300.0
2013-03-14 12:05:00,29.82,29.85,29.82,29.84,53700.0,27.0914,27.1187,27.0914,27.1096,53700.0
2013-03-14 12:10:00,29.84,29.85,29.83,29.83,12000.0,27.1096,27.1187,27.1005,27.1005,12000.0
2013-03-14 12:15:00,29.83,29.83,29.81,29.82,19500.0,27.1005,27.1005,27.0823,27.0914,19500.0
2013-03-14 12:20:00,29.83,29.83,29.8,29.81,15100.0,27.1005,27.1005,27.0733,27.0823,15100.0
2013-03-14 12:25:00,29.8,29.84,29.8,29.82,13300.0,27.0733,27.1096,27.0733,27.0914,13300.0
2013-03-14 12:30:00,29.82,29.83,29.82,29.83,10000.0,27.0914,27.1005,27.0914,27.1005,10000.0
2013-03-14 12:35:00,29.83,29.85,29.82,29.82,22400.0,27.1005,27.1187,27.0914,27.0914,22400.0
2013-03-14 12:40:00,29.82,29.82,29.79,29.8,20900.0,27.0914,27.0914,27.0642,27.0733,20900.0
2013-03-14 12:45:00,29.8,29.8,29.76,29.76,32500.0,27.0733,27.0733,27.0369,27.0369,32500.0
2013-03-14 12:50:00,29.76,29.79,29.76,29.79,7000.0,27.0369,27.0642,27.0369,27.0642,7000.0
2013-03-14 12:55:00,29.78,29.8,29.77,29.79,26700.0,27.0551,27.0733,27.046,27.0642,26700.0
2013-03-14 13:00:00,29.79,29.83,29.79,29.82,37100.0,27.0642,27.1005,27.0642,27.0914,37100.0
2013-03-14 13:05:00,29.81,29.82,29.79,29.79,12100.0,27.0823,27.0914,27.0642,27.0642,12100.0
2013-03-14 13:10:00,29.8,29.82,29.8,29.8,10100.0,27.0733,27.0914,27.0733,27.0733,10100.0
2013-03-14 13:15:00,29.81,29.81,29.79,29.81,16600.0,27.0823,27.0823,27.0642,27.0823,16600.0
2013-03-14 13:20:00,29.82,29.83,29.8,29.81,15600.0,27.0914,27.1005,27.0733,27.0823,15600.0
2013-03-14 13:25:00,29.81,29.82,29.79,29.8,10300.0,27.0823,27.0914,27.0642,27.0733,10300.0
2013-03-14 13:30:00,29.8,29.81,29.78,29.78,16400.0,27.0733,27.0823,27.0551,27.0551,16400.0
2013-03-14 13:35:00,29.77,29.8,29.77,29.8,62800.0,27.046,27.0733,27.046,27.0733,62800.0
2013-03-14 13:40:00,29.8,29.8,29.78,29.8,16000.0,27.0733,27.0733,27.0551,27.0733,16000.0
2013-03-14 13:45:00,29.8,29.84,29.8,29.84,21800.0,27.0733,27.1096,27.0733,27.1096,21800.0
2013-03-14 13:50:00,29.84,29.84,29.79,29.8,14800.0,27.1096,27.1096,27.0642,27.0733,14800.0
2013-03-14 13:55:00,29.81,29.82,29.76,29.77,55600.0,27.0823,27.0914,27.0369,27.046,55600.0
2013-03-14 14:00:00,29.77,29.79,29.77,29.78,15100.0,27.046,27.0642,27.046,27.0551,15100.0
2013-03-14 14:05:00,29.78,29.79,29.77,29.78,14300.0,27.0551,27.0642,27.046,27.0551,14300.0
2013-03-14 14:10:00,29.79,29.8,29.77,29.78,29000.0,27.0642,27.0733,27.046,27.0551,29000.0
2013-03-14 14:15:00,29.78,29.8,29.77,29.77,28000.0,27.0551,27.0733,27.046,27.046,28000.0
2013-03-14 14:20:00,29.76,29.77,29.75,29.76,18000.0,27.0369,27.046,27.0278,27.0369,18000.0
2013-03-14 14:25:00,29.76,29.77,29.74,29.74,16300.0,27.0369,27.046,27.0188,27.0188,16300.0
2013-03-14 14:30:00,29.75,29.76,29.74,29.75,8400.0,27.0278,27.0369,27.0188,27.0278,8400.0
2013-03-14 14:35:00,29.75,29.77,29.75,29.77,30900.0,27.0278,27.046,27.0278,27.046,30900.0
2013-03-14 14:40:00,29.77,29.78,29.76,29.77,17400.0,27.046,27.0551,27.0369,27.046,17400.0
2013-03-14 14:45:00,29.77,29.8,29.77,29.78,23400.0,27.046,27.0733,27.046,27.0551,23400.0
2013-03-14 14:50:00,29.78,29.81,29.78,29.8,41600.0,27.0551,27.0823,27.0551,27.0733,41600.0
2013-03-14 14:55:00,29.8,29.82,29.79,29.8,28100.0,27.0733,27.0914,27.0642,27.0733,28100.0
2013-03-14 15:00:00,29.81,29.81,29.78,29.8,14700.0,27.0823,27.0823,27.0551,27.0733,14700.0
2013-03-14 15:05:00,29.8,29.82,29.8,29.8,28500.0,27.0733,27.0914,27.0733,27.0733,28500.0
2013-03-14 15:10:00,29.79,29.8,29.78,29.79,9000.0,27.0642,27.0733,27.0551,27.0642,9000.0
2013-03-14 15:15:00,29.79,29.81,29.79,29.8,23800.0,27.0642,27.0823,27.0642,27.0733,23800.0
2013-03-14 15:20:00,29.8,29.82,29.8,29.81,20200.0,27.0733,27.0914,27.0733,27.0823,20200.0
2013-03-14 15:25:00,29.81,29.81,29.78,29.79,33700.0,27.0823,27.0823,27.0551,27.0642,33700.0
2013-03-14 15:30:00,29.79,29.8,29.78,29.78,62200.0,27.0642,27.0733,27.0551,27.0551,62200.0
2013-03-14 15:35:00,29.78,29.79,29.78,29.79,34900.0,27.0551,27.0642,27.0551,27.0642,34900.0
2013-03-14 15:40:00,29.79,29.82,29.78,29.81,69000.0,27.0642,27.0914,27.0551,27.0823,69000.0
2013-03-14 15:45:00,29.82,29.83,29.8,29.81,57600.0,27.0914,27.1005,27.0733,27.0823,57600.0
2013-03-14 15:50:00,29.81,29.82,29.79,29.79,134500.0,27.0823,27.0914,27.0642,27.0642,134500.0
2013-03-14 15:55:00,29.79,29.8,29.77,29.8,205300.0,27.0642,27.0733,27.046,27.0733,205300.0
2013-03-15 09:30:00,29.77,29.77,29.63,29.68,93900.0,27.069,27.069,26.9417,26.9872,93900.0
2013-03-15 09:35:00,29.69,29.76,29.69,29.74,41600.0,26.9963,27.0599,26.9963,27.0417,41600.0
2013-03-15 09:40:00,29.73,29.75,29.7,29.75,46300.0,27.0326,27.0508,27.0054,27.0508,46300.0
2013-03-15 09:45:00,29.75,29.84,29.74,29.82,45000.0,27.0508,27.1327,27.0417,27.1145,45000.0
2013-03-15 09:50:00,29.83,29.86,29.8,29.85,126100.0,27.1236,27.1508,27.0963,27.1417,126100.0
2013-03-15 09:55:00,29.83,29.83,29.69,29.69,99500.0,27.1236,27.1236,26.9963,26.9963,99500.0
2013-03-15 10:00:00,29.68,29.73,29.6,29.71,124600.0,26.9872,27.0326,26.9144,27.0144,124600.0
2013-03-15 10:05:00,29.71,29.71,29.65,29.68,26500.0,27.0144,27.0144,26.9599,26.9872,26500.0
2013-03-15 10:10:00,29.68,29.71,29.68,29.7,54500.0,26.9872,27.0144,26.9872,27.0054,54500.0
2013-03-15 10:15:00,29.68,29.69,29.63,29.68,25200.0,26.9872,26.9963,26.9417,26.9872,25200.0
2013-03-15 10:20:00,29.69,29.73,29.69,29.71,29400.0,26.9963,27.0326,26.9963,27.0144,29400.0
2013-03-15 10:25:00,29.71,29.75,29.71,29.72,51700.0,27.0144,27.0508,27.0144,27.0235,51700.0
2013-03-15 10:30:00,29.71,29.76,29.71,29.74,105000.0,27.0144,27.0599,27.0144,27.0417,105000.0
2013-03-15 10:35:00,29.73,29.77,29.73,29.77,49000.0,27.0326,27.069,27.0326,27.069,49000.0
2013-03-15 10:40:00,29.77,29.8,29.76,29.79,14900.0,27.069,27.0963,27.0599,27.0872,14900.0
2013-03-15 10:45:00,29.8,29.8,29.72,29.74,47400.0,27.0963,27.0963,27.0235,27.0417,47400.0
2013-03-15 10:50:00,29.74,29.74,29.68,29.68,18100.0,27.0417,27.0417,26.9872,26.9872,18100.0
2013-03-15 10:55:00,29.68,29.68,29.66,29.67,8700.0,26.9872,26.9872,26.969,26.9781,8700.0
2013-03-15 11:00:00,29.67,29.71,29.67,29.71,42700.0,26.9781,27.0144,26.9781,27.0144,42700.0
2013-03-15 11:05:00,29.7,29.72,29.7,29.72,26100.0,27.0054,27.0235,27.0054,27.0235,26100.0
2013-03-15 11:10:00,29.72,29.72,29.65,29.67,205000.0,27.0235,27.0235,26.9599,26.9781,205000.0
2013-03-15 11:15:00,29.66,29.71,29.66,29.69,52700.0,26.969,27.0144,26.969,26.9963,52700.0
2013-03-15 11:20:00,29.69,29.7,29.68,29.69,39900.0,26.9963,27.0054,26.9872,26.9963,39900.0
2013-03-15 11:25:00,29.69,29.76,29.69,29.73,38900.0,26.9963,27.0599,26.9963,27.0326,38900.0
2013-03-15 11:30:00,29.73,29.74,29.7,29.72,43300.0,27.0326,27.0417,27.0054,27.0235,43300.0
2013-03-15 11:35:00,29.72,29.72,29.69,29.71,31000.0,27.0235,27.0235,26.9963,27.0144,31000.0
2013-03-15 11:40:00,29.71,29.71,29.69,29.69,47900.0,27.0144,27.0144,26.9963,26.9963,47900.0
2013-03-15 11:45:00,29.69,29.7,29.67,29.68,22300.0,26.9963,27.0054,26.9781,26.9872,22300.0
2013-03-15 11:50:00,29.68,29.68,29.67,29.67,28000.0,26.9872,26.9872,26.9781,26.9781,28000.0
2013-03-15 11:55:00,29.67,29.69,29.65,29.68,38900.0,26.9781,26.9963,26.9599,26.9872,38900.0
2013-03-15 12:00:00,29.68,29.69,29.66,29.68,22700.0,26.9872,26.9963,26.969,26.9872,22700.0
2013-03-15 12:05:00,29.67,29.68,29.66,29.67,28800.0,26.9781,26.9872,26.969,26.9781,28800.0
2013-03-15 12:10:00,29.68,29.69,29.68,29.69,10000.0,26.9872,26.9963,26.9872,26.9963,10000.0
2013-03-15 12:15:00,29.69,29.71,29.69,29.7,17900.0,26.9963,27.0144,26.9963,27.0054,17900.0
2013-03-15 12:20:00,29.7,29.72,29.7,29.72,13800.0,27.0054,27.0235,27.0054,27.0235,13800.0
2013-03-15 12:25:00,29.73,29.73,29.72,29.72,13400.0,27.0326,27.0326,27.0235,27.0235,13400.0
2013-03-15 12:30:00,29.72,29.74,29.71,29.74,42000.0,27.0235,27.0417,27.0144,27.0417,42000.0
2013-03-15 12:35:00,29.75,29.77,29.75,29.75,14200.0,27.0508,27.069,27.0508,27.0508,14200.0
2013-03-15 12:40:00,29.75,29.79,29.74,29.78,24500.0,27.0508,27.0872,27.0417,27.0781,24500.0
2013-03-15 12:45:00,29.79,29.79,29.78,29.78,8700.0,27.0872,27.0872,27.0781,27.0781,8700.0
2013-03-15 12:50:00,29.78,29.78,29.76,29.76,2800.0,27.0781,27.0781,27.0599,27.0599,2800.0
2013-03-15 12:55:00,29.77,29.78,29.75,29.76,34600.0,27.069,27.0781,27.0508,27.0599,34600.0
2013-03-15 13:00:00,29.76,29.76,29.75,29.75,13700.0,27.0599,27.0599,27.0508,27.0508,13700.0
2013-03-15 13:05:00,29.76,29.76,29.74,29.74,15400.0,27.0599,27.0599,27.0417,27.0417,15400.0
2013-03-15 13:10:00,29.74,29.75,29.72,29.72,22100.0,27.0417,27.0508,27.0235,27.0235,22100.0
2013-03-15 13:15:00,29.72,29.73,29.71,29.73,11600.0,27.0235,27.0326,27.0144,27.0326,11600.0
2013-03-15 13:20:00,29.73,29.74,29.73,29.74,10300.0,27.0326,27.0417,27.0326,27.0417,10300.0
2013-03-15 13:25:00,29.74,29.75,29.74,29.75,4800.0,27.0417,27.0508,27.0417,27.0508,4800.0
2013-03-15 13:30:00,29.76,29.78,29.76,29.77,33500.0,27.0599,27.0781,27.0599,27.069,33500.0
2013-03-15 13:35:00,29.78,29.8,29.77,29.79,9500.0,27.0781,27.0963,27.069,27.0872,9500.0
2013-03-15 13:40:00,29.79,29.8,29.78,29.79,12400.0,27.0872,27.0963,27.0781,27.0872,12400.0
2013-03-15 13:45:00,29.79,29.79,29.77,29.77,58100.0,27.0872,27.0872,27.069,27.069,58100.0
2013-03-15 13:50:00,29.77,29.78,29.77,29.78,3400.0,27.069,27.0781,27.069,27.0781,3400.0
2013-03-15 13:55:00,29.78,29.78,29.76,29.77,14200.0,27.0781,27.0781,27.0599,27.069,14200.0
2013-03-15 14:00:00,29.76,29.79,29.76,29.79,27600.0,27.0599,27.0872,27.0599,27.0872,27600.0
2013-03-15 14:05:00,29.79,29.79,29.75,29.75,43100.0,27.0872,27.0872,27.0508,27.0508,43100.0
2013-03-15 14:10:00,29.76,29.78,29.75,29.77,81200.0,27.0599,27.0781,27.0508,27.069,81200.0
2013-03-15 14:15:00,29.77,29.78,29.76,29.77,22200.0,27.069,27.0781,27.0599,27.069,22200.0
2013-03-15 14:20:00,29.77,29.78,29.75,29.76,21000.0,27.069,27.0781,27.0508,27.0599,21000.0
2013-03-15 14:25:00,29.76,29.76,29.72,29.72,19400.0,27.0599,27.0599,27.0235,27.0235,19400.0
2013-03-15 14:30:00,29.72,29.75,29.72,29.72,15900.0,27.0235,27.0508,27.0235,27.0235,15900.0
2013-03-15 14:35:00,29.73,29.73,29.7,29.73,57700.0,27.0326,27.0326,27.0054,27.0326,57700.0
2013-03-15 14:40:00,29.73,29.73,29.7,29.72,19200.0,27.0326,27.0326,27.0054,27.0235,19200.0
2013-03-15 14:45:00,29.73,29.73,29.71,29.71,22800.0,27.0326,27.0326,27.0144,27.0144,22800.0
2013-03-15 14:50:00,29.71,29.72,29.66,29.69,62800.0,27.0144,27.0235,26.969,26.9963,62800.0
2013-03-15 14:55:00,29.69,29.72,29.68,29.71,21000.0,26.9963,27.0235,26.9872,27.0144,21000.0
2013-03-15 15:00:00,29.71,29.74,29.71,29.73,29200.0,27.0144,27.0417,27.0144,27.0326,29200.0
2013-03-15 15:05:00,29.74,29.75,29.73,29.75,29800.0,27.0417,27.0508,27.0326,27.0508,29800.0
2013-03-15 15:10:00,29.75,29.76,29.73,29.73,29100.0,27.0508,27.0599,27.0326,27.0326,29100.0
2013-03-15 15:15:00,29.74,29.74,29.71,29.72,29200.0,27.0417,27.0417,27.0144,27.0235,29200.0
2013-03-15 15:20:00,29.72,29.73,29.69,29.69,53200.0,27.0235,27.0326,26.9963,26.9963,53200.0
2013-03-15 15:25:00,29.69,29.72,29.69,29.71,56500.0,26.9963,27.0235,26.9963,27.0144,56500.0
2013-03-15 15:30:00,29.7,29.73,29.69,29.73,34900.0,27.0054,27.0326,26.9963,27.0326,34900.0
2013-03-15 15:35:00,29.74,29.76,29.73,29.73,97700.0,27.0417,27.0599,27.0326,27.0326,97700.0
2013-03-15 15:40:00,29.73,29.75,29.73,29.74,32800.0,27.0326,27.0508,27.0326,27.0417,32800.0
2013-03-15 15:45:00,29.74,29.77,29.73,29.76,87600.0,27.0417,27.069,27.0326,27.0599,87600.0
2013-03-15 15:50:00,29.76,29.77,29.72,29.75,167900.0,27.0599,27.069,27.0235,27.0508,167900.0
2013-03-15 15:55:00,29.75,29.75,29.7,29.71,255300.0,27.0508,27.0508,27.0054,27.0144,255300.0
2013-03-18 09:30:00,29.31,29.41,29.31,29.36,119200.0,26.6507,26.7417,26.6507,26.6962,119200.0
2013-03-18 09:35:00,29.39,29.59,29.37,29.59,56900.0,26.7235,26.9053,26.7053,26.9053,56900.0
2013-03-18 09:40:00,29.59,29.6,29.57,29.59,24500.0,26.9053,26.9144,26.8871,26.9053,24500.0
2013-03-18 09:45:00,29.6,29.63,29.54,29.6,61600.0,26.9144,26.9417,26.8599,26.9144,61600.0
2013-03-18 09:50:00,29.59,29.62,29.56,29.61,47900.0,26.9053,26.9326,26.8781,26.9235,47900.0
2013-03-18 09:55:00,29.61,29.7,29.61,29.7,160700.0,26.9235,27.0054,26.9235,27.0054,160700.0
2013-03-18 10:00:00,29.69,29.69,29.55,29.61,889500.0,26.9963,26.9963,26.869,26.9235,889500.0
2013-03-18 10:05:00,29.61,29.61,29.48,29.48,144500.0,26.9235,26.9235,26.8053,26.8053,144500.0
2013-03-18 10:10:00,29.48,29.52,29.46,29.52,82600.0,26.8053,26.8417,26.7871,26.8417,82600.0
2013-03-18 10:15:00,29.54,29.57,29.48,29.54,103500.0,26.8599,26.8871,26.8053,26.8599,103500.0
2013-03-18 10:20:00,29.53,29.55,29.51,29.52,45100.0,26.8508,26.869,26.8326,26.8417,45100.0
2013-03-18 10:25:00,29.52,29.59,29.52,29.58,69000.0,26.8417,26.9053,26.8417,26.8962,69000.0
2013-03-18 10:30:00,29.59,29.61,29.52,29.58,93500.0,26.9053,26.9235,26.8417,26.8962,93500.0
2013-03-18 10:35:00,29.58,29.63,29.58,29.61,98700.0,26.8962,26.9417,26.8962,26.9235,98700.0
2013-03-18 10:40:00,29.61,29.61,29.57,29.59,53400.0,26.9235,26.9235,26.8871,26.9053,53400.0
2013-03-18 10:45:00,29.59,29.62,29.57,29.62,61600.0,26.9053,26.9326,26.8871,26.9326,61600.0
2013-03-18 10:50:00,29.62,29.62,29.58,29.61,32000.0,26.9326,26.9326,26.8962,26.9235,32000.0
2013-03-18 10:55:00,29.6,29.6,29.57,29.57,13500.0,26.9144,26.9144,26.8871,26.8871,13500.0
2013-03-18 11:00:00,29.56,29.58,29.56,29.58,27600.0,26.8781,26.8962,26.8781,26.8962,27600.0
2013-03-18 11:05:00,29.58,29.61,29.56,29.6,19400.0,26.8962,26.9235,26.8781,26.9144,19400.0
2013-03-18 11:10:00,29.6,29.62,29.58,29.59,26900.0,26.9144,26.9326,26.8962,26.9053,26900.0
2013-03-18 11:15:00,29.58,29.61,29.58,29.6,23400.0,26.8962,26.9235,26.8962,26.9144,23400.0
2013-03-18 11:20:00,29.61,29.65,29.59,29.65,51200.0,26.9235,26.9599,26.9053,26.9599,51200.0
2013-03-18 11:25:00,29.64,29.68,29.62,29.63,80900.0,26.9508,26.9872,26.9326,26.9417,80900.0
2013-03-18 11:30:00,29.63,29.63,29.6,29.6,22900.0,26.9417,26.9417,26.9144,26.9144,22900.0
2013-03-18 11:35:00,29.6,29.61,29.59,29.61,28000.0,26.9144,26.9235,26.9053,26.9235,28000.0
2013-03-18 11:40:00,29.61,29.63,29.59,29.59,22000.0,26.9235,26.9417,26.9053,26.9053,22000.0
2013-03-18 11:45:00,29.6,29.67,29.6,29.67,17800.0,26.9144,26.9781,26.9144,26.9781,17800.0
2013-03-18 11:50:00,29.66,29.68,29.65,29.66,29600.0,26.969,26.9872,26.9599,26.969,29600.0
2013-03-18 11:55:00,29.66,29.67,29.65,29.67,78800.0,26.969,26.9781,26.9599,26.9781,78800.0
2013-03-18 12:00:00,29.67,29.73,29.67,29.7,90100.0,26.9781,27.0326,26.9781,27.0054,90100.0
2013-03-18 12:05:00,29.7,29.77,29.7,29.76,64500.0,27.0054,27.069,27.0054,27.0599,64500.0
2013-03-18 12:10:00,29.76,29.78,29.73,29.74,55300.0,27.0599,27.0781,27.0326,27.0417,55300.0
2013-03-18 12:15:00,29.74,29.77,29.72,29.72,35700.0,27.0417,27.069,27.0235,27.0235,35700.0
2013-03-18 12:20:00,29.73,29.8,29.72,29.8,49400.0,27.0326,27.0963,27.0235,27.0963,49400.0
2013-03-18 12:25:00,29.8,29.83,29.79,29.8,27100.0,27.0963,27.1236,27.0872,27.0963,27100.0
2013-03-18 12:30:00,29.8,29.82,29.77,29.77,57900.0,27.0963,27.1145,27.069,27.069,57900.0
2013-03-18 12:35:00,29.78,29.8,29.77,29.79,18200.0,27.0781,27.0963,27.069,27.0872,18200.0
2013-03-18 12:40:00,29.8,29.82,29.79,29.79,13600.0,27.0963,27.1145,27.0872,27.0872,13600.0
2013-03-18 12:45:00,29.79,29.8,29.78,29.79,27400.0,27.0872,27.0963,27.0781,27.0872,27400.0
2013-03-18 12:50:00,29.79,29.79,29.77,29.79,6100.0,27.0872,27.0872,27.069,27.0872,6100.0
2013-03-18 12:55:00,29.78,29.8,29.78,29.78,12900.0,27.0781,27.0963,27.0781,27.0781,12900.0
2013-03-18 13:00:00,29.77,29.8,29.77,29.8,29700.0,27.069,27.0963,27.069,27.0963,29700.0
2013-03-18 13:05:00,29.8,29.84,29.8,29.84,15900.0,27.0963,27.1327,27.0963,27.1327,15900.0
2013-03-18 13:10:00,29.83,29.89,29.83,29.89,23700.0,27.1236,27.1781,27.1236,27.1781,23700.0
2013-03-18 13:15:00,29.89,29.89,29.86,29.87,12300.0,27.1781,27.1781,27.1508,27.1599,12300.0
2013-03-18 13:20:00,29.87,29.87,29.85,29.86,33700.0,27.1599,27.1599,27.1417,27.1508,33700.0
2013-03-18 13:25:00,29.85,29.87,29.78,29.79,31500.0,27.1417,27.1599,27.0781,27.0872,31500.0
2013-03-18 13:30:00,29.79,29.81,29.79,29.81,22900.0,27.0872,27.1054,27.0872,27.1054,22900.0
2013-03-18 13:35:00,29.8,29.83,29.79,29.82,23400.0,27.0963,27.1236,27.0872,27.1145,23400.0
2013-03-18 13:40:00,29.82,29.84,29.82,29.83,25400.0,27.1145,27.1327,27.1145,27.1236,25400.0
2013-03-18 13:45:00,29.83,29.84,29.82,29.82,13100.0,27.1236,27.1327,27.1145,27.1145,13100.0
2013-03-18 13:50:00,29.81,29.81,29.79,29.81,26500.0,27.1054,27.1054,27.0872,27.1054,26500.0
2013-03-18 13:55:00,29.81,29.83,29.79,29.81,14200.0,27.1054,27.1236,27.0872,27.1054,14200.0
2013-03-18 14:00:00,29.81,29.82,29.8,29.81,18700.0,27.1054,27.1145,27.0963,27.1054,18700.0
2013-03-18 14:05:00,29.82,29.82,29.81,29.82,11400.0,27.1145,27.1145,27.1054,27.1145,11400.0
2013-03-18 14:10:00,29.82,29.87,29.82,29.85,21900.0,27.1145,27.1599,27.1145,27.1417,21900.0
2013-03-18 14:15:00,29.85,29.87,29.84,29.85,43800.0,27.1417,27.1599,27.1327,27.1417,43800.0
2013-03-18 14:20:00,29.85,29.88,29.85,29.88,12700.0,27.1417,27.169,27.1417,27.169,12700.0
2013-03-18 14:25:00,29.87,29.89,29.86,29.89,21100.0,27.1599,27.1781,27.1508,27.1781,21100.0
2013-03-18 14:30:00,29.89,29.9,29.88,29.88,22400.0,27.1781,27.1872,27.169,27.169,22400.0
2013-03-18 14:35:00,29.88,29.9,29.87,29.88,43900.0,27.169,27.1872,27.1599,27.169,43900.0
2013-03-18 14:40:00,29.89,29.9,29.88,29.9,26100.0,27.1781,27.1872,27.169,27.1872,26100.0
2013-03-18 14:45:00,29.9,29.9,29.86,29.87,52600.0,27.1872,27.1872,27.1508,27.1599,52600.0
2013-03-18 14:50:00,29.87,29.87,29.84,29.85,11800.0,27.1599,27.1599,27.1327,27.1417,11800.0
2013-03-18 14:55:00,29.84,29.85,29.78,29.78,53200.0,27.1327,27.1417,27.0781,27.0781,53200.0
2013-03-18 15:00:00,29.79,29.81,29.78,29.79,37100.0,27.0872,27.1054,27.0781,27.0872,37100.0
2013-03-18 15:05:00,29.79,29.81,29.79,29.79,38300.0,27.0872,27.1054,27.0872,27.0872,38300.0
2013-03-18 15:10:00,29.8,29.82,29.8,29.82,17700.0,27.0963,27.1145,27.0963,27.1145,17700.0
2013-03-18 15:15:00,29.81,29.82,29.77,29.78,229200.0,27.1054,27.1145,27.069,27.0781,229200.0
2013-03-18 15:20:00,29.79,29.8,29.76,29.79,158300.0,27.0872,27.0963,27.0599,27.0872,158300.0
2013-03-18 15:25:00,29.79,29.79,29.73,29.75,203600.0,27.0872,27.0872,27.0326,27.0508,203600.0
2013-03-18 15:30:00,29.76,29.76,29.71,29.76,111700.0,27.0599,27.0599,27.0144,27.0599,111700.0
2013-03-18 15:35:00,29.76,29.77,29.72,29.72,115200.0,27.0599,27.069,27.0235,27.0235,115200.0
2013-03-18 15:40:00,29.72,29.73,29.69,29.71,126200.0,27.0235,27.0326,26.9963,27.0144,126200.0
2013-03-18 15:45:00,29.71,29.74,29.71,29.72,95900.0,27.0144,27.0417,27.0144,27.0235,95900.0
2013-03-18 15:50:00,29.72,29.77,29.72,29.73,210500.0,27.0235,27.069,27.0235,27.0326,210500.0
2013-03-18 15:55:00,29.74,29.78,29.74,29.78,118200.0,27.0417,27.0781,27.0417,27.0781,118200.0
2013-03-19 09:30:00,30.04,30.06,29.96,29.96,144000.0,27.3145,27.3327,27.2418,27.2418,144000.0
2013-03-19 09:35:00,29.97,30.0,29.93,29.94,40600.0,27.2509,27.2781,27.2145,27.2236,40600.0
2013-03-19 09:40:00,29.94,29.96,29.91,29.93,48500.0,27.2236,27.2418,27.1963,27.2145,48500.0
2013-03-19 09:45:00,29.92,29.96,29.89,29.95,104600.0,27.2054,27.2418,27.1781,27.2327,104600.0
2013-03-19 09:50:00,29.95,30.0,29.94,30.0,75000.0,27.2327,27.2781,27.2236,27.2781,75000.0
2013-03-19 09:55:00,30.0,30.1,29.97,30.06,107000.0,27.2781,27.3691,27.2509,27.3327,107000.0
2013-03-19 10:00:00,30.06,30.13,30.05,30.08,130600.0,27.3327,27.3963,27.3236,27.3509,130600.0
2013-03-19 10:05:00,30.06,30.1,30.05,30.08,112500.0,27.3327,27.3691,27.3236,27.3509,112500.0
2013-03-19 10:10:00,30.08,30.09,30.05,30.07,167400.0,27.3509,27.36,27.3236,27.3418,167400.0
2013-03-19 10:15:00,30.07,30.08,29.99,29.99,68600.0,27.3418,27.3509,27.269,27.269,68600.0
2013-03-19 10:20:00,30.01,30.06,29.96,29.96,104300.0,27.2872,27.3327,27.2418,27.2418,104300.0
2013-03-19 10:25:00,29.96,29.96,29.89,29.9,76000.0,27.2418,27.2418,27.1781,27.1872,76000.0
2013-03-19 10:30:00,29.9,29.92,29.86,29.89,130900.0,27.1872,27.2054,27.1508,27.1781,130900.0
2013-03-19 10:35:00,29.89,29.94,29.86,29.92,74100.0,27.1781,27.2236,27.1508,27.2054,74100.0
2013-03-19 10:40:00,29.92,29.95,29.88,29.94,48600.0,27.2054,27.2327,27.169,27.2236,48600.0
2013-03-19 10:45:00,29.95,29.96,29.86,29.89,162400.0,27.2327,27.2418,27.1508,27.1781,162400.0
2013-03-19 10:50:00,29.89,29.94,29.89,29.92,96100.0,27.1781,27.2236,27.1781,27.2054,96100.0
2013-03-19 10:55:00,29.92,29.97,29.91,29.97,61800.0,27.2054,27.2509,27.1963,27.2509,61800.0
2013-03-19 11:00:00,29.98,29.98,29.93,29.98,96700.0,27.26,27.26,27.2145,27.26,96700.0
2013-03-19 11:05:00,29.96,30.0,29.96,29.98,21300.0,27.2418,27.2781,27.2418,27.26,21300.0
2013-03-19 11:10:00,29.98,30.0,29.97,29.99,22300.0,27.26,27.2781,27.2509,27.269,22300.0
2013-03-19 11:15:00,29.99,30.01,29.98,29.99,30300.0,27.269,27.2872,27.26,27.269,30300.0
2013-03-19 11:20:00,29.98,29.99,29.96,29.98,17900.0,27.26,27.269,27.2418,27.26,17900.0
2013-03-19 11:25:00,29.97,29.98,29.96,29.97,21500.0,27.2509,27.26,27.2418,27.2509,21500.0
2013-03-19 11:30:00,29.97,30.01,29.94,29.98,45400.0,27.2509,27.2872,27.2236,27.26,45400.0
2013-03-19 11:35:00,29.97,30.01,29.96,29.97,60000.0,27.2509,27.2872,27.2418,27.2509,60000.0
2013-03-19 11:40:00,29.96,29.98,29.91,29.93,75400.0,27.2418,27.26,27.1963,27.2145,75400.0
2013-03-19 11:45:00,29.93,29.93,29.83,29.83,42200.0,27.2145,27.2145,27.1236,27.1236,42200.0
2013-03-19 11:50:00,29.83,29.83,29.71,29.76,83500.0,27.1236,27.1236,27.0144,27.0599,83500.0
2013-03-19 11:55:00,29.76,29.77,29.66,29.71,95000.0,27.0599,27.069,26.969,27.0144,95000.0
2013-03-19 12:00:00,29.7,29.77,29.69,29.76,43400.0,27.0054,27.069,26.9963,27.0599,43400.0
2013-03-19 12:05:00,29.75,29.76,29.68,29.7,25500.0,27.0508,27.0599,26.9872,27.0054,25500.0
2013-03-19 12:10:00,29.69,29.7,29.58,29.62,56800.0,26.9963,27.0054,26.8962,26.9326,56800.0
2013-03-19 12:15:00,29.61,29.69,29.58,29.68,86500.0,26.9235,26.9963,26.8962,26.9872,86500.0
2013-03-19 12:20:00,29.68,29.78,29.68,29.76,27300.0,26.9872,27.0781,26.9872,27.0599,27300.0
2013-03-19 12:25:00,29.74,29.79,29.71,29.78,52300.0,27.0417,27.0872,27.0144,27.0781,52300.0
2013-03-19 12:30:00,29.77,29.77,29.67,29.68,39200.0,27.069,27.069,26.9781,26.9872,39200.0
2013-03-19 12:35:00,29.67,29.69,29.67,29.69,45600.0,26.9781,26.9963,26.9781,26.9963,45600.0
2013-03-19 12:40:00,29.69,29.76,29.69,29.74,28000.0,26.9963,27.0599,26.9963,27.0417,28000.0
2013-03-19 12:45:00,29.74,29.76,29.72,29.72,244400.0,27.0417,27.0599,27.0235,27.0235,244400.0
2013-03-19 12:50:00,29.73,29.76,29.71,29.73,38100.0,27.0326,27.0599,27.0144,27.0326,38100.0
2013-03-19 12:55:00,29.72,29.74,29.67,29.69,32900.0,27.0235,27.0417,26.9781,26.9963,32900.0
2013-03-19 13:00:00,29.68,29.69,29.66,29.67,21000.0,26.9872,26.9963,26.969,26.9781,21000.0
2013-03-19 13:05:00,29.67,29.71,29.66,29.7,35300.0,26.9781,27.0144,26.969,27.0054,35300.0
2013-03-19 13:10:00,29.71,29.71,29.65,29.66,32400.0,27.0144,27.0144,26.9599,26.969,32400.0
2013-03-19 13:15:00,29.66,29.67,29.56,29.57,54800.0,26.969,26.9781,26.8781,26.8871,54800.0
2013-03-19 13:20:00,29.56,29.59,29.54,29.56,62900.0,26.8781,26.9053,26.8599,26.8781,62900.0
2013-03-19 13:25:00,29.55,29.58,29.52,29.53,54000.0,26.869,26.8962,26.8417,26.8508,54000.0
2013-03-19 13:30:00,29.52,29.59,29.48,29.56,77300.0,26.8417,26.9053,26.8053,26.8781,77300.0
2013-03-19 13:35:00,29.57,29.57,29.47,29.51,68400.0,26.8871,26.8871,26.7962,26.8326,68400.0
2013-03-19 13:40:00,29.51,29.56,29.46,29.56,62800.0,26.8326,26.8781,26.7871,26.8781,62800.0
2013-03-19 13:45:00,29.56,29.58,29.54,29.57,63300.0,26.8781,26.8962,26.8599,26.8871,63300.0
2013-03-19 13:50:00,29.58,29.62,29.57,29.59,29700.0,26.8962,26.9326,26.8871,26.9053,29700.0
2013-03-19 13:55:00,29.59,29.66,29.59,29.64,35700.0,26.9053,26.969,26.9053,26.9508,35700.0
2013-03-19 14:00:00,29.65,29.69,29.65,29.68,29200.0,26.9599,26.9963,26.9599,26.9872,29200.0
2013-03-19 14:05:00,29.68,29.78,29.68,29.75,37000.0,26.9872,27.0781,26.9872,27.0508,37000.0
2013-03-19 14:10:00,29.75,29.76,29.71,29.71,19200.0,27.0508,27.0599,27.0144,27.0144,19200.0
2013-03-19 14:15:00,29.72,29.74,29.64,29.65,66300.0,27.0235,27.0417,26.9508,26.9599,66300.0
2013-03-19 14:20:00,29.65,29.74,29.63,29.73,92000.0,26.9599,27.0417,26.9417,27.0326,92000.0
2013-03-19 14:25:00,29.73,29.75,29.66,29.68,76200.0,27.0326,27.0508,26.969,26.9872,76200.0
2013-03-19 14:30:00,29.69,29.77,29.69,29.72,75800.0,26.9963,27.069,26.9963,27.0235,75800.0
2013-03-19 14:35:00,29.72,29.74,29.7,29.73,51200.0,27.0235,27.0417,27.0054,27.0326,51200.0
2013-03-19 14:40:00,29.73,29.73,29.67,29.7,29300.0,27.0326,27.0326,26.9781,27.0054,29300.0
2013-03-19 14:45:00,29.7,29.71,29.64,29.65,31700.0,27.0054,27.0144,26.9508,26.9599,31700.0
2013-03-19 14:50:00,29.65,29.66,29.62,29.65,24500.0,26.9599,26.969,26.9326,26.9599,24500.0
2013-03-19 14:55:00,29.65,29.66,29.62,29.65,28200.0,26.9599,26.969,26.9326,26.9599,28200.0
2013-03-19 15:00:00,29.65,29.69,29.64,29.65,22400.0,26.9599,26.9963,26.9508,26.9599,22400.0
2013-03-19 15:05:00,29.65,29.66,29.61,29.64,36800.0,26.9599,26.969,26.9235,26.9508,36800.0
2013-03-19 15:10:00,29.64,29.77,29.63,29.75,72500.0,26.9508,27.069,26.9417,27.0508,72500.0
2013-03-19 15:15:00,29.76,29.81,29.71,29.71,89000.0,27.0599,27.1054,27.0144,27.0144,89000.0
2013-03-19 15:20:00,29.72,29.74,29.66,29.7,103700.0,27.0235,27.0417,26.969,27.0054,103700.0
2013-03-19 15:25:00,29.71,29.74,29.67,29.71,66600.0,27.0144,27.0417,26.9781,27.0144,66600.0
2013-03-19 15:30:00,29.71,29.73,29.66,29.7,67500.0,27.0144,27.0326,26.969,27.0054,67500.0
2013-03-19 15:35:00,29.72,29.77,29.7,29.74,62200.0,27.0235,27.069,27.0054,27.0417,62200.0
2013-03-19 15:40:00,29.74,29.76,29.69,29.72,62000.0,27.0417,27.0599,26.9963,27.0235,62000.0
2013-03-19 15:45:00,29.72,29.75,29.69,29.74,109800.0,27.0235,27.0508,26.9963,27.0417,109800.0
2013-03-19 15:50:00,29.74,29.78,29.74,29.77,176900.0,27.0417,27.0781,27.0417,27.069,176900.0
2013-03-19 15:55:00,29.77,29.8,29.76,29.79,212300.0,27.069,27.0963,27.0599,27.0872,212300.0
2013-03-20 09:30:00,29.97,30.17,29.83,30.07,229000.0,27.2509,27.4327,27.1236,27.3418,229000.0
2013-03-20 09:35:00,30.08,30.18,30.05,30.18,71200.0,27.3509,27.4418,27.3236,27.4418,71200.0
2013-03-20 09:40:00,30.18,30.22,30.16,30.21,78400.0,27.4418,27.4782,27.4236,27.4691,78400.0
2013-03-20 09:45:00,30.21,30.24,30.17,30.18,140600.0,27.4691,27.4964,27.4327,27.4418,140600.0
2013-03-20 09:50:00,30.17,30.22,30.17,30.22,47600.0,27.4327,27.4782,27.4327,27.4782,47600.0
2013-03-20 09:55:00,30.22,30.25,30.16,30.18,45600.0,27.4782,27.5055,27.4236,27.4418,45600.0
2013-03-20 10:00:00,30.18,30.25,30.18,30.2,35800.0,27.4418,27.5055,27.4418,27.46,35800.0
2013-03-20 10:05:00,30.2,30.23,30.14,30.17,52000.0,27.46,27.4873,27.4054,27.4327,52000.0
2013-03-20 10:10:00,30.18,30.22,30.15,30.2,70400.0,27.4418,27.4782,27.4145,27.46,70400.0
2013-03-20 10:15:00,30.18,30.21,30.18,30.2,29300.0,27.4418,27.4691,27.4418,27.46,29300.0
2013-03-20 10:20:00,30.19,30.21,30.15,30.18,68800.0,27.4509,27.4691,27.4145,27.4418,68800.0
2013-03-20 10:25:00,30.18,30.23,30.18,30.21,77200.0,27.4418,27.4873,27.4418,27.4691,77200.0
2013-03-20 10:30:00,30.21,30.23,30.19,30.19,41100.0,27.4691,27.4873,27.4509,27.4509,41100.0
2013-03-20 10:35:00,30.18,30.2,30.15,30.15,55600.0,27.4418,27.46,27.4145,27.4145,55600.0
2013-03-20 10:40:00,30.15,30.21,30.14,30.2,22600.0,27.4145,27.4691,27.4054,27.46,22600.0
2013-03-20 10:45:00,30.2,30.25,30.2,30.25,29700.0,27.46,27.5055,27.46,27.5055,29700.0
2013-03-20 10:50:00,30.25,30.26,30.22,30.26,22000.0,27.5055,27.5145,27.4782,27.5145,22000.0
2013-03-20 10:55:00,30.25,30.3,30.25,30.28,58100.0,27.5055,27.5509,27.5055,27.5327,58100.0
2013-03-20 11:00:00,30.29,30.29,30.23,30.26,44600.0,27.5418,27.5418,27.4873,27.5145,44600.0
2013-03-20 11:05:00,30.27,30.27,30.24,30.27,54400.0,27.5236,27.5236,27.4964,27.5236,54400.0
2013-03-20 11:10:00,30.27,30.34,30.27,30.32,91100.0,27.5236,27.5873,27.5236,27.5691,91100.0
2013-03-20 11:15:00,30.33,30.35,30.26,30.27,44300.0,27.5782,27.5964,27.5145,27.5236,44300.0
2013-03-20 11:20:00,30.28,30.31,30.28,30.3,34400.0,27.5327,27.56,27.5327,27.5509,34400.0
2013-03-20 11:25:00,30.31,30.37,30.3,30.35,82100.0,27.56,27.6146,27.5509,27.5964,82100.0
2013-03-20 11:30:00,30.35,30.37,30.32,30.33,19500.0,27.5964,27.6146,27.5691,27.5782,19500.0
2013-03-20 11:35:00,30.32,30.34,30.3,30.34,586600.0,27.5691,27.5873,27.5509,27.5873,586600.0
2013-03-20 11:40:00,30.33,30.34,30.3,30.31,25700.0,27.5782,27.5873,27.5509,27.56,25700.0
2013-03-20 11:45:00,30.3,30.33,30.3,30.33,32700.0,27.5509,27.5782,27.5509,27.5782,32700.0
2013-03-20 11:50:00,30.32,30.32,30.3,30.32,17600.0,27.5691,27.5691,27.5509,27.5691,17600.0
2013-03-20 11:55:00,30.32,30.33,30.31,30.32,27200.0,27.5691,27.5782,27.56,27.5691,27200.0
2013-03-20 12:00:00,30.32,30.38,30.32,30.38,36500.0,27.5691,27.6237,27.5691,27.6237,36500.0
2013-03-20 12:05:00,30.37,30.38,30.35,30.38,38400.0,27.6146,27.6237,27.5964,27.6237,38400.0
2013-03-20 12:10:00,30.38,30.4,30.37,30.39,21600.0,27.6237,27.6418,27.6146,27.6328,21600.0
2013-03-20 12:15:00,30.39,30.39,30.36,30.36,41600.0,27.6328,27.6328,27.6055,27.6055,41600.0
2013-03-20 12:20:00,30.36,30.37,30.35,30.37,19300.0,27.6055,27.6146,27.5964,27.6146,19300.0
2013-03-20 12:25:00,30.37,30.39,30.35,30.36,18900.0,27.6146,27.6328,27.5964,27.6055,18900.0
2013-03-20 12:30:00,30.37,30.37,30.35,30.35,17700.0,27.6146,27.6146,27.5964,27.5964,17700.0
2013-03-20 12:35:00,30.35,30.37,30.34,30.37,25100.0,27.5964,27.6146,27.5873,27.6146,25100.0
2013-03-20 12:40:00,30.37,30.4,30.37,30.4,43100.0,27.6146,27.6418,27.6146,27.6418,43100.0
2013-03-20 12:45:00,30.39,30.41,30.37,30.38,32300.0,27.6328,27.6509,27.6146,27.6237,32300.0
2013-03-20 12:50:00,30.38,30.38,30.37,30.37,39200.0,27.6237,27.6237,27.6146,27.6146,39200.0
2013-03-20 12:55:00,30.36,30.4,30.36,30.39,23200.0,27.6055,27.6418,27.6055,27.6328,23200.0
2013-03-20 13:00:00,30.38,30.41,30.38,30.41,55500.0,27.6237,27.6509,27.6237,27.6509,55500.0
2013-03-20 13:05:00,30.4,30.42,30.4,30.41,63500.0,27.6418,27.66,27.6418,27.6509,63500.0
2013-03-20 13:10:00,30.41,30.45,30.41,30.42,86400.0,27.6509,27.6873,27.6509,27.66,86400.0
2013-03-20 13:15:00,30.43,30.43,30.4,30.4,11800.0,27.6691,27.6691,27.6418,27.6418,11800.0
2013-03-20 13:20:00,30.39,30.44,30.39,30.43,25100.0,27.6328,27.6782,27.6328,27.6691,25100.0
2013-03-20 13:25:00,30.43,30.44,30.41,30.42,29900.0,27.6691,27.6782,27.6509,27.66,29900.0
2013-03-20 13:30:00,30.42,30.42,30.39,30.42,59100.0,27.66,27.66,27.6328,27.66,59100.0
2013-03-20 13:35:00,30.42,30.42,30.4,30.42,49200.0,27.66,27.66,27.6418,27.66,49200.0
2013-03-20 13:40:00,30.42,30.43,30.41,30.41,24000.0,27.66,27.6691,27.6509,27.6509,24000.0
2013-03-20 13:45:00,30.41,30.42,30.4,30.41,23500.0,27.6509,27.66,27.6418,27.6509,23500.0
2013-03-20 13:50:00,30.41,30.42,30.39,30.42,7500.0,27.6509,27.66,27.6328,27.66,7500.0
2013-03-20 13:55:00,30.42,30.44,30.4,30.4,75600.0,27.66,27.6782,27.6418,27.6418,75600.0
2013-03-20 14:00:00,30.38,30.43,30.38,30.42,53700.0,27.6237,27.6691,27.6237,27.66,53700.0
2013-03-20 14:05:00,30.44,30.52,30.44,30.47,84900.0,27.6782,27.751,27.6782,27.7055,84900.0
2013-03-20 14:10:00,30.48,30.48,30.46,30.48,260700.0,27.7146,27.7146,27.6964,27.7146,260700.0
2013-03-20 14:15:00,30.48,30.49,30.46,30.46,349400.0,27.7146,27.7237,27.6964,27.6964,349400.0
2013-03-20 14:20:00,30.46,30.55,30.46,30.55,194800.0,27.6964,27.7782,27.6964,27.7782,194800.0
2013-03-20 14:25:00,30.55,30.59,30.53,30.58,128700.0,27.7782,27.8146,27.76,27.8055,128700.0
2013-03-20 14:30:00,30.58,30.6,30.55,30.56,73200.0,27.8055,27.8237,27.7782,27.7873,73200.0
2013-03-20 14:35:00,30.56,30.62,30.56,30.61,112400.0,27.7873,27.8419,27.7873,27.8328,112400.0
2013-03-20 14:40:00,30.62,30.64,30.61,30.62,180400.0,27.8419,27.8601,27.8328,27.8419,180400.0
2013-03-20 14:45:00,30.63,30.66,30.62,30.65,319800.0,27.851,27.8783,27.8419,27.8692,319800.0
2013-03-20 14:50:00,30.64,30.65,30.61,30.62,23900.0,27.8601,27.8692,27.8328,27.8419,23900.0
2013-03-20 14:55:00,30.62,30.62,30.58,30.59,58200.0,27.8419,27.8419,27.8055,27.8146,58200.0
2013-03-20 15:00:00,30.59,30.59,30.54,30.57,72900.0,27.8146,27.8146,27.7691,27.7964,72900.0
2013-03-20 15:05:00,30.57,30.62,30.57,30.6,82300.0,27.7964,27.8419,27.7964,27.8237,82300.0
2013-03-20 15:10:00,30.6,30.63,30.6,30.61,103800.0,27.8237,27.851,27.8237,27.8328,103800.0
2013-03-20 15:15:00,30.61,30.61,30.57,30.6,321600.0,27.8328,27.8328,27.7964,27.8237,321600.0
2013-03-20 15:20:00,30.59,30.61,30.57,30.6,145500.0,27.8146,27.8328,27.7964,27.8237,145500.0
2013-03-20 15:25:00,30.6,30.61,30.55,30.57,270100.0,27.8237,27.8328,27.7782,27.7964,270100.0
2013-03-20 15:30:00,30.57,30.58,30.55,30.57,80500.0,27.7964,27.8055,27.7782,27.7964,80500.0
2013-03-20 15:35:00,30.57,30.59,30.55,30.59,85200.0,27.7964,27.8146,27.7782,27.8146,85200.0
2013-03-20 15:40:00,30.59,30.64,30.58,30.64,137000.0,27.8146,27.8601,27.8055,27.8601,137000.0
2013-03-20 15:45:00,30.64,30.64,30.59,30.61,236100.0,27.8601,27.8601,27.8146,27.8328,236100.0
2013-03-20 15:50:00,30.61,30.62,30.48,30.51,703400.0,27.8328,27.8419,27.7146,27.7419,703400.0
2013-03-20 15:55:00,30.51,30.54,30.48,30.53,327800.0,27.7419,27.7691,27.7146,27.76,327800.0
2013-03-21 09:30:00,30.42,30.43,30.26,30.31,171600.0,27.66,27.6691,27.5145,27.56,171600.0
2013-03-21 09:35:00,30.31,30.38,30.28,30.36,97700.0,27.56,27.6237,27.5327,27.6055,97700.0
2013-03-21 09:40:00,30.36,30.36,30.25,30.26,34600.0,27.6055,27.6055,27.5055,27.5145,34600.0
2013-03-21 09:45:00,30.27,30.39,30.25,30.38,557400.0,27.5236,27.6328,27.5055,27.6237,557400.0
2013-03-21 09:50:00,30.37,30.39,30.35,30.35,117500.0,27.6146,27.6328,27.5964,27.5964,117500.0
2013-03-21 09:55:00,30.34,30.37,30.32,30.36,69700.0,27.5873,27.6146,27.5691,27.6055,69700.0
2013-03-21 10:00:00,30.35,30.39,30.2,30.21,164800.0,27.5964,27.6328,27.46,27.4691,164800.0
2013-03-21 10:05:00,30.22,30.24,30.13,30.18,142100.0,27.4782,27.4964,27.3963,27.4418,142100.0
2013-03-21 10:10:00,30.17,30.18,30.1,30.11,57200.0,27.4327,27.4418,27.3691,27.3782,57200.0
2013-03-21 10:15:00,30.1,30.1,30.02,30.03,135100.0,27.3691,27.3691,27.2963,27.3054,135100.0
2013-03-21 10:20:00,30.02,30.1,30.01,30.09,57000.0,27.2963,27.3691,27.2872,27.36,57000.0
2013-03-21 10:25:00,30.09,30.13,30.06,30.1,22900.0,27.36,27.3963,27.3327,27.3691,22900.0
2013-03-21 10:30:00,30.11,30.11,30.03,30.05,28400.0,27.3782,27.3782,27.3054,27.3236,28400.0
2013-03-21 10:35:00,30.07,30.07,29.97,29.97,64500.0,27.3418,27.3418,27.2509,27.2509,64500.0
2013-03-21 10:40:00,29.98,30.06,29.98,30.03,115900.0,27.26,27.3327,27.26,27.3054,115900.0
2013-03-21 10:45:00,30.03,30.09,30.03,30.04,112500.0,27.3054,27.36,27.3054,27.3145,112500.0
2013-03-21 10:50:00,30.03,30.05,30.0,30.02,60700.0,27.3054,27.3236,27.2781,27.2963,60700.0
2013-03-21 10:55:00,30.02,30.05,30.0,30.05,49500.0,27.2963,27.3236,27.2781,27.3236,49500.0
2013-03-21 11:00:00,30.05,30.06,29.99,30.0,29700.0,27.3236,27.3327,27.269,27.2781,29700.0
2013-03-21 11:05:00,30.01,30.05,30.0,30.04,60100.0,27.2872,27.3236,27.2781,27.3145,60100.0
2013-03-21 11:10:00,30.04,30.04,30.0,30.01,22800.0,27.3145,27.3145,27.2781,27.2872,22800.0
2013-03-21 11:15:00,30.01,30.05,30.01,30.05,16300.0,27.2872,27.3236,27.2872,27.3236,16300.0
2013-03-21 11:20:00,30.05,30.15,30.04,30.14,124900.0,27.3236,27.4145,27.3145,27.4054,124900.0
2013-03-21 11:25:00,30.14,30.18,30.13,30.16,171800.0,27.4054,27.4418,27.3963,27.4236,171800.0
2013-03-21 11:30:00,30.17,30.2,30.17,30.18,47200.0,27.4327,27.46,27.4327,27.4418,47200.0
2013-03-21 11:35:00,30.18,30.23,30.18,30.23,178700.0,27.4418,27.4873,27.4418,27.4873,178700.0
2013-03-21 11:40:00,30.23,30.29,30.23,30.29,84100.0,27.4873,27.5418,27.4873,27.5418,84100.0
2013-03-21 11:45:00,30.29,30.31,30.28,30.3,173900.0,27.5418,27.56,27.5327,27.5509,173900.0
2013-03-21 11:50:00,30.31,30.33,30.28,30.28,33900.0,27.56,27.5782,27.5327,27.5327,33900.0
2013-03-21 11:55:00,30.28,30.3,30.26,30.27,20900.0,27.5327,27.5509,27.5145,27.5236,20900.0
2013-03-21 12:00:00,30.26,30.27,30.23,30.27,32800.0,27.5145,27.5236,27.4873,27.5236,32800.0
2013-03-21 12:05:00,30.27,30.28,30.24,30.25,36900.0,27.5236,27.5327,27.4964,27.5055,36900.0
2013-03-21 12:10:00,30.24,30.24,30.22,30.22,14400.0,27.4964,27.4964,27.4782,27.4782,14400.0
2013-03-21 12:15:00,30.22,30.23,30.18,30.18,27600.0,27.4782,27.4873,27.4418,27.4418,27600.0
2013-03-21 12:20:00,30.18,30.18,30.17,30.17,20800.0,27.4418,27.4418,27.4327,27.4327,20800.0
2013-03-21 12:25:00,30.18,30.18,30.12,30.12,19300.0,27.4418,27.4418,27.3872,27.3872,19300.0
2013-03-21 12:30:00,30.13,30.13,30.08,30.1,37600.0,27.3963,27.3963,27.3509,27.3691,37600.0
2013-03-21 12:35:00,30.1,30.12,30.09,30.11,91000.0,27.3691,27.3872,27.36,27.3782,91000.0
2013-03-21 12:40:00,30.12,30.15,30.1,30.11,429500.0,27.3872,27.4145,27.3691,27.3782,429500.0
2013-03-21 12:45:00,30.1,30.13,30.1,30.13,78600.0,27.3691,27.3963,27.3691,27.3963,78600.0
2013-03-21 12:50:00,30.13,30.15,30.12,30.15,7300.0,27.3963,27.4145,27.3872,27.4145,7300.0
2013-03-21 12:55:00,30.15,30.17,30.15,30.15,3800.0,27.4145,27.4327,27.4145,27.4145,3800.0
2013-03-21 13:00:00,30.14,30.14,30.1,30.12,29700.0,27.4054,27.4054,27.3691,27.3872,29700.0
2013-03-21 13:05:00,30.11,30.14,30.11,30.12,22200.0,27.3782,27.4054,27.3782,27.3872,22200.0
2013-03-21 13:10:00,30.11,30.12,30.09,30.09,32400.0,27.3782,27.3872,27.36,27.36,32400.0
2013-03-21 13:15:00,30.08,30.08,30.05,30.05,27700.0,27.3509,27.3509,27.3236,27.3236,27700.0
2013-03-21 13:20:00,30.05,30.08,30.01,30.01,37300.0,27.3236,27.3509,27.2872,27.2872,37300.0
2013-03-21 13:25:00,30.01,30.04,29.99,30.02,25000.0,27.2872,27.3145,27.269,27.2963,25000.0
2013-03-21 13:30:00,30.02,30.02,29.95,29.96,28300.0,27.2963,27.2963,27.2327,27.2418,28300.0
2013-03-21 13:35:00,29.96,29.98,29.95,29.98,18100.0,27.2418,27.26,27.2327,27.26,18100.0
2013-03-21 13:40:00,29.97,29.98,29.9,29.91,110900.0,27.2509,27.26,27.1872,27.1963,110900.0
2013-03-21 13:45:00,29.9,29.96,29.88,29.94,67900.0,27.1872,27.2418,27.169,27.2236,67900.0
2013-03-21 13:50:00,29.94,29.96,29.93,29.94,41400.0,27.2236,27.2418,27.2145,27.2236,41400.0
2013-03-21 13:55:00,29.95,29.95,29.92,29.94,40000.0,27.2327,27.2327,27.2054,27.2236,40000.0
2013-03-21 14:00:00,29.94,29.94,29.85,29.86,96900.0,27.2236,27.2236,27.1417,27.1508,96900.0
2013-03-21 14:05:00,29.86,29.86,29.78,29.84,64000.0,27.1508,27.1508,27.0781,27.1327,64000.0
2013-03-21 14:10:00,29.83,29.96,29.82,29.92,147400.0,27.1236,27.2418,27.1145,27.2054,147400.0
2013-03-21 14:15:00,29.93,29.99,29.93,29.97,53100.0,27.2145,27.269,27.2145,27.2509,53100.0
2013-03-21 14:20:00,29.96,30.01,29.94,30.01,28900.0,27.2418,27.2872,27.2236,27.2872,28900.0
2013-03-21 14:25:00,30.02,30.05,29.99,30.0,30200.0,27.2963,27.3236,27.269,27.2781,30200.0
2013-03-21 14:30:00,30.01,30.01,29.98,29.99,15400.0,27.2872,27.2872,27.26,27.269,15400.0
2013-03-21 14:35:00,29.98,30.02,29.98,29.99,21300.0,27.26,27.2963,27.26,27.269,21300.0
2013-03-21 14:40:00,30.0,30.05,30.0,30.04,23500.0,27.2781,27.3236,27.2781,27.3145,23500.0
2013-03-21 14:45:00,30.04,30.05,30.01,30.03,16100.0,27.3145,27.3236,27.2872,27.3054,16100.0
2013-03-21 14:50:00,30.02,30.02,29.97,29.99,85000.0,27.2963,27.2963,27.2509,27.269,85000.0
2013-03-21 14:55:00,29.99,30.02,29.99,30.02,14200.0,27.269,27.2963,27.269,27.2963,14200.0
2013-03-21 15:00:00,30.01,30.09,30.01,30.05,67600.0,27.2872,27.36,27.2872,27.3236,67600.0
2013-03-21 15:05:00,30.05,30.05,30.01,30.03,38600.0,27.3236,27.3236,27.2872,27.3054,38600.0
2013-03-21 15:10:00,30.03,30.04,30.02,30.02,11100.0,27.3054,27.3145,27.2963,27.2963,11100.0
2013-03-21 15:15:00,30.01,30.01,29.96,29.96,39700.0,27.2872,27.2872,27.2418,27.2418,39700.0
2013-03-21 15:20:00,29.96,30.01,29.95,30.0,39300.0,27.2418,27.2872,27.2327,27.2781,39300.0
2013-03-21 15:25:00,30.01,30.05,30.01,30.04,19000.0,27.2872,27.3236,27.2872,27.3145,19000.0
2013-03-21 15:30:00,30.04,30.05,30.01,30.03,54900.0,27.3145,27.3236,27.2872,27.3054,54900.0
2013-03-21 15:35:00,30.03,30.04,30.0,30.02,57600.0,27.3054,27.3145,27.2781,27.2963,57600.0
2013-03-21 15:40:00,30.02,30.02,29.99,29.99,47000.0,27.2963,27.2963,27.269,27.269,47000.0
2013-03-21 15:45:00,29.99,30.0,29.94,29.96,196100.0,27.269,27.2781,27.2236,27.2418,196100.0
2013-03-21 15:50:00,29.96,29.97,29.93,29.93,162800.0,27.2418,27.2509,27.2145,27.2145,162800.0
2013-03-21 15:55:00,29.93,29.94,29.89,29.92,244000.0,27.2145,27.2236,27.1781,27.2054,244000.0
2013-03-22 09:30:00,30.0,30.12,30.0,30.11,83800.0,27.2781,27.3872,27.2781,27.3782,83800.0
2013-03-22 09:35:00,30.1,30.14,30.03,30.03,56100.0,27.3691,27.4054,27.3054,27.3054,56100.0
2013-03-22 09:40:00,30.02,30.04,29.9,29.9,26900.0,27.2963,27.3145,27.1872,27.1872,26900.0
2013-03-22 09:45:00,29.91,29.95,29.88,29.89,25100.0,27.1963,27.2327,27.169,27.1781,25100.0
2013-03-22 09:50:00,29.89,30.0,29.89,30.0,23500.0,27.1781,27.2781,27.1781,27.2781,23500.0
2013-03-22 09:55:00,30.0,30.02,29.94,30.0,28500.0,27.2781,27.2963,27.2236,27.2781,28500.0
2013-03-22 10:00:00,30.01,30.05,29.99,30.0,41300.0,27.2872,27.3236,27.269,27.2781,41300.0
2013-03-22 10:05:00,29.99,30.04,29.99,30.04,28600.0,27.269,27.3145,27.269,27.3145,28600.0
2013-03-22 10:10:00,30.04,30.12,30.02,30.1,279600.0,27.3145,27.3872,27.2963,27.3691,279600.0
2013-03-22 10:15:00,30.1,30.11,30.05,30.07,65900.0,27.3691,27.3782,27.3236,27.3418,65900.0
2013-03-22 10:20:00,30.07,30.09,30.02,30.03,230900.0,27.3418,27.36,27.2963,27.3054,230900.0
2013-03-22 10:25:00,30.03,30.03,30.0,30.02,84700.0,27.3054,27.3054,27.2781,27.2963,84700.0
2013-03-22 10:30:00,30.01,30.05,30.01,30.04,32100.0,27.2872,27.3236,27.2872,27.3145,32100.0
2013-03-22 10:35:00,30.04,30.06,30.04,30.05,13600.0,27.3145,27.3327,27.3145,27.3236,13600.0
2013-03-22 10:40:00,30.04,30.04,30.01,30.02,11600.0,27.3145,27.3145,27.2872,27.2963,11600.0
2013-03-22 10:45:00,30.02,30.05,29.96,29.97,40600.0,27.2963,27.3236,27.2418,27.2509,40600.0
2013-03-22 10:50:00,29.98,30.0,29.95,29.98,35500.0,27.26,27.2781,27.2327,27.26,35500.0
2013-03-22 10:55:00,29.97,30.0,29.97,30.0,20700.0,27.2509,27.2781,27.2509,27.2781,20700.0
2013-03-22 11:00:00,30.0,30.04,30.0,30.0,19500.0,27.2781,27.3145,27.2781,27.2781,19500.0
2013-03-22 11:05:00,30.0,30.0,29.96,29.97,15200.0,27.2781,27.2781,27.2418,27.2509,15200.0
2013-03-22 11:10:00,29.97,29.98,29.94,29.96,26100.0,27.2509,27.26,27.2236,27.2418,26100.0
2013-03-22 11:15:00,29.97,30.02,29.97,30.0,30100.0,27.2509,27.2963,27.2509,27.2781,30100.0
2013-03-22 11:20:00,29.99,30.02,29.98,30.0,18500.0,27.269,27.2963,27.26,27.2781,18500.0
2013-03-22 11:25:00,30.01,30.04,29.99,30.01,31900.0,27.2872,27.3145,27.269,27.2872,31900.0
2013-03-22 11:30:00,30.01,30.02,29.98,29.99,11000.0,27.2872,27.2963,27.26,27.269,11000.0
2013-03-22 11:35:00,29.99,30.0,29.95,29.97,23500.0,27.269,27.2781,27.2327,27.2509,23500.0
2013-03-22 11:40:00,29.96,29.98,29.95,29.97,7400.0,27.2418,27.26,27.2327,27.2509,7400.0
2013-03-22 11:45:00,29.95,29.99,29.95,29.98,15900.0,27.2327,27.269,27.2327,27.26,15900.0
2013-03-22 11:50:00,29.98,30.01,29.97,29.99,49700.0,27.26,27.2872,27.2509,27.269,49700.0
2013-03-22 11:55:00,29.98,30.0,29.97,29.97,29000.0,27.26,27.2781,27.2509,27.2509,29000.0
2013-03-22 12:00:00,29.98,30.01,29.97,29.97,32300.0,27.26,27.2872,27.2509,27.2509,32300.0
2013-03-22 12:05:00,29.97,29.98,29.96,29.96,13300.0,27.2509,27.26,27.2418,27.2418,13300.0
2013-03-22 12:10:00,29.97,29.99,29.94,29.94,25400.0,27.2509,27.269,27.2236,27.2236,25400.0
2013-03-22 12:15:00,29.95,29.96,29.93,29.96,31000.0,27.2327,27.2418,27.2145,27.2418,31000.0
2013-03-22 12:20:00,29.97,29.97,29.92,29.95,11200.0,27.2509,27.2509,27.2054,27.2327,11200.0
2013-03-22 12:25:00,29.96,29.97,29.95,29.96,21400.0,27.2418,27.2509,27.2327,27.2418,21400.0
2013-03-22 12:30:00,29.97,29.97,29.94,29.95,33300.0,27.2509,27.2509,27.2236,27.2327,33300.0
2013-03-22 12:35:00,29.94,29.98,29.94,29.97,29200.0,27.2236,27.26,27.2236,27.2509,29200.0
2013-03-22 12:40:00,29.97,29.98,29.96,29.98,64100.0,27.2509,27.26,27.2418,27.26,64100.0
2013-03-22 12:45:00,29.98,29.98,29.97,29.98,70300.0,27.26,27.26,27.2509,27.26,70300.0
2013-03-22 12:50:00,29.97,30.0,29.96,29.99,66400.0,27.2509,27.2781,27.2418,27.269,66400.0
2013-03-22 12:55:00,29.98,29.99,29.96,29.96,56100.0,27.26,27.269,27.2418,27.2418,56100.0
2013-03-22 13:00:00,29.97,30.0,29.96,30.0,111100.0,27.2509,27.2781,27.2418,27.2781,111100.0
2013-03-22 13:05:00,29.99,30.02,29.99,30.01,34500.0,27.269,27.2963,27.269,27.2872,34500.0
2013-03-22 13:10:00,30.01,30.03,30.01,30.01,31100.0,27.2872,27.3054,27.2872,27.2872,31100.0
2013-03-22 13:15:00,30.01,30.03,30.01,30.02,31100.0,27.2872,27.3054,27.2872,27.2963,31100.0
2013-03-22 13:20:00,30.02,30.05,30.02,30.04,38000.0,27.2963,27.3236,27.2963,27.3145,38000.0
2013-03-22 13:25:00,30.04,30.07,30.04,30.06,80700.0,27.3145,27.3418,27.3145,27.3327,80700.0
2013-03-22 13:30:00,30.06,30.06,30.03,30.05,46400.0,27.3327,27.3327,27.3054,27.3236,46400.0
2013-03-22 13:35:00,30.04,30.05,30.03,30.03,29700.0,27.3145,27.3236,27.3054,27.3054,29700.0
2013-03-22 13:40:00,30.03,30.06,30.03,30.04,36500.0,27.3054,27.3327,27.3054,27.3145,36500.0
2013-03-22 13:45:00,30.04,30.06,30.04,30.05,31500.0,27.3145,27.3327,27.3145,27.3236,31500.0
2013-03-22 13:50:00,30.05,30.06,30.04,30.04,21300.0,27.3236,27.3327,27.3145,27.3145,21300.0
2013-03-22 13:55:00,30.04,30.05,30.03,30.04,42700.0,27.3145,27.3236,27.3054,27.3145,42700.0
2013-03-22 14:00:00,30.04,30.05,30.01,30.02,37000.0,27.3145,27.3236,27.2872,27.2963,37000.0
2013-03-22 14:05:00,30.02,30.03,29.99,29.99,47900.0,27.2963,27.3054,27.269,27.269,47900.0
2013-03-22 14:10:00,30.0,30.05,30.0,30.04,44700.0,27.2781,27.3236,27.2781,27.3145,44700.0
2013-03-22 14:15:00,30.03,30.03,30.01,30.03,31100.0,27.3054,27.3054,27.2872,27.3054,31100.0
2013-03-22 14:20:00,30.03,30.06,30.03,30.05,46300.0,27.3054,27.3327,27.3054,27.3236,46300.0
2013-03-22 14:25:00,30.04,30.04,30.02,30.04,24600.0,27.3145,27.3145,27.2963,27.3145,24600.0
2013-03-22 14:30:00,30.03,30.03,29.98,30.0,19600.0,27.3054,27.3054,27.26,27.2781,19600.0
2013-03-22 14:35:00,30.01,30.05,30.01,30.05,149300.0,27.2872,27.3236,27.2872,27.3236,149300.0
2013-03-22 14:40:00,30.05,30.05,30.01,30.01,19000.0,27.3236,27.3236,27.2872,27.2872,19000.0
2013-03-22 14:45:00,30.02,30.02,30.0,30.01,12100.0,27.2963,27.2963,27.2781,27.2872,12100.0
2013-03-22 14:50:00,30.01,30.01,29.98,30.0,9000.0,27.2872,27.2872,27.26,27.2781,9000.0
2013-03-22 14:55:00,30.0,30.01,29.97,30.01,9000.0,27.2781,27.2872,27.2509,27.2872,9000.0
2013-03-22 15:00:00,30.01,30.02,29.98,30.0,20600.0,27.2872,27.2963,27.26,27.2781,20600.0
2013-03-22 15:05:00,29.98,30.0,29.97,29.99,11500.0,27.26,27.2781,27.2509,27.269,11500.0
2013-03-22 15:10:00,30.0,30.0,29.97,29.99,28800.0,27.2781,27.2781,27.2509,27.269,28800.0
2013-03-22 15:15:00,29.98,29.98,29.95,29.95,12500.0,27.26,27.26,27.2327,27.2327,12500.0
2013-03-22 15:20:00,29.95,29.97,29.94,29.96,31800.0,27.2327,27.2509,27.2236,27.2418,31800.0
2013-03-22 15:25:00,29.95,29.96,29.93,29.95,24400.0,27.2327,27.2418,27.2145,27.2327,24400.0
2013-03-22 15:30:00,29.94,29.97,29.94,29.97,16900.0,27.2236,27.2509,27.2236,27.2509,16900.0
2013-03-22 15:35:00,29.96,30.0,29.96,29.98,36500.0,27.2418,27.2781,27.2418,27.26,36500.0
2013-03-22 15:40:00,29.98,29.99,29.96,29.96,25100.0,27.26,27.269,27.2418,27.2418,25100.0
2013-03-22 15:45:00,29.97,29.99,29.95,29.96,53800.0,27.2509,27.269,27.2327,27.2418,53800.0
2013-03-22 15:50:00,29.97,29.97,29.95,29.96,51500.0,27.2509,27.2509,27.2327,27.2418,51500.0
2013-03-22 15:55:00,29.95,30.01,29.93,30.01,111000.0,27.2327,27.2872,27.2145,27.2872,111000.0
2013-03-25 09:30:00,30.15,30.19,30.11,30.17,70100.0,27.4145,27.4509,27.3782,27.4327,70100.0
2013-03-25 09:35:00,30.16,30.18,30.11,30.18,47800.0,27.4236,27.4418,27.3782,27.4418,47800.0
2013-03-25 09:40:00,30.18,30.33,30.18,30.28,52500.0,27.4418,27.5782,27.4418,27.5327,52500.0
2013-03-25 09:45:00,30.27,30.37,30.27,30.32,32400.0,27.5236,27.6146,27.5236,27.5691,32400.0
2013-03-25 09:50:00,30.32,30.34,30.32,30.33,23500.0,27.5691,27.5873,27.5691,27.5782,23500.0
2013-03-25 09:55:00,30.33,30.34,30.3,30.34,30700.0,27.5782,27.5873,27.5509,27.5873,30700.0
2013-03-25 10:00:00,30.35,30.41,30.34,30.34,38900.0,27.5964,27.6509,27.5873,27.5873,38900.0
2013-03-25 10:05:00,30.35,30.38,30.34,30.36,37700.0,27.5964,27.6237,27.5873,27.6055,37700.0
2013-03-25 10:10:00,30.37,30.4,30.36,30.39,34100.0,27.6146,27.6418,27.6055,27.6328,34100.0
2013-03-25 10:15:00,30.4,30.41,30.35,30.37,37300.0,27.6418,27.6509,27.5964,27.6146,37300.0
2013-03-25 10:20:00,30.37,30.37,30.27,30.27,37800.0,27.6146,27.6146,27.5236,27.5236,37800.0
2013-03-25 10:25:00,30.28,30.28,30.2,30.21,37300.0,27.5327,27.5327,27.46,27.4691,37300.0
2013-03-25 10:30:00,30.21,30.26,30.18,30.26,33800.0,27.4691,27.5145,27.4418,27.5145,33800.0
2013-03-25 10:35:00,30.24,30.25,30.18,30.21,67500.0,27.4964,27.5055,27.4418,27.4691,67500.0
2013-03-25 10:40:00,30.21,30.21,30.14,30.14,51900.0,27.4691,27.4691,27.4054,27.4054,51900.0
2013-03-25 10:45:00,30.14,30.14,30.1,30.14,31800.0,27.4054,27.4054,27.3691,27.4054,31800.0
2013-03-25 10:50:00,30.13,30.16,30.12,30.14,36600.0,27.3963,27.4236,27.3872,27.4054,36600.0
2013-03-25 10:55:00,30.14,30.14,30.07,30.08,34900.0,27.4054,27.4054,27.3418,27.3509,34900.0
2013-03-25 11:00:00,30.07,30.07,29.99,30.07,83700.0,27.3418,27.3418,27.269,27.3418,83700.0
2013-03-25 11:05:00,30.06,30.07,30.02,30.04,30700.0,27.3327,27.3418,27.2963,27.3145,30700.0
2013-03-25 11:10:00,30.04,30.06,29.99,30.0,38100.0,27.3145,27.3327,27.269,27.2781,38100.0
2013-03-25 11:15:00,30.0,30.0,29.9,29.91,27400.0,27.2781,27.2781,27.1872,27.1963,27400.0
2013-03-25 11:20:00,29.9,29.94,29.88,29.93,101300.0,27.1872,27.2236,27.169,27.2145,101300.0
2013-03-25 11:25:00,29.93,29.94,29.9,29.91,21800.0,27.2145,27.2236,27.1872,27.1963,21800.0
2013-03-25 11:30:00,29.91,29.98,29.91,29.97,45200.0,27.1963,27.26,27.1963,27.2509,45200.0
2013-03-25 11:35:00,29.96,30.0,29.96,29.99,29500.0,27.2418,27.2781,27.2418,27.269,29500.0
2013-03-25 11:40:00,29.98,30.01,29.96,29.99,26400.0,27.26,27.2872,27.2418,27.269,26400.0
2013-03-25 11:45:00,29.98,30.07,29.96,30.07,43400.0,27.26,27.3418,27.2418,27.3418,43400.0
2013-03-25 11:50:00,30.07,30.08,30.03,30.05,53900.0,27.3418,27.3509,27.3054,27.3236,53900.0
2013-03-25 11:55:00,30.04,30.07,30.03,30.07,163800.0,27.3145,27.3418,27.3054,27.3418,163800.0
2013-03-25 12:00:00,30.07,30.09,30.04,30.04,14400.0,27.3418,27.36,27.3145,27.3145,14400.0
2013-03-25 12:05:00,30.04,30.05,30.0,30.02,23100.0,27.3145,27.3236,27.2781,27.2963,23100.0
2013-03-25 12:10:00,30.0,30.04,29.99,30.04,27700.0,27.2781,27.3145,27.269,27.3145,27700.0
2013-03-25 12:15:00,30.05,30.08,29.96,29.96,249500.0,27.3236,27.3509,27.2418,27.2418,249500.0
2013-03-25 12:20:00,29.94,29.95,29.91,29.93,26300.0,27.2236,27.2327,27.1963,27.2145,26300.0
2013-03-25 12:25:00,29.93,29.96,29.86,29.86,48200.0,27.2145,27.2418,27.1508,27.1508,48200.0
2013-03-25 12:30:00,29.87,29.88,29.81,29.82,35400.0,27.1599,27.169,27.1054,27.1145,35400.0
2013-03-25 12:35:00,29.81,29.82,29.74,29.78,38800.0,27.1054,27.1145,27.0417,27.0781,38800.0
2013-03-25 12:40:00,29.78,29.82,29.76,29.81,20100.0,27.0781,27.1145,27.0599,27.1054,20100.0
2013-03-25 12:45:00,29.81,29.81,29.78,29.79,16300.0,27.1054,27.1054,27.0781,27.0872,16300.0
2013-03-25 12:50:00,29.79,29.8,29.7,29.7,56200.0,27.0872,27.0963,27.0054,27.0054,56200.0
2013-03-25 12:55:00,29.7,29.76,29.68,29.72,28300.0,27.0054,27.0599,26.9872,27.0235,28300.0
2013-03-25 13:00:00,29.72,29.76,29.69,29.76,43500.0,27.0235,27.0599,26.9963,27.0599,43500.0
2013-03-25 13:05:00,29.75,29.75,29.69,29.7,81500.0,27.0508,27.0508,26.9963,27.0054,81500.0
2013-03-25 13:10:00,29.7,29.72,29.67,29.68,67000.0,27.0054,27.0235,26.9781,26.9872,67000.0
2013-03-25 13:15:00,29.66,29.72,29.66,29.71,20700.0,26.969,27.0235,26.969,27.0144,20700.0
2013-03-25 13:20:00,29.72,29.79,29.72,29.77,16600.0,27.0235,27.0872,27.0235,27.069,16600.0
2013-03-25 13:25:00,29.77,29.84,29.77,29.82,91900.0,27.069,27.1327,27.069,27.1145,91900.0
2013-03-25 13:30:00,29.81,29.81,29.77,29.78,21600.0,27.1054,27.1054,27.069,27.0781,21600.0
2013-03-25 13:35:00,29.77,29.78,29.73,29.73,27900.0,27.069,27.0781,27.0326,27.0326,27900.0
2013-03-25 13:40:00,29.74,29.77,29.73,29.77,17300.0,27.0417,27.069,27.0326,27.069,17300.0
2013-03-25 13:45:00,29.77,29.86,29.76,29.85,51400.0,27.069,27.1508,27.0599,27.1417,51400.0
2013-03-25 13:50:00,29.85,29.94,29.85,29.91,53300.0,27.1417,27.2236,27.1417,27.1963,53300.0
2013-03-25 13:55:00,29.92,30.03,29.92,29.97,62000.0,27.2054,27.3054,27.2054,27.2509,62000.0
2013-03-25 14:00:00,29.97,29.98,29.93,29.93,35700.0,27.2509,27.26,27.2145,27.2145,35700.0
2013-03-25 14:05:00,29.94,29.96,29.93,29.96,15300.0,27.2236,27.2418,27.2145,27.2418,15300.0
2013-03-25 14:10:00,29.96,29.99,29.92,29.93,44000.0,27.2418,27.269,27.2054,27.2145,44000.0
2013-03-25 14:15:00,29.92,29.99,29.92,29.96,46400.0,27.2054,27.269,27.2054,27.2418,46400.0
2013-03-25 14:20:00,29.97,30.01,29.95,29.97,48200.0,27.2509,27.2872,27.2327,27.2509,48200.0
2013-03-25 14:25:00,29.97,29.97,29.91,29.93,35700.0,27.2509,27.2509,27.1963,27.2145,35700.0
2013-03-25 14:30:00,29.93,29.95,29.91,29.93,32700.0,27.2145,27.2327,27.1963,27.2145,32700.0
2013-03-25 14:35:00,29.94,29.95,29.87,29.88,43800.0,27.2236,27.2327,27.1599,27.169,43800.0
2013-03-25 14:40:00,29.87,29.92,29.87,29.91,26700.0,27.1599,27.2054,27.1599,27.1963,26700.0
2013-03-25 14:45:00,29.91,29.92,29.88,29.89,32400.0,27.1963,27.2054,27.169,27.1781,32400.0
2013-03-25 14:50:00,29.9,29.92,29.88,29.89,23400.0,27.1872,27.2054,27.169,27.1781,23400.0
2013-03-25 14:55:00,29.9,29.9,29.86,29.87,20800.0,27.1872,27.1872,27.1508,27.1599,20800.0
2013-03-25 15:00:00,29.88,29.88,29.82,29.86,21300.0,27.169,27.169,27.1145,27.1508,21300.0
2013-03-25 15:05:00,29.87,29.87,29.83,29.83,21900.0,27.1599,27.1599,27.1236,27.1236,21900.0
2013-03-25 15:10:00,29.82,29.85,29.82,29.84,21200.0,27.1145,27.1417,27.1145,27.1327,21200.0
2013-03-25 15:15:00,29.83,29.85,29.78,29.78,28100.0,27.1236,27.1417,27.0781,27.0781,28100.0
2013-03-25 15:20:00,29.78,29.85,29.77,29.8,51400.0,27.0781,27.1417,27.069,27.0963,51400.0
2013-03-25 15:25:00,29.8,29.83,29.79,29.8,21000.0,27.0963,27.1236,27.0872,27.0963,21000.0
2013-03-25 15:30:00,29.8,29.84,29.8,29.82,44800.0,27.0963,27.1327,27.0963,27.1145,44800.0
2013-03-25 15:35:00,29.83,29.87,29.82,29.86,22500.0,27.1236,27.1599,27.1145,27.1508,22500.0
2013-03-25 15:40:00,29.86,29.86,29.83,29.85,37600.0,27.1508,27.1508,27.1236,27.1417,37600.0
2013-03-25 15:45:00,29.83,29.84,29.79,29.8,67900.0,27.1236,27.1327,27.0872,27.0963,67900.0
2013-03-25 15:50:00,29.8,29.89,29.79,29.88,212600.0,27.0963,27.1781,27.0872,27.169,212600.0
2013-03-25 15:55:00,29.88,29.91,29.87,29.89,156100.0,27.169,27.1963,27.1599,27.1781,156100.0
2013-03-26 09:30:00,29.88,30.08,29.88,30.03,79800.0,27.169,27.3509,27.169,27.3054,79800.0
2013-03-26 09:35:00,30.01,30.06,30.01,30.03,45000.0,27.2872,27.3327,27.2872,27.3054,45000.0
2013-03-26 09:40:00,30.03,30.07,30.01,30.05,32100.0,27.3054,27.3418,27.2872,27.3236,32100.0
2013-03-26 09:45:00,30.05,30.08,29.98,30.02,55700.0,27.3236,27.3509,27.26,27.2963,55700.0
2013-03-26 09:50:00,30.01,30.01,29.93,29.93,35700.0,27.2872,27.2872,27.2145,27.2145,35700.0
2013-03-26 09:55:00,29.93,30.06,29.93,30.03,46700.0,27.2145,27.3327,27.2145,27.3054,46700.0
2013-03-26 10:00:00,30.02,30.03,29.84,29.95,500500.0,27.2963,27.3054,27.1327,27.2327,500500.0
2013-03-26 10:05:00,29.95,30.05,29.95,30.05,124700.0,27.2327,27.3236,27.2327,27.3236,124700.0
2013-03-26 10:10:00,30.05,30.1,30.04,30.05,70600.0,27.3236,27.3691,27.3145,27.3236,70600.0
2013-03-26 10:15:00,30.05,30.05,29.95,29.97,38300.0,27.3236,27.3236,27.2327,27.2509,38300.0
2013-03-26 10:20:00,29.97,30.02,29.96,30.01,44500.0,27.2509,27.2963,27.2418,27.2872,44500.0
2013-03-26 10:25:00,30.01,30.1,30.01,30.09,69500.0,27.2872,27.3691,27.2872,27.36,69500.0
2013-03-26 10:30:00,30.1,30.14,30.04,30.04,69700.0,27.3691,27.4054,27.3145,27.3145,69700.0
2013-03-26 10:35:00,30.04,30.05,30.02,30.02,25100.0,27.3145,27.3236,27.2963,27.2963,25100.0
2013-03-26 10:40:00,30.01,30.02,29.93,29.94,63800.0,27.2872,27.2963,27.2145,27.2236,63800.0
2013-03-26 10:45:00,29.94,29.97,29.92,29.95,44000.0,27.2236,27.2509,27.2054,27.2327,44000.0
2013-03-26 10:50:00,29.95,30.01,29.95,29.99,35500.0,27.2327,27.2872,27.2327,27.269,35500.0
2013-03-26 10:55:00,29.98,30.03,29.97,29.99,42600.0,27.26,27.3054,27.2509,27.269,42600.0
2013-03-26 11:00:00,29.99,30.0,29.96,29.98,38800.0,27.269,27.2781,27.2418,27.26,38800.0
2013-03-26 11:05:00,29.98,29.99,29.95,29.99,21300.0,27.26,27.269,27.2327,27.269,21300.0
2013-03-26 11:10:00,29.99,30.02,29.98,29.98,16400.0,27.269,27.2963,27.26,27.26,16400.0
2013-03-26 11:15:00,29.98,29.98,29.95,29.97,18500.0,27.26,27.26,27.2327,27.2509,18500.0
2013-03-26 11:20:00,29.96,29.96,29.92,29.96,25400.0,27.2418,27.2418,27.2054,27.2418,25400.0
2013-03-26 11:25:00,29.95,29.97,29.92,29.92,21900.0,27.2327,27.2509,27.2054,27.2054,21900.0
2013-03-26 11:30:00,29.93,29.95,29.92,29.93,31300.0,27.2145,27.2327,27.2054,27.2145,31300.0
2013-03-26 11:35:00,29.92,29.95,29.92,29.94,14100.0,27.2054,27.2327,27.2054,27.2236,14100.0
2013-03-26 11:40:00,29.94,29.96,29.94,29.94,18100.0,27.2236,27.2418,27.2236,27.2236,18100.0
2013-03-26 11:45:00,29.94,29.97,29.94,29.96,14400.0,27.2236,27.2509,27.2236,27.2418,14400.0
2013-03-26 11:50:00,29.96,29.96,29.92,29.92,20800.0,27.2418,27.2418,27.2054,27.2054,20800.0
2013-03-26 11:55:00,29.93,29.94,29.92,29.92,16500.0,27.2145,27.2236,27.2054,27.2054,16500.0
2013-03-26 12:00:00,29.92,29.94,29.91,29.91,19900.0,27.2054,27.2236,27.1963,27.1963,19900.0
2013-03-26 12:05:00,29.92,29.93,29.9,29.91,36700.0,27.2054,27.2145,27.1872,27.1963,36700.0
2013-03-26 12:10:00,29.91,29.92,29.89,29.91,58400.0,27.1963,27.2054,27.1781,27.1963,58400.0
2013-03-26 12:15:00,29.91,29.91,29.88,29.88,40700.0,27.1963,27.1963,27.169,27.169,40700.0
2013-03-26 12:20:00,29.88,29.9,29.86,29.87,40500.0,27.169,27.1872,27.1508,27.1599,40500.0
2013-03-26 12:25:00,29.87,29.9,29.86,29.89,31400.0,27.1599,27.1872,27.1508,27.1781,31400.0
2013-03-26 12:30:00,29.89,29.91,29.88,29.9,34400.0,27.1781,27.1963,27.169,27.1872,34400.0
2013-03-26 12:35:00,29.89,29.9,29.87,29.88,24200.0,27.1781,27.1872,27.1599,27.169,24200.0
2013-03-26 12:40:00,29.87,29.9,29.87,29.9,12000.0,27.1599,27.1872,27.1599,27.1872,12000.0
2013-03-26 12:45:00,29.9,29.91,29.88,29.88,16300.0,27.1872,27.1963,27.169,27.169,16300.0
2013-03-26 12:50:00,29.88,29.88,29.87,29.88,24600.0,27.169,27.169,27.1599,27.169,24600.0
2013-03-26 12:55:00,29.88,29.88,29.84,29.86,55600.0,27.169,27.169,27.1327,27.1508,55600.0
2013-03-26 13:00:00,29.85,29.87,29.85,29.86,33700.0,27.1417,27.1599,27.1417,27.1508,33700.0
2013-03-26 13:05:00,29.87,29.88,29.86,29.87,8100.0,27.1599,27.169,27.1508,27.1599,8100.0
2013-03-26 13:10:00,29.88,29.88,29.86,29.86,13200.0,27.169,27.169,27.1508,27.1508,13200.0
2013-03-26 13:15:00,29.87,29.89,29.87,29.88,23200.0,27.1599,27.1781,27.1599,27.169,23200.0
2013-03-26 13:20:00,29.89,29.92,29.89,29.92,13500.0,27.1781,27.2054,27.1781,27.2054,13500.0
2013-03-26 13:25:00,29.92,29.92,29.89,29.91,11300.0,27.2054,27.2054,27.1781,27.1963,11300.0
2013-03-26 13:30:00,29.91,29.92,29.9,29.91,23500.0,27.1963,27.2054,27.1872,27.1963,23500.0
2013-03-26 13:35:00,29.92,29.92,29.91,29.92,11500.0,27.2054,27.2054,27.1963,27.2054,11500.0
2013-03-26 13:40:00,29.91,29.92,29.9,29.91,18800.0,27.1963,27.2054,27.1872,27.1963,18800.0
2013-03-26 13:45:00,29.92,29.92,29.89,29.91,17300.0,27.2054,27.2054,27.1781,27.1963,17300.0
2013-03-26 13:50:00,29.91,29.93,29.91,29.92,20800.0,27.1963,27.2145,27.1963,27.2054,20800.0
2013-03-26 13:55:00,29.93,29.93,29.89,29.89,18300.0,27.2145,27.2145,27.1781,27.1781,18300.0
2013-03-26 14:00:00,29.9,29.91,29.89,29.91,13200.0,27.1872,27.1963,27.1781,27.1963,13200.0
2013-03-26 14:05:00,29.91,29.91,29.86,29.86,16900.0,27.1963,27.1963,27.1508,27.1508,16900.0
2013-03-26 14:10:00,29.86,29.89,29.86,29.88,24000.0,27.1508,27.1781,27.1508,27.169,24000.0
2013-03-26 14:15:00,29.88,29.92,29.87,29.91,17900.0,27.169,27.2054,27.1599,27.1963,17900.0
2013-03-26 14:20:00,29.92,29.94,29.92,29.93,57800.0,27.2054,27.2236,27.2054,27.2145,57800.0
2013-03-26 14:25:00,29.93,29.94,29.92,29.93,30400.0,27.2145,27.2236,27.2054,27.2145,30400.0
2013-03-26 14:30:00,29.93,29.93,29.89,29.89,15600.0,27.2145,27.2145,27.1781,27.1781,15600.0
2013-03-26 14:35:00,29.9,29.93,29.9,29.91,81000.0,27.1872,27.2145,27.1872,27.1963,81000.0
2013-03-26 14:40:00,29.91,29.91,29.89,29.9,16000.0,27.1963,27.1963,27.1781,27.1872,16000.0
2013-03-26 14:45:00,29.91,29.91,29.87,29.88,42600.0,27.1963,27.1963,27.1599,27.169,42600.0
2013-03-26 14:50:00,29.89,29.9,29.88,29.9,17400.0,27.1781,27.1872,27.169,27.1872,17400.0
2013-03-26 14:55:00,29.9,29.9,29.88,29.9,82000.0,27.1872,27.1872,27.169,27.1872,82000.0
2013-03-26 15:00:00,29.9,29.92,29.89,29.92,46900.0,27.1872,27.2054,27.1781,27.2054,46900.0
2013-03-26 15:05:00,29.93,29.94,29.9,29.9,26800.0,27.2145,27.2236,27.1872,27.1872,26800.0
2013-03-26 15:10:00,29.9,29.94,29.89,29.93,64500.0,27.1872,27.2236,27.1781,27.2145,64500.0
2013-03-26 15:15:00,29.93,29.95,29.92,29.94,37400.0,27.2145,27.2327,27.2054,27.2236,37400.0
2013-03-26 15:20:00,29.94,29.95,29.92,29.95,34900.0,27.2236,27.2327,27.2054,27.2327,34900.0
2013-03-26 15:25:00,29.94,29.97,29.92,29.94,55500.0,27.2236,27.2509,27.2054,27.2236,55500.0
2013-03-26 15:30:00,29.94,29.97,29.94,29.96,57500.0,27.2236,27.2509,27.2236,27.2418,57500.0
2013-03-26 15:35:00,29.95,29.98,29.94,29.97,61100.0,27.2327,27.26,27.2236,27.2509,61100.0
2013-03-26 15:40:00,29.96,29.97,29.95,29.95,25900.0,27.2418,27.2509,27.2327,27.2327,25900.0
2013-03-26 15:45:00,29.95,29.96,29.93,29.94,70000.0,27.2327,27.2418,27.2145,27.2236,70000.0
2013-03-26 15:50:00,29.94,29.94,29.91,29.93,84300.0,27.2236,27.2236,27.1963,27.2145,84300.0
2013-03-26 15:55:00,29.93,29.97,29.92,29.96,120700.0,27.2145,27.2509,27.2054,27.2418,120700.0
2013-03-27 09:30:00,29.77,29.81,29.7,29.78,80300.0,27.069,27.1054,27.0054,27.0781,80300.0
2013-03-27 09:35:00,29.78,29.83,29.74,29.8,65000.0,27.0781,27.1236,27.0417,27.0963,65000.0
2013-03-27 09:40:00,29.8,29.81,29.77,29.79,41700.0,27.0963,27.1054,27.069,27.0872,41700.0
2013-03-27 09:45:00,29.78,29.83,29.77,29.83,36200.0,27.0781,27.1236,27.069,27.1236,36200.0
2013-03-27 09:50:00,29.82,29.83,29.76,29.78,40800.0,27.1145,27.1236,27.0599,27.0781,40800.0
2013-03-27 09:55:00,29.79,29.83,29.75,29.78,33700.0,27.0872,27.1236,27.0508,27.0781,33700.0
2013-03-27 10:00:00,29.78,29.85,29.72,29.85,68700.0,27.0781,27.1417,27.0235,27.1417,68700.0
2013-03-27 10:05:00,29.84,29.85,29.79,29.83,152900.0,27.1327,27.1417,27.0872,27.1236,152900.0
2013-03-27 10:10:00,29.83,29.83,29.76,29.78,37100.0,27.1236,27.1236,27.0599,27.0781,37100.0
2013-03-27 10:15:00,29.78,29.78,29.74,29.75,53200.0,27.0781,27.0781,27.0417,27.0508,53200.0
2013-03-27 10:20:00,29.75,29.83,29.75,29.82,78000.0,27.0508,27.1236,27.0508,27.1145,78000.0
2013-03-27 10:25:00,29.83,29.9,29.83,29.88,127800.0,27.1236,27.1872,27.1236,27.169,127800.0
2013-03-27 10:30:00,29.89,29.9,29.86,29.87,51000.0,27.1781,27.1872,27.1508,27.1599,51000.0
2013-03-27 10:35:00,29.87,29.9,29.85,29.9,49900.0,27.1599,27.1872,27.1417,27.1872,49900.0
2013-03-27 10:40:00,29.91,29.97,29.91,29.92,85800.0,27.1963,27.2509,27.1963,27.2054,85800.0
2013-03-27 10:45:00,29.93,29.99,29.93,29.94,49300.0,27.2145,27.269,27.2145,27.2236,49300.0
2013-03-27 10:50:00,29.93,29.94,29.91,29.92,21000.0,27.2145,27.2236,27.1963,27.2054,21000.0
2013-03-27 10:55:00,29.92,29.94,29.9,29.93,30200.0,27.2054,27.2236,27.1872,27.2145,30200.0
2013-03-27 11:00:00,29.93,29.96,29.93,29.94,16300.0,27.2145,27.2418,27.2145,27.2236,16300.0
2013-03-27 11:05:00,29.93,29.95,29.9,29.94,19700.0,27.2145,27.2327,27.1872,27.2236,19700.0
2013-03-27 11:10:00,29.94,29.97,29.94,29.95,11000.0,27.2236,27.2509,27.2236,27.2327,11000.0
2013-03-27 11:15:00,29.95,29.99,29.95,29.96,9800.0,27.2327,27.269,27.2327,27.2418,9800.0
2013-03-27 11:20:00,29.96,29.96,29.93,29.95,10100.0,27.2418,27.2418,27.2145,27.2327,10100.0
2013-03-27 11:25:00,29.95,29.96,29.93,29.94,8900.0,27.2327,27.2418,27.2145,27.2236,8900.0
2013-03-27 11:30:00,29.94,29.96,29.93,29.95,13000.0,27.2236,27.2418,27.2145,27.2327,13000.0
2013-03-27 11:35:00,29.96,29.96,29.91,29.95,12500.0,27.2418,27.2418,27.1963,27.2327,12500.0
2013-03-27 11:40:00,29.95,29.98,29.94,29.98,30300.0,27.2327,27.26,27.2236,27.26,30300.0
2013-03-27 11:45:00,29.97,29.98,29.95,29.96,83200.0,27.2509,27.26,27.2327,27.2418,83200.0
2013-03-27 11:50:00,29.97,30.01,29.96,29.96,43800.0,27.2509,27.2872,27.2418,27.2418,43800.0
2013-03-27 11:55:00,29.95,29.98,29.95,29.97,15900.0,27.2327,27.26,27.2327,27.2509,15900.0
2013-03-27 12:00:00,29.97,29.99,29.96,29.99,22500.0,27.2509,27.269,27.2418,27.269,22500.0
2013-03-27 12:05:00,29.98,29.98,29.94,29.94,7100.0,27.26,27.26,27.2236,27.2236,7100.0
2013-03-27 12:10:00,29.94,29.94,29.92,29.94,4600.0,27.2236,27.2236,27.2054,27.2236,4600.0
2013-03-27 12:15:00,29.95,29.96,29.92,29.92,30600.0,27.2327,27.2418,27.2054,27.2054,30600.0
2013-03-27 12:20:00,29.92,29.95,29.91,29.95,11600.0,27.2054,27.2327,27.1963,27.2327,11600.0
2013-03-27 12:25:00,29.95,29.95,29.89,29.91,18700.0,27.2327,27.2327,27.1781,27.1963,18700.0
2013-03-27 12:30:00,29.91,29.93,29.9,29.91,11900.0,27.1963,27.2145,27.1872,27.1963,11900.0
2013-03-27 12:35:00,29.91,29.94,29.9,29.93,6900.0,27.1963,27.2236,27.1872,27.2145,6900.0
2013-03-27 12:40:00,29.94,29.95,29.93,29.94,4400.0,27.2236,27.2327,27.2145,27.2236,4400.0
2013-03-27 12:45:00,29.94,29.95,29.91,29.92,8800.0,27.2236,27.2327,27.1963,27.2054,8800.0
2013-03-27 12:50:00,29.92,29.94,29.92,29.94,10600.0,27.2054,27.2236,27.2054,27.2236,10600.0
2013-03-27 12:55:00,29.94,29.95,29.93,29.93,22900.0,27.2236,27.2327,27.2145,27.2145,22900.0
2013-03-27 13:00:00,29.93,29.93,29.9,29.9,14300.0,27.2145,27.2145,27.1872,27.1872,14300.0
2013-03-27 13:05:00,29.9,29.91,29.89,29.89,12200.0,27.1872,27.1963,27.1781,27.1781,12200.0
2013-03-27 13:10:00,29.88,29.89,29.87,29.88,35700.0,27.169,27.1781,27.1599,27.169,35700.0
2013-03-27 13:15:00,29.87,29.89,29.87,29.88,9400.0,27.1599,27.1781,27.1599,27.169,9400.0
2013-03-27 13:20:00,29.87,29.89,29.86,29.89,13600.0,27.1599,27.1781,27.1508,27.1781,13600.0
2013-03-27 13:25:00,29.9,29.91,29.89,29.9,6700.0,27.1872,27.1963,27.1781,27.1872,6700.0
2013-03-27 13:30:00,29.91,29.92,29.88,29.92,17800.0,27.1963,27.2054,27.169,27.2054,17800.0
2013-03-27 13:35:00,29.93,29.94,29.93,29.94,19400.0,27.2145,27.2236,27.2145,27.2236,19400.0
2013-03-27 13:40:00,29.94,29.98,29.94,29.96,28000.0,27.2236,27.26,27.2236,27.2418,28000.0
2013-03-27 13:45:00,29.96,29.98,29.96,29.97,7700.0,27.2418,27.26,27.2418,27.2509,7700.0
2013-03-27 13:50:00,29.97,29.99,29.97,29.99,20100.0,27.2509,27.269,27.2509,27.269,20100.0
2013-03-27 13:55:00,29.98,30.0,29.97,30.0,12400.0,27.26,27.2781,27.2509,27.2781,12400.0
2013-03-27 14:00:00,29.99,30.04,29.99,30.04,33600.0,27.269,27.3145,27.269,27.3145,33600.0
2013-03-27 14:05:00,30.04,30.06,30.02,30.03,32000.0,27.3145,27.3327,27.2963,27.3054,32000.0
2013-03-27 14:10:00,30.03,30.04,30.02,30.02,14000.0,27.3054,27.3145,27.2963,27.2963,14000.0
2013-03-27 14:15:00,30.03,30.05,30.02,30.05,9600.0,27.3054,27.3236,27.2963,27.3236,9600.0
2013-03-27 14:20:00,30.05,30.07,30.04,30.06,5900.0,27.3236,27.3418,27.3145,27.3327,5900.0
2013-03-27 14:25:00,30.07,30.08,30.05,30.07,14100.0,27.3418,27.3509,27.3236,27.3418,14100.0
2013-03-27 14:30:00,30.07,30.09,30.03,30.05,25400.0,27.3418,27.36,27.3054,27.3236,25400.0
2013-03-27 14:35:00,30.05,30.08,30.05,30.07,26800.0,27.3236,27.3509,27.3236,27.3418,26800.0
2013-03-27 14:40:00,30.07,30.1,30.05,30.08,19400.0,27.3418,27.3691,27.3236,27.3509,19400.0
2013-03-27 14:45:00,30.07,30.08,30.06,30.07,6900.0,27.3418,27.3509,27.3327,27.3418,6900.0
2013-03-27 14:50:00,30.06,30.08,30.06,30.06,17900.0,27.3327,27.3509,27.3327,27.3327,17900.0
2013-03-27 14:55:00,30.07,30.09,30.06,30.08,13900.0,27.3418,27.36,27.3327,27.3509,13900.0
2013-03-27 15:00:00,30.08,30.08,30.05,30.05,19900.0,27.3509,27.3509,27.3236,27.3236,19900.0
2013-03-27 15:05:00,30.05,30.08,30.04,30.05,22900.0,27.3236,27.3509,27.3145,27.3236,22900.0
2013-03-27 15:10:00,30.05,30.07,30.03,30.06,20400.0,27.3236,27.3418,27.3054,27.3327,20400.0
2013-03-27 15:15:00,30.06,30.08,30.03,30.07,15300.0,27.3327,27.3509,27.3054,27.3418,15300.0
2013-03-27 15:20:00,30.07,30.1,30.06,30.08,12400.0,27.3418,27.3691,27.3327,27.3509,12400.0
2013-03-27 15:25:00,30.07,30.12,30.06,30.1,32700.0,27.3418,27.3872,27.3327,27.3691,32700.0
2013-03-27 15:30:00,30.11,30.13,30.08,30.13,71100.0,27.3782,27.3963,27.3509,27.3963,71100.0
2013-03-27 15:35:00,30.11,30.15,30.11,30.14,122600.0,27.3782,27.4145,27.3782,27.4054,122600.0
2013-03-27 15:40:00,30.14,30.19,30.14,30.17,175200.0,27.4054,27.4509,27.4054,27.4327,175200.0
2013-03-27 15:45:00,30.17,30.17,30.14,30.15,47400.0,27.4327,27.4327,27.4054,27.4145,47400.0
2013-03-27 15:50:00,30.14,30.15,30.12,30.13,75900.0,27.4054,27.4145,27.3872,27.3963,75900.0
2013-03-27 15:55:00,30.13,30.16,30.11,30.14,166200.0,27.3963,27.4236,27.3782,27.4054,166200.0
2013-03-28 09:30:00,30.2,30.21,30.15,30.21,62500.0,27.46,27.4691,27.4145,27.4691,62500.0
2013-03-28 09:35:00,30.2,30.25,30.16,30.16,53600.0,27.46,27.5055,27.4236,27.4236,53600.0
2013-03-28 09:40:00,30.12,30.2,30.08,30.12,59500.0,27.3872,27.46,27.3509,27.3872,59500.0
2013-03-28 09:45:00,30.12,30.13,30.08,30.12,14000.0,27.3872,27.3963,27.3509,27.3872,14000.0
2013-03-28 09:50:00,30.12,30.12,30.07,30.11,24400.0,27.3872,27.3872,27.3418,27.3782,24400.0
2013-03-28 09:55:00,30.12,30.16,30.11,30.12,27300.0,27.3872,27.4236,27.3782,27.3872,27300.0
2013-03-28 10:00:00,30.13,30.14,30.08,30.11,36800.0,27.3963,27.4054,27.3509,27.3782,36800.0
2013-03-28 10:05:00,30.11,30.11,30.03,30.06,55300.0,27.3782,27.3782,27.3054,27.3327,55300.0
2013-03-28 10:10:00,30.05,30.11,30.05,30.08,26200.0,27.3236,27.3782,27.3236,27.3509,26200.0
2013-03-28 10:15:00,30.08,30.08,30.03,30.07,34500.0,27.3509,27.3509,27.3054,27.3418,34500.0
2013-03-28 10:20:00,30.06,30.1,30.05,30.07,26800.0,27.3327,27.3691,27.3236,27.3418,26800.0
2013-03-28 10:25:00,30.07,30.11,30.06,30.09,30600.0,27.3418,27.3782,27.3327,27.36,30600.0
2013-03-28 10:30:00,30.09,30.15,30.09,30.12,43200.0,27.36,27.4145,27.36,27.3872,43200.0
2013-03-28 10:35:00,30.12,30.18,30.11,30.17,58600.0,27.3872,27.4418,27.3782,27.4327,58600.0
2013-03-28 10:40:00,30.16,30.16,30.11,30.15,26400.0,27.4236,27.4236,27.3782,27.4145,26400.0
2013-03-28 10:45:00,30.15,30.16,30.12,30.12,21600.0,27.4145,27.4236,27.3872,27.3872,21600.0
2013-03-28 10:50:00,30.12,30.12,30.09,30.11,21400.0,27.3872,27.3872,27.36,27.3782,21400.0
2013-03-28 10:55:00,30.1,30.15,30.1,30.12,55000.0,27.3691,27.4145,27.3691,27.3872,55000.0
2013-03-28 11:00:00,30.12,30.15,30.11,30.12,21100.0,27.3872,27.4145,27.3782,27.3872,21100.0
2013-03-28 11:05:00,30.12,30.13,30.09,30.1,17400.0,27.3872,27.3963,27.36,27.3691,17400.0
2013-03-28 11:10:00,30.09,30.13,30.09,30.11,22600.0,27.36,27.3963,27.36,27.3782,22600.0
2013-03-28 11:15:00,30.12,30.14,30.11,30.14,12900.0,27.3872,27.4054,27.3782,27.4054,12900.0
2013-03-28 11:20:00,30.13,30.14,30.1,30.13,25600.0,27.3963,27.4054,27.3691,27.3963,25600.0
2013-03-28 11:25:00,30.13,30.15,30.13,30.15,15900.0,27.3963,27.4145,27.3963,27.4145,15900.0
2013-03-28 11:30:00,30.15,30.16,30.11,30.11,33600.0,27.4145,27.4236,27.3782,27.3782,33600.0
2013-03-28 11:35:00,30.11,30.12,30.09,30.1,24900.0,27.3782,27.3872,27.36,27.3691,24900.0
2013-03-28 11:40:00,30.09,30.09,30.06,30.07,13000.0,27.36,27.36,27.3327,27.3418,13000.0
2013-03-28 11:45:00,30.07,30.08,30.06,30.07,15400.0,27.3418,27.3509,27.3327,27.3418,15400.0
2013-03-28 11:50:00,30.06,30.06,30.02,30.05,66100.0,27.3327,27.3327,27.2963,27.3236,66100.0
2013-03-28 11:55:00,30.05,30.07,30.04,30.04,16600.0,27.3236,27.3418,27.3145,27.3145,16600.0
2013-03-28 12:00:00,30.05,30.06,30.02,30.02,21200.0,27.3236,27.3327,27.2963,27.2963,21200.0
2013-03-28 12:05:00,30.02,30.05,30.02,30.02,20300.0,27.2963,27.3236,27.2963,27.2963,20300.0
2013-03-28 12:10:00,30.02,30.02,30.0,30.01,7300.0,27.2963,27.2963,27.2781,27.2872,7300.0
2013-03-28 12:15:00,30.0,30.01,29.98,29.99,51200.0,27.2781,27.2872,27.26,27.269,51200.0
2013-03-28 12:20:00,29.98,30.0,29.97,29.97,16500.0,27.26,27.2781,27.2509,27.2509,16500.0
2013-03-28 12:25:00,29.97,29.98,29.95,29.97,60000.0,27.2509,27.26,27.2327,27.2509,60000.0
2013-03-28 12:30:00,29.96,29.98,29.95,29.98,10400.0,27.2418,27.26,27.2327,27.26,10400.0
2013-03-28 12:35:00,29.98,29.99,29.96,29.97,6500.0,27.26,27.269,27.2418,27.2509,6500.0
2013-03-28 12:40:00,29.96,29.99,29.96,29.99,6500.0,27.2418,27.269,27.2418,27.269,6500.0
2013-03-28 12:45:00,29.99,30.01,29.98,29.99,12600.0,27.269,27.2872,27.26,27.269,12600.0
2013-03-28 12:50:00,29.98,29.99,29.97,29.98,12600.0,27.26,27.269,27.2509,27.26,12600.0
2013-03-28 12:55:00,29.98,29.98,29.96,29.97,10500.0,27.26,27.26,27.2418,27.2509,10500.0
2013-03-28 13:00:00,29.98,29.99,29.96,29.97,17100.0,27.26,27.269,27.2418,27.2509,17100.0
2013-03-28 13:05:00,29.97,29.98,29.96,29.98,7500.0,27.2509,27.26,27.2418,27.26,7500.0
2013-03-28 13:10:00,29.98,29.98,29.97,29.98,5000.0,27.26,27.26,27.2509,27.26,5000.0
2013-03-28 13:15:00,29.98,30.0,29.98,30.0,8800.0,27.26,27.2781,27.26,27.2781,8800.0
2013-03-28 13:20:00,30.0,30.01,29.99,30.01,3000.0,27.2781,27.2872,27.269,27.2872,3000.0
2013-03-28 13:25:00,30.01,30.02,30.0,30.01,10300.0,27.2872,27.2963,27.2781,27.2872,10300.0
2013-03-28 13:30:00,30.01,30.01,29.99,30.01,18100.0,27.2872,27.2872,27.269,27.2872,18100.0
2013-03-28 13:35:00,30.0,30.01,29.99,30.0,14400.0,27.2781,27.2872,27.269,27.2781,14400.0
2013-03-28 13:40:00,30.0,30.0,29.98,29.99,40400.0,27.2781,27.2781,27.26,27.269,40400.0
2013-03-28 13:45:00,29.99,30.0,29.99,30.0,7600.0,27.269,27.2781,27.269,27.2781,7600.0
2013-03-28 13:50:00,29.99,30.0,29.98,29.98,7900.0,27.269,27.2781,27.26,27.26,7900.0
2013-03-28 13:55:00,29.99,29.99,29.98,29.99,5200.0,27.269,27.269,27.26,27.269,5200.0
2013-03-28 14:00:00,30.0,30.02,30.0,30.02,10600.0,27.2781,27.2963,27.2781,27.2963,10600.0
2013-03-28 14:05:00,30.02,30.02,30.01,30.02,3900.0,27.2963,27.2963,27.2872,27.2963,3900.0
2013-03-28 14:10:00,30.02,30.02,30.01,30.02,8000.0,27.2963,27.2963,27.2872,27.2963,8000.0
2013-03-28 14:15:00,30.02,30.02,30.0,30.0,6000.0,27.2963,27.2963,27.2781,27.2781,6000.0
2013-03-28 14:20:00,30.01,30.03,30.01,30.02,5100.0,27.2872,27.3054,27.2872,27.2963,5100.0
2013-03-28 14:25:00,30.02,30.04,30.02,30.03,5700.0,27.2963,27.3145,27.2963,27.3054,5700.0
2013-03-28 14:30:00,30.03,30.03,30.0,30.02,15000.0,27.3054,27.3054,27.2781,27.2963,15000.0
2013-03-28 14:35:00,30.01,30.03,30.0,30.01,9600.0,27.2872,27.3054,27.2781,27.2872,9600.0
2013-03-28 14:40:00,30.0,30.01,30.0,30.01,13900.0,27.2781,27.2872,27.2781,27.2872,13900.0
2013-03-28 14:45:00,30.02,30.02,30.01,30.01,11800.0,27.2963,27.2963,27.2872,27.2872,11800.0
2013-03-28 14:50:00,30.02,30.02,30.02,30.02,5800.0,27.2963,27.2963,27.2963,27.2963,5800.0
2013-03-28 14:55:00,30.02,30.02,30.0,30.0,15200.0,27.2963,27.2963,27.2781,27.2781,15200.0
2013-03-28 15:00:00,30.0,30.0,29.99,30.0,17000.0,27.2781,27.2781,27.269,27.2781,17000.0
2013-03-28 15:05:00,30.0,30.03,29.98,30.03,12100.0,27.2781,27.3054,27.26,27.3054,12100.0
2013-03-28 15:10:00,30.03,30.03,30.01,30.02,4000.0,27.3054,27.3054,27.2872,27.2963,4000.0
2013-03-28 15:15:00,30.02,30.03,30.01,30.02,26200.0,27.2963,27.3054,27.2872,27.2963,26200.0
2013-03-28 15:20:00,30.02,30.04,30.01,30.02,23300.0,27.2963,27.3145,27.2872,27.2963,23300.0
2013-03-28 15:25:00,30.03,30.04,29.99,30.02,31500.0,27.3054,27.3145,27.269,27.2963,31500.0
2013-03-28 15:30:00,30.01,30.04,30.01,30.04,23200.0,27.2872,27.3145,27.2872,27.3145,23200.0
2013-03-28 15:35:00,30.03,30.05,30.02,30.02,25800.0,27.3054,27.3236,27.2963,27.2963,25800.0
2013-03-28 15:40:00,30.02,30.02,29.99,30.01,63400.0,27.2963,27.2963,27.269,27.2872,63400.0
2013-03-28 15:45:00,30.01,30.04,30.01,30.03,123900.0,27.2872,27.3145,27.2872,27.3054,123900.0
2013-03-28 15:50:00,30.04,30.06,30.03,30.05,56500.0,27.3145,27.3327,27.3054,27.3236,56500.0
2013-03-28 15:55:00,30.05,30.07,30.02,30.03,324000.0,27.3236,27.3418,27.2963,27.3054,324000.0
2013-04-01 09:30:00,30.05,30.11,30.02,30.03,65900.0,27.3236,27.3782,27.2963,27.3054,65900.0
2013-04-01 09:35:00,30.03,30.05,30.02,30.05,27100.0,27.3054,27.3236,27.2963,27.3236,27100.0
2013-04-01 09:40:00,30.07,30.09,30.07,30.07,25500.0,27.3418,27.36,27.3418,27.3418,25500.0
2013-04-01 09:45:00,30.07,30.09,30.05,30.07,29700.0,27.3418,27.36,27.3236,27.3418,29700.0
2013-04-01 09:50:00,30.07,30.07,30.03,30.05,5900.0,27.3418,27.3418,27.3054,27.3236,5900.0
2013-04-01 09:55:00,30.04,30.06,30.02,30.03,42800.0,27.3145,27.3327,27.2963,27.3054,42800.0
2013-04-01 10:00:00,30.03,30.05,29.82,29.83,144600.0,27.3054,27.3236,27.1145,27.1236,144600.0
2013-04-01 10:05:00,29.84,29.9,29.83,29.88,72600.0,27.1327,27.1872,27.1236,27.169,72600.0
2013-04-01 10:10:00,29.89,30.0,29.88,29.95,199400.0,27.1781,27.2781,27.169,27.2327,199400.0
2013-04-01 10:15:00,29.95,29.96,29.92,29.95,17000.0,27.2327,27.2418,27.2054,27.2327,17000.0
2013-04-01 10:20:00,29.94,29.94,29.9,29.92,20100.0,27.2236,27.2236,27.1872,27.2054,20100.0
2013-04-01 10:25:00,29.93,29.95,29.92,29.92,10100.0,27.2145,27.2327,27.2054,27.2054,10100.0
2013-04-01 10:30:00,29.92,29.92,29.85,29.86,20000.0,27.2054,27.2054,27.1417,27.1508,20000.0
2013-04-01 10:35:00,29.86,29.88,29.79,29.8,34900.0,27.1508,27.169,27.0872,27.0963,34900.0
2013-04-01 10:40:00,29.79,29.79,29.71,29.74,52300.0,27.0872,27.0872,27.0144,27.0417,52300.0
2013-04-01 10:45:00,29.75,29.76,29.67,29.7,69500.0,27.0508,27.0599,26.9781,27.0054,69500.0
2013-04-01 10:50:00,29.69,29.71,29.62,29.65,47300.0,26.9963,27.0144,26.9326,26.9599,47300.0
2013-04-01 10:55:00,29.64,29.69,29.64,29.68,32700.0,26.9508,26.9963,26.9508,26.9872,32700.0
2013-04-01 11:00:00,29.67,29.67,29.62,29.65,33400.0,26.9781,26.9781,26.9326,26.9599,33400.0
2013-04-01 11:05:00,29.65,29.68,29.65,29.66,31800.0,26.9599,26.9872,26.9599,26.969,31800.0
2013-04-01 11:10:00,29.66,29.68,29.66,29.67,13300.0,26.969,26.9872,26.969,26.9781,13300.0
2013-04-01 11:15:00,29.67,29.67,29.6,29.64,75700.0,26.9781,26.9781,26.9144,26.9508,75700.0
2013-04-01 11:20:00,29.64,29.65,29.61,29.61,9300.0,26.9508,26.9599,26.9235,26.9235,9300.0
2013-04-01 11:25:00,29.61,29.66,29.61,29.66,34100.0,26.9235,26.969,26.9235,26.969,34100.0
2013-04-01 11:30:00,29.67,29.71,29.66,29.71,19800.0,26.9781,27.0144,26.969,27.0144,19800.0
2013-04-01 11:35:00,29.71,29.73,29.66,29.66,16100.0,27.0144,27.0326,26.969,26.969,16100.0
2013-04-01 11:40:00,29.67,29.69,29.65,29.66,62500.0,26.9781,26.9963,26.9599,26.969,62500.0
2013-04-01 11:45:00,29.65,29.68,29.63,29.68,35100.0,26.9599,26.9872,26.9417,26.9872,35100.0
2013-04-01 11:50:00,29.69,29.69,29.64,29.65,37500.0,26.9963,26.9963,26.9508,26.9599,37500.0
2013-04-01 11:55:00,29.64,29.65,29.6,29.6,20700.0,26.9508,26.9599,26.9144,26.9144,20700.0
2013-04-01 12:00:00,29.59,29.59,29.55,29.55,29500.0,26.9053,26.9053,26.869,26.869,29500.0
2013-04-01 12:05:00,29.55,29.58,29.54,29.56,18700.0,26.869,26.8962,26.8599,26.8781,18700.0
2013-04-01 12:10:00,29.56,29.59,29.56,29.56,34400.0,26.8781,26.9053,26.8781,26.8781,34400.0
2013-04-01 12:15:00,29.56,29.57,29.54,29.56,16500.0,26.8781,26.8871,26.8599,26.8781,16500.0
2013-04-01 12:20:00,29.55,29.56,29.51,29.51,36000.0,26.869,26.8781,26.8326,26.8326,36000.0
2013-04-01 12:25:00,29.51,29.55,29.51,29.52,10300.0,26.8326,26.869,26.8326,26.8417,10300.0
2013-04-01 12:30:00,29.53,29.53,29.48,29.49,36300.0,26.8508,26.8508,26.8053,26.8144,36300.0
2013-04-01 12:35:00,29.49,29.52,29.49,29.5,21300.0,26.8144,26.8417,26.8144,26.8235,21300.0
2013-04-01 12:40:00,29.5,29.53,29.5,29.51,5200.0,26.8235,26.8508,26.8235,26.8326,5200.0
2013-04-01 12:45:00,29.52,29.53,29.5,29.53,24500.0,26.8417,26.8508,26.8235,26.8508,24500.0
2013-04-01 12:50:00,29.52,29.58,29.52,29.55,35900.0,26.8417,26.8962,26.8417,26.869,35900.0
2013-04-01 12:55:00,29.55,29.59,29.55,29.58,10600.0,26.869,26.9053,26.869,26.8962,10600.0
2013-04-01 13:00:00,29.58,29.59,29.57,29.59,12800.0,26.8962,26.9053,26.8871,26.9053,12800.0
2013-04-01 13:05:00,29.6,29.61,29.59,29.6,14400.0,26.9144,26.9235,26.9053,26.9144,14400.0
2013-04-01 13:10:00,29.61,29.61,29.59,29.59,26900.0,26.9235,26.9235,26.9053,26.9053,26900.0
2013-04-01 13:15:00,29.59,29.59,29.58,29.58,13200.0,26.9053,26.9053,26.8962,26.8962,13200.0
2013-04-01 13:20:00,29.57,29.59,29.56,29.58,23800.0,26.8871,26.9053,26.8781,26.8962,23800.0
2013-04-01 13:25:00,29.59,29.69,29.58,29.67,131200.0,26.9053,26.9963,26.8962,26.9781,131200.0
2013-04-01 13:30:00,29.67,29.69,29.66,29.67,33400.0,26.9781,26.9963,26.969,26.9781,33400.0
2013-04-01 13:35:00,29.67,29.67,29.66,29.67,10100.0,26.9781,26.9781,26.969,26.9781,10100.0
2013-04-01 13:40:00,29.68,29.68,29.62,29.63,45600.0,26.9872,26.9872,26.9326,26.9417,45600.0
2013-04-01 13:45:00,29.62,29.65,29.62,29.65,13100.0,26.9326,26.9599,26.9326,26.9599,13100.0
2013-04-01 13:50:00,29.64,29.65,29.63,29.65,16900.0,26.9508,26.9599,26.9417,26.9599,16900.0
2013-04-01 13:55:00,29.64,29.64,29.57,29.59,66200.0,26.9508,26.9508,26.8871,26.9053,66200.0
2013-04-01 14:00:00,29.59,29.61,29.58,29.59,13800.0,26.9053,26.9235,26.8962,26.9053,13800.0
2013-04-01 14:05:00,29.58,29.64,29.58,29.64,13000.0,26.8962,26.9508,26.8962,26.9508,13000.0
2013-04-01 14:10:00,29.64,29.64,29.61,29.63,21700.0,26.9508,26.9508,26.9235,26.9417,21700.0
2013-04-01 14:15:00,29.64,29.65,29.58,29.58,16500.0,26.9508,26.9599,26.8962,26.8962,16500.0
2013-04-01 14:20:00,29.59,29.61,29.58,29.58,21800.0,26.9053,26.9235,26.8962,26.8962,21800.0
2013-04-01 14:25:00,29.58,29.6,29.57,29.58,15200.0,26.8962,26.9144,26.8871,26.8962,15200.0
2013-04-01 14:30:00,29.58,29.59,29.55,29.55,19700.0,26.8962,26.9053,26.869,26.869,19700.0
2013-04-01 14:35:00,29.55,29.58,29.54,29.55,14100.0,26.869,26.8962,26.8599,26.869,14100.0
2013-04-01 14:40:00,29.55,29.57,29.53,29.53,13000.0,26.869,26.8871,26.8508,26.8508,13000.0
2013-04-01 14:45:00,29.54,29.56,29.54,29.54,16200.0,26.8599,26.8781,26.8599,26.8599,16200.0
2013-04-01 14:50:00,29.54,29.56,29.53,29.55,8700.0,26.8599,26.8781,26.8508,26.869,8700.0
2013-04-01 14:55:00,29.54,29.55,29.52,29.52,24900.0,26.8599,26.869,26.8417,26.8417,24900.0
2013-04-01 15:00:00,29.52,29.57,29.5,29.56,82900.0,26.8417,26.8871,26.8235,26.8781,82900.0
2013-04-01 15:05:00,29.56,29.57,29.53,29.55,21600.0,26.8781,26.8871,26.8508,26.869,21600.0
2013-04-01 15:10:00,29.55,29.55,29.53,29.54,16100.0,26.869,26.869,26.8508,26.8599,16100.0
2013-04-01 15:15:00,29.53,29.53,29.48,29.48,70000.0,26.8508,26.8508,26.8053,26.8053,70000.0
2013-04-01 15:20:00,29.48,29.5,29.45,29.47,38900.0,26.8053,26.8235,26.778,26.7962,38900.0
2013-04-01 15:25:00,29.47,29.51,29.46,29.5,26100.0,26.7962,26.8326,26.7871,26.8235,26100.0
2013-04-01 15:30:00,29.5,29.51,29.47,29.49,45200.0,26.8235,26.8326,26.7962,26.8144,45200.0
2013-04-01 15:35:00,29.48,29.51,29.47,29.5,50100.0,26.8053,26.8326,26.7962,26.8235,50100.0
2013-04-01 15:40:00,29.5,29.52,29.47,29.52,64600.0,26.8235,26.8417,26.7962,26.8417,64600.0
2013-04-01 15:45:00,29.52,29.54,29.49,29.52,164700.0,26.8417,26.8599,26.8144,26.8417,164700.0
2013-04-01 15:50:00,29.53,29.54,29.5,29.51,109700.0,26.8508,26.8599,26.8235,26.8326,109700.0
2013-04-01 15:55:00,29.51,29.55,29.51,29.54,211800.0,26.8326,26.869,26.8326,26.8599,211800.0
2013-04-02 09:30:00,29.56,29.8,29.56,29.79,142200.0,26.8781,27.0963,26.8781,27.0872,142200.0
2013-04-02 09:35:00,29.79,29.81,29.76,29.76,101700.0,27.0872,27.1054,27.0599,27.0599,101700.0
2013-04-02 09:40:00,29.76,29.79,29.69,29.73,129500.0,27.0599,27.0872,26.9963,27.0326,129500.0
2013-04-02 09:45:00,29.72,29.75,29.68,29.73,42100.0,27.0235,27.0508,26.9872,27.0326,42100.0
2013-04-02 09:50:00,29.73,29.77,29.71,29.71,26100.0,27.0326,27.069,27.0144,27.0144,26100.0
2013-04-02 09:55:00,29.71,29.72,29.68,29.69,39400.0,27.0144,27.0235,26.9872,26.9963,39400.0
2013-04-02 10:00:00,29.7,29.77,29.7,29.74,44600.0,27.0054,27.069,27.0054,27.0417,44600.0
2013-04-02 10:05:00,29.75,29.83,29.75,29.82,46900.0,27.0508,27.1236,27.0508,27.1145,46900.0
2013-04-02 10:10:00,29.82,29.82,29.74,29.74,69400.0,27.1145,27.1145,27.0417,27.0417,69400.0
2013-04-02 10:15:00,29.74,29.75,29.7,29.72,81200.0,27.0417,27.0508,27.0054,27.0235,81200.0
2013-04-02 10:20:00,29.71,29.73,29.69,29.71,229400.0,27.0144,27.0326,26.9963,27.0144,229400.0
2013-04-02 10:25:00,29.7,29.71,29.63,29.63,28900.0,27.0054,27.0144,26.9417,26.9417,28900.0
2013-04-02 10:30:00,29.63,29.63,29.54,29.57,70600.0,26.9417,26.9417,26.8599,26.8871,70600.0
2013-04-02 10:35:00,29.58,29.65,29.56,29.64,43100.0,26.8962,26.9599,26.8781,26.9508,43100.0
2013-04-02 10:40:00,29.64,29.65,29.6,29.62,40900.0,26.9508,26.9599,26.9144,26.9326,40900.0
2013-04-02 10:45:00,29.62,29.68,29.62,29.67,96100.0,26.9326,26.9872,26.9326,26.9781,96100.0
2013-04-02 10:50:00,29.67,29.68,29.64,29.67,42800.0,26.9781,26.9872,26.9508,26.9781,42800.0
2013-04-02 10:55:00,29.67,29.68,29.65,29.66,33500.0,26.9781,26.9872,26.9599,26.969,33500.0
2013-04-02 11:00:00,29.66,29.67,29.63,29.65,33800.0,26.969,26.9781,26.9417,26.9599,33800.0
2013-04-02 11:05:00,29.64,29.65,29.57,29.57,35900.0,26.9508,26.9599,26.8871,26.8871,35900.0
2013-04-02 11:10:00,29.57,29.61,29.56,29.59,33800.0,26.8871,26.9235,26.8781,26.9053,33800.0
2013-04-02 11:15:00,29.59,29.61,29.58,29.59,19700.0,26.9053,26.9235,26.8962,26.9053,19700.0
2013-04-02 11:20:00,29.6,29.61,29.58,29.6,29500.0,26.9144,26.9235,26.8962,26.9144,29500.0
2013-04-02 11:25:00,29.59,29.6,29.54,29.54,44100.0,26.9053,26.9144,26.8599,26.8599,44100.0
2013-04-02 11:30:00,29.54,29.56,29.53,29.55,147400.0,26.8599,26.8781,26.8508,26.869,147400.0
2013-04-02 11:35:00,29.55,29.57,29.53,29.54,40500.0,26.869,26.8871,26.8508,26.8599,40500.0
2013-04-02 11:40:00,29.54,29.55,29.48,29.49,28200.0,26.8599,26.869,26.8053,26.8144,28200.0
2013-04-02 11:45:00,29.49,29.49,29.44,29.45,27100.0,26.8144,26.8144,26.7689,26.778,27100.0
2013-04-02 11:50:00,29.45,29.48,29.44,29.46,78600.0,26.778,26.8053,26.7689,26.7871,78600.0
2013-04-02 11:55:00,29.46,29.46,29.43,29.45,34800.0,26.7871,26.7871,26.7599,26.778,34800.0
2013-04-02 12:00:00,29.46,29.47,29.44,29.46,22900.0,26.7871,26.7962,26.7689,26.7871,22900.0
2013-04-02 12:05:00,29.46,29.48,29.45,29.47,21200.0,26.7871,26.8053,26.778,26.7962,21200.0
2013-04-02 12:10:00,29.48,29.51,29.48,29.5,31500.0,26.8053,26.8326,26.8053,26.8235,31500.0
2013-04-02 12:15:00,29.5,29.52,29.49,29.49,23500.0,26.8235,26.8417,26.8144,26.8144,23500.0
2013-04-02 12:20:00,29.5,29.51,29.49,29.49,14000.0,26.8235,26.8326,26.8144,26.8144,14000.0
2013-04-02 12:25:00,29.5,29.52,29.5,29.51,19000.0,26.8235,26.8417,26.8235,26.8326,19000.0
2013-04-02 12:30:00,29.51,29.52,29.5,29.5,9900.0,26.8326,26.8417,26.8235,26.8235,9900.0
2013-04-02 12:35:00,29.51,29.51,29.5,29.51,11400.0,26.8326,26.8326,26.8235,26.8326,11400.0
2013-04-02 12:40:00,29.51,29.52,29.5,29.51,17100.0,26.8326,26.8417,26.8235,26.8326,17100.0
2013-04-02 12:45:00,29.5,29.53,29.5,29.53,10300.0,26.8235,26.8508,26.8235,26.8508,10300.0
2013-04-02 12:50:00,29.53,29.55,29.53,29.54,22700.0,26.8508,26.869,26.8508,26.8599,22700.0
2013-04-02 12:55:00,29.54,29.55,29.53,29.55,23300.0,26.8599,26.869,26.8508,26.869,23300.0
2013-04-02 13:00:00,29.55,29.58,29.54,29.57,12300.0,26.869,26.8962,26.8599,26.8871,12300.0
2013-04-02 13:05:00,29.57,29.57,29.53,29.54,11500.0,26.8871,26.8871,26.8508,26.8599,11500.0
2013-04-02 13:10:00,29.54,29.55,29.53,29.53,17100.0,26.8599,26.869,26.8508,26.8508,17100.0
2013-04-02 13:15:00,29.53,29.54,29.52,29.52,55400.0,26.8508,26.8599,26.8417,26.8417,55400.0
2013-04-02 13:20:00,29.53,29.53,29.51,29.53,71600.0,26.8508,26.8508,26.8326,26.8508,71600.0
2013-04-02 13:25:00,29.53,29.53,29.51,29.52,56700.0,26.8508,26.8508,26.8326,26.8417,56700.0
2013-04-02 13:30:00,29.51,29.54,29.51,29.54,20500.0,26.8326,26.8599,26.8326,26.8599,20500.0
2013-04-02 13:35:00,29.53,29.55,29.52,29.54,16000.0,26.8508,26.869,26.8417,26.8599,16000.0
2013-04-02 13:40:00,29.54,29.54,29.51,29.52,10900.0,26.8599,26.8599,26.8326,26.8417,10900.0
2013-04-02 13:45:00,29.51,29.55,29.51,29.53,21500.0,26.8326,26.869,26.8326,26.8508,21500.0
2013-04-02 13:50:00,29.52,29.56,29.52,29.56,20800.0,26.8417,26.8781,26.8417,26.8781,20800.0
2013-04-02 13:55:00,29.56,29.56,29.53,29.54,25600.0,26.8781,26.8781,26.8508,26.8599,25600.0
2013-04-02 14:00:00,29.54,29.54,29.53,29.53,18200.0,26.8599,26.8599,26.8508,26.8508,18200.0
2013-04-02 14:05:00,29.54,29.59,29.54,29.59,169900.0,26.8599,26.9053,26.8599,26.9053,169900.0
2013-04-02 14:10:00,29.58,29.59,29.55,29.56,18700.0,26.8962,26.9053,26.869,26.8781,18700.0
2013-04-02 14:15:00,29.55,29.56,29.52,29.54,31300.0,26.869,26.8781,26.8417,26.8599,31300.0
2013-04-02 14:20:00,29.54,29.56,29.53,29.55,72400.0,26.8599,26.8781,26.8508,26.869,72400.0
2013-04-02 14:25:00,29.55,29.55,29.48,29.48,24200.0,26.869,26.869,26.8053,26.8053,24200.0
2013-04-02 14:30:00,29.49,29.49,29.39,29.4,181800.0,26.8144,26.8144,26.7235,26.7326,181800.0
2013-04-02 14:35:00,29.39,29.43,29.37,29.41,49800.0,26.7235,26.7599,26.7053,26.7417,49800.0
2013-04-02 14:40:00,29.4,29.4,29.34,29.35,175900.0,26.7326,26.7326,26.678,26.6871,175900.0
2013-04-02 14:45:00,29.34,29.36,29.31,29.31,122000.0,26.678,26.6962,26.6507,26.6507,122000.0
2013-04-02 14:50:00,29.31,29.34,29.29,29.29,45100.0,26.6507,26.678,26.6326,26.6326,45100.0
2013-04-02 14:55:00,29.29,29.34,29.29,29.33,21700.0,26.6326,26.678,26.6326,26.6689,21700.0
2013-04-02 15:00:00,29.34,29.36,29.31,29.36,34900.0,26.678,26.6962,26.6507,26.6962,34900.0
2013-04-02 15:05:00,29.36,29.37,29.33,29.36,28900.0,26.6962,26.7053,26.6689,26.6962,28900.0
2013-04-02 15:10:00,29.36,29.36,29.31,29.32,42600.0,26.6962,26.6962,26.6507,26.6598,42600.0
2013-04-02 15:15:00,29.33,29.33,29.29,29.3,30800.0,26.6689,26.6689,26.6326,26.6416,30800.0
2013-04-02 15:20:00,29.3,29.33,29.28,29.32,38200.0,26.6416,26.6689,26.6235,26.6598,38200.0
2013-04-02 15:25:00,29.32,29.34,29.3,29.32,105900.0,26.6598,26.678,26.6416,26.6598,105900.0
2013-04-02 15:30:00,29.32,29.35,29.28,29.34,54000.0,26.6598,26.6871,26.6235,26.678,54000.0
2013-04-02 15:35:00,29.33,29.34,29.28,29.28,35000.0,26.6689,26.678,26.6235,26.6235,35000.0
2013-04-02 15:40:00,29.28,29.29,29.24,29.25,94000.0,26.6235,26.6326,26.5871,26.5962,94000.0
2013-04-02 15:45:00,29.24,29.28,29.24,29.25,67100.0,26.5871,26.6235,26.5871,26.5962,67100.0
2013-04-02 15:50:00,29.26,29.31,29.26,29.29,192200.0,26.6053,26.6507,26.6053,26.6326,192200.0
2013-04-02 15:55:00,29.3,29.36,29.3,29.34,410900.0,26.6416,26.6962,26.6416,26.678,410900.0
2013-04-03 09:30:00,29.4,29.43,29.35,29.41,176800.0,26.7326,26.7599,26.6871,26.7417,176800.0
2013-04-03 09:35:00,29.41,29.45,29.35,29.35,64700.0,26.7417,26.778,26.6871,26.6871,64700.0
2013-04-03 09:40:00,29.34,29.35,29.22,29.27,51100.0,26.678,26.6871,26.5689,26.6144,51100.0
2013-04-03 09:45:00,29.26,29.27,29.19,29.2,57800.0,26.6053,26.6144,26.5416,26.5507,57800.0
2013-04-03 09:50:00,29.2,29.2,29.13,29.15,81000.0,26.5507,26.5507,26.4871,26.5053,81000.0
2013-04-03 09:55:00,29.15,29.18,29.1,29.12,139200.0,26.5053,26.5325,26.4598,26.478,139200.0
2013-04-03 10:00:00,29.11,29.12,28.92,28.92,208700.0,26.4689,26.478,26.2961,26.2961,208700.0
2013-04-03 10:05:00,28.93,28.96,28.91,28.93,99600.0,26.3052,26.3325,26.287,26.3052,99600.0
2013-04-03 10:10:00,28.93,28.93,28.84,28.87,252900.0,26.3052,26.3052,26.2234,26.2507,252900.0
2013-04-03 10:15:00,28.87,28.94,28.86,28.94,171800.0,26.2507,26.3143,26.2416,26.3143,171800.0
2013-04-03 10:20:00,28.94,28.95,28.88,28.9,274600.0,26.3143,26.3234,26.2598,26.2779,274600.0
2013-04-03 10:25:00,28.9,28.96,28.89,28.95,79400.0,26.2779,26.3325,26.2688,26.3234,79400.0
2013-04-03 10:30:00,28.95,28.95,28.91,28.91,272900.0,26.3234,26.3234,26.287,26.287,272900.0
2013-04-03 10:35:00,28.92,28.93,28.89,28.89,256200.0,26.2961,26.3052,26.2688,26.2688,256200.0
2013-04-03 10:40:00,28.88,28.89,28.83,28.83,308600.0,26.2598,26.2688,26.2143,26.2143,308600.0
2013-04-03 10:45:00,28.82,28.86,28.82,28.84,189900.0,26.2052,26.2416,26.2052,26.2234,189900.0
2013-04-03 10:50:00,28.83,28.88,28.82,28.87,113800.0,26.2143,26.2598,26.2052,26.2507,113800.0
2013-04-03 10:55:00,28.86,28.86,28.76,28.77,129400.0,26.2416,26.2416,26.1506,26.1597,129400.0
2013-04-03 11:00:00,28.77,28.79,28.73,28.77,75400.0,26.1597,26.1779,26.1234,26.1597,75400.0
2013-04-03 11:05:00,28.76,28.77,28.69,28.71,161400.0,26.1506,26.1597,26.087,26.1052,161400.0
2013-04-03 11:10:00,28.71,28.74,28.62,28.74,194900.0,26.1052,26.1325,26.0233,26.1325,194900.0
2013-04-03 11:15:00,28.74,28.74,28.69,28.71,60800.0,26.1325,26.1325,26.087,26.1052,60800.0
2013-04-03 11:20:00,28.71,28.75,28.69,28.73,124500.0,26.1052,26.1415,26.087,26.1234,124500.0
2013-04-03 11:25:00,28.73,28.75,28.67,28.68,45100.0,26.1234,26.1415,26.0688,26.0779,45100.0
2013-04-03 11:30:00,28.69,28.73,28.69,28.69,90600.0,26.087,26.1234,26.087,26.087,90600.0
2013-04-03 11:35:00,28.69,28.69,28.61,28.63,199100.0,26.087,26.087,26.0142,26.0324,199100.0
2013-04-03 11:40:00,28.63,28.64,28.57,28.6,212900.0,26.0324,26.0415,25.9779,26.0052,212900.0
2013-04-03 11:45:00,28.59,28.64,28.55,28.63,116700.0,25.9961,26.0415,25.9597,26.0324,116700.0
2013-04-03 11:50:00,28.63,28.63,28.59,28.59,47600.0,26.0324,26.0324,25.9961,25.9961,47600.0
2013-04-03 11:55:00,28.59,28.62,28.59,28.6,49300.0,25.9961,26.0233,25.9961,26.0052,49300.0
2013-04-03 12:00:00,28.6,28.64,28.6,28.63,179200.0,26.0052,26.0415,26.0052,26.0324,179200.0
2013-04-03 12:05:00,28.63,28.64,28.59,28.61,75600.0,26.0324,26.0415,25.9961,26.0142,75600.0
2013-04-03 12:10:00,28.6,28.63,28.59,28.62,206300.0,26.0052,26.0324,25.9961,26.0233,206300.0
2013-04-03 12:15:00,28.62,28.64,28.61,28.62,88100.0,26.0233,26.0415,26.0142,26.0233,88100.0
2013-04-03 12:20:00,28.62,28.65,28.62,28.62,37400.0,26.0233,26.0506,26.0233,26.0233,37400.0
2013-04-03 12:25:00,28.61,28.65,28.61,28.62,36500.0,26.0142,26.0506,26.0142,26.0233,36500.0
2013-04-03 12:30:00,28.62,28.65,28.62,28.64,67300.0,26.0233,26.0506,26.0233,26.0415,67300.0
2013-04-03 12:35:00,28.64,28.64,28.62,28.62,63600.0,26.0415,26.0415,26.0233,26.0233,63600.0
2013-04-03 12:40:00,28.62,28.62,28.56,28.58,85800.0,26.0233,26.0233,25.9688,25.987,85800.0
2013-04-03 12:45:00,28.58,28.6,28.53,28.54,66100.0,25.987,26.0052,25.9415,25.9506,66100.0
2013-04-03 12:50:00,28.52,28.56,28.51,28.55,90800.0,25.9324,25.9688,25.9233,25.9597,90800.0
2013-04-03 12:55:00,28.55,28.58,28.55,28.57,70700.0,25.9597,25.987,25.9597,25.9779,70700.0
2013-04-03 13:00:00,28.58,28.59,28.56,28.59,79500.0,25.987,25.9961,25.9688,25.9961,79500.0
2013-04-03 13:05:00,28.58,28.63,28.58,28.59,30700.0,25.987,26.0324,25.987,25.9961,30700.0
2013-04-03 13:10:00,28.59,28.6,28.54,28.54,33200.0,25.9961,26.0052,25.9506,25.9506,33200.0
2013-04-03 13:15:00,28.54,28.55,28.52,28.52,69100.0,25.9506,25.9597,25.9324,25.9324,69100.0
2013-04-03 13:20:00,28.52,28.52,28.43,28.45,262100.0,25.9324,25.9324,25.8506,25.8688,262100.0
2013-04-03 13:25:00,28.45,28.45,28.36,28.37,282800.0,25.8688,25.8688,25.7869,25.796,282800.0
2013-04-03 13:30:00,28.38,28.4,28.28,28.29,100700.0,25.8051,25.8233,25.7142,25.7233,100700.0
2013-04-03 13:35:00,28.29,28.32,28.27,28.28,155500.0,25.7233,25.7506,25.7051,25.7142,155500.0
2013-04-03 13:40:00,28.27,28.29,28.22,28.28,137000.0,25.7051,25.7233,25.6596,25.7142,137000.0
2013-04-03 13:45:00,28.27,28.33,28.25,28.32,86100.0,25.7051,25.7597,25.6869,25.7506,86100.0
2013-04-03 13:50:00,28.32,28.34,28.27,28.31,107700.0,25.7506,25.7687,25.7051,25.7415,107700.0
2013-04-03 13:55:00,28.31,28.32,28.25,28.26,114500.0,25.7415,25.7506,25.6869,25.696,114500.0
2013-04-03 14:00:00,28.26,28.3,28.25,28.25,107600.0,25.696,25.7324,25.6869,25.6869,107600.0
2013-04-03 14:05:00,28.25,28.31,28.22,28.31,183400.0,25.6869,25.7415,25.6596,25.7415,183400.0
2013-04-03 14:10:00,28.32,28.41,28.32,28.4,165500.0,25.7506,25.8324,25.7506,25.8233,165500.0
2013-04-03 14:15:00,28.4,28.42,28.39,28.4,69200.0,25.8233,25.8415,25.8142,25.8233,69200.0
2013-04-03 14:20:00,28.4,28.43,28.38,28.38,142500.0,25.8233,25.8506,25.8051,25.8051,142500.0
2013-04-03 14:25:00,28.38,28.39,28.33,28.37,127000.0,25.8051,25.8142,25.7597,25.796,127000.0
2013-04-03 14:30:00,28.37,28.4,28.36,28.39,119200.0,25.796,25.8233,25.7869,25.8142,119200.0
2013-04-03 14:35:00,28.38,28.41,28.38,28.39,68900.0,25.8051,25.8324,25.8051,25.8142,68900.0
2013-04-03 14:40:00,28.4,28.49,28.39,28.45,103000.0,25.8233,25.9051,25.8142,25.8688,103000.0
2013-04-03 14:45:00,28.45,28.52,28.45,28.52,88400.0,25.8688,25.9324,25.8688,25.9324,88400.0
2013-04-03 14:50:00,28.52,28.55,28.48,28.5,194500.0,25.9324,25.9597,25.896,25.9142,194500.0
2013-04-03 14:55:00,28.5,28.54,28.49,28.54,95900.0,25.9142,25.9506,25.9051,25.9506,95900.0
2013-04-03 15:00:00,28.54,28.54,28.49,28.49,75500.0,25.9506,25.9506,25.9051,25.9051,75500.0
2013-04-03 15:05:00,28.49,28.54,28.47,28.5,82500.0,25.9051,25.9506,25.887,25.9142,82500.0
2013-04-03 15:10:00,28.51,28.52,28.49,28.5,108300.0,25.9233,25.9324,25.9051,25.9142,108300.0
2013-04-03 15:15:00,28.51,28.51,28.47,28.49,49500.0,25.9233,25.9233,25.887,25.9051,49500.0
2013-04-03 15:20:00,28.49,28.53,28.47,28.52,161200.0,25.9051,25.9415,25.887,25.9324,161200.0
2013-04-03 15:25:00,28.52,28.54,28.49,28.51,159800.0,25.9324,25.9506,25.9051,25.9233,159800.0
2013-04-03 15:30:00,28.51,28.51,28.42,28.43,258100.0,25.9233,25.9233,25.8415,25.8506,258100.0
2013-04-03 15:35:00,28.43,28.43,28.37,28.4,205400.0,25.8506,25.8506,25.796,25.8233,205400.0
2013-04-03 15:40:00,28.4,28.44,28.34,28.44,400000.0,25.8233,25.8597,25.7687,25.8597,400000.0
2013-04-03 15:45:00,28.43,28.53,28.43,28.5,469400.0,25.8506,25.9415,25.8506,25.9142,469400.0
2013-04-03 15:50:00,28.51,28.56,28.51,28.51,395000.0,25.9233,25.9688,25.9233,25.9233,395000.0
2013-04-03 15:55:00,28.52,28.54,28.51,28.52,445100.0,25.9324,25.9506,25.9233,25.9324,445100.0
2013-04-04 09:30:00,28.48,28.68,28.48,28.57,103500.0,25.896,26.0779,25.896,25.9779,103500.0
2013-04-04 09:35:00,28.57,28.58,28.46,28.49,128800.0,25.9779,25.987,25.8779,25.9051,128800.0
2013-04-04 09:40:00,28.5,28.68,28.5,28.67,104100.0,25.9142,26.0779,25.9142,26.0688,104100.0
2013-04-04 09:45:00,28.68,28.72,28.62,28.64,123800.0,26.0779,26.1143,26.0233,26.0415,123800.0
2013-04-04 09:50:00,28.64,28.69,28.64,28.65,114900.0,26.0415,26.087,26.0415,26.0506,114900.0
2013-04-04 09:55:00,28.66,28.69,28.65,28.67,58500.0,26.0597,26.087,26.0506,26.0688,58500.0
2013-04-04 10:00:00,28.67,28.76,28.66,28.69,106100.0,26.0688,26.1506,26.0597,26.087,106100.0
2013-04-04 10:05:00,28.7,28.7,28.62,28.63,64900.0,26.0961,26.0961,26.0233,26.0324,64900.0
2013-04-04 10:10:00,28.62,28.68,28.61,28.68,72800.0,26.0233,26.0779,26.0142,26.0779,72800.0
2013-04-04 10:15:00,28.68,28.68,28.63,28.64,80500.0,26.0779,26.0779,26.0324,26.0415,80500.0
2013-04-04 10:20:00,28.64,28.65,28.57,28.58,150700.0,26.0415,26.0506,25.9779,25.987,150700.0
2013-04-04 10:25:00,28.58,28.6,28.52,28.56,209000.0,25.987,26.0052,25.9324,25.9688,209000.0
2013-04-04 10:30:00,28.56,28.61,28.55,28.56,71000.0,25.9688,26.0142,25.9597,25.9688,71000.0
2013-04-04 10:35:00,28.56,28.59,28.51,28.56,100500.0,25.9688,25.9961,25.9233,25.9688,100500.0
2013-04-04 10:40:00,28.56,28.66,28.56,28.66,218000.0,25.9688,26.0597,25.9688,26.0597,218000.0
2013-04-04 10:45:00,28.64,28.66,28.61,28.62,106600.0,26.0415,26.0597,26.0142,26.0233,106600.0
2013-04-04 10:50:00,28.62,28.68,28.62,28.66,117700.0,26.0233,26.0779,26.0233,26.0597,117700.0
2013-04-04 10:55:00,28.65,28.66,28.53,28.58,91300.0,26.0506,26.0597,25.9415,25.987,91300.0
2013-04-04 11:00:00,28.58,28.65,28.57,28.64,75000.0,25.987,26.0506,25.9779,26.0415,75000.0
2013-04-04 11:05:00,28.64,28.68,28.6,28.63,61500.0,26.0415,26.0779,26.0052,26.0324,61500.0
2013-04-04 11:10:00,28.63,28.68,28.62,28.66,56600.0,26.0324,26.0779,26.0233,26.0597,56600.0
2013-04-04 11:15:00,28.65,28.7,28.64,28.69,36900.0,26.0506,26.0961,26.0415,26.087,36900.0
2013-04-04 11:20:00,28.68,28.76,28.67,28.75,289900.0,26.0779,26.1506,26.0688,26.1415,289900.0
2013-04-04 11:25:00,28.75,28.78,28.75,28.75,119200.0,26.1415,26.1688,26.1415,26.1415,119200.0
2013-04-04 11:30:00,28.74,28.75,28.65,28.66,107300.0,26.1325,26.1415,26.0506,26.0597,107300.0
2013-04-04 11:35:00,28.66,28.67,28.64,28.64,43700.0,26.0597,26.0688,26.0415,26.0415,43700.0
2013-04-04 11:40:00,28.63,28.69,28.63,28.66,36800.0,26.0324,26.087,26.0324,26.0597,36800.0
2013-04-04 11:45:00,28.66,28.68,28.62,28.64,76900.0,26.0597,26.0779,26.0233,26.0415,76900.0
2013-04-04 11:50:00,28.64,28.64,28.59,28.59,78700.0,26.0415,26.0415,25.9961,25.9961,78700.0
2013-04-04 11:55:00,28.59,28.62,28.59,28.61,31000.0,25.9961,26.0233,25.9961,26.0142,31000.0
2013-04-04 12:00:00,28.6,28.61,28.53,28.53,48200.0,26.0052,26.0142,25.9415,25.9415,48200.0
2013-04-04 12:05:00,28.52,28.55,28.48,28.52,72700.0,25.9324,25.9597,25.896,25.9324,72700.0
2013-04-04 12:10:00,28.51,28.52,28.48,28.51,42500.0,25.9233,25.9324,25.896,25.9233,42500.0
2013-04-04 12:15:00,28.52,28.55,28.52,28.53,31000.0,25.9324,25.9597,25.9324,25.9415,31000.0
2013-04-04 12:20:00,28.54,28.58,28.5,28.52,33900.0,25.9506,25.987,25.9142,25.9324,33900.0
2013-04-04 12:25:00,28.51,28.56,28.51,28.55,70600.0,25.9233,25.9688,25.9233,25.9597,70600.0
2013-04-04 12:30:00,28.55,28.55,28.54,28.55,18100.0,25.9597,25.9597,25.9506,25.9597,18100.0
2013-04-04 12:35:00,28.55,28.58,28.53,28.56,47600.0,25.9597,25.987,25.9415,25.9688,47600.0
2013-04-04 12:40:00,28.56,28.58,28.55,28.58,37100.0,25.9688,25.987,25.9597,25.987,37100.0
2013-04-04 12:45:00,28.58,28.61,28.58,28.61,20500.0,25.987,26.0142,25.987,26.0142,20500.0
2013-04-04 12:50:00,28.61,28.61,28.55,28.58,54600.0,26.0142,26.0142,25.9597,25.987,54600.0
2013-04-04 12:55:00,28.58,28.6,28.54,28.59,32900.0,25.987,26.0052,25.9506,25.9961,32900.0
2013-04-04 13:00:00,28.58,28.59,28.54,28.55,36300.0,25.987,25.9961,25.9506,25.9597,36300.0
2013-04-04 13:05:00,28.55,28.56,28.54,28.54,14800.0,25.9597,25.9688,25.9506,25.9506,14800.0
2013-04-04 13:10:00,28.54,28.54,28.5,28.5,29400.0,25.9506,25.9506,25.9142,25.9142,29400.0
2013-04-04 13:15:00,28.5,28.53,28.48,28.52,48500.0,25.9142,25.9415,25.896,25.9324,48500.0
2013-04-04 13:20:00,28.51,28.53,28.49,28.5,38900.0,25.9233,25.9415,25.9051,25.9142,38900.0
2013-04-04 13:25:00,28.49,28.52,28.49,28.49,22600.0,25.9051,25.9324,25.9051,25.9051,22600.0
2013-04-04 13:30:00,28.49,28.5,28.46,28.48,46900.0,25.9051,25.9142,25.8779,25.896,46900.0
2013-04-04 13:35:00,28.48,28.52,28.48,28.51,36600.0,25.896,25.9324,25.896,25.9233,36600.0
2013-04-04 13:40:00,28.51,28.59,28.51,28.57,60700.0,25.9233,25.9961,25.9233,25.9779,60700.0
2013-04-04 13:45:00,28.58,28.6,28.56,28.57,24500.0,25.987,26.0052,25.9688,25.9779,24500.0
2013-04-04 13:50:00,28.58,28.59,28.57,28.57,25300.0,25.987,25.9961,25.9779,25.9779,25300.0
2013-04-04 13:55:00,28.57,28.58,28.56,28.57,18400.0,25.9779,25.987,25.9688,25.9779,18400.0
2013-04-04 14:00:00,28.56,28.56,28.53,28.53,43500.0,25.9688,25.9688,25.9415,25.9415,43500.0
2013-04-04 14:05:00,28.53,28.55,28.51,28.54,46300.0,25.9415,25.9597,25.9233,25.9506,46300.0
2013-04-04 14:10:00,28.55,28.55,28.53,28.54,21900.0,25.9597,25.9597,25.9415,25.9506,21900.0
2013-04-04 14:15:00,28.54,28.55,28.54,28.55,69100.0,25.9506,25.9597,25.9506,25.9597,69100.0
2013-04-04 14:20:00,28.55,28.55,28.54,28.55,257300.0,25.9597,25.9597,25.9506,25.9597,257300.0
2013-04-04 14:25:00,28.55,28.55,28.54,28.55,55300.0,25.9597,25.9597,25.9506,25.9597,55300.0
2013-04-04 14:30:00,28.55,28.61,28.54,28.6,96400.0,25.9597,26.0142,25.9506,26.0052,96400.0
2013-04-04 14:35:00,28.59,28.61,28.59,28.59,34100.0,25.9961,26.0142,25.9961,25.9961,34100.0
2013-04-04 14:40:00,28.58,28.62,28.58,28.61,38000.0,25.987,26.0233,25.987,26.0142,38000.0
2013-04-04 14:45:00,28.62,28.62,28.59,28.61,22700.0,26.0233,26.0233,25.9961,26.0142,22700.0
2013-04-04 14:50:00,28.61,28.61,28.58,28.58,26600.0,26.0142,26.0142,25.987,25.987,26600.0
2013-04-04 14:55:00,28.58,28.59,28.57,28.58,11700.0,25.987,25.9961,25.9779,25.987,11700.0
2013-04-04 15:00:00,28.58,28.61,28.57,28.61,24700.0,25.987,26.0142,25.9779,26.0142,24700.0
2013-04-04 15:05:00,28.61,28.62,28.58,28.58,44300.0,26.0142,26.0233,25.987,25.987,44300.0
2013-04-04 15:10:00,28.58,28.63,28.57,28.6,41300.0,25.987,26.0324,25.9779,26.0052,41300.0
2013-04-04 15:15:00,28.59,28.62,28.56,28.58,55200.0,25.9961,26.0233,25.9688,25.987,55200.0
2013-04-04 15:20:00,28.58,28.61,28.58,28.61,84000.0,25.987,26.0142,25.987,26.0142,84000.0
2013-04-04 15:25:00,28.6,28.63,28.59,28.61,30600.0,26.0052,26.0324,25.9961,26.0142,30600.0
2013-04-04 15:30:00,28.6,28.61,28.58,28.59,24000.0,26.0052,26.0142,25.987,25.9961,24000.0
2013-04-04 15:35:00,28.59,28.65,28.59,28.63,115200.0,25.9961,26.0506,25.9961,26.0324,115200.0
2013-04-04 15:40:00,28.63,28.64,28.61,28.63,42500.0,26.0324,26.0415,26.0142,26.0324,42500.0
2013-04-04 15:45:00,28.63,28.67,28.63,28.65,62600.0,26.0324,26.0688,26.0324,26.0506,62600.0
2013-04-04 15:50:00,28.65,28.67,28.65,28.66,92100.0,26.0506,26.0688,26.0506,26.0597,92100.0
2013-04-04 15:55:00,28.66,28.69,28.65,28.68,217200.0,26.0597,26.087,26.0506,26.0779,217200.0
2013-04-05 09:30:00,28.24,28.24,27.97,28.03,354200.0,25.6778,25.6778,25.4323,25.4869,354200.0
2013-04-05 09:35:00,28.04,28.11,28.0,28.1,239500.0,25.496,25.5596,25.4596,25.5505,239500.0
2013-04-05 09:40:00,28.11,28.24,28.11,28.24,247000.0,25.5596,25.6778,25.5596,25.6778,247000.0
2013-04-05 09:45:00,28.23,28.42,28.22,28.31,202600.0,25.6687,25.8415,25.6596,25.7415,202600.0
2013-04-05 09:50:00,28.31,28.31,28.21,28.21,169800.0,25.7415,25.7415,25.6505,25.6505,169800.0
2013-04-05 09:55:00,28.21,28.22,28.17,28.19,180100.0,25.6505,25.6596,25.6142,25.6324,180100.0
2013-04-05 10:00:00,28.19,28.23,28.12,28.22,136400.0,25.6324,25.6687,25.5687,25.6596,136400.0
2013-04-05 10:05:00,28.22,28.25,28.18,28.24,147300.0,25.6596,25.6869,25.6233,25.6778,147300.0
2013-04-05 10:10:00,28.24,28.24,28.18,28.2,89300.0,25.6778,25.6778,25.6233,25.6414,89300.0
2013-04-05 10:15:00,28.19,28.2,28.14,28.19,86500.0,25.6324,25.6414,25.5869,25.6324,86500.0
2013-04-05 10:20:00,28.19,28.26,28.18,28.24,73100.0,25.6324,25.696,25.6233,25.6778,73100.0
2013-04-05 10:25:00,28.24,28.29,28.24,28.29,52500.0,25.6778,25.7233,25.6778,25.7233,52500.0
2013-04-05 10:30:00,28.29,28.36,28.28,28.32,74400.0,25.7233,25.7869,25.7142,25.7506,74400.0
2013-04-05 10:35:00,28.32,28.32,28.3,28.32,85200.0,25.7506,25.7506,25.7324,25.7506,85200.0
2013-04-05 10:40:00,28.33,28.35,28.31,28.33,384200.0,25.7597,25.7778,25.7415,25.7597,384200.0
2013-04-05 10:45:00,28.33,28.34,28.31,28.31,55300.0,25.7597,25.7687,25.7415,25.7415,55300.0
2013-04-05 10:50:00,28.32,28.35,28.3,28.34,83600.0,25.7506,25.7778,25.7324,25.7687,83600.0
2013-04-05 10:55:00,28.34,28.43,28.34,28.36,204200.0,25.7687,25.8506,25.7687,25.7869,204200.0
2013-04-05 11:00:00,28.36,28.44,28.36,28.43,79100.0,25.7869,25.8597,25.7869,25.8506,79100.0
2013-04-05 11:05:00,28.43,28.43,28.37,28.4,85100.0,25.8506,25.8506,25.796,25.8233,85100.0
2013-04-05 11:10:00,28.4,28.48,28.4,28.48,40100.0,25.8233,25.896,25.8233,25.896,40100.0
2013-04-05 11:15:00,28.47,28.48,28.44,28.46,129900.0,25.887,25.896,25.8597,25.8779,129900.0
2013-04-05 11:20:00,28.46,28.51,28.46,28.5,75800.0,25.8779,25.9233,25.8779,25.9142,75800.0
2013-04-05 11:25:00,28.5,28.5,28.47,28.49,28000.0,25.9142,25.9142,25.887,25.9051,28000.0
2013-04-05 11:30:00,28.48,28.48,28.46,28.46,54200.0,25.896,25.896,25.8779,25.8779,54200.0
2013-04-05 11:35:00,28.47,28.47,28.43,28.43,54000.0,25.887,25.887,25.8506,25.8506,54000.0
2013-04-05 11:40:00,28.43,28.48,28.43,28.48,25900.0,25.8506,25.896,25.8506,25.896,25900.0
2013-04-05 11:45:00,28.48,28.52,28.48,28.51,76700.0,25.896,25.9324,25.896,25.9233,76700.0
2013-04-05 11:50:00,28.51,28.51,28.49,28.49,24700.0,25.9233,25.9233,25.9051,25.9051,24700.0
2013-04-05 11:55:00,28.5,28.5,28.41,28.41,211500.0,25.9142,25.9142,25.8324,25.8324,211500.0
2013-04-05 12:00:00,28.41,28.42,28.4,28.41,73400.0,25.8324,25.8415,25.8233,25.8324,73400.0
2013-04-05 12:05:00,28.41,28.46,28.4,28.46,59500.0,25.8324,25.8779,25.8233,25.8779,59500.0
2013-04-05 12:10:00,28.46,28.49,28.46,28.49,24500.0,25.8779,25.9051,25.8779,25.9051,24500.0
2013-04-05 12:15:00,28.5,28.5,28.48,28.48,26200.0,25.9142,25.9142,25.896,25.896,26200.0
2013-04-05 12:20:00,28.48,28.5,28.46,28.46,24400.0,25.896,25.9142,25.8779,25.8779,24400.0
2013-04-05 12:25:00,28.47,28.48,28.46,28.48,13200.0,25.887,25.896,25.8779,25.896,13200.0
2013-04-05 12:30:00,28.48,28.52,28.48,28.52,11500.0,25.896,25.9324,25.896,25.9324,11500.0
2013-04-05 12:35:00,28.52,28.53,28.51,28.51,25800.0,25.9324,25.9415,25.9233,25.9233,25800.0
2013-04-05 12:40:00,28.52,28.52,28.49,28.5,50100.0,25.9324,25.9324,25.9051,25.9142,50100.0
2013-04-05 12:45:00,28.5,28.5,28.47,28.48,94500.0,25.9142,25.9142,25.887,25.896,94500.0
2013-04-05 12:50:00,28.48,28.48,28.46,28.47,18600.0,25.896,25.896,25.8779,25.887,18600.0
2013-04-05 12:55:00,28.47,28.48,28.42,28.43,36700.0,25.887,25.896,25.8415,25.8506,36700.0
2013-04-05 13:00:00,28.44,28.48,28.42,28.47,34700.0,25.8597,25.896,25.8415,25.887,34700.0
2013-04-05 13:05:00,28.48,28.49,28.47,28.49,8100.0,25.896,25.9051,25.887,25.9051,8100.0
2013-04-05 13:10:00,28.49,28.54,28.49,28.54,47600.0,25.9051,25.9506,25.9051,25.9506,47600.0
2013-04-05 13:15:00,28.53,28.58,28.53,28.56,81000.0,25.9415,25.987,25.9415,25.9688,81000.0
2013-04-05 13:20:00,28.57,28.59,28.55,28.56,36000.0,25.9779,25.9961,25.9597,25.9688,36000.0
2013-04-05 13:25:00,28.55,28.57,28.55,28.55,37800.0,25.9597,25.9779,25.9597,25.9597,37800.0
2013-04-05 13:30:00,28.55,28.59,28.55,28.59,17400.0,25.9597,25.9961,25.9597,25.9961,17400.0
2013-04-05 13:35:00,28.58,28.59,28.56,28.57,43300.0,25.987,25.9961,25.9688,25.9779,43300.0
2013-04-05 13:40:00,28.58,28.6,28.55,28.59,28300.0,25.987,26.0052,25.9597,25.9961,28300.0
2013-04-05 13:45:00,28.58,28.6,28.57,28.58,21000.0,25.987,26.0052,25.9779,25.987,21000.0
2013-04-05 13:50:00,28.58,28.61,28.57,28.58,26900.0,25.987,26.0142,25.9779,25.987,26900.0
2013-04-05 13:55:00,28.58,28.58,28.53,28.54,24100.0,25.987,25.987,25.9415,25.9506,24100.0
2013-04-05 14:00:00,28.53,28.56,28.52,28.52,39600.0,25.9415,25.9688,25.9324,25.9324,39600.0
2013-04-05 14:05:00,28.52,28.55,28.52,28.55,15300.0,25.9324,25.9597,25.9324,25.9597,15300.0
2013-04-05 14:10:00,28.55,28.55,28.52,28.53,18000.0,25.9597,25.9597,25.9324,25.9415,18000.0
2013-04-05 14:15:00,28.53,28.54,28.52,28.54,9400.0,25.9415,25.9506,25.9324,25.9506,9400.0
2013-04-05 14:20:00,28.54,28.56,28.54,28.56,15900.0,25.9506,25.9688,25.9506,25.9688,15900.0
2013-04-05 14:25:00,28.56,28.6,28.56,28.6,20000.0,25.9688,26.0052,25.9688,26.0052,20000.0
2013-04-05 14:30:00,28.59,28.62,28.58,28.61,7400.0,25.9961,26.0233,25.987,26.0142,7400.0
2013-04-05 14:35:00,28.61,28.61,28.59,28.61,43900.0,26.0142,26.0142,25.9961,26.0142,43900.0
2013-04-05 14:40:00,28.6,28.62,28.6,28.62,16400.0,26.0052,26.0233,26.0052,26.0233,16400.0
2013-04-05 14:45:00,28.62,28.64,28.59,28.62,52900.0,26.0233,26.0415,25.9961,26.0233,52900.0
2013-04-05 14:50:00,28.62,28.65,28.61,28.65,20700.0,26.0233,26.0506,26.0142,26.0506,20700.0
2013-04-05 14:55:00,28.66,28.7,28.65,28.69,194900.0,26.0597,26.0961,26.0506,26.087,194900.0
2013-04-05 15:00:00,28.7,28.7,28.64,28.7,156400.0,26.0961,26.0961,26.0415,26.0961,156400.0
2013-04-05 15:05:00,28.7,28.7,28.66,28.67,39100.0,26.0961,26.0961,26.0597,26.0688,39100.0
2013-04-05 15:10:00,28.67,28.71,28.67,28.7,44500.0,26.0688,26.1052,26.0688,26.0961,44500.0
2013-04-05 15:15:00,28.7,28.75,28.68,28.73,384300.0,26.0961,26.1415,26.0779,26.1234,384300.0
2013-04-05 15:20:00,28.73,28.74,28.68,28.74,172000.0,26.1234,26.1325,26.0779,26.1325,172000.0
2013-04-05 15:25:00,28.74,28.75,28.72,28.74,125400.0,26.1325,26.1415,26.1143,26.1325,125400.0
2013-04-05 15:30:00,28.74,28.77,28.73,28.76,69500.0,26.1325,26.1597,26.1234,26.1506,69500.0
2013-04-05 15:35:00,28.76,28.86,28.76,28.83,68600.0,26.1506,26.2416,26.1506,26.2143,68600.0
2013-04-05 15:40:00,28.83,28.89,28.83,28.87,123800.0,26.2143,26.2688,26.2143,26.2507,123800.0
2013-04-05 15:45:00,28.88,28.92,28.88,28.92,135500.0,26.2598,26.2961,26.2598,26.2961,135500.0
2013-04-05 15:50:00,28.92,28.92,28.87,28.9,129000.0,26.2961,26.2961,26.2507,26.2779,129000.0
2013-04-05 15:55:00,28.9,28.93,28.89,28.91,250700.0,26.2779,26.3052,26.2688,26.287,250700.0
2013-04-08 09:30:00,28.83,28.97,28.83,28.97,110200.0,26.2143,26.3416,26.2143,26.3416,110200.0
2013-04-08 09:35:00,28.97,29.09,28.93,29.09,153200.0,26.3416,26.4507,26.3052,26.4507,153200.0
2013-04-08 09:40:00,29.08,29.14,29.03,29.04,184100.0,26.4416,26.4962,26.3961,26.4052,184100.0
2013-04-08 09:45:00,29.02,29.04,28.96,29.0,140100.0,26.3871,26.4052,26.3325,26.3689,140100.0
2013-04-08 09:50:00,28.98,28.99,28.86,28.9,259600.0,26.3507,26.3598,26.2416,26.2779,259600.0
2013-04-08 09:55:00,28.9,29.0,28.9,28.96,213900.0,26.2779,26.3689,26.2779,26.3325,213900.0
2013-04-08 10:00:00,28.97,28.99,28.8,28.85,155500.0,26.3416,26.3598,26.187,26.2325,155500.0
2013-04-08 10:05:00,28.85,28.93,28.84,28.93,189600.0,26.2325,26.3052,26.2234,26.3052,189600.0
2013-04-08 10:10:00,28.94,28.96,28.85,28.9,121600.0,26.3143,26.3325,26.2325,26.2779,121600.0
2013-04-08 10:15:00,28.9,28.91,28.8,28.8,66600.0,26.2779,26.287,26.187,26.187,66600.0
2013-04-08 10:20:00,28.81,28.85,28.79,28.84,59500.0,26.1961,26.2325,26.1779,26.2234,59500.0
2013-04-08 10:25:00,28.84,28.89,28.81,28.89,48600.0,26.2234,26.2688,26.1961,26.2688,48600.0
2013-04-08 10:30:00,28.9,29.02,28.89,29.01,287000.0,26.2779,26.3871,26.2688,26.378,287000.0
2013-04-08 10:35:00,29.01,29.05,28.98,29.01,132700.0,26.378,26.4143,26.3507,26.378,132700.0
2013-04-08 10:40:00,29.01,29.04,28.98,29.03,52400.0,26.378,26.4052,26.3507,26.3961,52400.0
2013-04-08 10:45:00,29.03,29.09,29.03,29.06,64800.0,26.3961,26.4507,26.3961,26.4234,64800.0
2013-04-08 10:50:00,29.05,29.1,29.02,29.03,238400.0,26.4143,26.4598,26.3871,26.3961,238400.0
2013-04-08 10:55:00,29.04,29.04,29.0,29.04,43700.0,26.4052,26.4052,26.3689,26.4052,43700.0
2013-04-08 11:00:00,29.04,29.05,28.99,29.0,36400.0,26.4052,26.4143,26.3598,26.3689,36400.0
2013-04-08 11:05:00,28.99,29.03,28.95,29.03,50400.0,26.3598,26.3961,26.3234,26.3961,50400.0
2013-04-08 11:10:00,29.03,29.12,29.02,29.12,41800.0,26.3961,26.478,26.3871,26.478,41800.0
2013-04-08 11:15:00,29.12,29.14,29.09,29.09,61100.0,26.478,26.4962,26.4507,26.4507,61100.0
2013-04-08 11:20:00,29.1,29.13,29.09,29.11,21500.0,26.4598,26.4871,26.4507,26.4689,21500.0
2013-04-08 11:25:00,29.1,29.11,29.07,29.08,66600.0,26.4598,26.4689,26.4325,26.4416,66600.0
2013-04-08 11:30:00,29.08,29.09,29.04,29.07,19400.0,26.4416,26.4507,26.4052,26.4325,19400.0
2013-04-08 11:35:00,29.06,29.09,29.04,29.08,19700.0,26.4234,26.4507,26.4052,26.4416,19700.0
2013-04-08 11:40:00,29.08,29.1,29.08,29.09,31600.0,26.4416,26.4598,26.4416,26.4507,31600.0
2013-04-08 11:45:00,29.1,29.13,29.1,29.12,25000.0,26.4598,26.4871,26.4598,26.478,25000.0
2013-04-08 11:50:00,29.11,29.15,29.07,29.09,63400.0,26.4689,26.5053,26.4325,26.4507,63400.0
2013-04-08 11:55:00,29.09,29.14,29.09,29.09,29300.0,26.4507,26.4962,26.4507,26.4507,29300.0
2013-04-08 12:00:00,29.09,29.11,29.07,29.1,81800.0,26.4507,26.4689,26.4325,26.4598,81800.0
2013-04-08 12:05:00,29.1,29.12,29.08,29.1,14600.0,26.4598,26.478,26.4416,26.4598,14600.0
2013-04-08 12:10:00,29.1,29.11,29.08,29.1,26100.0,26.4598,26.4689,26.4416,26.4598,26100.0
2013-04-08 12:15:00,29.1,29.1,29.07,29.07,17300.0,26.4598,26.4598,26.4325,26.4325,17300.0
2013-04-08 12:20:00,29.06,29.07,29.02,29.04,22900.0,26.4234,26.4325,26.3871,26.4052,22900.0
2013-04-08 12:25:00,29.04,29.08,29.04,29.07,10100.0,26.4052,26.4416,26.4052,26.4325,10100.0
2013-04-08 12:30:00,29.08,29.11,29.08,29.1,28000.0,26.4416,26.4689,26.4416,26.4598,28000.0
2013-04-08 12:35:00,29.11,29.15,29.1,29.15,111700.0,26.4689,26.5053,26.4598,26.5053,111700.0
2013-04-08 12:40:00,29.15,29.16,29.12,29.12,13000.0,26.5053,26.5143,26.478,26.478,13000.0
2013-04-08 12:45:00,29.13,29.14,29.12,29.13,10300.0,26.4871,26.4962,26.478,26.4871,10300.0
2013-04-08 12:50:00,29.12,29.14,29.12,29.13,9400.0,26.478,26.4962,26.478,26.4871,9400.0
2013-04-08 12:55:00,29.12,29.13,29.12,29.13,3700.0,26.478,26.4871,26.478,26.4871,3700.0
2013-04-08 13:00:00,29.12,29.15,29.12,29.15,23800.0,26.478,26.5053,26.478,26.5053,23800.0
2013-04-08 13:05:00,29.14,29.16,29.14,29.14,14400.0,26.4962,26.5143,26.4962,26.4962,14400.0
2013-04-08 13:10:00,29.14,29.18,29.14,29.17,52200.0,26.4962,26.5325,26.4962,26.5234,52200.0
2013-04-08 13:15:00,29.17,29.2,29.16,29.19,82900.0,26.5234,26.5507,26.5143,26.5416,82900.0
2013-04-08 13:20:00,29.19,29.2,29.16,29.17,30300.0,26.5416,26.5507,26.5143,26.5234,30300.0
2013-04-08 13:25:00,29.17,29.18,29.14,29.16,59700.0,26.5234,26.5325,26.4962,26.5143,59700.0
2013-04-08 13:30:00,29.16,29.17,29.14,29.15,26600.0,26.5143,26.5234,26.4962,26.5053,26600.0
2013-04-08 13:35:00,29.15,29.16,29.15,29.15,10000.0,26.5053,26.5143,26.5053,26.5053,10000.0
2013-04-08 13:40:00,29.16,29.24,29.15,29.23,126500.0,26.5143,26.5871,26.5053,26.578,126500.0
2013-04-08 13:45:00,29.23,29.32,29.23,29.31,124100.0,26.578,26.6598,26.578,26.6507,124100.0
2013-04-08 13:50:00,29.32,29.33,29.3,29.32,83400.0,26.6598,26.6689,26.6416,26.6598,83400.0
2013-04-08 13:55:00,29.32,29.36,29.32,29.35,62100.0,26.6598,26.6962,26.6598,26.6871,62100.0
2013-04-08 14:00:00,29.35,29.37,29.33,29.37,32100.0,26.6871,26.7053,26.6689,26.7053,32100.0
2013-04-08 14:05:00,29.37,29.39,29.35,29.38,37400.0,26.7053,26.7235,26.6871,26.7144,37400.0
2013-04-08 14:10:00,29.39,29.4,29.37,29.38,55800.0,26.7235,26.7326,26.7053,26.7144,55800.0
2013-04-08 14:15:00,29.38,29.39,29.35,29.39,48300.0,26.7144,26.7235,26.6871,26.7235,48300.0
2013-04-08 14:20:00,29.39,29.39,29.32,29.33,23400.0,26.7235,26.7235,26.6598,26.6689,23400.0
2013-04-08 14:25:00,29.33,29.35,29.32,29.35,60100.0,26.6689,26.6871,26.6598,26.6871,60100.0
2013-04-08 14:30:00,29.35,29.37,29.34,29.34,95500.0,26.6871,26.7053,26.678,26.678,95500.0
2013-04-08 14:35:00,29.34,29.37,29.34,29.36,17000.0,26.678,26.7053,26.678,26.6962,17000.0
2013-04-08 14:40:00,29.36,29.37,29.34,29.34,17500.0,26.6962,26.7053,26.678,26.678,17500.0
2013-04-08 14:45:00,29.34,29.37,29.34,29.35,33800.0,26.678,26.7053,26.678,26.6871,33800.0
2013-04-08 14:50:00,29.35,29.37,29.33,29.34,33500.0,26.6871,26.7053,26.6689,26.678,33500.0
2013-04-08 14:55:00,29.34,29.36,29.33,29.36,27800.0,26.678,26.6962,26.6689,26.6962,27800.0
2013-04-08 15:00:00,29.36,29.36,29.35,29.36,11500.0,26.6962,26.6962,26.6871,26.6962,11500.0
2013-04-08 15:05:00,29.36,29.37,29.35,29.37,24300.0,26.6962,26.7053,26.6871,26.7053,24300.0
2013-04-08 15:10:00,29.37,29.42,29.35,29.42,54500.0,26.7053,26.7508,26.6871,26.7508,54500.0
2013-04-08 15:15:00,29.42,29.42,29.37,29.38,76700.0,26.7508,26.7508,26.7053,26.7144,76700.0
2013-04-08 15:20:00,29.37,29.41,29.37,29.4,31000.0,26.7053,26.7417,26.7053,26.7326,31000.0
2013-04-08 15:25:00,29.4,29.43,29.39,29.43,237900.0,26.7326,26.7599,26.7235,26.7599,237900.0
2013-04-08 15:30:00,29.42,29.48,29.4,29.46,85600.0,26.7508,26.8053,26.7326,26.7871,85600.0
2013-04-08 15:35:00,29.46,29.47,29.44,29.46,90800.0,26.7871,26.7962,26.7689,26.7871,90800.0
2013-04-08 15:40:00,29.47,29.48,29.43,29.44,81100.0,26.7962,26.8053,26.7599,26.7689,81100.0
2013-04-08 15:45:00,29.44,29.48,29.43,29.48,202200.0,26.7689,26.8053,26.7599,26.8053,202200.0
2013-04-08 15:50:00,29.48,29.49,29.46,29.49,178300.0,26.8053,26.8144,26.7871,26.8144,178300.0
2013-04-08 15:55:00,29.48,29.52,29.48,29.52,292600.0,26.8053,26.8417,26.8053,26.8417,292600.0
2013-04-09 09:30:00,29.59,29.63,29.52,29.56,221800.0,26.9053,26.9417,26.8417,26.8781,221800.0
2013-04-09 09:35:00,29.55,29.55,29.43,29.44,72100.0,26.869,26.869,26.7599,26.7689,72100.0
2013-04-09 09:40:00,29.45,29.46,29.42,29.45,283900.0,26.778,26.7871,26.7508,26.778,283900.0
2013-04-09 09:45:00,29.45,29.54,29.45,29.54,157100.0,26.778,26.8599,26.778,26.8599,157100.0
2013-04-09 09:50:00,29.54,29.57,29.52,29.53,254500.0,26.8599,26.8871,26.8417,26.8508,254500.0
2013-04-09 09:55:00,29.51,29.52,29.4,29.4,34000.0,26.8326,26.8417,26.7326,26.7326,34000.0
2013-04-09 10:00:00,29.4,29.4,29.32,29.36,53600.0,26.7326,26.7326,26.6598,26.6962,53600.0
2013-04-09 10:05:00,29.35,29.45,29.34,29.43,108900.0,26.6871,26.778,26.678,26.7599,108900.0
2013-04-09 10:10:00,29.42,29.45,29.42,29.43,40100.0,26.7508,26.778,26.7508,26.7599,40100.0
2013-04-09 10:15:00,29.44,29.44,29.34,29.37,41900.0,26.7689,26.7689,26.678,26.7053,41900.0
2013-04-09 10:20:00,29.37,29.43,29.36,29.4,32500.0,26.7053,26.7599,26.6962,26.7326,32500.0
2013-04-09 10:25:00,29.41,29.5,29.41,29.49,116700.0,26.7417,26.8235,26.7417,26.8144,116700.0
2013-04-09 10:30:00,29.49,29.5,29.41,29.41,124200.0,26.8144,26.8235,26.7417,26.7417,124200.0
2013-04-09 10:35:00,29.42,29.43,29.35,29.35,105100.0,26.7508,26.7599,26.6871,26.6871,105100.0
2013-04-09 10:40:00,29.34,29.34,29.29,29.3,35900.0,26.678,26.678,26.6326,26.6416,35900.0
2013-04-09 10:45:00,29.3,29.3,29.22,29.29,176000.0,26.6416,26.6416,26.5689,26.6326,176000.0
2013-04-09 10:50:00,29.29,29.29,29.19,29.21,171200.0,26.6326,26.6326,26.5416,26.5598,171200.0
2013-04-09 10:55:00,29.21,29.23,29.17,29.19,139400.0,26.5598,26.578,26.5234,26.5416,139400.0
2013-04-09 11:00:00,29.19,29.2,29.15,29.16,87200.0,26.5416,26.5507,26.5053,26.5143,87200.0
2013-04-09 11:05:00,29.16,29.24,29.16,29.21,243700.0,26.5143,26.5871,26.5143,26.5598,243700.0
2013-04-09 11:10:00,29.21,29.3,29.2,29.27,99600.0,26.5598,26.6416,26.5507,26.6144,99600.0
2013-04-09 11:15:00,29.27,29.27,29.2,29.21,76000.0,26.6144,26.6144,26.5507,26.5598,76000.0
2013-04-09 11:20:00,29.21,29.26,29.2,29.24,30300.0,26.5598,26.6053,26.5507,26.5871,30300.0
2013-04-09 11:25:00,29.25,29.25,29.19,29.2,96200.0,26.5962,26.5962,26.5416,26.5507,96200.0
2013-04-09 11:30:00,29.2,29.25,29.19,29.24,175800.0,26.5507,26.5962,26.5416,26.5871,175800.0
2013-04-09 11:35:00,29.25,29.26,29.22,29.24,26900.0,26.5962,26.6053,26.5689,26.5871,26900.0
2013-04-09 11:40:00,29.25,29.3,29.24,29.29,12600.0,26.5962,26.6416,26.5871,26.6326,12600.0
2013-04-09 11:45:00,29.28,29.3,29.24,29.24,19900.0,26.6235,26.6416,26.5871,26.5871,19900.0
2013-04-09 11:50:00,29.24,29.26,29.23,29.25,9800.0,26.5871,26.6053,26.578,26.5962,9800.0
2013-04-09 11:55:00,29.24,29.26,29.22,29.25,88700.0,26.5871,26.6053,26.5689,26.5962,88700.0
2013-04-09 12:00:00,29.26,29.28,29.24,29.24,56500.0,26.6053,26.6235,26.5871,26.5871,56500.0
2013-04-09 12:05:00,29.24,29.24,29.21,29.21,7700.0,26.5871,26.5871,26.5598,26.5598,7700.0
2013-04-09 12:10:00,29.21,29.25,29.21,29.25,20600.0,26.5598,26.5962,26.5598,26.5962,20600.0
2013-04-09 12:15:00,29.25,29.26,29.25,29.26,9700.0,26.5962,26.6053,26.5962,26.6053,9700.0
2013-04-09 12:20:00,29.26,29.26,29.23,29.24,49700.0,26.6053,26.6053,26.578,26.5871,49700.0
2013-04-09 12:25:00,29.24,29.37,29.23,29.35,60300.0,26.5871,26.7053,26.578,26.6871,60300.0
2013-04-09 12:30:00,29.36,29.42,29.36,29.39,66600.0,26.6962,26.7508,26.6962,26.7235,66600.0
2013-04-09 12:35:00,29.39,29.4,29.36,29.36,12400.0,26.7235,26.7326,26.6962,26.6962,12400.0
2013-04-09 12:40:00,29.36,29.38,29.33,29.34,17800.0,26.6962,26.7144,26.6689,26.678,17800.0
2013-04-09 12:45:00,29.34,29.35,29.33,29.33,10700.0,26.678,26.6871,26.6689,26.6689,10700.0
2013-04-09 12:50:00,29.33,29.35,29.33,29.33,65900.0,26.6689,26.6871,26.6689,26.6689,65900.0
2013-04-09 12:55:00,29.33,29.34,29.31,29.32,29100.0,26.6689,26.678,26.6507,26.6598,29100.0
2013-04-09 13:00:00,29.33,29.35,29.32,29.33,11800.0,26.6689,26.6871,26.6598,26.6689,11800.0
2013-04-09 13:05:00,29.32,29.33,29.3,29.31,20500.0,26.6598,26.6689,26.6416,26.6507,20500.0
2013-04-09 13:10:00,29.31,29.32,29.3,29.31,38700.0,26.6507,26.6598,26.6416,26.6507,38700.0
2013-04-09 13:15:00,29.31,29.38,29.3,29.36,125000.0,26.6507,26.7144,26.6416,26.6962,125000.0
2013-04-09 13:20:00,29.36,29.36,29.35,29.35,26500.0,26.6962,26.6962,26.6871,26.6871,26500.0
2013-04-09 13:25:00,29.35,29.39,29.35,29.36,35100.0,26.6871,26.7235,26.6871,26.6962,35100.0
2013-04-09 13:30:00,29.37,29.38,29.35,29.38,37900.0,26.7053,26.7144,26.6871,26.7144,37900.0
2013-04-09 13:35:00,29.38,29.39,29.31,29.32,22100.0,26.7144,26.7235,26.6507,26.6598,22100.0
2013-04-09 13:40:00,29.32,29.35,29.32,29.34,20700.0,26.6598,26.6871,26.6598,26.678,20700.0
2013-04-09 13:45:00,29.34,29.38,29.33,29.38,45700.0,26.678,26.7144,26.6689,26.7144,45700.0
2013-04-09 13:50:00,29.38,29.38,29.32,29.34,38400.0,26.7144,26.7144,26.6598,26.678,38400.0
2013-04-09 13:55:00,29.33,29.34,29.32,29.32,37700.0,26.6689,26.678,26.6598,26.6598,37700.0
2013-04-09 14:00:00,29.32,29.35,29.32,29.33,35400.0,26.6598,26.6871,26.6598,26.6689,35400.0
2013-04-09 14:05:00,29.33,29.33,29.29,29.31,78900.0,26.6689,26.6689,26.6326,26.6507,78900.0
2013-04-09 14:10:00,29.3,29.31,29.27,29.3,37200.0,26.6416,26.6507,26.6144,26.6416,37200.0
2013-04-09 14:15:00,29.3,29.31,29.29,29.3,11700.0,26.6416,26.6507,26.6326,26.6416,11700.0
2013-04-09 14:20:00,29.3,29.32,29.29,29.3,28800.0,26.6416,26.6598,26.6326,26.6416,28800.0
2013-04-09 14:25:00,29.32,29.33,29.31,29.31,20400.0,26.6598,26.6689,26.6507,26.6507,20400.0
2013-04-09 14:30:00,29.31,29.33,29.3,29.3,31200.0,26.6507,26.6689,26.6416,26.6416,31200.0
2013-04-09 14:35:00,29.3,29.32,29.29,29.3,32500.0,26.6416,26.6598,26.6326,26.6416,32500.0
2013-04-09 14:40:00,29.3,29.36,29.3,29.35,31900.0,26.6416,26.6962,26.6416,26.6871,31900.0
2013-04-09 14:45:00,29.35,29.37,29.32,29.35,32000.0,26.6871,26.7053,26.6598,26.6871,32000.0
2013-04-09 14:50:00,29.35,29.37,29.34,29.35,18800.0,26.6871,26.7053,26.678,26.6871,18800.0
2013-04-09 14:55:00,29.35,29.36,29.34,29.34,12200.0,26.6871,26.6962,26.678,26.678,12200.0
2013-04-09 15:00:00,29.35,29.38,29.35,29.36,25200.0,26.6871,26.7144,26.6871,26.6962,25200.0
2013-04-09 15:05:00,29.36,29.38,29.3,29.3,167500.0,26.6962,26.7144,26.6416,26.6416,167500.0
2013-04-09 15:10:00,29.3,29.33,29.29,29.3,36100.0,26.6416,26.6689,26.6326,26.6416,36100.0
2013-04-09 15:15:00,29.3,29.32,29.28,29.29,31800.0,26.6416,26.6598,26.6235,26.6326,31800.0
2013-04-09 15:20:00,29.29,29.33,29.28,29.31,13300.0,26.6326,26.6689,26.6235,26.6507,13300.0
2013-04-09 15:25:00,29.32,29.33,29.29,29.3,157700.0,26.6598,26.6689,26.6326,26.6416,157700.0
2013-04-09 15:30:00,29.31,29.32,29.29,29.3,47100.0,26.6507,26.6598,26.6326,26.6416,47100.0
2013-04-09 15:35:00,29.3,29.3,29.26,29.28,40600.0,26.6416,26.6416,26.6053,26.6235,40600.0
2013-04-09 15:40:00,29.28,29.32,29.28,29.29,47100.0,26.6235,26.6598,26.6235,26.6326,47100.0
2013-04-09 15:45:00,29.29,29.29,29.27,29.28,62700.0,26.6326,26.6326,26.6144,26.6235,62700.0
2013-04-09 15:50:00,29.29,29.29,29.26,29.27,90800.0,26.6326,26.6326,26.6053,26.6144,90800.0
2013-04-09 15:55:00,29.26,29.3,29.24,29.27,245600.0,26.6053,26.6416,26.5871,26.6144,245600.0
2013-04-10 09:30:00,29.28,29.38,29.19,29.33,287100.0,26.6235,26.7144,26.5416,26.6689,287100.0
2013-04-10 09:35:00,29.33,29.34,29.23,29.28,93500.0,26.6689,26.678,26.578,26.6235,93500.0
2013-04-10 09:40:00,29.29,29.29,29.14,29.21,74700.0,26.6326,26.6326,26.4962,26.5598,74700.0
2013-04-10 09:45:00,29.21,29.31,29.21,29.31,58700.0,26.5598,26.6507,26.5598,26.6507,58700.0
2013-04-10 09:50:00,29.31,29.32,29.23,29.26,58800.0,26.6507,26.6598,26.578,26.6053,58800.0
2013-04-10 09:55:00,29.26,29.29,29.23,29.25,66600.0,26.6053,26.6326,26.578,26.5962,66600.0
2013-04-10 10:00:00,29.24,29.28,29.21,29.23,116600.0,26.5871,26.6235,26.5598,26.578,116600.0
2013-04-10 10:05:00,29.23,29.33,29.22,29.33,103400.0,26.578,26.6689,26.5689,26.6689,103400.0
2013-04-10 10:10:00,29.33,29.33,29.24,29.27,60300.0,26.6689,26.6689,26.5871,26.6144,60300.0
2013-04-10 10:15:00,29.27,29.31,29.19,29.2,69800.0,26.6144,26.6507,26.5416,26.5507,69800.0
2013-04-10 10:20:00,29.19,29.22,29.19,29.21,37700.0,26.5416,26.5689,26.5416,26.5598,37700.0
2013-04-10 10:25:00,29.22,29.22,29.16,29.19,72900.0,26.5689,26.5689,26.5143,26.5416,72900.0
2013-04-10 10:30:00,29.19,29.19,29.14,29.14,85200.0,26.5416,26.5416,26.4962,26.4962,85200.0
2013-04-10 10:35:00,29.14,29.16,29.1,29.13,69900.0,26.4962,26.5143,26.4598,26.4871,69900.0
2013-04-10 10:40:00,29.14,29.21,29.13,29.2,80700.0,26.4962,26.5598,26.4871,26.5507,80700.0
2013-04-10 10:45:00,29.2,29.22,29.19,29.21,27600.0,26.5507,26.5689,26.5416,26.5598,27600.0
2013-04-10 10:50:00,29.22,29.23,29.19,29.23,76900.0,26.5689,26.578,26.5416,26.578,76900.0
2013-04-10 10:55:00,29.24,29.3,29.23,29.3,22600.0,26.5871,26.6416,26.578,26.6416,22600.0
2013-04-10 11:00:00,29.31,29.32,29.28,29.3,17000.0,26.6507,26.6598,26.6235,26.6416,17000.0
2013-04-10 11:05:00,29.29,29.35,29.28,29.34,40600.0,26.6326,26.6871,26.6235,26.678,40600.0
2013-04-10 11:10:00,29.34,29.37,29.32,29.32,55700.0,26.678,26.7053,26.6598,26.6598,55700.0
2013-04-10 11:15:00,29.33,29.33,29.26,29.27,32900.0,26.6689,26.6689,26.6053,26.6144,32900.0
2013-04-10 11:20:00,29.26,29.26,29.22,29.23,20900.0,26.6053,26.6053,26.5689,26.578,20900.0
2013-04-10 11:25:00,29.24,29.26,29.21,29.25,15300.0,26.5871,26.6053,26.5598,26.5962,15300.0
2013-04-10 11:30:00,29.26,29.27,29.23,29.26,23000.0,26.6053,26.6144,26.578,26.6053,23000.0
2013-04-10 11:35:00,29.26,29.29,29.25,29.27,61900.0,26.6053,26.6326,26.5962,26.6144,61900.0
2013-04-10 11:40:00,29.26,29.31,29.26,29.3,65400.0,26.6053,26.6507,26.6053,26.6416,65400.0
2013-04-10 11:45:00,29.28,29.29,29.24,29.24,13400.0,26.6235,26.6326,26.5871,26.5871,13400.0
2013-04-10 11:50:00,29.24,29.3,29.24,29.3,15500.0,26.5871,26.6416,26.5871,26.6416,15500.0
2013-04-10 11:55:00,29.29,29.32,29.26,29.27,73700.0,26.6326,26.6598,26.6053,26.6144,73700.0
2013-04-10 12:00:00,29.27,29.27,29.21,29.21,13200.0,26.6144,26.6144,26.5598,26.5598,13200.0
2013-04-10 12:05:00,29.22,29.24,29.21,29.22,20700.0,26.5689,26.5871,26.5598,26.5689,20700.0
2013-04-10 12:10:00,29.21,29.23,29.21,29.23,12000.0,26.5598,26.578,26.5598,26.578,12000.0
2013-04-10 12:15:00,29.22,29.25,29.22,29.24,21400.0,26.5689,26.5962,26.5689,26.5871,21400.0
2013-04-10 12:20:00,29.24,29.25,29.21,29.21,22400.0,26.5871,26.5962,26.5598,26.5598,22400.0
2013-04-10 12:25:00,29.21,29.22,29.19,29.21,14700.0,26.5598,26.5689,26.5416,26.5598,14700.0
2013-04-10 12:30:00,29.21,29.23,29.2,29.2,22700.0,26.5598,26.578,26.5507,26.5507,22700.0
2013-04-10 12:35:00,29.21,29.3,29.2,29.29,44700.0,26.5598,26.6416,26.5507,26.6326,44700.0
2013-04-10 12:40:00,29.28,29.31,29.28,29.3,9600.0,26.6235,26.6507,26.6235,26.6416,9600.0
2013-04-10 12:45:00,29.32,29.32,29.29,29.31,15200.0,26.6598,26.6598,26.6326,26.6507,15200.0
2013-04-10 12:50:00,29.3,29.31,29.28,29.28,11400.0,26.6416,26.6507,26.6235,26.6235,11400.0
2013-04-10 12:55:00,29.28,29.3,29.27,29.29,12700.0,26.6235,26.6416,26.6144,26.6326,12700.0
2013-04-10 13:00:00,29.29,29.3,29.29,29.29,21700.0,26.6326,26.6416,26.6326,26.6326,21700.0
2013-04-10 13:05:00,29.29,29.3,29.29,29.3,4900.0,26.6326,26.6416,26.6326,26.6416,4900.0
2013-04-10 13:10:00,29.29,29.31,29.29,29.3,15200.0,26.6326,26.6507,26.6326,26.6416,15200.0
2013-04-10 13:15:00,29.29,29.3,29.29,29.29,3700.0,26.6326,26.6416,26.6326,26.6326,3700.0
2013-04-10 13:20:00,29.29,29.32,29.28,29.32,24000.0,26.6326,26.6598,26.6235,26.6598,24000.0
2013-04-10 13:25:00,29.33,29.36,29.32,29.35,25300.0,26.6689,26.6962,26.6598,26.6871,25300.0
2013-04-10 13:30:00,29.36,29.37,29.33,29.33,16100.0,26.6962,26.7053,26.6689,26.6689,16100.0
2013-04-10 13:35:00,29.34,29.35,29.34,29.35,11500.0,26.678,26.6871,26.678,26.6871,11500.0
2013-04-10 13:40:00,29.36,29.38,29.35,29.37,21200.0,26.6962,26.7144,26.6871,26.7053,21200.0
2013-04-10 13:45:00,29.37,29.39,29.37,29.38,21000.0,26.7053,26.7235,26.7053,26.7144,21000.0
2013-04-10 13:50:00,29.38,29.38,29.36,29.37,21600.0,26.7144,26.7144,26.6962,26.7053,21600.0
2013-04-10 13:55:00,29.37,29.38,29.37,29.38,5900.0,26.7053,26.7144,26.7053,26.7144,5900.0
2013-04-10 14:00:00,29.37,29.38,29.37,29.37,30500.0,26.7053,26.7144,26.7053,26.7053,30500.0
2013-04-10 14:05:00,29.37,29.38,29.34,29.36,11300.0,26.7053,26.7144,26.678,26.6962,11300.0
2013-04-10 14:10:00,29.35,29.36,29.34,29.34,31000.0,26.6871,26.6962,26.678,26.678,31000.0
2013-04-10 14:15:00,29.34,29.36,29.33,29.35,88900.0,26.678,26.6962,26.6689,26.6871,88900.0
2013-04-10 14:20:00,29.35,29.37,29.32,29.32,38000.0,26.6871,26.7053,26.6598,26.6598,38000.0
2013-04-10 14:25:00,29.32,29.33,29.29,29.32,222700.0,26.6598,26.6689,26.6326,26.6598,222700.0
2013-04-10 14:30:00,29.32,29.32,29.28,29.3,18600.0,26.6598,26.6598,26.6235,26.6416,18600.0
2013-04-10 14:35:00,29.29,29.36,29.29,29.35,7800.0,26.6326,26.6962,26.6326,26.6871,7800.0
2013-04-10 14:40:00,29.36,29.36,29.32,29.32,27600.0,26.6962,26.6962,26.6598,26.6598,27600.0
2013-04-10 14:45:00,29.32,29.32,29.31,29.31,8300.0,26.6598,26.6598,26.6507,26.6507,8300.0
2013-04-10 14:50:00,29.32,29.34,29.31,29.32,20000.0,26.6598,26.678,26.6507,26.6598,20000.0
2013-04-10 14:55:00,29.32,29.33,29.31,29.33,16200.0,26.6598,26.6689,26.6507,26.6689,16200.0
2013-04-10 15:00:00,29.33,29.34,29.29,29.29,24100.0,26.6689,26.678,26.6326,26.6326,24100.0
2013-04-10 15:05:00,29.29,29.33,29.29,29.33,24700.0,26.6326,26.6689,26.6326,26.6689,24700.0
2013-04-10 15:10:00,29.33,29.35,29.32,29.33,55500.0,26.6689,26.6871,26.6598,26.6689,55500.0
2013-04-10 15:15:00,29.33,29.36,29.33,29.35,53200.0,26.6689,26.6962,26.6689,26.6871,53200.0
2013-04-10 15:20:00,29.35,29.37,29.35,29.36,23900.0,26.6871,26.7053,26.6871,26.6962,23900.0
2013-04-10 15:25:00,29.36,29.41,29.34,29.39,176400.0,26.6962,26.7417,26.678,26.7235,176400.0
2013-04-10 15:30:00,29.38,29.43,29.34,29.42,159200.0,26.7144,26.7599,26.678,26.7508,159200.0
2013-04-10 15:35:00,29.43,29.45,29.4,29.43,34400.0,26.7599,26.778,26.7326,26.7599,34400.0
2013-04-10 15:40:00,29.44,29.46,29.43,29.44,58100.0,26.7689,26.7871,26.7599,26.7689,58100.0
2013-04-10 15:45:00,29.45,29.47,29.45,29.47,40900.0,26.778,26.7962,26.778,26.7962,40900.0
2013-04-10 15:50:00,29.47,29.48,29.46,29.46,68100.0,26.7962,26.8053,26.7871,26.7871,68100.0
2013-04-10 15:55:00,29.46,29.47,29.44,29.44,132900.0,26.7871,26.7962,26.7689,26.7689,132900.0
2013-04-11 09:30:00,29.45,29.47,29.44,29.46,112000.0,26.778,26.7962,26.7689,26.7871,112000.0
2013-04-11 09:35:00,29.46,29.47,29.43,29.44,30100.0,26.7871,26.7962,26.7599,26.7689,30100.0
2013-04-11 09:40:00,29.44,29.47,29.44,29.45,19600.0,26.7689,26.7962,26.7689,26.778,19600.0
2013-04-11 09:45:00,29.45,29.5,29.43,29.49,41700.0,26.778,26.8235,26.7599,26.8144,41700.0
2013-04-11 09:50:00,29.49,29.58,29.48,29.56,42500.0,26.8144,26.8962,26.8053,26.8781,42500.0
2013-04-11 09:55:00,29.56,29.61,29.55,29.55,45900.0,26.8781,26.9235,26.869,26.869,45900.0
2013-04-11 10:00:00,29.55,29.66,29.55,29.66,125500.0,26.869,26.969,26.869,26.969,125500.0
2013-04-11 10:05:00,29.66,29.73,29.66,29.68,48300.0,26.969,27.0326,26.969,26.9872,48300.0
2013-04-11 10:10:00,29.68,29.68,29.65,29.66,21800.0,26.9872,26.9872,26.9599,26.969,21800.0
2013-04-11 10:15:00,29.67,29.68,29.64,29.68,13500.0,26.9781,26.9872,26.9508,26.9872,13500.0
2013-04-11 10:20:00,29.67,29.67,29.64,29.64,38500.0,26.9781,26.9781,26.9508,26.9508,38500.0
2013-04-11 10:25:00,29.64,29.66,29.62,29.66,27000.0,26.9508,26.969,26.9326,26.969,27000.0
2013-04-11 10:30:00,29.66,29.68,29.64,29.64,11600.0,26.969,26.9872,26.9508,26.9508,11600.0
2013-04-11 10:35:00,29.64,29.68,29.6,29.67,41000.0,26.9508,26.9872,26.9144,26.9781,41000.0
2013-04-11 10:40:00,29.68,29.71,29.65,29.71,35700.0,26.9872,27.0144,26.9599,27.0144,35700.0
2013-04-11 10:45:00,29.71,29.73,29.66,29.72,34100.0,27.0144,27.0326,26.969,27.0235,34100.0
2013-04-11 10:50:00,29.71,29.78,29.69,29.76,77100.0,27.0144,27.0781,26.9963,27.0599,77100.0
2013-04-11 10:55:00,29.75,29.76,29.72,29.76,21500.0,27.0508,27.0599,27.0235,27.0599,21500.0
2013-04-11 11:00:00,29.75,29.76,29.73,29.75,22000.0,27.0508,27.0599,27.0326,27.0508,22000.0
2013-04-11 11:05:00,29.74,29.79,29.72,29.78,287800.0,27.0417,27.0872,27.0235,27.0781,287800.0
2013-04-11 11:10:00,29.77,29.82,29.75,29.79,54500.0,27.069,27.1145,27.0508,27.0872,54500.0
2013-04-11 11:15:00,29.8,29.83,29.8,29.83,68200.0,27.0963,27.1236,27.0963,27.1236,68200.0
2013-04-11 11:20:00,29.83,29.85,29.82,29.85,17500.0,27.1236,27.1417,27.1145,27.1417,17500.0
2013-04-11 11:25:00,29.85,29.88,29.84,29.87,24300.0,27.1417,27.169,27.1327,27.1599,24300.0
2013-04-11 11:30:00,29.87,29.89,29.86,29.87,38400.0,27.1599,27.1781,27.1508,27.1599,38400.0
2013-04-11 11:35:00,29.86,29.87,29.81,29.81,11400.0,27.1508,27.1599,27.1054,27.1054,11400.0
2013-04-11 11:40:00,29.81,29.85,29.8,29.81,43700.0,27.1054,27.1417,27.0963,27.1054,43700.0
2013-04-11 11:45:00,29.81,29.83,29.8,29.82,24100.0,27.1054,27.1236,27.0963,27.1145,24100.0
2013-04-11 11:50:00,29.82,29.85,29.81,29.83,22200.0,27.1145,27.1417,27.1054,27.1236,22200.0
2013-04-11 11:55:00,29.83,29.85,29.81,29.83,15400.0,27.1236,27.1417,27.1054,27.1236,15400.0
2013-04-11 12:00:00,29.83,29.83,29.73,29.73,38700.0,27.1236,27.1236,27.0326,27.0326,38700.0
2013-04-11 12:05:00,29.72,29.77,29.71,29.75,38700.0,27.0235,27.069,27.0144,27.0508,38700.0
2013-04-11 12:10:00,29.75,29.75,29.71,29.71,23600.0,27.0508,27.0508,27.0144,27.0144,23600.0
2013-04-11 12:15:00,29.71,29.71,29.67,29.68,17300.0,27.0144,27.0144,26.9781,26.9872,17300.0
2013-04-11 12:20:00,29.69,29.69,29.67,29.69,5100.0,26.9963,26.9963,26.9781,26.9963,5100.0
2013-04-11 12:25:00,29.69,29.69,29.65,29.65,16800.0,26.9963,26.9963,26.9599,26.9599,16800.0
2013-04-11 12:30:00,29.66,29.69,29.66,29.69,4100.0,26.969,26.9963,26.969,26.9963,4100.0
2013-04-11 12:35:00,29.69,29.7,29.68,29.7,35800.0,26.9963,27.0054,26.9872,27.0054,35800.0
2013-04-11 12:40:00,29.7,29.71,29.67,29.67,31900.0,27.0054,27.0144,26.9781,26.9781,31900.0
2013-04-11 12:45:00,29.67,29.67,29.63,29.65,19800.0,26.9781,26.9781,26.9417,26.9599,19800.0
2013-04-11 12:50:00,29.65,29.67,29.65,29.65,6600.0,26.9599,26.9781,26.9599,26.9599,6600.0
2013-04-11 12:55:00,29.65,29.67,29.65,29.66,8100.0,26.9599,26.9781,26.9599,26.969,8100.0
2013-04-11 13:00:00,29.66,29.7,29.66,29.67,13400.0,26.969,27.0054,26.969,26.9781,13400.0
2013-04-11 13:05:00,29.67,29.67,29.64,29.65,10800.0,26.9781,26.9781,26.9508,26.9599,10800.0
2013-04-11 13:10:00,29.65,29.65,29.63,29.63,10700.0,26.9599,26.9599,26.9417,26.9417,10700.0
2013-04-11 13:15:00,29.63,29.63,29.56,29.59,36000.0,26.9417,26.9417,26.8781,26.9053,36000.0
2013-04-11 13:20:00,29.6,29.61,29.58,29.58,16000.0,26.9144,26.9235,26.8962,26.8962,16000.0
2013-04-11 13:25:00,29.59,29.6,29.57,29.59,14500.0,26.9053,26.9144,26.8871,26.9053,14500.0
2013-04-11 13:30:00,29.59,29.62,29.58,29.62,15500.0,26.9053,26.9326,26.8962,26.9326,15500.0
2013-04-11 13:35:00,29.62,29.64,29.62,29.64,13700.0,26.9326,26.9508,26.9326,26.9508,13700.0
2013-04-11 13:40:00,29.64,29.64,29.59,29.61,13300.0,26.9508,26.9508,26.9053,26.9235,13300.0
2013-04-11 13:45:00,29.61,29.61,29.58,29.59,13600.0,26.9235,26.9235,26.8962,26.9053,13600.0
2013-04-11 13:50:00,29.59,29.59,29.55,29.56,8400.0,26.9053,26.9053,26.869,26.8781,8400.0
2013-04-11 13:55:00,29.56,29.57,29.54,29.56,69600.0,26.8781,26.8871,26.8599,26.8781,69600.0
2013-04-11 14:00:00,29.56,29.58,29.53,29.53,22300.0,26.8781,26.8962,26.8508,26.8508,22300.0
2013-04-11 14:05:00,29.53,29.55,29.53,29.55,8700.0,26.8508,26.869,26.8508,26.869,8700.0
2013-04-11 14:10:00,29.54,29.56,29.53,29.53,11300.0,26.8599,26.8781,26.8508,26.8508,11300.0
2013-04-11 14:15:00,29.53,29.56,29.52,29.56,16100.0,26.8508,26.8781,26.8417,26.8781,16100.0
2013-04-11 14:20:00,29.55,29.57,29.54,29.55,21900.0,26.869,26.8871,26.8599,26.869,21900.0
2013-04-11 14:25:00,29.56,29.56,29.55,29.55,16700.0,26.8781,26.8781,26.869,26.869,16700.0
2013-04-11 14:30:00,29.55,29.6,29.55,29.6,17300.0,26.869,26.9144,26.869,26.9144,17300.0
2013-04-11 14:35:00,29.59,29.61,29.57,29.59,88500.0,26.9053,26.9235,26.8871,26.9053,88500.0
2013-04-11 14:40:00,29.59,29.63,29.59,29.6,19800.0,26.9053,26.9417,26.9053,26.9144,19800.0
2013-04-11 14:45:00,29.59,29.61,29.59,29.6,11100.0,26.9053,26.9235,26.9053,26.9144,11100.0
2013-04-11 14:50:00,29.59,29.62,29.58,29.62,23300.0,26.9053,26.9326,26.8962,26.9326,23300.0
2013-04-11 14:55:00,29.63,29.65,29.63,29.64,32600.0,26.9417,26.9599,26.9417,26.9508,32600.0
2013-04-11 15:00:00,29.64,29.65,29.59,29.6,121200.0,26.9508,26.9599,26.9053,26.9144,121200.0
2013-04-11 15:05:00,29.6,29.64,29.59,29.59,30300.0,26.9144,26.9508,26.9053,26.9053,30300.0
2013-04-11 15:10:00,29.59,29.62,29.58,29.58,16400.0,26.9053,26.9326,26.8962,26.8962,16400.0
2013-04-11 15:15:00,29.58,29.58,29.53,29.53,10300.0,26.8962,26.8962,26.8508,26.8508,10300.0
2013-04-11 15:20:00,29.53,29.56,29.51,29.56,15700.0,26.8508,26.8781,26.8326,26.8781,15700.0
2013-04-11 15:25:00,29.57,29.57,29.53,29.54,47900.0,26.8871,26.8871,26.8508,26.8599,47900.0
2013-04-11 15:30:00,29.54,29.58,29.53,29.54,51800.0,26.8599,26.8962,26.8508,26.8599,51800.0
2013-04-11 15:35:00,29.54,29.56,29.52,29.54,28000.0,26.8599,26.8781,26.8417,26.8599,28000.0
2013-04-11 15:40:00,29.54,29.55,29.5,29.53,35100.0,26.8599,26.869,26.8235,26.8508,35100.0
2013-04-11 15:45:00,29.54,29.56,29.54,29.55,27800.0,26.8599,26.8781,26.8599,26.869,27800.0
2013-04-11 15:50:00,29.55,29.56,29.53,29.54,80700.0,26.869,26.8781,26.8508,26.8599,80700.0
2013-04-11 15:55:00,29.54,29.57,29.53,29.56,121900.0,26.8599,26.8871,26.8508,26.8781,121900.0
2013-04-12 09:30:00,29.4,29.56,29.4,29.55,79800.0,26.7326,26.8781,26.7326,26.869,79800.0
2013-04-12 09:35:00,29.56,29.78,29.55,29.75,68800.0,26.8781,27.0781,26.869,27.0508,68800.0
2013-04-12 09:40:00,29.75,29.82,29.75,29.79,21100.0,27.0508,27.1145,27.0508,27.0872,21100.0
2013-04-12 09:45:00,29.8,29.9,29.8,29.89,47700.0,27.0963,27.1872,27.0963,27.1781,47700.0
2013-04-12 09:50:00,29.89,29.95,29.78,29.81,79400.0,27.1781,27.2327,27.0781,27.1054,79400.0
2013-04-12 09:55:00,29.83,29.83,29.75,29.75,144300.0,27.1236,27.1236,27.0508,27.0508,144300.0
2013-04-12 10:00:00,29.75,29.75,29.64,29.71,310400.0,27.0508,27.0508,26.9508,27.0144,310400.0
2013-04-12 10:05:00,29.71,29.74,29.7,29.72,26200.0,27.0144,27.0417,27.0054,27.0235,26200.0
2013-04-12 10:10:00,29.72,29.79,29.72,29.78,46900.0,27.0235,27.0872,27.0235,27.0781,46900.0
2013-04-12 10:15:00,29.77,29.77,29.72,29.72,43700.0,27.069,27.069,27.0235,27.0235,43700.0
2013-04-12 10:20:00,29.73,29.79,29.73,29.78,63200.0,27.0326,27.0872,27.0326,27.0781,63200.0
2013-04-12 10:25:00,29.78,29.78,29.73,29.75,13800.0,27.0781,27.0781,27.0326,27.0508,13800.0
2013-04-12 10:30:00,29.75,29.75,29.67,29.69,8800.0,27.0508,27.0508,26.9781,26.9963,8800.0
2013-04-12 10:35:00,29.69,29.7,29.66,29.66,13100.0,26.9963,27.0054,26.969,26.969,13100.0
2013-04-12 10:40:00,29.66,29.67,29.61,29.61,61400.0,26.969,26.9781,26.9235,26.9235,61400.0
2013-04-12 10:45:00,29.61,29.61,29.53,29.55,96200.0,26.9235,26.9235,26.8508,26.869,96200.0
2013-04-12 10:50:00,29.55,29.64,29.55,29.6,28600.0,26.869,26.9508,26.869,26.9144,28600.0
2013-04-12 10:55:00,29.6,29.62,29.57,29.59,20300.0,26.9144,26.9326,26.8871,26.9053,20300.0
2013-04-12 11:00:00,29.59,29.59,29.55,29.55,26500.0,26.9053,26.9053,26.869,26.869,26500.0
2013-04-12 11:05:00,29.55,29.56,29.48,29.51,33800.0,26.869,26.8781,26.8053,26.8326,33800.0
2013-04-12 11:10:00,29.51,29.57,29.51,29.56,16000.0,26.8326,26.8871,26.8326,26.8781,16000.0
2013-04-12 11:15:00,29.55,29.6,29.53,29.59,36400.0,26.869,26.9144,26.8508,26.9053,36400.0
2013-04-12 11:20:00,29.59,29.62,29.58,29.58,52800.0,26.9053,26.9326,26.8962,26.8962,52800.0
2013-04-12 11:25:00,29.59,29.66,29.58,29.62,56300.0,26.9053,26.969,26.8962,26.9326,56300.0
2013-04-12 11:30:00,29.61,29.64,29.6,29.62,10500.0,26.9235,26.9508,26.9144,26.9326,10500.0
2013-04-12 11:35:00,29.63,29.66,29.61,29.61,15700.0,26.9417,26.969,26.9235,26.9235,15700.0
2013-04-12 11:40:00,29.61,29.61,29.58,29.6,7700.0,26.9235,26.9235,26.8962,26.9144,7700.0
2013-04-12 11:45:00,29.58,29.67,29.58,29.67,91400.0,26.8962,26.9781,26.8962,26.9781,91400.0
2013-04-12 11:50:00,29.67,29.74,29.67,29.73,85400.0,26.9781,27.0417,26.9781,27.0326,85400.0
2013-04-12 11:55:00,29.73,29.73,29.69,29.7,17200.0,27.0326,27.0326,26.9963,27.0054,17200.0
2013-04-12 12:00:00,29.71,29.71,29.67,29.69,10700.0,27.0144,27.0144,26.9781,26.9963,10700.0
2013-04-12 12:05:00,29.7,29.76,29.7,29.76,101100.0,27.0054,27.0599,27.0054,27.0599,101100.0
2013-04-12 12:10:00,29.76,29.77,29.74,29.76,11000.0,27.0599,27.069,27.0417,27.0599,11000.0
2013-04-12 12:15:00,29.75,29.76,29.69,29.7,34600.0,27.0508,27.0599,26.9963,27.0054,34600.0
2013-04-12 12:20:00,29.71,29.71,29.69,29.7,6000.0,27.0144,27.0144,26.9963,27.0054,6000.0
2013-04-12 12:25:00,29.7,29.71,29.66,29.66,12000.0,27.0054,27.0144,26.969,26.969,12000.0
2013-04-12 12:30:00,29.66,29.68,29.66,29.68,9800.0,26.969,26.9872,26.969,26.9872,9800.0
2013-04-12 12:35:00,29.67,29.68,29.61,29.67,103800.0,26.9781,26.9872,26.9235,26.9781,103800.0
2013-04-12 12:40:00,29.67,29.7,29.62,29.62,41300.0,26.9781,27.0054,26.9326,26.9326,41300.0
2013-04-12 12:45:00,29.63,29.64,29.59,29.59,18300.0,26.9417,26.9508,26.9053,26.9053,18300.0
2013-04-12 12:50:00,29.59,29.62,29.58,29.61,22900.0,26.9053,26.9326,26.8962,26.9235,22900.0
2013-04-12 12:55:00,29.6,29.63,29.59,29.6,12300.0,26.9144,26.9417,26.9053,26.9144,12300.0
2013-04-12 13:00:00,29.61,29.66,29.6,29.62,94000.0,26.9235,26.969,26.9144,26.9326,94000.0
2013-04-12 13:05:00,29.61,29.67,29.6,29.67,61500.0,26.9235,26.9781,26.9144,26.9781,61500.0
2013-04-12 13:10:00,29.65,29.67,29.63,29.65,6300.0,26.9599,26.9781,26.9417,26.9599,6300.0
2013-04-12 13:15:00,29.64,29.65,29.6,29.6,7500.0,26.9508,26.9599,26.9144,26.9144,7500.0
2013-04-12 13:20:00,29.6,29.62,29.6,29.62,5200.0,26.9144,26.9326,26.9144,26.9326,5200.0
2013-04-12 13:25:00,29.61,29.62,29.56,29.57,15800.0,26.9235,26.9326,26.8781,26.8871,15800.0
2013-04-12 13:30:00,29.57,29.58,29.56,29.56,7200.0,26.8871,26.8962,26.8781,26.8781,7200.0
2013-04-12 13:35:00,29.57,29.62,29.57,29.57,15600.0,26.8871,26.9326,26.8871,26.8871,15600.0
2013-04-12 13:40:00,29.57,29.58,29.54,29.57,18800.0,26.8871,26.8962,26.8599,26.8871,18800.0
2013-04-12 13:45:00,29.56,29.59,29.56,29.57,6200.0,26.8781,26.9053,26.8781,26.8871,6200.0
2013-04-12 13:50:00,29.58,29.59,29.57,29.57,5700.0,26.8962,26.9053,26.8871,26.8871,5700.0
2013-04-12 13:55:00,29.56,29.57,29.55,29.57,13800.0,26.8781,26.8871,26.869,26.8871,13800.0
2013-04-12 14:00:00,29.58,29.58,29.56,29.57,6800.0,26.8962,26.8962,26.8781,26.8871,6800.0
2013-04-12 14:05:00,29.56,29.57,29.55,29.57,7000.0,26.8781,26.8871,26.869,26.8871,7000.0
2013-04-12 14:10:00,29.57,29.58,29.56,29.57,6700.0,26.8871,26.8962,26.8781,26.8871,6700.0
2013-04-12 14:15:00,29.57,29.58,29.56,29.56,10000.0,26.8871,26.8962,26.8781,26.8781,10000.0
2013-04-12 14:20:00,29.57,29.58,29.55,29.57,3000.0,26.8871,26.8962,26.869,26.8871,3000.0
2013-04-12 14:25:00,29.56,29.57,29.54,29.54,8000.0,26.8781,26.8871,26.8599,26.8599,8000.0
2013-04-12 14:30:00,29.54,29.55,29.53,29.55,9800.0,26.8599,26.869,26.8508,26.869,9800.0
2013-04-12 14:35:00,29.56,29.58,29.55,29.58,10600.0,26.8781,26.8962,26.869,26.8962,10600.0
2013-04-12 14:40:00,29.58,29.6,29.57,29.58,7100.0,26.8962,26.9144,26.8871,26.8962,7100.0
2013-04-12 14:45:00,29.58,29.59,29.56,29.57,8900.0,26.8962,26.9053,26.8781,26.8871,8900.0
2013-04-12 14:50:00,29.57,29.58,29.55,29.57,11500.0,26.8871,26.8962,26.869,26.8871,11500.0
2013-04-12 14:55:00,29.57,29.58,29.55,29.57,13100.0,26.8871,26.8962,26.869,26.8871,13100.0
2013-04-12 15:00:00,29.56,29.57,29.55,29.56,9200.0,26.8781,26.8871,26.869,26.8781,9200.0
2013-04-12 15:05:00,29.57,29.57,29.56,29.57,5100.0,26.8871,26.8871,26.8781,26.8871,5100.0
2013-04-12 15:10:00,29.56,29.59,29.56,29.57,11000.0,26.8781,26.9053,26.8781,26.8871,11000.0
2013-04-12 15:15:00,29.58,29.6,29.56,29.59,38100.0,26.8962,26.9144,26.8781,26.9053,38100.0
2013-04-12 15:20:00,29.59,29.6,29.58,29.58,29500.0,26.9053,26.9144,26.8962,26.8962,29500.0
2013-04-12 15:25:00,29.58,29.61,29.57,29.6,23000.0,26.8962,26.9235,26.8871,26.9144,23000.0
2013-04-12 15:30:00,29.6,29.61,29.58,29.59,38800.0,26.9144,26.9235,26.8962,26.9053,38800.0
2013-04-12 15:35:00,29.59,29.61,29.58,29.6,28100.0,26.9053,26.9235,26.8962,26.9144,28100.0
2013-04-12 15:40:00,29.61,29.63,29.59,29.62,25500.0,26.9235,26.9417,26.9053,26.9326,25500.0
2013-04-12 15:45:00,29.61,29.62,29.6,29.61,47800.0,26.9235,26.9326,26.9144,26.9235,47800.0
2013-04-12 15:50:00,29.61,29.63,29.58,29.6,73800.0,26.9235,26.9417,26.8962,26.9144,73800.0
2013-04-12 15:55:00,29.6,29.64,29.6,29.63,114900.0,26.9144,26.9508,26.9144,26.9417,114900.0
2013-04-15 09:30:00,29.51,29.56,29.33,29.35,102100.0,26.8326,26.8781,26.6689,26.6871,102100.0
2013-04-15 09:35:00,29.35,29.44,29.31,29.43,92500.0,26.6871,26.7689,26.6507,26.7599,92500.0
2013-04-15 09:40:00,29.43,29.43,29.31,29.34,87400.0,26.7599,26.7599,26.6507,26.678,87400.0
2013-04-15 09:45:00,29.33,29.34,29.21,29.21,41100.0,26.6689,26.678,26.5598,26.5598,41100.0
2013-04-15 09:50:00,29.21,29.27,29.17,29.26,45800.0,26.5598,26.6144,26.5234,26.6053,45800.0
2013-04-15 09:55:00,29.27,29.29,29.26,29.29,33000.0,26.6144,26.6326,26.6053,26.6326,33000.0
2013-04-15 10:00:00,29.28,29.29,29.05,29.06,318700.0,26.6235,26.6326,26.4143,26.4234,318700.0
2013-04-15 10:05:00,29.07,29.07,28.86,28.91,331400.0,26.4325,26.4325,26.2416,26.287,331400.0
2013-04-15 10:10:00,28.92,28.97,28.89,28.97,150100.0,26.2961,26.3416,26.2688,26.3416,150100.0
2013-04-15 10:15:00,28.97,29.02,28.96,29.01,64900.0,26.3416,26.3871,26.3325,26.378,64900.0
2013-04-15 10:20:00,29.02,29.06,28.93,28.96,40900.0,26.3871,26.4234,26.3052,26.3325,40900.0
2013-04-15 10:25:00,28.96,28.97,28.88,28.95,100700.0,26.3325,26.3416,26.2598,26.3234,100700.0
2013-04-15 10:30:00,28.95,28.97,28.91,28.97,30800.0,26.3234,26.3416,26.287,26.3416,30800.0
2013-04-15 10:35:00,28.97,28.98,28.91,28.98,43300.0,26.3416,26.3507,26.287,26.3507,43300.0
2013-04-15 10:40:00,28.98,29.0,28.9,28.98,60600.0,26.3507,26.3689,26.2779,26.3507,60600.0
2013-04-15 10:45:00,28.99,29.03,28.98,29.02,31500.0,26.3598,26.3961,26.3507,26.3871,31500.0
2013-04-15 10:50:00,29.01,29.03,28.96,28.98,61100.0,26.378,26.3961,26.3325,26.3507,61100.0
2013-04-15 10:55:00,28.97,29.06,28.95,29.06,20200.0,26.3416,26.4234,26.3234,26.4234,20200.0
2013-04-15 11:00:00,29.05,29.06,29.01,29.01,27700.0,26.4143,26.4234,26.378,26.378,27700.0
2013-04-15 11:05:00,29.01,29.03,28.98,28.99,33900.0,26.378,26.3961,26.3507,26.3598,33900.0
2013-04-15 11:10:00,28.99,29.0,28.95,28.95,35000.0,26.3598,26.3689,26.3234,26.3234,35000.0
2013-04-15 11:15:00,28.95,28.95,28.9,28.91,46200.0,26.3234,26.3234,26.2779,26.287,46200.0
2013-04-15 11:20:00,28.91,28.92,28.88,28.9,36100.0,26.287,26.2961,26.2598,26.2779,36100.0
2013-04-15 11:25:00,28.89,28.89,28.83,28.86,49600.0,26.2688,26.2688,26.2143,26.2416,49600.0
2013-04-15 11:30:00,28.86,28.87,28.79,28.82,131900.0,26.2416,26.2507,26.1779,26.2052,131900.0
2013-04-15 11:35:00,28.82,28.86,28.82,28.85,51500.0,26.2052,26.2416,26.2052,26.2325,51500.0
2013-04-15 11:40:00,28.85,28.85,28.83,28.84,28700.0,26.2325,26.2325,26.2143,26.2234,28700.0
2013-04-15 11:45:00,28.83,28.84,28.76,28.76,44400.0,26.2143,26.2234,26.1506,26.1506,44400.0
2013-04-15 11:50:00,28.76,28.77,28.65,28.65,52500.0,26.1506,26.1597,26.0506,26.0506,52500.0
2013-04-15 11:55:00,28.65,28.68,28.64,28.67,36100.0,26.0506,26.0779,26.0415,26.0688,36100.0
2013-04-15 12:00:00,28.67,28.69,28.58,28.63,46400.0,26.0688,26.087,25.987,26.0324,46400.0
2013-04-15 12:05:00,28.64,28.67,28.64,28.67,14400.0,26.0415,26.0688,26.0415,26.0688,14400.0
2013-04-15 12:10:00,28.67,28.74,28.66,28.74,97500.0,26.0688,26.1325,26.0597,26.1325,97500.0
2013-04-15 12:15:00,28.73,28.73,28.69,28.69,26100.0,26.1234,26.1234,26.087,26.087,26100.0
2013-04-15 12:20:00,28.69,28.69,28.59,28.59,15400.0,26.087,26.087,25.9961,25.9961,15400.0
2013-04-15 12:25:00,28.58,28.58,28.51,28.54,50300.0,25.987,25.987,25.9233,25.9506,50300.0
2013-04-15 12:30:00,28.53,28.53,28.48,28.49,36600.0,25.9415,25.9415,25.896,25.9051,36600.0
2013-04-15 12:35:00,28.47,28.47,28.42,28.44,65700.0,25.887,25.887,25.8415,25.8597,65700.0
2013-04-15 12:40:00,28.44,28.48,28.43,28.46,62600.0,25.8597,25.896,25.8506,25.8779,62600.0
2013-04-15 12:45:00,28.47,28.47,28.38,28.43,102100.0,25.887,25.887,25.8051,25.8506,102100.0
2013-04-15 12:50:00,28.43,28.44,28.35,28.35,117000.0,25.8506,25.8597,25.7778,25.7778,117000.0
2013-04-15 12:55:00,28.35,28.35,28.31,28.33,175900.0,25.7778,25.7778,25.7415,25.7597,175900.0
2013-04-15 13:00:00,28.34,28.36,28.33,28.36,76500.0,25.7687,25.7869,25.7597,25.7869,76500.0
2013-04-15 13:05:00,28.37,28.38,28.32,28.38,45200.0,25.796,25.8051,25.7506,25.8051,45200.0
2013-04-15 13:10:00,28.38,28.42,28.37,28.41,65600.0,25.8051,25.8415,25.796,25.8324,65600.0
2013-04-15 13:15:00,28.41,28.42,28.37,28.39,46000.0,25.8324,25.8415,25.796,25.8142,46000.0
2013-04-15 13:20:00,28.39,28.39,28.35,28.37,28000.0,25.8142,25.8142,25.7778,25.796,28000.0
2013-04-15 13:25:00,28.36,28.4,28.34,28.36,47000.0,25.7869,25.8233,25.7687,25.7869,47000.0
2013-04-15 13:30:00,28.36,28.39,28.36,28.38,63100.0,25.7869,25.8142,25.7869,25.8051,63100.0
2013-04-15 13:35:00,28.39,28.42,28.38,28.42,147500.0,25.8142,25.8415,25.8051,25.8415,147500.0
2013-04-15 13:40:00,28.43,28.44,28.38,28.4,24000.0,25.8506,25.8597,25.8051,25.8233,24000.0
2013-04-15 13:45:00,28.4,28.42,28.38,28.42,23200.0,25.8233,25.8415,25.8051,25.8415,23200.0
2013-04-15 13:50:00,28.41,28.43,28.4,28.43,32800.0,25.8324,25.8506,25.8233,25.8506,32800.0
2013-04-15 13:55:00,28.43,28.44,28.4,28.41,22500.0,25.8506,25.8597,25.8233,25.8324,22500.0
2013-04-15 14:00:00,28.41,28.41,28.34,28.34,42100.0,25.8324,25.8324,25.7687,25.7687,42100.0
2013-04-15 14:05:00,28.34,28.34,28.27,28.3,68700.0,25.7687,25.7687,25.7051,25.7324,68700.0
2013-04-15 14:10:00,28.3,28.3,28.27,28.29,64800.0,25.7324,25.7324,25.7051,25.7233,64800.0
2013-04-15 14:15:00,28.29,28.3,28.25,28.26,69300.0,25.7233,25.7324,25.6869,25.696,69300.0
2013-04-15 14:20:00,28.26,28.31,28.26,28.29,58800.0,25.696,25.7415,25.696,25.7233,58800.0
2013-04-15 14:25:00,28.29,28.3,28.27,28.28,63500.0,25.7233,25.7324,25.7051,25.7142,63500.0
2013-04-15 14:30:00,28.29,28.31,28.26,28.27,84200.0,25.7233,25.7415,25.696,25.7051,84200.0
2013-04-15 14:35:00,28.28,28.34,28.27,28.32,62000.0,25.7142,25.7687,25.7051,25.7506,62000.0
2013-04-15 14:40:00,28.33,28.38,28.31,28.38,70500.0,25.7597,25.8051,25.7415,25.8051,70500.0
2013-04-15 14:45:00,28.37,28.46,28.37,28.43,106300.0,25.796,25.8779,25.796,25.8506,106300.0
2013-04-15 14:50:00,28.44,28.45,28.41,28.41,58200.0,25.8597,25.8688,25.8324,25.8324,58200.0
2013-04-15 14:55:00,28.41,28.41,28.28,28.3,150700.0,25.8324,25.8324,25.7142,25.7324,150700.0
2013-04-15 15:00:00,28.3,28.3,28.23,28.28,129900.0,25.7324,25.7324,25.6687,25.7142,129900.0
2013-04-15 15:05:00,28.27,28.28,28.18,28.22,113700.0,25.7051,25.7142,25.6233,25.6596,113700.0
2013-04-15 15:10:00,28.22,28.23,28.16,28.18,91500.0,25.6596,25.6687,25.6051,25.6233,91500.0
2013-04-15 15:15:00,28.17,28.27,28.17,28.23,158800.0,25.6142,25.7051,25.6142,25.6687,158800.0
2013-04-15 15:20:00,28.23,28.29,28.21,28.24,541800.0,25.6687,25.7233,25.6505,25.6778,541800.0
2013-04-15 15:25:00,28.24,28.24,28.18,28.2,180000.0,25.6778,25.6778,25.6233,25.6414,180000.0
2013-04-15 15:30:00,28.2,28.22,28.15,28.15,275300.0,25.6414,25.6596,25.596,25.596,275300.0
2013-04-15 15:35:00,28.16,28.16,28.09,28.11,174400.0,25.6051,25.6051,25.5414,25.5596,174400.0
2013-04-15 15:40:00,28.12,28.16,28.11,28.16,121600.0,25.5687,25.6051,25.5596,25.6051,121600.0
2013-04-15 15:45:00,28.16,28.22,28.15,28.18,202700.0,25.6051,25.6596,25.596,25.6233,202700.0
2013-04-15 15:50:00,28.18,28.24,28.17,28.19,354500.0,25.6233,25.6778,25.6142,25.6324,354500.0
2013-04-15 15:55:00,28.2,28.21,28.15,28.15,523900.0,25.6414,25.6505,25.596,25.596,523900.0
2013-04-16 09:30:00,28.63,28.78,28.55,28.66,152300.0,26.0324,26.1688,25.9597,26.0597,152300.0
2013-04-16 09:35:00,28.66,28.71,28.61,28.63,55400.0,26.0597,26.1052,26.0142,26.0324,55400.0
2013-04-16 09:40:00,28.65,28.65,28.42,28.48,131200.0,26.0506,26.0506,25.8415,25.896,131200.0
2013-04-16 09:45:00,28.46,28.51,28.4,28.5,189700.0,25.8779,25.9233,25.8233,25.9142,189700.0
2013-04-16 09:50:00,28.5,28.53,28.38,28.4,133700.0,25.9142,25.9415,25.8051,25.8233,133700.0
2013-04-16 09:55:00,28.4,28.44,28.36,28.39,32700.0,25.8233,25.8597,25.7869,25.8142,32700.0
2013-04-16 10:00:00,28.39,28.43,28.36,28.42,57800.0,25.8142,25.8506,25.7869,25.8415,57800.0
2013-04-16 10:05:00,28.42,28.51,28.42,28.49,281600.0,25.8415,25.9233,25.8415,25.9051,281600.0
2013-04-16 10:10:00,28.48,28.52,28.47,28.48,44700.0,25.896,25.9324,25.887,25.896,44700.0
2013-04-16 10:15:00,28.48,28.52,28.4,28.4,63300.0,25.896,25.9324,25.8233,25.8233,63300.0
2013-04-16 10:20:00,28.4,28.46,28.4,28.43,35600.0,25.8233,25.8779,25.8233,25.8506,35600.0
2013-04-16 10:25:00,28.43,28.46,28.34,28.35,76500.0,25.8506,25.8779,25.7687,25.7778,76500.0
2013-04-16 10:30:00,28.35,28.43,28.35,28.4,43000.0,25.7778,25.8506,25.7778,25.8233,43000.0
2013-04-16 10:35:00,28.41,28.41,28.34,28.35,25800.0,25.8324,25.8324,25.7687,25.7778,25800.0
2013-04-16 10:40:00,28.35,28.39,28.3,28.3,237400.0,25.7778,25.8142,25.7324,25.7324,237400.0
2013-04-16 10:45:00,28.28,28.3,28.26,28.3,63800.0,25.7142,25.7324,25.696,25.7324,63800.0
2013-04-16 10:50:00,28.3,28.32,28.29,28.31,51100.0,25.7324,25.7506,25.7233,25.7415,51100.0
2013-04-16 10:55:00,28.31,28.35,28.3,28.35,16200.0,25.7415,25.7778,25.7324,25.7778,16200.0
2013-04-16 11:00:00,28.36,28.42,28.36,28.41,60700.0,25.7869,25.8415,25.7869,25.8324,60700.0
2013-04-16 11:05:00,28.41,28.41,28.36,28.4,43100.0,25.8324,25.8324,25.7869,25.8233,43100.0
2013-04-16 11:10:00,28.41,28.45,28.4,28.42,34000.0,25.8324,25.8688,25.8233,25.8415,34000.0
2013-04-16 11:15:00,28.42,28.44,28.34,28.34,119700.0,25.8415,25.8597,25.7687,25.7687,119700.0
2013-04-16 11:20:00,28.35,28.37,28.31,28.31,52700.0,25.7778,25.796,25.7415,25.7415,52700.0
2013-04-16 11:25:00,28.31,28.32,28.27,28.32,54400.0,25.7415,25.7506,25.7051,25.7506,54400.0
2013-04-16 11:30:00,28.31,28.35,28.28,28.3,34900.0,25.7415,25.7778,25.7142,25.7324,34900.0
2013-04-16 11:35:00,28.3,28.32,28.3,28.31,17200.0,25.7324,25.7506,25.7324,25.7415,17200.0
2013-04-16 11:40:00,28.31,28.34,28.3,28.32,30000.0,25.7415,25.7687,25.7324,25.7506,30000.0
2013-04-16 11:45:00,28.32,28.36,28.32,28.35,51900.0,25.7506,25.7869,25.7506,25.7778,51900.0
2013-04-16 11:50:00,28.35,28.47,28.35,28.47,61500.0,25.7778,25.887,25.7778,25.887,61500.0
2013-04-16 11:55:00,28.46,28.46,28.41,28.44,26300.0,25.8779,25.8779,25.8324,25.8597,26300.0
2013-04-16 12:00:00,28.44,28.46,28.41,28.43,27400.0,25.8597,25.8779,25.8324,25.8506,27400.0
2013-04-16 12:05:00,28.43,28.43,28.37,28.39,19700.0,25.8506,25.8506,25.796,25.8142,19700.0
2013-04-16 12:10:00,28.39,28.41,28.39,28.39,21600.0,25.8142,25.8324,25.8142,25.8142,21600.0
2013-04-16 12:15:00,28.4,28.43,28.4,28.41,64700.0,25.8233,25.8506,25.8233,25.8324,64700.0
2013-04-16 12:20:00,28.41,28.41,28.37,28.38,32300.0,25.8324,25.8324,25.796,25.8051,32300.0
2013-04-16 12:25:00,28.38,28.39,28.36,28.38,23800.0,25.8051,25.8142,25.7869,25.8051,23800.0
2013-04-16 12:30:00,28.39,28.43,28.38,28.42,22700.0,25.8142,25.8506,25.8051,25.8415,22700.0
2013-04-16 12:35:00,28.42,28.42,28.37,28.37,14800.0,25.8415,25.8415,25.796,25.796,14800.0
2013-04-16 12:40:00,28.37,28.39,28.37,28.38,5600.0,25.796,25.8142,25.796,25.8051,5600.0
2013-04-16 12:45:00,28.38,28.44,28.38,28.41,28800.0,25.8051,25.8597,25.8051,25.8324,28800.0
2013-04-16 12:50:00,28.41,28.47,28.4,28.46,39100.0,25.8324,25.887,25.8233,25.8779,39100.0
2013-04-16 12:55:00,28.47,28.5,28.47,28.48,88000.0,25.887,25.9142,25.887,25.896,88000.0
2013-04-16 13:00:00,28.48,28.52,28.48,28.52,155500.0,25.896,25.9324,25.896,25.9324,155500.0
2013-04-16 13:05:00,28.52,28.55,28.51,28.51,39900.0,25.9324,25.9597,25.9233,25.9233,39900.0
2013-04-16 13:10:00,28.51,28.51,28.48,28.48,34000.0,25.9233,25.9233,25.896,25.896,34000.0
2013-04-16 13:15:00,28.47,28.53,28.47,28.53,18800.0,25.887,25.9415,25.887,25.9415,18800.0
2013-04-16 13:20:00,28.52,28.55,28.52,28.54,14400.0,25.9324,25.9597,25.9324,25.9506,14400.0
2013-04-16 13:25:00,28.54,28.56,28.53,28.56,15900.0,25.9506,25.9688,25.9415,25.9688,15900.0
2013-04-16 13:30:00,28.55,28.59,28.53,28.55,35700.0,25.9597,25.9961,25.9415,25.9597,35700.0
2013-04-16 13:35:00,28.55,28.55,28.52,28.53,16700.0,25.9597,25.9597,25.9324,25.9415,16700.0
2013-04-16 13:40:00,28.53,28.53,28.5,28.51,18100.0,25.9415,25.9415,25.9142,25.9233,18100.0
2013-04-16 13:45:00,28.51,28.52,28.47,28.47,142000.0,25.9233,25.9324,25.887,25.887,142000.0
2013-04-16 13:50:00,28.47,28.5,28.47,28.48,27600.0,25.887,25.9142,25.887,25.896,27600.0
2013-04-16 13:55:00,28.48,28.48,28.47,28.48,12700.0,25.896,25.896,25.887,25.896,12700.0
2013-04-16 14:00:00,28.48,28.5,28.47,28.49,10300.0,25.896,25.9142,25.887,25.9051,10300.0
2013-04-16 14:05:00,28.49,28.52,28.49,28.51,31600.0,25.9051,25.9324,25.9051,25.9233,31600.0
2013-04-16 14:10:00,28.51,28.52,28.48,28.52,18300.0,25.9233,25.9324,25.896,25.9324,18300.0
2013-04-16 14:15:00,28.52,28.52,28.49,28.5,52000.0,25.9324,25.9324,25.9051,25.9142,52000.0
2013-04-16 14:20:00,28.49,28.51,28.49,28.5,12600.0,25.9051,25.9233,25.9051,25.9142,12600.0
2013-04-16 14:25:00,28.5,28.53,28.48,28.53,79600.0,25.9142,25.9415,25.896,25.9415,79600.0
2013-04-16 14:30:00,28.52,28.52,28.49,28.49,17100.0,25.9324,25.9324,25.9051,25.9051,17100.0
2013-04-16 14:35:00,28.49,28.52,28.49,28.52,28800.0,25.9051,25.9324,25.9051,25.9324,28800.0
2013-04-16 14:40:00,28.52,28.53,28.51,28.52,8400.0,25.9324,25.9415,25.9233,25.9324,8400.0
2013-04-16 14:45:00,28.52,28.55,28.52,28.53,18600.0,25.9324,25.9597,25.9324,25.9415,18600.0
2013-04-16 14:50:00,28.53,28.56,28.53,28.56,29600.0,25.9415,25.9688,25.9415,25.9688,29600.0
2013-04-16 14:55:00,28.54,28.55,28.51,28.52,33000.0,25.9506,25.9597,25.9233,25.9324,33000.0
2013-04-16 15:00:00,28.52,28.54,28.51,28.53,65000.0,25.9324,25.9506,25.9233,25.9415,65000.0
2013-04-16 15:05:00,28.54,28.57,28.53,28.55,62200.0,25.9506,25.9779,25.9415,25.9597,62200.0
2013-04-16 15:10:00,28.55,28.58,28.54,28.57,30500.0,25.9597,25.987,25.9506,25.9779,30500.0
2013-04-16 15:15:00,28.58,28.64,28.58,28.62,46300.0,25.987,26.0415,25.987,26.0233,46300.0
2013-04-16 15:20:00,28.62,28.64,28.62,28.63,31600.0,26.0233,26.0415,26.0233,26.0324,31600.0
2013-04-16 15:25:00,28.64,28.65,28.62,28.65,49800.0,26.0415,26.0506,26.0233,26.0506,49800.0
2013-04-16 15:30:00,28.65,28.67,28.65,28.67,33300.0,26.0506,26.0688,26.0506,26.0688,33300.0
2013-04-16 15:35:00,28.67,28.72,28.66,28.71,42300.0,26.0688,26.1143,26.0597,26.1052,42300.0
2013-04-16 15:40:00,28.71,28.75,28.69,28.69,990100.0,26.1052,26.1415,26.087,26.087,990100.0
2013-04-16 15:45:00,28.69,28.7,28.67,28.69,279300.0,26.087,26.0961,26.0688,26.087,279300.0
2013-04-16 15:50:00,28.69,28.71,28.66,28.69,279400.0,26.087,26.1052,26.0597,26.087,279400.0
2013-04-16 15:55:00,28.69,28.75,28.68,28.73,356500.0,26.087,26.1415,26.0779,26.1234,356500.0
2013-04-17 09:30:00,28.37,28.51,28.37,28.42,124600.0,25.796,25.9233,25.796,25.8415,124600.0
2013-04-17 09:35:00,28.42,28.42,28.18,28.23,391000.0,25.8415,25.8415,25.6233,25.6687,391000.0
2013-04-17 09:40:00,28.18,28.22,28.1,28.21,454300.0,25.6233,25.6596,25.5505,25.6505,454300.0
2013-04-17 09:45:00,28.21,28.34,28.2,28.32,380100.0,25.6505,25.7687,25.6414,25.7506,380100.0
2013-04-17 09:50:00,28.31,28.36,28.27,28.34,260900.0,25.7415,25.7869,25.7051,25.7687,260900.0
2013-04-17 09:55:00,28.34,28.38,28.3,28.32,89100.0,25.7687,25.8051,25.7324,25.7506,89100.0
2013-04-17 10:00:00,28.31,28.38,28.25,28.25,166300.0,25.7415,25.8051,25.6869,25.6869,166300.0
2013-04-17 10:05:00,28.25,28.31,28.24,28.3,67600.0,25.6869,25.7415,25.6778,25.7324,67600.0
2013-04-17 10:10:00,28.3,28.33,28.27,28.28,51100.0,25.7324,25.7597,25.7051,25.7142,51100.0
2013-04-17 10:15:00,28.28,28.31,28.24,28.24,213700.0,25.7142,25.7415,25.6778,25.6778,213700.0
2013-04-17 10:20:00,28.24,28.26,28.21,28.26,42300.0,25.6778,25.696,25.6505,25.696,42300.0
2013-04-17 10:25:00,28.26,28.27,28.23,28.25,26200.0,25.696,25.7051,25.6687,25.6869,26200.0
2013-04-17 10:30:00,28.24,28.24,28.2,28.22,31600.0,25.6778,25.6778,25.6414,25.6596,31600.0
2013-04-17 10:35:00,28.22,28.24,28.15,28.15,88700.0,25.6596,25.6778,25.596,25.596,88700.0
2013-04-17 10:40:00,28.14,28.19,28.08,28.09,197300.0,25.5869,25.6324,25.5323,25.5414,197300.0
2013-04-17 10:45:00,28.09,28.14,28.05,28.1,263800.0,25.5414,25.5869,25.5051,25.5505,263800.0
2013-04-17 10:50:00,28.1,28.11,28.04,28.05,224900.0,25.5505,25.5596,25.496,25.5051,224900.0
2013-04-17 10:55:00,28.05,28.06,27.95,27.97,219900.0,25.5051,25.5141,25.4141,25.4323,219900.0
2013-04-17 11:00:00,27.95,28.01,27.94,27.98,134100.0,25.4141,25.4687,25.405,25.4414,134100.0
2013-04-17 11:05:00,27.99,28.03,27.93,27.99,28100.0,25.4505,25.4869,25.3959,25.4505,28100.0
2013-04-17 11:10:00,27.98,28.02,27.97,28.02,107400.0,25.4414,25.4778,25.4323,25.4778,107400.0
2013-04-17 11:15:00,28.02,28.07,27.98,28.07,91400.0,25.4778,25.5232,25.4414,25.5232,91400.0
2013-04-17 11:20:00,28.07,28.16,28.06,28.13,63400.0,25.5232,25.6051,25.5141,25.5778,63400.0
2013-04-17 11:25:00,28.13,28.21,28.13,28.16,537300.0,25.5778,25.6505,25.5778,25.6051,537300.0
2013-04-17 11:30:00,28.16,28.16,28.08,28.09,155600.0,25.6051,25.6051,25.5323,25.5414,155600.0
2013-04-17 11:35:00,28.09,28.15,28.09,28.14,197100.0,25.5414,25.596,25.5414,25.5869,197100.0
2013-04-17 11:40:00,28.15,28.21,28.15,28.18,71900.0,25.596,25.6505,25.596,25.6233,71900.0
2013-04-17 11:45:00,28.18,28.18,28.14,28.14,42400.0,25.6233,25.6233,25.5869,25.5869,42400.0
2013-04-17 11:50:00,28.14,28.18,28.13,28.18,85400.0,25.5869,25.6233,25.5778,25.6233,85400.0
2013-04-17 11:55:00,28.17,28.17,28.12,28.15,72600.0,25.6142,25.6142,25.5687,25.596,72600.0
2013-04-17 12:00:00,28.16,28.19,28.13,28.13,43600.0,25.6051,25.6324,25.5778,25.5778,43600.0
2013-04-17 12:05:00,28.14,28.18,28.09,28.09,70500.0,25.5869,25.6233,25.5414,25.5414,70500.0
2013-04-17 12:10:00,28.1,28.14,28.08,28.12,171500.0,25.5505,25.5869,25.5323,25.5687,171500.0
2013-04-17 12:15:00,28.12,28.12,28.06,28.09,83500.0,25.5687,25.5687,25.5141,25.5414,83500.0
2013-04-17 12:20:00,28.08,28.1,28.05,28.09,65900.0,25.5323,25.5505,25.5051,25.5414,65900.0
2013-04-17 12:25:00,28.09,28.09,27.99,28.01,140100.0,25.5414,25.5414,25.4505,25.4687,140100.0
2013-04-17 12:30:00,28.02,28.04,28.0,28.03,110800.0,25.4778,25.496,25.4596,25.4869,110800.0
2013-04-17 12:35:00,28.03,28.06,28.02,28.05,122700.0,25.4869,25.5141,25.4778,25.5051,122700.0
2013-04-17 12:40:00,28.03,28.04,28.0,28.03,63600.0,25.4869,25.496,25.4596,25.4869,63600.0
2013-04-17 12:45:00,28.03,28.06,28.0,28.0,79900.0,25.4869,25.5141,25.4596,25.4596,79900.0
2013-04-17 12:50:00,28.0,28.02,27.97,28.01,147300.0,25.4596,25.4778,25.4323,25.4687,147300.0
2013-04-17 12:55:00,28.01,28.05,28.0,28.04,60800.0,25.4687,25.5051,25.4596,25.496,60800.0
2013-04-17 13:00:00,28.04,28.1,28.03,28.09,61100.0,25.496,25.5505,25.4869,25.5414,61100.0
2013-04-17 13:05:00,28.09,28.09,28.05,28.07,197100.0,25.5414,25.5414,25.5051,25.5232,197100.0
2013-04-17 13:10:00,28.08,28.08,28.04,28.04,57600.0,25.5323,25.5323,25.496,25.496,57600.0
2013-04-17 13:15:00,28.04,28.08,28.04,28.05,49100.0,25.496,25.5323,25.496,25.5051,49100.0
2013-04-17 13:20:00,28.05,28.09,28.05,28.07,132200.0,25.5051,25.5414,25.5051,25.5232,132200.0
2013-04-17 13:25:00,28.07,28.07,28.03,28.04,489500.0,25.5232,25.5232,25.4869,25.496,489500.0
2013-04-17 13:30:00,28.04,28.07,28.03,28.04,313100.0,25.496,25.5232,25.4869,25.496,313100.0
2013-04-17 13:35:00,28.04,28.09,28.04,28.09,229900.0,25.496,25.5414,25.496,25.5414,229900.0
2013-04-17 13:40:00,28.09,28.17,28.08,28.17,73900.0,25.5414,25.6142,25.5323,25.6142,73900.0
2013-04-17 13:45:00,28.17,28.23,28.17,28.21,117900.0,25.6142,25.6687,25.6142,25.6505,117900.0
2013-04-17 13:50:00,28.21,28.21,28.15,28.15,76500.0,25.6505,25.6505,25.596,25.596,76500.0
2013-04-17 13:55:00,28.16,28.17,28.11,28.12,61800.0,25.6051,25.6142,25.5596,25.5687,61800.0
2013-04-17 14:00:00,28.13,28.15,28.11,28.13,98200.0,25.5778,25.596,25.5596,25.5778,98200.0
2013-04-17 14:05:00,28.13,28.2,28.13,28.15,64100.0,25.5778,25.6414,25.5778,25.596,64100.0
2013-04-17 14:10:00,28.15,28.19,28.14,28.18,94500.0,25.596,25.6324,25.5869,25.6233,94500.0
2013-04-17 14:15:00,28.18,28.2,28.15,28.15,98500.0,25.6233,25.6414,25.596,25.596,98500.0
2013-04-17 14:20:00,28.15,28.21,28.15,28.19,139800.0,25.596,25.6505,25.596,25.6324,139800.0
2013-04-17 14:25:00,28.18,28.26,28.16,28.25,336600.0,25.6233,25.696,25.6051,25.6869,336600.0
2013-04-17 14:30:00,28.25,28.29,28.22,28.27,106700.0,25.6869,25.7233,25.6596,25.7051,106700.0
2013-04-17 14:35:00,28.27,28.29,28.22,28.24,267400.0,25.7051,25.7233,25.6596,25.6778,267400.0
2013-04-17 14:40:00,28.24,28.24,28.18,28.19,111300.0,25.6778,25.6778,25.6233,25.6324,111300.0
2013-04-17 14:45:00,28.19,28.21,28.17,28.18,138100.0,25.6324,25.6505,25.6142,25.6233,138100.0
2013-04-17 14:50:00,28.18,28.21,28.17,28.19,85000.0,25.6233,25.6505,25.6142,25.6324,85000.0
2013-04-17 14:55:00,28.19,28.28,28.19,28.27,74500.0,25.6324,25.7142,25.6324,25.7051,74500.0
2013-04-17 15:00:00,28.26,28.28,28.23,28.27,129700.0,25.696,25.7142,25.6687,25.7051,129700.0
2013-04-17 15:05:00,28.27,28.31,28.25,28.31,180900.0,25.7051,25.7415,25.6869,25.7415,180900.0
2013-04-17 15:10:00,28.3,28.32,28.28,28.32,301500.0,25.7324,25.7506,25.7142,25.7506,301500.0
2013-04-17 15:15:00,28.32,28.42,28.32,28.39,318700.0,25.7506,25.8415,25.7506,25.8142,318700.0
2013-04-17 15:20:00,28.39,28.4,28.35,28.4,88000.0,25.8142,25.8233,25.7778,25.8233,88000.0
2013-04-17 15:25:00,28.4,28.47,28.37,28.44,335500.0,25.8233,25.887,25.796,25.8597,335500.0
2013-04-17 15:30:00,28.45,28.46,28.38,28.41,431400.0,25.8688,25.8779,25.8051,25.8324,431400.0
2013-04-17 15:35:00,28.41,28.45,28.4,28.4,354900.0,25.8324,25.8688,25.8233,25.8233,354900.0
2013-04-17 15:40:00,28.39,28.42,28.37,28.4,261600.0,25.8142,25.8415,25.796,25.8233,261600.0
2013-04-17 15:45:00,28.4,28.43,28.37,28.41,320800.0,25.8233,25.8506,25.796,25.8324,320800.0
2013-04-17 15:50:00,28.41,28.43,28.39,28.42,338200.0,25.8324,25.8506,25.8142,25.8415,338200.0
2013-04-17 15:55:00,28.42,28.43,28.38,28.39,490000.0,25.8415,25.8506,25.8051,25.8142,490000.0
2013-04-18 09:30:00,28.33,28.5,28.33,28.35,59400.0,25.7597,25.9142,25.7597,25.7778,59400.0
2013-04-18 09:35:00,28.37,28.37,28.14,28.16,70400.0,25.796,25.796,25.5869,25.6051,70400.0
2013-04-18 09:40:00,28.15,28.25,28.13,28.24,44900.0,25.596,25.6869,25.5778,25.6778,44900.0
2013-04-18 09:45:00,28.23,28.33,28.23,28.27,33400.0,25.6687,25.7597,25.6687,25.7051,33400.0
2013-04-18 09:50:00,28.27,28.27,28.17,28.2,33300.0,25.7051,25.7051,25.6142,25.6414,33300.0
2013-04-18 09:55:00,28.2,28.25,28.14,28.23,74300.0,25.6414,25.6869,25.5869,25.6687,74300.0
2013-04-18 10:00:00,28.22,28.22,28.04,28.04,74300.0,25.6596,25.6596,25.496,25.496,74300.0
2013-04-18 10:05:00,28.06,28.16,28.06,28.11,168800.0,25.5141,25.6051,25.5141,25.5596,168800.0
2013-04-18 10:10:00,28.11,28.18,28.05,28.18,184200.0,25.5596,25.6233,25.5051,25.6233,184200.0
2013-04-18 10:15:00,28.18,28.2,28.11,28.11,67200.0,25.6233,25.6414,25.5596,25.5596,67200.0
2013-04-18 10:20:00,28.12,28.18,28.12,28.14,52500.0,25.5687,25.6233,25.5687,25.5869,52500.0
2013-04-18 10:25:00,28.16,28.21,28.1,28.21,61600.0,25.6051,25.6505,25.5505,25.6505,61600.0
2013-04-18 10:30:00,28.21,28.35,28.21,28.34,138500.0,25.6505,25.7778,25.6505,25.7687,138500.0
2013-04-18 10:35:00,28.34,28.35,28.3,28.3,32500.0,25.7687,25.7778,25.7324,25.7324,32500.0
2013-04-18 10:40:00,28.3,28.39,28.29,28.38,21900.0,25.7324,25.8142,25.7233,25.8051,21900.0
2013-04-18 10:45:00,28.39,28.45,28.35,28.4,70400.0,25.8142,25.8688,25.7778,25.8233,70400.0
2013-04-18 10:50:00,28.41,28.46,28.4,28.46,19300.0,25.8324,25.8779,25.8233,25.8779,19300.0
2013-04-18 10:55:00,28.46,28.46,28.38,28.39,77900.0,25.8779,25.8779,25.8051,25.8142,77900.0
2013-04-18 11:00:00,28.39,28.4,28.32,28.34,42800.0,25.8142,25.8233,25.7506,25.7687,42800.0
2013-04-18 11:05:00,28.34,28.35,28.3,28.33,38400.0,25.7687,25.7778,25.7324,25.7597,38400.0
2013-04-18 11:10:00,28.34,28.38,28.34,28.38,18900.0,25.7687,25.8051,25.7687,25.8051,18900.0
2013-04-18 11:15:00,28.37,28.42,28.36,28.37,12700.0,25.796,25.8415,25.7869,25.796,12700.0
2013-04-18 11:20:00,28.36,28.41,28.34,28.36,27200.0,25.7869,25.8324,25.7687,25.7869,27200.0
2013-04-18 11:25:00,28.35,28.37,28.27,28.27,28200.0,25.7778,25.796,25.7051,25.7051,28200.0
2013-04-18 11:30:00,28.27,28.29,28.21,28.21,220700.0,25.7051,25.7233,25.6505,25.6505,220700.0
2013-04-18 11:35:00,28.2,28.24,28.16,28.16,44700.0,25.6414,25.6778,25.6051,25.6051,44700.0
2013-04-18 11:40:00,28.15,28.16,28.08,28.1,37800.0,25.596,25.6051,25.5323,25.5505,37800.0
2013-04-18 11:45:00,28.09,28.13,28.08,28.09,34700.0,25.5414,25.5778,25.5323,25.5414,34700.0
2013-04-18 11:50:00,28.1,28.11,28.05,28.1,79400.0,25.5505,25.5596,25.5051,25.5505,79400.0
2013-04-18 11:55:00,28.1,28.11,28.06,28.09,31500.0,25.5505,25.5596,25.5141,25.5414,31500.0
2013-04-18 12:00:00,28.09,28.11,28.05,28.08,28800.0,25.5414,25.5596,25.5051,25.5323,28800.0
2013-04-18 12:05:00,28.07,28.09,28.05,28.05,15800.0,25.5232,25.5414,25.5051,25.5051,15800.0
2013-04-18 12:10:00,28.05,28.09,28.05,28.08,29500.0,25.5051,25.5414,25.5051,25.5323,29500.0
2013-04-18 12:15:00,28.08,28.09,28.06,28.08,74900.0,25.5323,25.5414,25.5141,25.5323,74900.0
2013-04-18 12:20:00,28.07,28.11,28.05,28.07,37400.0,25.5232,25.5596,25.5051,25.5232,37400.0
2013-04-18 12:25:00,28.08,28.11,28.07,28.08,23900.0,25.5323,25.5596,25.5232,25.5323,23900.0
2013-04-18 12:30:00,28.06,28.1,28.04,28.09,26500.0,25.5141,25.5505,25.496,25.5414,26500.0
2013-04-18 12:35:00,28.08,28.09,28.02,28.03,26000.0,25.5323,25.5414,25.4778,25.4869,26000.0
2013-04-18 12:40:00,28.03,28.07,28.03,28.06,16200.0,25.4869,25.5232,25.4869,25.5141,16200.0
2013-04-18 12:45:00,28.07,28.11,28.06,28.1,16400.0,25.5232,25.5596,25.5141,25.5505,16400.0
2013-04-18 12:50:00,28.1,28.1,28.07,28.1,13900.0,25.5505,25.5505,25.5232,25.5505,13900.0
2013-04-18 12:55:00,28.11,28.13,28.09,28.11,26400.0,25.5596,25.5778,25.5414,25.5596,26400.0
2013-04-18 13:00:00,28.11,28.17,28.09,28.17,38200.0,25.5596,25.6142,25.5414,25.6142,38200.0
2013-04-18 13:05:00,28.17,28.19,28.15,28.18,18000.0,25.6142,25.6324,25.596,25.6233,18000.0
2013-04-18 13:10:00,28.18,28.19,28.15,28.17,14900.0,25.6233,25.6324,25.596,25.6142,14900.0
2013-04-18 13:15:00,28.17,28.17,28.1,28.1,16700.0,25.6142,25.6142,25.5505,25.5505,16700.0
2013-04-18 13:20:00,28.1,28.15,28.1,28.12,31800.0,25.5505,25.596,25.5505,25.5687,31800.0
2013-04-18 13:25:00,28.12,28.13,28.09,28.11,30500.0,25.5687,25.5778,25.5414,25.5596,30500.0
2013-04-18 13:30:00,28.1,28.1,28.07,28.08,14300.0,25.5505,25.5505,25.5232,25.5323,14300.0
2013-04-18 13:35:00,28.08,28.1,28.05,28.1,15800.0,25.5323,25.5505,25.5051,25.5505,15800.0
2013-04-18 13:40:00,28.09,28.11,28.08,28.1,17200.0,25.5414,25.5596,25.5323,25.5505,17200.0
2013-04-18 13:45:00,28.1,28.1,28.06,28.08,10900.0,25.5505,25.5505,25.5141,25.5323,10900.0
2013-04-18 13:50:00,28.07,28.09,28.05,28.09,19600.0,25.5232,25.5414,25.5051,25.5414,19600.0
2013-04-18 13:55:00,28.09,28.11,28.07,28.11,36400.0,25.5414,25.5596,25.5232,25.5596,36400.0
2013-04-18 14:00:00,28.11,28.11,28.07,28.08,11700.0,25.5596,25.5596,25.5232,25.5323,11700.0
2013-04-18 14:05:00,28.07,28.11,28.05,28.05,30700.0,25.5232,25.5596,25.5051,25.5051,30700.0
2013-04-18 14:10:00,28.05,28.08,28.04,28.06,27000.0,25.5051,25.5323,25.496,25.5141,27000.0
2013-04-18 14:15:00,28.06,28.07,28.03,28.07,47100.0,25.5141,25.5232,25.4869,25.5232,47100.0
2013-04-18 14:20:00,28.06,28.08,28.01,28.07,48100.0,25.5141,25.5323,25.4687,25.5232,48100.0
2013-04-18 14:25:00,28.06,28.09,28.06,28.08,27600.0,25.5141,25.5414,25.5141,25.5323,27600.0
2013-04-18 14:30:00,28.08,28.09,28.04,28.05,30400.0,25.5323,25.5414,25.496,25.5051,30400.0
2013-04-18 14:35:00,28.05,28.08,28.04,28.04,145500.0,25.5051,25.5323,25.496,25.496,145500.0
2013-04-18 14:40:00,28.04,28.05,28.01,28.01,148100.0,25.496,25.5051,25.4687,25.4687,148100.0
2013-04-18 14:45:00,28.01,28.03,27.96,27.99,447000.0,25.4687,25.4869,25.4232,25.4505,447000.0
2013-04-18 14:50:00,27.99,28.02,27.95,27.98,159500.0,25.4505,25.4778,25.4141,25.4414,159500.0
2013-04-18 14:55:00,27.98,27.99,27.91,27.95,199300.0,25.4414,25.4505,25.3778,25.4141,199300.0
2013-04-18 15:00:00,27.95,27.97,27.88,27.88,216100.0,25.4141,25.4323,25.3505,25.3505,216100.0
2013-04-18 15:05:00,27.89,27.95,27.89,27.94,89100.0,25.3596,25.4141,25.3596,25.405,89100.0
2013-04-18 15:10:00,27.94,27.99,27.92,27.98,56300.0,25.405,25.4505,25.3869,25.4414,56300.0
2013-04-18 15:15:00,27.97,27.98,27.93,27.96,60800.0,25.4323,25.4414,25.3959,25.4232,60800.0
2013-04-18 15:20:00,27.95,27.96,27.91,27.93,62100.0,25.4141,25.4232,25.3778,25.3959,62100.0
2013-04-18 15:25:00,27.93,27.96,27.92,27.96,72100.0,25.3959,25.4232,25.3869,25.4232,72100.0
2013-04-18 15:30:00,27.96,28.01,27.96,27.97,96000.0,25.4232,25.4687,25.4232,25.4323,96000.0
2013-04-18 15:35:00,27.97,27.98,27.93,27.95,91400.0,25.4323,25.4414,25.3959,25.4141,91400.0
2013-04-18 15:40:00,27.95,27.99,27.95,27.98,86800.0,25.4141,25.4505,25.4141,25.4414,86800.0
2013-04-18 15:45:00,27.98,28.01,27.95,27.99,210200.0,25.4414,25.4687,25.4141,25.4505,210200.0
2013-04-18 15:50:00,27.98,28.01,27.97,27.98,161400.0,25.4414,25.4687,25.4323,25.4414,161400.0
2013-04-18 15:55:00,27.99,28.02,27.96,28.02,186400.0,25.4505,25.4778,25.4232,25.4778,186400.0
2013-04-19 09:30:00,28.03,28.2,28.03,28.16,95000.0,25.4869,25.6414,25.4869,25.6051,95000.0
2013-04-19 09:35:00,28.18,28.19,28.02,28.04,421200.0,25.6233,25.6324,25.4778,25.496,421200.0
2013-04-19 09:40:00,28.04,28.11,28.01,28.08,70700.0,25.496,25.5596,25.4687,25.5323,70700.0
2013-04-19 09:45:00,28.08,28.08,27.98,27.98,64000.0,25.5323,25.5323,25.4414,25.4414,64000.0
2013-04-19 09:50:00,27.98,28.06,27.97,28.03,33400.0,25.4414,25.5141,25.4323,25.4869,33400.0
2013-04-19 09:55:00,28.03,28.13,27.98,28.13,69000.0,25.4869,25.5778,25.4414,25.5778,69000.0
2013-04-19 10:00:00,28.13,28.22,28.11,28.22,93000.0,25.5778,25.6596,25.5596,25.6596,93000.0
2013-04-19 10:05:00,28.23,28.32,28.22,28.31,55800.0,25.6687,25.7506,25.6596,25.7415,55800.0
2013-04-19 10:10:00,28.31,28.32,28.28,28.3,40700.0,25.7415,25.7506,25.7142,25.7324,40700.0
2013-04-19 10:15:00,28.31,28.31,28.25,28.28,37100.0,25.7415,25.7415,25.6869,25.7142,37100.0
2013-04-19 10:20:00,28.28,28.28,28.22,28.24,28400.0,25.7142,25.7142,25.6596,25.6778,28400.0
2013-04-19 10:25:00,28.24,28.26,28.19,28.25,61200.0,25.6778,25.696,25.6324,25.6869,61200.0
2013-04-19 10:30:00,28.26,28.3,28.24,28.3,39900.0,25.696,25.7324,25.6778,25.7324,39900.0
2013-04-19 10:35:00,28.3,28.35,28.3,28.31,192100.0,25.7324,25.7778,25.7324,25.7415,192100.0
2013-04-19 10:40:00,28.32,28.4,28.3,28.39,69300.0,25.7506,25.8233,25.7324,25.8142,69300.0
2013-04-19 10:45:00,28.39,28.41,28.31,28.35,115600.0,25.8142,25.8324,25.7415,25.7778,115600.0
2013-04-19 10:50:00,28.35,28.37,28.3,28.35,51200.0,25.7778,25.796,25.7324,25.7778,51200.0
2013-04-19 10:55:00,28.36,28.45,28.36,28.44,123100.0,25.7869,25.8688,25.7869,25.8597,123100.0
2013-04-19 11:00:00,28.43,28.45,28.39,28.41,88500.0,25.8506,25.8688,25.8142,25.8324,88500.0
2013-04-19 11:05:00,28.4,28.5,28.4,28.48,39700.0,25.8233,25.9142,25.8233,25.896,39700.0
2013-04-19 11:10:00,28.48,28.54,28.47,28.53,55000.0,25.896,25.9506,25.887,25.9415,55000.0
2013-04-19 11:15:00,28.54,28.58,28.54,28.56,20900.0,25.9506,25.987,25.9506,25.9688,20900.0
2013-04-19 11:20:00,28.56,28.64,28.55,28.64,125900.0,25.9688,26.0415,25.9597,26.0415,125900.0
2013-04-19 11:25:00,28.65,28.65,28.63,28.64,35300.0,26.0506,26.0506,26.0324,26.0415,35300.0
2013-04-19 11:30:00,28.65,28.66,28.63,28.64,34400.0,26.0506,26.0597,26.0324,26.0415,34400.0
2013-04-19 11:35:00,28.65,28.67,28.65,28.67,9400.0,26.0506,26.0688,26.0506,26.0688,9400.0
2013-04-19 11:40:00,28.66,28.67,28.64,28.67,15900.0,26.0597,26.0688,26.0415,26.0688,15900.0
2013-04-19 11:45:00,28.68,28.68,28.66,28.67,21000.0,26.0779,26.0779,26.0597,26.0688,21000.0
2013-04-19 11:50:00,28.67,28.67,28.64,28.65,20800.0,26.0688,26.0688,26.0415,26.0506,20800.0
2013-04-19 11:55:00,28.65,28.68,28.65,28.67,10800.0,26.0506,26.0779,26.0506,26.0688,10800.0
2013-04-19 12:00:00,28.67,28.7,28.62,28.65,42500.0,26.0688,26.0961,26.0233,26.0506,42500.0
2013-04-19 12:05:00,28.65,28.66,28.61,28.62,18300.0,26.0506,26.0597,26.0142,26.0233,18300.0
2013-04-19 12:10:00,28.61,28.61,28.58,28.61,12200.0,26.0142,26.0142,25.987,26.0142,12200.0
2013-04-19 12:15:00,28.61,28.61,28.59,28.6,26400.0,26.0142,26.0142,25.9961,26.0052,26400.0
2013-04-19 12:20:00,28.6,28.6,28.58,28.59,30700.0,26.0052,26.0052,25.987,25.9961,30700.0
2013-04-19 12:25:00,28.59,28.62,28.58,28.62,15700.0,25.9961,26.0233,25.987,26.0233,15700.0
2013-04-19 12:30:00,28.63,28.64,28.6,28.62,17100.0,26.0324,26.0415,26.0052,26.0233,17100.0
2013-04-19 12:35:00,28.61,28.63,28.59,28.6,57700.0,26.0142,26.0324,25.9961,26.0052,57700.0
2013-04-19 12:40:00,28.61,28.63,28.6,28.6,54700.0,26.0142,26.0324,26.0052,26.0052,54700.0
2013-04-19 12:45:00,28.61,28.61,28.54,28.54,63100.0,26.0142,26.0142,25.9506,25.9506,63100.0
2013-04-19 12:50:00,28.53,28.58,28.53,28.58,4600.0,25.9415,25.987,25.9415,25.987,4600.0
2013-04-19 12:55:00,28.58,28.59,28.55,28.57,10800.0,25.987,25.9961,25.9597,25.9779,10800.0
2013-04-19 13:00:00,28.56,28.58,28.56,28.56,23100.0,25.9688,25.987,25.9688,25.9688,23100.0
2013-04-19 13:05:00,28.55,28.55,28.51,28.52,11200.0,25.9597,25.9597,25.9233,25.9324,11200.0
2013-04-19 13:10:00,28.52,28.56,28.5,28.55,13100.0,25.9324,25.9688,25.9142,25.9597,13100.0
2013-04-19 13:15:00,28.55,28.58,28.55,28.58,67600.0,25.9597,25.987,25.9597,25.987,67600.0
2013-04-19 13:20:00,28.58,28.66,28.58,28.66,81800.0,25.987,26.0597,25.987,26.0597,81800.0
2013-04-19 13:25:00,28.66,28.7,28.64,28.7,48200.0,26.0597,26.0961,26.0415,26.0961,48200.0
2013-04-19 13:30:00,28.7,28.7,28.61,28.62,61800.0,26.0961,26.0961,26.0142,26.0233,61800.0
2013-04-19 13:35:00,28.63,28.66,28.63,28.64,13700.0,26.0324,26.0597,26.0324,26.0415,13700.0
2013-04-19 13:40:00,28.64,28.65,28.63,28.64,8200.0,26.0415,26.0506,26.0324,26.0415,8200.0
2013-04-19 13:45:00,28.64,28.67,28.64,28.66,13800.0,26.0415,26.0688,26.0415,26.0597,13800.0
2013-04-19 13:50:00,28.65,28.69,28.65,28.69,25400.0,26.0506,26.087,26.0506,26.087,25400.0
2013-04-19 13:55:00,28.69,28.69,28.65,28.66,27000.0,26.087,26.087,26.0506,26.0597,27000.0
2013-04-19 14:00:00,28.66,28.67,28.63,28.63,40800.0,26.0597,26.0688,26.0324,26.0324,40800.0
2013-04-19 14:05:00,28.63,28.68,28.62,28.68,41600.0,26.0324,26.0779,26.0233,26.0779,41600.0
2013-04-19 14:10:00,28.68,28.68,28.65,28.66,40500.0,26.0779,26.0779,26.0506,26.0597,40500.0
2013-04-19 14:15:00,28.65,28.67,28.65,28.66,36900.0,26.0506,26.0688,26.0506,26.0597,36900.0
2013-04-19 14:20:00,28.66,28.67,28.63,28.64,128100.0,26.0597,26.0688,26.0324,26.0415,128100.0
2013-04-19 14:25:00,28.63,28.65,28.63,28.64,49300.0,26.0324,26.0506,26.0324,26.0415,49300.0
2013-04-19 14:30:00,28.64,28.65,28.63,28.63,63800.0,26.0415,26.0506,26.0324,26.0324,63800.0
2013-04-19 14:35:00,28.64,28.64,28.59,28.6,54000.0,26.0415,26.0415,25.9961,26.0052,54000.0
2013-04-19 14:40:00,28.59,28.61,28.53,28.56,90100.0,25.9961,26.0142,25.9415,25.9688,90100.0
2013-04-19 14:45:00,28.56,28.58,28.55,28.58,34200.0,25.9688,25.987,25.9597,25.987,34200.0
2013-04-19 14:50:00,28.58,28.63,28.57,28.62,67300.0,25.987,26.0324,25.9779,26.0233,67300.0
2013-04-19 14:55:00,28.62,28.63,28.59,28.6,67900.0,26.0233,26.0324,25.9961,26.0052,67900.0
2013-04-19 15:00:00,28.6,28.61,28.57,28.61,65100.0,26.0052,26.0142,25.9779,26.0142,65100.0
2013-04-19 15:05:00,28.61,28.68,28.61,28.67,88900.0,26.0142,26.0779,26.0142,26.0688,88900.0
2013-04-19 15:10:00,28.66,28.68,28.65,28.66,147400.0,26.0597,26.0779,26.0506,26.0597,147400.0
2013-04-19 15:15:00,28.66,28.69,28.66,28.68,56700.0,26.0597,26.087,26.0597,26.0779,56700.0
2013-04-19 15:20:00,28.69,28.7,28.66,28.66,104600.0,26.087,26.0961,26.0597,26.0597,104600.0
2013-04-19 15:25:00,28.66,28.71,28.66,28.69,67600.0,26.0597,26.1052,26.0597,26.087,67600.0
2013-04-19 15:30:00,28.7,28.72,28.67,28.69,84800.0,26.0961,26.1143,26.0688,26.087,84800.0
2013-04-19 15:35:00,28.69,28.71,28.67,28.68,115400.0,26.087,26.1052,26.0688,26.0779,115400.0
2013-04-19 15:40:00,28.68,28.71,28.68,28.69,96800.0,26.0779,26.1052,26.0779,26.087,96800.0
2013-04-19 15:45:00,28.68,28.7,28.66,28.68,143600.0,26.0779,26.0961,26.0597,26.0779,143600.0
2013-04-19 15:50:00,28.68,28.68,28.65,28.67,131300.0,26.0779,26.0779,26.0506,26.0688,131300.0
2013-04-19 15:55:00,28.67,28.7,28.66,28.69,235000.0,26.0688,26.0961,26.0597,26.087,235000.0
2013-04-22 09:30:00,28.7,28.77,28.61,28.63,97800.0,26.0961,26.1597,26.0142,26.0324,97800.0
2013-04-22 09:35:00,28.64,28.64,28.36,28.38,171300.0,26.0415,26.0415,25.7869,25.8051,171300.0
2013-04-22 09:40:00,28.38,28.43,28.34,28.43,117100.0,25.8051,25.8506,25.7687,25.8506,117100.0
2013-04-22 09:45:00,28.44,28.5,28.37,28.38,118000.0,25.8597,25.9142,25.796,25.8051,118000.0
2013-04-22 09:50:00,28.38,28.45,28.29,28.43,80700.0,25.8051,25.8688,25.7233,25.8506,80700.0
2013-04-22 09:55:00,28.42,28.48,28.42,28.46,43900.0,25.8415,25.896,25.8415,25.8779,43900.0
2013-04-22 10:00:00,28.46,28.47,28.24,28.32,340400.0,25.8779,25.887,25.6778,25.7506,340400.0
2013-04-22 10:05:00,28.32,28.32,28.19,28.21,123700.0,25.7506,25.7506,25.6324,25.6505,123700.0
2013-04-22 10:10:00,28.21,28.26,28.16,28.23,146100.0,25.6505,25.696,25.6051,25.6687,146100.0
2013-04-22 10:15:00,28.23,28.24,28.2,28.23,209800.0,25.6687,25.6778,25.6414,25.6687,209800.0
2013-04-22 10:20:00,28.23,28.25,28.2,28.21,57700.0,25.6687,25.6869,25.6414,25.6505,57700.0
2013-04-22 10:25:00,28.21,28.25,28.19,28.25,48600.0,25.6505,25.6869,25.6324,25.6869,48600.0
2013-04-22 10:30:00,28.25,28.27,28.19,28.25,82000.0,25.6869,25.7051,25.6324,25.6869,82000.0
2013-04-22 10:35:00,28.26,28.27,28.18,28.26,88800.0,25.696,25.7051,25.6233,25.696,88800.0
2013-04-22 10:40:00,28.26,28.31,28.23,28.3,34600.0,25.696,25.7415,25.6687,25.7324,34600.0
2013-04-22 10:45:00,28.3,28.39,28.3,28.35,136700.0,25.7324,25.8142,25.7324,25.7778,136700.0
2013-04-22 10:50:00,28.36,28.4,28.35,28.39,118800.0,25.7869,25.8233,25.7778,25.8142,118800.0
2013-04-22 10:55:00,28.39,28.39,28.33,28.34,88800.0,25.8142,25.8142,25.7597,25.7687,88800.0
2013-04-22 11:00:00,28.34,28.36,28.32,28.34,180500.0,25.7687,25.7869,25.7506,25.7687,180500.0
2013-04-22 11:05:00,28.34,28.38,28.33,28.38,37600.0,25.7687,25.8051,25.7597,25.8051,37600.0
2013-04-22 11:10:00,28.37,28.4,28.37,28.37,66300.0,25.796,25.8233,25.796,25.796,66300.0
2013-04-22 11:15:00,28.37,28.38,28.33,28.38,46000.0,25.796,25.8051,25.7597,25.8051,46000.0
2013-04-22 11:20:00,28.38,28.41,28.37,28.38,15700.0,25.8051,25.8324,25.796,25.8051,15700.0
2013-04-22 11:25:00,28.39,28.43,28.38,28.4,24300.0,25.8142,25.8506,25.8051,25.8233,24300.0
2013-04-22 11:30:00,28.41,28.45,28.4,28.44,30600.0,25.8324,25.8688,25.8233,25.8597,30600.0
2013-04-22 11:35:00,28.43,28.49,28.43,28.49,19000.0,25.8506,25.9051,25.8506,25.9051,19000.0
2013-04-22 11:40:00,28.49,28.53,28.48,28.53,25100.0,25.9051,25.9415,25.896,25.9415,25100.0
2013-04-22 11:45:00,28.52,28.52,28.44,28.45,70600.0,25.9324,25.9324,25.8597,25.8688,70600.0
2013-04-22 11:50:00,28.45,28.5,28.45,28.5,33300.0,25.8688,25.9142,25.8688,25.9142,33300.0
2013-04-22 11:55:00,28.5,28.54,28.5,28.53,27400.0,25.9142,25.9506,25.9142,25.9415,27400.0
2013-04-22 12:00:00,28.53,28.56,28.52,28.52,18200.0,25.9415,25.9688,25.9324,25.9324,18200.0
2013-04-22 12:05:00,28.53,28.63,28.53,28.62,28400.0,25.9415,26.0324,25.9415,26.0233,28400.0
2013-04-22 12:10:00,28.62,28.63,28.58,28.59,29800.0,26.0233,26.0324,25.987,25.9961,29800.0
2013-04-22 12:15:00,28.59,28.63,28.59,28.62,24600.0,25.9961,26.0324,25.9961,26.0233,24600.0
2013-04-22 12:20:00,28.62,28.64,28.61,28.62,42800.0,26.0233,26.0415,26.0142,26.0233,42800.0
2013-04-22 12:25:00,28.63,28.66,28.6,28.65,41600.0,26.0324,26.0597,26.0052,26.0506,41600.0
2013-04-22 12:30:00,28.65,28.7,28.65,28.67,22100.0,26.0506,26.0961,26.0506,26.0688,22100.0
2013-04-22 12:35:00,28.67,28.75,28.67,28.75,49500.0,26.0688,26.1415,26.0688,26.1415,49500.0
2013-04-22 12:40:00,28.75,28.79,28.7,28.72,114000.0,26.1415,26.1779,26.0961,26.1143,114000.0
2013-04-22 12:45:00,28.72,28.74,28.71,28.74,25000.0,26.1143,26.1325,26.1052,26.1325,25000.0
2013-04-22 12:50:00,28.73,28.74,28.69,28.72,34300.0,26.1234,26.1325,26.087,26.1143,34300.0
2013-04-22 12:55:00,28.72,28.73,28.67,28.68,28200.0,26.1143,26.1234,26.0688,26.0779,28200.0
2013-04-22 13:00:00,28.68,28.7,28.64,28.64,23200.0,26.0779,26.0961,26.0415,26.0415,23200.0
2013-04-22 13:05:00,28.65,28.67,28.64,28.67,26700.0,26.0506,26.0688,26.0415,26.0688,26700.0
2013-04-22 13:10:00,28.68,28.69,28.64,28.65,25000.0,26.0779,26.087,26.0415,26.0506,25000.0
2013-04-22 13:15:00,28.65,28.65,28.63,28.63,9200.0,26.0506,26.0506,26.0324,26.0324,9200.0
2013-04-22 13:20:00,28.63,28.67,28.63,28.67,12300.0,26.0324,26.0688,26.0324,26.0688,12300.0
2013-04-22 13:25:00,28.67,28.68,28.65,28.67,27900.0,26.0688,26.0779,26.0506,26.0688,27900.0
2013-04-22 13:30:00,28.68,28.71,28.68,28.71,21000.0,26.0779,26.1052,26.0779,26.1052,21000.0
2013-04-22 13:35:00,28.71,28.74,28.71,28.74,27000.0,26.1052,26.1325,26.1052,26.1325,27000.0
2013-04-22 13:40:00,28.74,28.78,28.72,28.78,19300.0,26.1325,26.1688,26.1143,26.1688,19300.0
2013-04-22 13:45:00,28.78,28.78,28.74,28.74,34100.0,26.1688,26.1688,26.1325,26.1325,34100.0
2013-04-22 13:50:00,28.74,28.75,28.7,28.75,26500.0,26.1325,26.1415,26.0961,26.1415,26500.0
2013-04-22 13:55:00,28.75,28.77,28.72,28.72,14200.0,26.1415,26.1597,26.1143,26.1143,14200.0
2013-04-22 14:00:00,28.73,28.78,28.73,28.76,20000.0,26.1234,26.1688,26.1234,26.1506,20000.0
2013-04-22 14:05:00,28.76,28.78,28.74,28.77,29300.0,26.1506,26.1688,26.1325,26.1597,29300.0
2013-04-22 14:10:00,28.77,28.79,28.77,28.79,91000.0,26.1597,26.1779,26.1597,26.1779,91000.0
2013-04-22 14:15:00,28.79,28.85,28.79,28.85,64700.0,26.1779,26.2325,26.1779,26.2325,64700.0
2013-04-22 14:20:00,28.84,28.93,28.84,28.91,114400.0,26.2234,26.3052,26.2234,26.287,114400.0
2013-04-22 14:25:00,28.91,28.93,28.91,28.91,31800.0,26.287,26.3052,26.287,26.287,31800.0
2013-04-22 14:30:00,28.91,28.93,28.9,28.93,32100.0,26.287,26.3052,26.2779,26.3052,32100.0
2013-04-22 14:35:00,28.93,28.94,28.92,28.94,14800.0,26.3052,26.3143,26.2961,26.3143,14800.0
2013-04-22 14:40:00,28.95,28.96,28.89,28.9,72100.0,26.3234,26.3325,26.2688,26.2779,72100.0
2013-04-22 14:45:00,28.9,28.92,28.88,28.88,27800.0,26.2779,26.2961,26.2598,26.2598,27800.0
2013-04-22 14:50:00,28.88,28.91,28.86,28.91,39500.0,26.2598,26.287,26.2416,26.287,39500.0
2013-04-22 14:55:00,28.91,28.92,28.88,28.9,87600.0,26.287,26.2961,26.2598,26.2779,87600.0
2013-04-22 15:00:00,28.9,28.91,28.88,28.9,86600.0,26.2779,26.287,26.2598,26.2779,86600.0
2013-04-22 15:05:00,28.9,28.9,28.88,28.89,98100.0,26.2779,26.2779,26.2598,26.2688,98100.0
2013-04-22 15:10:00,28.89,28.96,28.89,28.93,72600.0,26.2688,26.3325,26.2688,26.3052,72600.0
2013-04-22 15:15:00,28.93,28.93,28.91,28.92,45500.0,26.3052,26.3052,26.287,26.2961,45500.0
2013-04-22 15:20:00,28.91,28.92,28.89,28.9,47600.0,26.287,26.2961,26.2688,26.2779,47600.0
2013-04-22 15:25:00,28.91,28.92,28.89,28.9,29300.0,26.287,26.2961,26.2688,26.2779,29300.0
2013-04-22 15:30:00,28.9,28.94,28.89,28.92,58700.0,26.2779,26.3143,26.2688,26.2961,58700.0
2013-04-22 15:35:00,28.93,28.95,28.89,28.95,75500.0,26.3052,26.3234,26.2688,26.3234,75500.0
2013-04-22 15:40:00,28.94,28.95,28.91,28.95,98600.0,26.3143,26.3234,26.287,26.3234,98600.0
2013-04-22 15:45:00,28.95,28.95,28.91,28.91,204700.0,26.3234,26.3234,26.287,26.287,204700.0
2013-04-22 15:50:00,28.92,28.92,28.87,28.9,112300.0,26.2961,26.2961,26.2507,26.2779,112300.0
2013-04-22 15:55:00,28.89,28.91,28.87,28.91,171800.0,26.2688,26.287,26.2507,26.287,171800.0
2013-04-23 09:30:00,29.19,29.49,29.14,29.48,289500.0,26.5416,26.8144,26.4962,26.8053,289500.0
2013-04-23 09:35:00,29.48,29.63,29.48,29.63,150900.0,26.8053,26.9417,26.8053,26.9417,150900.0
2013-04-23 09:40:00,29.63,29.64,29.59,29.6,128600.0,26.9417,26.9508,26.9053,26.9144,128600.0
2013-04-23 09:45:00,29.61,29.64,29.57,29.63,300500.0,26.9235,26.9508,26.8871,26.9417,300500.0
2013-04-23 09:50:00,29.64,29.65,29.57,29.59,239300.0,26.9508,26.9599,26.8871,26.9053,239300.0
2013-04-23 09:55:00,29.6,29.61,29.54,29.57,139600.0,26.9144,26.9235,26.8599,26.8871,139600.0
2013-04-23 10:00:00,29.59,29.73,29.58,29.67,374500.0,26.9053,27.0326,26.8962,26.9781,374500.0
2013-04-23 10:05:00,29.67,29.7,29.57,29.58,563400.0,26.9781,27.0054,26.8871,26.8962,563400.0
2013-04-23 10:10:00,29.57,29.61,29.55,29.58,444600.0,26.8871,26.9235,26.869,26.8962,444600.0
2013-04-23 10:15:00,29.58,29.62,29.58,29.62,131300.0,26.8962,26.9326,26.8962,26.9326,131300.0
2013-04-23 10:20:00,29.62,29.62,29.57,29.59,349800.0,26.9326,26.9326,26.8871,26.9053,349800.0
2013-04-23 10:25:00,29.59,29.67,29.58,29.65,203100.0,26.9053,26.9781,26.8962,26.9599,203100.0
2013-04-23 10:30:00,29.64,29.69,29.63,29.68,298900.0,26.9508,26.9963,26.9417,26.9872,298900.0
2013-04-23 10:35:00,29.68,29.69,29.64,29.69,80200.0,26.9872,26.9963,26.9508,26.9963,80200.0
2013-04-23 10:40:00,29.69,29.73,29.68,29.68,175400.0,26.9963,27.0326,26.9872,26.9872,175400.0
2013-04-23 10:45:00,29.68,29.71,29.68,29.68,56500.0,26.9872,27.0144,26.9872,26.9872,56500.0
2013-04-23 10:50:00,29.67,29.68,29.65,29.66,23200.0,26.9781,26.9872,26.9599,26.969,23200.0
2013-04-23 10:55:00,29.67,29.68,29.65,29.65,67400.0,26.9781,26.9872,26.9599,26.9599,67400.0
2013-04-23 11:00:00,29.65,29.7,29.65,29.66,52000.0,26.9599,27.0054,26.9599,26.969,52000.0
2013-04-23 11:05:00,29.67,29.68,29.67,29.68,14400.0,26.9781,26.9872,26.9781,26.9872,14400.0
2013-04-23 11:10:00,29.68,29.68,29.59,29.61,70100.0,26.9872,26.9872,26.9053,26.9235,70100.0
2013-04-23 11:15:00,29.61,29.64,29.58,29.59,41600.0,26.9235,26.9508,26.8962,26.9053,41600.0
2013-04-23 11:20:00,29.59,29.63,29.59,29.61,100000.0,26.9053,26.9417,26.9053,26.9235,100000.0
2013-04-23 11:25:00,29.6,29.62,29.55,29.57,192700.0,26.9144,26.9326,26.869,26.8871,192700.0
2013-04-23 11:30:00,29.56,29.59,29.55,29.59,107500.0,26.8781,26.9053,26.869,26.9053,107500.0
2013-04-23 11:35:00,29.59,29.6,29.52,29.55,72500.0,26.9053,26.9144,26.8417,26.869,72500.0
2013-04-23 11:40:00,29.55,29.59,29.54,29.58,70200.0,26.869,26.9053,26.8599,26.8962,70200.0
2013-04-23 11:45:00,29.58,29.61,29.58,29.59,95100.0,26.8962,26.9235,26.8962,26.9053,95100.0
2013-04-23 11:50:00,29.58,29.59,29.55,29.57,68300.0,26.8962,26.9053,26.869,26.8871,68300.0
2013-04-23 11:55:00,29.57,29.62,29.57,29.61,231900.0,26.8871,26.9326,26.8871,26.9235,231900.0
2013-04-23 12:00:00,29.61,29.63,29.6,29.63,136500.0,26.9235,26.9417,26.9144,26.9417,136500.0
2013-04-23 12:05:00,29.63,29.63,29.59,29.59,46100.0,26.9417,26.9417,26.9053,26.9053,46100.0
2013-04-23 12:10:00,29.59,29.6,29.56,29.6,43500.0,26.9053,26.9144,26.8781,26.9144,43500.0
2013-04-23 12:15:00,29.6,29.61,29.59,29.6,23800.0,26.9144,26.9235,26.9053,26.9144,23800.0
2013-04-23 12:20:00,29.61,29.64,29.61,29.64,7000.0,26.9235,26.9508,26.9235,26.9508,7000.0
2013-04-23 12:25:00,29.63,29.63,29.58,29.59,17300.0,26.9417,26.9417,26.8962,26.9053,17300.0
2013-04-23 12:30:00,29.59,29.62,29.59,29.62,19800.0,26.9053,26.9326,26.9053,26.9326,19800.0
2013-04-23 12:35:00,29.62,29.63,29.6,29.61,13400.0,26.9326,26.9417,26.9144,26.9235,13400.0
2013-04-23 12:40:00,29.61,29.64,29.58,29.6,60800.0,26.9235,26.9508,26.8962,26.9144,60800.0
2013-04-23 12:45:00,29.6,29.61,29.57,29.57,8100.0,26.9144,26.9235,26.8871,26.8871,8100.0
2013-04-23 12:50:00,29.56,29.56,29.52,29.56,14500.0,26.8781,26.8781,26.8417,26.8781,14500.0
2013-04-23 12:55:00,29.57,29.59,29.56,29.56,54200.0,26.8871,26.9053,26.8781,26.8781,54200.0
2013-04-23 13:00:00,29.57,29.58,29.56,29.58,22700.0,26.8871,26.8962,26.8781,26.8962,22700.0
2013-04-23 13:05:00,29.57,29.58,29.29,29.29,255700.0,26.8871,26.8962,26.6326,26.6326,255700.0
2013-04-23 13:10:00,29.28,29.57,29.24,29.56,279600.0,26.6235,26.8871,26.5871,26.8781,279600.0
2013-04-23 13:15:00,29.56,29.6,29.55,29.58,30400.0,26.8781,26.9144,26.869,26.8962,30400.0
2013-04-23 13:20:00,29.58,29.58,29.55,29.55,22100.0,26.8962,26.8962,26.869,26.869,22100.0
2013-04-23 13:25:00,29.55,29.55,29.52,29.55,23800.0,26.869,26.869,26.8417,26.869,23800.0
2013-04-23 13:30:00,29.54,29.57,29.52,29.55,59800.0,26.8599,26.8871,26.8417,26.869,59800.0
2013-04-23 13:35:00,29.55,29.55,29.5,29.51,32400.0,26.869,26.869,26.8235,26.8326,32400.0
2013-04-23 13:40:00,29.51,29.52,29.48,29.5,37500.0,26.8326,26.8417,26.8053,26.8235,37500.0
2013-04-23 13:45:00,29.5,29.51,29.48,29.5,29300.0,26.8235,26.8326,26.8053,26.8235,29300.0
2013-04-23 13:50:00,29.51,29.54,29.49,29.53,39200.0,26.8326,26.8599,26.8144,26.8508,39200.0
2013-04-23 13:55:00,29.53,29.55,29.53,29.55,11700.0,26.8508,26.869,26.8508,26.869,11700.0
2013-04-23 14:00:00,29.55,29.56,29.54,29.55,8400.0,26.869,26.8781,26.8599,26.869,8400.0
2013-04-23 14:05:00,29.56,29.56,29.53,29.56,13700.0,26.8781,26.8781,26.8508,26.8781,13700.0
2013-04-23 14:10:00,29.56,29.56,29.51,29.53,36400.0,26.8781,26.8781,26.8326,26.8508,36400.0
2013-04-23 14:15:00,29.53,29.54,29.51,29.51,39100.0,26.8508,26.8599,26.8326,26.8326,39100.0
2013-04-23 14:20:00,29.51,29.53,29.49,29.53,21000.0,26.8326,26.8508,26.8144,26.8508,21000.0
2013-04-23 14:25:00,29.53,29.58,29.51,29.51,46300.0,26.8508,26.8962,26.8326,26.8326,46300.0
2013-04-23 14:30:00,29.51,29.51,29.47,29.51,104300.0,26.8326,26.8326,26.7962,26.8326,104300.0
2013-04-23 14:35:00,29.51,29.52,29.5,29.52,30600.0,26.8326,26.8417,26.8235,26.8417,30600.0
2013-04-23 14:40:00,29.53,29.53,29.48,29.48,36500.0,26.8508,26.8508,26.8053,26.8053,36500.0
2013-04-23 14:45:00,29.48,29.53,29.48,29.53,30300.0,26.8053,26.8508,26.8053,26.8508,30300.0
2013-04-23 14:50:00,29.53,29.53,29.51,29.53,28800.0,26.8508,26.8508,26.8326,26.8508,28800.0
2013-04-23 14:55:00,29.52,29.56,29.52,29.56,30900.0,26.8417,26.8781,26.8417,26.8781,30900.0
2013-04-23 15:00:00,29.56,29.58,29.55,29.58,36200.0,26.8781,26.8962,26.869,26.8962,36200.0
2013-04-23 15:05:00,29.58,29.6,29.57,29.59,106600.0,26.8962,26.9144,26.8871,26.9053,106600.0
2013-04-23 15:10:00,29.6,29.62,29.57,29.57,56300.0,26.9144,26.9326,26.8871,26.8871,56300.0
2013-04-23 15:15:00,29.57,29.58,29.55,29.57,26400.0,26.8871,26.8962,26.869,26.8871,26400.0
2013-04-23 15:20:00,29.56,29.62,29.55,29.62,59100.0,26.8781,26.9326,26.869,26.9326,59100.0
2013-04-23 15:25:00,29.63,29.64,29.59,29.62,98200.0,26.9417,26.9508,26.9053,26.9326,98200.0
2013-04-23 15:30:00,29.62,29.63,29.6,29.61,40100.0,26.9326,26.9417,26.9144,26.9235,40100.0
2013-04-23 15:35:00,29.61,29.64,29.6,29.62,57100.0,26.9235,26.9508,26.9144,26.9326,57100.0
2013-04-23 15:40:00,29.63,29.63,29.6,29.63,63200.0,26.9417,26.9417,26.9144,26.9417,63200.0
2013-04-23 15:45:00,29.63,29.64,29.6,29.63,206000.0,26.9417,26.9508,26.9144,26.9417,206000.0
2013-04-23 15:50:00,29.63,29.64,29.61,29.62,153400.0,26.9417,26.9508,26.9235,26.9326,153400.0
2013-04-23 15:55:00,29.63,29.68,29.62,29.68,237700.0,26.9417,26.9872,26.9326,26.9872,237700.0
2013-04-24 09:30:00,29.75,29.86,29.73,29.86,192800.0,27.0508,27.1508,27.0326,27.1508,192800.0
2013-04-24 09:35:00,29.86,30.0,29.86,30.0,240000.0,27.1508,27.2781,27.1508,27.2781,240000.0
2013-04-24 09:40:00,30.0,30.0,29.83,29.95,112500.0,27.2781,27.2781,27.1236,27.2327,112500.0
2013-04-24 09:45:00,29.95,29.96,29.91,29.94,38400.0,27.2327,27.2418,27.1963,27.2236,38400.0
2013-04-24 09:50:00,29.94,29.95,29.86,29.89,55800.0,27.2236,27.2327,27.1508,27.1781,55800.0
2013-04-24 09:55:00,29.89,29.89,29.82,29.88,85700.0,27.1781,27.1781,27.1145,27.169,85700.0
2013-04-24 10:00:00,29.88,29.93,29.87,29.88,45600.0,27.169,27.2145,27.1599,27.169,45600.0
2013-04-24 10:05:00,29.88,29.9,29.83,29.83,43300.0,27.169,27.1872,27.1236,27.1236,43300.0
2013-04-24 10:10:00,29.82,29.83,29.73,29.74,61300.0,27.1145,27.1236,27.0326,27.0417,61300.0
2013-04-24 10:15:00,29.74,29.76,29.72,29.72,434400.0,27.0417,27.0599,27.0235,27.0235,434400.0
2013-04-24 10:20:00,29.72,29.73,29.63,29.67,67200.0,27.0235,27.0326,26.9417,26.9781,67200.0
2013-04-24 10:25:00,29.67,29.69,29.65,29.67,32400.0,26.9781,26.9963,26.9599,26.9781,32400.0
2013-04-24 10:30:00,29.67,29.75,29.67,29.74,33100.0,26.9781,27.0508,26.9781,27.0417,33100.0
2013-04-24 10:35:00,29.74,29.75,29.71,29.72,25900.0,27.0417,27.0508,27.0144,27.0235,25900.0
2013-04-24 10:40:00,29.73,29.76,29.73,29.75,201600.0,27.0326,27.0599,27.0326,27.0508,201600.0
2013-04-24 10:45:00,29.75,29.78,29.75,29.78,24700.0,27.0508,27.0781,27.0508,27.0781,24700.0
2013-04-24 10:50:00,29.78,29.82,29.77,29.79,24300.0,27.0781,27.1145,27.069,27.0872,24300.0
2013-04-24 10:55:00,29.79,29.79,29.74,29.78,165300.0,27.0872,27.0872,27.0417,27.0781,165300.0
2013-04-24 11:00:00,29.79,29.8,29.75,29.77,34000.0,27.0872,27.0963,27.0508,27.069,34000.0
2013-04-24 11:05:00,29.77,29.78,29.71,29.72,19800.0,27.069,27.0781,27.0144,27.0235,19800.0
2013-04-24 11:10:00,29.72,29.72,29.66,29.68,43100.0,27.0235,27.0235,26.969,26.9872,43100.0
2013-04-24 11:15:00,29.68,29.73,29.67,29.73,13700.0,26.9872,27.0326,26.9781,27.0326,13700.0
2013-04-24 11:20:00,29.73,29.75,29.71,29.73,15500.0,27.0326,27.0508,27.0144,27.0326,15500.0
2013-04-24 11:25:00,29.72,29.77,29.72,29.77,14000.0,27.0235,27.069,27.0235,27.069,14000.0
2013-04-24 11:30:00,29.78,29.79,29.76,29.78,26100.0,27.0781,27.0872,27.0599,27.0781,26100.0
2013-04-24 11:35:00,29.78,29.81,29.78,29.8,18800.0,27.0781,27.1054,27.0781,27.0963,18800.0
2013-04-24 11:40:00,29.8,29.82,29.79,29.8,7900.0,27.0963,27.1145,27.0872,27.0963,7900.0
2013-04-24 11:45:00,29.81,29.84,29.79,29.81,21200.0,27.1054,27.1327,27.0872,27.1054,21200.0
2013-04-24 11:50:00,29.81,29.88,29.8,29.86,89200.0,27.1054,27.169,27.0963,27.1508,89200.0
2013-04-24 11:55:00,29.86,29.88,29.86,29.88,19300.0,27.1508,27.169,27.1508,27.169,19300.0
2013-04-24 12:00:00,29.87,29.9,29.86,29.9,191700.0,27.1599,27.1872,27.1508,27.1872,191700.0
2013-04-24 12:05:00,29.89,29.9,29.88,29.88,95900.0,27.1781,27.1872,27.169,27.169,95900.0
2013-04-24 12:10:00,29.88,29.89,29.87,29.87,114200.0,27.169,27.1781,27.1599,27.1599,114200.0
2013-04-24 12:15:00,29.87,29.87,29.83,29.86,114600.0,27.1599,27.1599,27.1236,27.1508,114600.0
2013-04-24 12:20:00,29.86,29.87,29.83,29.87,19200.0,27.1508,27.1599,27.1236,27.1599,19200.0
2013-04-24 12:25:00,29.87,29.87,29.84,29.86,18500.0,27.1599,27.1599,27.1327,27.1508,18500.0
2013-04-24 12:30:00,29.86,29.88,29.86,29.87,19900.0,27.1508,27.169,27.1508,27.1599,19900.0
2013-04-24 12:35:00,29.87,29.87,29.83,29.86,22300.0,27.1599,27.1599,27.1236,27.1508,22300.0
2013-04-24 12:40:00,29.85,29.87,29.82,29.85,35700.0,27.1417,27.1599,27.1145,27.1417,35700.0
2013-04-24 12:45:00,29.85,29.88,29.83,29.84,22700.0,27.1417,27.169,27.1236,27.1327,22700.0
2013-04-24 12:50:00,29.83,29.85,29.81,29.81,26100.0,27.1236,27.1417,27.1054,27.1054,26100.0
2013-04-24 12:55:00,29.8,29.83,29.8,29.83,13800.0,27.0963,27.1236,27.0963,27.1236,13800.0
2013-04-24 13:00:00,29.82,29.87,29.82,29.87,13300.0,27.1145,27.1599,27.1145,27.1599,13300.0
2013-04-24 13:05:00,29.87,29.9,29.87,29.9,34800.0,27.1599,27.1872,27.1599,27.1872,34800.0
2013-04-24 13:10:00,29.89,29.92,29.89,29.92,8600.0,27.1781,27.2054,27.1781,27.2054,8600.0
2013-04-24 13:15:00,29.91,29.91,29.88,29.9,21000.0,27.1963,27.1963,27.169,27.1872,21000.0
2013-04-24 13:20:00,29.9,29.92,29.88,29.92,152600.0,27.1872,27.2054,27.169,27.2054,152600.0
2013-04-24 13:25:00,29.91,29.92,29.9,29.91,12800.0,27.1963,27.2054,27.1872,27.1963,12800.0
2013-04-24 13:30:00,29.9,29.9,29.89,29.89,16600.0,27.1872,27.1872,27.1781,27.1781,16600.0
2013-04-24 13:35:00,29.9,29.91,29.86,29.87,30500.0,27.1872,27.1963,27.1508,27.1599,30500.0
2013-04-24 13:40:00,29.86,29.88,29.86,29.88,35900.0,27.1508,27.169,27.1508,27.169,35900.0
2013-04-24 13:45:00,29.87,29.88,29.84,29.85,13400.0,27.1599,27.169,27.1327,27.1417,13400.0
2013-04-24 13:50:00,29.86,29.88,29.86,29.86,26400.0,27.1508,27.169,27.1508,27.1508,26400.0
2013-04-24 13:55:00,29.86,29.86,29.84,29.84,36400.0,27.1508,27.1508,27.1327,27.1327,36400.0
2013-04-24 14:00:00,29.84,29.89,29.84,29.89,14900.0,27.1327,27.1781,27.1327,27.1781,14900.0
2013-04-24 14:05:00,29.89,29.9,29.86,29.87,16100.0,27.1781,27.1872,27.1508,27.1599,16100.0
2013-04-24 14:10:00,29.87,29.88,29.86,29.88,12700.0,27.1599,27.169,27.1508,27.169,12700.0
2013-04-24 14:15:00,29.88,29.96,29.88,29.96,61100.0,27.169,27.2418,27.169,27.2418,61100.0
2013-04-24 14:20:00,29.96,29.97,29.95,29.96,21400.0,27.2418,27.2509,27.2327,27.2418,21400.0
2013-04-24 14:25:00,29.96,29.96,29.95,29.95,17800.0,27.2418,27.2418,27.2327,27.2327,17800.0
2013-04-24 14:30:00,29.96,29.96,29.94,29.96,10200.0,27.2418,27.2418,27.2236,27.2418,10200.0
2013-04-24 14:35:00,29.96,29.98,29.95,29.97,14000.0,27.2418,27.26,27.2327,27.2509,14000.0
2013-04-24 14:40:00,29.98,29.99,29.97,29.98,21900.0,27.26,27.269,27.2509,27.26,21900.0
2013-04-24 14:45:00,29.98,29.98,29.95,29.96,23700.0,27.26,27.26,27.2327,27.2418,23700.0
2013-04-24 14:50:00,29.97,29.98,29.96,29.96,15100.0,27.2509,27.26,27.2418,27.2418,15100.0
2013-04-24 14:55:00,29.96,29.99,29.96,29.99,16200.0,27.2418,27.269,27.2418,27.269,16200.0
2013-04-24 15:00:00,29.99,30.0,29.99,30.0,20000.0,27.269,27.2781,27.269,27.2781,20000.0
2013-04-24 15:05:00,29.99,30.03,29.98,30.02,121800.0,27.269,27.3054,27.26,27.2963,121800.0
2013-04-24 15:10:00,30.01,30.02,29.98,30.02,219800.0,27.2872,27.2963,27.26,27.2963,219800.0
2013-04-24 15:15:00,30.02,30.04,30.02,30.03,63700.0,27.2963,27.3145,27.2963,27.3054,63700.0
2013-04-24 15:20:00,30.03,30.03,29.99,30.03,60700.0,27.3054,27.3054,27.269,27.3054,60700.0
2013-04-24 15:25:00,30.03,30.05,30.03,30.04,55300.0,27.3054,27.3236,27.3054,27.3145,55300.0
2013-04-24 15:30:00,30.05,30.07,30.02,30.02,172800.0,27.3236,27.3418,27.2963,27.2963,172800.0
2013-04-24 15:35:00,30.02,30.03,29.99,30.02,66400.0,27.2963,27.3054,27.269,27.2963,66400.0
2013-04-24 15:40:00,30.02,30.05,30.01,30.02,118300.0,27.2963,27.3236,27.2872,27.2963,118300.0
2013-04-24 15:45:00,30.02,30.02,30.0,30.01,115000.0,27.2963,27.2963,27.2781,27.2872,115000.0
2013-04-24 15:50:00,30.01,30.02,29.97,29.99,269100.0,27.2872,27.2963,27.2509,27.269,269100.0
2013-04-24 15:55:00,29.98,29.99,29.94,29.98,580600.0,27.26,27.269,27.2236,27.26,580600.0
2013-04-25 09:30:00,30.14,30.21,30.13,30.16,151200.0,27.4054,27.4691,27.3963,27.4236,151200.0
2013-04-25 09:35:00,30.14,30.18,30.08,30.17,157200.0,27.4054,27.4418,27.3509,27.4327,157200.0
2013-04-25 09:40:00,30.17,30.19,30.1,30.11,80700.0,27.4327,27.4509,27.3691,27.3782,80700.0
2013-04-25 09:45:00,30.12,30.13,30.07,30.13,137900.0,27.3872,27.3963,27.3418,27.3963,137900.0
2013-04-25 09:50:00,30.13,30.24,30.13,30.23,168500.0,27.3963,27.4964,27.3963,27.4873,168500.0
2013-04-25 09:55:00,30.24,30.34,30.23,30.33,141800.0,27.4964,27.5873,27.4873,27.5782,141800.0
2013-04-25 10:00:00,30.34,30.42,30.34,30.42,176600.0,27.5873,27.66,27.5873,27.66,176600.0
2013-04-25 10:05:00,30.41,30.5,30.4,30.47,179400.0,27.6509,27.7328,27.6418,27.7055,179400.0
2013-04-25 10:10:00,30.46,30.48,30.35,30.36,97900.0,27.6964,27.7146,27.5964,27.6055,97900.0
2013-04-25 10:15:00,30.36,30.46,30.34,30.42,145300.0,27.6055,27.6964,27.5873,27.66,145300.0
2013-04-25 10:20:00,30.43,30.46,30.4,30.43,83500.0,27.6691,27.6964,27.6418,27.6691,83500.0
2013-04-25 10:25:00,30.42,30.46,30.4,30.46,153900.0,27.66,27.6964,27.6418,27.6964,153900.0
2013-04-25 10:30:00,30.45,30.47,30.41,30.44,118300.0,27.6873,27.7055,27.6509,27.6782,118300.0
2013-04-25 10:35:00,30.44,30.44,30.4,30.42,84800.0,27.6782,27.6782,27.6418,27.66,84800.0
2013-04-25 10:40:00,30.43,30.46,30.4,30.4,102600.0,27.6691,27.6964,27.6418,27.6418,102600.0
2013-04-25 10:45:00,30.39,30.41,30.36,30.41,61200.0,27.6328,27.6509,27.6055,27.6509,61200.0
2013-04-25 10:50:00,30.4,30.42,30.38,30.4,62700.0,27.6418,27.66,27.6237,27.6418,62700.0
2013-04-25 10:55:00,30.4,30.44,30.39,30.44,80900.0,27.6418,27.6782,27.6328,27.6782,80900.0
2013-04-25 11:00:00,30.45,30.5,30.45,30.46,72600.0,27.6873,27.7328,27.6873,27.6964,72600.0
2013-04-25 11:05:00,30.46,30.46,30.42,30.43,99900.0,27.6964,27.6964,27.66,27.6691,99900.0
2013-04-25 11:10:00,30.43,30.44,30.42,30.42,45600.0,27.6691,27.6782,27.66,27.66,45600.0
2013-04-25 11:15:00,30.42,30.47,30.42,30.44,42100.0,27.66,27.7055,27.66,27.6782,42100.0
2013-04-25 11:20:00,30.45,30.5,30.45,30.48,62100.0,27.6873,27.7328,27.6873,27.7146,62100.0
2013-04-25 11:25:00,30.48,30.49,30.45,30.45,78100.0,27.7146,27.7237,27.6873,27.6873,78100.0
2013-04-25 11:30:00,30.45,30.46,30.41,30.44,36600.0,27.6873,27.6964,27.6509,27.6782,36600.0
2013-04-25 11:35:00,30.44,30.44,30.41,30.43,24500.0,27.6782,27.6782,27.6509,27.6691,24500.0
2013-04-25 11:40:00,30.42,30.43,30.39,30.39,20900.0,27.66,27.6691,27.6328,27.6328,20900.0
2013-04-25 11:45:00,30.39,30.42,30.39,30.4,34600.0,27.6328,27.66,27.6328,27.6418,34600.0
2013-04-25 11:50:00,30.4,30.41,30.34,30.34,46000.0,27.6418,27.6509,27.5873,27.5873,46000.0
2013-04-25 11:55:00,30.34,30.42,30.32,30.41,98400.0,27.5873,27.66,27.5691,27.6509,98400.0
2013-04-25 12:00:00,30.41,30.45,30.4,30.44,25000.0,27.6509,27.6873,27.6418,27.6782,25000.0
2013-04-25 12:05:00,30.43,30.43,30.41,30.42,25800.0,27.6691,27.6691,27.6509,27.66,25800.0
2013-04-25 12:10:00,30.42,30.43,30.41,30.42,14700.0,27.66,27.6691,27.6509,27.66,14700.0
2013-04-25 12:15:00,30.43,30.47,30.43,30.45,35400.0,27.6691,27.7055,27.6691,27.6873,35400.0
2013-04-25 12:20:00,30.45,30.48,30.44,30.45,44700.0,27.6873,27.7146,27.6782,27.6873,44700.0
2013-04-25 12:25:00,30.44,30.45,30.42,30.44,30300.0,27.6782,27.6873,27.66,27.6782,30300.0
2013-04-25 12:30:00,30.44,30.5,30.44,30.49,72100.0,27.6782,27.7328,27.6782,27.7237,72100.0
2013-04-25 12:35:00,30.49,30.51,30.43,30.43,116700.0,27.7237,27.7419,27.6691,27.6691,116700.0
2013-04-25 12:40:00,30.43,30.44,30.4,30.43,49900.0,27.6691,27.6782,27.6418,27.6691,49900.0
2013-04-25 12:45:00,30.42,30.46,30.42,30.45,81000.0,27.66,27.6964,27.66,27.6873,81000.0
2013-04-25 12:50:00,30.45,30.46,30.41,30.43,844500.0,27.6873,27.6964,27.6509,27.6691,844500.0
2013-04-25 12:55:00,30.44,30.46,30.44,30.46,70200.0,27.6782,27.6964,27.6782,27.6964,70200.0
2013-04-25 13:00:00,30.46,30.48,30.45,30.48,72900.0,27.6964,27.7146,27.6873,27.7146,72900.0
2013-04-25 13:05:00,30.47,30.47,30.45,30.46,16900.0,27.7055,27.7055,27.6873,27.6964,16900.0
2013-04-25 13:10:00,30.45,30.46,30.43,30.45,33600.0,27.6873,27.6964,27.6691,27.6873,33600.0
2013-04-25 13:15:00,30.45,30.48,30.45,30.46,50600.0,27.6873,27.7146,27.6873,27.6964,50600.0
2013-04-25 13:20:00,30.45,30.47,30.45,30.45,16900.0,27.6873,27.7055,27.6873,27.6873,16900.0
2013-04-25 13:25:00,30.46,30.5,30.45,30.5,38200.0,27.6964,27.7328,27.6873,27.7328,38200.0
2013-04-25 13:30:00,30.48,30.5,30.48,30.5,26300.0,27.7146,27.7328,27.7146,27.7328,26300.0
2013-04-25 13:35:00,30.5,30.52,30.49,30.51,20300.0,27.7328,27.751,27.7237,27.7419,20300.0
2013-04-25 13:40:00,30.5,30.51,30.48,30.5,44300.0,27.7328,27.7419,27.7146,27.7328,44300.0
2013-04-25 13:45:00,30.49,30.49,30.47,30.48,14500.0,27.7237,27.7237,27.7055,27.7146,14500.0
2013-04-25 13:50:00,30.48,30.49,30.46,30.47,18600.0,27.7146,27.7237,27.6964,27.7055,18600.0
2013-04-25 13:55:00,30.48,30.5,30.46,30.5,26300.0,27.7146,27.7328,27.6964,27.7328,26300.0
2013-04-25 14:00:00,30.49,30.5,30.47,30.48,21400.0,27.7237,27.7328,27.7055,27.7146,21400.0
2013-04-25 14:05:00,30.49,30.49,30.47,30.47,18700.0,27.7237,27.7237,27.7055,27.7055,18700.0
2013-04-25 14:10:00,30.46,30.47,30.45,30.46,16900.0,27.6964,27.7055,27.6873,27.6964,16900.0
2013-04-25 14:15:00,30.46,30.46,30.44,30.44,45800.0,27.6964,27.6964,27.6782,27.6782,45800.0
2013-04-25 14:20:00,30.45,30.45,30.44,30.44,14600.0,27.6873,27.6873,27.6782,27.6782,14600.0
2013-04-25 14:25:00,30.44,30.45,30.43,30.44,11400.0,27.6782,27.6873,27.6691,27.6782,11400.0
2013-04-25 14:30:00,30.44,30.44,30.42,30.43,18000.0,27.6782,27.6782,27.66,27.6691,18000.0
2013-04-25 14:35:00,30.43,30.46,30.43,30.46,59200.0,27.6691,27.6964,27.6691,27.6964,59200.0
2013-04-25 14:40:00,30.45,30.5,30.45,30.47,75500.0,27.6873,27.7328,27.6873,27.7055,75500.0
2013-04-25 14:45:00,30.46,30.47,30.45,30.46,32300.0,27.6964,27.7055,27.6873,27.6964,32300.0
2013-04-25 14:50:00,30.46,30.46,30.43,30.44,33200.0,27.6964,27.6964,27.6691,27.6782,33200.0
2013-04-25 14:55:00,30.44,30.44,30.4,30.42,92500.0,27.6782,27.6782,27.6418,27.66,92500.0
2013-04-25 15:00:00,30.41,30.41,30.37,30.39,97300.0,27.6509,27.6509,27.6146,27.6328,97300.0
2013-04-25 15:05:00,30.39,30.39,30.31,30.36,78600.0,27.6328,27.6328,27.56,27.6055,78600.0
2013-04-25 15:10:00,30.36,30.36,30.31,30.36,78300.0,27.6055,27.6055,27.56,27.6055,78300.0
2013-04-25 15:15:00,30.36,30.37,30.29,30.32,78100.0,27.6055,27.6146,27.5418,27.5691,78100.0
2013-04-25 15:20:00,30.33,30.36,30.3,30.32,89300.0,27.5782,27.6055,27.5509,27.5691,89300.0
2013-04-25 15:25:00,30.32,30.35,30.32,30.35,44900.0,27.5691,27.5964,27.5691,27.5964,44900.0
2013-04-25 15:30:00,30.34,30.39,30.33,30.37,56800.0,27.5873,27.6328,27.5782,27.6146,56800.0
2013-04-25 15:35:00,30.37,30.41,30.35,30.4,68000.0,27.6146,27.6509,27.5964,27.6418,68000.0
2013-04-25 15:40:00,30.4,30.43,30.4,30.4,115700.0,27.6418,27.6691,27.6418,27.6418,115700.0
2013-04-25 15:45:00,30.41,30.44,30.4,30.44,107400.0,27.6509,27.6782,27.6418,27.6782,107400.0
2013-04-25 15:50:00,30.43,30.44,30.36,30.36,220200.0,27.6691,27.6782,27.6055,27.6055,220200.0
2013-04-25 15:55:00,30.37,30.39,30.35,30.38,258800.0,27.6146,27.6328,27.5964,27.6237,258800.0
2013-04-26 09:30:00,30.5,30.5,30.27,30.32,135800.0,27.7328,27.7328,27.5236,27.5691,135800.0
2013-04-26 09:35:00,30.32,30.39,30.29,30.3,128100.0,27.5691,27.6328,27.5418,27.5509,128100.0
2013-04-26 09:40:00,30.3,30.36,30.28,30.33,83800.0,27.5509,27.6055,27.5327,27.5782,83800.0
2013-04-26 09:45:00,30.33,30.46,30.32,30.4,141800.0,27.5782,27.6964,27.5691,27.6418,141800.0
2013-04-26 09:50:00,30.39,30.47,30.37,30.4,97600.0,27.6328,27.7055,27.6146,27.6418,97600.0
2013-04-26 09:55:00,30.4,30.45,30.39,30.45,41600.0,27.6418,27.6873,27.6328,27.6873,41600.0
2013-04-26 10:00:00,30.46,30.52,30.41,30.41,91000.0,27.6964,27.751,27.6509,27.6509,91000.0
2013-04-26 10:05:00,30.42,30.45,30.4,30.43,74500.0,27.66,27.6873,27.6418,27.6691,74500.0
2013-04-26 10:10:00,30.44,30.47,30.39,30.41,214000.0,27.6782,27.7055,27.6328,27.6509,214000.0
2013-04-26 10:15:00,30.41,30.43,30.39,30.42,274800.0,27.6509,27.6691,27.6328,27.66,274800.0
2013-04-26 10:20:00,30.41,30.46,30.39,30.45,75500.0,27.6509,27.6964,27.6328,27.6873,75500.0
2013-04-26 10:25:00,30.44,30.46,30.4,30.45,57800.0,27.6782,27.6964,27.6418,27.6873,57800.0
2013-04-26 10:30:00,30.44,30.45,30.42,30.43,47800.0,27.6782,27.6873,27.66,27.6691,47800.0
2013-04-26 10:35:00,30.43,30.45,30.4,30.41,36600.0,27.6691,27.6873,27.6418,27.6509,36600.0
2013-04-26 10:40:00,30.42,30.44,30.39,30.44,20700.0,27.66,27.6782,27.6328,27.6782,20700.0
2013-04-26 10:45:00,30.44,30.44,30.4,30.43,23900.0,27.6782,27.6782,27.6418,27.6691,23900.0
2013-04-26 10:50:00,30.43,30.43,30.37,30.4,34300.0,27.6691,27.6691,27.6146,27.6418,34300.0
2013-04-26 10:55:00,30.4,30.41,30.38,30.39,22200.0,27.6418,27.6509,27.6237,27.6328,22200.0
2013-04-26 11:00:00,30.38,30.43,30.38,30.41,24100.0,27.6237,27.6691,27.6237,27.6509,24100.0
2013-04-26 11:05:00,30.42,30.42,30.37,30.39,14100.0,27.66,27.66,27.6146,27.6328,14100.0
2013-04-26 11:10:00,30.4,30.4,30.36,30.38,24000.0,27.6418,27.6418,27.6055,27.6237,24000.0
2013-04-26 11:15:00,30.38,30.43,30.37,30.42,23500.0,27.6237,27.6691,27.6146,27.66,23500.0
2013-04-26 11:20:00,30.41,30.42,30.39,30.42,9800.0,27.6509,27.66,27.6328,27.66,9800.0
2013-04-26 11:25:00,30.43,30.47,30.43,30.46,28600.0,27.6691,27.7055,27.6691,27.6964,28600.0
2013-04-26 11:30:00,30.47,30.49,30.45,30.49,10800.0,27.7055,27.7237,27.6873,27.7237,10800.0
2013-04-26 11:35:00,30.49,30.5,30.43,30.44,28000.0,27.7237,27.7328,27.6691,27.6782,28000.0
2013-04-26 11:40:00,30.44,30.44,30.4,30.41,12800.0,27.6782,27.6782,27.6418,27.6509,12800.0
2013-04-26 11:45:00,30.41,30.42,30.39,30.4,16800.0,27.6509,27.66,27.6328,27.6418,16800.0
2013-04-26 11:50:00,30.41,30.42,30.39,30.42,12200.0,27.6509,27.66,27.6328,27.66,12200.0
2013-04-26 11:55:00,30.41,30.42,30.38,30.42,32300.0,27.6509,27.66,27.6237,27.66,32300.0
2013-04-26 12:00:00,30.42,30.42,30.35,30.37,24700.0,27.66,27.66,27.5964,27.6146,24700.0
2013-04-26 12:05:00,30.38,30.4,30.37,30.4,41000.0,27.6237,27.6418,27.6146,27.6418,41000.0
2013-04-26 12:10:00,30.39,30.39,30.35,30.37,22600.0,27.6328,27.6328,27.5964,27.6146,22600.0
2013-04-26 12:15:00,30.37,30.39,30.37,30.38,14200.0,27.6146,27.6328,27.6146,27.6237,14200.0
2013-04-26 12:20:00,30.38,30.38,30.32,30.32,16900.0,27.6237,27.6237,27.5691,27.5691,16900.0
2013-04-26 12:25:00,30.31,30.32,30.28,30.3,23700.0,27.56,27.5691,27.5327,27.5509,23700.0
2013-04-26 12:30:00,30.3,30.33,30.29,30.32,12900.0,27.5509,27.5782,27.5418,27.5691,12900.0
2013-04-26 12:35:00,30.32,30.32,30.29,30.3,13700.0,27.5691,27.5691,27.5418,27.5509,13700.0
2013-04-26 12:40:00,30.3,30.33,30.29,30.3,10600.0,27.5509,27.5782,27.5418,27.5509,10600.0
2013-04-26 12:45:00,30.31,30.36,30.3,30.36,34600.0,27.56,27.6055,27.5509,27.6055,34600.0
2013-04-26 12:50:00,30.36,30.36,30.34,30.36,10100.0,27.6055,27.6055,27.5873,27.6055,10100.0
2013-04-26 12:55:00,30.35,30.36,30.32,30.36,15100.0,27.5964,27.6055,27.5691,27.6055,15100.0
2013-04-26 13:00:00,30.36,30.37,30.35,30.37,15700.0,27.6055,27.6146,27.5964,27.6146,15700.0
2013-04-26 13:05:00,30.38,30.38,30.34,30.37,12800.0,27.6237,27.6237,27.5873,27.6146,12800.0
2013-04-26 13:10:00,30.38,30.39,30.36,30.39,18100.0,27.6237,27.6328,27.6055,27.6328,18100.0
2013-04-26 13:15:00,30.39,30.41,30.38,30.4,32000.0,27.6328,27.6509,27.6237,27.6418,32000.0
2013-04-26 13:20:00,30.4,30.41,30.39,30.39,239100.0,27.6418,27.6509,27.6328,27.6328,239100.0
2013-04-26 13:25:00,30.39,30.41,30.37,30.4,81000.0,27.6328,27.6509,27.6146,27.6418,81000.0
2013-04-26 13:30:00,30.39,30.4,30.38,30.39,42400.0,27.6328,27.6418,27.6237,27.6328,42400.0
2013-04-26 13:35:00,30.39,30.4,30.36,30.37,10000.0,27.6328,27.6418,27.6055,27.6146,10000.0
2013-04-26 13:40:00,30.37,30.4,30.36,30.4,11200.0,27.6146,27.6418,27.6055,27.6418,11200.0
2013-04-26 13:45:00,30.4,30.44,30.39,30.4,51000.0,27.6418,27.6782,27.6328,27.6418,51000.0
2013-04-26 13:50:00,30.4,30.42,30.39,30.4,22100.0,27.6418,27.66,27.6328,27.6418,22100.0
2013-04-26 13:55:00,30.39,30.41,30.38,30.38,16100.0,27.6328,27.6509,27.6237,27.6237,16100.0
2013-04-26 14:00:00,30.37,30.39,30.36,30.38,22200.0,27.6146,27.6328,27.6055,27.6237,22200.0
2013-04-26 14:05:00,30.39,30.42,30.39,30.4,144300.0,27.6328,27.66,27.6328,27.6418,144300.0
2013-04-26 14:10:00,30.4,30.4,30.37,30.37,10600.0,27.6418,27.6418,27.6146,27.6146,10600.0
2013-04-26 14:15:00,30.37,30.39,30.36,30.38,27600.0,27.6146,27.6328,27.6055,27.6237,27600.0
2013-04-26 14:20:00,30.38,30.4,30.36,30.4,12300.0,27.6237,27.6418,27.6055,27.6418,12300.0
2013-04-26 14:25:00,30.41,30.41,30.38,30.39,17500.0,27.6509,27.6509,27.6237,27.6328,17500.0
2013-04-26 14:30:00,30.4,30.42,30.39,30.39,11500.0,27.6418,27.66,27.6328,27.6328,11500.0
2013-04-26 14:35:00,30.39,30.42,30.38,30.42,14600.0,27.6328,27.66,27.6237,27.66,14600.0
2013-04-26 14:40:00,30.42,30.42,30.4,30.42,11100.0,27.66,27.66,27.6418,27.66,11100.0
2013-04-26 14:45:00,30.42,30.42,30.4,30.42,39000.0,27.66,27.66,27.6418,27.66,39000.0
2013-04-26 14:50:00,30.42,30.43,30.41,30.42,23800.0,27.66,27.6691,27.6509,27.66,23800.0
2013-04-26 14:55:00,30.42,30.43,30.4,30.4,26200.0,27.66,27.6691,27.6418,27.6418,26200.0
2013-04-26 15:00:00,30.41,30.46,30.41,30.45,27400.0,27.6509,27.6964,27.6509,27.6873,27400.0
2013-04-26 15:05:00,30.45,30.46,30.42,30.46,33800.0,27.6873,27.6964,27.66,27.6964,33800.0
2013-04-26 15:10:00,30.46,30.5,30.45,30.5,19900.0,27.6964,27.7328,27.6873,27.7328,19900.0
2013-04-26 15:15:00,30.5,30.51,30.49,30.51,29500.0,27.7328,27.7419,27.7237,27.7419,29500.0
2013-04-26 15:20:00,30.51,30.53,30.49,30.53,58700.0,27.7419,27.76,27.7237,27.76,58700.0
2013-04-26 15:25:00,30.53,30.53,30.5,30.51,43400.0,27.76,27.76,27.7328,27.7419,43400.0
2013-04-26 15:30:00,30.51,30.54,30.5,30.54,39200.0,27.7419,27.7691,27.7328,27.7691,39200.0
2013-04-26 15:35:00,30.54,30.55,30.52,30.53,39800.0,27.7691,27.7782,27.751,27.76,39800.0
2013-04-26 15:40:00,30.53,30.56,30.53,30.55,37000.0,27.76,27.7873,27.76,27.7782,37000.0
2013-04-26 15:45:00,30.54,30.54,30.5,30.53,72300.0,27.7691,27.7691,27.7328,27.76,72300.0
2013-04-26 15:50:00,30.52,30.54,30.49,30.5,126100.0,27.751,27.7691,27.7237,27.7328,126100.0
2013-04-26 15:55:00,30.5,30.5,30.46,30.47,291100.0,27.7328,27.7328,27.6964,27.7055,291100.0
2013-04-29 09:30:00,30.6,30.65,30.46,30.46,64900.0,27.8237,27.8692,27.6964,27.6964,64900.0
2013-04-29 09:35:00,30.46,30.47,30.4,30.45,48300.0,27.6964,27.7055,27.6418,27.6873,48300.0
2013-04-29 09:40:00,30.43,30.53,30.43,30.51,30500.0,27.6691,27.76,27.6691,27.7419,30500.0
2013-04-29 09:45:00,30.51,30.53,30.48,30.5,60800.0,27.7419,27.76,27.7146,27.7328,60800.0
2013-04-29 09:50:00,30.49,30.58,30.49,30.56,88900.0,27.7237,27.8055,27.7237,27.7873,88900.0
2013-04-29 09:55:00,30.56,30.57,30.52,30.57,38700.0,27.7873,27.7964,27.751,27.7964,38700.0
2013-04-29 10:00:00,30.57,30.71,30.54,30.69,148900.0,27.7964,27.9237,27.7691,27.9055,148900.0
2013-04-29 10:05:00,30.71,30.82,30.7,30.81,168400.0,27.9237,28.0237,27.9146,28.0146,168400.0
2013-04-29 10:10:00,30.81,30.83,30.77,30.78,101400.0,28.0146,28.0328,27.9783,27.9874,101400.0
2013-04-29 10:15:00,30.78,30.8,30.7,30.76,149900.0,27.9874,28.0056,27.9146,27.9692,149900.0
2013-04-29 10:20:00,30.75,30.79,30.75,30.76,78700.0,27.9601,27.9965,27.9601,27.9692,78700.0
2013-04-29 10:25:00,30.76,30.77,30.74,30.75,24400.0,27.9692,27.9783,27.951,27.9601,24400.0
2013-04-29 10:30:00,30.75,30.75,30.64,30.64,45400.0,27.9601,27.9601,27.8601,27.8601,45400.0
2013-04-29 10:35:00,30.64,30.67,30.64,30.65,25600.0,27.8601,27.8873,27.8601,27.8692,25600.0
2013-04-29 10:40:00,30.65,30.68,30.64,30.66,30600.0,27.8692,27.8964,27.8601,27.8783,30600.0
2013-04-29 10:45:00,30.66,30.68,30.64,30.68,27500.0,27.8783,27.8964,27.8601,27.8964,27500.0
2013-04-29 10:50:00,30.69,30.71,30.68,30.7,47000.0,27.9055,27.9237,27.8964,27.9146,47000.0
2013-04-29 10:55:00,30.7,30.7,30.66,30.66,30100.0,27.9146,27.9146,27.8783,27.8783,30100.0
2013-04-29 11:00:00,30.66,30.66,30.62,30.64,14400.0,27.8783,27.8783,27.8419,27.8601,14400.0
2013-04-29 11:05:00,30.64,30.65,30.61,30.61,16900.0,27.8601,27.8692,27.8328,27.8328,16900.0
2013-04-29 11:10:00,30.62,30.64,30.61,30.63,29400.0,27.8419,27.8601,27.8328,27.851,29400.0
2013-04-29 11:15:00,30.62,30.63,30.59,30.61,17300.0,27.8419,27.851,27.8146,27.8328,17300.0
2013-04-29 11:20:00,30.61,30.62,30.6,30.61,21400.0,27.8328,27.8419,27.8237,27.8328,21400.0
2013-04-29 11:25:00,30.61,30.62,30.57,30.58,30900.0,27.8328,27.8419,27.7964,27.8055,30900.0
2013-04-29 11:30:00,30.57,30.59,30.55,30.57,45300.0,27.7964,27.8146,27.7782,27.7964,45300.0
2013-04-29 11:35:00,30.57,30.59,30.54,30.56,65400.0,27.7964,27.8146,27.7691,27.7873,65400.0
2013-04-29 11:40:00,30.56,30.6,30.56,30.59,14700.0,27.7873,27.8237,27.7873,27.8146,14700.0
2013-04-29 11:45:00,30.6,30.61,30.57,30.57,20000.0,27.8237,27.8328,27.7964,27.7964,20000.0
2013-04-29 11:50:00,30.58,30.6,30.58,30.58,17300.0,27.8055,27.8237,27.8055,27.8055,17300.0
2013-04-29 11:55:00,30.58,30.61,30.58,30.61,12300.0,27.8055,27.8328,27.8055,27.8328,12300.0
2013-04-29 12:00:00,30.61,30.67,30.6,30.67,23600.0,27.8328,27.8873,27.8237,27.8873,23600.0
2013-04-29 12:05:00,30.67,30.68,30.64,30.66,30300.0,27.8873,27.8964,27.8601,27.8783,30300.0
2013-04-29 12:10:00,30.66,30.69,30.66,30.68,54200.0,27.8783,27.9055,27.8783,27.8964,54200.0
2013-04-29 12:15:00,30.67,30.68,30.65,30.65,17500.0,27.8873,27.8964,27.8692,27.8692,17500.0
2013-04-29 12:20:00,30.66,30.66,30.64,30.66,22000.0,27.8783,27.8783,27.8601,27.8783,22000.0
2013-04-29 12:25:00,30.66,30.68,30.65,30.67,23900.0,27.8783,27.8964,27.8692,27.8873,23900.0
2013-04-29 12:30:00,30.67,30.7,30.66,30.69,14800.0,27.8873,27.9146,27.8783,27.9055,14800.0
2013-04-29 12:35:00,30.7,30.71,30.69,30.7,13600.0,27.9146,27.9237,27.9055,27.9146,13600.0
2013-04-29 12:40:00,30.7,30.71,30.69,30.7,15900.0,27.9146,27.9237,27.9055,27.9146,15900.0
2013-04-29 12:45:00,30.69,30.69,30.65,30.65,13800.0,27.9055,27.9055,27.8692,27.8692,13800.0
2013-04-29 12:50:00,30.66,30.67,30.64,30.64,9500.0,27.8783,27.8873,27.8601,27.8601,9500.0
2013-04-29 12:55:00,30.64,30.64,30.59,30.61,39900.0,27.8601,27.8601,27.8146,27.8328,39900.0
2013-04-29 13:00:00,30.61,30.61,30.57,30.57,54700.0,27.8328,27.8328,27.7964,27.7964,54700.0
2013-04-29 13:05:00,30.57,30.58,30.56,30.57,98100.0,27.7964,27.8055,27.7873,27.7964,98100.0
2013-04-29 13:10:00,30.57,30.57,30.54,30.54,49900.0,27.7964,27.7964,27.7691,27.7691,49900.0
2013-04-29 13:15:00,30.55,30.56,30.53,30.55,84800.0,27.7782,27.7873,27.76,27.7782,84800.0
2013-04-29 13:20:00,30.55,30.55,30.53,30.55,21000.0,27.7782,27.7782,27.76,27.7782,21000.0
2013-04-29 13:25:00,30.55,30.56,30.5,30.51,36100.0,27.7782,27.7873,27.7328,27.7419,36100.0
2013-04-29 13:30:00,30.51,30.52,30.49,30.52,118200.0,27.7419,27.751,27.7237,27.751,118200.0
2013-04-29 13:35:00,30.53,30.55,30.52,30.55,36400.0,27.76,27.7782,27.751,27.7782,36400.0
2013-04-29 13:40:00,30.54,30.56,30.54,30.56,44900.0,27.7691,27.7873,27.7691,27.7873,44900.0
2013-04-29 13:45:00,30.56,30.57,30.56,30.56,12200.0,27.7873,27.7964,27.7873,27.7873,12200.0
2013-04-29 13:50:00,30.56,30.58,30.55,30.57,25100.0,27.7873,27.8055,27.7782,27.7964,25100.0
2013-04-29 13:55:00,30.57,30.58,30.56,30.56,20100.0,27.7964,27.8055,27.7873,27.7873,20100.0
2013-04-29 14:00:00,30.57,30.58,30.54,30.55,37500.0,27.7964,27.8055,27.7691,27.7782,37500.0
2013-04-29 14:05:00,30.56,30.59,30.56,30.58,26500.0,27.7873,27.8146,27.7873,27.8055,26500.0
2013-04-29 14:10:00,30.58,30.58,30.55,30.55,16100.0,27.8055,27.8055,27.7782,27.7782,16100.0
2013-04-29 14:15:00,30.56,30.56,30.54,30.54,10700.0,27.7873,27.7873,27.7691,27.7691,10700.0
2013-04-29 14:20:00,30.53,30.54,30.52,30.53,64300.0,27.76,27.7691,27.751,27.76,64300.0
2013-04-29 14:25:00,30.53,30.57,30.53,30.56,60400.0,27.76,27.7964,27.76,27.7873,60400.0
2013-04-29 14:30:00,30.56,30.57,30.54,30.54,66200.0,27.7873,27.7964,27.7691,27.7691,66200.0
2013-04-29 14:35:00,30.54,30.55,30.53,30.53,18500.0,27.7691,27.7782,27.76,27.76,18500.0
2013-04-29 14:40:00,30.54,30.55,30.54,30.54,9000.0,27.7691,27.7782,27.7691,27.7691,9000.0
2013-04-29 14:45:00,30.54,30.56,30.54,30.55,25100.0,27.7691,27.7873,27.7691,27.7782,25100.0
2013-04-29 14:50:00,30.55,30.56,30.55,30.56,14500.0,27.7782,27.7873,27.7782,27.7873,14500.0
2013-04-29 14:55:00,30.55,30.57,30.55,30.57,10900.0,27.7782,27.7964,27.7782,27.7964,10900.0
2013-04-29 15:00:00,30.56,30.57,30.54,30.55,92800.0,27.7873,27.7964,27.7691,27.7782,92800.0
2013-04-29 15:05:00,30.55,30.55,30.51,30.52,212100.0,27.7782,27.7782,27.7419,27.751,212100.0
2013-04-29 15:10:00,30.52,30.54,30.51,30.52,28200.0,27.751,27.7691,27.7419,27.751,28200.0
2013-04-29 15:15:00,30.52,30.53,30.51,30.53,18800.0,27.751,27.76,27.7419,27.76,18800.0
2013-04-29 15:20:00,30.52,30.54,30.52,30.53,18500.0,27.751,27.7691,27.751,27.76,18500.0
2013-04-29 15:25:00,30.52,30.53,30.5,30.51,50200.0,27.751,27.76,27.7328,27.7419,50200.0
2013-04-29 15:30:00,30.51,30.53,30.5,30.52,38200.0,27.7419,27.76,27.7328,27.751,38200.0
2013-04-29 15:35:00,30.52,30.55,30.52,30.52,66700.0,27.751,27.7782,27.751,27.751,66700.0
2013-04-29 15:40:00,30.52,30.53,30.51,30.52,36100.0,27.751,27.76,27.7419,27.751,36100.0
2013-04-29 15:45:00,30.51,30.53,30.5,30.51,81200.0,27.7419,27.76,27.7328,27.7419,81200.0
2013-04-29 15:50:00,30.51,30.51,30.47,30.48,95800.0,27.7419,27.7419,27.7055,27.7146,95800.0
2013-04-29 15:55:00,30.49,30.49,30.45,30.49,124300.0,27.7237,27.7237,27.6873,27.7237,124300.0
2013-04-30 09:30:00,30.38,30.43,30.32,30.39,81300.0,27.6237,27.6691,27.5691,27.6328,81300.0
2013-04-30 09:35:00,30.41,30.55,30.41,30.52,62200.0,27.6509,27.7782,27.6509,27.751,62200.0
2013-04-30 09:40:00,30.52,30.54,30.5,30.5,422400.0,27.751,27.7691,27.7328,27.7328,422400.0
2013-04-30 09:45:00,30.5,30.51,30.36,30.39,220300.0,27.7328,27.7419,27.6055,27.6328,220300.0
2013-04-30 09:50:00,30.39,30.41,30.23,30.23,257200.0,27.6328,27.6509,27.4873,27.4873,257200.0
2013-04-30 09:55:00,30.24,30.27,30.19,30.2,57700.0,27.4964,27.5236,27.4509,27.46,57700.0
2013-04-30 10:00:00,30.21,30.26,30.16,30.21,146600.0,27.4691,27.5145,27.4236,27.4691,146600.0
2013-04-30 10:05:00,30.21,30.26,30.16,30.24,94200.0,27.4691,27.5145,27.4236,27.4964,94200.0
2013-04-30 10:10:00,30.24,30.28,30.22,30.23,49600.0,27.4964,27.5327,27.4782,27.4873,49600.0
2013-04-30 10:15:00,30.23,30.27,30.23,30.23,28900.0,27.4873,27.5236,27.4873,27.4873,28900.0
2013-04-30 10:20:00,30.23,30.28,30.23,30.25,21100.0,27.4873,27.5327,27.4873,27.5055,21100.0
2013-04-30 10:25:00,30.25,30.26,30.23,30.24,26900.0,27.5055,27.5145,27.4873,27.4964,26900.0
2013-04-30 10:30:00,30.23,30.26,30.21,30.26,46400.0,27.4873,27.5145,27.4691,27.5145,46400.0
2013-04-30 10:35:00,30.26,30.27,30.25,30.25,20200.0,27.5145,27.5236,27.5055,27.5055,20200.0
2013-04-30 10:40:00,30.25,30.31,30.25,30.27,21900.0,27.5055,27.56,27.5055,27.5236,21900.0
2013-04-30 10:45:00,30.28,30.31,30.28,30.31,23000.0,27.5327,27.56,27.5327,27.56,23000.0
2013-04-30 10:50:00,30.3,30.33,30.29,30.29,28100.0,27.5509,27.5782,27.5418,27.5418,28100.0
2013-04-30 10:55:00,30.29,30.31,30.25,30.25,15600.0,27.5418,27.56,27.5055,27.5055,15600.0
2013-04-30 11:00:00,30.25,30.26,30.23,30.23,24900.0,27.5055,27.5145,27.4873,27.4873,24900.0
2013-04-30 11:05:00,30.24,30.26,30.23,30.23,19200.0,27.4964,27.5145,27.4873,27.4873,19200.0
2013-04-30 11:10:00,30.24,30.24,30.18,30.2,52100.0,27.4964,27.4964,27.4418,27.46,52100.0
2013-04-30 11:15:00,30.2,30.2,30.18,30.19,15200.0,27.46,27.46,27.4418,27.4509,15200.0
2013-04-30 11:20:00,30.19,30.19,30.17,30.17,18000.0,27.4509,27.4509,27.4327,27.4327,18000.0
2013-04-30 11:25:00,30.18,30.21,30.18,30.19,22600.0,27.4418,27.4691,27.4418,27.4509,22600.0
2013-04-30 11:30:00,30.19,30.27,30.18,30.26,22800.0,27.4509,27.5236,27.4418,27.5145,22800.0
2013-04-30 11:35:00,30.26,30.31,30.25,30.3,40700.0,27.5145,27.56,27.5055,27.5509,40700.0
2013-04-30 11:40:00,30.3,30.33,30.27,30.27,23400.0,27.5509,27.5782,27.5236,27.5236,23400.0
2013-04-30 11:45:00,30.26,30.28,30.26,30.27,21300.0,27.5145,27.5327,27.5145,27.5236,21300.0
2013-04-30 11:50:00,30.27,30.32,30.27,30.32,18000.0,27.5236,27.5691,27.5236,27.5691,18000.0
2013-04-30 11:55:00,30.32,30.33,30.3,30.3,20400.0,27.5691,27.5782,27.5509,27.5509,20400.0
2013-04-30 12:00:00,30.3,30.3,30.28,30.28,10000.0,27.5509,27.5509,27.5327,27.5327,10000.0
2013-04-30 12:05:00,30.28,30.32,30.28,30.3,34000.0,27.5327,27.5691,27.5327,27.5509,34000.0
2013-04-30 12:10:00,30.3,30.3,30.27,30.27,10400.0,27.5509,27.5509,27.5236,27.5236,10400.0
2013-04-30 12:15:00,30.26,30.26,30.22,30.25,30600.0,27.5145,27.5145,27.4782,27.5055,30600.0
2013-04-30 12:20:00,30.25,30.25,30.23,30.23,26500.0,27.5055,27.5055,27.4873,27.4873,26500.0
2013-04-30 12:25:00,30.23,30.23,30.19,30.2,49600.0,27.4873,27.4873,27.4509,27.46,49600.0
2013-04-30 12:30:00,30.19,30.22,30.19,30.21,18600.0,27.4509,27.4782,27.4509,27.4691,18600.0
2013-04-30 12:35:00,30.21,30.22,30.18,30.19,16800.0,27.4691,27.4782,27.4418,27.4509,16800.0
2013-04-30 12:40:00,30.19,30.22,30.18,30.2,37600.0,27.4509,27.4782,27.4418,27.46,37600.0
2013-04-30 12:45:00,30.2,30.26,30.2,30.25,20300.0,27.46,27.5145,27.46,27.5055,20300.0
2013-04-30 12:50:00,30.25,30.26,30.23,30.24,23800.0,27.5055,27.5145,27.4873,27.4964,23800.0
2013-04-30 12:55:00,30.24,30.26,30.23,30.25,38200.0,27.4964,27.5145,27.4873,27.5055,38200.0
2013-04-30 13:00:00,30.26,30.26,30.21,30.22,92000.0,27.5145,27.5145,27.4691,27.4782,92000.0
2013-04-30 13:05:00,30.22,30.24,30.21,30.22,127700.0,27.4782,27.4964,27.4691,27.4782,127700.0
2013-04-30 13:10:00,30.21,30.21,30.2,30.2,17600.0,27.4691,27.4691,27.46,27.46,17600.0
2013-04-30 13:15:00,30.2,30.22,30.19,30.21,19200.0,27.46,27.4782,27.4509,27.4691,19200.0
2013-04-30 13:20:00,30.21,30.22,30.2,30.22,5300.0,27.4691,27.4782,27.46,27.4782,5300.0
2013-04-30 13:25:00,30.21,30.21,30.18,30.19,13900.0,27.4691,27.4691,27.4418,27.4509,13900.0
2013-04-30 13:30:00,30.19,30.21,30.19,30.2,27300.0,27.4509,27.4691,27.4509,27.46,27300.0
2013-04-30 13:35:00,30.19,30.21,30.19,30.21,22700.0,27.4509,27.4691,27.4509,27.4691,22700.0
2013-04-30 13:40:00,30.21,30.22,30.19,30.21,24000.0,27.4691,27.4782,27.4509,27.4691,24000.0
2013-04-30 13:45:00,30.21,30.22,30.2,30.2,16300.0,27.4691,27.4782,27.46,27.46,16300.0
2013-04-30 13:50:00,30.21,30.22,30.2,30.21,21800.0,27.4691,27.4782,27.46,27.4691,21800.0
2013-04-30 13:55:00,30.21,30.22,30.21,30.22,2400.0,27.4691,27.4782,27.4691,27.4782,2400.0
2013-04-30 14:00:00,30.22,30.22,30.17,30.17,24600.0,27.4782,27.4782,27.4327,27.4327,24600.0
2013-04-30 14:05:00,30.18,30.18,30.16,30.17,47700.0,27.4418,27.4418,27.4236,27.4327,47700.0
2013-04-30 14:10:00,30.17,30.2,30.17,30.19,26500.0,27.4327,27.46,27.4327,27.4509,26500.0
2013-04-30 14:15:00,30.2,30.22,30.19,30.2,27800.0,27.46,27.4782,27.4509,27.46,27800.0
2013-04-30 14:20:00,30.2,30.21,30.19,30.21,22400.0,27.46,27.4691,27.4509,27.4691,22400.0
2013-04-30 14:25:00,30.21,30.24,30.21,30.24,18800.0,27.4691,27.4964,27.4691,27.4964,18800.0
2013-04-30 14:30:00,30.24,30.24,30.2,30.2,28200.0,27.4964,27.4964,27.46,27.46,28200.0
2013-04-30 14:35:00,30.2,30.24,30.19,30.22,39000.0,27.46,27.4964,27.4509,27.4782,39000.0
2013-04-30 14:40:00,30.23,30.24,30.22,30.24,7300.0,27.4873,27.4964,27.4782,27.4964,7300.0
2013-04-30 14:45:00,30.23,30.24,30.22,30.23,68100.0,27.4873,27.4964,27.4782,27.4873,68100.0
2013-04-30 14:50:00,30.23,30.23,30.2,30.21,39600.0,27.4873,27.4873,27.46,27.4691,39600.0
2013-04-30 14:55:00,30.22,30.23,30.2,30.22,22300.0,27.4782,27.4873,27.46,27.4782,22300.0
2013-04-30 15:00:00,30.21,30.21,30.19,30.19,104400.0,27.4691,27.4691,27.4509,27.4509,104400.0
2013-04-30 15:05:00,30.2,30.21,30.19,30.19,19800.0,27.46,27.4691,27.4509,27.4509,19800.0
2013-04-30 15:10:00,30.2,30.21,30.18,30.21,23300.0,27.46,27.4691,27.4418,27.4691,23300.0
2013-04-30 15:15:00,30.2,30.21,30.18,30.18,28200.0,27.46,27.4691,27.4418,27.4418,28200.0
2013-04-30 15:20:00,30.18,30.2,30.17,30.19,24700.0,27.4418,27.46,27.4327,27.4509,24700.0
2013-04-30 15:25:00,30.18,30.2,30.18,30.18,38200.0,27.4418,27.46,27.4418,27.4418,38200.0
2013-04-30 15:30:00,30.18,30.19,30.17,30.18,52900.0,27.4418,27.4509,27.4327,27.4418,52900.0
2013-04-30 15:35:00,30.18,30.2,30.18,30.19,83200.0,27.4418,27.46,27.4418,27.4509,83200.0
2013-04-30 15:40:00,30.19,30.2,30.18,30.2,40300.0,27.4509,27.46,27.4418,27.46,40300.0
2013-04-30 15:45:00,30.2,30.28,30.2,30.27,1136800.0,27.46,27.5327,27.46,27.5236,1136800.0
2013-04-30 15:50:00,30.28,30.31,30.27,30.27,336700.0,27.5327,27.56,27.5236,27.5236,336700.0
2013-04-30 15:55:00,30.27,30.3,30.26,30.3,311700.0,27.5236,27.5509,27.5145,27.5509,311700.0
2013-05-01 09:30:00,30.24,30.4,30.14,30.14,43900.0,27.4964,27.6418,27.4054,27.4054,43900.0
2013-05-01 09:35:00,30.15,30.19,30.14,30.17,68100.0,27.4145,27.4509,27.4054,27.4327,68100.0
2013-05-01 09:40:00,30.17,30.21,30.14,30.21,43800.0,27.4327,27.4691,27.4054,27.4691,43800.0
2013-05-01 09:45:00,30.21,30.28,30.1,30.13,77200.0,27.4691,27.5327,27.3691,27.3963,77200.0
2013-05-01 09:50:00,30.13,30.13,30.01,30.05,67100.0,27.3963,27.3963,27.2872,27.3236,67100.0
2013-05-01 09:55:00,30.05,30.05,29.94,29.95,86100.0,27.3236,27.3236,27.2236,27.2327,86100.0
2013-05-01 10:00:00,29.97,30.01,29.92,29.92,57500.0,27.2509,27.2872,27.2054,27.2054,57500.0
2013-05-01 10:05:00,29.93,29.93,29.82,29.86,80900.0,27.2145,27.2145,27.1145,27.1508,80900.0
2013-05-01 10:10:00,29.87,29.88,29.82,29.82,40700.0,27.1599,27.169,27.1145,27.1145,40700.0
2013-05-01 10:15:00,29.82,29.88,29.81,29.81,79500.0,27.1145,27.169,27.1054,27.1054,79500.0
2013-05-01 10:20:00,29.82,29.92,29.81,29.92,127500.0,27.1145,27.2054,27.1054,27.2054,127500.0
2013-05-01 10:25:00,29.91,29.91,29.86,29.88,33700.0,27.1963,27.1963,27.1508,27.169,33700.0
2013-05-01 10:30:00,29.88,29.96,29.87,29.96,80000.0,27.169,27.2418,27.1599,27.2418,80000.0
2013-05-01 10:35:00,29.97,29.97,29.9,29.95,56600.0,27.2509,27.2509,27.1872,27.2327,56600.0
2013-05-01 10:40:00,29.95,29.98,29.94,29.96,30000.0,27.2327,27.26,27.2236,27.2418,30000.0
2013-05-01 10:45:00,29.96,29.96,29.88,29.9,19100.0,27.2418,27.2418,27.169,27.1872,19100.0
2013-05-01 10:50:00,29.9,29.97,29.89,29.97,35700.0,27.1872,27.2509,27.1781,27.2509,35700.0
2013-05-01 10:55:00,29.97,29.97,29.94,29.95,41800.0,27.2509,27.2509,27.2236,27.2327,41800.0
2013-05-01 11:00:00,29.95,29.95,29.92,29.93,32200.0,27.2327,27.2327,27.2054,27.2145,32200.0
2013-05-01 11:05:00,29.93,29.98,29.93,29.97,24700.0,27.2145,27.26,27.2145,27.2509,24700.0
2013-05-01 11:10:00,29.97,29.97,29.94,29.97,35600.0,27.2509,27.2509,27.2236,27.2509,35600.0
2013-05-01 11:15:00,29.98,29.98,29.93,29.96,18400.0,27.26,27.26,27.2145,27.2418,18400.0
2013-05-01 11:20:00,29.96,29.96,29.9,29.95,46400.0,27.2418,27.2418,27.1872,27.2327,46400.0
2013-05-01 11:25:00,29.93,29.94,29.9,29.91,24300.0,27.2145,27.2236,27.1872,27.1963,24300.0
2013-05-01 11:30:00,29.9,29.92,29.89,29.91,24800.0,27.1872,27.2054,27.1781,27.1963,24800.0
2013-05-01 11:35:00,29.91,29.92,29.89,29.91,22300.0,27.1963,27.2054,27.1781,27.1963,22300.0
2013-05-01 11:40:00,29.91,29.91,29.88,29.88,13100.0,27.1963,27.1963,27.169,27.169,13100.0
2013-05-01 11:45:00,29.87,29.88,29.8,29.86,46000.0,27.1599,27.169,27.0963,27.1508,46000.0
2013-05-01 11:50:00,29.87,29.89,29.87,29.89,20800.0,27.1599,27.1781,27.1599,27.1781,20800.0
2013-05-01 11:55:00,29.89,29.91,29.87,29.9,15000.0,27.1781,27.1963,27.1599,27.1872,15000.0
2013-05-01 12:00:00,29.91,29.91,29.88,29.88,23000.0,27.1963,27.1963,27.169,27.169,23000.0
2013-05-01 12:05:00,29.89,29.9,29.86,29.86,24900.0,27.1781,27.1872,27.1508,27.1508,24900.0
2013-05-01 12:10:00,29.87,29.87,29.81,29.82,28100.0,27.1599,27.1599,27.1054,27.1145,28100.0
2013-05-01 12:15:00,29.83,29.88,29.83,29.87,7900.0,27.1236,27.169,27.1236,27.1599,7900.0
2013-05-01 12:20:00,29.87,29.92,29.87,29.92,7700.0,27.1599,27.2054,27.1599,27.2054,7700.0
2013-05-01 12:25:00,29.92,29.94,29.91,29.92,13600.0,27.2054,27.2236,27.1963,27.2054,13600.0
2013-05-01 12:30:00,29.92,29.93,29.88,29.88,58200.0,27.2054,27.2145,27.169,27.169,58200.0
2013-05-01 12:35:00,29.88,29.91,29.87,29.9,12400.0,27.169,27.1963,27.1599,27.1872,12400.0
2013-05-01 12:40:00,29.9,29.93,29.9,29.92,10000.0,27.1872,27.2145,27.1872,27.2054,10000.0
2013-05-01 12:45:00,29.92,29.96,29.92,29.96,30000.0,27.2054,27.2418,27.2054,27.2418,30000.0
2013-05-01 12:50:00,29.95,29.96,29.9,29.92,16600.0,27.2327,27.2418,27.1872,27.2054,16600.0
2013-05-01 12:55:00,29.91,29.91,29.86,29.87,44800.0,27.1963,27.1963,27.1508,27.1599,44800.0
2013-05-01 13:00:00,29.87,29.88,29.83,29.83,23000.0,27.1599,27.169,27.1236,27.1236,23000.0
2013-05-01 13:05:00,29.83,29.88,29.82,29.84,160200.0,27.1236,27.169,27.1145,27.1327,160200.0
2013-05-01 13:10:00,29.83,29.87,29.83,29.86,20100.0,27.1236,27.1599,27.1236,27.1508,20100.0
2013-05-01 13:15:00,29.85,29.89,29.85,29.89,14000.0,27.1417,27.1781,27.1417,27.1781,14000.0
2013-05-01 13:20:00,29.88,29.94,29.87,29.94,41500.0,27.169,27.2236,27.1599,27.2236,41500.0
2013-05-01 13:25:00,29.94,29.97,29.93,29.96,27000.0,27.2236,27.2509,27.2145,27.2418,27000.0
2013-05-01 13:30:00,29.97,29.97,29.93,29.96,37100.0,27.2509,27.2509,27.2145,27.2418,37100.0
2013-05-01 13:35:00,29.96,29.96,29.9,29.91,18700.0,27.2418,27.2418,27.1872,27.1963,18700.0
2013-05-01 13:40:00,29.91,29.91,29.83,29.84,39200.0,27.1963,27.1963,27.1236,27.1327,39200.0
2013-05-01 13:45:00,29.83,29.84,29.8,29.81,112500.0,27.1236,27.1327,27.0963,27.1054,112500.0
2013-05-01 13:50:00,29.81,29.86,29.79,29.86,62200.0,27.1054,27.1508,27.0872,27.1508,62200.0
2013-05-01 13:55:00,29.86,29.88,29.85,29.87,22900.0,27.1508,27.169,27.1417,27.1599,22900.0
2013-05-01 14:00:00,29.87,29.98,29.87,29.93,78700.0,27.1599,27.26,27.1599,27.2145,78700.0
2013-05-01 14:05:00,29.93,29.96,29.92,29.95,18400.0,27.2145,27.2418,27.2054,27.2327,18400.0
2013-05-01 14:10:00,29.94,29.94,29.87,29.93,66200.0,27.2236,27.2236,27.1599,27.2145,66200.0
2013-05-01 14:15:00,29.93,29.93,29.88,29.93,50000.0,27.2145,27.2145,27.169,27.2145,50000.0
2013-05-01 14:20:00,29.94,30.0,29.93,29.95,129500.0,27.2236,27.2781,27.2145,27.2327,129500.0
2013-05-01 14:25:00,29.95,29.99,29.91,29.93,51500.0,27.2327,27.269,27.1963,27.2145,51500.0
2013-05-01 14:30:00,29.93,29.94,29.88,29.92,46600.0,27.2145,27.2236,27.169,27.2054,46600.0
2013-05-01 14:35:00,29.91,29.91,29.86,29.86,42200.0,27.1963,27.1963,27.1508,27.1508,42200.0
2013-05-01 14:40:00,29.87,29.89,29.85,29.88,29500.0,27.1599,27.1781,27.1417,27.169,29500.0
2013-05-01 14:45:00,29.89,29.89,29.84,29.89,42800.0,27.1781,27.1781,27.1327,27.1781,42800.0
2013-05-01 14:50:00,29.89,29.93,29.86,29.91,46900.0,27.1781,27.2145,27.1508,27.1963,46900.0
2013-05-01 14:55:00,29.92,29.93,29.89,29.91,26300.0,27.2054,27.2145,27.1781,27.1963,26300.0
2013-05-01 15:00:00,29.9,29.95,29.88,29.93,54400.0,27.1872,27.2327,27.169,27.2145,54400.0
2013-05-01 15:05:00,29.94,29.94,29.89,29.9,77500.0,27.2236,27.2236,27.1781,27.1872,77500.0
2013-05-01 15:10:00,29.9,29.92,29.88,29.89,81300.0,27.1872,27.2054,27.169,27.1781,81300.0
2013-05-01 15:15:00,29.88,29.91,29.85,29.88,57100.0,27.169,27.1963,27.1417,27.169,57100.0
2013-05-01 15:20:00,29.88,29.88,29.8,29.8,73100.0,27.169,27.169,27.0963,27.0963,73100.0
2013-05-01 15:25:00,29.8,29.84,29.79,29.82,69300.0,27.0963,27.1327,27.0872,27.1145,69300.0
2013-05-01 15:30:00,29.82,29.86,29.81,29.84,53800.0,27.1145,27.1508,27.1054,27.1327,53800.0
2013-05-01 15:35:00,29.84,29.86,29.82,29.83,61300.0,27.1327,27.1508,27.1145,27.1236,61300.0
2013-05-01 15:40:00,29.82,29.84,29.79,29.8,90600.0,27.1145,27.1327,27.0872,27.0963,90600.0
2013-05-01 15:45:00,29.8,29.87,29.8,29.85,198100.0,27.0963,27.1599,27.0963,27.1417,198100.0
2013-05-01 15:50:00,29.85,29.86,29.82,29.83,218700.0,27.1417,27.1508,27.1145,27.1236,218700.0
2013-05-01 15:55:00,29.83,29.84,29.81,29.82,127200.0,27.1236,27.1327,27.1054,27.1145,127200.0
2013-05-02 09:30:00,29.86,30.08,29.86,29.99,40900.0,27.1508,27.3509,27.1508,27.269,40900.0
2013-05-02 09:35:00,30.0,30.09,30.0,30.06,82700.0,27.2781,27.36,27.2781,27.3327,82700.0
2013-05-02 09:40:00,30.08,30.1,30.04,30.07,40400.0,27.3509,27.3691,27.3145,27.3418,40400.0
2013-05-02 09:45:00,30.07,30.14,30.07,30.08,69300.0,27.3418,27.4054,27.3418,27.3509,69300.0
2013-05-02 09:50:00,30.1,30.15,30.1,30.15,176600.0,27.3691,27.4145,27.3691,27.4145,176600.0
2013-05-02 09:55:00,30.14,30.16,30.1,30.1,63700.0,27.4054,27.4236,27.3691,27.3691,63700.0
2013-05-02 10:00:00,30.11,30.17,30.09,30.12,22600.0,27.3782,27.4327,27.36,27.3872,22600.0
2013-05-02 10:05:00,30.12,30.23,30.12,30.23,117300.0,27.3872,27.4873,27.3872,27.4873,117300.0
2013-05-02 10:10:00,30.23,30.27,30.23,30.27,35600.0,27.4873,27.5236,27.4873,27.5236,35600.0
2013-05-02 10:15:00,30.28,30.31,30.27,30.29,140900.0,27.5327,27.56,27.5236,27.5418,140900.0
2013-05-02 10:20:00,30.29,30.36,30.27,30.35,28300.0,27.5418,27.6055,27.5236,27.5964,28300.0
2013-05-02 10:25:00,30.35,30.42,30.35,30.41,27400.0,27.5964,27.66,27.5964,27.6509,27400.0
2013-05-02 10:30:00,30.41,30.42,30.37,30.42,109500.0,27.6509,27.66,27.6146,27.66,109500.0
2013-05-02 10:35:00,30.43,30.44,30.39,30.43,45700.0,27.6691,27.6782,27.6328,27.6691,45700.0
2013-05-02 10:40:00,30.42,30.43,30.4,30.42,30900.0,27.66,27.6691,27.6418,27.66,30900.0
2013-05-02 10:45:00,30.43,30.43,30.34,30.35,45600.0,27.6691,27.6691,27.5873,27.5964,45600.0
2013-05-02 10:50:00,30.35,30.39,30.35,30.38,48400.0,27.5964,27.6328,27.5964,27.6237,48400.0
2013-05-02 10:55:00,30.38,30.43,30.38,30.43,95900.0,27.6237,27.6691,27.6237,27.6691,95900.0
2013-05-02 11:00:00,30.43,30.48,30.43,30.44,144900.0,27.6691,27.7146,27.6691,27.6782,144900.0
2013-05-02 11:05:00,30.43,30.46,30.41,30.42,52400.0,27.6691,27.6964,27.6509,27.66,52400.0
2013-05-02 11:10:00,30.41,30.46,30.41,30.45,159600.0,27.6509,27.6964,27.6509,27.6873,159600.0
2013-05-02 11:15:00,30.46,30.47,30.41,30.43,40100.0,27.6964,27.7055,27.6509,27.6691,40100.0
2013-05-02 11:20:00,30.43,30.45,30.42,30.44,33300.0,27.6691,27.6873,27.66,27.6782,33300.0
2013-05-02 11:25:00,30.43,30.44,30.41,30.43,27000.0,27.6691,27.6782,27.6509,27.6691,27000.0
2013-05-02 11:30:00,30.43,30.43,30.41,30.41,8700.0,27.6691,27.6691,27.6509,27.6509,8700.0
2013-05-02 11:35:00,30.42,30.43,30.41,30.42,11200.0,27.66,27.6691,27.6509,27.66,11200.0
2013-05-02 11:40:00,30.42,30.43,30.41,30.42,12900.0,27.66,27.6691,27.6509,27.66,12900.0
2013-05-02 11:45:00,30.43,30.46,30.41,30.44,25100.0,27.6691,27.6964,27.6509,27.6782,25100.0
2013-05-02 11:50:00,30.45,30.47,30.43,30.44,17400.0,27.6873,27.7055,27.6691,27.6782,17400.0
2013-05-02 11:55:00,30.43,30.45,30.42,30.45,6900.0,27.6691,27.6873,27.66,27.6873,6900.0
2013-05-02 12:00:00,30.44,30.46,30.4,30.42,9200.0,27.6782,27.6964,27.6418,27.66,9200.0
2013-05-02 12:05:00,30.41,30.42,30.4,30.4,20900.0,27.6509,27.66,27.6418,27.6418,20900.0
2013-05-02 12:10:00,30.4,30.42,30.38,30.39,38400.0,27.6418,27.66,27.6237,27.6328,38400.0
2013-05-02 12:15:00,30.4,30.41,30.37,30.37,37300.0,27.6418,27.6509,27.6146,27.6146,37300.0
2013-05-02 12:20:00,30.36,30.39,30.36,30.38,27300.0,27.6055,27.6328,27.6055,27.6237,27300.0
2013-05-02 12:25:00,30.37,30.39,30.35,30.36,29300.0,27.6146,27.6328,27.5964,27.6055,29300.0
2013-05-02 12:30:00,30.35,30.38,30.35,30.36,12800.0,27.5964,27.6237,27.5964,27.6055,12800.0
2013-05-02 12:35:00,30.37,30.4,30.35,30.39,30800.0,27.6146,27.6418,27.5964,27.6328,30800.0
2013-05-02 12:40:00,30.39,30.43,30.39,30.42,33100.0,27.6328,27.6691,27.6328,27.66,33100.0
2013-05-02 12:45:00,30.42,30.45,30.41,30.43,48800.0,27.66,27.6873,27.6509,27.6691,48800.0
2013-05-02 12:50:00,30.43,30.44,30.42,30.43,5600.0,27.6691,27.6782,27.66,27.6691,5600.0
2013-05-02 12:55:00,30.43,30.47,30.43,30.45,140300.0,27.6691,27.7055,27.6691,27.6873,140300.0
2013-05-02 13:00:00,30.45,30.48,30.45,30.47,20700.0,27.6873,27.7146,27.6873,27.7055,20700.0
2013-05-02 13:05:00,30.46,30.5,30.46,30.5,18700.0,27.6964,27.7328,27.6964,27.7328,18700.0
2013-05-02 13:10:00,30.49,30.5,30.48,30.49,22200.0,27.7237,27.7328,27.7146,27.7237,22200.0
2013-05-02 13:15:00,30.49,30.51,30.48,30.51,28500.0,27.7237,27.7419,27.7146,27.7419,28500.0
2013-05-02 13:20:00,30.51,30.52,30.5,30.52,14200.0,27.7419,27.751,27.7328,27.751,14200.0
2013-05-02 13:25:00,30.52,30.54,30.5,30.5,32100.0,27.751,27.7691,27.7328,27.7328,32100.0
2013-05-02 13:30:00,30.5,30.54,30.5,30.53,10400.0,27.7328,27.7691,27.7328,27.76,10400.0
2013-05-02 13:35:00,30.54,30.55,30.48,30.48,28400.0,27.7691,27.7782,27.7146,27.7146,28400.0
2013-05-02 13:40:00,30.49,30.5,30.48,30.48,7200.0,27.7237,27.7328,27.7146,27.7146,7200.0
2013-05-02 13:45:00,30.48,30.5,30.48,30.49,8400.0,27.7146,27.7328,27.7146,27.7237,8400.0
2013-05-02 13:50:00,30.48,30.49,30.48,30.48,26200.0,27.7146,27.7237,27.7146,27.7146,26200.0
2013-05-02 13:55:00,30.48,30.5,30.48,30.5,10300.0,27.7146,27.7328,27.7146,27.7328,10300.0
2013-05-02 14:00:00,30.5,30.52,30.5,30.5,38600.0,27.7328,27.751,27.7328,27.7328,38600.0
2013-05-02 14:05:00,30.5,30.52,30.48,30.49,34500.0,27.7328,27.751,27.7146,27.7237,34500.0
2013-05-02 14:10:00,30.48,30.49,30.46,30.48,16300.0,27.7146,27.7237,27.6964,27.7146,16300.0
2013-05-02 14:15:00,30.48,30.5,30.46,30.49,16100.0,27.7146,27.7328,27.6964,27.7237,16100.0
2013-05-02 14:20:00,30.49,30.49,30.46,30.46,22200.0,27.7237,27.7237,27.6964,27.6964,22200.0
2013-05-02 14:25:00,30.46,30.49,30.46,30.48,23900.0,27.6964,27.7237,27.6964,27.7146,23900.0
2013-05-02 14:30:00,30.48,30.49,30.47,30.49,7100.0,27.7146,27.7237,27.7055,27.7237,7100.0
2013-05-02 14:35:00,30.49,30.51,30.48,30.48,11400.0,27.7237,27.7419,27.7146,27.7146,11400.0
2013-05-02 14:40:00,30.49,30.49,30.47,30.48,15300.0,27.7237,27.7237,27.7055,27.7146,15300.0
2013-05-02 14:45:00,30.48,30.49,30.48,30.49,17900.0,27.7146,27.7237,27.7146,27.7237,17900.0
2013-05-02 14:50:00,30.48,30.48,30.45,30.45,9800.0,27.7146,27.7146,27.6873,27.6873,9800.0
2013-05-02 14:55:00,30.46,30.47,30.46,30.46,16800.0,27.6964,27.7055,27.6964,27.6964,16800.0
2013-05-02 15:00:00,30.46,30.48,30.45,30.46,35800.0,27.6964,27.7146,27.6873,27.6964,35800.0
2013-05-02 15:05:00,30.46,30.47,30.44,30.45,37100.0,27.6964,27.7055,27.6782,27.6873,37100.0
2013-05-02 15:10:00,30.46,30.46,30.43,30.43,29100.0,27.6964,27.6964,27.6691,27.6691,29100.0
2013-05-02 15:15:00,30.44,30.46,30.43,30.43,63300.0,27.6782,27.6964,27.6691,27.6691,63300.0
2013-05-02 15:20:00,30.43,30.47,30.43,30.44,77400.0,27.6691,27.7055,27.6691,27.6782,77400.0
2013-05-02 15:25:00,30.45,30.45,30.43,30.44,49100.0,27.6873,27.6873,27.6691,27.6782,49100.0
2013-05-02 15:30:00,30.44,30.47,30.44,30.45,90500.0,27.6782,27.7055,27.6782,27.6873,90500.0
2013-05-02 15:35:00,30.46,30.48,30.45,30.46,77000.0,27.6964,27.7146,27.6873,27.6964,77000.0
2013-05-02 15:40:00,30.46,30.48,30.46,30.47,100300.0,27.6964,27.7146,27.6964,27.7055,100300.0
2013-05-02 15:45:00,30.47,30.49,30.47,30.48,109500.0,27.7055,27.7237,27.7055,27.7146,109500.0
2013-05-02 15:50:00,30.48,30.49,30.47,30.48,134300.0,27.7146,27.7237,27.7055,27.7146,134300.0
2013-05-02 15:55:00,30.47,30.48,30.46,30.47,313400.0,27.7055,27.7146,27.6964,27.7055,313400.0
2013-05-03 09:30:00,30.83,31.05,30.78,31.0,194000.0,28.0328,28.2329,27.9874,28.1874,194000.0
2013-05-03 09:35:00,31.03,31.2,30.99,31.2,102900.0,28.2147,28.3693,28.1783,28.3693,102900.0
2013-05-03 09:40:00,31.2,31.22,31.15,31.17,93900.0,28.3693,28.3874,28.3238,28.342,93900.0
2013-05-03 09:45:00,31.17,31.28,31.17,31.27,121900.0,28.342,28.442,28.342,28.4329,121900.0
2013-05-03 09:50:00,31.28,31.3,31.24,31.26,76400.0,28.442,28.4602,28.4056,28.4238,76400.0
2013-05-03 09:55:00,31.26,31.26,31.17,31.21,54600.0,28.4238,28.4238,28.342,28.3784,54600.0
2013-05-03 10:00:00,31.2,31.22,31.11,31.11,163500.0,28.3693,28.3874,28.2874,28.2874,163500.0
2013-05-03 10:05:00,31.11,31.15,31.1,31.15,48400.0,28.2874,28.3238,28.2783,28.3238,48400.0
2013-05-03 10:10:00,31.15,31.17,31.11,31.17,99500.0,28.3238,28.342,28.2874,28.342,99500.0
2013-05-03 10:15:00,31.17,31.19,31.13,31.14,55800.0,28.342,28.3602,28.3056,28.3147,55800.0
2013-05-03 10:20:00,31.14,31.23,31.14,31.22,102100.0,28.3147,28.3965,28.3147,28.3874,102100.0
2013-05-03 10:25:00,31.22,31.26,31.21,31.25,43500.0,28.3874,28.4238,28.3784,28.4147,43500.0
2013-05-03 10:30:00,31.25,31.26,31.24,31.26,42200.0,28.4147,28.4238,28.4056,28.4238,42200.0
2013-05-03 10:35:00,31.26,31.29,31.21,31.22,70900.0,28.4238,28.4511,28.3784,28.3874,70900.0
2013-05-03 10:40:00,31.23,31.25,31.2,31.22,45300.0,28.3965,28.4147,28.3693,28.3874,45300.0
2013-05-03 10:45:00,31.22,31.26,31.22,31.24,32500.0,28.3874,28.4238,28.3874,28.4056,32500.0
2013-05-03 10:50:00,31.24,31.26,31.24,31.24,21900.0,28.4056,28.4238,28.4056,28.4056,21900.0
2013-05-03 10:55:00,31.24,31.25,31.17,31.17,58700.0,28.4056,28.4147,28.342,28.342,58700.0
2013-05-03 11:00:00,31.17,31.18,31.13,31.14,18100.0,28.342,28.3511,28.3056,28.3147,18100.0
2013-05-03 11:05:00,31.14,31.15,31.11,31.12,31700.0,28.3147,28.3238,28.2874,28.2965,31700.0
2013-05-03 11:10:00,31.12,31.13,31.11,31.11,25800.0,28.2965,28.3056,28.2874,28.2874,25800.0
2013-05-03 11:15:00,31.11,31.12,31.09,31.12,25500.0,28.2874,28.2965,28.2692,28.2965,25500.0
2013-05-03 11:20:00,31.12,31.13,31.09,31.12,26400.0,28.2965,28.3056,28.2692,28.2965,26400.0
2013-05-03 11:25:00,31.11,31.12,31.09,31.09,31700.0,28.2874,28.2965,28.2692,28.2692,31700.0
2013-05-03 11:30:00,31.08,31.14,31.08,31.13,37900.0,28.2601,28.3147,28.2601,28.3056,37900.0
2013-05-03 11:35:00,31.12,31.12,31.08,31.1,42300.0,28.2965,28.2965,28.2601,28.2783,42300.0
2013-05-03 11:40:00,31.1,31.13,31.09,31.1,27100.0,28.2783,28.3056,28.2692,28.2783,27100.0
2013-05-03 11:45:00,31.1,31.13,31.1,31.11,22400.0,28.2783,28.3056,28.2783,28.2874,22400.0
2013-05-03 11:50:00,31.12,31.12,31.09,31.09,16900.0,28.2965,28.2965,28.2692,28.2692,16900.0
2013-05-03 11:55:00,31.08,31.08,31.03,31.04,37900.0,28.2601,28.2601,28.2147,28.2238,37900.0
2013-05-03 12:00:00,31.05,31.07,31.04,31.07,13600.0,28.2329,28.2511,28.2238,28.2511,13600.0
2013-05-03 12:05:00,31.06,31.09,31.06,31.07,37300.0,28.242,28.2692,28.242,28.2511,37300.0
2013-05-03 12:10:00,31.07,31.09,31.07,31.07,17300.0,28.2511,28.2692,28.2511,28.2511,17300.0
2013-05-03 12:15:00,31.07,31.09,31.06,31.06,10700.0,28.2511,28.2692,28.242,28.242,10700.0
2013-05-03 12:20:00,31.05,31.07,31.05,31.07,13000.0,28.2329,28.2511,28.2329,28.2511,13000.0
2013-05-03 12:25:00,31.07,31.08,31.06,31.06,15400.0,28.2511,28.2601,28.242,28.242,15400.0
2013-05-03 12:30:00,31.05,31.06,31.03,31.05,30100.0,28.2329,28.242,28.2147,28.2329,30100.0
2013-05-03 12:35:00,31.05,31.05,31.02,31.04,17900.0,28.2329,28.2329,28.2056,28.2238,17900.0
2013-05-03 12:40:00,31.04,31.08,31.03,31.07,27300.0,28.2238,28.2601,28.2147,28.2511,27300.0
2013-05-03 12:45:00,31.07,31.07,31.03,31.03,25900.0,28.2511,28.2511,28.2147,28.2147,25900.0
2013-05-03 12:50:00,31.04,31.04,30.99,31.0,17600.0,28.2238,28.2238,28.1783,28.1874,17600.0
2013-05-03 12:55:00,31.0,31.01,30.98,30.99,18500.0,28.1874,28.1965,28.1692,28.1783,18500.0
2013-05-03 13:00:00,30.98,30.98,30.95,30.95,18100.0,28.1692,28.1692,28.1419,28.1419,18100.0
2013-05-03 13:05:00,30.95,30.98,30.95,30.97,11200.0,28.1419,28.1692,28.1419,28.1601,11200.0
2013-05-03 13:10:00,30.97,30.99,30.96,30.99,19600.0,28.1601,28.1783,28.151,28.1783,19600.0
2013-05-03 13:15:00,30.99,30.99,30.97,30.97,19700.0,28.1783,28.1783,28.1601,28.1601,19700.0
2013-05-03 13:20:00,30.97,31.0,30.96,30.99,13800.0,28.1601,28.1874,28.151,28.1783,13800.0
2013-05-03 13:25:00,30.98,31.0,30.93,30.93,77900.0,28.1692,28.1874,28.1238,28.1238,77900.0
2013-05-03 13:30:00,30.93,30.96,30.92,30.92,18000.0,28.1238,28.151,28.1147,28.1147,18000.0
2013-05-03 13:35:00,30.93,30.94,30.91,30.94,14600.0,28.1238,28.1329,28.1056,28.1329,14600.0
2013-05-03 13:40:00,30.92,30.93,30.9,30.91,12900.0,28.1147,28.1238,28.0965,28.1056,12900.0
2013-05-03 13:45:00,30.91,30.94,30.9,30.91,55700.0,28.1056,28.1329,28.0965,28.1056,55700.0
2013-05-03 13:50:00,30.91,30.91,30.89,30.89,24200.0,28.1056,28.1056,28.0874,28.0874,24200.0
2013-05-03 13:55:00,30.89,30.89,30.85,30.86,31600.0,28.0874,28.0874,28.051,28.0601,31600.0
2013-05-03 14:00:00,30.86,30.87,30.86,30.86,20700.0,28.0601,28.0692,28.0601,28.0601,20700.0
2013-05-03 14:05:00,30.85,30.86,30.81,30.84,41700.0,28.051,28.0601,28.0146,28.0419,41700.0
2013-05-03 14:10:00,30.84,30.86,30.84,30.86,36500.0,28.0419,28.0601,28.0419,28.0601,36500.0
2013-05-03 14:15:00,30.86,30.88,30.85,30.88,20000.0,28.0601,28.0783,28.051,28.0783,20000.0
2013-05-03 14:20:00,30.88,30.93,30.88,30.93,18700.0,28.0783,28.1238,28.0783,28.1238,18700.0
2013-05-03 14:25:00,30.92,30.94,30.91,30.92,49000.0,28.1147,28.1329,28.1056,28.1147,49000.0
2013-05-03 14:30:00,30.91,30.92,30.9,30.92,12700.0,28.1056,28.1147,28.0965,28.1147,12700.0
2013-05-03 14:35:00,30.91,30.92,30.89,30.89,9300.0,28.1056,28.1147,28.0874,28.0874,9300.0
2013-05-03 14:40:00,30.88,30.88,30.86,30.86,18500.0,28.0783,28.0783,28.0601,28.0601,18500.0
2013-05-03 14:45:00,30.85,30.89,30.84,30.89,45200.0,28.051,28.0874,28.0419,28.0874,45200.0
2013-05-03 14:50:00,30.89,30.9,30.88,30.88,25000.0,28.0874,28.0965,28.0783,28.0783,25000.0
2013-05-03 14:55:00,30.87,30.89,30.86,30.87,18800.0,28.0692,28.0874,28.0601,28.0692,18800.0
2013-05-03 15:00:00,30.87,30.87,30.85,30.85,16000.0,28.0692,28.0692,28.051,28.051,16000.0
2013-05-03 15:05:00,30.85,30.86,30.84,30.84,8000.0,28.051,28.0601,28.0419,28.0419,8000.0
2013-05-03 15:10:00,30.84,30.85,30.82,30.83,107600.0,28.0419,28.051,28.0237,28.0328,107600.0
2013-05-03 15:15:00,30.83,30.84,30.81,30.83,66100.0,28.0328,28.0419,28.0146,28.0328,66100.0
2013-05-03 15:20:00,30.82,30.86,30.8,30.85,49600.0,28.0237,28.0601,28.0056,28.051,49600.0
2013-05-03 15:25:00,30.85,30.92,30.85,30.92,48800.0,28.051,28.1147,28.051,28.1147,48800.0
2013-05-03 15:30:00,30.91,30.92,30.89,30.9,52200.0,28.1056,28.1147,28.0874,28.0965,52200.0
2013-05-03 15:35:00,30.89,30.92,30.89,30.9,51400.0,28.0874,28.1147,28.0874,28.0965,51400.0
2013-05-03 15:40:00,30.91,30.94,30.9,30.93,64700.0,28.1056,28.1329,28.0965,28.1238,64700.0
2013-05-03 15:45:00,30.93,30.96,30.93,30.94,82200.0,28.1238,28.151,28.1238,28.1329,82200.0
2013-05-03 15:50:00,30.94,30.94,30.89,30.89,98900.0,28.1329,28.1329,28.0874,28.0874,98900.0
2013-05-03 15:55:00,30.9,30.9,30.87,30.88,285000.0,28.0965,28.0965,28.0692,28.0783,285000.0
2013-05-06 09:30:00,30.99,31.0,30.85,30.9,103300.0,28.1783,28.1874,28.051,28.0965,103300.0
2013-05-06 09:35:00,30.91,30.98,30.91,30.98,21400.0,28.1056,28.1692,28.1056,28.1692,21400.0
2013-05-06 09:40:00,30.95,30.96,30.87,30.9,110500.0,28.1419,28.151,28.0692,28.0965,110500.0
2013-05-06 09:45:00,30.9,30.97,30.9,30.93,24400.0,28.0965,28.1601,28.0965,28.1238,24400.0
2013-05-06 09:50:00,30.92,30.93,30.88,30.91,87600.0,28.1147,28.1238,28.0783,28.1056,87600.0
2013-05-06 09:55:00,30.91,30.92,30.87,30.87,19800.0,28.1056,28.1147,28.0692,28.0692,19800.0
2013-05-06 10:00:00,30.87,30.97,30.87,30.94,34400.0,28.0692,28.1601,28.0692,28.1329,34400.0
2013-05-06 10:05:00,30.93,31.05,30.93,31.04,34400.0,28.1238,28.2329,28.1238,28.2238,34400.0
2013-05-06 10:10:00,31.05,31.09,31.0,31.03,40400.0,28.2329,28.2692,28.1874,28.2147,40400.0
2013-05-06 10:15:00,31.03,31.08,31.03,31.08,15200.0,28.2147,28.2601,28.2147,28.2601,15200.0
2013-05-06 10:20:00,31.08,31.12,31.06,31.06,47000.0,28.2601,28.2965,28.242,28.242,47000.0
2013-05-06 10:25:00,31.06,31.09,31.06,31.08,16600.0,28.242,28.2692,28.242,28.2601,16600.0
2013-05-06 10:30:00,31.08,31.09,31.06,31.07,17300.0,28.2601,28.2692,28.242,28.2511,17300.0
2013-05-06 10:35:00,31.07,31.08,31.06,31.06,22100.0,28.2511,28.2601,28.242,28.242,22100.0
2013-05-06 10:40:00,31.06,31.06,31.0,31.03,34300.0,28.242,28.242,28.1874,28.2147,34300.0
2013-05-06 10:45:00,31.02,31.03,30.96,30.97,19900.0,28.2056,28.2147,28.151,28.1601,19900.0
2013-05-06 10:50:00,30.96,30.97,30.94,30.97,23300.0,28.151,28.1601,28.1329,28.1601,23300.0
2013-05-06 10:55:00,30.97,30.98,30.92,30.92,28700.0,28.1601,28.1692,28.1147,28.1147,28700.0
2013-05-06 11:00:00,30.92,30.94,30.91,30.92,15800.0,28.1147,28.1329,28.1056,28.1147,15800.0
2013-05-06 11:05:00,30.92,30.94,30.91,30.92,9600.0,28.1147,28.1329,28.1056,28.1147,9600.0
2013-05-06 11:10:00,30.92,30.98,30.92,30.97,84300.0,28.1147,28.1692,28.1147,28.1601,84300.0
2013-05-06 11:15:00,30.97,30.99,30.96,30.98,15700.0,28.1601,28.1783,28.151,28.1692,15700.0
2013-05-06 11:20:00,30.97,31.0,30.97,30.98,33700.0,28.1601,28.1874,28.1601,28.1692,33700.0
2013-05-06 11:25:00,30.98,31.01,30.97,30.99,14000.0,28.1692,28.1965,28.1601,28.1783,14000.0
2013-05-06 11:30:00,30.97,30.97,30.94,30.94,25500.0,28.1601,28.1601,28.1329,28.1329,25500.0
2013-05-06 11:35:00,30.94,30.97,30.92,30.96,53100.0,28.1329,28.1601,28.1147,28.151,53100.0
2013-05-06 11:40:00,30.96,30.98,30.94,30.98,25900.0,28.151,28.1692,28.1329,28.1692,25900.0
2013-05-06 11:45:00,30.98,31.0,30.98,31.0,22100.0,28.1692,28.1874,28.1692,28.1874,22100.0
2013-05-06 11:50:00,31.0,31.02,30.99,31.0,26400.0,28.1874,28.2056,28.1783,28.1874,26400.0
2013-05-06 11:55:00,31.0,31.04,31.0,31.04,20800.0,28.1874,28.2238,28.1874,28.2238,20800.0
2013-05-06 12:00:00,31.03,31.05,31.03,31.03,10200.0,28.2147,28.2329,28.2147,28.2147,10200.0
2013-05-06 12:05:00,31.03,31.04,31.01,31.03,15600.0,28.2147,28.2238,28.1965,28.2147,15600.0
2013-05-06 12:10:00,31.03,31.06,31.03,31.06,18400.0,28.2147,28.242,28.2147,28.242,18400.0
2013-05-06 12:15:00,31.06,31.09,31.06,31.08,13000.0,28.242,28.2692,28.242,28.2601,13000.0
2013-05-06 12:20:00,31.07,31.07,31.04,31.04,19800.0,28.2511,28.2511,28.2238,28.2238,19800.0
2013-05-06 12:25:00,31.05,31.06,31.02,31.03,7200.0,28.2329,28.242,28.2056,28.2147,7200.0
2013-05-06 12:30:00,31.03,31.04,31.03,31.04,2800.0,28.2147,28.2238,28.2147,28.2238,2800.0
2013-05-06 12:35:00,31.04,31.06,31.04,31.05,13400.0,28.2238,28.242,28.2238,28.2329,13400.0
2013-05-06 12:40:00,31.05,31.06,31.04,31.05,79300.0,28.2329,28.242,28.2238,28.2329,79300.0
2013-05-06 12:45:00,31.05,31.09,31.05,31.09,5500.0,28.2329,28.2692,28.2329,28.2692,5500.0
2013-05-06 12:50:00,31.09,31.09,31.07,31.08,23600.0,28.2692,28.2692,28.2511,28.2601,23600.0
2013-05-06 12:55:00,31.07,31.07,31.03,31.03,11500.0,28.2511,28.2511,28.2147,28.2147,11500.0
2013-05-06 13:00:00,31.04,31.05,31.02,31.03,18100.0,28.2238,28.2329,28.2056,28.2147,18100.0
2013-05-06 13:05:00,31.02,31.04,31.01,31.01,12500.0,28.2056,28.2238,28.1965,28.1965,12500.0
2013-05-06 13:10:00,31.01,31.03,31.01,31.01,12300.0,28.1965,28.2147,28.1965,28.1965,12300.0
2013-05-06 13:15:00,31.0,31.02,31.0,31.02,18300.0,28.1874,28.2056,28.1874,28.2056,18300.0
2013-05-06 13:20:00,31.02,31.05,31.02,31.04,10200.0,28.2056,28.2329,28.2056,28.2238,10200.0
2013-05-06 13:25:00,31.04,31.05,31.04,31.05,10200.0,28.2238,28.2329,28.2238,28.2329,10200.0
2013-05-06 13:30:00,31.05,31.07,31.05,31.06,9000.0,28.2329,28.2511,28.2329,28.242,9000.0
2013-05-06 13:35:00,31.06,31.08,31.06,31.07,15400.0,28.242,28.2601,28.242,28.2511,15400.0
2013-05-06 13:40:00,31.07,31.07,31.06,31.07,18200.0,28.2511,28.2511,28.242,28.2511,18200.0
2013-05-06 13:45:00,31.07,31.08,31.07,31.08,11300.0,28.2511,28.2601,28.2511,28.2601,11300.0
2013-05-06 13:50:00,31.08,31.11,31.08,31.11,17700.0,28.2601,28.2874,28.2601,28.2874,17700.0
2013-05-06 13:55:00,31.11,31.13,31.1,31.13,15600.0,28.2874,28.3056,28.2783,28.3056,15600.0
2013-05-06 14:00:00,31.12,31.13,31.11,31.12,9600.0,28.2965,28.3056,28.2874,28.2965,9600.0
2013-05-06 14:05:00,31.12,31.15,31.11,31.15,15000.0,28.2965,28.3238,28.2874,28.3238,15000.0
2013-05-06 14:10:00,31.14,31.17,31.14,31.16,12000.0,28.3147,28.342,28.3147,28.3329,12000.0
2013-05-06 14:15:00,31.16,31.16,31.15,31.16,10600.0,28.3329,28.3329,28.3238,28.3329,10600.0
2013-05-06 14:20:00,31.16,31.19,31.16,31.19,28200.0,28.3329,28.3602,28.3329,28.3602,28200.0
2013-05-06 14:25:00,31.18,31.19,31.18,31.18,8000.0,28.3511,28.3602,28.3511,28.3511,8000.0
2013-05-06 14:30:00,31.18,31.19,31.17,31.17,9400.0,28.3511,28.3602,28.342,28.342,9400.0
2013-05-06 14:35:00,31.18,31.18,31.17,31.17,5900.0,28.3511,28.3511,28.342,28.342,5900.0
2013-05-06 14:40:00,31.18,31.19,31.16,31.17,23400.0,28.3511,28.3602,28.3329,28.342,23400.0
2013-05-06 14:45:00,31.17,31.17,31.15,31.16,6900.0,28.342,28.342,28.3238,28.3329,6900.0
2013-05-06 14:50:00,31.16,31.2,31.16,31.2,20000.0,28.3329,28.3693,28.3329,28.3693,20000.0
2013-05-06 14:55:00,31.21,31.21,31.19,31.19,75900.0,28.3784,28.3784,28.3602,28.3602,75900.0
2013-05-06 15:00:00,31.19,31.2,31.18,31.18,17800.0,28.3602,28.3693,28.3511,28.3511,17800.0
2013-05-06 15:05:00,31.19,31.19,31.12,31.14,54700.0,28.3602,28.3602,28.2965,28.3147,54700.0
2013-05-06 15:10:00,31.14,31.15,31.11,31.11,32200.0,28.3147,28.3238,28.2874,28.2874,32200.0
2013-05-06 15:15:00,31.12,31.12,31.11,31.12,32000.0,28.2965,28.2965,28.2874,28.2965,32000.0
2013-05-06 15:20:00,31.12,31.13,31.11,31.11,21300.0,28.2965,28.3056,28.2874,28.2874,21300.0
2013-05-06 15:25:00,31.11,31.13,31.11,31.13,18300.0,28.2874,28.3056,28.2874,28.3056,18300.0
2013-05-06 15:30:00,31.13,31.14,31.12,31.13,37900.0,28.3056,28.3147,28.2965,28.3056,37900.0
2013-05-06 15:35:00,31.14,31.14,31.12,31.13,39600.0,28.3147,28.3147,28.2965,28.3056,39600.0
2013-05-06 15:40:00,31.14,31.16,31.14,31.16,54400.0,28.3147,28.3329,28.3147,28.3329,54400.0
2013-05-06 15:45:00,31.15,31.16,31.12,31.13,122700.0,28.3238,28.3329,28.2965,28.3056,122700.0
2013-05-06 15:50:00,31.13,31.14,31.12,31.13,142700.0,28.3056,28.3147,28.2965,28.3056,142700.0
2013-05-06 15:55:00,31.13,31.16,31.13,31.16,234900.0,28.3056,28.3329,28.3056,28.3329,234900.0
2013-05-07 09:30:00,31.29,31.33,31.23,31.25,159200.0,28.4511,28.4875,28.3965,28.4147,159200.0
2013-05-07 09:35:00,31.27,31.31,31.27,31.3,66500.0,28.4329,28.4693,28.4329,28.4602,66500.0
2013-05-07 09:40:00,31.3,31.31,31.25,31.25,60500.0,28.4602,28.4693,28.4147,28.4147,60500.0
2013-05-07 09:45:00,31.25,31.3,31.25,31.28,77800.0,28.4147,28.4602,28.4147,28.442,77800.0
2013-05-07 09:50:00,31.28,31.32,31.21,31.21,59800.0,28.442,28.4784,28.3784,28.3784,59800.0
2013-05-07 09:55:00,31.22,31.26,31.2,31.26,20900.0,28.3874,28.4238,28.3693,28.4238,20900.0
2013-05-07 10:00:00,31.26,31.27,31.17,31.17,47200.0,28.4238,28.4329,28.342,28.342,47200.0
2013-05-07 10:05:00,31.17,31.18,31.09,31.1,91400.0,28.342,28.3511,28.2692,28.2783,91400.0
2013-05-07 10:10:00,31.1,31.13,31.04,31.05,34800.0,28.2783,28.3056,28.2238,28.2329,34800.0
2013-05-07 10:15:00,31.04,31.05,30.89,30.9,46000.0,28.2238,28.2329,28.0874,28.0965,46000.0
2013-05-07 10:20:00,30.9,31.02,30.88,31.01,112400.0,28.0965,28.2056,28.0783,28.1965,112400.0
2013-05-07 10:25:00,31.01,31.06,31.01,31.04,49500.0,28.1965,28.242,28.1965,28.2238,49500.0
2013-05-07 10:30:00,31.05,31.08,31.03,31.07,19000.0,28.2329,28.2601,28.2147,28.2511,19000.0
2013-05-07 10:35:00,31.07,31.13,31.06,31.12,45600.0,28.2511,28.3056,28.242,28.2965,45600.0
2013-05-07 10:40:00,31.12,31.13,31.11,31.12,35100.0,28.2965,28.3056,28.2874,28.2965,35100.0
2013-05-07 10:45:00,31.12,31.16,31.12,31.15,34100.0,28.2965,28.3329,28.2965,28.3238,34100.0
2013-05-07 10:50:00,31.15,31.15,31.1,31.1,27400.0,28.3238,28.3238,28.2783,28.2783,27400.0
2013-05-07 10:55:00,31.1,31.1,31.05,31.05,43800.0,28.2783,28.2783,28.2329,28.2329,43800.0
2013-05-07 11:00:00,31.06,31.07,31.01,31.05,94200.0,28.242,28.2511,28.1965,28.2329,94200.0
2013-05-07 11:05:00,31.05,31.08,31.05,31.07,30200.0,28.2329,28.2601,28.2329,28.2511,30200.0
2013-05-07 11:10:00,31.07,31.13,31.07,31.12,88600.0,28.2511,28.3056,28.2511,28.2965,88600.0
2013-05-07 11:15:00,31.12,31.12,31.07,31.09,18300.0,28.2965,28.2965,28.2511,28.2692,18300.0
2013-05-07 11:20:00,31.1,31.13,31.09,31.13,24500.0,28.2783,28.3056,28.2692,28.3056,24500.0
2013-05-07 11:25:00,31.13,31.14,31.11,31.11,12600.0,28.3056,28.3147,28.2874,28.2874,12600.0
2013-05-07 11:30:00,31.11,31.12,31.1,31.12,19900.0,28.2874,28.2965,28.2783,28.2965,19900.0
2013-05-07 11:35:00,31.13,31.13,31.09,31.09,15400.0,28.3056,28.3056,28.2692,28.2692,15400.0
2013-05-07 11:40:00,31.09,31.11,31.09,31.09,34500.0,28.2692,28.2874,28.2692,28.2692,34500.0
2013-05-07 11:45:00,31.09,31.09,31.08,31.08,13000.0,28.2692,28.2692,28.2601,28.2601,13000.0
2013-05-07 11:50:00,31.08,31.08,31.06,31.07,12300.0,28.2601,28.2601,28.242,28.2511,12300.0
2013-05-07 11:55:00,31.08,31.09,31.07,31.08,40600.0,28.2601,28.2692,28.2511,28.2601,40600.0
2013-05-07 12:00:00,31.08,31.11,31.08,31.11,11500.0,28.2601,28.2874,28.2601,28.2874,11500.0
2013-05-07 12:05:00,31.11,31.14,31.11,31.13,20900.0,28.2874,28.3147,28.2874,28.3056,20900.0
2013-05-07 12:10:00,31.14,31.14,31.12,31.14,23500.0,28.3147,28.3147,28.2965,28.3147,23500.0
2013-05-07 12:15:00,31.13,31.14,31.11,31.12,21200.0,28.3056,28.3147,28.2874,28.2965,21200.0
2013-05-07 12:20:00,31.12,31.15,31.11,31.15,23300.0,28.2965,28.3238,28.2874,28.3238,23300.0
2013-05-07 12:25:00,31.14,31.15,31.14,31.14,15900.0,28.3147,28.3238,28.3147,28.3147,15900.0
2013-05-07 12:30:00,31.14,31.15,31.13,31.14,11100.0,28.3147,28.3238,28.3056,28.3147,11100.0
2013-05-07 12:35:00,31.14,31.14,31.1,31.14,30000.0,28.3147,28.3147,28.2783,28.3147,30000.0
2013-05-07 12:40:00,31.14,31.17,31.13,31.16,34300.0,28.3147,28.342,28.3056,28.3329,34300.0
2013-05-07 12:45:00,31.17,31.17,31.15,31.16,17600.0,28.342,28.342,28.3238,28.3329,17600.0
2013-05-07 12:50:00,31.16,31.17,31.14,31.15,30300.0,28.3329,28.342,28.3147,28.3238,30300.0
2013-05-07 12:55:00,31.15,31.17,31.15,31.15,26700.0,28.3238,28.342,28.3238,28.3238,26700.0
2013-05-07 13:00:00,31.14,31.15,31.13,31.15,31100.0,28.3147,28.3238,28.3056,28.3238,31100.0
2013-05-07 13:05:00,31.16,31.17,31.14,31.15,51900.0,28.3329,28.342,28.3147,28.3238,51900.0
2013-05-07 13:10:00,31.15,31.16,31.14,31.16,22300.0,28.3238,28.3329,28.3147,28.3329,22300.0
2013-05-07 13:15:00,31.16,31.16,31.14,31.15,19600.0,28.3329,28.3329,28.3147,28.3238,19600.0
2013-05-07 13:20:00,31.15,31.18,31.13,31.13,61300.0,28.3238,28.3511,28.3056,28.3056,61300.0
2013-05-07 13:25:00,31.14,31.16,31.14,31.15,101300.0,28.3147,28.3329,28.3147,28.3238,101300.0
2013-05-07 13:30:00,31.14,31.16,31.14,31.16,51000.0,28.3147,28.3329,28.3147,28.3329,51000.0
2013-05-07 13:35:00,31.15,31.18,31.15,31.16,57100.0,28.3238,28.3511,28.3238,28.3329,57100.0
2013-05-07 13:40:00,31.16,31.17,31.16,31.17,10400.0,28.3329,28.342,28.3329,28.342,10400.0
2013-05-07 13:45:00,31.17,31.18,31.16,31.17,6700.0,28.342,28.3511,28.3329,28.342,6700.0
2013-05-07 13:50:00,31.17,31.19,31.17,31.19,30900.0,28.342,28.3602,28.342,28.3602,30900.0
2013-05-07 13:55:00,31.19,31.19,31.17,31.18,12900.0,28.3602,28.3602,28.342,28.3511,12900.0
2013-05-07 14:00:00,31.17,31.18,31.16,31.17,14300.0,28.342,28.3511,28.3329,28.342,14300.0
2013-05-07 14:05:00,31.17,31.18,31.17,31.18,4700.0,28.342,28.3511,28.342,28.3511,4700.0
2013-05-07 14:10:00,31.18,31.21,31.18,31.2,13400.0,28.3511,28.3784,28.3511,28.3693,13400.0
2013-05-07 14:15:00,31.2,31.21,31.19,31.19,16300.0,28.3693,28.3784,28.3602,28.3602,16300.0
2013-05-07 14:20:00,31.2,31.21,31.19,31.2,137100.0,28.3693,28.3784,28.3602,28.3693,137100.0
2013-05-07 14:25:00,31.2,31.22,31.17,31.18,123900.0,28.3693,28.3874,28.342,28.3511,123900.0
2013-05-07 14:30:00,31.18,31.18,31.17,31.18,4500.0,28.3511,28.3511,28.342,28.3511,4500.0
2013-05-07 14:35:00,31.18,31.2,31.18,31.19,19000.0,28.3511,28.3693,28.3511,28.3602,19000.0
2013-05-07 14:40:00,31.19,31.2,31.18,31.2,23800.0,28.3602,28.3693,28.3511,28.3693,23800.0
2013-05-07 14:45:00,31.19,31.21,31.19,31.21,73700.0,28.3602,28.3784,28.3602,28.3784,73700.0
2013-05-07 14:50:00,31.21,31.22,31.2,31.2,23600.0,28.3784,28.3874,28.3693,28.3693,23600.0
2013-05-07 14:55:00,31.21,31.23,31.2,31.22,9600.0,28.3784,28.3965,28.3693,28.3874,9600.0
2013-05-07 15:00:00,31.22,31.23,31.21,31.21,20800.0,28.3874,28.3965,28.3784,28.3784,20800.0
2013-05-07 15:05:00,31.22,31.24,31.22,31.23,12000.0,28.3874,28.4056,28.3874,28.3965,12000.0
2013-05-07 15:10:00,31.24,31.24,31.22,31.23,20300.0,28.4056,28.4056,28.3874,28.3965,20300.0
2013-05-07 15:15:00,31.23,31.24,31.22,31.23,15900.0,28.3965,28.4056,28.3874,28.3965,15900.0
2013-05-07 15:20:00,31.23,31.24,31.22,31.23,17000.0,28.3965,28.4056,28.3874,28.3965,17000.0
2013-05-07 15:25:00,31.24,31.24,31.23,31.24,4200.0,28.4056,28.4056,28.3965,28.4056,4200.0
2013-05-07 15:30:00,31.23,31.24,31.22,31.22,28400.0,28.3965,28.4056,28.3874,28.3874,28400.0
2013-05-07 15:35:00,31.22,31.25,31.22,31.25,20300.0,28.3874,28.4147,28.3874,28.4147,20300.0
2013-05-07 15:40:00,31.25,31.28,31.25,31.26,28000.0,28.4147,28.442,28.4147,28.4238,28000.0
2013-05-07 15:45:00,31.26,31.3,31.26,31.26,58700.0,28.4238,28.4602,28.4238,28.4238,58700.0
2013-05-07 15:50:00,31.26,31.28,31.26,31.27,100400.0,28.4238,28.442,28.4238,28.4329,100400.0
2013-05-07 15:55:00,31.27,31.3,31.26,31.27,610600.0,28.4329,28.4602,28.4238,28.4329,610600.0
2013-05-08 09:30:00,31.39,31.39,31.17,31.19,138500.0,28.542,28.542,28.342,28.3602,138500.0
2013-05-08 09:35:00,31.19,31.2,31.06,31.17,136300.0,28.3602,28.3693,28.242,28.342,136300.0
2013-05-08 09:40:00,31.16,31.22,31.15,31.22,22400.0,28.3329,28.3874,28.3238,28.3874,22400.0
2013-05-08 09:45:00,31.22,31.24,31.19,31.19,55900.0,28.3874,28.4056,28.3602,28.3602,55900.0
2013-05-08 09:50:00,31.18,31.21,31.14,31.21,21900.0,28.3511,28.3784,28.3147,28.3784,21900.0
2013-05-08 09:55:00,31.22,31.23,31.16,31.23,33800.0,28.3874,28.3965,28.3329,28.3965,33800.0
2013-05-08 10:00:00,31.24,31.28,31.23,31.26,17500.0,28.4056,28.442,28.3965,28.4238,17500.0
2013-05-08 10:05:00,31.27,31.27,31.21,31.21,46700.0,28.4329,28.4329,28.3784,28.3784,46700.0
2013-05-08 10:10:00,31.21,31.22,31.18,31.19,43500.0,28.3784,28.3874,28.3511,28.3602,43500.0
2013-05-08 10:15:00,31.19,31.21,31.15,31.15,26200.0,28.3602,28.3784,28.3238,28.3238,26200.0
2013-05-08 10:20:00,31.15,31.17,31.1,31.1,724300.0,28.3238,28.342,28.2783,28.2783,724300.0
2013-05-08 10:25:00,31.1,31.11,31.04,31.05,89600.0,28.2783,28.2874,28.2238,28.2329,89600.0
2013-05-08 10:30:00,31.05,31.06,31.02,31.06,80600.0,28.2329,28.242,28.2056,28.242,80600.0
2013-05-08 10:35:00,31.06,31.11,31.06,31.06,89700.0,28.242,28.2874,28.242,28.242,89700.0
2013-05-08 10:40:00,31.06,31.09,31.06,31.08,28700.0,28.242,28.2692,28.242,28.2601,28700.0
2013-05-08 10:45:00,31.09,31.09,31.06,31.08,44700.0,28.2692,28.2692,28.242,28.2601,44700.0
2013-05-08 10:50:00,31.08,31.1,31.06,31.09,22700.0,28.2601,28.2783,28.242,28.2692,22700.0
2013-05-08 10:55:00,31.08,31.09,31.06,31.09,63500.0,28.2601,28.2692,28.242,28.2692,63500.0
2013-05-08 11:00:00,31.09,31.12,31.08,31.12,36900.0,28.2692,28.2965,28.2601,28.2965,36900.0
2013-05-08 11:05:00,31.12,31.12,31.09,31.11,38300.0,28.2965,28.2965,28.2692,28.2874,38300.0
2013-05-08 11:10:00,31.11,31.13,31.1,31.12,38600.0,28.2874,28.3056,28.2783,28.2965,38600.0
2013-05-08 11:15:00,31.12,31.13,31.08,31.09,102900.0,28.2965,28.3056,28.2601,28.2692,102900.0
2013-05-08 11:20:00,31.1,31.11,31.1,31.1,12200.0,28.2783,28.2874,28.2783,28.2783,12200.0
2013-05-08 11:25:00,31.11,31.12,31.09,31.1,22800.0,28.2874,28.2965,28.2692,28.2783,22800.0
2013-05-08 11:30:00,31.1,31.12,31.09,31.11,24600.0,28.2783,28.2965,28.2692,28.2874,24600.0
2013-05-08 11:35:00,31.11,31.14,31.11,31.14,47100.0,28.2874,28.3147,28.2874,28.3147,47100.0
2013-05-08 11:40:00,31.15,31.15,31.12,31.12,138900.0,28.3238,28.3238,28.2965,28.2965,138900.0
2013-05-08 11:45:00,31.13,31.13,31.07,31.1,464500.0,28.3056,28.3056,28.2511,28.2783,464500.0
2013-05-08 11:50:00,31.1,31.12,31.1,31.11,28100.0,28.2783,28.2965,28.2783,28.2874,28100.0
2013-05-08 11:55:00,31.11,31.12,31.1,31.12,18700.0,28.2874,28.2965,28.2783,28.2965,18700.0
2013-05-08 12:00:00,31.13,31.14,31.12,31.13,23700.0,28.3056,28.3147,28.2965,28.3056,23700.0
2013-05-08 12:05:00,31.13,31.16,31.13,31.15,9500.0,28.3056,28.3329,28.3056,28.3238,9500.0
2013-05-08 12:10:00,31.15,31.17,31.15,31.16,16400.0,28.3238,28.342,28.3238,28.3329,16400.0
2013-05-08 12:15:00,31.17,31.17,31.16,31.17,12800.0,28.342,28.342,28.3329,28.342,12800.0
2013-05-08 12:20:00,31.16,31.19,31.16,31.17,32700.0,28.3329,28.3602,28.3329,28.342,32700.0
2013-05-08 12:25:00,31.16,31.16,31.13,31.13,26500.0,28.3329,28.3329,28.3056,28.3056,26500.0
2013-05-08 12:30:00,31.13,31.13,31.11,31.11,21400.0,28.3056,28.3056,28.2874,28.2874,21400.0
2013-05-08 12:35:00,31.12,31.16,31.11,31.16,38800.0,28.2965,28.3329,28.2874,28.3329,38800.0
2013-05-08 12:40:00,31.16,31.18,31.15,31.17,42200.0,28.3329,28.3511,28.3238,28.342,42200.0
2013-05-08 12:45:00,31.17,31.2,31.17,31.19,52200.0,28.342,28.3693,28.342,28.3602,52200.0
2013-05-08 12:50:00,31.2,31.21,31.19,31.2,45600.0,28.3693,28.3784,28.3602,28.3693,45600.0
2013-05-08 12:55:00,31.2,31.21,31.19,31.2,30900.0,28.3693,28.3784,28.3602,28.3693,30900.0
2013-05-08 13:00:00,31.21,31.23,31.2,31.23,14600.0,28.3784,28.3965,28.3693,28.3965,14600.0
2013-05-08 13:05:00,31.23,31.26,31.22,31.23,26700.0,28.3965,28.4238,28.3874,28.3965,26700.0
2013-05-08 13:10:00,31.24,31.26,31.24,31.25,35900.0,28.4056,28.4238,28.4056,28.4147,35900.0
2013-05-08 13:15:00,31.26,31.27,31.25,31.26,11300.0,28.4238,28.4329,28.4147,28.4238,11300.0
2013-05-08 13:20:00,31.27,31.28,31.25,31.26,53500.0,28.4329,28.442,28.4147,28.4238,53500.0
2013-05-08 13:25:00,31.26,31.27,31.24,31.25,32000.0,28.4238,28.4329,28.4056,28.4147,32000.0
2013-05-08 13:30:00,31.24,31.27,31.24,31.27,31800.0,28.4056,28.4329,28.4056,28.4329,31800.0
2013-05-08 13:35:00,31.26,31.27,31.24,31.25,32200.0,28.4238,28.4329,28.4056,28.4147,32200.0
2013-05-08 13:40:00,31.25,31.25,31.21,31.23,37400.0,28.4147,28.4147,28.3784,28.3965,37400.0
2013-05-08 13:45:00,31.22,31.24,31.21,31.23,27000.0,28.3874,28.4056,28.3784,28.3965,27000.0
2013-05-08 13:50:00,31.23,31.23,31.21,31.23,67000.0,28.3965,28.3965,28.3784,28.3965,67000.0
2013-05-08 13:55:00,31.23,31.24,31.21,31.23,10400.0,28.3965,28.4056,28.3784,28.3965,10400.0
2013-05-08 14:00:00,31.23,31.25,31.22,31.25,8800.0,28.3965,28.4147,28.3874,28.4147,8800.0
2013-05-08 14:05:00,31.26,31.26,31.22,31.23,32600.0,28.4238,28.4238,28.3874,28.3965,32600.0
2013-05-08 14:10:00,31.23,31.24,31.22,31.23,19100.0,28.3965,28.4056,28.3874,28.3965,19100.0
2013-05-08 14:15:00,31.23,31.24,31.22,31.23,36900.0,28.3965,28.4056,28.3874,28.3965,36900.0
2013-05-08 14:20:00,31.24,31.26,31.23,31.26,17200.0,28.4056,28.4238,28.3965,28.4238,17200.0
2013-05-08 14:25:00,31.25,31.26,31.23,31.24,21300.0,28.4147,28.4238,28.3965,28.4056,21300.0
2013-05-08 14:30:00,31.23,31.23,31.17,31.17,26000.0,28.3965,28.3965,28.342,28.342,26000.0
2013-05-08 14:35:00,31.18,31.18,31.13,31.17,41700.0,28.3511,28.3511,28.3056,28.342,41700.0
2013-05-08 14:40:00,31.17,31.18,31.15,31.17,34400.0,28.342,28.3511,28.3238,28.342,34400.0
2013-05-08 14:45:00,31.16,31.17,31.11,31.15,35100.0,28.3329,28.342,28.2874,28.3238,35100.0
2013-05-08 14:50:00,31.15,31.19,31.15,31.17,33000.0,28.3238,28.3602,28.3238,28.342,33000.0
2013-05-08 14:55:00,31.18,31.19,31.17,31.19,19000.0,28.3511,28.3602,28.342,28.3602,19000.0
2013-05-08 15:00:00,31.19,31.2,31.17,31.17,38700.0,28.3602,28.3693,28.342,28.342,38700.0
2013-05-08 15:05:00,31.18,31.2,31.17,31.2,74200.0,28.3511,28.3693,28.342,28.3693,74200.0
2013-05-08 15:10:00,31.19,31.25,31.19,31.24,63200.0,28.3602,28.4147,28.3602,28.4056,63200.0
2013-05-08 15:15:00,31.25,31.3,31.24,31.29,53400.0,28.4147,28.4602,28.4056,28.4511,53400.0
2013-05-08 15:20:00,31.3,31.32,31.28,31.31,41600.0,28.4602,28.4784,28.442,28.4693,41600.0
2013-05-08 15:25:00,31.31,31.36,31.31,31.33,49200.0,28.4693,28.5147,28.4693,28.4875,49200.0
2013-05-08 15:30:00,31.34,31.35,31.33,31.33,31800.0,28.4966,28.5057,28.4875,28.4875,31800.0
2013-05-08 15:35:00,31.33,31.34,31.3,31.31,43800.0,28.4875,28.4966,28.4602,28.4693,43800.0
2013-05-08 15:40:00,31.31,31.33,31.3,31.32,36400.0,28.4693,28.4875,28.4602,28.4784,36400.0
2013-05-08 15:45:00,31.33,31.35,31.32,31.34,302800.0,28.4875,28.5057,28.4784,28.4966,302800.0
2013-05-08 15:50:00,31.35,31.38,31.34,31.38,618800.0,28.5057,28.5329,28.4966,28.5329,618800.0
2013-05-08 15:55:00,31.37,31.39,31.36,31.39,458700.0,28.5238,28.542,28.5147,28.542,458700.0
2013-05-09 09:30:00,31.34,31.43,31.31,31.42,36700.0,28.4966,28.5784,28.4693,28.5693,36700.0
2013-05-09 09:35:00,31.44,31.5,31.44,31.49,33100.0,28.5875,28.642,28.5875,28.633,33100.0
2013-05-09 09:40:00,31.5,31.55,31.49,31.55,38500.0,28.642,28.6875,28.633,28.6875,38500.0
2013-05-09 09:45:00,31.57,31.59,31.54,31.56,79200.0,28.7057,28.7239,28.6784,28.6966,79200.0
2013-05-09 09:50:00,31.56,31.63,31.55,31.62,71200.0,28.6966,28.7602,28.6875,28.7512,71200.0
2013-05-09 09:55:00,31.62,31.65,31.62,31.63,44500.0,28.7512,28.7784,28.7512,28.7602,44500.0
2013-05-09 10:00:00,31.63,31.64,31.58,31.61,61300.0,28.7602,28.7693,28.7148,28.7421,61300.0
2013-05-09 10:05:00,31.61,31.61,31.54,31.59,55800.0,28.7421,28.7421,28.6784,28.7239,55800.0
2013-05-09 10:10:00,31.58,31.6,31.52,31.55,48500.0,28.7148,28.733,28.6602,28.6875,48500.0
2013-05-09 10:15:00,31.55,31.58,31.54,31.54,43200.0,28.6875,28.7148,28.6784,28.6784,43200.0
2013-05-09 10:20:00,31.54,31.55,31.5,31.51,56600.0,28.6784,28.6875,28.642,28.6511,56600.0
2013-05-09 10:25:00,31.51,31.51,31.46,31.47,42300.0,28.6511,28.6511,28.6057,28.6148,42300.0
2013-05-09 10:30:00,31.48,31.52,31.47,31.52,28100.0,28.6239,28.6602,28.6148,28.6602,28100.0
2013-05-09 10:35:00,31.52,31.57,31.52,31.57,38600.0,28.6602,28.7057,28.6602,28.7057,38600.0
2013-05-09 10:40:00,31.56,31.6,31.56,31.6,15200.0,28.6966,28.733,28.6966,28.733,15200.0
2013-05-09 10:45:00,31.6,31.63,31.58,31.61,13000.0,28.733,28.7602,28.7148,28.7421,13000.0
2013-05-09 10:50:00,31.62,31.63,31.6,31.62,20700.0,28.7512,28.7602,28.733,28.7512,20700.0
2013-05-09 10:55:00,31.63,31.65,31.61,31.63,20200.0,28.7602,28.7784,28.7421,28.7602,20200.0
2013-05-09 11:00:00,31.63,31.69,31.63,31.68,43800.0,28.7602,28.8148,28.7602,28.8057,43800.0
2013-05-09 11:05:00,31.68,31.74,31.68,31.73,42000.0,28.8057,28.8603,28.8057,28.8512,42000.0
2013-05-09 11:10:00,31.72,31.73,31.67,31.67,27900.0,28.8421,28.8512,28.7966,28.7966,27900.0
2013-05-09 11:15:00,31.68,31.7,31.67,31.67,12300.0,28.8057,28.8239,28.7966,28.7966,12300.0
2013-05-09 11:20:00,31.67,31.73,31.67,31.71,21300.0,28.7966,28.8512,28.7966,28.833,21300.0
2013-05-09 11:25:00,31.71,31.71,31.68,31.7,29900.0,28.833,28.833,28.8057,28.8239,29900.0
2013-05-09 11:30:00,31.69,31.7,31.65,31.65,17400.0,28.8148,28.8239,28.7784,28.7784,17400.0
2013-05-09 11:35:00,31.66,31.67,31.65,31.67,231600.0,28.7875,28.7966,28.7784,28.7966,231600.0
2013-05-09 11:40:00,31.66,31.68,31.66,31.67,8500.0,28.7875,28.8057,28.7875,28.7966,8500.0
2013-05-09 11:45:00,31.67,31.68,31.66,31.66,11000.0,28.7966,28.8057,28.7875,28.7875,11000.0
2013-05-09 11:50:00,31.67,31.67,31.65,31.65,11400.0,28.7966,28.7966,28.7784,28.7784,11400.0
2013-05-09 11:55:00,31.66,31.66,31.65,31.65,14100.0,28.7875,28.7875,28.7784,28.7784,14100.0
2013-05-09 12:00:00,31.65,31.66,31.64,31.64,7800.0,28.7784,28.7875,28.7693,28.7693,7800.0
2013-05-09 12:05:00,31.64,31.64,31.6,31.61,12100.0,28.7693,28.7693,28.733,28.7421,12100.0
2013-05-09 12:10:00,31.61,31.62,31.6,31.6,34900.0,28.7421,28.7512,28.733,28.733,34900.0
2013-05-09 12:15:00,31.6,31.62,31.59,31.62,11000.0,28.733,28.7512,28.7239,28.7512,11000.0
2013-05-09 12:20:00,31.61,31.61,31.56,31.6,31300.0,28.7421,28.7421,28.6966,28.733,31300.0
2013-05-09 12:25:00,31.59,31.6,31.56,31.56,16100.0,28.7239,28.733,28.6966,28.6966,16100.0
2013-05-09 12:30:00,31.55,31.56,31.54,31.55,29700.0,28.6875,28.6966,28.6784,28.6875,29700.0
2013-05-09 12:35:00,31.56,31.57,31.54,31.55,7200.0,28.6966,28.7057,28.6784,28.6875,7200.0
2013-05-09 12:40:00,31.55,31.56,31.53,31.54,15400.0,28.6875,28.6966,28.6693,28.6784,15400.0
2013-05-09 12:45:00,31.54,31.56,31.53,31.55,17300.0,28.6784,28.6966,28.6693,28.6875,17300.0
2013-05-09 12:50:00,31.56,31.56,31.55,31.56,9100.0,28.6966,28.6966,28.6875,28.6966,9100.0
2013-05-09 12:55:00,31.56,31.58,31.55,31.58,13000.0,28.6966,28.7148,28.6875,28.7148,13000.0
2013-05-09 13:00:00,31.58,31.6,31.57,31.59,15000.0,28.7148,28.733,28.7057,28.7239,15000.0
2013-05-09 13:05:00,31.59,31.61,31.59,31.6,61600.0,28.7239,28.7421,28.7239,28.733,61600.0
2013-05-09 13:10:00,31.6,31.61,31.59,31.59,10200.0,28.733,28.7421,28.7239,28.7239,10200.0
2013-05-09 13:15:00,31.6,31.61,31.59,31.6,7200.0,28.733,28.7421,28.7239,28.733,7200.0
2013-05-09 13:20:00,31.6,31.61,31.6,31.6,5200.0,28.733,28.7421,28.733,28.733,5200.0
2013-05-09 13:25:00,31.6,31.62,31.6,31.62,11400.0,28.733,28.7512,28.733,28.7512,11400.0
2013-05-09 13:30:00,31.62,31.67,31.62,31.67,35100.0,28.7512,28.7966,28.7512,28.7966,35100.0
2013-05-09 13:35:00,31.67,31.68,31.65,31.65,11700.0,28.7966,28.8057,28.7784,28.7784,11700.0
2013-05-09 13:40:00,31.66,31.67,31.63,31.66,22100.0,28.7875,28.7966,28.7602,28.7875,22100.0
2013-05-09 13:45:00,31.66,31.68,31.65,31.67,23200.0,28.7875,28.8057,28.7784,28.7966,23200.0
2013-05-09 13:50:00,31.66,31.67,31.64,31.65,28600.0,28.7875,28.7966,28.7693,28.7784,28600.0
2013-05-09 13:55:00,31.65,31.66,31.63,31.64,29800.0,28.7784,28.7875,28.7602,28.7693,29800.0
2013-05-09 14:00:00,31.65,31.65,31.63,31.64,19100.0,28.7784,28.7784,28.7602,28.7693,19100.0
2013-05-09 14:05:00,31.64,31.65,31.63,31.64,19200.0,28.7693,28.7784,28.7602,28.7693,19200.0
2013-05-09 14:10:00,31.64,31.64,31.62,31.63,11300.0,28.7693,28.7693,28.7512,28.7602,11300.0
2013-05-09 14:15:00,31.63,31.66,31.63,31.66,13700.0,28.7602,28.7875,28.7602,28.7875,13700.0
2013-05-09 14:20:00,31.66,31.67,31.64,31.65,26800.0,28.7875,28.7966,28.7693,28.7784,26800.0
2013-05-09 14:25:00,31.65,31.7,31.65,31.68,36800.0,28.7784,28.8239,28.7784,28.8057,36800.0
2013-05-09 14:30:00,31.67,31.68,31.64,31.65,27600.0,28.7966,28.8057,28.7693,28.7784,27600.0
2013-05-09 14:35:00,31.65,31.65,31.6,31.62,50900.0,28.7784,28.7784,28.733,28.7512,50900.0
2013-05-09 14:40:00,31.61,31.63,31.6,31.62,38300.0,28.7421,28.7602,28.733,28.7512,38300.0
2013-05-09 14:45:00,31.61,31.62,31.58,31.61,48800.0,28.7421,28.7512,28.7148,28.7421,48800.0
2013-05-09 14:50:00,31.6,31.63,31.59,31.61,40900.0,28.733,28.7602,28.7239,28.7421,40900.0
2013-05-09 14:55:00,31.6,31.6,31.52,31.53,40600.0,28.733,28.733,28.6602,28.6693,40600.0
2013-05-09 15:00:00,31.52,31.53,31.45,31.5,115500.0,28.6602,28.6693,28.5966,28.642,115500.0
2013-05-09 15:05:00,31.5,31.56,31.49,31.54,71700.0,28.642,28.6966,28.633,28.6784,71700.0
2013-05-09 15:10:00,31.53,31.56,31.51,31.51,43100.0,28.6693,28.6966,28.6511,28.6511,43100.0
2013-05-09 15:15:00,31.5,31.55,31.49,31.54,78400.0,28.642,28.6875,28.633,28.6784,78400.0
2013-05-09 15:20:00,31.54,31.59,31.53,31.59,36300.0,28.6784,28.7239,28.6693,28.7239,36300.0
2013-05-09 15:25:00,31.59,31.6,31.56,31.57,39400.0,28.7239,28.733,28.6966,28.7057,39400.0
2013-05-09 15:30:00,31.57,31.6,31.56,31.56,35000.0,28.7057,28.733,28.6966,28.6966,35000.0
2013-05-09 15:35:00,31.56,31.57,31.51,31.51,74400.0,28.6966,28.7057,28.6511,28.6511,74400.0
2013-05-09 15:40:00,31.52,31.53,31.49,31.5,48900.0,28.6602,28.6693,28.633,28.642,48900.0
2013-05-09 15:45:00,31.49,31.51,31.46,31.48,105200.0,28.633,28.6511,28.6057,28.6239,105200.0
2013-05-09 15:50:00,31.49,31.49,31.42,31.43,152800.0,28.633,28.633,28.5693,28.5784,152800.0
2013-05-09 15:55:00,31.43,31.48,31.42,31.47,139700.0,28.5784,28.6239,28.5693,28.6148,139700.0
2013-05-10 09:30:00,31.5,31.61,31.5,31.61,64200.0,28.642,28.7421,28.642,28.7421,64200.0
2013-05-10 09:35:00,31.61,31.69,31.6,31.61,41400.0,28.7421,28.8148,28.733,28.7421,41400.0
2013-05-10 09:40:00,31.62,31.64,31.53,31.55,35700.0,28.7512,28.7693,28.6693,28.6875,35700.0
2013-05-10 09:45:00,31.56,31.57,31.52,31.52,30300.0,28.6966,28.7057,28.6602,28.6602,30300.0
2013-05-10 09:50:00,31.51,31.61,31.51,31.56,34200.0,28.6511,28.7421,28.6511,28.6966,34200.0
2013-05-10 09:55:00,31.56,31.67,31.56,31.66,78700.0,28.6966,28.7966,28.6966,28.7875,78700.0
2013-05-10 10:00:00,31.67,31.73,31.66,31.68,46600.0,28.7966,28.8512,28.7875,28.8057,46600.0
2013-05-10 10:05:00,31.68,31.72,31.66,31.69,53400.0,28.8057,28.8421,28.7875,28.8148,53400.0
2013-05-10 10:10:00,31.69,31.75,31.69,31.74,109900.0,28.8148,28.8694,28.8148,28.8603,109900.0
2013-05-10 10:15:00,31.73,31.77,31.72,31.76,22800.0,28.8512,28.8875,28.8421,28.8785,22800.0
2013-05-10 10:20:00,31.76,31.77,31.71,31.71,38200.0,28.8785,28.8875,28.833,28.833,38200.0
2013-05-10 10:25:00,31.71,31.72,31.7,31.71,17200.0,28.833,28.8421,28.8239,28.833,17200.0
2013-05-10 10:30:00,31.7,31.71,31.61,31.64,68600.0,28.8239,28.833,28.7421,28.7693,68600.0
2013-05-10 10:35:00,31.64,31.65,31.58,31.6,22400.0,28.7693,28.7784,28.7148,28.733,22400.0
2013-05-10 10:40:00,31.59,31.62,31.57,31.62,35400.0,28.7239,28.7512,28.7057,28.7512,35400.0
2013-05-10 10:45:00,31.63,31.67,31.62,31.67,40300.0,28.7602,28.7966,28.7512,28.7966,40300.0
2013-05-10 10:50:00,31.67,31.7,31.65,31.68,20100.0,28.7966,28.8239,28.7784,28.8057,20100.0
2013-05-10 10:55:00,31.67,31.7,31.65,31.67,17700.0,28.7966,28.8239,28.7784,28.7966,17700.0
2013-05-10 11:00:00,31.67,31.68,31.65,31.67,25000.0,28.7966,28.8057,28.7784,28.7966,25000.0
2013-05-10 11:05:00,31.67,31.72,31.66,31.71,14100.0,28.7966,28.8421,28.7875,28.833,14100.0
2013-05-10 11:10:00,31.71,31.73,31.7,31.73,33200.0,28.833,28.8512,28.8239,28.8512,33200.0
2013-05-10 11:15:00,31.73,31.73,31.7,31.73,30100.0,28.8512,28.8512,28.8239,28.8512,30100.0
2013-05-10 11:20:00,31.72,31.73,31.64,31.66,23000.0,28.8421,28.8512,28.7693,28.7875,23000.0
2013-05-10 11:25:00,31.66,31.74,31.66,31.74,19100.0,28.7875,28.8603,28.7875,28.8603,19100.0
2013-05-10 11:30:00,31.74,31.78,31.72,31.78,18900.0,28.8603,28.8966,28.8421,28.8966,18900.0
2013-05-10 11:35:00,31.78,31.79,31.75,31.77,13200.0,28.8966,28.9057,28.8694,28.8875,13200.0
2013-05-10 11:40:00,31.77,31.78,31.74,31.77,12900.0,28.8875,28.8966,28.8603,28.8875,12900.0
2013-05-10 11:45:00,31.77,31.77,31.74,31.75,14000.0,28.8875,28.8875,28.8603,28.8694,14000.0
2013-05-10 11:50:00,31.76,31.76,31.72,31.72,38100.0,28.8785,28.8785,28.8421,28.8421,38100.0
2013-05-10 11:55:00,31.72,31.74,31.71,31.72,11100.0,28.8421,28.8603,28.833,28.8421,11100.0
2013-05-10 12:00:00,31.72,31.74,31.71,31.71,38100.0,28.8421,28.8603,28.833,28.833,38100.0
2013-05-10 12:05:00,31.71,31.71,31.67,31.68,31400.0,28.833,28.833,28.7966,28.8057,31400.0
2013-05-10 12:10:00,31.68,31.7,31.67,31.7,127100.0,28.8057,28.8239,28.7966,28.8239,127100.0
2013-05-10 12:15:00,31.7,31.71,31.68,31.71,24500.0,28.8239,28.833,28.8057,28.833,24500.0
2013-05-10 12:20:00,31.71,31.73,31.7,31.73,11700.0,28.833,28.8512,28.8239,28.8512,11700.0
2013-05-10 12:25:00,31.73,31.76,31.73,31.74,29000.0,28.8512,28.8785,28.8512,28.8603,29000.0
2013-05-10 12:30:00,31.75,31.78,31.75,31.78,16700.0,28.8694,28.8966,28.8694,28.8966,16700.0
2013-05-10 12:35:00,31.78,31.8,31.76,31.77,17700.0,28.8966,28.9148,28.8785,28.8875,17700.0
2013-05-10 12:40:00,31.77,31.81,31.77,31.8,15000.0,28.8875,28.9239,28.8875,28.9148,15000.0
2013-05-10 12:45:00,31.81,31.84,31.79,31.8,22200.0,28.9239,28.9512,28.9057,28.9148,22200.0
2013-05-10 12:50:00,31.8,31.84,31.79,31.82,20100.0,28.9148,28.9512,28.9057,28.933,20100.0
2013-05-10 12:55:00,31.82,31.83,31.82,31.82,20400.0,28.933,28.9421,28.933,28.933,20400.0
2013-05-10 13:00:00,31.83,31.85,31.83,31.84,9000.0,28.9421,28.9603,28.9421,28.9512,9000.0
2013-05-10 13:05:00,31.84,31.88,31.84,31.87,19800.0,28.9512,28.9876,28.9512,28.9785,19800.0
2013-05-10 13:10:00,31.87,31.88,31.85,31.87,20600.0,28.9785,28.9876,28.9603,28.9785,20600.0
2013-05-10 13:15:00,31.86,31.87,31.85,31.86,12200.0,28.9694,28.9785,28.9603,28.9694,12200.0
2013-05-10 13:20:00,31.85,31.86,31.85,31.85,9600.0,28.9603,28.9694,28.9603,28.9603,9600.0
2013-05-10 13:25:00,31.85,31.88,31.85,31.86,11900.0,28.9603,28.9876,28.9603,28.9694,11900.0
2013-05-10 13:30:00,31.87,31.88,31.86,31.88,9900.0,28.9785,28.9876,28.9694,28.9876,9900.0
2013-05-10 13:35:00,31.86,31.86,31.83,31.84,12100.0,28.9694,28.9694,28.9421,28.9512,12100.0
2013-05-10 13:40:00,31.84,31.85,31.82,31.82,18400.0,28.9512,28.9603,28.933,28.933,18400.0
2013-05-10 13:45:00,31.82,31.85,31.81,31.84,18500.0,28.933,28.9603,28.9239,28.9512,18500.0
2013-05-10 13:50:00,31.84,31.86,31.83,31.83,14300.0,28.9512,28.9694,28.9421,28.9421,14300.0
2013-05-10 13:55:00,31.83,31.84,31.81,31.82,15000.0,28.9421,28.9512,28.9239,28.933,15000.0
2013-05-10 14:00:00,31.82,31.85,31.82,31.84,6700.0,28.933,28.9603,28.933,28.9512,6700.0
2013-05-10 14:05:00,31.85,31.88,31.83,31.88,22100.0,28.9603,28.9876,28.9421,28.9876,22100.0
2013-05-10 14:10:00,31.88,31.88,31.86,31.86,32700.0,28.9876,28.9876,28.9694,28.9694,32700.0
2013-05-10 14:15:00,31.86,31.87,31.85,31.86,7600.0,28.9694,28.9785,28.9603,28.9694,7600.0
2013-05-10 14:20:00,31.85,31.87,31.85,31.86,16400.0,28.9603,28.9785,28.9603,28.9694,16400.0
2013-05-10 14:25:00,31.86,31.88,31.86,31.87,15100.0,28.9694,28.9876,28.9694,28.9785,15100.0
2013-05-10 14:30:00,31.88,31.88,31.86,31.86,12000.0,28.9876,28.9876,28.9694,28.9694,12000.0
2013-05-10 14:35:00,31.86,31.87,31.84,31.86,9200.0,28.9694,28.9785,28.9512,28.9694,9200.0
2013-05-10 14:40:00,31.85,31.86,31.84,31.86,18600.0,28.9603,28.9694,28.9512,28.9694,18600.0
2013-05-10 14:45:00,31.87,31.88,31.85,31.87,12600.0,28.9785,28.9876,28.9603,28.9785,12600.0
2013-05-10 14:50:00,31.87,31.88,31.86,31.88,7000.0,28.9785,28.9876,28.9694,28.9876,7000.0
2013-05-10 14:55:00,31.87,31.88,31.84,31.84,11700.0,28.9785,28.9876,28.9512,28.9512,11700.0
2013-05-10 15:00:00,31.85,31.86,31.84,31.85,14400.0,28.9603,28.9694,28.9512,28.9603,14400.0
2013-05-10 15:05:00,31.85,31.88,31.84,31.87,18700.0,28.9603,28.9876,28.9512,28.9785,18700.0
2013-05-10 15:10:00,31.87,31.89,31.87,31.89,16500.0,28.9785,28.9967,28.9785,28.9967,16500.0
2013-05-10 15:15:00,31.88,31.9,31.87,31.87,64900.0,28.9876,29.0058,28.9785,28.9785,64900.0
2013-05-10 15:20:00,31.87,31.89,31.87,31.89,17300.0,28.9785,28.9967,28.9785,28.9967,17300.0
2013-05-10 15:25:00,31.88,31.9,31.87,31.89,16300.0,28.9876,29.0058,28.9785,28.9967,16300.0
2013-05-10 15:30:00,31.89,31.9,31.87,31.89,30400.0,28.9967,29.0058,28.9785,28.9967,30400.0
2013-05-10 15:35:00,31.9,31.9,31.88,31.89,39200.0,29.0058,29.0058,28.9876,28.9967,39200.0
2013-05-10 15:40:00,31.88,31.91,31.88,31.89,77300.0,28.9876,29.0148,28.9876,28.9967,77300.0
2013-05-10 15:45:00,31.9,31.94,31.9,31.93,80200.0,29.0058,29.0421,29.0058,29.033,80200.0
2013-05-10 15:50:00,31.93,31.95,31.92,31.93,146000.0,29.033,29.0512,29.0239,29.033,146000.0
2013-05-10 15:55:00,31.94,31.95,31.93,31.94,233800.0,29.0421,29.0512,29.033,29.0421,233800.0
2013-05-13 09:30:00,31.81,31.97,31.81,31.92,51600.0,28.9239,29.0694,28.9239,29.0239,51600.0
2013-05-13 09:35:00,31.91,31.96,31.91,31.96,51000.0,29.0148,29.0603,29.0148,29.0603,51000.0
2013-05-13 09:40:00,31.97,31.98,31.9,31.9,40200.0,29.0694,29.0785,29.0058,29.0058,40200.0
2013-05-13 09:45:00,31.9,31.94,31.88,31.89,22600.0,29.0058,29.0421,28.9876,28.9967,22600.0
2013-05-13 09:50:00,31.88,31.88,31.79,31.8,68100.0,28.9876,28.9876,28.9057,28.9148,68100.0
2013-05-13 09:55:00,31.8,31.85,31.77,31.85,51500.0,28.9148,28.9603,28.8875,28.9603,51500.0
2013-05-13 10:00:00,31.85,31.91,31.82,31.87,94100.0,28.9603,29.0148,28.933,28.9785,94100.0
2013-05-13 10:05:00,31.87,31.98,31.87,31.97,96300.0,28.9785,29.0785,28.9785,29.0694,96300.0
2013-05-13 10:10:00,31.97,32.01,31.97,32.01,56100.0,29.0694,29.1058,29.0694,29.1058,56100.0
2013-05-13 10:15:00,32.01,32.02,31.94,31.97,24000.0,29.1058,29.1149,29.0421,29.0694,24000.0
2013-05-13 10:20:00,31.97,31.97,31.88,31.88,61900.0,29.0694,29.0694,28.9876,28.9876,61900.0
2013-05-13 10:25:00,31.87,31.97,31.87,31.94,91000.0,28.9785,29.0694,28.9785,29.0421,91000.0
2013-05-13 10:30:00,31.94,31.95,31.91,31.94,41700.0,29.0421,29.0512,29.0148,29.0421,41700.0
2013-05-13 10:35:00,31.95,32.01,31.95,32.0,57300.0,29.0512,29.1058,29.0512,29.0967,57300.0
2013-05-13 10:40:00,32.01,32.01,31.97,31.99,46200.0,29.1058,29.1058,29.0694,29.0876,46200.0
2013-05-13 10:45:00,31.99,31.99,31.94,31.95,62500.0,29.0876,29.0876,29.0421,29.0512,62500.0
2013-05-13 10:50:00,31.96,31.98,31.93,31.94,32200.0,29.0603,29.0785,29.033,29.0421,32200.0
2013-05-13 10:55:00,31.94,31.95,31.89,31.89,36500.0,29.0421,29.0512,28.9967,28.9967,36500.0
2013-05-13 11:00:00,31.88,31.88,31.83,31.83,22300.0,28.9876,28.9876,28.9421,28.9421,22300.0
2013-05-13 11:05:00,31.84,31.86,31.81,31.85,55400.0,28.9512,28.9694,28.9239,28.9603,55400.0
2013-05-13 11:10:00,31.84,31.88,31.84,31.88,27400.0,28.9512,28.9876,28.9512,28.9876,27400.0
2013-05-13 11:15:00,31.88,31.89,31.85,31.86,40500.0,28.9876,28.9967,28.9603,28.9694,40500.0
2013-05-13 11:20:00,31.85,31.86,31.82,31.82,45200.0,28.9603,28.9694,28.933,28.933,45200.0
2013-05-13 11:25:00,31.81,31.82,31.78,31.81,29400.0,28.9239,28.933,28.8966,28.9239,29400.0
2013-05-13 11:30:00,31.82,31.85,31.81,31.81,29700.0,28.933,28.9603,28.9239,28.9239,29700.0
2013-05-13 11:35:00,31.82,31.85,31.82,31.85,85200.0,28.933,28.9603,28.933,28.9603,85200.0
2013-05-13 11:40:00,31.86,31.87,31.83,31.86,37700.0,28.9694,28.9785,28.9421,28.9694,37700.0
2013-05-13 11:45:00,31.86,31.9,31.86,31.9,19000.0,28.9694,29.0058,28.9694,29.0058,19000.0
2013-05-13 11:50:00,31.91,31.94,31.91,31.94,10000.0,29.0148,29.0421,29.0148,29.0421,10000.0
2013-05-13 11:55:00,31.93,31.96,31.93,31.96,42500.0,29.033,29.0603,29.033,29.0603,42500.0
2013-05-13 12:00:00,31.96,31.99,31.96,31.98,17800.0,29.0603,29.0876,29.0603,29.0785,17800.0
2013-05-13 12:05:00,31.99,32.0,31.99,32.0,24300.0,29.0876,29.0967,29.0876,29.0967,24300.0
2013-05-13 12:10:00,32.0,32.03,31.99,32.01,145500.0,29.0967,29.124,29.0876,29.1058,145500.0
2013-05-13 12:15:00,32.0,32.01,31.99,32.0,81800.0,29.0967,29.1058,29.0876,29.0967,81800.0
2013-05-13 12:20:00,32.0,32.0,31.98,31.99,36200.0,29.0967,29.0967,29.0785,29.0876,36200.0
2013-05-13 12:25:00,31.99,31.99,31.94,31.94,29600.0,29.0876,29.0876,29.0421,29.0421,29600.0
2013-05-13 12:30:00,31.94,31.95,31.91,31.92,20100.0,29.0421,29.0512,29.0148,29.0239,20100.0
2013-05-13 12:35:00,31.91,31.92,31.9,31.91,25900.0,29.0148,29.0239,29.0058,29.0148,25900.0
2013-05-13 12:40:00,31.9,31.92,31.88,31.89,28600.0,29.0058,29.0239,28.9876,28.9967,28600.0
2013-05-13 12:45:00,31.88,31.9,31.88,31.9,17200.0,28.9876,29.0058,28.9876,29.0058,17200.0
2013-05-13 12:50:00,31.9,31.91,31.89,31.89,3500.0,29.0058,29.0148,28.9967,28.9967,3500.0
2013-05-13 12:55:00,31.88,31.89,31.87,31.88,25100.0,28.9876,28.9967,28.9785,28.9876,25100.0
2013-05-13 13:00:00,31.88,31.91,31.88,31.9,25300.0,28.9876,29.0148,28.9876,29.0058,25300.0
2013-05-13 13:05:00,31.89,31.9,31.88,31.88,12500.0,28.9967,29.0058,28.9876,28.9876,12500.0
2013-05-13 13:10:00,31.88,31.89,31.86,31.86,27300.0,28.9876,28.9967,28.9694,28.9694,27300.0
2013-05-13 13:15:00,31.87,31.91,31.87,31.91,18200.0,28.9785,29.0148,28.9785,29.0148,18200.0
2013-05-13 13:20:00,31.9,31.9,31.88,31.88,13200.0,29.0058,29.0058,28.9876,28.9876,13200.0
2013-05-13 13:25:00,31.88,31.88,31.84,31.84,27100.0,28.9876,28.9876,28.9512,28.9512,27100.0
2013-05-13 13:30:00,31.84,31.84,31.81,31.83,32700.0,28.9512,28.9512,28.9239,28.9421,32700.0
2013-05-13 13:35:00,31.83,31.85,31.82,31.83,24100.0,28.9421,28.9603,28.933,28.9421,24100.0
2013-05-13 13:40:00,31.83,31.84,31.81,31.81,15800.0,28.9421,28.9512,28.9239,28.9239,15800.0
2013-05-13 13:45:00,31.82,31.83,31.81,31.82,44300.0,28.933,28.9421,28.9239,28.933,44300.0
2013-05-13 13:50:00,31.83,31.87,31.83,31.87,23100.0,28.9421,28.9785,28.9421,28.9785,23100.0
2013-05-13 13:55:00,31.87,31.89,31.87,31.87,32900.0,28.9785,28.9967,28.9785,28.9785,32900.0
2013-05-13 14:00:00,31.87,31.9,31.85,31.89,24700.0,28.9785,29.0058,28.9603,28.9967,24700.0
2013-05-13 14:05:00,31.88,31.9,31.86,31.87,15400.0,28.9876,29.0058,28.9694,28.9785,15400.0
2013-05-13 14:10:00,31.87,31.87,31.83,31.83,16600.0,28.9785,28.9785,28.9421,28.9421,16600.0
2013-05-13 14:15:00,31.84,31.86,31.84,31.85,23200.0,28.9512,28.9694,28.9512,28.9603,23200.0
2013-05-13 14:20:00,31.84,31.88,31.83,31.87,28800.0,28.9512,28.9876,28.9421,28.9785,28800.0
2013-05-13 14:25:00,31.87,31.88,31.85,31.87,13200.0,28.9785,28.9876,28.9603,28.9785,13200.0
2013-05-13 14:30:00,31.87,31.91,31.86,31.91,23600.0,28.9785,29.0148,28.9694,29.0148,23600.0
2013-05-13 14:35:00,31.9,31.92,31.89,31.91,21800.0,29.0058,29.0239,28.9967,29.0148,21800.0
2013-05-13 14:40:00,31.92,31.93,31.91,31.92,16300.0,29.0239,29.033,29.0148,29.0239,16300.0
2013-05-13 14:45:00,31.91,31.92,31.91,31.92,11000.0,29.0148,29.0239,29.0148,29.0239,11000.0
2013-05-13 14:50:00,31.92,31.92,31.91,31.92,3000.0,29.0239,29.0239,29.0148,29.0239,3000.0
2013-05-13 14:55:00,31.92,31.94,31.92,31.94,17400.0,29.0239,29.0421,29.0239,29.0421,17400.0
2013-05-13 15:00:00,31.95,31.95,31.92,31.92,25800.0,29.0512,29.0512,29.0239,29.0239,25800.0
2013-05-13 15:05:00,31.92,31.93,31.91,31.91,14500.0,29.0239,29.033,29.0148,29.0148,14500.0
2013-05-13 15:10:00,31.91,31.91,31.84,31.86,39600.0,29.0148,29.0148,28.9512,28.9694,39600.0
2013-05-13 15:15:00,31.85,31.87,31.84,31.87,29300.0,28.9603,28.9785,28.9512,28.9785,29300.0
2013-05-13 15:20:00,31.87,31.88,31.86,31.87,22000.0,28.9785,28.9876,28.9694,28.9785,22000.0
2013-05-13 15:25:00,31.87,31.89,31.85,31.88,26800.0,28.9785,28.9967,28.9603,28.9876,26800.0
2013-05-13 15:30:00,31.88,31.89,31.87,31.89,15500.0,28.9876,28.9967,28.9785,28.9967,15500.0
2013-05-13 15:35:00,31.89,31.93,31.89,31.92,16100.0,28.9967,29.033,28.9967,29.0239,16100.0
2013-05-13 15:40:00,31.92,31.92,31.9,31.91,39800.0,29.0239,29.0239,29.0058,29.0148,39800.0
2013-05-13 15:45:00,31.92,31.92,31.88,31.89,62900.0,29.0239,29.0239,28.9876,28.9967,62900.0
2013-05-13 15:50:00,31.88,31.89,31.87,31.89,49200.0,28.9876,28.9967,28.9785,28.9967,49200.0
2013-05-13 15:55:00,31.89,31.92,31.87,31.9,178000.0,28.9967,29.0239,28.9785,29.0058,178000.0
2013-05-14 09:30:00,31.99,32.0,31.89,31.97,144300.0,29.0876,29.0967,28.9967,29.0694,144300.0
2013-05-14 09:35:00,31.98,32.0,31.97,31.98,56200.0,29.0785,29.0967,29.0694,29.0785,56200.0
2013-05-14 09:40:00,31.99,32.04,31.99,32.03,30400.0,29.0876,29.133,29.0876,29.124,30400.0
2013-05-14 09:45:00,32.03,32.06,32.02,32.04,36400.0,29.124,29.1512,29.1149,29.133,36400.0
2013-05-14 09:50:00,32.05,32.09,32.04,32.09,41400.0,29.1421,29.1785,29.133,29.1785,41400.0
2013-05-14 09:55:00,32.09,32.11,32.04,32.08,43000.0,29.1785,29.1967,29.133,29.1694,43000.0
2013-05-14 10:00:00,32.08,32.12,32.08,32.11,55500.0,29.1694,29.2058,29.1694,29.1967,55500.0
2013-05-14 10:05:00,32.11,32.2,32.11,32.2,87600.0,29.1967,29.2785,29.1967,29.2785,87600.0
2013-05-14 10:10:00,32.2,32.25,32.17,32.24,60300.0,29.2785,29.324,29.2513,29.3149,60300.0
2013-05-14 10:15:00,32.24,32.27,32.23,32.23,51700.0,29.3149,29.3422,29.3058,29.3058,51700.0
2013-05-14 10:20:00,32.24,32.25,32.15,32.16,120700.0,29.3149,29.324,29.2331,29.2422,120700.0
2013-05-14 10:25:00,32.16,32.21,32.15,32.21,37100.0,29.2422,29.2876,29.2331,29.2876,37100.0
2013-05-14 10:30:00,32.2,32.22,32.19,32.21,56700.0,29.2785,29.2967,29.2694,29.2876,56700.0
2013-05-14 10:35:00,32.21,32.25,32.21,32.23,32500.0,29.2876,29.324,29.2876,29.3058,32500.0
2013-05-14 10:40:00,32.23,32.23,32.18,32.2,89300.0,29.3058,29.3058,29.2603,29.2785,89300.0
2013-05-14 10:45:00,32.2,32.21,32.18,32.2,44100.0,29.2785,29.2876,29.2603,29.2785,44100.0
2013-05-14 10:50:00,32.19,32.21,32.19,32.21,32900.0,29.2694,29.2876,29.2694,29.2876,32900.0
2013-05-14 10:55:00,32.21,32.21,32.19,32.21,18700.0,29.2876,29.2876,29.2694,29.2876,18700.0
2013-05-14 11:00:00,32.21,32.23,32.21,32.21,16300.0,29.2876,29.3058,29.2876,29.2876,16300.0
2013-05-14 11:05:00,32.21,32.22,32.2,32.22,28500.0,29.2876,29.2967,29.2785,29.2967,28500.0
2013-05-14 11:10:00,32.22,32.24,32.21,32.23,17000.0,29.2967,29.3149,29.2876,29.3058,17000.0
2013-05-14 11:15:00,32.24,32.27,32.23,32.27,67700.0,29.3149,29.3422,29.3058,29.3422,67700.0
2013-05-14 11:20:00,32.26,32.27,32.22,32.22,252800.0,29.3331,29.3422,29.2967,29.2967,252800.0
2013-05-14 11:25:00,32.23,32.25,32.22,32.25,13700.0,29.3058,29.324,29.2967,29.324,13700.0
2013-05-14 11:30:00,32.25,32.26,32.23,32.24,23500.0,29.324,29.3331,29.3058,29.3149,23500.0
2013-05-14 11:35:00,32.24,32.26,32.24,32.24,9900.0,29.3149,29.3331,29.3149,29.3149,9900.0
2013-05-14 11:40:00,32.24,32.24,32.22,32.24,15200.0,29.3149,29.3149,29.2967,29.3149,15200.0
2013-05-14 11:45:00,32.24,32.27,32.23,32.27,38900.0,29.3149,29.3422,29.3058,29.3422,38900.0
2013-05-14 11:50:00,32.26,32.27,32.25,32.26,23200.0,29.3331,29.3422,29.324,29.3331,23200.0
2013-05-14 11:55:00,32.27,32.3,32.26,32.3,12900.0,29.3422,29.3695,29.3331,29.3695,12900.0
2013-05-14 12:00:00,32.29,32.3,32.28,32.29,55400.0,29.3604,29.3695,29.3513,29.3604,55400.0
2013-05-14 12:05:00,32.29,32.31,32.28,32.29,24400.0,29.3604,29.3786,29.3513,29.3604,24400.0
2013-05-14 12:10:00,32.29,32.32,32.29,32.31,29200.0,29.3604,29.3876,29.3604,29.3786,29200.0
2013-05-14 12:15:00,32.32,32.35,32.32,32.34,22800.0,29.3876,29.4149,29.3876,29.4058,22800.0
2013-05-14 12:20:00,32.35,32.36,32.34,32.35,19300.0,29.4149,29.424,29.4058,29.4149,19300.0
2013-05-14 12:25:00,32.35,32.36,32.33,32.34,33400.0,29.4149,29.424,29.3967,29.4058,33400.0
2013-05-14 12:30:00,32.34,32.35,32.33,32.34,11600.0,29.4058,29.4149,29.3967,29.4058,11600.0
2013-05-14 12:35:00,32.34,32.36,32.34,32.35,16000.0,29.4058,29.424,29.4058,29.4149,16000.0
2013-05-14 12:40:00,32.35,32.36,32.32,32.33,18200.0,29.4149,29.424,29.3876,29.3967,18200.0
2013-05-14 12:45:00,32.33,32.34,32.31,32.32,19200.0,29.3967,29.4058,29.3786,29.3876,19200.0
2013-05-14 12:50:00,32.33,32.33,32.31,32.32,22200.0,29.3967,29.3967,29.3786,29.3876,22200.0
2013-05-14 12:55:00,32.32,32.32,32.3,32.31,12400.0,29.3876,29.3876,29.3695,29.3786,12400.0
2013-05-14 13:00:00,32.31,32.32,32.3,32.3,26600.0,29.3786,29.3876,29.3695,29.3695,26600.0
2013-05-14 13:05:00,32.3,32.3,32.28,32.3,15000.0,29.3695,29.3695,29.3513,29.3695,15000.0
2013-05-14 13:10:00,32.3,32.31,32.28,32.28,35300.0,29.3695,29.3786,29.3513,29.3513,35300.0
2013-05-14 13:15:00,32.29,32.32,32.28,32.31,43500.0,29.3604,29.3876,29.3513,29.3786,43500.0
2013-05-14 13:20:00,32.31,32.32,32.29,32.31,13100.0,29.3786,29.3876,29.3604,29.3786,13100.0
2013-05-14 13:25:00,32.31,32.33,32.31,32.33,16200.0,29.3786,29.3967,29.3786,29.3967,16200.0
2013-05-14 13:30:00,32.33,32.35,32.33,32.34,14800.0,29.3967,29.4149,29.3967,29.4058,14800.0
2013-05-14 13:35:00,32.34,32.35,32.33,32.34,10500.0,29.4058,29.4149,29.3967,29.4058,10500.0
2013-05-14 13:40:00,32.34,32.35,32.33,32.34,8100.0,29.4058,29.4149,29.3967,29.4058,8100.0
2013-05-14 13:45:00,32.34,32.36,32.34,32.34,22300.0,29.4058,29.424,29.4058,29.4058,22300.0
2013-05-14 13:50:00,32.34,32.34,32.31,32.32,26100.0,29.4058,29.4058,29.3786,29.3876,26100.0
2013-05-14 13:55:00,32.32,32.32,32.27,32.27,29700.0,29.3876,29.3876,29.3422,29.3422,29700.0
2013-05-14 14:00:00,32.26,32.27,32.25,32.25,40200.0,29.3331,29.3422,29.324,29.324,40200.0
2013-05-14 14:05:00,32.26,32.29,32.26,32.28,21500.0,29.3331,29.3604,29.3331,29.3513,21500.0
2013-05-14 14:10:00,32.27,32.3,32.27,32.29,26200.0,29.3422,29.3695,29.3422,29.3604,26200.0
2013-05-14 14:15:00,32.28,32.3,32.28,32.3,27900.0,29.3513,29.3695,29.3513,29.3695,27900.0
2013-05-14 14:20:00,32.28,32.3,32.28,32.29,9200.0,29.3513,29.3695,29.3513,29.3604,9200.0
2013-05-14 14:25:00,32.3,32.3,32.28,32.29,23300.0,29.3695,29.3695,29.3513,29.3604,23300.0
2013-05-14 14:30:00,32.28,32.31,32.28,32.3,26400.0,29.3513,29.3786,29.3513,29.3695,26400.0
2013-05-14 14:35:00,32.3,32.3,32.28,32.29,25900.0,29.3695,29.3695,29.3513,29.3604,25900.0
2013-05-14 14:40:00,32.3,32.3,32.27,32.29,8800.0,29.3695,29.3695,29.3422,29.3604,8800.0
2013-05-14 14:45:00,32.29,32.3,32.28,32.3,18100.0,29.3604,29.3695,29.3513,29.3695,18100.0
2013-05-14 14:50:00,32.3,32.31,32.29,32.3,19900.0,29.3695,29.3786,29.3604,29.3695,19900.0
2013-05-14 14:55:00,32.3,32.31,32.26,32.27,77800.0,29.3695,29.3786,29.3331,29.3422,77800.0
2013-05-14 15:00:00,32.26,32.28,32.25,32.28,25300.0,29.3331,29.3513,29.324,29.3513,25300.0
2013-05-14 15:05:00,32.28,32.3,32.27,32.3,19900.0,29.3513,29.3695,29.3422,29.3695,19900.0
2013-05-14 15:10:00,32.29,32.33,32.29,32.32,42800.0,29.3604,29.3967,29.3604,29.3876,42800.0
2013-05-14 15:15:00,32.32,32.33,32.31,32.33,50600.0,29.3876,29.3967,29.3786,29.3967,50600.0
2013-05-14 15:20:00,32.33,32.33,32.28,32.29,14800.0,29.3967,29.3967,29.3513,29.3604,14800.0
2013-05-14 15:25:00,32.29,32.31,32.28,32.3,21500.0,29.3604,29.3786,29.3513,29.3695,21500.0
2013-05-14 15:30:00,32.3,32.34,32.3,32.34,49200.0,29.3695,29.4058,29.3695,29.4058,49200.0
2013-05-14 15:35:00,32.34,32.36,32.34,32.36,40700.0,29.4058,29.424,29.4058,29.424,40700.0
2013-05-14 15:40:00,32.36,32.36,32.33,32.35,47000.0,29.424,29.424,29.3967,29.4149,47000.0
2013-05-14 15:45:00,32.36,32.38,32.35,32.38,51700.0,29.424,29.4422,29.4149,29.4422,51700.0
2013-05-14 15:50:00,32.38,32.38,32.34,32.34,70600.0,29.4422,29.4422,29.4058,29.4058,70600.0
2013-05-14 15:55:00,32.34,32.36,32.31,32.36,569800.0,29.4058,29.424,29.3786,29.424,569800.0
2013-05-15 09:30:00,32.15,32.35,32.15,32.31,137500.0,29.2331,29.4149,29.2331,29.3786,137500.0
2013-05-15 09:35:00,32.32,32.36,32.31,32.35,52800.0,29.3876,29.424,29.3786,29.4149,52800.0
2013-05-15 09:40:00,32.36,32.38,32.3,32.3,82600.0,29.424,29.4422,29.3695,29.3695,82600.0
2013-05-15 09:45:00,32.3,32.32,32.25,32.31,68800.0,29.3695,29.3876,29.324,29.3786,68800.0
2013-05-15 09:50:00,32.31,32.35,32.28,32.33,30100.0,29.3786,29.4149,29.3513,29.3967,30100.0
2013-05-15 09:55:00,32.33,32.41,32.33,32.41,35000.0,29.3967,29.4695,29.3967,29.4695,35000.0
2013-05-15 10:00:00,32.41,32.47,32.41,32.47,81400.0,29.4695,29.524,29.4695,29.524,81400.0
2013-05-15 10:05:00,32.46,32.48,32.42,32.42,33300.0,29.5149,29.5331,29.4786,29.4786,33300.0
2013-05-15 10:10:00,32.41,32.41,32.3,32.34,72900.0,29.4695,29.4695,29.3695,29.4058,72900.0
2013-05-15 10:15:00,32.33,32.34,32.29,32.33,50500.0,29.3967,29.4058,29.3604,29.3967,50500.0
2013-05-15 10:20:00,32.33,32.37,32.33,32.34,89400.0,29.3967,29.4331,29.3967,29.4058,89400.0
2013-05-15 10:25:00,32.34,32.35,32.32,32.32,25200.0,29.4058,29.4149,29.3876,29.3876,25200.0
2013-05-15 10:30:00,32.33,32.38,32.33,32.36,36700.0,29.3967,29.4422,29.3967,29.424,36700.0
2013-05-15 10:35:00,32.37,32.41,32.37,32.41,25800.0,29.4331,29.4695,29.4331,29.4695,25800.0
2013-05-15 10:40:00,32.41,32.42,32.3,32.3,34300.0,29.4695,29.4786,29.3695,29.3695,34300.0
2013-05-15 10:45:00,32.3,32.32,32.28,32.3,45900.0,29.3695,29.3876,29.3513,29.3695,45900.0
2013-05-15 10:50:00,32.29,32.35,32.29,32.35,58600.0,29.3604,29.4149,29.3604,29.4149,58600.0
2013-05-15 10:55:00,32.35,32.37,32.34,32.37,26300.0,29.4149,29.4331,29.4058,29.4331,26300.0
2013-05-15 11:00:00,32.37,32.42,32.37,32.41,66400.0,29.4331,29.4786,29.4331,29.4695,66400.0
2013-05-15 11:05:00,32.4,32.41,32.38,32.39,59100.0,29.4604,29.4695,29.4422,29.4513,59100.0
2013-05-15 11:10:00,32.4,32.41,32.38,32.41,53000.0,29.4604,29.4695,29.4422,29.4695,53000.0
2013-05-15 11:15:00,32.41,32.44,32.41,32.44,49200.0,29.4695,29.4968,29.4695,29.4968,49200.0
2013-05-15 11:20:00,32.43,32.44,32.41,32.43,27600.0,29.4877,29.4968,29.4695,29.4877,27600.0
2013-05-15 11:25:00,32.43,32.44,32.39,32.4,23700.0,29.4877,29.4968,29.4513,29.4604,23700.0
2013-05-15 11:30:00,32.41,32.42,32.39,32.39,26900.0,29.4695,29.4786,29.4513,29.4513,26900.0
2013-05-15 11:35:00,32.38,32.44,32.38,32.44,15100.0,29.4422,29.4968,29.4422,29.4968,15100.0
2013-05-15 11:40:00,32.43,32.46,32.43,32.43,64200.0,29.4877,29.5149,29.4877,29.4877,64200.0
2013-05-15 11:45:00,32.43,32.44,32.42,32.42,18900.0,29.4877,29.4968,29.4786,29.4786,18900.0
2013-05-15 11:50:00,32.41,32.44,32.41,32.42,31800.0,29.4695,29.4968,29.4695,29.4786,31800.0
2013-05-15 11:55:00,32.43,32.43,32.39,32.41,31900.0,29.4877,29.4877,29.4513,29.4695,31900.0
2013-05-15 12:00:00,32.41,32.45,32.4,32.44,21600.0,29.4695,29.5059,29.4604,29.4968,21600.0
2013-05-15 12:05:00,32.44,32.47,32.44,32.47,31000.0,29.4968,29.524,29.4968,29.524,31000.0
2013-05-15 12:10:00,32.46,32.5,32.46,32.5,26300.0,29.5149,29.5513,29.5149,29.5513,26300.0
2013-05-15 12:15:00,32.5,32.5,32.47,32.49,39200.0,29.5513,29.5513,29.524,29.5422,39200.0
2013-05-15 12:20:00,32.49,32.51,32.47,32.48,46100.0,29.5422,29.5604,29.524,29.5331,46100.0
2013-05-15 12:25:00,32.48,32.53,32.48,32.51,49500.0,29.5331,29.5786,29.5331,29.5604,49500.0
2013-05-15 12:30:00,32.51,32.53,32.5,32.53,23200.0,29.5604,29.5786,29.5513,29.5786,23200.0
2013-05-15 12:35:00,32.52,32.54,32.5,32.51,34400.0,29.5695,29.5877,29.5513,29.5604,34400.0
2013-05-15 12:40:00,32.51,32.53,32.49,32.51,13800.0,29.5604,29.5786,29.5422,29.5604,13800.0
2013-05-15 12:45:00,32.51,32.52,32.5,32.51,25300.0,29.5604,29.5695,29.5513,29.5604,25300.0
2013-05-15 12:50:00,32.51,32.52,32.5,32.51,18900.0,29.5604,29.5695,29.5513,29.5604,18900.0
2013-05-15 12:55:00,32.51,32.52,32.5,32.51,35700.0,29.5604,29.5695,29.5513,29.5604,35700.0
2013-05-15 13:00:00,32.51,32.52,32.5,32.51,14900.0,29.5604,29.5695,29.5513,29.5604,14900.0
2013-05-15 13:05:00,32.51,32.51,32.49,32.49,18200.0,29.5604,29.5604,29.5422,29.5422,18200.0
2013-05-15 13:10:00,32.49,32.52,32.49,32.51,21600.0,29.5422,29.5695,29.5422,29.5604,21600.0
2013-05-15 13:15:00,32.51,32.51,32.49,32.51,15700.0,29.5604,29.5604,29.5422,29.5604,15700.0
2013-05-15 13:20:00,32.51,32.51,32.49,32.5,42300.0,29.5604,29.5604,29.5422,29.5513,42300.0
2013-05-15 13:25:00,32.5,32.53,32.5,32.51,82000.0,29.5513,29.5786,29.5513,29.5604,82000.0
2013-05-15 13:30:00,32.5,32.54,32.5,32.53,30300.0,29.5513,29.5877,29.5513,29.5786,30300.0
2013-05-15 13:35:00,32.54,32.55,32.53,32.53,16100.0,29.5877,29.5968,29.5786,29.5786,16100.0
2013-05-15 13:40:00,32.53,32.53,32.51,32.51,18300.0,29.5786,29.5786,29.5604,29.5604,18300.0
2013-05-15 13:45:00,32.52,32.53,32.5,32.51,38000.0,29.5695,29.5786,29.5513,29.5604,38000.0
2013-05-15 13:50:00,32.52,32.53,32.51,32.52,12700.0,29.5695,29.5786,29.5604,29.5695,12700.0
2013-05-15 13:55:00,32.53,32.53,32.5,32.5,47500.0,29.5786,29.5786,29.5513,29.5513,47500.0
2013-05-15 14:00:00,32.49,32.5,32.46,32.46,50400.0,29.5422,29.5513,29.5149,29.5149,50400.0
2013-05-15 14:05:00,32.47,32.47,32.44,32.44,106900.0,29.524,29.524,29.4968,29.4968,106900.0
2013-05-15 14:10:00,32.44,32.45,32.42,32.42,53100.0,29.4968,29.5059,29.4786,29.4786,53100.0
2013-05-15 14:15:00,32.43,32.43,32.39,32.39,30300.0,29.4877,29.4877,29.4513,29.4513,30300.0
2013-05-15 14:20:00,32.39,32.39,32.32,32.32,158300.0,29.4513,29.4513,29.3876,29.3876,158300.0
2013-05-15 14:25:00,32.31,32.33,32.3,32.33,76300.0,29.3786,29.3967,29.3695,29.3967,76300.0
2013-05-15 14:30:00,32.33,32.36,32.33,32.36,43600.0,29.3967,29.424,29.3967,29.424,43600.0
2013-05-15 14:35:00,32.36,32.37,32.35,32.36,54900.0,29.424,29.4331,29.4149,29.424,54900.0
2013-05-15 14:40:00,32.36,32.38,32.32,32.32,39700.0,29.424,29.4422,29.3876,29.3876,39700.0
2013-05-15 14:45:00,32.32,32.36,32.3,32.36,68300.0,29.3876,29.424,29.3695,29.424,68300.0
2013-05-15 14:50:00,32.35,32.36,32.33,32.36,92600.0,29.4149,29.424,29.3967,29.424,92600.0
2013-05-15 14:55:00,32.37,32.38,32.34,32.36,57600.0,29.4331,29.4422,29.4058,29.424,57600.0
2013-05-15 15:00:00,32.36,32.37,32.32,32.34,100400.0,29.424,29.4331,29.3876,29.4058,100400.0
2013-05-15 15:05:00,32.35,32.38,32.35,32.37,60600.0,29.4149,29.4422,29.4149,29.4331,60600.0
2013-05-15 15:10:00,32.38,32.43,32.37,32.42,73300.0,29.4422,29.4877,29.4331,29.4786,73300.0
2013-05-15 15:15:00,32.41,32.41,32.36,32.37,72600.0,29.4695,29.4695,29.424,29.4331,72600.0
2013-05-15 15:20:00,32.36,32.37,32.34,32.35,57200.0,29.424,29.4331,29.4058,29.4149,57200.0
2013-05-15 15:25:00,32.35,32.38,32.35,32.38,71100.0,29.4149,29.4422,29.4149,29.4422,71100.0
2013-05-15 15:30:00,32.39,32.4,32.37,32.39,44400.0,29.4513,29.4604,29.4331,29.4513,44400.0
2013-05-15 15:35:00,32.39,32.41,32.38,32.38,45200.0,29.4513,29.4695,29.4422,29.4422,45200.0
2013-05-15 15:40:00,32.39,32.39,32.36,32.36,40200.0,29.4513,29.4513,29.424,29.424,40200.0
2013-05-15 15:45:00,32.37,32.42,32.37,32.39,65200.0,29.4331,29.4786,29.4331,29.4513,65200.0
2013-05-15 15:50:00,32.4,32.43,32.39,32.42,56100.0,29.4604,29.4877,29.4513,29.4786,56100.0
2013-05-15 15:55:00,32.43,32.44,32.41,32.42,117400.0,29.4877,29.4968,29.4695,29.4786,117400.0
2013-05-16 09:30:00,32.55,32.55,32.28,32.37,96700.0,29.5968,29.5968,29.3513,29.4331,96700.0
2013-05-16 09:35:00,32.38,32.42,32.32,32.41,83800.0,29.4422,29.4786,29.3876,29.4695,83800.0
2013-05-16 09:40:00,32.41,32.47,32.4,32.44,112600.0,29.4695,29.524,29.4604,29.4968,112600.0
2013-05-16 09:45:00,32.45,32.45,32.34,32.34,44100.0,29.5059,29.5059,29.4058,29.4058,44100.0
2013-05-16 09:50:00,32.34,32.35,32.24,32.31,81000.0,29.4058,29.4149,29.3149,29.3786,81000.0
2013-05-16 09:55:00,32.31,32.34,32.27,32.28,42600.0,29.3786,29.4058,29.3422,29.3513,42600.0
2013-05-16 10:00:00,32.29,32.29,32.15,32.15,140700.0,29.3604,29.3604,29.2331,29.2331,140700.0
2013-05-16 10:05:00,32.15,32.16,32.0,32.06,135100.0,29.2331,29.2422,29.0967,29.1512,135100.0
2013-05-16 10:10:00,32.07,32.1,32.01,32.1,416800.0,29.1603,29.1876,29.1058,29.1876,416800.0
2013-05-16 10:15:00,32.11,32.12,32.03,32.06,82600.0,29.1967,29.2058,29.124,29.1512,82600.0
2013-05-16 10:20:00,32.06,32.17,32.06,32.11,95800.0,29.1512,29.2513,29.1512,29.1967,95800.0
2013-05-16 10:25:00,32.09,32.14,32.09,32.12,61400.0,29.1785,29.224,29.1785,29.2058,61400.0
2013-05-16 10:30:00,32.12,32.13,32.07,32.1,168100.0,29.2058,29.2149,29.1603,29.1876,168100.0
2013-05-16 10:35:00,32.11,32.2,32.11,32.16,172500.0,29.1967,29.2785,29.1967,29.2422,172500.0
2013-05-16 10:40:00,32.15,32.19,32.11,32.12,69800.0,29.2331,29.2694,29.1967,29.2058,69800.0
2013-05-16 10:45:00,32.11,32.12,32.09,32.11,43300.0,29.1967,29.2058,29.1785,29.1967,43300.0
2013-05-16 10:50:00,32.11,32.14,32.07,32.14,26800.0,29.1967,29.224,29.1603,29.224,26800.0
2013-05-16 10:55:00,32.15,32.15,32.08,32.1,32600.0,29.2331,29.2331,29.1694,29.1876,32600.0
2013-05-16 11:00:00,32.1,32.14,32.09,32.13,34300.0,29.1876,29.224,29.1785,29.2149,34300.0
2013-05-16 11:05:00,32.13,32.14,32.1,32.1,32800.0,29.2149,29.224,29.1876,29.1876,32800.0
2013-05-16 11:10:00,32.11,32.13,32.09,32.11,49500.0,29.1967,29.2149,29.1785,29.1967,49500.0
2013-05-16 11:15:00,32.11,32.13,32.08,32.08,49100.0,29.1967,29.2149,29.1694,29.1694,49100.0
2013-05-16 11:20:00,32.08,32.1,32.07,32.08,28700.0,29.1694,29.1876,29.1603,29.1694,28700.0
2013-05-16 11:25:00,32.08,32.08,32.04,32.04,43700.0,29.1694,29.1694,29.133,29.133,43700.0
2013-05-16 11:30:00,32.05,32.07,32.04,32.05,33700.0,29.1421,29.1603,29.133,29.1421,33700.0
2013-05-16 11:35:00,32.06,32.08,32.05,32.07,37600.0,29.1512,29.1694,29.1421,29.1603,37600.0
2013-05-16 11:40:00,32.07,32.07,31.99,32.0,28800.0,29.1603,29.1603,29.0876,29.0967,28800.0
2013-05-16 11:45:00,32.01,32.04,32.0,32.02,43300.0,29.1058,29.133,29.0967,29.1149,43300.0
2013-05-16 11:50:00,32.02,32.08,32.02,32.05,19300.0,29.1149,29.1694,29.1149,29.1421,19300.0
2013-05-16 11:55:00,32.06,32.06,32.04,32.04,13700.0,29.1512,29.1512,29.133,29.133,13700.0
2013-05-16 12:00:00,32.04,32.06,32.03,32.05,18600.0,29.133,29.1512,29.124,29.1421,18600.0
2013-05-16 12:05:00,32.05,32.07,32.04,32.06,19800.0,29.1421,29.1603,29.133,29.1512,19800.0
2013-05-16 12:10:00,32.06,32.07,32.05,32.05,23300.0,29.1512,29.1603,29.1421,29.1421,23300.0
2013-05-16 12:15:00,32.05,32.08,32.04,32.07,11500.0,29.1421,29.1694,29.133,29.1603,11500.0
2013-05-16 12:20:00,32.08,32.08,32.0,32.0,137700.0,29.1694,29.1694,29.0967,29.0967,137700.0
2013-05-16 12:25:00,31.99,32.0,31.98,31.99,50900.0,29.0876,29.0967,29.0785,29.0876,50900.0
2013-05-16 12:30:00,31.98,31.99,31.97,31.98,32500.0,29.0785,29.0876,29.0694,29.0785,32500.0
2013-05-16 12:35:00,31.98,31.99,31.95,31.95,111400.0,29.0785,29.0876,29.0512,29.0512,111400.0
2013-05-16 12:40:00,31.95,31.95,31.89,31.89,176300.0,29.0512,29.0512,28.9967,28.9967,176300.0
2013-05-16 12:45:00,31.89,31.89,31.83,31.83,92300.0,28.9967,28.9967,28.9421,28.9421,92300.0
2013-05-16 12:50:00,31.83,31.83,31.8,31.8,125000.0,28.9421,28.9421,28.9148,28.9148,125000.0
2013-05-16 12:55:00,31.8,31.85,31.78,31.84,109200.0,28.9148,28.9603,28.8966,28.9512,109200.0
2013-05-16 13:00:00,31.84,31.85,31.82,31.85,9400.0,28.9512,28.9603,28.933,28.9603,9400.0
2013-05-16 13:05:00,31.85,31.86,31.83,31.83,22400.0,28.9603,28.9694,28.9421,28.9421,22400.0
2013-05-16 13:10:00,31.84,31.85,31.83,31.85,16600.0,28.9512,28.9603,28.9421,28.9603,16600.0
2013-05-16 13:15:00,31.85,31.86,31.84,31.86,12700.0,28.9603,28.9694,28.9512,28.9694,12700.0
2013-05-16 13:20:00,31.86,31.87,31.86,31.86,27600.0,28.9694,28.9785,28.9694,28.9694,27600.0
2013-05-16 13:25:00,31.87,31.87,31.86,31.87,7100.0,28.9785,28.9785,28.9694,28.9785,7100.0
2013-05-16 13:30:00,31.88,31.88,31.86,31.88,51100.0,28.9876,28.9876,28.9694,28.9876,51100.0
2013-05-16 13:35:00,31.88,31.92,31.88,31.92,50000.0,28.9876,29.0239,28.9876,29.0239,50000.0
2013-05-16 13:40:00,31.92,31.94,31.91,31.93,36800.0,29.0239,29.0421,29.0148,29.033,36800.0
2013-05-16 13:45:00,31.94,31.98,31.93,31.98,134000.0,29.0421,29.0785,29.033,29.0785,134000.0
2013-05-16 13:50:00,31.97,31.99,31.96,31.97,29600.0,29.0694,29.0876,29.0603,29.0694,29600.0
2013-05-16 13:55:00,31.97,31.98,31.96,31.96,11000.0,29.0694,29.0785,29.0603,29.0603,11000.0
2013-05-16 14:00:00,31.97,32.03,31.95,32.03,138100.0,29.0694,29.124,29.0512,29.124,138100.0
2013-05-16 14:05:00,32.03,32.04,32.02,32.03,11300.0,29.124,29.133,29.1149,29.124,11300.0
2013-05-16 14:10:00,32.03,32.04,32.01,32.03,43700.0,29.124,29.133,29.1058,29.124,43700.0
2013-05-16 14:15:00,32.03,32.04,32.02,32.02,15400.0,29.124,29.133,29.1149,29.1149,15400.0
2013-05-16 14:20:00,32.02,32.03,32.0,32.03,21800.0,29.1149,29.124,29.0967,29.124,21800.0
2013-05-16 14:25:00,32.03,32.06,32.03,32.05,116400.0,29.124,29.1512,29.124,29.1421,116400.0
2013-05-16 14:30:00,32.05,32.08,32.05,32.07,45200.0,29.1421,29.1694,29.1421,29.1603,45200.0
2013-05-16 14:35:00,32.06,32.08,32.06,32.07,29800.0,29.1512,29.1694,29.1512,29.1603,29800.0
2013-05-16 14:40:00,32.07,32.07,32.04,32.04,43500.0,29.1603,29.1603,29.133,29.133,43500.0
2013-05-16 14:45:00,32.04,32.05,32.02,32.04,55200.0,29.133,29.1421,29.1149,29.133,55200.0
2013-05-16 14:50:00,32.04,32.05,31.98,32.0,42100.0,29.133,29.1421,29.0785,29.0967,42100.0
2013-05-16 14:55:00,31.99,31.99,31.96,31.97,50800.0,29.0876,29.0876,29.0603,29.0694,50800.0
2013-05-16 15:00:00,31.96,32.03,31.96,32.03,62200.0,29.0603,29.124,29.0603,29.124,62200.0
2013-05-16 15:05:00,32.02,32.03,31.98,32.03,74000.0,29.1149,29.124,29.0785,29.124,74000.0
2013-05-16 15:10:00,32.03,32.06,32.02,32.03,81300.0,29.124,29.1512,29.1149,29.124,81300.0
2013-05-16 15:15:00,32.03,32.04,31.99,31.99,79400.0,29.124,29.133,29.0876,29.0876,79400.0
2013-05-16 15:20:00,32.0,32.0,31.97,31.97,71300.0,29.0967,29.0967,29.0694,29.0694,71300.0
2013-05-16 15:25:00,31.97,31.97,31.92,31.95,125500.0,29.0694,29.0694,29.0239,29.0512,125500.0
2013-05-16 15:30:00,31.95,31.96,31.92,31.95,187100.0,29.0512,29.0603,29.0239,29.0512,187100.0
2013-05-16 15:35:00,31.96,31.97,31.89,31.91,180200.0,29.0603,29.0694,28.9967,29.0148,180200.0
2013-05-16 15:40:00,31.9,31.9,31.85,31.86,262600.0,29.0058,29.0058,28.9603,28.9694,262600.0
2013-05-16 15:45:00,31.87,31.88,31.81,31.83,114800.0,28.9785,28.9876,28.9239,28.9421,114800.0
2013-05-16 15:50:00,31.83,31.87,31.82,31.84,146800.0,28.9421,28.9785,28.933,28.9512,146800.0
2013-05-16 15:55:00,31.84,31.9,31.84,31.88,235600.0,28.9512,29.0058,28.9512,28.9876,235600.0
2013-05-17 09:30:00,31.97,32.14,31.92,32.13,208300.0,29.0694,29.224,29.0239,29.2149,208300.0
2013-05-17 09:35:00,32.14,32.16,32.07,32.08,91400.0,29.224,29.2422,29.1603,29.1694,91400.0
2013-05-17 09:40:00,32.07,32.13,32.05,32.08,61500.0,29.1603,29.2149,29.1421,29.1694,61500.0
2013-05-17 09:45:00,32.08,32.12,32.05,32.11,99300.0,29.1694,29.2058,29.1421,29.1967,99300.0
2013-05-17 09:50:00,32.1,32.34,32.09,32.24,188900.0,29.1876,29.4058,29.1785,29.3149,188900.0
2013-05-17 09:55:00,32.23,32.24,32.19,32.2,81200.0,29.3058,29.3149,29.2694,29.2785,81200.0
2013-05-17 10:00:00,32.22,32.26,32.21,32.23,70000.0,29.2967,29.3331,29.2876,29.3058,70000.0
2013-05-17 10:05:00,32.23,32.27,32.23,32.26,56800.0,29.3058,29.3422,29.3058,29.3331,56800.0
2013-05-17 10:10:00,32.26,32.29,32.23,32.26,106600.0,29.3331,29.3604,29.3058,29.3331,106600.0
2013-05-17 10:15:00,32.26,32.36,32.26,32.34,34200.0,29.3331,29.424,29.3331,29.4058,34200.0
2013-05-17 10:20:00,32.35,32.36,32.27,32.28,41900.0,29.4149,29.424,29.3422,29.3513,41900.0
2013-05-17 10:25:00,32.27,32.27,32.25,32.25,21400.0,29.3422,29.3422,29.324,29.324,21400.0
2013-05-17 10:30:00,32.26,32.29,32.23,32.25,353700.0,29.3331,29.3604,29.3058,29.324,353700.0
2013-05-17 10:35:00,32.25,32.28,32.23,32.25,20500.0,29.324,29.3513,29.3058,29.324,20500.0
2013-05-17 10:40:00,32.25,32.27,32.24,32.26,16500.0,29.324,29.3422,29.3149,29.3331,16500.0
2013-05-17 10:45:00,32.28,32.28,32.24,32.24,34000.0,29.3513,29.3513,29.3149,29.3149,34000.0
2013-05-17 10:50:00,32.24,32.24,32.21,32.21,13900.0,29.3149,29.3149,29.2876,29.2876,13900.0
2013-05-17 10:55:00,32.21,32.23,32.2,32.22,29500.0,29.2876,29.3058,29.2785,29.2967,29500.0
2013-05-17 11:00:00,32.22,32.24,32.21,32.22,41700.0,29.2967,29.3149,29.2876,29.2967,41700.0
2013-05-17 11:05:00,32.21,32.21,32.14,32.14,96100.0,29.2876,29.2876,29.224,29.224,96100.0
2013-05-17 11:10:00,32.14,32.17,32.12,32.17,36000.0,29.224,29.2513,29.2058,29.2513,36000.0
2013-05-17 11:15:00,32.18,32.18,32.15,32.16,25700.0,29.2603,29.2603,29.2331,29.2422,25700.0
2013-05-17 11:20:00,32.16,32.16,32.15,32.15,14900.0,29.2422,29.2422,29.2331,29.2331,14900.0
2013-05-17 11:25:00,32.16,32.16,32.13,32.14,18000.0,29.2422,29.2422,29.2149,29.224,18000.0
2013-05-17 11:30:00,32.14,32.16,32.13,32.15,12200.0,29.224,29.2422,29.2149,29.2331,12200.0
2013-05-17 11:35:00,32.16,32.19,32.15,32.19,27700.0,29.2422,29.2694,29.2331,29.2694,27700.0
2013-05-17 11:40:00,32.18,32.19,32.16,32.16,9600.0,29.2603,29.2694,29.2422,29.2422,9600.0
2013-05-17 11:45:00,32.15,32.17,32.14,32.14,11400.0,29.2331,29.2513,29.224,29.224,11400.0
2013-05-17 11:50:00,32.15,32.17,32.15,32.16,3200.0,29.2331,29.2513,29.2331,29.2422,3200.0
2013-05-17 11:55:00,32.16,32.16,32.13,32.15,20200.0,29.2422,29.2422,29.2149,29.2331,20200.0
2013-05-17 12:00:00,32.14,32.14,32.13,32.14,8600.0,29.224,29.224,29.2149,29.224,8600.0
2013-05-17 12:05:00,32.15,32.15,32.13,32.14,17000.0,29.2331,29.2331,29.2149,29.224,17000.0
2013-05-17 12:10:00,32.14,32.19,32.13,32.19,33700.0,29.224,29.2694,29.2149,29.2694,33700.0
2013-05-17 12:15:00,32.19,32.2,32.19,32.2,12100.0,29.2694,29.2785,29.2694,29.2785,12100.0
2013-05-17 12:20:00,32.2,32.23,32.2,32.23,42800.0,29.2785,29.3058,29.2785,29.3058,42800.0
2013-05-17 12:25:00,32.23,32.25,32.23,32.25,26200.0,29.3058,29.324,29.3058,29.324,26200.0
2013-05-17 12:30:00,32.25,32.26,32.23,32.26,15200.0,29.324,29.3331,29.3058,29.3331,15200.0
2013-05-17 12:35:00,32.26,32.27,32.24,32.25,22200.0,29.3331,29.3422,29.3149,29.324,22200.0
2013-05-17 12:40:00,32.25,32.25,32.23,32.23,20000.0,29.324,29.324,29.3058,29.3058,20000.0
2013-05-17 12:45:00,32.23,32.23,32.22,32.22,4900.0,29.3058,29.3058,29.2967,29.2967,4900.0
2013-05-17 12:50:00,32.22,32.23,32.22,32.23,8700.0,29.2967,29.3058,29.2967,29.3058,8700.0
2013-05-17 12:55:00,32.23,32.24,32.22,32.23,30000.0,29.3058,29.3149,29.2967,29.3058,30000.0
2013-05-17 13:00:00,32.23,32.24,32.21,32.22,20500.0,29.3058,29.3149,29.2876,29.2967,20500.0
2013-05-17 13:05:00,32.22,32.22,32.21,32.22,12100.0,29.2967,29.2967,29.2876,29.2967,12100.0
2013-05-17 13:10:00,32.22,32.25,32.21,32.24,113300.0,29.2967,29.324,29.2876,29.3149,113300.0
2013-05-17 13:15:00,32.25,32.25,32.22,32.23,12300.0,29.324,29.324,29.2967,29.3058,12300.0
2013-05-17 13:20:00,32.22,32.26,32.22,32.26,11700.0,29.2967,29.3331,29.2967,29.3331,11700.0
2013-05-17 13:25:00,32.25,32.26,32.24,32.26,13400.0,29.324,29.3331,29.3149,29.3331,13400.0
2013-05-17 13:30:00,32.26,32.26,32.24,32.25,7200.0,29.3331,29.3331,29.3149,29.324,7200.0
2013-05-17 13:35:00,32.25,32.27,32.24,32.26,16800.0,29.324,29.3422,29.3149,29.3331,16800.0
2013-05-17 13:40:00,32.26,32.26,32.24,32.25,12100.0,29.3331,29.3331,29.3149,29.324,12100.0
2013-05-17 13:45:00,32.25,32.26,32.25,32.25,16200.0,29.324,29.3331,29.324,29.324,16200.0
2013-05-17 13:50:00,32.24,32.25,32.22,32.22,16200.0,29.3149,29.324,29.2967,29.2967,16200.0
2013-05-17 13:55:00,32.22,32.23,32.22,32.23,9200.0,29.2967,29.3058,29.2967,29.3058,9200.0
2013-05-17 14:00:00,32.23,32.23,32.21,32.21,13400.0,29.3058,29.3058,29.2876,29.2876,13400.0
2013-05-17 14:05:00,32.21,32.23,32.2,32.2,18700.0,29.2876,29.3058,29.2785,29.2785,18700.0
2013-05-17 14:10:00,32.21,32.27,32.2,32.27,235900.0,29.2876,29.3422,29.2785,29.3422,235900.0
2013-05-17 14:15:00,32.27,32.28,32.25,32.27,32100.0,29.3422,29.3513,29.324,29.3422,32100.0
2013-05-17 14:20:00,32.27,32.27,32.24,32.26,15400.0,29.3422,29.3422,29.3149,29.3331,15400.0
2013-05-17 14:25:00,32.27,32.33,32.27,32.31,35400.0,29.3422,29.3967,29.3422,29.3786,35400.0
2013-05-17 14:30:00,32.31,32.33,32.3,32.33,30700.0,29.3786,29.3967,29.3695,29.3967,30700.0
2013-05-17 14:35:00,32.34,32.36,32.32,32.35,52600.0,29.4058,29.424,29.3876,29.4149,52600.0
2013-05-17 14:40:00,32.35,32.36,32.34,32.35,19800.0,29.4149,29.424,29.4058,29.4149,19800.0
2013-05-17 14:45:00,32.36,32.36,32.34,32.35,39700.0,29.424,29.424,29.4058,29.4149,39700.0
2013-05-17 14:50:00,32.35,32.37,32.32,32.32,23400.0,29.4149,29.4331,29.3876,29.3876,23400.0
2013-05-17 14:55:00,32.33,32.36,32.33,32.35,63200.0,29.3967,29.424,29.3967,29.4149,63200.0
2013-05-17 15:00:00,32.36,32.39,32.35,32.38,44200.0,29.424,29.4513,29.4149,29.4422,44200.0
2013-05-17 15:05:00,32.38,32.38,32.36,32.37,27600.0,29.4422,29.4422,29.424,29.4331,27600.0
2013-05-17 15:10:00,32.36,32.37,32.35,32.36,43000.0,29.424,29.4331,29.4149,29.424,43000.0
2013-05-17 15:15:00,32.36,32.37,32.35,32.35,25000.0,29.424,29.4331,29.4149,29.4149,25000.0
2013-05-17 15:20:00,32.36,32.39,32.35,32.39,50500.0,29.424,29.4513,29.4149,29.4513,50500.0
2013-05-17 15:25:00,32.4,32.41,32.38,32.38,34900.0,29.4604,29.4695,29.4422,29.4422,34900.0
2013-05-17 15:30:00,32.38,32.41,32.38,32.41,64500.0,29.4422,29.4695,29.4422,29.4695,64500.0
2013-05-17 15:35:00,32.4,32.43,32.4,32.42,27200.0,29.4604,29.4877,29.4604,29.4786,27200.0
2013-05-17 15:40:00,32.42,32.43,32.39,32.4,65000.0,29.4786,29.4877,29.4513,29.4604,65000.0
2013-05-17 15:45:00,32.4,32.42,32.39,32.42,109600.0,29.4604,29.4786,29.4513,29.4786,109600.0
2013-05-17 15:50:00,32.41,32.42,32.38,32.39,83400.0,29.4695,29.4786,29.4422,29.4513,83400.0
2013-05-17 15:55:00,32.4,32.42,32.39,32.42,205600.0,29.4604,29.4786,29.4513,29.4786,205600.0
2013-05-20 09:30:00,32.38,32.52,32.27,32.45,200200.0,29.4422,29.5695,29.3422,29.5059,200200.0
2013-05-20 09:35:00,32.45,32.52,32.45,32.51,34100.0,29.5059,29.5695,29.5059,29.5604,34100.0
2013-05-20 09:40:00,32.51,32.56,32.45,32.45,91500.0,29.5604,29.6059,29.5059,29.5059,91500.0
2013-05-20 09:45:00,32.46,32.48,32.36,32.36,76900.0,29.5149,29.5331,29.424,29.424,76900.0
2013-05-20 09:50:00,32.37,32.43,32.34,32.43,18400.0,29.4331,29.4877,29.4058,29.4877,18400.0
2013-05-20 09:55:00,32.42,32.48,32.4,32.46,31700.0,29.4786,29.5331,29.4604,29.5149,31700.0
2013-05-20 10:00:00,32.46,32.48,32.43,32.44,33800.0,29.5149,29.5331,29.4877,29.4968,33800.0
2013-05-20 10:05:00,32.44,32.47,32.43,32.43,23500.0,29.4968,29.524,29.4877,29.4877,23500.0
2013-05-20 10:10:00,32.43,32.43,32.35,32.35,43100.0,29.4877,29.4877,29.4149,29.4149,43100.0
2013-05-20 10:15:00,32.36,32.37,32.29,32.3,48800.0,29.424,29.4331,29.3604,29.3695,48800.0
2013-05-20 10:20:00,32.3,32.32,32.21,32.22,36100.0,29.3695,29.3876,29.2876,29.2967,36100.0
2013-05-20 10:25:00,32.21,32.21,32.11,32.11,446100.0,29.2876,29.2876,29.1967,29.1967,446100.0
2013-05-20 10:30:00,32.12,32.17,32.12,32.17,40700.0,29.2058,29.2513,29.2058,29.2513,40700.0
2013-05-20 10:35:00,32.16,32.18,32.13,32.18,27600.0,29.2422,29.2603,29.2149,29.2603,27600.0
2013-05-20 10:40:00,32.19,32.29,32.19,32.28,68900.0,29.2694,29.3604,29.2694,29.3513,68900.0
2013-05-20 10:45:00,32.29,32.3,32.26,32.27,13000.0,29.3604,29.3695,29.3331,29.3422,13000.0
2013-05-20 10:50:00,32.27,32.28,32.23,32.24,17800.0,29.3422,29.3513,29.3058,29.3149,17800.0
2013-05-20 10:55:00,32.25,32.27,32.24,32.26,18100.0,29.324,29.3422,29.3149,29.3331,18100.0
2013-05-20 11:00:00,32.27,32.28,32.23,32.27,30400.0,29.3422,29.3513,29.3058,29.3422,30400.0
2013-05-20 11:05:00,32.27,32.27,32.25,32.26,13600.0,29.3422,29.3422,29.324,29.3331,13600.0
2013-05-20 11:10:00,32.27,32.32,32.27,32.31,46200.0,29.3422,29.3876,29.3422,29.3786,46200.0
2013-05-20 11:15:00,32.3,32.38,32.3,32.38,28700.0,29.3695,29.4422,29.3695,29.4422,28700.0
2013-05-20 11:20:00,32.37,32.38,32.35,32.36,16200.0,29.4331,29.4422,29.4149,29.424,16200.0
2013-05-20 11:25:00,32.36,32.36,32.32,32.33,24400.0,29.424,29.424,29.3876,29.3967,24400.0
2013-05-20 11:30:00,32.33,32.35,32.33,32.35,13800.0,29.3967,29.4149,29.3967,29.4149,13800.0
2013-05-20 11:35:00,32.35,32.36,32.34,32.34,23300.0,29.4149,29.424,29.4058,29.4058,23300.0
2013-05-20 11:40:00,32.36,32.37,32.35,32.36,30000.0,29.424,29.4331,29.4149,29.424,30000.0
2013-05-20 11:45:00,32.35,32.36,32.34,32.36,17100.0,29.4149,29.424,29.4058,29.424,17100.0
2013-05-20 11:50:00,32.36,32.37,32.35,32.37,12300.0,29.424,29.4331,29.4149,29.4331,12300.0
2013-05-20 11:55:00,32.36,32.37,32.36,32.36,9500.0,29.424,29.4331,29.424,29.424,9500.0
2013-05-20 12:00:00,32.35,32.39,32.35,32.38,15300.0,29.4149,29.4513,29.4149,29.4422,15300.0
2013-05-20 12:05:00,32.38,32.39,32.36,32.36,17300.0,29.4422,29.4513,29.424,29.424,17300.0
2013-05-20 12:10:00,32.35,32.36,32.35,32.35,8700.0,29.4149,29.424,29.4149,29.4149,8700.0
2013-05-20 12:15:00,32.34,32.34,32.26,32.27,54900.0,29.4058,29.4058,29.3331,29.3422,54900.0
2013-05-20 12:20:00,32.27,32.28,32.26,32.28,12500.0,29.3422,29.3513,29.3331,29.3513,12500.0
2013-05-20 12:25:00,32.27,32.27,32.24,32.25,120300.0,29.3422,29.3422,29.3149,29.324,120300.0
2013-05-20 12:30:00,32.25,32.25,32.22,32.22,81200.0,29.324,29.324,29.2967,29.2967,81200.0
2013-05-20 12:35:00,32.22,32.24,32.19,32.2,35700.0,29.2967,29.3149,29.2694,29.2785,35700.0
2013-05-20 12:40:00,32.19,32.21,32.19,32.2,74600.0,29.2694,29.2876,29.2694,29.2785,74600.0
2013-05-20 12:45:00,32.2,32.21,32.17,32.17,203000.0,29.2785,29.2876,29.2513,29.2513,203000.0
2013-05-20 12:50:00,32.18,32.19,32.18,32.19,14300.0,29.2603,29.2694,29.2603,29.2694,14300.0
2013-05-20 12:55:00,32.19,32.21,32.17,32.2,35000.0,29.2694,29.2876,29.2513,29.2785,35000.0
2013-05-20 13:00:00,32.2,32.21,32.19,32.2,10200.0,29.2785,29.2876,29.2694,29.2785,10200.0
2013-05-20 13:05:00,32.21,32.22,32.2,32.22,22200.0,29.2876,29.2967,29.2785,29.2967,22200.0
2013-05-20 13:10:00,32.21,32.24,32.21,32.23,29900.0,29.2876,29.3149,29.2876,29.3058,29900.0
2013-05-20 13:15:00,32.24,32.24,32.17,32.17,33000.0,29.3149,29.3149,29.2513,29.2513,33000.0
2013-05-20 13:20:00,32.16,32.2,32.15,32.18,36400.0,29.2422,29.2785,29.2331,29.2603,36400.0
2013-05-20 13:25:00,32.17,32.17,32.11,32.12,36900.0,29.2513,29.2513,29.1967,29.2058,36900.0
2013-05-20 13:30:00,32.12,32.14,32.11,32.14,28200.0,29.2058,29.224,29.1967,29.224,28200.0
2013-05-20 13:35:00,32.13,32.15,32.13,32.14,13600.0,29.2149,29.2331,29.2149,29.224,13600.0
2013-05-20 13:40:00,32.14,32.14,32.08,32.09,23800.0,29.224,29.224,29.1694,29.1785,23800.0
2013-05-20 13:45:00,32.08,32.08,32.04,32.08,53100.0,29.1694,29.1694,29.133,29.1694,53100.0
2013-05-20 13:50:00,32.08,32.15,32.07,32.15,41700.0,29.1694,29.2331,29.1603,29.2331,41700.0
2013-05-20 13:55:00,32.14,32.15,32.11,32.13,38000.0,29.224,29.2331,29.1967,29.2149,38000.0
2013-05-20 14:00:00,32.13,32.13,32.03,32.05,59200.0,29.2149,29.2149,29.124,29.1421,59200.0
2013-05-20 14:05:00,32.05,32.11,32.05,32.09,24800.0,29.1421,29.1967,29.1421,29.1785,24800.0
2013-05-20 14:10:00,32.08,32.1,32.08,32.1,14700.0,29.1694,29.1876,29.1694,29.1876,14700.0
2013-05-20 14:15:00,32.1,32.11,32.09,32.09,6700.0,29.1876,29.1967,29.1785,29.1785,6700.0
2013-05-20 14:20:00,32.1,32.15,32.1,32.14,31900.0,29.1876,29.2331,29.1876,29.224,31900.0
2013-05-20 14:25:00,32.14,32.14,32.11,32.12,11900.0,29.224,29.224,29.1967,29.2058,11900.0
2013-05-20 14:30:00,32.13,32.15,32.13,32.14,21400.0,29.2149,29.2331,29.2149,29.224,21400.0
2013-05-20 14:35:00,32.14,32.15,32.08,32.11,32100.0,29.224,29.2331,29.1694,29.1967,32100.0
2013-05-20 14:40:00,32.11,32.11,32.09,32.1,13500.0,29.1967,29.1967,29.1785,29.1876,13500.0
2013-05-20 14:45:00,32.11,32.11,32.09,32.11,17800.0,29.1967,29.1967,29.1785,29.1967,17800.0
2013-05-20 14:50:00,32.11,32.13,32.11,32.12,28900.0,29.1967,29.2149,29.1967,29.2058,28900.0
2013-05-20 14:55:00,32.12,32.13,32.09,32.11,20100.0,29.2058,29.2149,29.1785,29.1967,20100.0
2013-05-20 15:00:00,32.11,32.13,32.1,32.12,42000.0,29.1967,29.2149,29.1876,29.2058,42000.0
2013-05-20 15:05:00,32.11,32.13,32.09,32.12,36100.0,29.1967,29.2149,29.1785,29.2058,36100.0
2013-05-20 15:10:00,32.11,32.15,32.11,32.13,39800.0,29.1967,29.2331,29.1967,29.2149,39800.0
2013-05-20 15:15:00,32.13,32.17,32.13,32.15,45000.0,29.2149,29.2513,29.2149,29.2331,45000.0
2013-05-20 15:20:00,32.14,32.15,32.11,32.13,19300.0,29.224,29.2331,29.1967,29.2149,19300.0
2013-05-20 15:25:00,32.13,32.13,32.1,32.12,51600.0,29.2149,29.2149,29.1876,29.2058,51600.0
2013-05-20 15:30:00,32.12,32.15,32.11,32.12,49700.0,29.2058,29.2331,29.1967,29.2058,49700.0
2013-05-20 15:35:00,32.13,32.14,32.1,32.12,180100.0,29.2149,29.224,29.1876,29.2058,180100.0
2013-05-20 15:40:00,32.12,32.16,32.12,32.13,48300.0,29.2058,29.2422,29.2058,29.2149,48300.0
2013-05-20 15:45:00,32.12,32.13,32.09,32.11,87000.0,29.2058,29.2149,29.1785,29.1967,87000.0
2013-05-20 15:50:00,32.1,32.12,32.08,32.09,133600.0,29.1876,29.2058,29.1694,29.1785,133600.0
2013-05-20 15:55:00,32.08,32.12,32.06,32.12,165300.0,29.1694,29.2058,29.1512,29.2058,165300.0
2013-05-21 09:30:00,32.25,32.34,32.25,32.33,57300.0,29.324,29.4058,29.324,29.3967,57300.0
2013-05-21 09:35:00,32.32,32.34,32.2,32.21,160600.0,29.3876,29.4058,29.2785,29.2876,160600.0
2013-05-21 09:40:00,32.22,32.31,32.2,32.26,109100.0,29.2967,29.3786,29.2785,29.3331,109100.0
2013-05-21 09:45:00,32.27,32.28,32.11,32.12,128900.0,29.3422,29.3513,29.1967,29.2058,128900.0
2013-05-21 09:50:00,32.12,32.13,32.09,32.13,36400.0,29.2058,29.2149,29.1785,29.2149,36400.0
2013-05-21 09:55:00,32.13,32.14,32.1,32.11,431500.0,29.2149,29.224,29.1876,29.1967,431500.0
2013-05-21 10:00:00,32.12,32.14,32.05,32.13,170100.0,29.2058,29.224,29.1421,29.2149,170100.0
2013-05-21 10:05:00,32.12,32.12,32.07,32.08,77600.0,29.2058,29.2058,29.1603,29.1694,77600.0
2013-05-21 10:10:00,32.07,32.07,31.99,32.02,90100.0,29.1603,29.1603,29.0876,29.1149,90100.0
2013-05-21 10:15:00,32.01,32.03,31.97,31.98,55600.0,29.1058,29.124,29.0694,29.0785,55600.0
2013-05-21 10:20:00,31.98,31.98,31.92,31.92,60400.0,29.0785,29.0785,29.0239,29.0239,60400.0
2013-05-21 10:25:00,31.92,31.92,31.87,31.9,287100.0,29.0239,29.0239,28.9785,29.0058,287100.0
2013-05-21 10:30:00,31.89,31.9,31.85,31.85,85800.0,28.9967,29.0058,28.9603,28.9603,85800.0
2013-05-21 10:35:00,31.85,31.85,31.79,31.8,149100.0,28.9603,28.9603,28.9057,28.9148,149100.0
2013-05-21 10:40:00,31.8,31.8,31.78,31.8,36000.0,28.9148,28.9148,28.8966,28.9148,36000.0
2013-05-21 10:45:00,31.79,31.79,31.71,31.74,92100.0,28.9057,28.9057,28.833,28.8603,92100.0
2013-05-21 10:50:00,31.74,31.75,31.72,31.73,46800.0,28.8603,28.8694,28.8421,28.8512,46800.0
2013-05-21 10:55:00,31.73,31.79,31.73,31.78,49700.0,28.8512,28.9057,28.8512,28.8966,49700.0
2013-05-21 11:00:00,31.78,31.82,31.77,31.81,29000.0,28.8966,28.933,28.8875,28.9239,29000.0
2013-05-21 11:05:00,31.81,31.82,31.78,31.78,243000.0,28.9239,28.933,28.8966,28.8966,243000.0
2013-05-21 11:10:00,31.78,31.78,31.7,31.75,64200.0,28.8966,28.8966,28.8239,28.8694,64200.0
2013-05-21 11:15:00,31.75,31.81,31.75,31.81,35100.0,28.8694,28.9239,28.8694,28.9239,35100.0
2013-05-21 11:20:00,31.82,31.82,31.74,31.74,120700.0,28.933,28.933,28.8603,28.8603,120700.0
2013-05-21 11:25:00,31.75,31.78,31.74,31.76,30500.0,28.8694,28.8966,28.8603,28.8785,30500.0
2013-05-21 11:30:00,31.76,31.88,31.76,31.88,165600.0,28.8785,28.9876,28.8785,28.9876,165600.0
2013-05-21 11:35:00,31.88,31.92,31.88,31.88,59300.0,28.9876,29.0239,28.9876,28.9876,59300.0
2013-05-21 11:40:00,31.88,31.91,31.88,31.9,10600.0,28.9876,29.0148,28.9876,29.0058,10600.0
2013-05-21 11:45:00,31.9,31.94,31.89,31.94,20400.0,29.0058,29.0421,28.9967,29.0421,20400.0
2013-05-21 11:50:00,31.95,32.0,31.95,32.0,17700.0,29.0512,29.0967,29.0512,29.0967,17700.0
2013-05-21 11:55:00,32.0,32.01,31.96,31.99,39900.0,29.0967,29.1058,29.0603,29.0876,39900.0
2013-05-21 12:00:00,31.99,32.0,31.98,32.0,13500.0,29.0876,29.0967,29.0785,29.0967,13500.0
2013-05-21 12:05:00,31.99,32.01,31.98,31.99,18300.0,29.0876,29.1058,29.0785,29.0876,18300.0
2013-05-21 12:10:00,31.98,32.02,31.98,32.02,8000.0,29.0785,29.1149,29.0785,29.1149,8000.0
2013-05-21 12:15:00,32.02,32.03,32.01,32.02,18200.0,29.1149,29.124,29.1058,29.1149,18200.0
2013-05-21 12:20:00,32.03,32.04,32.02,32.03,6400.0,29.124,29.133,29.1149,29.124,6400.0
2013-05-21 12:25:00,32.02,32.03,32.0,32.0,11000.0,29.1149,29.124,29.0967,29.0967,11000.0
2013-05-21 12:30:00,32.0,32.02,31.99,32.0,11500.0,29.0967,29.1149,29.0876,29.0967,11500.0
2013-05-21 12:35:00,32.01,32.01,31.96,31.97,13800.0,29.1058,29.1058,29.0603,29.0694,13800.0
2013-05-21 12:40:00,31.97,32.0,31.97,31.98,24100.0,29.0694,29.0967,29.0694,29.0785,24100.0
2013-05-21 12:45:00,31.99,31.99,31.97,31.98,15100.0,29.0876,29.0876,29.0694,29.0785,15100.0
2013-05-21 12:50:00,31.98,32.04,31.98,32.03,26100.0,29.0785,29.133,29.0785,29.124,26100.0
2013-05-21 12:55:00,32.03,32.07,32.03,32.06,46500.0,29.124,29.1603,29.124,29.1512,46500.0
2013-05-21 13:00:00,32.06,32.08,32.05,32.07,18500.0,29.1512,29.1694,29.1421,29.1603,18500.0
2013-05-21 13:05:00,32.07,32.12,32.07,32.11,36500.0,29.1603,29.2058,29.1603,29.1967,36500.0
2013-05-21 13:10:00,32.11,32.11,32.07,32.07,72600.0,29.1967,29.1967,29.1603,29.1603,72600.0
2013-05-21 13:15:00,32.08,32.11,32.08,32.1,12000.0,29.1694,29.1967,29.1694,29.1876,12000.0
2013-05-21 13:20:00,32.1,32.1,32.07,32.09,22100.0,29.1876,29.1876,29.1603,29.1785,22100.0
2013-05-21 13:25:00,32.09,32.1,32.08,32.09,8100.0,29.1785,29.1876,29.1694,29.1785,8100.0
2013-05-21 13:30:00,32.09,32.1,32.09,32.09,9000.0,29.1785,29.1876,29.1785,29.1785,9000.0
2013-05-21 13:35:00,32.1,32.11,32.09,32.11,6600.0,29.1876,29.1967,29.1785,29.1967,6600.0
2013-05-21 13:40:00,32.11,32.12,32.11,32.11,12000.0,29.1967,29.2058,29.1967,29.1967,12000.0
2013-05-21 13:45:00,32.1,32.12,32.1,32.12,7300.0,29.1876,29.2058,29.1876,29.2058,7300.0
2013-05-21 13:50:00,32.12,32.14,32.12,32.13,22500.0,29.2058,29.224,29.2058,29.2149,22500.0
2013-05-21 13:55:00,32.13,32.15,32.12,32.14,30300.0,29.2149,29.2331,29.2058,29.224,30300.0
2013-05-21 14:00:00,32.14,32.19,32.13,32.19,198200.0,29.224,29.2694,29.2149,29.2694,198200.0
2013-05-21 14:05:00,32.18,32.2,32.18,32.2,11700.0,29.2603,29.2785,29.2603,29.2785,11700.0
2013-05-21 14:10:00,32.2,32.25,32.2,32.24,28100.0,29.2785,29.324,29.2785,29.3149,28100.0
2013-05-21 14:15:00,32.24,32.29,32.24,32.28,44700.0,29.3149,29.3604,29.3149,29.3513,44700.0
2013-05-21 14:20:00,32.28,32.28,32.25,32.27,10900.0,29.3513,29.3513,29.324,29.3422,10900.0
2013-05-21 14:25:00,32.27,32.28,32.21,32.21,15900.0,29.3422,29.3513,29.2876,29.2876,15900.0
2013-05-21 14:30:00,32.2,32.22,32.19,32.2,36900.0,29.2785,29.2967,29.2694,29.2785,36900.0
2013-05-21 14:35:00,32.21,32.22,32.18,32.18,19500.0,29.2876,29.2967,29.2603,29.2603,19500.0
2013-05-21 14:40:00,32.18,32.19,32.17,32.17,10700.0,29.2603,29.2694,29.2513,29.2513,10700.0
2013-05-21 14:45:00,32.17,32.17,32.12,32.15,32200.0,29.2513,29.2513,29.2058,29.2331,32200.0
2013-05-21 14:50:00,32.15,32.16,32.13,32.14,6600.0,29.2331,29.2422,29.2149,29.224,6600.0
2013-05-21 14:55:00,32.13,32.13,32.11,32.12,21700.0,29.2149,29.2149,29.1967,29.2058,21700.0
2013-05-21 15:00:00,32.12,32.15,32.12,32.13,13100.0,29.2058,29.2331,29.2058,29.2149,13100.0
2013-05-21 15:05:00,32.13,32.14,32.11,32.14,19100.0,29.2149,29.224,29.1967,29.224,19100.0
2013-05-21 15:10:00,32.14,32.16,32.12,32.15,55800.0,29.224,29.2422,29.2058,29.2331,55800.0
2013-05-21 15:15:00,32.15,32.15,32.12,32.13,24700.0,29.2331,29.2331,29.2058,29.2149,24700.0
2013-05-21 15:20:00,32.13,32.14,32.11,32.12,39800.0,29.2149,29.224,29.1967,29.2058,39800.0
2013-05-21 15:25:00,32.12,32.13,32.1,32.1,23400.0,29.2058,29.2149,29.1876,29.1876,23400.0
2013-05-21 15:30:00,32.1,32.12,32.09,32.12,40000.0,29.1876,29.2058,29.1785,29.2058,40000.0
2013-05-21 15:35:00,32.11,32.13,32.11,32.13,26900.0,29.1967,29.2149,29.1967,29.2149,26900.0
2013-05-21 15:40:00,32.12,32.13,32.09,32.1,36800.0,29.2058,29.2149,29.1785,29.1876,36800.0
2013-05-21 15:45:00,32.09,32.09,32.07,32.07,233700.0,29.1785,29.1785,29.1603,29.1603,233700.0
2013-05-21 15:50:00,32.06,32.08,32.04,32.04,62000.0,29.1512,29.1694,29.133,29.133,62000.0
2013-05-21 15:55:00,32.05,32.07,32.04,32.07,179000.0,29.1421,29.1603,29.133,29.1603,179000.0
2013-05-22 09:30:00,32.34,32.41,32.3,32.34,287200.0,29.4058,29.4695,29.3695,29.4058,287200.0
2013-05-22 09:35:00,32.34,32.42,32.31,32.41,136700.0,29.4058,29.4786,29.3786,29.4695,136700.0
2013-05-22 09:40:00,32.4,32.48,32.4,32.43,228300.0,29.4604,29.5331,29.4604,29.4877,228300.0
2013-05-22 09:45:00,32.42,32.54,32.4,32.5,380900.0,29.4786,29.5877,29.4604,29.5513,380900.0
2013-05-22 09:50:00,32.51,32.56,32.51,32.52,105100.0,29.5604,29.6059,29.5604,29.5695,105100.0
2013-05-22 09:55:00,32.51,32.53,32.41,32.41,122100.0,29.5604,29.5786,29.4695,29.4695,122100.0
2013-05-22 10:00:00,32.42,32.63,32.4,32.62,221900.0,29.4786,29.6695,29.4604,29.6604,221900.0
2013-05-22 10:05:00,32.63,32.66,32.57,32.59,108000.0,29.6695,29.6968,29.615,29.6331,108000.0
2013-05-22 10:10:00,32.61,32.68,32.6,32.67,134200.0,29.6513,29.715,29.6422,29.7059,134200.0
2013-05-22 10:15:00,32.68,32.69,32.6,32.63,133400.0,29.715,29.7241,29.6422,29.6695,133400.0
2013-05-22 10:20:00,32.64,32.66,32.6,32.6,97100.0,29.6786,29.6968,29.6422,29.6422,97100.0
2013-05-22 10:25:00,32.6,32.66,32.58,32.61,75700.0,29.6422,29.6968,29.6241,29.6513,75700.0
2013-05-22 10:30:00,32.61,32.63,32.52,32.53,190100.0,29.6513,29.6695,29.5695,29.5786,190100.0
2013-05-22 10:35:00,32.51,32.51,32.37,32.41,250400.0,29.5604,29.5604,29.4331,29.4695,250400.0
2013-05-22 10:40:00,32.4,32.51,32.4,32.5,172500.0,29.4604,29.5604,29.4604,29.5513,172500.0
2013-05-22 10:45:00,32.5,32.52,32.42,32.5,220300.0,29.5513,29.5695,29.4786,29.5513,220300.0
2013-05-22 10:50:00,32.51,32.53,32.49,32.49,196500.0,29.5604,29.5786,29.5422,29.5422,196500.0
2013-05-22 10:55:00,32.5,32.52,32.46,32.47,140100.0,29.5513,29.5695,29.5149,29.524,140100.0
2013-05-22 11:00:00,32.47,32.49,32.43,32.47,231500.0,29.524,29.5422,29.4877,29.524,231500.0
2013-05-22 11:05:00,32.47,32.5,32.43,32.49,97300.0,29.524,29.5513,29.4877,29.5422,97300.0
2013-05-22 11:10:00,32.5,32.55,32.48,32.53,181300.0,29.5513,29.5968,29.5331,29.5786,181300.0
2013-05-22 11:15:00,32.53,32.55,32.5,32.51,150300.0,29.5786,29.5968,29.5513,29.5604,150300.0
2013-05-22 11:20:00,32.52,32.58,32.52,32.57,36600.0,29.5695,29.6241,29.5695,29.615,36600.0
2013-05-22 11:25:00,32.57,32.61,32.56,32.61,51400.0,29.615,29.6513,29.6059,29.6513,51400.0
2013-05-22 11:30:00,32.62,32.63,32.54,32.55,22100.0,29.6604,29.6695,29.5877,29.5968,22100.0
2013-05-22 11:35:00,32.55,32.59,32.55,32.57,31900.0,29.5968,29.6331,29.5968,29.615,31900.0
2013-05-22 11:40:00,32.55,32.57,32.54,32.56,20600.0,29.5968,29.615,29.5877,29.6059,20600.0
2013-05-22 11:45:00,32.56,32.64,32.56,32.63,62600.0,29.6059,29.6786,29.6059,29.6695,62600.0
2013-05-22 11:50:00,32.62,32.64,32.6,32.61,249600.0,29.6604,29.6786,29.6422,29.6513,249600.0
2013-05-22 11:55:00,32.61,32.62,32.56,32.56,77600.0,29.6513,29.6604,29.6059,29.6059,77600.0
2013-05-22 12:00:00,32.56,32.57,32.55,32.56,43000.0,29.6059,29.615,29.5968,29.6059,43000.0
2013-05-22 12:05:00,32.57,32.61,32.56,32.59,89300.0,29.615,29.6513,29.6059,29.6331,89300.0
2013-05-22 12:10:00,32.59,32.6,32.53,32.56,29300.0,29.6331,29.6422,29.5786,29.6059,29300.0
2013-05-22 12:15:00,32.56,32.56,32.51,32.51,33000.0,29.6059,29.6059,29.5604,29.5604,33000.0
2013-05-22 12:20:00,32.51,32.55,32.5,32.55,67100.0,29.5604,29.5968,29.5513,29.5968,67100.0
2013-05-22 12:25:00,32.54,32.55,32.48,32.48,43300.0,29.5877,29.5968,29.5331,29.5331,43300.0
2013-05-22 12:30:00,32.48,32.48,32.4,32.4,45500.0,29.5331,29.5331,29.4604,29.4604,45500.0
2013-05-22 12:35:00,32.41,32.44,32.39,32.44,61700.0,29.4695,29.4968,29.4513,29.4968,61700.0
2013-05-22 12:40:00,32.45,32.48,32.44,32.48,13900.0,29.5059,29.5331,29.4968,29.5331,13900.0
2013-05-22 12:45:00,32.48,32.48,32.42,32.43,41400.0,29.5331,29.5331,29.4786,29.4877,41400.0
2013-05-22 12:50:00,32.43,32.45,32.43,32.45,11100.0,29.4877,29.5059,29.4877,29.5059,11100.0
2013-05-22 12:55:00,32.46,32.48,32.45,32.47,28900.0,29.5149,29.5331,29.5059,29.524,28900.0
2013-05-22 13:00:00,32.47,32.48,32.43,32.44,34500.0,29.524,29.5331,29.4877,29.4968,34500.0
2013-05-22 13:05:00,32.44,32.44,32.41,32.41,39900.0,29.4968,29.4968,29.4695,29.4695,39900.0
2013-05-22 13:10:00,32.41,32.42,32.37,32.37,32200.0,29.4695,29.4786,29.4331,29.4331,32200.0
2013-05-22 13:15:00,32.37,32.37,32.3,32.3,42100.0,29.4331,29.4331,29.3695,29.3695,42100.0
2013-05-22 13:20:00,32.29,32.29,32.26,32.26,32600.0,29.3604,29.3604,29.3331,29.3331,32600.0
2013-05-22 13:25:00,32.26,32.26,32.14,32.14,47500.0,29.3331,29.3331,29.224,29.224,47500.0
2013-05-22 13:30:00,32.13,32.13,32.06,32.1,87600.0,29.2149,29.2149,29.1512,29.1876,87600.0
2013-05-22 13:35:00,32.11,32.15,32.1,32.13,70700.0,29.1967,29.2331,29.1876,29.2149,70700.0
2013-05-22 13:40:00,32.14,32.17,32.06,32.06,42400.0,29.224,29.2513,29.1512,29.1512,42400.0
2013-05-22 13:45:00,32.05,32.08,31.99,32.05,91700.0,29.1421,29.1694,29.0876,29.1421,91700.0
2013-05-22 13:50:00,32.05,32.1,32.04,32.05,285000.0,29.1421,29.1876,29.133,29.1421,285000.0
2013-05-22 13:55:00,32.05,32.12,32.05,32.11,37000.0,29.1421,29.2058,29.1421,29.1967,37000.0
2013-05-22 14:00:00,32.12,32.16,31.98,31.98,97500.0,29.2058,29.2422,29.0785,29.0785,97500.0
2013-05-22 14:05:00,31.98,32.0,31.76,31.82,759100.0,29.0785,29.0967,28.8785,28.933,759100.0
2013-05-22 14:10:00,31.81,31.82,31.66,31.68,308700.0,28.9239,28.933,28.7875,28.8057,308700.0
2013-05-22 14:15:00,31.67,31.76,31.65,31.76,174500.0,28.7966,28.8785,28.7784,28.8785,174500.0
2013-05-22 14:20:00,31.77,31.8,31.73,31.8,196800.0,28.8875,28.9148,28.8512,28.9148,196800.0
2013-05-22 14:25:00,31.8,31.81,31.7,31.71,172800.0,28.9148,28.9239,28.8239,28.833,172800.0
2013-05-22 14:30:00,31.71,31.74,31.68,31.74,87200.0,28.833,28.8603,28.8057,28.8603,87200.0
2013-05-22 14:35:00,31.74,31.74,31.64,31.66,134600.0,28.8603,28.8603,28.7693,28.7875,134600.0
2013-05-22 14:40:00,31.67,31.67,31.6,31.62,126700.0,28.7966,28.7966,28.733,28.7512,126700.0
2013-05-22 14:45:00,31.63,31.7,31.61,31.68,76200.0,28.7602,28.8239,28.7421,28.8057,76200.0
2013-05-22 14:50:00,31.68,31.72,31.66,31.71,45300.0,28.8057,28.8421,28.7875,28.833,45300.0
2013-05-22 14:55:00,31.71,31.76,31.71,31.76,43500.0,28.833,28.8785,28.833,28.8785,43500.0
2013-05-22 15:00:00,31.77,31.79,31.74,31.75,76700.0,28.8875,28.9057,28.8603,28.8694,76700.0
2013-05-22 15:05:00,31.74,31.74,31.69,31.71,71700.0,28.8603,28.8603,28.8148,28.833,71700.0
2013-05-22 15:10:00,31.71,31.71,31.66,31.66,116900.0,28.833,28.833,28.7875,28.7875,116900.0
2013-05-22 15:15:00,31.66,31.67,31.59,31.61,173100.0,28.7875,28.7966,28.7239,28.7421,173100.0
2013-05-22 15:20:00,31.6,31.6,31.56,31.56,158900.0,28.733,28.733,28.6966,28.6966,158900.0
2013-05-22 15:25:00,31.57,31.57,31.46,31.46,200800.0,28.7057,28.7057,28.6057,28.6057,200800.0
2013-05-22 15:30:00,31.47,31.51,31.46,31.5,246700.0,28.6148,28.6511,28.6057,28.642,246700.0
2013-05-22 15:35:00,31.5,31.54,31.49,31.52,141400.0,28.642,28.6784,28.633,28.6602,141400.0
2013-05-22 15:40:00,31.53,31.62,31.49,31.6,277700.0,28.6693,28.7512,28.633,28.733,277700.0
2013-05-22 15:45:00,31.6,31.62,31.57,31.59,442500.0,28.733,28.7512,28.7057,28.7239,442500.0
2013-05-22 15:50:00,31.58,31.65,31.58,31.62,267900.0,28.7148,28.7784,28.7148,28.7512,267900.0
2013-05-22 15:55:00,31.62,31.65,31.6,31.64,253500.0,28.7512,28.7784,28.733,28.7693,253500.0
2013-05-23 09:30:00,31.2,31.26,31.06,31.11,240000.0,28.3693,28.4238,28.242,28.2874,240000.0
2013-05-23 09:35:00,31.1,31.11,31.04,31.07,143700.0,28.2783,28.2874,28.2238,28.2511,143700.0
2013-05-23 09:40:00,31.07,31.17,31.05,31.15,253000.0,28.2511,28.342,28.2329,28.3238,253000.0
2013-05-23 09:45:00,31.15,31.21,31.11,31.19,275000.0,28.3238,28.3784,28.2874,28.3602,275000.0
2013-05-23 09:50:00,31.19,31.21,31.17,31.21,76800.0,28.3602,28.3784,28.342,28.3784,76800.0
2013-05-23 09:55:00,31.2,31.25,31.2,31.22,98500.0,28.3693,28.4147,28.3693,28.3874,98500.0
2013-05-23 10:00:00,31.22,31.45,31.22,31.44,887400.0,28.3874,28.5966,28.3874,28.5875,887400.0
2013-05-23 10:05:00,31.45,31.5,31.43,31.47,481200.0,28.5966,28.642,28.5784,28.6148,481200.0
2013-05-23 10:10:00,31.47,31.6,31.47,31.56,582400.0,28.6148,28.733,28.6148,28.6966,582400.0
2013-05-23 10:15:00,31.56,31.62,31.52,31.61,168100.0,28.6966,28.7512,28.6602,28.7421,168100.0
2013-05-23 10:20:00,31.61,31.68,31.57,31.67,442200.0,28.7421,28.8057,28.7057,28.7966,442200.0
2013-05-23 10:25:00,31.67,31.69,31.59,31.6,145000.0,28.7966,28.8148,28.7239,28.733,145000.0
2013-05-23 10:30:00,31.6,31.63,31.59,31.63,111600.0,28.733,28.7602,28.7239,28.7602,111600.0
2013-05-23 10:35:00,31.63,31.63,31.56,31.57,76100.0,28.7602,28.7602,28.6966,28.7057,76100.0
2013-05-23 10:40:00,31.57,31.57,31.48,31.48,37200.0,28.7057,28.7057,28.6239,28.6239,37200.0
2013-05-23 10:45:00,31.48,31.48,31.41,31.46,64100.0,28.6239,28.6239,28.5602,28.6057,64100.0
2013-05-23 10:50:00,31.46,31.62,31.46,31.62,98800.0,28.6057,28.7512,28.6057,28.7512,98800.0
2013-05-23 10:55:00,31.62,31.63,31.55,31.55,60800.0,28.7512,28.7602,28.6875,28.6875,60800.0
2013-05-23 11:00:00,31.56,31.61,31.54,31.61,44900.0,28.6966,28.7421,28.6784,28.7421,44900.0
2013-05-23 11:05:00,31.61,31.72,31.61,31.7,81300.0,28.7421,28.8421,28.7421,28.8239,81300.0
2013-05-23 11:10:00,31.7,31.81,31.7,31.81,45900.0,28.8239,28.9239,28.8239,28.9239,45900.0
2013-05-23 11:15:00,31.8,31.83,31.76,31.79,76600.0,28.9148,28.9421,28.8785,28.9057,76600.0
2013-05-23 11:20:00,31.79,31.8,31.78,31.78,35500.0,28.9057,28.9148,28.8966,28.8966,35500.0
2013-05-23 11:25:00,31.79,31.81,31.71,31.72,26300.0,28.9057,28.9239,28.833,28.8421,26300.0
2013-05-23 11:30:00,31.71,31.74,31.7,31.71,22300.0,28.833,28.8603,28.8239,28.833,22300.0
2013-05-23 11:35:00,31.71,31.74,31.71,31.73,40800.0,28.833,28.8603,28.833,28.8512,40800.0
2013-05-23 11:40:00,31.72,31.72,31.61,31.62,29000.0,28.8421,28.8421,28.7421,28.7512,29000.0
2013-05-23 11:45:00,31.62,31.69,31.62,31.69,28100.0,28.7512,28.8148,28.7512,28.8148,28100.0
2013-05-23 11:50:00,31.69,31.74,31.69,31.72,79800.0,28.8148,28.8603,28.8148,28.8421,79800.0
2013-05-23 11:55:00,31.71,31.75,31.7,31.74,54800.0,28.833,28.8694,28.8239,28.8603,54800.0
2013-05-23 12:00:00,31.74,31.79,31.73,31.76,53700.0,28.8603,28.9057,28.8512,28.8785,53700.0
2013-05-23 12:05:00,31.76,31.86,31.76,31.84,87000.0,28.8785,28.9694,28.8785,28.9512,87000.0
2013-05-23 12:10:00,31.84,31.9,31.84,31.86,114200.0,28.9512,29.0058,28.9512,28.9694,114200.0
2013-05-23 12:15:00,31.87,31.89,31.83,31.84,49400.0,28.9785,28.9967,28.9421,28.9512,49400.0
2013-05-23 12:20:00,31.85,31.85,31.8,31.81,42200.0,28.9603,28.9603,28.9148,28.9239,42200.0
2013-05-23 12:25:00,31.81,31.86,31.79,31.79,41500.0,28.9239,28.9694,28.9057,28.9057,41500.0
2013-05-23 12:30:00,31.79,31.8,31.76,31.77,25900.0,28.9057,28.9148,28.8785,28.8875,25900.0
2013-05-23 12:35:00,31.78,31.8,31.75,31.75,74400.0,28.8966,28.9148,28.8694,28.8694,74400.0
2013-05-23 12:40:00,31.76,31.77,31.72,31.75,33100.0,28.8785,28.8875,28.8421,28.8694,33100.0
2013-05-23 12:45:00,31.75,31.76,31.73,31.76,21300.0,28.8694,28.8785,28.8512,28.8785,21300.0
2013-05-23 12:50:00,31.75,31.8,31.73,31.8,27800.0,28.8694,28.9148,28.8512,28.9148,27800.0
2013-05-23 12:55:00,31.8,31.87,31.8,31.82,42100.0,28.9148,28.9785,28.9148,28.933,42100.0
2013-05-23 13:00:00,31.84,31.85,31.82,31.84,28200.0,28.9512,28.9603,28.933,28.9512,28200.0
2013-05-23 13:05:00,31.84,31.86,31.8,31.83,68300.0,28.9512,28.9694,28.9148,28.9421,68300.0
2013-05-23 13:10:00,31.82,31.82,31.78,31.8,41200.0,28.933,28.933,28.8966,28.9148,41200.0
2013-05-23 13:15:00,31.79,31.79,31.76,31.78,25400.0,28.9057,28.9057,28.8785,28.8966,25400.0
2013-05-23 13:20:00,31.77,31.79,31.75,31.77,44800.0,28.8875,28.9057,28.8694,28.8875,44800.0
2013-05-23 13:25:00,31.76,31.76,31.73,31.75,34200.0,28.8785,28.8785,28.8512,28.8694,34200.0
2013-05-23 13:30:00,31.75,31.81,31.75,31.78,108800.0,28.8694,28.9239,28.8694,28.8966,108800.0
2013-05-23 13:35:00,31.79,31.83,31.79,31.82,56000.0,28.9057,28.9421,28.9057,28.933,56000.0
2013-05-23 13:40:00,31.83,31.83,31.77,31.78,30600.0,28.9421,28.9421,28.8875,28.8966,30600.0
2013-05-23 13:45:00,31.78,31.78,31.73,31.77,44600.0,28.8966,28.8966,28.8512,28.8875,44600.0
2013-05-23 13:50:00,31.77,31.81,31.77,31.78,37100.0,28.8875,28.9239,28.8875,28.8966,37100.0
2013-05-23 13:55:00,31.79,31.87,31.79,31.87,47400.0,28.9057,28.9785,28.9057,28.9785,47400.0
2013-05-23 14:00:00,31.87,31.87,31.83,31.84,69800.0,28.9785,28.9785,28.9421,28.9512,69800.0
2013-05-23 14:05:00,31.84,31.88,31.84,31.87,33300.0,28.9512,28.9876,28.9512,28.9785,33300.0
2013-05-23 14:10:00,31.88,31.88,31.85,31.85,87600.0,28.9876,28.9876,28.9603,28.9603,87600.0
2013-05-23 14:15:00,31.85,31.95,31.85,31.94,236000.0,28.9603,29.0512,28.9603,29.0421,236000.0
2013-05-23 14:20:00,31.95,31.97,31.93,31.94,52200.0,29.0512,29.0694,29.033,29.0421,52200.0
2013-05-23 14:25:00,31.96,31.96,31.9,31.91,72000.0,29.0603,29.0603,29.0058,29.0148,72000.0
2013-05-23 14:30:00,31.9,31.9,31.86,31.88,75000.0,29.0058,29.0058,28.9694,28.9876,75000.0
2013-05-23 14:35:00,31.88,31.92,31.88,31.92,166900.0,28.9876,29.0239,28.9876,29.0239,166900.0
2013-05-23 14:40:00,31.92,31.95,31.91,31.94,227600.0,29.0239,29.0512,29.0148,29.0421,227600.0
2013-05-23 14:45:00,31.93,31.94,31.9,31.93,71900.0,29.033,29.0421,29.0058,29.033,71900.0
2013-05-23 14:50:00,31.93,31.94,31.87,31.88,43500.0,29.033,29.0421,28.9785,28.9876,43500.0
2013-05-23 14:55:00,31.87,31.87,31.8,31.83,126200.0,28.9785,28.9785,28.9148,28.9421,126200.0
2013-05-23 15:00:00,31.83,31.83,31.79,31.81,84000.0,28.9421,28.9421,28.9057,28.9239,84000.0
2013-05-23 15:05:00,31.81,31.83,31.78,31.81,48700.0,28.9239,28.9421,28.8966,28.9239,48700.0
2013-05-23 15:10:00,31.82,31.85,31.81,31.83,161900.0,28.933,28.9603,28.9239,28.9421,161900.0
2013-05-23 15:15:00,31.83,31.85,31.77,31.77,130400.0,28.9421,28.9603,28.8875,28.8875,130400.0
2013-05-23 15:20:00,31.79,31.82,31.79,31.81,154900.0,28.9057,28.933,28.9057,28.9239,154900.0
2013-05-23 15:25:00,31.81,31.82,31.8,31.82,42600.0,28.9239,28.933,28.9148,28.933,42600.0
2013-05-23 15:30:00,31.81,31.82,31.79,31.8,168100.0,28.9239,28.933,28.9057,28.9148,168100.0
2013-05-23 15:35:00,31.8,31.82,31.76,31.77,58500.0,28.9148,28.933,28.8785,28.8875,58500.0
2013-05-23 15:40:00,31.78,31.81,31.78,31.79,23000.0,28.8966,28.9239,28.8966,28.9057,23000.0
2013-05-23 15:45:00,31.8,31.82,31.77,31.78,81300.0,28.9148,28.933,28.8875,28.8966,81300.0
2013-05-23 15:50:00,31.78,31.81,31.77,31.79,109200.0,28.8966,28.9239,28.8875,28.9057,109200.0
2013-05-23 15:55:00,31.78,31.81,31.78,31.79,109500.0,28.8966,28.9239,28.8966,28.9057,109500.0
2013-05-24 09:30:00,31.57,31.57,31.45,31.49,79100.0,28.7057,28.7057,28.5966,28.633,79100.0
2013-05-24 09:35:00,31.49,31.51,31.43,31.45,49600.0,28.633,28.6511,28.5784,28.5966,49600.0
2013-05-24 09:40:00,31.46,31.5,31.43,31.47,122500.0,28.6057,28.642,28.5784,28.6148,122500.0
2013-05-24 09:45:00,31.48,31.51,31.36,31.36,61800.0,28.6239,28.6511,28.5147,28.5147,61800.0
2013-05-24 09:50:00,31.36,31.39,31.33,31.38,150700.0,28.5147,28.542,28.4875,28.5329,150700.0
2013-05-24 09:55:00,31.38,31.4,31.35,31.37,65000.0,28.5329,28.5511,28.5057,28.5238,65000.0
2013-05-24 10:00:00,31.37,31.37,31.22,31.23,86500.0,28.5238,28.5238,28.3874,28.3965,86500.0
2013-05-24 10:05:00,31.23,31.26,31.19,31.25,178500.0,28.3965,28.4238,28.3602,28.4147,178500.0
2013-05-24 10:10:00,31.24,31.35,31.24,31.27,266000.0,28.4056,28.5057,28.4056,28.4329,266000.0
2013-05-24 10:15:00,31.27,31.35,31.26,31.32,255000.0,28.4329,28.5057,28.4238,28.4784,255000.0
2013-05-24 10:20:00,31.33,31.33,31.19,31.19,223000.0,28.4875,28.4875,28.3602,28.3602,223000.0
2013-05-24 10:25:00,31.19,31.27,31.18,31.27,54300.0,28.3602,28.4329,28.3511,28.4329,54300.0
2013-05-24 10:30:00,31.27,31.37,31.27,31.33,89900.0,28.4329,28.5238,28.4329,28.4875,89900.0
2013-05-24 10:35:00,31.32,31.45,31.31,31.45,96400.0,28.4784,28.5966,28.4693,28.5966,96400.0
2013-05-24 10:40:00,31.44,31.5,31.42,31.5,131400.0,28.5875,28.642,28.5693,28.642,131400.0
2013-05-24 10:45:00,31.49,31.49,31.38,31.39,64900.0,28.633,28.633,28.5329,28.542,64900.0
2013-05-24 10:50:00,31.39,31.45,31.38,31.45,80300.0,28.542,28.5966,28.5329,28.5966,80300.0
2013-05-24 10:55:00,31.44,31.44,31.38,31.44,39900.0,28.5875,28.5875,28.5329,28.5875,39900.0
2013-05-24 11:00:00,31.44,31.44,31.37,31.39,145900.0,28.5875,28.5875,28.5238,28.542,145900.0
2013-05-24 11:05:00,31.38,31.45,31.37,31.45,90500.0,28.5329,28.5966,28.5238,28.5966,90500.0
2013-05-24 11:10:00,31.46,31.46,31.39,31.4,21700.0,28.6057,28.6057,28.542,28.5511,21700.0
2013-05-24 11:15:00,31.41,31.41,31.36,31.38,22600.0,28.5602,28.5602,28.5147,28.5329,22600.0
2013-05-24 11:20:00,31.38,31.39,31.34,31.37,33500.0,28.5329,28.542,28.4966,28.5238,33500.0
2013-05-24 11:25:00,31.37,31.39,31.36,31.38,18100.0,28.5238,28.542,28.5147,28.5329,18100.0
2013-05-24 11:30:00,31.38,31.39,31.36,31.39,9000.0,28.5329,28.542,28.5147,28.542,9000.0
2013-05-24 11:35:00,31.39,31.44,31.39,31.43,43200.0,28.542,28.5875,28.542,28.5784,43200.0
2013-05-24 11:40:00,31.44,31.54,31.44,31.52,187100.0,28.5875,28.6784,28.5875,28.6602,187100.0
2013-05-24 11:45:00,31.52,31.52,31.5,31.5,29700.0,28.6602,28.6602,28.642,28.642,29700.0
2013-05-24 11:50:00,31.49,31.49,31.41,31.43,25500.0,28.633,28.633,28.5602,28.5784,25500.0
2013-05-24 11:55:00,31.43,31.46,31.43,31.46,15600.0,28.5784,28.6057,28.5784,28.6057,15600.0
2013-05-24 12:00:00,31.46,31.48,31.45,31.46,15500.0,28.6057,28.6239,28.5966,28.6057,15500.0
2013-05-24 12:05:00,31.46,31.48,31.45,31.46,17300.0,28.6057,28.6239,28.5966,28.6057,17300.0
2013-05-24 12:10:00,31.46,31.47,31.44,31.46,16800.0,28.6057,28.6148,28.5875,28.6057,16800.0
2013-05-24 12:15:00,31.47,31.55,31.47,31.54,53800.0,28.6148,28.6875,28.6148,28.6784,53800.0
2013-05-24 12:20:00,31.55,31.55,31.49,31.49,15200.0,28.6875,28.6875,28.633,28.633,15200.0
2013-05-24 12:25:00,31.49,31.55,31.48,31.55,20500.0,28.633,28.6875,28.6239,28.6875,20500.0
2013-05-24 12:30:00,31.55,31.58,31.51,31.51,49700.0,28.6875,28.7148,28.6511,28.6511,49700.0
2013-05-24 12:35:00,31.51,31.51,31.48,31.49,19300.0,28.6511,28.6511,28.6239,28.633,19300.0
2013-05-24 12:40:00,31.5,31.5,31.47,31.49,135700.0,28.642,28.642,28.6148,28.633,135700.0
2013-05-24 12:45:00,31.49,31.49,31.46,31.48,15900.0,28.633,28.633,28.6057,28.6239,15900.0
2013-05-24 12:50:00,31.48,31.49,31.48,31.49,11000.0,28.6239,28.633,28.6239,28.633,11000.0
2013-05-24 12:55:00,31.5,31.52,31.5,31.52,12200.0,28.642,28.6602,28.642,28.6602,12200.0
2013-05-24 13:00:00,31.51,31.56,31.51,31.55,40400.0,28.6511,28.6966,28.6511,28.6875,40400.0
2013-05-24 13:05:00,31.55,31.6,31.53,31.6,149800.0,28.6875,28.733,28.6693,28.733,149800.0
2013-05-24 13:10:00,31.59,31.6,31.56,31.58,36700.0,28.7239,28.733,28.6966,28.7148,36700.0
2013-05-24 13:15:00,31.58,31.63,31.58,31.63,63500.0,28.7148,28.7602,28.7148,28.7602,63500.0
2013-05-24 13:20:00,31.63,31.68,31.63,31.68,48300.0,28.7602,28.8057,28.7602,28.8057,48300.0
2013-05-24 13:25:00,31.68,31.71,31.65,31.66,203300.0,28.8057,28.833,28.7784,28.7875,203300.0
2013-05-24 13:30:00,31.66,31.67,31.64,31.66,96800.0,28.7875,28.7966,28.7693,28.7875,96800.0
2013-05-24 13:35:00,31.66,31.66,31.64,31.64,47900.0,28.7875,28.7875,28.7693,28.7693,47900.0
2013-05-24 13:40:00,31.64,31.64,31.61,31.63,18700.0,28.7693,28.7693,28.7421,28.7602,18700.0
2013-05-24 13:45:00,31.63,31.64,31.62,31.63,23900.0,28.7602,28.7693,28.7512,28.7602,23900.0
2013-05-24 13:50:00,31.63,31.63,31.59,31.6,55000.0,28.7602,28.7602,28.7239,28.733,55000.0
2013-05-24 13:55:00,31.61,31.62,31.6,31.61,14000.0,28.7421,28.7512,28.733,28.7421,14000.0
2013-05-24 14:00:00,31.61,31.62,31.6,31.62,12300.0,28.7421,28.7512,28.733,28.7512,12300.0
2013-05-24 14:05:00,31.62,31.63,31.62,31.63,6400.0,28.7512,28.7602,28.7512,28.7602,6400.0
2013-05-24 14:10:00,31.63,31.65,31.63,31.64,99200.0,28.7602,28.7784,28.7602,28.7693,99200.0
2013-05-24 14:15:00,31.63,31.68,31.63,31.68,21200.0,28.7602,28.8057,28.7602,28.8057,21200.0
2013-05-24 14:20:00,31.67,31.68,31.62,31.62,46400.0,28.7966,28.8057,28.7512,28.7512,46400.0
2013-05-24 14:25:00,31.62,31.64,31.61,31.63,62700.0,28.7512,28.7693,28.7421,28.7602,62700.0
2013-05-24 14:30:00,31.63,31.63,31.58,31.59,25900.0,28.7602,28.7602,28.7148,28.7239,25900.0
2013-05-24 14:35:00,31.58,31.6,31.57,31.59,14000.0,28.7148,28.733,28.7057,28.7239,14000.0
2013-05-24 14:40:00,31.59,31.63,31.59,31.63,8600.0,28.7239,28.7602,28.7239,28.7602,8600.0
2013-05-24 14:45:00,31.64,31.65,31.62,31.63,14300.0,28.7693,28.7784,28.7512,28.7602,14300.0
2013-05-24 14:50:00,31.63,31.66,31.62,31.66,14100.0,28.7602,28.7875,28.7512,28.7875,14100.0
2013-05-24 14:55:00,31.65,31.65,31.61,31.65,21900.0,28.7784,28.7784,28.7421,28.7784,21900.0
2013-05-24 15:00:00,31.65,31.67,31.63,31.63,32600.0,28.7784,28.7966,28.7602,28.7602,32600.0
2013-05-24 15:05:00,31.64,31.68,31.64,31.68,49500.0,28.7693,28.8057,28.7693,28.8057,49500.0
2013-05-24 15:10:00,31.68,31.7,31.65,31.68,62900.0,28.8057,28.8239,28.7784,28.8057,62900.0
2013-05-24 15:15:00,31.68,31.69,31.65,31.65,36000.0,28.8057,28.8148,28.7784,28.7784,36000.0
2013-05-24 15:20:00,31.65,31.66,31.64,31.64,71900.0,28.7784,28.7875,28.7693,28.7693,71900.0
2013-05-24 15:25:00,31.64,31.66,31.63,31.64,49400.0,28.7693,28.7875,28.7602,28.7693,49400.0
2013-05-24 15:30:00,31.64,31.65,31.63,31.64,13400.0,28.7693,28.7784,28.7602,28.7693,13400.0
2013-05-24 15:35:00,31.64,31.65,31.59,31.6,70100.0,28.7693,28.7784,28.7239,28.733,70100.0
2013-05-24 15:40:00,31.61,31.62,31.59,31.61,136900.0,28.7421,28.7512,28.7239,28.7421,136900.0
2013-05-24 15:45:00,31.61,31.64,31.6,31.64,74700.0,28.7421,28.7693,28.733,28.7693,74700.0
2013-05-24 15:50:00,31.63,31.67,31.63,31.67,171000.0,28.7602,28.7966,28.7602,28.7966,171000.0
2013-05-24 15:55:00,31.66,31.73,31.66,31.73,386100.0,28.7875,28.8512,28.7875,28.8512,386100.0
2013-05-28 09:30:00,32.25,32.31,32.13,32.3,93200.0,29.324,29.3786,29.2149,29.3695,93200.0
2013-05-28 09:35:00,32.3,32.37,32.22,32.22,83300.0,29.3695,29.4331,29.2967,29.2967,83300.0
2013-05-28 09:40:00,32.21,32.22,32.14,32.19,69500.0,29.2876,29.2967,29.224,29.2694,69500.0
2013-05-28 09:45:00,32.19,32.31,32.19,32.3,199600.0,29.2694,29.3786,29.2694,29.3695,199600.0
2013-05-28 09:50:00,32.32,32.34,32.3,32.32,67700.0,29.3876,29.4058,29.3695,29.3876,67700.0
2013-05-28 09:55:00,32.32,32.38,32.29,32.37,89900.0,29.3876,29.4422,29.3604,29.4331,89900.0
2013-05-28 10:00:00,32.36,32.42,32.32,32.37,185000.0,29.424,29.4786,29.3876,29.4331,185000.0
2013-05-28 10:05:00,32.36,32.45,32.36,32.44,145800.0,29.424,29.5059,29.424,29.4968,145800.0
2013-05-28 10:10:00,32.44,32.44,32.36,32.37,66700.0,29.4968,29.4968,29.424,29.4331,66700.0
2013-05-28 10:15:00,32.38,32.43,32.38,32.4,94400.0,29.4422,29.4877,29.4422,29.4604,94400.0
2013-05-28 10:20:00,32.4,32.44,32.39,32.43,92100.0,29.4604,29.4968,29.4513,29.4877,92100.0
2013-05-28 10:25:00,32.43,32.43,32.32,32.35,103200.0,29.4877,29.4877,29.3876,29.4149,103200.0
2013-05-28 10:30:00,32.35,32.36,32.3,32.33,72400.0,29.4149,29.424,29.3695,29.3967,72400.0
2013-05-28 10:35:00,32.33,32.36,32.32,32.33,266200.0,29.3967,29.424,29.3876,29.3967,266200.0
2013-05-28 10:40:00,32.33,32.35,32.23,32.23,132300.0,29.3967,29.4149,29.3058,29.3058,132300.0
2013-05-28 10:45:00,32.24,32.3,32.23,32.29,110100.0,29.3149,29.3695,29.3058,29.3604,110100.0
2013-05-28 10:50:00,32.29,32.29,32.26,32.28,43200.0,29.3604,29.3604,29.3331,29.3513,43200.0
2013-05-28 10:55:00,32.29,32.29,32.19,32.2,115300.0,29.3604,29.3604,29.2694,29.2785,115300.0
2013-05-28 11:00:00,32.21,32.21,32.09,32.09,212300.0,29.2876,29.2876,29.1785,29.1785,212300.0
2013-05-28 11:05:00,32.08,32.08,31.99,32.0,183000.0,29.1694,29.1694,29.0876,29.0967,183000.0
2013-05-28 11:10:00,32.0,32.09,31.98,32.08,182300.0,29.0967,29.1785,29.0785,29.1694,182300.0
2013-05-28 11:15:00,32.08,32.09,32.06,32.08,190400.0,29.1694,29.1785,29.1512,29.1694,190400.0
2013-05-28 11:20:00,32.07,32.08,32.05,32.08,39600.0,29.1603,29.1694,29.1421,29.1694,39600.0
2013-05-28 11:25:00,32.09,32.12,32.07,32.11,158400.0,29.1785,29.2058,29.1603,29.1967,158400.0
2013-05-28 11:30:00,32.11,32.13,32.09,32.11,86400.0,29.1967,29.2149,29.1785,29.1967,86400.0
2013-05-28 11:35:00,32.11,32.11,32.05,32.08,24000.0,29.1967,29.1967,29.1421,29.1694,24000.0
2013-05-28 11:40:00,32.09,32.09,32.05,32.05,32000.0,29.1785,29.1785,29.1421,29.1421,32000.0
2013-05-28 11:45:00,32.04,32.05,32.0,32.01,126200.0,29.133,29.1421,29.0967,29.1058,126200.0
2013-05-28 11:50:00,32.01,32.02,31.96,31.96,98700.0,29.1058,29.1149,29.0603,29.0603,98700.0
2013-05-28 11:55:00,31.96,31.97,31.85,31.85,35800.0,29.0603,29.0694,28.9603,28.9603,35800.0
2013-05-28 12:00:00,31.85,31.93,31.84,31.93,137000.0,28.9603,29.033,28.9512,29.033,137000.0
2013-05-28 12:05:00,31.93,31.95,31.9,31.94,75500.0,29.033,29.0512,29.0058,29.0421,75500.0
2013-05-28 12:10:00,31.94,31.98,31.94,31.98,29900.0,29.0421,29.0785,29.0421,29.0785,29900.0
2013-05-28 12:15:00,31.98,31.98,31.94,31.96,106400.0,29.0785,29.0785,29.0421,29.0603,106400.0
2013-05-28 12:20:00,31.96,31.97,31.96,31.96,31900.0,29.0603,29.0694,29.0603,29.0603,31900.0
2013-05-28 12:25:00,31.96,31.98,31.94,31.97,39700.0,29.0603,29.0785,29.0421,29.0694,39700.0
2013-05-28 12:30:00,31.98,31.98,31.94,31.96,76200.0,29.0785,29.0785,29.0421,29.0603,76200.0
2013-05-28 12:35:00,31.96,31.96,31.9,31.92,196300.0,29.0603,29.0603,29.0058,29.0239,196300.0
2013-05-28 12:40:00,31.92,32.02,31.92,32.02,46600.0,29.0239,29.1149,29.0239,29.1149,46600.0
2013-05-28 12:45:00,32.01,32.01,31.97,31.98,62100.0,29.1058,29.1058,29.0694,29.0785,62100.0
2013-05-28 12:50:00,31.99,32.02,31.94,31.95,63700.0,29.0876,29.1149,29.0421,29.0512,63700.0
2013-05-28 12:55:00,31.96,31.98,31.93,31.98,34700.0,29.0603,29.0785,29.033,29.0785,34700.0
2013-05-28 13:00:00,31.98,32.08,31.98,32.06,236900.0,29.0785,29.1694,29.0785,29.1512,236900.0
2013-05-28 13:05:00,32.06,32.08,32.02,32.06,261300.0,29.1512,29.1694,29.1149,29.1512,261300.0
2013-05-28 13:10:00,32.05,32.07,32.05,32.07,38800.0,29.1421,29.1603,29.1421,29.1603,38800.0
2013-05-28 13:15:00,32.06,32.08,32.04,32.08,34500.0,29.1512,29.1694,29.133,29.1694,34500.0
2013-05-28 13:20:00,32.08,32.08,32.01,32.04,43000.0,29.1694,29.1694,29.1058,29.133,43000.0
2013-05-28 13:25:00,32.03,32.05,31.98,32.0,109400.0,29.124,29.1421,29.0785,29.0967,109400.0
2013-05-28 13:30:00,32.0,32.01,31.96,31.97,32200.0,29.0967,29.1058,29.0603,29.0694,32200.0
2013-05-28 13:35:00,31.97,31.98,31.94,31.95,33500.0,29.0694,29.0785,29.0421,29.0512,33500.0
2013-05-28 13:40:00,31.95,31.95,31.89,31.89,29800.0,29.0512,29.0512,28.9967,28.9967,29800.0
2013-05-28 13:45:00,31.89,31.93,31.87,31.88,46000.0,28.9967,29.033,28.9785,28.9876,46000.0
2013-05-28 13:50:00,31.88,31.88,31.86,31.86,28700.0,28.9876,28.9876,28.9694,28.9694,28700.0
2013-05-28 13:55:00,31.85,31.85,31.79,31.79,81900.0,28.9603,28.9603,28.9057,28.9057,81900.0
2013-05-28 14:00:00,31.79,31.8,31.73,31.76,147900.0,28.9057,28.9148,28.8512,28.8785,147900.0
2013-05-28 14:05:00,31.76,31.79,31.74,31.79,143000.0,28.8785,28.9057,28.8603,28.9057,143000.0
2013-05-28 14:10:00,31.79,31.79,31.72,31.73,141800.0,28.9057,28.9057,28.8421,28.8512,141800.0
2013-05-28 14:15:00,31.73,31.79,31.71,31.79,42900.0,28.8512,28.9057,28.833,28.9057,42900.0
2013-05-28 14:20:00,31.79,31.84,31.78,31.84,111200.0,28.9057,28.9512,28.8966,28.9512,111200.0
2013-05-28 14:25:00,31.83,31.83,31.76,31.79,31300.0,28.9421,28.9421,28.8785,28.9057,31300.0
2013-05-28 14:30:00,31.78,31.8,31.77,31.78,48600.0,28.8966,28.9148,28.8875,28.8966,48600.0
2013-05-28 14:35:00,31.77,31.77,31.72,31.72,117800.0,28.8875,28.8875,28.8421,28.8421,117800.0
2013-05-28 14:40:00,31.73,31.8,31.73,31.78,33600.0,28.8512,28.9148,28.8512,28.8966,33600.0
2013-05-28 14:45:00,31.78,31.83,31.77,31.83,48600.0,28.8966,28.9421,28.8875,28.9421,48600.0
2013-05-28 14:50:00,31.84,31.9,31.83,31.88,48300.0,28.9512,29.0058,28.9421,28.9876,48300.0
2013-05-28 14:55:00,31.88,31.88,31.85,31.86,22500.0,28.9876,28.9876,28.9603,28.9694,22500.0
2013-05-28 15:00:00,31.87,31.88,31.83,31.87,44800.0,28.9785,28.9876,28.9421,28.9785,44800.0
2013-05-28 15:05:00,31.87,31.91,31.87,31.89,73200.0,28.9785,29.0148,28.9785,28.9967,73200.0
2013-05-28 15:10:00,31.89,31.89,31.85,31.87,66500.0,28.9967,28.9967,28.9603,28.9785,66500.0
2013-05-28 15:15:00,31.87,31.91,31.86,31.89,35000.0,28.9785,29.0148,28.9694,28.9967,35000.0
2013-05-28 15:20:00,31.89,31.91,31.88,31.88,17900.0,28.9967,29.0148,28.9876,28.9876,17900.0
2013-05-28 15:25:00,31.89,31.89,31.86,31.87,15700.0,28.9967,28.9967,28.9694,28.9785,15700.0
2013-05-28 15:30:00,31.87,31.93,31.86,31.92,67400.0,28.9785,29.033,28.9694,29.0239,67400.0
2013-05-28 15:35:00,31.92,31.95,31.91,31.93,73000.0,29.0239,29.0512,29.0148,29.033,73000.0
2013-05-28 15:40:00,31.94,31.96,31.93,31.94,61600.0,29.0421,29.0603,29.033,29.0421,61600.0
2013-05-28 15:45:00,31.93,31.94,31.92,31.94,115300.0,29.033,29.0421,29.0239,29.0421,115300.0
2013-05-28 15:50:00,31.94,31.95,31.92,31.94,142200.0,29.0421,29.0512,29.0239,29.0421,142200.0
2013-05-28 15:55:00,31.93,31.96,31.92,31.93,345600.0,29.033,29.0603,29.0239,29.033,345600.0
2013-05-29 09:30:00,31.76,31.77,31.66,31.69,78300.0,28.8785,28.8875,28.7875,28.8148,78300.0
2013-05-29 09:35:00,31.68,31.69,31.59,31.6,135200.0,28.8057,28.8148,28.7239,28.733,135200.0
2013-05-29 09:40:00,31.59,31.61,31.4,31.46,167500.0,28.7239,28.7421,28.5511,28.6057,167500.0
2013-05-29 09:45:00,31.44,31.48,31.4,31.46,96100.0,28.5875,28.6239,28.5511,28.6057,96100.0
2013-05-29 09:50:00,31.46,31.5,31.45,31.48,111400.0,28.6057,28.642,28.5966,28.6239,111400.0
2013-05-29 09:55:00,31.49,31.53,31.45,31.5,186000.0,28.633,28.6693,28.5966,28.642,186000.0
2013-05-29 10:00:00,31.49,31.62,31.46,31.61,97700.0,28.633,28.7512,28.6057,28.7421,97700.0
2013-05-29 10:05:00,31.61,31.62,31.53,31.55,102800.0,28.7421,28.7512,28.6693,28.6875,102800.0
2013-05-29 10:10:00,31.55,31.59,31.53,31.54,75200.0,28.6875,28.7239,28.6693,28.6784,75200.0
2013-05-29 10:15:00,31.53,31.6,31.52,31.58,73500.0,28.6693,28.733,28.6602,28.7148,73500.0
2013-05-29 10:20:00,31.58,31.61,31.49,31.49,81900.0,28.7148,28.7421,28.633,28.633,81900.0
2013-05-29 10:25:00,31.5,31.5,31.42,31.44,333100.0,28.642,28.642,28.5693,28.5875,333100.0
2013-05-29 10:30:00,31.43,31.44,31.37,31.42,118100.0,28.5784,28.5875,28.5238,28.5693,118100.0
2013-05-29 10:35:00,31.42,31.44,31.39,31.39,81800.0,28.5693,28.5875,28.542,28.542,81800.0
2013-05-29 10:40:00,31.39,31.4,31.25,31.28,284700.0,28.542,28.5511,28.4147,28.442,284700.0
2013-05-29 10:45:00,31.28,31.3,31.19,31.21,134900.0,28.442,28.4602,28.3602,28.3784,134900.0
2013-05-29 10:50:00,31.2,31.21,31.14,31.19,198200.0,28.3693,28.3784,28.3147,28.3602,198200.0
2013-05-29 10:55:00,31.19,31.19,31.1,31.11,121400.0,28.3602,28.3602,28.2783,28.2874,121400.0
2013-05-29 11:00:00,31.11,31.12,30.99,31.0,555400.0,28.2874,28.2965,28.1783,28.1874,555400.0
2013-05-29 11:05:00,31.01,31.03,30.98,31.0,151600.0,28.1965,28.2147,28.1692,28.1874,151600.0
2013-05-29 11:10:00,31.01,31.14,31.01,31.13,172100.0,28.1965,28.3147,28.1965,28.3056,172100.0
2013-05-29 11:15:00,31.12,31.17,31.11,31.14,58200.0,28.2965,28.342,28.2874,28.3147,58200.0
2013-05-29 11:20:00,31.14,31.2,31.12,31.2,66800.0,28.3147,28.3693,28.2965,28.3693,66800.0
2013-05-29 11:25:00,31.2,31.27,31.2,31.24,101300.0,28.3693,28.4329,28.3693,28.4056,101300.0
2013-05-29 11:30:00,31.24,31.27,31.22,31.22,40600.0,28.4056,28.4329,28.3874,28.3874,40600.0
2013-05-29 11:35:00,31.22,31.23,31.17,31.19,131500.0,28.3874,28.3965,28.342,28.3602,131500.0
2013-05-29 11:40:00,31.2,31.21,31.16,31.17,100500.0,28.3693,28.3784,28.3329,28.342,100500.0
2013-05-29 11:45:00,31.17,31.27,31.17,31.26,114400.0,28.342,28.4329,28.342,28.4238,114400.0
2013-05-29 11:50:00,31.26,31.28,31.21,31.23,38300.0,28.4238,28.442,28.3784,28.3965,38300.0
2013-05-29 11:55:00,31.23,31.28,31.22,31.27,68200.0,28.3965,28.442,28.3874,28.4329,68200.0
2013-05-29 12:00:00,31.27,31.31,31.27,31.29,169900.0,28.4329,28.4693,28.4329,28.4511,169900.0
2013-05-29 12:05:00,31.3,31.32,31.29,31.3,122200.0,28.4602,28.4784,28.4511,28.4602,122200.0
2013-05-29 12:10:00,31.3,31.33,31.29,31.32,129700.0,28.4602,28.4875,28.4511,28.4784,129700.0
2013-05-29 12:15:00,31.31,31.39,31.31,31.37,291000.0,28.4693,28.542,28.4693,28.5238,291000.0
2013-05-29 12:20:00,31.37,31.38,31.34,31.36,138000.0,28.5238,28.5329,28.4966,28.5147,138000.0
2013-05-29 12:25:00,31.34,31.36,31.28,31.28,58300.0,28.4966,28.5147,28.442,28.442,58300.0
2013-05-29 12:30:00,31.29,31.32,31.26,31.29,49800.0,28.4511,28.4784,28.4238,28.4511,49800.0
2013-05-29 12:35:00,31.28,31.3,31.26,31.29,45300.0,28.442,28.4602,28.4238,28.4511,45300.0
2013-05-29 12:40:00,31.29,31.31,31.28,31.29,18200.0,28.4511,28.4693,28.442,28.4511,18200.0
2013-05-29 12:45:00,31.28,31.29,31.16,31.18,251400.0,28.442,28.4511,28.3329,28.3511,251400.0
2013-05-29 12:50:00,31.18,31.19,31.13,31.14,88600.0,28.3511,28.3602,28.3056,28.3147,88600.0
2013-05-29 12:55:00,31.15,31.16,31.13,31.14,23500.0,28.3238,28.3329,28.3056,28.3147,23500.0
2013-05-29 13:00:00,31.14,31.18,31.14,31.17,138000.0,28.3147,28.3511,28.3147,28.342,138000.0
2013-05-29 13:05:00,31.16,31.2,31.15,31.17,40100.0,28.3329,28.3693,28.3238,28.342,40100.0
2013-05-29 13:10:00,31.18,31.18,31.11,31.13,83200.0,28.3511,28.3511,28.2874,28.3056,83200.0
2013-05-29 13:15:00,31.13,31.14,31.1,31.12,108700.0,28.3056,28.3147,28.2783,28.2965,108700.0
2013-05-29 13:20:00,31.12,31.17,31.09,31.12,65400.0,28.2965,28.342,28.2692,28.2965,65400.0
2013-05-29 13:25:00,31.12,31.2,31.1,31.2,76700.0,28.2965,28.3693,28.2783,28.3693,76700.0
2013-05-29 13:30:00,31.2,31.23,31.17,31.2,160900.0,28.3693,28.3965,28.342,28.3693,160900.0
2013-05-29 13:35:00,31.19,31.3,31.19,31.3,89100.0,28.3602,28.4602,28.3602,28.4602,89100.0
2013-05-29 13:40:00,31.29,31.35,31.28,31.34,146600.0,28.4511,28.5057,28.442,28.4966,146600.0
2013-05-29 13:45:00,31.34,31.37,31.27,31.29,98600.0,28.4966,28.5238,28.4329,28.4511,98600.0
2013-05-29 13:50:00,31.28,31.29,31.25,31.27,53600.0,28.442,28.4511,28.4147,28.4329,53600.0
2013-05-29 13:55:00,31.27,31.37,31.26,31.34,63700.0,28.4329,28.5238,28.4238,28.4966,63700.0
2013-05-29 14:00:00,31.34,31.35,31.3,31.33,45000.0,28.4966,28.5057,28.4602,28.4875,45000.0
2013-05-29 14:05:00,31.33,31.39,31.31,31.36,91200.0,28.4875,28.542,28.4693,28.5147,91200.0
2013-05-29 14:10:00,31.37,31.39,31.34,31.34,41400.0,28.5238,28.542,28.4966,28.4966,41400.0
2013-05-29 14:15:00,31.34,31.35,31.31,31.33,55400.0,28.4966,28.5057,28.4693,28.4875,55400.0
2013-05-29 14:20:00,31.33,31.35,31.31,31.35,46100.0,28.4875,28.5057,28.4693,28.5057,46100.0
2013-05-29 14:25:00,31.34,31.35,31.25,31.26,32400.0,28.4966,28.5057,28.4147,28.4238,32400.0
2013-05-29 14:30:00,31.25,31.27,31.24,31.24,46600.0,28.4147,28.4329,28.4056,28.4056,46600.0
2013-05-29 14:35:00,31.23,31.25,31.2,31.24,24800.0,28.3965,28.4147,28.3693,28.4056,24800.0
2013-05-29 14:40:00,31.23,31.31,31.22,31.31,47200.0,28.3965,28.4693,28.3874,28.4693,47200.0
2013-05-29 14:45:00,31.31,31.32,31.24,31.25,74500.0,28.4693,28.4784,28.4056,28.4147,74500.0
2013-05-29 14:50:00,31.25,31.26,31.22,31.22,58400.0,28.4147,28.4238,28.3874,28.3874,58400.0
2013-05-29 14:55:00,31.24,31.27,31.18,31.18,84200.0,28.4056,28.4329,28.3511,28.3511,84200.0
2013-05-29 15:00:00,31.18,31.18,31.14,31.16,141500.0,28.3511,28.3511,28.3147,28.3329,141500.0
2013-05-29 15:05:00,31.16,31.18,31.14,31.16,78100.0,28.3329,28.3511,28.3147,28.3329,78100.0
2013-05-29 15:10:00,31.16,31.2,31.15,31.19,82000.0,28.3329,28.3693,28.3238,28.3602,82000.0
2013-05-29 15:15:00,31.19,31.21,31.15,31.17,66300.0,28.3602,28.3784,28.3238,28.342,66300.0
2013-05-29 15:20:00,31.17,31.21,31.15,31.19,75600.0,28.342,28.3784,28.3238,28.3602,75600.0
2013-05-29 15:25:00,31.2,31.25,31.19,31.25,66600.0,28.3693,28.4147,28.3602,28.4147,66600.0
2013-05-29 15:30:00,31.25,31.29,31.23,31.26,285700.0,28.4147,28.4511,28.3965,28.4238,285700.0
2013-05-29 15:35:00,31.26,31.26,31.23,31.23,77600.0,28.4238,28.4238,28.3965,28.3965,77600.0
2013-05-29 15:40:00,31.25,31.25,31.21,31.21,68100.0,28.4147,28.4147,28.3784,28.3784,68100.0
2013-05-29 15:45:00,31.21,31.21,31.18,31.19,144500.0,28.3784,28.3784,28.3511,28.3602,144500.0
2013-05-29 15:50:00,31.19,31.19,31.14,31.15,273300.0,28.3602,28.3602,28.3147,28.3238,273300.0
2013-05-29 15:55:00,31.15,31.2,31.13,31.19,479900.0,28.3238,28.3693,28.3056,28.3602,479900.0
2013-05-30 09:30:00,31.32,31.36,31.25,31.33,89900.0,28.4784,28.5147,28.4147,28.4875,89900.0
2013-05-30 09:35:00,31.31,31.49,31.31,31.45,119200.0,28.4693,28.633,28.4693,28.5966,119200.0
2013-05-30 09:40:00,31.45,31.52,31.42,31.43,72100.0,28.5966,28.6602,28.5693,28.5784,72100.0
2013-05-30 09:45:00,31.44,31.52,31.43,31.52,137300.0,28.5875,28.6602,28.5784,28.6602,137300.0
2013-05-30 09:50:00,31.53,31.57,31.47,31.49,76200.0,28.6693,28.7057,28.6148,28.633,76200.0
2013-05-30 09:55:00,31.49,31.51,31.41,31.41,49500.0,28.633,28.6511,28.5602,28.5602,49500.0
2013-05-30 10:00:00,31.41,31.41,31.25,31.25,354700.0,28.5602,28.5602,28.4147,28.4147,354700.0
2013-05-30 10:05:00,31.25,31.3,31.22,31.24,164700.0,28.4147,28.4602,28.3874,28.4056,164700.0
2013-05-30 10:10:00,31.24,31.31,31.21,31.28,243600.0,28.4056,28.4693,28.3784,28.442,243600.0
2013-05-30 10:15:00,31.28,31.32,31.18,31.2,180800.0,28.442,28.4784,28.3511,28.3693,180800.0
2013-05-30 10:20:00,31.2,31.23,31.07,31.08,262500.0,28.3693,28.3965,28.2511,28.2601,262500.0
2013-05-30 10:25:00,31.07,31.11,31.01,31.07,300600.0,28.2511,28.2874,28.1965,28.2511,300600.0
2013-05-30 10:30:00,31.08,31.26,31.08,31.25,325600.0,28.2601,28.4238,28.2601,28.4147,325600.0
2013-05-30 10:35:00,31.25,31.3,31.24,31.27,40000.0,28.4147,28.4602,28.4056,28.4329,40000.0
2013-05-30 10:40:00,31.29,31.31,31.25,31.31,62200.0,28.4511,28.4693,28.4147,28.4693,62200.0
2013-05-30 10:45:00,31.33,31.34,31.28,31.3,55200.0,28.4875,28.4966,28.442,28.4602,55200.0
2013-05-30 10:50:00,31.3,31.3,31.2,31.24,85800.0,28.4602,28.4602,28.3693,28.4056,85800.0
2013-05-30 10:55:00,31.25,31.31,31.25,31.31,36600.0,28.4147,28.4693,28.4147,28.4693,36600.0
2013-05-30 11:00:00,31.3,31.3,31.21,31.22,41200.0,28.4602,28.4602,28.3784,28.3874,41200.0
2013-05-30 11:05:00,31.21,31.21,31.09,31.1,56300.0,28.3784,28.3784,28.2692,28.2783,56300.0
2013-05-30 11:10:00,31.1,31.16,31.1,31.15,32800.0,28.2783,28.3329,28.2783,28.3238,32800.0
2013-05-30 11:15:00,31.15,31.15,31.07,31.08,40000.0,28.3238,28.3238,28.2511,28.2601,40000.0
2013-05-30 11:20:00,31.09,31.15,31.09,31.14,17400.0,28.2692,28.3238,28.2692,28.3147,17400.0
2013-05-30 11:25:00,31.14,31.16,31.11,31.16,27200.0,28.3147,28.3329,28.2874,28.3329,27200.0
2013-05-30 11:30:00,31.18,31.21,31.11,31.11,70200.0,28.3511,28.3784,28.2874,28.2874,70200.0
2013-05-30 11:35:00,31.11,31.16,31.11,31.14,34900.0,28.2874,28.3329,28.2874,28.3147,34900.0
2013-05-30 11:40:00,31.15,31.23,31.15,31.23,107400.0,28.3238,28.3965,28.3238,28.3965,107400.0
2013-05-30 11:45:00,31.24,31.26,31.23,31.24,82900.0,28.4056,28.4238,28.3965,28.4056,82900.0
2013-05-30 11:50:00,31.24,31.27,31.24,31.26,23300.0,28.4056,28.4329,28.4056,28.4238,23300.0
2013-05-30 11:55:00,31.27,31.3,31.26,31.27,29000.0,28.4329,28.4602,28.4238,28.4329,29000.0
2013-05-30 12:00:00,31.27,31.32,31.26,31.26,94500.0,28.4329,28.4784,28.4238,28.4238,94500.0
2013-05-30 12:05:00,31.26,31.27,31.22,31.23,75800.0,28.4238,28.4329,28.3874,28.3965,75800.0
2013-05-30 12:10:00,31.23,31.26,31.21,31.25,44000.0,28.3965,28.4238,28.3784,28.4147,44000.0
2013-05-30 12:15:00,31.25,31.26,31.22,31.25,21100.0,28.4147,28.4238,28.3874,28.4147,21100.0
2013-05-30 12:20:00,31.24,31.27,31.22,31.26,36100.0,28.4056,28.4329,28.3874,28.4238,36100.0
2013-05-30 12:25:00,31.26,31.28,31.26,31.27,6800.0,28.4238,28.442,28.4238,28.4329,6800.0
2013-05-30 12:30:00,31.26,31.28,31.26,31.26,9500.0,28.4238,28.442,28.4238,28.4238,9500.0
2013-05-30 12:35:00,31.26,31.27,31.18,31.18,18700.0,28.4238,28.4329,28.3511,28.3511,18700.0
2013-05-30 12:40:00,31.17,31.19,31.17,31.19,16700.0,28.342,28.3602,28.342,28.3602,16700.0
2013-05-30 12:45:00,31.19,31.25,31.17,31.25,43100.0,28.3602,28.4147,28.342,28.4147,43100.0
2013-05-30 12:50:00,31.24,31.25,31.2,31.22,59400.0,28.4056,28.4147,28.3693,28.3874,59400.0
2013-05-30 12:55:00,31.22,31.31,31.22,31.31,54600.0,28.3874,28.4693,28.3874,28.4693,54600.0
2013-05-30 13:00:00,31.31,31.32,31.28,31.31,162500.0,28.4693,28.4784,28.442,28.4693,162500.0
2013-05-30 13:05:00,31.32,31.33,31.3,31.3,159600.0,28.4784,28.4875,28.4602,28.4602,159600.0
2013-05-30 13:10:00,31.29,31.3,31.27,31.3,15500.0,28.4511,28.4602,28.4329,28.4602,15500.0
2013-05-30 13:15:00,31.31,31.34,31.3,31.31,15500.0,28.4693,28.4966,28.4602,28.4693,15500.0
2013-05-30 13:20:00,31.31,31.32,31.29,31.31,34700.0,28.4693,28.4784,28.4511,28.4693,34700.0
2013-05-30 13:25:00,31.32,31.33,31.31,31.33,9700.0,28.4784,28.4875,28.4693,28.4875,9700.0
2013-05-30 13:30:00,31.33,31.35,31.32,31.34,19600.0,28.4875,28.5057,28.4784,28.4966,19600.0
2013-05-30 13:35:00,31.34,31.35,31.3,31.35,62800.0,28.4966,28.5057,28.4602,28.5057,62800.0
2013-05-30 13:40:00,31.34,31.36,31.33,31.34,19100.0,28.4966,28.5147,28.4875,28.4966,19100.0
2013-05-30 13:45:00,31.34,31.35,31.34,31.34,40900.0,28.4966,28.5057,28.4966,28.4966,40900.0
2013-05-30 13:50:00,31.35,31.37,31.33,31.36,98800.0,28.5057,28.5238,28.4875,28.5147,98800.0
2013-05-30 13:55:00,31.36,31.38,31.35,31.37,18500.0,28.5147,28.5329,28.5057,28.5238,18500.0
2013-05-30 14:00:00,31.37,31.41,31.37,31.39,51800.0,28.5238,28.5602,28.5238,28.542,51800.0
2013-05-30 14:05:00,31.38,31.39,31.34,31.34,47300.0,28.5329,28.542,28.4966,28.4966,47300.0
2013-05-30 14:10:00,31.34,31.35,31.31,31.31,6300.0,28.4966,28.5057,28.4693,28.4693,6300.0
2013-05-30 14:15:00,31.31,31.34,31.31,31.32,32600.0,28.4693,28.4966,28.4693,28.4784,32600.0
2013-05-30 14:20:00,31.33,31.36,31.33,31.35,13900.0,28.4875,28.5147,28.4875,28.5057,13900.0
2013-05-30 14:25:00,31.35,31.37,31.34,31.37,22200.0,28.5057,28.5238,28.4966,28.5238,22200.0
2013-05-30 14:30:00,31.37,31.38,31.33,31.34,61700.0,28.5238,28.5329,28.4875,28.4966,61700.0
2013-05-30 14:35:00,31.35,31.36,31.33,31.35,14400.0,28.5057,28.5147,28.4875,28.5057,14400.0
2013-05-30 14:40:00,31.34,31.37,31.34,31.36,6700.0,28.4966,28.5238,28.4966,28.5147,6700.0
2013-05-30 14:45:00,31.37,31.38,31.35,31.38,98600.0,28.5238,28.5329,28.5057,28.5329,98600.0
2013-05-30 14:50:00,31.38,31.41,31.38,31.38,57700.0,28.5329,28.5602,28.5329,28.5329,57700.0
2013-05-30 14:55:00,31.39,31.4,31.34,31.34,12800.0,28.542,28.5511,28.4966,28.4966,12800.0
2013-05-30 15:00:00,31.35,31.36,31.33,31.36,83900.0,28.5057,28.5147,28.4875,28.5147,83900.0
2013-05-30 15:05:00,31.35,31.37,31.35,31.37,100300.0,28.5057,28.5238,28.5057,28.5238,100300.0
2013-05-30 15:10:00,31.36,31.36,31.33,31.33,11200.0,28.5147,28.5147,28.4875,28.4875,11200.0
2013-05-30 15:15:00,31.34,31.34,31.31,31.33,135400.0,28.4966,28.4966,28.4693,28.4875,135400.0
2013-05-30 15:20:00,31.33,31.34,31.3,31.3,26800.0,28.4875,28.4966,28.4602,28.4602,26800.0
2013-05-30 15:25:00,31.31,31.32,31.26,31.26,166100.0,28.4693,28.4784,28.4238,28.4238,166100.0
2013-05-30 15:30:00,31.26,31.28,31.24,31.25,87400.0,28.4238,28.442,28.4056,28.4147,87400.0
2013-05-30 15:35:00,31.25,31.26,31.23,31.24,70100.0,28.4147,28.4238,28.3965,28.4056,70100.0
2013-05-30 15:40:00,31.24,31.27,31.23,31.26,69300.0,28.4056,28.4329,28.3965,28.4238,69300.0
2013-05-30 15:45:00,31.27,31.28,31.22,31.23,67000.0,28.4329,28.442,28.3874,28.3965,67000.0
2013-05-30 15:50:00,31.23,31.23,31.19,31.19,66900.0,28.3965,28.3965,28.3602,28.3602,66900.0
2013-05-30 15:55:00,31.2,31.23,31.18,31.21,216500.0,28.3693,28.3965,28.3511,28.3784,216500.0
2013-05-31 09:30:00,31.04,31.14,31.01,31.13,104500.0,28.2238,28.3147,28.1965,28.3056,104500.0
2013-05-31 09:35:00,31.13,31.29,31.11,31.29,166700.0,28.3056,28.4511,28.2874,28.4511,166700.0
2013-05-31 09:40:00,31.29,31.41,31.29,31.36,255800.0,28.4511,28.5602,28.4511,28.5147,255800.0
2013-05-31 09:45:00,31.37,31.37,31.29,31.3,110200.0,28.5238,28.5238,28.4511,28.4602,110200.0
2013-05-31 09:50:00,31.3,31.33,31.15,31.18,238100.0,28.4602,28.4875,28.3238,28.3511,238100.0
2013-05-31 09:55:00,31.18,31.19,31.12,31.18,48600.0,28.3511,28.3602,28.2965,28.3511,48600.0
2013-05-31 10:00:00,31.2,31.23,31.18,31.2,184800.0,28.3693,28.3965,28.3511,28.3693,184800.0
2013-05-31 10:05:00,31.2,31.23,31.11,31.12,160400.0,28.3693,28.3965,28.2874,28.2965,160400.0
2013-05-31 10:10:00,31.13,31.19,31.12,31.19,101300.0,28.3056,28.3602,28.2965,28.3602,101300.0
2013-05-31 10:15:00,31.19,31.2,31.12,31.14,82800.0,28.3602,28.3693,28.2965,28.3147,82800.0
2013-05-31 10:20:00,31.13,31.15,31.09,31.14,39200.0,28.3056,28.3238,28.2692,28.3147,39200.0
2013-05-31 10:25:00,31.13,31.23,31.13,31.23,29300.0,28.3056,28.3965,28.3056,28.3965,29300.0
2013-05-31 10:30:00,31.23,31.33,31.22,31.26,250100.0,28.3965,28.4875,28.3874,28.4238,250100.0
2013-05-31 10:35:00,31.27,31.31,31.27,31.29,69900.0,28.4329,28.4693,28.4329,28.4511,69900.0
2013-05-31 10:40:00,31.28,31.29,31.21,31.24,33700.0,28.442,28.4511,28.3784,28.4056,33700.0
2013-05-31 10:45:00,31.25,31.27,31.21,31.26,43000.0,28.4147,28.4329,28.3784,28.4238,43000.0
2013-05-31 10:50:00,31.26,31.27,31.22,31.24,32100.0,28.4238,28.4329,28.3874,28.4056,32100.0
2013-05-31 10:55:00,31.23,31.27,31.23,31.27,62200.0,28.3965,28.4329,28.3965,28.4329,62200.0
2013-05-31 11:00:00,31.27,31.34,31.26,31.31,87000.0,28.4329,28.4966,28.4238,28.4693,87000.0
2013-05-31 11:05:00,31.31,31.4,31.31,31.4,82900.0,28.4693,28.5511,28.4693,28.5511,82900.0
2013-05-31 11:10:00,31.4,31.41,31.38,31.4,43500.0,28.5511,28.5602,28.5329,28.5511,43500.0
2013-05-31 11:15:00,31.4,31.44,31.39,31.4,121600.0,28.5511,28.5875,28.542,28.5511,121600.0
2013-05-31 11:20:00,31.4,31.42,31.38,31.38,82300.0,28.5511,28.5693,28.5329,28.5329,82300.0
2013-05-31 11:25:00,31.38,31.38,31.34,31.34,31400.0,28.5329,28.5329,28.4966,28.4966,31400.0
2013-05-31 11:30:00,31.35,31.4,31.33,31.37,51700.0,28.5057,28.5511,28.4875,28.5238,51700.0
2013-05-31 11:35:00,31.37,31.42,31.37,31.41,45100.0,28.5238,28.5693,28.5238,28.5602,45100.0
2013-05-31 11:40:00,31.41,31.42,31.39,31.41,31900.0,28.5602,28.5693,28.542,28.5602,31900.0
2013-05-31 11:45:00,31.41,31.46,31.41,31.45,23300.0,28.5602,28.6057,28.5602,28.5966,23300.0
2013-05-31 11:50:00,31.45,31.45,31.43,31.43,20500.0,28.5966,28.5966,28.5784,28.5784,20500.0
2013-05-31 11:55:00,31.43,31.44,31.41,31.41,13400.0,28.5784,28.5875,28.5602,28.5602,13400.0
2013-05-31 12:00:00,31.4,31.41,31.38,31.39,22900.0,28.5511,28.5602,28.5329,28.542,22900.0
2013-05-31 12:05:00,31.38,31.42,31.37,31.42,25000.0,28.5329,28.5693,28.5238,28.5693,25000.0
2013-05-31 12:10:00,31.42,31.43,31.38,31.39,36800.0,28.5693,28.5784,28.5329,28.542,36800.0
2013-05-31 12:15:00,31.38,31.38,31.35,31.36,21500.0,28.5329,28.5329,28.5057,28.5147,21500.0
2013-05-31 12:20:00,31.36,31.38,31.34,31.38,23800.0,28.5147,28.5329,28.4966,28.5329,23800.0
2013-05-31 12:25:00,31.37,31.4,31.36,31.37,41500.0,28.5238,28.5511,28.5147,28.5238,41500.0
2013-05-31 12:30:00,31.36,31.36,31.31,31.35,11600.0,28.5147,28.5147,28.4693,28.5057,11600.0
2013-05-31 12:35:00,31.34,31.37,31.34,31.36,32400.0,28.4966,28.5238,28.4966,28.5147,32400.0
2013-05-31 12:40:00,31.35,31.39,31.33,31.38,8500.0,28.5057,28.542,28.4875,28.5329,8500.0
2013-05-31 12:45:00,31.38,31.39,31.37,31.38,3800.0,28.5329,28.542,28.5238,28.5329,3800.0
2013-05-31 12:50:00,31.38,31.38,31.35,31.36,14100.0,28.5329,28.5329,28.5057,28.5147,14100.0
2013-05-31 12:55:00,31.37,31.4,31.36,31.36,10200.0,28.5238,28.5511,28.5147,28.5147,10200.0
2013-05-31 13:00:00,31.37,31.39,31.36,31.39,12100.0,28.5238,28.542,28.5147,28.542,12100.0
2013-05-31 13:05:00,31.39,31.42,31.39,31.42,18600.0,28.542,28.5693,28.542,28.5693,18600.0
2013-05-31 13:10:00,31.42,31.42,31.39,31.4,9000.0,28.5693,28.5693,28.542,28.5511,9000.0
2013-05-31 13:15:00,31.4,31.4,31.37,31.39,13900.0,28.5511,28.5511,28.5238,28.542,13900.0
2013-05-31 13:20:00,31.39,31.4,31.39,31.4,5800.0,28.542,28.5511,28.542,28.5511,5800.0
2013-05-31 13:25:00,31.41,31.41,31.4,31.41,6100.0,28.5602,28.5602,28.5511,28.5602,6100.0
2013-05-31 13:30:00,31.4,31.4,31.35,31.36,52300.0,28.5511,28.5511,28.5057,28.5147,52300.0
2013-05-31 13:35:00,31.36,31.36,31.33,31.35,12600.0,28.5147,28.5147,28.4875,28.5057,12600.0
2013-05-31 13:40:00,31.34,31.34,31.33,31.34,17100.0,28.4966,28.4966,28.4875,28.4966,17100.0
2013-05-31 13:45:00,31.34,31.34,31.33,31.33,23600.0,28.4966,28.4966,28.4875,28.4875,23600.0
2013-05-31 13:50:00,31.34,31.34,31.33,31.33,57600.0,28.4966,28.4966,28.4875,28.4875,57600.0
2013-05-31 13:55:00,31.32,31.34,31.31,31.34,59300.0,28.4784,28.4966,28.4693,28.4966,59300.0
2013-05-31 14:00:00,31.34,31.34,31.32,31.32,27800.0,28.4966,28.4966,28.4784,28.4784,27800.0
2013-05-31 14:05:00,31.33,31.33,31.29,31.31,35300.0,28.4875,28.4875,28.4511,28.4693,35300.0
2013-05-31 14:10:00,31.3,31.31,31.24,31.24,61700.0,28.4602,28.4693,28.4056,28.4056,61700.0
2013-05-31 14:15:00,31.24,31.27,31.23,31.25,26200.0,28.4056,28.4329,28.3965,28.4147,26200.0
2013-05-31 14:20:00,31.25,31.27,31.25,31.26,28800.0,28.4147,28.4329,28.4147,28.4238,28800.0
2013-05-31 14:25:00,31.26,31.26,31.22,31.22,13800.0,28.4238,28.4238,28.3874,28.3874,13800.0
2013-05-31 14:30:00,31.23,31.23,31.18,31.18,61900.0,28.3965,28.3965,28.3511,28.3511,61900.0
2013-05-31 14:35:00,31.18,31.19,31.08,31.09,121000.0,28.3511,28.3602,28.2601,28.2692,121000.0
2013-05-31 14:40:00,31.09,31.09,31.05,31.07,129900.0,28.2692,28.2692,28.2329,28.2511,129900.0
2013-05-31 14:45:00,31.06,31.06,31.0,31.02,194800.0,28.242,28.242,28.1874,28.2056,194800.0
2013-05-31 14:50:00,31.02,31.07,30.97,30.99,191900.0,28.2056,28.2511,28.1601,28.1783,191900.0
2013-05-31 14:55:00,30.99,31.01,30.96,30.98,219700.0,28.1783,28.1965,28.151,28.1692,219700.0
2013-05-31 15:00:00,30.97,31.12,30.96,31.11,303600.0,28.1601,28.2965,28.151,28.2874,303600.0
2013-05-31 15:05:00,31.1,31.11,31.06,31.1,46500.0,28.2783,28.2874,28.242,28.2783,46500.0
2013-05-31 15:10:00,31.1,31.13,31.07,31.12,60200.0,28.2783,28.3056,28.2511,28.2965,60200.0
2013-05-31 15:15:00,31.13,31.14,31.11,31.13,27700.0,28.3056,28.3147,28.2874,28.3056,27700.0
2013-05-31 15:20:00,31.13,31.19,31.13,31.15,30700.0,28.3056,28.3602,28.3056,28.3238,30700.0
2013-05-31 15:25:00,31.16,31.18,31.11,31.11,79900.0,28.3329,28.3511,28.2874,28.2874,79900.0
2013-05-31 15:30:00,31.11,31.13,31.03,31.06,131400.0,28.2874,28.3056,28.2147,28.242,131400.0
2013-05-31 15:35:00,31.07,31.11,31.05,31.08,74000.0,28.2511,28.2874,28.2329,28.2601,74000.0
2013-05-31 15:40:00,31.07,31.12,31.06,31.09,67500.0,28.2511,28.2965,28.242,28.2692,67500.0
2013-05-31 15:45:00,31.08,31.1,31.01,31.01,696700.0,28.2601,28.2783,28.1965,28.1965,696700.0
2013-05-31 15:50:00,31.0,31.04,30.99,31.0,149200.0,28.1874,28.2238,28.1783,28.1874,149200.0
2013-05-31 15:55:00,31.0,31.0,30.88,30.88,282700.0,28.1874,28.1874,28.0783,28.0783,282700.0
2013-06-03 09:30:00,31.02,31.03,30.84,30.85,114800.0,28.2056,28.2147,28.0419,28.051,114800.0
2013-06-03 09:35:00,30.85,30.89,30.71,30.74,149500.0,28.051,28.0874,27.9237,27.951,149500.0
2013-06-03 09:40:00,30.74,30.74,30.58,30.61,102000.0,27.951,27.951,27.8055,27.8328,102000.0
2013-06-03 09:45:00,30.61,30.61,30.48,30.53,123600.0,27.8328,27.8328,27.7146,27.76,123600.0
2013-06-03 09:50:00,30.52,30.74,30.52,30.67,295000.0,27.751,27.951,27.751,27.8873,295000.0
2013-06-03 09:55:00,30.67,30.71,30.52,30.57,154300.0,27.8873,27.9237,27.751,27.7964,154300.0
2013-06-03 10:00:00,30.56,30.63,30.43,30.61,269700.0,27.7873,27.851,27.6691,27.8328,269700.0
2013-06-03 10:05:00,30.62,30.85,30.61,30.84,447300.0,27.8419,28.051,27.8328,28.0419,447300.0
2013-06-03 10:10:00,30.84,30.95,30.78,30.78,287000.0,28.0419,28.1419,27.9874,27.9874,287000.0
2013-06-03 10:15:00,30.78,30.86,30.78,30.84,110200.0,27.9874,28.0601,27.9874,28.0419,110200.0
2013-06-03 10:20:00,30.84,30.92,30.78,30.8,131500.0,28.0419,28.1147,27.9874,28.0056,131500.0
2013-06-03 10:25:00,30.81,30.81,30.69,30.74,47600.0,28.0146,28.0146,27.9055,27.951,47600.0
2013-06-03 10:30:00,30.74,30.74,30.6,30.63,220500.0,27.951,27.951,27.8237,27.851,220500.0
2013-06-03 10:35:00,30.63,30.63,30.49,30.51,106400.0,27.851,27.851,27.7237,27.7419,106400.0
2013-06-03 10:40:00,30.51,30.51,30.39,30.42,107800.0,27.7419,27.7419,27.6328,27.66,107800.0
2013-06-03 10:45:00,30.41,30.41,30.34,30.41,141500.0,27.6509,27.6509,27.5873,27.6509,141500.0
2013-06-03 10:50:00,30.41,30.5,30.4,30.48,126100.0,27.6509,27.7328,27.6418,27.7146,126100.0
2013-06-03 10:55:00,30.48,30.48,30.4,30.41,72000.0,27.7146,27.7146,27.6418,27.6509,72000.0
2013-06-03 11:00:00,30.41,30.42,30.34,30.34,75500.0,27.6509,27.66,27.5873,27.5873,75500.0
2013-06-03 11:05:00,30.34,30.35,30.24,30.26,146300.0,27.5873,27.5964,27.4964,27.5145,146300.0
2013-06-03 11:10:00,30.25,30.26,30.11,30.16,206400.0,27.5055,27.5145,27.3782,27.4236,206400.0
2013-06-03 11:15:00,30.15,30.22,30.13,30.17,179100.0,27.4145,27.4782,27.3963,27.4327,179100.0
2013-06-03 11:20:00,30.17,30.18,30.04,30.05,327900.0,27.4327,27.4418,27.3145,27.3236,327900.0
2013-06-03 11:25:00,30.05,30.11,30.04,30.05,592800.0,27.3236,27.3782,27.3145,27.3236,592800.0
2013-06-03 11:30:00,30.05,30.07,30.04,30.05,114600.0,27.3236,27.3418,27.3145,27.3236,114600.0
2013-06-03 11:35:00,30.04,30.1,30.03,30.09,70500.0,27.3145,27.3691,27.3054,27.36,70500.0
2013-06-03 11:40:00,30.08,30.17,30.05,30.17,101200.0,27.3509,27.4327,27.3236,27.4327,101200.0
2013-06-03 11:45:00,30.17,30.25,30.17,30.25,78200.0,27.4327,27.5055,27.4327,27.5055,78200.0
2013-06-03 11:50:00,30.25,30.28,30.24,30.27,44900.0,27.5055,27.5327,27.4964,27.5236,44900.0
2013-06-03 11:55:00,30.28,30.28,30.21,30.24,56700.0,27.5327,27.5327,27.4691,27.4964,56700.0
2013-06-03 12:00:00,30.24,30.25,30.2,30.2,44900.0,27.4964,27.5055,27.46,27.46,44900.0
2013-06-03 12:05:00,30.2,30.29,30.17,30.28,63300.0,27.46,27.5418,27.4327,27.5327,63300.0
2013-06-03 12:10:00,30.28,30.3,30.23,30.27,83000.0,27.5327,27.5509,27.4873,27.5236,83000.0
2013-06-03 12:15:00,30.27,30.27,30.19,30.22,267300.0,27.5236,27.5236,27.4509,27.4782,267300.0
2013-06-03 12:20:00,30.22,30.24,30.16,30.23,127400.0,27.4782,27.4964,27.4236,27.4873,127400.0
2013-06-03 12:25:00,30.23,30.23,30.16,30.19,58500.0,27.4873,27.4873,27.4236,27.4509,58500.0
2013-06-03 12:30:00,30.2,30.2,30.07,30.11,184400.0,27.46,27.46,27.3418,27.3782,184400.0
2013-06-03 12:35:00,30.11,30.16,30.09,30.14,135500.0,27.3782,27.4236,27.36,27.4054,135500.0
2013-06-03 12:40:00,30.14,30.18,30.13,30.16,70100.0,27.4054,27.4418,27.3963,27.4236,70100.0
2013-06-03 12:45:00,30.15,30.21,30.15,30.2,42100.0,27.4145,27.4691,27.4145,27.46,42100.0
2013-06-03 12:50:00,30.21,30.24,30.19,30.22,60900.0,27.4691,27.4964,27.4509,27.4782,60900.0
2013-06-03 12:55:00,30.22,30.22,30.14,30.17,235600.0,27.4782,27.4782,27.4054,27.4327,235600.0
2013-06-03 13:00:00,30.17,30.23,30.15,30.2,70000.0,27.4327,27.4873,27.4145,27.46,70000.0
2013-06-03 13:05:00,30.21,30.28,30.21,30.27,22400.0,27.4691,27.5327,27.4691,27.5236,22400.0
2013-06-03 13:10:00,30.27,30.27,30.22,30.22,49400.0,27.5236,27.5236,27.4782,27.4782,49400.0
2013-06-03 13:15:00,30.22,30.22,30.17,30.2,42100.0,27.4782,27.4782,27.4327,27.46,42100.0
2013-06-03 13:20:00,30.2,30.21,30.18,30.18,21000.0,27.46,27.4691,27.4418,27.4418,21000.0
2013-06-03 13:25:00,30.18,30.18,30.14,30.18,187500.0,27.4418,27.4418,27.4054,27.4418,187500.0
2013-06-03 13:30:00,30.18,30.19,30.15,30.16,35200.0,27.4418,27.4509,27.4145,27.4236,35200.0
2013-06-03 13:35:00,30.16,30.2,30.15,30.2,29800.0,27.4236,27.46,27.4145,27.46,29800.0
2013-06-03 13:40:00,30.21,30.22,30.17,30.17,22300.0,27.4691,27.4782,27.4327,27.4327,22300.0
2013-06-03 13:45:00,30.18,30.26,30.18,30.26,23500.0,27.4418,27.5145,27.4418,27.5145,23500.0
2013-06-03 13:50:00,30.25,30.32,30.25,30.27,44800.0,27.5055,27.5691,27.5055,27.5236,44800.0
2013-06-03 13:55:00,30.27,30.28,30.22,30.28,52500.0,27.5236,27.5327,27.4782,27.5327,52500.0
2013-06-03 14:00:00,30.28,30.34,30.23,30.31,52900.0,27.5327,27.5873,27.4873,27.56,52900.0
2013-06-03 14:05:00,30.32,30.41,30.31,30.4,46600.0,27.5691,27.6509,27.56,27.6418,46600.0
2013-06-03 14:10:00,30.41,30.41,30.36,30.36,32800.0,27.6509,27.6509,27.6055,27.6055,32800.0
2013-06-03 14:15:00,30.36,30.38,30.35,30.37,23000.0,27.6055,27.6237,27.5964,27.6146,23000.0
2013-06-03 14:20:00,30.36,30.4,30.36,30.4,19000.0,27.6055,27.6418,27.6055,27.6418,19000.0
2013-06-03 14:25:00,30.41,30.44,30.35,30.36,44100.0,27.6509,27.6782,27.5964,27.6055,44100.0
2013-06-03 14:30:00,30.36,30.36,30.3,30.33,61200.0,27.6055,27.6055,27.5509,27.5782,61200.0
2013-06-03 14:35:00,30.32,30.39,30.31,30.37,21700.0,27.5691,27.6328,27.56,27.6146,21700.0
2013-06-03 14:40:00,30.37,30.54,30.37,30.46,55800.0,27.6146,27.7691,27.6146,27.6964,55800.0
2013-06-03 14:45:00,30.46,30.48,30.37,30.4,58900.0,27.6964,27.7146,27.6146,27.6418,58900.0
2013-06-03 14:50:00,30.4,30.5,30.4,30.43,46000.0,27.6418,27.7328,27.6418,27.6691,46000.0
2013-06-03 14:55:00,30.44,30.46,30.42,30.46,42500.0,27.6782,27.6964,27.66,27.6964,42500.0
2013-06-03 15:00:00,30.46,30.49,30.43,30.43,53200.0,27.6964,27.7237,27.6691,27.6691,53200.0
2013-06-03 15:05:00,30.44,30.46,30.43,30.44,33800.0,27.6782,27.6964,27.6691,27.6782,33800.0
2013-06-03 15:10:00,30.44,30.48,30.42,30.46,66400.0,27.6782,27.7146,27.66,27.6964,66400.0
2013-06-03 15:15:00,30.45,30.46,30.43,30.45,59400.0,27.6873,27.6964,27.6691,27.6873,59400.0
2013-06-03 15:20:00,30.45,30.52,30.45,30.47,71600.0,27.6873,27.751,27.6873,27.7055,71600.0
2013-06-03 15:25:00,30.48,30.49,30.44,30.47,34900.0,27.7146,27.7237,27.6782,27.7055,34900.0
2013-06-03 15:30:00,30.47,30.5,30.44,30.49,79300.0,27.7055,27.7328,27.6782,27.7237,79300.0
2013-06-03 15:35:00,30.49,30.52,30.47,30.51,88300.0,27.7237,27.751,27.7055,27.7419,88300.0
2013-06-03 15:40:00,30.52,30.58,30.51,30.58,151900.0,27.751,27.8055,27.7419,27.8055,151900.0
2013-06-03 15:45:00,30.58,30.63,30.56,30.58,117900.0,27.8055,27.851,27.7873,27.8055,117900.0
2013-06-03 15:50:00,30.59,30.64,30.56,30.62,161600.0,27.8146,27.8601,27.7873,27.8419,161600.0
2013-06-03 15:55:00,30.63,30.67,30.59,30.66,244500.0,27.851,27.8873,27.8146,27.8783,244500.0
2013-06-04 09:30:00,30.63,30.83,30.62,30.82,69400.0,27.851,28.0328,27.8419,28.0237,69400.0
2013-06-04 09:35:00,30.84,30.99,30.84,30.87,107700.0,28.0419,28.1783,28.0419,28.0692,107700.0
2013-06-04 09:40:00,30.85,30.87,30.66,30.68,76200.0,28.051,28.0692,27.8783,27.8964,76200.0
2013-06-04 09:45:00,30.69,30.83,30.69,30.78,77600.0,27.9055,28.0328,27.9055,27.9874,77600.0
2013-06-04 09:50:00,30.77,30.77,30.68,30.73,138400.0,27.9783,27.9783,27.8964,27.9419,138400.0
2013-06-04 09:55:00,30.73,30.74,30.66,30.68,79900.0,27.9419,27.951,27.8783,27.8964,79900.0
2013-06-04 10:00:00,30.67,30.68,30.58,30.63,174800.0,27.8873,27.8964,27.8055,27.851,174800.0
2013-06-04 10:05:00,30.62,30.62,30.5,30.51,122100.0,27.8419,27.8419,27.7328,27.7419,122100.0
2013-06-04 10:10:00,30.5,30.6,30.5,30.51,134800.0,27.7328,27.8237,27.7328,27.7419,134800.0
2013-06-04 10:15:00,30.5,30.54,30.44,30.53,102700.0,27.7328,27.7691,27.6782,27.76,102700.0
2013-06-04 10:20:00,30.52,30.58,30.48,30.53,116300.0,27.751,27.8055,27.7146,27.76,116300.0
2013-06-04 10:25:00,30.54,30.56,30.51,30.51,25000.0,27.7691,27.7873,27.7419,27.7419,25000.0
2013-06-04 10:30:00,30.52,30.62,30.5,30.61,54600.0,27.751,27.8419,27.7328,27.8328,54600.0
2013-06-04 10:35:00,30.62,30.62,30.58,30.58,46200.0,27.8419,27.8419,27.8055,27.8055,46200.0
2013-06-04 10:40:00,30.58,30.59,30.52,30.53,46400.0,27.8055,27.8146,27.751,27.76,46400.0
2013-06-04 10:45:00,30.51,30.51,30.38,30.39,85800.0,27.7419,27.7419,27.6237,27.6328,85800.0
2013-06-04 10:50:00,30.39,30.41,30.3,30.3,100900.0,27.6328,27.6509,27.5509,27.5509,100900.0
2013-06-04 10:55:00,30.3,30.38,30.3,30.3,48400.0,27.5509,27.6237,27.5509,27.5509,48400.0
2013-06-04 11:00:00,30.29,30.35,30.25,30.34,127800.0,27.5418,27.5964,27.5055,27.5873,127800.0
2013-06-04 11:05:00,30.34,30.37,30.3,30.33,76200.0,27.5873,27.6146,27.5509,27.5782,76200.0
2013-06-04 11:10:00,30.34,30.37,30.33,30.37,83100.0,27.5873,27.6146,27.5782,27.6146,83100.0
2013-06-04 11:15:00,30.36,30.41,30.36,30.37,33700.0,27.6055,27.6509,27.6055,27.6146,33700.0
2013-06-04 11:20:00,30.38,30.41,30.35,30.4,30600.0,27.6237,27.6509,27.5964,27.6418,30600.0
2013-06-04 11:25:00,30.41,30.49,30.41,30.43,28500.0,27.6509,27.7237,27.6509,27.6691,28500.0
2013-06-04 11:30:00,30.42,30.42,30.34,30.36,28400.0,27.66,27.66,27.5873,27.6055,28400.0
2013-06-04 11:35:00,30.36,30.36,30.28,30.35,52200.0,27.6055,27.6055,27.5327,27.5964,52200.0
2013-06-04 11:40:00,30.36,30.44,30.36,30.43,49800.0,27.6055,27.6782,27.6055,27.6691,49800.0
2013-06-04 11:45:00,30.44,30.46,30.35,30.35,53500.0,27.6782,27.6964,27.5964,27.5964,53500.0
2013-06-04 11:50:00,30.35,30.39,30.35,30.38,22200.0,27.5964,27.6328,27.5964,27.6237,22200.0
2013-06-04 11:55:00,30.38,30.4,30.37,30.39,15800.0,27.6237,27.6418,27.6146,27.6328,15800.0
2013-06-04 12:00:00,30.38,30.39,30.29,30.29,58900.0,27.6237,27.6328,27.5418,27.5418,58900.0
2013-06-04 12:05:00,30.3,30.32,30.26,30.28,55300.0,27.5509,27.5691,27.5145,27.5327,55300.0
2013-06-04 12:10:00,30.27,30.32,30.24,30.25,40500.0,27.5236,27.5691,27.4964,27.5055,40500.0
2013-06-04 12:15:00,30.25,30.26,30.19,30.21,46800.0,27.5055,27.5145,27.4509,27.4691,46800.0
2013-06-04 12:20:00,30.21,30.23,30.2,30.21,26800.0,27.4691,27.4873,27.46,27.4691,26800.0
2013-06-04 12:25:00,30.21,30.21,30.12,30.13,64500.0,27.4691,27.4691,27.3872,27.3963,64500.0
2013-06-04 12:30:00,30.13,30.17,30.13,30.14,194800.0,27.3963,27.4327,27.3963,27.4054,194800.0
2013-06-04 12:35:00,30.15,30.2,30.15,30.18,63200.0,27.4145,27.46,27.4145,27.4418,63200.0
2013-06-04 12:40:00,30.19,30.19,30.15,30.17,41400.0,27.4509,27.4509,27.4145,27.4327,41400.0
2013-06-04 12:45:00,30.16,30.17,30.09,30.13,53900.0,27.4236,27.4327,27.36,27.3963,53900.0
2013-06-04 12:50:00,30.12,30.18,30.11,30.16,43000.0,27.3872,27.4418,27.3782,27.4236,43000.0
2013-06-04 12:55:00,30.16,30.19,30.15,30.19,20900.0,27.4236,27.4509,27.4145,27.4509,20900.0
2013-06-04 13:00:00,30.19,30.19,30.15,30.16,32800.0,27.4509,27.4509,27.4145,27.4236,32800.0
2013-06-04 13:05:00,30.15,30.21,30.14,30.21,18400.0,27.4145,27.4691,27.4054,27.4691,18400.0
2013-06-04 13:10:00,30.21,30.24,30.2,30.23,12800.0,27.4691,27.4964,27.46,27.4873,12800.0
2013-06-04 13:15:00,30.23,30.23,30.2,30.2,9600.0,27.4873,27.4873,27.46,27.46,9600.0
2013-06-04 13:20:00,30.2,30.2,30.14,30.14,50800.0,27.46,27.46,27.4054,27.4054,50800.0
2013-06-04 13:25:00,30.14,30.14,29.96,29.98,243100.0,27.4054,27.4054,27.2418,27.26,243100.0
2013-06-04 13:30:00,29.98,30.03,29.95,30.03,59200.0,27.26,27.3054,27.2327,27.3054,59200.0
2013-06-04 13:35:00,30.03,30.03,29.94,29.97,59300.0,27.3054,27.3054,27.2236,27.2509,59300.0
2013-06-04 13:40:00,29.97,30.03,29.96,30.03,130900.0,27.2509,27.3054,27.2418,27.3054,130900.0
2013-06-04 13:45:00,30.03,30.03,29.92,29.94,103700.0,27.3054,27.3054,27.2054,27.2236,103700.0
2013-06-04 13:50:00,29.95,30.02,29.94,29.95,126800.0,27.2327,27.2963,27.2236,27.2327,126800.0
2013-06-04 13:55:00,29.95,29.99,29.93,29.99,82200.0,27.2327,27.269,27.2145,27.269,82200.0
2013-06-04 14:00:00,29.99,29.99,29.85,29.89,186200.0,27.269,27.269,27.1417,27.1781,186200.0
2013-06-04 14:05:00,29.89,29.93,29.82,29.82,228100.0,27.1781,27.2145,27.1145,27.1145,228100.0
2013-06-04 14:10:00,29.82,29.88,29.79,29.88,173000.0,27.1145,27.169,27.0872,27.169,173000.0
2013-06-04 14:15:00,29.87,29.93,29.85,29.91,194300.0,27.1599,27.2145,27.1417,27.1963,194300.0
2013-06-04 14:20:00,29.91,29.98,29.91,29.91,329900.0,27.1963,27.26,27.1963,27.1963,329900.0
2013-06-04 14:25:00,29.91,29.95,29.9,29.92,151600.0,27.1963,27.2327,27.1872,27.2054,151600.0
2013-06-04 14:30:00,29.93,30.01,29.93,30.0,183000.0,27.2145,27.2872,27.2145,27.2781,183000.0
2013-06-04 14:35:00,30.0,30.0,29.96,30.0,92700.0,27.2781,27.2781,27.2418,27.2781,92700.0
2013-06-04 14:40:00,30.0,30.07,30.0,30.04,210500.0,27.2781,27.3418,27.2781,27.3145,210500.0
2013-06-04 14:45:00,30.05,30.07,30.03,30.07,119500.0,27.3236,27.3418,27.3054,27.3418,119500.0
2013-06-04 14:50:00,30.07,30.14,30.05,30.07,85100.0,27.3418,27.4054,27.3236,27.3418,85100.0
2013-06-04 14:55:00,30.07,30.09,30.0,30.05,54000.0,27.3418,27.36,27.2781,27.3236,54000.0
2013-06-04 15:00:00,30.04,30.1,30.04,30.09,95100.0,27.3145,27.3691,27.3145,27.36,95100.0
2013-06-04 15:05:00,30.09,30.13,30.05,30.05,67300.0,27.36,27.3963,27.3236,27.3236,67300.0
2013-06-04 15:10:00,30.06,30.09,30.0,30.02,212500.0,27.3327,27.36,27.2781,27.2963,212500.0
2013-06-04 15:15:00,30.01,30.03,29.93,29.96,227400.0,27.2872,27.3054,27.2145,27.2418,227400.0
2013-06-04 15:20:00,29.97,30.0,29.93,29.94,114800.0,27.2509,27.2781,27.2145,27.2236,114800.0
2013-06-04 15:25:00,29.93,29.98,29.93,29.94,83800.0,27.2145,27.26,27.2145,27.2236,83800.0
2013-06-04 15:30:00,29.94,30.08,29.94,30.06,213100.0,27.2236,27.3509,27.2236,27.3327,213100.0
2013-06-04 15:35:00,30.06,30.07,30.0,30.02,136800.0,27.3327,27.3418,27.2781,27.2963,136800.0
2013-06-04 15:40:00,30.02,30.08,30.01,30.05,102900.0,27.2963,27.3509,27.2872,27.3236,102900.0
2013-06-04 15:45:00,30.04,30.04,29.93,29.93,151100.0,27.3145,27.3145,27.2145,27.2145,151100.0
2013-06-04 15:50:00,29.93,29.98,29.92,29.98,197600.0,27.2145,27.26,27.2054,27.26,197600.0
2013-06-04 15:55:00,29.98,30.01,29.96,29.97,467600.0,27.26,27.2872,27.2418,27.2509,467600.0
2013-06-05 09:30:00,29.94,29.98,29.86,29.93,128200.0,27.2236,27.26,27.1508,27.2145,128200.0
2013-06-05 09:35:00,29.93,29.96,29.8,29.92,312600.0,27.2145,27.2418,27.0963,27.2054,312600.0
2013-06-05 09:40:00,29.93,30.18,29.88,30.18,451600.0,27.2145,27.4418,27.169,27.4418,451600.0
2013-06-05 09:45:00,30.17,30.21,30.1,30.18,132000.0,27.4327,27.4691,27.3691,27.4418,132000.0
2013-06-05 09:50:00,30.18,30.21,30.13,30.18,116000.0,27.4418,27.4691,27.3963,27.4418,116000.0
2013-06-05 09:55:00,30.18,30.19,30.02,30.07,162000.0,27.4418,27.4509,27.2963,27.3418,162000.0
2013-06-05 10:00:00,30.07,30.18,30.04,30.16,354500.0,27.3418,27.4418,27.3145,27.4236,354500.0
2013-06-05 10:05:00,30.17,30.31,30.17,30.18,625000.0,27.4327,27.56,27.4327,27.4418,625000.0
2013-06-05 10:10:00,30.18,30.18,30.1,30.12,185800.0,27.4418,27.4418,27.3691,27.3872,185800.0
2013-06-05 10:15:00,30.12,30.12,29.97,30.03,412700.0,27.3872,27.3872,27.2509,27.3054,412700.0
2013-06-05 10:20:00,30.02,30.11,30.01,30.11,77300.0,27.2963,27.3782,27.2872,27.3782,77300.0
2013-06-05 10:25:00,30.11,30.16,30.09,30.12,100000.0,27.3782,27.4236,27.36,27.3872,100000.0
2013-06-05 10:30:00,30.12,30.12,30.02,30.08,238300.0,27.3872,27.3872,27.2963,27.3509,238300.0
2013-06-05 10:35:00,30.08,30.14,30.02,30.1,194000.0,27.3509,27.4054,27.2963,27.3691,194000.0
2013-06-05 10:40:00,30.1,30.17,30.08,30.12,132000.0,27.3691,27.4327,27.3509,27.3872,132000.0
2013-06-05 10:45:00,30.13,30.14,30.04,30.06,53000.0,27.3963,27.4054,27.3145,27.3327,53000.0
2013-06-05 10:50:00,30.07,30.07,30.0,30.01,46200.0,27.3418,27.3418,27.2781,27.2872,46200.0
2013-06-05 10:55:00,30.01,30.03,29.92,29.96,84700.0,27.2872,27.3054,27.2054,27.2418,84700.0
2013-06-05 11:00:00,29.96,29.97,29.85,29.88,136200.0,27.2418,27.2509,27.1417,27.169,136200.0
2013-06-05 11:05:00,29.88,29.91,29.82,29.84,443700.0,27.169,27.1963,27.1145,27.1327,443700.0
2013-06-05 11:10:00,29.84,30.02,29.81,30.01,125500.0,27.1327,27.2963,27.1054,27.2872,125500.0
2013-06-05 11:15:00,30.02,30.04,29.93,29.94,73000.0,27.2963,27.3145,27.2145,27.2236,73000.0
2013-06-05 11:20:00,29.93,29.95,29.88,29.93,45300.0,27.2145,27.2327,27.169,27.2145,45300.0
2013-06-05 11:25:00,29.93,29.94,29.87,29.88,55100.0,27.2145,27.2236,27.1599,27.169,55100.0
2013-06-05 11:30:00,29.88,29.9,29.84,29.84,115400.0,27.169,27.1872,27.1327,27.1327,115400.0
2013-06-05 11:35:00,29.84,29.92,29.81,29.92,258500.0,27.1327,27.2054,27.1054,27.2054,258500.0
2013-06-05 11:40:00,29.92,29.92,29.87,29.9,39300.0,27.2054,27.2054,27.1599,27.1872,39300.0
2013-06-05 11:45:00,29.91,29.94,29.84,29.85,78300.0,27.1963,27.2236,27.1327,27.1417,78300.0
2013-06-05 11:50:00,29.84,29.84,29.8,29.8,103100.0,27.1327,27.1327,27.0963,27.0963,103100.0
2013-06-05 11:55:00,29.8,29.82,29.72,29.73,105600.0,27.0963,27.1145,27.0235,27.0326,105600.0
2013-06-05 12:00:00,29.72,29.73,29.65,29.68,85700.0,27.0235,27.0326,26.9599,26.9872,85700.0
2013-06-05 12:05:00,29.67,29.67,29.54,29.61,158500.0,26.9781,26.9781,26.8599,26.9235,158500.0
2013-06-05 12:10:00,29.61,29.67,29.6,29.63,119100.0,26.9235,26.9781,26.9144,26.9417,119100.0
2013-06-05 12:15:00,29.63,29.68,29.58,29.65,98600.0,26.9417,26.9872,26.8962,26.9599,98600.0
2013-06-05 12:20:00,29.65,29.67,29.6,29.62,340100.0,26.9599,26.9781,26.9144,26.9326,340100.0
2013-06-05 12:25:00,29.63,29.67,29.63,29.64,59900.0,26.9417,26.9781,26.9417,26.9508,59900.0
2013-06-05 12:30:00,29.63,29.64,29.58,29.59,48800.0,26.9417,26.9508,26.8962,26.9053,48800.0
2013-06-05 12:35:00,29.58,29.61,29.57,29.57,43400.0,26.8962,26.9235,26.8871,26.8871,43400.0
2013-06-05 12:40:00,29.58,29.6,29.55,29.56,35500.0,26.8962,26.9144,26.869,26.8781,35500.0
2013-06-05 12:45:00,29.56,29.59,29.52,29.55,54400.0,26.8781,26.9053,26.8417,26.869,54400.0
2013-06-05 12:50:00,29.55,29.55,29.52,29.53,56300.0,26.869,26.869,26.8417,26.8508,56300.0
2013-06-05 12:55:00,29.53,29.55,29.52,29.52,118800.0,26.8508,26.869,26.8417,26.8417,118800.0
2013-06-05 13:00:00,29.52,29.57,29.48,29.57,95500.0,26.8417,26.8871,26.8053,26.8871,95500.0
2013-06-05 13:05:00,29.58,29.65,29.58,29.64,62500.0,26.8962,26.9599,26.8962,26.9508,62500.0
2013-06-05 13:10:00,29.64,29.67,29.62,29.64,314400.0,26.9508,26.9781,26.9326,26.9508,314400.0
2013-06-05 13:15:00,29.63,29.67,29.58,29.65,219500.0,26.9417,26.9781,26.8962,26.9599,219500.0
2013-06-05 13:20:00,29.66,29.7,29.64,29.69,32800.0,26.969,27.0054,26.9508,26.9963,32800.0
2013-06-05 13:25:00,29.69,29.72,29.67,29.69,280900.0,26.9963,27.0235,26.9781,26.9963,280900.0
2013-06-05 13:30:00,29.69,29.7,29.67,29.68,29700.0,26.9963,27.0054,26.9781,26.9872,29700.0
2013-06-05 13:35:00,29.68,29.69,29.66,29.69,77200.0,26.9872,26.9963,26.969,26.9963,77200.0
2013-06-05 13:40:00,29.68,29.73,29.67,29.72,144700.0,26.9872,27.0326,26.9781,27.0235,144700.0
2013-06-05 13:45:00,29.72,29.74,29.7,29.7,31400.0,27.0235,27.0417,27.0054,27.0054,31400.0
2013-06-05 13:50:00,29.7,29.72,29.69,29.7,32100.0,27.0054,27.0235,26.9963,27.0054,32100.0
2013-06-05 13:55:00,29.69,29.71,29.65,29.66,157500.0,26.9963,27.0144,26.9599,26.969,157500.0
2013-06-05 14:00:00,29.66,29.75,29.66,29.71,80700.0,26.969,27.0508,26.969,27.0144,80700.0
2013-06-05 14:05:00,29.72,29.77,29.7,29.75,64000.0,27.0235,27.069,27.0054,27.0508,64000.0
2013-06-05 14:10:00,29.74,29.76,29.68,29.75,56100.0,27.0417,27.0599,26.9872,27.0508,56100.0
2013-06-05 14:15:00,29.74,29.75,29.72,29.75,29800.0,27.0417,27.0508,27.0235,27.0508,29800.0
2013-06-05 14:20:00,29.75,29.75,29.61,29.61,251000.0,27.0508,27.0508,26.9235,26.9235,251000.0
2013-06-05 14:25:00,29.61,29.66,29.57,29.58,103600.0,26.9235,26.969,26.8871,26.8962,103600.0
2013-06-05 14:30:00,29.59,29.6,29.52,29.59,104000.0,26.9053,26.9144,26.8417,26.9053,104000.0
2013-06-05 14:35:00,29.59,29.71,29.59,29.69,83900.0,26.9053,27.0144,26.9053,26.9963,83900.0
2013-06-05 14:40:00,29.69,29.74,29.67,29.74,43600.0,26.9963,27.0417,26.9781,27.0417,43600.0
2013-06-05 14:45:00,29.73,29.78,29.72,29.76,130800.0,27.0326,27.0781,27.0235,27.0599,130800.0
2013-06-05 14:50:00,29.77,29.81,29.68,29.68,131100.0,27.069,27.1054,26.9872,26.9872,131100.0
2013-06-05 14:55:00,29.69,29.76,29.68,29.73,67100.0,26.9963,27.0599,26.9872,27.0326,67100.0
2013-06-05 15:00:00,29.72,29.74,29.66,29.66,179300.0,27.0235,27.0417,26.969,26.969,179300.0
2013-06-05 15:05:00,29.66,29.68,29.62,29.62,91700.0,26.969,26.9872,26.9326,26.9326,91700.0
2013-06-05 15:10:00,29.61,29.7,29.59,29.69,270400.0,26.9235,27.0054,26.9053,26.9963,270400.0
2013-06-05 15:15:00,29.69,29.73,29.66,29.67,112900.0,26.9963,27.0326,26.969,26.9781,112900.0
2013-06-05 15:20:00,29.67,29.69,29.61,29.68,135300.0,26.9781,26.9963,26.9235,26.9872,135300.0
2013-06-05 15:25:00,29.68,29.72,29.66,29.7,112200.0,26.9872,27.0235,26.969,27.0054,112200.0
2013-06-05 15:30:00,29.7,29.72,29.63,29.67,174800.0,27.0054,27.0235,26.9417,26.9781,174800.0
2013-06-05 15:35:00,29.67,29.75,29.67,29.72,157400.0,26.9781,27.0508,26.9781,27.0235,157400.0
2013-06-05 15:40:00,29.71,29.72,29.67,29.69,152200.0,27.0144,27.0235,26.9781,26.9963,152200.0
2013-06-05 15:45:00,29.69,29.71,29.66,29.67,201100.0,26.9963,27.0144,26.969,26.9781,201100.0
2013-06-05 15:50:00,29.67,29.68,29.59,29.6,265200.0,26.9781,26.9872,26.9053,26.9144,265200.0
2013-06-05 15:55:00,29.61,29.64,29.58,29.58,428400.0,26.9235,26.9508,26.8962,26.8962,428400.0
2013-06-06 09:30:00,29.46,29.59,29.36,29.59,359600.0,26.7871,26.9053,26.6962,26.9053,359600.0
2013-06-06 09:35:00,29.59,29.84,29.57,29.82,207200.0,26.9053,27.1327,26.8871,27.1145,207200.0
2013-06-06 09:40:00,29.82,29.86,29.76,29.81,109100.0,27.1145,27.1508,27.0599,27.1054,109100.0
2013-06-06 09:45:00,29.81,29.81,29.76,29.77,126600.0,27.1054,27.1054,27.0599,27.069,126600.0
2013-06-06 09:50:00,29.76,29.76,29.66,29.67,152300.0,27.0599,27.0599,26.969,26.9781,152300.0
2013-06-06 09:55:00,29.66,29.85,29.62,29.85,137200.0,26.969,27.1417,26.9326,27.1417,137200.0
2013-06-06 10:00:00,29.86,29.88,29.71,29.72,439200.0,27.1508,27.169,27.0144,27.0235,439200.0
2013-06-06 10:05:00,29.72,29.78,29.68,29.71,123100.0,27.0235,27.0781,26.9872,27.0144,123100.0
2013-06-06 10:10:00,29.7,29.7,29.61,29.61,192400.0,27.0054,27.0054,26.9235,26.9235,192400.0
2013-06-06 10:15:00,29.62,29.69,29.61,29.66,186400.0,26.9326,26.9963,26.9235,26.969,186400.0
2013-06-06 10:20:00,29.67,29.76,29.67,29.69,114000.0,26.9781,27.0599,26.9781,26.9963,114000.0
2013-06-06 10:25:00,29.69,29.74,29.63,29.73,89600.0,26.9963,27.0417,26.9417,27.0326,89600.0
2013-06-06 10:30:00,29.73,29.77,29.7,29.72,129100.0,27.0326,27.069,27.0054,27.0235,129100.0
2013-06-06 10:35:00,29.72,29.74,29.68,29.68,61000.0,27.0235,27.0417,26.9872,26.9872,61000.0
2013-06-06 10:40:00,29.68,29.8,29.65,29.8,67000.0,26.9872,27.0963,26.9599,27.0963,67000.0
2013-06-06 10:45:00,29.8,29.82,29.78,29.78,210400.0,27.0963,27.1145,27.0781,27.0781,210400.0
2013-06-06 10:50:00,29.78,29.78,29.69,29.74,62400.0,27.0781,27.0781,26.9963,27.0417,62400.0
2013-06-06 10:55:00,29.75,29.88,29.75,29.88,105600.0,27.0508,27.169,27.0508,27.169,105600.0
2013-06-06 11:00:00,29.88,29.89,29.76,29.78,297900.0,27.169,27.1781,27.0599,27.0781,297900.0
2013-06-06 11:05:00,29.78,29.8,29.74,29.79,98600.0,27.0781,27.0963,27.0417,27.0872,98600.0
2013-06-06 11:10:00,29.79,29.83,29.79,29.81,65500.0,27.0872,27.1236,27.0872,27.1054,65500.0
2013-06-06 11:15:00,29.82,29.85,29.79,29.84,73400.0,27.1145,27.1417,27.0872,27.1327,73400.0
2013-06-06 11:20:00,29.83,29.85,29.78,29.8,45700.0,27.1236,27.1417,27.0781,27.0963,45700.0
2013-06-06 11:25:00,29.81,29.85,29.8,29.82,29400.0,27.1054,27.1417,27.0963,27.1145,29400.0
2013-06-06 11:30:00,29.83,29.83,29.79,29.81,25900.0,27.1236,27.1236,27.0872,27.1054,25900.0
2013-06-06 11:35:00,29.82,29.83,29.8,29.83,33100.0,27.1145,27.1236,27.0963,27.1236,33100.0
2013-06-06 11:40:00,29.84,29.86,29.83,29.83,37200.0,27.1327,27.1508,27.1236,27.1236,37200.0
2013-06-06 11:45:00,29.83,29.83,29.78,29.79,47900.0,27.1236,27.1236,27.0781,27.0872,47900.0
2013-06-06 11:50:00,29.79,29.81,29.76,29.77,61300.0,27.0872,27.1054,27.0599,27.069,61300.0
2013-06-06 11:55:00,29.77,29.77,29.68,29.71,78600.0,27.069,27.069,26.9872,27.0144,78600.0
2013-06-06 12:00:00,29.71,29.72,29.67,29.67,47300.0,27.0144,27.0235,26.9781,26.9781,47300.0
2013-06-06 12:05:00,29.67,29.72,29.64,29.64,122300.0,26.9781,27.0235,26.9508,26.9508,122300.0
2013-06-06 12:10:00,29.65,29.7,29.64,29.69,51500.0,26.9599,27.0054,26.9508,26.9963,51500.0
2013-06-06 12:15:00,29.69,29.71,29.67,29.69,31300.0,26.9963,27.0144,26.9781,26.9963,31300.0
2013-06-06 12:20:00,29.68,29.68,29.61,29.61,83500.0,26.9872,26.9872,26.9235,26.9235,83500.0
2013-06-06 12:25:00,29.61,29.61,29.53,29.6,82700.0,26.9235,26.9235,26.8508,26.9144,82700.0
2013-06-06 12:30:00,29.61,29.68,29.6,29.68,46400.0,26.9235,26.9872,26.9144,26.9872,46400.0
2013-06-06 12:35:00,29.68,29.7,29.67,29.68,25800.0,26.9872,27.0054,26.9781,26.9872,25800.0
2013-06-06 12:40:00,29.68,29.78,29.66,29.78,77200.0,26.9872,27.0781,26.969,27.0781,77200.0
2013-06-06 12:45:00,29.78,29.78,29.7,29.76,69400.0,27.0781,27.0781,27.0054,27.0599,69400.0
2013-06-06 12:50:00,29.76,29.76,29.7,29.75,39600.0,27.0599,27.0599,27.0054,27.0508,39600.0
2013-06-06 12:55:00,29.75,29.79,29.74,29.76,46700.0,27.0508,27.0872,27.0417,27.0599,46700.0
2013-06-06 13:00:00,29.77,29.81,29.76,29.81,38800.0,27.069,27.1054,27.0599,27.1054,38800.0
2013-06-06 13:05:00,29.81,29.93,29.81,29.91,148000.0,27.1054,27.2145,27.1054,27.1963,148000.0
2013-06-06 13:10:00,29.92,30.02,29.92,30.0,132200.0,27.2054,27.2963,27.2054,27.2781,132200.0
2013-06-06 13:15:00,30.01,30.04,29.96,29.96,118000.0,27.2872,27.3145,27.2418,27.2418,118000.0
2013-06-06 13:20:00,29.96,29.97,29.87,29.88,77600.0,27.2418,27.2509,27.1599,27.169,77600.0
2013-06-06 13:25:00,29.88,29.89,29.83,29.86,91300.0,27.169,27.1781,27.1236,27.1508,91300.0
2013-06-06 13:30:00,29.86,29.96,29.86,29.96,91400.0,27.1508,27.2418,27.1508,27.2418,91400.0
2013-06-06 13:35:00,29.97,30.01,29.95,29.96,61400.0,27.2509,27.2872,27.2327,27.2418,61400.0
2013-06-06 13:40:00,29.95,29.97,29.91,29.97,36900.0,27.2327,27.2509,27.1963,27.2509,36900.0
2013-06-06 13:45:00,29.97,30.07,29.96,30.07,145800.0,27.2509,27.3418,27.2418,27.3418,145800.0
2013-06-06 13:50:00,30.07,30.08,30.0,30.0,89000.0,27.3418,27.3509,27.2781,27.2781,89000.0
2013-06-06 13:55:00,29.99,30.01,29.93,29.98,70300.0,27.269,27.2872,27.2145,27.26,70300.0
2013-06-06 14:00:00,29.99,29.99,29.9,29.91,43900.0,27.269,27.269,27.1872,27.1963,43900.0
2013-06-06 14:05:00,29.92,30.0,29.91,29.94,35800.0,27.2054,27.2781,27.1963,27.2236,35800.0
2013-06-06 14:10:00,29.95,30.02,29.94,29.97,78800.0,27.2327,27.2963,27.2236,27.2509,78800.0
2013-06-06 14:15:00,29.98,30.02,29.96,30.01,52600.0,27.26,27.2963,27.2418,27.2872,52600.0
2013-06-06 14:20:00,30.02,30.07,30.01,30.07,58100.0,27.2963,27.3418,27.2872,27.3418,58100.0
2013-06-06 14:25:00,30.06,30.14,30.06,30.14,157800.0,27.3327,27.4054,27.3327,27.4054,157800.0
2013-06-06 14:30:00,30.14,30.15,30.05,30.05,128400.0,27.4054,27.4145,27.3236,27.3236,128400.0
2013-06-06 14:35:00,30.06,30.1,30.05,30.05,69100.0,27.3327,27.3691,27.3236,27.3236,69100.0
2013-06-06 14:40:00,30.06,30.12,30.06,30.11,40900.0,27.3327,27.3872,27.3327,27.3782,40900.0
2013-06-06 14:45:00,30.11,30.17,30.09,30.16,93800.0,27.3782,27.4327,27.36,27.4236,93800.0
2013-06-06 14:50:00,30.15,30.18,30.12,30.12,181800.0,27.4145,27.4418,27.3872,27.3872,181800.0
2013-06-06 14:55:00,30.11,30.14,30.1,30.1,58900.0,27.3782,27.4054,27.3691,27.3691,58900.0
2013-06-06 15:00:00,30.11,30.14,30.09,30.11,48700.0,27.3782,27.4054,27.36,27.3782,48700.0
2013-06-06 15:05:00,30.11,30.13,30.08,30.09,96900.0,27.3782,27.3963,27.3509,27.36,96900.0
2013-06-06 15:10:00,30.09,30.13,30.07,30.09,97300.0,27.36,27.3963,27.3418,27.36,97300.0
2013-06-06 15:15:00,30.09,30.13,30.07,30.11,60000.0,27.36,27.3963,27.3418,27.3782,60000.0
2013-06-06 15:20:00,30.1,30.13,30.08,30.13,71300.0,27.3691,27.3963,27.3509,27.3963,71300.0
2013-06-06 15:25:00,30.13,30.16,30.1,30.14,135400.0,27.3963,27.4236,27.3691,27.4054,135400.0
2013-06-06 15:30:00,30.15,30.21,30.14,30.2,233500.0,27.4145,27.4691,27.4054,27.46,233500.0
2013-06-06 15:35:00,30.19,30.24,30.19,30.21,154500.0,27.4509,27.4964,27.4509,27.4691,154500.0
2013-06-06 15:40:00,30.2,30.22,30.18,30.21,86000.0,27.46,27.4782,27.4418,27.4691,86000.0
2013-06-06 15:45:00,30.21,30.21,30.17,30.18,230600.0,27.4691,27.4691,27.4327,27.4418,230600.0
2013-06-06 15:50:00,30.19,30.23,30.19,30.2,391200.0,27.4509,27.4873,27.4509,27.46,391200.0
2013-06-06 15:55:00,30.2,30.25,30.19,30.24,982800.0,27.46,27.5055,27.4509,27.4964,982800.0
2013-06-07 09:30:00,30.4,30.43,30.36,30.41,217600.0,27.6418,27.6691,27.6055,27.6509,217600.0
2013-06-07 09:35:00,30.41,30.46,30.36,30.39,354700.0,27.6509,27.6964,27.6055,27.6328,354700.0
2013-06-07 09:40:00,30.39,30.39,30.13,30.14,175200.0,27.6328,27.6328,27.3963,27.4054,175200.0
2013-06-07 09:45:00,30.15,30.35,30.14,30.3,251100.0,27.4145,27.5964,27.4054,27.5509,251100.0
2013-06-07 09:50:00,30.31,30.41,30.29,30.41,81000.0,27.56,27.6509,27.5418,27.6509,81000.0
2013-06-07 09:55:00,30.41,30.44,30.38,30.43,144700.0,27.6509,27.6782,27.6237,27.6691,144700.0
2013-06-07 10:00:00,30.43,30.48,30.41,30.47,74300.0,27.6691,27.7146,27.6509,27.7055,74300.0
2013-06-07 10:05:00,30.47,30.62,30.45,30.61,65300.0,27.7055,27.8419,27.6873,27.8328,65300.0
2013-06-07 10:10:00,30.61,30.67,30.6,30.63,128100.0,27.8328,27.8873,27.8237,27.851,128100.0
2013-06-07 10:15:00,30.63,30.7,30.54,30.58,125000.0,27.851,27.9146,27.7691,27.8055,125000.0
2013-06-07 10:20:00,30.58,30.63,30.58,30.61,78000.0,27.8055,27.851,27.8055,27.8328,78000.0
2013-06-07 10:25:00,30.6,30.69,30.6,30.68,51300.0,27.8237,27.9055,27.8237,27.8964,51300.0
2013-06-07 10:30:00,30.68,30.7,30.64,30.64,120800.0,27.8964,27.9146,27.8601,27.8601,120800.0
2013-06-07 10:35:00,30.63,30.67,30.62,30.67,81600.0,27.851,27.8873,27.8419,27.8873,81600.0
2013-06-07 10:40:00,30.68,30.73,30.67,30.72,33800.0,27.8964,27.9419,27.8873,27.9328,33800.0
2013-06-07 10:45:00,30.72,30.72,30.66,30.7,39600.0,27.9328,27.9328,27.8783,27.9146,39600.0
2013-06-07 10:50:00,30.69,30.7,30.56,30.58,69000.0,27.9055,27.9146,27.7873,27.8055,69000.0
2013-06-07 10:55:00,30.57,30.59,30.56,30.56,33900.0,27.7964,27.8146,27.7873,27.7873,33900.0
2013-06-07 11:00:00,30.57,30.59,30.55,30.57,25200.0,27.7964,27.8146,27.7782,27.7964,25200.0
2013-06-07 11:05:00,30.57,30.59,30.55,30.57,26700.0,27.7964,27.8146,27.7782,27.7964,26700.0
2013-06-07 11:10:00,30.58,30.61,30.57,30.6,25700.0,27.8055,27.8328,27.7964,27.8237,25700.0
2013-06-07 11:15:00,30.6,30.65,30.59,30.6,57000.0,27.8237,27.8692,27.8146,27.8237,57000.0
2013-06-07 11:20:00,30.61,30.62,30.59,30.59,43700.0,27.8328,27.8419,27.8146,27.8146,43700.0
2013-06-07 11:25:00,30.59,30.63,30.59,30.61,22900.0,27.8146,27.851,27.8146,27.8328,22900.0
2013-06-07 11:30:00,30.6,30.64,30.59,30.59,33300.0,27.8237,27.8601,27.8146,27.8146,33300.0
2013-06-07 11:35:00,30.59,30.6,30.56,30.56,76100.0,27.8146,27.8237,27.7873,27.7873,76100.0
2013-06-07 11:40:00,30.57,30.62,30.56,30.62,176400.0,27.7964,27.8419,27.7873,27.8419,176400.0
2013-06-07 11:45:00,30.63,30.63,30.57,30.6,55200.0,27.851,27.851,27.7964,27.8237,55200.0
2013-06-07 11:50:00,30.6,30.63,30.6,30.63,41400.0,27.8237,27.851,27.8237,27.851,41400.0
2013-06-07 11:55:00,30.63,30.65,30.62,30.63,39100.0,27.851,27.8692,27.8419,27.851,39100.0
2013-06-07 12:00:00,30.62,30.63,30.54,30.56,249800.0,27.8419,27.851,27.7691,27.7873,249800.0
2013-06-07 12:05:00,30.56,30.57,30.51,30.51,65700.0,27.7873,27.7964,27.7419,27.7419,65700.0
2013-06-07 12:10:00,30.51,30.56,30.51,30.55,44900.0,27.7419,27.7873,27.7419,27.7782,44900.0
2013-06-07 12:15:00,30.55,30.57,30.54,30.56,45700.0,27.7782,27.7964,27.7691,27.7873,45700.0
2013-06-07 12:20:00,30.56,30.58,30.55,30.58,26300.0,27.7873,27.8055,27.7782,27.8055,26300.0
2013-06-07 12:25:00,30.57,30.57,30.53,30.56,45500.0,27.7964,27.7964,27.76,27.7873,45500.0
2013-06-07 12:30:00,30.56,30.57,30.55,30.55,26600.0,27.7873,27.7964,27.7782,27.7782,26600.0
2013-06-07 12:35:00,30.55,30.55,30.51,30.51,33400.0,27.7782,27.7782,27.7419,27.7419,33400.0
2013-06-07 12:40:00,30.51,30.51,30.42,30.43,39200.0,27.7419,27.7419,27.66,27.6691,39200.0
2013-06-07 12:45:00,30.43,30.43,30.4,30.42,27300.0,27.6691,27.6691,27.6418,27.66,27300.0
2013-06-07 12:50:00,30.43,30.52,30.42,30.5,47800.0,27.6691,27.751,27.66,27.7328,47800.0
2013-06-07 12:55:00,30.49,30.5,30.48,30.49,48400.0,27.7237,27.7328,27.7146,27.7237,48400.0
2013-06-07 13:00:00,30.48,30.54,30.48,30.54,30500.0,27.7146,27.7691,27.7146,27.7691,30500.0
2013-06-07 13:05:00,30.55,30.56,30.54,30.54,12800.0,27.7782,27.7873,27.7691,27.7691,12800.0
2013-06-07 13:10:00,30.55,30.55,30.53,30.54,8700.0,27.7782,27.7782,27.76,27.7691,8700.0
2013-06-07 13:15:00,30.54,30.54,30.52,30.52,19600.0,27.7691,27.7691,27.751,27.751,19600.0
2013-06-07 13:20:00,30.51,30.51,30.48,30.48,25200.0,27.7419,27.7419,27.7146,27.7146,25200.0
2013-06-07 13:25:00,30.47,30.47,30.43,30.45,98900.0,27.7055,27.7055,27.6691,27.6873,98900.0
2013-06-07 13:30:00,30.45,30.48,30.44,30.47,38200.0,27.6873,27.7146,27.6782,27.7055,38200.0
2013-06-07 13:35:00,30.48,30.49,30.47,30.49,45800.0,27.7146,27.7237,27.7055,27.7237,45800.0
2013-06-07 13:40:00,30.49,30.49,30.4,30.4,37300.0,27.7237,27.7237,27.6418,27.6418,37300.0
2013-06-07 13:45:00,30.41,30.41,30.38,30.39,29500.0,27.6509,27.6509,27.6237,27.6328,29500.0
2013-06-07 13:50:00,30.4,30.43,30.4,30.42,134000.0,27.6418,27.6691,27.6418,27.66,134000.0
2013-06-07 13:55:00,30.42,30.42,30.31,30.31,101000.0,27.66,27.66,27.56,27.56,101000.0
2013-06-07 14:00:00,30.3,30.35,30.29,30.32,188400.0,27.5509,27.5964,27.5418,27.5691,188400.0
2013-06-07 14:05:00,30.33,30.33,30.3,30.32,36300.0,27.5782,27.5782,27.5509,27.5691,36300.0
2013-06-07 14:10:00,30.32,30.32,30.28,30.29,14200.0,27.5691,27.5691,27.5327,27.5418,14200.0
2013-06-07 14:15:00,30.3,30.33,30.3,30.32,28400.0,27.5509,27.5782,27.5509,27.5691,28400.0
2013-06-07 14:20:00,30.31,30.31,30.18,30.18,134800.0,27.56,27.56,27.4418,27.4418,134800.0
2013-06-07 14:25:00,30.18,30.22,30.09,30.21,126100.0,27.4418,27.4782,27.36,27.4691,126100.0
2013-06-07 14:30:00,30.22,30.27,30.18,30.27,45800.0,27.4782,27.5236,27.4418,27.5236,45800.0
2013-06-07 14:35:00,30.27,30.33,30.27,30.32,29800.0,27.5236,27.5782,27.5236,27.5691,29800.0
2013-06-07 14:40:00,30.33,30.34,30.28,30.33,25400.0,27.5782,27.5873,27.5327,27.5782,25400.0
2013-06-07 14:45:00,30.32,30.35,30.27,30.35,58000.0,27.5691,27.5964,27.5236,27.5964,58000.0
2013-06-07 14:50:00,30.35,30.38,30.35,30.37,32100.0,27.5964,27.6237,27.5964,27.6146,32100.0
2013-06-07 14:55:00,30.38,30.4,30.36,30.39,20700.0,27.6237,27.6418,27.6055,27.6328,20700.0
2013-06-07 15:00:00,30.39,30.4,30.36,30.37,19900.0,27.6328,27.6418,27.6055,27.6146,19900.0
2013-06-07 15:05:00,30.38,30.38,30.32,30.33,39000.0,27.6237,27.6237,27.5691,27.5782,39000.0
2013-06-07 15:10:00,30.33,30.39,30.32,30.34,131600.0,27.5782,27.6328,27.5691,27.5873,131600.0
2013-06-07 15:15:00,30.35,30.41,30.35,30.39,57100.0,27.5964,27.6509,27.5964,27.6328,57100.0
2013-06-07 15:20:00,30.4,30.4,30.35,30.36,54600.0,27.6418,27.6418,27.5964,27.6055,54600.0
2013-06-07 15:25:00,30.37,30.38,30.35,30.36,35900.0,27.6146,27.6237,27.5964,27.6055,35900.0
2013-06-07 15:30:00,30.36,30.42,30.36,30.4,42500.0,27.6055,27.66,27.6055,27.6418,42500.0
2013-06-07 15:35:00,30.41,30.41,30.37,30.39,39900.0,27.6509,27.6509,27.6146,27.6328,39900.0
2013-06-07 15:40:00,30.39,30.42,30.38,30.42,41500.0,27.6328,27.66,27.6237,27.66,41500.0
2013-06-07 15:45:00,30.42,30.47,30.42,30.46,127900.0,27.66,27.7055,27.66,27.6964,127900.0
2013-06-07 15:50:00,30.46,30.49,30.44,30.49,145100.0,27.6964,27.7237,27.6782,27.7237,145100.0
2013-06-07 15:55:00,30.49,30.53,30.47,30.49,465000.0,27.7237,27.76,27.7055,27.7237,465000.0
2013-06-10 09:30:00,30.61,30.63,30.39,30.4,184900.0,27.8328,27.851,27.6328,27.6418,184900.0
2013-06-10 09:35:00,30.39,30.39,30.23,30.23,254600.0,27.6328,27.6328,27.4873,27.4873,254600.0
2013-06-10 09:40:00,30.21,30.23,30.11,30.11,135700.0,27.4691,27.4873,27.3782,27.3782,135700.0
2013-06-10 09:45:00,30.13,30.2,30.06,30.15,183600.0,27.3963,27.46,27.3327,27.4145,183600.0
2013-06-10 09:50:00,30.16,30.23,30.13,30.19,87200.0,27.4236,27.4873,27.3963,27.4509,87200.0
2013-06-10 09:55:00,30.21,30.22,30.15,30.19,76900.0,27.4691,27.4782,27.4145,27.4509,76900.0
2013-06-10 10:00:00,30.19,30.19,30.04,30.05,221600.0,27.4509,27.4509,27.3145,27.3236,221600.0
2013-06-10 10:05:00,30.05,30.06,29.94,29.95,365300.0,27.3236,27.3327,27.2236,27.2327,365300.0
2013-06-10 10:10:00,29.95,29.98,29.92,29.96,278300.0,27.2327,27.26,27.2054,27.2418,278300.0
2013-06-10 10:15:00,29.96,30.01,29.95,30.0,198500.0,27.2418,27.2872,27.2327,27.2781,198500.0
2013-06-10 10:20:00,30.0,30.05,29.99,30.05,271900.0,27.2781,27.3236,27.269,27.3236,271900.0
2013-06-10 10:25:00,30.05,30.09,30.02,30.09,146600.0,27.3236,27.36,27.2963,27.36,146600.0
2013-06-10 10:30:00,30.1,30.14,30.09,30.14,110400.0,27.3691,27.4054,27.36,27.4054,110400.0
2013-06-10 10:35:00,30.13,30.21,30.13,30.19,56800.0,27.3963,27.4691,27.3963,27.4509,56800.0
2013-06-10 10:40:00,30.2,30.24,30.2,30.21,37800.0,27.46,27.4964,27.46,27.4691,37800.0
2013-06-10 10:45:00,30.21,30.21,30.12,30.12,79600.0,27.4691,27.4691,27.3872,27.3872,79600.0
2013-06-10 10:50:00,30.12,30.14,30.1,30.14,180400.0,27.3872,27.4054,27.3691,27.4054,180400.0
2013-06-10 10:55:00,30.14,30.14,30.09,30.12,90500.0,27.4054,27.4054,27.36,27.3872,90500.0
2013-06-10 11:00:00,30.12,30.17,30.12,30.15,47400.0,27.3872,27.4327,27.3872,27.4145,47400.0
2013-06-10 11:05:00,30.16,30.23,30.16,30.19,70500.0,27.4236,27.4873,27.4236,27.4509,70500.0
2013-06-10 11:10:00,30.2,30.26,30.18,30.25,43900.0,27.46,27.5145,27.4418,27.5055,43900.0
2013-06-10 11:15:00,30.26,30.26,30.22,30.23,27400.0,27.5145,27.5145,27.4782,27.4873,27400.0
2013-06-10 11:20:00,30.22,30.26,30.22,30.25,89200.0,27.4782,27.5145,27.4782,27.5055,89200.0
2013-06-10 11:25:00,30.25,30.27,30.2,30.22,129900.0,27.5055,27.5236,27.46,27.4782,129900.0
2013-06-10 11:30:00,30.23,30.26,30.22,30.26,46200.0,27.4873,27.5145,27.4782,27.5145,46200.0
2013-06-10 11:35:00,30.26,30.28,30.25,30.26,36100.0,27.5145,27.5327,27.5055,27.5145,36100.0
2013-06-10 11:40:00,30.26,30.3,30.24,30.3,55700.0,27.5145,27.5509,27.4964,27.5509,55700.0
2013-06-10 11:45:00,30.3,30.34,30.3,30.32,42900.0,27.5509,27.5873,27.5509,27.5691,42900.0
2013-06-10 11:50:00,30.32,30.33,30.24,30.29,64700.0,27.5691,27.5782,27.4964,27.5418,64700.0
2013-06-10 11:55:00,30.28,30.3,30.25,30.27,36600.0,27.5327,27.5509,27.5055,27.5236,36600.0
2013-06-10 12:00:00,30.28,30.33,30.28,30.33,21200.0,27.5327,27.5782,27.5327,27.5782,21200.0
2013-06-10 12:05:00,30.34,30.36,30.28,30.28,55400.0,27.5873,27.6055,27.5327,27.5327,55400.0
2013-06-10 12:10:00,30.29,30.32,30.28,30.32,84800.0,27.5418,27.5691,27.5327,27.5691,84800.0
2013-06-10 12:15:00,30.32,30.32,30.28,30.28,84100.0,27.5691,27.5691,27.5327,27.5327,84100.0
2013-06-10 12:20:00,30.29,30.37,30.28,30.33,66800.0,27.5418,27.6146,27.5327,27.5782,66800.0
2013-06-10 12:25:00,30.33,30.34,30.3,30.3,21700.0,27.5782,27.5873,27.5509,27.5509,21700.0
2013-06-10 12:30:00,30.31,30.34,30.3,30.31,32700.0,27.56,27.5873,27.5509,27.56,32700.0
2013-06-10 12:35:00,30.3,30.31,30.27,30.27,24500.0,27.5509,27.56,27.5236,27.5236,24500.0
2013-06-10 12:40:00,30.27,30.27,30.21,30.23,195300.0,27.5236,27.5236,27.4691,27.4873,195300.0
2013-06-10 12:45:00,30.23,30.26,30.19,30.22,320700.0,27.4873,27.5145,27.4509,27.4782,320700.0
2013-06-10 12:50:00,30.23,30.23,30.17,30.22,28800.0,27.4873,27.4873,27.4327,27.4782,28800.0
2013-06-10 12:55:00,30.23,30.27,30.23,30.25,18800.0,27.4873,27.5236,27.4873,27.5055,18800.0
2013-06-10 13:00:00,30.25,30.29,30.24,30.29,37000.0,27.5055,27.5418,27.4964,27.5418,37000.0
2013-06-10 13:05:00,30.29,30.32,30.28,30.32,15700.0,27.5418,27.5691,27.5327,27.5691,15700.0
2013-06-10 13:10:00,30.32,30.32,30.23,30.24,156900.0,27.5691,27.5691,27.4873,27.4964,156900.0
2013-06-10 13:15:00,30.23,30.29,30.23,30.27,34500.0,27.4873,27.5418,27.4873,27.5236,34500.0
2013-06-10 13:20:00,30.28,30.29,30.27,30.28,17900.0,27.5327,27.5418,27.5236,27.5327,17900.0
2013-06-10 13:25:00,30.28,30.3,30.27,30.3,29300.0,27.5327,27.5509,27.5236,27.5509,29300.0
2013-06-10 13:30:00,30.3,30.31,30.25,30.28,56200.0,27.5509,27.56,27.5055,27.5327,56200.0
2013-06-10 13:35:00,30.27,30.31,30.25,30.31,28900.0,27.5236,27.56,27.5055,27.56,28900.0
2013-06-10 13:40:00,30.32,30.34,30.3,30.32,28900.0,27.5691,27.5873,27.5509,27.5691,28900.0
2013-06-10 13:45:00,30.31,30.32,30.28,30.29,69500.0,27.56,27.5691,27.5327,27.5418,69500.0
2013-06-10 13:50:00,30.28,30.28,30.25,30.28,49500.0,27.5327,27.5327,27.5055,27.5327,49500.0
2013-06-10 13:55:00,30.28,30.31,30.28,30.29,39900.0,27.5327,27.56,27.5327,27.5418,39900.0
2013-06-10 14:00:00,30.29,30.31,30.28,30.28,27100.0,27.5418,27.56,27.5327,27.5327,27100.0
2013-06-10 14:05:00,30.28,30.31,30.27,30.28,37000.0,27.5327,27.56,27.5236,27.5327,37000.0
2013-06-10 14:10:00,30.27,30.29,30.22,30.29,132100.0,27.5236,27.5418,27.4782,27.5418,132100.0
2013-06-10 14:15:00,30.28,30.28,30.25,30.26,68400.0,27.5327,27.5327,27.5055,27.5145,68400.0
2013-06-10 14:20:00,30.26,30.27,30.24,30.25,23100.0,27.5145,27.5236,27.4964,27.5055,23100.0
2013-06-10 14:25:00,30.25,30.29,30.25,30.28,52000.0,27.5055,27.5418,27.5055,27.5327,52000.0
2013-06-10 14:30:00,30.28,30.31,30.27,30.29,37300.0,27.5327,27.56,27.5236,27.5418,37300.0
2013-06-10 14:35:00,30.3,30.31,30.29,30.3,11100.0,27.5509,27.56,27.5418,27.5509,11100.0
2013-06-10 14:40:00,30.3,30.3,30.23,30.24,134600.0,27.5509,27.5509,27.4873,27.4964,134600.0
2013-06-10 14:45:00,30.25,30.33,30.25,30.33,19500.0,27.5055,27.5782,27.5055,27.5782,19500.0
2013-06-10 14:50:00,30.33,30.34,30.31,30.34,65300.0,27.5782,27.5873,27.56,27.5873,65300.0
2013-06-10 14:55:00,30.33,30.34,30.32,30.34,23000.0,27.5782,27.5873,27.5691,27.5873,23000.0
2013-06-10 15:00:00,30.34,30.34,30.31,30.33,25500.0,27.5873,27.5873,27.56,27.5782,25500.0
2013-06-10 15:05:00,30.33,30.36,30.3,30.35,100200.0,27.5782,27.6055,27.5509,27.5964,100200.0
2013-06-10 15:10:00,30.35,30.35,30.31,30.31,20000.0,27.5964,27.5964,27.56,27.56,20000.0
2013-06-10 15:15:00,30.31,30.31,30.26,30.28,53400.0,27.56,27.56,27.5145,27.5327,53400.0
2013-06-10 15:20:00,30.28,30.29,30.26,30.27,44400.0,27.5327,27.5418,27.5145,27.5236,44400.0
2013-06-10 15:25:00,30.27,30.27,30.24,30.26,47300.0,27.5236,27.5236,27.4964,27.5145,47300.0
2013-06-10 15:30:00,30.26,30.29,30.25,30.29,62300.0,27.5145,27.5418,27.5055,27.5418,62300.0
2013-06-10 15:35:00,30.29,30.3,30.28,30.29,51300.0,27.5418,27.5509,27.5327,27.5418,51300.0
2013-06-10 15:40:00,30.28,30.29,30.27,30.27,75200.0,27.5327,27.5418,27.5236,27.5236,75200.0
2013-06-10 15:45:00,30.28,30.29,30.23,30.23,106700.0,27.5327,27.5418,27.4873,27.4873,106700.0
2013-06-10 15:50:00,30.23,30.25,30.22,30.23,160800.0,27.4873,27.5055,27.4782,27.4873,160800.0
2013-06-10 15:55:00,30.23,30.29,30.22,30.29,239000.0,27.4873,27.5418,27.4782,27.5418,239000.0
2013-06-11 09:30:00,29.82,30.0,29.66,29.67,178000.0,27.1145,27.2781,26.969,26.9781,178000.0
2013-06-11 09:35:00,29.67,29.77,29.61,29.71,302200.0,26.9781,27.069,26.9235,27.0144,302200.0
2013-06-11 09:40:00,29.7,29.99,29.69,29.95,212400.0,27.0054,27.269,26.9963,27.2327,212400.0
2013-06-11 09:45:00,29.95,30.0,29.9,29.97,149100.0,27.2327,27.2781,27.1872,27.2509,149100.0
2013-06-11 09:50:00,29.97,30.02,29.95,30.01,144800.0,27.2509,27.2963,27.2327,27.2872,144800.0
2013-06-11 09:55:00,30.01,30.02,29.88,29.92,74900.0,27.2872,27.2963,27.169,27.2054,74900.0
2013-06-11 10:00:00,29.92,30.03,29.91,29.94,160500.0,27.2054,27.3054,27.1963,27.2236,160500.0
2013-06-11 10:05:00,29.94,29.94,29.83,29.87,142300.0,27.2236,27.2236,27.1236,27.1599,142300.0
2013-06-11 10:10:00,29.85,29.9,29.78,29.87,108400.0,27.1417,27.1872,27.0781,27.1599,108400.0
2013-06-11 10:15:00,29.87,29.92,29.83,29.9,41000.0,27.1599,27.2054,27.1236,27.1872,41000.0
2013-06-11 10:20:00,29.89,30.0,29.86,30.0,71800.0,27.1781,27.2781,27.1508,27.2781,71800.0
2013-06-11 10:25:00,30.01,30.13,30.0,30.08,121600.0,27.2872,27.3963,27.2781,27.3509,121600.0
2013-06-11 10:30:00,30.07,30.09,30.0,30.03,211100.0,27.3418,27.36,27.2781,27.3054,211100.0
2013-06-11 10:35:00,30.04,30.06,30.03,30.04,25000.0,27.3145,27.3327,27.3054,27.3145,25000.0
2013-06-11 10:40:00,30.04,30.19,30.0,30.19,321600.0,27.3145,27.4509,27.2781,27.4509,321600.0
2013-06-11 10:45:00,30.19,30.23,30.14,30.15,65700.0,27.4509,27.4873,27.4054,27.4145,65700.0
2013-06-11 10:50:00,30.15,30.16,30.05,30.07,73000.0,27.4145,27.4236,27.3236,27.3418,73000.0
2013-06-11 10:55:00,30.07,30.2,30.06,30.12,68800.0,27.3418,27.46,27.3327,27.3872,68800.0
2013-06-11 11:00:00,30.13,30.18,30.1,30.14,62500.0,27.3963,27.4418,27.3691,27.4054,62500.0
2013-06-11 11:05:00,30.14,30.15,30.02,30.07,161600.0,27.4054,27.4145,27.2963,27.3418,161600.0
2013-06-11 11:10:00,30.07,30.1,30.04,30.07,96100.0,27.3418,27.3691,27.3145,27.3418,96100.0
2013-06-11 11:15:00,30.07,30.15,30.07,30.12,52500.0,27.3418,27.4145,27.3418,27.3872,52500.0
2013-06-11 11:20:00,30.13,30.16,30.08,30.09,183200.0,27.3963,27.4236,27.3509,27.36,183200.0
2013-06-11 11:25:00,30.09,30.16,30.09,30.15,251700.0,27.36,27.4236,27.36,27.4145,251700.0
2013-06-11 11:30:00,30.16,30.21,30.14,30.15,46100.0,27.4236,27.4691,27.4054,27.4145,46100.0
2013-06-11 11:35:00,30.13,30.13,30.03,30.03,200800.0,27.3963,27.3963,27.3054,27.3054,200800.0
2013-06-11 11:40:00,30.03,30.06,30.03,30.05,51800.0,27.3054,27.3327,27.3054,27.3236,51800.0
2013-06-11 11:45:00,30.05,30.09,30.02,30.09,115500.0,27.3236,27.36,27.2963,27.36,115500.0
2013-06-11 11:50:00,30.1,30.12,30.06,30.06,27800.0,27.3691,27.3872,27.3327,27.3327,27800.0
2013-06-11 11:55:00,30.06,30.08,30.03,30.03,36600.0,27.3327,27.3509,27.3054,27.3054,36600.0
2013-06-11 12:00:00,30.04,30.07,30.04,30.07,30800.0,27.3145,27.3418,27.3145,27.3418,30800.0
2013-06-11 12:05:00,30.06,30.11,30.06,30.07,51100.0,27.3327,27.3782,27.3327,27.3418,51100.0
2013-06-11 12:10:00,30.06,30.09,30.05,30.08,22600.0,27.3327,27.36,27.3236,27.3509,22600.0
2013-06-11 12:15:00,30.07,30.07,30.01,30.03,43700.0,27.3418,27.3418,27.2872,27.3054,43700.0
2013-06-11 12:20:00,30.01,30.03,29.98,29.98,17500.0,27.2872,27.3054,27.26,27.26,17500.0
2013-06-11 12:25:00,29.99,30.02,29.98,30.0,104500.0,27.269,27.2963,27.26,27.2781,104500.0
2013-06-11 12:30:00,30.01,30.03,30.0,30.03,27500.0,27.2872,27.3054,27.2781,27.3054,27500.0
2013-06-11 12:35:00,30.03,30.06,30.02,30.06,161700.0,27.3054,27.3327,27.2963,27.3327,161700.0
2013-06-11 12:40:00,30.06,30.09,30.04,30.09,18200.0,27.3327,27.36,27.3145,27.36,18200.0
2013-06-11 12:45:00,30.09,30.1,30.06,30.08,45200.0,27.36,27.3691,27.3327,27.3509,45200.0
2013-06-11 12:50:00,30.07,30.07,30.01,30.01,40500.0,27.3418,27.3418,27.2872,27.2872,40500.0
2013-06-11 12:55:00,30.0,30.05,29.99,30.02,29400.0,27.2781,27.3236,27.269,27.2963,29400.0
2013-06-11 13:00:00,30.03,30.05,30.02,30.03,19900.0,27.3054,27.3236,27.2963,27.3054,19900.0
2013-06-11 13:05:00,30.03,30.1,30.03,30.08,203500.0,27.3054,27.3691,27.3054,27.3509,203500.0
2013-06-11 13:10:00,30.07,30.08,30.0,30.0,65400.0,27.3418,27.3509,27.2781,27.2781,65400.0
2013-06-11 13:15:00,30.01,30.01,29.96,29.96,89500.0,27.2872,27.2872,27.2418,27.2418,89500.0
2013-06-11 13:20:00,29.96,29.97,29.92,29.94,115800.0,27.2418,27.2509,27.2054,27.2236,115800.0
2013-06-11 13:25:00,29.94,29.95,29.88,29.89,83100.0,27.2236,27.2327,27.169,27.1781,83100.0
2013-06-11 13:30:00,29.89,29.89,29.84,29.85,113300.0,27.1781,27.1781,27.1327,27.1417,113300.0
2013-06-11 13:35:00,29.85,29.9,29.85,29.89,39200.0,27.1417,27.1872,27.1417,27.1781,39200.0
2013-06-11 13:40:00,29.89,29.89,29.86,29.87,13900.0,27.1781,27.1781,27.1508,27.1599,13900.0
2013-06-11 13:45:00,29.87,29.88,29.85,29.87,45800.0,27.1599,27.169,27.1417,27.1599,45800.0
2013-06-11 13:50:00,29.87,29.9,29.83,29.83,49900.0,27.1599,27.1872,27.1236,27.1236,49900.0
2013-06-11 13:55:00,29.83,29.84,29.77,29.77,37900.0,27.1236,27.1327,27.069,27.069,37900.0
2013-06-11 14:00:00,29.77,29.8,29.73,29.75,236000.0,27.069,27.0963,27.0326,27.0508,236000.0
2013-06-11 14:05:00,29.74,29.75,29.7,29.75,184300.0,27.0417,27.0508,27.0054,27.0508,184300.0
2013-06-11 14:10:00,29.75,29.82,29.71,29.8,161300.0,27.0508,27.1145,27.0144,27.0963,161300.0
2013-06-11 14:15:00,29.81,29.84,29.79,29.82,45800.0,27.1054,27.1327,27.0872,27.1145,45800.0
2013-06-11 14:20:00,29.82,29.87,29.82,29.86,40700.0,27.1145,27.1599,27.1145,27.1508,40700.0
2013-06-11 14:25:00,29.87,29.87,29.82,29.85,27700.0,27.1599,27.1599,27.1145,27.1417,27700.0
2013-06-11 14:30:00,29.86,29.87,29.84,29.87,59700.0,27.1508,27.1599,27.1327,27.1599,59700.0
2013-06-11 14:35:00,29.87,29.91,29.87,29.88,55700.0,27.1599,27.1963,27.1599,27.169,55700.0
2013-06-11 14:40:00,29.89,29.89,29.83,29.83,37600.0,27.1781,27.1781,27.1236,27.1236,37600.0
2013-06-11 14:45:00,29.82,29.84,29.78,29.8,35000.0,27.1145,27.1327,27.0781,27.0963,35000.0
2013-06-11 14:50:00,29.8,29.85,29.77,29.78,64000.0,27.0963,27.1417,27.069,27.0781,64000.0
2013-06-11 14:55:00,29.79,29.9,29.79,29.89,39100.0,27.0872,27.1872,27.0872,27.1781,39100.0
2013-06-11 15:00:00,29.9,29.93,29.87,29.88,48900.0,27.1872,27.2145,27.1599,27.169,48900.0
2013-06-11 15:05:00,29.89,29.92,29.87,29.87,50800.0,27.1781,27.2054,27.1599,27.1599,50800.0
2013-06-11 15:10:00,29.87,29.92,29.86,29.92,50100.0,27.1599,27.2054,27.1508,27.2054,50100.0
2013-06-11 15:15:00,29.93,29.94,29.89,29.9,33700.0,27.2145,27.2236,27.1781,27.1872,33700.0
2013-06-11 15:20:00,29.9,29.92,29.86,29.92,50600.0,27.1872,27.2054,27.1508,27.2054,50600.0
2013-06-11 15:25:00,29.92,29.92,29.85,29.86,87500.0,27.2054,27.2054,27.1417,27.1508,87500.0
2013-06-11 15:30:00,29.85,29.86,29.8,29.83,49200.0,27.1417,27.1508,27.0963,27.1236,49200.0
2013-06-11 15:35:00,29.83,29.87,29.81,29.82,125100.0,27.1236,27.1599,27.1054,27.1145,125100.0
2013-06-11 15:40:00,29.82,29.83,29.8,29.82,95100.0,27.1145,27.1236,27.0963,27.1145,95100.0
2013-06-11 15:45:00,29.81,29.82,29.78,29.81,209100.0,27.1054,27.1145,27.0781,27.1054,209100.0
2013-06-11 15:50:00,29.81,29.82,29.78,29.79,189100.0,27.1054,27.1145,27.0781,27.0872,189100.0
2013-06-11 15:55:00,29.79,29.8,29.76,29.8,427200.0,27.0872,27.0963,27.0599,27.0963,427200.0
2013-06-12 09:30:00,30.01,30.1,29.96,30.01,108300.0,27.2872,27.3691,27.2418,27.2872,108300.0
2013-06-12 09:35:00,30.0,30.01,29.93,29.94,154800.0,27.2781,27.2872,27.2145,27.2236,154800.0
2013-06-12 09:40:00,29.93,30.0,29.92,30.0,41200.0,27.2145,27.2781,27.2054,27.2781,41200.0
2013-06-12 09:45:00,30.0,30.01,29.94,30.0,61800.0,27.2781,27.2872,27.2236,27.2781,61800.0
2013-06-12 09:50:00,29.99,30.11,29.97,30.11,124900.0,27.269,27.3782,27.2509,27.3782,124900.0
2013-06-12 09:55:00,30.1,30.22,30.1,30.19,567600.0,27.3691,27.4782,27.3691,27.4509,567600.0
2013-06-12 10:00:00,30.18,30.18,30.04,30.06,103400.0,27.4418,27.4418,27.3145,27.3327,103400.0
2013-06-12 10:05:00,30.05,30.11,30.02,30.09,135000.0,27.3236,27.3782,27.2963,27.36,135000.0
2013-06-12 10:10:00,30.09,30.09,30.01,30.06,93300.0,27.36,27.36,27.2872,27.3327,93300.0
2013-06-12 10:15:00,30.07,30.09,30.01,30.02,115100.0,27.3418,27.36,27.2872,27.2963,115100.0
2013-06-12 10:20:00,30.03,30.1,30.02,30.08,43200.0,27.3054,27.3691,27.2963,27.3509,43200.0
2013-06-12 10:25:00,30.07,30.13,30.07,30.11,101300.0,27.3418,27.3963,27.3418,27.3782,101300.0
2013-06-12 10:30:00,30.1,30.22,30.1,30.19,226000.0,27.3691,27.4782,27.3691,27.4509,226000.0
2013-06-12 10:35:00,30.19,30.21,30.14,30.14,36100.0,27.4509,27.4691,27.4054,27.4054,36100.0
2013-06-12 10:40:00,30.14,30.15,30.08,30.12,64100.0,27.4054,27.4145,27.3509,27.3872,64100.0
2013-06-12 10:45:00,30.11,30.11,30.01,30.05,89600.0,27.3782,27.3782,27.2872,27.3236,89600.0
2013-06-12 10:50:00,30.05,30.07,29.95,29.96,207700.0,27.3236,27.3418,27.2327,27.2418,207700.0
2013-06-12 10:55:00,29.97,29.97,29.89,29.91,134500.0,27.2509,27.2509,27.1781,27.1963,134500.0
2013-06-12 11:00:00,29.91,29.97,29.89,29.96,48300.0,27.1963,27.2509,27.1781,27.2418,48300.0
2013-06-12 11:05:00,29.96,30.05,29.95,30.01,48900.0,27.2418,27.3236,27.2327,27.2872,48900.0
2013-06-12 11:10:00,30.01,30.01,29.92,29.93,46900.0,27.2872,27.2872,27.2054,27.2145,46900.0
2013-06-12 11:15:00,29.92,29.99,29.89,29.99,253400.0,27.2054,27.269,27.1781,27.269,253400.0
2013-06-12 11:20:00,30.0,30.05,29.99,30.03,83700.0,27.2781,27.3236,27.269,27.3054,83700.0
2013-06-12 11:25:00,30.03,30.03,29.95,29.95,32800.0,27.3054,27.3054,27.2327,27.2327,32800.0
2013-06-12 11:30:00,29.94,29.99,29.91,29.96,49100.0,27.2236,27.269,27.1963,27.2418,49100.0
2013-06-12 11:35:00,29.97,30.05,29.94,29.96,62600.0,27.2509,27.3236,27.2236,27.2418,62600.0
2013-06-12 11:40:00,29.96,30.03,29.94,30.01,27000.0,27.2418,27.3054,27.2236,27.2872,27000.0
2013-06-12 11:45:00,30.0,30.0,29.91,29.94,36700.0,27.2781,27.2781,27.1963,27.2236,36700.0
2013-06-12 11:50:00,29.94,29.97,29.89,29.9,25200.0,27.2236,27.2509,27.1781,27.1872,25200.0
2013-06-12 11:55:00,29.9,29.93,29.86,29.9,68600.0,27.1872,27.2145,27.1508,27.1872,68600.0
2013-06-12 12:00:00,29.9,30.0,29.89,29.99,88400.0,27.1872,27.2781,27.1781,27.269,88400.0
2013-06-12 12:05:00,29.99,30.01,29.96,29.96,40700.0,27.269,27.2872,27.2418,27.2418,40700.0
2013-06-12 12:10:00,29.95,29.95,29.87,29.88,64100.0,27.2327,27.2327,27.1599,27.169,64100.0
2013-06-12 12:15:00,29.88,29.9,29.86,29.9,73800.0,27.169,27.1872,27.1508,27.1872,73800.0
2013-06-12 12:20:00,29.9,29.92,29.87,29.92,86700.0,27.1872,27.2054,27.1599,27.2054,86700.0
2013-06-12 12:25:00,29.92,29.93,29.9,29.92,13600.0,27.2054,27.2145,27.1872,27.2054,13600.0
2013-06-12 12:30:00,29.91,29.93,29.88,29.91,31800.0,27.1963,27.2145,27.169,27.1963,31800.0
2013-06-12 12:35:00,29.9,29.93,29.87,29.89,28900.0,27.1872,27.2145,27.1599,27.1781,28900.0
2013-06-12 12:40:00,29.88,29.9,29.83,29.89,92200.0,27.169,27.1872,27.1236,27.1781,92200.0
2013-06-12 12:45:00,29.88,29.88,29.84,29.87,52500.0,27.169,27.169,27.1327,27.1599,52500.0
2013-06-12 12:50:00,29.87,29.91,29.87,29.91,23800.0,27.1599,27.1963,27.1599,27.1963,23800.0
2013-06-12 12:55:00,29.91,29.94,29.91,29.93,47800.0,27.1963,27.2236,27.1963,27.2145,47800.0
2013-06-12 13:00:00,29.94,29.94,29.9,29.93,55600.0,27.2236,27.2236,27.1872,27.2145,55600.0
2013-06-12 13:05:00,29.92,30.03,29.92,30.01,95100.0,27.2054,27.3054,27.2054,27.2872,95100.0
2013-06-12 13:10:00,30.02,30.05,30.0,30.05,54300.0,27.2963,27.3236,27.2781,27.3236,54300.0
2013-06-12 13:15:00,30.05,30.09,30.04,30.05,34700.0,27.3236,27.36,27.3145,27.3236,34700.0
2013-06-12 13:20:00,30.04,30.05,29.99,29.99,31800.0,27.3145,27.3236,27.269,27.269,31800.0
2013-06-12 13:25:00,29.99,30.07,29.99,30.07,176700.0,27.269,27.3418,27.269,27.3418,176700.0
2013-06-12 13:30:00,30.07,30.07,30.02,30.02,109900.0,27.3418,27.3418,27.2963,27.2963,109900.0
2013-06-12 13:35:00,30.02,30.02,29.98,29.98,58900.0,27.2963,27.2963,27.26,27.26,58900.0
2013-06-12 13:40:00,29.98,30.04,29.96,30.04,44500.0,27.26,27.3145,27.2418,27.3145,44500.0
2013-06-12 13:45:00,30.04,30.08,30.03,30.03,25500.0,27.3145,27.3509,27.3054,27.3054,25500.0
2013-06-12 13:50:00,30.03,30.09,30.03,30.08,14900.0,27.3054,27.36,27.3054,27.3509,14900.0
2013-06-12 13:55:00,30.08,30.1,30.07,30.08,142600.0,27.3509,27.3691,27.3418,27.3509,142600.0
2013-06-12 14:00:00,30.07,30.07,29.96,30.0,75700.0,27.3418,27.3418,27.2418,27.2781,75700.0
2013-06-12 14:05:00,30.01,30.03,29.99,30.03,53800.0,27.2872,27.3054,27.269,27.3054,53800.0
2013-06-12 14:10:00,30.02,30.03,29.92,29.93,46500.0,27.2963,27.3054,27.2054,27.2145,46500.0
2013-06-12 14:15:00,29.93,29.94,29.88,29.88,46300.0,27.2145,27.2236,27.169,27.169,46300.0
2013-06-12 14:20:00,29.89,29.95,29.89,29.93,39100.0,27.1781,27.2327,27.1781,27.2145,39100.0
2013-06-12 14:25:00,29.92,29.92,29.87,29.9,19000.0,27.2054,27.2054,27.1599,27.1872,19000.0
2013-06-12 14:30:00,29.89,29.9,29.85,29.86,28000.0,27.1781,27.1872,27.1417,27.1508,28000.0
2013-06-12 14:35:00,29.86,29.88,29.85,29.87,92600.0,27.1508,27.169,27.1417,27.1599,92600.0
2013-06-12 14:40:00,29.88,29.91,29.86,29.86,72800.0,27.169,27.1963,27.1508,27.1508,72800.0
2013-06-12 14:45:00,29.87,29.88,29.83,29.83,25300.0,27.1599,27.169,27.1236,27.1236,25300.0
2013-06-12 14:50:00,29.83,29.85,29.82,29.84,73700.0,27.1236,27.1417,27.1145,27.1327,73700.0
2013-06-12 14:55:00,29.84,29.85,29.83,29.84,35700.0,27.1327,27.1417,27.1236,27.1327,35700.0
2013-06-12 15:00:00,29.84,29.84,29.79,29.79,50700.0,27.1327,27.1327,27.0872,27.0872,50700.0
2013-06-12 15:05:00,29.79,29.84,29.79,29.82,54900.0,27.0872,27.1327,27.0872,27.1145,54900.0
2013-06-12 15:10:00,29.82,29.82,29.77,29.77,35000.0,27.1145,27.1145,27.069,27.069,35000.0
2013-06-12 15:15:00,29.78,29.78,29.72,29.72,57200.0,27.0781,27.0781,27.0235,27.0235,57200.0
2013-06-12 15:20:00,29.72,29.75,29.7,29.74,87400.0,27.0235,27.0508,27.0054,27.0417,87400.0
2013-06-12 15:25:00,29.74,29.74,29.71,29.73,412700.0,27.0417,27.0417,27.0144,27.0326,412700.0
2013-06-12 15:30:00,29.73,29.73,29.65,29.65,486000.0,27.0326,27.0326,26.9599,26.9599,486000.0
2013-06-12 15:35:00,29.66,29.68,29.61,29.65,412000.0,26.969,26.9872,26.9235,26.9599,412000.0
2013-06-12 15:40:00,29.66,29.71,29.65,29.7,270400.0,26.969,27.0144,26.9599,27.0054,270400.0
2013-06-12 15:45:00,29.7,29.76,29.7,29.74,251800.0,27.0054,27.0599,27.0054,27.0417,251800.0
2013-06-12 15:50:00,29.74,29.77,29.74,29.75,163300.0,27.0417,27.069,27.0417,27.0508,163300.0
2013-06-12 15:55:00,29.74,29.76,29.73,29.74,158500.0,27.0417,27.0599,27.0326,27.0417,158500.0
2013-06-13 09:30:00,29.6,29.83,29.6,29.76,103400.0,26.9144,27.1236,26.9144,27.0599,103400.0
2013-06-13 09:35:00,29.76,29.84,29.7,29.84,63500.0,27.0599,27.1327,27.0054,27.1327,63500.0
2013-06-13 09:40:00,29.84,29.96,29.84,29.96,73300.0,27.1327,27.2418,27.1327,27.2418,73300.0
2013-06-13 09:45:00,29.96,29.99,29.88,29.94,230300.0,27.2418,27.269,27.169,27.2236,230300.0
2013-06-13 09:50:00,29.94,29.96,29.85,29.92,114300.0,27.2236,27.2418,27.1417,27.2054,114300.0
2013-06-13 09:55:00,29.91,29.96,29.89,29.96,31200.0,27.1963,27.2418,27.1781,27.2418,31200.0
2013-06-13 10:00:00,29.96,30.03,29.92,30.02,84300.0,27.2418,27.3054,27.2054,27.2963,84300.0
2013-06-13 10:05:00,30.01,30.02,29.88,29.91,90300.0,27.2872,27.2963,27.169,27.1963,90300.0
2013-06-13 10:10:00,29.9,29.9,29.79,29.8,69300.0,27.1872,27.1872,27.0872,27.0963,69300.0
2013-06-13 10:15:00,29.8,29.95,29.79,29.95,96000.0,27.0963,27.2327,27.0872,27.2327,96000.0
2013-06-13 10:20:00,29.95,29.97,29.89,29.93,78600.0,27.2327,27.2509,27.1781,27.2145,78600.0
2013-06-13 10:25:00,29.92,30.07,29.92,30.05,75400.0,27.2054,27.3418,27.2054,27.3236,75400.0
2013-06-13 10:30:00,30.05,30.09,30.05,30.08,39700.0,27.3236,27.36,27.3236,27.3509,39700.0
2013-06-13 10:35:00,30.09,30.14,30.07,30.14,101500.0,27.36,27.4054,27.3418,27.4054,101500.0
2013-06-13 10:40:00,30.14,30.14,30.1,30.11,64400.0,27.4054,27.4054,27.3691,27.3782,64400.0
2013-06-13 10:45:00,30.11,30.18,30.11,30.15,47100.0,27.3782,27.4418,27.3782,27.4145,47100.0
2013-06-13 10:50:00,30.13,30.14,30.07,30.07,138500.0,27.3963,27.4054,27.3418,27.3418,138500.0
2013-06-13 10:55:00,30.07,30.07,30.0,30.03,28100.0,27.3418,27.3418,27.2781,27.3054,28100.0
2013-06-13 11:00:00,30.04,30.09,30.01,30.01,49400.0,27.3145,27.36,27.2872,27.2872,49400.0
2013-06-13 11:05:00,30.0,30.04,29.98,30.01,27600.0,27.2781,27.3145,27.26,27.2872,27600.0
2013-06-13 11:10:00,30.0,30.04,29.98,30.03,60300.0,27.2781,27.3145,27.26,27.3054,60300.0
2013-06-13 11:15:00,30.03,30.04,29.97,30.0,30600.0,27.3054,27.3145,27.2509,27.2781,30600.0
2013-06-13 11:20:00,30.0,30.02,29.96,29.97,127800.0,27.2781,27.2963,27.2418,27.2509,127800.0
2013-06-13 11:25:00,29.98,30.04,29.98,30.03,58200.0,27.26,27.3145,27.26,27.3054,58200.0
2013-06-13 11:30:00,30.03,30.04,30.01,30.04,27900.0,27.3054,27.3145,27.2872,27.3145,27900.0
2013-06-13 11:35:00,30.04,30.09,30.04,30.07,30800.0,27.3145,27.36,27.3145,27.3418,30800.0
2013-06-13 11:40:00,30.07,30.12,30.06,30.11,26600.0,27.3418,27.3872,27.3327,27.3782,26600.0
2013-06-13 11:45:00,30.11,30.12,30.08,30.12,24100.0,27.3782,27.3872,27.3509,27.3872,24100.0
2013-06-13 11:50:00,30.13,30.16,30.12,30.13,62300.0,27.3963,27.4236,27.3872,27.3963,62300.0
2013-06-13 11:55:00,30.13,30.19,30.13,30.19,61100.0,27.3963,27.4509,27.3963,27.4509,61100.0
2013-06-13 12:00:00,30.18,30.24,30.17,30.24,48300.0,27.4418,27.4964,27.4327,27.4964,48300.0
2013-06-13 12:05:00,30.23,30.26,30.22,30.23,55000.0,27.4873,27.5145,27.4782,27.4873,55000.0
2013-06-13 12:10:00,30.23,30.25,30.23,30.23,29300.0,27.4873,27.5055,27.4873,27.4873,29300.0
2013-06-13 12:15:00,30.23,30.25,30.22,30.24,34300.0,27.4873,27.5055,27.4782,27.4964,34300.0
2013-06-13 12:20:00,30.24,30.26,30.23,30.25,42200.0,27.4964,27.5145,27.4873,27.5055,42200.0
2013-06-13 12:25:00,30.25,30.25,30.23,30.24,24000.0,27.5055,27.5055,27.4873,27.4964,24000.0
2013-06-13 12:30:00,30.24,30.28,30.24,30.28,50900.0,27.4964,27.5327,27.4964,27.5327,50900.0
2013-06-13 12:35:00,30.29,30.32,30.28,30.28,36100.0,27.5418,27.5691,27.5327,27.5327,36100.0
2013-06-13 12:40:00,30.29,30.3,30.27,30.3,22300.0,27.5418,27.5509,27.5236,27.5509,22300.0
2013-06-13 12:45:00,30.29,30.33,30.29,30.3,34800.0,27.5418,27.5782,27.5418,27.5509,34800.0
2013-06-13 12:50:00,30.31,30.36,30.31,30.36,46900.0,27.56,27.6055,27.56,27.6055,46900.0
2013-06-13 12:55:00,30.36,30.38,30.35,30.37,67200.0,27.6055,27.6237,27.5964,27.6146,67200.0
2013-06-13 13:00:00,30.37,30.41,30.37,30.38,157500.0,27.6146,27.6509,27.6146,27.6237,157500.0
2013-06-13 13:05:00,30.38,30.39,30.36,30.37,42400.0,27.6237,27.6328,27.6055,27.6146,42400.0
2013-06-13 13:10:00,30.36,30.38,30.36,30.37,19500.0,27.6055,27.6237,27.6055,27.6146,19500.0
2013-06-13 13:15:00,30.37,30.42,30.37,30.41,25800.0,27.6146,27.66,27.6146,27.6509,25800.0
2013-06-13 13:20:00,30.4,30.4,30.38,30.39,50000.0,27.6418,27.6418,27.6237,27.6328,50000.0
2013-06-13 13:25:00,30.39,30.4,30.38,30.4,35700.0,27.6328,27.6418,27.6237,27.6418,35700.0
2013-06-13 13:30:00,30.4,30.4,30.38,30.39,40000.0,27.6418,27.6418,27.6237,27.6328,40000.0
2013-06-13 13:35:00,30.39,30.39,30.36,30.38,33100.0,27.6328,27.6328,27.6055,27.6237,33100.0
2013-06-13 13:40:00,30.38,30.4,30.37,30.4,32000.0,27.6237,27.6418,27.6146,27.6418,32000.0
2013-06-13 13:45:00,30.4,30.43,30.38,30.43,40100.0,27.6418,27.6691,27.6237,27.6691,40100.0
2013-06-13 13:50:00,30.42,30.48,30.42,30.48,32000.0,27.66,27.7146,27.66,27.7146,32000.0
2013-06-13 13:55:00,30.47,30.48,30.46,30.48,33800.0,27.7055,27.7146,27.6964,27.7146,33800.0
2013-06-13 14:00:00,30.48,30.58,30.48,30.57,48900.0,27.7146,27.8055,27.7146,27.7964,48900.0
2013-06-13 14:05:00,30.57,30.58,30.56,30.58,48400.0,27.7964,27.8055,27.7873,27.8055,48400.0
2013-06-13 14:10:00,30.57,30.58,30.55,30.56,22200.0,27.7964,27.8055,27.7782,27.7873,22200.0
2013-06-13 14:15:00,30.56,30.6,30.55,30.6,31900.0,27.7873,27.8237,27.7782,27.8237,31900.0
2013-06-13 14:20:00,30.6,30.63,30.59,30.6,58200.0,27.8237,27.851,27.8146,27.8237,58200.0
2013-06-13 14:25:00,30.6,30.62,30.58,30.58,29800.0,27.8237,27.8419,27.8055,27.8055,29800.0
2013-06-13 14:30:00,30.58,30.63,30.58,30.61,47200.0,27.8055,27.851,27.8055,27.8328,47200.0
2013-06-13 14:35:00,30.62,30.65,30.62,30.64,20600.0,27.8419,27.8692,27.8419,27.8601,20600.0
2013-06-13 14:40:00,30.64,30.65,30.62,30.62,37500.0,27.8601,27.8692,27.8419,27.8419,37500.0
2013-06-13 14:45:00,30.63,30.65,30.62,30.63,60300.0,27.851,27.8692,27.8419,27.851,60300.0
2013-06-13 14:50:00,30.62,30.66,30.61,30.65,18000.0,27.8419,27.8783,27.8328,27.8692,18000.0
2013-06-13 14:55:00,30.65,30.7,30.64,30.7,64100.0,27.8692,27.9146,27.8601,27.9146,64100.0
2013-06-13 15:00:00,30.7,30.75,30.69,30.74,60300.0,27.9146,27.9601,27.9055,27.951,60300.0
2013-06-13 15:05:00,30.74,30.78,30.73,30.76,86200.0,27.951,27.9874,27.9419,27.9692,86200.0
2013-06-13 15:10:00,30.76,30.79,30.75,30.78,54500.0,27.9692,27.9965,27.9601,27.9874,54500.0
2013-06-13 15:15:00,30.78,30.8,30.77,30.78,153600.0,27.9874,28.0056,27.9783,27.9874,153600.0
2013-06-13 15:20:00,30.78,30.8,30.77,30.77,142400.0,27.9874,28.0056,27.9783,27.9783,142400.0
2013-06-13 15:25:00,30.78,30.8,30.76,30.77,84900.0,27.9874,28.0056,27.9692,27.9783,84900.0
2013-06-13 15:30:00,30.78,30.78,30.71,30.71,93800.0,27.9874,27.9874,27.9237,27.9237,93800.0
2013-06-13 15:35:00,30.71,30.73,30.67,30.73,189500.0,27.9237,27.9419,27.8873,27.9419,189500.0
2013-06-13 15:40:00,30.72,30.83,30.72,30.83,248100.0,27.9328,28.0328,27.9328,28.0328,248100.0
2013-06-13 15:45:00,30.82,30.89,30.8,30.88,326600.0,28.0237,28.0874,28.0056,28.0783,326600.0
2013-06-13 15:50:00,30.87,30.87,30.8,30.8,321900.0,28.0692,28.0692,28.0056,28.0056,321900.0
2013-06-13 15:55:00,30.8,30.83,30.78,30.8,628300.0,28.0056,28.0328,27.9874,28.0056,628300.0
2013-06-14 09:30:00,30.87,30.94,30.75,30.91,87700.0,28.0692,28.1329,27.9601,28.1056,87700.0
2013-06-14 09:35:00,30.9,30.96,30.86,30.88,80500.0,28.0965,28.151,28.0601,28.0783,80500.0
2013-06-14 09:40:00,30.88,30.98,30.88,30.93,125800.0,28.0783,28.1692,28.0783,28.1238,125800.0
2013-06-14 09:45:00,30.93,31.0,30.89,31.0,97500.0,28.1238,28.1874,28.0874,28.1874,97500.0
2013-06-14 09:50:00,30.99,30.99,30.94,30.96,51800.0,28.1783,28.1783,28.1329,28.151,51800.0
2013-06-14 09:55:00,30.95,31.12,30.92,31.11,137200.0,28.1419,28.2965,28.1147,28.2874,137200.0
2013-06-14 10:00:00,31.11,31.15,31.02,31.14,167200.0,28.2874,28.3238,28.2056,28.3147,167200.0
2013-06-14 10:05:00,31.14,31.17,31.09,31.12,89200.0,28.3147,28.342,28.2692,28.2965,89200.0
2013-06-14 10:10:00,31.12,31.12,31.03,31.08,101900.0,28.2965,28.2965,28.2147,28.2601,101900.0
2013-06-14 10:15:00,31.09,31.12,31.03,31.03,56100.0,28.2692,28.2965,28.2147,28.2147,56100.0
2013-06-14 10:20:00,31.02,31.03,30.95,30.96,180400.0,28.2056,28.2147,28.1419,28.151,180400.0
2013-06-14 10:25:00,30.96,30.97,30.89,30.92,100100.0,28.151,28.1601,28.0874,28.1147,100100.0
2013-06-14 10:30:00,30.91,30.99,30.9,30.99,75800.0,28.1056,28.1783,28.0965,28.1783,75800.0
2013-06-14 10:35:00,31.0,31.02,30.87,30.91,87600.0,28.1874,28.2056,28.0692,28.1056,87600.0
2013-06-14 10:40:00,30.91,30.93,30.9,30.92,87400.0,28.1056,28.1238,28.0965,28.1147,87400.0
2013-06-14 10:45:00,30.93,30.95,30.88,30.9,132700.0,28.1238,28.1419,28.0783,28.0965,132700.0
2013-06-14 10:50:00,30.91,30.91,30.84,30.91,51000.0,28.1056,28.1056,28.0419,28.1056,51000.0
2013-06-14 10:55:00,30.91,30.91,30.82,30.86,81700.0,28.1056,28.1056,28.0237,28.0601,81700.0
2013-06-14 11:00:00,30.84,30.85,30.8,30.83,70800.0,28.0419,28.051,28.0056,28.0328,70800.0
2013-06-14 11:05:00,30.83,30.86,30.82,30.83,35900.0,28.0328,28.0601,28.0237,28.0328,35900.0
2013-06-14 11:10:00,30.82,30.92,30.82,30.91,56100.0,28.0237,28.1147,28.0237,28.1056,56100.0
2013-06-14 11:15:00,30.91,30.91,30.85,30.86,37400.0,28.1056,28.1056,28.051,28.0601,37400.0
2013-06-14 11:20:00,30.86,30.92,30.83,30.92,67400.0,28.0601,28.1147,28.0328,28.1147,67400.0
2013-06-14 11:25:00,30.92,30.93,30.9,30.92,51600.0,28.1147,28.1238,28.0965,28.1147,51600.0
2013-06-14 11:30:00,30.92,30.93,30.84,30.88,47000.0,28.1147,28.1238,28.0419,28.0783,47000.0
2013-06-14 11:35:00,30.89,30.98,30.89,30.98,41700.0,28.0874,28.1692,28.0874,28.1692,41700.0
2013-06-14 11:40:00,30.97,30.99,30.88,30.89,46300.0,28.1601,28.1783,28.0783,28.0874,46300.0
2013-06-14 11:45:00,30.87,30.89,30.83,30.86,86300.0,28.0692,28.0874,28.0328,28.0601,86300.0
2013-06-14 11:50:00,30.84,30.91,30.84,30.91,113800.0,28.0419,28.1056,28.0419,28.1056,113800.0
2013-06-14 11:55:00,30.91,30.98,30.91,30.94,84800.0,28.1056,28.1692,28.1056,28.1329,84800.0
2013-06-14 12:00:00,30.94,30.94,30.89,30.91,40700.0,28.1329,28.1329,28.0874,28.1056,40700.0
2013-06-14 12:05:00,30.92,30.96,30.91,30.95,31700.0,28.1147,28.151,28.1056,28.1419,31700.0
2013-06-14 12:10:00,30.94,30.95,30.88,30.89,21700.0,28.1329,28.1419,28.0783,28.0874,21700.0
2013-06-14 12:15:00,30.88,30.96,30.87,30.96,52700.0,28.0783,28.151,28.0692,28.151,52700.0
2013-06-14 12:20:00,30.96,30.99,30.94,30.98,65100.0,28.151,28.1783,28.1329,28.1692,65100.0
2013-06-14 12:25:00,30.99,30.99,30.95,30.96,39600.0,28.1783,28.1783,28.1419,28.151,39600.0
2013-06-14 12:30:00,30.95,30.96,30.89,30.9,24400.0,28.1419,28.151,28.0874,28.0965,24400.0
2013-06-14 12:35:00,30.91,30.96,30.9,30.95,64200.0,28.1056,28.151,28.0965,28.1419,64200.0
2013-06-14 12:40:00,30.94,30.96,30.92,30.95,46300.0,28.1329,28.151,28.1147,28.1419,46300.0
2013-06-14 12:45:00,30.95,30.96,30.94,30.94,18500.0,28.1419,28.151,28.1329,28.1329,18500.0
2013-06-14 12:50:00,30.93,30.94,30.9,30.9,17800.0,28.1238,28.1329,28.0965,28.0965,17800.0
2013-06-14 12:55:00,30.9,30.92,30.88,30.92,43400.0,28.0965,28.1147,28.0783,28.1147,43400.0
2013-06-14 13:00:00,30.91,30.91,30.86,30.86,33600.0,28.1056,28.1056,28.0601,28.0601,33600.0
2013-06-14 13:05:00,30.87,30.91,30.86,30.91,32400.0,28.0692,28.1056,28.0601,28.1056,32400.0
2013-06-14 13:10:00,30.9,30.92,30.88,30.91,22100.0,28.0965,28.1147,28.0783,28.1056,22100.0
2013-06-14 13:15:00,30.9,30.91,30.86,30.86,32400.0,28.0965,28.1056,28.0601,28.0601,32400.0
2013-06-14 13:20:00,30.85,30.87,30.8,30.8,13400.0,28.051,28.0692,28.0056,28.0056,13400.0
2013-06-14 13:25:00,30.8,30.8,30.76,30.8,53100.0,28.0056,28.0056,27.9692,28.0056,53100.0
2013-06-14 13:30:00,30.79,30.82,30.77,30.82,75600.0,27.9965,28.0237,27.9783,28.0237,75600.0
2013-06-14 13:35:00,30.8,30.82,30.76,30.78,113200.0,28.0056,28.0237,27.9692,27.9874,113200.0
2013-06-14 13:40:00,30.79,30.8,30.77,30.78,66700.0,27.9965,28.0056,27.9783,27.9874,66700.0
2013-06-14 13:45:00,30.78,30.8,30.78,30.78,82200.0,27.9874,28.0056,27.9874,27.9874,82200.0
2013-06-14 13:50:00,30.78,30.79,30.75,30.77,77900.0,27.9874,27.9965,27.9601,27.9783,77900.0
2013-06-14 13:55:00,30.78,30.8,30.78,30.79,50200.0,27.9874,28.0056,27.9874,27.9965,50200.0
2013-06-14 14:00:00,30.79,30.79,30.77,30.78,63500.0,27.9965,27.9965,27.9783,27.9874,63500.0
2013-06-14 14:05:00,30.79,30.88,30.78,30.88,108700.0,27.9965,28.0783,27.9874,28.0783,108700.0
2013-06-14 14:10:00,30.87,30.93,30.86,30.9,118600.0,28.0692,28.1238,28.0601,28.0965,118600.0
2013-06-14 14:15:00,30.9,30.95,30.9,30.95,69100.0,28.0965,28.1419,28.0965,28.1419,69100.0
2013-06-14 14:20:00,30.96,31.01,30.96,30.99,188600.0,28.151,28.1965,28.151,28.1783,188600.0
2013-06-14 14:25:00,30.98,31.0,30.95,30.95,36300.0,28.1692,28.1874,28.1419,28.1419,36300.0
2013-06-14 14:30:00,30.95,30.96,30.88,30.89,71700.0,28.1419,28.151,28.0783,28.0874,71700.0
2013-06-14 14:35:00,30.9,30.96,30.9,30.95,80100.0,28.0965,28.151,28.0965,28.1419,80100.0
2013-06-14 14:40:00,30.96,30.98,30.87,30.89,80300.0,28.151,28.1692,28.0692,28.0874,80300.0
2013-06-14 14:45:00,30.89,30.9,30.86,30.86,52200.0,28.0874,28.0965,28.0601,28.0601,52200.0
2013-06-14 14:50:00,30.86,30.92,30.86,30.89,77000.0,28.0601,28.1147,28.0601,28.0874,77000.0
2013-06-14 14:55:00,30.9,30.9,30.87,30.88,85400.0,28.0965,28.0965,28.0692,28.0783,85400.0
2013-06-14 15:00:00,30.88,30.92,30.88,30.91,53300.0,28.0783,28.1147,28.0783,28.1056,53300.0
2013-06-14 15:05:00,30.9,30.92,30.88,30.88,73200.0,28.0965,28.1147,28.0783,28.0783,73200.0
2013-06-14 15:10:00,30.88,30.91,30.86,30.89,33000.0,28.0783,28.1056,28.0601,28.0874,33000.0
2013-06-14 15:15:00,30.89,30.94,30.89,30.93,26500.0,28.0874,28.1329,28.0874,28.1238,26500.0
2013-06-14 15:20:00,30.92,30.95,30.92,30.93,32800.0,28.1147,28.1419,28.1147,28.1238,32800.0
2013-06-14 15:25:00,30.93,30.96,30.89,30.9,53200.0,28.1238,28.151,28.0874,28.0965,53200.0
2013-06-14 15:30:00,30.9,30.94,30.88,30.88,68300.0,28.0965,28.1329,28.0783,28.0783,68300.0
2013-06-14 15:35:00,30.88,30.93,30.88,30.89,35100.0,28.0783,28.1238,28.0783,28.0874,35100.0
2013-06-14 15:40:00,30.9,30.91,30.81,30.83,112600.0,28.0965,28.1056,28.0146,28.0328,112600.0
2013-06-14 15:45:00,30.82,30.85,30.79,30.85,112900.0,28.0237,28.051,27.9965,28.051,112900.0
2013-06-14 15:50:00,30.85,30.86,30.82,30.85,130600.0,28.051,28.0601,28.0237,28.051,130600.0
2013-06-14 15:55:00,30.85,30.86,30.81,30.81,310500.0,28.051,28.0601,28.0146,28.0146,310500.0
2013-06-17 09:30:00,30.85,31.13,30.85,31.08,139900.0,28.051,28.3056,28.051,28.2601,139900.0
2013-06-17 09:35:00,31.09,31.18,31.09,31.18,93600.0,28.2692,28.3511,28.2692,28.3511,93600.0
2013-06-17 09:40:00,31.18,31.21,31.12,31.2,89400.0,28.3511,28.3784,28.2965,28.3693,89400.0
2013-06-17 09:45:00,31.21,31.27,31.17,31.17,94700.0,28.3784,28.4329,28.342,28.342,94700.0
2013-06-17 09:50:00,31.18,31.19,31.14,31.19,53100.0,28.3511,28.3602,28.3147,28.3602,53100.0
2013-06-17 09:55:00,31.19,31.21,31.18,31.18,34600.0,28.3602,28.3784,28.3511,28.3511,34600.0
2013-06-17 10:00:00,31.19,31.42,31.19,31.4,743200.0,28.3602,28.5693,28.3602,28.5511,743200.0
2013-06-17 10:05:00,31.41,31.47,31.36,31.46,168900.0,28.5602,28.6148,28.5147,28.6057,168900.0
2013-06-17 10:10:00,31.46,31.5,31.42,31.48,109000.0,28.6057,28.642,28.5693,28.6239,109000.0
2013-06-17 10:15:00,31.48,31.5,31.37,31.4,183800.0,28.6239,28.642,28.5238,28.5511,183800.0
2013-06-17 10:20:00,31.4,31.4,31.33,31.33,245000.0,28.5511,28.5511,28.4875,28.4875,245000.0
2013-06-17 10:25:00,31.34,31.4,31.31,31.37,178100.0,28.4966,28.5511,28.4693,28.5238,178100.0
2013-06-17 10:30:00,31.38,31.38,31.28,31.28,58200.0,28.5329,28.5329,28.442,28.442,58200.0
2013-06-17 10:35:00,31.28,31.3,31.18,31.19,110100.0,28.442,28.4602,28.3511,28.3602,110100.0
2013-06-17 10:40:00,31.19,31.21,31.14,31.19,61700.0,28.3602,28.3784,28.3147,28.3602,61700.0
2013-06-17 10:45:00,31.19,31.3,31.18,31.26,44600.0,28.3602,28.4602,28.3511,28.4238,44600.0
2013-06-17 10:50:00,31.27,31.27,31.24,31.27,115500.0,28.4329,28.4329,28.4056,28.4329,115500.0
2013-06-17 10:55:00,31.27,31.33,31.27,31.3,33000.0,28.4329,28.4875,28.4329,28.4602,33000.0
2013-06-17 11:00:00,31.3,31.31,31.28,31.31,42300.0,28.4602,28.4693,28.442,28.4693,42300.0
2013-06-17 11:05:00,31.31,31.32,31.24,31.27,61800.0,28.4693,28.4784,28.4056,28.4329,61800.0
2013-06-17 11:10:00,31.28,31.33,31.27,31.29,38100.0,28.442,28.4875,28.4329,28.4511,38100.0
2013-06-17 11:15:00,31.28,31.28,31.25,31.26,41500.0,28.442,28.442,28.4147,28.4238,41500.0
2013-06-17 11:20:00,31.25,31.28,31.24,31.28,28000.0,28.4147,28.442,28.4056,28.442,28000.0
2013-06-17 11:25:00,31.28,31.28,31.25,31.26,38000.0,28.442,28.442,28.4147,28.4238,38000.0
2013-06-17 11:30:00,31.25,31.31,31.24,31.3,58200.0,28.4147,28.4693,28.4056,28.4602,58200.0
2013-06-17 11:35:00,31.31,31.38,31.3,31.36,46300.0,28.4693,28.5329,28.4602,28.5147,46300.0
2013-06-17 11:40:00,31.36,31.4,31.36,31.37,35400.0,28.5147,28.5511,28.5147,28.5238,35400.0
2013-06-17 11:45:00,31.36,31.37,31.31,31.31,49000.0,28.5147,28.5238,28.4693,28.4693,49000.0
2013-06-17 11:50:00,31.31,31.36,31.31,31.35,38200.0,28.4693,28.5147,28.4693,28.5057,38200.0
2013-06-17 11:55:00,31.34,31.34,31.31,31.32,25600.0,28.4966,28.4966,28.4693,28.4784,25600.0
2013-06-17 12:00:00,31.32,31.37,31.32,31.37,25400.0,28.4784,28.5238,28.4784,28.5238,25400.0
2013-06-17 12:05:00,31.36,31.43,31.36,31.42,36300.0,28.5147,28.5784,28.5147,28.5693,36300.0
2013-06-17 12:10:00,31.42,31.43,31.4,31.41,13900.0,28.5693,28.5784,28.5511,28.5602,13900.0
2013-06-17 12:15:00,31.41,31.44,31.41,31.44,28800.0,28.5602,28.5875,28.5602,28.5875,28800.0
2013-06-17 12:20:00,31.45,31.46,31.42,31.42,16600.0,28.5966,28.6057,28.5693,28.5693,16600.0
2013-06-17 12:25:00,31.42,31.43,31.37,31.39,36700.0,28.5693,28.5784,28.5238,28.542,36700.0
2013-06-17 12:30:00,31.4,31.43,31.39,31.43,25400.0,28.5511,28.5784,28.542,28.5784,25400.0
2013-06-17 12:35:00,31.43,31.44,31.41,31.43,45600.0,28.5784,28.5875,28.5602,28.5784,45600.0
2013-06-17 12:40:00,31.43,31.48,31.43,31.48,14000.0,28.5784,28.6239,28.5784,28.6239,14000.0
2013-06-17 12:45:00,31.47,31.48,31.46,31.46,14200.0,28.6148,28.6239,28.6057,28.6057,14200.0
2013-06-17 12:50:00,31.46,31.46,31.43,31.44,11200.0,28.6057,28.6057,28.5784,28.5875,11200.0
2013-06-17 12:55:00,31.43,31.45,31.4,31.44,46600.0,28.5784,28.5966,28.5511,28.5875,46600.0
2013-06-17 13:00:00,31.44,31.45,31.38,31.38,32200.0,28.5875,28.5966,28.5329,28.5329,32200.0
2013-06-17 13:05:00,31.37,31.38,31.36,31.36,24400.0,28.5238,28.5329,28.5147,28.5147,24400.0
2013-06-17 13:10:00,31.36,31.36,31.31,31.31,21000.0,28.5147,28.5147,28.4693,28.4693,21000.0
2013-06-17 13:15:00,31.31,31.34,31.3,31.34,23300.0,28.4693,28.4966,28.4602,28.4966,23300.0
2013-06-17 13:20:00,31.35,31.41,31.33,31.4,26400.0,28.5057,28.5602,28.4875,28.5511,26400.0
2013-06-17 13:25:00,31.39,31.39,31.35,31.37,37300.0,28.542,28.542,28.5057,28.5238,37300.0
2013-06-17 13:30:00,31.36,31.38,31.35,31.38,26500.0,28.5147,28.5329,28.5057,28.5329,26500.0
2013-06-17 13:35:00,31.39,31.4,31.35,31.37,20800.0,28.542,28.5511,28.5057,28.5238,20800.0
2013-06-17 13:40:00,31.37,31.38,31.36,31.38,34200.0,28.5238,28.5329,28.5147,28.5329,34200.0
2013-06-17 13:45:00,31.39,31.41,31.38,31.39,19600.0,28.542,28.5602,28.5329,28.542,19600.0
2013-06-17 13:50:00,31.39,31.45,31.39,31.41,11400.0,28.542,28.5966,28.542,28.5602,11400.0
2013-06-17 13:55:00,31.41,31.43,31.4,31.42,18700.0,28.5602,28.5784,28.5511,28.5693,18700.0
2013-06-17 14:00:00,31.42,31.43,31.41,31.41,7700.0,28.5693,28.5784,28.5602,28.5602,7700.0
2013-06-17 14:05:00,31.4,31.4,31.31,31.35,76400.0,28.5511,28.5511,28.4693,28.5057,76400.0
2013-06-17 14:10:00,31.35,31.38,31.28,31.32,97500.0,28.5057,28.5329,28.442,28.4784,97500.0
2013-06-17 14:15:00,31.31,31.31,31.26,31.27,41100.0,28.4693,28.4693,28.4238,28.4329,41100.0
2013-06-17 14:20:00,31.28,31.29,31.21,31.21,72400.0,28.442,28.4511,28.3784,28.3784,72400.0
2013-06-17 14:25:00,31.2,31.22,31.16,31.22,89700.0,28.3693,28.3874,28.3329,28.3874,89700.0
2013-06-17 14:30:00,31.23,31.32,31.19,31.3,123600.0,28.3965,28.4784,28.3602,28.4602,123600.0
2013-06-17 14:35:00,31.31,31.33,31.29,31.29,52800.0,28.4693,28.4875,28.4511,28.4511,52800.0
2013-06-17 14:40:00,31.3,31.32,31.25,31.25,42800.0,28.4602,28.4784,28.4147,28.4147,42800.0
2013-06-17 14:45:00,31.25,31.26,31.1,31.11,69100.0,28.4147,28.4238,28.2783,28.2874,69100.0
2013-06-17 14:50:00,31.11,31.19,31.1,31.14,48300.0,28.2874,28.3602,28.2783,28.3147,48300.0
2013-06-17 14:55:00,31.14,31.19,31.11,31.19,88600.0,28.3147,28.3602,28.2874,28.3602,88600.0
2013-06-17 15:00:00,31.18,31.2,31.14,31.18,53100.0,28.3511,28.3693,28.3147,28.3511,53100.0
2013-06-17 15:05:00,31.18,31.2,31.14,31.18,68400.0,28.3511,28.3693,28.3147,28.3511,68400.0
2013-06-17 15:10:00,31.18,31.18,31.12,31.14,46500.0,28.3511,28.3511,28.2965,28.3147,46500.0
2013-06-17 15:15:00,31.14,31.16,31.11,31.14,44400.0,28.3147,28.3329,28.2874,28.3147,44400.0
2013-06-17 15:20:00,31.14,31.14,31.09,31.13,49300.0,28.3147,28.3147,28.2692,28.3056,49300.0
2013-06-17 15:25:00,31.13,31.17,31.13,31.17,89400.0,28.3056,28.342,28.3056,28.342,89400.0
2013-06-17 15:30:00,31.17,31.28,31.17,31.28,83000.0,28.342,28.442,28.342,28.442,83000.0
2013-06-17 15:35:00,31.28,31.34,31.27,31.32,68200.0,28.442,28.4966,28.4329,28.4784,68200.0
2013-06-17 15:40:00,31.32,31.34,31.3,31.31,47500.0,28.4784,28.4966,28.4602,28.4693,47500.0
2013-06-17 15:45:00,31.32,31.35,31.29,31.33,272000.0,28.4784,28.5057,28.4511,28.4875,272000.0
2013-06-17 15:50:00,31.32,31.32,31.26,31.27,108400.0,28.4784,28.4784,28.4238,28.4329,108400.0
2013-06-17 15:55:00,31.28,31.29,31.25,31.27,260300.0,28.442,28.4511,28.4147,28.4329,260300.0
2013-06-18 09:30:00,31.32,31.42,31.3,31.32,121800.0,28.4784,28.5693,28.4602,28.4784,121800.0
2013-06-18 09:35:00,31.32,31.38,31.26,31.31,338800.0,28.4784,28.5329,28.4238,28.4693,338800.0
2013-06-18 09:40:00,31.3,31.33,31.13,31.17,128600.0,28.4602,28.4875,28.3056,28.342,128600.0
2013-06-18 09:45:00,31.19,31.21,31.14,31.19,164000.0,28.3602,28.3784,28.3147,28.3602,164000.0
2013-06-18 09:50:00,31.2,31.26,31.16,31.16,107000.0,28.3693,28.4238,28.3329,28.3329,107000.0
2013-06-18 09:55:00,31.16,31.16,31.07,31.07,86300.0,28.3329,28.3329,28.2511,28.2511,86300.0
2013-06-18 10:00:00,31.07,31.14,31.07,31.13,79500.0,28.2511,28.3147,28.2511,28.3056,79500.0
2013-06-18 10:05:00,31.13,31.18,31.12,31.18,37200.0,28.3056,28.3511,28.2965,28.3511,37200.0
2013-06-18 10:10:00,31.19,31.21,31.14,31.2,152300.0,28.3602,28.3784,28.3147,28.3693,152300.0
2013-06-18 10:15:00,31.2,31.25,31.19,31.23,90500.0,28.3693,28.4147,28.3602,28.3965,90500.0
2013-06-18 10:20:00,31.23,31.24,31.15,31.19,85600.0,28.3965,28.4056,28.3238,28.3602,85600.0
2013-06-18 10:25:00,31.19,31.19,31.1,31.12,36600.0,28.3602,28.3602,28.2783,28.2965,36600.0
2013-06-18 10:30:00,31.11,31.21,31.1,31.17,79600.0,28.2874,28.3784,28.2783,28.342,79600.0
2013-06-18 10:35:00,31.17,31.22,31.17,31.18,22000.0,28.342,28.3874,28.342,28.3511,22000.0
2013-06-18 10:40:00,31.17,31.18,31.1,31.13,43600.0,28.342,28.3511,28.2783,28.3056,43600.0
2013-06-18 10:45:00,31.14,31.18,31.14,31.18,46100.0,28.3147,28.3511,28.3147,28.3511,46100.0
2013-06-18 10:50:00,31.19,31.27,31.18,31.27,60600.0,28.3602,28.4329,28.3511,28.4329,60600.0
2013-06-18 10:55:00,31.27,31.31,31.27,31.3,14500.0,28.4329,28.4693,28.4329,28.4602,14500.0
2013-06-18 11:00:00,31.3,31.3,31.26,31.28,22400.0,28.4602,28.4602,28.4238,28.442,22400.0
2013-06-18 11:05:00,31.29,31.3,31.28,31.29,9300.0,28.4511,28.4602,28.442,28.4511,9300.0
2013-06-18 11:10:00,31.29,31.33,31.28,31.32,33200.0,28.4511,28.4875,28.442,28.4784,33200.0
2013-06-18 11:15:00,31.31,31.37,31.31,31.35,37500.0,28.4693,28.5238,28.4693,28.5057,37500.0
2013-06-18 11:20:00,31.34,31.34,31.25,31.25,27400.0,28.4966,28.4966,28.4147,28.4147,27400.0
2013-06-18 11:25:00,31.26,31.33,31.26,31.31,49300.0,28.4238,28.4875,28.4238,28.4693,49300.0
2013-06-18 11:30:00,31.31,31.34,31.3,31.31,40500.0,28.4693,28.4966,28.4602,28.4693,40500.0
2013-06-18 11:35:00,31.31,31.31,31.27,31.31,25000.0,28.4693,28.4693,28.4329,28.4693,25000.0
2013-06-18 11:40:00,31.3,31.33,31.3,31.31,37800.0,28.4602,28.4875,28.4602,28.4693,37800.0
2013-06-18 11:45:00,31.31,31.32,31.31,31.32,16100.0,28.4693,28.4784,28.4693,28.4784,16100.0
2013-06-18 11:50:00,31.32,31.33,31.3,31.33,14000.0,28.4784,28.4875,28.4602,28.4875,14000.0
2013-06-18 11:55:00,31.33,31.34,31.3,31.3,17300.0,28.4875,28.4966,28.4602,28.4602,17300.0
2013-06-18 12:00:00,31.31,31.32,31.26,31.27,24900.0,28.4693,28.4784,28.4238,28.4329,24900.0
2013-06-18 12:05:00,31.26,31.26,31.21,31.25,27900.0,28.4238,28.4238,28.3784,28.4147,27900.0
2013-06-18 12:10:00,31.25,31.3,31.25,31.3,16500.0,28.4147,28.4602,28.4147,28.4602,16500.0
2013-06-18 12:15:00,31.3,31.33,31.29,31.32,41100.0,28.4602,28.4875,28.4511,28.4784,41100.0
2013-06-18 12:20:00,31.32,31.32,31.29,31.29,16900.0,28.4784,28.4784,28.4511,28.4511,16900.0
2013-06-18 12:25:00,31.3,31.34,31.3,31.32,20900.0,28.4602,28.4966,28.4602,28.4784,20900.0
2013-06-18 12:30:00,31.32,31.38,31.32,31.36,44900.0,28.4784,28.5329,28.4784,28.5147,44900.0
2013-06-18 12:35:00,31.36,31.39,31.36,31.39,24800.0,28.5147,28.542,28.5147,28.542,24800.0
2013-06-18 12:40:00,31.39,31.41,31.38,31.4,20100.0,28.542,28.5602,28.5329,28.5511,20100.0
2013-06-18 12:45:00,31.41,31.46,31.41,31.45,52700.0,28.5602,28.6057,28.5602,28.5966,52700.0
2013-06-18 12:50:00,31.45,31.47,31.44,31.46,28600.0,28.5966,28.6148,28.5875,28.6057,28600.0
2013-06-18 12:55:00,31.46,31.5,31.45,31.46,28500.0,28.6057,28.642,28.5966,28.6057,28500.0
2013-06-18 13:00:00,31.46,31.47,31.44,31.45,50800.0,28.6057,28.6148,28.5875,28.5966,50800.0
2013-06-18 13:05:00,31.44,31.44,31.41,31.41,12900.0,28.5875,28.5875,28.5602,28.5602,12900.0
2013-06-18 13:10:00,31.41,31.45,31.41,31.41,123400.0,28.5602,28.5966,28.5602,28.5602,123400.0
2013-06-18 13:15:00,31.41,31.43,31.38,31.43,49100.0,28.5602,28.5784,28.5329,28.5784,49100.0
2013-06-18 13:20:00,31.43,31.44,31.4,31.41,70800.0,28.5784,28.5875,28.5511,28.5602,70800.0
2013-06-18 13:25:00,31.41,31.44,31.4,31.41,33400.0,28.5602,28.5875,28.5511,28.5602,33400.0
2013-06-18 13:30:00,31.41,31.41,31.37,31.37,16900.0,28.5602,28.5602,28.5238,28.5238,16900.0
2013-06-18 13:35:00,31.37,31.39,31.35,31.36,21400.0,28.5238,28.542,28.5057,28.5147,21400.0
2013-06-18 13:40:00,31.36,31.43,31.36,31.42,31300.0,28.5147,28.5784,28.5147,28.5693,31300.0
2013-06-18 13:45:00,31.42,31.46,31.41,31.41,20300.0,28.5693,28.6057,28.5602,28.5602,20300.0
2013-06-18 13:50:00,31.42,31.47,31.42,31.46,38600.0,28.5693,28.6148,28.5693,28.6057,38600.0
2013-06-18 13:55:00,31.46,31.49,31.46,31.49,10500.0,28.6057,28.633,28.6057,28.633,10500.0
2013-06-18 14:00:00,31.5,31.5,31.48,31.49,37900.0,28.642,28.642,28.6239,28.633,37900.0
2013-06-18 14:05:00,31.49,31.53,31.49,31.5,34700.0,28.633,28.6693,28.633,28.642,34700.0
2013-06-18 14:10:00,31.5,31.55,31.5,31.53,28100.0,28.642,28.6875,28.642,28.6693,28100.0
2013-06-18 14:15:00,31.53,31.54,31.52,31.52,17300.0,28.6693,28.6784,28.6602,28.6602,17300.0
2013-06-18 14:20:00,31.53,31.56,31.53,31.56,27300.0,28.6693,28.6966,28.6693,28.6966,27300.0
2013-06-18 14:25:00,31.55,31.57,31.5,31.56,50000.0,28.6875,28.7057,28.642,28.6966,50000.0
2013-06-18 14:30:00,31.56,31.59,31.55,31.59,29500.0,28.6966,28.7239,28.6875,28.7239,29500.0
2013-06-18 14:35:00,31.59,31.61,31.56,31.57,50100.0,28.7239,28.7421,28.6966,28.7057,50100.0
2013-06-18 14:40:00,31.57,31.59,31.55,31.57,33600.0,28.7057,28.7239,28.6875,28.7057,33600.0
2013-06-18 14:45:00,31.57,31.62,31.57,31.62,75800.0,28.7057,28.7512,28.7057,28.7512,75800.0
2013-06-18 14:50:00,31.63,31.64,31.61,31.64,25900.0,28.7602,28.7693,28.7421,28.7693,25900.0
2013-06-18 14:55:00,31.64,31.65,31.61,31.64,36700.0,28.7693,28.7784,28.7421,28.7693,36700.0
2013-06-18 15:00:00,31.63,31.63,31.61,31.61,33900.0,28.7602,28.7602,28.7421,28.7421,33900.0
2013-06-18 15:05:00,31.62,31.62,31.58,31.6,76800.0,28.7512,28.7512,28.7148,28.733,76800.0
2013-06-18 15:10:00,31.59,31.6,31.55,31.56,150100.0,28.7239,28.733,28.6875,28.6966,150100.0
2013-06-18 15:15:00,31.57,31.59,31.52,31.58,102600.0,28.7057,28.7239,28.6602,28.7148,102600.0
2013-06-18 15:20:00,31.58,31.61,31.57,31.59,102900.0,28.7148,28.7421,28.7057,28.7239,102900.0
2013-06-18 15:25:00,31.59,31.61,31.57,31.6,101400.0,28.7239,28.7421,28.7057,28.733,101400.0
2013-06-18 15:30:00,31.61,31.61,31.57,31.57,80200.0,28.7421,28.7421,28.7057,28.7057,80200.0
2013-06-18 15:35:00,31.57,31.59,31.57,31.59,137500.0,28.7057,28.7239,28.7057,28.7239,137500.0
2013-06-18 15:40:00,31.59,31.59,31.54,31.55,140200.0,28.7239,28.7239,28.6784,28.6875,140200.0
2013-06-18 15:45:00,31.54,31.55,31.52,31.54,273400.0,28.6784,28.6875,28.6602,28.6784,273400.0
2013-06-18 15:50:00,31.54,31.55,31.52,31.54,198000.0,28.6784,28.6875,28.6602,28.6784,198000.0
2013-06-18 15:55:00,31.53,31.57,31.53,31.56,252800.0,28.6693,28.7057,28.6693,28.6966,252800.0
2013-06-19 09:30:00,31.48,31.63,31.47,31.48,65200.0,28.6239,28.7602,28.6148,28.6239,65200.0
2013-06-19 09:35:00,31.48,31.48,31.42,31.44,46100.0,28.6239,28.6239,28.5693,28.5875,46100.0
2013-06-19 09:40:00,31.44,31.44,31.4,31.4,57700.0,28.5875,28.5875,28.5511,28.5511,57700.0
2013-06-19 09:45:00,31.4,31.46,31.37,31.38,149700.0,28.5511,28.6057,28.5238,28.5329,149700.0
2013-06-19 09:50:00,31.37,31.37,31.31,31.37,82300.0,28.5238,28.5238,28.4693,28.5238,82300.0
2013-06-19 09:55:00,31.37,31.48,31.37,31.45,44000.0,28.5238,28.6239,28.5238,28.5966,44000.0
2013-06-19 10:00:00,31.44,31.44,31.33,31.33,64400.0,28.5875,28.5875,28.4875,28.4875,64400.0
2013-06-19 10:05:00,31.33,31.38,31.33,31.34,120400.0,28.4875,28.5329,28.4875,28.4966,120400.0
2013-06-19 10:10:00,31.34,31.38,31.34,31.37,164800.0,28.4966,28.5329,28.4966,28.5238,164800.0
2013-06-19 10:15:00,31.37,31.42,31.35,31.41,132600.0,28.5238,28.5693,28.5057,28.5602,132600.0
2013-06-19 10:20:00,31.42,31.44,31.39,31.39,19300.0,28.5693,28.5875,28.542,28.542,19300.0
2013-06-19 10:25:00,31.38,31.39,31.35,31.35,189600.0,28.5329,28.542,28.5057,28.5057,189600.0
2013-06-19 10:30:00,31.35,31.4,31.35,31.37,70400.0,28.5057,28.5511,28.5057,28.5238,70400.0
2013-06-19 10:35:00,31.37,31.4,31.35,31.39,28800.0,28.5238,28.5511,28.5057,28.542,28800.0
2013-06-19 10:40:00,31.39,31.42,31.37,31.41,51200.0,28.542,28.5693,28.5238,28.5602,51200.0
2013-06-19 10:45:00,31.42,31.43,31.37,31.39,85000.0,28.5693,28.5784,28.5238,28.542,85000.0
2013-06-19 10:50:00,31.39,31.45,31.37,31.43,25600.0,28.542,28.5966,28.5238,28.5784,25600.0
2013-06-19 10:55:00,31.43,31.43,31.36,31.4,72700.0,28.5784,28.5784,28.5147,28.5511,72700.0
2013-06-19 11:00:00,31.4,31.41,31.38,31.39,9500.0,28.5511,28.5602,28.5329,28.542,9500.0
2013-06-19 11:05:00,31.39,31.4,31.37,31.37,36500.0,28.542,28.5511,28.5238,28.5238,36500.0
2013-06-19 11:10:00,31.38,31.44,31.36,31.41,24800.0,28.5329,28.5875,28.5147,28.5602,24800.0
2013-06-19 11:15:00,31.41,31.43,31.4,31.43,8800.0,28.5602,28.5784,28.5511,28.5784,8800.0
2013-06-19 11:20:00,31.42,31.44,31.42,31.43,17000.0,28.5693,28.5875,28.5693,28.5784,17000.0
2013-06-19 11:25:00,31.44,31.44,31.4,31.42,25600.0,28.5875,28.5875,28.5511,28.5693,25600.0
2013-06-19 11:30:00,31.42,31.43,31.39,31.42,22800.0,28.5693,28.5784,28.542,28.5693,22800.0
2013-06-19 11:35:00,31.42,31.44,31.4,31.4,20200.0,28.5693,28.5875,28.5511,28.5511,20200.0
2013-06-19 11:40:00,31.39,31.39,31.35,31.35,14600.0,28.542,28.542,28.5057,28.5057,14600.0
2013-06-19 11:45:00,31.35,31.38,31.33,31.34,17200.0,28.5057,28.5329,28.4875,28.4966,17200.0
2013-06-19 11:50:00,31.33,31.36,31.31,31.35,13200.0,28.4875,28.5147,28.4693,28.5057,13200.0
2013-06-19 11:55:00,31.35,31.35,31.32,31.32,15000.0,28.5057,28.5057,28.4784,28.4784,15000.0
2013-06-19 12:00:00,31.31,31.33,31.31,31.32,9700.0,28.4693,28.4875,28.4693,28.4784,9700.0
2013-06-19 12:05:00,31.32,31.34,31.32,31.34,10200.0,28.4784,28.4966,28.4784,28.4966,10200.0
2013-06-19 12:10:00,31.34,31.38,31.34,31.38,14000.0,28.4966,28.5329,28.4966,28.5329,14000.0
2013-06-19 12:15:00,31.38,31.39,31.38,31.38,5800.0,28.5329,28.542,28.5329,28.5329,5800.0
2013-06-19 12:20:00,31.38,31.39,31.38,31.39,5900.0,28.5329,28.542,28.5329,28.542,5900.0
2013-06-19 12:25:00,31.4,31.42,31.4,31.42,18100.0,28.5511,28.5693,28.5511,28.5693,18100.0
2013-06-19 12:30:00,31.42,31.42,31.39,31.42,42100.0,28.5693,28.5693,28.542,28.5693,42100.0
2013-06-19 12:35:00,31.42,31.44,31.41,31.44,11200.0,28.5693,28.5875,28.5602,28.5875,11200.0
2013-06-19 12:40:00,31.44,31.45,31.42,31.43,14600.0,28.5875,28.5966,28.5693,28.5784,14600.0
2013-06-19 12:45:00,31.43,31.48,31.43,31.48,22000.0,28.5784,28.6239,28.5784,28.6239,22000.0
2013-06-19 12:50:00,31.48,31.48,31.45,31.47,11900.0,28.6239,28.6239,28.5966,28.6148,11900.0
2013-06-19 12:55:00,31.46,31.46,31.43,31.44,12100.0,28.6057,28.6057,28.5784,28.5875,12100.0
2013-06-19 13:00:00,31.43,31.46,31.42,31.46,24900.0,28.5784,28.6057,28.5693,28.6057,24900.0
2013-06-19 13:05:00,31.46,31.46,31.44,31.44,8200.0,28.6057,28.6057,28.5875,28.5875,8200.0
2013-06-19 13:10:00,31.45,31.47,31.44,31.45,14400.0,28.5966,28.6148,28.5875,28.5966,14400.0
2013-06-19 13:15:00,31.45,31.46,31.44,31.45,11600.0,28.5966,28.6057,28.5875,28.5966,11600.0
2013-06-19 13:20:00,31.45,31.48,31.45,31.45,23700.0,28.5966,28.6239,28.5966,28.5966,23700.0
2013-06-19 13:25:00,31.44,31.45,31.42,31.42,12600.0,28.5875,28.5966,28.5693,28.5693,12600.0
2013-06-19 13:30:00,31.43,31.43,31.39,31.41,23300.0,28.5784,28.5784,28.542,28.5602,23300.0
2013-06-19 13:35:00,31.41,31.41,31.39,31.4,17500.0,28.5602,28.5602,28.542,28.5511,17500.0
2013-06-19 13:40:00,31.39,31.4,31.38,31.39,10900.0,28.542,28.5511,28.5329,28.542,10900.0
2013-06-19 13:45:00,31.4,31.43,31.4,31.41,37000.0,28.5511,28.5784,28.5511,28.5602,37000.0
2013-06-19 13:50:00,31.41,31.48,31.41,31.48,65900.0,28.5602,28.6239,28.5602,28.6239,65900.0
2013-06-19 13:55:00,31.47,31.47,31.4,31.41,157200.0,28.6148,28.6148,28.5511,28.5602,157200.0
2013-06-19 14:00:00,31.42,31.45,31.27,31.27,157100.0,28.5693,28.5966,28.4329,28.4329,157100.0
2013-06-19 14:05:00,31.26,31.36,31.26,31.32,215200.0,28.4238,28.5147,28.4238,28.4784,215200.0
2013-06-19 14:10:00,31.31,31.48,31.27,31.47,132400.0,28.4693,28.6239,28.4329,28.6148,132400.0
2013-06-19 14:15:00,31.47,31.52,31.44,31.45,74900.0,28.6148,28.6602,28.5875,28.5966,74900.0
2013-06-19 14:20:00,31.45,31.46,31.29,31.3,121000.0,28.5966,28.6057,28.4511,28.4602,121000.0
2013-06-19 14:25:00,31.31,31.35,31.28,31.33,128800.0,28.4693,28.5057,28.442,28.4875,128800.0
2013-06-19 14:30:00,31.33,31.33,31.2,31.2,149900.0,28.4875,28.4875,28.3693,28.3693,149900.0
2013-06-19 14:35:00,31.2,31.41,31.2,31.36,213300.0,28.3693,28.5602,28.3693,28.5147,213300.0
2013-06-19 14:40:00,31.36,31.42,31.31,31.38,169200.0,28.5147,28.5693,28.4693,28.5329,169200.0
2013-06-19 14:45:00,31.39,31.39,31.22,31.26,377100.0,28.542,28.542,28.3874,28.4238,377100.0
2013-06-19 14:50:00,31.25,31.25,31.14,31.16,395600.0,28.4147,28.4147,28.3147,28.3329,395600.0
2013-06-19 14:55:00,31.15,31.15,30.97,31.0,278100.0,28.3238,28.3238,28.1601,28.1874,278100.0
2013-06-19 15:00:00,30.99,31.11,30.96,31.07,308800.0,28.1783,28.2874,28.151,28.2511,308800.0
2013-06-19 15:05:00,31.07,31.09,30.95,30.97,207900.0,28.2511,28.2692,28.1419,28.1601,207900.0
2013-06-19 15:10:00,30.97,31.0,30.9,30.92,195400.0,28.1601,28.1874,28.0965,28.1147,195400.0
2013-06-19 15:15:00,30.92,30.96,30.9,30.91,138400.0,28.1147,28.151,28.0965,28.1056,138400.0
2013-06-19 15:20:00,30.92,31.01,30.92,31.0,139100.0,28.1147,28.1965,28.1147,28.1874,139100.0
2013-06-19 15:25:00,31.0,31.1,31.0,31.09,171700.0,28.1874,28.2783,28.1874,28.2692,171700.0
2013-06-19 15:30:00,31.1,31.1,31.04,31.05,128900.0,28.2783,28.2783,28.2238,28.2329,128900.0
2013-06-19 15:35:00,31.05,31.12,31.03,31.07,124800.0,28.2329,28.2965,28.2147,28.2511,124800.0
2013-06-19 15:40:00,31.07,31.08,31.01,31.01,141400.0,28.2511,28.2601,28.1965,28.1965,141400.0
2013-06-19 15:45:00,31.01,31.02,30.91,30.92,411100.0,28.1965,28.2056,28.1056,28.1147,411100.0
2013-06-19 15:50:00,30.93,30.95,30.87,30.93,217900.0,28.1238,28.1419,28.0692,28.1238,217900.0
2013-06-19 15:55:00,30.93,30.95,30.83,30.84,947100.0,28.1238,28.1419,28.0328,28.0419,947100.0
2013-06-20 09:30:00,30.49,30.7,30.05,30.05,404600.0,27.7237,27.9146,27.3236,27.3236,404600.0
2013-06-20 09:35:00,30.06,30.06,29.86,29.96,332300.0,27.3327,27.3327,27.1508,27.2418,332300.0
2013-06-20 09:40:00,29.96,29.96,29.8,29.83,405400.0,27.2418,27.2418,27.0963,27.1236,405400.0
2013-06-20 09:45:00,29.84,29.96,29.84,29.93,175100.0,27.1327,27.2418,27.1327,27.2145,175100.0
2013-06-20 09:50:00,29.93,29.98,29.92,29.96,374500.0,27.2145,27.26,27.2054,27.2418,374500.0
2013-06-20 09:55:00,29.97,30.0,29.82,29.9,354700.0,27.2509,27.2781,27.1145,27.1872,354700.0
2013-06-20 10:00:00,29.9,29.99,29.73,29.75,858100.0,27.1872,27.269,27.0326,27.0508,858100.0
2013-06-20 10:05:00,29.75,29.84,29.69,29.82,620900.0,27.0508,27.1327,26.9963,27.1145,620900.0
2013-06-20 10:10:00,29.82,29.83,29.64,29.7,351400.0,27.1145,27.1236,26.9508,27.0054,351400.0
2013-06-20 10:15:00,29.7,29.7,29.53,29.67,396400.0,27.0054,27.0054,26.8508,26.9781,396400.0
2013-06-20 10:20:00,29.66,29.73,29.63,29.71,167400.0,26.969,27.0326,26.9417,27.0144,167400.0
2013-06-20 10:25:00,29.7,29.73,29.59,29.6,199800.0,27.0054,27.0326,26.9053,26.9144,199800.0
2013-06-20 10:30:00,29.59,29.59,29.48,29.5,246100.0,26.9053,26.9053,26.8053,26.8235,246100.0
2013-06-20 10:35:00,29.49,29.57,29.42,29.42,254600.0,26.8144,26.8871,26.7508,26.7508,254600.0
2013-06-20 10:40:00,29.42,29.57,29.4,29.55,193900.0,26.7508,26.8871,26.7326,26.869,193900.0
2013-06-20 10:45:00,29.55,29.61,29.52,29.6,179600.0,26.869,26.9235,26.8417,26.9144,179600.0
2013-06-20 10:50:00,29.59,29.66,29.59,29.65,326700.0,26.9053,26.969,26.9053,26.9599,326700.0
2013-06-20 10:55:00,29.66,29.68,29.62,29.67,224400.0,26.969,26.9872,26.9326,26.9781,224400.0
2013-06-20 11:00:00,29.68,29.68,29.58,29.59,194400.0,26.9872,26.9872,26.8962,26.9053,194400.0
2013-06-20 11:05:00,29.6,29.6,29.55,29.56,69300.0,26.9144,26.9144,26.869,26.8781,69300.0
2013-06-20 11:10:00,29.55,29.62,29.55,29.59,94800.0,26.869,26.9326,26.869,26.9053,94800.0
2013-06-20 11:15:00,29.58,29.59,29.51,29.52,294500.0,26.8962,26.9053,26.8326,26.8417,294500.0
2013-06-20 11:20:00,29.52,29.58,29.52,29.56,101100.0,26.8417,26.8962,26.8417,26.8781,101100.0
2013-06-20 11:25:00,29.57,29.57,29.49,29.49,48000.0,26.8871,26.8871,26.8144,26.8144,48000.0
2013-06-20 11:30:00,29.49,29.54,29.46,29.49,124500.0,26.8144,26.8599,26.7871,26.8144,124500.0
2013-06-20 11:35:00,29.48,29.51,29.46,29.51,130800.0,26.8053,26.8326,26.7871,26.8326,130800.0
2013-06-20 11:40:00,29.51,29.59,29.5,29.58,70400.0,26.8326,26.9053,26.8235,26.8962,70400.0
2013-06-20 11:45:00,29.58,29.62,29.55,29.58,92100.0,26.8962,26.9326,26.869,26.8962,92100.0
2013-06-20 11:50:00,29.58,29.59,29.56,29.58,55700.0,26.8962,26.9053,26.8781,26.8962,55700.0
2013-06-20 11:55:00,29.58,29.6,29.53,29.56,79600.0,26.8962,26.9144,26.8508,26.8781,79600.0
2013-06-20 12:00:00,29.56,29.64,29.55,29.62,273800.0,26.8781,26.9508,26.869,26.9326,273800.0
2013-06-20 12:05:00,29.62,29.62,29.57,29.61,81800.0,26.9326,26.9326,26.8871,26.9235,81800.0
2013-06-20 12:10:00,29.61,29.66,29.61,29.64,131500.0,26.9235,26.969,26.9235,26.9508,131500.0
2013-06-20 12:15:00,29.64,29.69,29.62,29.68,193500.0,26.9508,26.9963,26.9326,26.9872,193500.0
2013-06-20 12:20:00,29.68,29.68,29.64,29.68,85800.0,26.9872,26.9872,26.9508,26.9872,85800.0
2013-06-20 12:25:00,29.69,29.7,29.64,29.65,55600.0,26.9963,27.0054,26.9508,26.9599,55600.0
2013-06-20 12:30:00,29.65,29.71,29.64,29.65,82000.0,26.9599,27.0144,26.9508,26.9599,82000.0
2013-06-20 12:35:00,29.65,29.66,29.64,29.65,168300.0,26.9599,26.969,26.9508,26.9599,168300.0
2013-06-20 12:40:00,29.64,29.67,29.62,29.67,66200.0,26.9508,26.9781,26.9326,26.9781,66200.0
2013-06-20 12:45:00,29.67,29.7,29.65,29.66,277200.0,26.9781,27.0054,26.9599,26.969,277200.0
2013-06-20 12:50:00,29.67,29.67,29.58,29.6,67200.0,26.9781,26.9781,26.8962,26.9144,67200.0
2013-06-20 12:55:00,29.6,29.61,29.55,29.56,87800.0,26.9144,26.9235,26.869,26.8781,87800.0
2013-06-20 13:00:00,29.55,29.58,29.54,29.55,30200.0,26.869,26.8962,26.8599,26.869,30200.0
2013-06-20 13:05:00,29.55,29.59,29.54,29.57,286400.0,26.869,26.9053,26.8599,26.8871,286400.0
2013-06-20 13:10:00,29.57,29.57,29.51,29.52,102200.0,26.8871,26.8871,26.8326,26.8417,102200.0
2013-06-20 13:15:00,29.52,29.53,29.44,29.46,89900.0,26.8417,26.8508,26.7689,26.7871,89900.0
2013-06-20 13:20:00,29.45,29.48,29.41,29.44,93500.0,26.778,26.8053,26.7417,26.7689,93500.0
2013-06-20 13:25:00,29.44,29.52,29.43,29.52,138900.0,26.7689,26.8417,26.7599,26.8417,138900.0
2013-06-20 13:30:00,29.52,29.53,29.47,29.5,66400.0,26.8417,26.8508,26.7962,26.8235,66400.0
2013-06-20 13:35:00,29.51,29.51,29.42,29.43,43900.0,26.8326,26.8326,26.7508,26.7599,43900.0
2013-06-20 13:40:00,29.43,29.53,29.41,29.48,78200.0,26.7599,26.8508,26.7417,26.8053,78200.0
2013-06-20 13:45:00,29.49,29.54,29.46,29.49,61400.0,26.8144,26.8599,26.7871,26.8144,61400.0
2013-06-20 13:50:00,29.49,29.51,29.46,29.5,313500.0,26.8144,26.8326,26.7871,26.8235,313500.0
2013-06-20 13:55:00,29.5,29.53,29.46,29.52,93200.0,26.8235,26.8508,26.7871,26.8417,93200.0
2013-06-20 14:00:00,29.52,29.55,29.45,29.53,79700.0,26.8417,26.869,26.778,26.8508,79700.0
2013-06-20 14:05:00,29.53,29.53,29.47,29.51,64800.0,26.8508,26.8508,26.7962,26.8326,64800.0
2013-06-20 14:10:00,29.5,29.51,29.43,29.45,65800.0,26.8235,26.8326,26.7599,26.778,65800.0
2013-06-20 14:15:00,29.45,29.46,29.42,29.44,49300.0,26.778,26.7871,26.7508,26.7689,49300.0
2013-06-20 14:20:00,29.44,29.45,29.34,29.35,160700.0,26.7689,26.778,26.678,26.6871,160700.0
2013-06-20 14:25:00,29.35,29.38,29.29,29.29,135900.0,26.6871,26.7144,26.6326,26.6326,135900.0
2013-06-20 14:30:00,29.29,29.31,29.27,29.28,82800.0,26.6326,26.6507,26.6144,26.6235,82800.0
2013-06-20 14:35:00,29.28,29.29,29.25,29.26,82100.0,26.6235,26.6326,26.5962,26.6053,82100.0
2013-06-20 14:40:00,29.26,29.37,29.25,29.37,221700.0,26.6053,26.7053,26.5962,26.7053,221700.0
2013-06-20 14:45:00,29.37,29.37,29.23,29.23,379300.0,26.7053,26.7053,26.578,26.578,379300.0
2013-06-20 14:50:00,29.23,29.23,29.17,29.2,400900.0,26.578,26.578,26.5234,26.5507,400900.0
2013-06-20 14:55:00,29.21,29.21,29.15,29.17,452400.0,26.5598,26.5598,26.5053,26.5234,452400.0
2013-06-20 15:00:00,29.16,29.24,29.15,29.23,225800.0,26.5143,26.5871,26.5053,26.578,225800.0
2013-06-20 15:05:00,29.23,29.33,29.23,29.33,119500.0,26.578,26.6689,26.578,26.6689,119500.0
2013-06-20 15:10:00,29.33,29.33,29.26,29.27,196800.0,26.6689,26.6689,26.6053,26.6144,196800.0
2013-06-20 15:15:00,29.26,29.31,29.25,29.27,230000.0,26.6053,26.6507,26.5962,26.6144,230000.0
2013-06-20 15:20:00,29.25,29.25,29.17,29.18,194900.0,26.5962,26.5962,26.5234,26.5325,194900.0
2013-06-20 15:25:00,29.18,29.21,29.17,29.18,256800.0,26.5325,26.5598,26.5234,26.5325,256800.0
2013-06-20 15:30:00,29.19,29.2,29.14,29.14,181200.0,26.5416,26.5507,26.4962,26.4962,181200.0
2013-06-20 15:35:00,29.15,29.17,29.14,29.17,265400.0,26.5053,26.5234,26.4962,26.5234,265400.0
2013-06-20 15:40:00,29.16,29.17,29.15,29.16,303800.0,26.5143,26.5234,26.5053,26.5143,303800.0
2013-06-20 15:45:00,29.16,29.16,29.11,29.12,418200.0,26.5143,26.5143,26.4689,26.478,418200.0
2013-06-20 15:50:00,29.12,29.29,29.11,29.28,1240800.0,26.478,26.6326,26.4689,26.6235,1240800.0
2013-06-20 15:55:00,29.27,29.38,29.27,29.37,1648600.0,26.6144,26.7144,26.6144,26.7053,1648600.0
2013-06-21 09:30:00,29.33,29.52,29.23,29.46,140100.0,26.6921,26.865,26.6011,26.8104,140100.0
2013-06-21 09:35:00,29.46,29.49,29.37,29.37,184000.0,26.8104,26.8377,26.7285,26.7285,184000.0
2013-06-21 09:40:00,29.37,29.38,29.31,29.38,107200.0,26.7285,26.7376,26.6739,26.7376,107200.0
2013-06-21 09:45:00,29.38,29.39,29.22,29.31,296900.0,26.7376,26.7467,26.592,26.6739,296900.0
2013-06-21 09:50:00,29.3,29.31,29.12,29.12,152600.0,26.6648,26.6739,26.501,26.501,152600.0
2013-06-21 09:55:00,29.12,29.18,29.06,29.06,357900.0,26.501,26.5556,26.4464,26.4464,357900.0
2013-06-21 10:00:00,29.06,29.14,28.98,29.09,423500.0,26.4464,26.5192,26.3736,26.4737,423500.0
2013-06-21 10:05:00,29.1,29.11,29.02,29.04,266200.0,26.4828,26.4919,26.41,26.4282,266200.0
2013-06-21 10:10:00,29.03,29.04,28.96,28.99,239400.0,26.4191,26.4282,26.3554,26.3827,239400.0
2013-06-21 10:15:00,28.98,28.98,28.79,28.84,441100.0,26.3736,26.3736,26.2006,26.2461,441100.0
2013-06-21 10:20:00,28.84,28.92,28.82,28.9,181500.0,26.2461,26.319,26.2279,26.3008,181500.0
2013-06-21 10:25:00,28.89,28.9,28.79,28.79,121700.0,26.2917,26.3008,26.2006,26.2006,121700.0
2013-06-21 10:30:00,28.79,28.79,28.63,28.63,267100.0,26.2006,26.2006,26.055,26.055,267100.0
2013-06-21 10:35:00,28.63,28.66,28.52,28.57,299800.0,26.055,26.0823,25.9549,26.0004,299800.0
2013-06-21 10:40:00,28.57,28.57,28.4,28.52,707500.0,26.0004,26.0004,25.8457,25.9549,707500.0
2013-06-21 10:45:00,28.52,28.68,28.5,28.61,202000.0,25.9549,26.1005,25.9367,26.0368,202000.0
2013-06-21 10:50:00,28.61,28.68,28.54,28.67,230100.0,26.0368,26.1005,25.9731,26.0914,230100.0
2013-06-21 10:55:00,28.67,28.68,28.53,28.55,174500.0,26.0914,26.1005,25.964,25.9822,174500.0
2013-06-21 11:00:00,28.55,28.57,28.4,28.42,348400.0,25.9822,26.0004,25.8457,25.8639,348400.0
2013-06-21 11:05:00,28.42,28.49,28.35,28.43,211900.0,25.8639,25.9276,25.8002,25.873,211900.0
2013-06-21 11:10:00,28.43,28.45,28.32,28.34,168800.0,25.873,25.8912,25.7729,25.7911,168800.0
2013-06-21 11:15:00,28.33,28.45,28.33,28.4,175500.0,25.782,25.8912,25.782,25.8457,175500.0
2013-06-21 11:20:00,28.39,28.4,28.3,28.39,271000.0,25.8366,25.8457,25.7547,25.8366,271000.0
2013-06-21 11:25:00,28.39,28.4,28.3,28.34,165900.0,25.8366,25.8457,25.7547,25.7911,165900.0
2013-06-21 11:30:00,28.33,28.33,28.24,28.25,181600.0,25.782,25.782,25.7001,25.7092,181600.0
2013-06-21 11:35:00,28.26,28.26,28.17,28.18,258800.0,25.7183,25.7183,25.6364,25.6455,258800.0
2013-06-21 11:40:00,28.18,28.26,28.17,28.22,215500.0,25.6455,25.7183,25.6364,25.6819,215500.0
2013-06-21 11:45:00,28.21,28.34,28.21,28.33,131500.0,25.6728,25.7911,25.6728,25.782,131500.0
2013-06-21 11:50:00,28.32,28.34,28.24,28.25,176800.0,25.7729,25.7911,25.7001,25.7092,176800.0
2013-06-21 11:55:00,28.25,28.36,28.24,28.32,411500.0,25.7092,25.8093,25.7001,25.7729,411500.0
2013-06-21 12:00:00,28.32,28.58,28.31,28.58,314400.0,25.7729,26.0095,25.7638,26.0095,314400.0
2013-06-21 12:05:00,28.59,28.59,28.51,28.51,243200.0,26.0186,26.0186,25.9458,25.9458,243200.0
2013-06-21 12:10:00,28.51,28.63,28.5,28.56,123800.0,25.9458,26.055,25.9367,25.9913,123800.0
2013-06-21 12:15:00,28.57,28.7,28.57,28.68,252900.0,26.0004,26.1187,26.0004,26.1005,252900.0
2013-06-21 12:20:00,28.68,28.68,28.53,28.54,171000.0,26.1005,26.1005,25.964,25.9731,171000.0
2013-06-21 12:25:00,28.54,28.58,28.5,28.57,81100.0,25.9731,26.0095,25.9367,26.0004,81100.0
2013-06-21 12:30:00,28.57,28.6,28.52,28.52,82700.0,26.0004,26.0277,25.9549,25.9549,82700.0
2013-06-21 12:35:00,28.52,28.64,28.51,28.6,81000.0,25.9549,26.0641,25.9458,26.0277,81000.0
2013-06-21 12:40:00,28.6,28.72,28.59,28.72,629500.0,26.0277,26.1369,26.0186,26.1369,629500.0
2013-06-21 12:45:00,28.72,28.99,28.71,28.95,547700.0,26.1369,26.3827,26.1278,26.3463,547700.0
2013-06-21 12:50:00,28.95,28.96,28.82,28.87,419600.0,26.3463,26.3554,26.2279,26.2735,419600.0
2013-06-21 12:55:00,28.86,29.04,28.84,29.04,547400.0,26.2643,26.4282,26.2461,26.4282,547400.0
2013-06-21 13:00:00,29.03,29.05,28.9,28.9,227400.0,26.4191,26.4373,26.3008,26.3008,227400.0
2013-06-21 13:05:00,28.9,29.04,28.9,29.04,291200.0,26.3008,26.4282,26.3008,26.4282,291200.0
2013-06-21 13:10:00,29.04,29.13,29.04,29.13,350300.0,26.4282,26.5101,26.4282,26.5101,350300.0
2013-06-21 13:15:00,29.13,29.18,29.1,29.1,294600.0,26.5101,26.5556,26.4828,26.4828,294600.0
2013-06-21 13:20:00,29.1,29.11,29.01,29.01,171400.0,26.4828,26.4919,26.4009,26.4009,171400.0
2013-06-21 13:25:00,29.02,29.02,28.91,28.92,155200.0,26.41,26.41,26.3099,26.319,155200.0
2013-06-21 13:30:00,28.92,28.99,28.92,28.98,81100.0,26.319,26.3827,26.319,26.3736,81100.0
2013-06-21 13:35:00,28.98,28.99,28.91,28.99,92100.0,26.3736,26.3827,26.3099,26.3827,92100.0
2013-06-21 13:40:00,28.99,29.02,28.93,28.93,71400.0,26.3827,26.41,26.3281,26.3281,71400.0
2013-06-21 13:45:00,28.93,28.93,28.83,28.84,88700.0,26.3281,26.3281,26.237,26.2461,88700.0
2013-06-21 13:50:00,28.83,28.88,28.78,28.8,109100.0,26.237,26.2826,26.1915,26.2097,109100.0
2013-06-21 13:55:00,28.8,28.82,28.73,28.75,141400.0,26.2097,26.2279,26.146,26.1642,141400.0
2013-06-21 14:00:00,28.75,28.83,28.71,28.72,99100.0,26.1642,26.237,26.1278,26.1369,99100.0
2013-06-21 14:05:00,28.72,28.72,28.67,28.71,77100.0,26.1369,26.1369,26.0914,26.1278,77100.0
2013-06-21 14:10:00,28.71,28.84,28.71,28.83,101900.0,26.1278,26.2461,26.1278,26.237,101900.0
2013-06-21 14:15:00,28.83,28.87,28.81,28.86,103200.0,26.237,26.2735,26.2188,26.2643,103200.0
2013-06-21 14:20:00,28.85,28.86,28.78,28.79,250200.0,26.2552,26.2643,26.1915,26.2006,250200.0
2013-06-21 14:25:00,28.79,28.88,28.79,28.88,188000.0,26.2006,26.2826,26.2006,26.2826,188000.0
2013-06-21 14:30:00,28.86,28.88,28.81,28.86,86300.0,26.2643,26.2826,26.2188,26.2643,86300.0
2013-06-21 14:35:00,28.87,28.96,28.83,28.9,287600.0,26.2735,26.3554,26.237,26.3008,287600.0
2013-06-21 14:40:00,28.9,28.91,28.79,28.82,69700.0,26.3008,26.3099,26.2006,26.2279,69700.0
2013-06-21 14:45:00,28.82,28.87,28.8,28.82,52800.0,26.2279,26.2735,26.2097,26.2279,52800.0
2013-06-21 14:50:00,28.82,28.84,28.81,28.83,75900.0,26.2279,26.2461,26.2188,26.237,75900.0
2013-06-21 14:55:00,28.82,28.87,28.78,28.87,158500.0,26.2279,26.2735,26.1915,26.2735,158500.0
2013-06-21 15:00:00,28.86,28.87,28.84,28.85,217000.0,26.2643,26.2735,26.2461,26.2552,217000.0
2013-06-21 15:05:00,28.85,29.0,28.85,28.95,246700.0,26.2552,26.3918,26.2552,26.3463,246700.0
2013-06-21 15:10:00,28.96,29.04,28.96,29.01,150800.0,26.3554,26.4282,26.3554,26.4009,150800.0
2013-06-21 15:15:00,29.01,29.07,28.98,28.98,193800.0,26.4009,26.4555,26.3736,26.3736,193800.0
2013-06-21 15:20:00,28.98,29.01,28.98,29.0,152100.0,26.3736,26.4009,26.3736,26.3918,152100.0
2013-06-21 15:25:00,29.01,29.05,29.0,29.04,146400.0,26.4009,26.4373,26.3918,26.4282,146400.0
2013-06-21 15:30:00,29.03,29.04,28.97,28.98,181900.0,26.4191,26.4282,26.3645,26.3736,181900.0
2013-06-21 15:35:00,28.98,28.98,28.96,28.96,182200.0,26.3736,26.3736,26.3554,26.3554,182200.0
2013-06-21 15:40:00,28.96,28.97,28.88,28.89,468700.0,26.3554,26.3645,26.2826,26.2917,468700.0
2013-06-21 15:45:00,28.89,28.9,28.83,28.89,443300.0,26.2917,26.3008,26.237,26.2917,443300.0
2013-06-21 15:50:00,28.9,28.9,28.83,28.84,493000.0,26.3008,26.3008,26.237,26.2461,493000.0
2013-06-21 15:55:00,28.84,28.88,28.79,28.87,1778000.0,26.2461,26.2826,26.2006,26.2735,1778000.0
2013-06-24 09:30:00,28.4,28.4,27.77,28.11,1064300.0,25.8457,25.8457,25.2724,25.5818,1064300.0
2013-06-24 09:35:00,28.11,28.15,27.96,28.0,343500.0,25.5818,25.6182,25.4453,25.4817,343500.0
2013-06-24 09:40:00,27.99,28.08,27.94,28.08,717000.0,25.4726,25.5545,25.4271,25.5545,717000.0
2013-06-24 09:45:00,28.08,28.27,28.07,28.25,376800.0,25.5545,25.7274,25.5454,25.7092,376800.0
2013-06-24 09:50:00,28.26,28.32,28.14,28.19,296300.0,25.7183,25.7729,25.6091,25.6546,296300.0
2013-06-24 09:55:00,28.19,28.21,28.06,28.09,207500.0,25.6546,25.6728,25.5363,25.5636,207500.0
2013-06-24 10:00:00,28.08,28.08,27.93,28.06,264300.0,25.5545,25.5545,25.418,25.5363,264300.0
2013-06-24 10:05:00,28.06,28.07,27.97,28.01,138900.0,25.5363,25.5454,25.4544,25.4908,138900.0
2013-06-24 10:10:00,28.0,28.11,27.99,28.03,128600.0,25.4817,25.5818,25.4726,25.509,128600.0
2013-06-24 10:15:00,28.04,28.06,28.0,28.03,114000.0,25.5181,25.5363,25.4817,25.509,114000.0
2013-06-24 10:20:00,28.03,28.08,27.97,28.07,120300.0,25.509,25.5545,25.4544,25.5454,120300.0
2013-06-24 10:25:00,28.08,28.14,28.06,28.1,179500.0,25.5545,25.6091,25.5363,25.5727,179500.0
2013-06-24 10:30:00,28.1,28.14,28.02,28.05,151000.0,25.5727,25.6091,25.4999,25.5272,151000.0
2013-06-24 10:35:00,28.04,28.12,28.03,28.1,146700.0,25.5181,25.5909,25.509,25.5727,146700.0
2013-06-24 10:40:00,28.1,28.15,28.08,28.09,189500.0,25.5727,25.6182,25.5545,25.5636,189500.0
2013-06-24 10:45:00,28.08,28.11,28.02,28.08,156500.0,25.5545,25.5818,25.4999,25.5545,156500.0
2013-06-24 10:50:00,28.08,28.1,28.03,28.08,121000.0,25.5545,25.5727,25.509,25.5545,121000.0
2013-06-24 10:55:00,28.07,28.14,28.04,28.05,136800.0,25.5454,25.6091,25.5181,25.5272,136800.0
2013-06-24 11:00:00,28.05,28.09,28.0,28.01,117700.0,25.5272,25.5636,25.4817,25.4908,117700.0
2013-06-24 11:05:00,28.01,28.05,27.96,27.99,98400.0,25.4908,25.5272,25.4453,25.4726,98400.0
2013-06-24 11:10:00,27.99,28.0,27.85,27.86,164800.0,25.4726,25.4817,25.3452,25.3543,164800.0
2013-06-24 11:15:00,27.86,27.91,27.82,27.86,103500.0,25.3543,25.3998,25.3179,25.3543,103500.0
2013-06-24 11:20:00,27.86,27.87,27.8,27.8,171700.0,25.3543,25.3634,25.2997,25.2997,171700.0
2013-06-24 11:25:00,27.81,27.81,27.77,27.77,172200.0,25.3088,25.3088,25.2724,25.2724,172200.0
2013-06-24 11:30:00,27.78,27.92,27.78,27.85,324200.0,25.2815,25.4089,25.2815,25.3452,324200.0
2013-06-24 11:35:00,27.85,27.89,27.82,27.86,95600.0,25.3452,25.3816,25.3179,25.3543,95600.0
2013-06-24 11:40:00,27.86,27.92,27.83,27.83,105300.0,25.3543,25.4089,25.327,25.327,105300.0
2013-06-24 11:45:00,27.83,27.9,27.82,27.89,72800.0,25.327,25.3907,25.3179,25.3816,72800.0
2013-06-24 11:50:00,27.89,27.94,27.89,27.91,58000.0,25.3816,25.4271,25.3816,25.3998,58000.0
2013-06-24 11:55:00,27.92,27.95,27.86,27.92,106100.0,25.4089,25.4362,25.3543,25.4089,106100.0
2013-06-24 12:00:00,27.92,27.97,27.83,27.86,97300.0,25.4089,25.4544,25.327,25.3543,97300.0
2013-06-24 12:05:00,27.86,27.86,27.79,27.82,75500.0,25.3543,25.3543,25.2906,25.3179,75500.0
2013-06-24 12:10:00,27.81,27.82,27.76,27.82,96900.0,25.3088,25.3179,25.2633,25.3179,96900.0
2013-06-24 12:15:00,27.81,27.82,27.75,27.76,85000.0,25.3088,25.3179,25.2542,25.2633,85000.0
2013-06-24 12:20:00,27.76,27.78,27.73,27.78,58200.0,25.2633,25.2815,25.236,25.2815,58200.0
2013-06-24 12:25:00,27.78,27.84,27.74,27.8,73700.0,25.2815,25.3361,25.2451,25.2997,73700.0
2013-06-24 12:30:00,27.81,27.86,27.79,27.8,89100.0,25.3088,25.3543,25.2906,25.2997,89100.0
2013-06-24 12:35:00,27.81,27.83,27.74,27.76,75100.0,25.3088,25.327,25.2451,25.2633,75100.0
2013-06-24 12:40:00,27.76,27.83,27.75,27.81,49100.0,25.2633,25.327,25.2542,25.3088,49100.0
2013-06-24 12:45:00,27.81,27.82,27.78,27.79,54300.0,25.3088,25.3179,25.2815,25.2906,54300.0
2013-06-24 12:50:00,27.78,27.8,27.76,27.8,72300.0,25.2815,25.2997,25.2633,25.2997,72300.0
2013-06-24 12:55:00,27.81,27.86,27.8,27.85,81600.0,25.3088,25.3543,25.2997,25.3452,81600.0
2013-06-24 13:00:00,27.84,27.87,27.82,27.86,77400.0,25.3361,25.3634,25.3179,25.3543,77400.0
2013-06-24 13:05:00,27.87,27.87,27.8,27.81,86000.0,25.3634,25.3634,25.2997,25.3088,86000.0
2013-06-24 13:10:00,27.8,27.91,27.8,27.9,66700.0,25.2997,25.3998,25.2997,25.3907,66700.0
2013-06-24 13:15:00,27.9,27.94,27.87,27.94,105100.0,25.3907,25.4271,25.3634,25.4271,105100.0
2013-06-24 13:20:00,27.94,27.98,27.91,27.96,120300.0,25.4271,25.4635,25.3998,25.4453,120300.0
2013-06-24 13:25:00,27.96,27.97,27.88,27.93,110100.0,25.4453,25.4544,25.3725,25.418,110100.0
2013-06-24 13:30:00,27.93,27.98,27.9,27.94,77700.0,25.418,25.4635,25.3907,25.4271,77700.0
2013-06-24 13:35:00,27.94,27.97,27.9,27.97,55400.0,25.4271,25.4544,25.3907,25.4544,55400.0
2013-06-24 13:40:00,27.96,28.05,27.96,28.05,216400.0,25.4453,25.5272,25.4453,25.5272,216400.0
2013-06-24 13:45:00,28.05,28.06,27.96,27.98,95900.0,25.5272,25.5363,25.4453,25.4635,95900.0
2013-06-24 13:50:00,27.98,28.02,27.96,28.02,99200.0,25.4635,25.4999,25.4453,25.4999,99200.0
2013-06-24 13:55:00,28.02,28.24,28.01,28.24,338300.0,25.4999,25.7001,25.4908,25.7001,338300.0
2013-06-24 14:00:00,28.24,28.37,28.23,28.33,724400.0,25.7001,25.8184,25.691,25.782,724400.0
2013-06-24 14:05:00,28.33,28.39,28.29,28.37,159900.0,25.782,25.8366,25.7456,25.8184,159900.0
2013-06-24 14:10:00,28.38,28.43,28.33,28.33,635000.0,25.8275,25.873,25.782,25.782,635000.0
2013-06-24 14:15:00,28.32,28.49,28.32,28.49,121000.0,25.7729,25.9276,25.7729,25.9276,121000.0
2013-06-24 14:20:00,28.49,28.53,28.4,28.44,217700.0,25.9276,25.964,25.8457,25.8821,217700.0
2013-06-24 14:25:00,28.43,28.59,28.43,28.57,214100.0,25.873,26.0186,25.873,26.0004,214100.0
2013-06-24 14:30:00,28.56,28.63,28.53,28.6,121100.0,25.9913,26.055,25.964,26.0277,121100.0
2013-06-24 14:35:00,28.6,28.66,28.55,28.66,223300.0,26.0277,26.0823,25.9822,26.0823,223300.0
2013-06-24 14:40:00,28.67,28.69,28.62,28.66,435600.0,26.0914,26.1096,26.0459,26.0823,435600.0
2013-06-24 14:45:00,28.67,28.7,28.6,28.63,262800.0,26.0914,26.1187,26.0277,26.055,262800.0
2013-06-24 14:50:00,28.63,28.68,28.56,28.58,141500.0,26.055,26.1005,25.9913,26.0095,141500.0
2013-06-24 14:55:00,28.58,28.59,28.49,28.51,132400.0,26.0095,26.0186,25.9276,25.9458,132400.0
2013-06-24 15:00:00,28.51,28.55,28.46,28.53,133000.0,25.9458,25.9822,25.9003,25.964,133000.0
2013-06-24 15:05:00,28.53,28.58,28.52,28.54,130600.0,25.964,26.0095,25.9549,25.9731,130600.0
2013-06-24 15:10:00,28.54,28.58,28.53,28.53,178400.0,25.9731,26.0095,25.964,25.964,178400.0
2013-06-24 15:15:00,28.53,28.53,28.44,28.46,93900.0,25.964,25.964,25.8821,25.9003,93900.0
2013-06-24 15:20:00,28.47,28.56,28.45,28.52,221800.0,25.9094,25.9913,25.8912,25.9549,221800.0
2013-06-24 15:25:00,28.53,28.54,28.44,28.44,122300.0,25.964,25.9731,25.8821,25.8821,122300.0
2013-06-24 15:30:00,28.45,28.52,28.44,28.46,293600.0,25.8912,25.9549,25.8821,25.9003,293600.0
2013-06-24 15:35:00,28.45,28.56,28.45,28.55,129700.0,25.8912,25.9913,25.8912,25.9822,129700.0
2013-06-24 15:40:00,28.55,28.55,28.51,28.52,304000.0,25.9822,25.9822,25.9458,25.9549,304000.0
2013-06-24 15:45:00,28.51,28.51,28.41,28.45,379600.0,25.9458,25.9458,25.8548,25.8912,379600.0
2013-06-24 15:50:00,28.44,28.5,28.44,28.49,444700.0,25.8821,25.9367,25.8821,25.9276,444700.0
2013-06-24 15:55:00,28.49,28.49,28.41,28.41,399500.0,25.9276,25.9276,25.8548,25.8548,399500.0
2013-06-25 09:30:00,28.99,29.13,28.9,29.06,504600.0,26.3827,26.5101,26.3008,26.4464,504600.0
2013-06-25 09:35:00,29.05,29.09,28.89,29.08,279800.0,26.4373,26.4737,26.2917,26.4646,279800.0
2013-06-25 09:40:00,29.07,29.22,29.05,29.18,321200.0,26.4555,26.592,26.4373,26.5556,321200.0
2013-06-25 09:45:00,29.19,29.24,29.13,29.14,574800.0,26.5647,26.6102,26.5101,26.5192,574800.0
2013-06-25 09:50:00,29.13,29.16,29.05,29.06,311900.0,26.5101,26.5374,26.4373,26.4464,311900.0
2013-06-25 09:55:00,29.06,29.11,28.98,29.07,119300.0,26.4464,26.4919,26.3736,26.4555,119300.0
2013-06-25 10:00:00,29.09,29.15,29.0,29.1,358400.0,26.4737,26.5283,26.3918,26.4828,358400.0
2013-06-25 10:05:00,29.09,29.15,28.92,29.14,332900.0,26.4737,26.5283,26.319,26.5192,332900.0
2013-06-25 10:10:00,29.13,29.15,29.03,29.11,351000.0,26.5101,26.5283,26.4191,26.4919,351000.0
2013-06-25 10:15:00,29.11,29.13,28.95,29.01,184600.0,26.4919,26.5101,26.3463,26.4009,184600.0
2013-06-25 10:20:00,29.01,29.02,28.89,28.95,704500.0,26.4009,26.41,26.2917,26.3463,704500.0
2013-06-25 10:25:00,28.95,29.03,28.91,29.02,269400.0,26.3463,26.4191,26.3099,26.41,269400.0
2013-06-25 10:30:00,29.02,29.02,28.91,28.97,259000.0,26.41,26.41,26.3099,26.3645,259000.0
2013-06-25 10:35:00,28.97,29.01,28.91,29.01,156000.0,26.3645,26.4009,26.3099,26.4009,156000.0
2013-06-25 10:40:00,29.01,29.07,28.99,29.07,349700.0,26.4009,26.4555,26.3827,26.4555,349700.0
2013-06-25 10:45:00,29.07,29.14,29.07,29.13,329600.0,26.4555,26.5192,26.4555,26.5101,329600.0
2013-06-25 10:50:00,29.13,29.15,29.08,29.12,212300.0,26.5101,26.5283,26.4646,26.501,212300.0
2013-06-25 10:55:00,29.12,29.16,29.12,29.14,74000.0,26.501,26.5374,26.501,26.5192,74000.0
2013-06-25 11:00:00,29.15,29.15,29.07,29.11,153500.0,26.5283,26.5283,26.4555,26.4919,153500.0
2013-06-25 11:05:00,29.1,29.16,29.06,29.14,275800.0,26.4828,26.5374,26.4464,26.5192,275800.0
2013-06-25 11:10:00,29.14,29.15,29.11,29.13,75400.0,26.5192,26.5283,26.4919,26.5101,75400.0
2013-06-25 11:15:00,29.12,29.14,29.07,29.07,32400.0,26.501,26.5192,26.4555,26.4555,32400.0
2013-06-25 11:20:00,29.07,29.11,29.06,29.06,53300.0,26.4555,26.4919,26.4464,26.4464,53300.0
2013-06-25 11:25:00,29.05,29.1,29.04,29.1,61900.0,26.4373,26.4828,26.4282,26.4828,61900.0
2013-06-25 11:30:00,29.1,29.12,29.05,29.06,39400.0,26.4828,26.501,26.4373,26.4464,39400.0
2013-06-25 11:35:00,29.05,29.1,29.05,29.09,34500.0,26.4373,26.4828,26.4373,26.4737,34500.0
2013-06-25 11:40:00,29.1,29.15,29.04,29.09,87100.0,26.4828,26.5283,26.4282,26.4737,87100.0
2013-06-25 11:45:00,29.09,29.12,29.03,29.08,119700.0,26.4737,26.501,26.4191,26.4646,119700.0
2013-06-25 11:50:00,29.08,29.15,29.08,29.12,112700.0,26.4646,26.5283,26.4646,26.501,112700.0
2013-06-25 11:55:00,29.12,29.13,29.07,29.08,57000.0,26.501,26.5101,26.4555,26.4646,57000.0
2013-06-25 12:00:00,29.07,29.07,28.95,29.0,218200.0,26.4555,26.4555,26.3463,26.3918,218200.0
2013-06-25 12:05:00,29.0,29.04,28.98,29.0,72900.0,26.3918,26.4282,26.3736,26.3918,72900.0
2013-06-25 12:10:00,29.01,29.05,29.01,29.04,40600.0,26.4009,26.4373,26.4009,26.4282,40600.0
2013-06-25 12:15:00,29.03,29.03,29.0,29.01,48700.0,26.4191,26.4191,26.3918,26.4009,48700.0
2013-06-25 12:20:00,29.01,29.01,28.92,28.97,139400.0,26.4009,26.4009,26.319,26.3645,139400.0
2013-06-25 12:25:00,28.98,29.01,28.95,28.96,242300.0,26.3736,26.4009,26.3463,26.3554,242300.0
2013-06-25 12:30:00,28.96,29.07,28.94,29.02,182400.0,26.3554,26.4555,26.3372,26.41,182400.0
2013-06-25 12:35:00,29.02,29.06,29.01,29.04,65600.0,26.41,26.4464,26.4009,26.4282,65600.0
2013-06-25 12:40:00,29.05,29.08,29.0,29.03,73400.0,26.4373,26.4646,26.3918,26.4191,73400.0
2013-06-25 12:45:00,29.04,29.05,28.97,28.98,70500.0,26.4282,26.4373,26.3645,26.3736,70500.0
2013-06-25 12:50:00,28.98,29.0,28.96,28.96,79900.0,26.3736,26.3918,26.3554,26.3554,79900.0
2013-06-25 12:55:00,28.96,28.96,28.85,28.89,245800.0,26.3554,26.3554,26.2552,26.2917,245800.0
2013-06-25 13:00:00,28.89,28.95,28.89,28.9,109300.0,26.2917,26.3463,26.2917,26.3008,109300.0
2013-06-25 13:05:00,28.91,28.94,28.85,28.85,101200.0,26.3099,26.3372,26.2552,26.2552,101200.0
2013-06-25 13:10:00,28.85,28.91,28.84,28.91,119600.0,26.2552,26.3099,26.2461,26.3099,119600.0
2013-06-25 13:15:00,28.9,28.9,28.87,28.88,42200.0,26.3008,26.3008,26.2735,26.2826,42200.0
2013-06-25 13:20:00,28.89,28.89,28.81,28.85,94000.0,26.2917,26.2917,26.2188,26.2552,94000.0
2013-06-25 13:25:00,28.85,28.89,28.85,28.89,51400.0,26.2552,26.2917,26.2552,26.2917,51400.0
2013-06-25 13:30:00,28.88,28.95,28.86,28.94,194000.0,26.2826,26.3463,26.2643,26.3372,194000.0
2013-06-25 13:35:00,28.95,29.01,28.94,29.0,51000.0,26.3463,26.4009,26.3372,26.3918,51000.0
2013-06-25 13:40:00,29.0,29.08,28.98,29.03,346800.0,26.3918,26.4646,26.3736,26.4191,346800.0
2013-06-25 13:45:00,29.04,29.08,29.02,29.04,28300.0,26.4282,26.4646,26.41,26.4282,28300.0
2013-06-25 13:50:00,29.04,29.04,28.98,29.02,54000.0,26.4282,26.4282,26.3736,26.41,54000.0
2013-06-25 13:55:00,29.03,29.03,28.94,28.96,72200.0,26.4191,26.4191,26.3372,26.3554,72200.0
2013-06-25 14:00:00,28.97,29.02,28.94,29.01,80500.0,26.3645,26.41,26.3372,26.4009,80500.0
2013-06-25 14:05:00,29.01,29.03,28.99,29.01,31800.0,26.4009,26.4191,26.3827,26.4009,31800.0
2013-06-25 14:10:00,29.02,29.07,29.01,29.04,41500.0,26.41,26.4555,26.4009,26.4282,41500.0
2013-06-25 14:15:00,29.03,29.06,28.98,28.98,28000.0,26.4191,26.4464,26.3736,26.3736,28000.0
2013-06-25 14:20:00,28.98,29.0,28.92,28.96,54400.0,26.3736,26.3918,26.319,26.3554,54400.0
2013-06-25 14:25:00,28.97,28.98,28.9,28.91,297900.0,26.3645,26.3736,26.3008,26.3099,297900.0
2013-06-25 14:30:00,28.9,28.92,28.87,28.91,1123200.0,26.3008,26.319,26.2735,26.3099,1123200.0
2013-06-25 14:35:00,28.91,28.98,28.91,28.96,234200.0,26.3099,26.3736,26.3099,26.3554,234200.0
2013-06-25 14:40:00,28.96,28.96,28.92,28.92,176700.0,26.3554,26.3554,26.319,26.319,176700.0
2013-06-25 14:45:00,28.91,28.91,28.87,28.88,78800.0,26.3099,26.3099,26.2735,26.2826,78800.0
2013-06-25 14:50:00,28.88,28.91,28.87,28.9,61400.0,26.2826,26.3099,26.2735,26.3008,61400.0
2013-06-25 14:55:00,28.91,28.95,28.85,28.92,223100.0,26.3099,26.3463,26.2552,26.319,223100.0
2013-06-25 15:00:00,28.93,28.96,28.91,28.92,36800.0,26.3281,26.3554,26.3099,26.319,36800.0
2013-06-25 15:05:00,28.92,28.96,28.92,28.95,35400.0,26.319,26.3554,26.319,26.3463,35400.0
2013-06-25 15:10:00,28.95,28.97,28.9,28.9,83000.0,26.3463,26.3645,26.3008,26.3008,83000.0
2013-06-25 15:15:00,28.91,28.95,28.89,28.89,73100.0,26.3099,26.3463,26.2917,26.2917,73100.0
2013-06-25 15:20:00,28.9,28.95,28.9,28.93,89300.0,26.3008,26.3463,26.3008,26.3281,89300.0
2013-06-25 15:25:00,28.93,28.94,28.85,28.89,85500.0,26.3281,26.3372,26.2552,26.2917,85500.0
2013-06-25 15:30:00,28.89,28.91,28.88,28.89,56000.0,26.2917,26.3099,26.2826,26.2917,56000.0
2013-06-25 15:35:00,28.88,28.96,28.88,28.94,112200.0,26.2826,26.3554,26.2826,26.3372,112200.0
2013-06-25 15:40:00,28.94,28.95,28.89,28.9,152800.0,26.3372,26.3463,26.2917,26.3008,152800.0
2013-06-25 15:45:00,28.89,28.9,28.85,28.85,120700.0,26.2917,26.3008,26.2552,26.2552,120700.0
2013-06-25 15:50:00,28.84,28.86,28.81,28.83,201500.0,26.2461,26.2643,26.2188,26.237,201500.0
2013-06-25 15:55:00,28.83,28.86,28.81,28.81,761200.0,26.237,26.2643,26.2188,26.2188,761200.0
2013-06-26 09:30:00,29.2,29.31,29.14,29.27,337200.0,26.5738,26.6739,26.5192,26.6375,337200.0
2013-06-26 09:35:00,29.27,29.3,29.24,29.29,115400.0,26.6375,26.6648,26.6102,26.6557,115400.0
2013-06-26 09:40:00,29.27,29.27,29.21,29.25,102900.0,26.6375,26.6375,26.5829,26.6193,102900.0
2013-06-26 09:45:00,29.27,29.31,29.25,29.27,135500.0,26.6375,26.6739,26.6193,26.6375,135500.0
2013-06-26 09:50:00,29.27,29.33,29.25,29.3,133200.0,26.6375,26.6921,26.6193,26.6648,133200.0
2013-06-26 09:55:00,29.3,29.38,29.28,29.33,292900.0,26.6648,26.7376,26.6466,26.6921,292900.0
2013-06-26 10:00:00,29.34,29.37,29.29,29.33,209100.0,26.7012,26.7285,26.6557,26.6921,209100.0
2013-06-26 10:05:00,29.31,29.36,29.26,29.29,147200.0,26.6739,26.7194,26.6284,26.6557,147200.0
2013-06-26 10:10:00,29.3,29.31,29.22,29.26,184100.0,26.6648,26.6739,26.592,26.6284,184100.0
2013-06-26 10:15:00,29.25,29.25,29.1,29.11,151000.0,26.6193,26.6193,26.4828,26.4919,151000.0
2013-06-26 10:20:00,29.1,29.14,29.08,29.1,185800.0,26.4828,26.5192,26.4646,26.4828,185800.0
2013-06-26 10:25:00,29.1,29.23,29.09,29.16,222400.0,26.4828,26.6011,26.4737,26.5374,222400.0
2013-06-26 10:30:00,29.15,29.16,29.07,29.08,134900.0,26.5283,26.5374,26.4555,26.4646,134900.0
2013-06-26 10:35:00,29.09,29.16,29.08,29.15,178900.0,26.4737,26.5374,26.4646,26.5283,178900.0
2013-06-26 10:40:00,29.15,29.15,29.11,29.13,247300.0,26.5283,26.5283,26.4919,26.5101,247300.0
2013-06-26 10:45:00,29.13,29.19,29.12,29.14,272500.0,26.5101,26.5647,26.501,26.5192,272500.0
2013-06-26 10:50:00,29.13,29.16,29.12,29.13,48900.0,26.5101,26.5374,26.501,26.5101,48900.0
2013-06-26 10:55:00,29.13,29.13,29.04,29.1,58500.0,26.5101,26.5101,26.4282,26.4828,58500.0
2013-06-26 11:00:00,29.08,29.08,29.01,29.01,209100.0,26.4646,26.4646,26.4009,26.4009,209100.0
2013-06-26 11:05:00,29.01,29.02,28.97,29.01,86600.0,26.4009,26.41,26.3645,26.4009,86600.0
2013-06-26 11:10:00,29.01,29.05,29.01,29.03,57100.0,26.4009,26.4373,26.4009,26.4191,57100.0
2013-06-26 11:15:00,29.02,29.08,29.02,29.05,61800.0,26.41,26.4646,26.41,26.4373,61800.0
2013-06-26 11:20:00,29.05,29.07,29.01,29.02,37400.0,26.4373,26.4555,26.4009,26.41,37400.0
2013-06-26 11:25:00,29.0,29.07,29.0,29.07,33600.0,26.3918,26.4555,26.3918,26.4555,33600.0
2013-06-26 11:30:00,29.06,29.11,29.06,29.1,43600.0,26.4464,26.4919,26.4464,26.4828,43600.0
2013-06-26 11:35:00,29.1,29.1,29.04,29.07,15900.0,26.4828,26.4828,26.4282,26.4555,15900.0
2013-06-26 11:40:00,29.07,29.1,29.05,29.06,14600.0,26.4555,26.4828,26.4373,26.4464,14600.0
2013-06-26 11:45:00,29.05,29.08,29.04,29.08,13200.0,26.4373,26.4646,26.4282,26.4646,13200.0
2013-06-26 11:50:00,29.07,29.07,29.04,29.06,12500.0,26.4555,26.4555,26.4282,26.4464,12500.0
2013-06-26 11:55:00,29.04,29.06,29.03,29.03,17700.0,26.4282,26.4464,26.4191,26.4191,17700.0
2013-06-26 12:00:00,29.03,29.1,29.02,29.09,35400.0,26.4191,26.4828,26.41,26.4737,35400.0
2013-06-26 12:05:00,29.1,29.11,29.05,29.06,29300.0,26.4828,26.4919,26.4373,26.4464,29300.0
2013-06-26 12:10:00,29.06,29.1,29.05,29.1,11600.0,26.4464,26.4828,26.4373,26.4828,11600.0
2013-06-26 12:15:00,29.1,29.15,29.1,29.12,15100.0,26.4828,26.5283,26.4828,26.501,15100.0
2013-06-26 12:20:00,29.11,29.11,29.08,29.08,20100.0,26.4919,26.4919,26.4646,26.4646,20100.0
2013-06-26 12:25:00,29.09,29.11,29.08,29.11,18500.0,26.4737,26.4919,26.4646,26.4919,18500.0
2013-06-26 12:30:00,29.11,29.12,29.08,29.08,9100.0,26.4919,26.501,26.4646,26.4646,9100.0
2013-06-26 12:35:00,29.08,29.11,29.08,29.11,43500.0,26.4646,26.4919,26.4646,26.4919,43500.0
2013-06-26 12:40:00,29.1,29.11,29.04,29.04,20200.0,26.4828,26.4919,26.4282,26.4282,20200.0
2013-06-26 12:45:00,29.05,29.07,29.03,29.06,21800.0,26.4373,26.4555,26.4191,26.4464,21800.0
2013-06-26 12:50:00,29.07,29.08,29.06,29.07,9300.0,26.4555,26.4646,26.4464,26.4555,9300.0
2013-06-26 12:55:00,29.07,29.07,29.04,29.06,24800.0,26.4555,26.4555,26.4282,26.4464,24800.0
2013-06-26 13:00:00,29.05,29.07,29.01,29.02,51100.0,26.4373,26.4555,26.4009,26.41,51100.0
2013-06-26 13:05:00,29.03,29.09,29.03,29.08,34300.0,26.4191,26.4737,26.4191,26.4646,34300.0
2013-06-26 13:10:00,29.08,29.1,29.07,29.09,20300.0,26.4646,26.4828,26.4555,26.4737,20300.0
2013-06-26 13:15:00,29.09,29.11,29.06,29.06,36100.0,26.4737,26.4919,26.4464,26.4464,36100.0
2013-06-26 13:20:00,29.07,29.07,29.03,29.04,10200.0,26.4555,26.4555,26.4191,26.4282,10200.0
2013-06-26 13:25:00,29.03,29.07,29.03,29.07,19400.0,26.4191,26.4555,26.4191,26.4555,19400.0
2013-06-26 13:30:00,29.07,29.08,29.01,29.03,222400.0,26.4555,26.4646,26.4009,26.4191,222400.0
2013-06-26 13:35:00,29.03,29.04,29.03,29.04,64500.0,26.4191,26.4282,26.4191,26.4282,64500.0
2013-06-26 13:40:00,29.04,29.04,28.99,29.0,301300.0,26.4282,26.4282,26.3827,26.3918,301300.0
2013-06-26 13:45:00,29.0,29.02,28.99,29.0,104700.0,26.3918,26.41,26.3827,26.3918,104700.0
2013-06-26 13:50:00,29.01,29.03,29.0,29.03,236900.0,26.4009,26.4191,26.3918,26.4191,236900.0
2013-06-26 13:55:00,29.02,29.03,29.0,29.02,166500.0,26.41,26.4191,26.3918,26.41,166500.0
2013-06-26 14:00:00,29.02,29.04,28.99,29.0,184000.0,26.41,26.4282,26.3827,26.3918,184000.0
2013-06-26 14:05:00,29.01,29.03,28.99,29.02,196400.0,26.4009,26.4191,26.3827,26.41,196400.0
2013-06-26 14:10:00,29.02,29.05,29.0,29.02,195900.0,26.41,26.4373,26.3918,26.41,195900.0
2013-06-26 14:15:00,29.03,29.06,29.03,29.06,25000.0,26.4191,26.4464,26.4191,26.4464,25000.0
2013-06-26 14:20:00,29.06,29.07,29.04,29.06,18800.0,26.4464,26.4555,26.4282,26.4464,18800.0
2013-06-26 14:25:00,29.08,29.1,29.06,29.09,145200.0,26.4646,26.4828,26.4464,26.4737,145200.0
2013-06-26 14:30:00,29.08,29.09,29.05,29.06,92900.0,26.4646,26.4737,26.4373,26.4464,92900.0
2013-06-26 14:35:00,29.07,29.09,29.06,29.06,24300.0,26.4555,26.4737,26.4464,26.4464,24300.0
2013-06-26 14:40:00,29.06,29.08,29.05,29.07,46800.0,26.4464,26.4646,26.4373,26.4555,46800.0
2013-06-26 14:45:00,29.07,29.1,29.07,29.1,43900.0,26.4555,26.4828,26.4555,26.4828,43900.0
2013-06-26 14:50:00,29.1,29.13,29.09,29.12,31600.0,26.4828,26.5101,26.4737,26.501,31600.0
2013-06-26 14:55:00,29.12,29.16,29.12,29.13,212300.0,26.501,26.5374,26.501,26.5101,212300.0
2013-06-26 15:00:00,29.13,29.21,29.13,29.2,215600.0,26.5101,26.5829,26.5101,26.5738,215600.0
2013-06-26 15:05:00,29.2,29.22,29.19,29.2,61800.0,26.5738,26.592,26.5647,26.5738,61800.0
2013-06-26 15:10:00,29.19,29.21,29.15,29.17,53500.0,26.5647,26.5829,26.5283,26.5465,53500.0
2013-06-26 15:15:00,29.17,29.18,29.15,29.17,31000.0,26.5465,26.5556,26.5283,26.5465,31000.0
2013-06-26 15:20:00,29.18,29.19,29.16,29.17,47100.0,26.5556,26.5647,26.5374,26.5465,47100.0
2013-06-26 15:25:00,29.17,29.17,29.13,29.15,53700.0,26.5465,26.5465,26.5101,26.5283,53700.0
2013-06-26 15:30:00,29.15,29.17,29.15,29.15,42000.0,26.5283,26.5465,26.5283,26.5283,42000.0
2013-06-26 15:35:00,29.15,29.16,29.12,29.16,84300.0,26.5283,26.5374,26.501,26.5374,84300.0
2013-06-26 15:40:00,29.17,29.18,29.09,29.1,211000.0,26.5465,26.5556,26.4737,26.4828,211000.0
2013-06-26 15:45:00,29.1,29.12,29.07,29.12,165700.0,26.4828,26.501,26.4555,26.501,165700.0
2013-06-26 15:50:00,29.12,29.14,29.11,29.13,135900.0,26.501,26.5192,26.4919,26.5101,135900.0
2013-06-26 15:55:00,29.14,29.14,29.06,29.07,215000.0,26.5192,26.5192,26.4464,26.4555,215000.0
2013-06-27 09:30:00,29.49,29.49,29.34,29.35,124400.0,26.8377,26.8377,26.7012,26.7103,124400.0
2013-06-27 09:35:00,29.35,29.38,29.29,29.34,164700.0,26.7103,26.7376,26.6557,26.7012,164700.0
2013-06-27 09:40:00,29.34,29.36,29.26,29.26,177900.0,26.7012,26.7194,26.6284,26.6284,177900.0
2013-06-27 09:45:00,29.26,29.35,29.26,29.28,351800.0,26.6284,26.7103,26.6284,26.6466,351800.0
2013-06-27 09:50:00,29.29,29.29,29.2,29.23,105900.0,26.6557,26.6557,26.5738,26.6011,105900.0
2013-06-27 09:55:00,29.25,29.28,29.23,29.25,228800.0,26.6193,26.6466,26.6011,26.6193,228800.0
2013-06-27 10:00:00,29.26,29.36,29.16,29.18,365000.0,26.6284,26.7194,26.5374,26.5556,365000.0
2013-06-27 10:05:00,29.17,29.21,29.13,29.21,103700.0,26.5465,26.5829,26.5101,26.5829,103700.0
2013-06-27 10:10:00,29.21,29.27,29.21,29.27,51500.0,26.5829,26.6375,26.5829,26.6375,51500.0
2013-06-27 10:15:00,29.27,29.33,29.24,29.33,64400.0,26.6375,26.6921,26.6102,26.6921,64400.0
2013-06-27 10:20:00,29.34,29.44,29.34,29.43,117900.0,26.7012,26.7922,26.7012,26.7831,117900.0
2013-06-27 10:25:00,29.44,29.49,29.41,29.48,84700.0,26.7922,26.8377,26.7649,26.8286,84700.0
2013-06-27 10:30:00,29.48,29.52,29.47,29.47,47600.0,26.8286,26.865,26.8195,26.8195,47600.0
2013-06-27 10:35:00,29.48,29.51,29.46,29.51,28600.0,26.8286,26.8559,26.8104,26.8559,28600.0
2013-06-27 10:40:00,29.51,29.57,29.5,29.5,261400.0,26.8559,26.9105,26.8468,26.8468,261400.0
2013-06-27 10:45:00,29.49,29.51,29.48,29.49,33400.0,26.8377,26.8559,26.8286,26.8377,33400.0
2013-06-27 10:50:00,29.5,29.54,29.49,29.51,36600.0,26.8468,26.8832,26.8377,26.8559,36600.0
2013-06-27 10:55:00,29.53,29.54,29.49,29.51,21600.0,26.8741,26.8832,26.8377,26.8559,21600.0
2013-06-27 11:00:00,29.51,29.59,29.51,29.59,39700.0,26.8559,26.9287,26.8559,26.9287,39700.0
2013-06-27 11:05:00,29.6,29.62,29.53,29.53,88600.0,26.9378,26.956,26.8741,26.8741,88600.0
2013-06-27 11:10:00,29.53,29.53,29.48,29.48,36700.0,26.8741,26.8741,26.8286,26.8286,36700.0
2013-06-27 11:15:00,29.49,29.53,29.48,29.5,29300.0,26.8377,26.8741,26.8286,26.8468,29300.0
2013-06-27 11:20:00,29.5,29.52,29.44,29.48,48200.0,26.8468,26.865,26.7922,26.8286,48200.0
2013-06-27 11:25:00,29.47,29.53,29.46,29.52,25900.0,26.8195,26.8741,26.8104,26.865,25900.0
2013-06-27 11:30:00,29.53,29.6,29.53,29.58,74900.0,26.8741,26.9378,26.8741,26.9196,74900.0
2013-06-27 11:35:00,29.58,29.59,29.56,29.57,18300.0,26.9196,26.9287,26.9014,26.9105,18300.0
2013-06-27 11:40:00,29.57,29.58,29.52,29.53,303900.0,26.9105,26.9196,26.865,26.8741,303900.0
2013-06-27 11:45:00,29.54,29.57,29.53,29.56,109100.0,26.8832,26.9105,26.8741,26.9014,109100.0
2013-06-27 11:50:00,29.57,29.66,29.56,29.66,69400.0,26.9105,26.9924,26.9014,26.9924,69400.0
2013-06-27 11:55:00,29.65,29.67,29.65,29.65,36200.0,26.9833,27.0015,26.9833,26.9833,36200.0
2013-06-27 12:00:00,29.66,29.66,29.59,29.6,20100.0,26.9924,26.9924,26.9287,26.9378,20100.0
2013-06-27 12:05:00,29.61,29.64,29.59,29.62,36600.0,26.9469,26.9742,26.9287,26.956,36600.0
2013-06-27 12:10:00,29.61,29.65,29.61,29.64,14900.0,26.9469,26.9833,26.9469,26.9742,14900.0
2013-06-27 12:15:00,29.65,29.65,29.63,29.64,49900.0,26.9833,26.9833,26.9651,26.9742,49900.0
2013-06-27 12:20:00,29.63,29.65,29.63,29.64,71700.0,26.9651,26.9833,26.9651,26.9742,71700.0
2013-06-27 12:25:00,29.64,29.64,29.61,29.64,58800.0,26.9742,26.9742,26.9469,26.9742,58800.0
2013-06-27 12:30:00,29.64,29.64,29.62,29.63,35800.0,26.9742,26.9742,26.956,26.9651,35800.0
2013-06-27 12:35:00,29.64,29.65,29.63,29.63,160500.0,26.9742,26.9833,26.9651,26.9651,160500.0
2013-06-27 12:40:00,29.64,29.67,29.63,29.64,37600.0,26.9742,27.0015,26.9651,26.9742,37600.0
2013-06-27 12:45:00,29.64,29.64,29.61,29.62,10800.0,26.9742,26.9742,26.9469,26.956,10800.0
2013-06-27 12:50:00,29.62,29.63,29.62,29.63,19200.0,26.956,26.9651,26.956,26.9651,19200.0
2013-06-27 12:55:00,29.64,29.68,29.64,29.66,39700.0,26.9742,27.0106,26.9742,26.9924,39700.0
2013-06-27 13:00:00,29.65,29.71,29.65,29.66,69600.0,26.9833,27.0379,26.9833,26.9924,69600.0
2013-06-27 13:05:00,29.66,29.66,29.62,29.62,21000.0,26.9924,26.9924,26.956,26.956,21000.0
2013-06-27 13:10:00,29.62,29.67,29.62,29.65,31400.0,26.956,27.0015,26.956,26.9833,31400.0
2013-06-27 13:15:00,29.65,29.69,29.64,29.65,29300.0,26.9833,27.0197,26.9742,26.9833,29300.0
2013-06-27 13:20:00,29.65,29.65,29.59,29.59,85400.0,26.9833,26.9833,26.9287,26.9287,85400.0
2013-06-27 13:25:00,29.59,29.63,29.59,29.62,27100.0,26.9287,26.9651,26.9287,26.956,27100.0
2013-06-27 13:30:00,29.62,29.72,29.62,29.72,39800.0,26.956,27.047,26.956,27.047,39800.0
2013-06-27 13:35:00,29.72,29.76,29.72,29.74,76600.0,27.047,27.0834,27.047,27.0652,76600.0
2013-06-27 13:40:00,29.74,29.76,29.74,29.74,20100.0,27.0652,27.0834,27.0652,27.0652,20100.0
2013-06-27 13:45:00,29.73,29.81,29.73,29.8,220300.0,27.0561,27.1289,27.0561,27.1198,220300.0
2013-06-27 13:50:00,29.81,29.81,29.76,29.78,121000.0,27.1289,27.1289,27.0834,27.1016,121000.0
2013-06-27 13:55:00,29.79,29.82,29.75,29.76,67500.0,27.1107,27.138,27.0743,27.0834,67500.0
2013-06-27 14:00:00,29.76,29.77,29.71,29.72,72500.0,27.0834,27.0925,27.0379,27.047,72500.0
2013-06-27 14:05:00,29.71,29.72,29.69,29.72,84400.0,27.0379,27.047,27.0197,27.047,84400.0
2013-06-27 14:10:00,29.72,29.78,29.7,29.78,22500.0,27.047,27.1016,27.0288,27.1016,22500.0
2013-06-27 14:15:00,29.77,29.81,29.77,29.81,182000.0,27.0925,27.1289,27.0925,27.1289,182000.0
2013-06-27 14:20:00,29.81,29.84,29.74,29.75,116200.0,27.1289,27.1562,27.0652,27.0743,116200.0
2013-06-27 14:25:00,29.75,29.8,29.74,29.79,35700.0,27.0743,27.1198,27.0652,27.1107,35700.0
2013-06-27 14:30:00,29.79,29.83,29.78,29.79,63400.0,27.1107,27.1471,27.1016,27.1107,63400.0
2013-06-27 14:35:00,29.78,29.85,29.78,29.81,197500.0,27.1016,27.1653,27.1016,27.1289,197500.0
2013-06-27 14:40:00,29.82,29.83,29.79,29.79,29200.0,27.138,27.1471,27.1107,27.1107,29200.0
2013-06-27 14:45:00,29.78,29.81,29.76,29.78,93500.0,27.1016,27.1289,27.0834,27.1016,93500.0
2013-06-27 14:50:00,29.78,29.8,29.77,29.77,9100.0,27.1016,27.1198,27.0925,27.0925,9100.0
2013-06-27 14:55:00,29.77,29.81,29.76,29.79,88900.0,27.0925,27.1289,27.0834,27.1107,88900.0
2013-06-27 15:00:00,29.8,29.8,29.76,29.76,16700.0,27.1198,27.1198,27.0834,27.0834,16700.0
2013-06-27 15:05:00,29.76,29.76,29.72,29.74,24500.0,27.0834,27.0834,27.047,27.0652,24500.0
2013-06-27 15:10:00,29.74,29.76,29.74,29.76,11700.0,27.0652,27.0834,27.0652,27.0834,11700.0
2013-06-27 15:15:00,29.76,29.81,29.76,29.79,174500.0,27.0834,27.1289,27.0834,27.1107,174500.0
2013-06-27 15:20:00,29.79,29.8,29.78,29.8,29600.0,27.1107,27.1198,27.1016,27.1198,29600.0
2013-06-27 15:25:00,29.81,29.84,29.8,29.82,47000.0,27.1289,27.1562,27.1198,27.138,47000.0
2013-06-27 15:30:00,29.83,29.84,29.78,29.79,47100.0,27.1471,27.1562,27.1016,27.1107,47100.0
2013-06-27 15:35:00,29.79,29.81,29.78,29.8,89700.0,27.1107,27.1289,27.1016,27.1198,89700.0
2013-06-27 15:40:00,29.81,29.83,29.79,29.82,48400.0,27.1289,27.1471,27.1107,27.138,48400.0
2013-06-27 15:45:00,29.82,29.84,29.81,29.81,182700.0,27.138,27.1562,27.1289,27.1289,182700.0
2013-06-27 15:50:00,29.81,29.83,29.8,29.83,131300.0,27.1289,27.1471,27.1198,27.1471,131300.0
2013-06-27 15:55:00,29.83,29.83,29.78,29.79,301100.0,27.1471,27.1471,27.1016,27.1107,301100.0
2013-06-28 09:30:00,29.68,29.68,29.58,29.61,122400.0,27.0106,27.0106,26.9196,26.9469,122400.0
2013-06-28 09:35:00,29.61,29.69,29.55,29.64,102600.0,26.9469,27.0197,26.8923,26.9742,102600.0
2013-06-28 09:40:00,29.64,29.65,29.57,29.6,253700.0,26.9742,26.9833,26.9105,26.9378,253700.0
2013-06-28 09:45:00,29.59,29.6,29.42,29.42,126600.0,26.9287,26.9378,26.774,26.774,126600.0
2013-06-28 09:50:00,29.42,29.49,29.38,29.48,90300.0,26.774,26.8377,26.7376,26.8286,90300.0
2013-06-28 09:55:00,29.47,29.5,29.37,29.37,311500.0,26.8195,26.8468,26.7285,26.7285,311500.0
2013-06-28 10:00:00,29.37,29.48,29.37,29.48,179400.0,26.7285,26.8286,26.7285,26.8286,179400.0
2013-06-28 10:05:00,29.47,29.51,29.41,29.51,380700.0,26.8195,26.8559,26.7649,26.8559,380700.0
2013-06-28 10:10:00,29.51,29.55,29.46,29.54,141500.0,26.8559,26.8923,26.8104,26.8832,141500.0
2013-06-28 10:15:00,29.54,29.63,29.53,29.6,140700.0,26.8832,26.9651,26.8741,26.9378,140700.0
2013-06-28 10:20:00,29.6,29.6,29.54,29.57,172600.0,26.9378,26.9378,26.8832,26.9105,172600.0
2013-06-28 10:25:00,29.58,29.61,29.53,29.61,83100.0,26.9196,26.9469,26.8741,26.9469,83100.0
2013-06-28 10:30:00,29.62,29.67,29.62,29.63,110300.0,26.956,27.0015,26.956,26.9651,110300.0
2013-06-28 10:35:00,29.62,29.69,29.62,29.67,69600.0,26.956,27.0197,26.956,27.0015,69600.0
2013-06-28 10:40:00,29.66,29.66,29.57,29.58,93300.0,26.9924,26.9924,26.9105,26.9196,93300.0
2013-06-28 10:45:00,29.58,29.59,29.54,29.57,404800.0,26.9196,26.9287,26.8832,26.9105,404800.0
2013-06-28 10:50:00,29.57,29.61,29.54,29.6,108300.0,26.9105,26.9469,26.8832,26.9378,108300.0
2013-06-28 10:55:00,29.61,29.64,29.6,29.61,73300.0,26.9469,26.9742,26.9378,26.9469,73300.0
2013-06-28 11:00:00,29.61,29.67,29.61,29.67,55400.0,26.9469,27.0015,26.9469,27.0015,55400.0
2013-06-28 11:05:00,29.66,29.69,29.63,29.65,30600.0,26.9924,27.0197,26.9651,26.9833,30600.0
2013-06-28 11:10:00,29.66,29.7,29.65,29.65,110700.0,26.9924,27.0288,26.9833,26.9833,110700.0
2013-06-28 11:15:00,29.65,29.71,29.65,29.65,379500.0,26.9833,27.0379,26.9833,26.9833,379500.0
2013-06-28 11:20:00,29.65,29.67,29.65,29.66,148400.0,26.9833,27.0015,26.9833,26.9924,148400.0
2013-06-28 11:25:00,29.65,29.65,29.62,29.63,80900.0,26.9833,26.9833,26.956,26.9651,80900.0
2013-06-28 11:30:00,29.63,29.68,29.61,29.61,32600.0,26.9651,27.0106,26.9469,26.9469,32600.0
2013-06-28 11:35:00,29.6,29.67,29.6,29.66,31600.0,26.9378,27.0015,26.9378,26.9924,31600.0
2013-06-28 11:40:00,29.65,29.65,29.61,29.64,31100.0,26.9833,26.9833,26.9469,26.9742,31100.0
2013-06-28 11:45:00,29.64,29.68,29.63,29.68,24100.0,26.9742,27.0106,26.9651,27.0106,24100.0
2013-06-28 11:50:00,29.67,29.68,29.63,29.65,9600.0,27.0015,27.0106,26.9651,26.9833,9600.0
2013-06-28 11:55:00,29.65,29.66,29.61,29.64,43000.0,26.9833,26.9924,26.9469,26.9742,43000.0
2013-06-28 12:00:00,29.64,29.64,29.58,29.6,11900.0,26.9742,26.9742,26.9196,26.9378,11900.0
2013-06-28 12:05:00,29.59,29.6,29.56,29.57,16500.0,26.9287,26.9378,26.9014,26.9105,16500.0
2013-06-28 12:10:00,29.57,29.64,29.56,29.63,36100.0,26.9105,26.9742,26.9014,26.9651,36100.0
2013-06-28 12:15:00,29.63,29.64,29.56,29.57,23100.0,26.9651,26.9742,26.9014,26.9105,23100.0
2013-06-28 12:20:00,29.57,29.62,29.57,29.62,18100.0,26.9105,26.956,26.9105,26.956,18100.0
2013-06-28 12:25:00,29.63,29.66,29.61,29.66,17700.0,26.9651,26.9924,26.9469,26.9924,17700.0
2013-06-28 12:30:00,29.66,29.67,29.59,29.6,27500.0,26.9924,27.0015,26.9287,26.9378,27500.0
2013-06-28 12:35:00,29.61,29.64,29.59,29.63,88700.0,26.9469,26.9742,26.9287,26.9651,88700.0
2013-06-28 12:40:00,29.62,29.62,29.58,29.59,9900.0,26.956,26.956,26.9196,26.9287,9900.0
2013-06-28 12:45:00,29.58,29.66,29.58,29.65,35300.0,26.9196,26.9924,26.9196,26.9833,35300.0
2013-06-28 12:50:00,29.65,29.65,29.62,29.65,20200.0,26.9833,26.9833,26.956,26.9833,20200.0
2013-06-28 12:55:00,29.63,29.64,29.58,29.59,7000.0,26.9651,26.9742,26.9196,26.9287,7000.0
2013-06-28 13:00:00,29.59,29.61,29.58,29.61,13000.0,26.9287,26.9469,26.9196,26.9469,13000.0
2013-06-28 13:05:00,29.61,29.63,29.6,29.63,11100.0,26.9469,26.9651,26.9378,26.9651,11100.0
2013-06-28 13:10:00,29.63,29.68,29.63,29.65,14600.0,26.9651,27.0106,26.9651,26.9833,14600.0
2013-06-28 13:15:00,29.64,29.66,29.62,29.64,18700.0,26.9742,26.9924,26.956,26.9742,18700.0
2013-06-28 13:20:00,29.65,29.68,29.62,29.68,16200.0,26.9833,27.0106,26.956,27.0106,16200.0
2013-06-28 13:25:00,29.67,29.67,29.63,29.66,14200.0,27.0015,27.0015,26.9651,26.9924,14200.0
2013-06-28 13:30:00,29.66,29.68,29.65,29.67,21100.0,26.9924,27.0106,26.9833,27.0015,21100.0
2013-06-28 13:35:00,29.68,29.71,29.68,29.68,9800.0,27.0106,27.0379,27.0106,27.0106,9800.0
2013-06-28 13:40:00,29.67,29.69,29.65,29.69,24300.0,27.0015,27.0197,26.9833,27.0197,24300.0
2013-06-28 13:45:00,29.7,29.71,29.68,29.69,7600.0,27.0288,27.0379,27.0106,27.0197,7600.0
2013-06-28 13:50:00,29.69,29.7,29.68,29.7,45500.0,27.0197,27.0288,27.0106,27.0288,45500.0
2013-06-28 13:55:00,29.71,29.72,29.69,29.71,26600.0,27.0379,27.047,27.0197,27.0379,26600.0
2013-06-28 14:00:00,29.71,29.73,29.71,29.71,8000.0,27.0379,27.0561,27.0379,27.0379,8000.0
2013-06-28 14:05:00,29.71,29.73,29.7,29.7,17900.0,27.0379,27.0561,27.0288,27.0288,17900.0
2013-06-28 14:10:00,29.69,29.69,29.65,29.65,6200.0,27.0197,27.0197,26.9833,26.9833,6200.0
2013-06-28 14:15:00,29.66,29.68,29.66,29.66,7500.0,26.9924,27.0106,26.9924,26.9924,7500.0
2013-06-28 14:20:00,29.65,29.68,29.64,29.66,25100.0,26.9833,27.0106,26.9742,26.9924,25100.0
2013-06-28 14:25:00,29.67,29.68,29.63,29.64,52500.0,27.0015,27.0106,26.9651,26.9742,52500.0
2013-06-28 14:30:00,29.64,29.67,29.64,29.66,18500.0,26.9742,27.0015,26.9742,26.9924,18500.0
2013-06-28 14:35:00,29.65,29.67,29.65,29.67,10600.0,26.9833,27.0015,26.9833,27.0015,10600.0
2013-06-28 14:40:00,29.67,29.68,29.62,29.66,27200.0,27.0015,27.0106,26.956,26.9924,27200.0
2013-06-28 14:45:00,29.66,29.67,29.64,29.65,18600.0,26.9924,27.0015,26.9742,26.9833,18600.0
2013-06-28 14:50:00,29.65,29.66,29.63,29.63,13500.0,26.9833,26.9924,26.9651,26.9651,13500.0
2013-06-28 14:55:00,29.62,29.63,29.61,29.63,22800.0,26.956,26.9651,26.9469,26.9651,22800.0
2013-06-28 15:00:00,29.63,29.63,29.58,29.59,38600.0,26.9651,26.9651,26.9196,26.9287,38600.0
2013-06-28 15:05:00,29.59,29.61,29.57,29.58,45200.0,26.9287,26.9469,26.9105,26.9196,45200.0
2013-06-28 15:10:00,29.58,29.59,29.55,29.58,27300.0,26.9196,26.9287,26.8923,26.9196,27300.0
2013-06-28 15:15:00,29.58,29.6,29.57,29.6,30800.0,26.9196,26.9378,26.9105,26.9378,30800.0
2013-06-28 15:20:00,29.58,29.6,29.56,29.58,45600.0,26.9196,26.9378,26.9014,26.9196,45600.0
2013-06-28 15:25:00,29.58,29.59,29.56,29.59,26900.0,26.9196,26.9287,26.9014,26.9287,26900.0
2013-06-28 15:30:00,29.58,29.62,29.57,29.6,89000.0,26.9196,26.956,26.9105,26.9378,89000.0
2013-06-28 15:35:00,29.61,29.66,29.6,29.65,60800.0,26.9469,26.9924,26.9378,26.9833,60800.0
2013-06-28 15:40:00,29.65,29.66,29.59,29.59,220900.0,26.9833,26.9924,26.9287,26.9287,220900.0
2013-06-28 15:45:00,29.6,29.61,29.57,29.57,76700.0,26.9378,26.9469,26.9105,26.9105,76700.0
2013-06-28 15:50:00,29.57,29.59,29.53,29.53,336300.0,26.9105,26.9287,26.8741,26.8741,336300.0
2013-06-28 15:55:00,29.53,29.54,29.43,29.43,285600.0,26.8741,26.8832,26.7831,26.7831,285600.0
2013-07-01 09:30:00,29.5,29.73,29.36,29.68,56500.0,26.8468,27.0561,26.7194,27.0106,56500.0
2013-07-01 09:35:00,29.67,29.72,29.63,29.68,45500.0,27.0015,27.047,26.9651,27.0106,45500.0
2013-07-01 09:40:00,29.7,29.73,29.62,29.73,42300.0,27.0288,27.0561,26.956,27.0561,42300.0
2013-07-01 09:45:00,29.73,29.76,29.62,29.75,117500.0,27.0561,27.0834,26.956,27.0743,117500.0
2013-07-01 09:50:00,29.75,29.81,29.73,29.78,38600.0,27.0743,27.1289,27.0561,27.1016,38600.0
2013-07-01 09:55:00,29.79,29.86,29.79,29.84,53900.0,27.1107,27.1744,27.1107,27.1562,53900.0
2013-07-01 10:00:00,29.85,30.02,29.82,29.95,224700.0,27.1653,27.32,27.138,27.2563,224700.0
2013-07-01 10:05:00,29.95,30.07,29.95,30.01,343800.0,27.2563,27.3655,27.2563,27.3109,343800.0
2013-07-01 10:10:00,30.01,30.03,29.96,30.01,44900.0,27.3109,27.3291,27.2654,27.3109,44900.0
2013-07-01 10:15:00,30.01,30.01,29.95,29.97,51300.0,27.3109,27.3109,27.2563,27.2745,51300.0
2013-07-01 10:20:00,29.97,29.97,29.91,29.92,31900.0,27.2745,27.2745,27.2199,27.229,31900.0
2013-07-01 10:25:00,29.92,29.93,29.9,29.91,30100.0,27.229,27.2381,27.2108,27.2199,30100.0
2013-07-01 10:30:00,29.92,29.93,29.9,29.92,27400.0,27.229,27.2381,27.2108,27.229,27400.0
2013-07-01 10:35:00,29.92,29.92,29.86,29.87,28700.0,27.229,27.229,27.1744,27.1835,28700.0
2013-07-01 10:40:00,29.87,29.88,29.85,29.87,25600.0,27.1835,27.1926,27.1653,27.1835,25600.0
2013-07-01 10:45:00,29.87,29.91,29.87,29.91,28200.0,27.1835,27.2199,27.1835,27.2199,28200.0
2013-07-01 10:50:00,29.9,29.92,29.89,29.92,71200.0,27.2108,27.229,27.2017,27.229,71200.0
2013-07-01 10:55:00,29.91,29.94,29.9,29.91,37200.0,27.2199,27.2472,27.2108,27.2199,37200.0
2013-07-01 11:00:00,29.91,29.95,29.9,29.91,58700.0,27.2199,27.2563,27.2108,27.2199,58700.0
2013-07-01 11:05:00,29.9,29.96,29.9,29.96,78100.0,27.2108,27.2654,27.2108,27.2654,78100.0
2013-07-01 11:10:00,29.96,29.97,29.93,29.93,42400.0,27.2654,27.2745,27.2381,27.2381,42400.0
2013-07-01 11:15:00,29.93,29.94,29.9,29.93,23200.0,27.2381,27.2472,27.2108,27.2381,23200.0
2013-07-01 11:20:00,29.93,29.93,29.9,29.92,25600.0,27.2381,27.2381,27.2108,27.229,25600.0
2013-07-01 11:25:00,29.91,29.93,29.9,29.91,24600.0,27.2199,27.2381,27.2108,27.2199,24600.0
2013-07-01 11:30:00,29.91,29.93,29.9,29.9,51600.0,27.2199,27.2381,27.2108,27.2108,51600.0
2013-07-01 11:35:00,29.9,29.91,29.85,29.86,142600.0,27.2108,27.2199,27.1653,27.1744,142600.0
2013-07-01 11:40:00,29.85,29.87,29.84,29.86,143300.0,27.1653,27.1835,27.1562,27.1744,143300.0
2013-07-01 11:45:00,29.87,29.92,29.86,29.91,110900.0,27.1835,27.229,27.1744,27.2199,110900.0
2013-07-01 11:50:00,29.9,29.92,29.87,29.87,70600.0,27.2108,27.229,27.1835,27.1835,70600.0
2013-07-01 11:55:00,29.87,29.91,29.87,29.91,28300.0,27.1835,27.2199,27.1835,27.2199,28300.0
2013-07-01 12:00:00,29.91,29.92,29.9,29.91,37100.0,27.2199,27.229,27.2108,27.2199,37100.0
2013-07-01 12:05:00,29.91,29.95,29.91,29.95,125300.0,27.2199,27.2563,27.2199,27.2563,125300.0
2013-07-01 12:10:00,29.96,29.97,29.94,29.95,12400.0,27.2654,27.2745,27.2472,27.2563,12400.0
2013-07-01 12:15:00,29.95,29.99,29.92,29.92,60800.0,27.2563,27.2927,27.229,27.229,60800.0
2013-07-01 12:20:00,29.93,29.96,29.92,29.94,37000.0,27.2381,27.2654,27.229,27.2472,37000.0
2013-07-01 12:25:00,29.94,29.95,29.9,29.91,36300.0,27.2472,27.2563,27.2108,27.2199,36300.0
2013-07-01 12:30:00,29.9,29.92,29.88,29.92,39300.0,27.2108,27.229,27.1926,27.229,39300.0
2013-07-01 12:35:00,29.91,29.94,29.91,29.92,17600.0,27.2199,27.2472,27.2199,27.229,17600.0
2013-07-01 12:40:00,29.91,29.94,29.91,29.92,22700.0,27.2199,27.2472,27.2199,27.229,22700.0
2013-07-01 12:45:00,29.93,29.98,29.93,29.97,43000.0,27.2381,27.2836,27.2381,27.2745,43000.0
2013-07-01 12:50:00,29.98,30.0,29.96,29.96,29400.0,27.2836,27.3018,27.2654,27.2654,29400.0
2013-07-01 12:55:00,29.95,29.98,29.94,29.96,21900.0,27.2563,27.2836,27.2472,27.2654,21900.0
2013-07-01 13:00:00,29.97,30.0,29.97,30.0,87300.0,27.2745,27.3018,27.2745,27.3018,87300.0
2013-07-01 13:05:00,30.01,30.01,29.98,29.98,15800.0,27.3109,27.3109,27.2836,27.2836,15800.0
2013-07-01 13:10:00,29.99,30.0,29.97,29.97,28300.0,27.2927,27.3018,27.2745,27.2745,28300.0
2013-07-01 13:15:00,29.98,30.0,29.97,29.98,17900.0,27.2836,27.3018,27.2745,27.2836,17900.0
2013-07-01 13:20:00,29.98,29.98,29.96,29.96,35000.0,27.2836,27.2836,27.2654,27.2654,35000.0
2013-07-01 13:25:00,29.96,29.98,29.94,29.94,31000.0,27.2654,27.2836,27.2472,27.2472,31000.0
2013-07-01 13:30:00,29.94,29.95,29.91,29.92,17600.0,27.2472,27.2563,27.2199,27.229,17600.0
2013-07-01 13:35:00,29.91,29.94,29.9,29.94,47500.0,27.2199,27.2472,27.2108,27.2472,47500.0
2013-07-01 13:40:00,29.94,29.96,29.89,29.89,26900.0,27.2472,27.2654,27.2017,27.2017,26900.0
2013-07-01 13:45:00,29.9,29.91,29.88,29.89,43900.0,27.2108,27.2199,27.1926,27.2017,43900.0
2013-07-01 13:50:00,29.89,29.89,29.86,29.87,28400.0,27.2017,27.2017,27.1744,27.1835,28400.0
2013-07-01 13:55:00,29.86,29.86,29.79,29.81,53600.0,27.1744,27.1744,27.1107,27.1289,53600.0
2013-07-01 14:00:00,29.81,29.86,29.79,29.86,36500.0,27.1289,27.1744,27.1107,27.1744,36500.0
2013-07-01 14:05:00,29.86,29.91,29.86,29.89,63200.0,27.1744,27.2199,27.1744,27.2017,63200.0
2013-07-01 14:10:00,29.89,29.9,29.85,29.85,38800.0,27.2017,27.2108,27.1653,27.1653,38800.0
2013-07-01 14:15:00,29.85,29.85,29.83,29.84,19700.0,27.1653,27.1653,27.1471,27.1562,19700.0
2013-07-01 14:20:00,29.84,29.84,29.78,29.78,126500.0,27.1562,27.1562,27.1016,27.1016,126500.0
2013-07-01 14:25:00,29.79,29.83,29.78,29.83,158900.0,27.1107,27.1471,27.1016,27.1471,158900.0
2013-07-01 14:30:00,29.83,29.84,29.82,29.82,28900.0,27.1471,27.1562,27.138,27.138,28900.0
2013-07-01 14:35:00,29.82,29.82,29.79,29.81,67400.0,27.138,27.138,27.1107,27.1289,67400.0
2013-07-01 14:40:00,29.8,29.86,29.79,29.85,36800.0,27.1198,27.1744,27.1107,27.1653,36800.0
2013-07-01 14:45:00,29.86,29.87,29.78,29.79,29300.0,27.1744,27.1835,27.1016,27.1107,29300.0
2013-07-01 14:50:00,29.79,29.81,29.77,29.8,52300.0,27.1107,27.1289,27.0925,27.1198,52300.0
2013-07-01 14:55:00,29.8,29.8,29.78,29.79,27600.0,27.1198,27.1198,27.1016,27.1107,27600.0
2013-07-01 15:00:00,29.81,29.83,29.79,29.82,44800.0,27.1289,27.1471,27.1107,27.138,44800.0
2013-07-01 15:05:00,29.82,29.83,29.81,29.81,16000.0,27.138,27.1471,27.1289,27.1289,16000.0
2013-07-01 15:10:00,29.81,29.83,29.8,29.82,43800.0,27.1289,27.1471,27.1198,27.138,43800.0
2013-07-01 15:15:00,29.81,29.82,29.79,29.8,73400.0,27.1289,27.138,27.1107,27.1198,73400.0
2013-07-01 15:20:00,29.8,29.81,29.76,29.78,71200.0,27.1198,27.1289,27.0834,27.1016,71200.0
2013-07-01 15:25:00,29.78,29.82,29.74,29.75,132500.0,27.1016,27.138,27.0652,27.0743,132500.0
2013-07-01 15:30:00,29.75,29.76,29.71,29.73,57300.0,27.0743,27.0834,27.0379,27.0561,57300.0
2013-07-01 15:35:00,29.73,29.73,29.68,29.69,53500.0,27.0561,27.0561,27.0106,27.0197,53500.0
2013-07-01 15:40:00,29.7,29.7,29.64,29.66,64000.0,27.0288,27.0288,26.9742,26.9924,64000.0
2013-07-01 15:45:00,29.67,29.71,29.65,29.65,126400.0,27.0015,27.0379,26.9833,26.9833,126400.0
2013-07-01 15:50:00,29.65,29.72,29.65,29.72,323200.0,26.9833,27.047,26.9833,27.047,323200.0
2013-07-01 15:55:00,29.72,29.74,29.71,29.72,173200.0,27.047,27.0652,27.0379,27.047,173200.0
2013-07-02 09:30:00,29.62,29.8,29.62,29.76,43600.0,26.956,27.1198,26.956,27.0834,43600.0
2013-07-02 09:35:00,29.76,29.89,29.76,29.86,48600.0,27.0834,27.2017,27.0834,27.1744,48600.0
2013-07-02 09:40:00,29.85,29.89,29.8,29.84,59400.0,27.1653,27.2017,27.1198,27.1562,59400.0
2013-07-02 09:45:00,29.84,29.92,29.83,29.85,39900.0,27.1562,27.229,27.1471,27.1653,39900.0
2013-07-02 09:50:00,29.85,29.88,29.78,29.79,27300.0,27.1653,27.1926,27.1016,27.1107,27300.0
2013-07-02 09:55:00,29.79,29.8,29.73,29.73,53100.0,27.1107,27.1198,27.0561,27.0561,53100.0
2013-07-02 10:00:00,29.74,29.78,29.66,29.71,51500.0,27.0652,27.1016,26.9924,27.0379,51500.0
2013-07-02 10:05:00,29.71,29.77,29.7,29.72,133600.0,27.0379,27.0925,27.0288,27.047,133600.0
2013-07-02 10:10:00,29.71,29.75,29.64,29.74,241100.0,27.0379,27.0743,26.9742,27.0652,241100.0
2013-07-02 10:15:00,29.75,29.75,29.69,29.73,54800.0,27.0743,27.0743,27.0197,27.0561,54800.0
2013-07-02 10:20:00,29.73,29.84,29.73,29.83,99400.0,27.0561,27.1562,27.0561,27.1471,99400.0
2013-07-02 10:25:00,29.82,29.87,29.79,29.79,52500.0,27.138,27.1835,27.1107,27.1107,52500.0
2013-07-02 10:30:00,29.79,29.79,29.71,29.76,44000.0,27.1107,27.1107,27.0379,27.0834,44000.0
2013-07-02 10:35:00,29.76,29.82,29.76,29.79,17200.0,27.0834,27.138,27.0834,27.1107,17200.0
2013-07-02 10:40:00,29.79,29.88,29.79,29.85,39100.0,27.1107,27.1926,27.1107,27.1653,39100.0
2013-07-02 10:45:00,29.85,29.87,29.79,29.82,24800.0,27.1653,27.1835,27.1107,27.138,24800.0
2013-07-02 10:50:00,29.81,29.86,29.81,29.86,47000.0,27.1289,27.1744,27.1289,27.1744,47000.0
2013-07-02 10:55:00,29.85,29.86,29.83,29.84,32700.0,27.1653,27.1744,27.1471,27.1562,32700.0
2013-07-02 11:00:00,29.84,29.86,29.78,29.78,28600.0,27.1562,27.1744,27.1016,27.1016,28600.0
2013-07-02 11:05:00,29.77,29.85,29.77,29.85,120900.0,27.0925,27.1653,27.0925,27.1653,120900.0
2013-07-02 11:10:00,29.85,29.9,29.84,29.88,203000.0,27.1653,27.2108,27.1562,27.1926,203000.0
2013-07-02 11:15:00,29.88,29.9,29.86,29.89,37800.0,27.1926,27.2108,27.1744,27.2017,37800.0
2013-07-02 11:20:00,29.89,29.89,29.83,29.85,22300.0,27.2017,27.2017,27.1471,27.1653,22300.0
2013-07-02 11:25:00,29.84,29.86,29.77,29.82,56300.0,27.1562,27.1744,27.0925,27.138,56300.0
2013-07-02 11:30:00,29.84,29.85,29.81,29.81,30900.0,27.1562,27.1653,27.1289,27.1289,30900.0
2013-07-02 11:35:00,29.82,29.85,29.81,29.83,14400.0,27.138,27.1653,27.1289,27.1471,14400.0
2013-07-02 11:40:00,29.82,29.86,29.81,29.86,38700.0,27.138,27.1744,27.1289,27.1744,38700.0
2013-07-02 11:45:00,29.86,29.93,29.86,29.9,128400.0,27.1744,27.2381,27.1744,27.2108,128400.0
2013-07-02 11:50:00,29.89,29.9,29.85,29.87,26300.0,27.2017,27.2108,27.1653,27.1835,26300.0
2013-07-02 11:55:00,29.86,29.86,29.83,29.86,38700.0,27.1744,27.1744,27.1471,27.1744,38700.0
2013-07-02 12:00:00,29.87,29.91,29.87,29.9,28800.0,27.1835,27.2199,27.1835,27.2108,28800.0
2013-07-02 12:05:00,29.9,29.91,29.85,29.85,17900.0,27.2108,27.2199,27.1653,27.1653,17900.0
2013-07-02 12:10:00,29.84,29.85,29.79,29.8,14500.0,27.1562,27.1653,27.1107,27.1198,14500.0
2013-07-02 12:15:00,29.81,29.81,29.78,29.79,29800.0,27.1289,27.1289,27.1016,27.1107,29800.0
2013-07-02 12:20:00,29.79,29.8,29.75,29.76,43600.0,27.1107,27.1198,27.0743,27.0834,43600.0
2013-07-02 12:25:00,29.75,29.83,29.75,29.83,16300.0,27.0743,27.1471,27.0743,27.1471,16300.0
2013-07-02 12:30:00,29.82,29.86,29.81,29.84,70600.0,27.138,27.1744,27.1289,27.1562,70600.0
2013-07-02 12:35:00,29.83,29.83,29.81,29.81,19300.0,27.1471,27.1471,27.1289,27.1289,19300.0
2013-07-02 12:40:00,29.8,29.8,29.73,29.74,109300.0,27.1198,27.1198,27.0561,27.0652,109300.0
2013-07-02 12:45:00,29.73,29.74,29.7,29.74,39700.0,27.0561,27.0652,27.0288,27.0652,39700.0
2013-07-02 12:50:00,29.75,29.75,29.73,29.74,23500.0,27.0743,27.0743,27.0561,27.0652,23500.0
2013-07-02 12:55:00,29.75,29.8,29.75,29.78,26800.0,27.0743,27.1198,27.0743,27.1016,26800.0
2013-07-02 13:00:00,29.78,29.78,29.75,29.75,13300.0,27.1016,27.1016,27.0743,27.0743,13300.0
2013-07-02 13:05:00,29.75,29.77,29.75,29.75,24400.0,27.0743,27.0925,27.0743,27.0743,24400.0
2013-07-02 13:10:00,29.75,29.77,29.71,29.74,19100.0,27.0743,27.0925,27.0379,27.0652,19100.0
2013-07-02 13:15:00,29.74,29.74,29.71,29.73,20800.0,27.0652,27.0652,27.0379,27.0561,20800.0
2013-07-02 13:20:00,29.73,29.73,29.71,29.73,14000.0,27.0561,27.0561,27.0379,27.0561,14000.0
2013-07-02 13:25:00,29.73,29.73,29.71,29.71,22100.0,27.0561,27.0561,27.0379,27.0379,22100.0
2013-07-02 13:30:00,29.71,29.73,29.7,29.73,60600.0,27.0379,27.0561,27.0288,27.0561,60600.0
2013-07-02 13:35:00,29.72,29.73,29.64,29.65,44300.0,27.047,27.0561,26.9742,26.9833,44300.0
2013-07-02 13:40:00,29.65,29.65,29.62,29.65,9900.0,26.9833,26.9833,26.956,26.9833,9900.0
2013-07-02 13:45:00,29.65,29.68,29.64,29.66,29700.0,26.9833,27.0106,26.9742,26.9924,29700.0
2013-07-02 13:50:00,29.65,29.71,29.65,29.69,16900.0,26.9833,27.0379,26.9833,27.0197,16900.0
2013-07-02 13:55:00,29.69,29.69,29.65,29.65,24700.0,27.0197,27.0197,26.9833,26.9833,24700.0
2013-07-02 14:00:00,29.65,29.65,29.6,29.62,24700.0,26.9833,26.9833,26.9378,26.956,24700.0
2013-07-02 14:05:00,29.62,29.62,29.56,29.56,85200.0,26.956,26.956,26.9014,26.9014,85200.0
2013-07-02 14:10:00,29.57,29.57,29.5,29.53,112500.0,26.9105,26.9105,26.8468,26.8741,112500.0
2013-07-02 14:15:00,29.52,29.52,29.48,29.49,67500.0,26.865,26.865,26.8286,26.8377,67500.0
2013-07-02 14:20:00,29.49,29.49,29.46,29.47,48600.0,26.8377,26.8377,26.8104,26.8195,48600.0
2013-07-02 14:25:00,29.47,29.47,29.43,29.44,35500.0,26.8195,26.8195,26.7831,26.7922,35500.0
2013-07-02 14:30:00,29.45,29.46,29.44,29.46,65800.0,26.8013,26.8104,26.7922,26.8104,65800.0
2013-07-02 14:35:00,29.45,29.47,29.41,29.41,39100.0,26.8013,26.8195,26.7649,26.7649,39100.0
2013-07-02 14:40:00,29.41,29.44,29.4,29.43,96000.0,26.7649,26.7922,26.7558,26.7831,96000.0
2013-07-02 14:45:00,29.42,29.45,29.39,29.44,210200.0,26.774,26.8013,26.7467,26.7922,210200.0
2013-07-02 14:50:00,29.44,29.53,29.44,29.5,290500.0,26.7922,26.8741,26.7922,26.8468,290500.0
2013-07-02 14:55:00,29.5,29.5,29.45,29.45,157700.0,26.8468,26.8468,26.8013,26.8013,157700.0
2013-07-02 15:00:00,29.45,29.47,29.44,29.44,149200.0,26.8013,26.8195,26.7922,26.7922,149200.0
2013-07-02 15:05:00,29.45,29.48,29.44,29.45,205800.0,26.8013,26.8286,26.7922,26.8013,205800.0
2013-07-02 15:10:00,29.46,29.48,29.45,29.46,306200.0,26.8104,26.8286,26.8013,26.8104,306200.0
2013-07-02 15:15:00,29.46,29.49,29.46,29.46,243800.0,26.8104,26.8377,26.8104,26.8104,243800.0
2013-07-02 15:20:00,29.46,29.47,29.41,29.41,86500.0,26.8104,26.8195,26.7649,26.7649,86500.0
2013-07-02 15:25:00,29.41,29.41,29.37,29.38,203800.0,26.7649,26.7649,26.7285,26.7376,203800.0
2013-07-02 15:30:00,29.38,29.4,29.37,29.4,191100.0,26.7376,26.7558,26.7285,26.7558,191100.0
2013-07-02 15:35:00,29.4,29.4,29.35,29.38,390700.0,26.7558,26.7558,26.7103,26.7376,390700.0
2013-07-02 15:40:00,29.37,29.39,29.37,29.38,145700.0,26.7285,26.7467,26.7285,26.7376,145700.0
2013-07-02 15:45:00,29.38,29.44,29.37,29.38,1228000.0,26.7376,26.7922,26.7285,26.7376,1228000.0
2013-07-02 15:50:00,29.38,29.41,29.38,29.41,466400.0,26.7376,26.7649,26.7376,26.7649,466400.0
2013-07-02 15:55:00,29.41,29.45,29.4,29.43,449900.0,26.7649,26.8013,26.7558,26.7831,449900.0
2013-07-03 09:30:00,29.23,29.43,29.23,29.4,152600.0,26.6011,26.7831,26.6011,26.7558,152600.0
2013-07-03 09:35:00,29.4,29.44,29.38,29.42,63800.0,26.7558,26.7922,26.7376,26.774,63800.0
2013-07-03 09:40:00,29.44,29.52,29.44,29.47,39100.0,26.7922,26.865,26.7922,26.8195,39100.0
2013-07-03 09:45:00,29.47,29.51,29.47,29.48,61100.0,26.8195,26.8559,26.8195,26.8286,61100.0
2013-07-03 09:50:00,29.47,29.55,29.47,29.53,31500.0,26.8195,26.8923,26.8195,26.8741,31500.0
2013-07-03 09:55:00,29.54,29.54,29.47,29.47,26700.0,26.8832,26.8832,26.8195,26.8195,26700.0
2013-07-03 10:00:00,29.46,29.56,29.45,29.45,108000.0,26.8104,26.9014,26.8013,26.8013,108000.0
2013-07-03 10:05:00,29.45,29.55,29.42,29.55,63300.0,26.8013,26.8923,26.774,26.8923,63300.0
2013-07-03 10:10:00,29.54,29.54,29.44,29.52,101500.0,26.8832,26.8832,26.7922,26.865,101500.0
2013-07-03 10:15:00,29.51,29.53,29.45,29.47,80100.0,26.8559,26.8741,26.8013,26.8195,80100.0
2013-07-03 10:20:00,29.48,29.56,29.48,29.55,60900.0,26.8286,26.9014,26.8286,26.8923,60900.0
2013-07-03 10:25:00,29.55,29.59,29.49,29.58,107700.0,26.8923,26.9287,26.8377,26.9196,107700.0
2013-07-03 10:30:00,29.6,29.63,29.53,29.63,50000.0,26.9378,26.9651,26.8741,26.9651,50000.0
2013-07-03 10:35:00,29.62,29.63,29.54,29.58,32400.0,26.956,26.9651,26.8832,26.9196,32400.0
2013-07-03 10:40:00,29.58,29.61,29.55,29.58,43100.0,26.9196,26.9469,26.8923,26.9196,43100.0
2013-07-03 10:45:00,29.58,29.58,29.52,29.58,26800.0,26.9196,26.9196,26.865,26.9196,26800.0
2013-07-03 10:50:00,29.58,29.61,29.53,29.56,46700.0,26.9196,26.9469,26.8741,26.9014,46700.0
2013-07-03 10:55:00,29.56,29.57,29.54,29.56,20500.0,26.9014,26.9105,26.8832,26.9014,20500.0
2013-07-03 11:00:00,29.57,29.66,29.57,29.62,41300.0,26.9105,26.9924,26.9105,26.956,41300.0
2013-07-03 11:05:00,29.61,29.62,29.55,29.57,198900.0,26.9469,26.956,26.8923,26.9105,198900.0
2013-07-03 11:10:00,29.57,29.59,29.55,29.59,52000.0,26.9105,26.9287,26.8923,26.9287,52000.0
2013-07-03 11:15:00,29.59,29.63,29.58,29.62,126600.0,26.9287,26.9651,26.9196,26.956,126600.0
2013-07-03 11:20:00,29.62,29.62,29.59,29.6,35400.0,26.956,26.956,26.9287,26.9378,35400.0
2013-07-03 11:25:00,29.6,29.61,29.56,29.56,38700.0,26.9378,26.9469,26.9014,26.9014,38700.0
2013-07-03 11:30:00,29.56,29.58,29.56,29.56,22900.0,26.9014,26.9196,26.9014,26.9014,22900.0
2013-07-03 11:35:00,29.55,29.55,29.5,29.54,17500.0,26.8923,26.8923,26.8468,26.8832,17500.0
2013-07-03 11:40:00,29.55,29.56,29.52,29.55,40800.0,26.8923,26.9014,26.865,26.8923,40800.0
2013-07-03 11:45:00,29.55,29.56,29.5,29.51,54600.0,26.8923,26.9014,26.8468,26.8559,54600.0
2013-07-03 11:50:00,29.52,29.58,29.52,29.58,58200.0,26.865,26.9196,26.865,26.9196,58200.0
2013-07-03 11:55:00,29.58,29.63,29.57,29.61,164000.0,26.9196,26.9651,26.9105,26.9469,164000.0
2013-07-03 12:00:00,29.61,29.65,29.58,29.64,73600.0,26.9469,26.9833,26.9196,26.9742,73600.0
2013-07-03 12:05:00,29.64,29.67,29.64,29.66,28900.0,26.9742,27.0015,26.9742,26.9924,28900.0
2013-07-03 12:10:00,29.67,29.68,29.63,29.64,22000.0,27.0015,27.0106,26.9651,26.9742,22000.0
2013-07-03 12:15:00,29.64,29.68,29.64,29.68,46200.0,26.9742,27.0106,26.9742,27.0106,46200.0
2013-07-03 12:20:00,29.68,29.71,29.66,29.66,29300.0,27.0106,27.0379,26.9924,26.9924,29300.0
2013-07-03 12:25:00,29.67,29.69,29.65,29.65,79800.0,27.0015,27.0197,26.9833,26.9833,79800.0
2013-07-03 12:30:00,29.66,29.67,29.64,29.65,27300.0,26.9924,27.0015,26.9742,26.9833,27300.0
2013-07-03 12:35:00,29.65,29.65,29.63,29.63,29200.0,26.9833,26.9833,26.9651,26.9651,29200.0
2013-07-03 12:40:00,29.62,29.62,29.59,29.61,63700.0,26.956,26.956,26.9287,26.9469,63700.0
2013-07-03 12:45:00,29.61,29.62,29.59,29.61,93300.0,26.9469,26.956,26.9287,26.9469,93300.0
2013-07-03 12:50:00,29.61,29.62,29.55,29.6,122500.0,26.9469,26.956,26.8923,26.9378,122500.0
2013-07-03 12:55:00,29.6,29.62,29.58,29.61,244500.0,26.9378,26.956,26.9196,26.9469,244500.0
2013-07-05 09:30:00,29.65,29.74,29.47,29.48,372200.0,26.9833,27.0652,26.8195,26.8286,372200.0
2013-07-05 09:35:00,29.5,29.55,29.34,29.4,186900.0,26.8468,26.8923,26.7012,26.7558,186900.0
2013-07-05 09:40:00,29.38,29.38,29.31,29.35,537200.0,26.7376,26.7376,26.6739,26.7103,537200.0
2013-07-05 09:45:00,29.35,29.48,29.33,29.48,55300.0,26.7103,26.8286,26.6921,26.8286,55300.0
2013-07-05 09:50:00,29.49,29.52,29.42,29.42,91100.0,26.8377,26.865,26.774,26.774,91100.0
2013-07-05 09:55:00,29.42,29.43,29.36,29.36,64300.0,26.774,26.7831,26.7194,26.7194,64300.0
2013-07-05 10:00:00,29.37,29.37,29.19,29.19,558200.0,26.7285,26.7285,26.5647,26.5647,558200.0
2013-07-05 10:05:00,29.18,29.25,29.14,29.14,504000.0,26.5556,26.6193,26.5192,26.5192,504000.0
2013-07-05 10:10:00,29.15,29.18,29.05,29.07,231800.0,26.5283,26.5556,26.4373,26.4555,231800.0
2013-07-05 10:15:00,29.07,29.07,28.94,29.0,179300.0,26.4555,26.4555,26.3372,26.3918,179300.0
2013-07-05 10:20:00,29.0,29.03,28.9,28.92,171600.0,26.3918,26.4191,26.3008,26.319,171600.0
2013-07-05 10:25:00,28.92,28.98,28.92,28.98,198900.0,26.319,26.3736,26.319,26.3736,198900.0
2013-07-05 10:30:00,28.98,29.13,28.97,29.13,99600.0,26.3736,26.5101,26.3645,26.5101,99600.0
2013-07-05 10:35:00,29.13,29.14,29.0,29.03,137900.0,26.5101,26.5192,26.3918,26.4191,137900.0
2013-07-05 10:40:00,29.03,29.12,29.03,29.07,67100.0,26.4191,26.501,26.4191,26.4555,67100.0
2013-07-05 10:45:00,29.06,29.13,29.05,29.09,62900.0,26.4464,26.5101,26.4373,26.4737,62900.0
2013-07-05 10:50:00,29.09,29.13,29.07,29.13,90700.0,26.4737,26.5101,26.4555,26.5101,90700.0
2013-07-05 10:55:00,29.14,29.2,29.14,29.19,182500.0,26.5192,26.5738,26.5192,26.5647,182500.0
2013-07-05 11:00:00,29.2,29.2,29.16,29.19,98500.0,26.5738,26.5738,26.5374,26.5647,98500.0
2013-07-05 11:05:00,29.19,29.19,29.11,29.14,66900.0,26.5647,26.5647,26.4919,26.5192,66900.0
2013-07-05 11:10:00,29.15,29.2,29.15,29.18,55700.0,26.5283,26.5738,26.5283,26.5556,55700.0
2013-07-05 11:15:00,29.18,29.2,29.13,29.2,23900.0,26.5556,26.5738,26.5101,26.5738,23900.0
2013-07-05 11:20:00,29.2,29.2,29.14,29.15,27000.0,26.5738,26.5738,26.5192,26.5283,27000.0
2013-07-05 11:25:00,29.14,29.16,29.11,29.11,37000.0,26.5192,26.5374,26.4919,26.4919,37000.0
2013-07-05 11:30:00,29.11,29.11,29.05,29.05,69200.0,26.4919,26.4919,26.4373,26.4373,69200.0
2013-07-05 11:35:00,29.06,29.12,29.05,29.12,38500.0,26.4464,26.501,26.4373,26.501,38500.0
2013-07-05 11:40:00,29.11,29.13,29.06,29.06,36900.0,26.4919,26.5101,26.4464,26.4464,36900.0
2013-07-05 11:45:00,29.06,29.11,29.06,29.11,22100.0,26.4464,26.4919,26.4464,26.4919,22100.0
2013-07-05 11:50:00,29.11,29.13,29.1,29.1,24400.0,26.4919,26.5101,26.4828,26.4828,24400.0
2013-07-05 11:55:00,29.1,29.19,29.09,29.19,37000.0,26.4828,26.5647,26.4737,26.5647,37000.0
2013-07-05 12:00:00,29.18,29.2,29.18,29.2,64700.0,26.5556,26.5738,26.5556,26.5738,64700.0
2013-07-05 12:05:00,29.2,29.21,29.17,29.17,75700.0,26.5738,26.5829,26.5465,26.5465,75700.0
2013-07-05 12:10:00,29.16,29.16,29.12,29.14,147100.0,26.5374,26.5374,26.501,26.5192,147100.0
2013-07-05 12:15:00,29.13,29.19,29.12,29.19,12500.0,26.5101,26.5647,26.501,26.5647,12500.0
2013-07-05 12:20:00,29.19,29.2,29.18,29.2,73900.0,26.5647,26.5738,26.5556,26.5738,73900.0
2013-07-05 12:25:00,29.2,29.21,29.18,29.18,37400.0,26.5738,26.5829,26.5556,26.5556,37400.0
2013-07-05 12:30:00,29.19,29.2,29.18,29.2,33800.0,26.5647,26.5738,26.5556,26.5738,33800.0
2013-07-05 12:35:00,29.2,29.21,29.17,29.19,118800.0,26.5738,26.5829,26.5465,26.5647,118800.0
2013-07-05 12:40:00,29.19,29.2,29.18,29.19,26600.0,26.5647,26.5738,26.5556,26.5647,26600.0
2013-07-05 12:45:00,29.18,29.2,29.18,29.2,24100.0,26.5556,26.5738,26.5556,26.5738,24100.0
2013-07-05 12:50:00,29.19,29.2,29.18,29.2,39200.0,26.5647,26.5738,26.5556,26.5738,39200.0
2013-07-05 12:55:00,29.19,29.23,29.19,29.21,103500.0,26.5647,26.6011,26.5647,26.5829,103500.0
2013-07-05 13:00:00,29.21,29.22,29.2,29.21,24100.0,26.5829,26.592,26.5738,26.5829,24100.0
2013-07-05 13:05:00,29.22,29.27,29.2,29.27,270000.0,26.592,26.6375,26.5738,26.6375,270000.0
2013-07-05 13:10:00,29.27,29.28,29.2,29.21,167100.0,26.6375,26.6466,26.5738,26.5829,167100.0
2013-07-05 13:15:00,29.22,29.23,29.19,29.21,133000.0,26.592,26.6011,26.5647,26.5829,133000.0
2013-07-05 13:20:00,29.2,29.23,29.2,29.23,118500.0,26.5738,26.6011,26.5738,26.6011,118500.0
2013-07-05 13:25:00,29.22,29.23,29.19,29.2,178500.0,26.592,26.6011,26.5647,26.5738,178500.0
2013-07-05 13:30:00,29.19,29.21,29.19,29.19,64900.0,26.5647,26.5829,26.5647,26.5647,64900.0
2013-07-05 13:35:00,29.19,29.21,29.17,29.18,82400.0,26.5647,26.5829,26.5465,26.5556,82400.0
2013-07-05 13:40:00,29.19,29.21,29.18,29.18,55400.0,26.5647,26.5829,26.5556,26.5556,55400.0
2013-07-05 13:45:00,29.18,29.2,29.17,29.2,37400.0,26.5556,26.5738,26.5465,26.5738,37400.0
2013-07-05 13:50:00,29.2,29.21,29.19,29.2,83100.0,26.5738,26.5829,26.5647,26.5738,83100.0
2013-07-05 13:55:00,29.2,29.22,29.19,29.2,49700.0,26.5738,26.592,26.5647,26.5738,49700.0
2013-07-05 14:00:00,29.21,29.22,29.2,29.21,34500.0,26.5829,26.592,26.5738,26.5829,34500.0
2013-07-05 14:05:00,29.21,29.22,29.18,29.22,64400.0,26.5829,26.592,26.5556,26.592,64400.0
2013-07-05 14:10:00,29.22,29.24,29.21,29.24,176900.0,26.592,26.6102,26.5829,26.6102,176900.0
2013-07-05 14:15:00,29.24,29.26,29.22,29.23,158800.0,26.6102,26.6284,26.592,26.6011,158800.0
2013-07-05 14:20:00,29.23,29.26,29.23,29.26,84800.0,26.6011,26.6284,26.6011,26.6284,84800.0
2013-07-05 14:25:00,29.26,29.27,29.25,29.27,38100.0,26.6284,26.6375,26.6193,26.6375,38100.0
2013-07-05 14:30:00,29.28,29.3,29.27,29.3,56300.0,26.6466,26.6648,26.6375,26.6648,56300.0
2013-07-05 14:35:00,29.3,29.31,29.29,29.3,56600.0,26.6648,26.6739,26.6557,26.6648,56600.0
2013-07-05 14:40:00,29.31,29.32,29.29,29.3,49900.0,26.6739,26.683,26.6557,26.6648,49900.0
2013-07-05 14:45:00,29.31,29.31,29.23,29.29,128100.0,26.6739,26.6739,26.6011,26.6557,128100.0
2013-07-05 14:50:00,29.28,29.34,29.28,29.34,38000.0,26.6466,26.7012,26.6466,26.7012,38000.0
2013-07-05 14:55:00,29.34,29.34,29.31,29.31,38300.0,26.7012,26.7012,26.6739,26.6739,38300.0
2013-07-05 15:00:00,29.32,29.33,29.3,29.33,46100.0,26.683,26.6921,26.6648,26.6921,46100.0
2013-07-05 15:05:00,29.33,29.34,29.31,29.33,54800.0,26.6921,26.7012,26.6739,26.6921,54800.0
2013-07-05 15:10:00,29.33,29.33,29.31,29.32,40800.0,26.6921,26.6921,26.6739,26.683,40800.0
2013-07-05 15:15:00,29.32,29.34,29.31,29.31,40600.0,26.683,26.7012,26.6739,26.6739,40600.0
2013-07-05 15:20:00,29.31,29.31,29.27,29.27,38800.0,26.6739,26.6739,26.6375,26.6375,38800.0
2013-07-05 15:25:00,29.27,29.27,29.24,29.26,159700.0,26.6375,26.6375,26.6102,26.6284,159700.0
2013-07-05 15:30:00,29.26,29.33,29.25,29.33,29500.0,26.6284,26.6921,26.6193,26.6921,29500.0
2013-07-05 15:35:00,29.33,29.34,29.31,29.34,69800.0,26.6921,26.7012,26.6739,26.7012,69800.0
2013-07-05 15:40:00,29.34,29.39,29.33,29.39,191900.0,26.7012,26.7467,26.6921,26.7467,191900.0
2013-07-05 15:45:00,29.39,29.4,29.32,29.36,155300.0,26.7467,26.7558,26.683,26.7194,155300.0
2013-07-05 15:50:00,29.37,29.39,29.36,29.39,92600.0,26.7285,26.7467,26.7194,26.7467,92600.0
2013-07-05 15:55:00,29.39,29.46,29.39,29.45,221300.0,26.7467,26.8104,26.7467,26.8013,221300.0
2013-07-08 09:30:00,29.51,29.69,29.51,29.68,107500.0,26.8559,27.0197,26.8559,27.0106,107500.0
2013-07-08 09:35:00,29.66,29.72,29.6,29.6,150200.0,26.9924,27.047,26.9378,26.9378,150200.0
2013-07-08 09:40:00,29.59,29.66,29.58,29.66,112500.0,26.9287,26.9924,26.9196,26.9924,112500.0
2013-07-08 09:45:00,29.67,29.75,29.65,29.72,67400.0,27.0015,27.0743,26.9833,27.047,67400.0
2013-07-08 09:50:00,29.73,29.74,29.64,29.64,109900.0,27.0561,27.0652,26.9742,26.9742,109900.0
2013-07-08 09:55:00,29.64,29.72,29.63,29.65,43600.0,26.9742,27.047,26.9651,26.9833,43600.0
2013-07-08 10:00:00,29.65,29.75,29.65,29.71,126300.0,26.9833,27.0743,26.9833,27.0379,126300.0
2013-07-08 10:05:00,29.72,29.72,29.62,29.63,136800.0,27.047,27.047,26.956,26.9651,136800.0
2013-07-08 10:10:00,29.63,29.67,29.59,29.59,122900.0,26.9651,27.0015,26.9287,26.9287,122900.0
2013-07-08 10:15:00,29.59,29.59,29.51,29.58,127100.0,26.9287,26.9287,26.8559,26.9196,127100.0
2013-07-08 10:20:00,29.59,29.63,29.5,29.51,61300.0,26.9287,26.9651,26.8468,26.8559,61300.0
2013-07-08 10:25:00,29.51,29.51,29.44,29.47,41600.0,26.8559,26.8559,26.7922,26.8195,41600.0
2013-07-08 10:30:00,29.48,29.56,29.48,29.56,69800.0,26.8286,26.9014,26.8286,26.9014,69800.0
2013-07-08 10:35:00,29.55,29.57,29.54,29.57,65400.0,26.8923,26.9105,26.8832,26.9105,65400.0
2013-07-08 10:40:00,29.57,29.66,29.57,29.62,70000.0,26.9105,26.9924,26.9105,26.956,70000.0
2013-07-08 10:45:00,29.63,29.63,29.59,29.6,65900.0,26.9651,26.9651,26.9287,26.9378,65900.0
2013-07-08 10:50:00,29.6,29.61,29.55,29.55,31800.0,26.9378,26.9469,26.8923,26.8923,31800.0
2013-07-08 10:55:00,29.55,29.59,29.52,29.59,91700.0,26.8923,26.9287,26.865,26.9287,91700.0
2013-07-08 11:00:00,29.58,29.61,29.56,29.61,25100.0,26.9196,26.9469,26.9014,26.9469,25100.0
2013-07-08 11:05:00,29.63,29.66,29.62,29.64,40100.0,26.9651,26.9924,26.956,26.9742,40100.0
2013-07-08 11:10:00,29.65,29.66,29.63,29.66,27000.0,26.9833,26.9924,26.9651,26.9924,27000.0
2013-07-08 11:15:00,29.65,29.66,29.63,29.65,18500.0,26.9833,26.9924,26.9651,26.9833,18500.0
2013-07-08 11:20:00,29.65,29.65,29.61,29.63,47200.0,26.9833,26.9833,26.9469,26.9651,47200.0
2013-07-08 11:25:00,29.62,29.62,29.59,29.62,37600.0,26.956,26.956,26.9287,26.956,37600.0
2013-07-08 11:30:00,29.63,29.63,29.58,29.6,25400.0,26.9651,26.9651,26.9196,26.9378,25400.0
2013-07-08 11:35:00,29.59,29.6,29.59,29.6,11200.0,26.9287,26.9378,26.9287,26.9378,11200.0
2013-07-08 11:40:00,29.6,29.6,29.57,29.58,22200.0,26.9378,26.9378,26.9105,26.9196,22200.0
2013-07-08 11:45:00,29.57,29.58,29.55,29.55,29300.0,26.9105,26.9196,26.8923,26.8923,29300.0
2013-07-08 11:50:00,29.55,29.55,29.51,29.51,74500.0,26.8923,26.8923,26.8559,26.8559,74500.0
2013-07-08 11:55:00,29.5,29.5,29.45,29.45,76000.0,26.8468,26.8468,26.8013,26.8013,76000.0
2013-07-08 12:00:00,29.46,29.49,29.45,29.46,109400.0,26.8104,26.8377,26.8013,26.8104,109400.0
2013-07-08 12:05:00,29.46,29.48,29.39,29.42,53100.0,26.8104,26.8286,26.7467,26.774,53100.0
2013-07-08 12:10:00,29.41,29.44,29.4,29.42,52400.0,26.7649,26.7922,26.7558,26.774,52400.0
2013-07-08 12:15:00,29.41,29.44,29.41,29.44,55800.0,26.7649,26.7922,26.7649,26.7922,55800.0
2013-07-08 12:20:00,29.44,29.46,29.44,29.45,70700.0,26.7922,26.8104,26.7922,26.8013,70700.0
2013-07-08 12:25:00,29.46,29.47,29.41,29.42,75600.0,26.8104,26.8195,26.7649,26.774,75600.0
2013-07-08 12:30:00,29.43,29.51,29.43,29.5,47300.0,26.7831,26.8559,26.7831,26.8468,47300.0
2013-07-08 12:35:00,29.5,29.56,29.49,29.54,50500.0,26.8468,26.9014,26.8377,26.8832,50500.0
2013-07-08 12:40:00,29.53,29.54,29.48,29.49,64400.0,26.8741,26.8832,26.8286,26.8377,64400.0
2013-07-08 12:45:00,29.49,29.5,29.46,29.47,62800.0,26.8377,26.8468,26.8104,26.8195,62800.0
2013-07-08 12:50:00,29.47,29.48,29.44,29.46,96800.0,26.8195,26.8286,26.7922,26.8104,96800.0
2013-07-08 12:55:00,29.46,29.46,29.41,29.43,142700.0,26.8104,26.8104,26.7649,26.7831,142700.0
2013-07-08 13:00:00,29.43,29.45,29.43,29.45,69000.0,26.7831,26.8013,26.7831,26.8013,69000.0
2013-07-08 13:05:00,29.44,29.46,29.44,29.45,65200.0,26.7922,26.8104,26.7922,26.8013,65200.0
2013-07-08 13:10:00,29.45,29.46,29.44,29.45,60500.0,26.8013,26.8104,26.7922,26.8013,60500.0
2013-07-08 13:15:00,29.45,29.45,29.4,29.42,86000.0,26.8013,26.8013,26.7558,26.774,86000.0
2013-07-08 13:20:00,29.42,29.42,29.35,29.36,43900.0,26.774,26.774,26.7103,26.7194,43900.0
2013-07-08 13:25:00,29.37,29.4,29.36,29.37,54700.0,26.7285,26.7558,26.7194,26.7285,54700.0
2013-07-08 13:30:00,29.37,29.39,29.36,29.39,36200.0,26.7285,26.7467,26.7194,26.7467,36200.0
2013-07-08 13:35:00,29.4,29.41,29.36,29.37,53800.0,26.7558,26.7649,26.7194,26.7285,53800.0
2013-07-08 13:40:00,29.38,29.38,29.35,29.38,84500.0,26.7376,26.7376,26.7103,26.7376,84500.0
2013-07-08 13:45:00,29.39,29.43,29.39,29.39,127700.0,26.7467,26.7831,26.7467,26.7467,127700.0
2013-07-08 13:50:00,29.4,29.4,29.38,29.38,36700.0,26.7558,26.7558,26.7376,26.7376,36700.0
2013-07-08 13:55:00,29.38,29.4,29.36,29.36,69800.0,26.7376,26.7558,26.7194,26.7194,69800.0
2013-07-08 14:00:00,29.37,29.37,29.33,29.34,41000.0,26.7285,26.7285,26.6921,26.7012,41000.0
2013-07-08 14:05:00,29.33,29.34,29.32,29.32,11800.0,26.6921,26.7012,26.683,26.683,11800.0
2013-07-08 14:10:00,29.32,29.34,29.3,29.31,140300.0,26.683,26.7012,26.6648,26.6739,140300.0
2013-07-08 14:15:00,29.3,29.35,29.3,29.31,61100.0,26.6648,26.7103,26.6648,26.6739,61100.0
2013-07-08 14:20:00,29.32,29.33,29.29,29.33,79800.0,26.683,26.6921,26.6557,26.6921,79800.0
2013-07-08 14:25:00,29.33,29.34,29.32,29.32,32900.0,26.6921,26.7012,26.683,26.683,32900.0
2013-07-08 14:30:00,29.33,29.34,29.32,29.32,60500.0,26.6921,26.7012,26.683,26.683,60500.0
2013-07-08 14:35:00,29.32,29.38,29.32,29.38,58200.0,26.683,26.7376,26.683,26.7376,58200.0
2013-07-08 14:40:00,29.38,29.4,29.36,29.36,186900.0,26.7376,26.7558,26.7194,26.7194,186900.0
2013-07-08 14:45:00,29.36,29.37,29.33,29.33,42700.0,26.7194,26.7285,26.6921,26.6921,42700.0
2013-07-08 14:50:00,29.33,29.34,29.31,29.33,117200.0,26.6921,26.7012,26.6739,26.6921,117200.0
2013-07-08 14:55:00,29.32,29.33,29.28,29.29,155900.0,26.683,26.6921,26.6466,26.6557,155900.0
2013-07-08 15:00:00,29.29,29.3,29.26,29.27,256600.0,26.6557,26.6648,26.6284,26.6375,256600.0
2013-07-08 15:05:00,29.27,29.29,29.27,29.28,147400.0,26.6375,26.6557,26.6375,26.6466,147400.0
2013-07-08 15:10:00,29.28,29.28,29.26,29.28,95400.0,26.6466,26.6466,26.6284,26.6466,95400.0
2013-07-08 15:15:00,29.28,29.29,29.27,29.28,103600.0,26.6466,26.6557,26.6375,26.6466,103600.0
2013-07-08 15:20:00,29.28,29.3,29.23,29.24,350100.0,26.6466,26.6648,26.6011,26.6102,350100.0
2013-07-08 15:25:00,29.23,29.25,29.21,29.21,274000.0,26.6011,26.6193,26.5829,26.5829,274000.0
2013-07-08 15:30:00,29.22,29.24,29.19,29.24,195300.0,26.592,26.6102,26.5647,26.6102,195300.0
2013-07-08 15:35:00,29.24,29.27,29.22,29.23,219700.0,26.6102,26.6375,26.592,26.6011,219700.0
2013-07-08 15:40:00,29.23,29.24,29.22,29.22,332200.0,26.6011,26.6102,26.592,26.592,332200.0
2013-07-08 15:45:00,29.22,29.25,29.21,29.23,307200.0,26.592,26.6193,26.5829,26.6011,307200.0
2013-07-08 15:50:00,29.24,29.24,29.19,29.2,386800.0,26.6102,26.6102,26.5647,26.5738,386800.0
2013-07-08 15:55:00,29.2,29.23,29.19,29.22,456000.0,26.5738,26.6011,26.5647,26.592,456000.0
2013-07-09 09:30:00,29.47,29.52,29.35,29.5,62100.0,26.8195,26.865,26.7103,26.8468,62100.0
2013-07-09 09:35:00,29.51,29.53,29.47,29.49,19400.0,26.8559,26.8741,26.8195,26.8377,19400.0
2013-07-09 09:40:00,29.5,29.53,29.45,29.49,261900.0,26.8468,26.8741,26.8013,26.8377,261900.0
2013-07-09 09:45:00,29.49,29.57,29.49,29.57,322800.0,26.8377,26.9105,26.8377,26.9105,322800.0
2013-07-09 09:50:00,29.58,29.63,29.57,29.62,52600.0,26.9196,26.9651,26.9105,26.956,52600.0
2013-07-09 09:55:00,29.62,29.64,29.57,29.64,63900.0,26.956,26.9742,26.9105,26.9742,63900.0
2013-07-09 10:00:00,29.64,29.66,29.58,29.61,100800.0,26.9742,26.9924,26.9196,26.9469,100800.0
2013-07-09 10:05:00,29.6,29.62,29.58,29.62,66500.0,26.9378,26.956,26.9196,26.956,66500.0
2013-07-09 10:10:00,29.62,29.72,29.61,29.71,176700.0,26.956,27.047,26.9469,27.0379,176700.0
2013-07-09 10:15:00,29.71,29.72,29.61,29.63,241300.0,27.0379,27.047,26.9469,26.9651,241300.0
2013-07-09 10:20:00,29.63,29.71,29.63,29.7,55800.0,26.9651,27.0379,26.9651,27.0288,55800.0
2013-07-09 10:25:00,29.7,29.7,29.55,29.56,86700.0,27.0288,27.0288,26.8923,26.9014,86700.0
2013-07-09 10:30:00,29.56,29.66,29.56,29.63,107400.0,26.9014,26.9924,26.9014,26.9651,107400.0
2013-07-09 10:35:00,29.63,29.72,29.62,29.69,86200.0,26.9651,27.047,26.956,27.0197,86200.0
2013-07-09 10:40:00,29.68,29.71,29.66,29.69,53000.0,27.0106,27.0379,26.9924,27.0197,53000.0
2013-07-09 10:45:00,29.69,29.71,29.67,29.68,52300.0,27.0197,27.0379,27.0015,27.0106,52300.0
2013-07-09 10:50:00,29.68,29.71,29.65,29.65,45900.0,27.0106,27.0379,26.9833,26.9833,45900.0
2013-07-09 10:55:00,29.66,29.68,29.63,29.67,63800.0,26.9924,27.0106,26.9651,27.0015,63800.0
2013-07-09 11:00:00,29.68,29.7,29.67,29.69,57000.0,27.0106,27.0288,27.0015,27.0197,57000.0
2013-07-09 11:05:00,29.68,29.79,29.68,29.78,225100.0,27.0106,27.1107,27.0106,27.1016,225100.0
2013-07-09 11:10:00,29.78,29.79,29.75,29.78,78600.0,27.1016,27.1107,27.0743,27.1016,78600.0
2013-07-09 11:15:00,29.78,29.8,29.77,29.8,109700.0,27.1016,27.1198,27.0925,27.1198,109700.0
2013-07-09 11:20:00,29.8,29.81,29.74,29.75,95300.0,27.1198,27.1289,27.0652,27.0743,95300.0
2013-07-09 11:25:00,29.75,29.81,29.74,29.8,67400.0,27.0743,27.1289,27.0652,27.1198,67400.0
2013-07-09 11:30:00,29.8,29.87,29.8,29.87,75000.0,27.1198,27.1835,27.1198,27.1835,75000.0
2013-07-09 11:35:00,29.87,29.88,29.84,29.86,44500.0,27.1835,27.1926,27.1562,27.1744,44500.0
2013-07-09 11:40:00,29.85,29.86,29.83,29.83,51900.0,27.1653,27.1744,27.1471,27.1471,51900.0
2013-07-09 11:45:00,29.84,29.85,29.8,29.81,22800.0,27.1562,27.1653,27.1198,27.1289,22800.0
2013-07-09 11:50:00,29.8,29.81,29.76,29.8,45800.0,27.1198,27.1289,27.0834,27.1198,45800.0
2013-07-09 11:55:00,29.79,29.81,29.75,29.8,62300.0,27.1107,27.1289,27.0743,27.1198,62300.0
2013-07-09 12:00:00,29.79,29.82,29.79,29.81,68900.0,27.1107,27.138,27.1107,27.1289,68900.0
2013-07-09 12:05:00,29.81,29.81,29.79,29.81,60200.0,27.1289,27.1289,27.1107,27.1289,60200.0
2013-07-09 12:10:00,29.81,29.83,29.8,29.82,59400.0,27.1289,27.1471,27.1198,27.138,59400.0
2013-07-09 12:15:00,29.82,29.87,29.82,29.86,46500.0,27.138,27.1835,27.138,27.1744,46500.0
2013-07-09 12:20:00,29.87,29.94,29.87,29.93,77800.0,27.1835,27.2472,27.1835,27.2381,77800.0
2013-07-09 12:25:00,29.93,29.96,29.93,29.93,127500.0,27.2381,27.2654,27.2381,27.2381,127500.0
2013-07-09 12:30:00,29.93,29.94,29.9,29.91,37000.0,27.2381,27.2472,27.2108,27.2199,37000.0
2013-07-09 12:35:00,29.91,29.94,29.91,29.93,18600.0,27.2199,27.2472,27.2199,27.2381,18600.0
2013-07-09 12:40:00,29.94,29.98,29.93,29.98,86600.0,27.2472,27.2836,27.2381,27.2836,86600.0
2013-07-09 12:45:00,29.98,29.98,29.93,29.96,63100.0,27.2836,27.2836,27.2381,27.2654,63100.0
2013-07-09 12:50:00,29.95,30.01,29.95,30.0,528100.0,27.2563,27.3109,27.2563,27.3018,528100.0
2013-07-09 12:55:00,30.0,30.02,30.0,30.01,56400.0,27.3018,27.32,27.3018,27.3109,56400.0
2013-07-09 13:00:00,30.0,30.01,30.0,30.01,226600.0,27.3018,27.3109,27.3018,27.3109,226600.0
2013-07-09 13:05:00,30.01,30.03,30.01,30.02,58300.0,27.3109,27.3291,27.3109,27.32,58300.0
2013-07-09 13:10:00,30.02,30.03,30.0,30.0,112400.0,27.32,27.3291,27.3018,27.3018,112400.0
2013-07-09 13:15:00,30.0,30.04,30.0,30.03,203400.0,27.3018,27.3382,27.3018,27.3291,203400.0
2013-07-09 13:20:00,30.04,30.04,30.0,30.0,170200.0,27.3382,27.3382,27.3018,27.3018,170200.0
2013-07-09 13:25:00,30.0,30.01,30.0,30.0,216700.0,27.3018,27.3109,27.3018,27.3018,216700.0
2013-07-09 13:30:00,30.01,30.03,30.0,30.02,169000.0,27.3109,27.3291,27.3018,27.32,169000.0
2013-07-09 13:35:00,30.03,30.07,30.03,30.07,61400.0,27.3291,27.3655,27.3291,27.3655,61400.0
2013-07-09 13:40:00,30.07,30.09,30.07,30.09,47100.0,27.3655,27.3837,27.3655,27.3837,47100.0
2013-07-09 13:45:00,30.1,30.14,30.09,30.1,63900.0,27.3928,27.4292,27.3837,27.3928,63900.0
2013-07-09 13:50:00,30.1,30.1,30.07,30.08,44200.0,27.3928,27.3928,27.3655,27.3746,44200.0
2013-07-09 13:55:00,30.07,30.07,30.02,30.05,32100.0,27.3655,27.3655,27.32,27.3473,32100.0
2013-07-09 14:00:00,30.04,30.1,30.03,30.09,95500.0,27.3382,27.3928,27.3291,27.3837,95500.0
2013-07-09 14:05:00,30.09,30.12,30.09,30.11,34600.0,27.3837,27.411,27.3837,27.4019,34600.0
2013-07-09 14:10:00,30.12,30.14,30.1,30.12,51500.0,27.411,27.4292,27.3928,27.411,51500.0
2013-07-09 14:15:00,30.12,30.12,30.06,30.06,143300.0,27.411,27.411,27.3564,27.3564,143300.0
2013-07-09 14:20:00,30.06,30.08,30.03,30.03,103400.0,27.3564,27.3746,27.3291,27.3291,103400.0
2013-07-09 14:25:00,30.03,30.05,30.02,30.05,13000.0,27.3291,27.3473,27.32,27.3473,13000.0
2013-07-09 14:30:00,30.05,30.05,29.99,30.01,236900.0,27.3473,27.3473,27.2927,27.3109,236900.0
2013-07-09 14:35:00,30.0,30.01,30.0,30.01,114900.0,27.3018,27.3109,27.3018,27.3109,114900.0
2013-07-09 14:40:00,30.01,30.04,30.0,30.03,75300.0,27.3109,27.3382,27.3018,27.3291,75300.0
2013-07-09 14:45:00,30.03,30.03,30.01,30.02,36200.0,27.3291,27.3291,27.3109,27.32,36200.0
2013-07-09 14:50:00,30.02,30.04,30.0,30.04,109700.0,27.32,27.3382,27.3018,27.3382,109700.0
2013-07-09 14:55:00,30.04,30.04,30.03,30.04,47100.0,27.3382,27.3382,27.3291,27.3382,47100.0
2013-07-09 15:00:00,30.04,30.05,30.02,30.03,70500.0,27.3382,27.3473,27.32,27.3291,70500.0
2013-07-09 15:05:00,30.02,30.05,30.02,30.04,33600.0,27.32,27.3473,27.32,27.3382,33600.0
2013-07-09 15:10:00,30.05,30.1,30.04,30.08,78600.0,27.3473,27.3928,27.3382,27.3746,78600.0
2013-07-09 15:15:00,30.09,30.1,30.07,30.08,89800.0,27.3837,27.3928,27.3655,27.3746,89800.0
2013-07-09 15:20:00,30.08,30.09,30.07,30.08,55700.0,27.3746,27.3837,27.3655,27.3746,55700.0
2013-07-09 15:25:00,30.07,30.1,30.07,30.1,115700.0,27.3655,27.3928,27.3655,27.3928,115700.0
2013-07-09 15:30:00,30.1,30.11,30.08,30.11,159600.0,27.3928,27.4019,27.3746,27.4019,159600.0
2013-07-09 15:35:00,30.11,30.12,30.08,30.09,130000.0,27.4019,27.411,27.3746,27.3837,130000.0
2013-07-09 15:40:00,30.09,30.1,30.08,30.09,123500.0,27.3837,27.3928,27.3746,27.3837,123500.0
2013-07-09 15:45:00,30.09,30.1,30.03,30.03,248200.0,27.3837,27.3928,27.3291,27.3291,248200.0
2013-07-09 15:50:00,30.03,30.04,30.0,30.0,188000.0,27.3291,27.3382,27.3018,27.3018,188000.0
2013-07-09 15:55:00,30.0,30.06,29.99,30.04,534600.0,27.3018,27.3564,27.2927,27.3382,534600.0
2013-07-10 09:30:00,29.92,30.17,29.92,30.15,102500.0,27.229,27.4565,27.229,27.4383,102500.0
2013-07-10 09:35:00,30.16,30.16,30.0,30.01,96300.0,27.4474,27.4474,27.3018,27.3109,96300.0
2013-07-10 09:40:00,30.03,30.05,29.93,30.01,70000.0,27.3291,27.3473,27.2381,27.3109,70000.0
2013-07-10 09:45:00,30.01,30.07,29.96,30.06,72600.0,27.3109,27.3655,27.2654,27.3564,72600.0
2013-07-10 09:50:00,30.07,30.07,30.01,30.05,101300.0,27.3655,27.3655,27.3109,27.3473,101300.0
2013-07-10 09:55:00,30.05,30.13,30.05,30.07,62900.0,27.3473,27.4201,27.3473,27.3655,62900.0
2013-07-10 10:00:00,30.06,30.1,30.02,30.03,51500.0,27.3564,27.3928,27.32,27.3291,51500.0
2013-07-10 10:05:00,30.05,30.06,29.94,29.94,33400.0,27.3473,27.3564,27.2472,27.2472,33400.0
2013-07-10 10:10:00,29.94,29.94,29.88,29.92,21700.0,27.2472,27.2472,27.1926,27.229,21700.0
2013-07-10 10:15:00,29.91,29.97,29.91,29.93,38600.0,27.2199,27.2745,27.2199,27.2381,38600.0
2013-07-10 10:20:00,29.93,30.01,29.87,29.88,55500.0,27.2381,27.3109,27.1835,27.1926,55500.0
2013-07-10 10:25:00,29.87,29.93,29.84,29.93,86400.0,27.1835,27.2381,27.1562,27.2381,86400.0
2013-07-10 10:30:00,29.93,29.96,29.89,29.9,91200.0,27.2381,27.2654,27.2017,27.2108,91200.0
2013-07-10 10:35:00,29.89,29.94,29.88,29.94,107500.0,27.2017,27.2472,27.1926,27.2472,107500.0
2013-07-10 10:40:00,29.94,30.0,29.94,29.98,46500.0,27.2472,27.3018,27.2472,27.2836,46500.0
2013-07-10 10:45:00,29.98,29.99,29.95,29.95,30000.0,27.2836,27.2927,27.2563,27.2563,30000.0
2013-07-10 10:50:00,29.95,30.0,29.94,29.99,37000.0,27.2563,27.3018,27.2472,27.2927,37000.0
2013-07-10 10:55:00,29.99,29.99,29.95,29.95,24100.0,27.2927,27.2927,27.2563,27.2563,24100.0
2013-07-10 11:00:00,29.95,29.98,29.93,29.93,33000.0,27.2563,27.2836,27.2381,27.2381,33000.0
2013-07-10 11:05:00,29.93,29.95,29.91,29.92,21900.0,27.2381,27.2563,27.2199,27.229,21900.0
2013-07-10 11:10:00,29.93,29.95,29.92,29.94,16300.0,27.2381,27.2563,27.229,27.2472,16300.0
2013-07-10 11:15:00,29.93,29.93,29.87,29.9,24400.0,27.2381,27.2381,27.1835,27.2108,24400.0
2013-07-10 11:20:00,29.9,29.91,29.89,29.9,13800.0,27.2108,27.2199,27.2017,27.2108,13800.0
2013-07-10 11:25:00,29.9,29.9,29.82,29.83,92600.0,27.2108,27.2108,27.138,27.1471,92600.0
2013-07-10 11:30:00,29.83,29.89,29.83,29.89,23300.0,27.1471,27.2017,27.1471,27.2017,23300.0
2013-07-10 11:35:00,29.88,29.93,29.88,29.93,45100.0,27.1926,27.2381,27.1926,27.2381,45100.0
2013-07-10 11:40:00,29.94,29.99,29.94,29.99,24000.0,27.2472,27.2927,27.2472,27.2927,24000.0
2013-07-10 11:45:00,29.99,29.99,29.94,29.96,21300.0,27.2927,27.2927,27.2472,27.2654,21300.0
2013-07-10 11:50:00,29.96,29.98,29.96,29.97,31700.0,27.2654,27.2836,27.2654,27.2745,31700.0
2013-07-10 11:55:00,29.98,30.01,29.98,29.99,29300.0,27.2836,27.3109,27.2836,27.2927,29300.0
2013-07-10 12:00:00,29.99,30.0,29.96,29.98,19100.0,27.2927,27.3018,27.2654,27.2836,19100.0
2013-07-10 12:05:00,29.98,29.98,29.96,29.97,10100.0,27.2836,27.2836,27.2654,27.2745,10100.0
2013-07-10 12:10:00,29.97,30.0,29.97,29.99,6100.0,27.2745,27.3018,27.2745,27.2927,6100.0
2013-07-10 12:15:00,29.99,29.99,29.96,29.96,15100.0,27.2927,27.2927,27.2654,27.2654,15100.0
2013-07-10 12:20:00,29.97,29.97,29.92,29.94,16800.0,27.2745,27.2745,27.229,27.2472,16800.0
2013-07-10 12:25:00,29.94,29.95,29.93,29.94,57800.0,27.2472,27.2563,27.2381,27.2472,57800.0
2013-07-10 12:30:00,29.94,29.98,29.94,29.98,12500.0,27.2472,27.2836,27.2472,27.2836,12500.0
2013-07-10 12:35:00,29.98,30.02,29.97,30.02,7400.0,27.2836,27.32,27.2745,27.32,7400.0
2013-07-10 12:40:00,30.02,30.03,30.0,30.02,16100.0,27.32,27.3291,27.3018,27.32,16100.0
2013-07-10 12:45:00,30.02,30.03,30.01,30.03,7800.0,27.32,27.3291,27.3109,27.3291,7800.0
2013-07-10 12:50:00,30.02,30.07,30.02,30.07,12200.0,27.32,27.3655,27.32,27.3655,12200.0
2013-07-10 12:55:00,30.06,30.08,30.05,30.07,23800.0,27.3564,27.3746,27.3473,27.3655,23800.0
2013-07-10 13:00:00,30.07,30.07,30.05,30.05,16200.0,27.3655,27.3655,27.3473,27.3473,16200.0
2013-07-10 13:05:00,30.05,30.06,30.03,30.03,17100.0,27.3473,27.3564,27.3291,27.3291,17100.0
2013-07-10 13:10:00,30.03,30.04,29.99,30.01,22100.0,27.3291,27.3382,27.2927,27.3109,22100.0
2013-07-10 13:15:00,30.02,30.07,30.0,30.07,37000.0,27.32,27.3655,27.3018,27.3655,37000.0
2013-07-10 13:20:00,30.06,30.08,30.05,30.07,30000.0,27.3564,27.3746,27.3473,27.3655,30000.0
2013-07-10 13:25:00,30.07,30.07,30.05,30.07,18700.0,27.3655,27.3655,27.3473,27.3655,18700.0
2013-07-10 13:30:00,30.08,30.08,30.05,30.06,23400.0,27.3746,27.3746,27.3473,27.3564,23400.0
2013-07-10 13:35:00,30.06,30.06,30.03,30.03,8600.0,27.3564,27.3564,27.3291,27.3291,8600.0
2013-07-10 13:40:00,30.02,30.03,30.01,30.03,15300.0,27.32,27.3291,27.3109,27.3291,15300.0
2013-07-10 13:45:00,30.02,30.06,30.02,30.05,18300.0,27.32,27.3564,27.32,27.3473,18300.0
2013-07-10 13:50:00,30.05,30.09,30.05,30.08,93900.0,27.3473,27.3837,27.3473,27.3746,93900.0
2013-07-10 13:55:00,30.07,30.07,30.04,30.04,36700.0,27.3655,27.3655,27.3382,27.3382,36700.0
2013-07-10 14:00:00,30.05,30.19,30.03,30.19,244200.0,27.3473,27.4747,27.3291,27.4747,244200.0
2013-07-10 14:05:00,30.19,30.19,30.06,30.09,140100.0,27.4747,27.4747,27.3564,27.3837,140100.0
2013-07-10 14:10:00,30.1,30.12,30.06,30.12,66000.0,27.3928,27.411,27.3564,27.411,66000.0
2013-07-10 14:15:00,30.12,30.16,30.08,30.15,78100.0,27.411,27.4474,27.3746,27.4383,78100.0
2013-07-10 14:20:00,30.15,30.21,30.12,30.12,73700.0,27.4383,27.4929,27.411,27.411,73700.0
2013-07-10 14:25:00,30.12,30.18,30.11,30.16,667300.0,27.411,27.4656,27.4019,27.4474,667300.0
2013-07-10 14:30:00,30.17,30.24,30.17,30.2,207100.0,27.4565,27.5202,27.4565,27.4838,207100.0
2013-07-10 14:35:00,30.19,30.19,30.08,30.1,104200.0,27.4747,27.4747,27.3746,27.3928,104200.0
2013-07-10 14:40:00,30.1,30.13,30.09,30.1,137700.0,27.3928,27.4201,27.3837,27.3928,137700.0
2013-07-10 14:45:00,30.1,30.1,29.96,29.99,414400.0,27.3928,27.3928,27.2654,27.2927,414400.0
2013-07-10 14:50:00,29.97,30.0,29.96,29.97,507100.0,27.2745,27.3018,27.2654,27.2745,507100.0
2013-07-10 14:55:00,29.97,30.0,29.96,30.0,61700.0,27.2745,27.3018,27.2654,27.3018,61700.0
2013-07-10 15:00:00,30.0,30.0,29.98,29.99,222100.0,27.3018,27.3018,27.2836,27.2927,222100.0
2013-07-10 15:05:00,29.99,30.0,29.92,29.92,93900.0,27.2927,27.3018,27.229,27.229,93900.0
2013-07-10 15:10:00,29.91,29.93,29.88,29.9,70600.0,27.2199,27.2381,27.1926,27.2108,70600.0
2013-07-10 15:15:00,29.89,29.9,29.86,29.89,48700.0,27.2017,27.2108,27.1744,27.2017,48700.0
2013-07-10 15:20:00,29.89,29.93,29.88,29.92,29800.0,27.2017,27.2381,27.1926,27.229,29800.0
2013-07-10 15:25:00,29.93,30.0,29.93,29.98,50400.0,27.2381,27.3018,27.2381,27.2836,50400.0
2013-07-10 15:30:00,29.98,30.0,29.97,30.0,44300.0,27.2836,27.3018,27.2745,27.3018,44300.0
2013-07-10 15:35:00,29.99,30.01,29.98,30.0,81400.0,27.2927,27.3109,27.2836,27.3018,81400.0
2013-07-10 15:40:00,30.0,30.04,29.99,30.04,305900.0,27.3018,27.3382,27.2927,27.3382,305900.0
2013-07-10 15:45:00,30.04,30.05,30.01,30.03,96900.0,27.3382,27.3473,27.3109,27.3291,96900.0
2013-07-10 15:50:00,30.04,30.06,30.02,30.04,130000.0,27.3382,27.3564,27.32,27.3382,130000.0
2013-07-10 15:55:00,30.04,30.06,30.03,30.05,120600.0,27.3382,27.3564,27.3291,27.3473,120600.0
2013-07-11 09:30:00,30.82,30.93,30.79,30.91,549400.0,28.0481,28.1482,28.0208,28.13,549400.0
2013-07-11 09:35:00,30.91,30.95,30.85,30.94,696800.0,28.13,28.1664,28.0754,28.1573,696800.0
2013-07-11 09:40:00,30.93,30.94,30.85,30.85,375900.0,28.1482,28.1573,28.0754,28.0754,375900.0
2013-07-11 09:45:00,30.85,30.88,30.81,30.86,225000.0,28.0754,28.1027,28.039,28.0845,225000.0
2013-07-11 09:50:00,30.85,30.98,30.85,30.98,404300.0,28.0754,28.1937,28.0754,28.1937,404300.0
2013-07-11 09:55:00,30.97,30.98,30.9,30.9,83000.0,28.1846,28.1937,28.1209,28.1209,83000.0
2013-07-11 10:00:00,30.91,30.97,30.87,30.91,102500.0,28.13,28.1846,28.0936,28.13,102500.0
2013-07-11 10:05:00,30.91,30.96,30.91,30.96,138700.0,28.13,28.1755,28.13,28.1755,138700.0
2013-07-11 10:10:00,30.96,31.08,30.93,31.08,239000.0,28.1755,28.2847,28.1482,28.2847,239000.0
2013-07-11 10:15:00,31.08,31.11,31.02,31.02,113700.0,28.2847,28.312,28.2301,28.2301,113700.0
2013-07-11 10:20:00,31.03,31.06,30.98,30.98,124500.0,28.2392,28.2665,28.1937,28.1937,124500.0
2013-07-11 10:25:00,30.98,31.04,30.98,31.02,128700.0,28.1937,28.2483,28.1937,28.2301,128700.0
2013-07-11 10:30:00,31.01,31.05,30.97,30.98,97500.0,28.221,28.2574,28.1846,28.1937,97500.0
2013-07-11 10:35:00,30.98,31.08,30.98,31.04,367200.0,28.1937,28.2847,28.1937,28.2483,367200.0
2013-07-11 10:40:00,31.04,31.05,31.02,31.03,277500.0,28.2483,28.2574,28.2301,28.2392,277500.0
2013-07-11 10:45:00,31.04,31.04,30.99,31.02,120000.0,28.2483,28.2483,28.2028,28.2301,120000.0
2013-07-11 10:50:00,31.01,31.09,31.0,31.08,243900.0,28.221,28.2938,28.2119,28.2847,243900.0
2013-07-11 10:55:00,31.07,31.08,31.06,31.07,111300.0,28.2756,28.2847,28.2665,28.2756,111300.0
2013-07-11 11:00:00,31.08,31.12,31.08,31.08,141700.0,28.2847,28.3211,28.2847,28.2847,141700.0
2013-07-11 11:05:00,31.09,31.11,31.07,31.1,70500.0,28.2938,28.312,28.2756,28.3029,70500.0
2013-07-11 11:10:00,31.1,31.11,31.06,31.08,89400.0,28.3029,28.312,28.2665,28.2847,89400.0
2013-07-11 11:15:00,31.09,31.1,31.06,31.08,122200.0,28.2938,28.3029,28.2665,28.2847,122200.0
2013-07-11 11:20:00,31.08,31.09,31.05,31.07,75700.0,28.2847,28.2938,28.2574,28.2756,75700.0
2013-07-11 11:25:00,31.08,31.09,31.05,31.09,71500.0,28.2847,28.2938,28.2574,28.2938,71500.0
2013-07-11 11:30:00,31.08,31.09,31.01,31.02,62500.0,28.2847,28.2938,28.221,28.2301,62500.0
2013-07-11 11:35:00,31.02,31.05,31.01,31.01,90000.0,28.2301,28.2574,28.221,28.221,90000.0
2013-07-11 11:40:00,31.01,31.03,31.0,31.03,42100.0,28.221,28.2392,28.2119,28.2392,42100.0
2013-07-11 11:45:00,31.02,31.06,31.02,31.06,106700.0,28.2301,28.2665,28.2301,28.2665,106700.0
2013-07-11 11:50:00,31.06,31.07,31.02,31.03,64900.0,28.2665,28.2756,28.2301,28.2392,64900.0
2013-07-11 11:55:00,31.03,31.05,31.01,31.02,89400.0,28.2392,28.2574,28.221,28.2301,89400.0
2013-07-11 12:00:00,31.01,31.02,31.0,31.0,80000.0,28.221,28.2301,28.2119,28.2119,80000.0
2013-07-11 12:05:00,31.0,31.01,30.98,30.98,165900.0,28.2119,28.221,28.1937,28.1937,165900.0
2013-07-11 12:10:00,30.98,30.98,30.91,30.91,95800.0,28.1937,28.1937,28.13,28.13,95800.0
2013-07-11 12:15:00,30.91,30.96,30.9,30.96,111300.0,28.13,28.1755,28.1209,28.1755,111300.0
2013-07-11 12:20:00,30.96,30.98,30.95,30.96,59000.0,28.1755,28.1937,28.1664,28.1755,59000.0
2013-07-11 12:25:00,30.97,31.04,30.97,31.03,235500.0,28.1846,28.2483,28.1846,28.2392,235500.0
2013-07-11 12:30:00,31.02,31.03,31.01,31.02,105600.0,28.2301,28.2392,28.221,28.2301,105600.0
2013-07-11 12:35:00,31.02,31.05,31.02,31.04,72800.0,28.2301,28.2574,28.2301,28.2483,72800.0
2013-07-11 12:40:00,31.03,31.07,31.03,31.07,96400.0,28.2392,28.2756,28.2392,28.2756,96400.0
2013-07-11 12:45:00,31.06,31.07,31.02,31.03,59400.0,28.2665,28.2756,28.2301,28.2392,59400.0
2013-07-11 12:50:00,31.03,31.04,31.02,31.04,59800.0,28.2392,28.2483,28.2301,28.2483,59800.0
2013-07-11 12:55:00,31.03,31.04,31.0,31.01,63600.0,28.2392,28.2483,28.2119,28.221,63600.0
2013-07-11 13:00:00,31.01,31.04,31.01,31.02,112400.0,28.221,28.2483,28.221,28.2301,112400.0
2013-07-11 13:05:00,31.03,31.03,30.99,30.99,124600.0,28.2392,28.2392,28.2028,28.2028,124600.0
2013-07-11 13:10:00,31.0,31.0,30.98,30.98,33100.0,28.2119,28.2119,28.1937,28.1937,33100.0
2013-07-11 13:15:00,30.98,31.0,30.95,30.97,175200.0,28.1937,28.2119,28.1664,28.1846,175200.0
2013-07-11 13:20:00,30.96,30.99,30.96,30.99,48500.0,28.1755,28.2028,28.1755,28.2028,48500.0
2013-07-11 13:25:00,30.99,31.02,30.99,31.01,69800.0,28.2028,28.2301,28.2028,28.221,69800.0
2013-07-11 13:30:00,31.0,31.01,30.99,31.01,42600.0,28.2119,28.221,28.2028,28.221,42600.0
2013-07-11 13:35:00,31.01,31.02,30.99,31.02,84000.0,28.221,28.2301,28.2028,28.2301,84000.0
2013-07-11 13:40:00,31.02,31.03,31.02,31.03,34700.0,28.2301,28.2392,28.2301,28.2392,34700.0
2013-07-11 13:45:00,31.03,31.07,31.03,31.06,75000.0,28.2392,28.2756,28.2392,28.2665,75000.0
2013-07-11 13:50:00,31.06,31.07,31.02,31.04,61500.0,28.2665,28.2756,28.2301,28.2483,61500.0
2013-07-11 13:55:00,31.04,31.05,31.02,31.03,82100.0,28.2483,28.2574,28.2301,28.2392,82100.0
2013-07-11 14:00:00,31.03,31.04,31.01,31.03,61600.0,28.2392,28.2483,28.221,28.2392,61600.0
2013-07-11 14:05:00,31.03,31.05,31.02,31.05,48600.0,28.2392,28.2574,28.2301,28.2574,48600.0
2013-07-11 14:10:00,31.05,31.06,31.04,31.05,67000.0,28.2574,28.2665,28.2483,28.2574,67000.0
2013-07-11 14:15:00,31.05,31.06,31.04,31.06,54900.0,28.2574,28.2665,28.2483,28.2665,54900.0
2013-07-11 14:20:00,31.06,31.08,31.05,31.08,84300.0,28.2665,28.2847,28.2574,28.2847,84300.0
2013-07-11 14:25:00,31.08,31.13,31.08,31.09,127400.0,28.2847,28.3302,28.2847,28.2938,127400.0
2013-07-11 14:30:00,31.09,31.18,31.09,31.17,150700.0,28.2938,28.3757,28.2938,28.3666,150700.0
2013-07-11 14:35:00,31.17,31.18,31.13,31.14,143400.0,28.3666,28.3757,28.3302,28.3393,143400.0
2013-07-11 14:40:00,31.13,31.14,31.13,31.14,65200.0,28.3302,28.3393,28.3302,28.3393,65200.0
2013-07-11 14:45:00,31.14,31.14,31.12,31.12,49800.0,28.3393,28.3393,28.3211,28.3211,49800.0
2013-07-11 14:50:00,31.11,31.12,31.11,31.11,123000.0,28.312,28.3211,28.312,28.312,123000.0
2013-07-11 14:55:00,31.1,31.12,31.09,31.12,105200.0,28.3029,28.3211,28.2938,28.3211,105200.0
2013-07-11 15:00:00,31.12,31.14,31.11,31.13,162900.0,28.3211,28.3393,28.312,28.3302,162900.0
2013-07-11 15:05:00,31.12,31.13,31.11,31.11,96600.0,28.3211,28.3302,28.312,28.312,96600.0
2013-07-11 15:10:00,31.11,31.12,31.1,31.12,100900.0,28.312,28.3211,28.3029,28.3211,100900.0
2013-07-11 15:15:00,31.12,31.12,31.09,31.11,118200.0,28.3211,28.3211,28.2938,28.312,118200.0
2013-07-11 15:20:00,31.11,31.14,31.1,31.14,99900.0,28.312,28.3393,28.3029,28.3393,99900.0
2013-07-11 15:25:00,31.14,31.14,31.12,31.13,88800.0,28.3393,28.3393,28.3211,28.3302,88800.0
2013-07-11 15:30:00,31.13,31.13,31.1,31.11,170300.0,28.3302,28.3302,28.3029,28.312,170300.0
2013-07-11 15:35:00,31.11,31.14,31.1,31.13,141000.0,28.312,28.3393,28.3029,28.3302,141000.0
2013-07-11 15:40:00,31.12,31.15,31.1,31.15,187600.0,28.3211,28.3484,28.3029,28.3484,187600.0
2013-07-11 15:45:00,31.14,31.17,31.14,31.17,266200.0,28.3393,28.3666,28.3393,28.3666,266200.0
2013-07-11 15:50:00,31.17,31.17,31.12,31.14,329500.0,28.3666,28.3666,28.3211,28.3393,329500.0
2013-07-11 15:55:00,31.14,31.17,31.13,31.14,431200.0,28.3393,28.3666,28.3302,28.3393,431200.0
2013-07-12 09:30:00,31.06,31.19,31.06,31.17,136600.0,28.2665,28.3848,28.2665,28.3666,136600.0
2013-07-12 09:35:00,31.16,31.24,31.11,31.23,107200.0,28.3575,28.4303,28.312,28.4212,107200.0
2013-07-12 09:40:00,31.23,31.23,31.09,31.12,64200.0,28.4212,28.4212,28.2938,28.3211,64200.0
2013-07-12 09:45:00,31.12,31.15,31.09,31.15,114200.0,28.3211,28.3484,28.2938,28.3484,114200.0
2013-07-12 09:50:00,31.16,31.26,31.16,31.21,33900.0,28.3575,28.4485,28.3575,28.403,33900.0
2013-07-12 09:55:00,31.24,31.24,31.14,31.18,28600.0,28.4303,28.4303,28.3393,28.3757,28600.0
2013-07-12 10:00:00,31.18,31.2,31.12,31.15,57800.0,28.3757,28.3939,28.3211,28.3484,57800.0
2013-07-12 10:05:00,31.15,31.15,31.1,31.13,49800.0,28.3484,28.3484,28.3029,28.3302,49800.0
2013-07-12 10:10:00,31.13,31.23,31.12,31.21,68600.0,28.3302,28.4212,28.3211,28.403,68600.0
2013-07-12 10:15:00,31.2,31.21,31.17,31.21,44500.0,28.3939,28.403,28.3666,28.403,44500.0
2013-07-12 10:20:00,31.22,31.23,31.19,31.23,23100.0,28.4121,28.4212,28.3848,28.4212,23100.0
2013-07-12 10:25:00,31.24,31.27,31.24,31.26,28200.0,28.4303,28.4576,28.4303,28.4485,28200.0
2013-07-12 10:30:00,31.27,31.31,31.22,31.23,47800.0,28.4576,28.494,28.4121,28.4212,47800.0
2013-07-12 10:35:00,31.23,31.28,31.21,31.28,27200.0,28.4212,28.4667,28.403,28.4667,27200.0
2013-07-12 10:40:00,31.27,31.35,31.27,31.34,24100.0,28.4576,28.5304,28.4576,28.5213,24100.0
2013-07-12 10:45:00,31.34,31.37,31.31,31.31,62600.0,28.5213,28.5486,28.494,28.494,62600.0
2013-07-12 10:50:00,31.3,31.33,31.29,31.31,32800.0,28.4849,28.5122,28.4758,28.494,32800.0
2013-07-12 10:55:00,31.31,31.37,31.31,31.35,39000.0,28.494,28.5486,28.494,28.5304,39000.0
2013-07-12 11:00:00,31.35,31.38,31.34,31.37,33700.0,28.5304,28.5577,28.5213,28.5486,33700.0
2013-07-12 11:05:00,31.37,31.37,31.32,31.32,55100.0,28.5486,28.5486,28.5031,28.5031,55100.0
2013-07-12 11:10:00,31.33,31.34,31.32,31.32,7100.0,28.5122,28.5213,28.5031,28.5031,7100.0
2013-07-12 11:15:00,31.33,31.38,31.31,31.38,38300.0,28.5122,28.5577,28.494,28.5577,38300.0
2013-07-12 11:20:00,31.37,31.37,31.36,31.37,5500.0,28.5486,28.5486,28.5395,28.5486,5500.0
2013-07-12 11:25:00,31.36,31.37,31.3,31.3,31000.0,28.5395,28.5486,28.4849,28.4849,31000.0
2013-07-12 11:30:00,31.3,31.34,31.3,31.33,26600.0,28.4849,28.5213,28.4849,28.5122,26600.0
2013-07-12 11:35:00,31.33,31.34,31.31,31.34,12800.0,28.5122,28.5213,28.494,28.5213,12800.0
2013-07-12 11:40:00,31.33,31.34,31.33,31.34,12000.0,28.5122,28.5213,28.5122,28.5213,12000.0
2013-07-12 11:45:00,31.33,31.34,31.27,31.28,95300.0,28.5122,28.5213,28.4576,28.4667,95300.0
2013-07-12 11:50:00,31.27,31.27,31.2,31.23,42900.0,28.4576,28.4576,28.3939,28.4212,42900.0
2013-07-12 11:55:00,31.24,31.26,31.19,31.2,46300.0,28.4303,28.4485,28.3848,28.3939,46300.0
2013-07-12 12:00:00,31.2,31.22,31.2,31.21,10900.0,28.3939,28.4121,28.3939,28.403,10900.0
2013-07-12 12:05:00,31.21,31.21,31.2,31.21,18200.0,28.403,28.403,28.3939,28.403,18200.0
2013-07-12 12:10:00,31.21,31.22,31.19,31.21,23700.0,28.403,28.4121,28.3848,28.403,23700.0
2013-07-12 12:15:00,31.21,31.22,31.19,31.19,7000.0,28.403,28.4121,28.3848,28.3848,7000.0
2013-07-12 12:20:00,31.19,31.23,31.19,31.21,32700.0,28.3848,28.4212,28.3848,28.403,32700.0
2013-07-12 12:25:00,31.21,31.21,31.19,31.2,30600.0,28.403,28.403,28.3848,28.3939,30600.0
2013-07-12 12:30:00,31.2,31.23,31.2,31.21,72300.0,28.3939,28.4212,28.3939,28.403,72300.0
2013-07-12 12:35:00,31.22,31.23,31.2,31.2,81500.0,28.4121,28.4212,28.3939,28.3939,81500.0
2013-07-12 12:40:00,31.2,31.23,31.18,31.18,54900.0,28.3939,28.4212,28.3757,28.3757,54900.0
2013-07-12 12:45:00,31.17,31.17,31.16,31.16,20700.0,28.3666,28.3666,28.3575,28.3575,20700.0
2013-07-12 12:50:00,31.16,31.18,31.15,31.15,11300.0,28.3575,28.3757,28.3484,28.3484,11300.0
2013-07-12 12:55:00,31.16,31.17,31.14,31.17,29200.0,28.3575,28.3666,28.3393,28.3666,29200.0
2013-07-12 13:00:00,31.16,31.18,31.13,31.15,69300.0,28.3575,28.3757,28.3302,28.3484,69300.0
2013-07-12 13:05:00,31.15,31.17,31.12,31.12,38300.0,28.3484,28.3666,28.3211,28.3211,38300.0
2013-07-12 13:10:00,31.12,31.13,31.11,31.12,22900.0,28.3211,28.3302,28.312,28.3211,22900.0
2013-07-12 13:15:00,31.11,31.15,31.1,31.13,77200.0,28.312,28.3484,28.3029,28.3302,77200.0
2013-07-12 13:20:00,31.14,31.15,31.11,31.12,116600.0,28.3393,28.3484,28.312,28.3211,116600.0
2013-07-12 13:25:00,31.11,31.12,31.09,31.1,46000.0,28.312,28.3211,28.2938,28.3029,46000.0
2013-07-12 13:30:00,31.1,31.11,31.08,31.1,83800.0,28.3029,28.312,28.2847,28.3029,83800.0
2013-07-12 13:35:00,31.1,31.1,31.06,31.08,79800.0,28.3029,28.3029,28.2665,28.2847,79800.0
2013-07-12 13:40:00,31.08,31.1,31.07,31.1,40100.0,28.2847,28.3029,28.2756,28.3029,40100.0
2013-07-12 13:45:00,31.11,31.15,31.1,31.15,6000.0,28.312,28.3484,28.3029,28.3484,6000.0
2013-07-12 13:50:00,31.16,31.2,31.16,31.17,21700.0,28.3575,28.3939,28.3575,28.3666,21700.0
2013-07-12 13:55:00,31.16,31.16,31.13,31.14,21800.0,28.3575,28.3575,28.3302,28.3393,21800.0
2013-07-12 14:00:00,31.15,31.15,31.14,31.15,42800.0,28.3484,28.3484,28.3393,28.3484,42800.0
2013-07-12 14:05:00,31.15,31.16,31.09,31.1,47700.0,28.3484,28.3575,28.2938,28.3029,47700.0
2013-07-12 14:10:00,31.1,31.1,31.07,31.07,24700.0,28.3029,28.3029,28.2756,28.2756,24700.0
2013-07-12 14:15:00,31.07,31.1,31.07,31.09,14300.0,28.2756,28.3029,28.2756,28.2938,14300.0
2013-07-12 14:20:00,31.08,31.11,31.08,31.08,12400.0,28.2847,28.312,28.2847,28.2847,12400.0
2013-07-12 14:25:00,31.08,31.09,31.06,31.06,28200.0,28.2847,28.2938,28.2665,28.2665,28200.0
2013-07-12 14:30:00,31.07,31.08,31.06,31.07,11900.0,28.2756,28.2847,28.2665,28.2756,11900.0
2013-07-12 14:35:00,31.06,31.06,31.02,31.03,97800.0,28.2665,28.2665,28.2301,28.2392,97800.0
2013-07-12 14:40:00,31.03,31.06,31.02,31.06,49500.0,28.2392,28.2665,28.2301,28.2665,49500.0
2013-07-12 14:45:00,31.06,31.06,31.05,31.06,43700.0,28.2665,28.2665,28.2574,28.2665,43700.0
2013-07-12 14:50:00,31.07,31.1,31.06,31.1,53000.0,28.2756,28.3029,28.2665,28.3029,53000.0
2013-07-12 14:55:00,31.11,31.14,31.11,31.14,26700.0,28.312,28.3393,28.312,28.3393,26700.0
2013-07-12 15:00:00,31.13,31.13,31.09,31.1,38100.0,28.3302,28.3302,28.2938,28.3029,38100.0
2013-07-12 15:05:00,31.09,31.1,31.07,31.1,22000.0,28.2938,28.3029,28.2756,28.3029,22000.0
2013-07-12 15:10:00,31.09,31.12,31.09,31.11,7400.0,28.2938,28.3211,28.2938,28.312,7400.0
2013-07-12 15:15:00,31.11,31.13,31.1,31.11,21800.0,28.312,28.3302,28.3029,28.312,21800.0
2013-07-12 15:20:00,31.11,31.13,31.11,31.11,18800.0,28.312,28.3302,28.312,28.312,18800.0
2013-07-12 15:25:00,31.12,31.12,31.11,31.11,12800.0,28.3211,28.3211,28.312,28.312,12800.0
2013-07-12 15:30:00,31.12,31.13,31.11,31.11,102800.0,28.3211,28.3302,28.312,28.312,102800.0
2013-07-12 15:35:00,31.11,31.14,31.1,31.13,49500.0,28.312,28.3393,28.3029,28.3302,49500.0
2013-07-12 15:40:00,31.13,31.17,31.13,31.17,40900.0,28.3302,28.3666,28.3302,28.3666,40900.0
2013-07-12 15:45:00,31.17,31.19,31.15,31.17,71500.0,28.3666,28.3848,28.3484,28.3666,71500.0
2013-07-12 15:50:00,31.17,31.19,31.16,31.17,68200.0,28.3666,28.3848,28.3575,28.3666,68200.0
2013-07-12 15:55:00,31.18,31.19,31.15,31.15,144300.0,28.3757,28.3848,28.3484,28.3484,144300.0
2013-07-15 09:30:00,31.29,31.34,31.17,31.3,123600.0,28.4758,28.5213,28.3666,28.4849,123600.0
2013-07-15 09:35:00,31.3,31.31,31.14,31.14,90300.0,28.4849,28.494,28.3393,28.3393,90300.0
2013-07-15 09:40:00,31.14,31.16,31.12,31.13,45200.0,28.3393,28.3575,28.3211,28.3302,45200.0
2013-07-15 09:45:00,31.12,31.14,31.08,31.1,44800.0,28.3211,28.3393,28.2847,28.3029,44800.0
2013-07-15 09:50:00,31.1,31.2,31.1,31.15,76200.0,28.3029,28.3939,28.3029,28.3484,76200.0
2013-07-15 09:55:00,31.16,31.17,31.12,31.13,23100.0,28.3575,28.3666,28.3211,28.3302,23100.0
2013-07-15 10:00:00,31.13,31.15,31.04,31.09,50900.0,28.3302,28.3484,28.2483,28.2938,50900.0
2013-07-15 10:05:00,31.1,31.14,31.08,31.11,259800.0,28.3029,28.3393,28.2847,28.312,259800.0
2013-07-15 10:10:00,31.1,31.12,31.05,31.05,53700.0,28.3029,28.3211,28.2574,28.2574,53700.0
2013-07-15 10:15:00,31.05,31.11,31.05,31.1,34100.0,28.2574,28.312,28.2574,28.3029,34100.0
2013-07-15 10:20:00,31.1,31.11,31.05,31.06,60200.0,28.3029,28.312,28.2574,28.2665,60200.0
2013-07-15 10:25:00,31.06,31.06,31.03,31.04,87400.0,28.2665,28.2665,28.2392,28.2483,87400.0
2013-07-15 10:30:00,31.05,31.05,30.93,30.93,134900.0,28.2574,28.2574,28.1482,28.1482,134900.0
2013-07-15 10:35:00,30.93,30.99,30.91,30.96,201900.0,28.1482,28.2028,28.13,28.1755,201900.0
2013-07-15 10:40:00,30.97,31.02,30.96,31.02,87400.0,28.1846,28.2301,28.1755,28.2301,87400.0
2013-07-15 10:45:00,31.03,31.05,31.02,31.04,115300.0,28.2392,28.2574,28.2301,28.2483,115300.0
2013-07-15 10:50:00,31.04,31.08,31.03,31.05,96700.0,28.2483,28.2847,28.2392,28.2574,96700.0
2013-07-15 10:55:00,31.06,31.09,31.04,31.04,34600.0,28.2665,28.2938,28.2483,28.2483,34600.0
2013-07-15 11:00:00,31.05,31.06,31.01,31.02,32700.0,28.2574,28.2665,28.221,28.2301,32700.0
2013-07-15 11:05:00,31.02,31.04,31.02,31.04,26100.0,28.2301,28.2483,28.2301,28.2483,26100.0
2013-07-15 11:10:00,31.05,31.09,31.05,31.09,22300.0,28.2574,28.2938,28.2574,28.2938,22300.0
2013-07-15 11:15:00,31.09,31.1,31.05,31.05,31800.0,28.2938,28.3029,28.2574,28.2574,31800.0
2013-07-15 11:20:00,31.06,31.08,31.05,31.05,34500.0,28.2665,28.2847,28.2574,28.2574,34500.0
2013-07-15 11:25:00,31.05,31.09,31.05,31.08,189300.0,28.2574,28.2938,28.2574,28.2847,189300.0
2013-07-15 11:30:00,31.08,31.11,31.06,31.08,23600.0,28.2847,28.312,28.2665,28.2847,23600.0
2013-07-15 11:35:00,31.07,31.1,31.06,31.1,33400.0,28.2756,28.3029,28.2665,28.3029,33400.0
2013-07-15 11:40:00,31.09,31.1,31.08,31.1,26000.0,28.2938,28.3029,28.2847,28.3029,26000.0
2013-07-15 11:45:00,31.1,31.11,31.05,31.06,26000.0,28.3029,28.312,28.2574,28.2665,26000.0
2013-07-15 11:50:00,31.06,31.08,31.04,31.08,41000.0,28.2665,28.2847,28.2483,28.2847,41000.0
2013-07-15 11:55:00,31.08,31.09,31.04,31.07,25000.0,28.2847,28.2938,28.2483,28.2756,25000.0
2013-07-15 12:00:00,31.07,31.09,31.05,31.09,96100.0,28.2756,28.2938,28.2574,28.2938,96100.0
2013-07-15 12:05:00,31.09,31.1,31.08,31.1,25400.0,28.2938,28.3029,28.2847,28.3029,25400.0
2013-07-15 12:10:00,31.1,31.1,31.08,31.09,41000.0,28.3029,28.3029,28.2847,28.2938,41000.0
2013-07-15 12:15:00,31.09,31.11,31.08,31.11,38400.0,28.2938,28.312,28.2847,28.312,38400.0
2013-07-15 12:20:00,31.11,31.12,31.09,31.09,22600.0,28.312,28.3211,28.2938,28.2938,22600.0
2013-07-15 12:25:00,31.09,31.09,31.08,31.08,203200.0,28.2938,28.2938,28.2847,28.2847,203200.0
2013-07-15 12:30:00,31.08,31.09,31.06,31.07,69400.0,28.2847,28.2938,28.2665,28.2756,69400.0
2013-07-15 12:35:00,31.08,31.1,31.07,31.1,27600.0,28.2847,28.3029,28.2756,28.3029,27600.0
2013-07-15 12:40:00,31.09,31.09,31.07,31.07,4400.0,28.2938,28.2938,28.2756,28.2756,4400.0
2013-07-15 12:45:00,31.07,31.07,31.03,31.03,122500.0,28.2756,28.2756,28.2392,28.2392,122500.0
2013-07-15 12:50:00,31.03,31.04,31.02,31.02,328200.0,28.2392,28.2483,28.2301,28.2301,328200.0
2013-07-15 12:55:00,31.02,31.03,30.97,30.98,42100.0,28.2301,28.2392,28.1846,28.1937,42100.0
2013-07-15 13:00:00,30.97,30.97,30.94,30.95,15400.0,28.1846,28.1846,28.1573,28.1664,15400.0
2013-07-15 13:05:00,30.95,30.95,30.91,30.91,11600.0,28.1664,28.1664,28.13,28.13,11600.0
2013-07-15 13:10:00,30.92,30.93,30.9,30.91,23300.0,28.1391,28.1482,28.1209,28.13,23300.0
2013-07-15 13:15:00,30.9,30.92,30.89,30.92,85100.0,28.1209,28.1391,28.1118,28.1391,85100.0
2013-07-15 13:20:00,30.91,30.92,30.89,30.9,27900.0,28.13,28.1391,28.1118,28.1209,27900.0
2013-07-15 13:25:00,30.91,30.91,30.89,30.9,4000.0,28.13,28.13,28.1118,28.1209,4000.0
2013-07-15 13:30:00,30.9,30.9,30.86,30.87,25900.0,28.1209,28.1209,28.0845,28.0936,25900.0
2013-07-15 13:35:00,30.86,30.89,30.86,30.86,28000.0,28.0845,28.1118,28.0845,28.0845,28000.0
2013-07-15 13:40:00,30.86,30.91,30.86,30.91,17700.0,28.0845,28.13,28.0845,28.13,17700.0
2013-07-15 13:45:00,30.92,30.93,30.92,30.92,40300.0,28.1391,28.1482,28.1391,28.1391,40300.0
2013-07-15 13:50:00,30.92,30.92,30.91,30.92,13200.0,28.1391,28.1391,28.13,28.1391,13200.0
2013-07-15 13:55:00,30.92,30.93,30.9,30.92,17300.0,28.1391,28.1482,28.1209,28.1391,17300.0
2013-07-15 14:00:00,30.91,30.94,30.91,30.93,3300.0,28.13,28.1573,28.13,28.1482,3300.0
2013-07-15 14:05:00,30.94,30.94,30.91,30.91,18000.0,28.1573,28.1573,28.13,28.13,18000.0
2013-07-15 14:10:00,30.9,30.94,30.89,30.93,34100.0,28.1209,28.1573,28.1118,28.1482,34100.0
2013-07-15 14:15:00,30.95,30.96,30.93,30.95,47900.0,28.1664,28.1755,28.1482,28.1664,47900.0
2013-07-15 14:20:00,30.95,30.95,30.93,30.93,24300.0,28.1664,28.1664,28.1482,28.1482,24300.0
2013-07-15 14:25:00,30.93,30.93,30.9,30.9,27000.0,28.1482,28.1482,28.1209,28.1209,27000.0
2013-07-15 14:30:00,30.91,30.92,30.86,30.88,52800.0,28.13,28.1391,28.0845,28.1027,52800.0
2013-07-15 14:35:00,30.89,30.92,30.89,30.92,32400.0,28.1118,28.1391,28.1118,28.1391,32400.0
2013-07-15 14:40:00,30.91,30.94,30.9,30.94,24300.0,28.13,28.1573,28.1209,28.1573,24300.0
2013-07-15 14:45:00,30.93,30.96,30.93,30.93,23500.0,28.1482,28.1755,28.1482,28.1482,23500.0
2013-07-15 14:50:00,30.92,30.94,30.9,30.9,12600.0,28.1391,28.1573,28.1209,28.1209,12600.0
2013-07-15 14:55:00,30.9,30.93,30.89,30.91,34200.0,28.1209,28.1482,28.1118,28.13,34200.0
2013-07-15 15:00:00,30.91,30.92,30.9,30.92,33700.0,28.13,28.1391,28.1209,28.1391,33700.0
2013-07-15 15:05:00,30.92,30.92,30.9,30.92,7300.0,28.1391,28.1391,28.1209,28.1391,7300.0
2013-07-15 15:10:00,30.92,30.92,30.9,30.9,15600.0,28.1391,28.1391,28.1209,28.1209,15600.0
2013-07-15 15:15:00,30.9,30.91,30.88,30.9,32200.0,28.1209,28.13,28.1027,28.1209,32200.0
2013-07-15 15:20:00,30.89,30.9,30.84,30.84,112400.0,28.1118,28.1209,28.0663,28.0663,112400.0
2013-07-15 15:25:00,30.85,30.86,30.84,30.85,50700.0,28.0754,28.0845,28.0663,28.0754,50700.0
2013-07-15 15:30:00,30.85,30.87,30.83,30.83,57500.0,28.0754,28.0936,28.0572,28.0572,57500.0
2013-07-15 15:35:00,30.83,30.85,30.82,30.82,61000.0,28.0572,28.0754,28.0481,28.0481,61000.0
2013-07-15 15:40:00,30.82,30.83,30.8,30.83,240600.0,28.0481,28.0572,28.0299,28.0572,240600.0
2013-07-15 15:45:00,30.82,30.84,30.81,30.84,177700.0,28.0481,28.0663,28.039,28.0663,177700.0
2013-07-15 15:50:00,30.84,30.85,30.81,30.82,131600.0,28.0663,28.0754,28.039,28.0481,131600.0
2013-07-15 15:55:00,30.82,30.85,30.8,30.84,293100.0,28.0481,28.0754,28.0299,28.0663,293100.0
2013-07-16 09:30:00,30.8,30.95,30.8,30.83,71300.0,28.0299,28.1664,28.0299,28.0572,71300.0
2013-07-16 09:35:00,30.83,30.84,30.69,30.69,84000.0,28.0572,28.0663,27.9298,27.9298,84000.0
2013-07-16 09:40:00,30.69,30.69,30.58,30.66,102000.0,27.9298,27.9298,27.8297,27.9025,102000.0
2013-07-16 09:45:00,30.65,30.66,30.62,30.63,39500.0,27.8934,27.9025,27.8661,27.8752,39500.0
2013-07-16 09:50:00,30.63,30.68,30.63,30.64,70600.0,27.8752,27.9207,27.8752,27.8843,70600.0
2013-07-16 09:55:00,30.64,30.65,30.58,30.61,317300.0,27.8843,27.8934,27.8297,27.857,317300.0
2013-07-16 10:00:00,30.61,31.01,30.61,30.99,838000.0,27.857,28.221,27.857,28.2028,838000.0
2013-07-16 10:05:00,30.99,31.0,30.9,30.93,337800.0,28.2028,28.2119,28.1209,28.1482,337800.0
2013-07-16 10:10:00,30.94,31.07,30.94,30.98,334200.0,28.1573,28.2756,28.1573,28.1937,334200.0
2013-07-16 10:15:00,30.99,31.07,30.99,31.07,69200.0,28.2028,28.2756,28.2028,28.2756,69200.0
2013-07-16 10:20:00,31.06,31.06,30.97,31.03,180400.0,28.2665,28.2665,28.1846,28.2392,180400.0
2013-07-16 10:25:00,31.04,31.05,31.03,31.04,277500.0,28.2483,28.2574,28.2392,28.2483,277500.0
2013-07-16 10:30:00,31.04,31.04,30.99,31.01,35900.0,28.2483,28.2483,28.2028,28.221,35900.0
2013-07-16 10:35:00,31.0,31.08,30.99,31.07,89000.0,28.2119,28.2847,28.2028,28.2756,89000.0
2013-07-16 10:40:00,31.07,31.09,31.03,31.05,130900.0,28.2756,28.2938,28.2392,28.2574,130900.0
2013-07-16 10:45:00,31.05,31.05,30.97,31.02,87200.0,28.2574,28.2574,28.1846,28.2301,87200.0
2013-07-16 10:50:00,31.02,31.02,30.95,30.95,161400.0,28.2301,28.2301,28.1664,28.1664,161400.0
2013-07-16 10:55:00,30.95,30.95,30.85,30.85,183800.0,28.1664,28.1664,28.0754,28.0754,183800.0
2013-07-16 11:00:00,30.85,30.86,30.82,30.83,126100.0,28.0754,28.0845,28.0481,28.0572,126100.0
2013-07-16 11:05:00,30.82,30.83,30.79,30.79,58100.0,28.0481,28.0572,28.0208,28.0208,58100.0
2013-07-16 11:10:00,30.77,30.78,30.71,30.71,60300.0,28.0026,28.0117,27.948,27.948,60300.0
2013-07-16 11:15:00,30.71,30.71,30.67,30.69,43800.0,27.948,27.948,27.9116,27.9298,43800.0
2013-07-16 11:20:00,30.69,30.69,30.66,30.66,30500.0,27.9298,27.9298,27.9025,27.9025,30500.0
2013-07-16 11:25:00,30.65,30.65,30.61,30.61,86800.0,27.8934,27.8934,27.857,27.857,86800.0
2013-07-16 11:30:00,30.62,30.62,30.54,30.54,24600.0,27.8661,27.8661,27.7933,27.7933,24600.0
2013-07-16 11:35:00,30.53,30.59,30.52,30.59,68800.0,27.7842,27.8388,27.7751,27.8388,68800.0
2013-07-16 11:40:00,30.58,30.58,30.55,30.55,264400.0,27.8297,27.8297,27.8024,27.8024,264400.0
2013-07-16 11:45:00,30.55,30.58,30.5,30.5,69200.0,27.8024,27.8297,27.7568,27.7568,69200.0
2013-07-16 11:50:00,30.5,30.52,30.48,30.49,86000.0,27.7568,27.7751,27.7386,27.7477,86000.0
2013-07-16 11:55:00,30.5,30.55,30.5,30.53,43600.0,27.7568,27.8024,27.7568,27.7842,43600.0
2013-07-16 12:00:00,30.53,30.55,30.52,30.52,52600.0,27.7842,27.8024,27.7751,27.7751,52600.0
2013-07-16 12:05:00,30.53,30.56,30.53,30.53,16200.0,27.7842,27.8115,27.7842,27.7842,16200.0
2013-07-16 12:10:00,30.53,30.55,30.53,30.53,21600.0,27.7842,27.8024,27.7842,27.7842,21600.0
2013-07-16 12:15:00,30.53,30.58,30.53,30.57,68100.0,27.7842,27.8297,27.7842,27.8206,68100.0
2013-07-16 12:20:00,30.58,30.62,30.58,30.61,257100.0,27.8297,27.8661,27.8297,27.857,257100.0
2013-07-16 12:25:00,30.62,30.64,30.6,30.62,32900.0,27.8661,27.8843,27.8479,27.8661,32900.0
2013-07-16 12:30:00,30.62,30.63,30.6,30.6,24600.0,27.8661,27.8752,27.8479,27.8479,24600.0
2013-07-16 12:35:00,30.61,30.61,30.59,30.6,42400.0,27.857,27.857,27.8388,27.8479,42400.0
2013-07-16 12:40:00,30.6,30.6,30.53,30.55,132000.0,27.8479,27.8479,27.7842,27.8024,132000.0
2013-07-16 12:45:00,30.55,30.55,30.52,30.54,72300.0,27.8024,27.8024,27.7751,27.7933,72300.0
2013-07-16 12:50:00,30.54,30.56,30.53,30.53,9600.0,27.7933,27.8115,27.7842,27.7842,9600.0
2013-07-16 12:55:00,30.54,30.56,30.53,30.55,32100.0,27.7933,27.8115,27.7842,27.8024,32100.0
2013-07-16 13:00:00,30.55,30.55,30.52,30.54,40000.0,27.8024,27.8024,27.7751,27.7933,40000.0
2013-07-16 13:05:00,30.54,30.54,30.51,30.51,30700.0,27.7933,27.7933,27.7659,27.7659,30700.0
2013-07-16 13:10:00,30.51,30.51,30.48,30.48,53000.0,27.7659,27.7659,27.7386,27.7386,53000.0
2013-07-16 13:15:00,30.48,30.48,30.44,30.45,19300.0,27.7386,27.7386,27.7022,27.7113,19300.0
2013-07-16 13:20:00,30.46,30.47,30.45,30.45,5700.0,27.7204,27.7295,27.7113,27.7113,5700.0
2013-07-16 13:25:00,30.45,30.46,30.4,30.4,31500.0,27.7113,27.7204,27.6658,27.6658,31500.0
2013-07-16 13:30:00,30.4,30.46,30.4,30.46,22400.0,27.6658,27.7204,27.6658,27.7204,22400.0
2013-07-16 13:35:00,30.46,30.49,30.45,30.49,18700.0,27.7204,27.7477,27.7113,27.7477,18700.0
2013-07-16 13:40:00,30.49,30.52,30.49,30.51,45000.0,27.7477,27.7751,27.7477,27.7659,45000.0
2013-07-16 13:45:00,30.51,30.52,30.48,30.51,62600.0,27.7659,27.7751,27.7386,27.7659,62600.0
2013-07-16 13:50:00,30.51,30.52,30.51,30.52,9400.0,27.7659,27.7751,27.7659,27.7751,9400.0
2013-07-16 13:55:00,30.53,30.57,30.52,30.57,18900.0,27.7842,27.8206,27.7751,27.8206,18900.0
2013-07-16 14:00:00,30.58,30.62,30.58,30.62,36300.0,27.8297,27.8661,27.8297,27.8661,36300.0
2013-07-16 14:05:00,30.63,30.64,30.61,30.62,11100.0,27.8752,27.8843,27.857,27.8661,11100.0
2013-07-16 14:10:00,30.62,30.67,30.62,30.65,41100.0,27.8661,27.9116,27.8661,27.8934,41100.0
2013-07-16 14:15:00,30.65,30.65,30.62,30.65,19100.0,27.8934,27.8934,27.8661,27.8934,19100.0
2013-07-16 14:20:00,30.65,30.66,30.61,30.61,10300.0,27.8934,27.9025,27.857,27.857,10300.0
2013-07-16 14:25:00,30.61,30.62,30.61,30.61,8500.0,27.857,27.8661,27.857,27.857,8500.0
2013-07-16 14:30:00,30.62,30.62,30.61,30.61,21500.0,27.8661,27.8661,27.857,27.857,21500.0
2013-07-16 14:35:00,30.61,30.61,30.59,30.59,13300.0,27.857,27.857,27.8388,27.8388,13300.0
2013-07-16 14:40:00,30.59,30.59,30.58,30.58,19900.0,27.8388,27.8388,27.8297,27.8297,19900.0
2013-07-16 14:45:00,30.59,30.61,30.58,30.59,46300.0,27.8388,27.857,27.8297,27.8388,46300.0
2013-07-16 14:50:00,30.6,30.62,30.6,30.6,13800.0,27.8479,27.8661,27.8479,27.8479,13800.0
2013-07-16 14:55:00,30.6,30.6,30.57,30.57,11400.0,27.8479,27.8479,27.8206,27.8206,11400.0
2013-07-16 15:00:00,30.57,30.57,30.53,30.53,25600.0,27.8206,27.8206,27.7842,27.7842,25600.0
2013-07-16 15:05:00,30.53,30.54,30.52,30.52,14500.0,27.7842,27.7933,27.7751,27.7751,14500.0
2013-07-16 15:10:00,30.52,30.54,30.52,30.52,7500.0,27.7751,27.7933,27.7751,27.7751,7500.0
2013-07-16 15:15:00,30.53,30.53,30.49,30.49,30100.0,27.7842,27.7842,27.7477,27.7477,30100.0
2013-07-16 15:20:00,30.49,30.55,30.48,30.53,51300.0,27.7477,27.8024,27.7386,27.7842,51300.0
2013-07-16 15:25:00,30.53,30.53,30.51,30.52,35300.0,27.7842,27.7842,27.7659,27.7751,35300.0
2013-07-16 15:30:00,30.52,30.54,30.52,30.53,73600.0,27.7751,27.7933,27.7751,27.7842,73600.0
2013-07-16 15:35:00,30.54,30.55,30.52,30.53,71700.0,27.7933,27.8024,27.7751,27.7842,71700.0
2013-07-16 15:40:00,30.54,30.55,30.53,30.53,37500.0,27.7933,27.8024,27.7842,27.7842,37500.0
2013-07-16 15:45:00,30.54,30.59,30.54,30.57,76400.0,27.7933,27.8388,27.7933,27.8206,76400.0
2013-07-16 15:50:00,30.57,30.58,30.56,30.57,44400.0,27.8206,27.8297,27.8115,27.8206,44400.0
2013-07-16 15:55:00,30.57,30.59,30.56,30.59,183500.0,27.8206,27.8388,27.8115,27.8388,183500.0
2013-07-17 09:30:00,30.71,30.72,30.5,30.53,262000.0,27.948,27.9571,27.7568,27.7842,262000.0
2013-07-17 09:35:00,30.53,30.53,30.44,30.48,246300.0,27.7842,27.7842,27.7022,27.7386,246300.0
2013-07-17 09:40:00,30.47,30.55,30.41,30.42,265800.0,27.7295,27.8024,27.6749,27.684,265800.0
2013-07-17 09:45:00,30.42,30.43,30.27,30.29,658500.0,27.684,27.6931,27.5475,27.5657,658500.0
2013-07-17 09:50:00,30.29,30.33,30.27,30.31,181200.0,27.5657,27.6021,27.5475,27.5839,181200.0
2013-07-17 09:55:00,30.32,30.48,30.29,30.47,142000.0,27.593,27.7386,27.5657,27.7295,142000.0
2013-07-17 10:00:00,30.47,30.51,30.45,30.51,350900.0,27.7295,27.7659,27.7113,27.7659,350900.0
2013-07-17 10:05:00,30.51,30.57,30.48,30.55,255400.0,27.7659,27.8206,27.7386,27.8024,255400.0
2013-07-17 10:10:00,30.54,30.6,30.53,30.58,232100.0,27.7933,27.8479,27.7842,27.8297,232100.0
2013-07-17 10:15:00,30.59,30.74,30.59,30.73,124100.0,27.8388,27.9753,27.8388,27.9662,124100.0
2013-07-17 10:20:00,30.74,30.74,30.67,30.69,193000.0,27.9753,27.9753,27.9116,27.9298,193000.0
2013-07-17 10:25:00,30.69,30.75,30.69,30.73,152700.0,27.9298,27.9844,27.9298,27.9662,152700.0
2013-07-17 10:30:00,30.73,30.73,30.64,30.68,106200.0,27.9662,27.9662,27.8843,27.9207,106200.0
2013-07-17 10:35:00,30.68,30.75,30.68,30.72,93500.0,27.9207,27.9844,27.9207,27.9571,93500.0
2013-07-17 10:40:00,30.73,30.73,30.63,30.66,43600.0,27.9662,27.9662,27.8752,27.9025,43600.0
2013-07-17 10:45:00,30.65,30.66,30.55,30.6,245600.0,27.8934,27.9025,27.8024,27.8479,245600.0
2013-07-17 10:50:00,30.58,30.61,30.57,30.61,82100.0,27.8297,27.857,27.8206,27.857,82100.0
2013-07-17 10:55:00,30.61,30.68,30.61,30.67,197000.0,27.857,27.9207,27.857,27.9116,197000.0
2013-07-17 11:00:00,30.67,30.72,30.67,30.69,61700.0,27.9116,27.9571,27.9116,27.9298,61700.0
2013-07-17 11:05:00,30.69,30.71,30.67,30.69,18700.0,27.9298,27.948,27.9116,27.9298,18700.0
2013-07-17 11:10:00,30.69,30.71,30.68,30.71,16900.0,27.9298,27.948,27.9207,27.948,16900.0
2013-07-17 11:15:00,30.72,30.75,30.72,30.75,29500.0,27.9571,27.9844,27.9571,27.9844,29500.0
2013-07-17 11:20:00,30.75,30.76,30.69,30.69,34200.0,27.9844,27.9935,27.9298,27.9298,34200.0
2013-07-17 11:25:00,30.69,30.7,30.67,30.68,28300.0,27.9298,27.9389,27.9116,27.9207,28300.0
2013-07-17 11:30:00,30.69,30.7,30.69,30.7,20000.0,27.9298,27.9389,27.9298,27.9389,20000.0
2013-07-17 11:35:00,30.7,30.71,30.69,30.69,39200.0,27.9389,27.948,27.9298,27.9298,39200.0
2013-07-17 11:40:00,30.69,30.69,30.64,30.65,110300.0,27.9298,27.9298,27.8843,27.8934,110300.0
2013-07-17 11:45:00,30.66,30.66,30.65,30.66,16100.0,27.9025,27.9025,27.8934,27.9025,16100.0
2013-07-17 11:50:00,30.65,30.65,30.58,30.58,139300.0,27.8934,27.8934,27.8297,27.8297,139300.0
2013-07-17 11:55:00,30.57,30.61,30.57,30.61,37000.0,27.8206,27.857,27.8206,27.857,37000.0
2013-07-17 12:00:00,30.61,30.63,30.61,30.63,20300.0,27.857,27.8752,27.857,27.8752,20300.0
2013-07-17 12:05:00,30.62,30.66,30.62,30.66,17200.0,27.8661,27.9025,27.8661,27.9025,17200.0
2013-07-17 12:10:00,30.66,30.7,30.66,30.68,47800.0,27.9025,27.9389,27.9025,27.9207,47800.0
2013-07-17 12:15:00,30.69,30.69,30.65,30.66,56500.0,27.9298,27.9298,27.8934,27.9025,56500.0
2013-07-17 12:20:00,30.65,30.67,30.64,30.65,33100.0,27.8934,27.9116,27.8843,27.8934,33100.0
2013-07-17 12:25:00,30.65,30.66,30.64,30.65,38000.0,27.8934,27.9025,27.8843,27.8934,38000.0
2013-07-17 12:30:00,30.66,30.67,30.66,30.66,40000.0,27.9025,27.9116,27.9025,27.9025,40000.0
2013-07-17 12:35:00,30.65,30.66,30.63,30.63,25200.0,27.8934,27.9025,27.8752,27.8752,25200.0
2013-07-17 12:40:00,30.63,30.69,30.63,30.68,34100.0,27.8752,27.9298,27.8752,27.9207,34100.0
2013-07-17 12:45:00,30.68,30.7,30.67,30.69,29700.0,27.9207,27.9389,27.9116,27.9298,29700.0
2013-07-17 12:50:00,30.7,30.7,30.68,30.68,42500.0,27.9389,27.9389,27.9207,27.9207,42500.0
2013-07-17 12:55:00,30.68,30.69,30.67,30.68,21600.0,27.9207,27.9298,27.9116,27.9207,21600.0
2013-07-17 13:00:00,30.69,30.73,30.68,30.72,24700.0,27.9298,27.9662,27.9207,27.9571,24700.0
2013-07-17 13:05:00,30.71,30.71,30.69,30.7,9900.0,27.948,27.948,27.9298,27.9389,9900.0
2013-07-17 13:10:00,30.71,30.71,30.69,30.69,9000.0,27.948,27.948,27.9298,27.9298,9000.0
2013-07-17 13:15:00,30.69,30.71,30.69,30.7,8200.0,27.9298,27.948,27.9298,27.9389,8200.0
2013-07-17 13:20:00,30.69,30.7,30.68,30.69,29200.0,27.9298,27.9389,27.9207,27.9298,29200.0
2013-07-17 13:25:00,30.68,30.68,30.66,30.66,20000.0,27.9207,27.9207,27.9025,27.9025,20000.0
2013-07-17 13:30:00,30.66,30.66,30.63,30.64,22500.0,27.9025,27.9025,27.8752,27.8843,22500.0
2013-07-17 13:35:00,30.63,30.66,30.63,30.66,15300.0,27.8752,27.9025,27.8752,27.9025,15300.0
2013-07-17 13:40:00,30.67,30.68,30.66,30.66,10200.0,27.9116,27.9207,27.9025,27.9025,10200.0
2013-07-17 13:45:00,30.65,30.67,30.65,30.66,15600.0,27.8934,27.9116,27.8934,27.9025,15600.0
2013-07-17 13:50:00,30.67,30.7,30.67,30.68,14200.0,27.9116,27.9389,27.9116,27.9207,14200.0
2013-07-17 13:55:00,30.69,30.7,30.68,30.68,5400.0,27.9298,27.9389,27.9207,27.9207,5400.0
2013-07-17 14:00:00,30.69,30.7,30.67,30.69,17300.0,27.9298,27.9389,27.9116,27.9298,17300.0
2013-07-17 14:05:00,30.69,30.7,30.68,30.69,8500.0,27.9298,27.9389,27.9207,27.9298,8500.0
2013-07-17 14:10:00,30.69,30.73,30.69,30.73,24600.0,27.9298,27.9662,27.9298,27.9662,24600.0
2013-07-17 14:15:00,30.74,30.74,30.73,30.73,20900.0,27.9753,27.9753,27.9662,27.9662,20900.0
2013-07-17 14:20:00,30.73,30.76,30.72,30.75,20100.0,27.9662,27.9935,27.9571,27.9844,20100.0
2013-07-17 14:25:00,30.75,30.77,30.74,30.74,25500.0,27.9844,28.0026,27.9753,27.9753,25500.0
2013-07-17 14:30:00,30.74,30.74,30.68,30.69,34000.0,27.9753,27.9753,27.9207,27.9298,34000.0
2013-07-17 14:35:00,30.69,30.7,30.67,30.67,18600.0,27.9298,27.9389,27.9116,27.9116,18600.0
2013-07-17 14:40:00,30.68,30.68,30.63,30.63,18900.0,27.9207,27.9207,27.8752,27.8752,18900.0
2013-07-17 14:45:00,30.63,30.63,30.62,30.63,18900.0,27.8752,27.8752,27.8661,27.8752,18900.0
2013-07-17 14:50:00,30.62,30.64,30.61,30.64,78000.0,27.8661,27.8843,27.857,27.8843,78000.0
2013-07-17 14:55:00,30.64,30.65,30.62,30.62,20300.0,27.8843,27.8934,27.8661,27.8661,20300.0
2013-07-17 15:00:00,30.62,30.66,30.61,30.66,25100.0,27.8661,27.9025,27.857,27.9025,25100.0
2013-07-17 15:05:00,30.65,30.66,30.64,30.66,7700.0,27.8934,27.9025,27.8843,27.9025,7700.0
2013-07-17 15:10:00,30.66,30.66,30.61,30.62,109100.0,27.9025,27.9025,27.857,27.8661,109100.0
2013-07-17 15:15:00,30.62,30.64,30.61,30.64,26000.0,27.8661,27.8843,27.857,27.8843,26000.0
2013-07-17 15:20:00,30.65,30.66,30.64,30.66,23100.0,27.8934,27.9025,27.8843,27.9025,23100.0
2013-07-17 15:25:00,30.66,30.67,30.65,30.66,43200.0,27.9025,27.9116,27.8934,27.9025,43200.0
2013-07-17 15:30:00,30.67,30.67,30.63,30.63,24600.0,27.9116,27.9116,27.8752,27.8752,24600.0
2013-07-17 15:35:00,30.63,30.66,30.62,30.65,21600.0,27.8752,27.9025,27.8661,27.8934,21600.0
2013-07-17 15:40:00,30.66,30.69,30.65,30.69,44300.0,27.9025,27.9298,27.8934,27.9298,44300.0
2013-07-17 15:45:00,30.69,30.71,30.68,30.68,121000.0,27.9298,27.948,27.9207,27.9207,121000.0
2013-07-17 15:50:00,30.69,30.71,30.67,30.7,227400.0,27.9298,27.948,27.9116,27.9389,227400.0
2013-07-17 15:55:00,30.69,30.7,30.66,30.66,154300.0,27.9298,27.9389,27.9025,27.9025,154300.0
2013-07-18 09:30:00,30.5,30.65,30.48,30.59,388700.0,27.7568,27.8934,27.7386,27.8388,388700.0
2013-07-18 09:35:00,30.59,30.66,30.54,30.66,178800.0,27.8388,27.9025,27.7933,27.9025,178800.0
2013-07-18 09:40:00,30.66,30.72,30.61,30.7,149800.0,27.9025,27.9571,27.857,27.9389,149800.0
2013-07-18 09:45:00,30.7,30.81,30.66,30.68,136100.0,27.9389,28.039,27.9025,27.9207,136100.0
2013-07-18 09:50:00,30.67,30.74,30.63,30.66,73900.0,27.9116,27.9753,27.8752,27.9025,73900.0
2013-07-18 09:55:00,30.65,30.7,30.63,30.68,60800.0,27.8934,27.9389,27.8752,27.9207,60800.0
2013-07-18 10:00:00,30.67,30.72,30.6,30.7,183500.0,27.9116,27.9571,27.8479,27.9389,183500.0
2013-07-18 10:05:00,30.7,30.72,30.66,30.71,44000.0,27.9389,27.9571,27.9025,27.948,44000.0
2013-07-18 10:10:00,30.72,30.73,30.7,30.71,43900.0,27.9571,27.9662,27.9389,27.948,43900.0
2013-07-18 10:15:00,30.71,30.8,30.7,30.77,688400.0,27.948,28.0299,27.9389,28.0026,688400.0
2013-07-18 10:20:00,30.76,30.82,30.76,30.82,175800.0,27.9935,28.0481,27.9935,28.0481,175800.0
2013-07-18 10:25:00,30.82,30.84,30.79,30.81,309900.0,28.0481,28.0663,28.0208,28.039,309900.0
2013-07-18 10:30:00,30.82,30.83,30.8,30.8,139700.0,28.0481,28.0572,28.0299,28.0299,139700.0
2013-07-18 10:35:00,30.8,30.81,30.79,30.8,150600.0,28.0299,28.039,28.0208,28.0299,150600.0
2013-07-18 10:40:00,30.8,30.81,30.79,30.8,165900.0,28.0299,28.039,28.0208,28.0299,165900.0
2013-07-18 10:45:00,30.81,30.83,30.8,30.82,243700.0,28.039,28.0572,28.0299,28.0481,243700.0
2013-07-18 10:50:00,30.82,30.94,30.82,30.88,428700.0,28.0481,28.1573,28.0481,28.1027,428700.0
2013-07-18 10:55:00,30.89,30.89,30.87,30.88,162400.0,28.1118,28.1118,28.0936,28.1027,162400.0
2013-07-18 11:00:00,30.88,30.89,30.86,30.87,73200.0,28.1027,28.1118,28.0845,28.0936,73200.0
2013-07-18 11:05:00,30.87,30.89,30.86,30.88,77900.0,28.0936,28.1118,28.0845,28.1027,77900.0
2013-07-18 11:10:00,30.88,30.88,30.85,30.86,69500.0,28.1027,28.1027,28.0754,28.0845,69500.0
2013-07-18 11:15:00,30.87,30.89,30.86,30.88,312600.0,28.0936,28.1118,28.0845,28.1027,312600.0
2013-07-18 11:20:00,30.87,30.88,30.85,30.86,19900.0,28.0936,28.1027,28.0754,28.0845,19900.0
2013-07-18 11:25:00,30.86,30.88,30.84,30.88,23800.0,28.0845,28.1027,28.0663,28.1027,23800.0
2013-07-18 11:30:00,30.88,30.9,30.88,30.88,24000.0,28.1027,28.1209,28.1027,28.1027,24000.0
2013-07-18 11:35:00,30.87,30.89,30.85,30.86,17500.0,28.0936,28.1118,28.0754,28.0845,17500.0
2013-07-18 11:40:00,30.86,30.87,30.84,30.85,9400.0,28.0845,28.0936,28.0663,28.0754,9400.0
2013-07-18 11:45:00,30.85,30.87,30.84,30.85,14600.0,28.0754,28.0936,28.0663,28.0754,14600.0
2013-07-18 11:50:00,30.84,30.85,30.71,30.71,55000.0,28.0663,28.0754,27.948,27.948,55000.0
2013-07-18 11:55:00,30.71,30.75,30.7,30.72,60300.0,27.948,27.9844,27.9389,27.9571,60300.0
2013-07-18 12:00:00,30.73,30.75,30.71,30.74,15400.0,27.9662,27.9844,27.948,27.9753,15400.0
2013-07-18 12:05:00,30.73,30.79,30.73,30.78,57200.0,27.9662,28.0208,27.9662,28.0117,57200.0
2013-07-18 12:10:00,30.77,30.77,30.71,30.72,23800.0,28.0026,28.0026,27.948,27.9571,23800.0
2013-07-18 12:15:00,30.73,30.76,30.72,30.74,51000.0,27.9662,27.9935,27.9571,27.9753,51000.0
2013-07-18 12:20:00,30.74,30.77,30.74,30.76,14900.0,27.9753,28.0026,27.9753,27.9935,14900.0
2013-07-18 12:25:00,30.76,30.77,30.7,30.7,22600.0,27.9935,28.0026,27.9389,27.9389,22600.0
2013-07-18 12:30:00,30.7,30.71,30.67,30.68,27900.0,27.9389,27.948,27.9116,27.9207,27900.0
2013-07-18 12:35:00,30.68,30.71,30.68,30.69,25700.0,27.9207,27.948,27.9207,27.9298,25700.0
2013-07-18 12:40:00,30.7,30.7,30.67,30.68,7700.0,27.9389,27.9389,27.9116,27.9207,7700.0
2013-07-18 12:45:00,30.67,30.71,30.66,30.7,19700.0,27.9116,27.948,27.9025,27.9389,19700.0
2013-07-18 12:50:00,30.7,30.71,30.68,30.69,17400.0,27.9389,27.948,27.9207,27.9298,17400.0
2013-07-18 12:55:00,30.69,30.7,30.69,30.69,7500.0,27.9298,27.9389,27.9298,27.9298,7500.0
2013-07-18 13:00:00,30.68,30.7,30.66,30.69,41200.0,27.9207,27.9389,27.9025,27.9298,41200.0
2013-07-18 13:05:00,30.69,30.69,30.66,30.66,28700.0,27.9298,27.9298,27.9025,27.9025,28700.0
2013-07-18 13:10:00,30.67,30.68,30.66,30.67,16200.0,27.9116,27.9207,27.9025,27.9116,16200.0
2013-07-18 13:15:00,30.67,30.68,30.65,30.65,13700.0,27.9116,27.9207,27.8934,27.8934,13700.0
2013-07-18 13:20:00,30.65,30.66,30.64,30.65,25200.0,27.8934,27.9025,27.8843,27.8934,25200.0
2013-07-18 13:25:00,30.65,30.66,30.64,30.65,5800.0,27.8934,27.9025,27.8843,27.8934,5800.0
2013-07-18 13:30:00,30.65,30.67,30.64,30.65,12600.0,27.8934,27.9116,27.8843,27.8934,12600.0
2013-07-18 13:35:00,30.65,30.67,30.65,30.67,8900.0,27.8934,27.9116,27.8934,27.9116,8900.0
2013-07-18 13:40:00,30.67,30.68,30.65,30.65,15800.0,27.9116,27.9207,27.8934,27.8934,15800.0
2013-07-18 13:45:00,30.65,30.67,30.65,30.66,15200.0,27.8934,27.9116,27.8934,27.9025,15200.0
2013-07-18 13:50:00,30.65,30.65,30.62,30.63,18000.0,27.8934,27.8934,27.8661,27.8752,18000.0
2013-07-18 13:55:00,30.64,30.68,30.63,30.68,24500.0,27.8843,27.9207,27.8752,27.9207,24500.0
2013-07-18 14:00:00,30.68,30.69,30.66,30.66,14700.0,27.9207,27.9298,27.9025,27.9025,14700.0
2013-07-18 14:05:00,30.66,30.67,30.64,30.64,7500.0,27.9025,27.9116,27.8843,27.8843,7500.0
2013-07-18 14:10:00,30.64,30.65,30.62,30.65,18800.0,27.8843,27.8934,27.8661,27.8934,18800.0
2013-07-18 14:15:00,30.66,30.67,30.66,30.66,6200.0,27.9025,27.9116,27.9025,27.9025,6200.0
2013-07-18 14:20:00,30.67,30.69,30.65,30.65,41400.0,27.9116,27.9298,27.8934,27.8934,41400.0
2013-07-18 14:25:00,30.66,30.67,30.64,30.67,15400.0,27.9025,27.9116,27.8843,27.9116,15400.0
2013-07-18 14:30:00,30.67,30.69,30.67,30.67,13500.0,27.9116,27.9298,27.9116,27.9116,13500.0
2013-07-18 14:35:00,30.67,30.68,30.65,30.68,11300.0,27.9116,27.9207,27.8934,27.9207,11300.0
2013-07-18 14:40:00,30.68,30.71,30.65,30.65,61700.0,27.9207,27.948,27.8934,27.8934,61700.0
2013-07-18 14:45:00,30.66,30.68,30.65,30.68,16700.0,27.9025,27.9207,27.8934,27.9207,16700.0
2013-07-18 14:50:00,30.67,30.68,30.64,30.64,20900.0,27.9116,27.9207,27.8843,27.8843,20900.0
2013-07-18 14:55:00,30.65,30.66,30.63,30.63,21300.0,27.8934,27.9025,27.8752,27.8752,21300.0
2013-07-18 15:00:00,30.62,30.66,30.62,30.63,13600.0,27.8661,27.9025,27.8661,27.8752,13600.0
2013-07-18 15:05:00,30.64,30.65,30.62,30.64,15200.0,27.8843,27.8934,27.8661,27.8843,15200.0
2013-07-18 15:10:00,30.64,30.64,30.6,30.6,29900.0,27.8843,27.8843,27.8479,27.8479,29900.0
2013-07-18 15:15:00,30.6,30.6,30.57,30.6,29600.0,27.8479,27.8479,27.8206,27.8479,29600.0
2013-07-18 15:20:00,30.61,30.62,30.6,30.6,42300.0,27.857,27.8661,27.8479,27.8479,42300.0
2013-07-18 15:25:00,30.6,30.63,30.6,30.62,77400.0,27.8479,27.8752,27.8479,27.8661,77400.0
2013-07-18 15:30:00,30.62,30.62,30.6,30.6,74000.0,27.8661,27.8661,27.8479,27.8479,74000.0
2013-07-18 15:35:00,30.61,30.61,30.57,30.58,53300.0,27.857,27.857,27.8206,27.8297,53300.0
2013-07-18 15:40:00,30.57,30.59,30.55,30.57,35300.0,27.8206,27.8388,27.8024,27.8206,35300.0
2013-07-18 15:45:00,30.58,30.6,30.58,30.6,41000.0,27.8297,27.8479,27.8297,27.8479,41000.0
2013-07-18 15:50:00,30.6,30.6,30.54,30.54,169900.0,27.8479,27.8479,27.7933,27.7933,169900.0
2013-07-18 15:55:00,30.55,30.58,30.53,30.57,274500.0,27.8024,27.8297,27.7842,27.8206,274500.0
2013-07-19 09:30:00,30.78,30.78,30.45,30.59,63400.0,28.0117,28.0117,27.7113,27.8388,63400.0
2013-07-19 09:35:00,30.59,30.6,30.53,30.53,35400.0,27.8388,27.8479,27.7842,27.7842,35400.0
2013-07-19 09:40:00,30.54,30.56,30.5,30.54,40800.0,27.7933,27.8115,27.7568,27.7933,40800.0
2013-07-19 09:45:00,30.53,30.54,30.48,30.49,46800.0,27.7842,27.7933,27.7386,27.7477,46800.0
2013-07-19 09:50:00,30.48,30.6,30.45,30.59,63100.0,27.7386,27.8479,27.7113,27.8388,63100.0
2013-07-19 09:55:00,30.6,30.61,30.51,30.58,61700.0,27.8479,27.857,27.7659,27.8297,61700.0
2013-07-19 10:00:00,30.58,30.63,30.53,30.53,65300.0,27.8297,27.8752,27.7842,27.7842,65300.0
2013-07-19 10:05:00,30.53,30.58,30.53,30.57,109400.0,27.7842,27.8297,27.7842,27.8206,109400.0
2013-07-19 10:10:00,30.57,30.63,30.57,30.62,115600.0,27.8206,27.8752,27.8206,27.8661,115600.0
2013-07-19 10:15:00,30.63,30.63,30.59,30.6,25400.0,27.8752,27.8752,27.8388,27.8479,25400.0
2013-07-19 10:20:00,30.6,30.61,30.58,30.59,37500.0,27.8479,27.857,27.8297,27.8388,37500.0
2013-07-19 10:25:00,30.59,30.61,30.57,30.61,30900.0,27.8388,27.857,27.8206,27.857,30900.0
2013-07-19 10:30:00,30.61,30.71,30.6,30.71,66600.0,27.857,27.948,27.8479,27.948,66600.0
2013-07-19 10:35:00,30.7,30.73,30.7,30.7,32700.0,27.9389,27.9662,27.9389,27.9389,32700.0
2013-07-19 10:40:00,30.69,30.69,30.66,30.67,16000.0,27.9298,27.9298,27.9025,27.9116,16000.0
2013-07-19 10:45:00,30.68,30.74,30.68,30.72,27600.0,27.9207,27.9753,27.9207,27.9571,27600.0
2013-07-19 10:50:00,30.72,30.83,30.7,30.81,316100.0,27.9571,28.0572,27.9389,28.039,316100.0
2013-07-19 10:55:00,30.81,30.85,30.8,30.8,242700.0,28.039,28.0754,28.0299,28.0299,242700.0
2013-07-19 11:00:00,30.8,30.83,30.8,30.8,18000.0,28.0299,28.0572,28.0299,28.0299,18000.0
2013-07-19 11:05:00,30.8,30.81,30.78,30.81,29900.0,28.0299,28.039,28.0117,28.039,29900.0
2013-07-19 11:10:00,30.81,30.82,30.78,30.79,20000.0,28.039,28.0481,28.0117,28.0208,20000.0
2013-07-19 11:15:00,30.8,30.8,30.76,30.76,22100.0,28.0299,28.0299,27.9935,27.9935,22100.0
2013-07-19 11:20:00,30.76,30.81,30.76,30.81,23000.0,27.9935,28.039,27.9935,28.039,23000.0
2013-07-19 11:25:00,30.81,30.83,30.81,30.82,95900.0,28.039,28.0572,28.039,28.0481,95900.0
2013-07-19 11:30:00,30.81,30.81,30.79,30.8,13700.0,28.039,28.039,28.0208,28.0299,13700.0
2013-07-19 11:35:00,30.79,30.8,30.79,30.8,4700.0,28.0208,28.0299,28.0208,28.0299,4700.0
2013-07-19 11:40:00,30.81,30.81,30.77,30.77,27600.0,28.039,28.039,28.0026,28.0026,27600.0
2013-07-19 11:45:00,30.76,30.76,30.72,30.72,25800.0,27.9935,27.9935,27.9571,27.9571,25800.0
2013-07-19 11:50:00,30.72,30.72,30.68,30.7,9200.0,27.9571,27.9571,27.9207,27.9389,9200.0
2013-07-19 11:55:00,30.69,30.72,30.69,30.72,13700.0,27.9298,27.9571,27.9298,27.9571,13700.0
2013-07-19 12:00:00,30.73,30.74,30.69,30.69,18800.0,27.9662,27.9753,27.9298,27.9298,18800.0
2013-07-19 12:05:00,30.7,30.71,30.7,30.7,6900.0,27.9389,27.948,27.9389,27.9389,6900.0
2013-07-19 12:10:00,30.7,30.73,30.69,30.73,9700.0,27.9389,27.9662,27.9298,27.9662,9700.0
2013-07-19 12:15:00,30.72,30.73,30.7,30.72,13900.0,27.9571,27.9662,27.9389,27.9571,13900.0
2013-07-19 12:20:00,30.71,30.71,30.68,30.7,29400.0,27.948,27.948,27.9207,27.9389,29400.0
2013-07-19 12:25:00,30.7,30.71,30.69,30.7,6700.0,27.9389,27.948,27.9298,27.9389,6700.0
2013-07-19 12:30:00,30.69,30.7,30.66,30.67,14700.0,27.9298,27.9389,27.9025,27.9116,14700.0
2013-07-19 12:35:00,30.67,30.71,30.67,30.71,16000.0,27.9116,27.948,27.9116,27.948,16000.0
2013-07-19 12:40:00,30.71,30.71,30.69,30.69,5400.0,27.948,27.948,27.9298,27.9298,5400.0
2013-07-19 12:45:00,30.69,30.69,30.65,30.66,17200.0,27.9298,27.9298,27.8934,27.9025,17200.0
2013-07-19 12:50:00,30.65,30.66,30.65,30.66,9900.0,27.8934,27.9025,27.8934,27.9025,9900.0
2013-07-19 12:55:00,30.66,30.67,30.66,30.67,16300.0,27.9025,27.9116,27.9025,27.9116,16300.0
2013-07-19 13:00:00,30.68,30.7,30.68,30.68,39600.0,27.9207,27.9389,27.9207,27.9207,39600.0
2013-07-19 13:05:00,30.68,30.7,30.68,30.69,13700.0,27.9207,27.9389,27.9207,27.9298,13700.0
2013-07-19 13:10:00,30.69,30.71,30.68,30.71,21200.0,27.9298,27.948,27.9207,27.948,21200.0
2013-07-19 13:15:00,30.72,30.72,30.7,30.7,1600.0,27.9571,27.9571,27.9389,27.9389,1600.0
2013-07-19 13:20:00,30.7,30.71,30.7,30.71,4900.0,27.9389,27.948,27.9389,27.948,4900.0
2013-07-19 13:25:00,30.7,30.71,30.7,30.7,10900.0,27.9389,27.948,27.9389,27.9389,10900.0
2013-07-19 13:30:00,30.7,30.72,30.7,30.72,23800.0,27.9389,27.9571,27.9389,27.9571,23800.0
2013-07-19 13:35:00,30.72,30.74,30.71,30.71,27900.0,27.9571,27.9753,27.948,27.948,27900.0
2013-07-19 13:40:00,30.71,30.71,30.7,30.71,19900.0,27.948,27.948,27.9389,27.948,19900.0
2013-07-19 13:45:00,30.7,30.71,30.7,30.7,15600.0,27.9389,27.948,27.9389,27.9389,15600.0
2013-07-19 13:50:00,30.71,30.72,30.7,30.72,8300.0,27.948,27.9571,27.9389,27.9571,8300.0
2013-07-19 13:55:00,30.73,30.73,30.71,30.72,25400.0,27.9662,27.9662,27.948,27.9571,25400.0
2013-07-19 14:00:00,30.72,30.72,30.7,30.71,9300.0,27.9571,27.9571,27.9389,27.948,9300.0
2013-07-19 14:05:00,30.72,30.74,30.72,30.74,13800.0,27.9571,27.9753,27.9571,27.9753,13800.0
2013-07-19 14:10:00,30.75,30.77,30.73,30.73,26600.0,27.9844,28.0026,27.9662,27.9662,26600.0
2013-07-19 14:15:00,30.72,30.75,30.72,30.75,20600.0,27.9571,27.9844,27.9571,27.9844,20600.0
2013-07-19 14:20:00,30.76,30.76,30.73,30.73,13600.0,27.9935,27.9935,27.9662,27.9662,13600.0
2013-07-19 14:25:00,30.73,30.75,30.73,30.75,13100.0,27.9662,27.9844,27.9662,27.9844,13100.0
2013-07-19 14:30:00,30.75,30.76,30.74,30.75,7100.0,27.9844,27.9935,27.9753,27.9844,7100.0
2013-07-19 14:35:00,30.75,30.76,30.74,30.75,20400.0,27.9844,27.9935,27.9753,27.9844,20400.0
2013-07-19 14:40:00,30.75,30.77,30.75,30.76,7600.0,27.9844,28.0026,27.9844,27.9935,7600.0
2013-07-19 14:45:00,30.76,30.77,30.75,30.76,7000.0,27.9935,28.0026,27.9844,27.9935,7000.0
2013-07-19 14:50:00,30.76,30.77,30.76,30.76,7500.0,27.9935,28.0026,27.9935,27.9935,7500.0
2013-07-19 14:55:00,30.76,30.78,30.76,30.77,8400.0,27.9935,28.0117,27.9935,28.0026,8400.0
2013-07-19 15:00:00,30.77,30.78,30.76,30.76,13000.0,28.0026,28.0117,27.9935,27.9935,13000.0
2013-07-19 15:05:00,30.77,30.78,30.76,30.77,39000.0,28.0026,28.0117,27.9935,28.0026,39000.0
2013-07-19 15:10:00,30.77,30.79,30.76,30.78,19700.0,28.0026,28.0208,27.9935,28.0117,19700.0
2013-07-19 15:15:00,30.79,30.79,30.77,30.78,17800.0,28.0208,28.0208,28.0026,28.0117,17800.0
2013-07-19 15:20:00,30.78,30.78,30.76,30.77,13100.0,28.0117,28.0117,27.9935,28.0026,13100.0
2013-07-19 15:25:00,30.76,30.77,30.76,30.77,51600.0,27.9935,28.0026,27.9935,28.0026,51600.0
2013-07-19 15:30:00,30.76,30.77,30.75,30.76,61700.0,27.9935,28.0026,27.9844,27.9935,61700.0
2013-07-19 15:35:00,30.75,30.76,30.74,30.76,57000.0,27.9844,27.9935,27.9753,27.9935,57000.0
2013-07-19 15:40:00,30.76,30.77,30.75,30.77,58500.0,27.9935,28.0026,27.9844,28.0026,58500.0
2013-07-19 15:45:00,30.77,30.79,30.76,30.78,120600.0,28.0026,28.0208,27.9935,28.0117,120600.0
2013-07-19 15:50:00,30.79,30.79,30.78,30.78,68200.0,28.0208,28.0208,28.0117,28.0117,68200.0
2013-07-19 15:55:00,30.79,30.8,30.77,30.79,223900.0,28.0208,28.0299,28.0026,28.0208,223900.0
2013-07-22 09:30:00,30.76,30.95,30.76,30.89,91900.0,27.9935,28.1664,27.9935,28.1118,91900.0
2013-07-22 09:35:00,30.88,30.9,30.79,30.82,124200.0,28.1027,28.1209,28.0208,28.0481,124200.0
2013-07-22 09:40:00,30.81,30.84,30.67,30.67,235800.0,28.039,28.0663,27.9116,27.9116,235800.0
2013-07-22 09:45:00,30.67,30.74,30.6,30.65,349900.0,27.9116,27.9753,27.8479,27.8934,349900.0
2013-07-22 09:50:00,30.66,30.79,30.59,30.6,306500.0,27.9025,28.0208,27.8388,27.8479,306500.0
2013-07-22 09:55:00,30.6,30.68,30.53,30.57,217500.0,27.8479,27.9207,27.7842,27.8206,217500.0
2013-07-22 10:00:00,30.54,30.57,30.47,30.5,468900.0,27.7933,27.8206,27.7295,27.7568,468900.0
2013-07-22 10:05:00,30.5,30.63,30.47,30.61,130500.0,27.7568,27.8752,27.7295,27.857,130500.0
2013-07-22 10:10:00,30.61,30.72,30.61,30.67,174400.0,27.857,27.9571,27.857,27.9116,174400.0
2013-07-22 10:15:00,30.66,30.78,30.66,30.73,93100.0,27.9025,28.0117,27.9025,27.9662,93100.0
2013-07-22 10:20:00,30.73,30.73,30.65,30.67,76500.0,27.9662,27.9662,27.8934,27.9116,76500.0
2013-07-22 10:25:00,30.67,30.67,30.63,30.63,37900.0,27.9116,27.9116,27.8752,27.8752,37900.0
2013-07-22 10:30:00,30.62,30.63,30.54,30.54,43300.0,27.8661,27.8752,27.7933,27.7933,43300.0
2013-07-22 10:35:00,30.54,30.61,30.53,30.6,35300.0,27.7933,27.857,27.7842,27.8479,35300.0
2013-07-22 10:40:00,30.61,30.65,30.59,30.65,46100.0,27.857,27.8934,27.8388,27.8934,46100.0
2013-07-22 10:45:00,30.65,30.65,30.6,30.61,22600.0,27.8934,27.8934,27.8479,27.857,22600.0
2013-07-22 10:50:00,30.61,30.62,30.57,30.61,55900.0,27.857,27.8661,27.8206,27.857,55900.0
2013-07-22 10:55:00,30.6,30.61,30.56,30.57,42300.0,27.8479,27.857,27.8115,27.8206,42300.0
2013-07-22 11:00:00,30.58,30.64,30.58,30.64,26400.0,27.8297,27.8843,27.8297,27.8843,26400.0
2013-07-22 11:05:00,30.64,30.66,30.63,30.64,14200.0,27.8843,27.9025,27.8752,27.8843,14200.0
2013-07-22 11:10:00,30.64,30.64,30.59,30.61,31400.0,27.8843,27.8843,27.8388,27.857,31400.0
2013-07-22 11:15:00,30.61,30.62,30.6,30.6,23700.0,27.857,27.8661,27.8479,27.8479,23700.0
2013-07-22 11:20:00,30.61,30.64,30.61,30.64,24400.0,27.857,27.8843,27.857,27.8843,24400.0
2013-07-22 11:25:00,30.65,30.68,30.64,30.65,41100.0,27.8934,27.9207,27.8843,27.8934,41100.0
2013-07-22 11:30:00,30.66,30.7,30.65,30.68,28800.0,27.9025,27.9389,27.8934,27.9207,28800.0
2013-07-22 11:35:00,30.68,30.7,30.68,30.68,42000.0,27.9207,27.9389,27.9207,27.9207,42000.0
2013-07-22 11:40:00,30.68,30.69,30.66,30.68,65500.0,27.9207,27.9298,27.9025,27.9207,65500.0
2013-07-22 11:45:00,30.68,30.68,30.62,30.64,32600.0,27.9207,27.9207,27.8661,27.8843,32600.0
2013-07-22 11:50:00,30.64,30.65,30.63,30.65,35900.0,27.8843,27.8934,27.8752,27.8934,35900.0
2013-07-22 11:55:00,30.65,30.66,30.64,30.66,6000.0,27.8934,27.9025,27.8843,27.9025,6000.0
2013-07-22 12:00:00,30.66,30.67,30.65,30.67,8500.0,27.9025,27.9116,27.8934,27.9116,8500.0
2013-07-22 12:05:00,30.67,30.69,30.67,30.69,12100.0,27.9116,27.9298,27.9116,27.9298,12100.0
2013-07-22 12:10:00,30.69,30.71,30.69,30.7,8000.0,27.9298,27.948,27.9298,27.9389,8000.0
2013-07-22 12:15:00,30.7,30.71,30.68,30.68,24600.0,27.9389,27.948,27.9207,27.9207,24600.0
2013-07-22 12:20:00,30.68,30.7,30.68,30.68,21900.0,27.9207,27.9389,27.9207,27.9207,21900.0
2013-07-22 12:25:00,30.67,30.69,30.63,30.69,57800.0,27.9116,27.9298,27.8752,27.9298,57800.0
2013-07-22 12:30:00,30.69,30.69,30.66,30.66,14200.0,27.9298,27.9298,27.9025,27.9025,14200.0
2013-07-22 12:35:00,30.65,30.67,30.65,30.67,9600.0,27.8934,27.9116,27.8934,27.9116,9600.0
2013-07-22 12:40:00,30.67,30.68,30.64,30.64,15000.0,27.9116,27.9207,27.8843,27.8843,15000.0
2013-07-22 12:45:00,30.65,30.68,30.65,30.68,10900.0,27.8934,27.9207,27.8934,27.9207,10900.0
2013-07-22 12:50:00,30.68,30.68,30.65,30.66,22300.0,27.9207,27.9207,27.8934,27.9025,22300.0
2013-07-22 12:55:00,30.65,30.65,30.62,30.63,4000.0,27.8934,27.8934,27.8661,27.8752,4000.0
2013-07-22 13:00:00,30.64,30.67,30.63,30.67,10600.0,27.8843,27.9116,27.8752,27.9116,10600.0
2013-07-22 13:05:00,30.67,30.67,30.65,30.65,2100.0,27.9116,27.9116,27.8934,27.8934,2100.0
2013-07-22 13:10:00,30.64,30.67,30.64,30.67,7400.0,27.8843,27.9116,27.8843,27.9116,7400.0
2013-07-22 13:15:00,30.67,30.67,30.6,30.63,35200.0,27.9116,27.9116,27.8479,27.8752,35200.0
2013-07-22 13:20:00,30.63,30.66,30.63,30.64,18200.0,27.8752,27.9025,27.8752,27.8843,18200.0
2013-07-22 13:25:00,30.63,30.65,30.6,30.63,57000.0,27.8752,27.8934,27.8479,27.8752,57000.0
2013-07-22 13:30:00,30.62,30.65,30.62,30.65,25300.0,27.8661,27.8934,27.8661,27.8934,25300.0
2013-07-22 13:35:00,30.65,30.67,30.65,30.67,19200.0,27.8934,27.9116,27.8934,27.9116,19200.0
2013-07-22 13:40:00,30.66,30.68,30.64,30.68,13200.0,27.9025,27.9207,27.8843,27.9207,13200.0
2013-07-22 13:45:00,30.68,30.68,30.63,30.64,24900.0,27.9207,27.9207,27.8752,27.8843,24900.0
2013-07-22 13:50:00,30.65,30.65,30.62,30.63,16300.0,27.8934,27.8934,27.8661,27.8752,16300.0
2013-07-22 13:55:00,30.64,30.66,30.64,30.65,10800.0,27.8843,27.9025,27.8843,27.8934,10800.0
2013-07-22 14:00:00,30.65,30.68,30.65,30.66,25600.0,27.8934,27.9207,27.8934,27.9025,25600.0
2013-07-22 14:05:00,30.66,30.66,30.65,30.65,2800.0,27.9025,27.9025,27.8934,27.8934,2800.0
2013-07-22 14:10:00,30.65,30.7,30.65,30.68,45500.0,27.8934,27.9389,27.8934,27.9207,45500.0
2013-07-22 14:15:00,30.68,30.68,30.65,30.66,9300.0,27.9207,27.9207,27.8934,27.9025,9300.0
2013-07-22 14:20:00,30.66,30.67,30.64,30.66,36500.0,27.9025,27.9116,27.8843,27.9025,36500.0
2013-07-22 14:25:00,30.66,30.66,30.64,30.64,5900.0,27.9025,27.9025,27.8843,27.8843,5900.0
2013-07-22 14:30:00,30.64,30.65,30.63,30.65,29100.0,27.8843,27.8934,27.8752,27.8934,29100.0
2013-07-22 14:35:00,30.65,30.66,30.64,30.65,19900.0,27.8934,27.9025,27.8843,27.8934,19900.0
2013-07-22 14:40:00,30.66,30.67,30.65,30.65,15200.0,27.9025,27.9116,27.8934,27.8934,15200.0
2013-07-22 14:45:00,30.65,30.67,30.65,30.65,24200.0,27.8934,27.9116,27.8934,27.8934,24200.0
2013-07-22 14:50:00,30.65,30.66,30.65,30.65,5000.0,27.8934,27.9025,27.8934,27.8934,5000.0
2013-07-22 14:55:00,30.65,30.68,30.65,30.66,22000.0,27.8934,27.9207,27.8934,27.9025,22000.0
2013-07-22 15:00:00,30.66,30.67,30.66,30.66,9800.0,27.9025,27.9116,27.9025,27.9025,9800.0
2013-07-22 15:05:00,30.65,30.65,30.65,30.65,5400.0,27.8934,27.8934,27.8934,27.8934,5400.0
2013-07-22 15:10:00,30.64,30.66,30.64,30.65,8500.0,27.8843,27.9025,27.8843,27.8934,8500.0
2013-07-22 15:15:00,30.66,30.66,30.64,30.64,29100.0,27.9025,27.9025,27.8843,27.8843,29100.0
2013-07-22 15:20:00,30.64,30.65,30.64,30.64,19300.0,27.8843,27.8934,27.8843,27.8843,19300.0
2013-07-22 15:25:00,30.65,30.67,30.64,30.67,8200.0,27.8934,27.9116,27.8843,27.9116,8200.0
2013-07-22 15:30:00,30.66,30.67,30.66,30.67,9400.0,27.9025,27.9116,27.9025,27.9116,9400.0
2013-07-22 15:35:00,30.67,30.67,30.62,30.62,32100.0,27.9116,27.9116,27.8661,27.8661,32100.0
2013-07-22 15:40:00,30.63,30.64,30.63,30.64,22400.0,27.8752,27.8843,27.8752,27.8843,22400.0
2013-07-22 15:45:00,30.64,30.66,30.64,30.65,42900.0,27.8843,27.9025,27.8843,27.8934,42900.0
2013-07-22 15:50:00,30.66,30.67,30.65,30.65,34100.0,27.9025,27.9116,27.8934,27.8934,34100.0
2013-07-22 15:55:00,30.65,30.71,30.65,30.7,103100.0,27.8934,27.948,27.8934,27.9389,103100.0
2013-07-23 09:30:00,30.64,30.75,30.64,30.75,55600.0,27.8843,27.9844,27.8843,27.9844,55600.0
2013-07-23 09:35:00,30.75,30.85,30.72,30.85,50600.0,27.9844,28.0754,27.9571,28.0754,50600.0
2013-07-23 09:40:00,30.85,30.89,30.81,30.83,54700.0,28.0754,28.1118,28.039,28.0572,54700.0
2013-07-23 09:45:00,30.82,30.91,30.82,30.91,80100.0,28.0481,28.13,28.0481,28.13,80100.0
2013-07-23 09:50:00,30.9,30.92,30.8,30.8,97000.0,28.1209,28.1391,28.0299,28.0299,97000.0
2013-07-23 09:55:00,30.8,30.86,30.77,30.85,119000.0,28.0299,28.0845,28.0026,28.0754,119000.0
2013-07-23 10:00:00,30.85,30.87,30.78,30.79,72900.0,28.0754,28.0936,28.0117,28.0208,72900.0
2013-07-23 10:05:00,30.79,30.8,30.74,30.75,100800.0,28.0208,28.0299,27.9753,27.9844,100800.0
2013-07-23 10:10:00,30.74,30.79,30.7,30.77,97000.0,27.9753,28.0208,27.9389,28.0026,97000.0
2013-07-23 10:15:00,30.77,30.81,30.77,30.8,33100.0,28.0026,28.039,28.0026,28.0299,33100.0
2013-07-23 10:20:00,30.79,30.82,30.79,30.8,21700.0,28.0208,28.0481,28.0208,28.0299,21700.0
2013-07-23 10:25:00,30.79,30.8,30.76,30.8,42300.0,28.0208,28.0299,27.9935,28.0299,42300.0
2013-07-23 10:30:00,30.8,30.8,30.75,30.8,111000.0,28.0299,28.0299,27.9844,28.0299,111000.0
2013-07-23 10:35:00,30.79,30.8,30.75,30.75,37200.0,28.0208,28.0299,27.9844,27.9844,37200.0
2013-07-23 10:40:00,30.75,30.76,30.71,30.71,54700.0,27.9844,27.9935,27.948,27.948,54700.0
2013-07-23 10:45:00,30.72,30.76,30.71,30.75,93400.0,27.9571,27.9935,27.948,27.9844,93400.0
2013-07-23 10:50:00,30.75,30.77,30.73,30.77,59500.0,27.9844,28.0026,27.9662,28.0026,59500.0
2013-07-23 10:55:00,30.77,30.78,30.72,30.72,77100.0,28.0026,28.0117,27.9571,27.9571,77100.0
2013-07-23 11:00:00,30.72,30.73,30.67,30.7,92600.0,27.9571,27.9662,27.9116,27.9389,92600.0
2013-07-23 11:05:00,30.7,30.75,30.7,30.74,55800.0,27.9389,27.9844,27.9389,27.9753,55800.0
2013-07-23 11:10:00,30.74,30.78,30.74,30.78,33400.0,27.9753,28.0117,27.9753,28.0117,33400.0
2013-07-23 11:15:00,30.78,30.78,30.76,30.78,24200.0,28.0117,28.0117,27.9935,28.0117,24200.0
2013-07-23 11:20:00,30.78,30.8,30.77,30.78,19500.0,28.0117,28.0299,28.0026,28.0117,19500.0
2013-07-23 11:25:00,30.78,30.79,30.76,30.78,12300.0,28.0117,28.0208,27.9935,28.0117,12300.0
2013-07-23 11:30:00,30.78,30.8,30.77,30.79,20000.0,28.0117,28.0299,28.0026,28.0208,20000.0
2013-07-23 11:35:00,30.79,30.79,30.77,30.78,14000.0,28.0208,28.0208,28.0026,28.0117,14000.0
2013-07-23 11:40:00,30.78,30.8,30.77,30.77,18900.0,28.0117,28.0299,28.0026,28.0026,18900.0
2013-07-23 11:45:00,30.76,30.77,30.76,30.76,20000.0,27.9935,28.0026,27.9935,27.9935,20000.0
2013-07-23 11:50:00,30.76,30.77,30.76,30.76,6500.0,27.9935,28.0026,27.9935,27.9935,6500.0
2013-07-23 11:55:00,30.76,30.77,30.74,30.75,17400.0,27.9935,28.0026,27.9753,27.9844,17400.0
2013-07-23 12:00:00,30.75,30.75,30.69,30.71,50400.0,27.9844,27.9844,27.9298,27.948,50400.0
2013-07-23 12:05:00,30.71,30.73,30.69,30.72,59300.0,27.948,27.9662,27.9298,27.9571,59300.0
2013-07-23 12:10:00,30.73,30.74,30.7,30.71,19700.0,27.9662,27.9753,27.9389,27.948,19700.0
2013-07-23 12:15:00,30.71,30.73,30.7,30.72,11200.0,27.948,27.9662,27.9389,27.9571,11200.0
2013-07-23 12:20:00,30.72,30.73,30.71,30.72,12600.0,27.9571,27.9662,27.948,27.9571,12600.0
2013-07-23 12:25:00,30.73,30.74,30.7,30.7,11800.0,27.9662,27.9753,27.9389,27.9389,11800.0
2013-07-23 12:30:00,30.69,30.71,30.69,30.7,25800.0,27.9298,27.948,27.9298,27.9389,25800.0
2013-07-23 12:35:00,30.71,30.72,30.68,30.71,24500.0,27.948,27.9571,27.9207,27.948,24500.0
2013-07-23 12:40:00,30.72,30.74,30.72,30.74,8400.0,27.9571,27.9753,27.9571,27.9753,8400.0
2013-07-23 12:45:00,30.72,30.74,30.72,30.74,3100.0,27.9571,27.9753,27.9571,27.9753,3100.0
2013-07-23 12:50:00,30.74,30.76,30.73,30.75,10100.0,27.9753,27.9935,27.9662,27.9844,10100.0
2013-07-23 12:55:00,30.74,30.76,30.73,30.75,14000.0,27.9753,27.9935,27.9662,27.9844,14000.0
2013-07-23 13:00:00,30.74,30.8,30.74,30.79,4400.0,27.9753,28.0299,27.9753,28.0208,4400.0
2013-07-23 13:05:00,30.8,30.81,30.79,30.79,13400.0,28.0299,28.039,28.0208,28.0208,13400.0
2013-07-23 13:10:00,30.78,30.79,30.77,30.78,11800.0,28.0117,28.0208,28.0026,28.0117,11800.0
2013-07-23 13:15:00,30.77,30.79,30.77,30.78,10600.0,28.0026,28.0208,28.0026,28.0117,10600.0
2013-07-23 13:20:00,30.78,30.8,30.77,30.79,10700.0,28.0117,28.0299,28.0026,28.0208,10700.0
2013-07-23 13:25:00,30.78,30.78,30.76,30.76,10700.0,28.0117,28.0117,27.9935,27.9935,10700.0
2013-07-23 13:30:00,30.77,30.8,30.77,30.8,53700.0,28.0026,28.0299,28.0026,28.0299,53700.0
2013-07-23 13:35:00,30.8,30.8,30.79,30.79,8700.0,28.0299,28.0299,28.0208,28.0208,8700.0
2013-07-23 13:40:00,30.79,30.8,30.79,30.8,20200.0,28.0208,28.0299,28.0208,28.0299,20200.0
2013-07-23 13:45:00,30.8,30.83,30.8,30.8,18200.0,28.0299,28.0572,28.0299,28.0299,18200.0
2013-07-23 13:50:00,30.81,30.83,30.79,30.8,20600.0,28.039,28.0572,28.0208,28.0299,20600.0
2013-07-23 13:55:00,30.79,30.81,30.78,30.79,46800.0,28.0208,28.039,28.0117,28.0208,46800.0
2013-07-23 14:00:00,30.8,30.82,30.79,30.8,17100.0,28.0299,28.0481,28.0208,28.0299,17100.0
2013-07-23 14:05:00,30.81,30.82,30.8,30.8,5600.0,28.039,28.0481,28.0299,28.0299,5600.0
2013-07-23 14:10:00,30.79,30.83,30.79,30.82,21200.0,28.0208,28.0572,28.0208,28.0481,21200.0
2013-07-23 14:15:00,30.82,30.84,30.82,30.83,22600.0,28.0481,28.0663,28.0481,28.0572,22600.0
2013-07-23 14:20:00,30.84,30.85,30.82,30.82,45900.0,28.0663,28.0754,28.0481,28.0481,45900.0
2013-07-23 14:25:00,30.82,30.83,30.8,30.82,41500.0,28.0481,28.0572,28.0299,28.0481,41500.0
2013-07-23 14:30:00,30.82,30.83,30.81,30.82,26700.0,28.0481,28.0572,28.039,28.0481,26700.0
2013-07-23 14:35:00,30.83,30.83,30.79,30.81,292700.0,28.0572,28.0572,28.0208,28.039,292700.0
2013-07-23 14:40:00,30.81,30.85,30.8,30.84,248300.0,28.039,28.0754,28.0299,28.0663,248300.0
2013-07-23 14:45:00,30.84,30.85,30.83,30.85,15100.0,28.0663,28.0754,28.0572,28.0754,15100.0
2013-07-23 14:50:00,30.83,30.88,30.83,30.88,39000.0,28.0572,28.1027,28.0572,28.1027,39000.0
2013-07-23 14:55:00,30.88,30.9,30.87,30.87,7900.0,28.1027,28.1209,28.0936,28.0936,7900.0
2013-07-23 15:00:00,30.87,30.87,30.83,30.83,413900.0,28.0936,28.0936,28.0572,28.0572,413900.0
2013-07-23 15:05:00,30.83,30.85,30.83,30.85,9600.0,28.0572,28.0754,28.0572,28.0754,9600.0
2013-07-23 15:10:00,30.85,30.86,30.84,30.85,13300.0,28.0754,28.0845,28.0663,28.0754,13300.0
2013-07-23 15:15:00,30.85,30.85,30.8,30.81,19200.0,28.0754,28.0754,28.0299,28.039,19200.0
2013-07-23 15:20:00,30.81,30.82,30.8,30.82,24600.0,28.039,28.0481,28.0299,28.0481,24600.0
2013-07-23 15:25:00,30.82,30.84,30.81,30.84,42800.0,28.0481,28.0663,28.039,28.0663,42800.0
2013-07-23 15:30:00,30.83,30.85,30.83,30.85,32600.0,28.0572,28.0754,28.0572,28.0754,32600.0
2013-07-23 15:35:00,30.85,30.85,30.81,30.81,30000.0,28.0754,28.0754,28.039,28.039,30000.0
2013-07-23 15:40:00,30.81,30.81,30.77,30.78,168500.0,28.039,28.039,28.0026,28.0117,168500.0
2013-07-23 15:45:00,30.77,30.79,30.76,30.77,56900.0,28.0026,28.0208,27.9935,28.0026,56900.0
2013-07-23 15:50:00,30.76,30.81,30.76,30.81,49000.0,27.9935,28.039,27.9935,28.039,49000.0
2013-07-23 15:55:00,30.81,30.83,30.8,30.81,166000.0,28.039,28.0572,28.0299,28.039,166000.0
2013-07-24 09:30:00,30.93,31.05,30.9,31.01,349700.0,28.1482,28.2574,28.1209,28.221,349700.0
2013-07-24 09:35:00,31.01,31.06,30.85,30.85,215100.0,28.221,28.2665,28.0754,28.0754,215100.0
2013-07-24 09:40:00,30.85,30.85,30.72,30.74,242500.0,28.0754,28.0754,27.9571,27.9753,242500.0
2013-07-24 09:45:00,30.74,30.8,30.63,30.67,265700.0,27.9753,28.0299,27.8752,27.9116,265700.0
2013-07-24 09:50:00,30.63,30.67,30.57,30.58,388100.0,27.8752,27.9116,27.8206,27.8297,388100.0
2013-07-24 09:55:00,30.57,30.58,30.44,30.45,272700.0,27.8206,27.8297,27.7022,27.7113,272700.0
2013-07-24 10:00:00,30.45,30.67,30.44,30.58,738000.0,27.7113,27.9116,27.7022,27.8297,738000.0
2013-07-24 10:05:00,30.58,30.66,30.56,30.63,233500.0,27.8297,27.9025,27.8115,27.8752,233500.0
2013-07-24 10:10:00,30.62,30.63,30.52,30.54,615200.0,27.8661,27.8752,27.7751,27.7933,615200.0
2013-07-24 10:15:00,30.54,30.59,30.54,30.58,200900.0,27.7933,27.8388,27.7933,27.8297,200900.0
2013-07-24 10:20:00,30.58,30.6,30.53,30.57,135300.0,27.8297,27.8479,27.7842,27.8206,135300.0
2013-07-24 10:25:00,30.57,30.57,30.48,30.48,203100.0,27.8206,27.8206,27.7386,27.7386,203100.0
2013-07-24 10:30:00,30.48,30.49,30.43,30.46,311400.0,27.7386,27.7477,27.6931,27.7204,311400.0
2013-07-24 10:35:00,30.46,30.54,30.46,30.52,78900.0,27.7204,27.7933,27.7204,27.7751,78900.0
2013-07-24 10:40:00,30.51,30.52,30.48,30.5,126100.0,27.7659,27.7751,27.7386,27.7568,126100.0
2013-07-24 10:45:00,30.5,30.53,30.49,30.5,69900.0,27.7568,27.7842,27.7477,27.7568,69900.0
2013-07-24 10:50:00,30.5,30.52,30.49,30.5,77000.0,27.7568,27.7751,27.7477,27.7568,77000.0
2013-07-24 10:55:00,30.51,30.52,30.49,30.5,77800.0,27.7659,27.7751,27.7477,27.7568,77800.0
2013-07-24 11:00:00,30.5,30.54,30.49,30.51,103700.0,27.7568,27.7933,27.7477,27.7659,103700.0
2013-07-24 11:05:00,30.51,30.52,30.46,30.46,78100.0,27.7659,27.7751,27.7204,27.7204,78100.0
2013-07-24 11:10:00,30.46,30.51,30.46,30.48,121100.0,27.7204,27.7659,27.7204,27.7386,121100.0
2013-07-24 11:15:00,30.47,30.52,30.45,30.49,92900.0,27.7295,27.7751,27.7113,27.7477,92900.0
2013-07-24 11:20:00,30.47,30.48,30.45,30.46,56900.0,27.7295,27.7386,27.7113,27.7204,56900.0
2013-07-24 11:25:00,30.46,30.49,30.46,30.48,93300.0,27.7204,27.7477,27.7204,27.7386,93300.0
2013-07-24 11:30:00,30.49,30.56,30.49,30.56,136400.0,27.7477,27.8115,27.7477,27.8115,136400.0
2013-07-24 11:35:00,30.55,30.56,30.5,30.5,170000.0,27.8024,27.8115,27.7568,27.7568,170000.0
2013-07-24 11:40:00,30.5,30.51,30.48,30.5,74000.0,27.7568,27.7659,27.7386,27.7568,74000.0
2013-07-24 11:45:00,30.5,30.51,30.49,30.5,80100.0,27.7568,27.7659,27.7477,27.7568,80100.0
2013-07-24 11:50:00,30.5,30.52,30.49,30.51,175400.0,27.7568,27.7751,27.7477,27.7659,175400.0
2013-07-24 11:55:00,30.51,30.52,30.44,30.45,69400.0,27.7659,27.7751,27.7022,27.7113,69400.0
2013-07-24 12:00:00,30.46,30.46,30.43,30.46,75300.0,27.7204,27.7204,27.6931,27.7204,75300.0
2013-07-24 12:05:00,30.46,30.48,30.44,30.45,45400.0,27.7204,27.7386,27.7022,27.7113,45400.0
2013-07-24 12:10:00,30.46,30.46,30.42,30.43,102800.0,27.7204,27.7204,27.684,27.6931,102800.0
2013-07-24 12:15:00,30.43,30.44,30.4,30.44,65500.0,27.6931,27.7022,27.6658,27.7022,65500.0
2013-07-24 12:20:00,30.43,30.44,30.41,30.44,149900.0,27.6931,27.7022,27.6749,27.7022,149900.0
2013-07-24 12:25:00,30.44,30.47,30.44,30.46,36000.0,27.7022,27.7295,27.7022,27.7204,36000.0
2013-07-24 12:30:00,30.46,30.46,30.44,30.44,20400.0,27.7204,27.7204,27.7022,27.7022,20400.0
2013-07-24 12:35:00,30.44,30.44,30.38,30.38,74700.0,27.7022,27.7022,27.6476,27.6476,74700.0
2013-07-24 12:40:00,30.37,30.38,30.37,30.38,25000.0,27.6385,27.6476,27.6385,27.6476,25000.0
2013-07-24 12:45:00,30.38,30.38,30.35,30.35,69800.0,27.6476,27.6476,27.6203,27.6203,69800.0
2013-07-24 12:50:00,30.35,30.36,30.34,30.34,47600.0,27.6203,27.6294,27.6112,27.6112,47600.0
2013-07-24 12:55:00,30.35,30.35,30.29,30.3,79200.0,27.6203,27.6203,27.5657,27.5748,79200.0
2013-07-24 13:00:00,30.31,30.37,30.3,30.34,84700.0,27.5839,27.6385,27.5748,27.6112,84700.0
2013-07-24 13:05:00,30.35,30.35,30.3,30.32,91600.0,27.6203,27.6203,27.5748,27.593,91600.0
2013-07-24 13:10:00,30.32,30.32,30.29,30.3,68200.0,27.593,27.593,27.5657,27.5748,68200.0
2013-07-24 13:15:00,30.29,30.29,30.26,30.26,126000.0,27.5657,27.5657,27.5384,27.5384,126000.0
2013-07-24 13:20:00,30.27,30.27,30.23,30.25,131400.0,27.5475,27.5475,27.5111,27.5293,131400.0
2013-07-24 13:25:00,30.25,30.28,30.25,30.27,103000.0,27.5293,27.5566,27.5293,27.5475,103000.0
2013-07-24 13:30:00,30.27,30.27,30.22,30.22,61100.0,27.5475,27.5475,27.502,27.502,61100.0
2013-07-24 13:35:00,30.21,30.25,30.2,30.24,110400.0,27.4929,27.5293,27.4838,27.5202,110400.0
2013-07-24 13:40:00,30.23,30.25,30.22,30.23,56900.0,27.5111,27.5293,27.502,27.5111,56900.0
2013-07-24 13:45:00,30.22,30.24,30.22,30.23,50100.0,27.502,27.5202,27.502,27.5111,50100.0
2013-07-24 13:50:00,30.23,30.26,30.23,30.25,89500.0,27.5111,27.5384,27.5111,27.5293,89500.0
2013-07-24 13:55:00,30.24,30.25,30.22,30.25,124500.0,27.5202,27.5293,27.502,27.5293,124500.0
2013-07-24 14:00:00,30.25,30.27,30.24,30.26,47400.0,27.5293,27.5475,27.5202,27.5384,47400.0
2013-07-24 14:05:00,30.26,30.28,30.25,30.26,62700.0,27.5384,27.5566,27.5293,27.5384,62700.0
2013-07-24 14:10:00,30.26,30.29,30.26,30.26,58200.0,27.5384,27.5657,27.5384,27.5384,58200.0
2013-07-24 14:15:00,30.26,30.27,30.21,30.21,58800.0,27.5384,27.5475,27.4929,27.4929,58800.0
2013-07-24 14:20:00,30.21,30.22,30.2,30.2,71700.0,27.4929,27.502,27.4838,27.4838,71700.0
2013-07-24 14:25:00,30.2,30.2,30.16,30.18,132500.0,27.4838,27.4838,27.4474,27.4656,132500.0
2013-07-24 14:30:00,30.18,30.18,30.07,30.07,144500.0,27.4656,27.4656,27.3655,27.3655,144500.0
2013-07-24 14:35:00,30.07,30.1,30.05,30.07,187900.0,27.3655,27.3928,27.3473,27.3655,187900.0
2013-07-24 14:40:00,30.07,30.1,30.07,30.08,76700.0,27.3655,27.3928,27.3655,27.3746,76700.0
2013-07-24 14:45:00,30.08,30.09,30.07,30.09,82600.0,27.3746,27.3837,27.3655,27.3837,82600.0
2013-07-24 14:50:00,30.09,30.1,30.09,30.09,115000.0,27.3837,27.3928,27.3837,27.3837,115000.0
2013-07-24 14:55:00,30.08,30.09,30.08,30.09,78300.0,27.3746,27.3837,27.3746,27.3837,78300.0
2013-07-24 15:00:00,30.08,30.1,30.08,30.1,94100.0,27.3746,27.3928,27.3746,27.3928,94100.0
2013-07-24 15:05:00,30.1,30.1,30.08,30.1,110400.0,27.3928,27.3928,27.3746,27.3928,110400.0
2013-07-24 15:10:00,30.1,30.1,30.08,30.09,133000.0,27.3928,27.3928,27.3746,27.3837,133000.0
2013-07-24 15:15:00,30.09,30.1,30.08,30.1,95500.0,27.3837,27.3928,27.3746,27.3928,95500.0
2013-07-24 15:20:00,30.1,30.16,30.09,30.11,186800.0,27.3928,27.4474,27.3837,27.4019,186800.0
2013-07-24 15:25:00,30.11,30.13,30.11,30.12,80700.0,27.4019,27.4201,27.4019,27.411,80700.0
2013-07-24 15:30:00,30.12,30.13,30.08,30.09,114900.0,27.411,27.4201,27.3746,27.3837,114900.0
2013-07-24 15:35:00,30.09,30.1,30.08,30.09,177900.0,27.3837,27.3928,27.3746,27.3837,177900.0
2013-07-24 15:40:00,30.1,30.15,30.09,30.14,183500.0,27.3928,27.4383,27.3837,27.4292,183500.0
2013-07-24 15:45:00,30.14,30.14,30.12,30.12,257800.0,27.4292,27.4292,27.411,27.411,257800.0
2013-07-24 15:50:00,30.13,30.14,30.11,30.11,241300.0,27.4201,27.4292,27.4019,27.4019,241300.0
2013-07-24 15:55:00,30.12,30.18,30.11,30.18,402600.0,27.411,27.4656,27.4019,27.4656,402600.0
2013-07-25 09:30:00,29.84,29.88,29.66,29.69,420100.0,27.1562,27.1926,26.9924,27.0197,420100.0
2013-07-25 09:35:00,29.68,29.69,29.55,29.57,676700.0,27.0106,27.0197,26.8923,26.9105,676700.0
2013-07-25 09:40:00,29.56,29.58,29.46,29.49,213900.0,26.9014,26.9196,26.8104,26.8377,213900.0
2013-07-25 09:45:00,29.49,29.64,29.49,29.64,170800.0,26.8377,26.9742,26.8377,26.9742,170800.0
2013-07-25 09:50:00,29.64,29.72,29.63,29.68,94900.0,26.9742,27.047,26.9651,27.0106,94900.0
2013-07-25 09:55:00,29.68,29.68,29.53,29.56,85100.0,27.0106,27.0106,26.8741,26.9014,85100.0
2013-07-25 10:00:00,29.57,29.66,29.57,29.65,69500.0,26.9105,26.9924,26.9105,26.9833,69500.0
2013-07-25 10:05:00,29.65,29.73,29.65,29.69,151800.0,26.9833,27.0561,26.9833,27.0197,151800.0
2013-07-25 10:10:00,29.7,29.71,29.68,29.69,331900.0,27.0288,27.0379,27.0106,27.0197,331900.0
2013-07-25 10:15:00,29.69,29.72,29.61,29.72,61500.0,27.0197,27.047,26.9469,27.047,61500.0
2013-07-25 10:20:00,29.7,29.7,29.6,29.6,94100.0,27.0288,27.0288,26.9378,26.9378,94100.0
2013-07-25 10:25:00,29.6,29.6,29.5,29.52,442000.0,26.9378,26.9378,26.8468,26.865,442000.0
2013-07-25 10:30:00,29.53,29.57,29.46,29.46,126700.0,26.8741,26.9105,26.8104,26.8104,126700.0
2013-07-25 10:35:00,29.45,29.46,29.38,29.43,242000.0,26.8013,26.8104,26.7376,26.7831,242000.0
2013-07-25 10:40:00,29.43,29.52,29.42,29.5,40200.0,26.7831,26.865,26.774,26.8468,40200.0
2013-07-25 10:45:00,29.5,29.58,29.48,29.55,74600.0,26.8468,26.9196,26.8286,26.8923,74600.0
2013-07-25 10:50:00,29.55,29.6,29.53,29.55,206100.0,26.8923,26.9378,26.8741,26.8923,206100.0
2013-07-25 10:55:00,29.55,29.58,29.54,29.58,47700.0,26.8923,26.9196,26.8832,26.9196,47700.0
2013-07-25 11:00:00,29.57,29.57,29.52,29.52,31800.0,26.9105,26.9105,26.865,26.865,31800.0
2013-07-25 11:05:00,29.52,29.53,29.48,29.51,54800.0,26.865,26.8741,26.8286,26.8559,54800.0
2013-07-25 11:10:00,29.51,29.52,29.5,29.5,49200.0,26.8559,26.865,26.8468,26.8468,49200.0
2013-07-25 11:15:00,29.5,29.51,29.47,29.47,128300.0,26.8468,26.8559,26.8195,26.8195,128300.0
2013-07-25 11:20:00,29.47,29.47,29.41,29.43,100100.0,26.8195,26.8195,26.7649,26.7831,100100.0
2013-07-25 11:25:00,29.42,29.45,29.42,29.44,78100.0,26.774,26.8013,26.774,26.7922,78100.0
2013-07-25 11:30:00,29.44,29.45,29.4,29.41,94800.0,26.7922,26.8013,26.7558,26.7649,94800.0
2013-07-25 11:35:00,29.42,29.43,29.35,29.36,138500.0,26.774,26.7831,26.7103,26.7194,138500.0
2013-07-25 11:40:00,29.36,29.39,29.35,29.36,348000.0,26.7194,26.7467,26.7103,26.7194,348000.0
2013-07-25 11:45:00,29.36,29.36,29.34,29.34,135200.0,26.7194,26.7194,26.7012,26.7012,135200.0
2013-07-25 11:50:00,29.34,29.38,29.33,29.34,119100.0,26.7012,26.7376,26.6921,26.7012,119100.0
2013-07-25 11:55:00,29.35,29.37,29.33,29.34,152400.0,26.7103,26.7285,26.6921,26.7012,152400.0
2013-07-25 12:00:00,29.34,29.34,29.26,29.27,113700.0,26.7012,26.7012,26.6284,26.6375,113700.0
2013-07-25 12:05:00,29.27,29.28,29.24,29.24,46300.0,26.6375,26.6466,26.6102,26.6102,46300.0
2013-07-25 12:10:00,29.25,29.3,29.25,29.29,33400.0,26.6193,26.6648,26.6193,26.6557,33400.0
2013-07-25 12:15:00,29.3,29.39,29.3,29.36,63800.0,26.6648,26.7467,26.6648,26.7194,63800.0
2013-07-25 12:20:00,29.37,29.39,29.37,29.37,85400.0,26.7285,26.7467,26.7285,26.7285,85400.0
2013-07-25 12:25:00,29.37,29.38,29.35,29.36,39200.0,26.7285,26.7376,26.7103,26.7194,39200.0
2013-07-25 12:30:00,29.35,29.35,29.34,29.35,11500.0,26.7103,26.7103,26.7012,26.7103,11500.0
2013-07-25 12:35:00,29.35,29.41,29.35,29.39,45200.0,26.7103,26.7649,26.7103,26.7467,45200.0
2013-07-25 12:40:00,29.39,29.39,29.37,29.39,28700.0,26.7467,26.7467,26.7285,26.7467,28700.0
2013-07-25 12:45:00,29.4,29.49,29.4,29.48,77800.0,26.7558,26.8377,26.7558,26.8286,77800.0
2013-07-25 12:50:00,29.47,29.49,29.45,29.45,78000.0,26.8195,26.8377,26.8013,26.8013,78000.0
2013-07-25 12:55:00,29.45,29.48,29.45,29.46,48000.0,26.8013,26.8286,26.8013,26.8104,48000.0
2013-07-25 13:00:00,29.47,29.51,29.46,29.51,72300.0,26.8195,26.8559,26.8104,26.8559,72300.0
2013-07-25 13:05:00,29.52,29.54,29.48,29.49,13000.0,26.865,26.8832,26.8286,26.8377,13000.0
2013-07-25 13:10:00,29.49,29.5,29.46,29.46,25600.0,26.8377,26.8468,26.8104,26.8104,25600.0
2013-07-25 13:15:00,29.46,29.48,29.44,29.44,28700.0,26.8104,26.8286,26.7922,26.7922,28700.0
2013-07-25 13:20:00,29.44,29.45,29.41,29.42,128100.0,26.7922,26.8013,26.7649,26.774,128100.0
2013-07-25 13:25:00,29.43,29.48,29.43,29.48,18100.0,26.7831,26.8286,26.7831,26.8286,18100.0
2013-07-25 13:30:00,29.48,29.52,29.48,29.5,52700.0,26.8286,26.865,26.8286,26.8468,52700.0
2013-07-25 13:35:00,29.5,29.5,29.46,29.46,17300.0,26.8468,26.8468,26.8104,26.8104,17300.0
2013-07-25 13:40:00,29.46,29.51,29.46,29.49,43900.0,26.8104,26.8559,26.8104,26.8377,43900.0
2013-07-25 13:45:00,29.49,29.53,29.48,29.53,50200.0,26.8377,26.8741,26.8286,26.8741,50200.0
2013-07-25 13:50:00,29.54,29.54,29.51,29.54,25200.0,26.8832,26.8832,26.8559,26.8832,25200.0
2013-07-25 13:55:00,29.54,29.54,29.5,29.52,29400.0,26.8832,26.8832,26.8468,26.865,29400.0
2013-07-25 14:00:00,29.52,29.55,29.5,29.52,49700.0,26.865,26.8923,26.8468,26.865,49700.0
2013-07-25 14:05:00,29.51,29.53,29.51,29.52,29600.0,26.8559,26.8741,26.8559,26.865,29600.0
2013-07-25 14:10:00,29.52,29.54,29.51,29.52,22100.0,26.865,26.8832,26.8559,26.865,22100.0
2013-07-25 14:15:00,29.51,29.52,29.5,29.52,90700.0,26.8559,26.865,26.8468,26.865,90700.0
2013-07-25 14:20:00,29.51,29.51,29.48,29.49,33200.0,26.8559,26.8559,26.8286,26.8377,33200.0
2013-07-25 14:25:00,29.49,29.5,29.45,29.5,39200.0,26.8377,26.8468,26.8013,26.8468,39200.0
2013-07-25 14:30:00,29.5,29.52,29.48,29.51,25000.0,26.8468,26.865,26.8286,26.8559,25000.0
2013-07-25 14:35:00,29.52,29.53,29.49,29.52,46600.0,26.865,26.8741,26.8377,26.865,46600.0
2013-07-25 14:40:00,29.52,29.54,29.52,29.54,24200.0,26.865,26.8832,26.865,26.8832,24200.0
2013-07-25 14:45:00,29.53,29.56,29.53,29.55,68900.0,26.8741,26.9014,26.8741,26.8923,68900.0
2013-07-25 14:50:00,29.55,29.58,29.55,29.56,54000.0,26.8923,26.9196,26.8923,26.9014,54000.0
2013-07-25 14:55:00,29.55,29.55,29.53,29.53,48500.0,26.8923,26.8923,26.8741,26.8741,48500.0
2013-07-25 15:00:00,29.53,29.55,29.51,29.52,57300.0,26.8741,26.8923,26.8559,26.865,57300.0
2013-07-25 15:05:00,29.53,29.57,29.53,29.56,131600.0,26.8741,26.9105,26.8741,26.9014,131600.0
2013-07-25 15:10:00,29.55,29.59,29.55,29.59,78900.0,26.8923,26.9287,26.8923,26.9287,78900.0
2013-07-25 15:15:00,29.59,29.6,29.58,29.6,70800.0,26.9287,26.9378,26.9196,26.9378,70800.0
2013-07-25 15:20:00,29.6,29.66,29.6,29.66,141700.0,26.9378,26.9924,26.9378,26.9924,141700.0
2013-07-25 15:25:00,29.66,29.74,29.66,29.73,179200.0,26.9924,27.0652,26.9924,27.0561,179200.0
2013-07-25 15:30:00,29.72,29.73,29.7,29.7,151100.0,27.047,27.0561,27.0288,27.0288,151100.0
2013-07-25 15:35:00,29.71,29.76,29.69,29.74,142300.0,27.0379,27.0834,27.0197,27.0652,142300.0
2013-07-25 15:40:00,29.74,29.79,29.74,29.77,109300.0,27.0652,27.1107,27.0652,27.0925,109300.0
2013-07-25 15:45:00,29.77,29.78,29.72,29.77,203400.0,27.0925,27.1016,27.047,27.0925,203400.0
2013-07-25 15:50:00,29.77,29.78,29.75,29.77,188100.0,27.0925,27.1016,27.0743,27.0925,188100.0
2013-07-25 15:55:00,29.78,29.78,29.75,29.77,481900.0,27.1016,27.1016,27.0743,27.0925,481900.0
2013-07-26 09:30:00,29.45,29.56,29.41,29.47,171300.0,26.8013,26.9014,26.7649,26.8195,171300.0
2013-07-26 09:35:00,29.48,29.56,29.46,29.52,69900.0,26.8286,26.9014,26.8104,26.865,69900.0
2013-07-26 09:40:00,29.53,29.57,29.51,29.53,64200.0,26.8741,26.9105,26.8559,26.8741,64200.0
2013-07-26 09:45:00,29.52,29.6,29.51,29.51,126700.0,26.865,26.9378,26.8559,26.8559,126700.0
2013-07-26 09:50:00,29.51,29.56,29.48,29.55,69800.0,26.8559,26.9014,26.8286,26.8923,69800.0
2013-07-26 09:55:00,29.55,29.67,29.55,29.66,51700.0,26.8923,27.0015,26.8923,26.9924,51700.0
2013-07-26 10:00:00,29.65,29.73,29.64,29.66,108200.0,26.9833,27.0561,26.9742,26.9924,108200.0
2013-07-26 10:05:00,29.66,29.69,29.66,29.69,47000.0,26.9924,27.0197,26.9924,27.0197,47000.0
2013-07-26 10:10:00,29.68,29.7,29.66,29.7,69000.0,27.0106,27.0288,26.9924,27.0288,69000.0
2013-07-26 10:15:00,29.71,29.77,29.68,29.76,102300.0,27.0379,27.0925,27.0106,27.0834,102300.0
2013-07-26 10:20:00,29.76,29.78,29.74,29.75,42400.0,27.0834,27.1016,27.0652,27.0743,42400.0
2013-07-26 10:25:00,29.74,29.74,29.67,29.68,55100.0,27.0652,27.0652,27.0015,27.0106,55100.0
2013-07-26 10:30:00,29.68,29.72,29.65,29.72,88400.0,27.0106,27.047,26.9833,27.047,88400.0
2013-07-26 10:35:00,29.72,29.73,29.67,29.69,104900.0,27.047,27.0561,27.0015,27.0197,104900.0
2013-07-26 10:40:00,29.7,29.73,29.69,29.73,65200.0,27.0288,27.0561,27.0197,27.0561,65200.0
2013-07-26 10:45:00,29.73,29.73,29.58,29.59,142100.0,27.0561,27.0561,26.9196,26.9287,142100.0
2013-07-26 10:50:00,29.59,29.62,29.57,29.57,124900.0,26.9287,26.956,26.9105,26.9105,124900.0
2013-07-26 10:55:00,29.57,29.58,29.54,29.55,129800.0,26.9105,26.9196,26.8832,26.8923,129800.0
2013-07-26 11:00:00,29.55,29.55,29.49,29.53,37300.0,26.8923,26.8923,26.8377,26.8741,37300.0
2013-07-26 11:05:00,29.54,29.54,29.48,29.48,36800.0,26.8832,26.8832,26.8286,26.8286,36800.0
2013-07-26 11:10:00,29.49,29.51,29.47,29.48,54400.0,26.8377,26.8559,26.8195,26.8286,54400.0
2013-07-26 11:15:00,29.48,29.48,29.44,29.46,35600.0,26.8286,26.8286,26.7922,26.8104,35600.0
2013-07-26 11:20:00,29.47,29.48,29.46,29.47,37800.0,26.8195,26.8286,26.8104,26.8195,37800.0
2013-07-26 11:25:00,29.47,29.53,29.47,29.53,45400.0,26.8195,26.8741,26.8195,26.8741,45400.0
2013-07-26 11:30:00,29.53,29.57,29.53,29.56,25000.0,26.8741,26.9105,26.8741,26.9014,25000.0
2013-07-26 11:35:00,29.55,29.57,29.54,29.55,9800.0,26.8923,26.9105,26.8832,26.8923,9800.0
2013-07-26 11:40:00,29.55,29.58,29.55,29.56,69700.0,26.8923,26.9196,26.8923,26.9014,69700.0
2013-07-26 11:45:00,29.55,29.58,29.55,29.56,18700.0,26.8923,26.9196,26.8923,26.9014,18700.0
2013-07-26 11:50:00,29.55,29.57,29.54,29.57,29000.0,26.8923,26.9105,26.8832,26.9105,29000.0
2013-07-26 11:55:00,29.57,29.58,29.56,29.57,19100.0,26.9105,26.9196,26.9014,26.9105,19100.0
2013-07-26 12:00:00,29.57,29.59,29.56,29.56,19700.0,26.9105,26.9287,26.9014,26.9014,19700.0
2013-07-26 12:05:00,29.56,29.61,29.56,29.6,22400.0,26.9014,26.9469,26.9014,26.9378,22400.0
2013-07-26 12:10:00,29.61,29.66,29.61,29.66,22300.0,26.9469,26.9924,26.9469,26.9924,22300.0
2013-07-26 12:15:00,29.65,29.65,29.6,29.6,16500.0,26.9833,26.9833,26.9378,26.9378,16500.0
2013-07-26 12:20:00,29.61,29.62,29.6,29.62,17200.0,26.9469,26.956,26.9378,26.956,17200.0
2013-07-26 12:25:00,29.62,29.63,29.61,29.61,26000.0,26.956,26.9651,26.9469,26.9469,26000.0
2013-07-26 12:30:00,29.61,29.64,29.61,29.64,20800.0,26.9469,26.9742,26.9469,26.9742,20800.0
2013-07-26 12:35:00,29.64,29.65,29.61,29.62,61700.0,26.9742,26.9833,26.9469,26.956,61700.0
2013-07-26 12:40:00,29.62,29.62,29.6,29.6,65400.0,26.956,26.956,26.9378,26.9378,65400.0
2013-07-26 12:45:00,29.61,29.63,29.61,29.63,34300.0,26.9469,26.9651,26.9469,26.9651,34300.0
2013-07-26 12:50:00,29.62,29.64,29.61,29.62,48800.0,26.956,26.9742,26.9469,26.956,48800.0
2013-07-26 12:55:00,29.62,29.62,29.58,29.58,9100.0,26.956,26.956,26.9196,26.9196,9100.0
2013-07-26 13:00:00,29.59,29.62,29.59,29.61,14500.0,26.9287,26.956,26.9287,26.9469,14500.0
2013-07-26 13:05:00,29.61,29.63,29.6,29.63,12900.0,26.9469,26.9651,26.9378,26.9651,12900.0
2013-07-26 13:10:00,29.62,29.62,29.59,29.59,20100.0,26.956,26.956,26.9287,26.9287,20100.0
2013-07-26 13:15:00,29.58,29.59,29.57,29.58,4100.0,26.9196,26.9287,26.9105,26.9196,4100.0
2013-07-26 13:20:00,29.58,29.62,29.57,29.62,14300.0,26.9196,26.956,26.9105,26.956,14300.0
2013-07-26 13:25:00,29.63,29.64,29.61,29.61,9500.0,26.9651,26.9742,26.9469,26.9469,9500.0
2013-07-26 13:30:00,29.61,29.61,29.59,29.59,5600.0,26.9469,26.9469,26.9287,26.9287,5600.0
2013-07-26 13:35:00,29.59,29.59,29.56,29.56,7400.0,26.9287,26.9287,26.9014,26.9014,7400.0
2013-07-26 13:40:00,29.57,29.59,29.57,29.57,13400.0,26.9105,26.9287,26.9105,26.9105,13400.0
2013-07-26 13:45:00,29.57,29.59,29.57,29.59,9600.0,26.9105,26.9287,26.9105,26.9287,9600.0
2013-07-26 13:50:00,29.59,29.59,29.57,29.59,15200.0,26.9287,26.9287,26.9105,26.9287,15200.0
2013-07-26 13:55:00,29.6,29.61,29.58,29.58,9800.0,26.9378,26.9469,26.9196,26.9196,9800.0
2013-07-26 14:00:00,29.59,29.6,29.58,29.59,57500.0,26.9287,26.9378,26.9196,26.9287,57500.0
2013-07-26 14:05:00,29.6,29.6,29.58,29.58,23200.0,26.9378,26.9378,26.9196,26.9196,23200.0
2013-07-26 14:10:00,29.59,29.64,29.59,29.63,23000.0,26.9287,26.9742,26.9287,26.9651,23000.0
2013-07-26 14:15:00,29.62,29.62,29.58,29.6,10600.0,26.956,26.956,26.9196,26.9378,10600.0
2013-07-26 14:20:00,29.6,29.61,29.57,29.58,34700.0,26.9378,26.9469,26.9105,26.9196,34700.0
2013-07-26 14:25:00,29.58,29.61,29.53,29.54,58500.0,26.9196,26.9469,26.8741,26.8832,58500.0
2013-07-26 14:30:00,29.54,29.58,29.54,29.57,13300.0,26.8832,26.9196,26.8832,26.9105,13300.0
2013-07-26 14:35:00,29.57,29.58,29.56,29.56,9000.0,26.9105,26.9196,26.9014,26.9014,9000.0
2013-07-26 14:40:00,29.56,29.58,29.56,29.58,10500.0,26.9014,26.9196,26.9014,26.9196,10500.0
2013-07-26 14:45:00,29.58,29.61,29.58,29.59,7800.0,26.9196,26.9469,26.9196,26.9287,7800.0
2013-07-26 14:50:00,29.59,29.62,29.58,29.6,21500.0,26.9287,26.956,26.9196,26.9378,21500.0
2013-07-26 14:55:00,29.6,29.61,29.59,29.6,28000.0,26.9378,26.9469,26.9287,26.9378,28000.0
2013-07-26 15:00:00,29.6,29.6,29.55,29.56,14700.0,26.9378,26.9378,26.8923,26.9014,14700.0
2013-07-26 15:05:00,29.55,29.58,29.55,29.57,30700.0,26.8923,26.9196,26.8923,26.9105,30700.0
2013-07-26 15:10:00,29.58,29.58,29.54,29.54,30100.0,26.9196,26.9196,26.8832,26.8832,30100.0
2013-07-26 15:15:00,29.55,29.56,29.54,29.55,16000.0,26.8923,26.9014,26.8832,26.8923,16000.0
2013-07-26 15:20:00,29.54,29.56,29.54,29.54,38800.0,26.8832,26.9014,26.8832,26.8832,38800.0
2013-07-26 15:25:00,29.54,29.55,29.53,29.54,23500.0,26.8832,26.8923,26.8741,26.8832,23500.0
2013-07-26 15:30:00,29.53,29.55,29.52,29.53,36200.0,26.8741,26.8923,26.865,26.8741,36200.0
2013-07-26 15:35:00,29.53,29.55,29.52,29.55,37400.0,26.8741,26.8923,26.865,26.8923,37400.0
2013-07-26 15:40:00,29.56,29.58,29.54,29.54,46500.0,26.9014,26.9196,26.8832,26.8832,46500.0
2013-07-26 15:45:00,29.55,29.57,29.55,29.57,59600.0,26.8923,26.9105,26.8923,26.9105,59600.0
2013-07-26 15:50:00,29.57,29.59,29.55,29.57,126400.0,26.9105,26.9287,26.8923,26.9105,126400.0
2013-07-26 15:55:00,29.58,29.61,29.58,29.61,152700.0,26.9196,26.9469,26.9196,26.9469,152700.0
2013-07-29 09:30:00,29.53,29.6,29.47,29.59,162400.0,26.8741,26.9378,26.8195,26.9287,162400.0
2013-07-29 09:35:00,29.58,29.68,29.58,29.62,108500.0,26.9196,27.0106,26.9196,26.956,108500.0
2013-07-29 09:40:00,29.63,29.69,29.62,29.62,49100.0,26.9651,27.0197,26.956,26.956,49100.0
2013-07-29 09:45:00,29.62,29.77,29.6,29.73,141700.0,26.956,27.0925,26.9378,27.0561,141700.0
2013-07-29 09:50:00,29.71,29.71,29.65,29.65,52400.0,27.0379,27.0379,26.9833,26.9833,52400.0
2013-07-29 09:55:00,29.66,29.71,29.65,29.71,51700.0,26.9924,27.0379,26.9833,27.0379,51700.0
2013-07-29 10:00:00,29.72,29.72,29.61,29.63,47200.0,27.047,27.047,26.9469,26.9651,47200.0
2013-07-29 10:05:00,29.64,29.66,29.6,29.62,64600.0,26.9742,26.9924,26.9378,26.956,64600.0
2013-07-29 10:10:00,29.61,29.63,29.58,29.61,80100.0,26.9469,26.9651,26.9196,26.9469,80100.0
2013-07-29 10:15:00,29.6,29.62,29.55,29.62,122200.0,26.9378,26.956,26.8923,26.956,122200.0
2013-07-29 10:20:00,29.61,29.7,29.59,29.68,86600.0,26.9469,27.0288,26.9287,27.0106,86600.0
2013-07-29 10:25:00,29.68,29.68,29.61,29.64,72300.0,27.0106,27.0106,26.9469,26.9742,72300.0
2013-07-29 10:30:00,29.63,29.65,29.59,29.59,39600.0,26.9651,26.9833,26.9287,26.9287,39600.0
2013-07-29 10:35:00,29.58,29.6,29.56,29.59,33400.0,26.9196,26.9378,26.9014,26.9287,33400.0
2013-07-29 10:40:00,29.59,29.63,29.58,29.6,12400.0,26.9287,26.9651,26.9196,26.9378,12400.0
2013-07-29 10:45:00,29.6,29.6,29.58,29.6,25300.0,26.9378,26.9378,26.9196,26.9378,25300.0
2013-07-29 10:50:00,29.58,29.59,29.55,29.56,41000.0,26.9196,26.9287,26.8923,26.9014,41000.0
2013-07-29 10:55:00,29.56,29.61,29.56,29.61,23900.0,26.9014,26.9469,26.9014,26.9469,23900.0
2013-07-29 11:00:00,29.6,29.6,29.57,29.57,8100.0,26.9378,26.9378,26.9105,26.9105,8100.0
2013-07-29 11:05:00,29.56,29.56,29.49,29.51,36300.0,26.9014,26.9014,26.8377,26.8559,36300.0
2013-07-29 11:10:00,29.5,29.5,29.43,29.44,68000.0,26.8468,26.8468,26.7831,26.7922,68000.0
2013-07-29 11:15:00,29.43,29.46,29.41,29.41,52500.0,26.7831,26.8104,26.7649,26.7649,52500.0
2013-07-29 11:20:00,29.41,29.44,29.41,29.43,52400.0,26.7649,26.7922,26.7649,26.7831,52400.0
2013-07-29 11:25:00,29.42,29.42,29.39,29.39,43900.0,26.774,26.774,26.7467,26.7467,43900.0
2013-07-29 11:30:00,29.38,29.4,29.37,29.4,11100.0,26.7376,26.7558,26.7285,26.7558,11100.0
2013-07-29 11:35:00,29.4,29.41,29.35,29.36,215500.0,26.7558,26.7649,26.7103,26.7194,215500.0
2013-07-29 11:40:00,29.37,29.37,29.36,29.37,51900.0,26.7285,26.7285,26.7194,26.7285,51900.0
2013-07-29 11:45:00,29.36,29.38,29.35,29.38,71400.0,26.7194,26.7376,26.7103,26.7376,71400.0
2013-07-29 11:50:00,29.38,29.39,29.37,29.38,27800.0,26.7376,26.7467,26.7285,26.7376,27800.0
2013-07-29 11:55:00,29.37,29.39,29.37,29.38,31900.0,26.7285,26.7467,26.7285,26.7376,31900.0
2013-07-29 12:00:00,29.38,29.41,29.37,29.4,30400.0,26.7376,26.7649,26.7285,26.7558,30400.0
2013-07-29 12:05:00,29.4,29.42,29.4,29.41,19100.0,26.7558,26.774,26.7558,26.7649,19100.0
2013-07-29 12:10:00,29.4,29.4,29.39,29.4,4400.0,26.7558,26.7558,26.7467,26.7558,4400.0
2013-07-29 12:15:00,29.4,29.43,29.39,29.42,13200.0,26.7558,26.7831,26.7467,26.774,13200.0
2013-07-29 12:20:00,29.42,29.43,29.41,29.43,14300.0,26.774,26.7831,26.7649,26.7831,14300.0
2013-07-29 12:25:00,29.43,29.43,29.41,29.42,37300.0,26.7831,26.7831,26.7649,26.774,37300.0
2013-07-29 12:30:00,29.43,29.44,29.42,29.42,44700.0,26.7831,26.7922,26.774,26.774,44700.0
2013-07-29 12:35:00,29.42,29.43,29.41,29.41,65600.0,26.774,26.7831,26.7649,26.7649,65600.0
2013-07-29 12:40:00,29.42,29.43,29.42,29.42,19000.0,26.774,26.7831,26.774,26.774,19000.0
2013-07-29 12:45:00,29.43,29.5,29.43,29.49,30500.0,26.7831,26.8468,26.7831,26.8377,30500.0
2013-07-29 12:50:00,29.49,29.53,29.49,29.49,29900.0,26.8377,26.8741,26.8377,26.8377,29900.0
2013-07-29 12:55:00,29.5,29.5,29.49,29.49,9400.0,26.8468,26.8468,26.8377,26.8377,9400.0
2013-07-29 13:00:00,29.49,29.5,29.46,29.46,16400.0,26.8377,26.8468,26.8104,26.8104,16400.0
2013-07-29 13:05:00,29.46,29.49,29.46,29.47,6300.0,26.8104,26.8377,26.8104,26.8195,6300.0
2013-07-29 13:10:00,29.46,29.47,29.45,29.46,10800.0,26.8104,26.8195,26.8013,26.8104,10800.0
2013-07-29 13:15:00,29.47,29.48,29.46,29.47,7000.0,26.8195,26.8286,26.8104,26.8195,7000.0
2013-07-29 13:20:00,29.47,29.5,29.47,29.49,7200.0,26.8195,26.8468,26.8195,26.8377,7200.0
2013-07-29 13:25:00,29.48,29.48,29.46,29.48,7700.0,26.8286,26.8286,26.8104,26.8286,7700.0
2013-07-29 13:30:00,29.47,29.48,29.46,29.48,2600.0,26.8195,26.8286,26.8104,26.8286,2600.0
2013-07-29 13:35:00,29.47,29.48,29.46,29.46,84700.0,26.8195,26.8286,26.8104,26.8104,84700.0
2013-07-29 13:40:00,29.46,29.47,29.45,29.45,33700.0,26.8104,26.8195,26.8013,26.8013,33700.0
2013-07-29 13:45:00,29.45,29.46,29.44,29.45,65800.0,26.8013,26.8104,26.7922,26.8013,65800.0
2013-07-29 13:50:00,29.45,29.47,29.44,29.47,15000.0,26.8013,26.8195,26.7922,26.8195,15000.0
2013-07-29 13:55:00,29.46,29.5,29.46,29.48,26100.0,26.8104,26.8468,26.8104,26.8286,26100.0
2013-07-29 14:00:00,29.48,29.53,29.48,29.53,68900.0,26.8286,26.8741,26.8286,26.8741,68900.0
2013-07-29 14:05:00,29.54,29.55,29.52,29.53,40000.0,26.8832,26.8923,26.865,26.8741,40000.0
2013-07-29 14:10:00,29.54,29.57,29.53,29.55,34700.0,26.8832,26.9105,26.8741,26.8923,34700.0
2013-07-29 14:15:00,29.55,29.55,29.52,29.53,44600.0,26.8923,26.8923,26.865,26.8741,44600.0
2013-07-29 14:20:00,29.53,29.53,29.51,29.51,9600.0,26.8741,26.8741,26.8559,26.8559,9600.0
2013-07-29 14:25:00,29.52,29.54,29.52,29.52,27000.0,26.865,26.8832,26.865,26.865,27000.0
2013-07-29 14:30:00,29.53,29.55,29.53,29.55,74300.0,26.8741,26.8923,26.8741,26.8923,74300.0
2013-07-29 14:35:00,29.55,29.55,29.51,29.51,12300.0,26.8923,26.8923,26.8559,26.8559,12300.0
2013-07-29 14:40:00,29.52,29.53,29.51,29.51,33900.0,26.865,26.8741,26.8559,26.8559,33900.0
2013-07-29 14:45:00,29.52,29.52,29.5,29.52,25700.0,26.865,26.865,26.8468,26.865,25700.0
2013-07-29 14:50:00,29.52,29.52,29.51,29.52,4600.0,26.865,26.865,26.8559,26.865,4600.0
2013-07-29 14:55:00,29.51,29.51,29.49,29.49,21800.0,26.8559,26.8559,26.8377,26.8377,21800.0
2013-07-29 15:00:00,29.49,29.5,29.48,29.49,18100.0,26.8377,26.8468,26.8286,26.8377,18100.0
2013-07-29 15:05:00,29.48,29.48,29.47,29.47,15000.0,26.8286,26.8286,26.8195,26.8195,15000.0
2013-07-29 15:10:00,29.48,29.49,29.46,29.47,10500.0,26.8286,26.8377,26.8104,26.8195,10500.0
2013-07-29 15:15:00,29.47,29.48,29.46,29.47,18000.0,26.8195,26.8286,26.8104,26.8195,18000.0
2013-07-29 15:20:00,29.46,29.46,29.43,29.46,56500.0,26.8104,26.8104,26.7831,26.8104,56500.0
2013-07-29 15:25:00,29.45,29.46,29.44,29.45,13700.0,26.8013,26.8104,26.7922,26.8013,13700.0
2013-07-29 15:30:00,29.46,29.47,29.45,29.46,19600.0,26.8104,26.8195,26.8013,26.8104,19600.0
2013-07-29 15:35:00,29.46,29.47,29.45,29.46,36700.0,26.8104,26.8195,26.8013,26.8104,36700.0
2013-07-29 15:40:00,29.46,29.46,29.42,29.43,54100.0,26.8104,26.8104,26.774,26.7831,54100.0
2013-07-29 15:45:00,29.43,29.46,29.42,29.45,105100.0,26.7831,26.8104,26.774,26.8013,105100.0
2013-07-29 15:50:00,29.45,29.47,29.41,29.41,239000.0,26.8013,26.8195,26.7649,26.7649,239000.0
2013-07-29 15:55:00,29.42,29.42,29.39,29.4,312400.0,26.774,26.774,26.7467,26.7558,312400.0
2013-07-30 09:30:00,29.6,29.74,29.54,29.65,119100.0,26.9378,27.0652,26.8832,26.9833,119100.0
2013-07-30 09:35:00,29.67,29.68,29.61,29.64,49400.0,27.0015,27.0106,26.9469,26.9742,49400.0
2013-07-30 09:40:00,29.64,29.65,29.59,29.63,96400.0,26.9742,26.9833,26.9287,26.9651,96400.0
2013-07-30 09:45:00,29.64,29.65,29.59,29.61,89700.0,26.9742,26.9833,26.9287,26.9469,89700.0
2013-07-30 09:50:00,29.61,29.71,29.6,29.7,66300.0,26.9469,27.0379,26.9378,27.0288,66300.0
2013-07-30 09:55:00,29.71,29.73,29.69,29.72,17800.0,27.0379,27.0561,27.0197,27.047,17800.0
2013-07-30 10:00:00,29.7,29.75,29.68,29.72,34100.0,27.0288,27.0743,27.0106,27.047,34100.0
2013-07-30 10:05:00,29.73,29.76,29.71,29.72,115100.0,27.0561,27.0834,27.0379,27.047,115100.0
2013-07-30 10:10:00,29.73,29.73,29.65,29.67,62400.0,27.0561,27.0561,26.9833,27.0015,62400.0
2013-07-30 10:15:00,29.67,29.74,29.67,29.73,104000.0,27.0015,27.0652,27.0015,27.0561,104000.0
2013-07-30 10:20:00,29.72,29.79,29.72,29.79,25600.0,27.047,27.1107,27.047,27.1107,25600.0
2013-07-30 10:25:00,29.79,29.79,29.76,29.76,49900.0,27.1107,27.1107,27.0834,27.0834,49900.0
2013-07-30 10:30:00,29.75,29.78,29.73,29.73,42000.0,27.0743,27.1016,27.0561,27.0561,42000.0
2013-07-30 10:35:00,29.72,29.74,29.71,29.71,20000.0,27.047,27.0652,27.0379,27.0379,20000.0
2013-07-30 10:40:00,29.72,29.75,29.72,29.74,14600.0,27.047,27.0743,27.047,27.0652,14600.0
2013-07-30 10:45:00,29.74,29.74,29.7,29.7,23800.0,27.0652,27.0652,27.0288,27.0288,23800.0
2013-07-30 10:50:00,29.69,29.7,29.68,29.69,26500.0,27.0197,27.0288,27.0106,27.0197,26500.0
2013-07-30 10:55:00,29.68,29.68,29.54,29.56,30900.0,27.0106,27.0106,26.8832,26.9014,30900.0
2013-07-30 11:00:00,29.56,29.61,29.56,29.6,8700.0,26.9014,26.9469,26.9014,26.9378,8700.0
2013-07-30 11:05:00,29.6,29.62,29.58,29.61,48200.0,26.9378,26.956,26.9196,26.9469,48200.0
2013-07-30 11:10:00,29.61,29.65,29.61,29.64,15600.0,26.9469,26.9833,26.9469,26.9742,15600.0
2013-07-30 11:15:00,29.65,29.72,29.65,29.7,20600.0,26.9833,27.047,26.9833,27.0288,20600.0
2013-07-30 11:20:00,29.71,29.74,29.7,29.74,60200.0,27.0379,27.0652,27.0288,27.0652,60200.0
2013-07-30 11:25:00,29.74,29.76,29.73,29.76,16600.0,27.0652,27.0834,27.0561,27.0834,16600.0
2013-07-30 11:30:00,29.75,29.77,29.73,29.75,37200.0,27.0743,27.0925,27.0561,27.0743,37200.0
2013-07-30 11:35:00,29.74,29.74,29.72,29.72,9000.0,27.0652,27.0652,27.047,27.047,9000.0
2013-07-30 11:40:00,29.71,29.74,29.71,29.73,7500.0,27.0379,27.0652,27.0379,27.0561,7500.0
2013-07-30 11:45:00,29.74,29.75,29.72,29.72,8700.0,27.0652,27.0743,27.047,27.047,8700.0
2013-07-30 11:50:00,29.73,29.75,29.73,29.74,20900.0,27.0561,27.0743,27.0561,27.0652,20900.0
2013-07-30 11:55:00,29.74,29.78,29.74,29.77,10800.0,27.0652,27.1016,27.0652,27.0925,10800.0
2013-07-30 12:00:00,29.76,29.77,29.75,29.76,13800.0,27.0834,27.0925,27.0743,27.0834,13800.0
2013-07-30 12:05:00,29.75,29.77,29.74,29.77,37000.0,27.0743,27.0925,27.0652,27.0925,37000.0
2013-07-30 12:10:00,29.77,29.77,29.72,29.73,28000.0,27.0925,27.0925,27.047,27.0561,28000.0
2013-07-30 12:15:00,29.74,29.74,29.71,29.71,41600.0,27.0652,27.0652,27.0379,27.0379,41600.0
2013-07-30 12:20:00,29.72,29.75,29.72,29.73,26300.0,27.047,27.0743,27.047,27.0561,26300.0
2013-07-30 12:25:00,29.73,29.73,29.68,29.7,16700.0,27.0561,27.0561,27.0106,27.0288,16700.0
2013-07-30 12:30:00,29.71,29.73,29.7,29.7,7700.0,27.0379,27.0561,27.0288,27.0288,7700.0
2013-07-30 12:35:00,29.7,29.73,29.7,29.72,19800.0,27.0288,27.0561,27.0288,27.047,19800.0
2013-07-30 12:40:00,29.72,29.75,29.72,29.74,18000.0,27.047,27.0743,27.047,27.0652,18000.0
2013-07-30 12:45:00,29.74,29.77,29.74,29.75,15800.0,27.0652,27.0925,27.0652,27.0743,15800.0
2013-07-30 12:50:00,29.74,29.75,29.72,29.75,50800.0,27.0652,27.0743,27.047,27.0743,50800.0
2013-07-30 12:55:00,29.74,29.75,29.7,29.72,299700.0,27.0652,27.0743,27.0288,27.047,299700.0
2013-07-30 13:00:00,29.72,29.73,29.7,29.71,13000.0,27.047,27.0561,27.0288,27.0379,13000.0
2013-07-30 13:05:00,29.7,29.72,29.7,29.72,10200.0,27.0288,27.047,27.0288,27.047,10200.0
2013-07-30 13:10:00,29.71,29.71,29.69,29.71,24400.0,27.0379,27.0379,27.0197,27.0379,24400.0
2013-07-30 13:15:00,29.7,29.71,29.67,29.67,31800.0,27.0288,27.0379,27.0015,27.0015,31800.0
2013-07-30 13:20:00,29.66,29.68,29.64,29.65,42000.0,26.9924,27.0106,26.9742,26.9833,42000.0
2013-07-30 13:25:00,29.65,29.67,29.63,29.63,316800.0,26.9833,27.0015,26.9651,26.9651,316800.0
2013-07-30 13:30:00,29.63,29.63,29.59,29.6,57600.0,26.9651,26.9651,26.9287,26.9378,57600.0
2013-07-30 13:35:00,29.6,29.63,29.59,29.62,13200.0,26.9378,26.9651,26.9287,26.956,13200.0
2013-07-30 13:40:00,29.61,29.61,29.59,29.59,32800.0,26.9469,26.9469,26.9287,26.9287,32800.0
2013-07-30 13:45:00,29.59,29.62,29.58,29.62,29800.0,26.9287,26.956,26.9196,26.956,29800.0
2013-07-30 13:50:00,29.61,29.63,29.61,29.63,12600.0,26.9469,26.9651,26.9469,26.9651,12600.0
2013-07-30 13:55:00,29.63,29.69,29.62,29.67,253200.0,26.9651,27.0197,26.956,27.0015,253200.0
2013-07-30 14:00:00,29.67,29.68,29.66,29.68,75500.0,27.0015,27.0106,26.9924,27.0106,75500.0
2013-07-30 14:05:00,29.67,29.68,29.65,29.65,33800.0,27.0015,27.0106,26.9833,26.9833,33800.0
2013-07-30 14:10:00,29.65,29.66,29.62,29.62,48200.0,26.9833,26.9924,26.956,26.956,48200.0
2013-07-30 14:15:00,29.62,29.67,29.62,29.67,57000.0,26.956,27.0015,26.956,27.0015,57000.0
2013-07-30 14:20:00,29.68,29.68,29.66,29.68,12800.0,27.0106,27.0106,26.9924,27.0106,12800.0
2013-07-30 14:25:00,29.68,29.71,29.67,29.71,14000.0,27.0106,27.0379,27.0015,27.0379,14000.0
2013-07-30 14:30:00,29.72,29.73,29.7,29.7,14900.0,27.047,27.0561,27.0288,27.0288,14900.0
2013-07-30 14:35:00,29.71,29.71,29.67,29.69,50900.0,27.0379,27.0379,27.0015,27.0197,50900.0
2013-07-30 14:40:00,29.69,29.71,29.68,29.68,42400.0,27.0197,27.0379,27.0106,27.0106,42400.0
2013-07-30 14:45:00,29.68,29.68,29.66,29.68,23800.0,27.0106,27.0106,26.9924,27.0106,23800.0
2013-07-30 14:50:00,29.68,29.69,29.67,29.69,20600.0,27.0106,27.0197,27.0015,27.0197,20600.0
2013-07-30 14:55:00,29.69,29.7,29.67,29.68,36500.0,27.0197,27.0288,27.0015,27.0106,36500.0
2013-07-30 15:00:00,29.68,29.71,29.66,29.7,15400.0,27.0106,27.0379,26.9924,27.0288,15400.0
2013-07-30 15:05:00,29.71,29.72,29.71,29.72,25500.0,27.0379,27.047,27.0379,27.047,25500.0
2013-07-30 15:10:00,29.71,29.74,29.7,29.74,18300.0,27.0379,27.0652,27.0288,27.0652,18300.0
2013-07-30 15:15:00,29.74,29.74,29.73,29.74,53000.0,27.0652,27.0652,27.0561,27.0652,53000.0
2013-07-30 15:20:00,29.73,29.75,29.73,29.75,26400.0,27.0561,27.0743,27.0561,27.0743,26400.0
2013-07-30 15:25:00,29.75,29.77,29.73,29.73,45700.0,27.0743,27.0925,27.0561,27.0561,45700.0
2013-07-30 15:30:00,29.73,29.73,29.71,29.73,21500.0,27.0561,27.0561,27.0379,27.0561,21500.0
2013-07-30 15:35:00,29.72,29.73,29.71,29.73,22300.0,27.047,27.0561,27.0379,27.0561,22300.0
2013-07-30 15:40:00,29.72,29.74,29.72,29.72,33200.0,27.047,27.0652,27.047,27.047,33200.0
2013-07-30 15:45:00,29.72,29.73,29.71,29.71,32200.0,27.047,27.0561,27.0379,27.0379,32200.0
2013-07-30 15:50:00,29.71,29.72,29.7,29.71,68200.0,27.0379,27.047,27.0288,27.0379,68200.0
2013-07-30 15:55:00,29.71,29.72,29.7,29.7,149600.0,27.0379,27.047,27.0288,27.0288,149600.0
2013-07-31 09:30:00,29.58,29.8,29.58,29.8,152600.0,26.9196,27.1198,26.9196,27.1198,152600.0
2013-07-31 09:35:00,29.79,29.91,29.78,29.89,174800.0,27.1107,27.2199,27.1016,27.2017,174800.0
2013-07-31 09:40:00,29.89,29.89,29.83,29.85,25100.0,27.2017,27.2017,27.1471,27.1653,25100.0
2013-07-31 09:45:00,29.83,29.85,29.8,29.82,34200.0,27.1471,27.1653,27.1198,27.138,34200.0
2013-07-31 09:50:00,29.82,29.85,29.82,29.82,51700.0,27.138,27.1653,27.138,27.138,51700.0
2013-07-31 09:55:00,29.82,29.85,29.8,29.8,79800.0,27.138,27.1653,27.1198,27.1198,79800.0
2013-07-31 10:00:00,29.81,29.81,29.76,29.77,141600.0,27.1289,27.1289,27.0834,27.0925,141600.0
2013-07-31 10:05:00,29.78,29.79,29.73,29.74,46100.0,27.1016,27.1107,27.0561,27.0652,46100.0
2013-07-31 10:10:00,29.75,29.77,29.73,29.76,33400.0,27.0743,27.0925,27.0561,27.0834,33400.0
2013-07-31 10:15:00,29.76,29.8,29.76,29.78,45700.0,27.0834,27.1198,27.0834,27.1016,45700.0
2013-07-31 10:20:00,29.78,29.79,29.76,29.76,34200.0,27.1016,27.1107,27.0834,27.0834,34200.0
2013-07-31 10:25:00,29.76,29.84,29.76,29.83,45100.0,27.0834,27.1562,27.0834,27.1471,45100.0
2013-07-31 10:30:00,29.84,29.84,29.79,29.8,33700.0,27.1562,27.1562,27.1107,27.1198,33700.0
2013-07-31 10:35:00,29.8,29.85,29.8,29.84,29100.0,27.1198,27.1653,27.1198,27.1562,29100.0
2013-07-31 10:40:00,29.84,29.87,29.84,29.86,20300.0,27.1562,27.1835,27.1562,27.1744,20300.0
2013-07-31 10:45:00,29.85,29.86,29.83,29.85,23800.0,27.1653,27.1744,27.1471,27.1653,23800.0
2013-07-31 10:50:00,29.85,29.85,29.82,29.83,25900.0,27.1653,27.1653,27.138,27.1471,25900.0
2013-07-31 10:55:00,29.84,29.84,29.82,29.83,14500.0,27.1562,27.1562,27.138,27.1471,14500.0
2013-07-31 11:00:00,29.84,29.84,29.8,29.8,26600.0,27.1562,27.1562,27.1198,27.1198,26600.0
2013-07-31 11:05:00,29.81,29.81,29.77,29.78,15400.0,27.1289,27.1289,27.0925,27.1016,15400.0
2013-07-31 11:10:00,29.78,29.78,29.75,29.78,33000.0,27.1016,27.1016,27.0743,27.1016,33000.0
2013-07-31 11:15:00,29.78,29.82,29.78,29.82,14600.0,27.1016,27.138,27.1016,27.138,14600.0
2013-07-31 11:20:00,29.81,29.81,29.78,29.8,40700.0,27.1289,27.1289,27.1016,27.1198,40700.0
2013-07-31 11:25:00,29.8,29.82,29.8,29.8,31000.0,27.1198,27.138,27.1198,27.1198,31000.0
2013-07-31 11:30:00,29.81,29.88,29.8,29.88,19400.0,27.1289,27.1926,27.1198,27.1926,19400.0
2013-07-31 11:35:00,29.88,29.89,29.84,29.84,28000.0,27.1926,27.2017,27.1562,27.1562,28000.0
2013-07-31 11:40:00,29.84,29.87,29.84,29.87,20600.0,27.1562,27.1835,27.1562,27.1835,20600.0
2013-07-31 11:45:00,29.87,29.89,29.87,29.89,29200.0,27.1835,27.2017,27.1835,27.2017,29200.0
2013-07-31 11:50:00,29.88,29.91,29.88,29.9,45300.0,27.1926,27.2199,27.1926,27.2108,45300.0
2013-07-31 11:55:00,29.9,29.93,29.9,29.9,41800.0,27.2108,27.2381,27.2108,27.2108,41800.0
2013-07-31 12:00:00,29.9,29.9,29.87,29.88,19200.0,27.2108,27.2108,27.1835,27.1926,19200.0
2013-07-31 12:05:00,29.88,29.89,29.87,29.89,13500.0,27.1926,27.2017,27.1835,27.2017,13500.0
2013-07-31 12:10:00,29.88,29.89,29.87,29.87,17000.0,27.1926,27.2017,27.1835,27.1835,17000.0
2013-07-31 12:15:00,29.87,29.89,29.86,29.89,16900.0,27.1835,27.2017,27.1744,27.2017,16900.0
2013-07-31 12:20:00,29.88,29.89,29.86,29.86,15300.0,27.1926,27.2017,27.1744,27.1744,15300.0
2013-07-31 12:25:00,29.87,29.87,29.84,29.85,16100.0,27.1835,27.1835,27.1562,27.1653,16100.0
2013-07-31 12:30:00,29.85,29.86,29.84,29.84,24700.0,27.1653,27.1744,27.1562,27.1562,24700.0
2013-07-31 12:35:00,29.85,29.86,29.84,29.84,12300.0,27.1653,27.1744,27.1562,27.1562,12300.0
2013-07-31 12:40:00,29.84,29.85,29.81,29.82,15000.0,27.1562,27.1653,27.1289,27.138,15000.0
2013-07-31 12:45:00,29.81,29.82,29.8,29.81,14500.0,27.1289,27.138,27.1198,27.1289,14500.0
2013-07-31 12:50:00,29.82,29.83,29.81,29.83,9200.0,27.138,27.1471,27.1289,27.1471,9200.0
2013-07-31 12:55:00,29.82,29.84,29.82,29.83,7100.0,27.138,27.1562,27.138,27.1471,7100.0
2013-07-31 13:00:00,29.83,29.85,29.82,29.83,16300.0,27.1471,27.1653,27.138,27.1471,16300.0
2013-07-31 13:05:00,29.83,29.83,29.81,29.82,24700.0,27.1471,27.1471,27.1289,27.138,24700.0
2013-07-31 13:10:00,29.82,29.83,29.8,29.81,22500.0,27.138,27.1471,27.1198,27.1289,22500.0
2013-07-31 13:15:00,29.81,29.82,29.8,29.81,36600.0,27.1289,27.138,27.1198,27.1289,36600.0
2013-07-31 13:20:00,29.82,29.82,29.8,29.8,31200.0,27.138,27.138,27.1198,27.1198,31200.0
2013-07-31 13:25:00,29.81,29.81,29.79,29.81,17900.0,27.1289,27.1289,27.1107,27.1289,17900.0
2013-07-31 13:30:00,29.81,29.83,29.8,29.83,12800.0,27.1289,27.1471,27.1198,27.1471,12800.0
2013-07-31 13:35:00,29.83,29.83,29.81,29.82,15200.0,27.1471,27.1471,27.1289,27.138,15200.0
2013-07-31 13:40:00,29.82,29.84,29.81,29.81,19600.0,27.138,27.1562,27.1289,27.1289,19600.0
2013-07-31 13:45:00,29.8,29.84,29.8,29.84,13600.0,27.1198,27.1562,27.1198,27.1562,13600.0
2013-07-31 13:50:00,29.84,29.85,29.83,29.85,13700.0,27.1562,27.1653,27.1471,27.1653,13700.0
2013-07-31 13:55:00,29.84,29.84,29.8,29.83,43200.0,27.1562,27.1562,27.1198,27.1471,43200.0
2013-07-31 14:00:00,29.82,29.93,29.81,29.92,115900.0,27.138,27.2381,27.1289,27.229,115900.0
2013-07-31 14:05:00,29.91,29.93,29.84,29.87,38700.0,27.2199,27.2381,27.1562,27.1835,38700.0
2013-07-31 14:10:00,29.87,29.89,29.85,29.86,29500.0,27.1835,27.2017,27.1653,27.1744,29500.0
2013-07-31 14:15:00,29.86,29.87,29.79,29.85,87000.0,27.1744,27.1835,27.1107,27.1653,87000.0
2013-07-31 14:20:00,29.85,29.96,29.85,29.96,389300.0,27.1653,27.2654,27.1653,27.2654,389300.0
2013-07-31 14:25:00,29.96,30.07,29.96,30.06,298900.0,27.2654,27.3655,27.2654,27.3564,298900.0
2013-07-31 14:30:00,30.06,30.16,30.06,30.15,192800.0,27.3564,27.4474,27.3564,27.4383,192800.0
2013-07-31 14:35:00,30.15,30.23,30.15,30.19,247000.0,27.4383,27.5111,27.4383,27.4747,247000.0
2013-07-31 14:40:00,30.2,30.33,30.2,30.31,213400.0,27.4838,27.6021,27.4838,27.5839,213400.0
2013-07-31 14:45:00,30.3,30.34,30.29,30.33,130800.0,27.5748,27.6112,27.5657,27.6021,130800.0
2013-07-31 14:50:00,30.33,30.46,30.33,30.45,201400.0,27.6021,27.7204,27.6021,27.7113,201400.0
2013-07-31 14:55:00,30.44,30.48,30.42,30.43,84200.0,27.7022,27.7386,27.684,27.6931,84200.0
2013-07-31 15:00:00,30.42,30.44,30.38,30.4,145700.0,27.684,27.7022,27.6476,27.6658,145700.0
2013-07-31 15:05:00,30.4,30.44,30.33,30.33,174500.0,27.6658,27.7022,27.6021,27.6021,174500.0
2013-07-31 15:10:00,30.33,30.36,30.29,30.32,153200.0,27.6021,27.6294,27.5657,27.593,153200.0
2013-07-31 15:15:00,30.32,30.37,30.31,30.33,124800.0,27.593,27.6385,27.5839,27.6021,124800.0
2013-07-31 15:20:00,30.32,30.35,30.3,30.3,183500.0,27.593,27.6203,27.5748,27.5748,183500.0
2013-07-31 15:25:00,30.3,30.32,30.29,30.31,174000.0,27.5748,27.593,27.5657,27.5839,174000.0
2013-07-31 15:30:00,30.31,30.34,30.27,30.3,412200.0,27.5839,27.6112,27.5475,27.5748,412200.0
2013-07-31 15:35:00,30.29,30.3,30.23,30.23,163400.0,27.5657,27.5748,27.5111,27.5111,163400.0
2013-07-31 15:40:00,30.23,30.24,30.17,30.17,269700.0,27.5111,27.5202,27.4565,27.4565,269700.0
2013-07-31 15:45:00,30.17,30.18,30.12,30.12,282300.0,27.4565,27.4656,27.411,27.411,282300.0
2013-07-31 15:50:00,30.12,30.16,30.1,30.1,292600.0,27.411,27.4474,27.3928,27.3928,292600.0
2013-07-31 15:55:00,30.11,30.13,30.08,30.1,329100.0,27.4019,27.4201,27.3746,27.3928,329100.0
2013-08-01 09:30:00,30.38,30.55,30.3,30.5,205200.0,27.6476,27.8024,27.5748,27.7568,205200.0
2013-08-01 09:35:00,30.45,30.55,30.42,30.43,65900.0,27.7113,27.8024,27.684,27.6931,65900.0
2013-08-01 09:40:00,30.45,30.46,30.36,30.36,95500.0,27.7113,27.7204,27.6294,27.6294,95500.0
2013-08-01 09:45:00,30.37,30.46,30.36,30.44,71500.0,27.6385,27.7204,27.6294,27.7022,71500.0
2013-08-01 09:50:00,30.45,30.51,30.44,30.51,43600.0,27.7113,27.7659,27.7022,27.7659,43600.0
2013-08-01 09:55:00,30.52,30.53,30.48,30.5,38200.0,27.7751,27.7842,27.7386,27.7568,38200.0
2013-08-01 10:00:00,30.49,30.54,30.48,30.52,73000.0,27.7477,27.7933,27.7386,27.7751,73000.0
2013-08-01 10:05:00,30.52,30.56,30.52,30.56,54300.0,27.7751,27.8115,27.7751,27.8115,54300.0
2013-08-01 10:10:00,30.57,30.6,30.56,30.6,58800.0,27.8206,27.8479,27.8115,27.8479,58800.0
2013-08-01 10:15:00,30.59,30.65,30.55,30.57,81300.0,27.8388,27.8934,27.8024,27.8206,81300.0
2013-08-01 10:20:00,30.57,30.65,30.57,30.6,87000.0,27.8206,27.8934,27.8206,27.8479,87000.0
2013-08-01 10:25:00,30.6,30.63,30.6,30.63,54100.0,27.8479,27.8752,27.8479,27.8752,54100.0
2013-08-01 10:30:00,30.63,30.63,30.57,30.61,99000.0,27.8752,27.8752,27.8206,27.857,99000.0
2013-08-01 10:35:00,30.61,30.71,30.61,30.69,177400.0,27.857,27.948,27.857,27.9298,177400.0
2013-08-01 10:40:00,30.7,30.72,30.64,30.65,222500.0,27.9389,27.9571,27.8843,27.8934,222500.0
2013-08-01 10:45:00,30.66,30.67,30.62,30.62,43900.0,27.9025,27.9116,27.8661,27.8661,43900.0
2013-08-01 10:50:00,30.62,30.64,30.54,30.57,55700.0,27.8661,27.8843,27.7933,27.8206,55700.0
2013-08-01 10:55:00,30.57,30.62,30.57,30.62,45200.0,27.8206,27.8661,27.8206,27.8661,45200.0
2013-08-01 11:00:00,30.63,30.64,30.59,30.6,62400.0,27.8752,27.8843,27.8388,27.8479,62400.0
2013-08-01 11:05:00,30.59,30.6,30.58,30.59,46300.0,27.8388,27.8479,27.8297,27.8388,46300.0
2013-08-01 11:10:00,30.58,30.6,30.53,30.54,32700.0,27.8297,27.8479,27.7842,27.7933,32700.0
2013-08-01 11:15:00,30.54,30.55,30.51,30.51,145800.0,27.7933,27.8024,27.7659,27.7659,145800.0
2013-08-01 11:20:00,30.51,30.54,30.5,30.54,71700.0,27.7659,27.7933,27.7568,27.7933,71700.0
2013-08-01 11:25:00,30.55,30.56,30.52,30.53,39500.0,27.8024,27.8115,27.7751,27.7842,39500.0
2013-08-01 11:30:00,30.53,30.56,30.53,30.56,66800.0,27.7842,27.8115,27.7842,27.8115,66800.0
2013-08-01 11:35:00,30.55,30.56,30.55,30.55,18400.0,27.8024,27.8115,27.8024,27.8024,18400.0
2013-08-01 11:40:00,30.55,30.56,30.54,30.54,35000.0,27.8024,27.8115,27.7933,27.7933,35000.0
2013-08-01 11:45:00,30.54,30.56,30.52,30.52,345000.0,27.7933,27.8115,27.7751,27.7751,345000.0
2013-08-01 11:50:00,30.52,30.52,30.47,30.49,195100.0,27.7751,27.7751,27.7295,27.7477,195100.0
2013-08-01 11:55:00,30.49,30.55,30.49,30.49,52000.0,27.7477,27.8024,27.7477,27.7477,52000.0
2013-08-01 12:00:00,30.5,30.52,30.48,30.48,25000.0,27.7568,27.7751,27.7386,27.7386,25000.0
2013-08-01 12:05:00,30.47,30.5,30.47,30.5,144900.0,27.7295,27.7568,27.7295,27.7568,144900.0
2013-08-01 12:10:00,30.49,30.51,30.49,30.51,37300.0,27.7477,27.7659,27.7477,27.7659,37300.0
2013-08-01 12:15:00,30.51,30.54,30.5,30.53,16800.0,27.7659,27.7933,27.7568,27.7842,16800.0
2013-08-01 12:20:00,30.53,30.54,30.52,30.53,10900.0,27.7842,27.7933,27.7751,27.7842,10900.0
2013-08-01 12:25:00,30.53,30.56,30.53,30.55,14400.0,27.7842,27.8115,27.7842,27.8024,14400.0
2013-08-01 12:30:00,30.55,30.56,30.51,30.52,55900.0,27.8024,27.8115,27.7659,27.7751,55900.0
2013-08-01 12:35:00,30.52,30.53,30.49,30.49,325500.0,27.7751,27.7842,27.7477,27.7477,325500.0
2013-08-01 12:40:00,30.49,30.52,30.49,30.52,18700.0,27.7477,27.7751,27.7477,27.7751,18700.0
2013-08-01 12:45:00,30.51,30.51,30.49,30.51,25600.0,27.7659,27.7659,27.7477,27.7659,25600.0
2013-08-01 12:50:00,30.5,30.52,30.49,30.52,34800.0,27.7568,27.7751,27.7477,27.7751,34800.0
2013-08-01 12:55:00,30.52,30.52,30.5,30.52,17900.0,27.7751,27.7751,27.7568,27.7751,17900.0
2013-08-01 13:00:00,30.52,30.52,30.48,30.49,19100.0,27.7751,27.7751,27.7386,27.7477,19100.0
2013-08-01 13:05:00,30.47,30.47,30.45,30.47,20800.0,27.7295,27.7295,27.7113,27.7295,20800.0
2013-08-01 13:10:00,30.47,30.51,30.47,30.49,70500.0,27.7295,27.7659,27.7295,27.7477,70500.0
2013-08-01 13:15:00,30.48,30.5,30.47,30.47,15700.0,27.7386,27.7568,27.7295,27.7295,15700.0
2013-08-01 13:20:00,30.46,30.49,30.44,30.47,30400.0,27.7204,27.7477,27.7022,27.7295,30400.0
2013-08-01 13:25:00,30.46,30.47,30.43,30.43,81900.0,27.7204,27.7295,27.6931,27.6931,81900.0
2013-08-01 13:30:00,30.43,30.43,30.41,30.41,24200.0,27.6931,27.6931,27.6749,27.6749,24200.0
2013-08-01 13:35:00,30.42,30.43,30.4,30.41,11300.0,27.684,27.6931,27.6658,27.6749,11300.0
2013-08-01 13:40:00,30.41,30.43,30.4,30.43,22300.0,27.6749,27.6931,27.6658,27.6931,22300.0
2013-08-01 13:45:00,30.43,30.44,30.43,30.43,10800.0,27.6931,27.7022,27.6931,27.6931,10800.0
2013-08-01 13:50:00,30.43,30.43,30.42,30.42,4700.0,27.6931,27.6931,27.684,27.684,4700.0
2013-08-01 13:55:00,30.43,30.44,30.42,30.43,22400.0,27.6931,27.7022,27.684,27.6931,22400.0
2013-08-01 14:00:00,30.43,30.45,30.41,30.44,39000.0,27.6931,27.7113,27.6749,27.7022,39000.0
2013-08-01 14:05:00,30.44,30.44,30.41,30.42,22200.0,27.7022,27.7022,27.6749,27.684,22200.0
2013-08-01 14:10:00,30.42,30.43,30.41,30.41,28500.0,27.684,27.6931,27.6749,27.6749,28500.0
2013-08-01 14:15:00,30.41,30.41,30.38,30.38,28500.0,27.6749,27.6749,27.6476,27.6476,28500.0
2013-08-01 14:20:00,30.38,30.4,30.37,30.39,37400.0,27.6476,27.6658,27.6385,27.6567,37400.0
2013-08-01 14:25:00,30.39,30.39,30.35,30.38,30900.0,27.6567,27.6567,27.6203,27.6476,30900.0
2013-08-01 14:30:00,30.38,30.43,30.37,30.42,39500.0,27.6476,27.6931,27.6385,27.684,39500.0
2013-08-01 14:35:00,30.42,30.43,30.39,30.41,16700.0,27.684,27.6931,27.6567,27.6749,16700.0
2013-08-01 14:40:00,30.41,30.41,30.39,30.39,50100.0,27.6749,27.6749,27.6567,27.6567,50100.0
2013-08-01 14:45:00,30.38,30.39,30.32,30.33,53700.0,27.6476,27.6567,27.593,27.6021,53700.0
2013-08-01 14:50:00,30.33,30.36,30.31,30.36,55600.0,27.6021,27.6294,27.5839,27.6294,55600.0
2013-08-01 14:55:00,30.37,30.37,30.3,30.31,43300.0,27.6385,27.6385,27.5748,27.5839,43300.0
2013-08-01 15:00:00,30.31,30.32,30.26,30.26,65600.0,27.5839,27.593,27.5384,27.5384,65600.0
2013-08-01 15:05:00,30.26,30.29,30.26,30.28,24500.0,27.5384,27.5657,27.5384,27.5566,24500.0
2013-08-01 15:10:00,30.28,30.31,30.28,30.31,16900.0,27.5566,27.5839,27.5566,27.5839,16900.0
2013-08-01 15:15:00,30.32,30.32,30.24,30.26,63200.0,27.593,27.593,27.5202,27.5384,63200.0
2013-08-01 15:20:00,30.26,30.26,30.19,30.19,58100.0,27.5384,27.5384,27.4747,27.4747,58100.0
2013-08-01 15:25:00,30.18,30.29,30.18,30.29,82800.0,27.4656,27.5657,27.4656,27.5657,82800.0
2013-08-01 15:30:00,30.29,30.31,30.27,30.29,80200.0,27.5657,27.5839,27.5475,27.5657,80200.0
2013-08-01 15:35:00,30.29,30.36,30.28,30.35,95500.0,27.5657,27.6294,27.5566,27.6203,95500.0
2013-08-01 15:40:00,30.35,30.36,30.32,30.33,117100.0,27.6203,27.6294,27.593,27.6021,117100.0
2013-08-01 15:45:00,30.33,30.36,30.33,30.36,88100.0,27.6021,27.6294,27.6021,27.6294,88100.0
2013-08-01 15:50:00,30.36,30.38,30.35,30.35,103200.0,27.6294,27.6476,27.6203,27.6203,103200.0
2013-08-01 15:55:00,30.36,30.37,30.32,30.33,223100.0,27.6294,27.6385,27.593,27.6021,223100.0
2013-08-02 09:30:00,30.4,30.58,30.4,30.55,358400.0,27.6658,27.8297,27.6658,27.8024,358400.0
2013-08-02 09:35:00,30.55,30.56,30.39,30.42,137500.0,27.8024,27.8115,27.6567,27.684,137500.0
2013-08-02 09:40:00,30.43,30.45,30.41,30.43,45800.0,27.6931,27.7113,27.6749,27.6931,45800.0
2013-08-02 09:45:00,30.42,30.5,30.4,30.5,59100.0,27.684,27.7568,27.6658,27.7568,59100.0
2013-08-02 09:50:00,30.5,30.66,30.49,30.63,111900.0,27.7568,27.9025,27.7477,27.8752,111900.0
2013-08-02 09:55:00,30.63,30.64,30.56,30.63,109000.0,27.8752,27.8843,27.8115,27.8752,109000.0
2013-08-02 10:00:00,30.62,30.73,30.62,30.72,72100.0,27.8661,27.9662,27.8661,27.9571,72100.0
2013-08-02 10:05:00,30.72,30.81,30.71,30.8,203400.0,27.9571,28.039,27.948,28.0299,203400.0
2013-08-02 10:10:00,30.8,30.84,30.79,30.82,298900.0,28.0299,28.0663,28.0208,28.0481,298900.0
2013-08-02 10:15:00,30.82,30.82,30.77,30.77,81400.0,28.0481,28.0481,28.0026,28.0026,81400.0
2013-08-02 10:20:00,30.78,30.78,30.71,30.75,37400.0,28.0117,28.0117,27.948,27.9844,37400.0
2013-08-02 10:25:00,30.74,30.78,30.7,30.75,79000.0,27.9753,28.0117,27.9389,27.9844,79000.0
2013-08-02 10:30:00,30.76,30.8,30.75,30.78,70900.0,27.9935,28.0299,27.9844,28.0117,70900.0
2013-08-02 10:35:00,30.77,30.83,30.77,30.8,215700.0,28.0026,28.0572,28.0026,28.0299,215700.0
2013-08-02 10:40:00,30.8,30.83,30.8,30.82,22900.0,28.0299,28.0572,28.0299,28.0481,22900.0
2013-08-02 10:45:00,30.83,30.83,30.75,30.78,27800.0,28.0572,28.0572,27.9844,28.0117,27800.0
2013-08-02 10:50:00,30.77,30.78,30.72,30.73,36300.0,28.0026,28.0117,27.9571,27.9662,36300.0
2013-08-02 10:55:00,30.73,30.77,30.7,30.72,88800.0,27.9662,28.0026,27.9389,27.9571,88800.0
2013-08-02 11:00:00,30.72,30.72,30.68,30.71,29600.0,27.9571,27.9571,27.9207,27.948,29600.0
2013-08-02 11:05:00,30.71,30.76,30.7,30.71,113800.0,27.948,27.9935,27.9389,27.948,113800.0
2013-08-02 11:10:00,30.71,30.76,30.71,30.73,51400.0,27.948,27.9935,27.948,27.9662,51400.0
2013-08-02 11:15:00,30.74,30.81,30.73,30.8,120600.0,27.9753,28.039,27.9662,28.0299,120600.0
2013-08-02 11:20:00,30.81,30.82,30.77,30.77,76900.0,28.039,28.0481,28.0026,28.0026,76900.0
2013-08-02 11:25:00,30.77,30.81,30.76,30.77,63600.0,28.0026,28.039,27.9935,28.0026,63600.0
2013-08-02 11:30:00,30.77,30.77,30.74,30.74,11600.0,28.0026,28.0026,27.9753,27.9753,11600.0
2013-08-02 11:35:00,30.73,30.79,30.73,30.76,28100.0,27.9662,28.0208,27.9662,27.9935,28100.0
2013-08-02 11:40:00,30.76,30.77,30.73,30.74,15800.0,27.9935,28.0026,27.9662,27.9753,15800.0
2013-08-02 11:45:00,30.74,30.77,30.73,30.77,26500.0,27.9753,28.0026,27.9662,28.0026,26500.0
2013-08-02 11:50:00,30.76,30.78,30.76,30.77,13800.0,27.9935,28.0117,27.9935,28.0026,13800.0
2013-08-02 11:55:00,30.78,30.8,30.78,30.78,27600.0,28.0117,28.0299,28.0117,28.0117,27600.0
2013-08-02 12:00:00,30.78,30.81,30.78,30.8,5500.0,28.0117,28.039,28.0117,28.0299,5500.0
2013-08-02 12:05:00,30.79,30.83,30.79,30.79,26900.0,28.0208,28.0572,28.0208,28.0208,26900.0
2013-08-02 12:10:00,30.79,30.79,30.77,30.77,20900.0,28.0208,28.0208,28.0026,28.0026,20900.0
2013-08-02 12:15:00,30.77,30.79,30.77,30.78,6800.0,28.0026,28.0208,28.0026,28.0117,6800.0
2013-08-02 12:20:00,30.78,30.78,30.77,30.78,6200.0,28.0117,28.0117,28.0026,28.0117,6200.0
2013-08-02 12:25:00,30.77,30.78,30.74,30.75,13800.0,28.0026,28.0117,27.9753,27.9844,13800.0
2013-08-02 12:30:00,30.75,30.79,30.75,30.79,15400.0,27.9844,28.0208,27.9844,28.0208,15400.0
2013-08-02 12:35:00,30.79,30.79,30.78,30.79,4800.0,28.0208,28.0208,28.0117,28.0208,4800.0
2013-08-02 12:40:00,30.8,30.83,30.8,30.8,19400.0,28.0299,28.0572,28.0299,28.0299,19400.0
2013-08-02 12:45:00,30.81,30.84,30.81,30.84,19700.0,28.039,28.0663,28.039,28.0663,19700.0
2013-08-02 12:50:00,30.85,30.87,30.85,30.85,53200.0,28.0754,28.0936,28.0754,28.0754,53200.0
2013-08-02 12:55:00,30.85,30.86,30.82,30.83,12600.0,28.0754,28.0845,28.0481,28.0572,12600.0
2013-08-02 13:00:00,30.84,30.84,30.82,30.82,8100.0,28.0663,28.0663,28.0481,28.0481,8100.0
2013-08-02 13:05:00,30.81,30.84,30.81,30.84,16200.0,28.039,28.0663,28.039,28.0663,16200.0
2013-08-02 13:10:00,30.84,30.87,30.83,30.85,13300.0,28.0663,28.0936,28.0572,28.0754,13300.0
2013-08-02 13:15:00,30.87,30.89,30.87,30.89,9600.0,28.0936,28.1118,28.0936,28.1118,9600.0
2013-08-02 13:20:00,30.88,30.89,30.87,30.87,5100.0,28.1027,28.1118,28.0936,28.0936,5100.0
2013-08-02 13:25:00,30.88,30.88,30.83,30.83,15200.0,28.1027,28.1027,28.0572,28.0572,15200.0
2013-08-02 13:30:00,30.83,30.85,30.82,30.84,12300.0,28.0572,28.0754,28.0481,28.0663,12300.0
2013-08-02 13:35:00,30.83,30.84,30.82,30.82,6800.0,28.0572,28.0663,28.0481,28.0481,6800.0
2013-08-02 13:40:00,30.83,30.85,30.82,30.85,43800.0,28.0572,28.0754,28.0481,28.0754,43800.0
2013-08-02 13:45:00,30.85,30.86,30.85,30.86,5600.0,28.0754,28.0845,28.0754,28.0845,5600.0
2013-08-02 13:50:00,30.87,30.88,30.86,30.86,7400.0,28.0936,28.1027,28.0845,28.0845,7400.0
2013-08-02 13:55:00,30.85,30.86,30.83,30.83,10100.0,28.0754,28.0845,28.0572,28.0572,10100.0
2013-08-02 14:00:00,30.83,30.88,30.83,30.87,10500.0,28.0572,28.1027,28.0572,28.0936,10500.0
2013-08-02 14:05:00,30.88,30.89,30.87,30.89,10000.0,28.1027,28.1118,28.0936,28.1118,10000.0
2013-08-02 14:10:00,30.88,30.88,30.86,30.88,9400.0,28.1027,28.1027,28.0845,28.1027,9400.0
2013-08-02 14:15:00,30.88,30.88,30.85,30.86,8400.0,28.1027,28.1027,28.0754,28.0845,8400.0
2013-08-02 14:20:00,30.86,30.86,30.84,30.84,8900.0,28.0845,28.0845,28.0663,28.0663,8900.0
2013-08-02 14:25:00,30.84,30.89,30.83,30.89,38000.0,28.0663,28.1118,28.0572,28.1118,38000.0
2013-08-02 14:30:00,30.89,30.89,30.84,30.84,19800.0,28.1118,28.1118,28.0663,28.0663,19800.0
2013-08-02 14:35:00,30.83,30.88,30.82,30.86,19800.0,28.0572,28.1027,28.0481,28.0845,19800.0
2013-08-02 14:40:00,30.86,30.88,30.85,30.87,16400.0,28.0845,28.1027,28.0754,28.0936,16400.0
2013-08-02 14:45:00,30.86,30.87,30.85,30.86,8200.0,28.0845,28.0936,28.0754,28.0845,8200.0
2013-08-02 14:50:00,30.86,30.86,30.85,30.85,5300.0,28.0845,28.0845,28.0754,28.0754,5300.0
2013-08-02 14:55:00,30.84,30.87,30.83,30.84,30100.0,28.0663,28.0936,28.0572,28.0663,30100.0
2013-08-02 15:00:00,30.85,30.87,30.85,30.85,16800.0,28.0754,28.0936,28.0754,28.0754,16800.0
2013-08-02 15:05:00,30.85,30.86,30.84,30.84,15900.0,28.0754,28.0845,28.0663,28.0663,15900.0
2013-08-02 15:10:00,30.85,30.86,30.84,30.86,9100.0,28.0754,28.0845,28.0663,28.0845,9100.0
2013-08-02 15:15:00,30.86,30.88,30.85,30.86,111900.0,28.0845,28.1027,28.0754,28.0845,111900.0
2013-08-02 15:20:00,30.86,30.86,30.84,30.84,8700.0,28.0845,28.0845,28.0663,28.0663,8700.0
2013-08-02 15:25:00,30.84,30.84,30.81,30.83,126400.0,28.0663,28.0663,28.039,28.0572,126400.0
2013-08-02 15:30:00,30.83,30.84,30.81,30.81,65800.0,28.0572,28.0663,28.039,28.039,65800.0
2013-08-02 15:35:00,30.81,30.82,30.79,30.81,41200.0,28.039,28.0481,28.0208,28.039,41200.0
2013-08-02 15:40:00,30.8,30.81,30.79,30.8,71600.0,28.0299,28.039,28.0208,28.0299,71600.0
2013-08-02 15:45:00,30.81,30.84,30.79,30.81,140900.0,28.039,28.0663,28.0208,28.039,140900.0
2013-08-02 15:50:00,30.81,30.83,30.8,30.8,132000.0,28.039,28.0572,28.0299,28.0299,132000.0
2013-08-02 15:55:00,30.81,30.83,30.79,30.8,265500.0,28.039,28.0572,28.0208,28.0299,265500.0
2013-08-05 09:30:00,30.8,30.81,30.68,30.71,116700.0,28.0299,28.039,27.9207,27.948,116700.0
2013-08-05 09:35:00,30.69,30.69,30.64,30.66,35900.0,27.9298,27.9298,27.8843,27.9025,35900.0
2013-08-05 09:40:00,30.64,30.65,30.59,30.65,25800.0,27.8843,27.8934,27.8388,27.8934,25800.0
2013-08-05 09:45:00,30.66,30.66,30.58,30.59,48100.0,27.9025,27.9025,27.8297,27.8388,48100.0
2013-08-05 09:50:00,30.6,30.73,30.59,30.73,70600.0,27.8479,27.9662,27.8388,27.9662,70600.0
2013-08-05 09:55:00,30.73,30.74,30.67,30.67,23200.0,27.9662,27.9753,27.9116,27.9116,23200.0
2013-08-05 10:00:00,30.67,30.7,30.63,30.68,53100.0,27.9116,27.9389,27.8752,27.9207,53100.0
2013-08-05 10:05:00,30.67,30.74,30.64,30.65,104800.0,27.9116,27.9753,27.8843,27.8934,104800.0
2013-08-05 10:10:00,30.66,30.71,30.65,30.7,38900.0,27.9025,27.948,27.8934,27.9389,38900.0
2013-08-05 10:15:00,30.7,30.77,30.7,30.73,54300.0,27.9389,28.0026,27.9389,27.9662,54300.0
2013-08-05 10:20:00,30.72,30.73,30.69,30.72,38000.0,27.9571,27.9662,27.9298,27.9571,38000.0
2013-08-05 10:25:00,30.71,30.71,30.7,30.7,21200.0,27.948,27.948,27.9389,27.9389,21200.0
2013-08-05 10:30:00,30.71,30.75,30.71,30.72,45000.0,27.948,27.9844,27.948,27.9571,45000.0
2013-08-05 10:35:00,30.72,30.73,30.7,30.71,57900.0,27.9571,27.9662,27.9389,27.948,57900.0
2013-08-05 10:40:00,30.72,30.78,30.72,30.77,47400.0,27.9571,28.0117,27.9571,28.0026,47400.0
2013-08-05 10:45:00,30.77,30.78,30.71,30.72,97100.0,28.0026,28.0117,27.948,27.9571,97100.0
2013-08-05 10:50:00,30.72,30.72,30.67,30.68,47100.0,27.9571,27.9571,27.9116,27.9207,47100.0
2013-08-05 10:55:00,30.68,30.71,30.67,30.71,28600.0,27.9207,27.948,27.9116,27.948,28600.0
2013-08-05 11:00:00,30.71,30.71,30.69,30.7,37000.0,27.948,27.948,27.9298,27.9389,37000.0
2013-08-05 11:05:00,30.71,30.71,30.66,30.66,36900.0,27.948,27.948,27.9025,27.9025,36900.0
2013-08-05 11:10:00,30.66,30.68,30.65,30.68,38000.0,27.9025,27.9207,27.8934,27.9207,38000.0
2013-08-05 11:15:00,30.68,30.69,30.67,30.67,13000.0,27.9207,27.9298,27.9116,27.9116,13000.0
2013-08-05 11:20:00,30.67,30.67,30.65,30.66,13200.0,27.9116,27.9116,27.8934,27.9025,13200.0
2013-08-05 11:25:00,30.66,30.75,30.66,30.73,29100.0,27.9025,27.9844,27.9025,27.9662,29100.0
2013-08-05 11:30:00,30.73,30.74,30.7,30.71,18200.0,27.9662,27.9753,27.9389,27.948,18200.0
2013-08-05 11:35:00,30.71,30.71,30.68,30.69,14200.0,27.948,27.948,27.9207,27.9298,14200.0
2013-08-05 11:40:00,30.69,30.69,30.65,30.66,22300.0,27.9298,27.9298,27.8934,27.9025,22300.0
2013-08-05 11:45:00,30.66,30.67,30.63,30.64,69500.0,27.9025,27.9116,27.8752,27.8843,69500.0
2013-08-05 11:50:00,30.65,30.65,30.62,30.65,24600.0,27.8934,27.8934,27.8661,27.8934,24600.0
2013-08-05 11:55:00,30.65,30.66,30.62,30.62,40900.0,27.8934,27.9025,27.8661,27.8661,40900.0
2013-08-05 12:00:00,30.62,30.64,30.62,30.64,15800.0,27.8661,27.8843,27.8661,27.8843,15800.0
2013-08-05 12:05:00,30.64,30.64,30.6,30.61,26800.0,27.8843,27.8843,27.8479,27.857,26800.0
2013-08-05 12:10:00,30.62,30.66,30.61,30.65,17400.0,27.8661,27.9025,27.857,27.8934,17400.0
2013-08-05 12:15:00,30.66,30.69,30.66,30.67,32700.0,27.9025,27.9298,27.9025,27.9116,32700.0
2013-08-05 12:20:00,30.67,30.67,30.64,30.64,16800.0,27.9116,27.9116,27.8843,27.8843,16800.0
2013-08-05 12:25:00,30.64,30.64,30.62,30.63,22200.0,27.8843,27.8843,27.8661,27.8752,22200.0
2013-08-05 12:30:00,30.63,30.63,30.62,30.62,22800.0,27.8752,27.8752,27.8661,27.8661,22800.0
2013-08-05 12:35:00,30.61,30.62,30.59,30.59,32400.0,27.857,27.8661,27.8388,27.8388,32400.0
2013-08-05 12:40:00,30.59,30.59,30.54,30.58,106200.0,27.8388,27.8388,27.7933,27.8297,106200.0
2013-08-05 12:45:00,30.57,30.6,30.57,30.58,19500.0,27.8206,27.8479,27.8206,27.8297,19500.0
2013-08-05 12:50:00,30.58,30.61,30.58,30.59,11800.0,27.8297,27.857,27.8297,27.8388,11800.0
2013-08-05 12:55:00,30.59,30.59,30.57,30.58,26900.0,27.8388,27.8388,27.8206,27.8297,26900.0
2013-08-05 13:00:00,30.58,30.59,30.55,30.55,14000.0,27.8297,27.8388,27.8024,27.8024,14000.0
2013-08-05 13:05:00,30.55,30.56,30.51,30.53,59700.0,27.8024,27.8115,27.7659,27.7842,59700.0
2013-08-05 13:10:00,30.53,30.54,30.49,30.5,76300.0,27.7842,27.7933,27.7477,27.7568,76300.0
2013-08-05 13:15:00,30.5,30.52,30.49,30.5,13300.0,27.7568,27.7751,27.7477,27.7568,13300.0
2013-08-05 13:20:00,30.51,30.53,30.51,30.52,20300.0,27.7659,27.7842,27.7659,27.7751,20300.0
2013-08-05 13:25:00,30.52,30.54,30.51,30.53,9800.0,27.7751,27.7933,27.7659,27.7842,9800.0
2013-08-05 13:30:00,30.53,30.53,30.5,30.5,24600.0,27.7842,27.7842,27.7568,27.7568,24600.0
2013-08-05 13:35:00,30.5,30.52,30.49,30.49,14800.0,27.7568,27.7751,27.7477,27.7477,14800.0
2013-08-05 13:40:00,30.49,30.51,30.49,30.51,10500.0,27.7477,27.7659,27.7477,27.7659,10500.0
2013-08-05 13:45:00,30.51,30.52,30.5,30.52,6600.0,27.7659,27.7751,27.7568,27.7751,6600.0
2013-08-05 13:50:00,30.53,30.54,30.53,30.53,4800.0,27.7842,27.7933,27.7842,27.7842,4800.0
2013-08-05 13:55:00,30.53,30.55,30.53,30.53,8700.0,27.7842,27.8024,27.7842,27.7842,8700.0
2013-08-05 14:00:00,30.53,30.54,30.52,30.54,19600.0,27.7842,27.7933,27.7751,27.7933,19600.0
2013-08-05 14:05:00,30.54,30.56,30.51,30.51,64100.0,27.7933,27.8115,27.7659,27.7659,64100.0
2013-08-05 14:10:00,30.52,30.55,30.52,30.55,39400.0,27.7751,27.8024,27.7751,27.8024,39400.0
2013-08-05 14:15:00,30.55,30.58,30.55,30.57,22100.0,27.8024,27.8297,27.8024,27.8206,22100.0
2013-08-05 14:20:00,30.56,30.57,30.52,30.54,30700.0,27.8115,27.8206,27.7751,27.7933,30700.0
2013-08-05 14:25:00,30.55,30.57,30.52,30.54,68700.0,27.8024,27.8206,27.7751,27.7933,68700.0
2013-08-05 14:30:00,30.54,30.55,30.53,30.53,34200.0,27.7933,27.8024,27.7842,27.7842,34200.0
2013-08-05 14:35:00,30.53,30.54,30.51,30.52,125800.0,27.7842,27.7933,27.7659,27.7751,125800.0
2013-08-05 14:40:00,30.52,30.54,30.51,30.54,34800.0,27.7751,27.7933,27.7659,27.7933,34800.0
2013-08-05 14:45:00,30.54,30.54,30.51,30.53,16600.0,27.7933,27.7933,27.7659,27.7842,16600.0
2013-08-05 14:50:00,30.52,30.53,30.52,30.52,28300.0,27.7751,27.7842,27.7751,27.7751,28300.0
2013-08-05 14:55:00,30.53,30.54,30.52,30.52,21500.0,27.7842,27.7933,27.7751,27.7751,21500.0
2013-08-05 15:00:00,30.52,30.52,30.51,30.51,25300.0,27.7751,27.7751,27.7659,27.7659,25300.0
2013-08-05 15:05:00,30.52,30.53,30.51,30.52,16900.0,27.7751,27.7842,27.7659,27.7751,16900.0
2013-08-05 15:10:00,30.53,30.55,30.52,30.55,14400.0,27.7842,27.8024,27.7751,27.8024,14400.0
2013-08-05 15:15:00,30.55,30.55,30.53,30.54,153500.0,27.8024,27.8024,27.7842,27.7933,153500.0
2013-08-05 15:20:00,30.54,30.54,30.53,30.54,29200.0,27.7933,27.7933,27.7842,27.7933,29200.0
2013-08-05 15:25:00,30.54,30.55,30.53,30.55,45300.0,27.7933,27.8024,27.7842,27.8024,45300.0
2013-08-05 15:30:00,30.55,30.57,30.54,30.57,37100.0,27.8024,27.8206,27.7933,27.8206,37100.0
2013-08-05 15:35:00,30.57,30.6,30.56,30.57,69200.0,27.8206,27.8479,27.8115,27.8206,69200.0
2013-08-05 15:40:00,30.56,30.58,30.56,30.58,43700.0,27.8115,27.8297,27.8115,27.8297,43700.0
2013-08-05 15:45:00,30.58,30.59,30.57,30.57,88000.0,27.8297,27.8388,27.8206,27.8206,88000.0
2013-08-05 15:50:00,30.58,30.6,30.57,30.59,67900.0,27.8297,27.8479,27.8206,27.8388,67900.0
2013-08-05 15:55:00,30.58,30.61,30.58,30.61,166900.0,27.8297,27.857,27.8297,27.857,166900.0
2013-08-06 09:30:00,30.58,30.6,30.39,30.4,74600.0,27.8297,27.8479,27.6567,27.6658,74600.0
2013-08-06 09:35:00,30.39,30.42,30.31,30.34,58200.0,27.6567,27.684,27.5839,27.6112,58200.0
2013-08-06 09:40:00,30.32,30.32,30.18,30.21,62700.0,27.593,27.593,27.4656,27.4929,62700.0
2013-08-06 09:45:00,30.21,30.21,30.12,30.12,201100.0,27.4929,27.4929,27.411,27.411,201100.0
2013-08-06 09:50:00,30.13,30.15,30.09,30.12,82400.0,27.4201,27.4383,27.3837,27.411,82400.0
2013-08-06 09:55:00,30.11,30.11,29.99,30.02,446100.0,27.4019,27.4019,27.2927,27.32,446100.0
2013-08-06 10:00:00,30.02,30.06,29.98,29.98,82200.0,27.32,27.3564,27.2836,27.2836,82200.0
2013-08-06 10:05:00,29.98,30.01,29.95,29.99,53900.0,27.2836,27.3109,27.2563,27.2927,53900.0
2013-08-06 10:10:00,30.0,30.06,29.98,30.06,69300.0,27.3018,27.3564,27.2836,27.3564,69300.0
2013-08-06 10:15:00,30.06,30.07,30.03,30.06,34100.0,27.3564,27.3655,27.3291,27.3564,34100.0
2013-08-06 10:20:00,30.06,30.07,29.98,29.98,88000.0,27.3564,27.3655,27.2836,27.2836,88000.0
2013-08-06 10:25:00,29.98,30.02,29.94,29.97,37800.0,27.2836,27.32,27.2472,27.2745,37800.0
2013-08-06 10:30:00,29.96,29.96,29.87,29.88,51100.0,27.2654,27.2654,27.1835,27.1926,51100.0
2013-08-06 10:35:00,29.88,29.9,29.85,29.89,68700.0,27.1926,27.2108,27.1653,27.2017,68700.0
2013-08-06 10:40:00,29.88,29.92,29.85,29.91,21400.0,27.1926,27.229,27.1653,27.2199,21400.0
2013-08-06 10:45:00,29.92,29.92,29.89,29.9,17900.0,27.229,27.229,27.2017,27.2108,17900.0
2013-08-06 10:50:00,29.89,29.9,29.86,29.86,33100.0,27.2017,27.2108,27.1744,27.1744,33100.0
2013-08-06 10:55:00,29.86,29.88,29.84,29.84,24000.0,27.1744,27.1926,27.1562,27.1562,24000.0
2013-08-06 11:00:00,29.84,29.85,29.83,29.84,32600.0,27.1562,27.1653,27.1471,27.1562,32600.0
2013-08-06 11:05:00,29.85,29.86,29.83,29.84,172200.0,27.1653,27.1744,27.1471,27.1562,172200.0
2013-08-06 11:10:00,29.83,29.83,29.82,29.83,12900.0,27.1471,27.1471,27.138,27.1471,12900.0
2013-08-06 11:15:00,29.83,29.84,29.82,29.82,5200.0,27.1471,27.1562,27.138,27.138,5200.0
2013-08-06 11:20:00,29.82,29.89,29.81,29.88,109700.0,27.138,27.2017,27.1289,27.1926,109700.0
2013-08-06 11:25:00,29.89,29.95,29.89,29.95,39000.0,27.2017,27.2563,27.2017,27.2563,39000.0
2013-08-06 11:30:00,29.95,29.95,29.92,29.92,22900.0,27.2563,27.2563,27.229,27.229,22900.0
2013-08-06 11:35:00,29.92,29.92,29.88,29.88,30200.0,27.229,27.229,27.1926,27.1926,30200.0
2013-08-06 11:40:00,29.88,29.91,29.88,29.89,19400.0,27.1926,27.2199,27.1926,27.2017,19400.0
2013-08-06 11:45:00,29.89,29.92,29.88,29.92,24000.0,27.2017,27.229,27.1926,27.229,24000.0
2013-08-06 11:50:00,29.93,29.94,29.91,29.91,28200.0,27.2381,27.2472,27.2199,27.2199,28200.0
2013-08-06 11:55:00,29.91,29.94,29.91,29.94,21800.0,27.2199,27.2472,27.2199,27.2472,21800.0
2013-08-06 12:00:00,29.95,29.95,29.94,29.94,16800.0,27.2563,27.2563,27.2472,27.2472,16800.0
2013-08-06 12:05:00,29.95,29.96,29.95,29.95,12800.0,27.2563,27.2654,27.2563,27.2563,12800.0
2013-08-06 12:10:00,29.95,29.95,29.93,29.93,4500.0,27.2563,27.2563,27.2381,27.2381,4500.0
2013-08-06 12:15:00,29.92,29.92,29.89,29.9,44500.0,27.229,27.229,27.2017,27.2108,44500.0
2013-08-06 12:20:00,29.9,29.95,29.9,29.95,6100.0,27.2108,27.2563,27.2108,27.2563,6100.0
2013-08-06 12:25:00,29.95,29.96,29.94,29.95,3800.0,27.2563,27.2654,27.2472,27.2563,3800.0
2013-08-06 12:30:00,29.96,29.96,29.93,29.94,37700.0,27.2654,27.2654,27.2381,27.2472,37700.0
2013-08-06 12:35:00,29.94,29.95,29.94,29.95,4300.0,27.2472,27.2563,27.2472,27.2563,4300.0
2013-08-06 12:40:00,29.95,29.98,29.95,29.97,9300.0,27.2563,27.2836,27.2563,27.2745,9300.0
2013-08-06 12:45:00,29.97,29.98,29.96,29.97,11400.0,27.2745,27.2836,27.2654,27.2745,11400.0
2013-08-06 12:50:00,29.97,29.97,29.95,29.96,5300.0,27.2745,27.2745,27.2563,27.2654,5300.0
2013-08-06 12:55:00,29.96,29.99,29.96,29.99,8400.0,27.2654,27.2927,27.2654,27.2927,8400.0
2013-08-06 13:00:00,29.99,29.99,29.94,29.94,26500.0,27.2927,27.2927,27.2472,27.2472,26500.0
2013-08-06 13:05:00,29.94,29.95,29.94,29.95,25000.0,27.2472,27.2563,27.2472,27.2563,25000.0
2013-08-06 13:10:00,29.94,29.94,29.93,29.94,8100.0,27.2472,27.2472,27.2381,27.2472,8100.0
2013-08-06 13:15:00,29.95,29.97,29.95,29.97,8300.0,27.2563,27.2745,27.2563,27.2745,8300.0
2013-08-06 13:20:00,29.96,29.98,29.96,29.98,12500.0,27.2654,27.2836,27.2654,27.2836,12500.0
2013-08-06 13:25:00,29.97,29.98,29.97,29.97,6800.0,27.2745,27.2836,27.2745,27.2745,6800.0
2013-08-06 13:30:00,29.97,29.97,29.96,29.96,6900.0,27.2745,27.2745,27.2654,27.2654,6900.0
2013-08-06 13:35:00,29.96,29.96,29.94,29.94,7200.0,27.2654,27.2654,27.2472,27.2472,7200.0
2013-08-06 13:40:00,29.94,29.94,29.92,29.92,8000.0,27.2472,27.2472,27.229,27.229,8000.0
2013-08-06 13:45:00,29.92,29.92,29.89,29.89,52900.0,27.229,27.229,27.2017,27.2017,52900.0
2013-08-06 13:50:00,29.89,29.9,29.87,29.9,11300.0,27.2017,27.2108,27.1835,27.2108,11300.0
2013-08-06 13:55:00,29.9,29.9,29.89,29.89,18700.0,27.2108,27.2108,27.2017,27.2017,18700.0
2013-08-06 14:00:00,29.9,29.9,29.88,29.88,24900.0,27.2108,27.2108,27.1926,27.1926,24900.0
2013-08-06 14:05:00,29.89,29.9,29.88,29.89,37900.0,27.2017,27.2108,27.1926,27.2017,37900.0
2013-08-06 14:10:00,29.89,29.89,29.88,29.88,11100.0,27.2017,27.2017,27.1926,27.1926,11100.0
2013-08-06 14:15:00,29.88,29.88,29.87,29.87,78000.0,27.1926,27.1926,27.1835,27.1835,78000.0
2013-08-06 14:20:00,29.87,29.88,29.85,29.88,29200.0,27.1835,27.1926,27.1653,27.1926,29200.0
2013-08-06 14:25:00,29.88,29.92,29.88,29.88,82300.0,27.1926,27.229,27.1926,27.1926,82300.0
2013-08-06 14:30:00,29.89,29.91,29.88,29.88,55100.0,27.2017,27.2199,27.1926,27.1926,55100.0
2013-08-06 14:35:00,29.88,29.9,29.86,29.9,23800.0,27.1926,27.2108,27.1744,27.2108,23800.0
2013-08-06 14:40:00,29.9,29.9,29.86,29.88,52400.0,27.2108,27.2108,27.1744,27.1926,52400.0
2013-08-06 14:45:00,29.87,29.88,29.84,29.84,116000.0,27.1835,27.1926,27.1562,27.1562,116000.0
2013-08-06 14:50:00,29.85,29.88,29.84,29.87,118300.0,27.1653,27.1926,27.1562,27.1835,118300.0
2013-08-06 14:55:00,29.87,29.88,29.84,29.86,73100.0,27.1835,27.1926,27.1562,27.1744,73100.0
2013-08-06 15:00:00,29.86,29.89,29.86,29.87,17400.0,27.1744,27.2017,27.1744,27.1835,17400.0
2013-08-06 15:05:00,29.88,29.9,29.88,29.9,42300.0,27.1926,27.2108,27.1926,27.2108,42300.0
2013-08-06 15:10:00,29.9,29.91,29.89,29.91,17100.0,27.2108,27.2199,27.2017,27.2199,17100.0
2013-08-06 15:15:00,29.91,29.92,29.9,29.91,49300.0,27.2199,27.229,27.2108,27.2199,49300.0
2013-08-06 15:20:00,29.9,29.91,29.89,29.89,27600.0,27.2108,27.2199,27.2017,27.2017,27600.0
2013-08-06 15:25:00,29.89,29.91,29.89,29.91,36000.0,27.2017,27.2199,27.2017,27.2199,36000.0
2013-08-06 15:30:00,29.91,29.91,29.88,29.88,67200.0,27.2199,27.2199,27.1926,27.1926,67200.0
2013-08-06 15:35:00,29.88,29.9,29.86,29.9,162500.0,27.1926,27.2108,27.1744,27.2108,162500.0
2013-08-06 15:40:00,29.9,29.92,29.89,29.92,72800.0,27.2108,27.229,27.2017,27.229,72800.0
2013-08-06 15:45:00,29.91,29.92,29.89,29.91,160300.0,27.2199,27.229,27.2017,27.2199,160300.0
2013-08-06 15:50:00,29.91,29.91,29.87,29.89,149900.0,27.2199,27.2199,27.1835,27.2017,149900.0
2013-08-06 15:55:00,29.89,29.93,29.88,29.93,362500.0,27.2017,27.2381,27.1926,27.2381,362500.0
2013-08-07 09:30:00,29.62,29.8,29.62,29.63,87100.0,26.956,27.1198,26.956,26.9651,87100.0
2013-08-07 09:35:00,29.64,29.66,29.53,29.57,17000.0,26.9742,26.9924,26.8741,26.9105,17000.0
2013-08-07 09:40:00,29.55,29.63,29.54,29.63,62900.0,26.8923,26.9651,26.8832,26.9651,62900.0
2013-08-07 09:45:00,29.63,29.71,29.63,29.7,101500.0,26.9651,27.0379,26.9651,27.0288,101500.0
2013-08-07 09:50:00,29.69,29.71,29.56,29.58,59500.0,27.0197,27.0379,26.9014,26.9196,59500.0
2013-08-07 09:55:00,29.58,29.58,29.46,29.47,187400.0,26.9196,26.9196,26.8104,26.8195,187400.0
2013-08-07 10:00:00,29.47,29.49,29.42,29.49,58300.0,26.8195,26.8377,26.774,26.8377,58300.0
2013-08-07 10:05:00,29.48,29.5,29.46,29.49,77000.0,26.8286,26.8468,26.8104,26.8377,77000.0
2013-08-07 10:10:00,29.48,29.48,29.38,29.4,94000.0,26.8286,26.8286,26.7376,26.7558,94000.0
2013-08-07 10:15:00,29.4,29.44,29.39,29.42,47200.0,26.7558,26.7922,26.7467,26.774,47200.0
2013-08-07 10:20:00,29.43,29.43,29.36,29.41,59400.0,26.7831,26.7831,26.7194,26.7649,59400.0
2013-08-07 10:25:00,29.4,29.4,29.34,29.36,71800.0,26.7558,26.7558,26.7012,26.7194,71800.0
2013-08-07 10:30:00,29.36,29.4,29.34,29.39,35600.0,26.7194,26.7558,26.7012,26.7467,35600.0
2013-08-07 10:35:00,29.39,29.39,29.32,29.35,61900.0,26.7467,26.7467,26.683,26.7103,61900.0
2013-08-07 10:40:00,29.36,29.44,29.35,29.44,127300.0,26.7194,26.7922,26.7103,26.7922,127300.0
2013-08-07 10:45:00,29.43,29.45,29.41,29.45,22200.0,26.7831,26.8013,26.7649,26.8013,22200.0
2013-08-07 10:50:00,29.45,29.47,29.43,29.43,34900.0,26.8013,26.8195,26.7831,26.7831,34900.0
2013-08-07 10:55:00,29.43,29.44,29.43,29.44,13300.0,26.7831,26.7922,26.7831,26.7922,13300.0
2013-08-07 11:00:00,29.43,29.46,29.43,29.44,43200.0,26.7831,26.8104,26.7831,26.7922,43200.0
2013-08-07 11:05:00,29.44,29.44,29.38,29.39,88300.0,26.7922,26.7922,26.7376,26.7467,88300.0
2013-08-07 11:10:00,29.38,29.45,29.38,29.44,53200.0,26.7376,26.8013,26.7376,26.7922,53200.0
2013-08-07 11:15:00,29.44,29.44,29.41,29.43,20800.0,26.7922,26.7922,26.7649,26.7831,20800.0
2013-08-07 11:20:00,29.42,29.42,29.4,29.41,14700.0,26.774,26.774,26.7558,26.7649,14700.0
2013-08-07 11:25:00,29.41,29.42,29.38,29.38,15000.0,26.7649,26.774,26.7376,26.7376,15000.0
2013-08-07 11:30:00,29.38,29.39,29.34,29.37,44200.0,26.7376,26.7467,26.7012,26.7285,44200.0
2013-08-07 11:35:00,29.37,29.38,29.35,29.35,36600.0,26.7285,26.7376,26.7103,26.7103,36600.0
2013-08-07 11:40:00,29.35,29.36,29.34,29.34,19300.0,26.7103,26.7194,26.7012,26.7012,19300.0
2013-08-07 11:45:00,29.34,29.35,29.32,29.32,57600.0,26.7012,26.7103,26.683,26.683,57600.0
2013-08-07 11:50:00,29.32,29.38,29.32,29.38,36700.0,26.683,26.7376,26.683,26.7376,36700.0
2013-08-07 11:55:00,29.38,29.4,29.37,29.37,31700.0,26.7376,26.7558,26.7285,26.7285,31700.0
2013-08-07 12:00:00,29.37,29.39,29.37,29.38,21600.0,26.7285,26.7467,26.7285,26.7376,21600.0
2013-08-07 12:05:00,29.38,29.39,29.36,29.38,37000.0,26.7376,26.7467,26.7194,26.7376,37000.0
2013-08-07 12:10:00,29.38,29.42,29.38,29.41,13700.0,26.7376,26.774,26.7376,26.7649,13700.0
2013-08-07 12:15:00,29.41,29.42,29.36,29.39,88100.0,26.7649,26.774,26.7194,26.7467,88100.0
2013-08-07 12:20:00,29.39,29.4,29.39,29.4,22600.0,26.7467,26.7558,26.7467,26.7558,22600.0
2013-08-07 12:25:00,29.39,29.39,29.37,29.38,14000.0,26.7467,26.7467,26.7285,26.7376,14000.0
2013-08-07 12:30:00,29.39,29.41,29.39,29.41,18800.0,26.7467,26.7649,26.7467,26.7649,18800.0
2013-08-07 12:35:00,29.42,29.45,29.42,29.42,34200.0,26.774,26.8013,26.774,26.774,34200.0
2013-08-07 12:40:00,29.42,29.43,29.42,29.42,9300.0,26.774,26.7831,26.774,26.774,9300.0
2013-08-07 12:45:00,29.42,29.47,29.42,29.45,11300.0,26.774,26.8195,26.774,26.8013,11300.0
2013-08-07 12:50:00,29.44,29.44,29.42,29.43,6100.0,26.7922,26.7922,26.774,26.7831,6100.0
2013-08-07 12:55:00,29.44,29.47,29.44,29.47,13900.0,26.7922,26.8195,26.7922,26.8195,13900.0
2013-08-07 13:00:00,29.48,29.52,29.48,29.51,273000.0,26.8286,26.865,26.8286,26.8559,273000.0
2013-08-07 13:05:00,29.51,29.54,29.5,29.52,175600.0,26.8559,26.8832,26.8468,26.865,175600.0
2013-08-07 13:10:00,29.53,29.53,29.49,29.5,19500.0,26.8741,26.8741,26.8377,26.8468,19500.0
2013-08-07 13:15:00,29.5,29.5,29.49,29.5,8800.0,26.8468,26.8468,26.8377,26.8468,8800.0
2013-08-07 13:20:00,29.5,29.5,29.47,29.47,9500.0,26.8468,26.8468,26.8195,26.8195,9500.0
2013-08-07 13:25:00,29.47,29.49,29.46,29.47,119100.0,26.8195,26.8377,26.8104,26.8195,119100.0
2013-08-07 13:30:00,29.48,29.49,29.45,29.46,41000.0,26.8286,26.8377,26.8013,26.8104,41000.0
2013-08-07 13:35:00,29.45,29.46,29.45,29.46,8700.0,26.8013,26.8104,26.8013,26.8104,8700.0
2013-08-07 13:40:00,29.47,29.47,29.45,29.45,8100.0,26.8195,26.8195,26.8013,26.8013,8100.0
2013-08-07 13:45:00,29.44,29.44,29.38,29.39,54800.0,26.7922,26.7922,26.7376,26.7467,54800.0
2013-08-07 13:50:00,29.4,29.41,29.39,29.4,13300.0,26.7558,26.7649,26.7467,26.7558,13300.0
2013-08-07 13:55:00,29.4,29.44,29.4,29.44,80000.0,26.7558,26.7922,26.7558,26.7922,80000.0
2013-08-07 14:00:00,29.43,29.46,29.43,29.45,40000.0,26.7831,26.8104,26.7831,26.8013,40000.0
2013-08-07 14:05:00,29.45,29.45,29.39,29.39,38200.0,26.8013,26.8013,26.7467,26.7467,38200.0
2013-08-07 14:10:00,29.4,29.42,29.39,29.4,21700.0,26.7558,26.774,26.7467,26.7558,21700.0
2013-08-07 14:15:00,29.41,29.41,29.37,29.39,19900.0,26.7649,26.7649,26.7285,26.7467,19900.0
2013-08-07 14:20:00,29.39,29.39,29.35,29.37,25500.0,26.7467,26.7467,26.7103,26.7285,25500.0
2013-08-07 14:25:00,29.36,29.38,29.36,29.38,15600.0,26.7194,26.7376,26.7194,26.7376,15600.0
2013-08-07 14:30:00,29.38,29.39,29.38,29.39,18500.0,26.7376,26.7467,26.7376,26.7467,18500.0
2013-08-07 14:35:00,29.38,29.38,29.37,29.38,27900.0,26.7376,26.7376,26.7285,26.7376,27900.0
2013-08-07 14:40:00,29.38,29.38,29.35,29.35,8200.0,26.7376,26.7376,26.7103,26.7103,8200.0
2013-08-07 14:45:00,29.36,29.38,29.35,29.38,13200.0,26.7194,26.7376,26.7103,26.7376,13200.0
2013-08-07 14:50:00,29.37,29.38,29.36,29.38,30700.0,26.7285,26.7376,26.7194,26.7376,30700.0
2013-08-07 14:55:00,29.38,29.42,29.38,29.4,16900.0,26.7376,26.774,26.7376,26.7558,16900.0
2013-08-07 15:00:00,29.4,29.42,29.39,29.41,25300.0,26.7558,26.774,26.7467,26.7649,25300.0
2013-08-07 15:05:00,29.41,29.42,29.39,29.42,12700.0,26.7649,26.774,26.7467,26.774,12700.0
2013-08-07 15:10:00,29.42,29.45,29.42,29.44,21600.0,26.774,26.8013,26.774,26.7922,21600.0
2013-08-07 15:15:00,29.44,29.45,29.43,29.43,21400.0,26.7922,26.8013,26.7831,26.7831,21400.0
2013-08-07 15:20:00,29.44,29.44,29.42,29.43,16400.0,26.7922,26.7922,26.774,26.7831,16400.0
2013-08-07 15:25:00,29.42,29.43,29.4,29.42,38400.0,26.774,26.7831,26.7558,26.774,38400.0
2013-08-07 15:30:00,29.42,29.43,29.39,29.41,51800.0,26.774,26.7831,26.7467,26.7649,51800.0
2013-08-07 15:35:00,29.41,29.43,29.4,29.43,36100.0,26.7649,26.7831,26.7558,26.7831,36100.0
2013-08-07 15:40:00,29.43,29.43,29.41,29.42,57300.0,26.7831,26.7831,26.7649,26.774,57300.0
2013-08-07 15:45:00,29.42,29.44,29.41,29.43,149900.0,26.774,26.7922,26.7649,26.7831,149900.0
2013-08-07 15:50:00,29.43,29.43,29.39,29.39,177100.0,26.7831,26.7831,26.7467,26.7467,177100.0
2013-08-07 15:55:00,29.39,29.42,29.39,29.42,489900.0,26.7467,26.774,26.7467,26.774,489900.0
2013-08-08 09:30:00,29.65,29.7,29.63,29.7,60600.0,26.9833,27.0288,26.9651,27.0288,60600.0
2013-08-08 09:35:00,29.7,29.74,29.65,29.65,61500.0,27.0288,27.0652,26.9833,26.9833,61500.0
2013-08-08 09:40:00,29.66,29.66,29.59,29.61,85300.0,26.9924,26.9924,26.9287,26.9469,85300.0
2013-08-08 09:45:00,29.61,29.62,29.52,29.53,166700.0,26.9469,26.956,26.865,26.8741,166700.0
2013-08-08 09:50:00,29.54,29.58,29.52,29.58,60900.0,26.8832,26.9196,26.865,26.9196,60900.0
2013-08-08 09:55:00,29.57,29.63,29.54,29.63,101400.0,26.9105,26.9651,26.8832,26.9651,101400.0
2013-08-08 10:00:00,29.62,29.65,29.6,29.62,37200.0,26.956,26.9833,26.9378,26.956,37200.0
2013-08-08 10:05:00,29.63,29.63,29.53,29.53,42200.0,26.9651,26.9651,26.8741,26.8741,42200.0
2013-08-08 10:10:00,29.52,29.55,29.51,29.54,21400.0,26.865,26.8923,26.8559,26.8832,21400.0
2013-08-08 10:15:00,29.54,29.57,29.51,29.57,107700.0,26.8832,26.9105,26.8559,26.9105,107700.0
2013-08-08 10:20:00,29.56,29.63,29.56,29.63,25100.0,26.9014,26.9651,26.9014,26.9651,25100.0
2013-08-08 10:25:00,29.63,29.64,29.6,29.63,64200.0,26.9651,26.9742,26.9378,26.9651,64200.0
2013-08-08 10:30:00,29.62,29.63,29.57,29.59,72400.0,26.956,26.9651,26.9105,26.9287,72400.0
2013-08-08 10:35:00,29.59,29.6,29.57,29.6,18000.0,26.9287,26.9378,26.9105,26.9378,18000.0
2013-08-08 10:40:00,29.59,29.59,29.53,29.55,43000.0,26.9287,26.9287,26.8741,26.8923,43000.0
2013-08-08 10:45:00,29.54,29.61,29.54,29.61,97400.0,26.8832,26.9469,26.8832,26.9469,97400.0
2013-08-08 10:50:00,29.61,29.68,29.59,29.68,85200.0,26.9469,27.0106,26.9287,27.0106,85200.0
2013-08-08 10:55:00,29.68,29.68,29.63,29.66,159000.0,27.0106,27.0106,26.9651,26.9924,159000.0
2013-08-08 11:00:00,29.67,29.68,29.62,29.64,42000.0,27.0015,27.0106,26.956,26.9742,42000.0
2013-08-08 11:05:00,29.64,29.66,29.63,29.66,25500.0,26.9742,26.9924,26.9651,26.9924,25500.0
2013-08-08 11:10:00,29.66,29.67,29.63,29.64,19800.0,26.9924,27.0015,26.9651,26.9742,19800.0
2013-08-08 11:15:00,29.64,29.65,29.64,29.64,10700.0,26.9742,26.9833,26.9742,26.9742,10700.0
2013-08-08 11:20:00,29.64,29.7,29.64,29.68,52200.0,26.9742,27.0288,26.9742,27.0106,52200.0
2013-08-08 11:25:00,29.68,29.69,29.67,29.69,8300.0,27.0106,27.0197,27.0015,27.0197,8300.0
2013-08-08 11:30:00,29.7,29.73,29.69,29.73,43200.0,27.0288,27.0561,27.0197,27.0561,43200.0
2013-08-08 11:35:00,29.73,29.75,29.73,29.73,28200.0,27.0561,27.0743,27.0561,27.0561,28200.0
2013-08-08 11:40:00,29.73,29.75,29.68,29.69,32500.0,27.0561,27.0743,27.0106,27.0197,32500.0
2013-08-08 11:45:00,29.68,29.69,29.65,29.68,21600.0,27.0106,27.0197,26.9833,27.0106,21600.0
2013-08-08 11:50:00,29.68,29.71,29.68,29.71,41300.0,27.0106,27.0379,27.0106,27.0379,41300.0
2013-08-08 11:55:00,29.7,29.72,29.69,29.72,40000.0,27.0288,27.047,27.0197,27.047,40000.0
2013-08-08 12:00:00,29.71,29.74,29.71,29.73,79100.0,27.0379,27.0652,27.0379,27.0561,79100.0
2013-08-08 12:05:00,29.73,29.74,29.66,29.66,53200.0,27.0561,27.0652,26.9924,26.9924,53200.0
2013-08-08 12:10:00,29.67,29.71,29.67,29.7,17600.0,27.0015,27.0379,27.0015,27.0288,17600.0
2013-08-08 12:15:00,29.71,29.74,29.71,29.74,44900.0,27.0379,27.0652,27.0379,27.0652,44900.0
2013-08-08 12:20:00,29.73,29.76,29.73,29.75,41800.0,27.0561,27.0834,27.0561,27.0743,41800.0
2013-08-08 12:25:00,29.74,29.74,29.73,29.74,12200.0,27.0652,27.0652,27.0561,27.0652,12200.0
2013-08-08 12:30:00,29.75,29.77,29.74,29.77,8000.0,27.0743,27.0925,27.0652,27.0925,8000.0
2013-08-08 12:35:00,29.76,29.76,29.74,29.74,14000.0,27.0834,27.0834,27.0652,27.0652,14000.0
2013-08-08 12:40:00,29.73,29.75,29.72,29.73,17300.0,27.0561,27.0743,27.047,27.0561,17300.0
2013-08-08 12:45:00,29.73,29.73,29.69,29.7,31000.0,27.0561,27.0561,27.0197,27.0288,31000.0
2013-08-08 12:50:00,29.7,29.7,29.66,29.68,132000.0,27.0288,27.0288,26.9924,27.0106,132000.0
2013-08-08 12:55:00,29.69,29.69,29.67,29.69,136200.0,27.0197,27.0197,27.0015,27.0197,136200.0
2013-08-08 13:00:00,29.69,29.72,29.68,29.72,18500.0,27.0197,27.047,27.0106,27.047,18500.0
2013-08-08 13:05:00,29.72,29.73,29.66,29.67,34100.0,27.047,27.0561,26.9924,27.0015,34100.0
2013-08-08 13:10:00,29.67,29.68,29.61,29.62,31900.0,27.0015,27.0106,26.9469,26.956,31900.0
2013-08-08 13:15:00,29.62,29.64,29.62,29.62,29100.0,26.956,26.9742,26.956,26.956,29100.0
2013-08-08 13:20:00,29.63,29.67,29.62,29.67,28200.0,26.9651,27.0015,26.956,27.0015,28200.0
2013-08-08 13:25:00,29.66,29.69,29.66,29.69,91100.0,26.9924,27.0197,26.9924,27.0197,91100.0
2013-08-08 13:30:00,29.69,29.7,29.66,29.66,43800.0,27.0197,27.0288,26.9924,26.9924,43800.0
2013-08-08 13:35:00,29.66,29.66,29.65,29.65,15800.0,26.9924,26.9924,26.9833,26.9833,15800.0
2013-08-08 13:40:00,29.65,29.66,29.64,29.64,5400.0,26.9833,26.9924,26.9742,26.9742,5400.0
2013-08-08 13:45:00,29.65,29.65,29.63,29.65,10700.0,26.9833,26.9833,26.9651,26.9833,10700.0
2013-08-08 13:50:00,29.65,29.68,29.64,29.68,10200.0,26.9833,27.0106,26.9742,27.0106,10200.0
2013-08-08 13:55:00,29.68,29.68,29.63,29.65,14100.0,27.0106,27.0106,26.9651,26.9833,14100.0
2013-08-08 14:00:00,29.66,29.69,29.64,29.64,60600.0,26.9924,27.0197,26.9742,26.9742,60600.0
2013-08-08 14:05:00,29.65,29.65,29.61,29.61,20800.0,26.9833,26.9833,26.9469,26.9469,20800.0
2013-08-08 14:10:00,29.62,29.64,29.62,29.62,24200.0,26.956,26.9742,26.956,26.956,24200.0
2013-08-08 14:15:00,29.63,29.64,29.61,29.64,69000.0,26.9651,26.9742,26.9469,26.9742,69000.0
2013-08-08 14:20:00,29.64,29.65,29.64,29.65,16000.0,26.9742,26.9833,26.9742,26.9833,16000.0
2013-08-08 14:25:00,29.65,29.67,29.64,29.66,33300.0,26.9833,27.0015,26.9742,26.9924,33300.0
2013-08-08 14:30:00,29.67,29.7,29.65,29.65,47100.0,27.0015,27.0288,26.9833,26.9833,47100.0
2013-08-08 14:35:00,29.66,29.67,29.65,29.67,59600.0,26.9924,27.0015,26.9833,27.0015,59600.0
2013-08-08 14:40:00,29.68,29.69,29.68,29.69,12500.0,27.0106,27.0197,27.0106,27.0197,12500.0
2013-08-08 14:45:00,29.68,29.68,29.67,29.67,13700.0,27.0106,27.0106,27.0015,27.0015,13700.0
2013-08-08 14:50:00,29.67,29.67,29.64,29.66,67100.0,27.0015,27.0015,26.9742,26.9924,67100.0
2013-08-08 14:55:00,29.67,29.67,29.66,29.67,14700.0,27.0015,27.0015,26.9924,27.0015,14700.0
2013-08-08 15:00:00,29.67,29.68,29.65,29.66,24800.0,27.0015,27.0106,26.9833,26.9924,24800.0
2013-08-08 15:05:00,29.67,29.67,29.65,29.67,18500.0,27.0015,27.0015,26.9833,27.0015,18500.0
2013-08-08 15:10:00,29.66,29.66,29.64,29.66,38000.0,26.9924,26.9924,26.9742,26.9924,38000.0
2013-08-08 15:15:00,29.65,29.66,29.63,29.64,18500.0,26.9833,26.9924,26.9651,26.9742,18500.0
2013-08-08 15:20:00,29.64,29.66,29.64,29.65,40000.0,26.9742,26.9924,26.9742,26.9833,40000.0
2013-08-08 15:25:00,29.65,29.66,29.65,29.65,6300.0,26.9833,26.9924,26.9833,26.9833,6300.0
2013-08-08 15:30:00,29.66,29.67,29.65,29.66,33400.0,26.9924,27.0015,26.9833,26.9924,33400.0
2013-08-08 15:35:00,29.66,29.67,29.64,29.66,37200.0,26.9924,27.0015,26.9742,26.9924,37200.0
2013-08-08 15:40:00,29.66,29.66,29.64,29.66,28400.0,26.9924,26.9924,26.9742,26.9924,28400.0
2013-08-08 15:45:00,29.66,29.66,29.65,29.66,31600.0,26.9924,26.9924,26.9833,26.9924,31600.0
2013-08-08 15:50:00,29.66,29.68,29.64,29.65,137300.0,26.9924,27.0106,26.9742,26.9833,137300.0
2013-08-08 15:55:00,29.65,29.65,29.62,29.62,89300.0,26.9833,26.9833,26.956,26.956,89300.0
2013-08-09 09:30:00,29.42,29.6,29.42,29.49,107000.0,26.774,26.9378,26.774,26.8377,107000.0
2013-08-09 09:35:00,29.51,29.57,29.51,29.56,14500.0,26.8559,26.9105,26.8559,26.9014,14500.0
2013-08-09 09:40:00,29.58,29.66,29.58,29.66,14200.0,26.9196,26.9924,26.9196,26.9924,14200.0
2013-08-09 09:45:00,29.66,29.71,29.63,29.63,36000.0,26.9924,27.0379,26.9651,26.9651,36000.0
2013-08-09 09:50:00,29.63,29.64,29.55,29.58,53100.0,26.9651,26.9742,26.8923,26.9196,53100.0
2013-08-09 09:55:00,29.57,29.6,29.54,29.56,64700.0,26.9105,26.9378,26.8832,26.9014,64700.0
2013-08-09 10:00:00,29.56,29.58,29.51,29.52,173400.0,26.9014,26.9196,26.8559,26.865,173400.0
2013-08-09 10:05:00,29.52,29.52,29.43,29.5,76800.0,26.865,26.865,26.7831,26.8468,76800.0
2013-08-09 10:10:00,29.5,29.5,29.47,29.48,22900.0,26.8468,26.8468,26.8195,26.8286,22900.0
2013-08-09 10:15:00,29.49,29.5,29.47,29.47,26400.0,26.8377,26.8468,26.8195,26.8195,26400.0
2013-08-09 10:20:00,29.46,29.48,29.43,29.48,38200.0,26.8104,26.8286,26.7831,26.8286,38200.0
2013-08-09 10:25:00,29.48,29.52,29.48,29.51,16200.0,26.8286,26.865,26.8286,26.8559,16200.0
2013-08-09 10:30:00,29.51,29.52,29.5,29.5,20000.0,26.8559,26.865,26.8468,26.8468,20000.0
2013-08-09 10:35:00,29.48,29.5,29.45,29.48,37700.0,26.8286,26.8468,26.8013,26.8286,37700.0
2013-08-09 10:40:00,29.49,29.53,29.46,29.53,131000.0,26.8377,26.8741,26.8104,26.8741,131000.0
2013-08-09 10:45:00,29.54,29.55,29.5,29.5,41300.0,26.8832,26.8923,26.8468,26.8468,41300.0
2013-08-09 10:50:00,29.5,29.51,29.43,29.44,50200.0,26.8468,26.8559,26.7831,26.7922,50200.0
2013-08-09 10:55:00,29.45,29.46,29.44,29.45,18900.0,26.8013,26.8104,26.7922,26.8013,18900.0
2013-08-09 11:00:00,29.44,29.44,29.37,29.38,80500.0,26.7922,26.7922,26.7285,26.7376,80500.0
2013-08-09 11:05:00,29.38,29.39,29.37,29.39,14900.0,26.7376,26.7467,26.7285,26.7467,14900.0
2013-08-09 11:10:00,29.38,29.4,29.38,29.38,139700.0,26.7376,26.7558,26.7376,26.7376,139700.0
2013-08-09 11:15:00,29.38,29.39,29.34,29.34,104800.0,26.7376,26.7467,26.7012,26.7012,104800.0
2013-08-09 11:20:00,29.34,29.34,29.28,29.31,111300.0,26.7012,26.7012,26.6466,26.6739,111300.0
2013-08-09 11:25:00,29.3,29.3,29.25,29.28,99600.0,26.6648,26.6648,26.6193,26.6466,99600.0
2013-08-09 11:30:00,29.29,29.33,29.27,29.32,84700.0,26.6557,26.6921,26.6375,26.683,84700.0
2013-08-09 11:35:00,29.33,29.36,29.32,29.36,13400.0,26.6921,26.7194,26.683,26.7194,13400.0
2013-08-09 11:40:00,29.36,29.38,29.36,29.37,18100.0,26.7194,26.7376,26.7194,26.7285,18100.0
2013-08-09 11:45:00,29.37,29.4,29.37,29.4,18700.0,26.7285,26.7558,26.7285,26.7558,18700.0
2013-08-09 11:50:00,29.41,29.44,29.41,29.42,7800.0,26.7649,26.7922,26.7649,26.774,7800.0
2013-08-09 11:55:00,29.42,29.44,29.41,29.42,25400.0,26.774,26.7922,26.7649,26.774,25400.0
2013-08-09 12:00:00,29.41,29.42,29.38,29.39,28100.0,26.7649,26.774,26.7376,26.7467,28100.0
2013-08-09 12:05:00,29.38,29.4,29.36,29.4,10500.0,26.7376,26.7558,26.7194,26.7558,10500.0
2013-08-09 12:10:00,29.4,29.48,29.4,29.46,101500.0,26.7558,26.8286,26.7558,26.8104,101500.0
2013-08-09 12:15:00,29.46,29.47,29.44,29.44,4100.0,26.8104,26.8195,26.7922,26.7922,4100.0
2013-08-09 12:20:00,29.44,29.46,29.43,29.43,13200.0,26.7922,26.8104,26.7831,26.7831,13200.0
2013-08-09 12:25:00,29.44,29.45,29.43,29.44,17300.0,26.7922,26.8013,26.7831,26.7922,17300.0
2013-08-09 12:30:00,29.45,29.49,29.45,29.49,11900.0,26.8013,26.8377,26.8013,26.8377,11900.0
2013-08-09 12:35:00,29.5,29.52,29.48,29.51,46600.0,26.8468,26.865,26.8286,26.8559,46600.0
2013-08-09 12:40:00,29.52,29.55,29.52,29.54,94900.0,26.865,26.8923,26.865,26.8832,94900.0
2013-08-09 12:45:00,29.54,29.55,29.52,29.55,10800.0,26.8832,26.8923,26.865,26.8923,10800.0
2013-08-09 12:50:00,29.55,29.56,29.54,29.56,12200.0,26.8923,26.9014,26.8832,26.9014,12200.0
2013-08-09 12:55:00,29.56,29.57,29.55,29.57,15700.0,26.9014,26.9105,26.8923,26.9105,15700.0
2013-08-09 13:00:00,29.56,29.56,29.54,29.54,3300.0,26.9014,26.9014,26.8832,26.8832,3300.0
2013-08-09 13:05:00,29.54,29.55,29.54,29.55,12500.0,26.8832,26.8923,26.8832,26.8923,12500.0
2013-08-09 13:10:00,29.56,29.56,29.55,29.56,64300.0,26.9014,26.9014,26.8923,26.9014,64300.0
2013-08-09 13:15:00,29.55,29.58,29.55,29.58,122600.0,26.8923,26.9196,26.8923,26.9196,122600.0
2013-08-09 13:20:00,29.59,29.61,29.59,29.61,56900.0,26.9287,26.9469,26.9287,26.9469,56900.0
2013-08-09 13:25:00,29.6,29.64,29.6,29.63,58800.0,26.9378,26.9742,26.9378,26.9651,58800.0
2013-08-09 13:30:00,29.63,29.66,29.62,29.64,138900.0,26.9651,26.9924,26.956,26.9742,138900.0
2013-08-09 13:35:00,29.63,29.65,29.63,29.64,9800.0,26.9651,26.9833,26.9651,26.9742,9800.0
2013-08-09 13:40:00,29.65,29.65,29.61,29.61,14600.0,26.9833,26.9833,26.9469,26.9469,14600.0
2013-08-09 13:45:00,29.6,29.6,29.58,29.58,10100.0,26.9378,26.9378,26.9196,26.9196,10100.0
2013-08-09 13:50:00,29.59,29.61,29.59,29.61,4700.0,26.9287,26.9469,26.9287,26.9469,4700.0
2013-08-09 13:55:00,29.63,29.66,29.61,29.61,9400.0,26.9651,26.9924,26.9469,26.9469,9400.0
2013-08-09 14:00:00,29.6,29.65,29.59,29.64,19700.0,26.9378,26.9833,26.9287,26.9742,19700.0
2013-08-09 14:05:00,29.62,29.62,29.57,29.58,22800.0,26.956,26.956,26.9105,26.9196,22800.0
2013-08-09 14:10:00,29.58,29.62,29.58,29.61,23900.0,26.9196,26.956,26.9196,26.9469,23900.0
2013-08-09 14:15:00,29.61,29.63,29.57,29.61,22400.0,26.9469,26.9651,26.9105,26.9469,22400.0
2013-08-09 14:20:00,29.6,29.62,29.6,29.62,17000.0,26.9378,26.956,26.9378,26.956,17000.0
2013-08-09 14:25:00,29.62,29.62,29.6,29.61,20200.0,26.956,26.956,26.9378,26.9469,20200.0
2013-08-09 14:30:00,29.62,29.62,29.6,29.61,33800.0,26.956,26.956,26.9378,26.9469,33800.0
2013-08-09 14:35:00,29.6,29.6,29.55,29.55,33700.0,26.9378,26.9378,26.8923,26.8923,33700.0
2013-08-09 14:40:00,29.56,29.58,29.55,29.55,46800.0,26.9014,26.9196,26.8923,26.8923,46800.0
2013-08-09 14:45:00,29.55,29.55,29.53,29.55,37200.0,26.8923,26.8923,26.8741,26.8923,37200.0
2013-08-09 14:50:00,29.56,29.57,29.55,29.56,11400.0,26.9014,26.9105,26.8923,26.9014,11400.0
2013-08-09 14:55:00,29.56,29.57,29.53,29.57,25600.0,26.9014,26.9105,26.8741,26.9105,25600.0
2013-08-09 15:00:00,29.58,29.59,29.54,29.55,42700.0,26.9196,26.9287,26.8832,26.8923,42700.0
2013-08-09 15:05:00,29.55,29.56,29.54,29.55,28800.0,26.8923,26.9014,26.8832,26.8923,28800.0
2013-08-09 15:10:00,29.53,29.55,29.53,29.54,21400.0,26.8741,26.8923,26.8741,26.8832,21400.0
2013-08-09 15:15:00,29.55,29.55,29.54,29.54,9800.0,26.8923,26.8923,26.8832,26.8832,9800.0
2013-08-09 15:20:00,29.55,29.58,29.53,29.54,53900.0,26.8923,26.9196,26.8741,26.8832,53900.0
2013-08-09 15:25:00,29.55,29.55,29.51,29.51,37700.0,26.8923,26.8923,26.8559,26.8559,37700.0
2013-08-09 15:30:00,29.52,29.54,29.52,29.52,32500.0,26.865,26.8832,26.865,26.865,32500.0
2013-08-09 15:35:00,29.52,29.55,29.51,29.55,51400.0,26.865,26.8923,26.8559,26.8923,51400.0
2013-08-09 15:40:00,29.55,29.56,29.54,29.54,46700.0,26.8923,26.9014,26.8832,26.8832,46700.0
2013-08-09 15:45:00,29.54,29.55,29.52,29.54,64600.0,26.8832,26.8923,26.865,26.8832,64600.0
2013-08-09 15:50:00,29.53,29.54,29.52,29.53,51300.0,26.8741,26.8832,26.865,26.8741,51300.0
2013-08-09 15:55:00,29.54,29.56,29.51,29.52,195200.0,26.8832,26.9014,26.8559,26.865,195200.0
2013-08-12 09:30:00,29.43,29.46,29.29,29.46,129800.0,26.7831,26.8104,26.6557,26.8104,129800.0
2013-08-12 09:35:00,29.46,29.62,29.46,29.57,143800.0,26.8104,26.956,26.8104,26.9105,143800.0
2013-08-12 09:40:00,29.58,29.65,29.58,29.64,47300.0,26.9196,26.9833,26.9196,26.9742,47300.0
2013-08-12 09:45:00,29.64,29.68,29.59,29.62,64200.0,26.9742,27.0106,26.9287,26.956,64200.0
2013-08-12 09:50:00,29.62,29.73,29.6,29.73,66800.0,26.956,27.0561,26.9378,27.0561,66800.0
2013-08-12 09:55:00,29.74,29.76,29.7,29.71,61500.0,27.0652,27.0834,27.0288,27.0379,61500.0
2013-08-12 10:00:00,29.71,29.77,29.71,29.73,106500.0,27.0379,27.0925,27.0379,27.0561,106500.0
2013-08-12 10:05:00,29.73,29.78,29.71,29.72,79800.0,27.0561,27.1016,27.0379,27.047,79800.0
2013-08-12 10:10:00,29.73,29.78,29.73,29.77,65900.0,27.0561,27.1016,27.0561,27.0925,65900.0
2013-08-12 10:15:00,29.78,29.79,29.73,29.75,32200.0,27.1016,27.1107,27.0561,27.0743,32200.0
2013-08-12 10:20:00,29.75,29.75,29.71,29.74,44000.0,27.0743,27.0743,27.0379,27.0652,44000.0
2013-08-12 10:25:00,29.74,29.75,29.69,29.72,26500.0,27.0652,27.0743,27.0197,27.047,26500.0
2013-08-12 10:30:00,29.73,29.77,29.71,29.76,29700.0,27.0561,27.0925,27.0379,27.0834,29700.0
2013-08-12 10:35:00,29.77,29.77,29.73,29.73,26500.0,27.0925,27.0925,27.0561,27.0561,26500.0
2013-08-12 10:40:00,29.74,29.76,29.73,29.76,21600.0,27.0652,27.0834,27.0561,27.0834,21600.0
2013-08-12 10:45:00,29.75,29.76,29.71,29.71,21100.0,27.0743,27.0834,27.0379,27.0379,21100.0
2013-08-12 10:50:00,29.72,29.74,29.71,29.73,12400.0,27.047,27.0652,27.0379,27.0561,12400.0
2013-08-12 10:55:00,29.73,29.77,29.73,29.77,48000.0,27.0561,27.0925,27.0561,27.0925,48000.0
2013-08-12 11:00:00,29.77,29.78,29.75,29.76,63900.0,27.0925,27.1016,27.0743,27.0834,63900.0
2013-08-12 11:05:00,29.77,29.77,29.75,29.76,31200.0,27.0925,27.0925,27.0743,27.0834,31200.0
2013-08-12 11:10:00,29.76,29.77,29.75,29.76,6400.0,27.0834,27.0925,27.0743,27.0834,6400.0
2013-08-12 11:15:00,29.76,29.78,29.76,29.77,6000.0,27.0834,27.1016,27.0834,27.0925,6000.0
2013-08-12 11:20:00,29.77,29.8,29.77,29.79,34500.0,27.0925,27.1198,27.0925,27.1107,34500.0
2013-08-12 11:25:00,29.78,29.8,29.77,29.79,8000.0,27.1016,27.1198,27.0925,27.1107,8000.0
2013-08-12 11:30:00,29.8,29.83,29.8,29.81,27900.0,27.1198,27.1471,27.1198,27.1289,27900.0
2013-08-12 11:35:00,29.81,29.81,29.78,29.8,10700.0,27.1289,27.1289,27.1016,27.1198,10700.0
2013-08-12 11:40:00,29.81,29.83,29.8,29.82,22900.0,27.1289,27.1471,27.1198,27.138,22900.0
2013-08-12 11:45:00,29.81,29.81,29.78,29.8,15200.0,27.1289,27.1289,27.1016,27.1198,15200.0
2013-08-12 11:50:00,29.8,29.81,29.77,29.78,16200.0,27.1198,27.1289,27.0925,27.1016,16200.0
2013-08-12 11:55:00,29.78,29.79,29.75,29.79,29600.0,27.1016,27.1107,27.0743,27.1107,29600.0
2013-08-12 12:00:00,29.79,29.79,29.77,29.78,18000.0,27.1107,27.1107,27.0925,27.1016,18000.0
2013-08-12 12:05:00,29.78,29.79,29.75,29.76,10500.0,27.1016,27.1107,27.0743,27.0834,10500.0
2013-08-12 12:10:00,29.75,29.75,29.72,29.73,22200.0,27.0743,27.0743,27.047,27.0561,22200.0
2013-08-12 12:15:00,29.72,29.74,29.72,29.73,4500.0,27.047,27.0652,27.047,27.0561,4500.0
2013-08-12 12:20:00,29.73,29.75,29.73,29.75,27000.0,27.0561,27.0743,27.0561,27.0743,27000.0
2013-08-12 12:25:00,29.75,29.76,29.73,29.74,17200.0,27.0743,27.0834,27.0561,27.0652,17200.0
2013-08-12 12:30:00,29.73,29.74,29.72,29.74,18600.0,27.0561,27.0652,27.047,27.0652,18600.0
2013-08-12 12:35:00,29.73,29.74,29.7,29.72,17900.0,27.0561,27.0652,27.0288,27.047,17900.0
2013-08-12 12:40:00,29.72,29.75,29.71,29.75,10900.0,27.047,27.0743,27.0379,27.0743,10900.0
2013-08-12 12:45:00,29.75,29.77,29.75,29.77,7800.0,27.0743,27.0925,27.0743,27.0925,7800.0
2013-08-12 12:50:00,29.76,29.78,29.76,29.77,8500.0,27.0834,27.1016,27.0834,27.0925,8500.0
2013-08-12 12:55:00,29.78,29.79,29.78,29.79,15500.0,27.1016,27.1107,27.1016,27.1107,15500.0
2013-08-12 13:00:00,29.78,29.79,29.78,29.79,8500.0,27.1016,27.1107,27.1016,27.1107,8500.0
2013-08-12 13:05:00,29.79,29.79,29.77,29.77,4900.0,27.1107,27.1107,27.0925,27.0925,4900.0
2013-08-12 13:10:00,29.76,29.76,29.74,29.74,17100.0,27.0834,27.0834,27.0652,27.0652,17100.0
2013-08-12 13:15:00,29.74,29.79,29.73,29.79,29000.0,27.0652,27.1107,27.0561,27.1107,29000.0
2013-08-12 13:20:00,29.79,29.8,29.78,29.8,4900.0,27.1107,27.1198,27.1016,27.1198,4900.0
2013-08-12 13:25:00,29.8,29.8,29.78,29.78,21500.0,27.1198,27.1198,27.1016,27.1016,21500.0
2013-08-12 13:30:00,29.78,29.79,29.78,29.79,5700.0,27.1016,27.1107,27.1016,27.1107,5700.0
2013-08-12 13:35:00,29.8,29.81,29.78,29.79,10600.0,27.1198,27.1289,27.1016,27.1107,10600.0
2013-08-12 13:40:00,29.79,29.8,29.78,29.8,11500.0,27.1107,27.1198,27.1016,27.1198,11500.0
2013-08-12 13:45:00,29.8,29.8,29.75,29.76,10500.0,27.1198,27.1198,27.0743,27.0834,10500.0
2013-08-12 13:50:00,29.75,29.76,29.7,29.72,10300.0,27.0743,27.0834,27.0288,27.047,10300.0
2013-08-12 13:55:00,29.71,29.71,29.69,29.71,9700.0,27.0379,27.0379,27.0197,27.0379,9700.0
2013-08-12 14:00:00,29.71,29.72,29.71,29.72,2300.0,27.0379,27.047,27.0379,27.047,2300.0
2013-08-12 14:05:00,29.72,29.74,29.71,29.74,5900.0,27.047,27.0652,27.0379,27.0652,5900.0
2013-08-12 14:10:00,29.73,29.73,29.69,29.69,5200.0,27.0561,27.0561,27.0197,27.0197,5200.0
2013-08-12 14:15:00,29.68,29.68,29.67,29.67,1900.0,27.0106,27.0106,27.0015,27.0015,1900.0
2013-08-12 14:20:00,29.67,29.68,29.66,29.66,18800.0,27.0015,27.0106,26.9924,26.9924,18800.0
2013-08-12 14:25:00,29.67,29.67,29.65,29.65,13000.0,27.0015,27.0015,26.9833,26.9833,13000.0
2013-08-12 14:30:00,29.66,29.66,29.64,29.66,18900.0,26.9924,26.9924,26.9742,26.9924,18900.0
2013-08-12 14:35:00,29.66,29.69,29.66,29.69,10000.0,26.9924,27.0197,26.9924,27.0197,10000.0
2013-08-12 14:40:00,29.7,29.7,29.67,29.7,44400.0,27.0288,27.0288,27.0015,27.0288,44400.0
2013-08-12 14:45:00,29.7,29.72,29.69,29.71,14500.0,27.0288,27.047,27.0197,27.0379,14500.0
2013-08-12 14:50:00,29.71,29.71,29.69,29.7,7500.0,27.0379,27.0379,27.0197,27.0288,7500.0
2013-08-12 14:55:00,29.7,29.72,29.69,29.72,7500.0,27.0288,27.047,27.0197,27.047,7500.0
2013-08-12 15:00:00,29.71,29.72,29.71,29.71,25400.0,27.0379,27.047,27.0379,27.0379,25400.0
2013-08-12 15:05:00,29.71,29.71,29.69,29.69,7500.0,27.0379,27.0379,27.0197,27.0197,7500.0
2013-08-12 15:10:00,29.69,29.73,29.69,29.72,15400.0,27.0197,27.0561,27.0197,27.047,15400.0
2013-08-12 15:15:00,29.72,29.73,29.71,29.71,900.0,27.047,27.0561,27.0379,27.0379,900.0
2013-08-12 15:20:00,29.71,29.73,29.71,29.73,20100.0,27.0379,27.0561,27.0379,27.0561,20100.0
2013-08-12 15:25:00,29.73,29.73,29.7,29.71,11400.0,27.0561,27.0561,27.0288,27.0379,11400.0
2013-08-12 15:30:00,29.7,29.72,29.7,29.72,3000.0,27.0288,27.047,27.0288,27.047,3000.0
2013-08-12 15:35:00,29.72,29.73,29.71,29.71,28500.0,27.047,27.0561,27.0379,27.0379,28500.0
2013-08-12 15:40:00,29.72,29.73,29.71,29.71,19100.0,27.047,27.0561,27.0379,27.0379,19100.0
2013-08-12 15:45:00,29.71,29.73,29.7,29.7,68200.0,27.0379,27.0561,27.0288,27.0288,68200.0
2013-08-12 15:50:00,29.7,29.71,29.69,29.7,50600.0,27.0288,27.0379,27.0197,27.0288,50600.0
2013-08-12 15:55:00,29.7,29.7,29.68,29.69,104300.0,27.0288,27.0288,27.0106,27.0197,104300.0
2013-08-13 09:30:00,29.78,29.78,29.56,29.6,169300.0,27.1016,27.1016,26.9014,26.9378,169300.0
2013-08-13 09:35:00,29.6,29.61,29.47,29.47,132800.0,26.9378,26.9469,26.8195,26.8195,132800.0
2013-08-13 09:40:00,29.46,29.47,29.38,29.44,158300.0,26.8104,26.8195,26.7376,26.7922,158300.0
2013-08-13 09:45:00,29.44,29.48,29.42,29.43,89400.0,26.7922,26.8286,26.774,26.7831,89400.0
2013-08-13 09:50:00,29.42,29.44,29.4,29.4,153200.0,26.774,26.7922,26.7558,26.7558,153200.0
2013-08-13 09:55:00,29.41,29.42,29.37,29.4,42500.0,26.7649,26.774,26.7285,26.7558,42500.0
2013-08-13 10:00:00,29.39,29.4,29.23,29.23,90100.0,26.7467,26.7558,26.6011,26.6011,90100.0
2013-08-13 10:05:00,29.23,29.23,29.19,29.21,149000.0,26.6011,26.6011,26.5647,26.5829,149000.0
2013-08-13 10:10:00,29.21,29.24,29.19,29.21,282800.0,26.5829,26.6102,26.5647,26.5829,282800.0
2013-08-13 10:15:00,29.21,29.21,29.14,29.18,145400.0,26.5829,26.5829,26.5192,26.5556,145400.0
2013-08-13 10:20:00,29.18,29.2,29.15,29.17,44000.0,26.5556,26.5738,26.5283,26.5465,44000.0
2013-08-13 10:25:00,29.17,29.23,29.15,29.19,60800.0,26.5465,26.6011,26.5283,26.5647,60800.0
2013-08-13 10:30:00,29.18,29.19,29.14,29.18,162000.0,26.5556,26.5647,26.5192,26.5556,162000.0
2013-08-13 10:35:00,29.17,29.19,29.15,29.19,52900.0,26.5465,26.5647,26.5283,26.5647,52900.0
2013-08-13 10:40:00,29.19,29.23,29.18,29.23,46800.0,26.5647,26.6011,26.5556,26.6011,46800.0
2013-08-13 10:45:00,29.23,29.23,29.18,29.18,189300.0,26.6011,26.6011,26.5556,26.5556,189300.0
2013-08-13 10:50:00,29.19,29.22,29.15,29.15,219800.0,26.5647,26.592,26.5283,26.5283,219800.0
2013-08-13 10:55:00,29.15,29.21,29.15,29.21,164800.0,26.5283,26.5829,26.5283,26.5829,164800.0
2013-08-13 11:00:00,29.21,29.22,29.19,29.21,25900.0,26.5829,26.592,26.5647,26.5829,25900.0
2013-08-13 11:05:00,29.22,29.25,29.21,29.25,108300.0,26.592,26.6193,26.5829,26.6193,108300.0
2013-08-13 11:10:00,29.25,29.26,29.24,29.25,85700.0,26.6193,26.6284,26.6102,26.6193,85700.0
2013-08-13 11:15:00,29.25,29.28,29.23,29.28,74500.0,26.6193,26.6466,26.6011,26.6466,74500.0
2013-08-13 11:20:00,29.27,29.34,29.27,29.33,322100.0,26.6375,26.7012,26.6375,26.6921,322100.0
2013-08-13 11:25:00,29.34,29.39,29.34,29.38,68700.0,26.7012,26.7467,26.7012,26.7376,68700.0
2013-08-13 11:30:00,29.38,29.45,29.38,29.44,58100.0,26.7376,26.8013,26.7376,26.7922,58100.0
2013-08-13 11:35:00,29.44,29.46,29.38,29.38,40800.0,26.7922,26.8104,26.7376,26.7376,40800.0
2013-08-13 11:40:00,29.38,29.4,29.34,29.35,105900.0,26.7376,26.7558,26.7012,26.7103,105900.0
2013-08-13 11:45:00,29.36,29.39,29.35,29.39,30600.0,26.7194,26.7467,26.7103,26.7467,30600.0
2013-08-13 11:50:00,29.39,29.39,29.36,29.38,15200.0,26.7467,26.7467,26.7194,26.7376,15200.0
2013-08-13 11:55:00,29.38,29.38,29.35,29.36,21700.0,26.7376,26.7376,26.7103,26.7194,21700.0
2013-08-13 12:00:00,29.35,29.36,29.31,29.32,53100.0,26.7103,26.7194,26.6739,26.683,53100.0
2013-08-13 12:05:00,29.3,29.31,29.28,29.31,13700.0,26.6648,26.6739,26.6466,26.6739,13700.0
2013-08-13 12:10:00,29.32,29.35,29.31,29.33,94500.0,26.683,26.7103,26.6739,26.6921,94500.0
2013-08-13 12:15:00,29.33,29.36,29.3,29.36,25300.0,26.6921,26.7194,26.6648,26.7194,25300.0
2013-08-13 12:20:00,29.36,29.38,29.35,29.35,47600.0,26.7194,26.7376,26.7103,26.7103,47600.0
2013-08-13 12:25:00,29.35,29.4,29.34,29.38,90400.0,26.7103,26.7558,26.7012,26.7376,90400.0
2013-08-13 12:30:00,29.39,29.42,29.39,29.4,13500.0,26.7467,26.774,26.7467,26.7558,13500.0
2013-08-13 12:35:00,29.4,29.42,29.39,29.41,18400.0,26.7558,26.774,26.7467,26.7649,18400.0
2013-08-13 12:40:00,29.41,29.42,29.39,29.4,20200.0,26.7649,26.774,26.7467,26.7558,20200.0
2013-08-13 12:45:00,29.4,29.42,29.4,29.4,75200.0,26.7558,26.774,26.7558,26.7558,75200.0
2013-08-13 12:50:00,29.41,29.41,29.38,29.39,53800.0,26.7649,26.7649,26.7376,26.7467,53800.0
2013-08-13 12:55:00,29.39,29.39,29.34,29.34,115700.0,26.7467,26.7467,26.7012,26.7012,115700.0
2013-08-13 13:00:00,29.34,29.36,29.34,29.34,26700.0,26.7012,26.7194,26.7012,26.7012,26700.0
2013-08-13 13:05:00,29.34,29.36,29.33,29.36,22100.0,26.7012,26.7194,26.6921,26.7194,22100.0
2013-08-13 13:10:00,29.36,29.39,29.36,29.39,36900.0,26.7194,26.7467,26.7194,26.7467,36900.0
2013-08-13 13:15:00,29.39,29.41,29.37,29.39,34000.0,26.7467,26.7649,26.7285,26.7467,34000.0
2013-08-13 13:20:00,29.39,29.43,29.39,29.43,33900.0,26.7467,26.7831,26.7467,26.7831,33900.0
2013-08-13 13:25:00,29.44,29.51,29.43,29.48,409800.0,26.7922,26.8559,26.7831,26.8286,409800.0
2013-08-13 13:30:00,29.49,29.49,29.47,29.47,31500.0,26.8377,26.8377,26.8195,26.8195,31500.0
2013-08-13 13:35:00,29.47,29.48,29.42,29.42,21200.0,26.8195,26.8286,26.774,26.774,21200.0
2013-08-13 13:40:00,29.42,29.45,29.42,29.44,26400.0,26.774,26.8013,26.774,26.7922,26400.0
2013-08-13 13:45:00,29.45,29.48,29.45,29.47,17400.0,26.8013,26.8286,26.8013,26.8195,17400.0
2013-08-13 13:50:00,29.48,29.48,29.45,29.45,6700.0,26.8286,26.8286,26.8013,26.8013,6700.0
2013-08-13 13:55:00,29.45,29.47,29.44,29.46,11100.0,26.8013,26.8195,26.7922,26.8104,11100.0
2013-08-13 14:00:00,29.46,29.47,29.46,29.46,7100.0,26.8104,26.8195,26.8104,26.8104,7100.0
2013-08-13 14:05:00,29.46,29.47,29.45,29.47,17200.0,26.8104,26.8195,26.8013,26.8195,17200.0
2013-08-13 14:10:00,29.46,29.46,29.45,29.46,7600.0,26.8104,26.8104,26.8013,26.8104,7600.0
2013-08-13 14:15:00,29.45,29.45,29.43,29.43,14700.0,26.8013,26.8013,26.7831,26.7831,14700.0
2013-08-13 14:20:00,29.44,29.47,29.44,29.47,20200.0,26.7922,26.8195,26.7922,26.8195,20200.0
2013-08-13 14:25:00,29.47,29.47,29.45,29.47,20000.0,26.8195,26.8195,26.8013,26.8195,20000.0
2013-08-13 14:30:00,29.47,29.47,29.41,29.41,36500.0,26.8195,26.8195,26.7649,26.7649,36500.0
2013-08-13 14:35:00,29.41,29.41,29.38,29.38,113000.0,26.7649,26.7649,26.7376,26.7376,113000.0
2013-08-13 14:40:00,29.38,29.41,29.38,29.41,28000.0,26.7376,26.7649,26.7376,26.7649,28000.0
2013-08-13 14:45:00,29.41,29.41,29.38,29.38,32900.0,26.7649,26.7649,26.7376,26.7376,32900.0
2013-08-13 14:50:00,29.38,29.41,29.37,29.41,23500.0,26.7376,26.7649,26.7285,26.7649,23500.0
2013-08-13 14:55:00,29.41,29.42,29.4,29.41,38500.0,26.7649,26.774,26.7558,26.7649,38500.0
2013-08-13 15:00:00,29.42,29.42,29.4,29.4,21500.0,26.774,26.774,26.7558,26.7558,21500.0
2013-08-13 15:05:00,29.4,29.42,29.4,29.41,30000.0,26.7558,26.774,26.7558,26.7649,30000.0
2013-08-13 15:10:00,29.4,29.41,29.4,29.4,24000.0,26.7558,26.7649,26.7558,26.7558,24000.0
2013-08-13 15:15:00,29.4,29.4,29.39,29.39,35400.0,26.7558,26.7558,26.7467,26.7467,35400.0
2013-08-13 15:20:00,29.4,29.44,29.4,29.42,63000.0,26.7558,26.7922,26.7558,26.774,63000.0
2013-08-13 15:25:00,29.42,29.44,29.42,29.43,13700.0,26.774,26.7922,26.774,26.7831,13700.0
2013-08-13 15:30:00,29.43,29.44,29.42,29.43,58300.0,26.7831,26.7922,26.774,26.7831,58300.0
2013-08-13 15:35:00,29.44,29.44,29.41,29.42,43000.0,26.7922,26.7922,26.7649,26.774,43000.0
2013-08-13 15:40:00,29.42,29.44,29.42,29.42,82500.0,26.774,26.7922,26.774,26.774,82500.0
2013-08-13 15:45:00,29.42,29.42,29.41,29.41,60900.0,26.774,26.774,26.7649,26.7649,60900.0
2013-08-13 15:50:00,29.41,29.42,29.41,29.41,87900.0,26.7649,26.774,26.7649,26.7649,87900.0
2013-08-13 15:55:00,29.42,29.43,29.4,29.43,368400.0,26.774,26.7831,26.7558,26.7831,368400.0
2013-08-14 09:30:00,29.39,29.39,29.24,29.24,152200.0,26.7467,26.7467,26.6102,26.6102,152200.0
2013-08-14 09:35:00,29.25,29.25,29.1,29.14,320300.0,26.6193,26.6193,26.4828,26.5192,320300.0
2013-08-14 09:40:00,29.14,29.15,29.05,29.14,162900.0,26.5192,26.5283,26.4373,26.5192,162900.0
2013-08-14 09:45:00,29.14,29.18,29.07,29.15,117200.0,26.5192,26.5556,26.4555,26.5283,117200.0
2013-08-14 09:50:00,29.15,29.21,29.14,29.2,318800.0,26.5283,26.5829,26.5192,26.5738,318800.0
2013-08-14 09:55:00,29.19,29.21,29.17,29.2,40500.0,26.5647,26.5829,26.5465,26.5738,40500.0
2013-08-14 10:00:00,29.21,29.22,29.18,29.19,47000.0,26.5829,26.592,26.5556,26.5647,47000.0
2013-08-14 10:05:00,29.18,29.19,29.11,29.12,92100.0,26.5556,26.5647,26.4919,26.501,92100.0
2013-08-14 10:10:00,29.12,29.12,29.05,29.07,43100.0,26.501,26.501,26.4373,26.4555,43100.0
2013-08-14 10:15:00,29.06,29.09,29.05,29.08,52200.0,26.4464,26.4737,26.4373,26.4646,52200.0
2013-08-14 10:20:00,29.08,29.11,29.06,29.11,39900.0,26.4646,26.4919,26.4464,26.4919,39900.0
2013-08-14 10:25:00,29.11,29.11,29.08,29.08,16800.0,26.4919,26.4919,26.4646,26.4646,16800.0
2013-08-14 10:30:00,29.08,29.12,29.08,29.1,56800.0,26.4646,26.501,26.4646,26.4828,56800.0
2013-08-14 10:35:00,29.09,29.1,29.06,29.06,77500.0,26.4737,26.4828,26.4464,26.4464,77500.0
2013-08-14 10:40:00,29.06,29.06,29.0,29.04,170800.0,26.4464,26.4464,26.3918,26.4282,170800.0
2013-08-14 10:45:00,29.04,29.04,28.97,29.0,61400.0,26.4282,26.4282,26.3645,26.3918,61400.0
2013-08-14 10:50:00,29.01,29.02,28.98,29.01,31900.0,26.4009,26.41,26.3736,26.4009,31900.0
2013-08-14 10:55:00,29.0,29.02,28.98,29.0,121800.0,26.3918,26.41,26.3736,26.3918,121800.0
2013-08-14 11:00:00,29.01,29.03,28.98,29.0,112400.0,26.4009,26.4191,26.3736,26.3918,112400.0
2013-08-14 11:05:00,28.99,29.0,28.98,29.0,56500.0,26.3827,26.3918,26.3736,26.3918,56500.0
2013-08-14 11:10:00,29.0,29.0,28.94,28.96,63300.0,26.3918,26.3918,26.3372,26.3554,63300.0
2013-08-14 11:15:00,28.95,29.0,28.93,29.0,66000.0,26.3463,26.3918,26.3281,26.3918,66000.0
2013-08-14 11:20:00,28.99,28.99,28.95,28.95,53000.0,26.3827,26.3827,26.3463,26.3463,53000.0
2013-08-14 11:25:00,28.96,28.98,28.94,28.97,82100.0,26.3554,26.3736,26.3372,26.3645,82100.0
2013-08-14 11:30:00,28.97,29.0,28.96,28.98,22600.0,26.3645,26.3918,26.3554,26.3736,22600.0
2013-08-14 11:35:00,28.99,29.0,28.98,28.99,68100.0,26.3827,26.3918,26.3736,26.3827,68100.0
2013-08-14 11:40:00,29.0,29.03,28.99,29.01,56300.0,26.3918,26.4191,26.3827,26.4009,56300.0
2013-08-14 11:45:00,29.0,29.0,28.96,28.97,62100.0,26.3918,26.3918,26.3554,26.3645,62100.0
2013-08-14 11:50:00,28.97,29.01,28.96,29.0,20100.0,26.3645,26.4009,26.3554,26.3918,20100.0
2013-08-14 11:55:00,29.0,29.03,28.95,29.01,55700.0,26.3918,26.4191,26.3463,26.4009,55700.0
2013-08-14 12:00:00,29.01,29.01,28.98,29.0,39300.0,26.4009,26.4009,26.3736,26.3918,39300.0
2013-08-14 12:05:00,28.99,29.01,28.97,28.97,17000.0,26.3827,26.4009,26.3645,26.3645,17000.0
2013-08-14 12:10:00,28.97,28.99,28.96,28.99,27000.0,26.3645,26.3827,26.3554,26.3827,27000.0
2013-08-14 12:15:00,28.99,29.02,28.99,29.01,47700.0,26.3827,26.41,26.3827,26.4009,47700.0
2013-08-14 12:20:00,29.01,29.01,28.97,28.98,31900.0,26.4009,26.4009,26.3645,26.3736,31900.0
2013-08-14 12:25:00,28.99,29.02,28.99,29.01,34800.0,26.3827,26.41,26.3827,26.4009,34800.0
2013-08-14 12:30:00,29.02,29.03,28.99,28.99,17600.0,26.41,26.4191,26.3827,26.3827,17600.0
2013-08-14 12:35:00,28.99,29.0,28.97,28.97,13800.0,26.3827,26.3918,26.3645,26.3645,13800.0
2013-08-14 12:40:00,28.97,29.0,28.97,29.0,21500.0,26.3645,26.3918,26.3645,26.3918,21500.0
2013-08-14 12:45:00,29.0,29.0,28.96,28.98,13300.0,26.3918,26.3918,26.3554,26.3736,13300.0
2013-08-14 12:50:00,28.98,28.99,28.97,28.97,18900.0,26.3736,26.3827,26.3645,26.3645,18900.0
2013-08-14 12:55:00,28.96,28.99,28.96,28.97,17600.0,26.3554,26.3827,26.3554,26.3645,17600.0
2013-08-14 13:00:00,28.97,28.99,28.97,28.99,5700.0,26.3645,26.3827,26.3645,26.3827,5700.0
2013-08-14 13:05:00,28.99,29.0,28.98,29.0,9600.0,26.3827,26.3918,26.3736,26.3918,9600.0
2013-08-14 13:10:00,29.0,29.02,28.99,29.0,103100.0,26.3918,26.41,26.3827,26.3918,103100.0
2013-08-14 13:15:00,29.0,29.01,28.96,28.98,80000.0,26.3918,26.4009,26.3554,26.3736,80000.0
2013-08-14 13:20:00,28.99,28.99,28.95,28.96,30300.0,26.3827,26.3827,26.3463,26.3554,30300.0
2013-08-14 13:25:00,28.96,28.97,28.94,28.95,30200.0,26.3554,26.3645,26.3372,26.3463,30200.0
2013-08-14 13:30:00,28.94,28.95,28.88,28.91,74300.0,26.3372,26.3463,26.2826,26.3099,74300.0
2013-08-14 13:35:00,28.91,28.95,28.9,28.92,28200.0,26.3099,26.3463,26.3008,26.319,28200.0
2013-08-14 13:40:00,28.92,28.93,28.91,28.92,21500.0,26.319,26.3281,26.3099,26.319,21500.0
2013-08-14 13:45:00,28.91,28.92,28.89,28.92,47600.0,26.3099,26.319,26.2917,26.319,47600.0
2013-08-14 13:50:00,28.92,28.94,28.91,28.93,11500.0,26.319,26.3372,26.3099,26.3281,11500.0
2013-08-14 13:55:00,28.94,28.94,28.9,28.92,36300.0,26.3372,26.3372,26.3008,26.319,36300.0
2013-08-14 14:00:00,28.92,28.95,28.92,28.94,21500.0,26.319,26.3463,26.319,26.3372,21500.0
2013-08-14 14:05:00,28.93,28.94,28.91,28.94,82000.0,26.3281,26.3372,26.3099,26.3372,82000.0
2013-08-14 14:10:00,28.93,28.93,28.86,28.88,298300.0,26.3281,26.3281,26.2643,26.2826,298300.0
2013-08-14 14:15:00,28.89,28.91,28.88,28.91,59300.0,26.2917,26.3099,26.2826,26.3099,59300.0
2013-08-14 14:20:00,28.9,28.9,28.87,28.89,48900.0,26.3008,26.3008,26.2735,26.2917,48900.0
2013-08-14 14:25:00,28.9,28.91,28.87,28.87,42200.0,26.3008,26.3099,26.2735,26.2735,42200.0
2013-08-14 14:30:00,28.87,28.89,28.87,28.87,44100.0,26.2735,26.2917,26.2735,26.2735,44100.0
2013-08-14 14:35:00,28.86,28.87,28.83,28.86,71200.0,26.2643,26.2735,26.237,26.2643,71200.0
2013-08-14 14:40:00,28.86,28.87,28.84,28.85,69600.0,26.2643,26.2735,26.2461,26.2552,69600.0
2013-08-14 14:45:00,28.84,28.9,28.84,28.87,108500.0,26.2461,26.3008,26.2461,26.2735,108500.0
2013-08-14 14:50:00,28.87,28.9,28.86,28.87,42100.0,26.2735,26.3008,26.2643,26.2735,42100.0
2013-08-14 14:55:00,28.87,28.93,28.87,28.91,68600.0,26.2735,26.3281,26.2735,26.3099,68600.0
2013-08-14 15:00:00,28.91,28.92,28.87,28.88,41000.0,26.3099,26.319,26.2735,26.2826,41000.0
2013-08-14 15:05:00,28.88,28.89,28.87,28.89,28700.0,26.2826,26.2917,26.2735,26.2917,28700.0
2013-08-14 15:10:00,28.89,28.92,28.89,28.91,75800.0,26.2917,26.319,26.2917,26.3099,75800.0
2013-08-14 15:15:00,28.91,28.96,28.9,28.94,148800.0,26.3099,26.3554,26.3008,26.3372,148800.0
2013-08-14 15:20:00,28.94,28.95,28.91,28.92,38600.0,26.3372,26.3463,26.3099,26.319,38600.0
2013-08-14 15:25:00,28.92,28.94,28.92,28.92,56200.0,26.319,26.3372,26.319,26.319,56200.0
2013-08-14 15:30:00,28.92,28.93,28.89,28.9,140200.0,26.319,26.3281,26.2917,26.3008,140200.0
2013-08-14 15:35:00,28.9,28.93,28.89,28.92,132300.0,26.3008,26.3281,26.2917,26.319,132300.0
2013-08-14 15:40:00,28.92,28.93,28.91,28.92,82800.0,26.319,26.3281,26.3099,26.319,82800.0
2013-08-14 15:45:00,28.92,28.94,28.9,28.93,194000.0,26.319,26.3372,26.3008,26.3281,194000.0
2013-08-14 15:50:00,28.93,28.94,28.92,28.93,137300.0,26.3281,26.3372,26.319,26.3281,137300.0
2013-08-14 15:55:00,28.94,28.94,28.91,28.92,415600.0,26.3372,26.3372,26.3099,26.319,415600.0
2013-08-15 09:30:00,28.42,28.47,28.25,28.26,365000.0,25.8639,25.9094,25.7092,25.7183,365000.0
2013-08-15 09:35:00,28.28,28.32,28.23,28.25,199500.0,25.7365,25.7729,25.691,25.7092,199500.0
2013-08-15 09:40:00,28.25,28.31,28.2,28.31,229700.0,25.7092,25.7638,25.6637,25.7638,229700.0
2013-08-15 09:45:00,28.32,28.36,28.25,28.25,175700.0,25.7729,25.8093,25.7092,25.7092,175700.0
2013-08-15 09:50:00,28.25,28.28,28.17,28.2,314100.0,25.7092,25.7365,25.6364,25.6637,314100.0
2013-08-15 09:55:00,28.2,28.25,28.16,28.25,143500.0,25.6637,25.7092,25.6273,25.7092,143500.0
2013-08-15 10:00:00,28.25,28.3,28.2,28.29,550800.0,25.7092,25.7547,25.6637,25.7456,550800.0
2013-08-15 10:05:00,28.29,28.34,28.21,28.21,277900.0,25.7456,25.7911,25.6728,25.6728,277900.0
2013-08-15 10:10:00,28.21,28.28,28.2,28.28,353300.0,25.6728,25.7365,25.6637,25.7365,353300.0
2013-08-15 10:15:00,28.28,28.38,28.26,28.36,166400.0,25.7365,25.8275,25.7183,25.8093,166400.0
2013-08-15 10:20:00,28.36,28.52,28.36,28.52,225600.0,25.8093,25.9549,25.8093,25.9549,225600.0
2013-08-15 10:25:00,28.52,28.57,28.5,28.53,240300.0,25.9549,26.0004,25.9367,25.964,240300.0
2013-08-15 10:30:00,28.53,28.55,28.47,28.51,245300.0,25.964,25.9822,25.9094,25.9458,245300.0
2013-08-15 10:35:00,28.51,28.61,28.49,28.57,262300.0,25.9458,26.0368,25.9276,26.0004,262300.0
2013-08-15 10:40:00,28.58,28.59,28.53,28.55,190800.0,26.0095,26.0186,25.964,25.9822,190800.0
2013-08-15 10:45:00,28.55,28.57,28.53,28.56,198700.0,25.9822,26.0004,25.964,25.9913,198700.0
2013-08-15 10:50:00,28.56,28.58,28.48,28.5,237400.0,25.9913,26.0095,25.9185,25.9367,237400.0
2013-08-15 10:55:00,28.5,28.57,28.47,28.56,268200.0,25.9367,26.0004,25.9094,25.9913,268200.0
2013-08-15 11:00:00,28.57,28.59,28.56,28.56,430300.0,26.0004,26.0186,25.9913,25.9913,430300.0
2013-08-15 11:05:00,28.56,28.59,28.52,28.59,356700.0,25.9913,26.0186,25.9549,26.0186,356700.0
2013-08-15 11:10:00,28.59,28.74,28.59,28.67,306700.0,26.0186,26.1551,26.0186,26.0914,306700.0
2013-08-15 11:15:00,28.67,28.69,28.61,28.63,453700.0,26.0914,26.1096,26.0368,26.055,453700.0
2013-08-15 11:20:00,28.63,28.67,28.6,28.66,189100.0,26.055,26.0914,26.0277,26.0823,189100.0
2013-08-15 11:25:00,28.66,28.69,28.64,28.64,139000.0,26.0823,26.1096,26.0641,26.0641,139000.0
2013-08-15 11:30:00,28.65,28.73,28.65,28.71,102200.0,26.0732,26.146,26.0732,26.1278,102200.0
2013-08-15 11:35:00,28.72,28.8,28.72,28.79,200000.0,26.1369,26.2097,26.1369,26.2006,200000.0
2013-08-15 11:40:00,28.79,28.8,28.75,28.78,175600.0,26.2006,26.2097,26.1642,26.1915,175600.0
2013-08-15 11:45:00,28.79,28.82,28.78,28.82,126500.0,26.2006,26.2279,26.1915,26.2279,126500.0
2013-08-15 11:50:00,28.83,28.85,28.78,28.79,86100.0,26.237,26.2552,26.1915,26.2006,86100.0
2013-08-15 11:55:00,28.79,28.79,28.74,28.75,117500.0,26.2006,26.2006,26.1551,26.1642,117500.0
2013-08-15 12:00:00,28.76,28.76,28.67,28.67,39900.0,26.1733,26.1733,26.0914,26.0914,39900.0
2013-08-15 12:05:00,28.67,28.71,28.66,28.71,64500.0,26.0914,26.1278,26.0823,26.1278,64500.0
2013-08-15 12:10:00,28.71,28.72,28.7,28.72,20000.0,26.1278,26.1369,26.1187,26.1369,20000.0
2013-08-15 12:15:00,28.73,28.77,28.71,28.77,34800.0,26.146,26.1824,26.1278,26.1824,34800.0
2013-08-15 12:20:00,28.78,28.85,28.78,28.81,60100.0,26.1915,26.2552,26.1915,26.2188,60100.0
2013-08-15 12:25:00,28.81,28.82,28.77,28.78,38800.0,26.2188,26.2279,26.1824,26.1915,38800.0
2013-08-15 12:30:00,28.78,28.81,28.78,28.8,97000.0,26.1915,26.2188,26.1915,26.2097,97000.0
2013-08-15 12:35:00,28.8,28.81,28.78,28.81,33200.0,26.2097,26.2188,26.1915,26.2188,33200.0
2013-08-15 12:40:00,28.81,28.85,28.8,28.85,19100.0,26.2188,26.2552,26.2097,26.2552,19100.0
2013-08-15 12:45:00,28.85,28.85,28.81,28.84,57800.0,26.2552,26.2552,26.2188,26.2461,57800.0
2013-08-15 12:50:00,28.85,28.89,28.85,28.87,42300.0,26.2552,26.2917,26.2552,26.2735,42300.0
2013-08-15 12:55:00,28.86,28.87,28.84,28.84,32300.0,26.2643,26.2735,26.2461,26.2461,32300.0
2013-08-15 13:00:00,28.85,28.93,28.85,28.91,179000.0,26.2552,26.3281,26.2552,26.3099,179000.0
2013-08-15 13:05:00,28.91,28.91,28.84,28.84,56900.0,26.3099,26.3099,26.2461,26.2461,56900.0
2013-08-15 13:10:00,28.83,28.83,28.7,28.74,91900.0,26.237,26.237,26.1187,26.1551,91900.0
2013-08-15 13:15:00,28.74,28.74,28.68,28.74,65100.0,26.1551,26.1551,26.1005,26.1551,65100.0
2013-08-15 13:20:00,28.74,28.77,28.72,28.72,42200.0,26.1551,26.1824,26.1369,26.1369,42200.0
2013-08-15 13:25:00,28.72,28.8,28.7,28.76,119100.0,26.1369,26.2097,26.1187,26.1733,119100.0
2013-08-15 13:30:00,28.76,28.79,28.76,28.76,41200.0,26.1733,26.2006,26.1733,26.1733,41200.0
2013-08-15 13:35:00,28.77,28.81,28.76,28.8,51300.0,26.1824,26.2188,26.1733,26.2097,51300.0
2013-08-15 13:40:00,28.8,28.8,28.77,28.8,113100.0,26.2097,26.2097,26.1824,26.2097,113100.0
2013-08-15 13:45:00,28.8,28.81,28.78,28.79,37900.0,26.2097,26.2188,26.1915,26.2006,37900.0
2013-08-15 13:50:00,28.79,28.81,28.78,28.8,37300.0,26.2006,26.2188,26.1915,26.2097,37300.0
2013-08-15 13:55:00,28.8,28.83,28.8,28.83,27400.0,26.2097,26.237,26.2097,26.237,27400.0
2013-08-15 14:00:00,28.84,28.85,28.81,28.83,42400.0,26.2461,26.2552,26.2188,26.237,42400.0
2013-08-15 14:05:00,28.83,28.84,28.76,28.78,54900.0,26.237,26.2461,26.1733,26.1915,54900.0
2013-08-15 14:10:00,28.78,28.78,28.72,28.74,124100.0,26.1915,26.1915,26.1369,26.1551,124100.0
2013-08-15 14:15:00,28.74,28.8,28.74,28.8,67000.0,26.1551,26.2097,26.1551,26.2097,67000.0
2013-08-15 14:20:00,28.8,28.82,28.78,28.8,41400.0,26.2097,26.2279,26.1915,26.2097,41400.0
2013-08-15 14:25:00,28.81,28.9,28.81,28.88,45600.0,26.2188,26.3008,26.2188,26.2826,45600.0
2013-08-15 14:30:00,28.88,28.98,28.88,28.97,90200.0,26.2826,26.3736,26.2826,26.3645,90200.0
2013-08-15 14:35:00,28.98,29.01,28.96,28.98,94400.0,26.3736,26.4009,26.3554,26.3736,94400.0
2013-08-15 14:40:00,28.98,29.0,28.97,29.0,29300.0,26.3736,26.3918,26.3645,26.3918,29300.0
2013-08-15 14:45:00,29.01,29.06,29.0,29.02,132800.0,26.4009,26.4464,26.3918,26.41,132800.0
2013-08-15 14:50:00,29.01,29.06,28.98,29.05,178600.0,26.4009,26.4464,26.3736,26.4373,178600.0
2013-08-15 14:55:00,29.06,29.08,29.04,29.06,54000.0,26.4464,26.4646,26.4282,26.4464,54000.0
2013-08-15 15:00:00,29.06,29.06,29.0,29.01,76900.0,26.4464,26.4464,26.3918,26.4009,76900.0
2013-08-15 15:05:00,29.01,29.03,28.98,28.98,76500.0,26.4009,26.4191,26.3736,26.3736,76500.0
2013-08-15 15:10:00,28.99,29.01,28.95,28.97,105000.0,26.3827,26.4009,26.3463,26.3645,105000.0
2013-08-15 15:15:00,28.97,28.99,28.95,28.96,97100.0,26.3645,26.3827,26.3463,26.3554,97100.0
2013-08-15 15:20:00,28.96,28.99,28.95,28.98,149800.0,26.3554,26.3827,26.3463,26.3736,149800.0
2013-08-15 15:25:00,28.98,29.0,28.95,28.96,147300.0,26.3736,26.3918,26.3463,26.3554,147300.0
2013-08-15 15:30:00,28.96,28.99,28.95,28.95,268500.0,26.3554,26.3827,26.3463,26.3463,268500.0
2013-08-15 15:35:00,28.96,28.97,28.94,28.96,91400.0,26.3554,26.3645,26.3372,26.3554,91400.0
2013-08-15 15:40:00,28.95,28.97,28.93,28.97,94500.0,26.3463,26.3645,26.3281,26.3645,94500.0
2013-08-15 15:45:00,28.96,29.01,28.96,29.01,133300.0,26.3554,26.4009,26.3554,26.4009,133300.0
2013-08-15 15:50:00,29.0,29.01,28.93,28.94,368200.0,26.3918,26.4009,26.3281,26.3372,368200.0
2013-08-15 15:55:00,28.94,28.96,28.94,28.96,318100.0,26.3372,26.3554,26.3372,26.3554,318100.0
2013-08-16 09:30:00,28.92,29.04,28.92,29.02,104200.0,26.319,26.4282,26.319,26.41,104200.0
2013-08-16 09:35:00,29.03,29.21,29.02,29.2,134200.0,26.4191,26.5829,26.41,26.5738,134200.0
2013-08-16 09:40:00,29.2,29.21,29.11,29.18,145800.0,26.5738,26.5829,26.4919,26.5556,145800.0
2013-08-16 09:45:00,29.18,29.26,29.16,29.26,61000.0,26.5556,26.6284,26.5374,26.6284,61000.0
2013-08-16 09:50:00,29.26,29.42,29.25,29.4,110300.0,26.6284,26.774,26.6193,26.7558,110300.0
2013-08-16 09:55:00,29.39,29.39,29.26,29.37,103100.0,26.7467,26.7467,26.6284,26.7285,103100.0
2013-08-16 10:00:00,29.36,29.4,29.28,29.37,134900.0,26.7194,26.7558,26.6466,26.7285,134900.0
2013-08-16 10:05:00,29.37,29.45,29.37,29.39,402700.0,26.7285,26.8013,26.7285,26.7467,402700.0
2013-08-16 10:10:00,29.38,29.39,29.32,29.32,170400.0,26.7376,26.7467,26.683,26.683,170400.0
2013-08-16 10:15:00,29.33,29.34,29.26,29.28,133400.0,26.6921,26.7012,26.6284,26.6466,133400.0
2013-08-16 10:20:00,29.27,29.29,29.26,29.27,65200.0,26.6375,26.6557,26.6284,26.6375,65200.0
2013-08-16 10:25:00,29.25,29.34,29.22,29.31,155500.0,26.6193,26.7012,26.592,26.6739,155500.0
2013-08-16 10:30:00,29.31,29.34,29.23,29.33,100900.0,26.6739,26.7012,26.6011,26.6921,100900.0
2013-08-16 10:35:00,29.34,29.37,29.33,29.36,39100.0,26.7012,26.7285,26.6921,26.7194,39100.0
2013-08-16 10:40:00,29.36,29.37,29.33,29.35,33400.0,26.7194,26.7285,26.6921,26.7103,33400.0
2013-08-16 10:45:00,29.36,29.45,29.34,29.44,83700.0,26.7194,26.8013,26.7012,26.7922,83700.0
2013-08-16 10:50:00,29.44,29.45,29.39,29.42,31600.0,26.7922,26.8013,26.7467,26.774,31600.0
2013-08-16 10:55:00,29.42,29.42,29.36,29.36,46400.0,26.774,26.774,26.7194,26.7194,46400.0
2013-08-16 11:00:00,29.36,29.4,29.35,29.4,56800.0,26.7194,26.7558,26.7103,26.7558,56800.0
2013-08-16 11:05:00,29.4,29.4,29.33,29.33,85000.0,26.7558,26.7558,26.6921,26.6921,85000.0
2013-08-16 11:10:00,29.33,29.36,29.31,29.36,99700.0,26.6921,26.7194,26.6739,26.7194,99700.0
2013-08-16 11:15:00,29.36,29.4,29.35,29.35,50400.0,26.7194,26.7558,26.7103,26.7103,50400.0
2013-08-16 11:20:00,29.35,29.38,29.32,29.33,36600.0,26.7103,26.7376,26.683,26.6921,36600.0
2013-08-16 11:25:00,29.32,29.37,29.3,29.35,74600.0,26.683,26.7285,26.6648,26.7103,74600.0
2013-08-16 11:30:00,29.34,29.35,29.29,29.31,52100.0,26.7012,26.7103,26.6557,26.6739,52100.0
2013-08-16 11:35:00,29.31,29.38,29.3,29.37,72300.0,26.6739,26.7376,26.6648,26.7285,72300.0
2013-08-16 11:40:00,29.36,29.38,29.36,29.37,41300.0,26.7194,26.7376,26.7194,26.7285,41300.0
2013-08-16 11:45:00,29.36,29.36,29.32,29.33,53400.0,26.7194,26.7194,26.683,26.6921,53400.0
2013-08-16 11:50:00,29.32,29.33,29.28,29.28,54200.0,26.683,26.6921,26.6466,26.6466,54200.0
2013-08-16 11:55:00,29.28,29.32,29.28,29.31,22700.0,26.6466,26.683,26.6466,26.6739,22700.0
2013-08-16 12:00:00,29.32,29.32,29.28,29.31,14000.0,26.683,26.683,26.6466,26.6739,14000.0
2013-08-16 12:05:00,29.3,29.3,29.27,29.27,17900.0,26.6648,26.6648,26.6375,26.6375,17900.0
2013-08-16 12:10:00,29.27,29.33,29.27,29.32,160500.0,26.6375,26.6921,26.6375,26.683,160500.0
2013-08-16 12:15:00,29.32,29.35,29.31,29.34,90800.0,26.683,26.7103,26.6739,26.7012,90800.0
2013-08-16 12:20:00,29.35,29.38,29.35,29.37,85900.0,26.7103,26.7376,26.7103,26.7285,85900.0
2013-08-16 12:25:00,29.37,29.38,29.33,29.34,108100.0,26.7285,26.7376,26.6921,26.7012,108100.0
2013-08-16 12:30:00,29.34,29.34,29.31,29.33,23000.0,26.7012,26.7012,26.6739,26.6921,23000.0
2013-08-16 12:35:00,29.32,29.33,29.29,29.29,10000.0,26.683,26.6921,26.6557,26.6557,10000.0
2013-08-16 12:40:00,29.29,29.3,29.25,29.26,23100.0,26.6557,26.6648,26.6193,26.6284,23100.0
2013-08-16 12:45:00,29.25,29.27,29.23,29.23,103000.0,26.6193,26.6375,26.6011,26.6011,103000.0
2013-08-16 12:50:00,29.23,29.23,29.19,29.23,64600.0,26.6011,26.6011,26.5647,26.6011,64600.0
2013-08-16 12:55:00,29.22,29.23,29.19,29.19,84700.0,26.592,26.6011,26.5647,26.5647,84700.0
2013-08-16 13:00:00,29.2,29.22,29.11,29.11,323800.0,26.5738,26.592,26.4919,26.4919,323800.0
2013-08-16 13:05:00,29.11,29.12,29.04,29.06,151600.0,26.4919,26.501,26.4282,26.4464,151600.0
2013-08-16 13:10:00,29.07,29.07,29.01,29.01,130100.0,26.4555,26.4555,26.4009,26.4009,130100.0
2013-08-16 13:15:00,29.01,29.01,28.98,28.98,61100.0,26.4009,26.4009,26.3736,26.3736,61100.0
2013-08-16 13:20:00,28.98,29.03,28.93,29.02,174600.0,26.3736,26.4191,26.3281,26.41,174600.0
2013-08-16 13:25:00,29.02,29.04,29.0,29.0,154500.0,26.41,26.4282,26.3918,26.3918,154500.0
2013-08-16 13:30:00,28.99,29.03,28.99,29.02,20600.0,26.3827,26.4191,26.3827,26.41,20600.0
2013-08-16 13:35:00,29.02,29.02,28.95,28.95,45400.0,26.41,26.41,26.3463,26.3463,45400.0
2013-08-16 13:40:00,28.95,28.95,28.92,28.95,53500.0,26.3463,26.3463,26.319,26.3463,53500.0
2013-08-16 13:45:00,28.95,29.02,28.94,29.02,39200.0,26.3463,26.41,26.3372,26.41,39200.0
2013-08-16 13:50:00,29.01,29.02,28.99,29.01,27000.0,26.4009,26.41,26.3827,26.4009,27000.0
2013-08-16 13:55:00,29.0,29.01,28.99,28.99,31100.0,26.3918,26.4009,26.3827,26.3827,31100.0
2013-08-16 14:00:00,29.0,29.02,28.99,28.99,38200.0,26.3918,26.41,26.3827,26.3827,38200.0
2013-08-16 14:05:00,28.99,29.0,28.94,28.95,58600.0,26.3827,26.3918,26.3372,26.3463,58600.0
2013-08-16 14:10:00,28.95,28.98,28.94,28.96,35300.0,26.3463,26.3736,26.3372,26.3554,35300.0
2013-08-16 14:15:00,28.96,28.96,28.9,28.92,53600.0,26.3554,26.3554,26.3008,26.319,53600.0
2013-08-16 14:20:00,28.92,28.99,28.91,28.95,44600.0,26.319,26.3827,26.3099,26.3463,44600.0
2013-08-16 14:25:00,28.95,28.98,28.94,28.96,45300.0,26.3463,26.3736,26.3372,26.3554,45300.0
2013-08-16 14:30:00,28.96,28.97,28.9,28.9,30100.0,26.3554,26.3645,26.3008,26.3008,30100.0
2013-08-16 14:35:00,28.91,28.93,28.88,28.91,34900.0,26.3099,26.3281,26.2826,26.3099,34900.0
2013-08-16 14:40:00,28.91,28.95,28.91,28.94,20600.0,26.3099,26.3463,26.3099,26.3372,20600.0
2013-08-16 14:45:00,28.94,29.02,28.94,29.01,42900.0,26.3372,26.41,26.3372,26.4009,42900.0
2013-08-16 14:50:00,29.01,29.04,29.01,29.02,60900.0,26.4009,26.4282,26.4009,26.41,60900.0
2013-08-16 14:55:00,29.03,29.05,29.01,29.05,46400.0,26.4191,26.4373,26.4009,26.4373,46400.0
2013-08-16 15:00:00,29.05,29.05,29.01,29.02,36300.0,26.4373,26.4373,26.4009,26.41,36300.0
2013-08-16 15:05:00,29.03,29.05,29.03,29.04,19100.0,26.4191,26.4373,26.4191,26.4282,19100.0
2013-08-16 15:10:00,29.04,29.05,29.02,29.03,29900.0,26.4282,26.4373,26.41,26.4191,29900.0
2013-08-16 15:15:00,29.03,29.03,29.0,29.0,29600.0,26.4191,26.4191,26.3918,26.3918,29600.0
2013-08-16 15:20:00,29.0,29.04,29.0,29.04,50800.0,26.3918,26.4282,26.3918,26.4282,50800.0
2013-08-16 15:25:00,29.03,29.03,29.01,29.03,32300.0,26.4191,26.4191,26.4009,26.4191,32300.0
2013-08-16 15:30:00,29.03,29.05,29.02,29.05,49600.0,26.4191,26.4373,26.41,26.4373,49600.0
2013-08-16 15:35:00,29.05,29.09,29.05,29.08,48000.0,26.4373,26.4737,26.4373,26.4646,48000.0
2013-08-16 15:40:00,29.09,29.1,29.08,29.08,66100.0,26.4737,26.4828,26.4646,26.4646,66100.0
2013-08-16 15:45:00,29.08,29.08,29.04,29.05,116800.0,26.4646,26.4646,26.4282,26.4373,116800.0
2013-08-16 15:50:00,29.05,29.06,29.05,29.05,108700.0,26.4373,26.4464,26.4373,26.4373,108700.0
2013-08-16 15:55:00,29.05,29.06,28.99,28.99,349000.0,26.4373,26.4464,26.3827,26.3827,349000.0
2013-08-19 09:30:00,28.89,28.99,28.8,28.86,251300.0,26.2917,26.3827,26.2097,26.2643,251300.0
2013-08-19 09:35:00,28.84,28.89,28.84,28.87,41300.0,26.2461,26.2917,26.2461,26.2735,41300.0
2013-08-19 09:40:00,28.86,28.98,28.86,28.94,59700.0,26.2643,26.3736,26.2643,26.3372,59700.0
2013-08-19 09:45:00,28.94,28.95,28.88,28.88,45200.0,26.3372,26.3463,26.2826,26.2826,45200.0
2013-08-19 09:50:00,28.88,28.9,28.79,28.88,99400.0,26.2826,26.3008,26.2006,26.2826,99400.0
2013-08-19 09:55:00,28.89,28.98,28.87,28.97,130100.0,26.2917,26.3736,26.2735,26.3645,130100.0
2013-08-19 10:00:00,28.97,29.02,28.94,28.95,66100.0,26.3645,26.41,26.3372,26.3463,66100.0
2013-08-19 10:05:00,28.96,29.0,28.86,28.86,106900.0,26.3554,26.3918,26.2643,26.2643,106900.0
2013-08-19 10:10:00,28.86,28.89,28.84,28.86,35400.0,26.2643,26.2917,26.2461,26.2643,35400.0
2013-08-19 10:15:00,28.86,28.89,28.84,28.85,101600.0,26.2643,26.2917,26.2461,26.2552,101600.0
2013-08-19 10:20:00,28.84,28.9,28.83,28.85,78100.0,26.2461,26.3008,26.237,26.2552,78100.0
2013-08-19 10:25:00,28.85,28.85,28.81,28.82,35900.0,26.2552,26.2552,26.2188,26.2279,35900.0
2013-08-19 10:30:00,28.82,28.85,28.82,28.85,31400.0,26.2279,26.2552,26.2279,26.2552,31400.0
2013-08-19 10:35:00,28.84,28.9,28.83,28.86,34200.0,26.2461,26.3008,26.237,26.2643,34200.0
2013-08-19 10:40:00,28.87,28.88,28.82,28.85,31600.0,26.2735,26.2826,26.2279,26.2552,31600.0
2013-08-19 10:45:00,28.86,28.89,28.84,28.88,39200.0,26.2643,26.2917,26.2461,26.2826,39200.0
2013-08-19 10:50:00,28.87,28.9,28.85,28.9,36600.0,26.2735,26.3008,26.2552,26.3008,36600.0
2013-08-19 10:55:00,28.91,28.91,28.82,28.84,32200.0,26.3099,26.3099,26.2279,26.2461,32200.0
2013-08-19 11:00:00,28.84,28.85,28.82,28.83,14200.0,26.2461,26.2552,26.2279,26.237,14200.0
2013-08-19 11:05:00,28.82,28.88,28.81,28.88,42900.0,26.2279,26.2826,26.2188,26.2826,42900.0
2013-08-19 11:10:00,28.88,28.91,28.87,28.91,37100.0,26.2826,26.3099,26.2735,26.3099,37100.0
2013-08-19 11:15:00,28.91,28.92,28.88,28.88,40700.0,26.3099,26.319,26.2826,26.2826,40700.0
2013-08-19 11:20:00,28.88,28.89,28.84,28.84,26700.0,26.2826,26.2917,26.2461,26.2461,26700.0
2013-08-19 11:25:00,28.84,28.86,28.83,28.84,28200.0,26.2461,26.2643,26.237,26.2461,28200.0
2013-08-19 11:30:00,28.83,28.83,28.78,28.79,100600.0,26.237,26.237,26.1915,26.2006,100600.0
2013-08-19 11:35:00,28.79,28.82,28.79,28.8,32400.0,26.2006,26.2279,26.2006,26.2097,32400.0
2013-08-19 11:40:00,28.79,28.82,28.79,28.81,25500.0,26.2006,26.2279,26.2006,26.2188,25500.0
2013-08-19 11:45:00,28.81,28.82,28.75,28.76,52300.0,26.2188,26.2279,26.1642,26.1733,52300.0
2013-08-19 11:50:00,28.76,28.77,28.74,28.75,39800.0,26.1733,26.1824,26.1551,26.1642,39800.0
2013-08-19 11:55:00,28.75,28.78,28.75,28.77,65600.0,26.1642,26.1915,26.1642,26.1824,65600.0
2013-08-19 12:00:00,28.76,28.77,28.74,28.77,44000.0,26.1733,26.1824,26.1551,26.1824,44000.0
2013-08-19 12:05:00,28.77,28.78,28.74,28.75,46600.0,26.1824,26.1915,26.1551,26.1642,46600.0
2013-08-19 12:10:00,28.75,28.78,28.74,28.78,40900.0,26.1642,26.1915,26.1551,26.1915,40900.0
2013-08-19 12:15:00,28.79,28.8,28.78,28.8,12700.0,26.2006,26.2097,26.1915,26.2097,12700.0
2013-08-19 12:20:00,28.79,28.79,28.77,28.78,22000.0,26.2006,26.2006,26.1824,26.1915,22000.0
2013-08-19 12:25:00,28.78,28.79,28.74,28.75,77500.0,26.1915,26.2006,26.1551,26.1642,77500.0
2013-08-19 12:30:00,28.74,28.75,28.73,28.74,33900.0,26.1551,26.1642,26.146,26.1551,33900.0
2013-08-19 12:35:00,28.73,28.74,28.69,28.7,1371800.0,26.146,26.1551,26.1096,26.1187,1371800.0
2013-08-19 12:40:00,28.7,28.72,28.68,28.72,53200.0,26.1187,26.1369,26.1005,26.1369,53200.0
2013-08-19 12:45:00,28.72,28.73,28.66,28.67,107300.0,26.1369,26.146,26.0823,26.0914,107300.0
2013-08-19 12:50:00,28.66,28.67,28.66,28.67,7400.0,26.0823,26.0914,26.0823,26.0914,7400.0
2013-08-19 12:55:00,28.67,28.67,28.66,28.66,10600.0,26.0914,26.0914,26.0823,26.0823,10600.0
2013-08-19 13:00:00,28.66,28.67,28.59,28.59,47000.0,26.0823,26.0914,26.0186,26.0186,47000.0
2013-08-19 13:05:00,28.59,28.61,28.56,28.56,57000.0,26.0186,26.0368,25.9913,25.9913,57000.0
2013-08-19 13:10:00,28.56,28.56,28.54,28.54,63700.0,25.9913,25.9913,25.9731,25.9731,63700.0
2013-08-19 13:15:00,28.54,28.55,28.5,28.51,72500.0,25.9731,25.9822,25.9367,25.9458,72500.0
2013-08-19 13:20:00,28.5,28.51,28.46,28.46,105500.0,25.9367,25.9458,25.9003,25.9003,105500.0
2013-08-19 13:25:00,28.46,28.53,28.43,28.53,75100.0,25.9003,25.964,25.873,25.964,75100.0
2013-08-19 13:30:00,28.53,28.57,28.51,28.51,69100.0,25.964,26.0004,25.9458,25.9458,69100.0
2013-08-19 13:35:00,28.5,28.51,28.46,28.47,189200.0,25.9367,25.9458,25.9003,25.9094,189200.0
2013-08-19 13:40:00,28.46,28.49,28.46,28.49,104000.0,25.9003,25.9276,25.9003,25.9276,104000.0
2013-08-19 13:45:00,28.5,28.52,28.49,28.5,158000.0,25.9367,25.9549,25.9276,25.9367,158000.0
2013-08-19 13:50:00,28.5,28.54,28.49,28.54,17900.0,25.9367,25.9731,25.9276,25.9731,17900.0
2013-08-19 13:55:00,28.54,28.57,28.53,28.55,25700.0,25.9731,26.0004,25.964,25.9822,25700.0
2013-08-19 14:00:00,28.55,28.56,28.5,28.52,34100.0,25.9822,25.9913,25.9367,25.9549,34100.0
2013-08-19 14:05:00,28.51,28.55,28.51,28.55,29800.0,25.9458,25.9822,25.9458,25.9822,29800.0
2013-08-19 14:10:00,28.55,28.55,28.52,28.52,43800.0,25.9822,25.9822,25.9549,25.9549,43800.0
2013-08-19 14:15:00,28.52,28.56,28.52,28.54,148000.0,25.9549,25.9913,25.9549,25.9731,148000.0
2013-08-19 14:20:00,28.54,28.54,28.51,28.51,61400.0,25.9731,25.9731,25.9458,25.9458,61400.0
2013-08-19 14:25:00,28.51,28.52,28.49,28.52,100200.0,25.9458,25.9549,25.9276,25.9549,100200.0
2013-08-19 14:30:00,28.52,28.52,28.45,28.46,120400.0,25.9549,25.9549,25.8912,25.9003,120400.0
2013-08-19 14:35:00,28.46,28.47,28.45,28.46,156600.0,25.9003,25.9094,25.8912,25.9003,156600.0
2013-08-19 14:40:00,28.46,28.46,28.44,28.45,113300.0,25.9003,25.9003,25.8821,25.8912,113300.0
2013-08-19 14:45:00,28.45,28.45,28.43,28.45,195900.0,25.8912,25.8912,25.873,25.8912,195900.0
2013-08-19 14:50:00,28.45,28.45,28.43,28.43,128300.0,25.8912,25.8912,25.873,25.873,128300.0
2013-08-19 14:55:00,28.43,28.44,28.43,28.44,103100.0,25.873,25.8821,25.873,25.8821,103100.0
2013-08-19 15:00:00,28.43,28.44,28.36,28.36,163700.0,25.873,25.8821,25.8093,25.8093,163700.0
2013-08-19 15:05:00,28.37,28.37,28.31,28.32,285000.0,25.8184,25.8184,25.7638,25.7729,285000.0
2013-08-19 15:10:00,28.32,28.34,28.3,28.34,205700.0,25.7729,25.7911,25.7547,25.7911,205700.0
2013-08-19 15:15:00,28.34,28.41,28.34,28.38,226400.0,25.7911,25.8548,25.7911,25.8275,226400.0
2013-08-19 15:20:00,28.38,28.41,28.36,28.4,160900.0,25.8275,25.8548,25.8093,25.8457,160900.0
2013-08-19 15:25:00,28.4,28.41,28.38,28.38,210900.0,25.8457,25.8548,25.8275,25.8275,210900.0
2013-08-19 15:30:00,28.38,28.41,28.37,28.41,118600.0,25.8275,25.8548,25.8184,25.8548,118600.0
2013-08-19 15:35:00,28.4,28.41,28.35,28.35,193900.0,25.8457,25.8548,25.8002,25.8002,193900.0
2013-08-19 15:40:00,28.36,28.36,28.33,28.36,210500.0,25.8093,25.8093,25.782,25.8093,210500.0
2013-08-19 15:45:00,28.36,28.37,28.34,28.36,250900.0,25.8093,25.8184,25.7911,25.8093,250900.0
2013-08-19 15:50:00,28.37,28.37,28.34,28.35,403600.0,25.8184,25.8184,25.7911,25.8002,403600.0
2013-08-19 15:55:00,28.35,28.37,28.33,28.33,737800.0,25.8002,25.8184,25.782,25.782,737800.0
2013-08-20 09:30:00,28.67,28.72,28.44,28.72,179700.0,26.0914,26.1369,25.8821,26.1369,179700.0
2013-08-20 09:35:00,28.71,28.72,28.47,28.47,301600.0,26.1278,26.1369,25.9094,25.9094,301600.0
2013-08-20 09:40:00,28.48,28.59,28.47,28.48,229700.0,25.9185,26.0186,25.9094,25.9185,229700.0
2013-08-20 09:45:00,28.49,28.54,28.45,28.47,156400.0,25.9276,25.9731,25.8912,25.9094,156400.0
2013-08-20 09:50:00,28.47,28.54,28.44,28.44,413600.0,25.9094,25.9731,25.8821,25.8821,413600.0
2013-08-20 09:55:00,28.44,28.54,28.43,28.46,383700.0,25.8821,25.9731,25.873,25.9003,383700.0
2013-08-20 10:00:00,28.46,28.61,28.45,28.61,486300.0,25.9003,26.0368,25.8912,26.0368,486300.0
2013-08-20 10:05:00,28.6,28.64,28.57,28.62,77200.0,26.0277,26.0641,26.0004,26.0459,77200.0
2013-08-20 10:10:00,28.62,28.63,28.55,28.57,104400.0,26.0459,26.055,25.9822,26.0004,104400.0
2013-08-20 10:15:00,28.57,28.63,28.54,28.63,110200.0,26.0004,26.055,25.9731,26.055,110200.0
2013-08-20 10:20:00,28.63,28.75,28.63,28.74,267900.0,26.055,26.1642,26.055,26.1551,267900.0
2013-08-20 10:25:00,28.74,28.75,28.68,28.72,155400.0,26.1551,26.1642,26.1005,26.1369,155400.0
2013-08-20 10:30:00,28.71,28.79,28.67,28.73,123500.0,26.1278,26.2006,26.0914,26.146,123500.0
2013-08-20 10:35:00,28.74,28.85,28.73,28.84,321900.0,26.1551,26.2552,26.146,26.2461,321900.0
2013-08-20 10:40:00,28.85,28.87,28.8,28.8,148100.0,26.2552,26.2735,26.2097,26.2097,148100.0
2013-08-20 10:45:00,28.81,28.85,28.79,28.85,176800.0,26.2188,26.2552,26.2006,26.2552,176800.0
2013-08-20 10:50:00,28.85,28.86,28.77,28.82,86700.0,26.2552,26.2643,26.1824,26.2279,86700.0
2013-08-20 10:55:00,28.81,28.85,28.81,28.84,49000.0,26.2188,26.2552,26.2188,26.2461,49000.0
2013-08-20 11:00:00,28.84,28.87,28.83,28.83,45900.0,26.2461,26.2735,26.237,26.237,45900.0
2013-08-20 11:05:00,28.84,28.88,28.82,28.88,29700.0,26.2461,26.2826,26.2279,26.2826,29700.0
2013-08-20 11:10:00,28.88,28.88,28.85,28.86,53400.0,26.2826,26.2826,26.2552,26.2643,53400.0
2013-08-20 11:15:00,28.86,28.88,28.83,28.88,81300.0,26.2643,26.2826,26.237,26.2826,81300.0
2013-08-20 11:20:00,28.88,28.93,28.88,28.92,48800.0,26.2826,26.3281,26.2826,26.319,48800.0
2013-08-20 11:25:00,28.93,28.95,28.88,28.88,101100.0,26.3281,26.3463,26.2826,26.2826,101100.0
2013-08-20 11:30:00,28.88,28.95,28.88,28.93,121500.0,26.2826,26.3463,26.2826,26.3281,121500.0
2013-08-20 11:35:00,28.94,28.95,28.89,28.9,24100.0,26.3372,26.3463,26.2917,26.3008,24100.0
2013-08-20 11:40:00,28.9,28.95,28.89,28.95,26100.0,26.3008,26.3463,26.2917,26.3463,26100.0
2013-08-20 11:45:00,28.95,29.01,28.95,28.98,82900.0,26.3463,26.4009,26.3463,26.3736,82900.0
2013-08-20 11:50:00,28.98,28.99,28.96,28.96,55000.0,26.3736,26.3827,26.3554,26.3554,55000.0
2013-08-20 11:55:00,28.96,29.0,28.96,29.0,46500.0,26.3554,26.3918,26.3554,26.3918,46500.0
2013-08-20 12:00:00,29.0,29.04,29.0,29.03,105800.0,26.3918,26.4282,26.3918,26.4191,105800.0
2013-08-20 12:05:00,29.03,29.06,29.02,29.03,32600.0,26.4191,26.4464,26.41,26.4191,32600.0
2013-08-20 12:10:00,29.02,29.03,28.98,29.01,62500.0,26.41,26.4191,26.3736,26.4009,62500.0
2013-08-20 12:15:00,29.02,29.07,29.02,29.06,51900.0,26.41,26.4555,26.41,26.4464,51900.0
2013-08-20 12:20:00,29.07,29.07,29.03,29.03,16600.0,26.4555,26.4555,26.4191,26.4191,16600.0
2013-08-20 12:25:00,29.03,29.04,29.01,29.02,13300.0,26.4191,26.4282,26.4009,26.41,13300.0
2013-08-20 12:30:00,29.02,29.03,28.99,28.99,27700.0,26.41,26.4191,26.3827,26.3827,27700.0
2013-08-20 12:35:00,28.99,29.0,28.99,29.0,24500.0,26.3827,26.3918,26.3827,26.3918,24500.0
2013-08-20 12:40:00,29.01,29.02,29.0,29.01,38000.0,26.4009,26.41,26.3918,26.4009,38000.0
2013-08-20 12:45:00,29.0,29.02,29.0,29.0,33600.0,26.3918,26.41,26.3918,26.3918,33600.0
2013-08-20 12:50:00,29.0,29.01,28.99,28.99,18500.0,26.3918,26.4009,26.3827,26.3827,18500.0
2013-08-20 12:55:00,28.99,29.04,28.99,29.04,16700.0,26.3827,26.4282,26.3827,26.4282,16700.0
2013-08-20 13:00:00,29.04,29.08,29.03,29.06,19100.0,26.4282,26.4646,26.4191,26.4464,19100.0
2013-08-20 13:05:00,29.05,29.06,29.02,29.02,22200.0,26.4373,26.4464,26.41,26.41,22200.0
2013-08-20 13:10:00,29.03,29.07,29.03,29.07,15500.0,26.4191,26.4555,26.4191,26.4555,15500.0
2013-08-20 13:15:00,29.06,29.07,29.03,29.03,18200.0,26.4464,26.4555,26.4191,26.4191,18200.0
2013-08-20 13:20:00,29.04,29.06,29.03,29.04,15800.0,26.4282,26.4464,26.4191,26.4282,15800.0
2013-08-20 13:25:00,29.04,29.04,28.99,29.02,25200.0,26.4282,26.4282,26.3827,26.41,25200.0
2013-08-20 13:30:00,29.02,29.04,28.99,29.02,29000.0,26.41,26.4282,26.3827,26.41,29000.0
2013-08-20 13:35:00,29.03,29.04,29.0,29.01,20200.0,26.4191,26.4282,26.3918,26.4009,20200.0
2013-08-20 13:40:00,29.01,29.02,28.99,29.0,30800.0,26.4009,26.41,26.3827,26.3918,30800.0
2013-08-20 13:45:00,29.0,29.05,28.99,29.03,56000.0,26.3918,26.4373,26.3827,26.4191,56000.0
2013-08-20 13:50:00,29.03,29.03,28.99,29.0,43600.0,26.4191,26.4191,26.3827,26.3918,43600.0
2013-08-20 13:55:00,29.0,29.01,28.98,29.0,39100.0,26.3918,26.4009,26.3736,26.3918,39100.0
2013-08-20 14:00:00,29.0,29.04,28.99,29.02,45500.0,26.3918,26.4282,26.3827,26.41,45500.0
2013-08-20 14:05:00,29.02,29.04,29.0,29.03,93100.0,26.41,26.4282,26.3918,26.4191,93100.0
2013-08-20 14:10:00,29.03,29.04,28.99,29.0,34500.0,26.4191,26.4282,26.3827,26.3918,34500.0
2013-08-20 14:15:00,29.0,29.03,29.0,29.02,54100.0,26.3918,26.4191,26.3918,26.41,54100.0
2013-08-20 14:20:00,29.02,29.04,28.99,29.04,74800.0,26.41,26.4282,26.3827,26.4282,74800.0
2013-08-20 14:25:00,29.04,29.07,29.03,29.03,66200.0,26.4282,26.4555,26.4191,26.4191,66200.0
2013-08-20 14:30:00,29.03,29.06,29.03,29.04,79800.0,26.4191,26.4464,26.4191,26.4282,79800.0
2013-08-20 14:35:00,29.04,29.05,28.98,29.04,77000.0,26.4282,26.4373,26.3736,26.4282,77000.0
2013-08-20 14:40:00,29.04,29.06,29.02,29.03,58700.0,26.4282,26.4464,26.41,26.4191,58700.0
2013-08-20 14:45:00,29.03,29.08,29.02,29.06,70200.0,26.4191,26.4646,26.41,26.4464,70200.0
2013-08-20 14:50:00,29.07,29.1,29.07,29.1,36100.0,26.4555,26.4828,26.4555,26.4828,36100.0
2013-08-20 14:55:00,29.09,29.09,29.05,29.07,75200.0,26.4737,26.4737,26.4373,26.4555,75200.0
2013-08-20 15:00:00,29.07,29.08,29.04,29.04,35000.0,26.4555,26.4646,26.4282,26.4282,35000.0
2013-08-20 15:05:00,29.04,29.09,29.04,29.08,52400.0,26.4282,26.4737,26.4282,26.4646,52400.0
2013-08-20 15:10:00,29.08,29.09,29.07,29.09,29800.0,26.4646,26.4737,26.4555,26.4737,29800.0
2013-08-20 15:15:00,29.09,29.11,29.08,29.11,222500.0,26.4737,26.4919,26.4646,26.4919,222500.0
2013-08-20 15:20:00,29.1,29.11,29.06,29.09,64800.0,26.4828,26.4919,26.4464,26.4737,64800.0
2013-08-20 15:25:00,29.09,29.1,29.08,29.1,53900.0,26.4737,26.4828,26.4646,26.4828,53900.0
2013-08-20 15:30:00,29.1,29.1,29.08,29.08,176600.0,26.4828,26.4828,26.4646,26.4646,176600.0
2013-08-20 15:35:00,29.09,29.11,29.08,29.08,198300.0,26.4737,26.4919,26.4646,26.4646,198300.0
2013-08-20 15:40:00,29.08,29.12,29.08,29.09,245200.0,26.4646,26.501,26.4646,26.4737,245200.0
2013-08-20 15:45:00,29.08,29.09,29.03,29.04,258200.0,26.4646,26.4737,26.4191,26.4282,258200.0
2013-08-20 15:50:00,29.05,29.08,29.04,29.06,305200.0,26.4373,26.4646,26.4282,26.4464,305200.0
2013-08-20 15:55:00,29.06,29.1,29.06,29.07,631400.0,26.4464,26.4828,26.4464,26.4555,631400.0
2013-08-21 09:30:00,29.01,29.04,28.91,28.95,64100.0,26.4009,26.4282,26.3099,26.3463,64100.0
2013-08-21 09:35:00,28.97,29.16,28.96,29.15,247300.0,26.3645,26.5374,26.3554,26.5283,247300.0
2013-08-21 09:40:00,29.16,29.16,29.05,29.14,104600.0,26.5374,26.5374,26.4373,26.5192,104600.0
2013-08-21 09:45:00,29.14,29.18,29.1,29.18,123100.0,26.5192,26.5556,26.4828,26.5556,123100.0
2013-08-21 09:50:00,29.18,29.19,29.07,29.09,141800.0,26.5556,26.5647,26.4555,26.4737,141800.0
2013-08-21 09:55:00,29.09,29.13,29.0,29.01,69500.0,26.4737,26.5101,26.3918,26.4009,69500.0
2013-08-21 10:00:00,29.02,29.33,29.02,29.3,683000.0,26.41,26.6921,26.41,26.6648,683000.0
2013-08-21 10:05:00,29.3,29.36,29.27,29.27,165400.0,26.6648,26.7194,26.6375,26.6375,165400.0
2013-08-21 10:10:00,29.26,29.3,29.19,29.19,138700.0,26.6284,26.6648,26.5647,26.5647,138700.0
2013-08-21 10:15:00,29.18,29.26,29.17,29.25,119900.0,26.5556,26.6284,26.5465,26.6193,119900.0
2013-08-21 10:20:00,29.26,29.39,29.26,29.37,642700.0,26.6284,26.7467,26.6284,26.7285,642700.0
2013-08-21 10:25:00,29.37,29.4,29.32,29.35,231300.0,26.7285,26.7558,26.683,26.7103,231300.0
2013-08-21 10:30:00,29.35,29.38,29.33,29.38,326000.0,26.7103,26.7376,26.6921,26.7376,326000.0
2013-08-21 10:35:00,29.38,29.38,29.32,29.35,114000.0,26.7376,26.7376,26.683,26.7103,114000.0
2013-08-21 10:40:00,29.36,29.37,29.32,29.34,92900.0,26.7194,26.7285,26.683,26.7012,92900.0
2013-08-21 10:45:00,29.33,29.36,29.3,29.32,56700.0,26.6921,26.7194,26.6648,26.683,56700.0
2013-08-21 10:50:00,29.33,29.33,29.3,29.31,20200.0,26.6921,26.6921,26.6648,26.6739,20200.0
2013-08-21 10:55:00,29.3,29.33,29.3,29.31,32700.0,26.6648,26.6921,26.6648,26.6739,32700.0
2013-08-21 11:00:00,29.31,29.33,29.29,29.29,46800.0,26.6739,26.6921,26.6557,26.6557,46800.0
2013-08-21 11:05:00,29.29,29.3,29.26,29.28,72300.0,26.6557,26.6648,26.6284,26.6466,72300.0
2013-08-21 11:10:00,29.28,29.28,29.22,29.22,151100.0,26.6466,26.6466,26.592,26.592,151100.0
2013-08-21 11:15:00,29.22,29.25,29.21,29.21,38900.0,26.592,26.6193,26.5829,26.5829,38900.0
2013-08-21 11:20:00,29.19,29.21,29.19,29.2,7800.0,26.5647,26.5829,26.5647,26.5738,7800.0
2013-08-21 11:25:00,29.2,29.2,29.13,29.13,34000.0,26.5738,26.5738,26.5101,26.5101,34000.0
2013-08-21 11:30:00,29.13,29.16,29.12,29.14,28100.0,26.5101,26.5374,26.501,26.5192,28100.0
2013-08-21 11:35:00,29.15,29.18,29.09,29.11,50500.0,26.5283,26.5556,26.4737,26.4919,50500.0
2013-08-21 11:40:00,29.1,29.13,29.09,29.13,51500.0,26.4828,26.5101,26.4737,26.5101,51500.0
2013-08-21 11:45:00,29.13,29.13,29.03,29.04,144400.0,26.5101,26.5101,26.4191,26.4282,144400.0
2013-08-21 11:50:00,29.05,29.09,29.01,29.05,115400.0,26.4373,26.4737,26.4009,26.4373,115400.0
2013-08-21 11:55:00,29.05,29.12,29.04,29.12,30100.0,26.4373,26.501,26.4282,26.501,30100.0
2013-08-21 12:00:00,29.13,29.14,29.11,29.12,29700.0,26.5101,26.5192,26.4919,26.501,29700.0
2013-08-21 12:05:00,29.12,29.12,29.04,29.05,22300.0,26.501,26.501,26.4282,26.4373,22300.0
2013-08-21 12:10:00,29.05,29.11,29.05,29.1,14600.0,26.4373,26.4919,26.4373,26.4828,14600.0
2013-08-21 12:15:00,29.09,29.11,29.07,29.11,11000.0,26.4737,26.4919,26.4555,26.4919,11000.0
2013-08-21 12:20:00,29.11,29.11,29.06,29.09,25100.0,26.4919,26.4919,26.4464,26.4737,25100.0
2013-08-21 12:25:00,29.09,29.1,29.06,29.09,17800.0,26.4737,26.4828,26.4464,26.4737,17800.0
2013-08-21 12:30:00,29.09,29.09,29.06,29.08,7800.0,26.4737,26.4737,26.4464,26.4646,7800.0
2013-08-21 12:35:00,29.08,29.08,29.04,29.05,27500.0,26.4646,26.4646,26.4282,26.4373,27500.0
2013-08-21 12:40:00,29.04,29.07,29.04,29.07,12500.0,26.4282,26.4555,26.4282,26.4555,12500.0
2013-08-21 12:45:00,29.08,29.08,29.06,29.07,18300.0,26.4646,26.4646,26.4464,26.4555,18300.0
2013-08-21 12:50:00,29.05,29.06,29.04,29.06,53100.0,26.4373,26.4464,26.4282,26.4464,53100.0
2013-08-21 12:55:00,29.05,29.09,29.05,29.07,36800.0,26.4373,26.4737,26.4373,26.4555,36800.0
2013-08-21 13:00:00,29.06,29.06,29.05,29.05,11700.0,26.4464,26.4464,26.4373,26.4373,11700.0
2013-08-21 13:05:00,29.05,29.05,28.99,29.02,19100.0,26.4373,26.4373,26.3827,26.41,19100.0
2013-08-21 13:10:00,29.02,29.07,29.01,29.07,11800.0,26.41,26.4555,26.4009,26.4555,11800.0
2013-08-21 13:15:00,29.07,29.11,29.07,29.07,22900.0,26.4555,26.4919,26.4555,26.4555,22900.0
2013-08-21 13:20:00,29.07,29.08,29.02,29.03,40300.0,26.4555,26.4646,26.41,26.4191,40300.0
2013-08-21 13:25:00,29.03,29.05,29.02,29.02,65000.0,26.4191,26.4373,26.41,26.41,65000.0
2013-08-21 13:30:00,29.03,29.04,29.02,29.03,8000.0,26.4191,26.4282,26.41,26.4191,8000.0
2013-08-21 13:35:00,29.03,29.04,29.02,29.04,18400.0,26.4191,26.4282,26.41,26.4282,18400.0
2013-08-21 13:40:00,29.04,29.07,29.03,29.07,34600.0,26.4282,26.4555,26.4191,26.4555,34600.0
2013-08-21 13:45:00,29.08,29.1,29.07,29.09,54100.0,26.4646,26.4828,26.4555,26.4737,54100.0
2013-08-21 13:50:00,29.09,29.1,29.07,29.09,12700.0,26.4737,26.4828,26.4555,26.4737,12700.0
2013-08-21 13:55:00,29.09,29.12,29.08,29.11,31800.0,26.4737,26.501,26.4646,26.4919,31800.0
2013-08-21 14:00:00,29.11,29.12,28.95,28.97,233800.0,26.4919,26.501,26.3463,26.3645,233800.0
2013-08-21 14:05:00,28.97,28.97,28.76,28.94,494100.0,26.3645,26.3645,26.1733,26.3372,494100.0
2013-08-21 14:10:00,28.94,29.07,28.92,29.02,243800.0,26.3372,26.4555,26.319,26.41,243800.0
2013-08-21 14:15:00,29.02,29.09,28.99,29.01,153500.0,26.41,26.4737,26.3827,26.4009,153500.0
2013-08-21 14:20:00,29.01,29.01,28.93,28.98,161400.0,26.4009,26.4009,26.3281,26.3736,161400.0
2013-08-21 14:25:00,28.99,29.05,28.98,29.04,68300.0,26.3827,26.4373,26.3736,26.4282,68300.0
2013-08-21 14:30:00,29.04,29.17,29.04,29.17,179800.0,26.4282,26.5465,26.4282,26.5465,179800.0
2013-08-21 14:35:00,29.16,29.26,29.16,29.22,280000.0,26.5374,26.6284,26.5374,26.592,280000.0
2013-08-21 14:40:00,29.21,29.24,29.19,29.22,75200.0,26.5829,26.6102,26.5647,26.592,75200.0
2013-08-21 14:45:00,29.22,29.31,29.22,29.29,361100.0,26.592,26.6739,26.592,26.6557,361100.0
2013-08-21 14:50:00,29.28,29.3,29.24,29.25,145600.0,26.6466,26.6648,26.6102,26.6193,145600.0
2013-08-21 14:55:00,29.25,29.26,29.22,29.23,38900.0,26.6193,26.6284,26.592,26.6011,38900.0
2013-08-21 15:00:00,29.23,29.24,29.18,29.19,161600.0,26.6011,26.6102,26.5556,26.5647,161600.0
2013-08-21 15:05:00,29.2,29.2,29.17,29.18,70400.0,26.5738,26.5738,26.5465,26.5556,70400.0
2013-08-21 15:10:00,29.17,29.22,29.17,29.22,76300.0,26.5465,26.592,26.5465,26.592,76300.0
2013-08-21 15:15:00,29.22,29.23,29.18,29.18,222100.0,26.592,26.6011,26.5556,26.5556,222100.0
2013-08-21 15:20:00,29.18,29.19,29.13,29.13,249300.0,26.5556,26.5647,26.5101,26.5101,249300.0
2013-08-21 15:25:00,29.13,29.16,29.08,29.11,74500.0,26.5101,26.5374,26.4646,26.4919,74500.0
2013-08-21 15:30:00,29.11,29.14,29.09,29.13,78400.0,26.4919,26.5192,26.4737,26.5101,78400.0
2013-08-21 15:35:00,29.13,29.14,29.06,29.08,86700.0,26.5101,26.5192,26.4464,26.4646,86700.0
2013-08-21 15:40:00,29.08,29.09,29.02,29.04,80500.0,26.4646,26.4737,26.41,26.4282,80500.0
2013-08-21 15:45:00,29.03,29.05,28.99,29.01,170300.0,26.4191,26.4373,26.3827,26.4009,170300.0
2013-08-21 15:50:00,29.0,29.04,28.99,29.0,117000.0,26.3918,26.4282,26.3827,26.3918,117000.0
2013-08-21 15:55:00,29.0,29.01,28.96,28.98,242400.0,26.3918,26.4009,26.3554,26.3736,242400.0
2013-08-22 09:30:00,29.0,29.13,29.0,29.13,79200.0,26.3918,26.5101,26.3918,26.5101,79200.0
2013-08-22 09:35:00,29.13,29.31,29.12,29.31,321000.0,26.5101,26.6739,26.501,26.6739,321000.0
2013-08-22 09:40:00,29.3,29.37,29.25,29.32,266100.0,26.6648,26.7285,26.6193,26.683,266100.0
2013-08-22 09:45:00,29.32,29.33,29.26,29.31,270800.0,26.683,26.6921,26.6284,26.6739,270800.0
2013-08-22 09:50:00,29.32,29.37,29.28,29.28,53300.0,26.683,26.7285,26.6466,26.6466,53300.0
2013-08-22 09:55:00,29.28,29.36,29.28,29.33,58600.0,26.6466,26.7194,26.6466,26.6921,58600.0
2013-08-22 10:00:00,29.33,29.39,29.32,29.33,96600.0,26.6921,26.7467,26.683,26.6921,96600.0
2013-08-22 10:05:00,29.33,29.4,29.33,29.36,68900.0,26.6921,26.7558,26.6921,26.7194,68900.0
2013-08-22 10:10:00,29.37,29.46,29.34,29.46,96100.0,26.7285,26.8104,26.7012,26.8104,96100.0
2013-08-22 10:15:00,29.46,29.53,29.45,29.52,109600.0,26.8104,26.8741,26.8013,26.865,109600.0
2013-08-22 10:20:00,29.51,29.54,29.45,29.48,149700.0,26.8559,26.8832,26.8013,26.8286,149700.0
2013-08-22 10:25:00,29.48,29.49,29.44,29.49,36900.0,26.8286,26.8377,26.7922,26.8377,36900.0
2013-08-22 10:30:00,29.5,29.5,29.45,29.46,91900.0,26.8468,26.8468,26.8013,26.8104,91900.0
2013-08-22 10:35:00,29.46,29.49,29.46,29.47,127900.0,26.8104,26.8377,26.8104,26.8195,127900.0
2013-08-22 10:40:00,29.47,29.54,29.47,29.53,62600.0,26.8195,26.8832,26.8195,26.8741,62600.0
2013-08-22 10:45:00,29.53,29.54,29.48,29.48,83100.0,26.8741,26.8832,26.8286,26.8286,83100.0
2013-08-22 10:50:00,29.48,29.48,29.44,29.44,40200.0,26.8286,26.8286,26.7922,26.7922,40200.0
2013-08-22 10:55:00,29.44,29.46,29.43,29.43,19200.0,26.7922,26.8104,26.7831,26.7831,19200.0
2013-08-22 11:00:00,29.43,29.47,29.43,29.46,20600.0,26.7831,26.8195,26.7831,26.8104,20600.0
2013-08-22 11:05:00,29.46,29.46,29.41,29.44,32500.0,26.8104,26.8104,26.7649,26.7922,32500.0
2013-08-22 11:10:00,29.44,29.44,29.41,29.42,23600.0,26.7922,26.7922,26.7649,26.774,23600.0
2013-08-22 11:15:00,29.42,29.42,29.35,29.36,157900.0,26.774,26.774,26.7103,26.7194,157900.0
2013-08-22 11:20:00,29.35,29.37,29.29,29.29,86500.0,26.7103,26.7285,26.6557,26.6557,86500.0
2013-08-22 11:25:00,29.29,29.32,29.28,29.32,55700.0,26.6557,26.683,26.6466,26.683,55700.0
2013-08-22 11:30:00,29.32,29.39,29.32,29.39,33900.0,26.683,26.7467,26.683,26.7467,33900.0
2013-08-22 11:35:00,29.39,29.42,29.38,29.39,24100.0,26.7467,26.774,26.7376,26.7467,24100.0
2013-08-22 11:40:00,29.39,29.39,29.34,29.37,20200.0,26.7467,26.7467,26.7012,26.7285,20200.0
2013-08-22 11:45:00,29.38,29.45,29.38,29.45,15600.0,26.7376,26.8013,26.7376,26.8013,15600.0
2013-08-22 11:50:00,29.46,29.48,29.42,29.42,24300.0,26.8104,26.8286,26.774,26.774,24300.0
2013-08-22 11:55:00,29.43,29.43,29.4,29.42,15400.0,26.7831,26.7831,26.7558,26.774,15400.0
2013-08-22 12:00:00,29.42,29.46,29.42,29.42,13800.0,26.774,26.8104,26.774,26.774,13800.0
2013-08-22 12:05:00,29.43,29.46,29.43,29.44,13600.0,26.7831,26.8104,26.7831,26.7922,13600.0
2013-08-22 12:10:00,29.44,29.48,29.44,29.47,40500.0,26.7922,26.8286,26.7922,26.8195,40500.0
2013-08-22 12:15:00,29.46,29.47,29.44,29.44,6700.0,26.8104,26.8195,26.7922,26.7922,6700.0
2013-08-22 12:20:00,29.44,29.46,29.43,29.44,6200.0,26.7922,26.8104,26.7831,26.7922,6200.0
2013-08-22 12:25:00,29.43,29.46,29.41,29.42,12400.0,26.7831,26.8104,26.7649,26.774,12400.0
2013-08-22 12:30:00,29.43,29.46,29.39,29.41,21400.0,26.7831,26.8104,26.7467,26.7649,21400.0
2013-08-22 12:35:00,29.41,29.5,29.4,29.5,49800.0,26.7649,26.8468,26.7558,26.8468,49800.0
2013-08-22 12:40:00,29.5,29.54,29.44,29.48,67400.0,26.8468,26.8832,26.7922,26.8286,67400.0
2013-08-22 12:45:00,29.48,29.5,29.39,29.45,36500.0,26.8286,26.8468,26.7467,26.8013,36500.0
2013-08-22 12:50:00,29.43,29.43,29.3,29.34,28300.0,26.7831,26.7831,26.6648,26.7012,28300.0
2013-08-22 12:55:00,29.34,29.42,29.31,29.36,28400.0,26.7012,26.774,26.6739,26.7194,28400.0
2013-08-22 13:00:00,29.34,29.34,29.24,29.32,14000.0,26.7012,26.7012,26.6102,26.683,14000.0
2013-08-22 13:05:00,29.34,29.4,29.31,29.37,31200.0,26.7012,26.7558,26.6739,26.7285,31200.0
2013-08-22 13:10:00,29.37,29.4,29.31,29.39,17100.0,26.7285,26.7558,26.6739,26.7467,17100.0
2013-08-22 13:15:00,29.38,29.38,29.36,29.36,3100.0,26.7376,26.7376,26.7194,26.7194,3100.0
2013-08-22 13:20:00,29.37,29.42,29.3,29.41,31800.0,26.7285,26.774,26.6648,26.7649,31800.0
2013-08-22 13:25:00,29.41,29.41,29.34,29.35,17900.0,26.7649,26.7649,26.7012,26.7103,17900.0
2013-08-22 13:30:00,29.36,29.43,29.35,29.35,17400.0,26.7194,26.7831,26.7103,26.7103,17400.0
2013-08-22 13:35:00,29.35,29.39,29.35,29.38,3000.0,26.7103,26.7467,26.7103,26.7376,3000.0
2013-08-22 13:40:00,29.38,29.4,29.36,29.36,4500.0,26.7376,26.7558,26.7194,26.7194,4500.0
2013-08-22 13:45:00,29.37,29.39,29.32,29.39,8400.0,26.7285,26.7467,26.683,26.7467,8400.0
2013-08-22 13:50:00,29.39,29.43,29.39,29.4,8200.0,26.7467,26.7831,26.7467,26.7558,8200.0
2013-08-22 13:55:00,29.4,29.41,29.35,29.39,22000.0,26.7558,26.7649,26.7103,26.7467,22000.0
2013-08-22 14:00:00,29.38,29.4,29.38,29.4,4700.0,26.7376,26.7558,26.7376,26.7558,4700.0
2013-08-22 14:05:00,29.4,29.41,29.34,29.35,10900.0,26.7558,26.7649,26.7012,26.7103,10900.0
2013-08-22 14:10:00,29.35,29.41,29.35,29.4,5300.0,26.7103,26.7649,26.7103,26.7558,5300.0
2013-08-22 14:15:00,29.4,29.4,29.37,29.38,12400.0,26.7558,26.7558,26.7285,26.7376,12400.0
2013-08-22 14:20:00,29.39,29.45,29.36,29.4,12400.0,26.7467,26.8013,26.7194,26.7558,12400.0
2013-08-22 14:25:00,29.41,29.46,29.37,29.42,19300.0,26.7649,26.8104,26.7285,26.774,19300.0
2013-08-22 14:30:00,29.42,29.44,29.36,29.36,13900.0,26.774,26.7922,26.7194,26.7194,13900.0
2013-08-22 14:35:00,29.36,29.49,29.36,29.46,31900.0,26.7194,26.8377,26.7194,26.8104,31900.0
2013-08-22 14:40:00,29.47,29.53,29.42,29.47,22700.0,26.8195,26.8741,26.774,26.8195,22700.0
2013-08-22 14:45:00,29.46,29.5,29.41,29.45,20400.0,26.8104,26.8468,26.7649,26.8013,20400.0
2013-08-22 14:50:00,29.45,29.47,29.37,29.39,15300.0,26.8013,26.8195,26.7285,26.7467,15300.0
2013-08-22 14:55:00,29.37,29.39,29.34,29.35,26100.0,26.7285,26.7467,26.7012,26.7103,26100.0
2013-08-22 15:00:00,29.34,29.41,29.34,29.39,12000.0,26.7012,26.7649,26.7012,26.7467,12000.0
2013-08-22 15:05:00,29.4,29.4,29.33,29.34,44600.0,26.7558,26.7558,26.6921,26.7012,44600.0
2013-08-22 15:10:00,29.35,29.43,29.35,29.42,18100.0,26.7103,26.7831,26.7103,26.774,18100.0
2013-08-22 15:15:00,29.42,29.44,29.37,29.4,18000.0,26.774,26.7922,26.7285,26.7558,18000.0
2013-08-22 15:20:00,29.39,29.46,29.36,29.4,20200.0,26.7467,26.8104,26.7194,26.7558,20200.0
2013-08-22 15:25:00,29.42,29.51,29.42,29.48,37200.0,26.774,26.8559,26.774,26.8286,37200.0
2013-08-22 15:30:00,29.49,29.51,29.48,29.51,17400.0,26.8377,26.8559,26.8286,26.8559,17400.0
2013-08-22 15:35:00,29.51,29.54,29.5,29.52,39300.0,26.8559,26.8832,26.8468,26.865,39300.0
2013-08-22 15:40:00,29.52,29.53,29.49,29.49,72600.0,26.865,26.8741,26.8377,26.8377,72600.0
2013-08-22 15:45:00,29.5,29.52,29.49,29.52,72500.0,26.8468,26.865,26.8377,26.865,72500.0
2013-08-22 15:50:00,29.51,29.52,29.47,29.49,243200.0,26.8559,26.865,26.8195,26.8377,243200.0
2013-08-22 15:55:00,29.49,29.49,29.46,29.46,604800.0,26.8377,26.8377,26.8104,26.8104,604800.0
2013-08-23 09:30:00,29.46,29.52,29.45,29.48,55500.0,26.8104,26.865,26.8013,26.8286,55500.0
2013-08-23 09:35:00,29.49,29.49,29.38,29.48,108000.0,26.8377,26.8377,26.7376,26.8286,108000.0
2013-08-23 09:40:00,29.48,29.51,29.41,29.41,79200.0,26.8286,26.8559,26.7649,26.7649,79200.0
2013-08-23 09:45:00,29.42,29.42,29.35,29.41,118600.0,26.774,26.774,26.7103,26.7649,118600.0
2013-08-23 09:50:00,29.39,29.39,29.28,29.3,144200.0,26.7467,26.7467,26.6466,26.6648,144200.0
2013-08-23 09:55:00,29.29,29.29,29.21,29.26,152600.0,26.6557,26.6557,26.5829,26.6284,152600.0
2013-08-23 10:00:00,29.25,29.25,28.95,29.03,723700.0,26.6193,26.6193,26.3463,26.4191,723700.0
2013-08-23 10:05:00,29.02,29.02,28.93,28.98,271400.0,26.41,26.41,26.3281,26.3736,271400.0
2013-08-23 10:10:00,28.98,28.98,28.89,28.91,307800.0,26.3736,26.3736,26.2917,26.3099,307800.0
2013-08-23 10:15:00,28.9,28.99,28.9,28.98,213600.0,26.3008,26.3827,26.3008,26.3736,213600.0
2013-08-23 10:20:00,28.98,29.04,28.93,29.01,172900.0,26.3736,26.4282,26.3281,26.4009,172900.0
2013-08-23 10:25:00,29.02,29.05,28.98,28.99,184500.0,26.41,26.4373,26.3736,26.3827,184500.0
2013-08-23 10:30:00,28.98,29.1,28.98,29.08,50100.0,26.3736,26.4828,26.3736,26.4646,50100.0
2013-08-23 10:35:00,29.09,29.13,29.02,29.1,397900.0,26.4737,26.5101,26.41,26.4828,397900.0
2013-08-23 10:40:00,29.11,29.12,29.08,29.09,81600.0,26.4919,26.501,26.4646,26.4737,81600.0
2013-08-23 10:45:00,29.09,29.11,29.03,29.05,232200.0,26.4737,26.4919,26.4191,26.4373,232200.0
2013-08-23 10:50:00,29.07,29.15,29.06,29.15,147700.0,26.4555,26.5283,26.4464,26.5283,147700.0
2013-08-23 10:55:00,29.14,29.19,29.14,29.15,52200.0,26.5192,26.5647,26.5192,26.5283,52200.0
2013-08-23 11:00:00,29.15,29.19,29.12,29.12,66100.0,26.5283,26.5647,26.501,26.501,66100.0
2013-08-23 11:05:00,29.12,29.14,29.09,29.11,44100.0,26.501,26.5192,26.4737,26.4919,44100.0
2013-08-23 11:10:00,29.12,29.16,29.1,29.16,139500.0,26.501,26.5374,26.4828,26.5374,139500.0
2013-08-23 11:15:00,29.16,29.2,29.15,29.17,48200.0,26.5374,26.5738,26.5283,26.5465,48200.0
2013-08-23 11:20:00,29.17,29.18,29.11,29.13,46800.0,26.5465,26.5556,26.4919,26.5101,46800.0
2013-08-23 11:25:00,29.13,29.15,29.12,29.13,51800.0,26.5101,26.5283,26.501,26.5101,51800.0
2013-08-23 11:30:00,29.13,29.17,29.12,29.13,40500.0,26.5101,26.5465,26.501,26.5101,40500.0
2013-08-23 11:35:00,29.13,29.15,29.11,29.14,71900.0,26.5101,26.5283,26.4919,26.5192,71900.0
2013-08-23 11:40:00,29.15,29.16,29.13,29.15,19700.0,26.5283,26.5374,26.5101,26.5283,19700.0
2013-08-23 11:45:00,29.16,29.18,29.16,29.18,7600.0,26.5374,26.5556,26.5374,26.5556,7600.0
2013-08-23 11:50:00,29.18,29.19,29.17,29.18,13100.0,26.5556,26.5647,26.5465,26.5556,13100.0
2013-08-23 11:55:00,29.18,29.18,29.13,29.13,21000.0,26.5556,26.5556,26.5101,26.5101,21000.0
2013-08-23 12:00:00,29.14,29.16,29.12,29.13,10900.0,26.5192,26.5374,26.501,26.5101,10900.0
2013-08-23 12:05:00,29.12,29.13,29.11,29.13,44000.0,26.501,26.5101,26.4919,26.5101,44000.0
2013-08-23 12:10:00,29.12,29.15,29.11,29.13,21600.0,26.501,26.5283,26.4919,26.5101,21600.0
2013-08-23 12:15:00,29.13,29.14,29.11,29.13,25700.0,26.5101,26.5192,26.4919,26.5101,25700.0
2013-08-23 12:20:00,29.14,29.14,29.11,29.12,27900.0,26.5192,26.5192,26.4919,26.501,27900.0
2013-08-23 12:25:00,29.11,29.12,29.1,29.11,13600.0,26.4919,26.501,26.4828,26.4919,13600.0
2013-08-23 12:30:00,29.1,29.11,29.09,29.09,21300.0,26.4828,26.4919,26.4737,26.4737,21300.0
2013-08-23 12:35:00,29.09,29.14,29.09,29.13,29000.0,26.4737,26.5192,26.4737,26.5101,29000.0
2013-08-23 12:40:00,29.13,29.15,29.13,29.14,23200.0,26.5101,26.5283,26.5101,26.5192,23200.0
2013-08-23 12:45:00,29.14,29.14,29.12,29.13,22600.0,26.5192,26.5192,26.501,26.5101,22600.0
2013-08-23 12:50:00,29.13,29.14,29.12,29.14,13300.0,26.5101,26.5192,26.501,26.5192,13300.0
2013-08-23 12:55:00,29.14,29.14,29.06,29.06,162500.0,26.5192,26.5192,26.4464,26.4464,162500.0
2013-08-23 13:00:00,29.07,29.07,29.02,29.05,78800.0,26.4555,26.4555,26.41,26.4373,78800.0
2013-08-23 13:05:00,29.05,29.09,29.04,29.08,32900.0,26.4373,26.4737,26.4282,26.4646,32900.0
2013-08-23 13:10:00,29.09,29.1,29.07,29.07,21000.0,26.4737,26.4828,26.4555,26.4555,21000.0
2013-08-23 13:15:00,29.06,29.09,29.06,29.09,10500.0,26.4464,26.4737,26.4464,26.4737,10500.0
2013-08-23 13:20:00,29.08,29.12,29.07,29.11,23800.0,26.4646,26.501,26.4555,26.4919,23800.0
2013-08-23 13:25:00,29.11,29.11,29.06,29.07,52800.0,26.4919,26.4919,26.4464,26.4555,52800.0
2013-08-23 13:30:00,29.07,29.1,29.07,29.09,15000.0,26.4555,26.4828,26.4555,26.4737,15000.0
2013-08-23 13:35:00,29.09,29.09,29.08,29.09,14600.0,26.4737,26.4737,26.4646,26.4737,14600.0
2013-08-23 13:40:00,29.09,29.1,29.08,29.09,31500.0,26.4737,26.4828,26.4646,26.4737,31500.0
2013-08-23 13:45:00,29.08,29.09,29.06,29.06,19900.0,26.4646,26.4737,26.4464,26.4464,19900.0
2013-08-23 13:50:00,29.07,29.09,29.07,29.09,17100.0,26.4555,26.4737,26.4555,26.4737,17100.0
2013-08-23 13:55:00,29.09,29.1,29.06,29.08,30300.0,26.4737,26.4828,26.4464,26.4646,30300.0
2013-08-23 14:00:00,29.07,29.07,29.05,29.07,11200.0,26.4555,26.4555,26.4373,26.4555,11200.0
2013-08-23 14:05:00,29.08,29.08,29.05,29.05,49000.0,26.4646,26.4646,26.4373,26.4373,49000.0
2013-08-23 14:10:00,29.06,29.07,29.04,29.04,31600.0,26.4464,26.4555,26.4282,26.4282,31600.0
2013-08-23 14:15:00,29.04,29.06,29.03,29.06,23100.0,26.4282,26.4464,26.4191,26.4464,23100.0
2013-08-23 14:20:00,29.05,29.07,29.04,29.07,24400.0,26.4373,26.4555,26.4282,26.4555,24400.0
2013-08-23 14:25:00,29.06,29.06,29.05,29.05,3900.0,26.4464,26.4464,26.4373,26.4373,3900.0
2013-08-23 14:30:00,29.06,29.07,29.06,29.07,10000.0,26.4464,26.4555,26.4464,26.4555,10000.0
2013-08-23 14:35:00,29.08,29.09,29.07,29.09,14400.0,26.4646,26.4737,26.4555,26.4737,14400.0
2013-08-23 14:40:00,29.09,29.09,29.03,29.06,19300.0,26.4737,26.4737,26.4191,26.4464,19300.0
2013-08-23 14:45:00,29.07,29.07,29.05,29.06,22300.0,26.4555,26.4555,26.4373,26.4464,22300.0
2013-08-23 14:50:00,29.06,29.08,29.06,29.07,9000.0,26.4464,26.4646,26.4464,26.4555,9000.0
2013-08-23 14:55:00,29.07,29.08,29.06,29.08,19300.0,26.4555,26.4646,26.4464,26.4646,19300.0
2013-08-23 15:00:00,29.08,29.08,29.06,29.07,12000.0,26.4646,26.4646,26.4464,26.4555,12000.0
2013-08-23 15:05:00,29.08,29.09,29.07,29.07,31800.0,26.4646,26.4737,26.4555,26.4555,31800.0
2013-08-23 15:10:00,29.07,29.08,29.05,29.05,96400.0,26.4555,26.4646,26.4373,26.4373,96400.0
2013-08-23 15:15:00,29.05,29.07,29.05,29.06,97900.0,26.4373,26.4555,26.4373,26.4464,97900.0
2013-08-23 15:20:00,29.06,29.1,29.06,29.09,166700.0,26.4464,26.4828,26.4464,26.4737,166700.0
2013-08-23 15:25:00,29.09,29.11,29.08,29.1,28000.0,26.4737,26.4919,26.4646,26.4828,28000.0
2013-08-23 15:30:00,29.1,29.12,29.08,29.08,58400.0,26.4828,26.501,26.4646,26.4646,58400.0
2013-08-23 15:35:00,29.08,29.09,29.07,29.08,57500.0,26.4646,26.4737,26.4555,26.4646,57500.0
2013-08-23 15:40:00,29.09,29.1,29.08,29.1,114800.0,26.4737,26.4828,26.4646,26.4828,114800.0
2013-08-23 15:45:00,29.1,29.15,29.1,29.12,142100.0,26.4828,26.5283,26.4828,26.501,142100.0
2013-08-23 15:50:00,29.13,29.14,29.12,29.13,127800.0,26.5101,26.5192,26.501,26.5101,127800.0
2013-08-23 15:55:00,29.14,29.16,29.1,29.1,310900.0,26.5192,26.5374,26.4828,26.4828,310900.0
2013-08-26 09:30:00,29.18,29.19,29.0,29.02,120300.0,26.5556,26.5647,26.3918,26.41,120300.0
2013-08-26 09:35:00,29.03,29.08,29.01,29.06,86100.0,26.4191,26.4646,26.4009,26.4464,86100.0
2013-08-26 09:40:00,29.06,29.2,29.05,29.19,162300.0,26.4464,26.5738,26.4373,26.5647,162300.0
2013-08-26 09:45:00,29.2,29.24,29.18,29.18,64000.0,26.5738,26.6102,26.5556,26.5556,64000.0
2013-08-26 09:50:00,29.18,29.32,29.18,29.28,90500.0,26.5556,26.683,26.5556,26.6466,90500.0
2013-08-26 09:55:00,29.28,29.28,29.21,29.22,93300.0,26.6466,26.6466,26.5829,26.592,93300.0
2013-08-26 10:00:00,29.22,29.36,29.22,29.35,90300.0,26.592,26.7194,26.592,26.7103,90300.0
2013-08-26 10:05:00,29.35,29.37,29.29,29.36,47700.0,26.7103,26.7285,26.6557,26.7194,47700.0
2013-08-26 10:10:00,29.37,29.42,29.33,29.4,77700.0,26.7285,26.774,26.6921,26.7558,77700.0
2013-08-26 10:15:00,29.4,29.46,29.39,29.41,28100.0,26.7558,26.8104,26.7467,26.7649,28100.0
2013-08-26 10:20:00,29.41,29.5,29.41,29.49,27700.0,26.7649,26.8468,26.7649,26.8377,27700.0
2013-08-26 10:25:00,29.49,29.51,29.47,29.49,78600.0,26.8377,26.8559,26.8195,26.8377,78600.0
2013-08-26 10:30:00,29.49,29.51,29.42,29.42,40900.0,26.8377,26.8559,26.774,26.774,40900.0
2013-08-26 10:35:00,29.42,29.52,29.41,29.52,38400.0,26.774,26.865,26.7649,26.865,38400.0
2013-08-26 10:40:00,29.52,29.54,29.48,29.5,72000.0,26.865,26.8832,26.8286,26.8468,72000.0
2013-08-26 10:45:00,29.51,29.51,29.46,29.48,88600.0,26.8559,26.8559,26.8104,26.8286,88600.0
2013-08-26 10:50:00,29.48,29.49,29.44,29.46,50700.0,26.8286,26.8377,26.7922,26.8104,50700.0
2013-08-26 10:55:00,29.46,29.48,29.45,29.46,21100.0,26.8104,26.8286,26.8013,26.8104,21100.0
2013-08-26 11:00:00,29.46,29.5,29.45,29.48,37400.0,26.8104,26.8468,26.8013,26.8286,37400.0
2013-08-26 11:05:00,29.49,29.5,29.41,29.41,62000.0,26.8377,26.8468,26.7649,26.7649,62000.0
2013-08-26 11:10:00,29.42,29.45,29.42,29.43,37500.0,26.774,26.8013,26.774,26.7831,37500.0
2013-08-26 11:15:00,29.45,29.46,29.41,29.42,39400.0,26.8013,26.8104,26.7649,26.774,39400.0
2013-08-26 11:20:00,29.42,29.43,29.39,29.39,20200.0,26.774,26.7831,26.7467,26.7467,20200.0
2013-08-26 11:25:00,29.39,29.41,29.38,29.39,18600.0,26.7467,26.7649,26.7376,26.7467,18600.0
2013-08-26 11:30:00,29.4,29.47,29.4,29.44,47600.0,26.7558,26.8195,26.7558,26.7922,47600.0
2013-08-26 11:35:00,29.44,29.46,29.43,29.46,22800.0,26.7922,26.8104,26.7831,26.8104,22800.0
2013-08-26 11:40:00,29.46,29.46,29.42,29.42,20400.0,26.8104,26.8104,26.774,26.774,20400.0
2013-08-26 11:45:00,29.41,29.43,29.41,29.41,12300.0,26.7649,26.7831,26.7649,26.7649,12300.0
2013-08-26 11:50:00,29.41,29.42,29.38,29.38,9500.0,26.7649,26.774,26.7376,26.7376,9500.0
2013-08-26 11:55:00,29.39,29.4,29.38,29.39,15700.0,26.7467,26.7558,26.7376,26.7467,15700.0
2013-08-26 12:00:00,29.39,29.41,29.38,29.4,10100.0,26.7467,26.7649,26.7376,26.7558,10100.0
2013-08-26 12:05:00,29.4,29.41,29.36,29.36,22900.0,26.7558,26.7649,26.7194,26.7194,22900.0
2013-08-26 12:10:00,29.37,29.42,29.37,29.42,21500.0,26.7285,26.774,26.7285,26.774,21500.0
2013-08-26 12:15:00,29.42,29.43,29.41,29.43,8200.0,26.774,26.7831,26.7649,26.7831,8200.0
2013-08-26 12:20:00,29.43,29.45,29.43,29.45,9800.0,26.7831,26.8013,26.7831,26.8013,9800.0
2013-08-26 12:25:00,29.45,29.45,29.41,29.42,29300.0,26.8013,26.8013,26.7649,26.774,29300.0
2013-08-26 12:30:00,29.42,29.44,29.41,29.44,10300.0,26.774,26.7922,26.7649,26.7922,10300.0
2013-08-26 12:35:00,29.44,29.44,29.41,29.43,16800.0,26.7922,26.7922,26.7649,26.7831,16800.0
2013-08-26 12:40:00,29.43,29.46,29.43,29.45,31900.0,26.7831,26.8104,26.7831,26.8013,31900.0
2013-08-26 12:45:00,29.46,29.46,29.45,29.45,20100.0,26.8104,26.8104,26.8013,26.8013,20100.0
2013-08-26 12:50:00,29.46,29.49,29.46,29.49,9900.0,26.8104,26.8377,26.8104,26.8377,9900.0
2013-08-26 12:55:00,29.5,29.52,29.49,29.51,26800.0,26.8468,26.865,26.8377,26.8559,26800.0
2013-08-26 13:00:00,29.52,29.52,29.49,29.49,41400.0,26.865,26.865,26.8377,26.8377,41400.0
2013-08-26 13:05:00,29.49,29.52,29.49,29.52,28000.0,26.8377,26.865,26.8377,26.865,28000.0
2013-08-26 13:10:00,29.52,29.54,29.51,29.51,8900.0,26.865,26.8832,26.8559,26.8559,8900.0
2013-08-26 13:15:00,29.5,29.52,29.49,29.49,7900.0,26.8468,26.865,26.8377,26.8377,7900.0
2013-08-26 13:20:00,29.49,29.5,29.48,29.5,13700.0,26.8377,26.8468,26.8286,26.8468,13700.0
2013-08-26 13:25:00,29.49,29.5,29.46,29.46,7300.0,26.8377,26.8468,26.8104,26.8104,7300.0
2013-08-26 13:30:00,29.45,29.45,29.43,29.44,42700.0,26.8013,26.8013,26.7831,26.7922,42700.0
2013-08-26 13:35:00,29.43,29.43,29.42,29.42,8400.0,26.7831,26.7831,26.774,26.774,8400.0
2013-08-26 13:40:00,29.41,29.41,29.39,29.4,9500.0,26.7649,26.7649,26.7467,26.7558,9500.0
2013-08-26 13:45:00,29.4,29.42,29.38,29.41,10100.0,26.7558,26.774,26.7376,26.7649,10100.0
2013-08-26 13:50:00,29.4,29.43,29.38,29.41,22700.0,26.7558,26.7831,26.7376,26.7649,22700.0
2013-08-26 13:55:00,29.41,29.44,29.41,29.42,6800.0,26.7649,26.7922,26.7649,26.774,6800.0
2013-08-26 14:00:00,29.41,29.42,29.39,29.41,13600.0,26.7649,26.774,26.7467,26.7649,13600.0
2013-08-26 14:05:00,29.41,29.42,29.4,29.4,6000.0,26.7649,26.774,26.7558,26.7558,6000.0
2013-08-26 14:10:00,29.4,29.44,29.4,29.42,9500.0,26.7558,26.7922,26.7558,26.774,9500.0
2013-08-26 14:15:00,29.41,29.42,29.41,29.41,5000.0,26.7649,26.774,26.7649,26.7649,5000.0
2013-08-26 14:20:00,29.4,29.44,29.4,29.41,9400.0,26.7558,26.7922,26.7558,26.7649,9400.0
2013-08-26 14:25:00,29.4,29.42,29.4,29.4,6800.0,26.7558,26.774,26.7558,26.7558,6800.0
2013-08-26 14:30:00,29.4,29.42,29.4,29.41,10500.0,26.7558,26.774,26.7558,26.7649,10500.0
2013-08-26 14:35:00,29.42,29.43,29.41,29.41,16100.0,26.774,26.7831,26.7649,26.7649,16100.0
2013-08-26 14:40:00,29.41,29.43,29.4,29.42,16600.0,26.7649,26.7831,26.7558,26.774,16600.0
2013-08-26 14:45:00,29.42,29.45,29.42,29.44,14400.0,26.774,26.8013,26.774,26.7922,14400.0
2013-08-26 14:50:00,29.44,29.46,29.44,29.46,9300.0,26.7922,26.8104,26.7922,26.8104,9300.0
2013-08-26 14:55:00,29.46,29.48,29.43,29.47,25300.0,26.8104,26.8286,26.7831,26.8195,25300.0
2013-08-26 15:00:00,29.47,29.48,29.46,29.48,8300.0,26.8195,26.8286,26.8104,26.8286,8300.0
2013-08-26 15:05:00,29.47,29.48,29.45,29.46,8500.0,26.8195,26.8286,26.8013,26.8104,8500.0
2013-08-26 15:10:00,29.45,29.46,29.3,29.3,29400.0,26.8013,26.8104,26.6648,26.6648,29400.0
2013-08-26 15:15:00,29.3,29.34,29.27,29.31,71600.0,26.6648,26.7012,26.6375,26.6739,71600.0
2013-08-26 15:20:00,29.31,29.32,29.2,29.24,72200.0,26.6739,26.683,26.5738,26.6102,72200.0
2013-08-26 15:25:00,29.23,29.27,29.16,29.25,55100.0,26.6011,26.6375,26.5374,26.6193,55100.0
2013-08-26 15:30:00,29.25,29.35,29.24,29.32,53200.0,26.6193,26.7103,26.6102,26.683,53200.0
2013-08-26 15:35:00,29.32,29.35,29.29,29.31,101900.0,26.683,26.7103,26.6557,26.6739,101900.0
2013-08-26 15:40:00,29.32,29.36,29.28,29.32,104000.0,26.683,26.7194,26.6466,26.683,104000.0
2013-08-26 15:45:00,29.32,29.33,29.27,29.29,113400.0,26.683,26.6921,26.6375,26.6557,113400.0
2013-08-26 15:50:00,29.28,29.29,29.24,29.28,125300.0,26.6466,26.6557,26.6102,26.6466,125300.0
2013-08-26 15:55:00,29.27,29.29,29.23,29.26,288800.0,26.6375,26.6557,26.6011,26.6284,288800.0
2013-08-27 09:30:00,29.01,29.01,28.83,28.84,170300.0,26.4009,26.4009,26.237,26.2461,170300.0
2013-08-27 09:35:00,28.83,28.98,28.75,28.97,81300.0,26.237,26.3736,26.1642,26.3645,81300.0
2013-08-27 09:40:00,28.99,28.99,28.9,28.94,142200.0,26.3827,26.3827,26.3008,26.3372,142200.0
2013-08-27 09:45:00,28.93,28.95,28.87,28.95,120000.0,26.3281,26.3463,26.2735,26.3463,120000.0
2013-08-27 09:50:00,28.94,29.04,28.92,29.01,221600.0,26.3372,26.4282,26.319,26.4009,221600.0
2013-08-27 09:55:00,29.01,29.01,28.93,28.93,177700.0,26.4009,26.4009,26.3281,26.3281,177700.0
2013-08-27 10:00:00,28.94,29.0,28.91,28.93,264200.0,26.3372,26.3918,26.3099,26.3281,264200.0
2013-08-27 10:05:00,28.91,28.94,28.86,28.87,274700.0,26.3099,26.3372,26.2643,26.2735,274700.0
2013-08-27 10:10:00,28.87,28.94,28.87,28.9,213700.0,26.2735,26.3372,26.2735,26.3008,213700.0
2013-08-27 10:15:00,28.88,28.89,28.84,28.85,107200.0,26.2826,26.2917,26.2461,26.2552,107200.0
2013-08-27 10:20:00,28.85,28.88,28.84,28.86,92800.0,26.2552,26.2826,26.2461,26.2643,92800.0
2013-08-27 10:25:00,28.86,28.89,28.82,28.84,164500.0,26.2643,26.2917,26.2279,26.2461,164500.0
2013-08-27 10:30:00,28.84,28.88,28.83,28.83,58900.0,26.2461,26.2826,26.237,26.237,58900.0
2013-08-27 10:35:00,28.83,28.91,28.82,28.88,47200.0,26.237,26.3099,26.2279,26.2826,47200.0
2013-08-27 10:40:00,28.88,28.91,28.88,28.9,65200.0,26.2826,26.3099,26.2826,26.3008,65200.0
2013-08-27 10:45:00,28.9,28.9,28.82,28.82,100400.0,26.3008,26.3008,26.2279,26.2279,100400.0
2013-08-27 10:50:00,28.82,28.84,28.77,28.8,219400.0,26.2279,26.2461,26.1824,26.2097,219400.0
2013-08-27 10:55:00,28.8,28.84,28.79,28.84,230100.0,26.2097,26.2461,26.2006,26.2461,230100.0
2013-08-27 11:00:00,28.84,28.84,28.76,28.77,269500.0,26.2461,26.2461,26.1733,26.1824,269500.0
2013-08-27 11:05:00,28.77,28.78,28.72,28.73,234300.0,26.1824,26.1915,26.1369,26.146,234300.0
2013-08-27 11:10:00,28.73,28.76,28.72,28.74,71200.0,26.146,26.1733,26.1369,26.1551,71200.0
2013-08-27 11:15:00,28.75,28.79,28.74,28.78,95700.0,26.1642,26.2006,26.1551,26.1915,95700.0
2013-08-27 11:20:00,28.78,28.8,28.74,28.75,74200.0,26.1915,26.2097,26.1551,26.1642,74200.0
2013-08-27 11:25:00,28.75,28.8,28.75,28.76,114400.0,26.1642,26.2097,26.1642,26.1733,114400.0
2013-08-27 11:30:00,28.77,28.79,28.76,28.77,21600.0,26.1824,26.2006,26.1733,26.1824,21600.0
2013-08-27 11:35:00,28.76,28.8,28.76,28.79,12800.0,26.1733,26.2097,26.1733,26.2006,12800.0
2013-08-27 11:40:00,28.8,28.81,28.73,28.73,45700.0,26.2097,26.2188,26.146,26.146,45700.0
2013-08-27 11:45:00,28.73,28.74,28.69,28.71,109500.0,26.146,26.1551,26.1096,26.1278,109500.0
2013-08-27 11:50:00,28.71,28.76,28.69,28.71,61500.0,26.1278,26.1733,26.1096,26.1278,61500.0
2013-08-27 11:55:00,28.71,28.75,28.7,28.73,17300.0,26.1278,26.1642,26.1187,26.146,17300.0
2013-08-27 12:00:00,28.73,28.74,28.69,28.69,83400.0,26.146,26.1551,26.1096,26.1096,83400.0
2013-08-27 12:05:00,28.69,28.69,28.63,28.67,118900.0,26.1096,26.1096,26.055,26.0914,118900.0
2013-08-27 12:10:00,28.67,28.69,28.64,28.65,80000.0,26.0914,26.1096,26.0641,26.0732,80000.0
2013-08-27 12:15:00,28.65,28.65,28.62,28.63,42500.0,26.0732,26.0732,26.0459,26.055,42500.0
2013-08-27 12:20:00,28.63,28.67,28.63,28.65,24700.0,26.055,26.0914,26.055,26.0732,24700.0
2013-08-27 12:25:00,28.64,28.68,28.62,28.67,55800.0,26.0641,26.1005,26.0459,26.0914,55800.0
2013-08-27 12:30:00,28.66,28.69,28.64,28.67,24700.0,26.0823,26.1096,26.0641,26.0914,24700.0
2013-08-27 12:35:00,28.67,28.73,28.67,28.73,29500.0,26.0914,26.146,26.0914,26.146,29500.0
2013-08-27 12:40:00,28.74,28.74,28.67,28.68,57000.0,26.1551,26.1551,26.0914,26.1005,57000.0
2013-08-27 12:45:00,28.68,28.71,28.66,28.71,41100.0,26.1005,26.1278,26.0823,26.1278,41100.0
2013-08-27 12:50:00,28.71,28.71,28.68,28.71,20700.0,26.1278,26.1278,26.1005,26.1278,20700.0
2013-08-27 12:55:00,28.71,28.72,28.68,28.69,30700.0,26.1278,26.1369,26.1005,26.1096,30700.0
2013-08-27 13:00:00,28.69,28.7,28.67,28.68,17200.0,26.1096,26.1187,26.0914,26.1005,17200.0
2013-08-27 13:05:00,28.68,28.69,28.67,28.68,42300.0,26.1005,26.1096,26.0914,26.1005,42300.0
2013-08-27 13:10:00,28.68,28.69,28.67,28.67,14900.0,26.1005,26.1096,26.0914,26.0914,14900.0
2013-08-27 13:15:00,28.67,28.68,28.63,28.64,70700.0,26.0914,26.1005,26.055,26.0641,70700.0
2013-08-27 13:20:00,28.63,28.63,28.61,28.62,18200.0,26.055,26.055,26.0368,26.0459,18200.0
2013-08-27 13:25:00,28.61,28.62,28.57,28.6,55400.0,26.0368,26.0459,26.0004,26.0277,55400.0
2013-08-27 13:30:00,28.6,28.64,28.6,28.64,45500.0,26.0277,26.0641,26.0277,26.0641,45500.0
2013-08-27 13:35:00,28.63,28.69,28.63,28.65,106500.0,26.055,26.1096,26.055,26.0732,106500.0
2013-08-27 13:40:00,28.65,28.68,28.64,28.68,70300.0,26.0732,26.1005,26.0641,26.1005,70300.0
2013-08-27 13:45:00,28.68,28.7,28.68,28.7,59700.0,26.1005,26.1187,26.1005,26.1187,59700.0
2013-08-27 13:50:00,28.7,28.72,28.67,28.68,67400.0,26.1187,26.1369,26.0914,26.1005,67400.0
2013-08-27 13:55:00,28.68,28.68,28.64,28.65,40700.0,26.1005,26.1005,26.0641,26.0732,40700.0
2013-08-27 14:00:00,28.64,28.65,28.62,28.65,28000.0,26.0641,26.0732,26.0459,26.0732,28000.0
2013-08-27 14:05:00,28.65,28.67,28.63,28.63,40000.0,26.0732,26.0914,26.055,26.055,40000.0
2013-08-27 14:10:00,28.63,28.65,28.59,28.59,33300.0,26.055,26.0732,26.0186,26.0186,33300.0
2013-08-27 14:15:00,28.59,28.64,28.59,28.62,30400.0,26.0186,26.0641,26.0186,26.0459,30400.0
2013-08-27 14:20:00,28.62,28.63,28.57,28.58,32100.0,26.0459,26.055,26.0004,26.0095,32100.0
2013-08-27 14:25:00,28.58,28.61,28.55,28.61,36000.0,26.0095,26.0368,25.9822,26.0368,36000.0
2013-08-27 14:30:00,28.61,28.61,28.57,28.58,43500.0,26.0368,26.0368,26.0004,26.0095,43500.0
2013-08-27 14:35:00,28.59,28.59,28.54,28.58,47000.0,26.0186,26.0186,25.9731,26.0095,47000.0
2013-08-27 14:40:00,28.59,28.66,28.58,28.64,45100.0,26.0186,26.0823,26.0095,26.0641,45100.0
2013-08-27 14:45:00,28.64,28.68,28.64,28.66,26400.0,26.0641,26.1005,26.0641,26.0823,26400.0
2013-08-27 14:50:00,28.66,28.68,28.64,28.67,26200.0,26.0823,26.1005,26.0641,26.0914,26200.0
2013-08-27 14:55:00,28.67,28.71,28.66,28.67,25600.0,26.0914,26.1278,26.0823,26.0914,25600.0
2013-08-27 15:00:00,28.66,28.69,28.63,28.69,33500.0,26.0823,26.1096,26.055,26.1096,33500.0
2013-08-27 15:05:00,28.69,28.71,28.66,28.67,82200.0,26.1096,26.1278,26.0823,26.0914,82200.0
2013-08-27 15:10:00,28.67,28.67,28.61,28.63,86500.0,26.0914,26.0914,26.0368,26.055,86500.0
2013-08-27 15:15:00,28.63,28.64,28.58,28.62,62900.0,26.055,26.0641,26.0095,26.0459,62900.0
2013-08-27 15:20:00,28.62,28.65,28.61,28.62,63800.0,26.0459,26.0732,26.0368,26.0459,63800.0
2013-08-27 15:25:00,28.61,28.64,28.59,28.62,172600.0,26.0368,26.0641,26.0186,26.0459,172600.0
2013-08-27 15:30:00,28.63,28.63,28.55,28.55,265900.0,26.055,26.055,25.9822,25.9822,265900.0
2013-08-27 15:35:00,28.56,28.63,28.54,28.59,118100.0,25.9913,26.055,25.9731,26.0186,118100.0
2013-08-27 15:40:00,28.59,28.62,28.58,28.62,153400.0,26.0186,26.0459,26.0095,26.0459,153400.0
2013-08-27 15:45:00,28.61,28.66,28.6,28.66,234700.0,26.0368,26.0823,26.0277,26.0823,234700.0
2013-08-27 15:50:00,28.66,28.66,28.62,28.63,311600.0,26.0823,26.0823,26.0459,26.055,311600.0
2013-08-27 15:55:00,28.63,28.64,28.59,28.61,710400.0,26.055,26.0641,26.0186,26.0368,710400.0
2013-08-28 09:30:00,28.62,28.63,28.49,28.5,101900.0,26.0459,26.055,25.9276,25.9367,101900.0
2013-08-28 09:35:00,28.5,28.63,28.45,28.63,82100.0,25.9367,26.055,25.8912,26.055,82100.0
2013-08-28 09:40:00,28.63,28.74,28.63,28.74,381800.0,26.055,26.1551,26.055,26.1551,381800.0
2013-08-28 09:45:00,28.74,28.74,28.61,28.67,189800.0,26.1551,26.1551,26.0368,26.0914,189800.0
2013-08-28 09:50:00,28.68,28.75,28.6,28.6,160400.0,26.1005,26.1642,26.0277,26.0277,160400.0
2013-08-28 09:55:00,28.59,28.59,28.52,28.57,51100.0,26.0186,26.0186,25.9549,26.0004,51100.0
2013-08-28 10:00:00,28.54,28.7,28.54,28.6,128500.0,25.9731,26.1187,25.9731,26.0277,128500.0
2013-08-28 10:05:00,28.6,28.65,28.57,28.58,60300.0,26.0277,26.0732,26.0004,26.0095,60300.0
2013-08-28 10:10:00,28.58,28.65,28.57,28.57,132900.0,26.0095,26.0732,26.0004,26.0004,132900.0
2013-08-28 10:15:00,28.58,28.62,28.57,28.62,62600.0,26.0095,26.0459,26.0004,26.0459,62600.0
2013-08-28 10:20:00,28.61,28.62,28.55,28.61,111900.0,26.0368,26.0459,25.9822,26.0368,111900.0
2013-08-28 10:25:00,28.59,28.62,28.58,28.6,54100.0,26.0186,26.0459,26.0095,26.0277,54100.0
2013-08-28 10:30:00,28.59,28.67,28.58,28.67,96400.0,26.0186,26.0914,26.0095,26.0914,96400.0
2013-08-28 10:35:00,28.66,28.73,28.66,28.71,52100.0,26.0823,26.146,26.0823,26.1278,52100.0
2013-08-28 10:40:00,28.7,28.71,28.62,28.62,50100.0,26.1187,26.1278,26.0459,26.0459,50100.0
2013-08-28 10:45:00,28.63,28.67,28.61,28.63,48000.0,26.055,26.0914,26.0368,26.055,48000.0
2013-08-28 10:50:00,28.63,28.68,28.63,28.68,28900.0,26.055,26.1005,26.055,26.1005,28900.0
2013-08-28 10:55:00,28.68,28.72,28.67,28.68,36300.0,26.1005,26.1369,26.0914,26.1005,36300.0
2013-08-28 11:00:00,28.69,28.73,28.69,28.71,69100.0,26.1096,26.146,26.1096,26.1278,69100.0
2013-08-28 11:05:00,28.7,28.7,28.66,28.67,23900.0,26.1187,26.1187,26.0823,26.0914,23900.0
2013-08-28 11:10:00,28.68,28.72,28.68,28.7,48600.0,26.1005,26.1369,26.1005,26.1187,48600.0
2013-08-28 11:15:00,28.69,28.69,28.63,28.63,23600.0,26.1096,26.1096,26.055,26.055,23600.0
2013-08-28 11:20:00,28.63,28.71,28.63,28.69,21500.0,26.055,26.1278,26.055,26.1096,21500.0
2013-08-28 11:25:00,28.68,28.68,28.63,28.63,29200.0,26.1005,26.1005,26.055,26.055,29200.0
2013-08-28 11:30:00,28.63,28.64,28.59,28.59,31000.0,26.055,26.0641,26.0186,26.0186,31000.0
2013-08-28 11:35:00,28.6,28.66,28.6,28.63,28900.0,26.0277,26.0823,26.0277,26.055,28900.0
2013-08-28 11:40:00,28.63,28.67,28.61,28.66,109500.0,26.055,26.0914,26.0368,26.0823,109500.0
2013-08-28 11:45:00,28.66,28.67,28.62,28.62,64100.0,26.0823,26.0914,26.0459,26.0459,64100.0
2013-08-28 11:50:00,28.62,28.68,28.62,28.68,48300.0,26.0459,26.1005,26.0459,26.1005,48300.0
2013-08-28 11:55:00,28.68,28.74,28.67,28.74,66700.0,26.1005,26.1551,26.0914,26.1551,66700.0
2013-08-28 12:00:00,28.74,28.75,28.69,28.69,33300.0,26.1551,26.1642,26.1096,26.1096,33300.0
2013-08-28 12:05:00,28.7,28.73,28.69,28.73,20200.0,26.1187,26.146,26.1096,26.146,20200.0
2013-08-28 12:10:00,28.73,28.73,28.68,28.68,16200.0,26.146,26.146,26.1005,26.1005,16200.0
2013-08-28 12:15:00,28.68,28.71,28.68,28.69,26700.0,26.1005,26.1278,26.1005,26.1096,26700.0
2013-08-28 12:20:00,28.7,28.73,28.7,28.73,34000.0,26.1187,26.146,26.1187,26.146,34000.0
2013-08-28 12:25:00,28.74,28.77,28.73,28.77,41000.0,26.1551,26.1824,26.146,26.1824,41000.0
2013-08-28 12:30:00,28.77,28.79,28.76,28.76,30100.0,26.1824,26.2006,26.1733,26.1733,30100.0
2013-08-28 12:35:00,28.77,28.82,28.77,28.8,84200.0,26.1824,26.2279,26.1824,26.2097,84200.0
2013-08-28 12:40:00,28.8,28.84,28.78,28.8,126600.0,26.2097,26.2461,26.1915,26.2097,126600.0
2013-08-28 12:45:00,28.8,28.82,28.79,28.81,32300.0,26.2097,26.2279,26.2006,26.2188,32300.0
2013-08-28 12:50:00,28.81,28.83,28.81,28.81,7900.0,26.2188,26.237,26.2188,26.2188,7900.0
2013-08-28 12:55:00,28.82,28.82,28.79,28.79,21000.0,26.2279,26.2279,26.2006,26.2006,21000.0
2013-08-28 13:00:00,28.8,28.82,28.79,28.8,16500.0,26.2097,26.2279,26.2006,26.2097,16500.0
2013-08-28 13:05:00,28.79,28.79,28.76,28.76,35500.0,26.2006,26.2006,26.1733,26.1733,35500.0
2013-08-28 13:10:00,28.76,28.76,28.73,28.73,11000.0,26.1733,26.1733,26.146,26.146,11000.0
2013-08-28 13:15:00,28.73,28.74,28.72,28.72,6200.0,26.146,26.1551,26.1369,26.1369,6200.0
2013-08-28 13:20:00,28.73,28.75,28.71,28.74,23100.0,26.146,26.1642,26.1278,26.1551,23100.0
2013-08-28 13:25:00,28.74,28.78,28.73,28.78,15500.0,26.1551,26.1915,26.146,26.1915,15500.0
2013-08-28 13:30:00,28.77,28.77,28.73,28.73,19400.0,26.1824,26.1824,26.146,26.146,19400.0
2013-08-28 13:35:00,28.74,28.74,28.73,28.74,7700.0,26.1551,26.1551,26.146,26.1551,7700.0
2013-08-28 13:40:00,28.74,28.74,28.73,28.74,9300.0,26.1551,26.1551,26.146,26.1551,9300.0
2013-08-28 13:45:00,28.74,28.74,28.72,28.72,6700.0,26.1551,26.1551,26.1369,26.1369,6700.0
2013-08-28 13:50:00,28.72,28.73,28.71,28.73,15200.0,26.1369,26.146,26.1278,26.146,15200.0
2013-08-28 13:55:00,28.72,28.76,28.71,28.76,42000.0,26.1369,26.1733,26.1278,26.1733,42000.0
2013-08-28 14:00:00,28.76,28.76,28.74,28.74,14900.0,26.1733,26.1733,26.1551,26.1551,14900.0
2013-08-28 14:05:00,28.73,28.74,28.69,28.69,31900.0,26.146,26.1551,26.1096,26.1096,31900.0
2013-08-28 14:10:00,28.7,28.7,28.66,28.7,40900.0,26.1187,26.1187,26.0823,26.1187,40900.0
2013-08-28 14:15:00,28.7,28.71,28.68,28.68,17000.0,26.1187,26.1278,26.1005,26.1005,17000.0
2013-08-28 14:20:00,28.67,28.7,28.67,28.7,25900.0,26.0914,26.1187,26.0914,26.1187,25900.0
2013-08-28 14:25:00,28.71,28.75,28.71,28.74,100000.0,26.1278,26.1642,26.1278,26.1551,100000.0
2013-08-28 14:30:00,28.73,28.77,28.71,28.74,59700.0,26.146,26.1824,26.1278,26.1551,59700.0
2013-08-28 14:35:00,28.75,28.75,28.65,28.65,37500.0,26.1642,26.1642,26.0732,26.0732,37500.0
2013-08-28 14:40:00,28.65,28.66,28.63,28.63,42700.0,26.0732,26.0823,26.055,26.055,42700.0
2013-08-28 14:45:00,28.64,28.7,28.62,28.7,140100.0,26.0641,26.1187,26.0459,26.1187,140100.0
2013-08-28 14:50:00,28.69,28.69,28.66,28.68,19300.0,26.1096,26.1096,26.0823,26.1005,19300.0
2013-08-28 14:55:00,28.68,28.69,28.65,28.66,10500.0,26.1005,26.1096,26.0732,26.0823,10500.0
2013-08-28 15:00:00,28.66,28.67,28.64,28.66,14700.0,26.0823,26.0914,26.0641,26.0823,14700.0
2013-08-28 15:05:00,28.67,28.71,28.65,28.7,62200.0,26.0914,26.1278,26.0732,26.1187,62200.0
2013-08-28 15:10:00,28.7,28.73,28.7,28.72,65200.0,26.1187,26.146,26.1187,26.1369,65200.0
2013-08-28 15:15:00,28.72,28.73,28.67,28.67,37800.0,26.1369,26.146,26.0914,26.0914,37800.0
2013-08-28 15:20:00,28.67,28.73,28.67,28.69,65700.0,26.0914,26.146,26.0914,26.1096,65700.0
2013-08-28 15:25:00,28.69,28.71,28.69,28.69,28100.0,26.1096,26.1278,26.1096,26.1096,28100.0
2013-08-28 15:30:00,28.7,28.73,28.7,28.71,28200.0,26.1187,26.146,26.1187,26.1278,28200.0
2013-08-28 15:35:00,28.71,28.71,28.68,28.69,34900.0,26.1278,26.1278,26.1005,26.1096,34900.0
2013-08-28 15:40:00,28.68,28.69,28.65,28.67,53900.0,26.1005,26.1096,26.0732,26.0914,53900.0
2013-08-28 15:45:00,28.66,28.67,28.61,28.61,75400.0,26.0823,26.0914,26.0368,26.0368,75400.0
2013-08-28 15:50:00,28.62,28.64,28.6,28.6,65200.0,26.0459,26.0641,26.0277,26.0277,65200.0
2013-08-28 15:55:00,28.6,28.62,28.59,28.6,191900.0,26.0277,26.0459,26.0186,26.0277,191900.0
2013-08-29 09:30:00,28.44,28.57,28.44,28.51,173800.0,25.8821,26.0004,25.8821,25.9458,173800.0
2013-08-29 09:35:00,28.5,28.71,28.5,28.71,164000.0,25.9367,26.1278,25.9367,26.1278,164000.0
2013-08-29 09:40:00,28.7,28.76,28.67,28.67,82700.0,26.1187,26.1733,26.0914,26.0914,82700.0
2013-08-29 09:45:00,28.68,28.76,28.63,28.67,103800.0,26.1005,26.1733,26.055,26.0914,103800.0
2013-08-29 09:50:00,28.67,28.86,28.67,28.86,76000.0,26.0914,26.2643,26.0914,26.2643,76000.0
2013-08-29 09:55:00,28.86,28.87,28.75,28.78,65100.0,26.2643,26.2735,26.1642,26.1915,65100.0
2013-08-29 10:00:00,28.78,28.82,28.73,28.74,63700.0,26.1915,26.2279,26.146,26.1551,63700.0
2013-08-29 10:05:00,28.74,28.85,28.74,28.84,76500.0,26.1551,26.2552,26.1551,26.2461,76500.0
2013-08-29 10:10:00,28.84,28.93,28.83,28.92,103300.0,26.2461,26.3281,26.237,26.319,103300.0
2013-08-29 10:15:00,28.92,28.93,28.89,28.91,53700.0,26.319,26.3281,26.2917,26.3099,53700.0
2013-08-29 10:20:00,28.91,28.92,28.82,28.85,56300.0,26.3099,26.319,26.2279,26.2552,56300.0
2013-08-29 10:25:00,28.85,28.85,28.79,28.81,35900.0,26.2552,26.2552,26.2006,26.2188,35900.0
2013-08-29 10:30:00,28.8,28.87,28.79,28.85,41600.0,26.2097,26.2735,26.2006,26.2552,41600.0
2013-08-29 10:35:00,28.85,28.97,28.85,28.96,111200.0,26.2552,26.3645,26.2552,26.3554,111200.0
2013-08-29 10:40:00,28.96,29.05,28.96,29.05,85000.0,26.3554,26.4373,26.3554,26.4373,85000.0
2013-08-29 10:45:00,29.06,29.07,28.98,28.99,29100.0,26.4464,26.4555,26.3736,26.3827,29100.0
2013-08-29 10:50:00,28.98,29.04,28.98,29.02,39100.0,26.3736,26.4282,26.3736,26.41,39100.0
2013-08-29 10:55:00,29.02,29.04,28.98,29.0,32000.0,26.41,26.4282,26.3736,26.3918,32000.0
2013-08-29 11:00:00,29.0,29.04,29.0,29.03,39800.0,26.3918,26.4282,26.3918,26.4191,39800.0
2013-08-29 11:05:00,29.02,29.03,29.0,29.01,26900.0,26.41,26.4191,26.3918,26.4009,26900.0
2013-08-29 11:10:00,29.01,29.03,29.0,29.03,38800.0,26.4009,26.4191,26.3918,26.4191,38800.0
2013-08-29 11:15:00,29.03,29.03,29.01,29.02,8300.0,26.4191,26.4191,26.4009,26.41,8300.0
2013-08-29 11:20:00,29.02,29.09,29.02,29.03,35500.0,26.41,26.4737,26.41,26.4191,35500.0
2013-08-29 11:25:00,29.03,29.08,29.03,29.07,51600.0,26.4191,26.4646,26.4191,26.4555,51600.0
2013-08-29 11:30:00,29.07,29.09,29.06,29.06,14100.0,26.4555,26.4737,26.4464,26.4464,14100.0
2013-08-29 11:35:00,29.06,29.09,29.05,29.09,15200.0,26.4464,26.4737,26.4373,26.4737,15200.0
2013-08-29 11:40:00,29.1,29.16,29.1,29.15,48700.0,26.4828,26.5374,26.4828,26.5283,48700.0
2013-08-29 11:45:00,29.16,29.19,29.12,29.16,193500.0,26.5374,26.5647,26.501,26.5374,193500.0
2013-08-29 11:50:00,29.16,29.2,29.14,29.15,94400.0,26.5374,26.5738,26.5192,26.5283,94400.0
2013-08-29 11:55:00,29.14,29.16,29.14,29.16,59100.0,26.5192,26.5374,26.5192,26.5374,59100.0
2013-08-29 12:00:00,29.16,29.17,29.13,29.14,25700.0,26.5374,26.5465,26.5101,26.5192,25700.0
2013-08-29 12:05:00,29.15,29.17,29.12,29.12,10900.0,26.5283,26.5465,26.501,26.501,10900.0
2013-08-29 12:10:00,29.12,29.12,29.08,29.11,86000.0,26.501,26.501,26.4646,26.4919,86000.0
2013-08-29 12:15:00,29.1,29.13,29.09,29.12,101600.0,26.4828,26.5101,26.4737,26.501,101600.0
2013-08-29 12:20:00,29.12,29.13,29.09,29.09,57300.0,26.501,26.5101,26.4737,26.4737,57300.0
2013-08-29 12:25:00,29.1,29.11,29.09,29.1,14400.0,26.4828,26.4919,26.4737,26.4828,14400.0
2013-08-29 12:30:00,29.11,29.12,29.05,29.05,38700.0,26.4919,26.501,26.4373,26.4373,38700.0
2013-08-29 12:35:00,29.05,29.07,29.04,29.05,11100.0,26.4373,26.4555,26.4282,26.4373,11100.0
2013-08-29 12:40:00,29.06,29.08,29.05,29.06,6200.0,26.4464,26.4646,26.4373,26.4464,6200.0
2013-08-29 12:45:00,29.06,29.06,29.04,29.05,25200.0,26.4464,26.4464,26.4282,26.4373,25200.0
2013-08-29 12:50:00,29.06,29.08,29.05,29.06,29500.0,26.4464,26.4646,26.4373,26.4464,29500.0
2013-08-29 12:55:00,29.06,29.09,29.06,29.09,42400.0,26.4464,26.4737,26.4464,26.4737,42400.0
2013-08-29 13:00:00,29.09,29.1,29.01,29.02,283200.0,26.4737,26.4828,26.4009,26.41,283200.0
2013-08-29 13:05:00,29.02,29.05,28.99,29.02,186100.0,26.41,26.4373,26.3827,26.41,186100.0
2013-08-29 13:10:00,29.01,29.02,28.97,28.98,51700.0,26.4009,26.41,26.3645,26.3736,51700.0
2013-08-29 13:15:00,28.98,28.98,28.94,28.94,51900.0,26.3736,26.3736,26.3372,26.3372,51900.0
2013-08-29 13:20:00,28.94,28.95,28.89,28.89,48400.0,26.3372,26.3463,26.2917,26.2917,48400.0
2013-08-29 13:25:00,28.89,28.93,28.87,28.92,61800.0,26.2917,26.3281,26.2735,26.319,61800.0
2013-08-29 13:30:00,28.93,28.94,28.9,28.91,26400.0,26.3281,26.3372,26.3008,26.3099,26400.0
2013-08-29 13:35:00,28.91,28.91,28.88,28.9,14900.0,26.3099,26.3099,26.2826,26.3008,14900.0
2013-08-29 13:40:00,28.89,28.93,28.88,28.93,29800.0,26.2917,26.3281,26.2826,26.3281,29800.0
2013-08-29 13:45:00,28.93,28.96,28.92,28.93,37300.0,26.3281,26.3554,26.319,26.3281,37300.0
2013-08-29 13:50:00,28.93,28.94,28.88,28.88,45500.0,26.3281,26.3372,26.2826,26.2826,45500.0
2013-08-29 13:55:00,28.88,28.94,28.88,28.91,46500.0,26.2826,26.3372,26.2826,26.3099,46500.0
2013-08-29 14:00:00,28.91,28.96,28.87,28.94,51600.0,26.3099,26.3554,26.2735,26.3372,51600.0
2013-08-29 14:05:00,28.94,28.96,28.91,28.95,50500.0,26.3372,26.3554,26.3099,26.3463,50500.0
2013-08-29 14:10:00,28.95,28.96,28.92,28.93,45600.0,26.3463,26.3554,26.319,26.3281,45600.0
2013-08-29 14:15:00,28.93,28.94,28.9,28.94,21900.0,26.3281,26.3372,26.3008,26.3372,21900.0
2013-08-29 14:20:00,28.94,29.02,28.94,29.01,20400.0,26.3372,26.41,26.3372,26.4009,20400.0
2013-08-29 14:25:00,29.02,29.02,28.98,29.0,25700.0,26.41,26.41,26.3736,26.3918,25700.0
2013-08-29 14:30:00,29.0,29.03,29.0,29.03,4200.0,26.3918,26.4191,26.3918,26.4191,4200.0
2013-08-29 14:35:00,29.04,29.05,28.98,28.99,20100.0,26.4282,26.4373,26.3736,26.3827,20100.0
2013-08-29 14:40:00,28.98,29.01,28.98,29.0,8000.0,26.3736,26.4009,26.3736,26.3918,8000.0
2013-08-29 14:45:00,29.0,29.02,29.0,29.01,11700.0,26.3918,26.41,26.3918,26.4009,11700.0
2013-08-29 14:50:00,29.02,29.02,29.0,29.0,11200.0,26.41,26.41,26.3918,26.3918,11200.0
2013-08-29 14:55:00,29.0,29.01,28.99,28.99,11600.0,26.3918,26.4009,26.3827,26.3827,11600.0
2013-08-29 15:00:00,29.0,29.0,28.95,28.98,28800.0,26.3918,26.3918,26.3463,26.3736,28800.0
2013-08-29 15:05:00,28.98,28.98,28.94,28.96,25900.0,26.3736,26.3736,26.3372,26.3554,25900.0
2013-08-29 15:10:00,28.97,28.97,28.95,28.96,6600.0,26.3645,26.3645,26.3463,26.3554,6600.0
2013-08-29 15:15:00,28.96,29.01,28.96,28.98,14300.0,26.3554,26.4009,26.3554,26.3736,14300.0
2013-08-29 15:20:00,28.98,28.99,28.96,28.97,12300.0,26.3736,26.3827,26.3554,26.3645,12300.0
2013-08-29 15:25:00,28.96,28.96,28.92,28.93,91000.0,26.3554,26.3554,26.319,26.3281,91000.0
2013-08-29 15:30:00,28.93,28.94,28.87,28.88,35900.0,26.3281,26.3372,26.2735,26.2826,35900.0
2013-08-29 15:35:00,28.89,28.92,28.87,28.9,22500.0,26.2917,26.319,26.2735,26.3008,22500.0
2013-08-29 15:40:00,28.89,28.94,28.88,28.94,77800.0,26.2917,26.3372,26.2826,26.3372,77800.0
2013-08-29 15:45:00,28.93,28.95,28.91,28.92,81200.0,26.3281,26.3463,26.3099,26.319,81200.0
2013-08-29 15:50:00,28.91,28.96,28.91,28.95,135700.0,26.3099,26.3554,26.3099,26.3463,135700.0
2013-08-29 15:55:00,28.95,28.96,28.93,28.93,342600.0,26.3463,26.3554,26.3281,26.3281,342600.0
2013-08-30 09:30:00,28.93,28.98,28.84,28.85,68900.0,26.3281,26.3736,26.2461,26.2552,68900.0
2013-08-30 09:35:00,28.87,28.89,28.8,28.84,43600.0,26.2735,26.2917,26.2097,26.2461,43600.0
2013-08-30 09:40:00,28.86,28.89,28.81,28.82,60800.0,26.2643,26.2917,26.2188,26.2279,60800.0
2013-08-30 09:45:00,28.8,28.92,28.8,28.84,75100.0,26.2097,26.319,26.2097,26.2461,75100.0
2013-08-30 09:50:00,28.85,28.97,28.85,28.95,57700.0,26.2552,26.3645,26.2552,26.3463,57700.0
2013-08-30 09:55:00,28.94,28.94,28.85,28.91,31900.0,26.3372,26.3372,26.2552,26.3099,31900.0
2013-08-30 10:00:00,28.9,28.9,28.78,28.8,141300.0,26.3008,26.3008,26.1915,26.2097,141300.0
2013-08-30 10:05:00,28.8,28.86,28.8,28.8,62100.0,26.2097,26.2643,26.2097,26.2097,62100.0
2013-08-30 10:10:00,28.8,28.8,28.73,28.76,74000.0,26.2097,26.2097,26.146,26.1733,74000.0
2013-08-30 10:15:00,28.76,28.85,28.76,28.82,54300.0,26.1733,26.2552,26.1733,26.2279,54300.0
2013-08-30 10:20:00,28.82,28.83,28.78,28.78,29700.0,26.2279,26.237,26.1915,26.1915,29700.0
2013-08-30 10:25:00,28.78,28.78,28.75,28.75,14000.0,26.1915,26.1915,26.1642,26.1642,14000.0
2013-08-30 10:30:00,28.75,28.78,28.74,28.78,20300.0,26.1642,26.1915,26.1551,26.1915,20300.0
2013-08-30 10:35:00,28.77,28.77,28.71,28.71,19800.0,26.1824,26.1824,26.1278,26.1278,19800.0
2013-08-30 10:40:00,28.7,28.7,28.66,28.67,18900.0,26.1187,26.1187,26.0823,26.0914,18900.0
2013-08-30 10:45:00,28.67,28.7,28.63,28.68,37300.0,26.0914,26.1187,26.055,26.1005,37300.0
2013-08-30 10:50:00,28.68,28.68,28.62,28.65,62000.0,26.1005,26.1005,26.0459,26.0732,62000.0
2013-08-30 10:55:00,28.65,28.7,28.64,28.68,38000.0,26.0732,26.1187,26.0641,26.1005,38000.0
2013-08-30 11:00:00,28.68,28.75,28.66,28.73,27800.0,26.1005,26.1642,26.0823,26.146,27800.0
2013-08-30 11:05:00,28.73,28.73,28.67,28.7,36500.0,26.146,26.146,26.0914,26.1187,36500.0
2013-08-30 11:10:00,28.71,28.74,28.7,28.73,21900.0,26.1278,26.1551,26.1187,26.146,21900.0
2013-08-30 11:15:00,28.74,28.76,28.69,28.69,43500.0,26.1551,26.1733,26.1096,26.1096,43500.0
2013-08-30 11:20:00,28.7,28.73,28.68,28.71,45500.0,26.1187,26.146,26.1005,26.1278,45500.0
2013-08-30 11:25:00,28.71,28.74,28.69,28.69,40100.0,26.1278,26.1551,26.1096,26.1096,40100.0
2013-08-30 11:30:00,28.69,28.73,28.69,28.7,16600.0,26.1096,26.146,26.1096,26.1187,16600.0
2013-08-30 11:35:00,28.69,28.71,28.66,28.68,40500.0,26.1096,26.1278,26.0823,26.1005,40500.0
2013-08-30 11:40:00,28.67,28.68,28.61,28.66,42000.0,26.0914,26.1005,26.0368,26.0823,42000.0
2013-08-30 11:45:00,28.66,28.7,28.64,28.65,39000.0,26.0823,26.1187,26.0641,26.0732,39000.0
2013-08-30 11:50:00,28.64,28.68,28.62,28.66,28000.0,26.0641,26.1005,26.0459,26.0823,28000.0
2013-08-30 11:55:00,28.66,28.67,28.6,28.61,57900.0,26.0823,26.0914,26.0277,26.0368,57900.0
2013-08-30 12:00:00,28.61,28.65,28.6,28.64,51800.0,26.0368,26.0732,26.0277,26.0641,51800.0
2013-08-30 12:05:00,28.64,28.69,28.64,28.65,34800.0,26.0641,26.1096,26.0641,26.0732,34800.0
2013-08-30 12:10:00,28.65,28.71,28.65,28.66,20000.0,26.0732,26.1278,26.0732,26.0823,20000.0
2013-08-30 12:15:00,28.67,28.73,28.66,28.71,24500.0,26.0914,26.146,26.0823,26.1278,24500.0
2013-08-30 12:20:00,28.71,28.73,28.67,28.68,41200.0,26.1278,26.146,26.0914,26.1005,41200.0
2013-08-30 12:25:00,28.68,28.7,28.66,28.69,21900.0,26.1005,26.1187,26.0823,26.1096,21900.0
2013-08-30 12:30:00,28.69,28.69,28.64,28.64,22200.0,26.1096,26.1096,26.0641,26.0641,22200.0
2013-08-30 12:35:00,28.64,28.66,28.62,28.65,36100.0,26.0641,26.0823,26.0459,26.0732,36100.0
2013-08-30 12:40:00,28.65,28.66,28.65,28.66,9000.0,26.0732,26.0823,26.0732,26.0823,9000.0
2013-08-30 12:45:00,28.66,28.68,28.66,28.67,14400.0,26.0823,26.1005,26.0823,26.0914,14400.0
2013-08-30 12:50:00,28.67,28.68,28.65,28.65,40600.0,26.0914,26.1005,26.0732,26.0732,40600.0
2013-08-30 12:55:00,28.66,28.69,28.63,28.68,55400.0,26.0823,26.1096,26.055,26.1005,55400.0
2013-08-30 13:00:00,28.69,28.69,28.6,28.61,108000.0,26.1096,26.1096,26.0277,26.0368,108000.0
2013-08-30 13:05:00,28.61,28.63,28.54,28.54,133800.0,26.0368,26.055,25.9731,25.9731,133800.0
2013-08-30 13:10:00,28.54,28.66,28.54,28.63,229500.0,25.9731,26.0823,25.9731,26.055,229500.0
2013-08-30 13:15:00,28.62,28.73,28.61,28.67,135500.0,26.0459,26.146,26.0368,26.0914,135500.0
2013-08-30 13:20:00,28.68,28.69,28.58,28.6,69900.0,26.1005,26.1096,26.0095,26.0277,69900.0
2013-08-30 13:25:00,28.61,28.64,28.59,28.64,36600.0,26.0368,26.0641,26.0186,26.0641,36600.0
2013-08-30 13:30:00,28.63,28.64,28.61,28.62,30700.0,26.055,26.0641,26.0368,26.0459,30700.0
2013-08-30 13:35:00,28.62,28.65,28.61,28.61,44800.0,26.0459,26.0732,26.0368,26.0368,44800.0
2013-08-30 13:40:00,28.6,28.63,28.59,28.6,107400.0,26.0277,26.055,26.0186,26.0277,107400.0
2013-08-30 13:45:00,28.61,28.7,28.61,28.66,38800.0,26.0368,26.1187,26.0368,26.0823,38800.0
2013-08-30 13:50:00,28.65,28.67,28.62,28.62,47300.0,26.0732,26.0914,26.0459,26.0459,47300.0
2013-08-30 13:55:00,28.62,28.64,28.57,28.57,25800.0,26.0459,26.0641,26.0004,26.0004,25800.0
2013-08-30 14:00:00,28.57,28.6,28.56,28.6,57400.0,26.0004,26.0277,25.9913,26.0277,57400.0
2013-08-30 14:05:00,28.59,28.62,28.58,28.59,20400.0,26.0186,26.0459,26.0095,26.0186,20400.0
2013-08-30 14:10:00,28.58,28.59,28.55,28.55,24300.0,26.0095,26.0186,25.9822,25.9822,24300.0
2013-08-30 14:15:00,28.55,28.58,28.55,28.57,22200.0,25.9822,26.0095,25.9822,26.0004,22200.0
2013-08-30 14:20:00,28.57,28.61,28.56,28.59,8300.0,26.0004,26.0368,25.9913,26.0186,8300.0
2013-08-30 14:25:00,28.58,28.59,28.56,28.56,18700.0,26.0095,26.0186,25.9913,25.9913,18700.0
2013-08-30 14:30:00,28.55,28.62,28.55,28.6,26500.0,25.9822,26.0459,25.9822,26.0277,26500.0
2013-08-30 14:35:00,28.61,28.61,28.58,28.59,15700.0,26.0368,26.0368,26.0095,26.0186,15700.0
2013-08-30 14:40:00,28.59,28.6,28.56,28.57,11200.0,26.0186,26.0277,25.9913,26.0004,11200.0
2013-08-30 14:45:00,28.58,28.59,28.55,28.56,18700.0,26.0095,26.0186,25.9822,25.9913,18700.0
2013-08-30 14:50:00,28.57,28.61,28.55,28.56,25100.0,26.0004,26.0368,25.9822,25.9913,25100.0
2013-08-30 14:55:00,28.56,28.59,28.55,28.55,29600.0,25.9913,26.0186,25.9822,25.9822,29600.0
2013-08-30 15:00:00,28.55,28.6,28.54,28.6,53100.0,25.9822,26.0277,25.9731,26.0277,53100.0
2013-08-30 15:05:00,28.59,28.6,28.54,28.54,71100.0,26.0186,26.0277,25.9731,25.9731,71100.0
2013-08-30 15:10:00,28.54,28.58,28.53,28.57,27100.0,25.9731,26.0095,25.964,26.0004,27100.0
2013-08-30 15:15:00,28.57,28.6,28.55,28.59,62400.0,26.0004,26.0277,25.9822,26.0186,62400.0
2013-08-30 15:20:00,28.58,28.6,28.57,28.58,27000.0,26.0095,26.0277,26.0004,26.0095,27000.0
2013-08-30 15:25:00,28.58,28.6,28.55,28.58,41300.0,26.0095,26.0277,25.9822,26.0095,41300.0
2013-08-30 15:30:00,28.58,28.58,28.54,28.56,58000.0,26.0095,26.0095,25.9731,25.9913,58000.0
2013-08-30 15:35:00,28.55,28.57,28.54,28.56,31200.0,25.9822,26.0004,25.9731,25.9913,31200.0
2013-08-30 15:40:00,28.56,28.57,28.5,28.51,140800.0,25.9913,26.0004,25.9367,25.9458,140800.0
2013-08-30 15:45:00,28.5,28.53,28.48,28.5,216400.0,25.9367,25.964,25.9185,25.9367,216400.0
2013-08-30 15:50:00,28.49,28.5,28.46,28.46,141100.0,25.9276,25.9367,25.9003,25.9003,141100.0
2013-08-30 15:55:00,28.46,28.57,28.46,28.55,489200.0,25.9003,26.0004,25.9003,25.9822,489200.0
2013-09-03 09:30:00,28.79,28.98,28.77,28.95,216500.0,26.2006,26.3736,26.1824,26.3463,216500.0
2013-09-03 09:35:00,28.97,29.01,28.87,28.87,200400.0,26.3645,26.4009,26.2735,26.2735,200400.0
2013-09-03 09:40:00,28.87,28.96,28.87,28.88,327200.0,26.2735,26.3554,26.2735,26.2826,327200.0
2013-09-03 09:45:00,28.87,28.91,28.82,28.85,405800.0,26.2735,26.3099,26.2279,26.2552,405800.0
2013-09-03 09:50:00,28.85,28.88,28.79,28.81,156200.0,26.2552,26.2826,26.2006,26.2188,156200.0
2013-09-03 09:55:00,28.81,28.91,28.8,28.87,102500.0,26.2188,26.3099,26.2097,26.2735,102500.0
2013-09-03 10:00:00,28.85,28.88,28.78,28.8,161300.0,26.2552,26.2826,26.1915,26.2097,161300.0
2013-09-03 10:05:00,28.8,28.84,28.78,28.81,336400.0,26.2097,26.2461,26.1915,26.2188,336400.0
2013-09-03 10:10:00,28.82,28.87,28.79,28.8,71600.0,26.2279,26.2735,26.2006,26.2097,71600.0
2013-09-03 10:15:00,28.8,28.84,28.79,28.81,98900.0,26.2097,26.2461,26.2006,26.2188,98900.0
2013-09-03 10:20:00,28.8,28.83,28.77,28.8,173600.0,26.2097,26.237,26.1824,26.2097,173600.0
2013-09-03 10:25:00,28.8,28.8,28.74,28.76,60500.0,26.2097,26.2097,26.1551,26.1733,60500.0
2013-09-03 10:30:00,28.76,28.83,28.73,28.82,65700.0,26.1733,26.237,26.146,26.2279,65700.0
2013-09-03 10:35:00,28.82,28.92,28.82,28.92,41800.0,26.2279,26.319,26.2279,26.319,41800.0
2013-09-03 10:40:00,28.93,28.95,28.9,28.93,175500.0,26.3281,26.3463,26.3008,26.3281,175500.0
2013-09-03 10:45:00,28.94,28.98,28.93,28.93,145500.0,26.3372,26.3736,26.3281,26.3281,145500.0
2013-09-03 10:50:00,28.93,28.94,28.86,28.87,152400.0,26.3281,26.3372,26.2643,26.2735,152400.0
2013-09-03 10:55:00,28.87,28.91,28.85,28.87,80000.0,26.2735,26.3099,26.2552,26.2735,80000.0
2013-09-03 11:00:00,28.87,28.92,28.87,28.89,57400.0,26.2735,26.319,26.2735,26.2917,57400.0
2013-09-03 11:05:00,28.89,28.92,28.88,28.9,33000.0,26.2917,26.319,26.2826,26.3008,33000.0
2013-09-03 11:10:00,28.9,28.95,28.9,28.93,62700.0,26.3008,26.3463,26.3008,26.3281,62700.0
2013-09-03 11:15:00,28.93,28.93,28.85,28.87,73800.0,26.3281,26.3281,26.2552,26.2735,73800.0
2013-09-03 11:20:00,28.86,28.86,28.76,28.77,116100.0,26.2643,26.2643,26.1733,26.1824,116100.0
2013-09-03 11:25:00,28.76,28.76,28.68,28.69,87300.0,26.1733,26.1733,26.1005,26.1096,87300.0
2013-09-03 11:30:00,28.68,28.72,28.66,28.71,82900.0,26.1005,26.1369,26.0823,26.1278,82900.0
2013-09-03 11:35:00,28.72,28.72,28.67,28.72,67100.0,26.1369,26.1369,26.0914,26.1369,67100.0
2013-09-03 11:40:00,28.72,28.75,28.69,28.71,54000.0,26.1369,26.1642,26.1096,26.1278,54000.0
2013-09-03 11:45:00,28.7,28.72,28.63,28.72,80200.0,26.1187,26.1369,26.055,26.1369,80200.0
2013-09-03 11:50:00,28.72,28.74,28.7,28.71,23500.0,26.1369,26.1551,26.1187,26.1278,23500.0
2013-09-03 11:55:00,28.7,28.7,28.64,28.66,64900.0,26.1187,26.1187,26.0641,26.0823,64900.0
2013-09-03 12:00:00,28.66,28.68,28.65,28.67,55900.0,26.0823,26.1005,26.0732,26.0914,55900.0
2013-09-03 12:05:00,28.66,28.69,28.66,28.68,70700.0,26.0823,26.1096,26.0823,26.1005,70700.0
2013-09-03 12:10:00,28.68,28.69,28.63,28.64,40900.0,26.1005,26.1096,26.055,26.0641,40900.0
2013-09-03 12:15:00,28.64,28.65,28.61,28.61,24400.0,26.0641,26.0732,26.0368,26.0368,24400.0
2013-09-03 12:20:00,28.6,28.63,28.6,28.62,37400.0,26.0277,26.055,26.0277,26.0459,37400.0
2013-09-03 12:25:00,28.62,28.63,28.6,28.61,34800.0,26.0459,26.055,26.0277,26.0368,34800.0
2013-09-03 12:30:00,28.61,28.62,28.59,28.6,100700.0,26.0368,26.0459,26.0186,26.0277,100700.0
2013-09-03 12:35:00,28.6,28.63,28.6,28.62,104500.0,26.0277,26.055,26.0277,26.0459,104500.0
2013-09-03 12:40:00,28.62,28.63,28.58,28.59,52900.0,26.0459,26.055,26.0095,26.0186,52900.0
2013-09-03 12:45:00,28.59,28.61,28.57,28.6,27900.0,26.0186,26.0368,26.0004,26.0277,27900.0
2013-09-03 12:50:00,28.59,28.6,28.58,28.58,51200.0,26.0186,26.0277,26.0095,26.0095,51200.0
2013-09-03 12:55:00,28.58,28.59,28.54,28.56,66800.0,26.0095,26.0186,25.9731,25.9913,66800.0
2013-09-03 13:00:00,28.55,28.56,28.52,28.55,28100.0,25.9822,25.9913,25.9549,25.9822,28100.0
2013-09-03 13:05:00,28.54,28.59,28.54,28.59,17900.0,25.9731,26.0186,25.9731,26.0186,17900.0
2013-09-03 13:10:00,28.6,28.66,28.59,28.63,85000.0,26.0277,26.0823,26.0186,26.055,85000.0
2013-09-03 13:15:00,28.62,28.63,28.58,28.58,22100.0,26.0459,26.055,26.0095,26.0095,22100.0
2013-09-03 13:20:00,28.57,28.64,28.57,28.62,40800.0,26.0004,26.0641,26.0004,26.0459,40800.0
2013-09-03 13:25:00,28.61,28.63,28.6,28.62,33500.0,26.0368,26.055,26.0277,26.0459,33500.0
2013-09-03 13:30:00,28.62,28.62,28.59,28.6,38400.0,26.0459,26.0459,26.0186,26.0277,38400.0
2013-09-03 13:35:00,28.59,28.6,28.58,28.59,10600.0,26.0186,26.0277,26.0095,26.0186,10600.0
2013-09-03 13:40:00,28.59,28.62,28.56,28.56,37300.0,26.0186,26.0459,25.9913,25.9913,37300.0
2013-09-03 13:45:00,28.56,28.56,28.51,28.51,17100.0,25.9913,25.9913,25.9458,25.9458,17100.0
2013-09-03 13:50:00,28.51,28.53,28.5,28.51,30500.0,25.9458,25.964,25.9367,25.9458,30500.0
2013-09-03 13:55:00,28.52,28.53,28.45,28.47,60200.0,25.9549,25.964,25.8912,25.9094,60200.0
2013-09-03 14:00:00,28.48,28.49,28.46,28.49,81000.0,25.9185,25.9276,25.9003,25.9276,81000.0
2013-09-03 14:05:00,28.48,28.5,28.47,28.48,63700.0,25.9185,25.9367,25.9094,25.9185,63700.0
2013-09-03 14:10:00,28.47,28.54,28.47,28.51,59000.0,25.9094,25.9731,25.9094,25.9458,59000.0
2013-09-03 14:15:00,28.51,28.52,28.48,28.49,58000.0,25.9458,25.9549,25.9185,25.9276,58000.0
2013-09-03 14:20:00,28.49,28.5,28.42,28.45,74800.0,25.9276,25.9367,25.8639,25.8912,74800.0
2013-09-03 14:25:00,28.45,28.47,28.4,28.47,64700.0,25.8912,25.9094,25.8457,25.9094,64700.0
2013-09-03 14:30:00,28.47,28.48,28.44,28.44,83000.0,25.9094,25.9185,25.8821,25.8821,83000.0
2013-09-03 14:35:00,28.43,28.45,28.41,28.43,44100.0,25.873,25.8912,25.8548,25.873,44100.0
2013-09-03 14:40:00,28.43,28.45,28.4,28.41,50500.0,25.873,25.8912,25.8457,25.8548,50500.0
2013-09-03 14:45:00,28.41,28.45,28.39,28.44,58500.0,25.8548,25.8912,25.8366,25.8821,58500.0
2013-09-03 14:50:00,28.44,28.47,28.4,28.46,53500.0,25.8821,25.9094,25.8457,25.9003,53500.0
2013-09-03 14:55:00,28.45,28.52,28.45,28.51,217400.0,25.8912,25.9549,25.8912,25.9458,217400.0
2013-09-03 15:00:00,28.51,28.56,28.49,28.55,63900.0,25.9458,25.9913,25.9276,25.9822,63900.0
2013-09-03 15:05:00,28.56,28.63,28.55,28.6,105200.0,25.9913,26.055,25.9822,26.0277,105200.0
2013-09-03 15:10:00,28.6,28.61,28.57,28.58,68800.0,26.0277,26.0368,26.0004,26.0095,68800.0
2013-09-03 15:15:00,28.59,28.6,28.55,28.55,61100.0,26.0186,26.0277,25.9822,25.9822,61100.0
2013-09-03 15:20:00,28.55,28.58,28.54,28.54,53500.0,25.9822,26.0095,25.9731,25.9731,53500.0
2013-09-03 15:25:00,28.54,28.57,28.54,28.55,118500.0,25.9731,26.0004,25.9731,25.9822,118500.0
2013-09-03 15:30:00,28.56,28.59,28.55,28.59,79100.0,25.9913,26.0186,25.9822,26.0186,79100.0
2013-09-03 15:35:00,28.58,28.62,28.57,28.62,118500.0,26.0095,26.0459,26.0004,26.0459,118500.0
2013-09-03 15:40:00,28.62,28.64,28.6,28.63,145500.0,26.0459,26.0641,26.0277,26.055,145500.0
2013-09-03 15:45:00,28.63,28.65,28.55,28.55,171600.0,26.055,26.0732,25.9822,25.9822,171600.0
2013-09-03 15:50:00,28.56,28.58,28.56,28.58,98400.0,25.9913,26.0095,25.9913,26.0095,98400.0
2013-09-03 15:55:00,28.58,28.58,28.55,28.57,381200.0,26.0095,26.0095,25.9822,26.0004,381200.0
2013-09-04 09:30:00,28.48,28.56,28.41,28.53,336700.0,25.9185,25.9913,25.8548,25.964,336700.0
2013-09-04 09:35:00,28.52,28.55,28.47,28.55,97300.0,25.9549,25.9822,25.9094,25.9822,97300.0
2013-09-04 09:40:00,28.55,28.78,28.55,28.78,71400.0,25.9822,26.1915,25.9822,26.1915,71400.0
2013-09-04 09:45:00,28.78,28.81,28.73,28.74,46100.0,26.1915,26.2188,26.146,26.1551,46100.0
2013-09-04 09:50:00,28.75,28.81,28.69,28.69,52700.0,26.1642,26.2188,26.1096,26.1096,52700.0
2013-09-04 09:55:00,28.69,28.7,28.63,28.63,48600.0,26.1096,26.1187,26.055,26.055,48600.0
2013-09-04 10:00:00,28.63,28.77,28.63,28.73,37500.0,26.055,26.1824,26.055,26.146,37500.0
2013-09-04 10:05:00,28.73,28.77,28.72,28.75,76000.0,26.146,26.1824,26.1369,26.1642,76000.0
2013-09-04 10:10:00,28.75,28.81,28.75,28.78,50700.0,26.1642,26.2188,26.1642,26.1915,50700.0
2013-09-04 10:15:00,28.78,28.8,28.73,28.75,20800.0,26.1915,26.2097,26.146,26.1642,20800.0
2013-09-04 10:20:00,28.74,28.78,28.73,28.77,59100.0,26.1551,26.1915,26.146,26.1824,59100.0
2013-09-04 10:25:00,28.76,28.79,28.76,28.78,11600.0,26.1733,26.2006,26.1733,26.1915,11600.0
2013-09-04 10:30:00,28.79,28.79,28.74,28.75,19400.0,26.2006,26.2006,26.1551,26.1642,19400.0
2013-09-04 10:35:00,28.75,28.79,28.72,28.79,35700.0,26.1642,26.2006,26.1369,26.2006,35700.0
2013-09-04 10:40:00,28.78,28.78,28.74,28.75,37700.0,26.1915,26.1915,26.1551,26.1642,37700.0
2013-09-04 10:45:00,28.75,28.77,28.75,28.77,11000.0,26.1642,26.1824,26.1642,26.1824,11000.0
2013-09-04 10:50:00,28.78,28.78,28.76,28.76,21400.0,26.1915,26.1915,26.1733,26.1733,21400.0
2013-09-04 10:55:00,28.76,28.76,28.71,28.74,29300.0,26.1733,26.1733,26.1278,26.1551,29300.0
2013-09-04 11:00:00,28.74,28.83,28.74,28.8,96000.0,26.1551,26.237,26.1551,26.2097,96000.0
2013-09-04 11:05:00,28.8,28.81,28.78,28.8,11500.0,26.2097,26.2188,26.1915,26.2097,11500.0
2013-09-04 11:10:00,28.8,28.81,28.77,28.77,16700.0,26.2097,26.2188,26.1824,26.1824,16700.0
2013-09-04 11:15:00,28.77,28.8,28.77,28.79,39900.0,26.1824,26.2097,26.1824,26.2006,39900.0
2013-09-04 11:20:00,28.79,28.8,28.76,28.77,18000.0,26.2006,26.2097,26.1733,26.1824,18000.0
2013-09-04 11:25:00,28.76,28.77,28.75,28.76,13200.0,26.1733,26.1824,26.1642,26.1733,13200.0
2013-09-04 11:30:00,28.77,28.8,28.77,28.79,19400.0,26.1824,26.2097,26.1824,26.2006,19400.0
2013-09-04 11:35:00,28.79,28.79,28.78,28.78,9100.0,26.2006,26.2006,26.1915,26.1915,9100.0
2013-09-04 11:40:00,28.78,28.79,28.75,28.77,50300.0,26.1915,26.2006,26.1642,26.1824,50300.0
2013-09-04 11:45:00,28.78,28.8,28.77,28.79,31800.0,26.1915,26.2097,26.1824,26.2006,31800.0
2013-09-04 11:50:00,28.8,28.84,28.8,28.83,64200.0,26.2097,26.2461,26.2097,26.237,64200.0
2013-09-04 11:55:00,28.83,28.83,28.8,28.83,22500.0,26.237,26.237,26.2097,26.237,22500.0
2013-09-04 12:00:00,28.83,28.85,28.82,28.82,20400.0,26.237,26.2552,26.2279,26.2279,20400.0
2013-09-04 12:05:00,28.82,28.83,28.81,28.83,26500.0,26.2279,26.237,26.2188,26.237,26500.0
2013-09-04 12:10:00,28.83,28.84,28.81,28.81,31800.0,26.237,26.2461,26.2188,26.2188,31800.0
2013-09-04 12:15:00,28.8,28.8,28.78,28.8,11300.0,26.2097,26.2097,26.1915,26.2097,11300.0
2013-09-04 12:20:00,28.8,28.8,28.77,28.77,87700.0,26.2097,26.2097,26.1824,26.1824,87700.0
2013-09-04 12:25:00,28.77,28.79,28.76,28.76,44600.0,26.1824,26.2006,26.1733,26.1733,44600.0
2013-09-04 12:30:00,28.77,28.78,28.74,28.74,14700.0,26.1824,26.1915,26.1551,26.1551,14700.0
2013-09-04 12:35:00,28.75,28.76,28.75,28.76,12100.0,26.1642,26.1733,26.1642,26.1733,12100.0
2013-09-04 12:40:00,28.76,28.77,28.71,28.72,15100.0,26.1733,26.1824,26.1278,26.1369,15100.0
2013-09-04 12:45:00,28.72,28.73,28.69,28.71,16800.0,26.1369,26.146,26.1096,26.1278,16800.0
2013-09-04 12:50:00,28.7,28.71,28.67,28.67,20000.0,26.1187,26.1278,26.0914,26.0914,20000.0
2013-09-04 12:55:00,28.68,28.7,28.66,28.7,90100.0,26.1005,26.1187,26.0823,26.1187,90100.0
2013-09-04 13:00:00,28.7,28.71,28.7,28.71,5800.0,26.1187,26.1278,26.1187,26.1278,5800.0
2013-09-04 13:05:00,28.71,28.73,28.71,28.73,10300.0,26.1278,26.146,26.1278,26.146,10300.0
2013-09-04 13:10:00,28.73,28.74,28.72,28.73,10300.0,26.146,26.1551,26.1369,26.146,10300.0
2013-09-04 13:15:00,28.73,28.78,28.73,28.78,19600.0,26.146,26.1915,26.146,26.1915,19600.0
2013-09-04 13:20:00,28.77,28.8,28.77,28.78,77000.0,26.1824,26.2097,26.1824,26.1915,77000.0
2013-09-04 13:25:00,28.78,28.79,28.74,28.75,64100.0,26.1915,26.2006,26.1551,26.1642,64100.0
2013-09-04 13:30:00,28.75,28.77,28.74,28.75,21600.0,26.1642,26.1824,26.1551,26.1642,21600.0
2013-09-04 13:35:00,28.75,28.77,28.73,28.74,42800.0,26.1642,26.1824,26.146,26.1551,42800.0
2013-09-04 13:40:00,28.75,28.77,28.74,28.77,15800.0,26.1642,26.1824,26.1551,26.1824,15800.0
2013-09-04 13:45:00,28.77,28.77,28.74,28.75,8700.0,26.1824,26.1824,26.1551,26.1642,8700.0
2013-09-04 13:50:00,28.75,28.75,28.71,28.74,25400.0,26.1642,26.1642,26.1278,26.1551,25400.0
2013-09-04 13:55:00,28.74,28.75,28.73,28.73,5900.0,26.1551,26.1642,26.146,26.146,5900.0
2013-09-04 14:00:00,28.72,28.75,28.71,28.75,19900.0,26.1369,26.1642,26.1278,26.1642,19900.0
2013-09-04 14:05:00,28.76,28.76,28.71,28.71,40300.0,26.1733,26.1733,26.1278,26.1278,40300.0
2013-09-04 14:10:00,28.71,28.75,28.71,28.72,9300.0,26.1278,26.1642,26.1278,26.1369,9300.0
2013-09-04 14:15:00,28.73,28.75,28.72,28.75,15800.0,26.146,26.1642,26.1369,26.1642,15800.0
2013-09-04 14:20:00,28.75,28.75,28.71,28.71,16700.0,26.1642,26.1642,26.1278,26.1278,16700.0
2013-09-04 14:25:00,28.71,28.71,28.65,28.69,926600.0,26.1278,26.1278,26.0732,26.1096,926600.0
2013-09-04 14:30:00,28.68,28.69,28.66,28.67,136100.0,26.1005,26.1096,26.0823,26.0914,136100.0
2013-09-04 14:35:00,28.67,28.68,28.66,28.68,281300.0,26.0914,26.1005,26.0823,26.1005,281300.0
2013-09-04 14:40:00,28.69,28.7,28.68,28.68,67500.0,26.1096,26.1187,26.1005,26.1005,67500.0
2013-09-04 14:45:00,28.69,28.69,28.66,28.66,29600.0,26.1096,26.1096,26.0823,26.0823,29600.0
2013-09-04 14:50:00,28.67,28.7,28.67,28.68,51300.0,26.0914,26.1187,26.0914,26.1005,51300.0
2013-09-04 14:55:00,28.69,28.71,28.68,28.68,42500.0,26.1096,26.1278,26.1005,26.1005,42500.0
2013-09-04 15:00:00,28.68,28.69,28.66,28.66,48800.0,26.1005,26.1096,26.0823,26.0823,48800.0
2013-09-04 15:05:00,28.65,28.67,28.64,28.67,73800.0,26.0732,26.0914,26.0641,26.0914,73800.0
2013-09-04 15:10:00,28.67,28.7,28.66,28.7,4800.0,26.0914,26.1187,26.0823,26.1187,4800.0
2013-09-04 15:15:00,28.7,28.72,28.67,28.71,46200.0,26.1187,26.1369,26.0914,26.1278,46200.0
2013-09-04 15:20:00,28.71,28.72,28.64,28.65,37400.0,26.1278,26.1369,26.0641,26.0732,37400.0
2013-09-04 15:25:00,28.64,28.68,28.64,28.65,49300.0,26.0641,26.1005,26.0641,26.0732,49300.0
2013-09-04 15:30:00,28.66,28.68,28.64,28.66,50900.0,26.0823,26.1005,26.0641,26.0823,50900.0
2013-09-04 15:35:00,28.66,28.67,28.62,28.63,45000.0,26.0823,26.0914,26.0459,26.055,45000.0
2013-09-04 15:40:00,28.63,28.65,28.62,28.65,42100.0,26.055,26.0732,26.0459,26.0732,42100.0
2013-09-04 15:45:00,28.65,28.7,28.65,28.68,49800.0,26.0732,26.1187,26.0732,26.1005,49800.0
2013-09-04 15:50:00,28.69,28.7,28.68,28.7,49300.0,26.1096,26.1187,26.1005,26.1187,49300.0
2013-09-04 15:55:00,28.7,28.71,28.67,28.7,219000.0,26.1187,26.1278,26.0914,26.1187,219000.0
2013-09-05 09:30:00,28.74,28.76,28.63,28.71,53300.0,26.1551,26.1733,26.055,26.1278,53300.0
2013-09-05 09:35:00,28.71,28.72,28.67,28.68,30700.0,26.1278,26.1369,26.0914,26.1005,30700.0
2013-09-05 09:40:00,28.69,28.75,28.68,28.7,63600.0,26.1096,26.1642,26.1005,26.1187,63600.0
2013-09-05 09:45:00,28.72,28.82,28.72,28.79,48200.0,26.1369,26.2279,26.1369,26.2006,48200.0
2013-09-05 09:50:00,28.79,28.79,28.76,28.78,22000.0,26.2006,26.2006,26.1733,26.1915,22000.0
2013-09-05 09:55:00,28.79,28.8,28.75,28.77,47300.0,26.2006,26.2097,26.1642,26.1824,47300.0
2013-09-05 10:00:00,28.77,28.79,28.66,28.67,101900.0,26.1824,26.2006,26.0823,26.0914,101900.0
2013-09-05 10:05:00,28.67,28.76,28.66,28.71,29000.0,26.0914,26.1733,26.0823,26.1278,29000.0
2013-09-05 10:10:00,28.72,28.75,28.71,28.74,68700.0,26.1369,26.1642,26.1278,26.1551,68700.0
2013-09-05 10:15:00,28.74,28.76,28.72,28.74,37400.0,26.1551,26.1733,26.1369,26.1551,37400.0
2013-09-05 10:20:00,28.74,28.74,28.69,28.74,44400.0,26.1551,26.1551,26.1096,26.1551,44400.0
2013-09-05 10:25:00,28.75,28.79,28.74,28.76,38100.0,26.1642,26.2006,26.1551,26.1733,38100.0
2013-09-05 10:30:00,28.76,28.76,28.63,28.65,99900.0,26.1733,26.1733,26.055,26.0732,99900.0
2013-09-05 10:35:00,28.66,28.69,28.64,28.68,100500.0,26.0823,26.1096,26.0641,26.1005,100500.0
2013-09-05 10:40:00,28.67,28.69,28.65,28.66,59400.0,26.0914,26.1096,26.0732,26.0823,59400.0
2013-09-05 10:45:00,28.66,28.68,28.63,28.67,41300.0,26.0823,26.1005,26.055,26.0914,41300.0
2013-09-05 10:50:00,28.67,28.69,28.65,28.68,148100.0,26.0914,26.1096,26.0732,26.1005,148100.0
2013-09-05 10:55:00,28.67,28.69,28.64,28.64,90900.0,26.0914,26.1096,26.0641,26.0641,90900.0
2013-09-05 11:00:00,28.63,28.69,28.62,28.68,62400.0,26.055,26.1096,26.0459,26.1005,62400.0
2013-09-05 11:05:00,28.67,28.68,28.63,28.65,25100.0,26.0914,26.1005,26.055,26.0732,25100.0
2013-09-05 11:10:00,28.66,28.67,28.65,28.65,41300.0,26.0823,26.0914,26.0732,26.0732,41300.0
2013-09-05 11:15:00,28.65,28.67,28.64,28.64,30100.0,26.0732,26.0914,26.0641,26.0641,30100.0
2013-09-05 11:20:00,28.64,28.65,28.58,28.58,47700.0,26.0641,26.0732,26.0095,26.0095,47700.0
2013-09-05 11:25:00,28.58,28.63,28.57,28.57,56500.0,26.0095,26.055,26.0004,26.0004,56500.0
2013-09-05 11:30:00,28.57,28.6,28.55,28.58,67000.0,26.0004,26.0277,25.9822,26.0095,67000.0
2013-09-05 11:35:00,28.59,28.59,28.57,28.58,14600.0,26.0186,26.0186,26.0004,26.0095,14600.0
2013-09-05 11:40:00,28.58,28.62,28.58,28.62,17400.0,26.0095,26.0459,26.0095,26.0459,17400.0
2013-09-05 11:45:00,28.63,28.64,28.61,28.64,18100.0,26.055,26.0641,26.0368,26.0641,18100.0
2013-09-05 11:50:00,28.64,28.65,28.62,28.65,48700.0,26.0641,26.0732,26.0459,26.0732,48700.0
2013-09-05 11:55:00,28.65,28.65,28.63,28.63,11400.0,26.0732,26.0732,26.055,26.055,11400.0
2013-09-05 12:00:00,28.63,28.65,28.62,28.65,57600.0,26.055,26.0732,26.0459,26.0732,57600.0
2013-09-05 12:05:00,28.66,28.66,28.62,28.65,23900.0,26.0823,26.0823,26.0459,26.0732,23900.0
2013-09-05 12:10:00,28.65,28.67,28.65,28.66,7400.0,26.0732,26.0914,26.0732,26.0823,7400.0
2013-09-05 12:15:00,28.65,28.66,28.62,28.63,16500.0,26.0732,26.0823,26.0459,26.055,16500.0
2013-09-05 12:20:00,28.64,28.65,28.64,28.65,12100.0,26.0641,26.0732,26.0641,26.0732,12100.0
2013-09-05 12:25:00,28.64,28.64,28.63,28.64,63300.0,26.0641,26.0641,26.055,26.0641,63300.0
2013-09-05 12:30:00,28.64,28.66,28.62,28.66,15400.0,26.0641,26.0823,26.0459,26.0823,15400.0
2013-09-05 12:35:00,28.66,28.67,28.64,28.66,10900.0,26.0823,26.0914,26.0641,26.0823,10900.0
2013-09-05 12:40:00,28.67,28.67,28.66,28.67,8100.0,26.0914,26.0914,26.0823,26.0914,8100.0
2013-09-05 12:45:00,28.67,28.69,28.66,28.68,26700.0,26.0914,26.1096,26.0823,26.1005,26700.0
2013-09-05 12:50:00,28.68,28.69,28.67,28.68,32400.0,26.1005,26.1096,26.0914,26.1005,32400.0
2013-09-05 12:55:00,28.67,28.67,28.66,28.66,12400.0,26.0914,26.0914,26.0823,26.0823,12400.0
2013-09-05 13:00:00,28.66,28.66,28.65,28.65,13600.0,26.0823,26.0823,26.0732,26.0732,13600.0
2013-09-05 13:05:00,28.66,28.67,28.65,28.67,6600.0,26.0823,26.0914,26.0732,26.0914,6600.0
2013-09-05 13:10:00,28.67,28.67,28.64,28.66,40100.0,26.0914,26.0914,26.0641,26.0823,40100.0
2013-09-05 13:15:00,28.67,28.68,28.67,28.68,9000.0,26.0914,26.1005,26.0914,26.1005,9000.0
2013-09-05 13:20:00,28.68,28.69,28.68,28.68,87500.0,26.1005,26.1096,26.1005,26.1005,87500.0
2013-09-05 13:25:00,28.68,28.69,28.68,28.68,17700.0,26.1005,26.1096,26.1005,26.1005,17700.0
2013-09-05 13:30:00,28.67,28.69,28.66,28.68,12300.0,26.0914,26.1096,26.0823,26.1005,12300.0
2013-09-05 13:35:00,28.68,28.69,28.67,28.68,19300.0,26.1005,26.1096,26.0914,26.1005,19300.0
2013-09-05 13:40:00,28.69,28.75,28.69,28.74,41100.0,26.1096,26.1642,26.1096,26.1551,41100.0
2013-09-05 13:45:00,28.75,28.77,28.74,28.74,23300.0,26.1642,26.1824,26.1551,26.1551,23300.0
2013-09-05 13:50:00,28.74,28.75,28.7,28.71,20700.0,26.1551,26.1642,26.1187,26.1278,20700.0
2013-09-05 13:55:00,28.7,28.75,28.68,28.74,20900.0,26.1187,26.1642,26.1005,26.1551,20900.0
2013-09-05 14:00:00,28.74,28.76,28.71,28.76,22300.0,26.1551,26.1733,26.1278,26.1733,22300.0
2013-09-05 14:05:00,28.75,28.75,28.74,28.74,3800.0,26.1642,26.1642,26.1551,26.1551,3800.0
2013-09-05 14:10:00,28.73,28.74,28.73,28.74,5700.0,26.146,26.1551,26.146,26.1551,5700.0
2013-09-05 14:15:00,28.73,28.75,28.73,28.74,20100.0,26.146,26.1642,26.146,26.1551,20100.0
2013-09-05 14:20:00,28.74,28.74,28.72,28.72,12700.0,26.1551,26.1551,26.1369,26.1369,12700.0
2013-09-05 14:25:00,28.72,28.74,28.71,28.73,25500.0,26.1369,26.1551,26.1278,26.146,25500.0
2013-09-05 14:30:00,28.74,28.74,28.74,28.74,13100.0,26.1551,26.1551,26.1551,26.1551,13100.0
2013-09-05 14:35:00,28.74,28.76,28.74,28.76,17900.0,26.1551,26.1733,26.1551,26.1733,17900.0
2013-09-05 14:40:00,28.76,28.77,28.73,28.74,21300.0,26.1733,26.1824,26.146,26.1551,21300.0
2013-09-05 14:45:00,28.74,28.74,28.72,28.74,32800.0,26.1551,26.1551,26.1369,26.1551,32800.0
2013-09-05 14:50:00,28.73,28.76,28.73,28.76,21600.0,26.146,26.1733,26.146,26.1733,21600.0
2013-09-05 14:55:00,28.76,28.77,28.73,28.75,64900.0,26.1733,26.1824,26.146,26.1642,64900.0
2013-09-05 15:00:00,28.75,28.76,28.75,28.76,14400.0,26.1642,26.1733,26.1642,26.1733,14400.0
2013-09-05 15:05:00,28.75,28.76,28.73,28.73,26000.0,26.1642,26.1733,26.146,26.146,26000.0
2013-09-05 15:10:00,28.73,28.74,28.71,28.72,26300.0,26.146,26.1551,26.1278,26.1369,26300.0
2013-09-05 15:15:00,28.72,28.72,28.7,28.72,16200.0,26.1369,26.1369,26.1187,26.1369,16200.0
2013-09-05 15:20:00,28.71,28.72,28.69,28.71,43900.0,26.1278,26.1369,26.1096,26.1278,43900.0
2013-09-05 15:25:00,28.71,28.71,28.71,28.71,24100.0,26.1278,26.1278,26.1278,26.1278,24100.0
2013-09-05 15:30:00,28.71,28.72,28.7,28.7,21400.0,26.1278,26.1369,26.1187,26.1187,21400.0
2013-09-05 15:35:00,28.7,28.7,28.69,28.69,52100.0,26.1187,26.1187,26.1096,26.1096,52100.0
2013-09-05 15:40:00,28.69,28.72,28.67,28.68,168400.0,26.1096,26.1369,26.0914,26.1005,168400.0
2013-09-05 15:45:00,28.68,28.68,28.67,28.68,40000.0,26.1005,26.1005,26.0914,26.1005,40000.0
2013-09-05 15:50:00,28.67,28.68,28.65,28.65,56900.0,26.0914,26.1005,26.0732,26.0732,56900.0
2013-09-05 15:55:00,28.66,28.66,28.64,28.65,140500.0,26.0823,26.0823,26.0641,26.0732,140500.0
2013-09-06 09:30:00,29.04,29.04,28.85,28.96,354800.0,26.4282,26.4282,26.2552,26.3554,354800.0
2013-09-06 09:35:00,28.97,29.0,28.94,28.99,352700.0,26.3645,26.3918,26.3372,26.3827,352700.0
2013-09-06 09:40:00,28.99,28.99,28.78,28.8,259300.0,26.3827,26.3827,26.1915,26.2097,259300.0
2013-09-06 09:45:00,28.8,28.81,28.62,28.76,140500.0,26.2097,26.2188,26.0459,26.1733,140500.0
2013-09-06 09:50:00,28.78,28.81,28.74,28.79,168400.0,26.1915,26.2188,26.1551,26.2006,168400.0
2013-09-06 09:55:00,28.79,28.81,28.73,28.77,297300.0,26.2006,26.2188,26.146,26.1824,297300.0
2013-09-06 10:00:00,28.77,28.77,28.59,28.62,169200.0,26.1824,26.1824,26.0186,26.0459,169200.0
2013-09-06 10:05:00,28.62,28.74,28.62,28.73,150300.0,26.0459,26.1551,26.0459,26.146,150300.0
2013-09-06 10:10:00,28.73,28.76,28.7,28.75,71500.0,26.146,26.1733,26.1187,26.1642,71500.0
2013-09-06 10:15:00,28.76,28.86,28.75,28.83,80400.0,26.1733,26.2643,26.1642,26.237,80400.0
2013-09-06 10:20:00,28.83,28.86,28.79,28.79,61200.0,26.237,26.2643,26.2006,26.2006,61200.0
2013-09-06 10:25:00,28.79,28.84,28.76,28.83,107700.0,26.2006,26.2461,26.1733,26.237,107700.0
2013-09-06 10:30:00,28.84,28.89,28.83,28.86,44200.0,26.2461,26.2917,26.237,26.2643,44200.0
2013-09-06 10:35:00,28.87,28.9,28.87,28.87,56300.0,26.2735,26.3008,26.2735,26.2735,56300.0
2013-09-06 10:40:00,28.88,29.01,28.88,29.0,206200.0,26.2826,26.4009,26.2826,26.3918,206200.0
2013-09-06 10:45:00,29.0,29.06,28.99,29.01,98300.0,26.3918,26.4464,26.3827,26.4009,98300.0
2013-09-06 10:50:00,29.01,29.03,28.95,28.97,97100.0,26.4009,26.4191,26.3463,26.3645,97100.0
2013-09-06 10:55:00,28.97,29.04,28.96,29.02,93900.0,26.3645,26.4282,26.3554,26.41,93900.0
2013-09-06 11:00:00,29.02,29.11,29.02,29.09,182700.0,26.41,26.4919,26.41,26.4737,182700.0
2013-09-06 11:05:00,29.09,29.11,29.06,29.06,105200.0,26.4737,26.4919,26.4464,26.4464,105200.0
2013-09-06 11:10:00,29.06,29.1,29.05,29.08,116700.0,26.4464,26.4828,26.4373,26.4646,116700.0
2013-09-06 11:15:00,29.09,29.1,29.03,29.03,80700.0,26.4737,26.4828,26.4191,26.4191,80700.0
2013-09-06 11:20:00,29.03,29.07,29.03,29.05,57000.0,26.4191,26.4555,26.4191,26.4373,57000.0
2013-09-06 11:25:00,29.05,29.07,29.04,29.06,92400.0,26.4373,26.4555,26.4282,26.4464,92400.0
2013-09-06 11:30:00,29.07,29.09,29.05,29.09,61200.0,26.4555,26.4737,26.4373,26.4737,61200.0
2013-09-06 11:35:00,29.1,29.13,29.09,29.12,95500.0,26.4828,26.5101,26.4737,26.501,95500.0
2013-09-06 11:40:00,29.12,29.18,29.1,29.16,237200.0,26.501,26.5556,26.4828,26.5374,237200.0
2013-09-06 11:45:00,29.17,29.19,29.17,29.19,98300.0,26.5465,26.5647,26.5465,26.5647,98300.0
2013-09-06 11:50:00,29.19,29.24,29.18,29.23,242200.0,26.5647,26.6102,26.5556,26.6011,242200.0
2013-09-06 11:55:00,29.22,29.23,29.19,29.21,265900.0,26.592,26.6011,26.5647,26.5829,265900.0
2013-09-06 12:00:00,29.21,29.22,29.2,29.2,54900.0,26.5829,26.592,26.5738,26.5738,54900.0
2013-09-06 12:05:00,29.21,29.21,29.19,29.2,18700.0,26.5829,26.5829,26.5647,26.5738,18700.0
2013-09-06 12:10:00,29.2,29.23,29.19,29.22,83000.0,26.5738,26.6011,26.5647,26.592,83000.0
2013-09-06 12:15:00,29.23,29.27,29.22,29.26,93400.0,26.6011,26.6375,26.592,26.6284,93400.0
2013-09-06 12:20:00,29.26,29.27,29.23,29.24,46100.0,26.6284,26.6375,26.6011,26.6102,46100.0
2013-09-06 12:25:00,29.24,29.24,29.22,29.22,37700.0,26.6102,26.6102,26.592,26.592,37700.0
2013-09-06 12:30:00,29.22,29.24,29.21,29.23,23700.0,26.592,26.6102,26.5829,26.6011,23700.0
2013-09-06 12:35:00,29.24,29.25,29.21,29.22,43500.0,26.6102,26.6193,26.5829,26.592,43500.0
2013-09-06 12:40:00,29.21,29.21,29.15,29.17,36700.0,26.5829,26.5829,26.5283,26.5465,36700.0
2013-09-06 12:45:00,29.17,29.17,29.14,29.17,28100.0,26.5465,26.5465,26.5192,26.5465,28100.0
2013-09-06 12:50:00,29.17,29.17,29.15,29.17,17500.0,26.5465,26.5465,26.5283,26.5465,17500.0
2013-09-06 12:55:00,29.16,29.19,29.16,29.18,19200.0,26.5374,26.5647,26.5374,26.5556,19200.0
2013-09-06 13:00:00,29.18,29.23,29.18,29.22,40300.0,26.5556,26.6011,26.5556,26.592,40300.0
2013-09-06 13:05:00,29.23,29.25,29.23,29.24,24700.0,26.6011,26.6193,26.6011,26.6102,24700.0
2013-09-06 13:10:00,29.23,29.23,29.18,29.18,19100.0,26.6011,26.6011,26.5556,26.5556,19100.0
2013-09-06 13:15:00,29.19,29.23,29.18,29.23,29600.0,26.5647,26.6011,26.5556,26.6011,29600.0
2013-09-06 13:20:00,29.22,29.22,29.16,29.16,23100.0,26.592,26.592,26.5374,26.5374,23100.0
2013-09-06 13:25:00,29.16,29.16,29.14,29.16,50200.0,26.5374,26.5374,26.5192,26.5374,50200.0
2013-09-06 13:30:00,29.15,29.22,29.15,29.21,101100.0,26.5283,26.592,26.5283,26.5829,101100.0
2013-09-06 13:35:00,29.21,29.22,29.2,29.21,39800.0,26.5829,26.592,26.5738,26.5829,39800.0
2013-09-06 13:40:00,29.21,29.21,29.19,29.21,46300.0,26.5829,26.5829,26.5647,26.5829,46300.0
2013-09-06 13:45:00,29.2,29.25,29.19,29.24,61900.0,26.5738,26.6193,26.5647,26.6102,61900.0
2013-09-06 13:50:00,29.25,29.29,29.24,29.28,60000.0,26.6193,26.6557,26.6102,26.6466,60000.0
2013-09-06 13:55:00,29.28,29.31,29.26,29.27,163200.0,26.6466,26.6739,26.6284,26.6375,163200.0
2013-09-06 14:00:00,29.27,29.29,29.25,29.27,53900.0,26.6375,26.6557,26.6193,26.6375,53900.0
2013-09-06 14:05:00,29.27,29.3,29.26,29.27,61800.0,26.6375,26.6648,26.6284,26.6375,61800.0
2013-09-06 14:10:00,29.27,29.28,29.24,29.26,53100.0,26.6375,26.6466,26.6102,26.6284,53100.0
2013-09-06 14:15:00,29.26,29.29,29.26,29.29,19700.0,26.6284,26.6557,26.6284,26.6557,19700.0
2013-09-06 14:20:00,29.29,29.3,29.27,29.29,40800.0,26.6557,26.6648,26.6375,26.6557,40800.0
2013-09-06 14:25:00,29.29,29.3,29.25,29.27,46900.0,26.6557,26.6648,26.6193,26.6375,46900.0
2013-09-06 14:30:00,29.28,29.28,29.23,29.26,35100.0,26.6466,26.6466,26.6011,26.6284,35100.0
2013-09-06 14:35:00,29.25,29.28,29.25,29.25,42500.0,26.6193,26.6466,26.6193,26.6193,42500.0
2013-09-06 14:40:00,29.26,29.26,29.22,29.22,25100.0,26.6284,26.6284,26.592,26.592,25100.0
2013-09-06 14:45:00,29.22,29.22,29.21,29.21,51000.0,26.592,26.592,26.5829,26.5829,51000.0
2013-09-06 14:50:00,29.22,29.23,29.19,29.19,47200.0,26.592,26.6011,26.5647,26.5647,47200.0
2013-09-06 14:55:00,29.19,29.19,29.13,29.14,39700.0,26.5647,26.5647,26.5101,26.5192,39700.0
2013-09-06 15:00:00,29.15,29.15,29.1,29.13,85000.0,26.5283,26.5283,26.4828,26.5101,85000.0
2013-09-06 15:05:00,29.14,29.16,29.08,29.11,82000.0,26.5192,26.5374,26.4646,26.4919,82000.0
2013-09-06 15:10:00,29.11,29.11,29.03,29.05,82100.0,26.4919,26.4919,26.4191,26.4373,82100.0
2013-09-06 15:15:00,29.06,29.09,29.04,29.06,53000.0,26.4464,26.4737,26.4282,26.4464,53000.0
2013-09-06 15:20:00,29.05,29.09,29.04,29.05,83000.0,26.4373,26.4737,26.4282,26.4373,83000.0
2013-09-06 15:25:00,29.05,29.05,29.03,29.04,113600.0,26.4373,26.4373,26.4191,26.4282,113600.0
2013-09-06 15:30:00,29.05,29.07,29.03,29.04,88500.0,26.4373,26.4555,26.4191,26.4282,88500.0
2013-09-06 15:35:00,29.04,29.04,28.99,29.03,90000.0,26.4282,26.4282,26.3827,26.4191,90000.0
2013-09-06 15:40:00,29.03,29.04,29.01,29.01,78200.0,26.4191,26.4282,26.4009,26.4009,78200.0
2013-09-06 15:45:00,29.0,29.02,28.96,28.97,91900.0,26.3918,26.41,26.3554,26.3645,91900.0
2013-09-06 15:50:00,28.96,29.04,28.96,29.04,161200.0,26.3554,26.4282,26.3554,26.4282,161200.0
2013-09-06 15:55:00,29.03,29.03,28.97,28.99,524200.0,26.4191,26.4191,26.3645,26.3827,524200.0
2013-09-09 09:30:00,29.07,29.32,29.07,29.32,138200.0,26.4555,26.683,26.4555,26.683,138200.0
2013-09-09 09:35:00,29.32,29.52,29.32,29.49,111200.0,26.683,26.865,26.683,26.8377,111200.0
2013-09-09 09:40:00,29.5,29.55,29.48,29.54,128500.0,26.8468,26.8923,26.8286,26.8832,128500.0
2013-09-09 09:45:00,29.55,29.61,29.53,29.6,194600.0,26.8923,26.9469,26.8741,26.9378,194600.0
2013-09-09 09:50:00,29.61,29.72,29.61,29.7,207800.0,26.9469,27.047,26.9469,27.0288,207800.0
2013-09-09 09:55:00,29.7,29.74,29.68,29.7,55700.0,27.0288,27.0652,27.0106,27.0288,55700.0
2013-09-09 10:00:00,29.71,29.8,29.71,29.71,355900.0,27.0379,27.1198,27.0379,27.0379,355900.0
2013-09-09 10:05:00,29.71,29.74,29.67,29.68,99600.0,27.0379,27.0652,27.0015,27.0106,99600.0
2013-09-09 10:10:00,29.68,29.74,29.65,29.71,68600.0,27.0106,27.0652,26.9833,27.0379,68600.0
2013-09-09 10:15:00,29.72,29.79,29.7,29.78,109000.0,27.047,27.1107,27.0288,27.1016,109000.0
2013-09-09 10:20:00,29.78,29.83,29.77,29.77,296000.0,27.1016,27.1471,27.0925,27.0925,296000.0
2013-09-09 10:25:00,29.78,29.82,29.75,29.75,161600.0,27.1016,27.138,27.0743,27.0743,161600.0
2013-09-09 10:30:00,29.75,29.79,29.75,29.79,66500.0,27.0743,27.1107,27.0743,27.1107,66500.0
2013-09-09 10:35:00,29.8,29.81,29.72,29.72,96800.0,27.1198,27.1289,27.047,27.047,96800.0
2013-09-09 10:40:00,29.71,29.81,29.71,29.77,44500.0,27.0379,27.1289,27.0379,27.0925,44500.0
2013-09-09 10:45:00,29.77,29.77,29.73,29.73,41900.0,27.0925,27.0925,27.0561,27.0561,41900.0
2013-09-09 10:50:00,29.73,29.74,29.67,29.67,24600.0,27.0561,27.0652,27.0015,27.0015,24600.0
2013-09-09 10:55:00,29.66,29.68,29.64,29.65,160200.0,26.9924,27.0106,26.9742,26.9833,160200.0
2013-09-09 11:00:00,29.65,29.65,29.59,29.6,85300.0,26.9833,26.9833,26.9287,26.9378,85300.0
2013-09-09 11:05:00,29.6,29.67,29.59,29.67,93500.0,26.9378,27.0015,26.9287,27.0015,93500.0
2013-09-09 11:10:00,29.69,29.7,29.65,29.69,74200.0,27.0197,27.0288,26.9833,27.0197,74200.0
2013-09-09 11:15:00,29.69,29.7,29.65,29.7,68300.0,27.0197,27.0288,26.9833,27.0288,68300.0
2013-09-09 11:20:00,29.7,29.72,29.67,29.67,28900.0,27.0288,27.047,27.0015,27.0015,28900.0
2013-09-09 11:25:00,29.68,29.71,29.68,29.7,27300.0,27.0106,27.0379,27.0106,27.0288,27300.0
2013-09-09 11:30:00,29.7,29.75,29.69,29.73,136600.0,27.0288,27.0743,27.0197,27.0561,136600.0
2013-09-09 11:35:00,29.72,29.75,29.72,29.75,179300.0,27.047,27.0743,27.047,27.0743,179300.0
2013-09-09 11:40:00,29.75,29.77,29.73,29.77,21700.0,27.0743,27.0925,27.0561,27.0925,21700.0
2013-09-09 11:45:00,29.77,29.77,29.74,29.75,17200.0,27.0925,27.0925,27.0652,27.0743,17200.0
2013-09-09 11:50:00,29.76,29.78,29.72,29.72,27600.0,27.0834,27.1016,27.047,27.047,27600.0
2013-09-09 11:55:00,29.72,29.77,29.72,29.75,25300.0,27.047,27.0925,27.047,27.0743,25300.0
2013-09-09 12:00:00,29.76,29.78,29.75,29.77,22500.0,27.0834,27.1016,27.0743,27.0925,22500.0
2013-09-09 12:05:00,29.77,29.78,29.75,29.76,13500.0,27.0925,27.1016,27.0743,27.0834,13500.0
2013-09-09 12:10:00,29.77,29.81,29.76,29.8,46400.0,27.0925,27.1289,27.0834,27.1198,46400.0
2013-09-09 12:15:00,29.8,29.81,29.77,29.77,24200.0,27.1198,27.1289,27.0925,27.0925,24200.0
2013-09-09 12:20:00,29.77,29.79,29.76,29.79,13100.0,27.0925,27.1107,27.0834,27.1107,13100.0
2013-09-09 12:25:00,29.78,29.8,29.76,29.79,105200.0,27.1016,27.1198,27.0834,27.1107,105200.0
2013-09-09 12:30:00,29.79,29.79,29.75,29.75,75600.0,27.1107,27.1107,27.0743,27.0743,75600.0
2013-09-09 12:35:00,29.75,29.76,29.73,29.76,41400.0,27.0743,27.0834,27.0561,27.0834,41400.0
2013-09-09 12:40:00,29.76,29.77,29.74,29.75,32400.0,27.0834,27.0925,27.0652,27.0743,32400.0
2013-09-09 12:45:00,29.76,29.77,29.73,29.73,27400.0,27.0834,27.0925,27.0561,27.0561,27400.0
2013-09-09 12:50:00,29.74,29.74,29.7,29.7,81000.0,27.0652,27.0652,27.0288,27.0288,81000.0
2013-09-09 12:55:00,29.7,29.75,29.7,29.75,29000.0,27.0288,27.0743,27.0288,27.0743,29000.0
2013-09-09 13:00:00,29.75,29.76,29.73,29.76,87700.0,27.0743,27.0834,27.0561,27.0834,87700.0
2013-09-09 13:05:00,29.77,29.8,29.74,29.75,111000.0,27.0925,27.1198,27.0652,27.0743,111000.0
2013-09-09 13:10:00,29.76,29.76,29.74,29.76,12500.0,27.0834,27.0834,27.0652,27.0834,12500.0
2013-09-09 13:15:00,29.76,29.78,29.76,29.76,31100.0,27.0834,27.1016,27.0834,27.0834,31100.0
2013-09-09 13:20:00,29.76,29.81,29.76,29.81,17800.0,27.0834,27.1289,27.0834,27.1289,17800.0
2013-09-09 13:25:00,29.81,29.81,29.79,29.81,15000.0,27.1289,27.1289,27.1107,27.1289,15000.0
2013-09-09 13:30:00,29.81,29.82,29.8,29.81,14300.0,27.1289,27.138,27.1198,27.1289,14300.0
2013-09-09 13:35:00,29.82,29.85,29.82,29.83,42400.0,27.138,27.1653,27.138,27.1471,42400.0
2013-09-09 13:40:00,29.83,29.87,29.82,29.87,11500.0,27.1471,27.1835,27.138,27.1835,11500.0
2013-09-09 13:45:00,29.87,29.91,29.87,29.89,57800.0,27.1835,27.2199,27.1835,27.2017,57800.0
2013-09-09 13:50:00,29.9,29.94,29.9,29.93,113300.0,27.2108,27.2472,27.2108,27.2381,113300.0
2013-09-09 13:55:00,29.93,30.0,29.92,30.0,133600.0,27.2381,27.3018,27.229,27.3018,133600.0
2013-09-09 14:00:00,30.0,30.0,29.98,29.99,48000.0,27.3018,27.3018,27.2836,27.2927,48000.0
2013-09-09 14:05:00,29.99,30.02,29.98,30.02,98000.0,27.2927,27.32,27.2836,27.32,98000.0
2013-09-09 14:10:00,30.02,30.02,29.99,30.0,165700.0,27.32,27.32,27.2927,27.3018,165700.0
2013-09-09 14:15:00,30.0,30.05,30.0,30.04,89600.0,27.3018,27.3473,27.3018,27.3382,89600.0
2013-09-09 14:20:00,30.04,30.04,29.99,30.0,29400.0,27.3382,27.3382,27.2927,27.3018,29400.0
2013-09-09 14:25:00,30.0,30.0,29.93,29.94,47200.0,27.3018,27.3018,27.2381,27.2472,47200.0
2013-09-09 14:30:00,29.94,29.95,29.92,29.94,28100.0,27.2472,27.2563,27.229,27.2472,28100.0
2013-09-09 14:35:00,29.94,29.95,29.93,29.94,99000.0,27.2472,27.2563,27.2381,27.2472,99000.0
2013-09-09 14:40:00,29.94,29.96,29.93,29.95,140900.0,27.2472,27.2654,27.2381,27.2563,140900.0
2013-09-09 14:45:00,29.95,29.95,29.9,29.91,42600.0,27.2563,27.2563,27.2108,27.2199,42600.0
2013-09-09 14:50:00,29.9,29.94,29.9,29.92,35200.0,27.2108,27.2472,27.2108,27.229,35200.0
2013-09-09 14:55:00,29.91,29.94,29.91,29.92,48500.0,27.2199,27.2472,27.2199,27.229,48500.0
2013-09-09 15:00:00,29.93,29.94,29.92,29.92,34100.0,27.2381,27.2472,27.229,27.229,34100.0
2013-09-09 15:05:00,29.92,29.96,29.92,29.96,54400.0,27.229,27.2654,27.229,27.2654,54400.0
2013-09-09 15:10:00,29.97,29.99,29.95,29.99,104000.0,27.2745,27.2927,27.2563,27.2927,104000.0
2013-09-09 15:15:00,29.99,30.02,29.98,30.0,75900.0,27.2927,27.32,27.2836,27.3018,75900.0
2013-09-09 15:20:00,30.01,30.01,29.97,29.99,49300.0,27.3109,27.3109,27.2745,27.2927,49300.0
2013-09-09 15:25:00,29.99,30.0,29.97,29.99,85400.0,27.2927,27.3018,27.2745,27.2927,85400.0
2013-09-09 15:30:00,29.99,30.03,29.99,30.03,218000.0,27.2927,27.3291,27.2927,27.3291,218000.0
2013-09-09 15:35:00,30.03,30.03,30.01,30.01,103300.0,27.3291,27.3291,27.3109,27.3109,103300.0
2013-09-09 15:40:00,30.01,30.02,29.97,29.98,101600.0,27.3109,27.32,27.2745,27.2836,101600.0
2013-09-09 15:45:00,29.97,29.99,29.96,29.98,219500.0,27.2745,27.2927,27.2654,27.2836,219500.0
2013-09-09 15:50:00,29.99,29.99,29.97,29.98,246600.0,27.2927,27.2927,27.2745,27.2836,246600.0
2013-09-09 15:55:00,29.98,30.01,29.97,29.97,687700.0,27.2836,27.3109,27.2745,27.2745,687700.0
2013-09-10 09:30:00,30.01,30.37,29.84,29.94,334200.0,27.3109,27.6385,27.1562,27.2472,334200.0
2013-09-10 09:35:00,29.94,30.01,29.92,30.0,273200.0,27.2472,27.3109,27.229,27.3018,273200.0
2013-09-10 09:40:00,30.0,30.1,29.97,30.1,95900.0,27.3018,27.3928,27.2745,27.3928,95900.0
2013-09-10 09:45:00,30.1,30.15,30.09,30.12,102800.0,27.3928,27.4383,27.3837,27.411,102800.0
2013-09-10 09:50:00,30.12,30.14,30.03,30.07,159500.0,27.411,27.4292,27.3291,27.3655,159500.0
2013-09-10 09:55:00,30.07,30.17,30.07,30.15,184900.0,27.3655,27.4565,27.3655,27.4383,184900.0
2013-09-10 10:00:00,30.15,30.24,30.14,30.24,163600.0,27.4383,27.5202,27.4292,27.5202,163600.0
2013-09-10 10:05:00,30.24,30.27,30.2,30.22,159900.0,27.5202,27.5475,27.4838,27.502,159900.0
2013-09-10 10:10:00,30.22,30.27,30.2,30.26,59200.0,27.502,27.5475,27.4838,27.5384,59200.0
2013-09-10 10:15:00,30.27,30.27,30.13,30.15,186700.0,27.5475,27.5475,27.4201,27.4383,186700.0
2013-09-10 10:20:00,30.15,30.21,30.15,30.21,61500.0,27.4383,27.4929,27.4383,27.4929,61500.0
2013-09-10 10:25:00,30.21,30.25,30.17,30.25,217500.0,27.4929,27.5293,27.4565,27.5293,217500.0
2013-09-10 10:30:00,30.25,30.26,30.15,30.17,62800.0,27.5293,27.5384,27.4383,27.4565,62800.0
2013-09-10 10:35:00,30.17,30.21,30.16,30.2,177500.0,27.4565,27.4929,27.4474,27.4838,177500.0
2013-09-10 10:40:00,30.19,30.21,30.16,30.2,56100.0,27.4747,27.4929,27.4474,27.4838,56100.0
2013-09-10 10:45:00,30.2,30.2,30.16,30.17,35300.0,27.4838,27.4838,27.4474,27.4565,35300.0
2013-09-10 10:50:00,30.17,30.17,30.09,30.14,191500.0,27.4565,27.4565,27.3837,27.4292,191500.0
2013-09-10 10:55:00,30.15,30.16,30.1,30.1,374100.0,27.4383,27.4474,27.3928,27.3928,374100.0
2013-09-10 11:00:00,30.1,30.13,30.09,30.09,282700.0,27.3928,27.4201,27.3837,27.3837,282700.0
2013-09-10 11:05:00,30.09,30.13,30.09,30.1,69300.0,27.3837,27.4201,27.3837,27.3928,69300.0
2013-09-10 11:10:00,30.11,30.13,30.06,30.08,42400.0,27.4019,27.4201,27.3564,27.3746,42400.0
2013-09-10 11:15:00,30.1,30.1,30.03,30.03,206800.0,27.3928,27.3928,27.3291,27.3291,206800.0
2013-09-10 11:20:00,30.03,30.06,30.02,30.05,61200.0,27.3291,27.3564,27.32,27.3473,61200.0
2013-09-10 11:25:00,30.05,30.06,30.01,30.03,35800.0,27.3473,27.3564,27.3109,27.3291,35800.0
2013-09-10 11:30:00,30.02,30.02,29.97,29.98,46000.0,27.32,27.32,27.2745,27.2836,46000.0
2013-09-10 11:35:00,29.98,30.02,29.98,30.02,102500.0,27.2836,27.32,27.2836,27.32,102500.0
2013-09-10 11:40:00,30.0,30.02,29.95,29.95,98300.0,27.3018,27.32,27.2563,27.2563,98300.0
2013-09-10 11:45:00,29.95,29.96,29.94,29.96,128200.0,27.2563,27.2654,27.2472,27.2654,128200.0
2013-09-10 11:50:00,29.96,30.0,29.96,30.0,151900.0,27.2654,27.3018,27.2654,27.3018,151900.0
2013-09-10 11:55:00,30.0,30.0,29.97,29.97,22400.0,27.3018,27.3018,27.2745,27.2745,22400.0
2013-09-10 12:00:00,29.98,29.99,29.97,29.98,24400.0,27.2836,27.2927,27.2745,27.2836,24400.0
2013-09-10 12:05:00,29.98,29.99,29.97,29.98,42000.0,27.2836,27.2927,27.2745,27.2836,42000.0
2013-09-10 12:10:00,29.98,30.0,29.96,29.98,37500.0,27.2836,27.3018,27.2654,27.2836,37500.0
2013-09-10 12:15:00,29.98,29.98,29.95,29.95,14800.0,27.2836,27.2836,27.2563,27.2563,14800.0
2013-09-10 12:20:00,29.95,29.99,29.95,29.98,75100.0,27.2563,27.2927,27.2563,27.2836,75100.0
2013-09-10 12:25:00,29.98,29.99,29.97,29.99,21600.0,27.2836,27.2927,27.2745,27.2927,21600.0
2013-09-10 12:30:00,29.99,30.02,29.99,30.01,80200.0,27.2927,27.32,27.2927,27.3109,80200.0
2013-09-10 12:35:00,30.01,30.04,30.01,30.04,71800.0,27.3109,27.3382,27.3109,27.3382,71800.0
2013-09-10 12:40:00,30.04,30.05,30.01,30.02,55000.0,27.3382,27.3473,27.3109,27.32,55000.0
2013-09-10 12:45:00,30.02,30.04,29.99,30.02,87000.0,27.32,27.3382,27.2927,27.32,87000.0
2013-09-10 12:50:00,30.01,30.04,30.01,30.03,23500.0,27.3109,27.3382,27.3109,27.3291,23500.0
2013-09-10 12:55:00,30.04,30.05,30.04,30.05,6900.0,27.3382,27.3473,27.3382,27.3473,6900.0
2013-09-10 13:00:00,30.05,30.05,30.02,30.02,6300.0,27.3473,27.3473,27.32,27.32,6300.0
2013-09-10 13:05:00,30.03,30.04,30.0,30.01,16000.0,27.3291,27.3382,27.3018,27.3109,16000.0
2013-09-10 13:10:00,30.01,30.02,29.97,29.99,27100.0,27.3109,27.32,27.2745,27.2927,27100.0
2013-09-10 13:15:00,29.99,30.04,29.98,30.03,23600.0,27.2927,27.3382,27.2836,27.3291,23600.0
2013-09-10 13:20:00,30.02,30.03,29.99,29.99,28400.0,27.32,27.3291,27.2927,27.2927,28400.0
2013-09-10 13:25:00,29.99,30.03,29.99,30.02,18400.0,27.2927,27.3291,27.2927,27.32,18400.0
2013-09-10 13:30:00,30.02,30.03,30.01,30.03,21400.0,27.32,27.3291,27.3109,27.3291,21400.0
2013-09-10 13:35:00,30.03,30.03,29.99,30.01,32800.0,27.3291,27.3291,27.2927,27.3109,32800.0
2013-09-10 13:40:00,30.0,30.02,29.98,30.01,28000.0,27.3018,27.32,27.2836,27.3109,28000.0
2013-09-10 13:45:00,30.01,30.02,29.98,29.98,18800.0,27.3109,27.32,27.2836,27.2836,18800.0
2013-09-10 13:50:00,29.99,30.02,29.98,30.0,37200.0,27.2927,27.32,27.2836,27.3018,37200.0
2013-09-10 13:55:00,30.01,30.04,30.01,30.02,23600.0,27.3109,27.3382,27.3109,27.32,23600.0
2013-09-10 14:00:00,30.02,30.03,30.0,30.0,48700.0,27.32,27.3291,27.3018,27.3018,48700.0
2013-09-10 14:05:00,30.0,30.03,30.0,30.01,62600.0,27.3018,27.3291,27.3018,27.3109,62600.0
2013-09-10 14:10:00,30.01,30.03,30.0,30.03,39400.0,27.3109,27.3291,27.3018,27.3291,39400.0
2013-09-10 14:15:00,30.03,30.05,30.0,30.03,61200.0,27.3291,27.3473,27.3018,27.3291,61200.0
2013-09-10 14:20:00,30.02,30.05,30.01,30.03,40600.0,27.32,27.3473,27.3109,27.3291,40600.0
2013-09-10 14:25:00,30.03,30.05,30.02,30.03,34600.0,27.3291,27.3473,27.32,27.3291,34600.0
2013-09-10 14:30:00,30.04,30.04,30.0,30.01,32900.0,27.3382,27.3382,27.3018,27.3109,32900.0
2013-09-10 14:35:00,30.01,30.03,30.01,30.03,48400.0,27.3109,27.3291,27.3109,27.3291,48400.0
2013-09-10 14:40:00,30.02,30.05,30.02,30.03,22500.0,27.32,27.3473,27.32,27.3291,22500.0
2013-09-10 14:45:00,30.03,30.05,30.03,30.05,36600.0,27.3291,27.3473,27.3291,27.3473,36600.0
2013-09-10 14:50:00,30.05,30.06,30.03,30.04,39000.0,27.3473,27.3564,27.3291,27.3382,39000.0
2013-09-10 14:55:00,30.04,30.05,30.03,30.05,37800.0,27.3382,27.3473,27.3291,27.3473,37800.0
2013-09-10 15:00:00,30.04,30.05,30.03,30.05,44900.0,27.3382,27.3473,27.3291,27.3473,44900.0
2013-09-10 15:05:00,30.05,30.06,30.02,30.02,18100.0,27.3473,27.3564,27.32,27.32,18100.0
2013-09-10 15:10:00,30.03,30.04,30.02,30.03,26900.0,27.3291,27.3382,27.32,27.3291,26900.0
2013-09-10 15:15:00,30.03,30.05,30.03,30.03,15400.0,27.3291,27.3473,27.3291,27.3291,15400.0
2013-09-10 15:20:00,30.02,30.03,30.01,30.02,86500.0,27.32,27.3291,27.3109,27.32,86500.0
2013-09-10 15:25:00,30.02,30.03,30.01,30.01,60300.0,27.32,27.3291,27.3109,27.3109,60300.0
2013-09-10 15:30:00,30.02,30.05,30.01,30.03,62200.0,27.32,27.3473,27.3109,27.3291,62200.0
2013-09-10 15:35:00,30.04,30.04,30.01,30.03,109800.0,27.3382,27.3382,27.3109,27.3291,109800.0
2013-09-10 15:40:00,30.03,30.04,29.99,30.0,110300.0,27.3291,27.3382,27.2927,27.3018,110300.0
2013-09-10 15:45:00,29.99,30.0,29.98,30.0,69900.0,27.2927,27.3018,27.2836,27.3018,69900.0
2013-09-10 15:50:00,29.99,30.01,29.99,30.0,107800.0,27.2927,27.3109,27.2927,27.3018,107800.0
2013-09-10 15:55:00,30.0,30.06,30.0,30.06,156400.0,27.3018,27.3564,27.3018,27.3564,156400.0
2013-09-11 09:30:00,30.0,30.04,29.95,30.0,22000.0,27.3018,27.3382,27.2563,27.3018,22000.0
2013-09-11 09:35:00,29.99,30.08,29.99,30.07,49300.0,27.2927,27.3746,27.2927,27.3655,49300.0
2013-09-11 09:40:00,30.06,30.07,30.0,30.07,95900.0,27.3564,27.3655,27.3018,27.3655,95900.0
2013-09-11 09:45:00,30.07,30.13,30.03,30.03,48900.0,27.3655,27.4201,27.3291,27.3291,48900.0
2013-09-11 09:50:00,30.03,30.05,29.96,29.98,65400.0,27.3291,27.3473,27.2654,27.2836,65400.0
2013-09-11 09:55:00,29.98,29.98,29.88,29.88,20100.0,27.2836,27.2836,27.1926,27.1926,20100.0
2013-09-11 10:00:00,29.88,29.95,29.87,29.95,36500.0,27.1926,27.2563,27.1835,27.2563,36500.0
2013-09-11 10:05:00,29.95,29.99,29.91,29.92,48200.0,27.2563,27.2927,27.2199,27.229,48200.0
2013-09-11 10:10:00,29.91,29.96,29.87,29.88,40500.0,27.2199,27.2654,27.1835,27.1926,40500.0
2013-09-11 10:15:00,29.89,29.96,29.88,29.95,62800.0,27.2017,27.2654,27.1926,27.2563,62800.0
2013-09-11 10:20:00,29.95,29.96,29.92,29.92,37300.0,27.2563,27.2654,27.229,27.229,37300.0
2013-09-11 10:25:00,29.92,29.94,29.91,29.92,19900.0,27.229,27.2472,27.2199,27.229,19900.0
2013-09-11 10:30:00,29.92,30.0,29.92,29.98,25400.0,27.229,27.3018,27.229,27.2836,25400.0
2013-09-11 10:35:00,29.98,30.02,29.98,29.99,46200.0,27.2836,27.32,27.2836,27.2927,46200.0
2013-09-11 10:40:00,30.0,30.03,30.0,30.01,21800.0,27.3018,27.3291,27.3018,27.3109,21800.0
2013-09-11 10:45:00,30.0,30.02,29.96,29.97,32500.0,27.3018,27.32,27.2654,27.2745,32500.0
2013-09-11 10:50:00,29.97,30.0,29.96,29.98,26400.0,27.2745,27.3018,27.2654,27.2836,26400.0
2013-09-11 10:55:00,29.98,30.0,29.97,29.99,30700.0,27.2836,27.3018,27.2745,27.2927,30700.0
2013-09-11 11:00:00,29.99,30.02,29.99,30.0,31700.0,27.2927,27.32,27.2927,27.3018,31700.0
2013-09-11 11:05:00,30.0,30.02,29.99,30.0,13500.0,27.3018,27.32,27.2927,27.3018,13500.0
2013-09-11 11:10:00,30.0,30.02,29.99,30.01,24300.0,27.3018,27.32,27.2927,27.3109,24300.0
2013-09-11 11:15:00,30.01,30.02,29.95,29.95,13100.0,27.3109,27.32,27.2563,27.2563,13100.0
2013-09-11 11:20:00,29.95,29.98,29.94,29.97,14800.0,27.2563,27.2836,27.2472,27.2745,14800.0
2013-09-11 11:25:00,29.96,30.02,29.95,30.0,392700.0,27.2654,27.32,27.2563,27.3018,392700.0
2013-09-11 11:30:00,30.0,30.06,30.0,30.02,53200.0,27.3018,27.3564,27.3018,27.32,53200.0
2013-09-11 11:35:00,30.02,30.06,30.02,30.03,19700.0,27.32,27.3564,27.32,27.3291,19700.0
2013-09-11 11:40:00,30.03,30.04,30.0,30.0,16900.0,27.3291,27.3382,27.3018,27.3018,16900.0
2013-09-11 11:45:00,30.01,30.03,30.0,30.03,14800.0,27.3109,27.3291,27.3018,27.3291,14800.0
2013-09-11 11:50:00,30.03,30.04,30.0,30.0,13000.0,27.3291,27.3382,27.3018,27.3018,13000.0
2013-09-11 11:55:00,30.0,30.01,30.0,30.0,36000.0,27.3018,27.3109,27.3018,27.3018,36000.0
2013-09-11 12:00:00,30.0,30.02,30.0,30.01,25000.0,27.3018,27.32,27.3018,27.3109,25000.0
2013-09-11 12:05:00,30.01,30.02,29.97,29.99,42500.0,27.3109,27.32,27.2745,27.2927,42500.0
2013-09-11 12:10:00,29.98,29.99,29.96,29.96,18800.0,27.2836,27.2927,27.2654,27.2654,18800.0
2013-09-11 12:15:00,29.96,29.97,29.95,29.95,14700.0,27.2654,27.2745,27.2563,27.2563,14700.0
2013-09-11 12:20:00,29.95,30.01,29.95,30.0,321400.0,27.2563,27.3109,27.2563,27.3018,321400.0
2013-09-11 12:25:00,30.0,30.03,30.0,30.03,14600.0,27.3018,27.3291,27.3018,27.3291,14600.0
2013-09-11 12:30:00,30.03,30.05,30.03,30.04,30200.0,27.3291,27.3473,27.3291,27.3382,30200.0
2013-09-11 12:35:00,30.04,30.06,30.03,30.06,30300.0,27.3382,27.3564,27.3291,27.3564,30300.0
2013-09-11 12:40:00,30.06,30.07,30.04,30.05,12800.0,27.3564,27.3655,27.3382,27.3473,12800.0
2013-09-11 12:45:00,30.04,30.08,30.03,30.08,21100.0,27.3382,27.3746,27.3291,27.3746,21100.0
2013-09-11 12:50:00,30.06,30.07,30.05,30.06,6500.0,27.3564,27.3655,27.3473,27.3564,6500.0
2013-09-11 12:55:00,30.07,30.11,30.07,30.1,7400.0,27.3655,27.4019,27.3655,27.3928,7400.0
2013-09-11 13:00:00,30.1,30.11,30.08,30.09,6600.0,27.3928,27.4019,27.3746,27.3837,6600.0
2013-09-11 13:05:00,30.1,30.1,30.09,30.1,16400.0,27.3928,27.3928,27.3837,27.3928,16400.0
2013-09-11 13:10:00,30.09,30.12,30.09,30.12,28300.0,27.3837,27.411,27.3837,27.411,28300.0
2013-09-11 13:15:00,30.12,30.16,30.11,30.16,20900.0,27.411,27.4474,27.4019,27.4474,20900.0
2013-09-11 13:20:00,30.16,30.19,30.16,30.17,17700.0,27.4474,27.4747,27.4474,27.4565,17700.0
2013-09-11 13:25:00,30.17,30.24,30.17,30.23,26200.0,27.4565,27.5202,27.4565,27.5111,26200.0
2013-09-11 13:30:00,30.24,30.24,30.21,30.23,22300.0,27.5202,27.5202,27.4929,27.5111,22300.0
2013-09-11 13:35:00,30.24,30.29,30.23,30.27,53000.0,27.5202,27.5657,27.5111,27.5475,53000.0
2013-09-11 13:40:00,30.27,30.3,30.27,30.29,22000.0,27.5475,27.5748,27.5475,27.5657,22000.0
2013-09-11 13:45:00,30.29,30.33,30.28,30.32,20100.0,27.5657,27.6021,27.5566,27.593,20100.0
2013-09-11 13:50:00,30.33,30.38,30.31,30.33,207000.0,27.6021,27.6476,27.5839,27.6021,207000.0
2013-09-11 13:55:00,30.33,30.33,30.3,30.3,61600.0,27.6021,27.6021,27.5748,27.5748,61600.0
2013-09-11 14:00:00,30.3,30.33,30.29,30.3,55100.0,27.5748,27.6021,27.5657,27.5748,55100.0
2013-09-11 14:05:00,30.3,30.34,30.3,30.33,51000.0,27.5748,27.6112,27.5748,27.6021,51000.0
2013-09-11 14:10:00,30.34,30.34,30.3,30.32,122400.0,27.6112,27.6112,27.5748,27.593,122400.0
2013-09-11 14:15:00,30.32,30.33,30.28,30.31,134200.0,27.593,27.6021,27.5566,27.5839,134200.0
2013-09-11 14:20:00,30.31,30.31,30.28,30.28,35300.0,27.5839,27.5839,27.5566,27.5566,35300.0
2013-09-11 14:25:00,30.28,30.3,30.26,30.28,65600.0,27.5566,27.5748,27.5384,27.5566,65600.0
2013-09-11 14:30:00,30.28,30.3,30.26,30.26,39800.0,27.5566,27.5748,27.5384,27.5384,39800.0
2013-09-11 14:35:00,30.26,30.28,30.24,30.24,46900.0,27.5384,27.5566,27.5202,27.5202,46900.0
2013-09-11 14:40:00,30.24,30.25,30.22,30.24,40200.0,27.5202,27.5293,27.502,27.5202,40200.0
2013-09-11 14:45:00,30.25,30.27,30.23,30.26,58500.0,27.5293,27.5475,27.5111,27.5384,58500.0
2013-09-11 14:50:00,30.25,30.26,30.24,30.24,31500.0,27.5293,27.5384,27.5202,27.5202,31500.0
2013-09-11 14:55:00,30.25,30.25,30.19,30.21,40300.0,27.5293,27.5293,27.4747,27.4929,40300.0
2013-09-11 15:00:00,30.21,30.22,30.2,30.22,68700.0,27.4929,27.502,27.4838,27.502,68700.0
2013-09-11 15:05:00,30.22,30.23,30.19,30.19,86000.0,27.502,27.5111,27.4747,27.4747,86000.0
2013-09-11 15:10:00,30.19,30.21,30.18,30.2,154200.0,27.4747,27.4929,27.4656,27.4838,154200.0
2013-09-11 15:15:00,30.2,30.22,30.18,30.19,152900.0,27.4838,27.502,27.4656,27.4747,152900.0
2013-09-11 15:20:00,30.18,30.22,30.18,30.2,80600.0,27.4656,27.502,27.4656,27.4838,80600.0
2013-09-11 15:25:00,30.2,30.24,30.19,30.21,125200.0,27.4838,27.5202,27.4747,27.4929,125200.0
2013-09-11 15:30:00,30.21,30.24,30.2,30.21,176800.0,27.4929,27.5202,27.4838,27.4929,176800.0
2013-09-11 15:35:00,30.21,30.22,30.19,30.21,155500.0,27.4929,27.502,27.4747,27.4929,155500.0
2013-09-11 15:40:00,30.21,30.22,30.19,30.21,124400.0,27.4929,27.502,27.4747,27.4929,124400.0
2013-09-11 15:45:00,30.21,30.23,30.2,30.21,189000.0,27.4929,27.5111,27.4838,27.4929,189000.0
2013-09-11 15:50:00,30.21,30.22,30.2,30.21,236300.0,27.4929,27.502,27.4838,27.4929,236300.0
2013-09-11 15:55:00,30.21,30.24,30.2,30.24,467700.0,27.4929,27.5202,27.4838,27.5202,467700.0
2013-09-12 09:30:00,30.43,30.43,30.08,30.36,73100.0,27.6931,27.6931,27.3746,27.6294,73100.0
2013-09-12 09:35:00,30.37,30.39,30.29,30.33,179500.0,27.6385,27.6567,27.5657,27.6021,179500.0
2013-09-12 09:40:00,30.34,30.4,30.26,30.39,72300.0,27.6112,27.6658,27.5384,27.6567,72300.0
2013-09-12 09:45:00,30.39,30.42,30.35,30.41,140300.0,27.6567,27.684,27.6203,27.6749,140300.0
2013-09-12 09:50:00,30.41,30.52,30.36,30.52,151600.0,27.6749,27.7751,27.6294,27.7751,151600.0
2013-09-12 09:55:00,30.52,30.59,30.48,30.59,184300.0,27.7751,27.8388,27.7386,27.8388,184300.0
2013-09-12 10:00:00,30.59,30.64,30.56,30.64,158100.0,27.8388,27.8843,27.8115,27.8843,158100.0
2013-09-12 10:05:00,30.63,30.72,30.62,30.72,155000.0,27.8752,27.9571,27.8661,27.9571,155000.0
2013-09-12 10:10:00,30.72,30.72,30.56,30.6,251600.0,27.9571,27.9571,27.8115,27.8479,251600.0
2013-09-12 10:15:00,30.61,30.62,30.54,30.55,119400.0,27.857,27.8661,27.7933,27.8024,119400.0
2013-09-12 10:20:00,30.55,30.57,30.52,30.55,104300.0,27.8024,27.8206,27.7751,27.8024,104300.0
2013-09-12 10:25:00,30.55,30.61,30.55,30.61,23800.0,27.8024,27.857,27.8024,27.857,23800.0
2013-09-12 10:30:00,30.61,30.64,30.6,30.6,38500.0,27.857,27.8843,27.8479,27.8479,38500.0
2013-09-12 10:35:00,30.59,30.59,30.52,30.54,49000.0,27.8388,27.8388,27.7751,27.7933,49000.0
2013-09-12 10:40:00,30.54,30.57,30.53,30.55,40200.0,27.7933,27.8206,27.7842,27.8024,40200.0
2013-09-12 10:45:00,30.55,30.59,30.54,30.54,56000.0,27.8024,27.8388,27.7933,27.7933,56000.0
2013-09-12 10:50:00,30.55,30.58,30.54,30.54,61500.0,27.8024,27.8297,27.7933,27.7933,61500.0
2013-09-12 10:55:00,30.54,30.55,30.5,30.5,39000.0,27.7933,27.8024,27.7568,27.7568,39000.0
2013-09-12 11:00:00,30.51,30.54,30.5,30.51,34700.0,27.7659,27.7933,27.7568,27.7659,34700.0
2013-09-12 11:05:00,30.51,30.54,30.49,30.49,64600.0,27.7659,27.7933,27.7477,27.7477,64600.0
2013-09-12 11:10:00,30.48,30.5,30.45,30.47,29300.0,27.7386,27.7568,27.7113,27.7295,29300.0
2013-09-12 11:15:00,30.47,30.47,30.44,30.45,59700.0,27.7295,27.7295,27.7022,27.7113,59700.0
2013-09-12 11:20:00,30.45,30.46,30.42,30.43,64100.0,27.7113,27.7204,27.684,27.6931,64100.0
2013-09-12 11:25:00,30.43,30.45,30.41,30.43,28400.0,27.6931,27.7113,27.6749,27.6931,28400.0
2013-09-12 11:30:00,30.43,30.46,30.39,30.41,53000.0,27.6931,27.7204,27.6567,27.6749,53000.0
2013-09-12 11:35:00,30.4,30.41,30.35,30.35,28200.0,27.6658,27.6749,27.6203,27.6203,28200.0
2013-09-12 11:40:00,30.34,30.37,30.33,30.35,79500.0,27.6112,27.6385,27.6021,27.6203,79500.0
2013-09-12 11:45:00,30.36,30.36,30.33,30.34,18100.0,27.6294,27.6294,27.6021,27.6112,18100.0
2013-09-12 11:50:00,30.35,30.36,30.32,30.36,40000.0,27.6203,27.6294,27.593,27.6294,40000.0
2013-09-12 11:55:00,30.36,30.39,30.34,30.35,60200.0,27.6294,27.6567,27.6112,27.6203,60200.0
2013-09-12 12:00:00,30.35,30.35,30.31,30.34,44700.0,27.6203,27.6203,27.5839,27.6112,44700.0
2013-09-12 12:05:00,30.34,30.35,30.3,30.32,33100.0,27.6112,27.6203,27.5748,27.593,33100.0
2013-09-12 12:10:00,30.31,30.31,30.22,30.23,46100.0,27.5839,27.5839,27.502,27.5111,46100.0
2013-09-12 12:15:00,30.23,30.29,30.23,30.28,44300.0,27.5111,27.5657,27.5111,27.5566,44300.0
2013-09-12 12:20:00,30.28,30.29,30.2,30.2,34700.0,27.5566,27.5657,27.4838,27.4838,34700.0
2013-09-12 12:25:00,30.21,30.21,30.18,30.2,53400.0,27.4929,27.4929,27.4656,27.4838,53400.0
2013-09-12 12:30:00,30.19,30.24,30.18,30.23,73000.0,27.4747,27.5202,27.4656,27.5111,73000.0
2013-09-12 12:35:00,30.23,30.25,30.22,30.23,36900.0,27.5111,27.5293,27.502,27.5111,36900.0
2013-09-12 12:40:00,30.23,30.23,30.2,30.22,80800.0,27.5111,27.5111,27.4838,27.502,80800.0
2013-09-12 12:45:00,30.23,30.24,30.22,30.22,23500.0,27.5111,27.5202,27.502,27.502,23500.0
2013-09-12 12:50:00,30.22,30.24,30.21,30.23,33200.0,27.502,27.5202,27.4929,27.5111,33200.0
2013-09-12 12:55:00,30.23,30.27,30.22,30.27,28000.0,27.5111,27.5475,27.502,27.5475,28000.0
2013-09-12 13:00:00,30.27,30.28,30.24,30.24,17300.0,27.5475,27.5566,27.5202,27.5202,17300.0
2013-09-12 13:05:00,30.25,30.3,30.24,30.3,53700.0,27.5293,27.5748,27.5202,27.5748,53700.0
2013-09-12 13:10:00,30.29,30.34,30.29,30.32,42200.0,27.5657,27.6112,27.5657,27.593,42200.0
2013-09-12 13:15:00,30.33,30.36,30.31,30.35,45100.0,27.6021,27.6294,27.5839,27.6203,45100.0
2013-09-12 13:20:00,30.35,30.35,30.29,30.31,40000.0,27.6203,27.6203,27.5657,27.5839,40000.0
2013-09-12 13:25:00,30.31,30.31,30.29,30.3,40300.0,27.5839,27.5839,27.5657,27.5748,40300.0
2013-09-12 13:30:00,30.31,30.31,30.27,30.27,33400.0,27.5839,27.5839,27.5475,27.5475,33400.0
2013-09-12 13:35:00,30.27,30.3,30.26,30.28,39000.0,27.5475,27.5748,27.5384,27.5566,39000.0
2013-09-12 13:40:00,30.29,30.3,30.27,30.27,55500.0,27.5657,27.5748,27.5475,27.5475,55500.0
2013-09-12 13:45:00,30.27,30.28,30.25,30.27,64800.0,27.5475,27.5566,27.5293,27.5475,64800.0
2013-09-12 13:50:00,30.27,30.29,30.27,30.28,19300.0,27.5475,27.5657,27.5475,27.5566,19300.0
2013-09-12 13:55:00,30.28,30.29,30.24,30.24,47500.0,27.5566,27.5657,27.5202,27.5202,47500.0
2013-09-12 14:00:00,30.25,30.28,30.24,30.27,34700.0,27.5293,27.5566,27.5202,27.5475,34700.0
2013-09-12 14:05:00,30.27,30.29,30.26,30.28,74400.0,27.5475,27.5657,27.5384,27.5566,74400.0
2013-09-12 14:10:00,30.28,30.29,30.26,30.27,80700.0,27.5566,27.5657,27.5384,27.5475,80700.0
2013-09-12 14:15:00,30.28,30.29,30.26,30.27,67200.0,27.5566,27.5657,27.5384,27.5475,67200.0
2013-09-12 14:20:00,30.27,30.28,30.25,30.27,74100.0,27.5475,27.5566,27.5293,27.5475,74100.0
2013-09-12 14:25:00,30.27,30.28,30.26,30.27,49600.0,27.5475,27.5566,27.5384,27.5475,49600.0
2013-09-12 14:30:00,30.28,30.29,30.27,30.28,27800.0,27.5566,27.5657,27.5475,27.5566,27800.0
2013-09-12 14:35:00,30.28,30.28,30.18,30.2,205600.0,27.5566,27.5566,27.4656,27.4838,205600.0
2013-09-12 14:40:00,30.2,30.22,30.19,30.22,62600.0,27.4838,27.502,27.4747,27.502,62600.0
2013-09-12 14:45:00,30.22,30.26,30.22,30.26,68100.0,27.502,27.5384,27.502,27.5384,68100.0
2013-09-12 14:50:00,30.26,30.26,30.22,30.24,37400.0,27.5384,27.5384,27.502,27.5202,37400.0
2013-09-12 14:55:00,30.25,30.27,30.23,30.26,31500.0,27.5293,27.5475,27.5111,27.5384,31500.0
2013-09-12 15:00:00,30.25,30.26,30.21,30.21,37900.0,27.5293,27.5384,27.4929,27.4929,37900.0
2013-09-12 15:05:00,30.21,30.21,30.17,30.17,28200.0,27.4929,27.4929,27.4565,27.4565,28200.0
2013-09-12 15:10:00,30.17,30.18,30.16,30.17,22200.0,27.4565,27.4656,27.4474,27.4565,22200.0
2013-09-12 15:15:00,30.16,30.17,30.14,30.16,39700.0,27.4474,27.4565,27.4292,27.4474,39700.0
2013-09-12 15:20:00,30.17,30.19,30.15,30.17,37400.0,27.4565,27.4747,27.4383,27.4565,37400.0
2013-09-12 15:25:00,30.18,30.2,30.18,30.2,33500.0,27.4656,27.4838,27.4656,27.4838,33500.0
2013-09-12 15:30:00,30.2,30.21,30.19,30.19,57500.0,27.4838,27.4929,27.4747,27.4747,57500.0
2013-09-12 15:35:00,30.2,30.2,30.18,30.19,59300.0,27.4838,27.4838,27.4656,27.4747,59300.0
2013-09-12 15:40:00,30.2,30.2,30.16,30.16,128100.0,27.4838,27.4838,27.4474,27.4474,128100.0
2013-09-12 15:45:00,30.16,30.18,30.14,30.14,144500.0,27.4474,27.4656,27.4292,27.4292,144500.0
2013-09-12 15:50:00,30.14,30.15,30.12,30.13,104100.0,27.4292,27.4383,27.411,27.4201,104100.0
2013-09-12 15:55:00,30.14,30.14,30.12,30.14,390300.0,27.4292,27.4292,27.411,27.4292,390300.0
2013-09-13 09:30:00,30.22,30.27,30.11,30.15,32700.0,27.502,27.5475,27.4019,27.4383,32700.0
2013-09-13 09:35:00,30.13,30.23,30.07,30.21,87900.0,27.4201,27.5111,27.3655,27.4929,87900.0
2013-09-13 09:40:00,30.22,30.23,30.08,30.08,73100.0,27.502,27.5111,27.3746,27.3746,73100.0
2013-09-13 09:45:00,30.09,30.18,30.08,30.13,94300.0,27.3837,27.4656,27.3746,27.4201,94300.0
2013-09-13 09:50:00,30.13,30.18,30.08,30.15,36400.0,27.4201,27.4656,27.3746,27.4383,36400.0
2013-09-13 09:55:00,30.15,30.18,30.06,30.18,50000.0,27.4383,27.4656,27.3564,27.4656,50000.0
2013-09-13 10:00:00,30.15,30.19,30.08,30.1,63700.0,27.4383,27.4747,27.3746,27.3928,63700.0
2013-09-13 10:05:00,30.1,30.12,30.04,30.05,63700.0,27.3928,27.411,27.3382,27.3473,63700.0
2013-09-13 10:10:00,30.05,30.06,30.03,30.06,120300.0,27.3473,27.3564,27.3291,27.3564,120300.0
2013-09-13 10:15:00,30.06,30.08,30.03,30.06,35400.0,27.3564,27.3746,27.3291,27.3564,35400.0
2013-09-13 10:20:00,30.05,30.09,29.97,29.98,242800.0,27.3473,27.3837,27.2745,27.2836,242800.0
2013-09-13 10:25:00,29.98,30.03,29.97,30.02,64000.0,27.2836,27.3291,27.2745,27.32,64000.0
2013-09-13 10:30:00,30.02,30.02,29.98,30.0,86900.0,27.32,27.32,27.2836,27.3018,86900.0
2013-09-13 10:35:00,30.0,30.04,29.99,30.03,155800.0,27.3018,27.3382,27.2927,27.3291,155800.0
2013-09-13 10:40:00,30.04,30.11,30.04,30.09,54800.0,27.3382,27.4019,27.3382,27.3837,54800.0
2013-09-13 10:45:00,30.09,30.09,30.03,30.03,35900.0,27.3837,27.3837,27.3291,27.3291,35900.0
2013-09-13 10:50:00,30.03,30.04,30.01,30.03,6000.0,27.3291,27.3382,27.3109,27.3291,6000.0
2013-09-13 10:55:00,30.04,30.05,30.01,30.01,8800.0,27.3382,27.3473,27.3109,27.3109,8800.0
2013-09-13 11:00:00,30.01,30.02,30.0,30.01,29200.0,27.3109,27.32,27.3018,27.3109,29200.0
2013-09-13 11:05:00,30.01,30.03,30.0,30.0,15600.0,27.3109,27.3291,27.3018,27.3018,15600.0
2013-09-13 11:10:00,30.0,30.06,30.0,30.05,17500.0,27.3018,27.3564,27.3018,27.3473,17500.0
2013-09-13 11:15:00,30.05,30.06,30.03,30.03,11200.0,27.3473,27.3564,27.3291,27.3291,11200.0
2013-09-13 11:20:00,30.03,30.07,30.01,30.06,18100.0,27.3291,27.3655,27.3109,27.3564,18100.0
2013-09-13 11:25:00,30.07,30.11,30.07,30.07,15600.0,27.3655,27.4019,27.3655,27.3655,15600.0
2013-09-13 11:30:00,30.07,30.08,30.03,30.08,43100.0,27.3655,27.3746,27.3291,27.3746,43100.0
2013-09-13 11:35:00,30.08,30.08,30.05,30.06,9300.0,27.3746,27.3746,27.3473,27.3564,9300.0
2013-09-13 11:40:00,30.05,30.07,30.04,30.06,15600.0,27.3473,27.3655,27.3382,27.3564,15600.0
2013-09-13 11:45:00,30.05,30.07,30.05,30.07,9600.0,27.3473,27.3655,27.3473,27.3655,9600.0
2013-09-13 11:50:00,30.07,30.09,30.06,30.06,13400.0,27.3655,27.3837,27.3564,27.3564,13400.0
2013-09-13 11:55:00,30.06,30.08,30.05,30.08,9500.0,27.3564,27.3746,27.3473,27.3746,9500.0
2013-09-13 12:00:00,30.07,30.09,30.05,30.05,22500.0,27.3655,27.3837,27.3473,27.3473,22500.0
2013-09-13 12:05:00,30.05,30.1,30.05,30.09,17900.0,27.3473,27.3928,27.3473,27.3837,17900.0
2013-09-13 12:10:00,30.08,30.08,30.07,30.07,16500.0,27.3746,27.3746,27.3655,27.3655,16500.0
2013-09-13 12:15:00,30.08,30.1,30.08,30.1,8800.0,27.3746,27.3928,27.3746,27.3928,8800.0
2013-09-13 12:20:00,30.1,30.15,30.1,30.14,25200.0,27.3928,27.4383,27.3928,27.4292,25200.0
2013-09-13 12:25:00,30.13,30.13,30.08,30.08,23600.0,27.4201,27.4201,27.3746,27.3746,23600.0
2013-09-13 12:30:00,30.08,30.09,30.06,30.09,14000.0,27.3746,27.3837,27.3564,27.3837,14000.0
2013-09-13 12:35:00,30.09,30.09,30.06,30.06,15500.0,27.3837,27.3837,27.3564,27.3564,15500.0
2013-09-13 12:40:00,30.06,30.07,30.05,30.06,31000.0,27.3564,27.3655,27.3473,27.3564,31000.0
2013-09-13 12:45:00,30.06,30.1,30.06,30.1,19200.0,27.3564,27.3928,27.3564,27.3928,19200.0
2013-09-13 12:50:00,30.09,30.12,30.09,30.12,9200.0,27.3837,27.411,27.3837,27.411,9200.0
2013-09-13 12:55:00,30.13,30.13,30.1,30.1,15600.0,27.4201,27.4201,27.3928,27.3928,15600.0
2013-09-13 13:00:00,30.1,30.13,30.08,30.13,159800.0,27.3928,27.4201,27.3746,27.4201,159800.0
2013-09-13 13:05:00,30.13,30.15,30.12,30.14,25000.0,27.4201,27.4383,27.411,27.4292,25000.0
2013-09-13 13:10:00,30.15,30.17,30.15,30.16,17300.0,27.4383,27.4565,27.4383,27.4474,17300.0
2013-09-13 13:15:00,30.16,30.16,30.12,30.14,16500.0,27.4474,27.4474,27.411,27.4292,16500.0
2013-09-13 13:20:00,30.14,30.15,30.08,30.11,88900.0,27.4292,27.4383,27.3746,27.4019,88900.0
2013-09-13 13:25:00,30.12,30.16,30.12,30.13,14200.0,27.411,27.4474,27.411,27.4201,14200.0
2013-09-13 13:30:00,30.13,30.16,30.13,30.16,15200.0,27.4201,27.4474,27.4201,27.4474,15200.0
2013-09-13 13:35:00,30.16,30.18,30.14,30.15,35200.0,27.4474,27.4656,27.4292,27.4383,35200.0
2013-09-13 13:40:00,30.15,30.21,30.15,30.2,33200.0,27.4383,27.4929,27.4383,27.4838,33200.0
2013-09-13 13:45:00,30.21,30.22,30.19,30.2,26100.0,27.4929,27.502,27.4747,27.4838,26100.0
2013-09-13 13:50:00,30.2,30.21,30.17,30.19,30300.0,27.4838,27.4929,27.4565,27.4747,30300.0
2013-09-13 13:55:00,30.18,30.2,30.18,30.2,8200.0,27.4656,27.4838,27.4656,27.4838,8200.0
2013-09-13 14:00:00,30.19,30.23,30.19,30.21,21200.0,27.4747,27.5111,27.4747,27.4929,21200.0
2013-09-13 14:05:00,30.21,30.22,30.17,30.18,8700.0,27.4929,27.502,27.4565,27.4656,8700.0
2013-09-13 14:10:00,30.17,30.19,30.17,30.17,17700.0,27.4565,27.4747,27.4565,27.4565,17700.0
2013-09-13 14:15:00,30.18,30.18,30.16,30.16,1200.0,27.4656,27.4656,27.4474,27.4474,1200.0
2013-09-13 14:20:00,30.16,30.17,30.16,30.17,48800.0,27.4474,27.4565,27.4474,27.4565,48800.0
2013-09-13 14:25:00,30.17,30.19,30.17,30.17,14500.0,27.4565,27.4747,27.4565,27.4565,14500.0
2013-09-13 14:30:00,30.18,30.19,30.16,30.16,16400.0,27.4656,27.4747,27.4474,27.4474,16400.0
2013-09-13 14:35:00,30.16,30.18,30.16,30.18,5400.0,27.4474,27.4656,27.4474,27.4656,5400.0
2013-09-13 14:40:00,30.18,30.2,30.18,30.18,30900.0,27.4656,27.4838,27.4656,27.4656,30900.0
2013-09-13 14:45:00,30.19,30.2,30.17,30.18,9800.0,27.4747,27.4838,27.4565,27.4656,9800.0
2013-09-13 14:50:00,30.18,30.22,30.18,30.22,17000.0,27.4656,27.502,27.4656,27.502,17000.0
2013-09-13 14:55:00,30.21,30.22,30.21,30.21,4000.0,27.4929,27.502,27.4929,27.4929,4000.0
2013-09-13 15:00:00,30.21,30.23,30.21,30.22,9700.0,27.4929,27.5111,27.4929,27.502,9700.0
2013-09-13 15:05:00,30.22,30.23,30.21,30.22,62500.0,27.502,27.5111,27.4929,27.502,62500.0
2013-09-13 15:10:00,30.21,30.24,30.21,30.23,29800.0,27.4929,27.5202,27.4929,27.5111,29800.0
2013-09-13 15:15:00,30.23,30.24,30.22,30.22,19300.0,27.5111,27.5202,27.502,27.502,19300.0
2013-09-13 15:20:00,30.22,30.23,30.21,30.22,59700.0,27.502,27.5111,27.4929,27.502,59700.0
2013-09-13 15:25:00,30.22,30.24,30.21,30.21,49000.0,27.502,27.5202,27.4929,27.4929,49000.0
2013-09-13 15:30:00,30.21,30.25,30.21,30.24,20000.0,27.4929,27.5293,27.4929,27.5202,20000.0
2013-09-13 15:35:00,30.24,30.25,30.22,30.24,45000.0,27.5202,27.5293,27.502,27.5202,45000.0
2013-09-13 15:40:00,30.25,30.25,30.23,30.24,24300.0,27.5293,27.5293,27.5111,27.5202,24300.0
2013-09-13 15:45:00,30.23,30.24,30.23,30.24,69200.0,27.5111,27.5202,27.5111,27.5202,69200.0
2013-09-13 15:50:00,30.24,30.24,30.2,30.2,233700.0,27.5202,27.5202,27.4838,27.4838,233700.0
2013-09-13 15:55:00,30.21,30.23,30.2,30.22,341200.0,27.4929,27.5111,27.4838,27.502,341200.0
2013-09-16 09:30:00,30.88,30.95,30.74,30.89,500100.0,28.1027,28.1664,27.9753,28.1118,500100.0
2013-09-16 09:35:00,30.89,30.9,30.84,30.85,265200.0,28.1118,28.1209,28.0663,28.0754,265200.0
2013-09-16 09:40:00,30.85,30.87,30.78,30.78,151300.0,28.0754,28.0936,28.0117,28.0117,151300.0
2013-09-16 09:45:00,30.78,30.84,30.75,30.84,101300.0,28.0117,28.0663,27.9844,28.0663,101300.0
2013-09-16 09:50:00,30.84,30.85,30.8,30.8,82800.0,28.0663,28.0754,28.0299,28.0299,82800.0
2013-09-16 09:55:00,30.81,30.85,30.8,30.83,63400.0,28.039,28.0754,28.0299,28.0572,63400.0
2013-09-16 10:00:00,30.83,30.89,30.78,30.84,146300.0,28.0572,28.1118,28.0117,28.0663,146300.0
2013-09-16 10:05:00,30.85,30.86,30.8,30.8,80200.0,28.0754,28.0845,28.0299,28.0299,80200.0
2013-09-16 10:10:00,30.8,30.83,30.79,30.83,166600.0,28.0299,28.0572,28.0208,28.0572,166600.0
2013-09-16 10:15:00,30.83,30.87,30.79,30.79,184900.0,28.0572,28.0936,28.0208,28.0208,184900.0
2013-09-16 10:20:00,30.78,30.79,30.74,30.76,293500.0,28.0117,28.0208,27.9753,27.9935,293500.0
2013-09-16 10:25:00,30.76,30.78,30.74,30.74,115600.0,27.9935,28.0117,27.9753,27.9753,115600.0
2013-09-16 10:30:00,30.74,30.81,30.73,30.77,71300.0,27.9753,28.039,27.9662,28.0026,71300.0
2013-09-16 10:35:00,30.76,30.78,30.76,30.76,33000.0,27.9935,28.0117,27.9935,27.9935,33000.0
2013-09-16 10:40:00,30.77,30.78,30.69,30.72,121300.0,28.0026,28.0117,27.9298,27.9571,121300.0
2013-09-16 10:45:00,30.72,30.75,30.7,30.73,112800.0,27.9571,27.9844,27.9389,27.9662,112800.0
2013-09-16 10:50:00,30.73,30.75,30.69,30.69,34600.0,27.9662,27.9844,27.9298,27.9298,34600.0
2013-09-16 10:55:00,30.69,30.7,30.66,30.67,23200.0,27.9298,27.9389,27.9025,27.9116,23200.0
2013-09-16 11:00:00,30.68,30.68,30.65,30.65,25500.0,27.9207,27.9207,27.8934,27.8934,25500.0
2013-09-16 11:05:00,30.65,30.69,30.65,30.67,36300.0,27.8934,27.9298,27.8934,27.9116,36300.0
2013-09-16 11:10:00,30.67,30.69,30.65,30.69,49700.0,27.9116,27.9298,27.8934,27.9298,49700.0
2013-09-16 11:15:00,30.69,30.71,30.66,30.71,93400.0,27.9298,27.948,27.9025,27.948,93400.0
2013-09-16 11:20:00,30.71,30.72,30.68,30.68,39800.0,27.948,27.9571,27.9207,27.9207,39800.0
2013-09-16 11:25:00,30.68,30.72,30.67,30.72,38600.0,27.9207,27.9571,27.9116,27.9571,38600.0
2013-09-16 11:30:00,30.72,30.73,30.7,30.7,35100.0,27.9571,27.9662,27.9389,27.9389,35100.0
2013-09-16 11:35:00,30.7,30.7,30.67,30.69,36500.0,27.9389,27.9389,27.9116,27.9298,36500.0
2013-09-16 11:40:00,30.69,30.72,30.69,30.69,35300.0,27.9298,27.9571,27.9298,27.9298,35300.0
2013-09-16 11:45:00,30.7,30.71,30.68,30.68,25000.0,27.9389,27.948,27.9207,27.9207,25000.0
2013-09-16 11:50:00,30.68,30.69,30.65,30.66,39900.0,27.9207,27.9298,27.8934,27.9025,39900.0
2013-09-16 11:55:00,30.66,30.68,30.65,30.68,26800.0,27.9025,27.9207,27.8934,27.9207,26800.0
2013-09-16 12:00:00,30.68,30.68,30.66,30.66,13800.0,27.9207,27.9207,27.9025,27.9025,13800.0
2013-09-16 12:05:00,30.66,30.67,30.64,30.65,12400.0,27.9025,27.9116,27.8843,27.8934,12400.0
2013-09-16 12:10:00,30.65,30.69,30.65,30.67,29300.0,27.8934,27.9298,27.8934,27.9116,29300.0
2013-09-16 12:15:00,30.67,30.7,30.67,30.68,30000.0,27.9116,27.9389,27.9116,27.9207,30000.0
2013-09-16 12:20:00,30.68,30.68,30.64,30.65,31100.0,27.9207,27.9207,27.8843,27.8934,31100.0
2013-09-16 12:25:00,30.65,30.72,30.63,30.72,274100.0,27.8934,27.9571,27.8752,27.9571,274100.0
2013-09-16 12:30:00,30.72,30.74,30.71,30.74,147800.0,27.9571,27.9753,27.948,27.9753,147800.0
2013-09-16 12:35:00,30.73,30.74,30.72,30.72,93200.0,27.9662,27.9753,27.9571,27.9571,93200.0
2013-09-16 12:40:00,30.72,30.72,30.71,30.71,93500.0,27.9571,27.9571,27.948,27.948,93500.0
2013-09-16 12:45:00,30.71,30.73,30.68,30.69,131900.0,27.948,27.9662,27.9207,27.9298,131900.0
2013-09-16 12:50:00,30.69,30.69,30.67,30.67,17700.0,27.9298,27.9298,27.9116,27.9116,17700.0
2013-09-16 12:55:00,30.67,30.67,30.66,30.66,28700.0,27.9116,27.9116,27.9025,27.9025,28700.0
2013-09-16 13:00:00,30.66,30.68,30.65,30.67,27100.0,27.9025,27.9207,27.8934,27.9116,27100.0
2013-09-16 13:05:00,30.68,30.68,30.64,30.64,12100.0,27.9207,27.9207,27.8843,27.8843,12100.0
2013-09-16 13:10:00,30.64,30.66,30.63,30.65,30800.0,27.8843,27.9025,27.8752,27.8934,30800.0
2013-09-16 13:15:00,30.65,30.65,30.64,30.64,17000.0,27.8934,27.8934,27.8843,27.8843,17000.0
2013-09-16 13:20:00,30.64,30.67,30.63,30.67,85400.0,27.8843,27.9116,27.8752,27.9116,85400.0
2013-09-16 13:25:00,30.67,30.67,30.65,30.65,14100.0,27.9116,27.9116,27.8934,27.8934,14100.0
2013-09-16 13:30:00,30.65,30.66,30.63,30.64,12400.0,27.8934,27.9025,27.8752,27.8843,12400.0
2013-09-16 13:35:00,30.64,30.65,30.62,30.63,20100.0,27.8843,27.8934,27.8661,27.8752,20100.0
2013-09-16 13:40:00,30.63,30.63,30.53,30.56,85700.0,27.8752,27.8752,27.7842,27.8115,85700.0
2013-09-16 13:45:00,30.57,30.6,30.57,30.6,59500.0,27.8206,27.8479,27.8206,27.8479,59500.0
2013-09-16 13:50:00,30.6,30.62,30.59,30.6,42600.0,27.8479,27.8661,27.8388,27.8479,42600.0
2013-09-16 13:55:00,30.6,30.63,30.6,30.62,19300.0,27.8479,27.8752,27.8479,27.8661,19300.0
2013-09-16 14:00:00,30.63,30.64,30.59,30.59,27800.0,27.8752,27.8843,27.8388,27.8388,27800.0
2013-09-16 14:05:00,30.59,30.6,30.59,30.59,7500.0,27.8388,27.8479,27.8388,27.8388,7500.0
2013-09-16 14:10:00,30.58,30.58,30.56,30.57,6500.0,27.8297,27.8297,27.8115,27.8206,6500.0
2013-09-16 14:15:00,30.56,30.6,30.56,30.59,22500.0,27.8115,27.8479,27.8115,27.8388,22500.0
2013-09-16 14:20:00,30.58,30.59,30.57,30.58,21100.0,27.8297,27.8388,27.8206,27.8297,21100.0
2013-09-16 14:25:00,30.58,30.58,30.55,30.56,40000.0,27.8297,27.8297,27.8024,27.8115,40000.0
2013-09-16 14:30:00,30.55,30.56,30.52,30.52,65900.0,27.8024,27.8115,27.7751,27.7751,65900.0
2013-09-16 14:35:00,30.53,30.54,30.49,30.52,98800.0,27.7842,27.7933,27.7477,27.7751,98800.0
2013-09-16 14:40:00,30.52,30.53,30.51,30.52,25200.0,27.7751,27.7842,27.7659,27.7751,25200.0
2013-09-16 14:45:00,30.52,30.57,30.51,30.56,25400.0,27.7751,27.8206,27.7659,27.8115,25400.0
2013-09-16 14:50:00,30.56,30.57,30.54,30.55,34700.0,27.8115,27.8206,27.7933,27.8024,34700.0
2013-09-16 14:55:00,30.55,30.55,30.53,30.55,171600.0,27.8024,27.8024,27.7842,27.8024,171600.0
2013-09-16 15:00:00,30.54,30.55,30.54,30.55,69600.0,27.7933,27.8024,27.7933,27.8024,69600.0
2013-09-16 15:05:00,30.55,30.58,30.54,30.57,79400.0,27.8024,27.8297,27.7933,27.8206,79400.0
2013-09-16 15:10:00,30.58,30.58,30.57,30.58,22200.0,27.8297,27.8297,27.8206,27.8297,22200.0
2013-09-16 15:15:00,30.58,30.59,30.57,30.59,38700.0,27.8297,27.8388,27.8206,27.8388,38700.0
2013-09-16 15:20:00,30.58,30.59,30.55,30.55,65500.0,27.8297,27.8388,27.8024,27.8024,65500.0
2013-09-16 15:25:00,30.56,30.57,30.53,30.53,64000.0,27.8115,27.8206,27.7842,27.7842,64000.0
2013-09-16 15:30:00,30.52,30.54,30.49,30.53,97300.0,27.7751,27.7933,27.7477,27.7842,97300.0
2013-09-16 15:35:00,30.53,30.53,30.47,30.5,115700.0,27.7842,27.7842,27.7295,27.7568,115700.0
2013-09-16 15:40:00,30.5,30.51,30.45,30.45,89800.0,27.7568,27.7659,27.7113,27.7113,89800.0
2013-09-16 15:45:00,30.45,30.48,30.45,30.46,135300.0,27.7113,27.7386,27.7113,27.7204,135300.0
2013-09-16 15:50:00,30.46,30.48,30.43,30.43,274400.0,27.7204,27.7386,27.6931,27.6931,274400.0
2013-09-16 15:55:00,30.44,30.48,30.44,30.48,530100.0,27.7022,27.7386,27.7022,27.7386,530100.0
2013-09-17 09:30:00,30.43,30.53,30.42,30.49,168900.0,27.6931,27.7842,27.684,27.7477,168900.0
2013-09-17 09:35:00,30.49,30.56,30.49,30.56,112000.0,27.7477,27.8115,27.7477,27.8115,112000.0
2013-09-17 09:40:00,30.57,30.62,30.51,30.59,170700.0,27.8206,27.8661,27.7659,27.8388,170700.0
2013-09-17 09:45:00,30.6,30.61,30.52,30.54,34800.0,27.8479,27.857,27.7751,27.7933,34800.0
2013-09-17 09:50:00,30.54,30.6,30.54,30.55,62700.0,27.7933,27.8479,27.7933,27.8024,62700.0
2013-09-17 09:55:00,30.53,30.57,30.49,30.49,27700.0,27.7842,27.8206,27.7477,27.7477,27700.0
2013-09-17 10:00:00,30.5,30.6,30.5,30.57,159700.0,27.7568,27.8479,27.7568,27.8206,159700.0
2013-09-17 10:05:00,30.58,30.68,30.58,30.67,64000.0,27.8297,27.9207,27.8297,27.9116,64000.0
2013-09-17 10:10:00,30.68,30.71,30.67,30.71,125300.0,27.9207,27.948,27.9116,27.948,125300.0
2013-09-17 10:15:00,30.71,30.71,30.65,30.69,165800.0,27.948,27.948,27.8934,27.9298,165800.0
2013-09-17 10:20:00,30.69,30.72,30.68,30.71,150800.0,27.9298,27.9571,27.9207,27.948,150800.0
2013-09-17 10:25:00,30.7,30.71,30.68,30.7,119200.0,27.9389,27.948,27.9207,27.9389,119200.0
2013-09-17 10:30:00,30.69,30.73,30.69,30.73,48100.0,27.9298,27.9662,27.9298,27.9662,48100.0
2013-09-17 10:35:00,30.74,30.77,30.71,30.71,31600.0,27.9753,28.0026,27.948,27.948,31600.0
2013-09-17 10:40:00,30.7,30.72,30.67,30.7,126500.0,27.9389,27.9571,27.9116,27.9389,126500.0
2013-09-17 10:45:00,30.71,30.73,30.7,30.71,133900.0,27.948,27.9662,27.9389,27.948,133900.0
2013-09-17 10:50:00,30.71,30.71,30.69,30.7,122800.0,27.948,27.948,27.9298,27.9389,122800.0
2013-09-17 10:55:00,30.7,30.76,30.7,30.76,145200.0,27.9389,27.9935,27.9389,27.9935,145200.0
2013-09-17 11:00:00,30.77,30.77,30.73,30.74,21700.0,28.0026,28.0026,27.9662,27.9753,21700.0
2013-09-17 11:05:00,30.74,30.77,30.74,30.77,16600.0,27.9753,28.0026,27.9753,28.0026,16600.0
2013-09-17 11:10:00,30.77,30.77,30.73,30.74,51400.0,28.0026,28.0026,27.9662,27.9753,51400.0
2013-09-17 11:15:00,30.74,30.75,30.72,30.75,29900.0,27.9753,27.9844,27.9571,27.9844,29900.0
2013-09-17 11:20:00,30.75,30.75,30.71,30.71,4100.0,27.9844,27.9844,27.948,27.948,4100.0
2013-09-17 11:25:00,30.71,30.73,30.69,30.71,37900.0,27.948,27.9662,27.9298,27.948,37900.0
2013-09-17 11:30:00,30.72,30.72,30.67,30.68,119100.0,27.9571,27.9571,27.9116,27.9207,119100.0
2013-09-17 11:35:00,30.68,30.68,30.65,30.67,64400.0,27.9207,27.9207,27.8934,27.9116,64400.0
2013-09-17 11:40:00,30.67,30.67,30.65,30.65,30200.0,27.9116,27.9116,27.8934,27.8934,30200.0
2013-09-17 11:45:00,30.64,30.66,30.63,30.65,36600.0,27.8843,27.9025,27.8752,27.8934,36600.0
2013-09-17 11:50:00,30.65,30.65,30.6,30.61,29800.0,27.8934,27.8934,27.8479,27.857,29800.0
2013-09-17 11:55:00,30.61,30.64,30.61,30.63,38500.0,27.857,27.8843,27.857,27.8752,38500.0
2013-09-17 12:00:00,30.63,30.67,30.63,30.67,15600.0,27.8752,27.9116,27.8752,27.9116,15600.0
2013-09-17 12:05:00,30.67,30.73,30.67,30.73,274400.0,27.9116,27.9662,27.9116,27.9662,274400.0
2013-09-17 12:10:00,30.72,30.72,30.7,30.7,87900.0,27.9571,27.9571,27.9389,27.9389,87900.0
2013-09-17 12:15:00,30.7,30.71,30.67,30.68,49000.0,27.9389,27.948,27.9116,27.9207,49000.0
2013-09-17 12:20:00,30.69,30.69,30.68,30.69,5200.0,27.9298,27.9298,27.9207,27.9298,5200.0
2013-09-17 12:25:00,30.7,30.7,30.68,30.68,10100.0,27.9389,27.9389,27.9207,27.9207,10100.0
2013-09-17 12:30:00,30.68,30.68,30.64,30.65,6400.0,27.9207,27.9207,27.8843,27.8934,6400.0
2013-09-17 12:35:00,30.65,30.65,30.63,30.63,52200.0,27.8934,27.8934,27.8752,27.8752,52200.0
2013-09-17 12:40:00,30.63,30.65,30.62,30.65,27100.0,27.8752,27.8934,27.8661,27.8934,27100.0
2013-09-17 12:45:00,30.65,30.68,30.65,30.67,67300.0,27.8934,27.9207,27.8934,27.9116,67300.0
2013-09-17 12:50:00,30.67,30.67,30.65,30.65,25900.0,27.9116,27.9116,27.8934,27.8934,25900.0
2013-09-17 12:55:00,30.65,30.69,30.65,30.69,12600.0,27.8934,27.9298,27.8934,27.9298,12600.0
2013-09-17 13:00:00,30.69,30.71,30.69,30.69,11300.0,27.9298,27.948,27.9298,27.9298,11300.0
2013-09-17 13:05:00,30.69,30.7,30.67,30.67,25100.0,27.9298,27.9389,27.9116,27.9116,25100.0
2013-09-17 13:10:00,30.67,30.71,30.67,30.7,26800.0,27.9116,27.948,27.9116,27.9389,26800.0
2013-09-17 13:15:00,30.7,30.72,30.7,30.71,4600.0,27.9389,27.9571,27.9389,27.948,4600.0
2013-09-17 13:20:00,30.71,30.71,30.7,30.71,11200.0,27.948,27.948,27.9389,27.948,11200.0
2013-09-17 13:25:00,30.72,30.74,30.72,30.74,9200.0,27.9571,27.9753,27.9571,27.9753,9200.0
2013-09-17 13:30:00,30.74,30.76,30.74,30.76,7200.0,27.9753,27.9935,27.9753,27.9935,7200.0
2013-09-17 13:35:00,30.77,30.77,30.75,30.76,12500.0,28.0026,28.0026,27.9844,27.9935,12500.0
2013-09-17 13:40:00,30.77,30.77,30.75,30.76,15700.0,28.0026,28.0026,27.9844,27.9935,15700.0
2013-09-17 13:45:00,30.77,30.77,30.74,30.74,31400.0,28.0026,28.0026,27.9753,27.9753,31400.0
2013-09-17 13:50:00,30.75,30.77,30.75,30.76,11400.0,27.9844,28.0026,27.9844,27.9935,11400.0
2013-09-17 13:55:00,30.76,30.76,30.75,30.75,5700.0,27.9935,27.9935,27.9844,27.9844,5700.0
2013-09-17 14:00:00,30.76,30.76,30.73,30.75,14100.0,27.9935,27.9935,27.9662,27.9844,14100.0
2013-09-17 14:05:00,30.75,30.76,30.73,30.74,12400.0,27.9844,27.9935,27.9662,27.9753,12400.0
2013-09-17 14:10:00,30.74,30.77,30.74,30.77,3000.0,27.9753,28.0026,27.9753,28.0026,3000.0
2013-09-17 14:15:00,30.76,30.77,30.75,30.77,16800.0,27.9935,28.0026,27.9844,28.0026,16800.0
2013-09-17 14:20:00,30.75,30.75,30.73,30.75,11200.0,27.9844,27.9844,27.9662,27.9844,11200.0
2013-09-17 14:25:00,30.75,30.76,30.75,30.76,16500.0,27.9844,27.9935,27.9844,27.9935,16500.0
2013-09-17 14:30:00,30.75,30.77,30.74,30.76,16600.0,27.9844,28.0026,27.9753,27.9935,16600.0
2013-09-17 14:35:00,30.76,30.78,30.76,30.78,12200.0,27.9935,28.0117,27.9935,28.0117,12200.0
2013-09-17 14:40:00,30.78,30.79,30.76,30.77,39000.0,28.0117,28.0208,27.9935,28.0026,39000.0
2013-09-17 14:45:00,30.77,30.78,30.76,30.77,9700.0,28.0026,28.0117,27.9935,28.0026,9700.0
2013-09-17 14:50:00,30.76,30.76,30.76,30.76,10100.0,27.9935,27.9935,27.9935,27.9935,10100.0
2013-09-17 14:55:00,30.75,30.76,30.74,30.75,40200.0,27.9844,27.9935,27.9753,27.9844,40200.0
2013-09-17 15:00:00,30.75,30.76,30.74,30.75,30100.0,27.9844,27.9935,27.9753,27.9844,30100.0
2013-09-17 15:05:00,30.75,30.76,30.73,30.76,42300.0,27.9844,27.9935,27.9662,27.9935,42300.0
2013-09-17 15:10:00,30.76,30.77,30.74,30.75,31100.0,27.9935,28.0026,27.9753,27.9844,31100.0
2013-09-17 15:15:00,30.75,30.77,30.74,30.77,29500.0,27.9844,28.0026,27.9753,28.0026,29500.0
2013-09-17 15:20:00,30.77,30.78,30.76,30.77,42500.0,28.0026,28.0117,27.9935,28.0026,42500.0
2013-09-17 15:25:00,30.77,30.77,30.75,30.77,50100.0,28.0026,28.0026,27.9844,28.0026,50100.0
2013-09-17 15:30:00,30.77,30.77,30.73,30.73,64600.0,28.0026,28.0026,27.9662,27.9662,64600.0
2013-09-17 15:35:00,30.74,30.74,30.71,30.73,74400.0,27.9753,27.9753,27.948,27.9662,74400.0
2013-09-17 15:40:00,30.73,30.75,30.71,30.74,134100.0,27.9662,27.9844,27.948,27.9753,134100.0
2013-09-17 15:45:00,30.74,30.75,30.72,30.73,105000.0,27.9753,27.9844,27.9571,27.9662,105000.0
2013-09-17 15:50:00,30.73,30.73,30.71,30.72,172000.0,27.9662,27.9662,27.948,27.9571,172000.0
2013-09-17 15:55:00,30.72,30.75,30.71,30.74,296600.0,27.9571,27.9844,27.948,27.9753,296600.0
2013-09-18 09:30:00,30.65,30.79,30.65,30.79,281400.0,27.8934,28.0208,27.8934,28.0208,281400.0
2013-09-18 09:35:00,30.78,30.8,30.72,30.79,83300.0,28.0117,28.0299,27.9571,28.0208,83300.0
2013-09-18 09:40:00,30.79,30.81,30.74,30.77,70200.0,28.0208,28.039,27.9753,28.0026,70200.0
2013-09-18 09:45:00,30.77,30.8,30.74,30.78,81200.0,28.0026,28.0299,27.9753,28.0117,81200.0
2013-09-18 09:50:00,30.78,30.79,30.71,30.71,87800.0,28.0117,28.0208,27.948,27.948,87800.0
2013-09-18 09:55:00,30.71,30.73,30.65,30.66,65000.0,27.948,27.9662,27.8934,27.9025,65000.0
2013-09-18 10:00:00,30.67,30.72,30.64,30.71,64300.0,27.9116,27.9571,27.8843,27.948,64300.0
2013-09-18 10:05:00,30.71,30.78,30.71,30.77,216400.0,27.948,28.0117,27.948,28.0026,216400.0
2013-09-18 10:10:00,30.77,30.77,30.72,30.75,77000.0,28.0026,28.0026,27.9571,27.9844,77000.0
2013-09-18 10:15:00,30.75,30.77,30.71,30.72,39900.0,27.9844,28.0026,27.948,27.9571,39900.0
2013-09-18 10:20:00,30.72,30.72,30.64,30.65,137300.0,27.9571,27.9571,27.8843,27.8934,137300.0
2013-09-18 10:25:00,30.64,30.67,30.6,30.61,73700.0,27.8843,27.9116,27.8479,27.857,73700.0
2013-09-18 10:30:00,30.61,30.62,30.57,30.58,51200.0,27.857,27.8661,27.8206,27.8297,51200.0
2013-09-18 10:35:00,30.57,30.63,30.54,30.63,54600.0,27.8206,27.8752,27.7933,27.8752,54600.0
2013-09-18 10:40:00,30.63,30.64,30.54,30.55,67000.0,27.8752,27.8843,27.7933,27.8024,67000.0
2013-09-18 10:45:00,30.55,30.55,30.51,30.52,57300.0,27.8024,27.8024,27.7659,27.7751,57300.0
2013-09-18 10:50:00,30.52,30.54,30.5,30.5,56900.0,27.7751,27.7933,27.7568,27.7568,56900.0
2013-09-18 10:55:00,30.51,30.53,30.49,30.51,50000.0,27.7659,27.7842,27.7477,27.7659,50000.0
2013-09-18 11:00:00,30.5,30.51,30.49,30.49,39400.0,27.7568,27.7659,27.7477,27.7477,39400.0
2013-09-18 11:05:00,30.49,30.51,30.49,30.51,21700.0,27.7477,27.7659,27.7477,27.7659,21700.0
2013-09-18 11:10:00,30.5,30.5,30.46,30.46,27800.0,27.7568,27.7568,27.7204,27.7204,27800.0
2013-09-18 11:15:00,30.46,30.47,30.42,30.44,30800.0,27.7204,27.7295,27.684,27.7022,30800.0
2013-09-18 11:20:00,30.44,30.46,30.42,30.46,33300.0,27.7022,27.7204,27.684,27.7204,33300.0
2013-09-18 11:25:00,30.46,30.48,30.44,30.46,31900.0,27.7204,27.7386,27.7022,27.7204,31900.0
2013-09-18 11:30:00,30.45,30.46,30.42,30.44,25200.0,27.7113,27.7204,27.684,27.7022,25200.0
2013-09-18 11:35:00,30.45,30.46,30.43,30.43,27500.0,27.7113,27.7204,27.6931,27.6931,27500.0
2013-09-18 11:40:00,30.43,30.45,30.43,30.43,18400.0,27.6931,27.7113,27.6931,27.6931,18400.0
2013-09-18 11:45:00,30.43,30.45,30.42,30.44,21500.0,27.6931,27.7113,27.684,27.7022,21500.0
2013-09-18 11:50:00,30.44,30.44,30.42,30.42,21300.0,27.7022,27.7022,27.684,27.684,21300.0
2013-09-18 11:55:00,30.42,30.42,30.37,30.38,31200.0,27.684,27.684,27.6385,27.6476,31200.0
2013-09-18 12:00:00,30.37,30.41,30.36,30.41,39200.0,27.6385,27.6749,27.6294,27.6749,39200.0
2013-09-18 12:05:00,30.42,30.46,30.41,30.44,121300.0,27.684,27.7204,27.6749,27.7022,121300.0
2013-09-18 12:10:00,30.44,30.46,30.41,30.42,41700.0,27.7022,27.7204,27.6749,27.684,41700.0
2013-09-18 12:15:00,30.42,30.43,30.42,30.43,11500.0,27.684,27.6931,27.684,27.6931,11500.0
2013-09-18 12:20:00,30.44,30.46,30.43,30.44,22600.0,27.7022,27.7204,27.6931,27.7022,22600.0
2013-09-18 12:25:00,30.45,30.45,30.43,30.44,17700.0,27.7113,27.7113,27.6931,27.7022,17700.0
2013-09-18 12:30:00,30.44,30.45,30.43,30.44,7300.0,27.7022,27.7113,27.6931,27.7022,7300.0
2013-09-18 12:35:00,30.44,30.45,30.43,30.44,13700.0,27.7022,27.7113,27.6931,27.7022,13700.0
2013-09-18 12:40:00,30.44,30.48,30.44,30.47,39200.0,27.7022,27.7386,27.7022,27.7295,39200.0
2013-09-18 12:45:00,30.47,30.47,30.4,30.42,56000.0,27.7295,27.7295,27.6658,27.684,56000.0
2013-09-18 12:50:00,30.43,30.44,30.41,30.43,15800.0,27.6931,27.7022,27.6749,27.6931,15800.0
2013-09-18 12:55:00,30.43,30.45,30.42,30.45,17200.0,27.6931,27.7113,27.684,27.7113,17200.0
2013-09-18 13:00:00,30.44,30.45,30.42,30.42,14300.0,27.7022,27.7113,27.684,27.684,14300.0
2013-09-18 13:05:00,30.43,30.43,30.4,30.41,21800.0,27.6931,27.6931,27.6658,27.6749,21800.0
2013-09-18 13:10:00,30.41,30.45,30.41,30.45,20000.0,27.6749,27.7113,27.6749,27.7113,20000.0
2013-09-18 13:15:00,30.45,30.49,30.45,30.49,24600.0,27.7113,27.7477,27.7113,27.7477,24600.0
2013-09-18 13:20:00,30.48,30.52,30.47,30.52,39900.0,27.7386,27.7751,27.7295,27.7751,39900.0
2013-09-18 13:25:00,30.52,30.54,30.51,30.51,19200.0,27.7751,27.7933,27.7659,27.7659,19200.0
2013-09-18 13:30:00,30.52,30.52,30.5,30.5,18700.0,27.7751,27.7751,27.7568,27.7568,18700.0
2013-09-18 13:35:00,30.5,30.52,30.5,30.5,15300.0,27.7568,27.7751,27.7568,27.7568,15300.0
2013-09-18 13:40:00,30.51,30.52,30.5,30.5,39000.0,27.7659,27.7751,27.7568,27.7568,39000.0
2013-09-18 13:45:00,30.51,30.51,30.48,30.5,87300.0,27.7659,27.7659,27.7386,27.7568,87300.0
2013-09-18 13:50:00,30.51,30.52,30.5,30.51,30100.0,27.7659,27.7751,27.7568,27.7659,30100.0
2013-09-18 13:55:00,30.5,30.51,30.46,30.48,38900.0,27.7568,27.7659,27.7204,27.7386,38900.0
2013-09-18 14:00:00,30.49,31.22,30.49,31.11,1403100.0,27.7477,28.4121,27.7477,28.312,1403100.0
2013-09-18 14:05:00,31.12,31.15,31.07,31.12,363300.0,28.3211,28.3484,28.2756,28.3211,363300.0
2013-09-18 14:10:00,31.13,31.37,31.13,31.3,618300.0,28.3302,28.5486,28.3302,28.4849,618300.0
2013-09-18 14:15:00,31.31,31.34,31.27,31.29,199400.0,28.494,28.5213,28.4576,28.4758,199400.0
2013-09-18 14:20:00,31.3,31.39,31.29,31.38,174100.0,28.4849,28.5668,28.4758,28.5577,174100.0
2013-09-18 14:25:00,31.39,31.44,31.37,31.38,204800.0,28.5668,28.6123,28.5486,28.5577,204800.0
2013-09-18 14:30:00,31.39,31.42,31.34,31.39,139100.0,28.5668,28.5941,28.5213,28.5668,139100.0
2013-09-18 14:35:00,31.39,31.43,31.36,31.39,164300.0,28.5668,28.6032,28.5395,28.5668,164300.0
2013-09-18 14:40:00,31.38,31.42,31.37,31.39,349500.0,28.5577,28.5941,28.5486,28.5668,349500.0
2013-09-18 14:45:00,31.38,31.47,31.36,31.46,218400.0,28.5577,28.6396,28.5395,28.6305,218400.0
2013-09-18 14:50:00,31.46,31.69,31.45,31.69,654000.0,28.6305,28.8398,28.6214,28.8398,654000.0
2013-09-18 14:55:00,31.69,31.79,31.66,31.78,526400.0,28.8398,28.9308,28.8125,28.9217,526400.0
2013-09-18 15:00:00,31.79,31.83,31.79,31.8,378200.0,28.9308,28.9672,28.9308,28.9399,378200.0
2013-09-18 15:05:00,31.79,31.81,31.74,31.78,378800.0,28.9308,28.949,28.8853,28.9217,378800.0
2013-09-18 15:10:00,31.78,31.86,31.76,31.86,697800.0,28.9217,28.9945,28.9035,28.9945,697800.0
2013-09-18 15:15:00,31.86,31.88,31.83,31.83,306000.0,28.9945,29.0127,28.9672,28.9672,306000.0
2013-09-18 15:20:00,31.83,31.85,31.81,31.85,268300.0,28.9672,28.9854,28.949,28.9854,268300.0
2013-09-18 15:25:00,31.85,31.85,31.76,31.76,277300.0,28.9854,28.9854,28.9035,28.9035,277300.0
2013-09-18 15:30:00,31.76,31.77,31.72,31.75,400400.0,28.9035,28.9126,28.8671,28.8944,400400.0
2013-09-18 15:35:00,31.75,31.8,31.74,31.8,193300.0,28.8944,28.9399,28.8853,28.9399,193300.0
2013-09-18 15:40:00,31.8,31.84,31.79,31.83,498700.0,28.9399,28.9763,28.9308,28.9672,498700.0
2013-09-18 15:45:00,31.82,31.83,31.77,31.78,334700.0,28.9581,28.9672,28.9126,28.9217,334700.0
2013-09-18 15:50:00,31.78,31.78,31.71,31.71,610900.0,28.9217,28.9217,28.858,28.858,610900.0
2013-09-18 15:55:00,31.71,31.74,31.7,31.74,864400.0,28.858,28.8853,28.8489,28.8853,864400.0
2013-09-19 09:30:00,31.87,31.98,31.78,31.97,373900.0,29.0036,29.1037,28.9217,29.0946,373900.0
2013-09-19 09:35:00,31.98,32.08,31.97,32.05,469900.0,29.1037,29.1947,29.0946,29.1674,469900.0
2013-09-19 09:40:00,32.04,32.05,31.86,31.87,201300.0,29.1583,29.1674,28.9945,29.0036,201300.0
2013-09-19 09:45:00,31.88,31.89,31.77,31.82,263300.0,29.0127,29.0218,28.9126,28.9581,263300.0
2013-09-19 09:50:00,31.82,31.82,31.69,31.69,223800.0,28.9581,28.9581,28.8398,28.8398,223800.0
2013-09-19 09:55:00,31.7,31.77,31.66,31.76,194900.0,28.8489,28.9126,28.8125,28.9035,194900.0
2013-09-19 10:00:00,31.76,31.91,31.76,31.91,438400.0,28.9035,29.04,28.9035,29.04,438400.0
2013-09-19 10:05:00,31.91,31.93,31.77,31.79,413800.0,29.04,29.0582,28.9126,28.9308,413800.0
2013-09-19 10:10:00,31.78,31.82,31.67,31.68,179200.0,28.9217,28.9581,28.8216,28.8307,179200.0
2013-09-19 10:15:00,31.68,31.7,31.66,31.69,128300.0,28.8307,28.8489,28.8125,28.8398,128300.0
2013-09-19 10:20:00,31.69,31.79,31.69,31.77,93500.0,28.8398,28.9308,28.8398,28.9126,93500.0
2013-09-19 10:25:00,31.76,31.77,31.71,31.71,78000.0,28.9035,28.9126,28.858,28.858,78000.0
2013-09-19 10:30:00,31.71,31.75,31.65,31.65,198200.0,28.858,28.8944,28.8034,28.8034,198200.0
2013-09-19 10:35:00,31.65,31.67,31.58,31.67,66800.0,28.8034,28.8216,28.7397,28.8216,66800.0
2013-09-19 10:40:00,31.68,31.73,31.68,31.71,45800.0,28.8307,28.8762,28.8307,28.858,45800.0
2013-09-19 10:45:00,31.72,31.72,31.64,31.64,58800.0,28.8671,28.8671,28.7943,28.7943,58800.0
2013-09-19 10:50:00,31.64,31.64,31.58,31.61,64700.0,28.7943,28.7943,28.7397,28.767,64700.0
2013-09-19 10:55:00,31.62,31.65,31.59,31.6,74200.0,28.7761,28.8034,28.7488,28.7579,74200.0
2013-09-19 11:00:00,31.6,31.6,31.55,31.57,52900.0,28.7579,28.7579,28.7124,28.7306,52900.0
2013-09-19 11:05:00,31.56,31.61,31.56,31.58,63400.0,28.7215,28.767,28.7215,28.7397,63400.0
2013-09-19 11:10:00,31.57,31.58,31.55,31.58,71000.0,28.7306,28.7397,28.7124,28.7397,71000.0
2013-09-19 11:15:00,31.57,31.59,31.54,31.59,157800.0,28.7306,28.7488,28.7033,28.7488,157800.0
2013-09-19 11:20:00,31.58,31.59,31.49,31.49,102200.0,28.7397,28.7488,28.6578,28.6578,102200.0
2013-09-19 11:25:00,31.49,31.53,31.49,31.52,57200.0,28.6578,28.6942,28.6578,28.6851,57200.0
2013-09-19 11:30:00,31.52,31.53,31.45,31.49,36000.0,28.6851,28.6942,28.6214,28.6578,36000.0
2013-09-19 11:35:00,31.49,31.5,31.45,31.45,14700.0,28.6578,28.6669,28.6214,28.6214,14700.0
2013-09-19 11:40:00,31.45,31.5,31.45,31.47,26400.0,28.6214,28.6669,28.6214,28.6396,26400.0
2013-09-19 11:45:00,31.47,31.52,31.47,31.49,28500.0,28.6396,28.6851,28.6396,28.6578,28500.0
2013-09-19 11:50:00,31.48,31.5,31.43,31.44,24500.0,28.6487,28.6669,28.6032,28.6123,24500.0
2013-09-19 11:55:00,31.44,31.48,31.42,31.47,13500.0,28.6123,28.6487,28.5941,28.6396,13500.0
2013-09-19 12:00:00,31.46,31.52,31.46,31.51,24200.0,28.6305,28.6851,28.6305,28.676,24200.0
2013-09-19 12:05:00,31.5,31.57,31.5,31.56,97300.0,28.6669,28.7306,28.6669,28.7215,97300.0
2013-09-19 12:10:00,31.56,31.57,31.54,31.55,45100.0,28.7215,28.7306,28.7033,28.7124,45100.0
2013-09-19 12:15:00,31.55,31.55,31.49,31.5,72300.0,28.7124,28.7124,28.6578,28.6669,72300.0
2013-09-19 12:20:00,31.5,31.51,31.47,31.5,80600.0,28.6669,28.676,28.6396,28.6669,80600.0
2013-09-19 12:25:00,31.5,31.51,31.48,31.51,199400.0,28.6669,28.676,28.6487,28.676,199400.0
2013-09-19 12:30:00,31.51,31.51,31.46,31.49,107600.0,28.676,28.676,28.6305,28.6578,107600.0
2013-09-19 12:35:00,31.49,31.49,31.43,31.47,22400.0,28.6578,28.6578,28.6032,28.6396,22400.0
2013-09-19 12:40:00,31.47,31.49,31.46,31.47,13900.0,28.6396,28.6578,28.6305,28.6396,13900.0
2013-09-19 12:45:00,31.46,31.46,31.38,31.41,132100.0,28.6305,28.6305,28.5577,28.585,132100.0
2013-09-19 12:50:00,31.41,31.45,31.41,31.44,43100.0,28.585,28.6214,28.585,28.6123,43100.0
2013-09-19 12:55:00,31.45,31.47,31.43,31.44,42400.0,28.6214,28.6396,28.6032,28.6123,42400.0
2013-09-19 13:00:00,31.43,31.47,31.43,31.45,63400.0,28.6032,28.6396,28.6032,28.6214,63400.0
2013-09-19 13:05:00,31.45,31.46,31.42,31.42,73800.0,28.6214,28.6305,28.5941,28.5941,73800.0
2013-09-19 13:10:00,31.41,31.45,31.4,31.45,26000.0,28.585,28.6214,28.5759,28.6214,26000.0
2013-09-19 13:15:00,31.44,31.45,31.42,31.42,16700.0,28.6123,28.6214,28.5941,28.5941,16700.0
2013-09-19 13:20:00,31.41,31.42,31.38,31.41,16900.0,28.585,28.5941,28.5577,28.585,16900.0
2013-09-19 13:25:00,31.41,31.41,31.39,31.39,9300.0,28.585,28.585,28.5668,28.5668,9300.0
2013-09-19 13:30:00,31.38,31.39,31.34,31.38,80400.0,28.5577,28.5668,28.5213,28.5577,80400.0
2013-09-19 13:35:00,31.37,31.41,31.35,31.41,33300.0,28.5486,28.585,28.5304,28.585,33300.0
2013-09-19 13:40:00,31.42,31.43,31.4,31.4,15500.0,28.5941,28.6032,28.5759,28.5759,15500.0
2013-09-19 13:45:00,31.4,31.41,31.32,31.33,148400.0,28.5759,28.585,28.5031,28.5122,148400.0
2013-09-19 13:50:00,31.34,31.34,31.25,31.3,364100.0,28.5213,28.5213,28.4394,28.4849,364100.0
2013-09-19 13:55:00,31.31,31.33,31.29,31.31,20800.0,28.494,28.5122,28.4758,28.494,20800.0
2013-09-19 14:00:00,31.31,31.31,31.28,31.31,69100.0,28.494,28.494,28.4667,28.494,69100.0
2013-09-19 14:05:00,31.31,31.34,31.29,31.34,67800.0,28.494,28.5213,28.4758,28.5213,67800.0
2013-09-19 14:10:00,31.34,31.38,31.34,31.38,33100.0,28.5213,28.5577,28.5213,28.5577,33100.0
2013-09-19 14:15:00,31.39,31.39,31.34,31.36,25400.0,28.5668,28.5668,28.5213,28.5395,25400.0
2013-09-19 14:20:00,31.37,31.37,31.35,31.35,22600.0,28.5486,28.5486,28.5304,28.5304,22600.0
2013-09-19 14:25:00,31.36,31.4,31.36,31.38,20600.0,28.5395,28.5759,28.5395,28.5577,20600.0
2013-09-19 14:30:00,31.39,31.39,31.33,31.36,28400.0,28.5668,28.5668,28.5122,28.5395,28400.0
2013-09-19 14:35:00,31.36,31.37,31.33,31.36,24000.0,28.5395,28.5486,28.5122,28.5395,24000.0
2013-09-19 14:40:00,31.36,31.36,31.3,31.32,19800.0,28.5395,28.5395,28.4849,28.5031,19800.0
2013-09-19 14:45:00,31.32,31.36,31.32,31.35,37900.0,28.5031,28.5395,28.5031,28.5304,37900.0
2013-09-19 14:50:00,31.34,31.34,31.31,31.31,20700.0,28.5213,28.5213,28.494,28.494,20700.0
2013-09-19 14:55:00,31.32,31.35,31.32,31.33,46800.0,28.5031,28.5304,28.5031,28.5122,46800.0
2013-09-19 15:00:00,31.34,31.37,31.34,31.36,13800.0,28.5213,28.5486,28.5213,28.5395,13800.0
2013-09-19 15:05:00,31.36,31.4,31.35,31.38,28500.0,28.5395,28.5759,28.5304,28.5577,28500.0
2013-09-19 15:10:00,31.37,31.38,31.36,31.36,19200.0,28.5486,28.5577,28.5395,28.5395,19200.0
2013-09-19 15:15:00,31.36,31.38,31.35,31.36,19200.0,28.5395,28.5577,28.5304,28.5395,19200.0
2013-09-19 15:20:00,31.35,31.38,31.34,31.37,48600.0,28.5304,28.5577,28.5213,28.5486,48600.0
2013-09-19 15:25:00,31.37,31.38,31.35,31.37,32500.0,28.5486,28.5577,28.5304,28.5486,32500.0
2013-09-19 15:30:00,31.38,31.38,31.36,31.37,27600.0,28.5577,28.5577,28.5395,28.5486,27600.0
2013-09-19 15:35:00,31.36,31.39,31.35,31.39,51200.0,28.5395,28.5668,28.5304,28.5668,51200.0
2013-09-19 15:40:00,31.39,31.41,31.37,31.4,153800.0,28.5668,28.585,28.5486,28.5759,153800.0
2013-09-19 15:45:00,31.39,31.4,31.36,31.37,70000.0,28.5668,28.5759,28.5395,28.5486,70000.0
2013-09-19 15:50:00,31.37,31.37,31.33,31.33,246600.0,28.5486,28.5486,28.5122,28.5122,246600.0
2013-09-19 15:55:00,31.34,31.36,31.33,31.35,395700.0,28.5213,28.5395,28.5122,28.5304,395700.0
2013-09-20 09:30:00,31.46,31.46,31.36,31.38,112300.0,28.6557,28.6557,28.5646,28.5828,112300.0
2013-09-20 09:35:00,31.38,31.38,31.29,31.37,190600.0,28.5828,28.5828,28.5009,28.5737,190600.0
2013-09-20 09:40:00,31.37,31.37,31.25,31.29,38100.0,28.5737,28.5737,28.4644,28.5009,38100.0
2013-09-20 09:45:00,31.28,31.28,31.22,31.26,75400.0,28.4917,28.4917,28.4371,28.4735,75400.0
2013-09-20 09:50:00,31.26,31.32,31.26,31.32,57300.0,28.4735,28.5282,28.4735,28.5282,57300.0
2013-09-20 09:55:00,31.31,31.31,31.21,31.24,57200.0,28.5191,28.5191,28.428,28.4553,57200.0
2013-09-20 10:00:00,31.25,31.26,31.17,31.18,57700.0,28.4644,28.4735,28.3916,28.4007,57700.0
2013-09-20 10:05:00,31.17,31.19,31.15,31.17,40600.0,28.3916,28.4098,28.3733,28.3916,40600.0
2013-09-20 10:10:00,31.18,31.18,31.1,31.1,150900.0,28.4007,28.4007,28.3278,28.3278,150900.0
2013-09-20 10:15:00,31.11,31.12,31.01,31.06,190800.0,28.3369,28.346,28.2458,28.2914,190800.0
2013-09-20 10:20:00,31.07,31.13,31.05,31.08,144700.0,28.3005,28.3551,28.2822,28.3096,144700.0
2013-09-20 10:25:00,31.09,31.14,31.09,31.11,160500.0,28.3187,28.3642,28.3187,28.3369,160500.0
2013-09-20 10:30:00,31.11,31.11,31.07,31.11,148800.0,28.3369,28.3369,28.3005,28.3369,148800.0
2013-09-20 10:35:00,31.11,31.13,31.11,31.11,59000.0,28.3369,28.3551,28.3369,28.3369,59000.0
2013-09-20 10:40:00,31.11,31.16,31.11,31.13,94600.0,28.3369,28.3824,28.3369,28.3551,94600.0
2013-09-20 10:45:00,31.13,31.16,31.12,31.15,84600.0,28.3551,28.3824,28.346,28.3733,84600.0
2013-09-20 10:50:00,31.14,31.16,31.1,31.1,66500.0,28.3642,28.3824,28.3278,28.3278,66500.0
2013-09-20 10:55:00,31.1,31.1,31.06,31.07,65300.0,28.3278,28.3278,28.2914,28.3005,65300.0
2013-09-20 11:00:00,31.07,31.07,31.04,31.05,53400.0,28.3005,28.3005,28.2731,28.2822,53400.0
2013-09-20 11:05:00,31.04,31.07,31.04,31.05,140700.0,28.2731,28.3005,28.2731,28.2822,140700.0
2013-09-20 11:10:00,31.04,31.05,30.98,31.0,87200.0,28.2731,28.2822,28.2185,28.2367,87200.0
2013-09-20 11:15:00,30.99,31.01,30.98,30.98,69300.0,28.2276,28.2458,28.2185,28.2185,69300.0
2013-09-20 11:20:00,30.98,30.98,30.92,30.93,39500.0,28.2185,28.2185,28.1638,28.1729,39500.0
2013-09-20 11:25:00,30.93,30.97,30.91,30.97,151100.0,28.1729,28.2094,28.1547,28.2094,151100.0
2013-09-20 11:30:00,30.97,31.05,30.97,31.04,61900.0,28.2094,28.2822,28.2094,28.2731,61900.0
2013-09-20 11:35:00,31.04,31.07,31.01,31.03,88100.0,28.2731,28.3005,28.2458,28.264,88100.0
2013-09-20 11:40:00,31.03,31.04,30.99,31.0,32500.0,28.264,28.2731,28.2276,28.2367,32500.0
2013-09-20 11:45:00,31.0,31.01,30.99,31.0,8600.0,28.2367,28.2458,28.2276,28.2367,8600.0
2013-09-20 11:50:00,31.01,31.05,31.0,31.03,27000.0,28.2458,28.2822,28.2367,28.264,27000.0
2013-09-20 11:55:00,31.03,31.04,30.95,30.96,152500.0,28.264,28.2731,28.1912,28.2003,152500.0
2013-09-20 12:00:00,30.96,30.97,30.92,30.93,139500.0,28.2003,28.2094,28.1638,28.1729,139500.0
2013-09-20 12:05:00,30.93,31.01,30.93,31.0,61900.0,28.1729,28.2458,28.1729,28.2367,61900.0
2013-09-20 12:10:00,31.0,31.02,30.98,31.01,82600.0,28.2367,28.2549,28.2185,28.2458,82600.0
2013-09-20 12:15:00,31.0,31.01,30.97,30.99,62700.0,28.2367,28.2458,28.2094,28.2276,62700.0
2013-09-20 12:20:00,30.98,30.98,30.93,30.93,30400.0,28.2185,28.2185,28.1729,28.1729,30400.0
2013-09-20 12:25:00,30.94,30.97,30.92,30.92,50300.0,28.1821,28.2094,28.1638,28.1638,50300.0
2013-09-20 12:30:00,30.93,30.93,30.87,30.87,40100.0,28.1729,28.1729,28.1183,28.1183,40100.0
2013-09-20 12:35:00,30.87,30.93,30.87,30.91,39600.0,28.1183,28.1729,28.1183,28.1547,39600.0
2013-09-20 12:40:00,30.91,30.96,30.91,30.96,33500.0,28.1547,28.2003,28.1547,28.2003,33500.0
2013-09-20 12:45:00,30.96,31.02,30.96,31.01,90300.0,28.2003,28.2549,28.2003,28.2458,90300.0
2013-09-20 12:50:00,31.0,31.02,30.98,30.98,77300.0,28.2367,28.2549,28.2185,28.2185,77300.0
2013-09-20 12:55:00,30.98,31.0,30.97,30.97,25400.0,28.2185,28.2367,28.2094,28.2094,25400.0
2013-09-20 13:00:00,30.97,31.0,30.96,30.96,46200.0,28.2094,28.2367,28.2003,28.2003,46200.0
2013-09-20 13:05:00,30.96,30.96,30.92,30.93,18500.0,28.2003,28.2003,28.1638,28.1729,18500.0
2013-09-20 13:10:00,30.94,30.94,30.89,30.9,19800.0,28.1821,28.1821,28.1365,28.1456,19800.0
2013-09-20 13:15:00,30.9,30.91,30.87,30.9,53800.0,28.1456,28.1547,28.1183,28.1456,53800.0
2013-09-20 13:20:00,30.89,30.9,30.86,30.86,125700.0,28.1365,28.1456,28.1092,28.1092,125700.0
2013-09-20 13:25:00,30.86,30.9,30.85,30.9,38000.0,28.1092,28.1456,28.1001,28.1456,38000.0
2013-09-20 13:30:00,30.9,30.92,30.9,30.92,29000.0,28.1456,28.1638,28.1456,28.1638,29000.0
2013-09-20 13:35:00,30.92,30.92,30.86,30.87,50100.0,28.1638,28.1638,28.1092,28.1183,50100.0
2013-09-20 13:40:00,30.88,30.89,30.85,30.86,54400.0,28.1274,28.1365,28.1001,28.1092,54400.0
2013-09-20 13:45:00,30.86,30.88,30.86,30.86,27400.0,28.1092,28.1274,28.1092,28.1092,27400.0
2013-09-20 13:50:00,30.86,30.87,30.85,30.85,26400.0,28.1092,28.1183,28.1001,28.1001,26400.0
2013-09-20 13:55:00,30.86,30.86,30.82,30.83,51700.0,28.1092,28.1092,28.0727,28.0819,51700.0
2013-09-20 14:00:00,30.83,30.84,30.78,30.79,66900.0,28.0819,28.091,28.0363,28.0454,66900.0
2013-09-20 14:05:00,30.79,30.82,30.77,30.8,51800.0,28.0454,28.0727,28.0272,28.0545,51800.0
2013-09-20 14:10:00,30.81,30.85,30.81,30.85,17000.0,28.0636,28.1001,28.0636,28.1001,17000.0
2013-09-20 14:15:00,30.84,30.85,30.82,30.83,46300.0,28.091,28.1001,28.0727,28.0819,46300.0
2013-09-20 14:20:00,30.82,30.87,30.81,30.87,30300.0,28.0727,28.1183,28.0636,28.1183,30300.0
2013-09-20 14:25:00,30.87,30.89,30.84,30.87,71400.0,28.1183,28.1365,28.091,28.1183,71400.0
2013-09-20 14:30:00,30.87,30.9,30.85,30.87,55500.0,28.1183,28.1456,28.1001,28.1183,55500.0
2013-09-20 14:35:00,30.88,30.89,30.82,30.84,21800.0,28.1274,28.1365,28.0727,28.091,21800.0
2013-09-20 14:40:00,30.84,30.88,30.82,30.84,71700.0,28.091,28.1274,28.0727,28.091,71700.0
2013-09-20 14:45:00,30.83,30.88,30.83,30.86,27300.0,28.0819,28.1274,28.0819,28.1092,27300.0
2013-09-20 14:50:00,30.87,30.87,30.84,30.84,66900.0,28.1183,28.1183,28.091,28.091,66900.0
2013-09-20 14:55:00,30.84,30.88,30.84,30.86,39900.0,28.091,28.1274,28.091,28.1092,39900.0
2013-09-20 15:00:00,30.86,30.92,30.86,30.89,45600.0,28.1092,28.1638,28.1092,28.1365,45600.0
2013-09-20 15:05:00,30.9,30.92,30.89,30.89,32700.0,28.1456,28.1638,28.1365,28.1365,32700.0
2013-09-20 15:10:00,30.89,30.89,30.85,30.85,54800.0,28.1365,28.1365,28.1001,28.1001,54800.0
2013-09-20 15:15:00,30.85,30.88,30.84,30.85,112700.0,28.1001,28.1274,28.091,28.1001,112700.0
2013-09-20 15:20:00,30.85,30.86,30.8,30.8,157900.0,28.1001,28.1092,28.0545,28.0545,157900.0
2013-09-20 15:25:00,30.8,30.81,30.78,30.79,104500.0,28.0545,28.0636,28.0363,28.0454,104500.0
2013-09-20 15:30:00,30.79,30.8,30.72,30.74,320700.0,28.0454,28.0545,27.9817,27.9999,320700.0
2013-09-20 15:35:00,30.73,30.77,30.73,30.74,367700.0,27.9908,28.0272,27.9908,27.9999,367700.0
2013-09-20 15:40:00,30.74,30.77,30.71,30.74,412200.0,27.9999,28.0272,27.9726,27.9999,412200.0
2013-09-20 15:45:00,30.75,30.77,30.71,30.72,498200.0,28.009,28.0272,27.9726,27.9817,498200.0
2013-09-20 15:50:00,30.72,30.77,30.71,30.76,268700.0,27.9817,28.0272,27.9726,28.0181,268700.0
2013-09-20 15:55:00,30.77,30.77,30.72,30.74,650900.0,28.0272,28.0272,27.9817,27.9999,650900.0
2013-09-23 09:30:00,30.71,30.8,30.68,30.69,156500.0,27.9726,28.0545,27.9452,27.9543,156500.0
2013-09-23 09:35:00,30.69,30.71,30.47,30.51,349500.0,27.9543,27.9726,27.7539,27.7904,349500.0
2013-09-23 09:40:00,30.51,30.54,30.45,30.48,133000.0,27.7904,27.8177,27.7357,27.7631,133000.0
2013-09-23 09:45:00,30.48,30.51,30.45,30.46,127700.0,27.7631,27.7904,27.7357,27.7448,127700.0
2013-09-23 09:50:00,30.46,30.5,30.41,30.42,135500.0,27.7448,27.7813,27.6993,27.7084,135500.0
2013-09-23 09:55:00,30.42,30.43,30.3,30.31,257200.0,27.7084,27.7175,27.5991,27.6082,257200.0
2013-09-23 10:00:00,30.32,30.4,30.31,30.39,84400.0,27.6173,27.6902,27.6082,27.6811,84400.0
2013-09-23 10:05:00,30.39,30.42,30.36,30.37,119000.0,27.6811,27.7084,27.6538,27.6629,119000.0
2013-09-23 10:10:00,30.37,30.4,30.35,30.36,125500.0,27.6629,27.6902,27.6446,27.6538,125500.0
2013-09-23 10:15:00,30.36,30.38,30.34,30.35,37400.0,27.6538,27.672,27.6355,27.6446,37400.0
2013-09-23 10:20:00,30.35,30.38,30.32,30.34,64000.0,27.6446,27.672,27.6173,27.6355,64000.0
2013-09-23 10:25:00,30.34,30.35,30.3,30.31,34000.0,27.6355,27.6446,27.5991,27.6082,34000.0
2013-09-23 10:30:00,30.31,30.4,30.29,30.38,31600.0,27.6082,27.6902,27.59,27.672,31600.0
2013-09-23 10:35:00,30.37,30.42,30.34,30.38,158700.0,27.6629,27.7084,27.6355,27.672,158700.0
2013-09-23 10:40:00,30.38,30.39,30.32,30.34,95200.0,27.672,27.6811,27.6173,27.6355,95200.0
2013-09-23 10:45:00,30.35,30.4,30.31,30.36,76200.0,27.6446,27.6902,27.6082,27.6538,76200.0
2013-09-23 10:50:00,30.36,30.36,30.27,30.29,55400.0,27.6538,27.6538,27.5718,27.59,55400.0
2013-09-23 10:55:00,30.28,30.29,30.18,30.21,83900.0,27.5809,27.59,27.4898,27.5171,83900.0
2013-09-23 11:00:00,30.21,30.27,30.2,30.24,39800.0,27.5171,27.5718,27.508,27.5444,39800.0
2013-09-23 11:05:00,30.24,30.25,30.18,30.18,25700.0,27.5444,27.5536,27.4898,27.4898,25700.0
2013-09-23 11:10:00,30.19,30.2,30.12,30.16,67200.0,27.4989,27.508,27.4351,27.4716,67200.0
2013-09-23 11:15:00,30.16,30.21,30.13,30.21,63200.0,27.4716,27.5171,27.4443,27.5171,63200.0
2013-09-23 11:20:00,30.2,30.21,30.19,30.19,27300.0,27.508,27.5171,27.4989,27.4989,27300.0
2013-09-23 11:25:00,30.2,30.27,30.19,30.24,36600.0,27.508,27.5718,27.4989,27.5444,36600.0
2013-09-23 11:30:00,30.25,30.26,30.23,30.26,15900.0,27.5536,27.5627,27.5353,27.5627,15900.0
2013-09-23 11:35:00,30.26,30.3,30.23,30.3,37300.0,27.5627,27.5991,27.5353,27.5991,37300.0
2013-09-23 11:40:00,30.3,30.31,30.28,30.28,21900.0,27.5991,27.6082,27.5809,27.5809,21900.0
2013-09-23 11:45:00,30.27,30.3,30.26,30.29,20800.0,27.5718,27.5991,27.5627,27.59,20800.0
2013-09-23 11:50:00,30.28,30.32,30.26,30.31,11300.0,27.5809,27.6173,27.5627,27.6082,11300.0
2013-09-23 11:55:00,30.31,30.32,30.27,30.27,18800.0,27.6082,27.6173,27.5718,27.5718,18800.0
2013-09-23 12:00:00,30.27,30.33,30.27,30.33,14500.0,27.5718,27.6264,27.5718,27.6264,14500.0
2013-09-23 12:05:00,30.32,30.34,30.29,30.31,25300.0,27.6173,27.6355,27.59,27.6082,25300.0
2013-09-23 12:10:00,30.32,30.37,30.3,30.31,40100.0,27.6173,27.6629,27.5991,27.6082,40100.0
2013-09-23 12:15:00,30.31,30.36,30.31,30.33,21700.0,27.6082,27.6538,27.6082,27.6264,21700.0
2013-09-23 12:20:00,30.33,30.36,30.33,30.34,15100.0,27.6264,27.6538,27.6264,27.6355,15100.0
2013-09-23 12:25:00,30.34,30.35,30.32,30.33,8500.0,27.6355,27.6446,27.6173,27.6264,8500.0
2013-09-23 12:30:00,30.33,30.34,30.31,30.31,31500.0,27.6264,27.6355,27.6082,27.6082,31500.0
2013-09-23 12:35:00,30.32,30.33,30.32,30.33,16700.0,27.6173,27.6264,27.6173,27.6264,16700.0
2013-09-23 12:40:00,30.33,30.38,30.31,30.33,19200.0,27.6264,27.672,27.6082,27.6264,19200.0
2013-09-23 12:45:00,30.32,30.33,30.3,30.32,10100.0,27.6173,27.6264,27.5991,27.6173,10100.0
2013-09-23 12:50:00,30.32,30.36,30.32,30.36,8800.0,27.6173,27.6538,27.6173,27.6538,8800.0
2013-09-23 12:55:00,30.36,30.37,30.36,30.36,10700.0,27.6538,27.6629,27.6538,27.6538,10700.0
2013-09-23 13:00:00,30.36,30.37,30.36,30.37,8000.0,27.6538,27.6629,27.6538,27.6629,8000.0
2013-09-23 13:05:00,30.38,30.39,30.37,30.38,20100.0,27.672,27.6811,27.6629,27.672,20100.0
2013-09-23 13:10:00,30.38,30.39,30.35,30.35,19500.0,27.672,27.6811,27.6446,27.6446,19500.0
2013-09-23 13:15:00,30.35,30.36,30.33,30.36,30100.0,27.6446,27.6538,27.6264,27.6538,30100.0
2013-09-23 13:20:00,30.36,30.4,30.36,30.36,28100.0,27.6538,27.6902,27.6538,27.6538,28100.0
2013-09-23 13:25:00,30.36,30.43,30.35,30.4,20700.0,27.6538,27.7175,27.6446,27.6902,20700.0
2013-09-23 13:30:00,30.41,30.41,30.39,30.4,22500.0,27.6993,27.6993,27.6811,27.6902,22500.0
2013-09-23 13:35:00,30.41,30.42,30.39,30.41,13900.0,27.6993,27.7084,27.6811,27.6993,13900.0
2013-09-23 13:40:00,30.41,30.46,30.41,30.43,16900.0,27.6993,27.7448,27.6993,27.7175,16900.0
2013-09-23 13:45:00,30.43,30.45,30.42,30.42,18300.0,27.7175,27.7357,27.7084,27.7084,18300.0
2013-09-23 13:50:00,30.43,30.5,30.43,30.49,33500.0,27.7175,27.7813,27.7175,27.7722,33500.0
2013-09-23 13:55:00,30.49,30.51,30.48,30.49,21200.0,27.7722,27.7904,27.7631,27.7722,21200.0
2013-09-23 14:00:00,30.49,30.55,30.49,30.54,39600.0,27.7722,27.8268,27.7722,27.8177,39600.0
2013-09-23 14:05:00,30.53,30.54,30.49,30.52,43300.0,27.8086,27.8177,27.7722,27.7995,43300.0
2013-09-23 14:10:00,30.53,30.55,30.52,30.55,38900.0,27.8086,27.8268,27.7995,27.8268,38900.0
2013-09-23 14:15:00,30.54,30.56,30.53,30.55,14200.0,27.8177,27.8359,27.8086,27.8268,14200.0
2013-09-23 14:20:00,30.54,30.54,30.5,30.5,20800.0,27.8177,27.8177,27.7813,27.7813,20800.0
2013-09-23 14:25:00,30.49,30.49,30.43,30.46,27300.0,27.7722,27.7722,27.7175,27.7448,27300.0
2013-09-23 14:30:00,30.46,30.48,30.45,30.47,43000.0,27.7448,27.7631,27.7357,27.7539,43000.0
2013-09-23 14:35:00,30.48,30.49,30.43,30.47,20400.0,27.7631,27.7722,27.7175,27.7539,20400.0
2013-09-23 14:40:00,30.47,30.49,30.46,30.46,39900.0,27.7539,27.7722,27.7448,27.7448,39900.0
2013-09-23 14:45:00,30.47,30.48,30.44,30.44,27400.0,27.7539,27.7631,27.7266,27.7266,27400.0
2013-09-23 14:50:00,30.45,30.49,30.44,30.49,40000.0,27.7357,27.7722,27.7266,27.7722,40000.0
2013-09-23 14:55:00,30.49,30.5,30.45,30.47,146200.0,27.7722,27.7813,27.7357,27.7539,146200.0
2013-09-23 15:00:00,30.47,30.47,30.45,30.46,93200.0,27.7539,27.7539,27.7357,27.7448,93200.0
2013-09-23 15:05:00,30.46,30.5,30.45,30.47,52400.0,27.7448,27.7813,27.7357,27.7539,52400.0
2013-09-23 15:10:00,30.48,30.49,30.43,30.45,135300.0,27.7631,27.7722,27.7175,27.7357,135300.0
2013-09-23 15:15:00,30.45,30.49,30.45,30.46,52400.0,27.7357,27.7722,27.7357,27.7448,52400.0
2013-09-23 15:20:00,30.46,30.46,30.42,30.44,95000.0,27.7448,27.7448,27.7084,27.7266,95000.0
2013-09-23 15:25:00,30.44,30.45,30.39,30.41,53900.0,27.7266,27.7357,27.6811,27.6993,53900.0
2013-09-23 15:30:00,30.42,30.44,30.41,30.44,41900.0,27.7084,27.7266,27.6993,27.7266,41900.0
2013-09-23 15:35:00,30.44,30.47,30.44,30.45,95900.0,27.7266,27.7539,27.7266,27.7357,95900.0
2013-09-23 15:40:00,30.45,30.47,30.44,30.46,70200.0,27.7357,27.7539,27.7266,27.7448,70200.0
2013-09-23 15:45:00,30.46,30.47,30.42,30.42,148800.0,27.7448,27.7539,27.7084,27.7084,148800.0
2013-09-23 15:50:00,30.43,30.43,30.42,30.42,196800.0,27.7175,27.7175,27.7084,27.7084,196800.0
2013-09-23 15:55:00,30.43,30.43,30.38,30.4,480100.0,27.7175,27.7175,27.672,27.6902,480100.0
2013-09-24 09:30:00,30.53,30.83,30.5,30.75,326200.0,27.8086,28.0819,27.7813,28.009,326200.0
2013-09-24 09:35:00,30.73,30.76,30.59,30.6,89100.0,27.9908,28.0181,27.8633,27.8724,89100.0
2013-09-24 09:40:00,30.59,30.65,30.52,30.57,60000.0,27.8633,27.9179,27.7995,27.845,60000.0
2013-09-24 09:45:00,30.56,30.65,30.54,30.58,59600.0,27.8359,27.9179,27.8177,27.8541,59600.0
2013-09-24 09:50:00,30.58,30.58,30.47,30.53,156500.0,27.8541,27.8541,27.7539,27.8086,156500.0
2013-09-24 09:55:00,30.53,30.55,30.43,30.5,99200.0,27.8086,27.8268,27.7175,27.7813,99200.0
2013-09-24 10:00:00,30.5,30.5,30.38,30.4,150000.0,27.7813,27.7813,27.672,27.6902,150000.0
2013-09-24 10:05:00,30.4,30.45,30.38,30.41,88500.0,27.6902,27.7357,27.672,27.6993,88500.0
2013-09-24 10:10:00,30.4,30.46,30.4,30.41,79100.0,27.6902,27.7448,27.6902,27.6993,79100.0
2013-09-24 10:15:00,30.41,30.47,30.39,30.47,111200.0,27.6993,27.7539,27.6811,27.7539,111200.0
2013-09-24 10:20:00,30.47,30.52,30.46,30.51,108800.0,27.7539,27.7995,27.7448,27.7904,108800.0
2013-09-24 10:25:00,30.5,30.55,30.46,30.54,123900.0,27.7813,27.8268,27.7448,27.8177,123900.0
2013-09-24 10:30:00,30.54,30.59,30.49,30.54,50500.0,27.8177,27.8633,27.7722,27.8177,50500.0
2013-09-24 10:35:00,30.54,30.64,30.53,30.58,58500.0,27.8177,27.9088,27.8086,27.8541,58500.0
2013-09-24 10:40:00,30.58,30.72,30.58,30.71,157200.0,27.8541,27.9817,27.8541,27.9726,157200.0
2013-09-24 10:45:00,30.71,30.73,30.67,30.68,102600.0,27.9726,27.9908,27.9361,27.9452,102600.0
2013-09-24 10:50:00,30.68,30.75,30.64,30.73,154300.0,27.9452,28.009,27.9088,27.9908,154300.0
2013-09-24 10:55:00,30.73,30.75,30.68,30.68,80000.0,27.9908,28.009,27.9452,27.9452,80000.0
2013-09-24 11:00:00,30.68,30.88,30.68,30.88,461500.0,27.9452,28.1274,27.9452,28.1274,461500.0
2013-09-24 11:05:00,30.88,30.97,30.88,30.95,350700.0,28.1274,28.2094,28.1274,28.1912,350700.0
2013-09-24 11:10:00,30.96,31.01,30.91,31.0,225700.0,28.2003,28.2458,28.1547,28.2367,225700.0
2013-09-24 11:15:00,31.01,31.15,30.96,31.15,487600.0,28.2458,28.3733,28.2003,28.3733,487600.0
2013-09-24 11:20:00,31.15,31.15,31.02,31.04,195700.0,28.3733,28.3733,28.2549,28.2731,195700.0
2013-09-24 11:25:00,31.04,31.05,30.96,30.99,67300.0,28.2731,28.2822,28.2003,28.2276,67300.0
2013-09-24 11:30:00,30.99,31.07,30.98,31.04,105900.0,28.2276,28.3005,28.2185,28.2731,105900.0
2013-09-24 11:35:00,31.05,31.07,31.01,31.05,137600.0,28.2822,28.3005,28.2458,28.2822,137600.0
2013-09-24 11:40:00,31.05,31.07,31.02,31.04,25400.0,28.2822,28.3005,28.2549,28.2731,25400.0
2013-09-24 11:45:00,31.04,31.08,31.0,31.05,61100.0,28.2731,28.3096,28.2367,28.2822,61100.0
2013-09-24 11:50:00,31.04,31.05,31.0,31.05,48100.0,28.2731,28.2822,28.2367,28.2822,48100.0
2013-09-24 11:55:00,31.06,31.06,31.02,31.04,23100.0,28.2914,28.2914,28.2549,28.2731,23100.0
2013-09-24 12:00:00,31.04,31.05,30.97,30.98,17800.0,28.2731,28.2822,28.2094,28.2185,17800.0
2013-09-24 12:05:00,30.97,31.03,30.97,31.03,28100.0,28.2094,28.264,28.2094,28.264,28100.0
2013-09-24 12:10:00,31.03,31.08,31.03,31.05,79800.0,28.264,28.3096,28.264,28.2822,79800.0
2013-09-24 12:15:00,31.06,31.12,31.05,31.11,57400.0,28.2914,28.346,28.2822,28.3369,57400.0
2013-09-24 12:20:00,31.1,31.15,31.09,31.14,30400.0,28.3278,28.3733,28.3187,28.3642,30400.0
2013-09-24 12:25:00,31.16,31.2,31.16,31.19,34100.0,28.3824,28.4189,28.3824,28.4098,34100.0
2013-09-24 12:30:00,31.18,31.18,31.09,31.09,39700.0,28.4007,28.4007,28.3187,28.3187,39700.0
2013-09-24 12:35:00,31.1,31.14,31.08,31.09,28300.0,28.3278,28.3642,28.3096,28.3187,28300.0
2013-09-24 12:40:00,31.1,31.16,31.09,31.14,18800.0,28.3278,28.3824,28.3187,28.3642,18800.0
2013-09-24 12:45:00,31.15,31.18,31.12,31.12,24400.0,28.3733,28.4007,28.346,28.346,24400.0
2013-09-24 12:50:00,31.13,31.13,31.09,31.09,14000.0,28.3551,28.3551,28.3187,28.3187,14000.0
2013-09-24 12:55:00,31.1,31.13,31.1,31.13,19300.0,28.3278,28.3551,28.3278,28.3551,19300.0
2013-09-24 13:00:00,31.14,31.17,31.14,31.15,14000.0,28.3642,28.3916,28.3642,28.3733,14000.0
2013-09-24 13:05:00,31.16,31.2,31.15,31.18,40600.0,28.3824,28.4189,28.3733,28.4007,40600.0
2013-09-24 13:10:00,31.19,31.2,31.18,31.2,34800.0,28.4098,28.4189,28.4007,28.4189,34800.0
2013-09-24 13:15:00,31.19,31.2,31.16,31.16,31400.0,28.4098,28.4189,28.3824,28.3824,31400.0
2013-09-24 13:20:00,31.16,31.17,31.15,31.16,22700.0,28.3824,28.3916,28.3733,28.3824,22700.0
2013-09-24 13:25:00,31.16,31.2,31.16,31.18,29800.0,28.3824,28.4189,28.3824,28.4007,29800.0
2013-09-24 13:30:00,31.18,31.19,31.15,31.15,23100.0,28.4007,28.4098,28.3733,28.3733,23100.0
2013-09-24 13:35:00,31.15,31.15,31.11,31.12,19500.0,28.3733,28.3733,28.3369,28.346,19500.0
2013-09-24 13:40:00,31.12,31.14,31.09,31.12,17800.0,28.346,28.3642,28.3187,28.346,17800.0
2013-09-24 13:45:00,31.12,31.16,31.1,31.12,107600.0,28.346,28.3824,28.3278,28.346,107600.0
2013-09-24 13:50:00,31.12,31.13,31.09,31.11,31700.0,28.346,28.3551,28.3187,28.3369,31700.0
2013-09-24 13:55:00,31.11,31.11,31.06,31.07,28100.0,28.3369,28.3369,28.2914,28.3005,28100.0
2013-09-24 14:00:00,31.06,31.07,31.04,31.07,22600.0,28.2914,28.3005,28.2731,28.3005,22600.0
2013-09-24 14:05:00,31.06,31.08,31.04,31.08,13700.0,28.2914,28.3096,28.2731,28.3096,13700.0
2013-09-24 14:10:00,31.09,31.09,31.05,31.06,22800.0,28.3187,28.3187,28.2822,28.2914,22800.0
2013-09-24 14:15:00,31.06,31.06,31.02,31.05,31200.0,28.2914,28.2914,28.2549,28.2822,31200.0
2013-09-24 14:20:00,31.05,31.05,31.0,31.0,8800.0,28.2822,28.2822,28.2367,28.2367,8800.0
2013-09-24 14:25:00,31.0,31.0,30.93,30.97,39700.0,28.2367,28.2367,28.1729,28.2094,39700.0
2013-09-24 14:30:00,30.97,30.99,30.96,30.99,5700.0,28.2094,28.2276,28.2003,28.2276,5700.0
2013-09-24 14:35:00,30.99,30.99,30.96,30.97,13400.0,28.2276,28.2276,28.2003,28.2094,13400.0
2013-09-24 14:40:00,30.97,30.97,30.92,30.94,25900.0,28.2094,28.2094,28.1638,28.1821,25900.0
2013-09-24 14:45:00,30.94,30.95,30.88,30.89,56300.0,28.1821,28.1912,28.1274,28.1365,56300.0
2013-09-24 14:50:00,30.89,30.96,30.89,30.95,52200.0,28.1365,28.2003,28.1365,28.1912,52200.0
2013-09-24 14:55:00,30.96,30.96,30.91,30.91,49700.0,28.2003,28.2003,28.1547,28.1547,49700.0
2013-09-24 15:00:00,30.9,30.9,30.84,30.85,128500.0,28.1456,28.1456,28.091,28.1001,128500.0
2013-09-24 15:05:00,30.86,30.9,30.84,30.9,28300.0,28.1092,28.1456,28.091,28.1456,28300.0
2013-09-24 15:10:00,30.9,30.95,30.88,30.95,19900.0,28.1456,28.1912,28.1274,28.1912,19900.0
2013-09-24 15:15:00,30.95,30.98,30.94,30.96,58900.0,28.1912,28.2185,28.1821,28.2003,58900.0
2013-09-24 15:20:00,30.96,30.97,30.94,30.94,42000.0,28.2003,28.2094,28.1821,28.1821,42000.0
2013-09-24 15:25:00,30.95,30.96,30.87,30.89,27000.0,28.1912,28.2003,28.1183,28.1365,27000.0
2013-09-24 15:30:00,30.89,30.89,30.86,30.88,35500.0,28.1365,28.1365,28.1092,28.1274,35500.0
2013-09-24 15:35:00,30.88,30.88,30.83,30.83,35700.0,28.1274,28.1274,28.0819,28.0819,35700.0
2013-09-24 15:40:00,30.83,30.88,30.83,30.85,50900.0,28.0819,28.1274,28.0819,28.1001,50900.0
2013-09-24 15:45:00,30.85,30.85,30.8,30.81,127400.0,28.1001,28.1001,28.0545,28.0636,127400.0
2013-09-24 15:50:00,30.81,30.82,30.78,30.81,124600.0,28.0636,28.0727,28.0363,28.0636,124600.0
2013-09-24 15:55:00,30.8,30.81,30.75,30.81,343200.0,28.0545,28.0636,28.009,28.0636,343200.0
2013-09-25 09:30:00,30.85,30.89,30.74,30.75,61800.0,28.1001,28.1365,27.9999,28.009,61800.0
2013-09-25 09:35:00,30.73,30.73,30.59,30.69,91000.0,27.9908,27.9908,27.8633,27.9543,91000.0
2013-09-25 09:40:00,30.69,30.69,30.63,30.66,142500.0,27.9543,27.9543,27.8997,27.927,142500.0
2013-09-25 09:45:00,30.66,30.69,30.55,30.58,99900.0,27.927,27.9543,27.8268,27.8541,99900.0
2013-09-25 09:50:00,30.58,30.64,30.52,30.56,91900.0,27.8541,27.9088,27.7995,27.8359,91900.0
2013-09-25 09:55:00,30.56,30.6,30.51,30.53,85800.0,27.8359,27.8724,27.7904,27.8086,85800.0
2013-09-25 10:00:00,30.55,30.89,30.55,30.81,610500.0,27.8268,28.1365,27.8268,28.0636,610500.0
2013-09-25 10:05:00,30.81,30.86,30.72,30.76,172300.0,28.0636,28.1092,27.9817,28.0181,172300.0
2013-09-25 10:10:00,30.77,30.79,30.68,30.74,81400.0,28.0272,28.0454,27.9452,27.9999,81400.0
2013-09-25 10:15:00,30.75,30.83,30.74,30.81,177400.0,28.009,28.0819,27.9999,28.0636,177400.0
2013-09-25 10:20:00,30.82,30.91,30.8,30.87,73100.0,28.0727,28.1547,28.0545,28.1183,73100.0
2013-09-25 10:25:00,30.88,30.97,30.86,30.96,98000.0,28.1274,28.2094,28.1092,28.2003,98000.0
2013-09-25 10:30:00,30.95,30.95,30.83,30.91,74200.0,28.1912,28.1912,28.0819,28.1547,74200.0
2013-09-25 10:35:00,30.92,30.94,30.85,30.89,60000.0,28.1638,28.1821,28.1001,28.1365,60000.0
2013-09-25 10:40:00,30.89,30.93,30.88,30.88,47800.0,28.1365,28.1729,28.1274,28.1274,47800.0
2013-09-25 10:45:00,30.89,30.91,30.83,30.83,22700.0,28.1365,28.1547,28.0819,28.0819,22700.0
2013-09-25 10:50:00,30.83,30.91,30.83,30.89,34500.0,28.0819,28.1547,28.0819,28.1365,34500.0
2013-09-25 10:55:00,30.89,30.89,30.82,30.83,28700.0,28.1365,28.1365,28.0727,28.0819,28700.0
2013-09-25 11:00:00,30.82,30.85,30.76,30.77,27100.0,28.0727,28.1001,28.0181,28.0272,27100.0
2013-09-25 11:05:00,30.77,30.86,30.77,30.84,18100.0,28.0272,28.1092,28.0272,28.091,18100.0
2013-09-25 11:10:00,30.85,30.92,30.85,30.92,30100.0,28.1001,28.1638,28.1001,28.1638,30100.0
2013-09-25 11:15:00,30.93,30.99,30.93,30.98,26900.0,28.1729,28.2276,28.1729,28.2185,26900.0
2013-09-25 11:20:00,30.99,31.0,30.93,30.97,28300.0,28.2276,28.2367,28.1729,28.2094,28300.0
2013-09-25 11:25:00,30.97,31.06,30.96,31.05,61400.0,28.2094,28.2914,28.2003,28.2822,61400.0
2013-09-25 11:30:00,31.05,31.09,31.05,31.09,286600.0,28.2822,28.3187,28.2822,28.3187,286600.0
2013-09-25 11:35:00,31.09,31.14,31.09,31.12,82000.0,28.3187,28.3642,28.3187,28.346,82000.0
2013-09-25 11:40:00,31.11,31.12,31.06,31.11,58200.0,28.3369,28.346,28.2914,28.3369,58200.0
2013-09-25 11:45:00,31.11,31.11,31.09,31.1,12400.0,28.3369,28.3369,28.3187,28.3278,12400.0
2013-09-25 11:50:00,31.1,31.12,31.08,31.12,18200.0,28.3278,28.346,28.3096,28.346,18200.0
2013-09-25 11:55:00,31.12,31.15,31.09,31.09,29900.0,28.346,28.3733,28.3187,28.3187,29900.0
2013-09-25 12:00:00,31.09,31.09,31.04,31.05,62900.0,28.3187,28.3187,28.2731,28.2822,62900.0
2013-09-25 12:05:00,31.05,31.11,31.05,31.09,62900.0,28.2822,28.3369,28.2822,28.3187,62900.0
2013-09-25 12:10:00,31.09,31.11,31.07,31.11,45100.0,28.3187,28.3369,28.3005,28.3369,45100.0
2013-09-25 12:15:00,31.11,31.12,31.09,31.09,23700.0,28.3369,28.346,28.3187,28.3187,23700.0
2013-09-25 12:20:00,31.09,31.1,30.98,30.98,36100.0,28.3187,28.3278,28.2185,28.2185,36100.0
2013-09-25 12:25:00,30.98,31.02,30.96,31.02,20100.0,28.2185,28.2549,28.2003,28.2549,20100.0
2013-09-25 12:30:00,31.02,31.02,30.99,31.0,28800.0,28.2549,28.2549,28.2276,28.2367,28800.0
2013-09-25 12:35:00,31.01,31.04,31.0,31.04,30900.0,28.2458,28.2731,28.2367,28.2731,30900.0
2013-09-25 12:40:00,31.03,31.03,30.99,31.0,18800.0,28.264,28.264,28.2276,28.2367,18800.0
2013-09-25 12:45:00,31.0,31.06,31.0,31.06,23700.0,28.2367,28.2914,28.2367,28.2914,23700.0
2013-09-25 12:50:00,31.06,31.08,31.01,31.01,14300.0,28.2914,28.3096,28.2458,28.2458,14300.0
2013-09-25 12:55:00,31.01,31.06,31.01,31.04,34500.0,28.2458,28.2914,28.2458,28.2731,34500.0
2013-09-25 13:00:00,31.04,31.09,31.04,31.08,34700.0,28.2731,28.3187,28.2731,28.3096,34700.0
2013-09-25 13:05:00,31.08,31.1,31.07,31.1,37800.0,28.3096,28.3278,28.3005,28.3278,37800.0
2013-09-25 13:10:00,31.09,31.12,31.08,31.1,45300.0,28.3187,28.346,28.3096,28.3278,45300.0
2013-09-25 13:15:00,31.1,31.1,31.04,31.05,35000.0,28.3278,28.3278,28.2731,28.2822,35000.0
2013-09-25 13:20:00,31.05,31.07,31.03,31.07,26500.0,28.2822,28.3005,28.264,28.3005,26500.0
2013-09-25 13:25:00,31.07,31.08,31.0,31.01,31100.0,28.3005,28.3096,28.2367,28.2458,31100.0
2013-09-25 13:30:00,31.0,31.0,30.86,30.88,67100.0,28.2367,28.2367,28.1092,28.1274,67100.0
2013-09-25 13:35:00,30.87,30.88,30.82,30.84,36700.0,28.1183,28.1274,28.0727,28.091,36700.0
2013-09-25 13:40:00,30.83,30.85,30.78,30.78,55700.0,28.0819,28.1001,28.0363,28.0363,55700.0
2013-09-25 13:45:00,30.79,30.86,30.79,30.86,43800.0,28.0454,28.1092,28.0454,28.1092,43800.0
2013-09-25 13:50:00,30.86,30.86,30.8,30.82,52700.0,28.1092,28.1092,28.0545,28.0727,52700.0
2013-09-25 13:55:00,30.83,30.91,30.83,30.9,75100.0,28.0819,28.1547,28.0819,28.1456,75100.0
2013-09-25 14:00:00,30.9,30.91,30.88,30.88,26200.0,28.1456,28.1547,28.1274,28.1274,26200.0
2013-09-25 14:05:00,30.88,30.9,30.8,30.8,44100.0,28.1274,28.1456,28.0545,28.0545,44100.0
2013-09-25 14:10:00,30.81,30.87,30.8,30.87,70500.0,28.0636,28.1183,28.0545,28.1183,70500.0
2013-09-25 14:15:00,30.86,30.92,30.82,30.87,49300.0,28.1092,28.1638,28.0727,28.1183,49300.0
2013-09-25 14:20:00,30.87,30.89,30.85,30.87,31500.0,28.1183,28.1365,28.1001,28.1183,31500.0
2013-09-25 14:25:00,30.86,30.91,30.85,30.86,64700.0,28.1092,28.1547,28.1001,28.1092,64700.0
2013-09-25 14:30:00,30.85,30.86,30.8,30.81,47600.0,28.1001,28.1092,28.0545,28.0636,47600.0
2013-09-25 14:35:00,30.81,30.83,30.78,30.82,51200.0,28.0636,28.0819,28.0363,28.0727,51200.0
2013-09-25 14:40:00,30.81,30.84,30.79,30.8,56500.0,28.0636,28.091,28.0454,28.0545,56500.0
2013-09-25 14:45:00,30.81,30.84,30.81,30.84,33100.0,28.0636,28.091,28.0636,28.091,33100.0
2013-09-25 14:50:00,30.84,30.85,30.82,30.83,30500.0,28.091,28.1001,28.0727,28.0819,30500.0
2013-09-25 14:55:00,30.83,30.88,30.82,30.82,66200.0,28.0819,28.1274,28.0727,28.0727,66200.0
2013-09-25 15:00:00,30.82,30.85,30.82,30.84,45600.0,28.0727,28.1001,28.0727,28.091,45600.0
2013-09-25 15:05:00,30.83,30.86,30.8,30.83,194800.0,28.0819,28.1092,28.0545,28.0819,194800.0
2013-09-25 15:10:00,30.84,30.88,30.83,30.85,49700.0,28.091,28.1274,28.0819,28.1001,49700.0
2013-09-25 15:15:00,30.85,30.86,30.83,30.86,41400.0,28.1001,28.1092,28.0819,28.1092,41400.0
2013-09-25 15:20:00,30.85,30.85,30.79,30.82,35800.0,28.1001,28.1001,28.0454,28.0727,35800.0
2013-09-25 15:25:00,30.82,30.83,30.79,30.81,68700.0,28.0727,28.0819,28.0454,28.0636,68700.0
2013-09-25 15:30:00,30.81,30.86,30.8,30.84,68500.0,28.0636,28.1092,28.0545,28.091,68500.0
2013-09-25 15:35:00,30.85,30.87,30.83,30.85,85600.0,28.1001,28.1183,28.0819,28.1001,85600.0
2013-09-25 15:40:00,30.85,30.88,30.84,30.87,105100.0,28.1001,28.1274,28.091,28.1183,105100.0
2013-09-25 15:45:00,30.87,30.88,30.83,30.85,139900.0,28.1183,28.1274,28.0819,28.1001,139900.0
2013-09-25 15:50:00,30.85,30.85,30.81,30.83,231800.0,28.1001,28.1001,28.0636,28.0819,231800.0
2013-09-25 15:55:00,30.83,30.85,30.81,30.82,302700.0,28.0819,28.1001,28.0636,28.0727,302700.0
2013-09-26 09:30:00,30.85,31.0,30.84,30.96,96200.0,28.1001,28.2367,28.091,28.2003,96200.0
2013-09-26 09:35:00,30.96,31.08,30.93,31.0,91400.0,28.2003,28.3096,28.1729,28.2367,91400.0
2013-09-26 09:40:00,30.99,30.99,30.95,30.96,11900.0,28.2276,28.2276,28.1912,28.2003,11900.0
2013-09-26 09:45:00,30.94,31.04,30.91,31.04,21000.0,28.1821,28.2731,28.1547,28.2731,21000.0
2013-09-26 09:50:00,31.05,31.08,30.98,30.99,23500.0,28.2822,28.3096,28.2185,28.2276,23500.0
2013-09-26 09:55:00,30.99,31.02,30.99,31.0,14600.0,28.2276,28.2549,28.2276,28.2367,14600.0
2013-09-26 10:00:00,30.99,31.11,30.94,31.08,48500.0,28.2276,28.3369,28.1821,28.3096,48500.0
2013-09-26 10:05:00,31.08,31.1,31.01,31.04,59300.0,28.3096,28.3278,28.2458,28.2731,59300.0
2013-09-26 10:10:00,31.04,31.04,30.89,30.9,86900.0,28.2731,28.2731,28.1365,28.1456,86900.0
2013-09-26 10:15:00,30.91,30.95,30.9,30.94,28800.0,28.1547,28.1912,28.1456,28.1821,28800.0
2013-09-26 10:20:00,30.94,30.95,30.87,30.89,33600.0,28.1821,28.1912,28.1183,28.1365,33600.0
2013-09-26 10:25:00,30.89,30.93,30.85,30.86,24800.0,28.1365,28.1729,28.1001,28.1092,24800.0
2013-09-26 10:30:00,30.87,30.9,30.81,30.81,23600.0,28.1183,28.1456,28.0636,28.0636,23600.0
2013-09-26 10:35:00,30.81,30.86,30.79,30.85,52100.0,28.0636,28.1092,28.0454,28.1001,52100.0
2013-09-26 10:40:00,30.84,30.85,30.77,30.81,69000.0,28.091,28.1001,28.0272,28.0636,69000.0
2013-09-26 10:45:00,30.79,30.79,30.64,30.74,62100.0,28.0454,28.0454,27.9088,27.9999,62100.0
2013-09-26 10:50:00,30.74,30.74,30.68,30.72,20600.0,27.9999,27.9999,27.9452,27.9817,20600.0
2013-09-26 10:55:00,30.71,30.74,30.64,30.74,100600.0,27.9726,27.9999,27.9088,27.9999,100600.0
2013-09-26 11:00:00,30.73,30.74,30.66,30.68,22700.0,27.9908,27.9999,27.927,27.9452,22700.0
2013-09-26 11:05:00,30.67,30.72,30.62,30.72,35000.0,27.9361,27.9817,27.8906,27.9817,35000.0
2013-09-26 11:10:00,30.72,30.76,30.68,30.76,18200.0,27.9817,28.0181,27.9452,28.0181,18200.0
2013-09-26 11:15:00,30.74,30.75,30.69,30.73,32900.0,27.9999,28.009,27.9543,27.9908,32900.0
2013-09-26 11:20:00,30.73,30.77,30.7,30.77,47800.0,27.9908,28.0272,27.9634,28.0272,47800.0
2013-09-26 11:25:00,30.77,30.85,30.77,30.84,35300.0,28.0272,28.1001,28.0272,28.091,35300.0
2013-09-26 11:30:00,30.83,30.84,30.79,30.81,16700.0,28.0819,28.091,28.0454,28.0636,16700.0
2013-09-26 11:35:00,30.81,30.81,30.78,30.79,6300.0,28.0636,28.0636,28.0363,28.0454,6300.0
2013-09-26 11:40:00,30.78,30.83,30.78,30.83,14400.0,28.0363,28.0819,28.0363,28.0819,14400.0
2013-09-26 11:45:00,30.84,30.86,30.81,30.81,29000.0,28.091,28.1092,28.0636,28.0636,29000.0
2013-09-26 11:50:00,30.81,30.83,30.78,30.83,10700.0,28.0636,28.0819,28.0363,28.0819,10700.0
2013-09-26 11:55:00,30.84,30.88,30.84,30.88,5400.0,28.091,28.1274,28.091,28.1274,5400.0
2013-09-26 12:00:00,30.87,30.87,30.84,30.84,38400.0,28.1183,28.1183,28.091,28.091,38400.0
2013-09-26 12:05:00,30.85,30.87,30.83,30.84,10400.0,28.1001,28.1183,28.0819,28.091,10400.0
2013-09-26 12:10:00,30.84,30.87,30.82,30.83,11100.0,28.091,28.1183,28.0727,28.0819,11100.0
2013-09-26 12:15:00,30.83,30.84,30.8,30.81,16000.0,28.0819,28.091,28.0545,28.0636,16000.0
2013-09-26 12:20:00,30.81,30.85,30.81,30.83,12000.0,28.0636,28.1001,28.0636,28.0819,12000.0
2013-09-26 12:25:00,30.83,30.87,30.83,30.85,8300.0,28.0819,28.1183,28.0819,28.1001,8300.0
2013-09-26 12:30:00,30.86,30.89,30.85,30.86,11600.0,28.1092,28.1365,28.1001,28.1092,11600.0
2013-09-26 12:35:00,30.87,30.89,30.85,30.85,6800.0,28.1183,28.1365,28.1001,28.1001,6800.0
2013-09-26 12:40:00,30.86,30.9,30.86,30.89,6500.0,28.1092,28.1456,28.1092,28.1365,6500.0
2013-09-26 12:45:00,30.9,30.91,30.87,30.89,4000.0,28.1456,28.1547,28.1183,28.1365,4000.0
2013-09-26 12:50:00,30.89,30.89,30.86,30.89,10800.0,28.1365,28.1365,28.1092,28.1365,10800.0
2013-09-26 12:55:00,30.89,30.89,30.87,30.87,4300.0,28.1365,28.1365,28.1183,28.1183,4300.0
2013-09-26 13:00:00,30.88,30.9,30.86,30.87,13800.0,28.1274,28.1456,28.1092,28.1183,13800.0
2013-09-26 13:05:00,30.88,30.91,30.88,30.9,10900.0,28.1274,28.1547,28.1274,28.1456,10900.0
2013-09-26 13:10:00,30.89,30.93,30.89,30.93,3400.0,28.1365,28.1729,28.1365,28.1729,3400.0
2013-09-26 13:15:00,30.93,30.93,30.9,30.92,17800.0,28.1729,28.1729,28.1456,28.1638,17800.0
2013-09-26 13:20:00,30.93,30.93,30.89,30.91,7700.0,28.1729,28.1729,28.1365,28.1547,7700.0
2013-09-26 13:25:00,30.91,30.93,30.9,30.92,5300.0,28.1547,28.1729,28.1456,28.1638,5300.0
2013-09-26 13:30:00,30.92,30.93,30.88,30.88,7600.0,28.1638,28.1729,28.1274,28.1274,7600.0
2013-09-26 13:35:00,30.88,30.89,30.85,30.86,18400.0,28.1274,28.1365,28.1001,28.1092,18400.0
2013-09-26 13:40:00,30.86,30.9,30.83,30.84,12100.0,28.1092,28.1456,28.0819,28.091,12100.0
2013-09-26 13:45:00,30.84,30.88,30.83,30.87,12800.0,28.091,28.1274,28.0819,28.1183,12800.0
2013-09-26 13:50:00,30.87,30.87,30.84,30.86,12900.0,28.1183,28.1183,28.091,28.1092,12900.0
2013-09-26 13:55:00,30.86,30.87,30.83,30.84,16400.0,28.1092,28.1183,28.0819,28.091,16400.0
2013-09-26 14:00:00,30.84,30.87,30.81,30.81,11600.0,28.091,28.1183,28.0636,28.0636,11600.0
2013-09-26 14:05:00,30.79,30.84,30.79,30.84,5300.0,28.0454,28.091,28.0454,28.091,5300.0
2013-09-26 14:10:00,30.85,30.88,30.82,30.83,11300.0,28.1001,28.1274,28.0727,28.0819,11300.0
2013-09-26 14:15:00,30.83,30.84,30.82,30.83,7800.0,28.0819,28.091,28.0727,28.0819,7800.0
2013-09-26 14:20:00,30.84,30.85,30.8,30.84,8300.0,28.091,28.1001,28.0545,28.091,8300.0
2013-09-26 14:25:00,30.85,30.87,30.84,30.87,8600.0,28.1001,28.1183,28.091,28.1183,8600.0
2013-09-26 14:30:00,30.88,30.88,30.83,30.86,11500.0,28.1274,28.1274,28.0819,28.1092,11500.0
2013-09-26 14:35:00,30.87,30.87,30.83,30.85,8700.0,28.1183,28.1183,28.0819,28.1001,8700.0
2013-09-26 14:40:00,30.84,30.87,30.81,30.85,13600.0,28.091,28.1183,28.0636,28.1001,13600.0
2013-09-26 14:45:00,30.84,30.85,30.81,30.82,15900.0,28.091,28.1001,28.0636,28.0727,15900.0
2013-09-26 14:50:00,30.82,30.83,30.81,30.81,9900.0,28.0727,28.0819,28.0636,28.0636,9900.0
2013-09-26 14:55:00,30.81,30.83,30.8,30.82,9100.0,28.0636,28.0819,28.0545,28.0727,9100.0
2013-09-26 15:00:00,30.82,30.83,30.79,30.8,12700.0,28.0727,28.0819,28.0454,28.0545,12700.0
2013-09-26 15:05:00,30.8,30.83,30.78,30.82,18000.0,28.0545,28.0819,28.0363,28.0727,18000.0
2013-09-26 15:10:00,30.81,30.82,30.76,30.78,32100.0,28.0636,28.0727,28.0181,28.0363,32100.0
2013-09-26 15:15:00,30.78,30.78,30.75,30.77,9400.0,28.0363,28.0363,28.009,28.0272,9400.0
2013-09-26 15:20:00,30.76,30.8,30.75,30.77,13800.0,28.0181,28.0545,28.009,28.0272,13800.0
2013-09-26 15:25:00,30.77,30.79,30.75,30.77,24900.0,28.0272,28.0454,28.009,28.0272,24900.0
2013-09-26 15:30:00,30.77,30.82,30.75,30.79,44600.0,28.0272,28.0727,28.009,28.0454,44600.0
2013-09-26 15:35:00,30.78,30.83,30.78,30.8,31100.0,28.0363,28.0819,28.0363,28.0545,31100.0
2013-09-26 15:40:00,30.8,30.85,30.8,30.85,87800.0,28.0545,28.1001,28.0545,28.1001,87800.0
2013-09-26 15:45:00,30.84,30.86,30.83,30.85,43500.0,28.091,28.1092,28.0819,28.1001,43500.0
2013-09-26 15:50:00,30.85,30.85,30.82,30.83,54200.0,28.1001,28.1001,28.0727,28.0819,54200.0
2013-09-26 15:55:00,30.83,30.91,30.82,30.89,109900.0,28.0819,28.1547,28.0727,28.1365,109900.0
2013-09-27 09:30:00,30.75,30.75,30.55,30.68,79100.0,28.009,28.009,27.8268,27.9452,79100.0
2013-09-27 09:35:00,30.67,30.68,30.59,30.6,59700.0,27.9361,27.9452,27.8633,27.8724,59700.0
2013-09-27 09:40:00,30.63,30.75,30.63,30.71,146100.0,27.8997,28.009,27.8997,27.9726,146100.0
2013-09-27 09:45:00,30.71,30.71,30.6,30.69,160700.0,27.9726,27.9726,27.8724,27.9543,160700.0
2013-09-27 09:50:00,30.68,30.68,30.57,30.58,55400.0,27.9452,27.9452,27.845,27.8541,55400.0
2013-09-27 09:55:00,30.59,30.6,30.49,30.58,106100.0,27.8633,27.8724,27.7722,27.8541,106100.0
2013-09-27 10:00:00,30.58,30.6,30.5,30.52,147000.0,27.8541,27.8724,27.7813,27.7995,147000.0
2013-09-27 10:05:00,30.53,30.59,30.52,30.53,90000.0,27.8086,27.8633,27.7995,27.8086,90000.0
2013-09-27 10:10:00,30.56,30.63,30.56,30.61,53900.0,27.8359,27.8997,27.8359,27.8815,53900.0
2013-09-27 10:15:00,30.61,30.68,30.61,30.65,72400.0,27.8815,27.9452,27.8815,27.9179,72400.0
2013-09-27 10:20:00,30.65,30.69,30.63,30.67,39500.0,27.9179,27.9543,27.8997,27.9361,39500.0
2013-09-27 10:25:00,30.66,30.71,30.64,30.7,32200.0,27.927,27.9726,27.9088,27.9634,32200.0
2013-09-27 10:30:00,30.7,30.76,30.69,30.73,49600.0,27.9634,28.0181,27.9543,27.9908,49600.0
2013-09-27 10:35:00,30.73,30.79,30.73,30.76,46400.0,27.9908,28.0454,27.9908,28.0181,46400.0
2013-09-27 10:40:00,30.76,30.77,30.73,30.75,23400.0,28.0181,28.0272,27.9908,28.009,23400.0
2013-09-27 10:45:00,30.76,30.78,30.73,30.73,36400.0,28.0181,28.0363,27.9908,27.9908,36400.0
2013-09-27 10:50:00,30.73,30.74,30.7,30.7,43400.0,27.9908,27.9999,27.9634,27.9634,43400.0
2013-09-27 10:55:00,30.7,30.75,30.68,30.73,50600.0,27.9634,28.009,27.9452,27.9908,50600.0
2013-09-27 11:00:00,30.73,30.78,30.73,30.75,26600.0,27.9908,28.0363,27.9908,28.009,26600.0
2013-09-27 11:05:00,30.75,30.75,30.71,30.72,48800.0,28.009,28.009,27.9726,27.9817,48800.0
2013-09-27 11:10:00,30.72,30.75,30.68,30.73,67400.0,27.9817,28.009,27.9452,27.9908,67400.0
2013-09-27 11:15:00,30.72,30.74,30.71,30.71,52400.0,27.9817,27.9999,27.9726,27.9726,52400.0
2013-09-27 11:20:00,30.7,30.73,30.69,30.71,11600.0,27.9634,27.9908,27.9543,27.9726,11600.0
2013-09-27 11:25:00,30.71,30.76,30.69,30.74,24700.0,27.9726,28.0181,27.9543,27.9999,24700.0
2013-09-27 11:30:00,30.74,30.75,30.72,30.75,13600.0,27.9999,28.009,27.9817,28.009,13600.0
2013-09-27 11:35:00,30.74,30.82,30.74,30.75,38900.0,27.9999,28.0727,27.9999,28.009,38900.0
2013-09-27 11:40:00,30.76,30.78,30.74,30.74,15600.0,28.0181,28.0363,27.9999,27.9999,15600.0
2013-09-27 11:45:00,30.73,30.73,30.7,30.71,13900.0,27.9908,27.9908,27.9634,27.9726,13900.0
2013-09-27 11:50:00,30.71,30.72,30.69,30.71,12900.0,27.9726,27.9817,27.9543,27.9726,12900.0
2013-09-27 11:55:00,30.71,30.75,30.71,30.72,16500.0,27.9726,28.009,27.9726,27.9817,16500.0
2013-09-27 12:00:00,30.72,30.74,30.71,30.74,7900.0,27.9817,27.9999,27.9726,27.9999,7900.0
2013-09-27 12:05:00,30.75,30.75,30.71,30.74,9700.0,28.009,28.009,27.9726,27.9999,9700.0
2013-09-27 12:10:00,30.73,30.75,30.71,30.74,8600.0,27.9908,28.009,27.9726,27.9999,8600.0
2013-09-27 12:15:00,30.75,30.78,30.75,30.78,7800.0,28.009,28.0363,28.009,28.0363,7800.0
2013-09-27 12:20:00,30.77,30.79,30.77,30.78,15100.0,28.0272,28.0454,28.0272,28.0363,15100.0
2013-09-27 12:25:00,30.77,30.77,30.74,30.74,25800.0,28.0272,28.0272,27.9999,27.9999,25800.0
2013-09-27 12:30:00,30.74,30.79,30.74,30.79,7600.0,27.9999,28.0454,27.9999,28.0454,7600.0
2013-09-27 12:35:00,30.79,30.79,30.75,30.75,13700.0,28.0454,28.0454,28.009,28.009,13700.0
2013-09-27 12:40:00,30.75,30.76,30.74,30.74,8400.0,28.009,28.0181,27.9999,27.9999,8400.0
2013-09-27 12:45:00,30.74,30.74,30.71,30.71,29700.0,27.9999,27.9999,27.9726,27.9726,29700.0
2013-09-27 12:50:00,30.71,30.72,30.71,30.71,3200.0,27.9726,27.9817,27.9726,27.9726,3200.0
2013-09-27 12:55:00,30.71,30.72,30.7,30.71,4200.0,27.9726,27.9817,27.9634,27.9726,4200.0
2013-09-27 13:00:00,30.71,30.73,30.71,30.71,2300.0,27.9726,27.9908,27.9726,27.9726,2300.0
2013-09-27 13:05:00,30.71,30.72,30.71,30.72,1500.0,27.9726,27.9817,27.9726,27.9817,1500.0
2013-09-27 13:10:00,30.71,30.72,30.7,30.72,2700.0,27.9726,27.9817,27.9634,27.9817,2700.0
2013-09-27 13:15:00,30.73,30.76,30.73,30.73,18200.0,27.9908,28.0181,27.9908,27.9908,18200.0
2013-09-27 13:20:00,30.71,30.72,30.7,30.72,4100.0,27.9726,27.9817,27.9634,27.9817,4100.0
2013-09-27 13:25:00,30.71,30.71,30.7,30.7,2600.0,27.9726,27.9726,27.9634,27.9634,2600.0
2013-09-27 13:30:00,30.69,30.7,30.67,30.69,9300.0,27.9543,27.9634,27.9361,27.9543,9300.0
2013-09-27 13:35:00,30.7,30.71,30.68,30.69,12400.0,27.9634,27.9726,27.9452,27.9543,12400.0
2013-09-27 13:40:00,30.71,30.74,30.71,30.71,3800.0,27.9726,27.9999,27.9726,27.9726,3800.0
2013-09-27 13:45:00,30.71,30.71,30.67,30.68,11000.0,27.9726,27.9726,27.9361,27.9452,11000.0
2013-09-27 13:50:00,30.69,30.72,30.69,30.7,21500.0,27.9543,27.9817,27.9543,27.9634,21500.0
2013-09-27 13:55:00,30.69,30.69,30.62,30.64,156000.0,27.9543,27.9543,27.8906,27.9088,156000.0
2013-09-27 14:00:00,30.64,30.64,30.6,30.6,110800.0,27.9088,27.9088,27.8724,27.8724,110800.0
2013-09-27 14:05:00,30.61,30.64,30.6,30.6,13100.0,27.8815,27.9088,27.8724,27.8724,13100.0
2013-09-27 14:10:00,30.6,30.62,30.6,30.61,8400.0,27.8724,27.8906,27.8724,27.8815,8400.0
2013-09-27 14:15:00,30.6,30.61,30.57,30.58,53400.0,27.8724,27.8815,27.845,27.8541,53400.0
2013-09-27 14:20:00,30.58,30.61,30.57,30.58,93000.0,27.8541,27.8815,27.845,27.8541,93000.0
2013-09-27 14:25:00,30.57,30.63,30.57,30.62,10500.0,27.845,27.8997,27.845,27.8906,10500.0
2013-09-27 14:30:00,30.62,30.62,30.55,30.55,87400.0,27.8906,27.8906,27.8268,27.8268,87400.0
2013-09-27 14:35:00,30.55,30.61,30.54,30.61,8100.0,27.8268,27.8815,27.8177,27.8815,8100.0
2013-09-27 14:40:00,30.6,30.6,30.59,30.6,5800.0,27.8724,27.8724,27.8633,27.8724,5800.0
2013-09-27 14:45:00,30.6,30.62,30.6,30.62,11700.0,27.8724,27.8906,27.8724,27.8906,11700.0
2013-09-27 14:50:00,30.61,30.64,30.61,30.63,12500.0,27.8815,27.9088,27.8815,27.8997,12500.0
2013-09-27 14:55:00,30.63,30.63,30.59,30.59,31200.0,27.8997,27.8997,27.8633,27.8633,31200.0
2013-09-27 15:00:00,30.6,30.6,30.59,30.59,26900.0,27.8724,27.8724,27.8633,27.8633,26900.0
2013-09-27 15:05:00,30.58,30.6,30.56,30.57,24800.0,27.8541,27.8724,27.8359,27.845,24800.0
2013-09-27 15:10:00,30.57,30.58,30.55,30.56,9300.0,27.845,27.8541,27.8268,27.8359,9300.0
2013-09-27 15:15:00,30.56,30.56,30.51,30.53,30700.0,27.8359,27.8359,27.7904,27.8086,30700.0
2013-09-27 15:20:00,30.53,30.56,30.53,30.55,7900.0,27.8086,27.8359,27.8086,27.8268,7900.0
2013-09-27 15:25:00,30.56,30.59,30.55,30.58,9700.0,27.8359,27.8633,27.8268,27.8541,9700.0
2013-09-27 15:30:00,30.59,30.6,30.55,30.59,146300.0,27.8633,27.8724,27.8268,27.8633,146300.0
2013-09-27 15:35:00,30.6,30.63,30.59,30.61,87500.0,27.8724,27.8997,27.8633,27.8815,87500.0
2013-09-27 15:40:00,30.6,30.65,30.6,30.63,98100.0,27.8724,27.9179,27.8724,27.8997,98100.0
2013-09-27 15:45:00,30.64,30.64,30.6,30.62,130300.0,27.9088,27.9088,27.8724,27.8906,130300.0
2013-09-27 15:50:00,30.63,30.66,30.62,30.65,135600.0,27.8997,27.927,27.8906,27.9179,135600.0
2013-09-27 15:55:00,30.64,30.67,30.62,30.63,269300.0,27.9088,27.9361,27.8906,27.8997,269300.0
2013-09-30 09:30:00,30.24,30.28,30.16,30.23,68900.0,27.5444,27.5809,27.4716,27.5353,68900.0
2013-09-30 09:35:00,30.23,30.3,30.18,30.28,55600.0,27.5353,27.5991,27.4898,27.5809,55600.0
2013-09-30 09:40:00,30.28,30.43,30.26,30.33,24000.0,27.5809,27.7175,27.5627,27.6264,24000.0
2013-09-30 09:45:00,30.33,30.35,30.28,30.33,129000.0,27.6264,27.6446,27.5809,27.6264,129000.0
2013-09-30 09:50:00,30.34,30.47,30.31,30.46,70400.0,27.6355,27.7539,27.6082,27.7448,70400.0
2013-09-30 09:55:00,30.45,30.46,30.39,30.4,63900.0,27.7357,27.7448,27.6811,27.6902,63900.0
2013-09-30 10:00:00,30.41,30.45,30.35,30.38,118900.0,27.6993,27.7357,27.6446,27.672,118900.0
2013-09-30 10:05:00,30.38,30.43,30.33,30.36,116500.0,27.672,27.7175,27.6264,27.6538,116500.0
2013-09-30 10:10:00,30.36,30.37,30.32,30.33,48000.0,27.6538,27.6629,27.6173,27.6264,48000.0
2013-09-30 10:15:00,30.33,30.39,30.3,30.38,43600.0,27.6264,27.6811,27.5991,27.672,43600.0
2013-09-30 10:20:00,30.38,30.41,30.36,30.37,42200.0,27.672,27.6993,27.6538,27.6629,42200.0
2013-09-30 10:25:00,30.36,30.43,30.36,30.39,53200.0,27.6538,27.7175,27.6538,27.6811,53200.0
2013-09-30 10:30:00,30.39,30.4,30.34,30.37,60800.0,27.6811,27.6902,27.6355,27.6629,60800.0
2013-09-30 10:35:00,30.38,30.45,30.38,30.41,53100.0,27.672,27.7357,27.672,27.6993,53100.0
2013-09-30 10:40:00,30.41,30.52,30.41,30.52,35100.0,27.6993,27.7995,27.6993,27.7995,35100.0
2013-09-30 10:45:00,30.54,30.55,30.44,30.47,104700.0,27.8177,27.8268,27.7266,27.7539,104700.0
2013-09-30 10:50:00,30.48,30.53,30.48,30.48,46100.0,27.7631,27.8086,27.7631,27.7631,46100.0
2013-09-30 10:55:00,30.48,30.53,30.47,30.5,23900.0,27.7631,27.8086,27.7539,27.7813,23900.0
2013-09-30 11:00:00,30.5,30.53,30.48,30.48,65000.0,27.7813,27.8086,27.7631,27.7631,65000.0
2013-09-30 11:05:00,30.48,30.53,30.48,30.48,39200.0,27.7631,27.8086,27.7631,27.7631,39200.0
2013-09-30 11:10:00,30.48,30.48,30.4,30.4,70600.0,27.7631,27.7631,27.6902,27.6902,70600.0
2013-09-30 11:15:00,30.4,30.45,30.39,30.44,21400.0,27.6902,27.7357,27.6811,27.7266,21400.0
2013-09-30 11:20:00,30.45,30.49,30.45,30.47,19800.0,27.7357,27.7722,27.7357,27.7539,19800.0
2013-09-30 11:25:00,30.48,30.55,30.48,30.54,23500.0,27.7631,27.8268,27.7631,27.8177,23500.0
2013-09-30 11:30:00,30.55,30.56,30.51,30.52,21700.0,27.8268,27.8359,27.7904,27.7995,21700.0
2013-09-30 11:35:00,30.52,30.54,30.51,30.52,13100.0,27.7995,27.8177,27.7904,27.7995,13100.0
2013-09-30 11:40:00,30.53,30.54,30.5,30.52,8000.0,27.8086,27.8177,27.7813,27.7995,8000.0
2013-09-30 11:45:00,30.52,30.54,30.5,30.5,16000.0,27.7995,27.8177,27.7813,27.7813,16000.0
2013-09-30 11:50:00,30.5,30.52,30.5,30.52,11400.0,27.7813,27.7995,27.7813,27.7995,11400.0
2013-09-30 11:55:00,30.52,30.56,30.51,30.56,8400.0,27.7995,27.8359,27.7904,27.8359,8400.0
2013-09-30 12:00:00,30.55,30.55,30.47,30.48,20500.0,27.8268,27.8268,27.7539,27.7631,20500.0
2013-09-30 12:05:00,30.49,30.5,30.46,30.47,14900.0,27.7722,27.7813,27.7448,27.7539,14900.0
2013-09-30 12:10:00,30.47,30.5,30.46,30.5,10500.0,27.7539,27.7813,27.7448,27.7813,10500.0
2013-09-30 12:15:00,30.49,30.49,30.44,30.45,16300.0,27.7722,27.7722,27.7266,27.7357,16300.0
2013-09-30 12:20:00,30.45,30.46,30.45,30.46,9300.0,27.7357,27.7448,27.7357,27.7448,9300.0
2013-09-30 12:25:00,30.46,30.5,30.46,30.49,9200.0,27.7448,27.7813,27.7448,27.7722,9200.0
2013-09-30 12:30:00,30.49,30.51,30.47,30.49,36700.0,27.7722,27.7904,27.7539,27.7722,36700.0
2013-09-30 12:35:00,30.5,30.5,30.48,30.48,8100.0,27.7813,27.7813,27.7631,27.7631,8100.0
2013-09-30 12:40:00,30.49,30.54,30.47,30.52,22500.0,27.7722,27.8177,27.7539,27.7995,22500.0
2013-09-30 12:45:00,30.52,30.53,30.51,30.51,7800.0,27.7995,27.8086,27.7904,27.7904,7800.0
2013-09-30 12:50:00,30.51,30.51,30.5,30.5,4500.0,27.7904,27.7904,27.7813,27.7813,4500.0
2013-09-30 12:55:00,30.49,30.51,30.49,30.51,17700.0,27.7722,27.7904,27.7722,27.7904,17700.0
2013-09-30 13:00:00,30.52,30.6,30.52,30.55,34700.0,27.7995,27.8724,27.7995,27.8268,34700.0
2013-09-30 13:05:00,30.56,30.58,30.55,30.56,19400.0,27.8359,27.8541,27.8268,27.8359,19400.0
2013-09-30 13:10:00,30.56,30.56,30.54,30.54,26400.0,27.8359,27.8359,27.8177,27.8177,26400.0
2013-09-30 13:15:00,30.55,30.67,30.55,30.65,85100.0,27.8268,27.9361,27.8268,27.9179,85100.0
2013-09-30 13:20:00,30.65,30.67,30.6,30.6,98800.0,27.9179,27.9361,27.8724,27.8724,98800.0
2013-09-30 13:25:00,30.6,30.64,30.59,30.63,144500.0,27.8724,27.9088,27.8633,27.8997,144500.0
2013-09-30 13:30:00,30.63,30.69,30.62,30.68,37500.0,27.8997,27.9543,27.8906,27.9452,37500.0
2013-09-30 13:35:00,30.68,30.71,30.64,30.64,50300.0,27.9452,27.9726,27.9088,27.9088,50300.0
2013-09-30 13:40:00,30.64,30.68,30.62,30.63,29700.0,27.9088,27.9452,27.8906,27.8997,29700.0
2013-09-30 13:45:00,30.63,30.67,30.63,30.67,61200.0,27.8997,27.9361,27.8997,27.9361,61200.0
2013-09-30 13:50:00,30.67,30.68,30.6,30.6,40300.0,27.9361,27.9452,27.8724,27.8724,40300.0
2013-09-30 13:55:00,30.6,30.6,30.55,30.58,76900.0,27.8724,27.8724,27.8268,27.8541,76900.0
2013-09-30 14:00:00,30.58,30.61,30.55,30.6,28100.0,27.8541,27.8815,27.8268,27.8724,28100.0
2013-09-30 14:05:00,30.59,30.66,30.58,30.66,24100.0,27.8633,27.927,27.8541,27.927,24100.0
2013-09-30 14:10:00,30.67,30.67,30.59,30.63,156600.0,27.9361,27.9361,27.8633,27.8997,156600.0
2013-09-30 14:15:00,30.63,30.64,30.6,30.62,23200.0,27.8997,27.9088,27.8724,27.8906,23200.0
2013-09-30 14:20:00,30.61,30.64,30.6,30.62,20000.0,27.8815,27.9088,27.8724,27.8906,20000.0
2013-09-30 14:25:00,30.62,30.65,30.62,30.63,29200.0,27.8906,27.9179,27.8906,27.8997,29200.0
2013-09-30 14:30:00,30.64,30.69,30.64,30.68,49800.0,27.9088,27.9543,27.9088,27.9452,49800.0
2013-09-30 14:35:00,30.67,30.69,30.65,30.68,14600.0,27.9361,27.9543,27.9179,27.9452,14600.0
2013-09-30 14:40:00,30.68,30.69,30.67,30.68,85300.0,27.9452,27.9543,27.9361,27.9452,85300.0
2013-09-30 14:45:00,30.68,30.73,30.68,30.7,91700.0,27.9452,27.9908,27.9452,27.9634,91700.0
2013-09-30 14:50:00,30.7,30.71,30.66,30.66,109000.0,27.9634,27.9726,27.927,27.927,109000.0
2013-09-30 14:55:00,30.66,30.67,30.65,30.65,31700.0,27.927,27.9361,27.9179,27.9179,31700.0
2013-09-30 15:00:00,30.64,30.65,30.6,30.6,61800.0,27.9088,27.9179,27.8724,27.8724,61800.0
2013-09-30 15:05:00,30.61,30.62,30.6,30.61,23800.0,27.8815,27.8906,27.8724,27.8815,23800.0
2013-09-30 15:10:00,30.61,30.61,30.54,30.55,60300.0,27.8815,27.8815,27.8177,27.8268,60300.0
2013-09-30 15:15:00,30.54,30.56,30.51,30.53,55600.0,27.8177,27.8359,27.7904,27.8086,55600.0
2013-09-30 15:20:00,30.53,30.54,30.48,30.52,235100.0,27.8086,27.8177,27.7631,27.7995,235100.0
2013-09-30 15:25:00,30.52,30.55,30.51,30.54,110600.0,27.7995,27.8268,27.7904,27.8177,110600.0
2013-09-30 15:30:00,30.54,30.54,30.5,30.51,138900.0,27.8177,27.8177,27.7813,27.7904,138900.0
2013-09-30 15:35:00,30.51,30.56,30.5,30.52,146700.0,27.7904,27.8359,27.7813,27.7995,146700.0
2013-09-30 15:40:00,30.52,30.52,30.48,30.5,382900.0,27.7995,27.7995,27.7631,27.7813,382900.0
2013-09-30 15:45:00,30.5,30.56,30.5,30.5,369400.0,27.7813,27.8359,27.7813,27.7813,369400.0
2013-09-30 15:50:00,30.5,30.55,30.5,30.53,224600.0,27.7813,27.8268,27.7813,27.8086,224600.0
2013-09-30 15:55:00,30.53,30.6,30.51,30.59,432200.0,27.8086,27.8724,27.7904,27.8633,432200.0
2013-10-01 09:30:00,30.56,30.83,30.51,30.76,76600.0,27.8359,28.0819,27.7904,28.0181,76600.0
2013-10-01 09:35:00,30.76,30.82,30.69,30.71,182000.0,28.0181,28.0727,27.9543,27.9726,182000.0
2013-10-01 09:40:00,30.71,30.83,30.7,30.77,112700.0,27.9726,28.0819,27.9634,28.0272,112700.0
2013-10-01 09:45:00,30.76,30.84,30.76,30.77,130500.0,28.0181,28.091,28.0181,28.0272,130500.0
2013-10-01 09:50:00,30.77,30.8,30.74,30.79,174000.0,28.0272,28.0545,27.9999,28.0454,174000.0
2013-10-01 09:55:00,30.79,30.8,30.68,30.71,129200.0,28.0454,28.0545,27.9452,27.9726,129200.0
2013-10-01 10:00:00,30.7,30.74,30.62,30.71,138300.0,27.9634,27.9999,27.8906,27.9726,138300.0
2013-10-01 10:05:00,30.73,30.75,30.66,30.68,70300.0,27.9908,28.009,27.927,27.9452,70300.0
2013-10-01 10:10:00,30.67,30.74,30.65,30.67,110100.0,27.9361,27.9999,27.9179,27.9361,110100.0
2013-10-01 10:15:00,30.67,30.75,30.66,30.72,114000.0,27.9361,28.009,27.927,27.9817,114000.0
2013-10-01 10:20:00,30.72,30.82,30.72,30.8,178100.0,27.9817,28.0727,27.9817,28.0545,178100.0
2013-10-01 10:25:00,30.8,30.83,30.76,30.79,174700.0,28.0545,28.0819,28.0181,28.0454,174700.0
2013-10-01 10:30:00,30.79,30.85,30.79,30.85,102900.0,28.0454,28.1001,28.0454,28.1001,102900.0
2013-10-01 10:35:00,30.84,30.84,30.79,30.81,43700.0,28.091,28.091,28.0454,28.0636,43700.0
2013-10-01 10:40:00,30.82,30.83,30.8,30.8,23900.0,28.0727,28.0819,28.0545,28.0545,23900.0
2013-10-01 10:45:00,30.8,30.83,30.8,30.8,29100.0,28.0545,28.0819,28.0545,28.0545,29100.0
2013-10-01 10:50:00,30.8,30.84,30.8,30.81,58300.0,28.0545,28.091,28.0545,28.0636,58300.0
2013-10-01 10:55:00,30.82,30.86,30.8,30.81,55100.0,28.0727,28.1092,28.0545,28.0636,55100.0
2013-10-01 11:00:00,30.81,30.83,30.81,30.82,23600.0,28.0636,28.0819,28.0636,28.0727,23600.0
2013-10-01 11:05:00,30.83,30.87,30.83,30.84,71700.0,28.0819,28.1183,28.0819,28.091,71700.0
2013-10-01 11:10:00,30.84,30.87,30.83,30.83,31100.0,28.091,28.1183,28.0819,28.0819,31100.0
2013-10-01 11:15:00,30.84,30.85,30.82,30.83,51300.0,28.091,28.1001,28.0727,28.0819,51300.0
2013-10-01 11:20:00,30.83,30.83,30.8,30.83,21900.0,28.0819,28.0819,28.0545,28.0819,21900.0
2013-10-01 11:25:00,30.83,30.85,30.81,30.84,35900.0,28.0819,28.1001,28.0636,28.091,35900.0
2013-10-01 11:30:00,30.84,30.9,30.84,30.89,36300.0,28.091,28.1456,28.091,28.1365,36300.0
2013-10-01 11:35:00,30.89,30.89,30.87,30.88,17200.0,28.1365,28.1365,28.1183,28.1274,17200.0
2013-10-01 11:40:00,30.88,30.91,30.88,30.9,25100.0,28.1274,28.1547,28.1274,28.1456,25100.0
2013-10-01 11:45:00,30.9,30.91,30.88,30.91,21300.0,28.1456,28.1547,28.1274,28.1547,21300.0
2013-10-01 11:50:00,30.91,30.92,30.89,30.89,11400.0,28.1547,28.1638,28.1365,28.1365,11400.0
2013-10-01 11:55:00,30.9,30.91,30.88,30.89,22600.0,28.1456,28.1547,28.1274,28.1365,22600.0
2013-10-01 12:00:00,30.89,30.9,30.87,30.87,8400.0,28.1365,28.1456,28.1183,28.1183,8400.0
2013-10-01 12:05:00,30.87,30.88,30.85,30.86,10400.0,28.1183,28.1274,28.1001,28.1092,10400.0
2013-10-01 12:10:00,30.85,30.87,30.85,30.85,8800.0,28.1001,28.1183,28.1001,28.1001,8800.0
2013-10-01 12:15:00,30.84,30.87,30.84,30.86,9300.0,28.091,28.1183,28.091,28.1092,9300.0
2013-10-01 12:20:00,30.86,30.87,30.86,30.86,7800.0,28.1092,28.1183,28.1092,28.1092,7800.0
2013-10-01 12:25:00,30.86,30.92,30.86,30.91,23500.0,28.1092,28.1638,28.1092,28.1547,23500.0
2013-10-01 12:30:00,30.9,30.9,30.89,30.89,11300.0,28.1456,28.1456,28.1365,28.1365,11300.0
2013-10-01 12:35:00,30.9,30.91,30.88,30.88,13500.0,28.1456,28.1547,28.1274,28.1274,13500.0
2013-10-01 12:40:00,30.89,30.92,30.89,30.92,15500.0,28.1365,28.1638,28.1365,28.1638,15500.0
2013-10-01 12:45:00,30.91,30.92,30.91,30.91,11200.0,28.1547,28.1638,28.1547,28.1547,11200.0
2013-10-01 12:50:00,30.91,30.91,30.85,30.86,9900.0,28.1547,28.1547,28.1001,28.1092,9900.0
2013-10-01 12:55:00,30.86,30.86,30.83,30.86,14000.0,28.1092,28.1092,28.0819,28.1092,14000.0
2013-10-01 13:00:00,30.85,30.88,30.85,30.88,22000.0,28.1001,28.1274,28.1001,28.1274,22000.0
2013-10-01 13:05:00,30.89,30.9,30.88,30.89,18200.0,28.1365,28.1456,28.1274,28.1365,18200.0
2013-10-01 13:10:00,30.89,30.89,30.85,30.85,21200.0,28.1365,28.1365,28.1001,28.1001,21200.0
2013-10-01 13:15:00,30.85,30.88,30.84,30.87,14200.0,28.1001,28.1274,28.091,28.1183,14200.0
2013-10-01 13:20:00,30.87,30.87,30.84,30.86,10800.0,28.1183,28.1183,28.091,28.1092,10800.0
2013-10-01 13:25:00,30.85,30.85,30.84,30.84,16200.0,28.1001,28.1001,28.091,28.091,16200.0
2013-10-01 13:30:00,30.84,30.85,30.8,30.81,28800.0,28.091,28.1001,28.0545,28.0636,28800.0
2013-10-01 13:35:00,30.81,30.81,30.79,30.81,15300.0,28.0636,28.0636,28.0454,28.0636,15300.0
2013-10-01 13:40:00,30.82,30.85,30.82,30.85,5100.0,28.0727,28.1001,28.0727,28.1001,5100.0
2013-10-01 13:45:00,30.85,30.85,30.82,30.83,11800.0,28.1001,28.1001,28.0727,28.0819,11800.0
2013-10-01 13:50:00,30.83,30.85,30.82,30.83,24500.0,28.0819,28.1001,28.0727,28.0819,24500.0
2013-10-01 13:55:00,30.84,30.85,30.83,30.84,19700.0,28.091,28.1001,28.0819,28.091,19700.0
2013-10-01 14:00:00,30.83,30.84,30.8,30.8,16100.0,28.0819,28.091,28.0545,28.0545,16100.0
2013-10-01 14:05:00,30.8,30.81,30.79,30.8,12400.0,28.0545,28.0636,28.0454,28.0545,12400.0
2013-10-01 14:10:00,30.8,30.8,30.77,30.77,11100.0,28.0545,28.0545,28.0272,28.0272,11100.0
2013-10-01 14:15:00,30.78,30.78,30.76,30.77,7000.0,28.0363,28.0363,28.0181,28.0272,7000.0
2013-10-01 14:20:00,30.76,30.77,30.75,30.75,55300.0,28.0181,28.0272,28.009,28.009,55300.0
2013-10-01 14:25:00,30.75,30.75,30.69,30.7,23900.0,28.009,28.009,27.9543,27.9634,23900.0
2013-10-01 14:30:00,30.7,30.71,30.69,30.71,9300.0,27.9634,27.9726,27.9543,27.9726,9300.0
2013-10-01 14:35:00,30.71,30.71,30.68,30.7,19900.0,27.9726,27.9726,27.9452,27.9634,19900.0
2013-10-01 14:40:00,30.71,30.73,30.7,30.71,12300.0,27.9726,27.9908,27.9634,27.9726,12300.0
2013-10-01 14:45:00,30.7,30.73,30.69,30.69,109700.0,27.9634,27.9908,27.9543,27.9543,109700.0
2013-10-01 14:50:00,30.69,30.72,30.68,30.72,43500.0,27.9543,27.9817,27.9452,27.9817,43500.0
2013-10-01 14:55:00,30.71,30.75,30.7,30.75,46700.0,27.9726,28.009,27.9634,28.009,46700.0
2013-10-01 15:00:00,30.73,30.76,30.72,30.74,20100.0,27.9908,28.0181,27.9817,27.9999,20100.0
2013-10-01 15:05:00,30.75,30.76,30.72,30.73,25700.0,28.009,28.0181,27.9817,27.9908,25700.0
2013-10-01 15:10:00,30.74,30.74,30.71,30.71,44500.0,27.9999,27.9999,27.9726,27.9726,44500.0
2013-10-01 15:15:00,30.71,30.73,30.7,30.73,74000.0,27.9726,27.9908,27.9634,27.9908,74000.0
2013-10-01 15:20:00,30.74,30.74,30.71,30.72,48500.0,27.9999,27.9999,27.9726,27.9817,48500.0
2013-10-01 15:25:00,30.73,30.75,30.72,30.73,50500.0,27.9908,28.009,27.9817,27.9908,50500.0
2013-10-01 15:30:00,30.72,30.77,30.71,30.75,59900.0,27.9817,28.0272,27.9726,28.009,59900.0
2013-10-01 15:35:00,30.75,30.8,30.75,30.75,29700.0,28.009,28.0545,28.009,28.009,29700.0
2013-10-01 15:40:00,30.75,30.78,30.74,30.76,71700.0,28.009,28.0363,27.9999,28.0181,71700.0
2013-10-01 15:45:00,30.75,30.76,30.72,30.74,91400.0,28.009,28.0181,27.9817,27.9999,91400.0
2013-10-01 15:50:00,30.75,30.77,30.73,30.76,165900.0,28.009,28.0272,27.9908,28.0181,165900.0
2013-10-01 15:55:00,30.76,30.81,30.76,30.81,173200.0,28.0181,28.0636,28.0181,28.0636,173200.0
2013-10-02 09:30:00,30.5,30.64,30.5,30.53,99900.0,27.7813,27.9088,27.7813,27.8086,99900.0
2013-10-02 09:35:00,30.53,30.63,30.51,30.56,133800.0,27.8086,27.8997,27.7904,27.8359,133800.0
2013-10-02 09:40:00,30.57,30.62,30.52,30.59,86300.0,27.845,27.8906,27.7995,27.8633,86300.0
2013-10-02 09:45:00,30.59,30.62,30.56,30.59,138700.0,27.8633,27.8906,27.8359,27.8633,138700.0
2013-10-02 09:50:00,30.59,30.65,30.57,30.63,71200.0,27.8633,27.9179,27.845,27.8997,71200.0
2013-10-02 09:55:00,30.63,30.66,30.55,30.62,99500.0,27.8997,27.927,27.8268,27.8906,99500.0
2013-10-02 10:00:00,30.61,30.63,30.53,30.54,94100.0,27.8815,27.8997,27.8086,27.8177,94100.0
2013-10-02 10:05:00,30.54,30.54,30.42,30.45,133700.0,27.8177,27.8177,27.7084,27.7357,133700.0
2013-10-02 10:10:00,30.45,30.56,30.44,30.56,74400.0,27.7357,27.8359,27.7266,27.8359,74400.0
2013-10-02 10:15:00,30.54,30.58,30.5,30.57,105000.0,27.8177,27.8541,27.7813,27.845,105000.0
2013-10-02 10:20:00,30.57,30.64,30.53,30.63,143500.0,27.845,27.9088,27.8086,27.8997,143500.0
2013-10-02 10:25:00,30.63,30.68,30.63,30.65,59000.0,27.8997,27.9452,27.8997,27.9179,59000.0
2013-10-02 10:30:00,30.64,30.68,30.6,30.68,248100.0,27.9088,27.9452,27.8724,27.9452,248100.0
2013-10-02 10:35:00,30.67,30.77,30.67,30.76,319400.0,27.9361,28.0272,27.9361,28.0181,319400.0
2013-10-02 10:40:00,30.76,30.76,30.71,30.73,16400.0,28.0181,28.0181,27.9726,27.9908,16400.0
2013-10-02 10:45:00,30.74,30.76,30.73,30.75,30200.0,27.9999,28.0181,27.9908,28.009,30200.0
2013-10-02 10:50:00,30.74,30.75,30.7,30.72,32200.0,27.9999,28.009,27.9634,27.9817,32200.0
2013-10-02 10:55:00,30.72,30.75,30.7,30.72,63000.0,27.9817,28.009,27.9634,27.9817,63000.0
2013-10-02 11:00:00,30.73,30.76,30.72,30.74,168600.0,27.9908,28.0181,27.9817,27.9999,168600.0
2013-10-02 11:05:00,30.73,30.74,30.71,30.72,119100.0,27.9908,27.9999,27.9726,27.9817,119100.0
2013-10-02 11:10:00,30.72,30.77,30.72,30.76,29900.0,27.9817,28.0272,27.9817,28.0181,29900.0
2013-10-02 11:15:00,30.76,30.85,30.76,30.82,81100.0,28.0181,28.1001,28.0181,28.0727,81100.0
2013-10-02 11:20:00,30.83,30.83,30.77,30.79,54800.0,28.0819,28.0819,28.0272,28.0454,54800.0
2013-10-02 11:25:00,30.79,30.8,30.77,30.8,29600.0,28.0454,28.0545,28.0272,28.0545,29600.0
2013-10-02 11:30:00,30.8,30.82,30.78,30.78,22800.0,28.0545,28.0727,28.0363,28.0363,22800.0
2013-10-02 11:35:00,30.79,30.8,30.73,30.73,28400.0,28.0454,28.0545,27.9908,27.9908,28400.0
2013-10-02 11:40:00,30.73,30.74,30.68,30.68,32700.0,27.9908,27.9999,27.9452,27.9452,32700.0
2013-10-02 11:45:00,30.68,30.74,30.68,30.73,25200.0,27.9452,27.9999,27.9452,27.9908,25200.0
2013-10-02 11:50:00,30.73,30.75,30.72,30.75,26100.0,27.9908,28.009,27.9817,28.009,26100.0
2013-10-02 11:55:00,30.75,30.75,30.74,30.74,6400.0,28.009,28.009,27.9999,27.9999,6400.0
2013-10-02 12:00:00,30.74,30.77,30.73,30.74,10500.0,27.9999,28.0272,27.9908,27.9999,10500.0
2013-10-02 12:05:00,30.75,30.76,30.74,30.74,50300.0,28.009,28.0181,27.9999,27.9999,50300.0
2013-10-02 12:10:00,30.74,30.75,30.73,30.74,19900.0,27.9999,28.009,27.9908,27.9999,19900.0
2013-10-02 12:15:00,30.75,30.78,30.74,30.78,15700.0,28.009,28.0363,27.9999,28.0363,15700.0
2013-10-02 12:20:00,30.79,30.82,30.75,30.75,33800.0,28.0454,28.0727,28.009,28.009,33800.0
2013-10-02 12:25:00,30.76,30.76,30.74,30.76,20800.0,28.0181,28.0181,27.9999,28.0181,20800.0
2013-10-02 12:30:00,30.76,30.8,30.76,30.77,31000.0,28.0181,28.0545,28.0181,28.0272,31000.0
2013-10-02 12:35:00,30.77,30.79,30.77,30.78,54100.0,28.0272,28.0454,28.0272,28.0363,54100.0
2013-10-02 12:40:00,30.78,30.84,30.78,30.83,38400.0,28.0363,28.091,28.0363,28.0819,38400.0
2013-10-02 12:45:00,30.83,30.84,30.79,30.79,24700.0,28.0819,28.091,28.0454,28.0454,24700.0
2013-10-02 12:50:00,30.79,30.81,30.79,30.8,17200.0,28.0454,28.0636,28.0454,28.0545,17200.0
2013-10-02 12:55:00,30.8,30.8,30.78,30.8,35200.0,28.0545,28.0545,28.0363,28.0545,35200.0
2013-10-02 13:00:00,30.81,30.84,30.8,30.83,39500.0,28.0636,28.091,28.0545,28.0819,39500.0
2013-10-02 13:05:00,30.83,30.85,30.82,30.84,37300.0,28.0819,28.1001,28.0727,28.091,37300.0
2013-10-02 13:10:00,30.84,30.86,30.83,30.85,13700.0,28.091,28.1092,28.0819,28.1001,13700.0
2013-10-02 13:15:00,30.85,30.85,30.83,30.84,15400.0,28.1001,28.1001,28.0819,28.091,15400.0
2013-10-02 13:20:00,30.83,30.88,30.83,30.86,15300.0,28.0819,28.1274,28.0819,28.1092,15300.0
2013-10-02 13:25:00,30.87,30.91,30.87,30.9,13600.0,28.1183,28.1547,28.1183,28.1456,13600.0
2013-10-02 13:30:00,30.9,30.9,30.86,30.88,23800.0,28.1456,28.1456,28.1092,28.1274,23800.0
2013-10-02 13:35:00,30.87,30.92,30.86,30.89,19100.0,28.1183,28.1638,28.1092,28.1365,19100.0
2013-10-02 13:40:00,30.89,30.9,30.87,30.89,20300.0,28.1365,28.1456,28.1183,28.1365,20300.0
2013-10-02 13:45:00,30.9,30.92,30.89,30.9,14900.0,28.1456,28.1638,28.1365,28.1456,14900.0
2013-10-02 13:50:00,30.91,30.92,30.88,30.9,12800.0,28.1547,28.1638,28.1274,28.1456,12800.0
2013-10-02 13:55:00,30.91,30.91,30.86,30.87,24300.0,28.1547,28.1547,28.1092,28.1183,24300.0
2013-10-02 14:00:00,30.88,30.88,30.83,30.84,31300.0,28.1274,28.1274,28.0819,28.091,31300.0
2013-10-02 14:05:00,30.84,30.85,30.81,30.83,12700.0,28.091,28.1001,28.0636,28.0819,12700.0
2013-10-02 14:10:00,30.83,30.83,30.8,30.8,14600.0,28.0819,28.0819,28.0545,28.0545,14600.0
2013-10-02 14:15:00,30.8,30.81,30.79,30.81,9500.0,28.0545,28.0636,28.0454,28.0636,9500.0
2013-10-02 14:20:00,30.82,30.83,30.8,30.81,13500.0,28.0727,28.0819,28.0545,28.0636,13500.0
2013-10-02 14:25:00,30.82,30.83,30.81,30.82,11500.0,28.0727,28.0819,28.0636,28.0727,11500.0
2013-10-02 14:30:00,30.81,30.83,30.8,30.81,22800.0,28.0636,28.0819,28.0545,28.0636,22800.0
2013-10-02 14:35:00,30.81,30.82,30.78,30.78,14400.0,28.0636,28.0727,28.0363,28.0363,14400.0
2013-10-02 14:40:00,30.79,30.79,30.75,30.75,10300.0,28.0454,28.0454,28.009,28.009,10300.0
2013-10-02 14:45:00,30.76,30.79,30.76,30.78,37900.0,28.0181,28.0454,28.0181,28.0363,37900.0
2013-10-02 14:50:00,30.78,30.81,30.78,30.79,34700.0,28.0363,28.0636,28.0363,28.0454,34700.0
2013-10-02 14:55:00,30.79,30.81,30.75,30.8,31800.0,28.0454,28.0636,28.009,28.0545,31800.0
2013-10-02 15:00:00,30.79,30.79,30.77,30.77,41700.0,28.0454,28.0454,28.0272,28.0272,41700.0
2013-10-02 15:05:00,30.77,30.79,30.77,30.78,27700.0,28.0272,28.0454,28.0272,28.0363,27700.0
2013-10-02 15:10:00,30.78,30.81,30.78,30.8,24300.0,28.0363,28.0636,28.0363,28.0545,24300.0
2013-10-02 15:15:00,30.79,30.8,30.78,30.79,33600.0,28.0454,28.0545,28.0363,28.0454,33600.0
2013-10-02 15:20:00,30.8,30.8,30.77,30.77,53700.0,28.0545,28.0545,28.0272,28.0272,53700.0
2013-10-02 15:25:00,30.78,30.79,30.77,30.79,26000.0,28.0363,28.0454,28.0272,28.0454,26000.0
2013-10-02 15:30:00,30.79,30.84,30.79,30.82,43900.0,28.0454,28.091,28.0454,28.0727,43900.0
2013-10-02 15:35:00,30.82,30.82,30.8,30.8,32600.0,28.0727,28.0727,28.0545,28.0545,32600.0
2013-10-02 15:40:00,30.8,30.82,30.79,30.8,32100.0,28.0545,28.0727,28.0454,28.0545,32100.0
2013-10-02 15:45:00,30.8,30.8,30.77,30.79,110300.0,28.0545,28.0545,28.0272,28.0454,110300.0
2013-10-02 15:50:00,30.79,30.82,30.78,30.8,98700.0,28.0454,28.0727,28.0363,28.0545,98700.0
2013-10-02 15:55:00,30.8,30.86,30.8,30.86,133200.0,28.0545,28.1092,28.0545,28.1092,133200.0
2013-10-03 09:30:00,30.73,30.96,30.73,30.93,64300.0,27.9908,28.2003,27.9908,28.1729,64300.0
2013-10-03 09:35:00,30.92,30.93,30.82,30.82,35400.0,28.1638,28.1729,28.0727,28.0727,35400.0
2013-10-03 09:40:00,30.83,30.89,30.79,30.81,55800.0,28.0819,28.1365,28.0454,28.0636,55800.0
2013-10-03 09:45:00,30.83,30.91,30.76,30.77,78900.0,28.0819,28.1547,28.0181,28.0272,78900.0
2013-10-03 09:50:00,30.76,30.79,30.71,30.78,87600.0,28.0181,28.0454,27.9726,28.0363,87600.0
2013-10-03 09:55:00,30.77,30.81,30.74,30.79,28200.0,28.0272,28.0636,27.9999,28.0454,28200.0
2013-10-03 10:00:00,30.79,30.79,30.65,30.66,79200.0,28.0454,28.0454,27.9179,27.927,79200.0
2013-10-03 10:05:00,30.65,30.68,30.59,30.64,97600.0,27.9179,27.9452,27.8633,27.9088,97600.0
2013-10-03 10:10:00,30.63,30.7,30.62,30.67,112200.0,27.8997,27.9634,27.8906,27.9361,112200.0
2013-10-03 10:15:00,30.67,30.78,30.67,30.74,101300.0,27.9361,28.0363,27.9361,27.9999,101300.0
2013-10-03 10:20:00,30.74,30.75,30.6,30.62,88000.0,27.9999,28.009,27.8724,27.8906,88000.0
2013-10-03 10:25:00,30.61,30.67,30.59,30.67,98000.0,27.8815,27.9361,27.8633,27.9361,98000.0
2013-10-03 10:30:00,30.66,30.67,30.57,30.59,43800.0,27.927,27.9361,27.845,27.8633,43800.0
2013-10-03 10:35:00,30.59,30.65,30.59,30.59,50300.0,27.8633,27.9179,27.8633,27.8633,50300.0
2013-10-03 10:40:00,30.59,30.61,30.54,30.54,67800.0,27.8633,27.8815,27.8177,27.8177,67800.0
2013-10-03 10:45:00,30.55,30.55,30.48,30.53,114000.0,27.8268,27.8268,27.7631,27.8086,114000.0
2013-10-03 10:50:00,30.53,30.55,30.5,30.54,58600.0,27.8086,27.8268,27.7813,27.8177,58600.0
2013-10-03 10:55:00,30.55,30.62,30.54,30.59,42900.0,27.8268,27.8906,27.8177,27.8633,42900.0
2013-10-03 11:00:00,30.58,30.58,30.54,30.54,54800.0,27.8541,27.8541,27.8177,27.8177,54800.0
2013-10-03 11:05:00,30.54,30.62,30.54,30.61,35000.0,27.8177,27.8906,27.8177,27.8815,35000.0
2013-10-03 11:10:00,30.61,30.62,30.58,30.58,24000.0,27.8815,27.8906,27.8541,27.8541,24000.0
2013-10-03 11:15:00,30.57,30.59,30.52,30.52,35300.0,27.845,27.8633,27.7995,27.7995,35300.0
2013-10-03 11:20:00,30.53,30.57,30.51,30.54,20900.0,27.8086,27.845,27.7904,27.8177,20900.0
2013-10-03 11:25:00,30.54,30.54,30.41,30.43,55800.0,27.8177,27.8177,27.6993,27.7175,55800.0
2013-10-03 11:30:00,30.43,30.51,30.42,30.47,50500.0,27.7175,27.7904,27.7084,27.7539,50500.0
2013-10-03 11:35:00,30.47,30.47,30.4,30.46,42900.0,27.7539,27.7539,27.6902,27.7448,42900.0
2013-10-03 11:40:00,30.45,30.45,30.39,30.39,26400.0,27.7357,27.7357,27.6811,27.6811,26400.0
2013-10-03 11:45:00,30.4,30.41,30.34,30.35,30800.0,27.6902,27.6993,27.6355,27.6446,30800.0
2013-10-03 11:50:00,30.36,30.38,30.35,30.37,43700.0,27.6538,27.672,27.6446,27.6629,43700.0
2013-10-03 11:55:00,30.36,30.36,30.28,30.3,98800.0,27.6538,27.6538,27.5809,27.5991,98800.0
2013-10-03 12:00:00,30.3,30.3,30.24,30.25,42900.0,27.5991,27.5991,27.5444,27.5536,42900.0
2013-10-03 12:05:00,30.25,30.27,30.19,30.27,217400.0,27.5536,27.5718,27.4989,27.5718,217400.0
2013-10-03 12:10:00,30.26,30.34,30.26,30.3,56800.0,27.5627,27.6355,27.5627,27.5991,56800.0
2013-10-03 12:15:00,30.3,30.34,30.29,30.32,63700.0,27.5991,27.6355,27.59,27.6173,63700.0
2013-10-03 12:20:00,30.32,30.33,30.26,30.27,29700.0,27.6173,27.6264,27.5627,27.5718,29700.0
2013-10-03 12:25:00,30.27,30.32,30.24,30.31,69600.0,27.5718,27.6173,27.5444,27.6082,69600.0
2013-10-03 12:30:00,30.32,30.37,30.32,30.35,35900.0,27.6173,27.6629,27.6173,27.6446,35900.0
2013-10-03 12:35:00,30.34,30.38,30.33,30.36,15000.0,27.6355,27.672,27.6264,27.6538,15000.0
2013-10-03 12:40:00,30.36,30.36,30.31,30.33,24300.0,27.6538,27.6538,27.6082,27.6264,24300.0
2013-10-03 12:45:00,30.33,30.41,30.32,30.4,50100.0,27.6264,27.6993,27.6173,27.6902,50100.0
2013-10-03 12:50:00,30.4,30.44,30.37,30.41,37200.0,27.6902,27.7266,27.6629,27.6993,37200.0
2013-10-03 12:55:00,30.42,30.43,30.41,30.41,14200.0,27.7084,27.7175,27.6993,27.6993,14200.0
2013-10-03 13:00:00,30.41,30.43,30.39,30.43,28700.0,27.6993,27.7175,27.6811,27.7175,28700.0
2013-10-03 13:05:00,30.43,30.46,30.41,30.44,40100.0,27.7175,27.7448,27.6993,27.7266,40100.0
2013-10-03 13:10:00,30.44,30.45,30.41,30.43,20500.0,27.7266,27.7357,27.6993,27.7175,20500.0
2013-10-03 13:15:00,30.43,30.43,30.4,30.41,17800.0,27.7175,27.7175,27.6902,27.6993,17800.0
2013-10-03 13:20:00,30.42,30.45,30.4,30.44,48600.0,27.7084,27.7357,27.6902,27.7266,48600.0
2013-10-03 13:25:00,30.44,30.53,30.44,30.53,46400.0,27.7266,27.8086,27.7266,27.8086,46400.0
2013-10-03 13:30:00,30.54,30.58,30.54,30.54,40600.0,27.8177,27.8541,27.8177,27.8177,40600.0
2013-10-03 13:35:00,30.55,30.58,30.52,30.52,20600.0,27.8268,27.8541,27.7995,27.7995,20600.0
2013-10-03 13:40:00,30.52,30.58,30.52,30.56,18700.0,27.7995,27.8541,27.7995,27.8359,18700.0
2013-10-03 13:45:00,30.56,30.6,30.56,30.58,15700.0,27.8359,27.8724,27.8359,27.8541,15700.0
2013-10-03 13:50:00,30.59,30.59,30.5,30.5,46000.0,27.8633,27.8633,27.7813,27.7813,46000.0
2013-10-03 13:55:00,30.5,30.57,30.5,30.55,56200.0,27.7813,27.845,27.7813,27.8268,56200.0
2013-10-03 14:00:00,30.55,30.56,30.54,30.55,129300.0,27.8268,27.8359,27.8177,27.8268,129300.0
2013-10-03 14:05:00,30.55,30.55,30.48,30.49,54400.0,27.8268,27.8268,27.7631,27.7722,54400.0
2013-10-03 14:10:00,30.49,30.51,30.48,30.51,34000.0,27.7722,27.7904,27.7631,27.7904,34000.0
2013-10-03 14:15:00,30.51,30.54,30.47,30.48,109900.0,27.7904,27.8177,27.7539,27.7631,109900.0
2013-10-03 14:20:00,30.48,30.48,30.34,30.35,68600.0,27.7631,27.7631,27.6355,27.6446,68600.0
2013-10-03 14:25:00,30.35,30.5,30.34,30.48,84700.0,27.6446,27.7813,27.6355,27.7631,84700.0
2013-10-03 14:30:00,30.48,30.5,30.43,30.44,82200.0,27.7631,27.7813,27.7175,27.7266,82200.0
2013-10-03 14:35:00,30.44,30.49,30.44,30.48,23900.0,27.7266,27.7722,27.7266,27.7631,23900.0
2013-10-03 14:40:00,30.47,30.51,30.47,30.5,18300.0,27.7539,27.7904,27.7539,27.7813,18300.0
2013-10-03 14:45:00,30.49,30.5,30.47,30.49,13900.0,27.7722,27.7813,27.7539,27.7722,13900.0
2013-10-03 14:50:00,30.5,30.53,30.49,30.51,27400.0,27.7813,27.8086,27.7722,27.7904,27400.0
2013-10-03 14:55:00,30.5,30.52,30.47,30.47,28900.0,27.7813,27.7995,27.7539,27.7539,28900.0
2013-10-03 15:00:00,30.47,30.49,30.45,30.49,29800.0,27.7539,27.7722,27.7357,27.7722,29800.0
2013-10-03 15:05:00,30.48,30.49,30.45,30.45,31600.0,27.7631,27.7722,27.7357,27.7357,31600.0
2013-10-03 15:10:00,30.45,30.48,30.44,30.46,18600.0,27.7357,27.7631,27.7266,27.7448,18600.0
2013-10-03 15:15:00,30.46,30.47,30.43,30.43,101700.0,27.7448,27.7539,27.7175,27.7175,101700.0
2013-10-03 15:20:00,30.44,30.47,30.42,30.44,41000.0,27.7266,27.7539,27.7084,27.7266,41000.0
2013-10-03 15:25:00,30.44,30.48,30.43,30.48,43700.0,27.7266,27.7631,27.7175,27.7631,43700.0
2013-10-03 15:30:00,30.47,30.49,30.45,30.47,32000.0,27.7539,27.7722,27.7357,27.7539,32000.0
2013-10-03 15:35:00,30.47,30.5,30.45,30.49,38600.0,27.7539,27.7813,27.7357,27.7722,38600.0
2013-10-03 15:40:00,30.49,30.5,30.46,30.5,101900.0,27.7722,27.7813,27.7448,27.7813,101900.0
2013-10-03 15:45:00,30.5,30.51,30.46,30.47,234500.0,27.7813,27.7904,27.7448,27.7539,234500.0
2013-10-03 15:50:00,30.47,30.49,30.46,30.48,202700.0,27.7539,27.7722,27.7448,27.7631,202700.0
2013-10-03 15:55:00,30.48,30.49,30.43,30.47,528500.0,27.7631,27.7722,27.7175,27.7539,528500.0
2013-10-04 09:30:00,30.3,30.45,30.27,30.28,89500.0,27.5991,27.7357,27.5718,27.5809,89500.0
2013-10-04 09:35:00,30.29,30.37,30.28,30.29,68200.0,27.59,27.6629,27.5809,27.59,68200.0
2013-10-04 09:40:00,30.29,30.3,30.25,30.28,36400.0,27.59,27.5991,27.5536,27.5809,36400.0
2013-10-04 09:45:00,30.29,30.42,30.28,30.42,44300.0,27.59,27.7084,27.5809,27.7084,44300.0
2013-10-04 09:50:00,30.42,30.5,30.42,30.5,58600.0,27.7084,27.7813,27.7084,27.7813,58600.0
2013-10-04 09:55:00,30.5,30.55,30.5,30.55,53500.0,27.7813,27.8268,27.7813,27.8268,53500.0
2013-10-04 10:00:00,30.56,30.59,30.46,30.48,154000.0,27.8359,27.8633,27.7448,27.7631,154000.0
2013-10-04 10:05:00,30.47,30.5,30.4,30.4,106600.0,27.7539,27.7813,27.6902,27.6902,106600.0
2013-10-04 10:10:00,30.4,30.41,30.36,30.37,127400.0,27.6902,27.6993,27.6538,27.6629,127400.0
2013-10-04 10:15:00,30.37,30.4,30.35,30.35,45600.0,27.6629,27.6902,27.6446,27.6446,45600.0
2013-10-04 10:20:00,30.34,30.37,30.33,30.34,60200.0,27.6355,27.6629,27.6264,27.6355,60200.0
2013-10-04 10:25:00,30.34,30.35,30.29,30.29,104500.0,27.6355,27.6446,27.59,27.59,104500.0
2013-10-04 10:30:00,30.3,30.33,30.29,30.29,60800.0,27.5991,27.6264,27.59,27.59,60800.0
2013-10-04 10:35:00,30.3,30.32,30.25,30.27,248700.0,27.5991,27.6173,27.5536,27.5718,248700.0
2013-10-04 10:40:00,30.27,30.29,30.23,30.23,108200.0,27.5718,27.59,27.5353,27.5353,108200.0
2013-10-04 10:45:00,30.22,30.24,30.2,30.2,167700.0,27.5262,27.5444,27.508,27.508,167700.0
2013-10-04 10:50:00,30.21,30.24,30.19,30.2,146800.0,27.5171,27.5444,27.4989,27.508,146800.0
2013-10-04 10:55:00,30.2,30.22,30.19,30.21,87400.0,27.508,27.5262,27.4989,27.5171,87400.0
2013-10-04 11:00:00,30.21,30.24,30.2,30.23,133100.0,27.5171,27.5444,27.508,27.5353,133100.0
2013-10-04 11:05:00,30.23,30.25,30.16,30.16,135900.0,27.5353,27.5536,27.4716,27.4716,135900.0
2013-10-04 11:10:00,30.15,30.22,30.15,30.19,71400.0,27.4625,27.5262,27.4625,27.4989,71400.0
2013-10-04 11:15:00,30.19,30.19,30.15,30.17,193700.0,27.4989,27.4989,27.4625,27.4807,193700.0
2013-10-04 11:20:00,30.17,30.18,30.12,30.14,104200.0,27.4807,27.4898,27.4351,27.4534,104200.0
2013-10-04 11:25:00,30.13,30.14,30.09,30.1,113200.0,27.4443,27.4534,27.4078,27.4169,113200.0
2013-10-04 11:30:00,30.1,30.14,30.05,30.05,128000.0,27.4169,27.4534,27.3714,27.3714,128000.0
2013-10-04 11:35:00,30.05,30.06,30.02,30.03,85400.0,27.3714,27.3805,27.3441,27.3532,85400.0
2013-10-04 11:40:00,30.03,30.04,30.0,30.0,127100.0,27.3532,27.3623,27.3258,27.3258,127100.0
2013-10-04 11:45:00,30.0,30.06,30.0,30.06,111700.0,27.3258,27.3805,27.3258,27.3805,111700.0
2013-10-04 11:50:00,30.06,30.11,30.06,30.11,73100.0,27.3805,27.426,27.3805,27.426,73100.0
2013-10-04 11:55:00,30.11,30.12,30.1,30.11,52300.0,27.426,27.4351,27.4169,27.426,52300.0
2013-10-04 12:00:00,30.11,30.12,30.06,30.07,84300.0,27.426,27.4351,27.3805,27.3896,84300.0
2013-10-04 12:05:00,30.08,30.08,30.05,30.05,66900.0,27.3987,27.3987,27.3714,27.3714,66900.0
2013-10-04 12:10:00,30.06,30.07,30.05,30.07,96200.0,27.3805,27.3896,27.3714,27.3896,96200.0
2013-10-04 12:15:00,30.08,30.13,30.08,30.13,82000.0,27.3987,27.4443,27.3987,27.4443,82000.0
2013-10-04 12:20:00,30.14,30.17,30.13,30.15,67300.0,27.4534,27.4807,27.4443,27.4625,67300.0
2013-10-04 12:25:00,30.15,30.2,30.14,30.2,53400.0,27.4625,27.508,27.4534,27.508,53400.0
2013-10-04 12:30:00,30.2,30.23,30.19,30.22,37900.0,27.508,27.5353,27.4989,27.5262,37900.0
2013-10-04 12:35:00,30.23,30.25,30.23,30.23,36300.0,27.5353,27.5536,27.5353,27.5353,36300.0
2013-10-04 12:40:00,30.22,30.26,30.21,30.26,35400.0,27.5262,27.5627,27.5171,27.5627,35400.0
2013-10-04 12:45:00,30.26,30.26,30.24,30.25,25300.0,27.5627,27.5627,27.5444,27.5536,25300.0
2013-10-04 12:50:00,30.24,30.25,30.24,30.25,25300.0,27.5444,27.5536,27.5444,27.5536,25300.0
2013-10-04 12:55:00,30.25,30.28,30.25,30.28,20900.0,27.5536,27.5809,27.5536,27.5809,20900.0
2013-10-04 13:00:00,30.28,30.3,30.25,30.25,87000.0,27.5809,27.5991,27.5536,27.5536,87000.0
2013-10-04 13:05:00,30.26,30.29,30.26,30.28,30900.0,27.5627,27.59,27.5627,27.5809,30900.0
2013-10-04 13:10:00,30.28,30.29,30.26,30.26,57500.0,27.5809,27.59,27.5627,27.5627,57500.0
2013-10-04 13:15:00,30.26,30.27,30.24,30.26,25100.0,27.5627,27.5718,27.5444,27.5627,25100.0
2013-10-04 13:20:00,30.25,30.27,30.24,30.24,35900.0,27.5536,27.5718,27.5444,27.5444,35900.0
2013-10-04 13:25:00,30.24,30.27,30.22,30.26,51700.0,27.5444,27.5718,27.5262,27.5627,51700.0
2013-10-04 13:30:00,30.26,30.28,30.25,30.27,38100.0,27.5627,27.5809,27.5536,27.5718,38100.0
2013-10-04 13:35:00,30.28,30.3,30.28,30.29,31500.0,27.5809,27.5991,27.5809,27.59,31500.0
2013-10-04 13:40:00,30.29,30.3,30.27,30.29,69300.0,27.59,27.5991,27.5718,27.59,69300.0
2013-10-04 13:45:00,30.29,30.29,30.25,30.25,64100.0,27.59,27.59,27.5536,27.5536,64100.0
2013-10-04 13:50:00,30.25,30.27,30.25,30.25,26500.0,27.5536,27.5718,27.5536,27.5536,26500.0
2013-10-04 13:55:00,30.24,30.24,30.22,30.22,157800.0,27.5444,27.5444,27.5262,27.5262,157800.0
2013-10-04 14:00:00,30.21,30.25,30.21,30.24,79000.0,27.5171,27.5536,27.5171,27.5444,79000.0
2013-10-04 14:05:00,30.24,30.25,30.23,30.23,64500.0,27.5444,27.5536,27.5353,27.5353,64500.0
2013-10-04 14:10:00,30.24,30.26,30.23,30.26,79900.0,27.5444,27.5627,27.5353,27.5627,79900.0
2013-10-04 14:15:00,30.26,30.28,30.25,30.25,115500.0,27.5627,27.5809,27.5536,27.5536,115500.0
2013-10-04 14:20:00,30.25,30.26,30.23,30.25,56600.0,27.5536,27.5627,27.5353,27.5536,56600.0
2013-10-04 14:25:00,30.24,30.25,30.23,30.25,28000.0,27.5444,27.5536,27.5353,27.5536,28000.0
2013-10-04 14:30:00,30.25,30.26,30.23,30.23,57200.0,27.5536,27.5627,27.5353,27.5353,57200.0
2013-10-04 14:35:00,30.23,30.25,30.23,30.25,49500.0,27.5353,27.5536,27.5353,27.5536,49500.0
2013-10-04 14:40:00,30.25,30.25,30.21,30.22,54300.0,27.5536,27.5536,27.5171,27.5262,54300.0
2013-10-04 14:45:00,30.22,30.24,30.22,30.23,99100.0,27.5262,27.5444,27.5262,27.5353,99100.0
2013-10-04 14:50:00,30.24,30.25,30.23,30.23,87100.0,27.5444,27.5536,27.5353,27.5353,87100.0
2013-10-04 14:55:00,30.23,30.23,30.19,30.21,282700.0,27.5353,27.5353,27.4989,27.5171,282700.0
2013-10-04 15:00:00,30.21,30.22,30.21,30.21,30400.0,27.5171,27.5262,27.5171,27.5171,30400.0
2013-10-04 15:05:00,30.21,30.22,30.2,30.21,130900.0,27.5171,27.5262,27.508,27.5171,130900.0
2013-10-04 15:10:00,30.22,30.22,30.21,30.21,67800.0,27.5262,27.5262,27.5171,27.5171,67800.0
2013-10-04 15:15:00,30.22,30.22,30.2,30.21,68300.0,27.5262,27.5262,27.508,27.5171,68300.0
2013-10-04 15:20:00,30.2,30.22,30.19,30.21,202900.0,27.508,27.5262,27.4989,27.5171,202900.0
2013-10-04 15:25:00,30.21,30.23,30.21,30.22,77900.0,27.5171,27.5353,27.5171,27.5262,77900.0
2013-10-04 15:30:00,30.22,30.25,30.22,30.25,87600.0,27.5262,27.5536,27.5262,27.5536,87600.0
2013-10-04 15:35:00,30.25,30.27,30.24,30.25,136700.0,27.5536,27.5718,27.5444,27.5536,136700.0
2013-10-04 15:40:00,30.25,30.26,30.23,30.23,134800.0,27.5536,27.5627,27.5353,27.5353,134800.0
2013-10-04 15:45:00,30.23,30.3,30.23,30.3,139500.0,27.5353,27.5991,27.5353,27.5991,139500.0
2013-10-04 15:50:00,30.3,30.3,30.29,30.3,337800.0,27.5991,27.5991,27.59,27.5991,337800.0
2013-10-04 15:55:00,30.29,30.29,30.26,30.27,449000.0,27.59,27.59,27.5627,27.5718,449000.0
2013-10-07 09:30:00,29.98,30.07,29.92,29.94,162200.0,27.3076,27.3896,27.253,27.2712,162200.0
2013-10-07 09:35:00,29.95,30.05,29.87,29.89,135900.0,27.2803,27.3714,27.2074,27.2256,135900.0
2013-10-07 09:40:00,29.88,29.99,29.87,29.94,124300.0,27.2165,27.3167,27.2074,27.2712,124300.0
2013-10-07 09:45:00,29.95,29.99,29.9,29.98,199400.0,27.2803,27.3167,27.2348,27.3076,199400.0
2013-10-07 09:50:00,29.99,30.02,29.99,29.99,140400.0,27.3167,27.3441,27.3167,27.3167,140400.0
2013-10-07 09:55:00,30.0,30.01,29.93,29.96,232900.0,27.3258,27.335,27.2621,27.2894,232900.0
2013-10-07 10:00:00,29.96,29.96,29.88,29.9,152600.0,27.2894,27.2894,27.2165,27.2348,152600.0
2013-10-07 10:05:00,29.9,30.02,29.9,30.02,129900.0,27.2348,27.3441,27.2348,27.3441,129900.0
2013-10-07 10:10:00,30.02,30.02,29.96,30.0,105500.0,27.3441,27.3441,27.2894,27.3258,105500.0
2013-10-07 10:15:00,30.0,30.02,29.96,29.98,134600.0,27.3258,27.3441,27.2894,27.3076,134600.0
2013-10-07 10:20:00,29.98,30.03,29.96,29.99,185300.0,27.3076,27.3532,27.2894,27.3167,185300.0
2013-10-07 10:25:00,29.99,30.01,29.98,30.01,68600.0,27.3167,27.335,27.3076,27.335,68600.0
2013-10-07 10:30:00,30.02,30.05,29.98,29.99,141400.0,27.3441,27.3714,27.3076,27.3167,141400.0
2013-10-07 10:35:00,30.0,30.0,29.97,29.99,71500.0,27.3258,27.3258,27.2985,27.3167,71500.0
2013-10-07 10:40:00,29.99,30.0,29.99,29.99,86600.0,27.3167,27.3258,27.3167,27.3167,86600.0
2013-10-07 10:45:00,30.0,30.04,29.99,30.02,211300.0,27.3258,27.3623,27.3167,27.3441,211300.0
2013-10-07 10:50:00,30.02,30.02,30.0,30.02,35400.0,27.3441,27.3441,27.3258,27.3441,35400.0
2013-10-07 10:55:00,30.02,30.03,29.95,29.96,129700.0,27.3441,27.3532,27.2803,27.2894,129700.0
2013-10-07 11:00:00,29.96,29.96,29.91,29.93,79900.0,27.2894,27.2894,27.2439,27.2621,79900.0
2013-10-07 11:05:00,29.93,29.96,29.93,29.96,99100.0,27.2621,27.2894,27.2621,27.2894,99100.0
2013-10-07 11:10:00,29.95,29.98,29.95,29.96,53200.0,27.2803,27.3076,27.2803,27.2894,53200.0
2013-10-07 11:15:00,29.96,29.96,29.94,29.95,75100.0,27.2894,27.2894,27.2712,27.2803,75100.0
2013-10-07 11:20:00,29.95,29.96,29.94,29.96,46800.0,27.2803,27.2894,27.2712,27.2894,46800.0
2013-10-07 11:25:00,29.97,29.97,29.93,29.95,71900.0,27.2985,27.2985,27.2621,27.2803,71900.0
2013-10-07 11:30:00,29.94,29.95,29.9,29.93,455000.0,27.2712,27.2803,27.2348,27.2621,455000.0
2013-10-07 11:35:00,29.93,29.95,29.9,29.9,302000.0,27.2621,27.2803,27.2348,27.2348,302000.0
2013-10-07 11:40:00,29.9,29.9,29.88,29.89,200700.0,27.2348,27.2348,27.2165,27.2256,200700.0
2013-10-07 11:45:00,29.9,29.93,29.89,29.91,730400.0,27.2348,27.2621,27.2256,27.2439,730400.0
2013-10-07 11:50:00,29.92,29.96,29.91,29.92,982000.0,27.253,27.2894,27.2439,27.253,982000.0
2013-10-07 11:55:00,29.92,29.94,29.9,29.92,49400.0,27.253,27.2712,27.2348,27.253,49400.0
2013-10-07 12:00:00,29.91,29.92,29.89,29.9,65800.0,27.2439,27.253,27.2256,27.2348,65800.0
2013-10-07 12:05:00,29.91,29.92,29.89,29.9,111200.0,27.2439,27.253,27.2256,27.2348,111200.0
2013-10-07 12:10:00,29.9,29.9,29.89,29.89,20700.0,27.2348,27.2348,27.2256,27.2256,20700.0
2013-10-07 12:15:00,29.9,29.9,29.89,29.9,42600.0,27.2348,27.2348,27.2256,27.2348,42600.0
2013-10-07 12:20:00,29.9,29.9,29.88,29.89,69200.0,27.2348,27.2348,27.2165,27.2256,69200.0
2013-10-07 12:25:00,29.89,29.89,29.85,29.87,127000.0,27.2256,27.2256,27.1892,27.2074,127000.0
2013-10-07 12:30:00,29.86,29.88,29.81,29.86,105200.0,27.1983,27.2165,27.1528,27.1983,105200.0
2013-10-07 12:35:00,29.86,29.91,29.86,29.87,39500.0,27.1983,27.2439,27.1983,27.2074,39500.0
2013-10-07 12:40:00,29.87,29.91,29.86,29.9,36800.0,27.2074,27.2439,27.1983,27.2348,36800.0
2013-10-07 12:45:00,29.91,29.96,29.91,29.94,109600.0,27.2439,27.2894,27.2439,27.2712,109600.0
2013-10-07 12:50:00,29.95,29.96,29.92,29.93,38100.0,27.2803,27.2894,27.253,27.2621,38100.0
2013-10-07 12:55:00,29.93,29.96,29.92,29.94,25700.0,27.2621,27.2894,27.253,27.2712,25700.0
2013-10-07 13:00:00,29.94,29.99,29.94,29.97,134200.0,27.2712,27.3167,27.2712,27.2985,134200.0
2013-10-07 13:05:00,29.98,30.0,29.96,30.0,40800.0,27.3076,27.3258,27.2894,27.3258,40800.0
2013-10-07 13:10:00,30.0,30.05,30.0,30.02,35600.0,27.3258,27.3714,27.3258,27.3441,35600.0
2013-10-07 13:15:00,30.02,30.06,30.02,30.05,25900.0,27.3441,27.3805,27.3441,27.3714,25900.0
2013-10-07 13:20:00,30.05,30.07,30.02,30.03,32600.0,27.3714,27.3896,27.3441,27.3532,32600.0
2013-10-07 13:25:00,30.03,30.04,30.01,30.04,20100.0,27.3532,27.3623,27.335,27.3623,20100.0
2013-10-07 13:30:00,30.04,30.06,30.04,30.06,35900.0,27.3623,27.3805,27.3623,27.3805,35900.0
2013-10-07 13:35:00,30.07,30.08,30.03,30.04,39400.0,27.3896,27.3987,27.3532,27.3623,39400.0
2013-10-07 13:40:00,30.04,30.07,30.04,30.07,30800.0,27.3623,27.3896,27.3623,27.3896,30800.0
2013-10-07 13:45:00,30.07,30.09,30.07,30.08,21400.0,27.3896,27.4078,27.3896,27.3987,21400.0
2013-10-07 13:50:00,30.07,30.08,30.06,30.06,17600.0,27.3896,27.3987,27.3805,27.3805,17600.0
2013-10-07 13:55:00,30.07,30.14,30.07,30.14,44700.0,27.3896,27.4534,27.3896,27.4534,44700.0
2013-10-07 14:00:00,30.14,30.16,30.13,30.13,47300.0,27.4534,27.4716,27.4443,27.4443,47300.0
2013-10-07 14:05:00,30.14,30.15,30.07,30.08,79600.0,27.4534,27.4625,27.3896,27.3987,79600.0
2013-10-07 14:10:00,30.08,30.11,30.08,30.09,79200.0,27.3987,27.426,27.3987,27.4078,79200.0
2013-10-07 14:15:00,30.09,30.1,30.05,30.08,46900.0,27.4078,27.4169,27.3714,27.3987,46900.0
2013-10-07 14:20:00,30.09,30.09,30.05,30.07,41100.0,27.4078,27.4078,27.3714,27.3896,41100.0
2013-10-07 14:25:00,30.08,30.1,30.05,30.09,51800.0,27.3987,27.4169,27.3714,27.4078,51800.0
2013-10-07 14:30:00,30.09,30.1,30.08,30.08,33800.0,27.4078,27.4169,27.3987,27.3987,33800.0
2013-10-07 14:35:00,30.08,30.14,30.08,30.13,121400.0,27.3987,27.4534,27.3987,27.4443,121400.0
2013-10-07 14:40:00,30.12,30.12,30.07,30.08,36200.0,27.4351,27.4351,27.3896,27.3987,36200.0
2013-10-07 14:45:00,30.08,30.1,30.08,30.09,74100.0,27.3987,27.4169,27.3987,27.4078,74100.0
2013-10-07 14:50:00,30.08,30.09,30.05,30.07,41600.0,27.3987,27.4078,27.3714,27.3896,41600.0
2013-10-07 14:55:00,30.07,30.08,30.06,30.07,49400.0,27.3896,27.3987,27.3805,27.3896,49400.0
2013-10-07 15:00:00,30.07,30.08,30.04,30.05,30000.0,27.3896,27.3987,27.3623,27.3714,30000.0
2013-10-07 15:05:00,30.05,30.05,30.02,30.04,57000.0,27.3714,27.3714,27.3441,27.3623,57000.0
2013-10-07 15:10:00,30.05,30.05,30.01,30.03,61200.0,27.3714,27.3714,27.335,27.3532,61200.0
2013-10-07 15:15:00,30.03,30.04,30.01,30.02,41300.0,27.3532,27.3623,27.335,27.3441,41300.0
2013-10-07 15:20:00,30.02,30.02,29.97,29.98,88500.0,27.3441,27.3441,27.2985,27.3076,88500.0
2013-10-07 15:25:00,29.99,30.0,29.97,29.99,49100.0,27.3167,27.3258,27.2985,27.3167,49100.0
2013-10-07 15:30:00,29.98,30.0,29.97,30.0,50700.0,27.3076,27.3258,27.2985,27.3258,50700.0
2013-10-07 15:35:00,30.0,30.0,29.94,29.95,109200.0,27.3258,27.3258,27.2712,27.2803,109200.0
2013-10-07 15:40:00,29.94,29.95,29.91,29.91,151300.0,27.2712,27.2803,27.2439,27.2439,151300.0
2013-10-07 15:45:00,29.91,29.93,29.86,29.88,293200.0,27.2439,27.2621,27.1983,27.2165,293200.0
2013-10-07 15:50:00,29.89,29.89,29.87,29.88,177200.0,27.2256,27.2256,27.2074,27.2165,177200.0
2013-10-07 15:55:00,29.88,29.89,29.83,29.84,417800.0,27.2165,27.2256,27.171,27.1801,417800.0
2013-10-08 09:30:00,29.85,29.85,29.67,29.71,110600.0,27.1892,27.1892,27.0253,27.0617,110600.0
2013-10-08 09:35:00,29.71,29.76,29.63,29.67,78600.0,27.0617,27.1072,26.9888,27.0253,78600.0
2013-10-08 09:40:00,29.67,29.75,29.64,29.75,98800.0,27.0253,27.0981,26.9979,27.0981,98800.0
2013-10-08 09:45:00,29.75,29.81,29.73,29.81,75200.0,27.0981,27.1528,27.0799,27.1528,75200.0
2013-10-08 09:50:00,29.81,29.87,29.74,29.87,118200.0,27.1528,27.2074,27.089,27.2074,118200.0
2013-10-08 09:55:00,29.88,29.91,29.84,29.87,57200.0,27.2165,27.2439,27.1801,27.2074,57200.0
2013-10-08 10:00:00,29.88,29.92,29.8,29.87,125400.0,27.2165,27.253,27.1437,27.2074,125400.0
2013-10-08 10:05:00,29.86,29.86,29.75,29.79,65300.0,27.1983,27.1983,27.0981,27.1346,65300.0
2013-10-08 10:10:00,29.79,29.84,29.75,29.78,46800.0,27.1346,27.1801,27.0981,27.1255,46800.0
2013-10-08 10:15:00,29.79,29.83,29.76,29.81,74300.0,27.1346,27.171,27.1072,27.1528,74300.0
2013-10-08 10:20:00,29.82,29.83,29.75,29.76,51700.0,27.1619,27.171,27.0981,27.1072,51700.0
2013-10-08 10:25:00,29.76,29.82,29.75,29.76,47100.0,27.1072,27.1619,27.0981,27.1072,47100.0
2013-10-08 10:30:00,29.76,29.77,29.71,29.71,24500.0,27.1072,27.1163,27.0617,27.0617,24500.0
2013-10-08 10:35:00,29.7,29.7,29.64,29.65,25300.0,27.0526,27.0526,26.9979,27.007,25300.0
2013-10-08 10:40:00,29.65,29.67,29.62,29.64,29900.0,27.007,27.0253,26.9797,26.9979,29900.0
2013-10-08 10:45:00,29.64,29.65,29.53,29.55,77300.0,26.9979,27.007,26.8977,26.916,77300.0
2013-10-08 10:50:00,29.55,29.55,29.45,29.46,129400.0,26.916,26.916,26.8249,26.834,129400.0
2013-10-08 10:55:00,29.46,29.47,29.39,29.46,126700.0,26.834,26.8431,26.7702,26.834,126700.0
2013-10-08 11:00:00,29.46,29.46,29.35,29.39,73100.0,26.834,26.834,26.7338,26.7702,73100.0
2013-10-08 11:05:00,29.39,29.45,29.39,29.45,45000.0,26.7702,26.8249,26.7702,26.8249,45000.0
2013-10-08 11:10:00,29.45,29.5,29.44,29.5,100500.0,26.8249,26.8704,26.8158,26.8704,100500.0
2013-10-08 11:15:00,29.49,29.49,29.41,29.44,40100.0,26.8613,26.8613,26.7884,26.8158,40100.0
2013-10-08 11:20:00,29.45,29.46,29.42,29.44,32400.0,26.8249,26.834,26.7975,26.8158,32400.0
2013-10-08 11:25:00,29.44,29.49,29.44,29.47,97800.0,26.8158,26.8613,26.8158,26.8431,97800.0
2013-10-08 11:30:00,29.47,29.47,29.4,29.4,86000.0,26.8431,26.8431,26.7793,26.7793,86000.0
2013-10-08 11:35:00,29.4,29.43,29.35,29.35,40200.0,26.7793,26.8067,26.7338,26.7338,40200.0
2013-10-08 11:40:00,29.35,29.37,29.32,29.33,69900.0,26.7338,26.752,26.7065,26.7156,69900.0
2013-10-08 11:45:00,29.33,29.33,29.27,29.31,71300.0,26.7156,26.7156,26.6609,26.6973,71300.0
2013-10-08 11:50:00,29.31,29.38,29.31,29.38,46000.0,26.6973,26.7611,26.6973,26.7611,46000.0
2013-10-08 11:55:00,29.38,29.39,29.35,29.38,33800.0,26.7611,26.7702,26.7338,26.7611,33800.0
2013-10-08 12:00:00,29.37,29.37,29.34,29.37,32200.0,26.752,26.752,26.7247,26.752,32200.0
2013-10-08 12:05:00,29.36,29.36,29.32,29.36,42100.0,26.7429,26.7429,26.7065,26.7429,42100.0
2013-10-08 12:10:00,29.37,29.38,29.31,29.33,48900.0,26.752,26.7611,26.6973,26.7156,48900.0
2013-10-08 12:15:00,29.33,29.33,29.26,29.27,25100.0,26.7156,26.7156,26.6518,26.6609,25100.0
2013-10-08 12:20:00,29.27,29.27,29.19,29.2,39900.0,26.6609,26.6609,26.588,26.5972,39900.0
2013-10-08 12:25:00,29.19,29.2,29.15,29.2,20800.0,26.588,26.5972,26.5516,26.5972,20800.0
2013-10-08 12:30:00,29.19,29.19,29.14,29.15,46400.0,26.588,26.588,26.5425,26.5516,46400.0
2013-10-08 12:35:00,29.14,29.2,29.13,29.2,73700.0,26.5425,26.5972,26.5334,26.5972,73700.0
2013-10-08 12:40:00,29.2,29.28,29.18,29.27,131400.0,26.5972,26.67,26.5789,26.6609,131400.0
2013-10-08 12:45:00,29.27,29.29,29.26,29.27,37100.0,26.6609,26.6791,26.6518,26.6609,37100.0
2013-10-08 12:50:00,29.27,29.28,29.25,29.25,42100.0,26.6609,26.67,26.6427,26.6427,42100.0
2013-10-08 12:55:00,29.25,29.31,29.25,29.3,44100.0,26.6427,26.6973,26.6427,26.6882,44100.0
2013-10-08 13:00:00,29.3,29.37,29.3,29.31,118800.0,26.6882,26.752,26.6882,26.6973,118800.0
2013-10-08 13:05:00,29.31,29.33,29.3,29.3,91300.0,26.6973,26.7156,26.6882,26.6882,91300.0
2013-10-08 13:10:00,29.3,29.34,29.28,29.32,48700.0,26.6882,26.7247,26.67,26.7065,48700.0
2013-10-08 13:15:00,29.32,29.32,29.25,29.26,55700.0,26.7065,26.7065,26.6427,26.6518,55700.0
2013-10-08 13:20:00,29.26,29.28,29.23,29.26,32400.0,26.6518,26.67,26.6245,26.6518,32400.0
2013-10-08 13:25:00,29.27,29.32,29.26,29.32,68100.0,26.6609,26.7065,26.6518,26.7065,68100.0
2013-10-08 13:30:00,29.32,29.36,29.3,29.31,78100.0,26.7065,26.7429,26.6882,26.6973,78100.0
2013-10-08 13:35:00,29.31,29.31,29.27,29.28,35800.0,26.6973,26.6973,26.6609,26.67,35800.0
2013-10-08 13:40:00,29.28,29.28,29.22,29.23,197300.0,26.67,26.67,26.6154,26.6245,197300.0
2013-10-08 13:45:00,29.22,29.24,29.18,29.19,65800.0,26.6154,26.6336,26.5789,26.588,65800.0
2013-10-08 13:50:00,29.19,29.21,29.19,29.2,37200.0,26.588,26.6063,26.588,26.5972,37200.0
2013-10-08 13:55:00,29.2,29.22,29.17,29.17,106200.0,26.5972,26.6154,26.5698,26.5698,106200.0
2013-10-08 14:00:00,29.17,29.18,29.13,29.16,39100.0,26.5698,26.5789,26.5334,26.5607,39100.0
2013-10-08 14:05:00,29.16,29.16,29.13,29.14,75400.0,26.5607,26.5607,26.5334,26.5425,75400.0
2013-10-08 14:10:00,29.14,29.18,29.14,29.16,40200.0,26.5425,26.5789,26.5425,26.5607,40200.0
2013-10-08 14:15:00,29.16,29.17,29.11,29.12,107400.0,26.5607,26.5698,26.5152,26.5243,107400.0
2013-10-08 14:20:00,29.13,29.19,29.11,29.18,99800.0,26.5334,26.588,26.5152,26.5789,99800.0
2013-10-08 14:25:00,29.18,29.21,29.16,29.2,107400.0,26.5789,26.6063,26.5607,26.5972,107400.0
2013-10-08 14:30:00,29.2,29.21,29.15,29.18,49000.0,26.5972,26.6063,26.5516,26.5789,49000.0
2013-10-08 14:35:00,29.18,29.18,29.14,29.18,52400.0,26.5789,26.5789,26.5425,26.5789,52400.0
2013-10-08 14:40:00,29.18,29.18,29.15,29.16,75400.0,26.5789,26.5789,26.5516,26.5607,75400.0
2013-10-08 14:45:00,29.16,29.17,29.11,29.15,83400.0,26.5607,26.5698,26.5152,26.5516,83400.0
2013-10-08 14:50:00,29.15,29.15,29.12,29.15,65300.0,26.5516,26.5516,26.5243,26.5516,65300.0
2013-10-08 14:55:00,29.14,29.19,29.12,29.18,119900.0,26.5425,26.588,26.5243,26.5789,119900.0
2013-10-08 15:00:00,29.18,29.22,29.18,29.18,55800.0,26.5789,26.6154,26.5789,26.5789,55800.0
2013-10-08 15:05:00,29.18,29.2,29.17,29.17,86900.0,26.5789,26.5972,26.5698,26.5698,86900.0
2013-10-08 15:10:00,29.17,29.19,29.15,29.18,191200.0,26.5698,26.588,26.5516,26.5789,191200.0
2013-10-08 15:15:00,29.19,29.2,29.17,29.2,78800.0,26.588,26.5972,26.5698,26.5972,78800.0
2013-10-08 15:20:00,29.2,29.27,29.2,29.26,123800.0,26.5972,26.6609,26.5972,26.6518,123800.0
2013-10-08 15:25:00,29.27,29.31,29.27,29.3,252000.0,26.6609,26.6973,26.6609,26.6882,252000.0
2013-10-08 15:30:00,29.3,29.33,29.25,29.27,265000.0,26.6882,26.7156,26.6427,26.6609,265000.0
2013-10-08 15:35:00,29.27,29.27,29.23,29.26,176300.0,26.6609,26.6609,26.6245,26.6518,176300.0
2013-10-08 15:40:00,29.26,29.27,29.24,29.25,226200.0,26.6518,26.6609,26.6336,26.6427,226200.0
2013-10-08 15:45:00,29.25,29.26,29.19,29.21,279900.0,26.6427,26.6518,26.588,26.6063,279900.0
2013-10-08 15:50:00,29.21,29.23,29.2,29.21,459100.0,26.6063,26.6245,26.5972,26.6063,459100.0
2013-10-08 15:55:00,29.21,29.22,29.15,29.15,999900.0,26.6063,26.6154,26.5516,26.5516,999900.0
2013-10-09 09:30:00,29.22,29.3,29.08,29.09,178400.0,26.6154,26.6882,26.4879,26.497,178400.0
2013-10-09 09:35:00,29.08,29.08,28.94,28.98,316000.0,26.4879,26.4879,26.3603,26.3968,316000.0
2013-10-09 09:40:00,28.99,28.99,28.87,28.9,222100.0,26.4059,26.4059,26.2966,26.3239,222100.0
2013-10-09 09:45:00,28.9,28.91,28.79,28.79,201300.0,26.3239,26.333,26.2237,26.2237,201300.0
2013-10-09 09:50:00,28.78,28.79,28.71,28.76,91700.0,26.2146,26.2237,26.1508,26.1964,91700.0
2013-10-09 09:55:00,28.77,28.87,28.74,28.87,60500.0,26.2055,26.2966,26.1782,26.2966,60500.0
2013-10-09 10:00:00,28.87,28.87,28.8,28.83,76800.0,26.2966,26.2966,26.2328,26.2601,76800.0
2013-10-09 10:05:00,28.83,28.92,28.79,28.88,189300.0,26.2601,26.3421,26.2237,26.3057,189300.0
2013-10-09 10:10:00,28.88,28.9,28.79,28.89,120000.0,26.3057,26.3239,26.2237,26.3148,120000.0
2013-10-09 10:15:00,28.89,28.95,28.87,28.91,105400.0,26.3148,26.3694,26.2966,26.333,105400.0
2013-10-09 10:20:00,28.91,29.04,28.89,29.01,126200.0,26.333,26.4514,26.3148,26.4241,126200.0
2013-10-09 10:25:00,29.01,29.04,29.0,29.03,97900.0,26.4241,26.4514,26.415,26.4423,97900.0
2013-10-09 10:30:00,29.03,29.11,29.02,29.06,52800.0,26.4423,26.5152,26.4332,26.4696,52800.0
2013-10-09 10:35:00,29.05,29.1,29.03,29.1,59900.0,26.4605,26.5061,26.4423,26.5061,59900.0
2013-10-09 10:40:00,29.09,29.13,29.05,29.12,198500.0,26.497,26.5334,26.4605,26.5243,198500.0
2013-10-09 10:45:00,29.12,29.13,29.01,29.04,69600.0,26.5243,26.5334,26.4241,26.4514,69600.0
2013-10-09 10:50:00,29.05,29.08,28.96,28.99,81000.0,26.4605,26.4879,26.3785,26.4059,81000.0
2013-10-09 10:55:00,28.99,29.0,28.94,28.94,124000.0,26.4059,26.415,26.3603,26.3603,124000.0
2013-10-09 11:00:00,28.94,29.02,28.94,28.99,60100.0,26.3603,26.4332,26.3603,26.4059,60100.0
2013-10-09 11:05:00,28.99,29.01,28.9,28.91,151400.0,26.4059,26.4241,26.3239,26.333,151400.0
2013-10-09 11:10:00,28.9,28.95,28.89,28.89,49800.0,26.3239,26.3694,26.3148,26.3148,49800.0
2013-10-09 11:15:00,28.9,28.91,28.87,28.88,64800.0,26.3239,26.333,26.2966,26.3057,64800.0
2013-10-09 11:20:00,28.88,28.88,28.84,28.86,36500.0,26.3057,26.3057,26.2692,26.2875,36500.0
2013-10-09 11:25:00,28.86,28.91,28.85,28.89,35200.0,26.2875,26.333,26.2784,26.3148,35200.0
2013-10-09 11:30:00,28.89,28.96,28.87,28.94,46400.0,26.3148,26.3785,26.2966,26.3603,46400.0
2013-10-09 11:35:00,28.93,28.97,28.91,28.92,31800.0,26.3512,26.3877,26.333,26.3421,31800.0
2013-10-09 11:40:00,28.92,28.95,28.91,28.95,17700.0,26.3421,26.3694,26.333,26.3694,17700.0
2013-10-09 11:45:00,28.96,29.02,28.96,29.01,27100.0,26.3785,26.4332,26.3785,26.4241,27100.0
2013-10-09 11:50:00,29.01,29.01,28.98,28.99,17200.0,26.4241,26.4241,26.3968,26.4059,17200.0
2013-10-09 11:55:00,29.0,29.04,29.0,29.02,34100.0,26.415,26.4514,26.415,26.4332,34100.0
2013-10-09 12:00:00,29.03,29.06,29.0,29.01,90000.0,26.4423,26.4696,26.415,26.4241,90000.0
2013-10-09 12:05:00,29.01,29.03,29.0,29.0,22400.0,26.4241,26.4423,26.415,26.415,22400.0
2013-10-09 12:10:00,29.0,29.06,28.99,29.04,18400.0,26.415,26.4696,26.4059,26.4514,18400.0
2013-10-09 12:15:00,29.05,29.08,29.05,29.06,38900.0,26.4605,26.4879,26.4605,26.4696,38900.0
2013-10-09 12:20:00,29.04,29.05,29.02,29.02,34500.0,26.4514,26.4605,26.4332,26.4332,34500.0
2013-10-09 12:25:00,29.01,29.05,29.01,29.04,15800.0,26.4241,26.4605,26.4241,26.4514,15800.0
2013-10-09 12:30:00,29.04,29.07,29.04,29.07,14700.0,26.4514,26.4787,26.4514,26.4787,14700.0
2013-10-09 12:35:00,29.07,29.09,29.05,29.07,20600.0,26.4787,26.497,26.4605,26.4787,20600.0
2013-10-09 12:40:00,29.07,29.08,29.03,29.05,34400.0,26.4787,26.4879,26.4423,26.4605,34400.0
2013-10-09 12:45:00,29.05,29.07,29.02,29.03,23600.0,26.4605,26.4787,26.4332,26.4423,23600.0
2013-10-09 12:50:00,29.02,29.05,29.01,29.04,27500.0,26.4332,26.4605,26.4241,26.4514,27500.0
2013-10-09 12:55:00,29.05,29.05,29.02,29.03,6400.0,26.4605,26.4605,26.4332,26.4423,6400.0
2013-10-09 13:00:00,29.03,29.09,29.03,29.07,55500.0,26.4423,26.497,26.4423,26.4787,55500.0
2013-10-09 13:05:00,29.08,29.12,29.08,29.1,21800.0,26.4879,26.5243,26.4879,26.5061,21800.0
2013-10-09 13:10:00,29.09,29.16,29.09,29.15,36400.0,26.497,26.5607,26.497,26.5516,36400.0
2013-10-09 13:15:00,29.16,29.24,29.16,29.24,42500.0,26.5607,26.6336,26.5607,26.6336,42500.0
2013-10-09 13:20:00,29.25,29.35,29.25,29.33,217400.0,26.6427,26.7338,26.6427,26.7156,217400.0
2013-10-09 13:25:00,29.34,29.4,29.33,29.35,144900.0,26.7247,26.7793,26.7156,26.7338,144900.0
2013-10-09 13:30:00,29.35,29.4,29.26,29.26,95900.0,26.7338,26.7793,26.6518,26.6518,95900.0
2013-10-09 13:35:00,29.25,29.27,29.21,29.21,28400.0,26.6427,26.6609,26.6063,26.6063,28400.0
2013-10-09 13:40:00,29.22,29.28,29.21,29.26,36400.0,26.6154,26.67,26.6063,26.6518,36400.0
2013-10-09 13:45:00,29.25,29.3,29.25,29.27,29000.0,26.6427,26.6882,26.6427,26.6609,29000.0
2013-10-09 13:50:00,29.27,29.33,29.27,29.3,38500.0,26.6609,26.7156,26.6609,26.6882,38500.0
2013-10-09 13:55:00,29.3,29.34,29.29,29.32,21400.0,26.6882,26.7247,26.6791,26.7065,21400.0
2013-10-09 14:00:00,29.32,29.32,29.23,29.32,89900.0,26.7065,26.7065,26.6245,26.7065,89900.0
2013-10-09 14:05:00,29.33,29.37,29.28,29.37,64400.0,26.7156,26.752,26.67,26.752,64400.0
2013-10-09 14:10:00,29.37,29.38,29.3,29.31,83400.0,26.752,26.7611,26.6882,26.6973,83400.0
2013-10-09 14:15:00,29.31,29.32,29.25,29.25,35900.0,26.6973,26.7065,26.6427,26.6427,35900.0
2013-10-09 14:20:00,29.25,29.31,29.22,29.24,88800.0,26.6427,26.6973,26.6154,26.6336,88800.0
2013-10-09 14:25:00,29.25,29.3,29.23,29.3,26200.0,26.6427,26.6882,26.6245,26.6882,26200.0
2013-10-09 14:30:00,29.3,29.35,29.27,29.34,51100.0,26.6882,26.7338,26.6609,26.7247,51100.0
2013-10-09 14:35:00,29.34,29.34,29.27,29.27,29600.0,26.7247,26.7247,26.6609,26.6609,29600.0
2013-10-09 14:40:00,29.27,29.27,29.23,29.25,28200.0,26.6609,26.6609,26.6245,26.6427,28200.0
2013-10-09 14:45:00,29.26,29.26,29.22,29.25,41900.0,26.6518,26.6518,26.6154,26.6427,41900.0
2013-10-09 14:50:00,29.24,29.28,29.23,29.25,30700.0,26.6336,26.67,26.6245,26.6427,30700.0
2013-10-09 14:55:00,29.25,29.32,29.25,29.3,88600.0,26.6427,26.7065,26.6427,26.6882,88600.0
2013-10-09 15:00:00,29.31,29.32,29.28,29.3,45800.0,26.6973,26.7065,26.67,26.6882,45800.0
2013-10-09 15:05:00,29.29,29.31,29.26,29.29,62000.0,26.6791,26.6973,26.6518,26.6791,62000.0
2013-10-09 15:10:00,29.29,29.3,29.28,29.28,23000.0,26.6791,26.6882,26.67,26.67,23000.0
2013-10-09 15:15:00,29.27,29.28,29.25,29.27,28000.0,26.6609,26.67,26.6427,26.6609,28000.0
2013-10-09 15:20:00,29.26,29.29,29.24,29.26,49900.0,26.6518,26.6791,26.6336,26.6518,49900.0
2013-10-09 15:25:00,29.27,29.28,29.23,29.24,102000.0,26.6609,26.67,26.6245,26.6336,102000.0
2013-10-09 15:30:00,29.24,29.3,29.24,29.29,79000.0,26.6336,26.6882,26.6336,26.6791,79000.0
2013-10-09 15:35:00,29.29,29.3,29.19,29.21,141700.0,26.6791,26.6882,26.588,26.6063,141700.0
2013-10-09 15:40:00,29.21,29.22,29.18,29.18,158000.0,26.6063,26.6154,26.5789,26.5789,158000.0
2013-10-09 15:45:00,29.18,29.19,29.07,29.1,428800.0,26.5789,26.588,26.4787,26.5061,428800.0
2013-10-09 15:50:00,29.09,29.16,29.08,29.12,499000.0,26.497,26.5607,26.4879,26.5243,499000.0
2013-10-09 15:55:00,29.11,29.13,29.09,29.1,524000.0,26.5152,26.5334,26.497,26.5061,524000.0
2013-10-10 09:30:00,29.47,29.5,29.38,29.4,165300.0,26.8431,26.8704,26.7611,26.7793,165300.0
2013-10-10 09:35:00,29.41,29.49,29.38,29.46,123300.0,26.7884,26.8613,26.7611,26.834,123300.0
2013-10-10 09:40:00,29.47,29.6,29.47,29.6,53000.0,26.8431,26.9615,26.8431,26.9615,53000.0
2013-10-10 09:45:00,29.59,29.63,29.55,29.58,93500.0,26.9524,26.9888,26.916,26.9433,93500.0
2013-10-10 09:50:00,29.57,29.62,29.52,29.6,110800.0,26.9342,26.9797,26.8886,26.9615,110800.0
2013-10-10 09:55:00,29.61,29.69,29.61,29.66,48000.0,26.9706,27.0435,26.9706,27.0161,48000.0
2013-10-10 10:00:00,29.67,29.73,29.64,29.71,148800.0,27.0253,27.0799,26.9979,27.0617,148800.0
2013-10-10 10:05:00,29.71,29.71,29.59,29.6,51500.0,27.0617,27.0617,26.9524,26.9615,51500.0
2013-10-10 10:10:00,29.6,29.65,29.59,29.6,107700.0,26.9615,27.007,26.9524,26.9615,107700.0
2013-10-10 10:15:00,29.59,29.6,29.53,29.55,50700.0,26.9524,26.9615,26.8977,26.916,50700.0
2013-10-10 10:20:00,29.55,29.59,29.55,29.58,49100.0,26.916,26.9524,26.916,26.9433,49100.0
2013-10-10 10:25:00,29.59,29.6,29.56,29.59,44700.0,26.9524,26.9615,26.9251,26.9524,44700.0
2013-10-10 10:30:00,29.59,29.61,29.55,29.59,47300.0,26.9524,26.9706,26.916,26.9524,47300.0
2013-10-10 10:35:00,29.61,29.69,29.61,29.66,40400.0,26.9706,27.0435,26.9706,27.0161,40400.0
2013-10-10 10:40:00,29.67,29.71,29.67,29.67,41500.0,27.0253,27.0617,27.0253,27.0253,41500.0
2013-10-10 10:45:00,29.67,29.73,29.65,29.65,47800.0,27.0253,27.0799,27.007,27.007,47800.0
2013-10-10 10:50:00,29.65,29.69,29.62,29.62,55900.0,27.007,27.0435,26.9797,26.9797,55900.0
2013-10-10 10:55:00,29.62,29.62,29.58,29.6,65400.0,26.9797,26.9797,26.9433,26.9615,65400.0
2013-10-10 11:00:00,29.59,29.61,29.55,29.58,60300.0,26.9524,26.9706,26.916,26.9433,60300.0
2013-10-10 11:05:00,29.58,29.61,29.55,29.56,46400.0,26.9433,26.9706,26.916,26.9251,46400.0
2013-10-10 11:10:00,29.57,29.59,29.54,29.59,36700.0,26.9342,26.9524,26.9068,26.9524,36700.0
2013-10-10 11:15:00,29.59,29.62,29.54,29.56,44700.0,26.9524,26.9797,26.9068,26.9251,44700.0
2013-10-10 11:20:00,29.56,29.62,29.56,29.58,53900.0,26.9251,26.9797,26.9251,26.9433,53900.0
2013-10-10 11:25:00,29.57,29.63,29.55,29.58,80200.0,26.9342,26.9888,26.916,26.9433,80200.0
2013-10-10 11:30:00,29.59,29.64,29.56,29.6,90800.0,26.9524,26.9979,26.9251,26.9615,90800.0
2013-10-10 11:35:00,29.62,29.68,29.6,29.66,92500.0,26.9797,27.0344,26.9615,27.0161,92500.0
2013-10-10 11:40:00,29.67,29.68,29.63,29.66,27400.0,27.0253,27.0344,26.9888,27.0161,27400.0
2013-10-10 11:45:00,29.66,29.72,29.66,29.71,65100.0,27.0161,27.0708,27.0161,27.0617,65100.0
2013-10-10 11:50:00,29.71,29.76,29.7,29.76,36100.0,27.0617,27.1072,27.0526,27.1072,36100.0
2013-10-10 11:55:00,29.75,29.78,29.73,29.75,51700.0,27.0981,27.1255,27.0799,27.0981,51700.0
2013-10-10 12:00:00,29.75,29.75,29.7,29.71,39600.0,27.0981,27.0981,27.0526,27.0617,39600.0
2013-10-10 12:05:00,29.71,29.71,29.68,29.7,24500.0,27.0617,27.0617,27.0344,27.0526,24500.0
2013-10-10 12:10:00,29.7,29.72,29.68,29.72,27700.0,27.0526,27.0708,27.0344,27.0708,27700.0
2013-10-10 12:15:00,29.71,29.73,29.7,29.71,31600.0,27.0617,27.0799,27.0526,27.0617,31600.0
2013-10-10 12:20:00,29.71,29.71,29.68,29.71,17500.0,27.0617,27.0617,27.0344,27.0617,17500.0
2013-10-10 12:25:00,29.71,29.73,29.69,29.7,41000.0,27.0617,27.0799,27.0435,27.0526,41000.0
2013-10-10 12:30:00,29.71,29.74,29.71,29.73,9700.0,27.0617,27.089,27.0617,27.0799,9700.0
2013-10-10 12:35:00,29.74,29.74,29.72,29.73,9700.0,27.089,27.089,27.0708,27.0799,9700.0
2013-10-10 12:40:00,29.73,29.74,29.71,29.73,16400.0,27.0799,27.089,27.0617,27.0799,16400.0
2013-10-10 12:45:00,29.73,29.74,29.72,29.73,20400.0,27.0799,27.089,27.0708,27.0799,20400.0
2013-10-10 12:50:00,29.73,29.75,29.73,29.74,33300.0,27.0799,27.0981,27.0799,27.089,33300.0
2013-10-10 12:55:00,29.74,29.75,29.72,29.73,55700.0,27.089,27.0981,27.0708,27.0799,55700.0
2013-10-10 13:00:00,29.73,29.74,29.67,29.67,37800.0,27.0799,27.089,27.0253,27.0253,37800.0
2013-10-10 13:05:00,29.67,29.69,29.65,29.68,106000.0,27.0253,27.0435,27.007,27.0344,106000.0
2013-10-10 13:10:00,29.67,29.69,29.66,29.67,52300.0,27.0253,27.0435,27.0161,27.0253,52300.0
2013-10-10 13:15:00,29.67,29.67,29.63,29.64,103500.0,27.0253,27.0253,26.9888,26.9979,103500.0
2013-10-10 13:20:00,29.64,29.64,29.59,29.59,54200.0,26.9979,26.9979,26.9524,26.9524,54200.0
2013-10-10 13:25:00,29.59,29.64,29.59,29.64,31300.0,26.9524,26.9979,26.9524,26.9979,31300.0
2013-10-10 13:30:00,29.63,29.67,29.62,29.65,10400.0,26.9888,27.0253,26.9797,27.007,10400.0
2013-10-10 13:35:00,29.65,29.65,29.6,29.62,31700.0,27.007,27.007,26.9615,26.9797,31700.0
2013-10-10 13:40:00,29.62,29.64,29.6,29.62,45600.0,26.9797,26.9979,26.9615,26.9797,45600.0
2013-10-10 13:45:00,29.62,29.64,29.61,29.63,28400.0,26.9797,26.9979,26.9706,26.9888,28400.0
2013-10-10 13:50:00,29.63,29.65,29.62,29.65,48200.0,26.9888,27.007,26.9797,27.007,48200.0
2013-10-10 13:55:00,29.65,29.68,29.65,29.66,15400.0,27.007,27.0344,27.007,27.0161,15400.0
2013-10-10 14:00:00,29.65,29.67,29.64,29.65,92400.0,27.007,27.0253,26.9979,27.007,92400.0
2013-10-10 14:05:00,29.66,29.67,29.6,29.61,75100.0,27.0161,27.0253,26.9615,26.9706,75100.0
2013-10-10 14:10:00,29.61,29.63,29.6,29.6,22200.0,26.9706,26.9888,26.9615,26.9615,22200.0
2013-10-10 14:15:00,29.61,29.62,29.58,29.58,33100.0,26.9706,26.9797,26.9433,26.9433,33100.0
2013-10-10 14:20:00,29.58,29.61,29.58,29.61,12100.0,26.9433,26.9706,26.9433,26.9706,12100.0
2013-10-10 14:25:00,29.61,29.62,29.6,29.6,15700.0,26.9706,26.9797,26.9615,26.9615,15700.0
2013-10-10 14:30:00,29.6,29.61,29.58,29.61,28100.0,26.9615,26.9706,26.9433,26.9706,28100.0
2013-10-10 14:35:00,29.61,29.62,29.58,29.59,57300.0,26.9706,26.9797,26.9433,26.9524,57300.0
2013-10-10 14:40:00,29.59,29.62,29.59,29.62,63900.0,26.9524,26.9797,26.9524,26.9797,63900.0
2013-10-10 14:45:00,29.62,29.62,29.6,29.61,57800.0,26.9797,26.9797,26.9615,26.9706,57800.0
2013-10-10 14:50:00,29.61,29.62,29.6,29.62,58900.0,26.9706,26.9797,26.9615,26.9797,58900.0
2013-10-10 14:55:00,29.61,29.62,29.6,29.62,43700.0,26.9706,26.9797,26.9615,26.9797,43700.0
2013-10-10 15:00:00,29.62,29.67,29.61,29.67,100500.0,26.9797,27.0253,26.9706,27.0253,100500.0
2013-10-10 15:05:00,29.66,29.71,29.66,29.7,48400.0,27.0161,27.0617,27.0161,27.0526,48400.0
2013-10-10 15:10:00,29.7,29.76,29.7,29.75,58000.0,27.0526,27.1072,27.0526,27.0981,58000.0
2013-10-10 15:15:00,29.75,29.76,29.7,29.71,75100.0,27.0981,27.1072,27.0526,27.0617,75100.0
2013-10-10 15:20:00,29.71,29.72,29.68,29.7,104500.0,27.0617,27.0708,27.0344,27.0526,104500.0
2013-10-10 15:25:00,29.7,29.71,29.68,29.69,60600.0,27.0526,27.0617,27.0344,27.0435,60600.0
2013-10-10 15:30:00,29.69,29.71,29.68,29.68,58600.0,27.0435,27.0617,27.0344,27.0344,58600.0
2013-10-10 15:35:00,29.68,29.7,29.68,29.69,72900.0,27.0344,27.0526,27.0344,27.0435,72900.0
2013-10-10 15:40:00,29.69,29.71,29.68,29.68,245900.0,27.0435,27.0617,27.0344,27.0344,245900.0
2013-10-10 15:45:00,29.68,29.68,29.66,29.68,297800.0,27.0344,27.0344,27.0161,27.0344,297800.0
2013-10-10 15:50:00,29.68,29.7,29.67,29.69,274700.0,27.0344,27.0526,27.0253,27.0435,274700.0
2013-10-10 15:55:00,29.68,29.73,29.67,29.73,489400.0,27.0344,27.0799,27.0253,27.0799,489400.0
2013-10-11 09:30:00,29.7,29.87,29.61,29.86,83700.0,27.0526,27.2074,26.9706,27.1983,83700.0
2013-10-11 09:35:00,29.86,29.86,29.75,29.8,49600.0,27.1983,27.1983,27.0981,27.1437,49600.0
2013-10-11 09:40:00,29.81,29.86,29.76,29.84,55100.0,27.1528,27.1983,27.1072,27.1801,55100.0
2013-10-11 09:45:00,29.85,29.9,29.83,29.89,127600.0,27.1892,27.2348,27.171,27.2256,127600.0
2013-10-11 09:50:00,29.89,29.94,29.87,29.9,172100.0,27.2256,27.2712,27.2074,27.2348,172100.0
2013-10-11 09:55:00,29.87,29.97,29.87,29.97,22800.0,27.2074,27.2985,27.2074,27.2985,22800.0
2013-10-11 10:00:00,29.97,29.97,29.9,29.91,73700.0,27.2985,27.2985,27.2348,27.2439,73700.0
2013-10-11 10:05:00,29.91,29.96,29.91,29.93,64400.0,27.2439,27.2894,27.2439,27.2621,64400.0
2013-10-11 10:10:00,29.93,29.93,29.89,29.91,35400.0,27.2621,27.2621,27.2256,27.2439,35400.0
2013-10-11 10:15:00,29.91,29.93,29.91,29.92,49000.0,27.2439,27.2621,27.2439,27.253,49000.0
2013-10-11 10:20:00,29.91,29.91,29.87,29.91,36300.0,27.2439,27.2439,27.2074,27.2439,36300.0
2013-10-11 10:25:00,29.9,29.93,29.89,29.91,46900.0,27.2348,27.2621,27.2256,27.2439,46900.0
2013-10-11 10:30:00,29.9,29.93,29.9,29.91,34800.0,27.2348,27.2621,27.2348,27.2439,34800.0
2013-10-11 10:35:00,29.91,29.91,29.87,29.89,17600.0,27.2439,27.2439,27.2074,27.2256,17600.0
2013-10-11 10:40:00,29.89,29.9,29.85,29.85,25800.0,27.2256,27.2348,27.1892,27.1892,25800.0
2013-10-11 10:45:00,29.85,29.87,29.81,29.82,50200.0,27.1892,27.2074,27.1528,27.1619,50200.0
2013-10-11 10:50:00,29.8,29.81,29.79,29.8,48600.0,27.1437,27.1528,27.1346,27.1437,48600.0
2013-10-11 10:55:00,29.81,29.9,29.81,29.88,58100.0,27.1528,27.2348,27.1528,27.2165,58100.0
2013-10-11 11:00:00,29.88,29.92,29.88,29.91,55000.0,27.2165,27.253,27.2165,27.2439,55000.0
2013-10-11 11:05:00,29.91,29.93,29.9,29.9,33000.0,27.2439,27.2621,27.2348,27.2348,33000.0
2013-10-11 11:10:00,29.9,29.92,29.9,29.92,10500.0,27.2348,27.253,27.2348,27.253,10500.0
2013-10-11 11:15:00,29.92,29.92,29.85,29.87,47200.0,27.253,27.253,27.1892,27.2074,47200.0
2013-10-11 11:20:00,29.88,29.92,29.88,29.89,31400.0,27.2165,27.253,27.2165,27.2256,31400.0
2013-10-11 11:25:00,29.9,29.91,29.87,29.88,44000.0,27.2348,27.2439,27.2074,27.2165,44000.0
2013-10-11 11:30:00,29.88,29.98,29.88,29.97,156800.0,27.2165,27.3076,27.2165,27.2985,156800.0
2013-10-11 11:35:00,29.98,30.01,29.98,30.01,43600.0,27.3076,27.335,27.3076,27.335,43600.0
2013-10-11 11:40:00,30.01,30.03,30.0,30.0,31800.0,27.335,27.3532,27.3258,27.3258,31800.0
2013-10-11 11:45:00,30.01,30.04,30.01,30.02,23200.0,27.335,27.3623,27.335,27.3441,23200.0
2013-10-11 11:50:00,30.02,30.04,30.01,30.04,22300.0,27.3441,27.3623,27.335,27.3623,22300.0
2013-10-11 11:55:00,30.04,30.08,30.04,30.07,14600.0,27.3623,27.3987,27.3623,27.3896,14600.0
2013-10-11 12:00:00,30.07,30.14,30.07,30.12,112200.0,27.3896,27.4534,27.3896,27.4351,112200.0
2013-10-11 12:05:00,30.12,30.16,30.12,30.14,44100.0,27.4351,27.4716,27.4351,27.4534,44100.0
2013-10-11 12:10:00,30.14,30.14,30.11,30.12,12800.0,27.4534,27.4534,27.426,27.4351,12800.0
2013-10-11 12:15:00,30.12,30.14,30.12,30.14,17300.0,27.4351,27.4534,27.4351,27.4534,17300.0
2013-10-11 12:20:00,30.14,30.17,30.13,30.14,30800.0,27.4534,27.4807,27.4443,27.4534,30800.0
2013-10-11 12:25:00,30.14,30.15,30.12,30.12,29900.0,27.4534,27.4625,27.4351,27.4351,29900.0
2013-10-11 12:30:00,30.12,30.17,30.12,30.17,39300.0,27.4351,27.4807,27.4351,27.4807,39300.0
2013-10-11 12:35:00,30.16,30.2,30.16,30.18,73900.0,27.4716,27.508,27.4716,27.4898,73900.0
2013-10-11 12:40:00,30.19,30.21,30.19,30.19,13100.0,27.4989,27.5171,27.4989,27.4989,13100.0
2013-10-11 12:45:00,30.19,30.22,30.19,30.2,12900.0,27.4989,27.5262,27.4989,27.508,12900.0
2013-10-11 12:50:00,30.2,30.22,30.19,30.21,14100.0,27.508,27.5262,27.4989,27.5171,14100.0
2013-10-11 12:55:00,30.22,30.23,30.2,30.2,35200.0,27.5262,27.5353,27.508,27.508,35200.0
2013-10-11 13:00:00,30.21,30.21,30.19,30.2,19800.0,27.5171,27.5171,27.4989,27.508,19800.0
2013-10-11 13:05:00,30.2,30.25,30.2,30.24,29400.0,27.508,27.5536,27.508,27.5444,29400.0
2013-10-11 13:10:00,30.24,30.24,30.2,30.24,51800.0,27.5444,27.5444,27.508,27.5444,51800.0
2013-10-11 13:15:00,30.25,30.25,30.17,30.18,45500.0,27.5536,27.5536,27.4807,27.4898,45500.0
2013-10-11 13:20:00,30.17,30.17,30.15,30.16,153200.0,27.4807,27.4807,27.4625,27.4716,153200.0
2013-10-11 13:25:00,30.17,30.19,30.15,30.16,34400.0,27.4807,27.4989,27.4625,27.4716,34400.0
2013-10-11 13:30:00,30.16,30.17,30.15,30.16,51100.0,27.4716,27.4807,27.4625,27.4716,51100.0
2013-10-11 13:35:00,30.16,30.21,30.16,30.18,66600.0,27.4716,27.5171,27.4716,27.4898,66600.0
2013-10-11 13:40:00,30.18,30.18,30.16,30.16,23300.0,27.4898,27.4898,27.4716,27.4716,23300.0
2013-10-11 13:45:00,30.17,30.2,30.17,30.18,22900.0,27.4807,27.508,27.4807,27.4898,22900.0
2013-10-11 13:50:00,30.17,30.18,30.15,30.18,63600.0,27.4807,27.4898,27.4625,27.4898,63600.0
2013-10-11 13:55:00,30.17,30.18,30.15,30.17,26200.0,27.4807,27.4898,27.4625,27.4807,26200.0
2013-10-11 14:00:00,30.17,30.18,30.13,30.17,37100.0,27.4807,27.4898,27.4443,27.4807,37100.0
2013-10-11 14:05:00,30.16,30.19,30.16,30.19,5100.0,27.4716,27.4989,27.4716,27.4989,5100.0
2013-10-11 14:10:00,30.18,30.19,30.16,30.17,15000.0,27.4898,27.4989,27.4716,27.4807,15000.0
2013-10-11 14:15:00,30.17,30.18,30.15,30.17,26100.0,27.4807,27.4898,27.4625,27.4807,26100.0
2013-10-11 14:20:00,30.17,30.18,30.16,30.17,14300.0,27.4807,27.4898,27.4716,27.4807,14300.0
2013-10-11 14:25:00,30.16,30.17,30.14,30.16,19800.0,27.4716,27.4807,27.4534,27.4716,19800.0
2013-10-11 14:30:00,30.15,30.17,30.15,30.16,22800.0,27.4625,27.4807,27.4625,27.4716,22800.0
2013-10-11 14:35:00,30.16,30.17,30.12,30.12,47400.0,27.4716,27.4807,27.4351,27.4351,47400.0
2013-10-11 14:40:00,30.13,30.14,30.12,30.14,101100.0,27.4443,27.4534,27.4351,27.4534,101100.0
2013-10-11 14:45:00,30.14,30.16,30.12,30.14,45200.0,27.4534,27.4716,27.4351,27.4534,45200.0
2013-10-11 14:50:00,30.14,30.14,30.12,30.13,15700.0,27.4534,27.4534,27.4351,27.4443,15700.0
2013-10-11 14:55:00,30.13,30.14,30.11,30.13,20700.0,27.4443,27.4534,27.426,27.4443,20700.0
2013-10-11 15:00:00,30.13,30.16,30.12,30.13,72700.0,27.4443,27.4716,27.4351,27.4443,72700.0
2013-10-11 15:05:00,30.13,30.13,30.1,30.12,113900.0,27.4443,27.4443,27.4169,27.4351,113900.0
2013-10-11 15:10:00,30.12,30.13,30.09,30.09,38100.0,27.4351,27.4443,27.4078,27.4078,38100.0
2013-10-11 15:15:00,30.09,30.1,30.07,30.08,48100.0,27.4078,27.4169,27.3896,27.3987,48100.0
2013-10-11 15:20:00,30.08,30.09,30.06,30.08,45900.0,27.3987,27.4078,27.3805,27.3987,45900.0
2013-10-11 15:25:00,30.08,30.13,30.08,30.13,76600.0,27.3987,27.4443,27.3987,27.4443,76600.0
2013-10-11 15:30:00,30.13,30.17,30.12,30.14,101400.0,27.4443,27.4807,27.4351,27.4534,101400.0
2013-10-11 15:35:00,30.14,30.15,30.12,30.13,72300.0,27.4534,27.4625,27.4351,27.4443,72300.0
2013-10-11 15:40:00,30.13,30.16,30.12,30.14,150200.0,27.4443,27.4716,27.4351,27.4534,150200.0
2013-10-11 15:45:00,30.13,30.14,30.09,30.09,221700.0,27.4443,27.4534,27.4078,27.4078,221700.0
2013-10-11 15:50:00,30.1,30.16,30.09,30.16,385300.0,27.4169,27.4716,27.4078,27.4716,385300.0
2013-10-11 15:55:00,30.15,30.21,30.14,30.2,518700.0,27.4625,27.5171,27.4534,27.508,518700.0
2013-10-14 09:30:00,29.91,29.97,29.87,29.96,50900.0,27.2439,27.2985,27.2074,27.2894,50900.0
2013-10-14 09:35:00,29.96,30.0,29.88,29.88,14000.0,27.2894,27.3258,27.2165,27.2165,14000.0
2013-10-14 09:40:00,29.87,29.88,29.77,29.83,105100.0,27.2074,27.2165,27.1163,27.171,105100.0
2013-10-14 09:45:00,29.83,29.83,29.69,29.71,186800.0,27.171,27.171,27.0435,27.0617,186800.0
2013-10-14 09:50:00,29.72,29.76,29.68,29.68,82300.0,27.0708,27.1072,27.0344,27.0344,82300.0
2013-10-14 09:55:00,29.69,29.72,29.65,29.71,69700.0,27.0435,27.0708,27.007,27.0617,69700.0
2013-10-14 10:00:00,29.72,29.73,29.62,29.62,84800.0,27.0708,27.0799,26.9797,26.9797,84800.0
2013-10-14 10:05:00,29.62,29.64,29.54,29.6,82500.0,26.9797,26.9979,26.9068,26.9615,82500.0
2013-10-14 10:10:00,29.59,29.64,29.55,29.63,53800.0,26.9524,26.9979,26.916,26.9888,53800.0
2013-10-14 10:15:00,29.63,29.66,29.6,29.62,60200.0,26.9888,27.0161,26.9615,26.9797,60200.0
2013-10-14 10:20:00,29.62,29.71,29.62,29.71,42400.0,26.9797,27.0617,26.9797,27.0617,42400.0
2013-10-14 10:25:00,29.7,29.72,29.69,29.72,30600.0,27.0526,27.0708,27.0435,27.0708,30600.0
2013-10-14 10:30:00,29.71,29.74,29.7,29.74,39300.0,27.0617,27.089,27.0526,27.089,39300.0
2013-10-14 10:35:00,29.74,29.75,29.68,29.69,60000.0,27.089,27.0981,27.0344,27.0435,60000.0
2013-10-14 10:40:00,29.68,29.68,29.63,29.65,101500.0,27.0344,27.0344,26.9888,27.007,101500.0
2013-10-14 10:45:00,29.65,29.7,29.64,29.67,25500.0,27.007,27.0526,26.9979,27.0253,25500.0
2013-10-14 10:50:00,29.68,29.68,29.63,29.63,26300.0,27.0344,27.0344,26.9888,26.9888,26300.0
2013-10-14 10:55:00,29.63,29.7,29.63,29.67,37700.0,26.9888,27.0526,26.9888,27.0253,37700.0
2013-10-14 11:00:00,29.67,29.68,29.65,29.66,33600.0,27.0253,27.0344,27.007,27.0161,33600.0
2013-10-14 11:05:00,29.66,29.66,29.64,29.66,25700.0,27.0161,27.0161,26.9979,27.0161,25700.0
2013-10-14 11:10:00,29.66,29.72,29.66,29.72,21000.0,27.0161,27.0708,27.0161,27.0708,21000.0
2013-10-14 11:15:00,29.71,29.73,29.68,29.72,125600.0,27.0617,27.0799,27.0344,27.0708,125600.0
2013-10-14 11:20:00,29.73,29.73,29.69,29.71,47200.0,27.0799,27.0799,27.0435,27.0617,47200.0
2013-10-14 11:25:00,29.7,29.7,29.67,29.69,23800.0,27.0526,27.0526,27.0253,27.0435,23800.0
2013-10-14 11:30:00,29.7,29.73,29.7,29.7,38500.0,27.0526,27.0799,27.0526,27.0526,38500.0
2013-10-14 11:35:00,29.69,29.75,29.69,29.75,25100.0,27.0435,27.0981,27.0435,27.0981,25100.0
2013-10-14 11:40:00,29.75,29.78,29.75,29.76,37100.0,27.0981,27.1255,27.0981,27.1072,37100.0
2013-10-14 11:45:00,29.77,29.84,29.77,29.84,96700.0,27.1163,27.1801,27.1163,27.1801,96700.0
2013-10-14 11:50:00,29.84,29.88,29.84,29.86,40800.0,27.1801,27.2165,27.1801,27.1983,40800.0
2013-10-14 11:55:00,29.86,29.91,29.85,29.89,41900.0,27.1983,27.2439,27.1892,27.2256,41900.0
2013-10-14 12:00:00,29.89,29.93,29.88,29.92,46100.0,27.2256,27.2621,27.2165,27.253,46100.0
2013-10-14 12:05:00,29.92,29.92,29.85,29.86,9500.0,27.253,27.253,27.1892,27.1983,9500.0
2013-10-14 12:10:00,29.86,29.86,29.81,29.82,31400.0,27.1983,27.1983,27.1528,27.1619,31400.0
2013-10-14 12:15:00,29.82,29.84,29.81,29.84,58700.0,27.1619,27.1801,27.1528,27.1801,58700.0
2013-10-14 12:20:00,29.85,29.85,29.78,29.78,31300.0,27.1892,27.1892,27.1255,27.1255,31300.0
2013-10-14 12:25:00,29.79,29.8,29.77,29.78,67500.0,27.1346,27.1437,27.1163,27.1255,67500.0
2013-10-14 12:30:00,29.79,29.82,29.78,29.8,44500.0,27.1346,27.1619,27.1255,27.1437,44500.0
2013-10-14 12:35:00,29.81,29.88,29.81,29.87,54500.0,27.1528,27.2165,27.1528,27.2074,54500.0
2013-10-14 12:40:00,29.87,29.88,29.83,29.84,66700.0,27.2074,27.2165,27.171,27.1801,66700.0
2013-10-14 12:45:00,29.85,29.86,29.82,29.84,60200.0,27.1892,27.1983,27.1619,27.1801,60200.0
2013-10-14 12:50:00,29.84,29.87,29.82,29.84,56600.0,27.1801,27.2074,27.1619,27.1801,56600.0
2013-10-14 12:55:00,29.85,29.87,29.84,29.85,42500.0,27.1892,27.2074,27.1801,27.1892,42500.0
2013-10-14 13:00:00,29.85,29.87,29.84,29.87,23100.0,27.1892,27.2074,27.1801,27.2074,23100.0
2013-10-14 13:05:00,29.87,29.93,29.87,29.93,44200.0,27.2074,27.2621,27.2074,27.2621,44200.0
2013-10-14 13:10:00,29.94,30.0,29.93,29.98,86800.0,27.2712,27.3258,27.2621,27.3076,86800.0
2013-10-14 13:15:00,29.98,29.99,29.94,29.95,99100.0,27.3076,27.3167,27.2712,27.2803,99100.0
2013-10-14 13:20:00,29.95,29.96,29.9,29.9,13800.0,27.2803,27.2894,27.2348,27.2348,13800.0
2013-10-14 13:25:00,29.9,29.93,29.89,29.92,23600.0,27.2348,27.2621,27.2256,27.253,23600.0
2013-10-14 13:30:00,29.91,29.92,29.9,29.92,11900.0,27.2439,27.253,27.2348,27.253,11900.0
2013-10-14 13:35:00,29.91,29.91,29.89,29.9,14500.0,27.2439,27.2439,27.2256,27.2348,14500.0
2013-10-14 13:40:00,29.91,29.93,29.91,29.93,25000.0,27.2439,27.2621,27.2439,27.2621,25000.0
2013-10-14 13:45:00,29.93,29.94,29.87,29.87,64600.0,27.2621,27.2712,27.2074,27.2074,64600.0
2013-10-14 13:50:00,29.88,29.88,29.85,29.86,25100.0,27.2165,27.2165,27.1892,27.1983,25100.0
2013-10-14 13:55:00,29.86,29.86,29.83,29.86,83200.0,27.1983,27.1983,27.171,27.1983,83200.0
2013-10-14 14:00:00,29.86,29.93,29.85,29.93,75200.0,27.1983,27.2621,27.1892,27.2621,75200.0
2013-10-14 14:05:00,29.93,29.96,29.92,29.92,60900.0,27.2621,27.2894,27.253,27.253,60900.0
2013-10-14 14:10:00,29.92,29.93,29.83,29.85,181100.0,27.253,27.2621,27.171,27.1892,181100.0
2013-10-14 14:15:00,29.85,29.88,29.85,29.87,176200.0,27.1892,27.2165,27.1892,27.2074,176200.0
2013-10-14 14:20:00,29.87,29.89,29.83,29.85,120100.0,27.2074,27.2256,27.171,27.1892,120100.0
2013-10-14 14:25:00,29.85,29.88,29.85,29.87,27900.0,27.1892,27.2165,27.1892,27.2074,27900.0
2013-10-14 14:30:00,29.86,29.9,29.86,29.89,22000.0,27.1983,27.2348,27.1983,27.2256,22000.0
2013-10-14 14:35:00,29.89,29.91,29.88,29.9,35300.0,27.2256,27.2439,27.2165,27.2348,35300.0
2013-10-14 14:40:00,29.9,29.91,29.81,29.83,89500.0,27.2348,27.2439,27.1528,27.171,89500.0
2013-10-14 14:45:00,29.84,29.87,29.83,29.86,128400.0,27.1801,27.2074,27.171,27.1983,128400.0
2013-10-14 14:50:00,29.86,29.86,29.82,29.83,38200.0,27.1983,27.1983,27.1619,27.171,38200.0
2013-10-14 14:55:00,29.82,29.86,29.81,29.84,33300.0,27.1619,27.1983,27.1528,27.1801,33300.0
2013-10-14 15:00:00,29.84,29.86,29.83,29.86,52600.0,27.1801,27.1983,27.171,27.1983,52600.0
2013-10-14 15:05:00,29.86,29.93,29.86,29.93,68200.0,27.1983,27.2621,27.1983,27.2621,68200.0
2013-10-14 15:10:00,29.94,29.98,29.91,29.97,48800.0,27.2712,27.3076,27.2439,27.2985,48800.0
2013-10-14 15:15:00,29.96,29.97,29.91,29.91,21900.0,27.2894,27.2985,27.2439,27.2439,21900.0
2013-10-14 15:20:00,29.92,29.94,29.91,29.93,19800.0,27.253,27.2712,27.2439,27.2621,19800.0
2013-10-14 15:25:00,29.93,29.94,29.92,29.94,52700.0,27.2621,27.2712,27.253,27.2712,52700.0
2013-10-14 15:30:00,29.94,29.99,29.94,29.96,73000.0,27.2712,27.3167,27.2712,27.2894,73000.0
2013-10-14 15:35:00,29.96,29.97,29.91,29.92,59200.0,27.2894,27.2985,27.2439,27.253,59200.0
2013-10-14 15:40:00,29.92,29.95,29.91,29.95,127200.0,27.253,27.2803,27.2439,27.2803,127200.0
2013-10-14 15:45:00,29.95,29.95,29.88,29.89,148300.0,27.2803,27.2803,27.2165,27.2256,148300.0
2013-10-14 15:50:00,29.89,29.91,29.87,29.9,237000.0,27.2256,27.2439,27.2074,27.2348,237000.0
2013-10-14 15:55:00,29.89,29.95,29.87,29.94,323100.0,27.2256,27.2803,27.2074,27.2712,323100.0
2013-10-15 09:30:00,29.68,29.88,29.68,29.69,120800.0,27.0344,27.2165,27.0344,27.0435,120800.0
2013-10-15 09:35:00,29.69,29.7,29.61,29.61,67400.0,27.0435,27.0526,26.9706,26.9706,67400.0
2013-10-15 09:40:00,29.59,29.61,29.48,29.51,169800.0,26.9524,26.9706,26.8522,26.8795,169800.0
2013-10-15 09:45:00,29.52,29.55,29.49,29.52,243100.0,26.8886,26.916,26.8613,26.8886,243100.0
2013-10-15 09:50:00,29.53,29.61,29.53,29.57,73000.0,26.8977,26.9706,26.8977,26.9342,73000.0
2013-10-15 09:55:00,29.57,29.67,29.57,29.67,539500.0,26.9342,27.0253,26.9342,27.0253,539500.0
2013-10-15 10:00:00,29.67,29.68,29.59,29.59,98000.0,27.0253,27.0344,26.9524,26.9524,98000.0
2013-10-15 10:05:00,29.59,29.71,29.57,29.7,82800.0,26.9524,27.0617,26.9342,27.0526,82800.0
2013-10-15 10:10:00,29.7,29.72,29.66,29.7,44800.0,27.0526,27.0708,27.0161,27.0526,44800.0
2013-10-15 10:15:00,29.69,29.73,29.66,29.66,70700.0,27.0435,27.0799,27.0161,27.0161,70700.0
2013-10-15 10:20:00,29.66,29.71,29.66,29.71,110600.0,27.0161,27.0617,27.0161,27.0617,110600.0
2013-10-15 10:25:00,29.71,29.71,29.63,29.64,45600.0,27.0617,27.0617,26.9888,26.9979,45600.0
2013-10-15 10:30:00,29.64,29.66,29.59,29.59,31600.0,26.9979,27.0161,26.9524,26.9524,31600.0
2013-10-15 10:35:00,29.6,29.61,29.57,29.58,32600.0,26.9615,26.9706,26.9342,26.9433,32600.0
2013-10-15 10:40:00,29.58,29.6,29.52,29.54,54100.0,26.9433,26.9615,26.8886,26.9068,54100.0
2013-10-15 10:45:00,29.54,29.55,29.5,29.53,32300.0,26.9068,26.916,26.8704,26.8977,32300.0
2013-10-15 10:50:00,29.53,29.56,29.53,29.54,28700.0,26.8977,26.9251,26.8977,26.9068,28700.0
2013-10-15 10:55:00,29.54,29.54,29.5,29.52,23200.0,26.9068,26.9068,26.8704,26.8886,23200.0
2013-10-15 11:00:00,29.51,29.53,29.49,29.49,56400.0,26.8795,26.8977,26.8613,26.8613,56400.0
2013-10-15 11:05:00,29.49,29.5,29.43,29.43,39200.0,26.8613,26.8704,26.8067,26.8067,39200.0
2013-10-15 11:10:00,29.43,29.55,29.39,29.49,234300.0,26.8067,26.916,26.7702,26.8613,234300.0
2013-10-15 11:15:00,29.49,29.51,29.47,29.49,21100.0,26.8613,26.8795,26.8431,26.8613,21100.0
2013-10-15 11:20:00,29.51,29.55,29.51,29.52,35800.0,26.8795,26.916,26.8795,26.8886,35800.0
2013-10-15 11:25:00,29.52,29.54,29.5,29.51,72100.0,26.8886,26.9068,26.8704,26.8795,72100.0
2013-10-15 11:30:00,29.51,29.51,29.47,29.47,68700.0,26.8795,26.8795,26.8431,26.8431,68700.0
2013-10-15 11:35:00,29.46,29.47,29.39,29.4,137500.0,26.834,26.8431,26.7702,26.7793,137500.0
2013-10-15 11:40:00,29.41,29.42,29.38,29.39,63300.0,26.7884,26.7975,26.7611,26.7702,63300.0
2013-10-15 11:45:00,29.39,29.4,29.34,29.36,96700.0,26.7702,26.7793,26.7247,26.7429,96700.0
2013-10-15 11:50:00,29.37,29.42,29.37,29.42,24700.0,26.752,26.7975,26.752,26.7975,24700.0
2013-10-15 11:55:00,29.41,29.43,29.4,29.41,28900.0,26.7884,26.8067,26.7793,26.7884,28900.0
2013-10-15 12:00:00,29.41,29.41,29.37,29.39,34600.0,26.7884,26.7884,26.752,26.7702,34600.0
2013-10-15 12:05:00,29.39,29.45,29.37,29.45,29700.0,26.7702,26.8249,26.752,26.8249,29700.0
2013-10-15 12:10:00,29.44,29.47,29.42,29.43,44700.0,26.8158,26.8431,26.7975,26.8067,44700.0
2013-10-15 12:15:00,29.42,29.42,29.37,29.41,40100.0,26.7975,26.7975,26.752,26.7884,40100.0
2013-10-15 12:20:00,29.41,29.45,29.39,29.45,28900.0,26.7884,26.8249,26.7702,26.8249,28900.0
2013-10-15 12:25:00,29.45,29.48,29.44,29.44,21700.0,26.8249,26.8522,26.8158,26.8158,21700.0
2013-10-15 12:30:00,29.44,29.49,29.43,29.49,29500.0,26.8158,26.8613,26.8067,26.8613,29500.0
2013-10-15 12:35:00,29.49,29.49,29.43,29.43,20000.0,26.8613,26.8613,26.8067,26.8067,20000.0
2013-10-15 12:40:00,29.44,29.48,29.43,29.48,25900.0,26.8158,26.8522,26.8067,26.8522,25900.0
2013-10-15 12:45:00,29.48,29.48,29.47,29.47,14200.0,26.8522,26.8522,26.8431,26.8431,14200.0
2013-10-15 12:50:00,29.46,29.46,29.43,29.44,23200.0,26.834,26.834,26.8067,26.8158,23200.0
2013-10-15 12:55:00,29.43,29.44,29.41,29.44,18700.0,26.8067,26.8158,26.7884,26.8158,18700.0
2013-10-15 13:00:00,29.43,29.44,29.39,29.39,8200.0,26.8067,26.8158,26.7702,26.7702,8200.0
2013-10-15 13:05:00,29.39,29.42,29.38,29.42,29000.0,26.7702,26.7975,26.7611,26.7975,29000.0
2013-10-15 13:10:00,29.41,29.46,29.39,29.46,89100.0,26.7884,26.834,26.7702,26.834,89100.0
2013-10-15 13:15:00,29.45,29.46,29.41,29.42,50700.0,26.8249,26.834,26.7884,26.7975,50700.0
2013-10-15 13:20:00,29.42,29.42,29.37,29.38,152900.0,26.7975,26.7975,26.752,26.7611,152900.0
2013-10-15 13:25:00,29.38,29.39,29.36,29.36,51700.0,26.7611,26.7702,26.7429,26.7429,51700.0
2013-10-15 13:30:00,29.36,29.4,29.36,29.4,16600.0,26.7429,26.7793,26.7429,26.7793,16600.0
2013-10-15 13:35:00,29.4,29.4,29.36,29.4,102000.0,26.7793,26.7793,26.7429,26.7793,102000.0
2013-10-15 13:40:00,29.39,29.4,29.38,29.39,23800.0,26.7702,26.7793,26.7611,26.7702,23800.0
2013-10-15 13:45:00,29.39,29.41,29.38,29.4,33100.0,26.7702,26.7884,26.7611,26.7793,33100.0
2013-10-15 13:50:00,29.4,29.42,29.39,29.4,24200.0,26.7793,26.7975,26.7702,26.7793,24200.0
2013-10-15 13:55:00,29.4,29.4,29.38,29.39,23900.0,26.7793,26.7793,26.7611,26.7702,23900.0
2013-10-15 14:00:00,29.39,29.43,29.39,29.41,19800.0,26.7702,26.8067,26.7702,26.7884,19800.0
2013-10-15 14:05:00,29.41,29.43,29.41,29.42,27800.0,26.7884,26.8067,26.7884,26.7975,27800.0
2013-10-15 14:10:00,29.41,29.42,29.39,29.4,72600.0,26.7884,26.7975,26.7702,26.7793,72600.0
2013-10-15 14:15:00,29.39,29.42,29.39,29.4,41200.0,26.7702,26.7975,26.7702,26.7793,41200.0
2013-10-15 14:20:00,29.4,29.43,29.33,29.34,128100.0,26.7793,26.8067,26.7156,26.7247,128100.0
2013-10-15 14:25:00,29.33,29.36,29.32,29.33,49700.0,26.7156,26.7429,26.7065,26.7156,49700.0
2013-10-15 14:30:00,29.32,29.33,29.29,29.31,76900.0,26.7065,26.7156,26.6791,26.6973,76900.0
2013-10-15 14:35:00,29.3,29.3,29.19,29.26,233800.0,26.6882,26.6882,26.588,26.6518,233800.0
2013-10-15 14:40:00,29.25,29.28,29.2,29.28,81800.0,26.6427,26.67,26.5972,26.67,81800.0
2013-10-15 14:45:00,29.27,29.28,29.21,29.26,176400.0,26.6609,26.67,26.6063,26.6518,176400.0
2013-10-15 14:50:00,29.27,29.34,29.27,29.32,135700.0,26.6609,26.7247,26.6609,26.7065,135700.0
2013-10-15 14:55:00,29.32,29.37,29.32,29.36,96900.0,26.7065,26.752,26.7065,26.7429,96900.0
2013-10-15 15:00:00,29.37,29.39,29.35,29.36,80900.0,26.752,26.7702,26.7338,26.7429,80900.0
2013-10-15 15:05:00,29.36,29.44,29.34,29.44,175400.0,26.7429,26.8158,26.7247,26.8158,175400.0
2013-10-15 15:10:00,29.45,29.49,29.44,29.47,86300.0,26.8249,26.8613,26.8158,26.8431,86300.0
2013-10-15 15:15:00,29.46,29.46,29.42,29.44,93400.0,26.834,26.834,26.7975,26.8158,93400.0
2013-10-15 15:20:00,29.44,29.44,29.41,29.43,124500.0,26.8158,26.8158,26.7884,26.8067,124500.0
2013-10-15 15:25:00,29.43,29.44,29.41,29.43,27100.0,26.8067,26.8158,26.7884,26.8067,27100.0
2013-10-15 15:30:00,29.42,29.43,29.4,29.42,84400.0,26.7975,26.8067,26.7793,26.7975,84400.0
2013-10-15 15:35:00,29.41,29.42,29.37,29.39,222500.0,26.7884,26.7975,26.752,26.7702,222500.0
2013-10-15 15:40:00,29.39,29.39,29.34,29.35,109400.0,26.7702,26.7702,26.7247,26.7338,109400.0
2013-10-15 15:45:00,29.35,29.37,29.34,29.36,154100.0,26.7338,26.752,26.7247,26.7429,154100.0
2013-10-15 15:50:00,29.35,29.39,29.34,29.39,675600.0,26.7338,26.7702,26.7247,26.7702,675600.0
2013-10-15 15:55:00,29.39,29.4,29.37,29.37,451500.0,26.7702,26.7793,26.752,26.752,451500.0
2013-10-16 09:30:00,29.59,29.64,29.44,29.5,59500.0,26.9524,26.9979,26.8158,26.8704,59500.0
2013-10-16 09:35:00,29.51,29.52,29.41,29.41,30800.0,26.8795,26.8886,26.7884,26.7884,30800.0
2013-10-16 09:40:00,29.4,29.41,29.29,29.3,49700.0,26.7793,26.7884,26.6791,26.6882,49700.0
2013-10-16 09:45:00,29.31,29.33,29.27,29.32,137200.0,26.6973,26.7156,26.6609,26.7065,137200.0
2013-10-16 09:50:00,29.31,29.4,29.29,29.37,156000.0,26.6973,26.7793,26.6791,26.752,156000.0
2013-10-16 09:55:00,29.37,29.56,29.37,29.52,247200.0,26.752,26.9251,26.752,26.8886,247200.0
2013-10-16 10:00:00,29.5,29.58,29.42,29.48,265100.0,26.8704,26.9433,26.7975,26.8522,265100.0
2013-10-16 10:05:00,29.48,29.51,29.43,29.47,146800.0,26.8522,26.8795,26.8067,26.8431,146800.0
2013-10-16 10:10:00,29.48,29.51,29.45,29.49,87200.0,26.8522,26.8795,26.8249,26.8613,87200.0
2013-10-16 10:15:00,29.5,29.53,29.48,29.53,82600.0,26.8704,26.8977,26.8522,26.8977,82600.0
2013-10-16 10:20:00,29.54,29.54,29.46,29.46,51800.0,26.9068,26.9068,26.834,26.834,51800.0
2013-10-16 10:25:00,29.47,29.47,29.42,29.43,57500.0,26.8431,26.8431,26.7975,26.8067,57500.0
2013-10-16 10:30:00,29.43,29.43,29.33,29.34,82400.0,26.8067,26.8067,26.7156,26.7247,82400.0
2013-10-16 10:35:00,29.34,29.39,29.31,29.34,45500.0,26.7247,26.7702,26.6973,26.7247,45500.0
2013-10-16 10:40:00,29.34,29.37,29.3,29.33,95000.0,26.7247,26.752,26.6882,26.7156,95000.0
2013-10-16 10:45:00,29.33,29.36,29.29,29.34,197200.0,26.7156,26.7429,26.6791,26.7247,197200.0
2013-10-16 10:50:00,29.35,29.41,29.34,29.4,269300.0,26.7338,26.7884,26.7247,26.7793,269300.0
2013-10-16 10:55:00,29.41,29.44,29.38,29.44,73400.0,26.7884,26.8158,26.7611,26.8158,73400.0
2013-10-16 11:00:00,29.43,29.46,29.42,29.44,38000.0,26.8067,26.834,26.7975,26.8158,38000.0
2013-10-16 11:05:00,29.44,29.48,29.44,29.47,26600.0,26.8158,26.8522,26.8158,26.8431,26600.0
2013-10-16 11:10:00,29.46,29.49,29.46,29.49,42900.0,26.834,26.8613,26.834,26.8613,42900.0
2013-10-16 11:15:00,29.49,29.49,29.45,29.45,23700.0,26.8613,26.8613,26.8249,26.8249,23700.0
2013-10-16 11:20:00,29.44,29.46,29.42,29.42,42100.0,26.8158,26.834,26.7975,26.7975,42100.0
2013-10-16 11:25:00,29.43,29.43,29.39,29.4,39400.0,26.8067,26.8067,26.7702,26.7793,39400.0
2013-10-16 11:30:00,29.42,29.44,29.39,29.43,25900.0,26.7975,26.8158,26.7702,26.8067,25900.0
2013-10-16 11:35:00,29.43,29.47,29.42,29.46,15000.0,26.8067,26.8431,26.7975,26.834,15000.0
2013-10-16 11:40:00,29.46,29.46,29.44,29.45,36500.0,26.834,26.834,26.8158,26.8249,36500.0
2013-10-16 11:45:00,29.45,29.45,29.43,29.43,55200.0,26.8249,26.8249,26.8067,26.8067,55200.0
2013-10-16 11:50:00,29.43,29.45,29.43,29.44,27800.0,26.8067,26.8249,26.8067,26.8158,27800.0
2013-10-16 11:55:00,29.44,29.44,29.41,29.43,38500.0,26.8158,26.8158,26.7884,26.8067,38500.0
2013-10-16 12:00:00,29.43,29.43,29.41,29.42,22900.0,26.8067,26.8067,26.7884,26.7975,22900.0
2013-10-16 12:05:00,29.42,29.48,29.42,29.48,101500.0,26.7975,26.8522,26.7975,26.8522,101500.0
2013-10-16 12:10:00,29.48,29.52,29.48,29.5,84500.0,26.8522,26.8886,26.8522,26.8704,84500.0
2013-10-16 12:15:00,29.51,29.55,29.5,29.54,87200.0,26.8795,26.916,26.8704,26.9068,87200.0
2013-10-16 12:20:00,29.53,29.55,29.49,29.49,127600.0,26.8977,26.916,26.8613,26.8613,127600.0
2013-10-16 12:25:00,29.49,29.51,29.48,29.49,94000.0,26.8613,26.8795,26.8522,26.8613,94000.0
2013-10-16 12:30:00,29.49,29.51,29.47,29.5,26300.0,26.8613,26.8795,26.8431,26.8704,26300.0
2013-10-16 12:35:00,29.5,29.55,29.5,29.55,32600.0,26.8704,26.916,26.8704,26.916,32600.0
2013-10-16 12:40:00,29.55,29.56,29.52,29.52,21300.0,26.916,26.9251,26.8886,26.8886,21300.0
2013-10-16 12:45:00,29.52,29.53,29.51,29.51,24400.0,26.8886,26.8977,26.8795,26.8795,24400.0
2013-10-16 12:50:00,29.51,29.52,29.5,29.51,10500.0,26.8795,26.8886,26.8704,26.8795,10500.0
2013-10-16 12:55:00,29.5,29.51,29.48,29.51,44100.0,26.8704,26.8795,26.8522,26.8795,44100.0
2013-10-16 13:00:00,29.51,29.51,29.47,29.49,40900.0,26.8795,26.8795,26.8431,26.8613,40900.0
2013-10-16 13:05:00,29.49,29.53,29.48,29.52,31100.0,26.8613,26.8977,26.8522,26.8886,31100.0
2013-10-16 13:10:00,29.51,29.53,29.5,29.53,12900.0,26.8795,26.8977,26.8704,26.8977,12900.0
2013-10-16 13:15:00,29.53,29.53,29.5,29.52,20600.0,26.8977,26.8977,26.8704,26.8886,20600.0
2013-10-16 13:20:00,29.52,29.52,29.5,29.51,42400.0,26.8886,26.8886,26.8704,26.8795,42400.0
2013-10-16 13:25:00,29.51,29.58,29.51,29.58,65600.0,26.8795,26.9433,26.8795,26.9433,65600.0
2013-10-16 13:30:00,29.58,29.6,29.56,29.6,56400.0,26.9433,26.9615,26.9251,26.9615,56400.0
2013-10-16 13:35:00,29.59,29.6,29.58,29.6,28800.0,26.9524,26.9615,26.9433,26.9615,28800.0
2013-10-16 13:40:00,29.6,29.63,29.6,29.63,39600.0,26.9615,26.9888,26.9615,26.9888,39600.0
2013-10-16 13:45:00,29.62,29.66,29.61,29.66,41000.0,26.9797,27.0161,26.9706,27.0161,41000.0
2013-10-16 13:50:00,29.67,29.68,29.63,29.63,36900.0,27.0253,27.0344,26.9888,26.9888,36900.0
2013-10-16 13:55:00,29.63,29.64,29.6,29.6,148500.0,26.9888,26.9979,26.9615,26.9615,148500.0
2013-10-16 14:00:00,29.6,29.61,29.58,29.59,20800.0,26.9615,26.9706,26.9433,26.9524,20800.0
2013-10-16 14:05:00,29.59,29.62,29.58,29.61,19600.0,26.9524,26.9797,26.9433,26.9706,19600.0
2013-10-16 14:10:00,29.62,29.63,29.61,29.62,47700.0,26.9797,26.9888,26.9706,26.9797,47700.0
2013-10-16 14:15:00,29.62,29.64,29.62,29.64,73200.0,26.9797,26.9979,26.9797,26.9979,73200.0
2013-10-16 14:20:00,29.64,29.64,29.62,29.62,52200.0,26.9979,26.9979,26.9797,26.9797,52200.0
2013-10-16 14:25:00,29.62,29.62,29.56,29.57,64900.0,26.9797,26.9797,26.9251,26.9342,64900.0
2013-10-16 14:30:00,29.58,29.6,29.57,29.58,33700.0,26.9433,26.9615,26.9342,26.9433,33700.0
2013-10-16 14:35:00,29.58,29.6,29.58,29.59,20400.0,26.9433,26.9615,26.9433,26.9524,20400.0
2013-10-16 14:40:00,29.58,29.61,29.57,29.61,60600.0,26.9433,26.9706,26.9342,26.9706,60600.0
2013-10-16 14:45:00,29.6,29.62,29.6,29.62,37200.0,26.9615,26.9797,26.9615,26.9797,37200.0
2013-10-16 14:50:00,29.62,29.63,29.62,29.62,19300.0,26.9797,26.9888,26.9797,26.9797,19300.0
2013-10-16 14:55:00,29.62,29.63,29.6,29.62,48400.0,26.9797,26.9888,26.9615,26.9797,48400.0
2013-10-16 15:00:00,29.62,29.62,29.58,29.59,22600.0,26.9797,26.9797,26.9433,26.9524,22600.0
2013-10-16 15:05:00,29.59,29.61,29.58,29.61,25500.0,26.9524,26.9706,26.9433,26.9706,25500.0
2013-10-16 15:10:00,29.61,29.63,29.61,29.63,9400.0,26.9706,26.9888,26.9706,26.9888,9400.0
2013-10-16 15:15:00,29.63,29.67,29.63,29.67,56000.0,26.9888,27.0253,26.9888,27.0253,56000.0
2013-10-16 15:20:00,29.67,29.67,29.65,29.66,20300.0,27.0253,27.0253,27.007,27.0161,20300.0
2013-10-16 15:25:00,29.65,29.67,29.63,29.63,58500.0,27.007,27.0253,26.9888,26.9888,58500.0
2013-10-16 15:30:00,29.62,29.63,29.61,29.62,106500.0,26.9797,26.9888,26.9706,26.9797,106500.0
2013-10-16 15:35:00,29.62,29.63,29.61,29.62,73400.0,26.9797,26.9888,26.9706,26.9797,73400.0
2013-10-16 15:40:00,29.63,29.63,29.61,29.62,83100.0,26.9888,26.9888,26.9706,26.9797,83100.0
2013-10-16 15:45:00,29.62,29.66,29.62,29.66,130700.0,26.9797,27.0161,26.9797,27.0161,130700.0
2013-10-16 15:50:00,29.66,29.67,29.64,29.66,179700.0,27.0161,27.0253,26.9979,27.0161,179700.0
2013-10-16 15:55:00,29.66,29.66,29.62,29.63,364100.0,27.0161,27.0161,26.9797,26.9888,364100.0
2013-10-17 09:30:00,29.25,29.29,29.18,29.27,293000.0,26.6427,26.6791,26.5789,26.6609,293000.0
2013-10-17 09:35:00,29.26,29.37,29.25,29.28,257700.0,26.6518,26.752,26.6427,26.67,257700.0
2013-10-17 09:40:00,29.27,29.36,29.26,29.31,391000.0,26.6609,26.7429,26.6518,26.6973,391000.0
2013-10-17 09:45:00,29.31,29.42,29.31,29.37,329300.0,26.6973,26.7975,26.6973,26.752,329300.0
2013-10-17 09:50:00,29.37,29.37,29.25,29.27,75800.0,26.752,26.752,26.6427,26.6609,75800.0
2013-10-17 09:55:00,29.27,29.29,29.26,29.27,57100.0,26.6609,26.6791,26.6518,26.6609,57100.0
2013-10-17 10:00:00,29.29,29.34,29.28,29.33,41500.0,26.6791,26.7247,26.67,26.7156,41500.0
2013-10-17 10:05:00,29.35,29.41,29.35,29.38,71900.0,26.7338,26.7884,26.7338,26.7611,71900.0
2013-10-17 10:10:00,29.38,29.38,29.3,29.33,114700.0,26.7611,26.7611,26.6882,26.7156,114700.0
2013-10-17 10:15:00,29.33,29.35,29.29,29.33,74100.0,26.7156,26.7338,26.6791,26.7156,74100.0
2013-10-17 10:20:00,29.33,29.33,29.29,29.31,62000.0,26.7156,26.7156,26.6791,26.6973,62000.0
2013-10-17 10:25:00,29.31,29.36,29.31,29.32,59700.0,26.6973,26.7429,26.6973,26.7065,59700.0
2013-10-17 10:30:00,29.32,29.33,29.3,29.31,92200.0,26.7065,26.7156,26.6882,26.6973,92200.0
2013-10-17 10:35:00,29.31,29.32,29.26,29.29,53600.0,26.6973,26.7065,26.6518,26.6791,53600.0
2013-10-17 10:40:00,29.28,29.3,29.26,29.3,61300.0,26.67,26.6882,26.6518,26.6882,61300.0
2013-10-17 10:45:00,29.29,29.32,29.27,29.29,97200.0,26.6791,26.7065,26.6609,26.6791,97200.0
2013-10-17 10:50:00,29.29,29.39,29.28,29.39,58800.0,26.6791,26.7702,26.67,26.7702,58800.0
2013-10-17 10:55:00,29.38,29.43,29.38,29.41,54300.0,26.7611,26.8067,26.7611,26.7884,54300.0
2013-10-17 11:00:00,29.42,29.47,29.41,29.47,202000.0,26.7975,26.8431,26.7884,26.8431,202000.0
2013-10-17 11:05:00,29.47,29.55,29.46,29.52,165200.0,26.8431,26.916,26.834,26.8886,165200.0
2013-10-17 11:10:00,29.52,29.52,29.48,29.5,217200.0,26.8886,26.8886,26.8522,26.8704,217200.0
2013-10-17 11:15:00,29.51,29.56,29.49,29.55,88700.0,26.8795,26.9251,26.8613,26.916,88700.0
2013-10-17 11:20:00,29.55,29.58,29.52,29.52,98900.0,26.916,26.9433,26.8886,26.8886,98900.0
2013-10-17 11:25:00,29.52,29.55,29.52,29.54,63800.0,26.8886,26.916,26.8886,26.9068,63800.0
2013-10-17 11:30:00,29.55,29.57,29.54,29.55,30800.0,26.916,26.9342,26.9068,26.916,30800.0
2013-10-17 11:35:00,29.56,29.58,29.51,29.52,46700.0,26.9251,26.9433,26.8795,26.8886,46700.0
2013-10-17 11:40:00,29.53,29.59,29.53,29.59,29200.0,26.8977,26.9524,26.8977,26.9524,29200.0
2013-10-17 11:45:00,29.6,29.63,29.6,29.63,35900.0,26.9615,26.9888,26.9615,26.9888,35900.0
2013-10-17 11:50:00,29.63,29.64,29.58,29.58,68900.0,26.9888,26.9979,26.9433,26.9433,68900.0
2013-10-17 11:55:00,29.58,29.61,29.58,29.6,42300.0,26.9433,26.9706,26.9433,26.9615,42300.0
2013-10-17 12:00:00,29.6,29.62,29.57,29.58,43800.0,26.9615,26.9797,26.9342,26.9433,43800.0
2013-10-17 12:05:00,29.57,29.58,29.53,29.56,99000.0,26.9342,26.9433,26.8977,26.9251,99000.0
2013-10-17 12:10:00,29.57,29.58,29.54,29.56,73800.0,26.9342,26.9433,26.9068,26.9251,73800.0
2013-10-17 12:15:00,29.57,29.66,29.57,29.66,180100.0,26.9342,27.0161,26.9342,27.0161,180100.0
2013-10-17 12:20:00,29.65,29.68,29.65,29.65,109600.0,27.007,27.0344,27.007,27.007,109600.0
2013-10-17 12:25:00,29.65,29.68,29.65,29.67,26600.0,27.007,27.0344,27.007,27.0253,26600.0
2013-10-17 12:30:00,29.68,29.71,29.67,29.69,87000.0,27.0344,27.0617,27.0253,27.0435,87000.0
2013-10-17 12:35:00,29.69,29.72,29.69,29.71,35400.0,27.0435,27.0708,27.0435,27.0617,35400.0
2013-10-17 12:40:00,29.7,29.7,29.69,29.7,50100.0,27.0526,27.0526,27.0435,27.0526,50100.0
2013-10-17 12:45:00,29.7,29.73,29.7,29.71,50900.0,27.0526,27.0799,27.0526,27.0617,50900.0
2013-10-17 12:50:00,29.71,29.75,29.71,29.75,22300.0,27.0617,27.0981,27.0617,27.0981,22300.0
2013-10-17 12:55:00,29.75,29.78,29.75,29.76,14800.0,27.0981,27.1255,27.0981,27.1072,14800.0
2013-10-17 13:00:00,29.77,29.8,29.76,29.78,93400.0,27.1163,27.1437,27.1072,27.1255,93400.0
2013-10-17 13:05:00,29.78,29.8,29.78,29.8,21400.0,27.1255,27.1437,27.1255,27.1437,21400.0
2013-10-17 13:10:00,29.8,29.8,29.77,29.79,118600.0,27.1437,27.1437,27.1163,27.1346,118600.0
2013-10-17 13:15:00,29.79,29.8,29.75,29.75,45000.0,27.1346,27.1437,27.0981,27.0981,45000.0
2013-10-17 13:20:00,29.75,29.76,29.74,29.75,31500.0,27.0981,27.1072,27.089,27.0981,31500.0
2013-10-17 13:25:00,29.74,29.78,29.74,29.77,115600.0,27.089,27.1255,27.089,27.1163,115600.0
2013-10-17 13:30:00,29.77,29.8,29.76,29.8,19400.0,27.1163,27.1437,27.1072,27.1437,19400.0
2013-10-17 13:35:00,29.8,29.81,29.79,29.8,43500.0,27.1437,27.1528,27.1346,27.1437,43500.0
2013-10-17 13:40:00,29.8,29.84,29.8,29.83,84000.0,27.1437,27.1801,27.1437,27.171,84000.0
2013-10-17 13:45:00,29.84,29.84,29.8,29.81,56200.0,27.1801,27.1801,27.1437,27.1528,56200.0
2013-10-17 13:50:00,29.81,29.81,29.79,29.79,89400.0,27.1528,27.1528,27.1346,27.1346,89400.0
2013-10-17 13:55:00,29.78,29.78,29.7,29.7,54300.0,27.1255,27.1255,27.0526,27.0526,54300.0
2013-10-17 14:00:00,29.7,29.74,29.69,29.73,45100.0,27.0526,27.089,27.0435,27.0799,45100.0
2013-10-17 14:05:00,29.73,29.75,29.72,29.75,40600.0,27.0799,27.0981,27.0708,27.0981,40600.0
2013-10-17 14:10:00,29.75,29.78,29.74,29.78,57300.0,27.0981,27.1255,27.089,27.1255,57300.0
2013-10-17 14:15:00,29.78,29.81,29.77,29.78,75500.0,27.1255,27.1528,27.1163,27.1255,75500.0
2013-10-17 14:20:00,29.78,29.82,29.78,29.82,42500.0,27.1255,27.1619,27.1255,27.1619,42500.0
2013-10-17 14:25:00,29.81,29.82,29.77,29.78,57000.0,27.1528,27.1619,27.1163,27.1255,57000.0
2013-10-17 14:30:00,29.78,29.79,29.77,29.78,95900.0,27.1255,27.1346,27.1163,27.1255,95900.0
2013-10-17 14:35:00,29.78,29.8,29.76,29.8,100800.0,27.1255,27.1437,27.1072,27.1437,100800.0
2013-10-17 14:40:00,29.8,29.87,29.8,29.86,289800.0,27.1437,27.2074,27.1437,27.1983,289800.0
2013-10-17 14:45:00,29.86,29.87,29.83,29.83,55700.0,27.1983,27.2074,27.171,27.171,55700.0
2013-10-17 14:50:00,29.84,29.85,29.8,29.82,110400.0,27.1801,27.1892,27.1437,27.1619,110400.0
2013-10-17 14:55:00,29.81,29.82,29.8,29.81,7600.0,27.1528,27.1619,27.1437,27.1528,7600.0
2013-10-17 15:00:00,29.8,29.8,29.75,29.77,49800.0,27.1437,27.1437,27.0981,27.1163,49800.0
2013-10-17 15:05:00,29.77,29.83,29.76,29.82,147100.0,27.1163,27.171,27.1072,27.1619,147100.0
2013-10-17 15:10:00,29.82,29.84,29.8,29.84,65500.0,27.1619,27.1801,27.1437,27.1801,65500.0
2013-10-17 15:15:00,29.83,29.89,29.83,29.88,185600.0,27.171,27.2256,27.171,27.2165,185600.0
2013-10-17 15:20:00,29.88,29.88,29.83,29.85,56800.0,27.2165,27.2165,27.171,27.1892,56800.0
2013-10-17 15:25:00,29.85,29.89,29.85,29.87,113600.0,27.1892,27.2256,27.1892,27.2074,113600.0
2013-10-17 15:30:00,29.87,29.88,29.85,29.86,71300.0,27.2074,27.2165,27.1892,27.1983,71300.0
2013-10-17 15:35:00,29.86,29.87,29.84,29.86,112500.0,27.1983,27.2074,27.1801,27.1983,112500.0
2013-10-17 15:40:00,29.86,29.87,29.84,29.85,166700.0,27.1983,27.2074,27.1801,27.1892,166700.0
2013-10-17 15:45:00,29.85,29.9,29.85,29.9,280500.0,27.1892,27.2348,27.1892,27.2348,280500.0
2013-10-17 15:50:00,29.9,29.91,29.88,29.88,302600.0,27.2348,27.2439,27.2165,27.2165,302600.0
2013-10-17 15:55:00,29.89,29.9,29.87,29.87,378100.0,27.2256,27.2348,27.2074,27.2074,378100.0
2013-10-18 09:30:00,30.05,30.06,29.95,29.98,126500.0,27.3714,27.3805,27.2803,27.3076,126500.0
2013-10-18 09:35:00,29.97,29.99,29.83,29.89,118700.0,27.2985,27.3167,27.171,27.2256,118700.0
2013-10-18 09:40:00,29.9,30.02,29.9,30.0,88900.0,27.2348,27.3441,27.2348,27.3258,88900.0
2013-10-18 09:45:00,30.0,30.01,29.88,29.91,90700.0,27.3258,27.335,27.2165,27.2439,90700.0
2013-10-18 09:50:00,29.92,29.93,29.83,29.92,89600.0,27.253,27.2621,27.171,27.253,89600.0
2013-10-18 09:55:00,29.93,29.93,29.85,29.91,51700.0,27.2621,27.2621,27.1892,27.2439,51700.0
2013-10-18 10:00:00,29.91,29.94,29.83,29.84,116600.0,27.2439,27.2712,27.171,27.1801,116600.0
2013-10-18 10:05:00,29.84,29.9,29.84,29.89,67200.0,27.1801,27.2348,27.1801,27.2256,67200.0
2013-10-18 10:10:00,29.88,29.89,29.83,29.83,54000.0,27.2165,27.2256,27.171,27.171,54000.0
2013-10-18 10:15:00,29.83,29.83,29.79,29.81,90600.0,27.171,27.171,27.1346,27.1528,90600.0
2013-10-18 10:20:00,29.81,29.82,29.79,29.79,55400.0,27.1528,27.1619,27.1346,27.1346,55400.0
2013-10-18 10:25:00,29.8,29.82,29.76,29.76,187800.0,27.1437,27.1619,27.1072,27.1072,187800.0
2013-10-18 10:30:00,29.75,29.76,29.68,29.69,135300.0,27.0981,27.1072,27.0344,27.0435,135300.0
2013-10-18 10:35:00,29.7,29.73,29.69,29.72,38500.0,27.0526,27.0799,27.0435,27.0708,38500.0
2013-10-18 10:40:00,29.73,29.8,29.72,29.79,39200.0,27.0799,27.1437,27.0708,27.1346,39200.0
2013-10-18 10:45:00,29.78,29.82,29.78,29.8,60400.0,27.1255,27.1619,27.1255,27.1437,60400.0
2013-10-18 10:50:00,29.8,29.8,29.77,29.79,48300.0,27.1437,27.1437,27.1163,27.1346,48300.0
2013-10-18 10:55:00,29.79,29.79,29.76,29.77,30500.0,27.1346,27.1346,27.1072,27.1163,30500.0
2013-10-18 11:00:00,29.77,29.78,29.76,29.78,29900.0,27.1163,27.1255,27.1072,27.1255,29900.0
2013-10-18 11:05:00,29.78,29.78,29.75,29.77,39800.0,27.1255,27.1255,27.0981,27.1163,39800.0
2013-10-18 11:10:00,29.77,29.82,29.77,29.81,78600.0,27.1163,27.1619,27.1163,27.1528,78600.0
2013-10-18 11:15:00,29.81,29.83,29.8,29.81,28700.0,27.1528,27.171,27.1437,27.1528,28700.0
2013-10-18 11:20:00,29.8,29.81,29.77,29.79,22000.0,27.1437,27.1528,27.1163,27.1346,22000.0
2013-10-18 11:25:00,29.78,29.82,29.78,29.82,27500.0,27.1255,27.1619,27.1255,27.1619,27500.0
2013-10-18 11:30:00,29.82,29.86,29.82,29.85,35900.0,27.1619,27.1983,27.1619,27.1892,35900.0
2013-10-18 11:35:00,29.85,29.88,29.84,29.87,138200.0,27.1892,27.2165,27.1801,27.2074,138200.0
2013-10-18 11:40:00,29.88,29.9,29.88,29.9,17700.0,27.2165,27.2348,27.2165,27.2348,17700.0
2013-10-18 11:45:00,29.89,29.93,29.86,29.86,135700.0,27.2256,27.2621,27.1983,27.1983,135700.0
2013-10-18 11:50:00,29.86,29.87,29.82,29.82,96900.0,27.1983,27.2074,27.1619,27.1619,96900.0
2013-10-18 11:55:00,29.81,29.82,29.79,29.8,109000.0,27.1528,27.1619,27.1346,27.1437,109000.0
2013-10-18 12:00:00,29.8,29.82,29.78,29.82,102000.0,27.1437,27.1619,27.1255,27.1619,102000.0
2013-10-18 12:05:00,29.82,29.82,29.77,29.8,96100.0,27.1619,27.1619,27.1163,27.1437,96100.0
2013-10-18 12:10:00,29.8,29.82,29.79,29.8,71200.0,27.1437,27.1619,27.1346,27.1437,71200.0
2013-10-18 12:15:00,29.8,29.82,29.8,29.8,33600.0,27.1437,27.1619,27.1437,27.1437,33600.0
2013-10-18 12:20:00,29.8,29.83,29.79,29.82,58500.0,27.1437,27.171,27.1346,27.1619,58500.0
2013-10-18 12:25:00,29.82,29.84,29.81,29.84,91600.0,27.1619,27.1801,27.1528,27.1801,91600.0
2013-10-18 12:30:00,29.84,29.86,29.84,29.85,24900.0,27.1801,27.1983,27.1801,27.1892,24900.0
2013-10-18 12:35:00,29.86,29.89,29.86,29.88,14600.0,27.1983,27.2256,27.1983,27.2165,14600.0
2013-10-18 12:40:00,29.88,29.89,29.86,29.88,23100.0,27.2165,27.2256,27.1983,27.2165,23100.0
2013-10-18 12:45:00,29.88,29.89,29.85,29.86,15800.0,27.2165,27.2256,27.1892,27.1983,15800.0
2013-10-18 12:50:00,29.87,29.88,29.86,29.87,8100.0,27.2074,27.2165,27.1983,27.2074,8100.0
2013-10-18 12:55:00,29.88,29.88,29.82,29.82,19100.0,27.2165,27.2165,27.1619,27.1619,19100.0
2013-10-18 13:00:00,29.83,29.85,29.83,29.84,10900.0,27.171,27.1892,27.171,27.1801,10900.0
2013-10-18 13:05:00,29.85,29.87,29.85,29.87,14600.0,27.1892,27.2074,27.1892,27.2074,14600.0
2013-10-18 13:10:00,29.87,29.88,29.86,29.86,38200.0,27.2074,27.2165,27.1983,27.1983,38200.0
2013-10-18 13:15:00,29.87,29.87,29.86,29.87,7600.0,27.2074,27.2074,27.1983,27.2074,7600.0
2013-10-18 13:20:00,29.87,29.87,29.83,29.85,32000.0,27.2074,27.2074,27.171,27.1892,32000.0
2013-10-18 13:25:00,29.85,29.87,29.84,29.84,17400.0,27.1892,27.2074,27.1801,27.1801,17400.0
2013-10-18 13:30:00,29.84,29.86,29.84,29.85,16700.0,27.1801,27.1983,27.1801,27.1892,16700.0
2013-10-18 13:35:00,29.85,29.87,29.84,29.86,26600.0,27.1892,27.2074,27.1801,27.1983,26600.0
2013-10-18 13:40:00,29.86,29.88,29.86,29.86,11800.0,27.1983,27.2165,27.1983,27.1983,11800.0
2013-10-18 13:45:00,29.86,29.88,29.86,29.86,21400.0,27.1983,27.2165,27.1983,27.1983,21400.0
2013-10-18 13:50:00,29.85,29.87,29.85,29.85,21800.0,27.1892,27.2074,27.1892,27.1892,21800.0
2013-10-18 13:55:00,29.86,29.87,29.83,29.86,22600.0,27.1983,27.2074,27.171,27.1983,22600.0
2013-10-18 14:00:00,29.86,29.87,29.85,29.85,16300.0,27.1983,27.2074,27.1892,27.1892,16300.0
2013-10-18 14:05:00,29.85,29.87,29.84,29.86,24800.0,27.1892,27.2074,27.1801,27.1983,24800.0
2013-10-18 14:10:00,29.86,29.86,29.82,29.82,32700.0,27.1983,27.1983,27.1619,27.1619,32700.0
2013-10-18 14:15:00,29.82,29.86,29.82,29.86,27800.0,27.1619,27.1983,27.1619,27.1983,27800.0
2013-10-18 14:20:00,29.85,29.86,29.82,29.82,112200.0,27.1892,27.1983,27.1619,27.1619,112200.0
2013-10-18 14:25:00,29.82,29.86,29.82,29.85,25200.0,27.1619,27.1983,27.1619,27.1892,25200.0
2013-10-18 14:30:00,29.84,29.86,29.83,29.86,35900.0,27.1801,27.1983,27.171,27.1983,35900.0
2013-10-18 14:35:00,29.86,29.87,29.84,29.84,22300.0,27.1983,27.2074,27.1801,27.1801,22300.0
2013-10-18 14:40:00,29.84,29.87,29.84,29.85,22800.0,27.1801,27.2074,27.1801,27.1892,22800.0
2013-10-18 14:45:00,29.85,29.87,29.85,29.86,23600.0,27.1892,27.2074,27.1892,27.1983,23600.0
2013-10-18 14:50:00,29.86,29.88,29.85,29.86,51100.0,27.1983,27.2165,27.1892,27.1983,51100.0
2013-10-18 14:55:00,29.86,29.86,29.84,29.84,75900.0,27.1983,27.1983,27.1801,27.1801,75900.0
2013-10-18 15:00:00,29.84,29.85,29.84,29.84,63700.0,27.1801,27.1892,27.1801,27.1801,63700.0
2013-10-18 15:05:00,29.85,29.85,29.84,29.84,66500.0,27.1892,27.1892,27.1801,27.1801,66500.0
2013-10-18 15:10:00,29.84,29.87,29.84,29.87,68900.0,27.1801,27.2074,27.1801,27.2074,68900.0
2013-10-18 15:15:00,29.86,29.9,29.85,29.89,39200.0,27.1983,27.2348,27.1892,27.2256,39200.0
2013-10-18 15:20:00,29.9,29.9,29.87,29.87,74200.0,27.2348,27.2348,27.2074,27.2074,74200.0
2013-10-18 15:25:00,29.87,29.9,29.87,29.89,41600.0,27.2074,27.2348,27.2074,27.2256,41600.0
2013-10-18 15:30:00,29.89,29.91,29.88,29.89,106700.0,27.2256,27.2439,27.2165,27.2256,106700.0
2013-10-18 15:35:00,29.89,29.9,29.88,29.89,63000.0,27.2256,27.2348,27.2165,27.2256,63000.0
2013-10-18 15:40:00,29.89,29.9,29.88,29.88,57100.0,27.2256,27.2348,27.2165,27.2165,57100.0
2013-10-18 15:45:00,29.88,29.91,29.88,29.88,153300.0,27.2165,27.2439,27.2165,27.2165,153300.0
2013-10-18 15:50:00,29.89,29.91,29.89,29.91,128900.0,27.2256,27.2439,27.2256,27.2439,128900.0
2013-10-18 15:55:00,29.9,29.92,29.89,29.89,764300.0,27.2348,27.253,27.2256,27.2256,764300.0
2013-10-21 09:30:00,29.98,30.08,29.79,30.03,112600.0,27.3076,27.3987,27.1346,27.3532,112600.0
2013-10-21 09:35:00,30.01,30.03,29.93,29.93,73600.0,27.335,27.3532,27.2621,27.2621,73600.0
2013-10-21 09:40:00,29.92,29.92,29.76,29.76,123300.0,27.253,27.253,27.1072,27.1072,123300.0
2013-10-21 09:45:00,29.77,29.82,29.72,29.82,98000.0,27.1163,27.1619,27.0708,27.1619,98000.0
2013-10-21 09:50:00,29.82,29.83,29.66,29.66,206500.0,27.1619,27.171,27.0161,27.0161,206500.0
2013-10-21 09:55:00,29.66,29.77,29.65,29.75,154700.0,27.0161,27.1163,27.007,27.0981,154700.0
2013-10-21 10:00:00,29.76,29.82,29.73,29.76,170300.0,27.1072,27.1619,27.0799,27.1072,170300.0
2013-10-21 10:05:00,29.76,29.76,29.69,29.7,83700.0,27.1072,27.1072,27.0435,27.0526,83700.0
2013-10-21 10:10:00,29.7,29.72,29.6,29.65,78100.0,27.0526,27.0708,26.9615,27.007,78100.0
2013-10-21 10:15:00,29.64,29.66,29.59,29.65,67700.0,26.9979,27.0161,26.9524,27.007,67700.0
2013-10-21 10:20:00,29.64,29.71,29.64,29.69,44100.0,26.9979,27.0617,26.9979,27.0435,44100.0
2013-10-21 10:25:00,29.7,29.7,29.63,29.63,41900.0,27.0526,27.0526,26.9888,26.9888,41900.0
2013-10-21 10:30:00,29.64,29.69,29.61,29.67,49400.0,26.9979,27.0435,26.9706,27.0253,49400.0
2013-10-21 10:35:00,29.67,29.67,29.64,29.66,14900.0,27.0253,27.0253,26.9979,27.0161,14900.0
2013-10-21 10:40:00,29.67,29.67,29.6,29.6,51800.0,27.0253,27.0253,26.9615,26.9615,51800.0
2013-10-21 10:45:00,29.6,29.64,29.6,29.64,23300.0,26.9615,26.9979,26.9615,26.9979,23300.0
2013-10-21 10:50:00,29.64,29.65,29.6,29.6,36000.0,26.9979,27.007,26.9615,26.9615,36000.0
2013-10-21 10:55:00,29.61,29.64,29.61,29.61,29900.0,26.9706,26.9979,26.9706,26.9706,29900.0
2013-10-21 11:00:00,29.6,29.62,29.59,29.59,79500.0,26.9615,26.9797,26.9524,26.9524,79500.0
2013-10-21 11:05:00,29.58,29.6,29.53,29.53,319700.0,26.9433,26.9615,26.8977,26.8977,319700.0
2013-10-21 11:10:00,29.53,29.55,29.49,29.5,248800.0,26.8977,26.916,26.8613,26.8704,248800.0
2013-10-21 11:15:00,29.51,29.55,29.51,29.55,92900.0,26.8795,26.916,26.8795,26.916,92900.0
2013-10-21 11:20:00,29.54,29.54,29.5,29.5,119300.0,26.9068,26.9068,26.8704,26.8704,119300.0
2013-10-21 11:25:00,29.5,29.54,29.5,29.54,52800.0,26.8704,26.9068,26.8704,26.9068,52800.0
2013-10-21 11:30:00,29.54,29.55,29.5,29.53,58500.0,26.9068,26.916,26.8704,26.8977,58500.0
2013-10-21 11:35:00,29.53,29.55,29.51,29.51,41000.0,26.8977,26.916,26.8795,26.8795,41000.0
2013-10-21 11:40:00,29.52,29.55,29.52,29.54,54000.0,26.8886,26.916,26.8886,26.9068,54000.0
2013-10-21 11:45:00,29.54,29.55,29.52,29.52,47600.0,26.9068,26.916,26.8886,26.8886,47600.0
2013-10-21 11:50:00,29.52,29.55,29.52,29.55,24400.0,26.8886,26.916,26.8886,26.916,24400.0
2013-10-21 11:55:00,29.55,29.57,29.54,29.57,73900.0,26.916,26.9342,26.9068,26.9342,73900.0
2013-10-21 12:00:00,29.58,29.58,29.55,29.58,18900.0,26.9433,26.9433,26.916,26.9433,18900.0
2013-10-21 12:05:00,29.57,29.58,29.53,29.53,31000.0,26.9342,26.9433,26.8977,26.8977,31000.0
2013-10-21 12:10:00,29.53,29.56,29.53,29.56,21300.0,26.8977,26.9251,26.8977,26.9251,21300.0
2013-10-21 12:15:00,29.55,29.57,29.55,29.57,12600.0,26.916,26.9342,26.916,26.9342,12600.0
2013-10-21 12:20:00,29.58,29.58,29.55,29.55,7100.0,26.9433,26.9433,26.916,26.916,7100.0
2013-10-21 12:25:00,29.55,29.57,29.55,29.57,10500.0,26.916,26.9342,26.916,26.9342,10500.0
2013-10-21 12:30:00,29.56,29.57,29.54,29.55,9100.0,26.9251,26.9342,26.9068,26.916,9100.0
2013-10-21 12:35:00,29.56,29.58,29.55,29.58,9200.0,26.9251,26.9433,26.916,26.9433,9200.0
2013-10-21 12:40:00,29.58,29.58,29.55,29.57,32100.0,26.9433,26.9433,26.916,26.9342,32100.0
2013-10-21 12:45:00,29.56,29.58,29.55,29.58,26300.0,26.9251,26.9433,26.916,26.9433,26300.0
2013-10-21 12:50:00,29.57,29.61,29.57,29.6,23800.0,26.9342,26.9706,26.9342,26.9615,23800.0
2013-10-21 12:55:00,29.61,29.62,29.6,29.62,13600.0,26.9706,26.9797,26.9615,26.9797,13600.0
2013-10-21 13:00:00,29.62,29.62,29.6,29.6,19300.0,26.9797,26.9797,26.9615,26.9615,19300.0
2013-10-21 13:05:00,29.6,29.62,29.6,29.6,15200.0,26.9615,26.9797,26.9615,26.9615,15200.0
2013-10-21 13:10:00,29.6,29.68,29.6,29.68,95300.0,26.9615,27.0344,26.9615,27.0344,95300.0
2013-10-21 13:15:00,29.68,29.7,29.66,29.69,25600.0,27.0344,27.0526,27.0161,27.0435,25600.0
2013-10-21 13:20:00,29.69,29.71,29.69,29.7,20400.0,27.0435,27.0617,27.0435,27.0526,20400.0
2013-10-21 13:25:00,29.7,29.7,29.67,29.68,29800.0,27.0526,27.0526,27.0253,27.0344,29800.0
2013-10-21 13:30:00,29.67,29.68,29.66,29.66,13400.0,27.0253,27.0344,27.0161,27.0161,13400.0
2013-10-21 13:35:00,29.66,29.69,29.66,29.67,16600.0,27.0161,27.0435,27.0161,27.0253,16600.0
2013-10-21 13:40:00,29.68,29.68,29.64,29.66,9500.0,27.0344,27.0344,26.9979,27.0161,9500.0
2013-10-21 13:45:00,29.66,29.66,29.64,29.65,14500.0,27.0161,27.0161,26.9979,27.007,14500.0
2013-10-21 13:50:00,29.64,29.67,29.64,29.67,11300.0,26.9979,27.0253,26.9979,27.0253,11300.0
2013-10-21 13:55:00,29.66,29.66,29.63,29.64,11600.0,27.0161,27.0161,26.9888,26.9979,11600.0
2013-10-21 14:00:00,29.63,29.64,29.61,29.62,24000.0,26.9888,26.9979,26.9706,26.9797,24000.0
2013-10-21 14:05:00,29.61,29.62,29.6,29.61,14200.0,26.9706,26.9797,26.9615,26.9706,14200.0
2013-10-21 14:10:00,29.6,29.63,29.6,29.62,7500.0,26.9615,26.9888,26.9615,26.9797,7500.0
2013-10-21 14:15:00,29.62,29.65,29.61,29.65,19100.0,26.9797,27.007,26.9706,27.007,19100.0
2013-10-21 14:20:00,29.64,29.65,29.6,29.62,55400.0,26.9979,27.007,26.9615,26.9797,55400.0
2013-10-21 14:25:00,29.62,29.66,29.61,29.66,9800.0,26.9797,27.0161,26.9706,27.0161,9800.0
2013-10-21 14:30:00,29.65,29.66,29.62,29.66,22700.0,27.007,27.0161,26.9797,27.0161,22700.0
2013-10-21 14:35:00,29.65,29.66,29.63,29.64,20300.0,27.007,27.0161,26.9888,26.9979,20300.0
2013-10-21 14:40:00,29.63,29.65,29.62,29.65,16200.0,26.9888,27.007,26.9797,27.007,16200.0
2013-10-21 14:45:00,29.65,29.66,29.64,29.64,8100.0,27.007,27.0161,26.9979,26.9979,8100.0
2013-10-21 14:50:00,29.65,29.66,29.64,29.64,15400.0,27.007,27.0161,26.9979,26.9979,15400.0
2013-10-21 14:55:00,29.65,29.65,29.63,29.65,23700.0,27.007,27.007,26.9888,27.007,23700.0
2013-10-21 15:00:00,29.64,29.68,29.64,29.67,13800.0,26.9979,27.0344,26.9979,27.0253,13800.0
2013-10-21 15:05:00,29.68,29.68,29.66,29.67,25000.0,27.0344,27.0344,27.0161,27.0253,25000.0
2013-10-21 15:10:00,29.67,29.67,29.65,29.66,4700.0,27.0253,27.0253,27.007,27.0161,4700.0
2013-10-21 15:15:00,29.66,29.67,29.65,29.66,9800.0,27.0161,27.0253,27.007,27.0161,9800.0
2013-10-21 15:20:00,29.66,29.66,29.64,29.64,13600.0,27.0161,27.0161,26.9979,26.9979,13600.0
2013-10-21 15:25:00,29.64,29.65,29.6,29.6,57900.0,26.9979,27.007,26.9615,26.9615,57900.0
2013-10-21 15:30:00,29.61,29.65,29.6,29.64,68500.0,26.9706,27.007,26.9615,26.9979,68500.0
2013-10-21 15:35:00,29.64,29.66,29.63,29.66,44000.0,26.9979,27.0161,26.9888,27.0161,44000.0
2013-10-21 15:40:00,29.66,29.68,29.66,29.67,162700.0,27.0161,27.0344,27.0161,27.0253,162700.0
2013-10-21 15:45:00,29.67,29.69,29.66,29.68,225000.0,27.0253,27.0435,27.0161,27.0344,225000.0
2013-10-21 15:50:00,29.68,29.69,29.67,29.68,162100.0,27.0344,27.0435,27.0253,27.0344,162100.0
2013-10-21 15:55:00,29.68,29.69,29.68,29.68,166800.0,27.0344,27.0435,27.0344,27.0344,166800.0
2013-10-22 09:30:00,30.0,30.2,29.88,30.06,239200.0,27.3258,27.508,27.2165,27.3805,239200.0
2013-10-22 09:35:00,30.05,30.11,30.04,30.07,229700.0,27.3714,27.426,27.3623,27.3896,229700.0
2013-10-22 09:40:00,30.07,30.12,30.05,30.05,253600.0,27.3896,27.4351,27.3714,27.3714,253600.0
2013-10-22 09:45:00,30.06,30.11,30.03,30.11,323900.0,27.3805,27.426,27.3532,27.426,323900.0
2013-10-22 09:50:00,30.12,30.28,30.11,30.28,153700.0,27.4351,27.5809,27.426,27.5809,153700.0
2013-10-22 09:55:00,30.28,30.28,30.17,30.21,298900.0,27.5809,27.5809,27.4807,27.5171,298900.0
2013-10-22 10:00:00,30.21,30.23,30.17,30.2,362700.0,27.5171,27.5353,27.4807,27.508,362700.0
2013-10-22 10:05:00,30.2,30.21,30.15,30.18,115100.0,27.508,27.5171,27.4625,27.4898,115100.0
2013-10-22 10:10:00,30.18,30.23,30.18,30.22,73700.0,27.4898,27.5353,27.4898,27.5262,73700.0
2013-10-22 10:15:00,30.21,30.29,30.21,30.29,129200.0,27.5171,27.59,27.5171,27.59,129200.0
2013-10-22 10:20:00,30.29,30.31,30.25,30.26,427000.0,27.59,27.6082,27.5536,27.5627,427000.0
2013-10-22 10:25:00,30.27,30.28,30.19,30.2,53200.0,27.5718,27.5809,27.4989,27.508,53200.0
2013-10-22 10:30:00,30.21,30.21,30.16,30.16,97100.0,27.5171,27.5171,27.4716,27.4716,97100.0
2013-10-22 10:35:00,30.16,30.2,30.16,30.17,54900.0,27.4716,27.508,27.4716,27.4807,54900.0
2013-10-22 10:40:00,30.17,30.19,30.15,30.17,60600.0,27.4807,27.4989,27.4625,27.4807,60600.0
2013-10-22 10:45:00,30.16,30.16,30.1,30.1,62600.0,27.4716,27.4716,27.4169,27.4169,62600.0
2013-10-22 10:50:00,30.1,30.1,30.0,30.0,269900.0,27.4169,27.4169,27.3258,27.3258,269900.0
2013-10-22 10:55:00,29.99,29.99,29.89,29.94,268400.0,27.3167,27.3167,27.2256,27.2712,268400.0
2013-10-22 11:00:00,29.94,30.02,29.94,30.01,86900.0,27.2712,27.3441,27.2712,27.335,86900.0
2013-10-22 11:05:00,30.0,30.05,30.0,30.02,71400.0,27.3258,27.3714,27.3258,27.3441,71400.0
2013-10-22 11:10:00,30.02,30.09,30.02,30.04,85300.0,27.3441,27.4078,27.3441,27.3623,85300.0
2013-10-22 11:15:00,30.04,30.11,30.04,30.1,68600.0,27.3623,27.426,27.3623,27.4169,68600.0
2013-10-22 11:20:00,30.1,30.11,30.0,30.0,158700.0,27.4169,27.426,27.3258,27.3258,158700.0
2013-10-22 11:25:00,30.01,30.05,30.01,30.05,57600.0,27.335,27.3714,27.335,27.3714,57600.0
2013-10-22 11:30:00,30.04,30.07,30.0,30.02,98200.0,27.3623,27.3896,27.3258,27.3441,98200.0
2013-10-22 11:35:00,30.03,30.08,30.03,30.05,48300.0,27.3532,27.3987,27.3532,27.3714,48300.0
2013-10-22 11:40:00,30.05,30.07,30.04,30.04,25300.0,27.3714,27.3896,27.3623,27.3623,25300.0
2013-10-22 11:45:00,30.05,30.1,30.03,30.09,63200.0,27.3714,27.4169,27.3532,27.4078,63200.0
2013-10-22 11:50:00,30.09,30.12,30.08,30.11,47200.0,27.4078,27.4351,27.3987,27.426,47200.0
2013-10-22 11:55:00,30.11,30.14,30.1,30.14,52400.0,27.426,27.4534,27.4169,27.4534,52400.0
2013-10-22 12:00:00,30.14,30.15,30.11,30.11,32700.0,27.4534,27.4625,27.426,27.426,32700.0
2013-10-22 12:05:00,30.11,30.14,30.11,30.12,28800.0,27.426,27.4534,27.426,27.4351,28800.0
2013-10-22 12:10:00,30.11,30.13,30.09,30.1,72400.0,27.426,27.4443,27.4078,27.4169,72400.0
2013-10-22 12:15:00,30.09,30.12,30.09,30.11,62400.0,27.4078,27.4351,27.4078,27.426,62400.0
2013-10-22 12:20:00,30.11,30.13,30.1,30.12,104500.0,27.426,27.4443,27.4169,27.4351,104500.0
2013-10-22 12:25:00,30.13,30.14,30.09,30.12,39400.0,27.4443,27.4534,27.4078,27.4351,39400.0
2013-10-22 12:30:00,30.11,30.13,30.1,30.12,15600.0,27.426,27.4443,27.4169,27.4351,15600.0
2013-10-22 12:35:00,30.12,30.12,30.1,30.1,131100.0,27.4351,27.4351,27.4169,27.4169,131100.0
2013-10-22 12:40:00,30.1,30.11,30.1,30.1,109700.0,27.4169,27.426,27.4169,27.4169,109700.0
2013-10-22 12:45:00,30.11,30.12,30.1,30.1,106600.0,27.426,27.4351,27.4169,27.4169,106600.0
2013-10-22 12:50:00,30.11,30.11,30.1,30.1,99700.0,27.426,27.426,27.4169,27.4169,99700.0
2013-10-22 12:55:00,30.1,30.11,30.08,30.1,78700.0,27.4169,27.426,27.3987,27.4169,78700.0
2013-10-22 13:00:00,30.1,30.11,30.1,30.1,61300.0,27.4169,27.426,27.4169,27.4169,61300.0
2013-10-22 13:05:00,30.11,30.12,30.1,30.11,32100.0,27.426,27.4351,27.4169,27.426,32100.0
2013-10-22 13:10:00,30.11,30.11,30.1,30.1,47700.0,27.426,27.426,27.4169,27.4169,47700.0
2013-10-22 13:15:00,30.1,30.13,30.1,30.13,49200.0,27.4169,27.4443,27.4169,27.4443,49200.0
2013-10-22 13:20:00,30.13,30.19,30.1,30.18,182000.0,27.4443,27.4989,27.4169,27.4898,182000.0
2013-10-22 13:25:00,30.18,30.24,30.18,30.22,169400.0,27.4898,27.5444,27.4898,27.5262,169400.0
2013-10-22 13:30:00,30.22,30.25,30.21,30.25,37400.0,27.5262,27.5536,27.5171,27.5536,37400.0
2013-10-22 13:35:00,30.25,30.27,30.24,30.26,84600.0,27.5536,27.5718,27.5444,27.5627,84600.0
2013-10-22 13:40:00,30.26,30.26,30.25,30.25,39100.0,27.5627,27.5627,27.5536,27.5536,39100.0
2013-10-22 13:45:00,30.25,30.27,30.25,30.26,35000.0,27.5536,27.5718,27.5536,27.5627,35000.0
2013-10-22 13:50:00,30.27,30.3,30.26,30.3,99800.0,27.5718,27.5991,27.5627,27.5991,99800.0
2013-10-22 13:55:00,30.3,30.32,30.28,30.3,160300.0,27.5991,27.6173,27.5809,27.5991,160300.0
2013-10-22 14:00:00,30.3,30.31,30.3,30.3,135500.0,27.5991,27.6082,27.5991,27.5991,135500.0
2013-10-22 14:05:00,30.3,30.31,30.28,30.3,78400.0,27.5991,27.6082,27.5809,27.5991,78400.0
2013-10-22 14:10:00,30.3,30.33,30.3,30.32,109900.0,27.5991,27.6264,27.5991,27.6173,109900.0
2013-10-22 14:15:00,30.32,30.34,30.32,30.34,145000.0,27.6173,27.6355,27.6173,27.6355,145000.0
2013-10-22 14:20:00,30.33,30.34,30.31,30.34,206900.0,27.6264,27.6355,27.6082,27.6355,206900.0
2013-10-22 14:25:00,30.34,30.34,30.29,30.3,90400.0,27.6355,27.6355,27.59,27.5991,90400.0
2013-10-22 14:30:00,30.3,30.35,30.29,30.34,145100.0,27.5991,27.6446,27.59,27.6355,145100.0
2013-10-22 14:35:00,30.34,30.34,30.33,30.33,32100.0,27.6355,27.6355,27.6264,27.6264,32100.0
2013-10-22 14:40:00,30.33,30.34,30.3,30.33,81300.0,27.6264,27.6355,27.5991,27.6264,81300.0
2013-10-22 14:45:00,30.34,30.37,30.33,30.36,106300.0,27.6355,27.6629,27.6264,27.6538,106300.0
2013-10-22 14:50:00,30.36,30.37,30.35,30.37,233400.0,27.6538,27.6629,27.6446,27.6629,233400.0
2013-10-22 14:55:00,30.36,30.38,30.34,30.35,342400.0,27.6538,27.672,27.6355,27.6446,342400.0
2013-10-22 15:00:00,30.35,30.41,30.35,30.41,55800.0,27.6446,27.6993,27.6446,27.6993,55800.0
2013-10-22 15:05:00,30.41,30.41,30.4,30.41,25700.0,27.6993,27.6993,27.6902,27.6993,25700.0
2013-10-22 15:10:00,30.41,30.44,30.4,30.44,115400.0,27.6993,27.7266,27.6902,27.7266,115400.0
2013-10-22 15:15:00,30.44,30.44,30.4,30.41,62300.0,27.7266,27.7266,27.6902,27.6993,62300.0
2013-10-22 15:20:00,30.4,30.44,30.4,30.44,168100.0,27.6902,27.7266,27.6902,27.7266,168100.0
2013-10-22 15:25:00,30.44,30.46,30.43,30.44,117500.0,27.7266,27.7448,27.7175,27.7266,117500.0
2013-10-22 15:30:00,30.45,30.45,30.41,30.42,114900.0,27.7357,27.7357,27.6993,27.7084,114900.0
2013-10-22 15:35:00,30.42,30.43,30.41,30.43,122800.0,27.7084,27.7175,27.6993,27.7175,122800.0
2013-10-22 15:40:00,30.43,30.46,30.43,30.45,165500.0,27.7175,27.7448,27.7175,27.7357,165500.0
2013-10-22 15:45:00,30.45,30.45,30.4,30.42,289300.0,27.7357,27.7357,27.6902,27.7084,289300.0
2013-10-22 15:50:00,30.42,30.46,30.41,30.46,541400.0,27.7084,27.7448,27.6993,27.7448,541400.0
2013-10-22 15:55:00,30.45,30.46,30.4,30.41,681700.0,27.7357,27.7448,27.6902,27.6993,681700.0
2013-10-23 09:30:00,30.25,30.51,30.14,30.48,311300.0,27.5536,27.7904,27.4534,27.7631,311300.0
2013-10-23 09:35:00,30.46,30.67,30.41,30.67,726300.0,27.7448,27.9361,27.6993,27.9361,726300.0
2013-10-23 09:40:00,30.66,30.82,30.66,30.78,527600.0,27.927,28.0727,27.927,28.0363,527600.0
2013-10-23 09:45:00,30.77,30.78,30.58,30.65,282400.0,28.0272,28.0363,27.8541,27.9179,282400.0
2013-10-23 09:50:00,30.66,30.69,30.64,30.67,210500.0,27.927,27.9543,27.9088,27.9361,210500.0
2013-10-23 09:55:00,30.67,30.68,30.57,30.62,154600.0,27.9361,27.9452,27.845,27.8906,154600.0
2013-10-23 10:00:00,30.62,30.65,30.56,30.64,118600.0,27.8906,27.9179,27.8359,27.9088,118600.0
2013-10-23 10:05:00,30.63,30.73,30.62,30.72,100800.0,27.8997,27.9908,27.8906,27.9817,100800.0
2013-10-23 10:10:00,30.72,30.86,30.66,30.84,513900.0,27.9817,28.1092,27.927,28.091,513900.0
2013-10-23 10:15:00,30.85,30.85,30.73,30.78,112100.0,28.1001,28.1001,27.9908,28.0363,112100.0
2013-10-23 10:20:00,30.79,30.8,30.64,30.68,81800.0,28.0454,28.0545,27.9088,27.9452,81800.0
2013-10-23 10:25:00,30.68,30.68,30.6,30.62,398100.0,27.9452,27.9452,27.8724,27.8906,398100.0
2013-10-23 10:30:00,30.61,30.67,30.56,30.66,262100.0,27.8815,27.9361,27.8359,27.927,262100.0
2013-10-23 10:35:00,30.67,30.69,30.6,30.64,38000.0,27.9361,27.9543,27.8724,27.9088,38000.0
2013-10-23 10:40:00,30.64,30.67,30.59,30.63,33300.0,27.9088,27.9361,27.8633,27.8997,33300.0
2013-10-23 10:45:00,30.62,30.62,30.53,30.54,58200.0,27.8906,27.8906,27.8086,27.8177,58200.0
2013-10-23 10:50:00,30.55,30.55,30.47,30.49,38100.0,27.8268,27.8268,27.7539,27.7722,38100.0
2013-10-23 10:55:00,30.5,30.56,30.49,30.54,49700.0,27.7813,27.8359,27.7722,27.8177,49700.0
2013-10-23 11:00:00,30.54,30.59,30.53,30.59,39200.0,27.8177,27.8633,27.8086,27.8633,39200.0
2013-10-23 11:05:00,30.59,30.59,30.55,30.56,61900.0,27.8633,27.8633,27.8268,27.8359,61900.0
2013-10-23 11:10:00,30.56,30.56,30.52,30.54,38100.0,27.8359,27.8359,27.7995,27.8177,38100.0
2013-10-23 11:15:00,30.52,30.56,30.51,30.56,82500.0,27.7995,27.8359,27.7904,27.8359,82500.0
2013-10-23 11:20:00,30.55,30.63,30.53,30.61,62800.0,27.8268,27.8997,27.8086,27.8815,62800.0
2013-10-23 11:25:00,30.61,30.61,30.55,30.55,48700.0,27.8815,27.8815,27.8268,27.8268,48700.0
2013-10-23 11:30:00,30.55,30.59,30.53,30.57,56900.0,27.8268,27.8633,27.8086,27.845,56900.0
2013-10-23 11:35:00,30.57,30.58,30.57,30.57,14900.0,27.845,27.8541,27.845,27.845,14900.0
2013-10-23 11:40:00,30.57,30.62,30.57,30.57,17900.0,27.845,27.8906,27.845,27.845,17900.0
2013-10-23 11:45:00,30.58,30.61,30.58,30.6,61600.0,27.8541,27.8815,27.8541,27.8724,61600.0
2013-10-23 11:50:00,30.6,30.62,30.57,30.57,41000.0,27.8724,27.8906,27.845,27.845,41000.0
2013-10-23 11:55:00,30.58,30.61,30.57,30.57,19500.0,27.8541,27.8815,27.845,27.845,19500.0
2013-10-23 12:00:00,30.58,30.61,30.56,30.56,25000.0,27.8541,27.8815,27.8359,27.8359,25000.0
2013-10-23 12:05:00,30.56,30.61,30.56,30.58,33600.0,27.8359,27.8815,27.8359,27.8541,33600.0
2013-10-23 12:10:00,30.58,30.59,30.56,30.59,19300.0,27.8541,27.8633,27.8359,27.8633,19300.0
2013-10-23 12:15:00,30.6,30.61,30.57,30.58,31800.0,27.8724,27.8815,27.845,27.8541,31800.0
2013-10-23 12:20:00,30.58,30.58,30.5,30.52,49800.0,27.8541,27.8541,27.7813,27.7995,49800.0
2013-10-23 12:25:00,30.51,30.54,30.5,30.53,112700.0,27.7904,27.8177,27.7813,27.8086,112700.0
2013-10-23 12:30:00,30.53,30.55,30.53,30.54,25500.0,27.8086,27.8268,27.8086,27.8177,25500.0
2013-10-23 12:35:00,30.54,30.58,30.54,30.57,40400.0,27.8177,27.8541,27.8177,27.845,40400.0
2013-10-23 12:40:00,30.57,30.58,30.53,30.53,19100.0,27.845,27.8541,27.8086,27.8086,19100.0
2013-10-23 12:45:00,30.53,30.56,30.52,30.55,73700.0,27.8086,27.8359,27.7995,27.8268,73700.0
2013-10-23 12:50:00,30.56,30.57,30.54,30.55,22100.0,27.8359,27.845,27.8177,27.8268,22100.0
2013-10-23 12:55:00,30.55,30.61,30.55,30.6,32200.0,27.8268,27.8815,27.8268,27.8724,32200.0
2013-10-23 13:00:00,30.61,30.61,30.58,30.6,13800.0,27.8815,27.8815,27.8541,27.8724,13800.0
2013-10-23 13:05:00,30.61,30.66,30.61,30.65,149800.0,27.8815,27.927,27.8815,27.9179,149800.0
2013-10-23 13:10:00,30.64,30.64,30.59,30.62,40000.0,27.9088,27.9088,27.8633,27.8906,40000.0
2013-10-23 13:15:00,30.62,30.65,30.62,30.65,48100.0,27.8906,27.9179,27.8906,27.9179,48100.0
2013-10-23 13:20:00,30.65,30.65,30.58,30.58,32900.0,27.9179,27.9179,27.8541,27.8541,32900.0
2013-10-23 13:25:00,30.58,30.63,30.57,30.61,15800.0,27.8541,27.8997,27.845,27.8815,15800.0
2013-10-23 13:30:00,30.6,30.61,30.56,30.57,33900.0,27.8724,27.8815,27.8359,27.845,33900.0
2013-10-23 13:35:00,30.57,30.58,30.55,30.55,37500.0,27.845,27.8541,27.8268,27.8268,37500.0
2013-10-23 13:40:00,30.55,30.55,30.52,30.54,85200.0,27.8268,27.8268,27.7995,27.8177,85200.0
2013-10-23 13:45:00,30.54,30.57,30.54,30.57,30000.0,27.8177,27.845,27.8177,27.845,30000.0
2013-10-23 13:50:00,30.57,30.58,30.56,30.57,20100.0,27.845,27.8541,27.8359,27.845,20100.0
2013-10-23 13:55:00,30.56,30.58,30.55,30.55,29000.0,27.8359,27.8541,27.8268,27.8268,29000.0
2013-10-23 14:00:00,30.54,30.54,30.5,30.53,31200.0,27.8177,27.8177,27.7813,27.8086,31200.0
2013-10-23 14:05:00,30.53,30.55,30.53,30.54,18600.0,27.8086,27.8268,27.8086,27.8177,18600.0
2013-10-23 14:10:00,30.54,30.55,30.54,30.54,6400.0,27.8177,27.8268,27.8177,27.8177,6400.0
2013-10-23 14:15:00,30.54,30.56,30.5,30.51,19800.0,27.8177,27.8359,27.7813,27.7904,19800.0
2013-10-23 14:20:00,30.51,30.51,30.48,30.49,29600.0,27.7904,27.7904,27.7631,27.7722,29600.0
2013-10-23 14:25:00,30.49,30.51,30.49,30.49,5600.0,27.7722,27.7904,27.7722,27.7722,5600.0
2013-10-23 14:30:00,30.5,30.54,30.5,30.54,16900.0,27.7813,27.8177,27.7813,27.8177,16900.0
2013-10-23 14:35:00,30.53,30.53,30.5,30.53,18900.0,27.8086,27.8086,27.7813,27.8086,18900.0
2013-10-23 14:40:00,30.53,30.58,30.52,30.58,21500.0,27.8086,27.8541,27.7995,27.8541,21500.0
2013-10-23 14:45:00,30.59,30.6,30.54,30.55,33300.0,27.8633,27.8724,27.8177,27.8268,33300.0
2013-10-23 14:50:00,30.55,30.57,30.53,30.55,181100.0,27.8268,27.845,27.8086,27.8268,181100.0
2013-10-23 14:55:00,30.55,30.57,30.55,30.56,27500.0,27.8268,27.845,27.8268,27.8359,27500.0
2013-10-23 15:00:00,30.56,30.58,30.55,30.57,43600.0,27.8359,27.8541,27.8268,27.845,43600.0
2013-10-23 15:05:00,30.58,30.59,30.56,30.57,31300.0,27.8541,27.8633,27.8359,27.845,31300.0
2013-10-23 15:10:00,30.57,30.58,30.55,30.55,17200.0,27.845,27.8541,27.8268,27.8268,17200.0
2013-10-23 15:15:00,30.56,30.56,30.52,30.52,19900.0,27.8359,27.8359,27.7995,27.7995,19900.0
2013-10-23 15:20:00,30.52,30.54,30.52,30.53,55400.0,27.7995,27.8177,27.7995,27.8086,55400.0
2013-10-23 15:25:00,30.53,30.54,30.52,30.53,29500.0,27.8086,27.8177,27.7995,27.8086,29500.0
2013-10-23 15:30:00,30.53,30.55,30.52,30.55,12100.0,27.8086,27.8268,27.7995,27.8268,12100.0
2013-10-23 15:35:00,30.55,30.59,30.55,30.55,42600.0,27.8268,27.8633,27.8268,27.8268,42600.0
2013-10-23 15:40:00,30.55,30.56,30.53,30.53,71700.0,27.8268,27.8359,27.8086,27.8086,71700.0
2013-10-23 15:45:00,30.54,30.55,30.52,30.53,57300.0,27.8177,27.8268,27.7995,27.8086,57300.0
2013-10-23 15:50:00,30.53,30.54,30.5,30.51,104700.0,27.8086,27.8177,27.7813,27.7904,104700.0
2013-10-23 15:55:00,30.51,30.54,30.51,30.54,428200.0,27.7904,27.8177,27.7904,27.8177,428200.0
2013-10-24 09:30:00,30.64,30.86,30.64,30.86,87800.0,27.9088,28.1092,27.9088,28.1092,87800.0
2013-10-24 09:35:00,30.84,30.94,30.79,30.91,352000.0,28.091,28.1821,28.0454,28.1547,352000.0
2013-10-24 09:40:00,30.92,30.92,30.85,30.86,197700.0,28.1638,28.1638,28.1001,28.1092,197700.0
2013-10-24 09:45:00,30.86,30.87,30.81,30.87,189600.0,28.1092,28.1183,28.0636,28.1183,189600.0
2013-10-24 09:50:00,30.86,30.88,30.83,30.86,155500.0,28.1092,28.1274,28.0819,28.1092,155500.0
2013-10-24 09:55:00,30.86,30.91,30.84,30.89,127000.0,28.1092,28.1547,28.091,28.1365,127000.0
2013-10-24 10:00:00,30.88,30.94,30.87,30.89,101400.0,28.1274,28.1821,28.1183,28.1365,101400.0
2013-10-24 10:05:00,30.89,30.97,30.87,30.97,143300.0,28.1365,28.2094,28.1183,28.2094,143300.0
2013-10-24 10:10:00,30.96,31.05,30.96,31.02,190200.0,28.2003,28.2822,28.2003,28.2549,190200.0
2013-10-24 10:15:00,31.04,31.11,31.04,31.07,68400.0,28.2731,28.3369,28.2731,28.3005,68400.0
2013-10-24 10:20:00,31.06,31.1,31.06,31.1,178200.0,28.2914,28.3278,28.2914,28.3278,178200.0
2013-10-24 10:25:00,31.1,31.11,31.07,31.1,65600.0,28.3278,28.3369,28.3005,28.3278,65600.0
2013-10-24 10:30:00,31.11,31.11,31.05,31.07,34300.0,28.3369,28.3369,28.2822,28.3005,34300.0
2013-10-24 10:35:00,31.07,31.15,31.05,31.09,131200.0,28.3005,28.3733,28.2822,28.3187,131200.0
2013-10-24 10:40:00,31.1,31.14,31.09,31.14,38600.0,28.3278,28.3642,28.3187,28.3642,38600.0
2013-10-24 10:45:00,31.15,31.18,31.14,31.15,30000.0,28.3733,28.4007,28.3642,28.3733,30000.0
2013-10-24 10:50:00,31.15,31.19,31.12,31.13,20400.0,28.3733,28.4098,28.346,28.3551,20400.0
2013-10-24 10:55:00,31.14,31.17,31.13,31.14,15000.0,28.3642,28.3916,28.3551,28.3642,15000.0
2013-10-24 11:00:00,31.15,31.15,31.1,31.13,20400.0,28.3733,28.3733,28.3278,28.3551,20400.0
2013-10-24 11:05:00,31.13,31.17,31.12,31.17,64000.0,28.3551,28.3916,28.346,28.3916,64000.0
2013-10-24 11:10:00,31.16,31.17,31.08,31.08,47400.0,28.3824,28.3916,28.3096,28.3096,47400.0
2013-10-24 11:15:00,31.09,31.11,31.08,31.1,19100.0,28.3187,28.3369,28.3096,28.3278,19100.0
2013-10-24 11:20:00,31.11,31.14,31.1,31.13,50900.0,28.3369,28.3642,28.3278,28.3551,50900.0
2013-10-24 11:25:00,31.14,31.2,31.14,31.18,45800.0,28.3642,28.4189,28.3642,28.4007,45800.0
2013-10-24 11:30:00,31.18,31.19,31.16,31.18,28800.0,28.4007,28.4098,28.3824,28.4007,28800.0
2013-10-24 11:35:00,31.19,31.21,31.18,31.21,41300.0,28.4098,28.428,28.4007,28.428,41300.0
2013-10-24 11:40:00,31.22,31.23,31.2,31.22,24200.0,28.4371,28.4462,28.4189,28.4371,24200.0
2013-10-24 11:45:00,31.23,31.26,31.22,31.24,32800.0,28.4462,28.4735,28.4371,28.4553,32800.0
2013-10-24 11:50:00,31.25,31.3,31.25,31.28,255500.0,28.4644,28.51,28.4644,28.4917,255500.0
2013-10-24 11:55:00,31.29,31.33,31.27,31.29,236200.0,28.5009,28.5373,28.4826,28.5009,236200.0
2013-10-24 12:00:00,31.28,31.3,31.26,31.27,22700.0,28.4917,28.51,28.4735,28.4826,22700.0
2013-10-24 12:05:00,31.27,31.29,31.26,31.27,22900.0,28.4826,28.5009,28.4735,28.4826,22900.0
2013-10-24 12:10:00,31.28,31.29,31.25,31.28,23600.0,28.4917,28.5009,28.4644,28.4917,23600.0
2013-10-24 12:15:00,31.28,31.29,31.27,31.27,13700.0,28.4917,28.5009,28.4826,28.4826,13700.0
2013-10-24 12:20:00,31.27,31.34,31.26,31.34,190900.0,28.4826,28.5464,28.4735,28.5464,190900.0
2013-10-24 12:25:00,31.34,31.35,31.3,31.3,92500.0,28.5464,28.5555,28.51,28.51,92500.0
2013-10-24 12:30:00,31.3,31.31,31.23,31.23,30200.0,28.51,28.5191,28.4462,28.4462,30200.0
2013-10-24 12:35:00,31.23,31.29,31.21,31.29,19700.0,28.4462,28.5009,28.428,28.5009,19700.0
2013-10-24 12:40:00,31.3,31.32,31.27,31.28,42600.0,28.51,28.5282,28.4826,28.4917,42600.0
2013-10-24 12:45:00,31.28,31.28,31.24,31.24,37000.0,28.4917,28.4917,28.4553,28.4553,37000.0
2013-10-24 12:50:00,31.24,31.24,31.17,31.17,45300.0,28.4553,28.4553,28.3916,28.3916,45300.0
2013-10-24 12:55:00,31.18,31.23,31.17,31.22,22800.0,28.4007,28.4462,28.3916,28.4371,22800.0
2013-10-24 13:00:00,31.22,31.22,31.18,31.21,35500.0,28.4371,28.4371,28.4007,28.428,35500.0
2013-10-24 13:05:00,31.2,31.22,31.17,31.17,16200.0,28.4189,28.4371,28.3916,28.3916,16200.0
2013-10-24 13:10:00,31.17,31.21,31.17,31.19,24000.0,28.3916,28.428,28.3916,28.4098,24000.0
2013-10-24 13:15:00,31.19,31.19,31.15,31.16,12200.0,28.4098,28.4098,28.3733,28.3824,12200.0
2013-10-24 13:20:00,31.16,31.19,31.15,31.17,49100.0,28.3824,28.4098,28.3733,28.3916,49100.0
2013-10-24 13:25:00,31.17,31.17,31.16,31.17,5200.0,28.3916,28.3916,28.3824,28.3916,5200.0
2013-10-24 13:30:00,31.18,31.19,31.17,31.17,16100.0,28.4007,28.4098,28.3916,28.3916,16100.0
2013-10-24 13:35:00,31.17,31.18,31.16,31.17,11900.0,28.3916,28.4007,28.3824,28.3916,11900.0
2013-10-24 13:40:00,31.17,31.19,31.17,31.18,20600.0,28.3916,28.4098,28.3916,28.4007,20600.0
2013-10-24 13:45:00,31.17,31.18,31.13,31.14,13400.0,28.3916,28.4007,28.3551,28.3642,13400.0
2013-10-24 13:50:00,31.13,31.14,31.1,31.1,130700.0,28.3551,28.3642,28.3278,28.3278,130700.0
2013-10-24 13:55:00,31.1,31.13,31.07,31.09,140700.0,28.3278,28.3551,28.3005,28.3187,140700.0
2013-10-24 14:00:00,31.08,31.1,31.07,31.1,30200.0,28.3096,28.3278,28.3005,28.3278,30200.0
2013-10-24 14:05:00,31.11,31.13,31.1,31.11,20000.0,28.3369,28.3551,28.3278,28.3369,20000.0
2013-10-24 14:10:00,31.11,31.14,31.11,31.14,20100.0,28.3369,28.3642,28.3369,28.3642,20100.0
2013-10-24 14:15:00,31.14,31.18,31.14,31.18,19200.0,28.3642,28.4007,28.3642,28.4007,19200.0
2013-10-24 14:20:00,31.18,31.19,31.15,31.19,22200.0,28.4007,28.4098,28.3733,28.4098,22200.0
2013-10-24 14:25:00,31.19,31.23,31.19,31.21,67900.0,28.4098,28.4462,28.4098,28.428,67900.0
2013-10-24 14:30:00,31.21,31.21,31.2,31.21,20600.0,28.428,28.428,28.4189,28.428,20600.0
2013-10-24 14:35:00,31.21,31.23,31.2,31.22,50400.0,28.428,28.4462,28.4189,28.4371,50400.0
2013-10-24 14:40:00,31.22,31.23,31.21,31.23,32600.0,28.4371,28.4462,28.428,28.4462,32600.0
2013-10-24 14:45:00,31.23,31.24,31.21,31.22,31700.0,28.4462,28.4553,28.428,28.4371,31700.0
2013-10-24 14:50:00,31.22,31.23,31.21,31.23,13100.0,28.4371,28.4462,28.428,28.4462,13100.0
2013-10-24 14:55:00,31.23,31.25,31.23,31.24,12200.0,28.4462,28.4644,28.4462,28.4553,12200.0
2013-10-24 15:00:00,31.24,31.25,31.23,31.24,18400.0,28.4553,28.4644,28.4462,28.4553,18400.0
2013-10-24 15:05:00,31.25,31.26,31.23,31.23,14100.0,28.4644,28.4735,28.4462,28.4462,14100.0
2013-10-24 15:10:00,31.23,31.29,31.23,31.28,32300.0,28.4462,28.5009,28.4462,28.4917,32300.0
2013-10-24 15:15:00,31.28,31.29,31.26,31.28,27200.0,28.4917,28.5009,28.4735,28.4917,27200.0
2013-10-24 15:20:00,31.28,31.29,31.27,31.28,8600.0,28.4917,28.5009,28.4826,28.4917,8600.0
2013-10-24 15:25:00,31.28,31.29,31.26,31.27,29100.0,28.4917,28.5009,28.4735,28.4826,29100.0
2013-10-24 15:30:00,31.27,31.29,31.26,31.26,61600.0,28.4826,28.5009,28.4735,28.4735,61600.0
2013-10-24 15:35:00,31.26,31.28,31.26,31.28,84000.0,28.4735,28.4917,28.4735,28.4917,84000.0
2013-10-24 15:40:00,31.28,31.29,31.27,31.28,157200.0,28.4917,28.5009,28.4826,28.4917,157200.0
2013-10-24 15:45:00,31.28,31.28,31.26,31.27,142200.0,28.4917,28.4917,28.4735,28.4826,142200.0
2013-10-24 15:50:00,31.27,31.3,31.26,31.29,398100.0,28.4826,28.51,28.4735,28.5009,398100.0
2013-10-24 15:55:00,31.29,31.29,31.25,31.25,403900.0,28.5009,28.5009,28.4644,28.4644,403900.0
2013-10-25 09:30:00,31.28,31.36,31.18,31.27,68000.0,28.4917,28.5646,28.4007,28.4826,68000.0
2013-10-25 09:35:00,31.26,31.28,31.19,31.24,46100.0,28.4735,28.4917,28.4098,28.4553,46100.0
2013-10-25 09:40:00,31.25,31.28,31.19,31.26,60000.0,28.4644,28.4917,28.4098,28.4735,60000.0
2013-10-25 09:45:00,31.3,31.34,31.21,31.21,106800.0,28.51,28.5464,28.428,28.428,106800.0
2013-10-25 09:50:00,31.21,31.25,31.19,31.24,59400.0,28.428,28.4644,28.4098,28.4553,59400.0
2013-10-25 09:55:00,31.23,31.3,31.19,31.27,35400.0,28.4462,28.51,28.4098,28.4826,35400.0
2013-10-25 10:00:00,31.27,31.32,31.22,31.25,133400.0,28.4826,28.5282,28.4371,28.4644,133400.0
2013-10-25 10:05:00,31.25,31.25,31.17,31.22,93400.0,28.4644,28.4644,28.3916,28.4371,93400.0
2013-10-25 10:10:00,31.21,31.22,31.11,31.12,44400.0,28.428,28.4371,28.3369,28.346,44400.0
2013-10-25 10:15:00,31.12,31.12,31.08,31.09,28900.0,28.346,28.346,28.3096,28.3187,28900.0
2013-10-25 10:20:00,31.09,31.09,31.04,31.05,18200.0,28.3187,28.3187,28.2731,28.2822,18200.0
2013-10-25 10:25:00,31.05,31.05,31.01,31.02,37400.0,28.2822,28.2822,28.2458,28.2549,37400.0
2013-10-25 10:30:00,31.01,31.04,30.99,31.04,56600.0,28.2458,28.2731,28.2276,28.2731,56600.0
2013-10-25 10:35:00,31.04,31.09,31.04,31.06,24700.0,28.2731,28.3187,28.2731,28.2914,24700.0
2013-10-25 10:40:00,31.07,31.07,31.03,31.03,10200.0,28.3005,28.3005,28.264,28.264,10200.0
2013-10-25 10:45:00,31.04,31.09,31.03,31.06,37600.0,28.2731,28.3187,28.264,28.2914,37600.0
2013-10-25 10:50:00,31.05,31.09,31.05,31.06,26500.0,28.2822,28.3187,28.2822,28.2914,26500.0
2013-10-25 10:55:00,31.05,31.06,31.01,31.05,11900.0,28.2822,28.2914,28.2458,28.2822,11900.0
2013-10-25 11:00:00,31.04,31.04,31.02,31.02,6500.0,28.2731,28.2731,28.2549,28.2549,6500.0
2013-10-25 11:05:00,31.03,31.06,30.98,30.98,31800.0,28.264,28.2914,28.2185,28.2185,31800.0
2013-10-25 11:10:00,30.98,31.03,30.98,31.02,13400.0,28.2185,28.264,28.2185,28.2549,13400.0
2013-10-25 11:15:00,31.01,31.03,30.99,31.02,6400.0,28.2458,28.264,28.2276,28.2549,6400.0
2013-10-25 11:20:00,31.03,31.03,31.01,31.01,8700.0,28.264,28.264,28.2458,28.2458,8700.0
2013-10-25 11:25:00,31.02,31.04,31.01,31.02,14800.0,28.2549,28.2731,28.2458,28.2549,14800.0
2013-10-25 11:30:00,31.03,31.07,31.03,31.03,32300.0,28.264,28.3005,28.264,28.264,32300.0
2013-10-25 11:35:00,31.03,31.04,31.02,31.03,11800.0,28.264,28.2731,28.2549,28.264,11800.0
2013-10-25 11:40:00,31.03,31.04,31.02,31.04,13900.0,28.264,28.2731,28.2549,28.2731,13900.0
2013-10-25 11:45:00,31.03,31.03,31.0,31.0,31400.0,28.264,28.264,28.2367,28.2367,31400.0
2013-10-25 11:50:00,30.99,30.99,30.97,30.98,22100.0,28.2276,28.2276,28.2094,28.2185,22100.0
2013-10-25 11:55:00,30.98,30.99,30.96,30.99,30600.0,28.2185,28.2276,28.2003,28.2276,30600.0
2013-10-25 12:00:00,30.98,31.09,30.98,31.08,364900.0,28.2185,28.3187,28.2185,28.3096,364900.0
2013-10-25 12:05:00,31.08,31.1,31.06,31.1,20700.0,28.3096,28.3278,28.2914,28.3278,20700.0
2013-10-25 12:10:00,31.09,31.09,31.05,31.05,8800.0,28.3187,28.3187,28.2822,28.2822,8800.0
2013-10-25 12:15:00,31.05,31.08,31.05,31.08,13700.0,28.2822,28.3096,28.2822,28.3096,13700.0
2013-10-25 12:20:00,31.08,31.1,31.07,31.1,14200.0,28.3096,28.3278,28.3005,28.3278,14200.0
2013-10-25 12:25:00,31.1,31.12,31.1,31.12,18400.0,28.3278,28.346,28.3278,28.346,18400.0
2013-10-25 12:30:00,31.11,31.12,31.1,31.1,6600.0,28.3369,28.346,28.3278,28.3278,6600.0
2013-10-25 12:35:00,31.1,31.13,31.1,31.13,4800.0,28.3278,28.3551,28.3278,28.3551,4800.0
2013-10-25 12:40:00,31.13,31.13,31.12,31.13,7200.0,28.3551,28.3551,28.346,28.3551,7200.0
2013-10-25 12:45:00,31.13,31.16,31.13,31.16,8900.0,28.3551,28.3824,28.3551,28.3824,8900.0
2013-10-25 12:50:00,31.15,31.18,31.15,31.17,51400.0,28.3733,28.4007,28.3733,28.3916,51400.0
2013-10-25 12:55:00,31.16,31.17,31.15,31.15,29200.0,28.3824,28.3916,28.3733,28.3733,29200.0
2013-10-25 13:00:00,31.16,31.16,31.14,31.15,60100.0,28.3824,28.3824,28.3642,28.3733,60100.0
2013-10-25 13:05:00,31.15,31.19,31.15,31.17,31400.0,28.3733,28.4098,28.3733,28.3916,31400.0
2013-10-25 13:10:00,31.16,31.19,31.16,31.18,7500.0,28.3824,28.4098,28.3824,28.4007,7500.0
2013-10-25 13:15:00,31.18,31.19,31.17,31.17,16300.0,28.4007,28.4098,28.3916,28.3916,16300.0
2013-10-25 13:20:00,31.17,31.17,31.13,31.15,7500.0,28.3916,28.3916,28.3551,28.3733,7500.0
2013-10-25 13:25:00,31.15,31.16,31.15,31.15,10900.0,28.3733,28.3824,28.3733,28.3733,10900.0
2013-10-25 13:30:00,31.15,31.15,31.11,31.14,13600.0,28.3733,28.3733,28.3369,28.3642,13600.0
2013-10-25 13:35:00,31.15,31.16,31.14,31.15,3700.0,28.3733,28.3824,28.3642,28.3733,3700.0
2013-10-25 13:40:00,31.15,31.15,31.14,31.14,4300.0,28.3733,28.3733,28.3642,28.3642,4300.0
2013-10-25 13:45:00,31.14,31.14,31.12,31.12,35300.0,28.3642,28.3642,28.346,28.346,35300.0
2013-10-25 13:50:00,31.12,31.14,31.12,31.13,1800.0,28.346,28.3642,28.346,28.3551,1800.0
2013-10-25 13:55:00,31.13,31.15,31.13,31.14,8900.0,28.3551,28.3733,28.3551,28.3642,8900.0
2013-10-25 14:00:00,31.13,31.15,31.13,31.15,8600.0,28.3551,28.3733,28.3551,28.3733,8600.0
2013-10-25 14:05:00,31.15,31.16,31.13,31.15,104000.0,28.3733,28.3824,28.3551,28.3733,104000.0
2013-10-25 14:10:00,31.14,31.15,31.13,31.15,40300.0,28.3642,28.3733,28.3551,28.3733,40300.0
2013-10-25 14:15:00,31.15,31.15,31.13,31.14,11200.0,28.3733,28.3733,28.3551,28.3642,11200.0
2013-10-25 14:20:00,31.15,31.15,31.13,31.14,3300.0,28.3733,28.3733,28.3551,28.3642,3300.0
2013-10-25 14:25:00,31.14,31.17,31.14,31.16,15200.0,28.3642,28.3916,28.3642,28.3824,15200.0
2013-10-25 14:30:00,31.15,31.16,31.11,31.12,14300.0,28.3733,28.3824,28.3369,28.346,14300.0
2013-10-25 14:35:00,31.12,31.13,31.11,31.12,48400.0,28.346,28.3551,28.3369,28.346,48400.0
2013-10-25 14:40:00,31.12,31.13,31.1,31.13,68600.0,28.346,28.3551,28.3278,28.3551,68600.0
2013-10-25 14:45:00,31.13,31.13,31.11,31.12,15000.0,28.3551,28.3551,28.3369,28.346,15000.0
2013-10-25 14:50:00,31.12,31.14,31.12,31.13,30300.0,28.346,28.3642,28.346,28.3551,30300.0
2013-10-25 14:55:00,31.13,31.13,31.11,31.11,104400.0,28.3551,28.3551,28.3369,28.3369,104400.0
2013-10-25 15:00:00,31.11,31.12,31.1,31.11,22800.0,28.3369,28.346,28.3278,28.3369,22800.0
2013-10-25 15:05:00,31.1,31.11,31.09,31.1,17700.0,28.3278,28.3369,28.3187,28.3278,17700.0
2013-10-25 15:10:00,31.09,31.11,31.09,31.09,12900.0,28.3187,28.3369,28.3187,28.3187,12900.0
2013-10-25 15:15:00,31.09,31.12,31.09,31.11,75500.0,28.3187,28.346,28.3187,28.3369,75500.0
2013-10-25 15:20:00,31.11,31.12,31.11,31.11,13500.0,28.3369,28.346,28.3369,28.3369,13500.0
2013-10-25 15:25:00,31.11,31.14,31.11,31.13,137500.0,28.3369,28.3642,28.3369,28.3551,137500.0
2013-10-25 15:30:00,31.12,31.16,31.12,31.15,43300.0,28.346,28.3824,28.346,28.3733,43300.0
2013-10-25 15:35:00,31.15,31.15,31.14,31.15,30900.0,28.3733,28.3733,28.3642,28.3733,30900.0
2013-10-25 15:40:00,31.15,31.16,31.14,31.16,96800.0,28.3733,28.3824,28.3642,28.3824,96800.0
2013-10-25 15:45:00,31.16,31.19,31.15,31.17,125200.0,28.3824,28.4098,28.3733,28.3916,125200.0
2013-10-25 15:50:00,31.17,31.19,31.14,31.14,231300.0,28.3916,28.4098,28.3642,28.3642,231300.0
2013-10-25 15:55:00,31.14,31.16,31.13,31.14,979800.0,28.3642,28.3824,28.3551,28.3642,979800.0
2013-10-28 09:30:00,31.19,31.23,31.13,31.19,69000.0,28.4098,28.4462,28.3551,28.4098,69000.0
2013-10-28 09:35:00,31.18,31.3,31.18,31.18,56700.0,28.4007,28.51,28.4007,28.4007,56700.0
2013-10-28 09:40:00,31.16,31.21,31.13,31.17,64100.0,28.3824,28.428,28.3551,28.3916,64100.0
2013-10-28 09:45:00,31.16,31.23,31.16,31.18,90600.0,28.3824,28.4462,28.3824,28.4007,90600.0
2013-10-28 09:50:00,31.18,31.18,31.11,31.14,307500.0,28.4007,28.4007,28.3369,28.3642,307500.0
2013-10-28 09:55:00,31.16,31.21,31.15,31.17,120800.0,28.3824,28.428,28.3733,28.3916,120800.0
2013-10-28 10:00:00,31.16,31.16,30.93,30.96,354000.0,28.3824,28.3824,28.1729,28.2003,354000.0
2013-10-28 10:05:00,30.96,30.99,30.91,30.97,28700.0,28.2003,28.2276,28.1547,28.2094,28700.0
2013-10-28 10:10:00,30.98,31.01,30.96,30.99,50300.0,28.2185,28.2458,28.2003,28.2276,50300.0
2013-10-28 10:15:00,30.99,31.08,30.97,31.04,56100.0,28.2276,28.3096,28.2094,28.2731,56100.0
2013-10-28 10:20:00,31.04,31.05,31.02,31.04,21500.0,28.2731,28.2822,28.2549,28.2731,21500.0
2013-10-28 10:25:00,31.03,31.04,31.0,31.01,78400.0,28.264,28.2731,28.2367,28.2458,78400.0
2013-10-28 10:30:00,31.01,31.05,30.99,31.0,99700.0,28.2458,28.2822,28.2276,28.2367,99700.0
2013-10-28 10:35:00,31.0,31.05,30.99,31.05,19500.0,28.2367,28.2822,28.2276,28.2822,19500.0
2013-10-28 10:40:00,31.05,31.07,30.99,31.07,37200.0,28.2822,28.3005,28.2276,28.3005,37200.0
2013-10-28 10:45:00,31.07,31.1,31.03,31.06,33500.0,28.3005,28.3278,28.264,28.2914,33500.0
2013-10-28 10:50:00,31.06,31.06,30.97,30.98,67200.0,28.2914,28.2914,28.2094,28.2185,67200.0
2013-10-28 10:55:00,30.96,30.97,30.84,30.88,57100.0,28.2003,28.2094,28.091,28.1274,57100.0
2013-10-28 11:00:00,30.88,30.9,30.86,30.9,19100.0,28.1274,28.1456,28.1092,28.1456,19100.0
2013-10-28 11:05:00,30.9,30.9,30.85,30.87,22600.0,28.1456,28.1456,28.1001,28.1183,22600.0
2013-10-28 11:10:00,30.87,30.9,30.87,30.87,26800.0,28.1183,28.1456,28.1183,28.1183,26800.0
2013-10-28 11:15:00,30.86,30.91,30.86,30.88,19300.0,28.1092,28.1547,28.1092,28.1274,19300.0
2013-10-28 11:20:00,30.87,30.88,30.85,30.87,22400.0,28.1183,28.1274,28.1001,28.1183,22400.0
2013-10-28 11:25:00,30.87,30.95,30.85,30.94,27100.0,28.1183,28.1912,28.1001,28.1821,27100.0
2013-10-28 11:30:00,30.95,30.96,30.92,30.94,20500.0,28.1912,28.2003,28.1638,28.1821,20500.0
2013-10-28 11:35:00,30.94,30.95,30.92,30.95,5500.0,28.1821,28.1912,28.1638,28.1912,5500.0
2013-10-28 11:40:00,30.95,30.96,30.9,30.9,21200.0,28.1912,28.2003,28.1456,28.1456,21200.0
2013-10-28 11:45:00,30.9,30.92,30.9,30.91,13300.0,28.1456,28.1638,28.1456,28.1547,13300.0
2013-10-28 11:50:00,30.91,30.93,30.9,30.93,19300.0,28.1547,28.1729,28.1456,28.1729,19300.0
2013-10-28 11:55:00,30.93,30.95,30.9,30.92,17100.0,28.1729,28.1912,28.1456,28.1638,17100.0
2013-10-28 12:00:00,30.92,30.94,30.92,30.93,3100.0,28.1638,28.1821,28.1638,28.1729,3100.0
2013-10-28 12:05:00,30.93,30.97,30.93,30.97,16300.0,28.1729,28.2094,28.1729,28.2094,16300.0
2013-10-28 12:10:00,30.97,31.02,30.97,31.02,16800.0,28.2094,28.2549,28.2094,28.2549,16800.0
2013-10-28 12:15:00,31.02,31.03,31.0,31.01,9400.0,28.2549,28.264,28.2367,28.2458,9400.0
2013-10-28 12:20:00,31.02,31.02,31.0,31.01,14900.0,28.2549,28.2549,28.2367,28.2458,14900.0
2013-10-28 12:25:00,31.01,31.03,31.01,31.02,27600.0,28.2458,28.264,28.2458,28.2549,27600.0
2013-10-28 12:30:00,31.02,31.04,30.99,30.99,13100.0,28.2549,28.2731,28.2276,28.2276,13100.0
2013-10-28 12:35:00,30.99,31.01,30.98,30.99,31300.0,28.2276,28.2458,28.2185,28.2276,31300.0
2013-10-28 12:40:00,31.0,31.02,31.0,31.01,50800.0,28.2367,28.2549,28.2367,28.2458,50800.0
2013-10-28 12:45:00,31.01,31.05,31.01,31.03,24800.0,28.2458,28.2822,28.2458,28.264,24800.0
2013-10-28 12:50:00,31.03,31.04,31.01,31.02,11500.0,28.264,28.2731,28.2458,28.2549,11500.0
2013-10-28 12:55:00,31.02,31.04,31.01,31.03,8600.0,28.2549,28.2731,28.2458,28.264,8600.0
2013-10-28 13:00:00,31.03,31.06,31.03,31.06,7500.0,28.264,28.2914,28.264,28.2914,7500.0
2013-10-28 13:05:00,31.06,31.07,31.05,31.05,9600.0,28.2914,28.3005,28.2822,28.2822,9600.0
2013-10-28 13:10:00,31.05,31.07,31.04,31.05,8500.0,28.2822,28.3005,28.2731,28.2822,8500.0
2013-10-28 13:15:00,31.05,31.06,31.03,31.06,6500.0,28.2822,28.2914,28.264,28.2914,6500.0
2013-10-28 13:20:00,31.05,31.06,31.04,31.04,20400.0,28.2822,28.2914,28.2731,28.2731,20400.0
2013-10-28 13:25:00,31.04,31.04,31.02,31.02,26600.0,28.2731,28.2731,28.2549,28.2549,26600.0
2013-10-28 13:30:00,31.02,31.03,31.01,31.02,24400.0,28.2549,28.264,28.2458,28.2549,24400.0
2013-10-28 13:35:00,31.02,31.04,31.02,31.04,10300.0,28.2549,28.2731,28.2549,28.2731,10300.0
2013-10-28 13:40:00,31.04,31.07,31.04,31.05,16600.0,28.2731,28.3005,28.2731,28.2822,16600.0
2013-10-28 13:45:00,31.05,31.06,31.03,31.03,74000.0,28.2822,28.2914,28.264,28.264,74000.0
2013-10-28 13:50:00,31.03,31.04,31.0,31.0,63300.0,28.264,28.2731,28.2367,28.2367,63300.0
2013-10-28 13:55:00,31.0,31.01,30.99,31.01,18500.0,28.2367,28.2458,28.2276,28.2458,18500.0
2013-10-28 14:00:00,31.02,31.03,31.01,31.03,38300.0,28.2549,28.264,28.2458,28.264,38300.0
2013-10-28 14:05:00,31.03,31.03,31.01,31.02,41500.0,28.264,28.264,28.2458,28.2549,41500.0
2013-10-28 14:10:00,31.02,31.04,31.0,31.03,143500.0,28.2549,28.2731,28.2367,28.264,143500.0
2013-10-28 14:15:00,31.05,31.05,31.02,31.03,10000.0,28.2822,28.2822,28.2549,28.264,10000.0
2013-10-28 14:20:00,31.03,31.05,31.01,31.05,12200.0,28.264,28.2822,28.2458,28.2822,12200.0
2013-10-28 14:25:00,31.04,31.05,31.02,31.04,11200.0,28.2731,28.2822,28.2549,28.2731,11200.0
2013-10-28 14:30:00,31.05,31.07,31.03,31.04,26000.0,28.2822,28.3005,28.264,28.2731,26000.0
2013-10-28 14:35:00,31.04,31.04,31.02,31.04,37700.0,28.2731,28.2731,28.2549,28.2731,37700.0
2013-10-28 14:40:00,31.05,31.07,31.04,31.05,24500.0,28.2822,28.3005,28.2731,28.2822,24500.0
2013-10-28 14:45:00,31.06,31.06,31.05,31.05,7200.0,28.2914,28.2914,28.2822,28.2822,7200.0
2013-10-28 14:50:00,31.05,31.05,31.03,31.03,13800.0,28.2822,28.2822,28.264,28.264,13800.0
2013-10-28 14:55:00,31.04,31.07,31.03,31.06,18600.0,28.2731,28.3005,28.264,28.2914,18600.0
2013-10-28 15:00:00,31.05,31.07,31.03,31.06,43100.0,28.2822,28.3005,28.264,28.2914,43100.0
2013-10-28 15:05:00,31.07,31.07,31.05,31.05,12700.0,28.3005,28.3005,28.2822,28.2822,12700.0
2013-10-28 15:10:00,31.04,31.06,31.04,31.04,14500.0,28.2731,28.2914,28.2731,28.2731,14500.0
2013-10-28 15:15:00,31.04,31.05,31.02,31.04,28800.0,28.2731,28.2822,28.2549,28.2731,28800.0
2013-10-28 15:20:00,31.04,31.06,31.04,31.05,29200.0,28.2731,28.2914,28.2731,28.2822,29200.0
2013-10-28 15:25:00,31.06,31.07,31.05,31.06,13100.0,28.2914,28.3005,28.2822,28.2914,13100.0
2013-10-28 15:30:00,31.05,31.06,31.04,31.05,28100.0,28.2822,28.2914,28.2731,28.2822,28100.0
2013-10-28 15:35:00,31.05,31.05,31.03,31.04,16900.0,28.2822,28.2822,28.264,28.2731,16900.0
2013-10-28 15:40:00,31.04,31.04,31.02,31.02,33200.0,28.2731,28.2731,28.2549,28.2549,33200.0
2013-10-28 15:45:00,31.02,31.03,30.98,31.0,111400.0,28.2549,28.264,28.2185,28.2367,111400.0
2013-10-28 15:50:00,30.99,31.01,30.99,30.99,54400.0,28.2276,28.2458,28.2276,28.2276,54400.0
2013-10-28 15:55:00,31.0,31.04,30.99,31.03,128900.0,28.2367,28.2731,28.2276,28.264,128900.0
2013-10-29 09:30:00,31.21,31.28,31.14,31.2,121200.0,28.428,28.4917,28.3642,28.4189,121200.0
2013-10-29 09:35:00,31.17,31.22,31.11,31.14,52700.0,28.3916,28.4371,28.3369,28.3642,52700.0
2013-10-29 09:40:00,31.14,31.21,31.14,31.17,57400.0,28.3642,28.428,28.3642,28.3916,57400.0
2013-10-29 09:45:00,31.18,31.21,31.15,31.18,40900.0,28.4007,28.428,28.3733,28.4007,40900.0
2013-10-29 09:50:00,31.19,31.2,31.11,31.14,50300.0,28.4098,28.4189,28.3369,28.3642,50300.0
2013-10-29 09:55:00,31.16,31.2,31.15,31.16,46000.0,28.3824,28.4189,28.3733,28.3824,46000.0
2013-10-29 10:00:00,31.17,31.28,31.11,31.22,86600.0,28.3916,28.4917,28.3369,28.4371,86600.0
2013-10-29 10:05:00,31.23,31.23,31.16,31.16,48300.0,28.4462,28.4462,28.3824,28.3824,48300.0
2013-10-29 10:10:00,31.16,31.21,31.15,31.18,26500.0,28.3824,28.428,28.3733,28.4007,26500.0
2013-10-29 10:15:00,31.17,31.18,31.12,31.17,33100.0,28.3916,28.4007,28.346,28.3916,33100.0
2013-10-29 10:20:00,31.17,31.19,31.16,31.18,40200.0,28.3916,28.4098,28.3824,28.4007,40200.0
2013-10-29 10:25:00,31.18,31.26,31.17,31.23,83500.0,28.4007,28.4735,28.3916,28.4462,83500.0
2013-10-29 10:30:00,31.24,31.3,31.23,31.26,41000.0,28.4553,28.51,28.4462,28.4735,41000.0
2013-10-29 10:35:00,31.26,31.27,31.23,31.24,14200.0,28.4735,28.4826,28.4462,28.4553,14200.0
2013-10-29 10:40:00,31.24,31.25,31.16,31.2,29000.0,28.4553,28.4644,28.3824,28.4189,29000.0
2013-10-29 10:45:00,31.2,31.24,31.2,31.22,29300.0,28.4189,28.4553,28.4189,28.4371,29300.0
2013-10-29 10:50:00,31.21,31.21,31.17,31.17,22900.0,28.428,28.428,28.3916,28.3916,22900.0
2013-10-29 10:55:00,31.16,31.16,31.08,31.1,49100.0,28.3824,28.3824,28.3096,28.3278,49100.0
2013-10-29 11:00:00,31.1,31.13,31.09,31.12,17700.0,28.3278,28.3551,28.3187,28.346,17700.0
2013-10-29 11:05:00,31.12,31.13,31.09,31.12,17800.0,28.346,28.3551,28.3187,28.346,17800.0
2013-10-29 11:10:00,31.12,31.14,31.11,31.11,25400.0,28.346,28.3642,28.3369,28.3369,25400.0
2013-10-29 11:15:00,31.11,31.13,31.1,31.1,32900.0,28.3369,28.3551,28.3278,28.3278,32900.0
2013-10-29 11:20:00,31.11,31.16,31.1,31.16,24100.0,28.3369,28.3824,28.3278,28.3824,24100.0
2013-10-29 11:25:00,31.15,31.15,31.11,31.13,46600.0,28.3733,28.3733,28.3369,28.3551,46600.0
2013-10-29 11:30:00,31.13,31.13,31.08,31.11,14300.0,28.3551,28.3551,28.3096,28.3369,14300.0
2013-10-29 11:35:00,31.12,31.13,31.09,31.12,26700.0,28.346,28.3551,28.3187,28.346,26700.0
2013-10-29 11:40:00,31.12,31.15,31.11,31.11,15400.0,28.346,28.3733,28.3369,28.3369,15400.0
2013-10-29 11:45:00,31.11,31.17,31.11,31.17,90400.0,28.3369,28.3916,28.3369,28.3916,90400.0
2013-10-29 11:50:00,31.16,31.19,31.15,31.16,23700.0,28.3824,28.4098,28.3733,28.3824,23700.0
2013-10-29 11:55:00,31.17,31.19,31.15,31.19,20800.0,28.3916,28.4098,28.3733,28.4098,20800.0
2013-10-29 12:00:00,31.19,31.22,31.17,31.2,35500.0,28.4098,28.4371,28.3916,28.4189,35500.0
2013-10-29 12:05:00,31.19,31.21,31.18,31.2,28300.0,28.4098,28.428,28.4007,28.4189,28300.0
2013-10-29 12:10:00,31.2,31.2,31.16,31.18,26200.0,28.4189,28.4189,28.3824,28.4007,26200.0
2013-10-29 12:15:00,31.18,31.19,31.17,31.18,35600.0,28.4007,28.4098,28.3916,28.4007,35600.0
2013-10-29 12:20:00,31.18,31.22,31.17,31.21,47400.0,28.4007,28.4371,28.3916,28.428,47400.0
2013-10-29 12:25:00,31.21,31.24,31.2,31.22,46000.0,28.428,28.4553,28.4189,28.4371,46000.0
2013-10-29 12:30:00,31.22,31.23,31.21,31.21,11400.0,28.4371,28.4462,28.428,28.428,11400.0
2013-10-29 12:35:00,31.22,31.24,31.21,31.23,17100.0,28.4371,28.4553,28.428,28.4462,17100.0
2013-10-29 12:40:00,31.24,31.25,31.2,31.2,14600.0,28.4553,28.4644,28.4189,28.4189,14600.0
2013-10-29 12:45:00,31.2,31.24,31.2,31.23,37200.0,28.4189,28.4553,28.4189,28.4462,37200.0
2013-10-29 12:50:00,31.24,31.25,31.23,31.24,24900.0,28.4553,28.4644,28.4462,28.4553,24900.0
2013-10-29 12:55:00,31.23,31.28,31.23,31.26,132500.0,28.4462,28.4917,28.4462,28.4735,132500.0
2013-10-29 13:00:00,31.26,31.28,31.25,31.26,43400.0,28.4735,28.4917,28.4644,28.4735,43400.0
2013-10-29 13:05:00,31.25,31.26,31.23,31.24,21800.0,28.4644,28.4735,28.4462,28.4553,21800.0
2013-10-29 13:10:00,31.23,31.23,31.19,31.22,9200.0,28.4462,28.4462,28.4098,28.4371,9200.0
2013-10-29 13:15:00,31.21,31.24,31.21,31.22,19100.0,28.428,28.4553,28.428,28.4371,19100.0
2013-10-29 13:20:00,31.21,31.22,31.19,31.19,4900.0,28.428,28.4371,28.4098,28.4098,4900.0
2013-10-29 13:25:00,31.19,31.21,31.18,31.2,45900.0,28.4098,28.428,28.4007,28.4189,45900.0
2013-10-29 13:30:00,31.2,31.22,31.19,31.2,20400.0,28.4189,28.4371,28.4098,28.4189,20400.0
2013-10-29 13:35:00,31.21,31.21,31.18,31.19,8700.0,28.428,28.428,28.4007,28.4098,8700.0
2013-10-29 13:40:00,31.19,31.21,31.17,31.2,32600.0,28.4098,28.428,28.3916,28.4189,32600.0
2013-10-29 13:45:00,31.2,31.22,31.19,31.21,22100.0,28.4189,28.4371,28.4098,28.428,22100.0
2013-10-29 13:50:00,31.2,31.21,31.2,31.2,8800.0,28.4189,28.428,28.4189,28.4189,8800.0
2013-10-29 13:55:00,31.19,31.2,31.18,31.19,7200.0,28.4098,28.4189,28.4007,28.4098,7200.0
2013-10-29 14:00:00,31.2,31.24,31.19,31.23,21700.0,28.4189,28.4553,28.4098,28.4462,21700.0
2013-10-29 14:05:00,31.23,31.25,31.22,31.24,28300.0,28.4462,28.4644,28.4371,28.4553,28300.0
2013-10-29 14:10:00,31.25,31.25,31.23,31.24,31400.0,28.4644,28.4644,28.4462,28.4553,31400.0
2013-10-29 14:15:00,31.24,31.24,31.22,31.24,43900.0,28.4553,28.4553,28.4371,28.4553,43900.0
2013-10-29 14:20:00,31.24,31.25,31.23,31.24,20600.0,28.4553,28.4644,28.4462,28.4553,20600.0
2013-10-29 14:25:00,31.24,31.26,31.24,31.26,16500.0,28.4553,28.4735,28.4553,28.4735,16500.0
2013-10-29 14:30:00,31.27,31.3,31.26,31.27,39700.0,28.4826,28.51,28.4735,28.4826,39700.0
2013-10-29 14:35:00,31.28,31.28,31.26,31.28,13600.0,28.4917,28.4917,28.4735,28.4917,13600.0
2013-10-29 14:40:00,31.29,31.29,31.28,31.29,13500.0,28.5009,28.5009,28.4917,28.5009,13500.0
2013-10-29 14:45:00,31.29,31.33,31.29,31.32,18800.0,28.5009,28.5373,28.5009,28.5282,18800.0
2013-10-29 14:50:00,31.32,31.32,31.29,31.3,94000.0,28.5282,28.5282,28.5009,28.51,94000.0
2013-10-29 14:55:00,31.31,31.31,31.3,31.31,40400.0,28.5191,28.5191,28.51,28.5191,40400.0
2013-10-29 15:00:00,31.31,31.33,31.31,31.32,23500.0,28.5191,28.5373,28.5191,28.5282,23500.0
2013-10-29 15:05:00,31.31,31.33,31.31,31.32,28000.0,28.5191,28.5373,28.5191,28.5282,28000.0
2013-10-29 15:10:00,31.32,31.33,31.32,31.33,5200.0,28.5282,28.5373,28.5282,28.5373,5200.0
2013-10-29 15:15:00,31.33,31.37,31.33,31.36,141000.0,28.5373,28.5737,28.5373,28.5646,141000.0
2013-10-29 15:20:00,31.36,31.36,31.31,31.32,49600.0,28.5646,28.5646,28.5191,28.5282,49600.0
2013-10-29 15:25:00,31.32,31.34,31.31,31.34,34000.0,28.5282,28.5464,28.5191,28.5464,34000.0
2013-10-29 15:30:00,31.34,31.35,31.31,31.33,44300.0,28.5464,28.5555,28.5191,28.5373,44300.0
2013-10-29 15:35:00,31.32,31.35,31.31,31.35,51700.0,28.5282,28.5555,28.5191,28.5555,51700.0
2013-10-29 15:40:00,31.35,31.35,31.33,31.34,46700.0,28.5555,28.5555,28.5373,28.5464,46700.0
2013-10-29 15:45:00,31.34,31.35,31.33,31.33,53700.0,28.5464,28.5555,28.5373,28.5373,53700.0
2013-10-29 15:50:00,31.33,31.34,31.33,31.33,80700.0,28.5373,28.5464,28.5373,28.5373,80700.0
2013-10-29 15:55:00,31.33,31.36,31.33,31.35,240700.0,28.5373,28.5646,28.5373,28.5555,240700.0
2013-10-30 09:30:00,31.4,31.4,31.3,31.3,13700.0,28.601,28.601,28.51,28.51,13700.0
2013-10-30 09:35:00,31.3,31.3,31.19,31.23,45300.0,28.51,28.51,28.4098,28.4462,45300.0
2013-10-30 09:40:00,31.22,31.24,31.15,31.2,29700.0,28.4371,28.4553,28.3733,28.4189,29700.0
2013-10-30 09:45:00,31.22,31.24,31.18,31.22,29200.0,28.4371,28.4553,28.4007,28.4371,29200.0
2013-10-30 09:50:00,31.22,31.25,31.2,31.21,53400.0,28.4371,28.4644,28.4189,28.428,53400.0
2013-10-30 09:55:00,31.22,31.23,31.18,31.18,64900.0,28.4371,28.4462,28.4007,28.4007,64900.0
2013-10-30 10:00:00,31.19,31.19,31.1,31.1,219400.0,28.4098,28.4098,28.3278,28.3278,219400.0
2013-10-30 10:05:00,31.09,31.11,31.06,31.07,129300.0,28.3187,28.3369,28.2914,28.3005,129300.0
2013-10-30 10:10:00,31.07,31.14,31.05,31.12,39600.0,28.3005,28.3642,28.2822,28.346,39600.0
2013-10-30 10:15:00,31.11,31.13,31.09,31.13,44600.0,28.3369,28.3551,28.3187,28.3551,44600.0
2013-10-30 10:20:00,31.14,31.16,31.11,31.16,99500.0,28.3642,28.3824,28.3369,28.3824,99500.0
2013-10-30 10:25:00,31.17,31.2,31.15,31.2,36300.0,28.3916,28.4189,28.3733,28.4189,36300.0
2013-10-30 10:30:00,31.19,31.19,31.17,31.19,59300.0,28.4098,28.4098,28.3916,28.4098,59300.0
2013-10-30 10:35:00,31.19,31.21,31.16,31.2,74700.0,28.4098,28.428,28.3824,28.4189,74700.0
2013-10-30 10:40:00,31.18,31.22,31.18,31.21,112600.0,28.4007,28.4371,28.4007,28.428,112600.0
2013-10-30 10:45:00,31.21,31.23,31.2,31.23,43400.0,28.428,28.4462,28.4189,28.4462,43400.0
2013-10-30 10:50:00,31.23,31.3,31.23,31.3,33000.0,28.4462,28.51,28.4462,28.51,33000.0
2013-10-30 10:55:00,31.28,31.29,31.24,31.29,44300.0,28.4917,28.5009,28.4553,28.5009,44300.0
2013-10-30 11:00:00,31.28,31.33,31.28,31.31,20700.0,28.4917,28.5373,28.4917,28.5191,20700.0
2013-10-30 11:05:00,31.31,31.37,31.3,31.3,33700.0,28.5191,28.5737,28.51,28.51,33700.0
2013-10-30 11:10:00,31.29,31.31,31.26,31.29,29500.0,28.5009,28.5191,28.4735,28.5009,29500.0
2013-10-30 11:15:00,31.29,31.3,31.22,31.24,63400.0,28.5009,28.51,28.4371,28.4553,63400.0
2013-10-30 11:20:00,31.24,31.25,31.19,31.19,42100.0,28.4553,28.4644,28.4098,28.4098,42100.0
2013-10-30 11:25:00,31.18,31.2,31.17,31.17,94900.0,28.4007,28.4189,28.3916,28.3916,94900.0
2013-10-30 11:30:00,31.16,31.18,31.14,31.14,36400.0,28.3824,28.4007,28.3642,28.3642,36400.0
2013-10-30 11:35:00,31.13,31.16,31.11,31.16,30800.0,28.3551,28.3824,28.3369,28.3824,30800.0
2013-10-30 11:40:00,31.15,31.17,31.11,31.11,45300.0,28.3733,28.3916,28.3369,28.3369,45300.0
2013-10-30 11:45:00,31.11,31.13,31.1,31.1,30300.0,28.3369,28.3551,28.3278,28.3278,30300.0
2013-10-30 11:50:00,31.09,31.12,31.07,31.11,61700.0,28.3187,28.346,28.3005,28.3369,61700.0
2013-10-30 11:55:00,31.11,31.12,31.08,31.12,49100.0,28.3369,28.346,28.3096,28.346,49100.0
2013-10-30 12:00:00,31.1,31.13,31.09,31.13,22900.0,28.3278,28.3551,28.3187,28.3551,22900.0
2013-10-30 12:05:00,31.13,31.14,31.11,31.11,21400.0,28.3551,28.3642,28.3369,28.3369,21400.0
2013-10-30 12:10:00,31.11,31.15,31.11,31.13,17300.0,28.3369,28.3733,28.3369,28.3551,17300.0
2013-10-30 12:15:00,31.14,31.15,31.12,31.15,15600.0,28.3642,28.3733,28.346,28.3733,15600.0
2013-10-30 12:20:00,31.15,31.2,31.15,31.16,27100.0,28.3733,28.4189,28.3733,28.3824,27100.0
2013-10-30 12:25:00,31.16,31.16,31.14,31.14,17800.0,28.3824,28.3824,28.3642,28.3642,17800.0
2013-10-30 12:30:00,31.15,31.2,31.15,31.2,15700.0,28.3733,28.4189,28.3733,28.4189,15700.0
2013-10-30 12:35:00,31.19,31.21,31.18,31.2,15800.0,28.4098,28.428,28.4007,28.4189,15800.0
2013-10-30 12:40:00,31.19,31.24,31.19,31.24,16600.0,28.4098,28.4553,28.4098,28.4553,16600.0
2013-10-30 12:45:00,31.23,31.26,31.22,31.24,25000.0,28.4462,28.4735,28.4371,28.4553,25000.0
2013-10-30 12:50:00,31.23,31.25,31.22,31.24,21400.0,28.4462,28.4644,28.4371,28.4553,21400.0
2013-10-30 12:55:00,31.23,31.27,31.23,31.25,14100.0,28.4462,28.4826,28.4462,28.4644,14100.0
2013-10-30 13:00:00,31.26,31.27,31.26,31.26,13900.0,28.4735,28.4826,28.4735,28.4735,13900.0
2013-10-30 13:05:00,31.25,31.26,31.22,31.23,15300.0,28.4644,28.4735,28.4371,28.4462,15300.0
2013-10-30 13:10:00,31.23,31.23,31.2,31.23,27400.0,28.4462,28.4462,28.4189,28.4462,27400.0
2013-10-30 13:15:00,31.22,31.26,31.22,31.26,16900.0,28.4371,28.4735,28.4371,28.4735,16900.0
2013-10-30 13:20:00,31.25,31.26,31.19,31.2,21200.0,28.4644,28.4735,28.4098,28.4189,21200.0
2013-10-30 13:25:00,31.2,31.21,31.18,31.18,26800.0,28.4189,28.428,28.4007,28.4007,26800.0
2013-10-30 13:30:00,31.18,31.19,31.16,31.18,11400.0,28.4007,28.4098,28.3824,28.4007,11400.0
2013-10-30 13:35:00,31.16,31.2,31.16,31.18,23500.0,28.3824,28.4189,28.3824,28.4007,23500.0
2013-10-30 13:40:00,31.18,31.19,31.16,31.16,13500.0,28.4007,28.4098,28.3824,28.3824,13500.0
2013-10-30 13:45:00,31.15,31.16,31.12,31.13,7900.0,28.3733,28.3824,28.346,28.3551,7900.0
2013-10-30 13:50:00,31.13,31.16,31.12,31.16,30200.0,28.3551,28.3824,28.346,28.3824,30200.0
2013-10-30 13:55:00,31.15,31.16,31.12,31.13,26700.0,28.3733,28.3824,28.346,28.3551,26700.0
2013-10-30 14:00:00,31.14,31.16,31.05,31.15,103400.0,28.3642,28.3824,28.2822,28.3733,103400.0
2013-10-30 14:05:00,31.15,31.22,31.1,31.12,90700.0,28.3733,28.4371,28.3278,28.346,90700.0
2013-10-30 14:10:00,31.12,31.16,31.06,31.1,50700.0,28.346,28.3824,28.2914,28.3278,50700.0
2013-10-30 14:15:00,31.09,31.09,30.88,30.92,88800.0,28.3187,28.3187,28.1274,28.1638,88800.0
2013-10-30 14:20:00,30.91,30.98,30.86,30.89,61500.0,28.1547,28.2185,28.1092,28.1365,61500.0
2013-10-30 14:25:00,30.88,30.89,30.79,30.86,75600.0,28.1274,28.1365,28.0454,28.1092,75600.0
2013-10-30 14:30:00,30.85,31.0,30.84,30.95,107400.0,28.1001,28.2367,28.091,28.1912,107400.0
2013-10-30 14:35:00,30.95,30.95,30.91,30.93,58000.0,28.1912,28.1912,28.1547,28.1729,58000.0
2013-10-30 14:40:00,30.93,30.97,30.87,30.88,51300.0,28.1729,28.2094,28.1183,28.1274,51300.0
2013-10-30 14:45:00,30.88,30.91,30.88,30.9,198700.0,28.1274,28.1547,28.1274,28.1456,198700.0
2013-10-30 14:50:00,30.91,30.92,30.87,30.92,51400.0,28.1547,28.1638,28.1183,28.1638,51400.0
2013-10-30 14:55:00,30.91,30.99,30.91,30.96,54600.0,28.1547,28.2276,28.1547,28.2003,54600.0
2013-10-30 15:00:00,30.96,30.98,30.95,30.98,23900.0,28.2003,28.2185,28.1912,28.2185,23900.0
2013-10-30 15:05:00,30.99,31.03,30.95,30.95,102000.0,28.2276,28.264,28.1912,28.1912,102000.0
2013-10-30 15:10:00,30.96,30.97,30.92,30.95,54500.0,28.2003,28.2094,28.1638,28.1912,54500.0
2013-10-30 15:15:00,30.94,30.96,30.93,30.96,42400.0,28.1821,28.2003,28.1729,28.2003,42400.0
2013-10-30 15:20:00,30.97,30.99,30.94,30.96,53800.0,28.2094,28.2276,28.1821,28.2003,53800.0
2013-10-30 15:25:00,30.97,31.04,30.96,31.04,54500.0,28.2094,28.2731,28.2003,28.2731,54500.0
2013-10-30 15:30:00,31.03,31.05,31.02,31.05,41100.0,28.264,28.2822,28.2549,28.2822,41100.0
2013-10-30 15:35:00,31.05,31.05,31.01,31.05,37600.0,28.2822,28.2822,28.2458,28.2822,37600.0
2013-10-30 15:40:00,31.06,31.08,31.04,31.07,90900.0,28.2914,28.3096,28.2731,28.3005,90900.0
2013-10-30 15:45:00,31.08,31.08,31.0,31.02,108900.0,28.3096,28.3096,28.2367,28.2549,108900.0
2013-10-30 15:50:00,31.03,31.03,30.99,31.0,122700.0,28.264,28.264,28.2276,28.2367,122700.0
2013-10-30 15:55:00,31.0,31.01,30.97,30.99,229500.0,28.2367,28.2458,28.2094,28.2276,229500.0
2013-10-31 09:30:00,31.0,31.05,30.92,30.93,101400.0,28.2367,28.2822,28.1638,28.1729,101400.0
2013-10-31 09:35:00,30.93,30.95,30.83,30.9,54200.0,28.1729,28.1912,28.0819,28.1456,54200.0
2013-10-31 09:40:00,30.91,30.94,30.82,30.92,14100.0,28.1547,28.1821,28.0727,28.1638,14100.0
2013-10-31 09:45:00,30.92,30.97,30.73,30.74,79900.0,28.1638,28.2094,27.9908,27.9999,79900.0
2013-10-31 09:50:00,30.75,30.83,30.65,30.65,128400.0,28.009,28.0819,27.9179,27.9179,128400.0
2013-10-31 09:55:00,30.65,30.66,30.56,30.61,187800.0,27.9179,27.927,27.8359,27.8815,187800.0
2013-10-31 10:00:00,30.6,30.63,30.54,30.62,162700.0,27.8724,27.8997,27.8177,27.8906,162700.0
2013-10-31 10:05:00,30.62,30.64,30.56,30.61,119300.0,27.8906,27.9088,27.8359,27.8815,119300.0
2013-10-31 10:10:00,30.62,30.68,30.57,30.65,110800.0,27.8906,27.9452,27.845,27.9179,110800.0
2013-10-31 10:15:00,30.65,30.66,30.6,30.64,418300.0,27.9179,27.927,27.8724,27.9088,418300.0
2013-10-31 10:20:00,30.63,30.64,30.57,30.61,80700.0,27.8997,27.9088,27.845,27.8815,80700.0
2013-10-31 10:25:00,30.61,30.67,30.61,30.63,92900.0,27.8815,27.9361,27.8815,27.8997,92900.0
2013-10-31 10:30:00,30.63,30.75,30.62,30.69,51100.0,27.8997,28.009,27.8906,27.9543,51100.0
2013-10-31 10:35:00,30.69,30.72,30.62,30.67,86300.0,27.9543,27.9817,27.8906,27.9361,86300.0
2013-10-31 10:40:00,30.67,30.7,30.65,30.69,197400.0,27.9361,27.9634,27.9179,27.9543,197400.0
2013-10-31 10:45:00,30.69,30.77,30.69,30.74,166200.0,27.9543,28.0272,27.9543,27.9999,166200.0
2013-10-31 10:50:00,30.74,30.82,30.74,30.78,165100.0,27.9999,28.0727,27.9999,28.0363,165100.0
2013-10-31 10:55:00,30.78,30.81,30.75,30.76,112800.0,28.0363,28.0636,28.009,28.0181,112800.0
2013-10-31 11:00:00,30.77,30.82,30.77,30.81,40500.0,28.0272,28.0727,28.0272,28.0636,40500.0
2013-10-31 11:05:00,30.8,30.8,30.75,30.79,25100.0,28.0545,28.0545,28.009,28.0454,25100.0
2013-10-31 11:10:00,30.79,30.83,30.76,30.78,26500.0,28.0454,28.0819,28.0181,28.0363,26500.0
2013-10-31 11:15:00,30.77,30.82,30.77,30.78,46700.0,28.0272,28.0727,28.0272,28.0363,46700.0
2013-10-31 11:20:00,30.78,30.84,30.78,30.84,32100.0,28.0363,28.091,28.0363,28.091,32100.0
2013-10-31 11:25:00,30.82,30.86,30.81,30.84,47500.0,28.0727,28.1092,28.0636,28.091,47500.0
2013-10-31 11:30:00,30.84,30.86,30.82,30.82,26500.0,28.091,28.1092,28.0727,28.0727,26500.0
2013-10-31 11:35:00,30.82,30.87,30.81,30.84,27200.0,28.0727,28.1183,28.0636,28.091,27200.0
2013-10-31 11:40:00,30.84,30.86,30.8,30.82,23300.0,28.091,28.1092,28.0545,28.0727,23300.0
2013-10-31 11:45:00,30.82,30.82,30.79,30.8,19700.0,28.0727,28.0727,28.0454,28.0545,19700.0
2013-10-31 11:50:00,30.8,30.82,30.8,30.81,18300.0,28.0545,28.0727,28.0545,28.0636,18300.0
2013-10-31 11:55:00,30.8,30.81,30.77,30.8,12000.0,28.0545,28.0636,28.0272,28.0545,12000.0
2013-10-31 12:00:00,30.79,30.8,30.76,30.77,25700.0,28.0454,28.0545,28.0181,28.0272,25700.0
2013-10-31 12:05:00,30.78,30.81,30.77,30.78,26900.0,28.0363,28.0636,28.0272,28.0363,26900.0
2013-10-31 12:10:00,30.77,30.79,30.74,30.76,17200.0,28.0272,28.0454,27.9999,28.0181,17200.0
2013-10-31 12:15:00,30.75,30.75,30.74,30.74,11400.0,28.009,28.009,27.9999,27.9999,11400.0
2013-10-31 12:20:00,30.74,30.74,30.74,30.74,8900.0,27.9999,27.9999,27.9999,27.9999,8900.0
2013-10-31 12:25:00,30.74,30.76,30.74,30.75,7400.0,27.9999,28.0181,27.9999,28.009,7400.0
2013-10-31 12:30:00,30.74,30.78,30.74,30.75,27000.0,27.9999,28.0363,27.9999,28.009,27000.0
2013-10-31 12:35:00,30.75,30.79,30.73,30.79,51000.0,28.009,28.0454,27.9908,28.0454,51000.0
2013-10-31 12:40:00,30.79,30.81,30.78,30.81,19000.0,28.0454,28.0636,28.0363,28.0636,19000.0
2013-10-31 12:45:00,30.81,30.81,30.78,30.78,22000.0,28.0636,28.0636,28.0363,28.0363,22000.0
2013-10-31 12:50:00,30.78,30.78,30.76,30.77,13200.0,28.0363,28.0363,28.0181,28.0272,13200.0
2013-10-31 12:55:00,30.77,30.77,30.71,30.71,24200.0,28.0272,28.0272,27.9726,27.9726,24200.0
2013-10-31 13:00:00,30.71,30.76,30.7,30.76,35300.0,27.9726,28.0181,27.9634,28.0181,35300.0
2013-10-31 13:05:00,30.76,30.79,30.75,30.75,19300.0,28.0181,28.0454,28.009,28.009,19300.0
2013-10-31 13:10:00,30.75,30.76,30.73,30.76,53400.0,28.009,28.0181,27.9908,28.0181,53400.0
2013-10-31 13:15:00,30.76,30.76,30.73,30.74,65300.0,28.0181,28.0181,27.9908,27.9999,65300.0
2013-10-31 13:20:00,30.74,30.76,30.72,30.76,44000.0,27.9999,28.0181,27.9817,28.0181,44000.0
2013-10-31 13:25:00,30.76,30.78,30.75,30.76,39800.0,28.0181,28.0363,28.009,28.0181,39800.0
2013-10-31 13:30:00,30.76,30.78,30.76,30.76,6600.0,28.0181,28.0363,28.0181,28.0181,6600.0
2013-10-31 13:35:00,30.76,30.76,30.74,30.75,19900.0,28.0181,28.0181,27.9999,28.009,19900.0
2013-10-31 13:40:00,30.75,30.79,30.75,30.76,22700.0,28.009,28.0454,28.009,28.0181,22700.0
2013-10-31 13:45:00,30.77,30.77,30.76,30.76,8900.0,28.0272,28.0272,28.0181,28.0181,8900.0
2013-10-31 13:50:00,30.76,30.76,30.71,30.73,24100.0,28.0181,28.0181,27.9726,27.9908,24100.0
2013-10-31 13:55:00,30.73,30.73,30.7,30.71,28200.0,27.9908,27.9908,27.9634,27.9726,28200.0
2013-10-31 14:00:00,30.7,30.75,30.7,30.75,14700.0,27.9634,28.009,27.9634,28.009,14700.0
2013-10-31 14:05:00,30.75,30.76,30.7,30.7,19600.0,28.009,28.0181,27.9634,27.9634,19600.0
2013-10-31 14:10:00,30.71,30.77,30.71,30.77,27800.0,27.9726,28.0272,27.9726,28.0272,27800.0
2013-10-31 14:15:00,30.77,30.83,30.77,30.82,33000.0,28.0272,28.0819,28.0272,28.0727,33000.0
2013-10-31 14:20:00,30.83,30.83,30.79,30.8,9800.0,28.0819,28.0819,28.0454,28.0545,9800.0
2013-10-31 14:25:00,30.8,30.84,30.79,30.82,21500.0,28.0545,28.091,28.0454,28.0727,21500.0
2013-10-31 14:30:00,30.82,30.83,30.8,30.8,31600.0,28.0727,28.0819,28.0545,28.0545,31600.0
2013-10-31 14:35:00,30.8,30.81,30.8,30.8,12800.0,28.0545,28.0636,28.0545,28.0545,12800.0
2013-10-31 14:40:00,30.8,30.82,30.8,30.81,7900.0,28.0545,28.0727,28.0545,28.0636,7900.0
2013-10-31 14:45:00,30.81,30.82,30.78,30.79,17900.0,28.0636,28.0727,28.0363,28.0454,17900.0
2013-10-31 14:50:00,30.79,30.81,30.78,30.79,17100.0,28.0454,28.0636,28.0363,28.0454,17100.0
2013-10-31 14:55:00,30.78,30.8,30.76,30.76,59500.0,28.0363,28.0545,28.0181,28.0181,59500.0
2013-10-31 15:00:00,30.75,30.75,30.71,30.72,27300.0,28.009,28.009,27.9726,27.9817,27300.0
2013-10-31 15:05:00,30.72,30.73,30.67,30.69,32600.0,27.9817,27.9908,27.9361,27.9543,32600.0
2013-10-31 15:10:00,30.69,30.71,30.68,30.7,17600.0,27.9543,27.9726,27.9452,27.9634,17600.0
2013-10-31 15:15:00,30.7,30.71,30.68,30.7,37100.0,27.9634,27.9726,27.9452,27.9634,37100.0
2013-10-31 15:20:00,30.7,30.73,30.69,30.7,33100.0,27.9634,27.9908,27.9543,27.9634,33100.0
2013-10-31 15:25:00,30.7,30.7,30.65,30.65,24200.0,27.9634,27.9634,27.9179,27.9179,24200.0
2013-10-31 15:30:00,30.65,30.67,30.64,30.65,46500.0,27.9179,27.9361,27.9088,27.9179,46500.0
2013-10-31 15:35:00,30.65,30.68,30.65,30.65,25100.0,27.9179,27.9452,27.9179,27.9179,25100.0
2013-10-31 15:40:00,30.65,30.67,30.62,30.64,159700.0,27.9179,27.9361,27.8906,27.9088,159700.0
2013-10-31 15:45:00,30.63,30.64,30.6,30.62,157500.0,27.8997,27.9088,27.8724,27.8906,157500.0
2013-10-31 15:50:00,30.61,30.62,30.54,30.56,677100.0,27.8815,27.8906,27.8177,27.8359,677100.0
2013-10-31 15:55:00,30.56,30.57,30.51,30.51,456700.0,27.8359,27.845,27.7904,27.7904,456700.0
2013-11-01 09:30:00,30.66,30.67,30.52,30.52,81400.0,27.927,27.9361,27.7995,27.7995,81400.0
2013-11-01 09:35:00,30.53,30.57,30.51,30.56,14700.0,27.8086,27.845,27.7904,27.8359,14700.0
2013-11-01 09:40:00,30.55,30.69,30.55,30.66,56100.0,27.8268,27.9543,27.8268,27.927,56100.0
2013-11-01 09:45:00,30.66,30.68,30.6,30.66,47800.0,27.927,27.9452,27.8724,27.927,47800.0
2013-11-01 09:50:00,30.67,30.71,30.63,30.64,61600.0,27.9361,27.9726,27.8997,27.9088,61600.0
2013-11-01 09:55:00,30.64,30.66,30.54,30.54,45400.0,27.9088,27.927,27.8177,27.8177,45400.0
2013-11-01 10:00:00,30.56,30.58,30.45,30.45,62100.0,27.8359,27.8541,27.7357,27.7357,62100.0
2013-11-01 10:05:00,30.45,30.65,30.43,30.54,110100.0,27.7357,27.9179,27.7175,27.8177,110100.0
2013-11-01 10:10:00,30.53,30.53,30.41,30.41,31500.0,27.8086,27.8086,27.6993,27.6993,31500.0
2013-11-01 10:15:00,30.42,30.43,30.32,30.34,185400.0,27.7084,27.7175,27.6173,27.6355,185400.0
2013-11-01 10:20:00,30.34,30.42,30.34,30.35,153200.0,27.6355,27.7084,27.6355,27.6446,153200.0
2013-11-01 10:25:00,30.35,30.38,30.33,30.37,63100.0,27.6446,27.672,27.6264,27.6629,63100.0
2013-11-01 10:30:00,30.36,30.36,30.3,30.35,179700.0,27.6538,27.6538,27.5991,27.6446,179700.0
2013-11-01 10:35:00,30.36,30.36,30.29,30.31,305400.0,27.6538,27.6538,27.59,27.6082,305400.0
2013-11-01 10:40:00,30.32,30.33,30.29,30.29,189100.0,27.6173,27.6264,27.59,27.59,189100.0
2013-11-01 10:45:00,30.3,30.31,30.28,30.28,120000.0,27.5991,27.6082,27.5809,27.5809,120000.0
2013-11-01 10:50:00,30.28,30.3,30.28,30.28,77500.0,27.5809,27.5991,27.5809,27.5809,77500.0
2013-11-01 10:55:00,30.28,30.3,30.26,30.28,159100.0,27.5809,27.5991,27.5627,27.5809,159100.0
2013-11-01 11:00:00,30.28,30.29,30.26,30.27,59100.0,27.5809,27.59,27.5627,27.5718,59100.0
2013-11-01 11:05:00,30.27,30.27,30.19,30.19,142600.0,27.5718,27.5718,27.4989,27.4989,142600.0
2013-11-01 11:10:00,30.19,30.19,30.1,30.12,248700.0,27.4989,27.4989,27.4169,27.4351,248700.0
2013-11-01 11:15:00,30.12,30.14,30.1,30.14,215700.0,27.4351,27.4534,27.4169,27.4534,215700.0
2013-11-01 11:20:00,30.14,30.17,30.12,30.15,294700.0,27.4534,27.4807,27.4351,27.4625,294700.0
2013-11-01 11:25:00,30.15,30.2,30.14,30.2,226100.0,27.4625,27.508,27.4534,27.508,226100.0
2013-11-01 11:30:00,30.19,30.19,30.14,30.14,314600.0,27.4989,27.4989,27.4534,27.4534,314600.0
2013-11-01 11:35:00,30.14,30.16,30.09,30.13,217100.0,27.4534,27.4716,27.4078,27.4443,217100.0
2013-11-01 11:40:00,30.13,30.15,30.11,30.11,203000.0,27.4443,27.4625,27.426,27.426,203000.0
2013-11-01 11:45:00,30.12,30.12,30.09,30.11,118200.0,27.4351,27.4351,27.4078,27.426,118200.0
2013-11-01 11:50:00,30.11,30.12,30.07,30.07,77800.0,27.426,27.4351,27.3896,27.3896,77800.0
2013-11-01 11:55:00,30.07,30.1,30.03,30.03,70000.0,27.3896,27.4169,27.3532,27.3532,70000.0
2013-11-01 12:00:00,30.03,30.07,30.02,30.05,32000.0,27.3532,27.3896,27.3441,27.3714,32000.0
2013-11-01 12:05:00,30.05,30.06,30.02,30.04,28100.0,27.3714,27.3805,27.3441,27.3623,28100.0
2013-11-01 12:10:00,30.04,30.07,30.04,30.04,42800.0,27.3623,27.3896,27.3623,27.3623,42800.0
2013-11-01 12:15:00,30.04,30.08,30.01,30.03,26600.0,27.3623,27.3987,27.335,27.3532,26600.0
2013-11-01 12:20:00,30.04,30.11,30.03,30.11,48100.0,27.3623,27.426,27.3532,27.426,48100.0
2013-11-01 12:25:00,30.1,30.11,30.06,30.07,157800.0,27.4169,27.426,27.3805,27.3896,157800.0
2013-11-01 12:30:00,30.08,30.16,30.08,30.13,23000.0,27.3987,27.4716,27.3987,27.4443,23000.0
2013-11-01 12:35:00,30.13,30.14,30.11,30.11,14900.0,27.4443,27.4534,27.426,27.426,14900.0
2013-11-01 12:40:00,30.1,30.1,30.09,30.09,11300.0,27.4169,27.4169,27.4078,27.4078,11300.0
2013-11-01 12:45:00,30.1,30.11,30.1,30.1,6800.0,27.4169,27.426,27.4169,27.4169,6800.0
2013-11-01 12:50:00,30.1,30.11,30.09,30.1,8700.0,27.4169,27.426,27.4078,27.4169,8700.0
2013-11-01 12:55:00,30.1,30.14,30.1,30.11,15100.0,27.4169,27.4534,27.4169,27.426,15100.0
2013-11-01 13:00:00,30.11,30.13,30.1,30.12,17200.0,27.426,27.4443,27.4169,27.4351,17200.0
2013-11-01 13:05:00,30.09,30.1,30.08,30.1,7000.0,27.4078,27.4169,27.3987,27.4169,7000.0
2013-11-01 13:10:00,30.1,30.11,30.07,30.08,11500.0,27.4169,27.426,27.3896,27.3987,11500.0
2013-11-01 13:15:00,30.09,30.1,30.04,30.04,39900.0,27.4078,27.4169,27.3623,27.3623,39900.0
2013-11-01 13:20:00,30.05,30.09,30.04,30.09,35200.0,27.3714,27.4078,27.3623,27.4078,35200.0
2013-11-01 13:25:00,30.09,30.13,30.09,30.09,33800.0,27.4078,27.4443,27.4078,27.4078,33800.0
2013-11-01 13:30:00,30.09,30.09,30.07,30.09,27700.0,27.4078,27.4078,27.3896,27.4078,27700.0
2013-11-01 13:35:00,30.09,30.16,30.08,30.14,81400.0,27.4078,27.4716,27.3987,27.4534,81400.0
2013-11-01 13:40:00,30.13,30.16,30.13,30.15,35700.0,27.4443,27.4716,27.4443,27.4625,35700.0
2013-11-01 13:45:00,30.15,30.15,30.12,30.15,46100.0,27.4625,27.4625,27.4351,27.4625,46100.0
2013-11-01 13:50:00,30.16,30.2,30.15,30.19,35400.0,27.4716,27.508,27.4625,27.4989,35400.0
2013-11-01 13:55:00,30.19,30.2,30.16,30.16,40800.0,27.4989,27.508,27.4716,27.4716,40800.0
2013-11-01 14:00:00,30.16,30.22,30.16,30.19,63400.0,27.4716,27.5262,27.4716,27.4989,63400.0
2013-11-01 14:05:00,30.19,30.24,30.19,30.21,35100.0,27.4989,27.5444,27.4989,27.5171,35100.0
2013-11-01 14:10:00,30.21,30.23,30.18,30.19,69600.0,27.5171,27.5353,27.4898,27.4989,69600.0
2013-11-01 14:15:00,30.19,30.22,30.19,30.21,45100.0,27.4989,27.5262,27.4989,27.5171,45100.0
2013-11-01 14:20:00,30.21,30.22,30.2,30.21,24700.0,27.5171,27.5262,27.508,27.5171,24700.0
2013-11-01 14:25:00,30.22,30.23,30.2,30.21,12800.0,27.5262,27.5353,27.508,27.5171,12800.0
2013-11-01 14:30:00,30.21,30.24,30.19,30.2,33000.0,27.5171,27.5444,27.4989,27.508,33000.0
2013-11-01 14:35:00,30.21,30.23,30.2,30.2,35400.0,27.5171,27.5353,27.508,27.508,35400.0
2013-11-01 14:40:00,30.2,30.25,30.2,30.24,33900.0,27.508,27.5536,27.508,27.5444,33900.0
2013-11-01 14:45:00,30.24,30.25,30.23,30.24,23100.0,27.5444,27.5536,27.5353,27.5444,23100.0
2013-11-01 14:50:00,30.23,30.26,30.21,30.24,56800.0,27.5353,27.5627,27.5171,27.5444,56800.0
2013-11-01 14:55:00,30.24,30.24,30.19,30.2,43600.0,27.5444,27.5444,27.4989,27.508,43600.0
2013-11-01 15:00:00,30.21,30.23,30.21,30.23,26200.0,27.5171,27.5353,27.5171,27.5353,26200.0
2013-11-01 15:05:00,30.24,30.25,30.22,30.22,34800.0,27.5444,27.5536,27.5262,27.5262,34800.0
2013-11-01 15:10:00,30.22,30.27,30.21,30.27,31600.0,27.5262,27.5718,27.5171,27.5718,31600.0
2013-11-01 15:15:00,30.27,30.27,30.23,30.23,17400.0,27.5718,27.5718,27.5353,27.5353,17400.0
2013-11-01 15:20:00,30.22,30.23,30.22,30.22,32700.0,27.5262,27.5353,27.5262,27.5262,32700.0
2013-11-01 15:25:00,30.22,30.25,30.22,30.24,74700.0,27.5262,27.5536,27.5262,27.5444,74700.0
2013-11-01 15:30:00,30.24,30.27,30.23,30.26,71200.0,27.5444,27.5718,27.5353,27.5627,71200.0
2013-11-01 15:35:00,30.26,30.28,30.24,30.24,61800.0,27.5627,27.5809,27.5444,27.5444,61800.0
2013-11-01 15:40:00,30.25,30.28,30.25,30.28,110800.0,27.5536,27.5809,27.5536,27.5809,110800.0
2013-11-01 15:45:00,30.29,30.31,30.28,30.3,89400.0,27.59,27.6082,27.5809,27.5991,89400.0
2013-11-01 15:50:00,30.31,30.33,30.3,30.32,152300.0,27.6082,27.6264,27.5991,27.6173,152300.0
2013-11-01 15:55:00,30.33,30.35,30.31,30.31,363500.0,27.6264,27.6446,27.6082,27.6082,363500.0
2013-11-04 09:30:00,30.31,30.58,30.06,30.54,65200.0,27.6082,27.8541,27.3805,27.8177,65200.0
2013-11-04 09:35:00,30.55,30.62,30.5,30.61,190500.0,27.8268,27.8906,27.7813,27.8815,190500.0
2013-11-04 09:40:00,30.61,30.64,30.5,30.54,215400.0,27.8815,27.9088,27.7813,27.8177,215400.0
2013-11-04 09:45:00,30.54,30.58,30.52,30.58,84400.0,27.8177,27.8541,27.7995,27.8541,84400.0
2013-11-04 09:50:00,30.57,30.62,30.57,30.61,46500.0,27.845,27.8906,27.845,27.8815,46500.0
2013-11-04 09:55:00,30.6,30.63,30.52,30.59,89500.0,27.8724,27.8997,27.7995,27.8633,89500.0
2013-11-04 10:00:00,30.6,30.64,30.57,30.64,39800.0,27.8724,27.9088,27.845,27.9088,39800.0
2013-11-04 10:05:00,30.65,30.65,30.61,30.62,56000.0,27.9179,27.9179,27.8815,27.8906,56000.0
2013-11-04 10:10:00,30.61,30.67,30.59,30.64,36600.0,27.8815,27.9361,27.8633,27.9088,36600.0
2013-11-04 10:15:00,30.63,30.63,30.6,30.63,25000.0,27.8997,27.8997,27.8724,27.8997,25000.0
2013-11-04 10:20:00,30.62,30.64,30.61,30.61,11900.0,27.8906,27.9088,27.8815,27.8815,11900.0
2013-11-04 10:25:00,30.6,30.64,30.6,30.64,22500.0,27.8724,27.9088,27.8724,27.9088,22500.0
2013-11-04 10:30:00,30.63,30.66,30.62,30.62,28100.0,27.8997,27.927,27.8906,27.8906,28100.0
2013-11-04 10:35:00,30.62,30.68,30.62,30.68,32400.0,27.8906,27.9452,27.8906,27.9452,32400.0
2013-11-04 10:40:00,30.68,30.71,30.68,30.71,28200.0,27.9452,27.9726,27.9452,27.9726,28200.0
2013-11-04 10:45:00,30.71,30.75,30.71,30.75,17200.0,27.9726,28.009,27.9726,28.009,17200.0
2013-11-04 10:50:00,30.75,30.79,30.71,30.72,30100.0,28.009,28.0454,27.9726,27.9817,30100.0
2013-11-04 10:55:00,30.72,30.74,30.7,30.7,48000.0,27.9817,27.9999,27.9634,27.9634,48000.0
2013-11-04 11:00:00,30.7,30.71,30.67,30.68,25600.0,27.9634,27.9726,27.9361,27.9452,25600.0
2013-11-04 11:05:00,30.68,30.73,30.67,30.7,39400.0,27.9452,27.9908,27.9361,27.9634,39400.0
2013-11-04 11:10:00,30.7,30.76,30.68,30.75,29100.0,27.9634,28.0181,27.9452,28.009,29100.0
2013-11-04 11:15:00,30.74,30.75,30.71,30.74,27500.0,27.9999,28.009,27.9726,27.9999,27500.0
2013-11-04 11:20:00,30.73,30.76,30.7,30.74,56400.0,27.9908,28.0181,27.9634,27.9999,56400.0
2013-11-04 11:25:00,30.74,30.75,30.7,30.7,25800.0,27.9999,28.009,27.9634,27.9634,25800.0
2013-11-04 11:30:00,30.7,30.74,30.69,30.74,10500.0,27.9634,27.9999,27.9543,27.9999,10500.0
2013-11-04 11:35:00,30.75,30.79,30.75,30.77,15600.0,28.009,28.0454,28.009,28.0272,15600.0
2013-11-04 11:40:00,30.77,30.8,30.77,30.79,16800.0,28.0272,28.0545,28.0272,28.0454,16800.0
2013-11-04 11:45:00,30.79,30.81,30.78,30.81,64800.0,28.0454,28.0636,28.0363,28.0636,64800.0
2013-11-04 11:50:00,30.81,30.83,30.8,30.83,33900.0,28.0636,28.0819,28.0545,28.0819,33900.0
2013-11-04 11:55:00,30.83,30.84,30.78,30.78,32600.0,28.0819,28.091,28.0363,28.0363,32600.0
2013-11-04 12:00:00,30.78,30.8,30.78,30.8,9200.0,28.0363,28.0545,28.0363,28.0545,9200.0
2013-11-04 12:05:00,30.79,30.79,30.75,30.76,14500.0,28.0454,28.0454,28.009,28.0181,14500.0
2013-11-04 12:10:00,30.76,30.78,30.74,30.74,81400.0,28.0181,28.0363,27.9999,27.9999,81400.0
2013-11-04 12:15:00,30.74,30.75,30.72,30.73,21000.0,27.9999,28.009,27.9817,27.9908,21000.0
2013-11-04 12:20:00,30.73,30.76,30.72,30.75,31400.0,27.9908,28.0181,27.9817,28.009,31400.0
2013-11-04 12:25:00,30.74,30.75,30.74,30.75,14600.0,27.9999,28.009,27.9999,28.009,14600.0
2013-11-04 12:30:00,30.74,30.74,30.72,30.73,16200.0,27.9999,27.9999,27.9817,27.9908,16200.0
2013-11-04 12:35:00,30.73,30.74,30.7,30.71,90000.0,27.9908,27.9999,27.9634,27.9726,90000.0
2013-11-04 12:40:00,30.72,30.72,30.67,30.68,55900.0,27.9817,27.9817,27.9361,27.9452,55900.0
2013-11-04 12:45:00,30.68,30.69,30.68,30.68,18100.0,27.9452,27.9543,27.9452,27.9452,18100.0
2013-11-04 12:50:00,30.68,30.68,30.65,30.65,39400.0,27.9452,27.9452,27.9179,27.9179,39400.0
2013-11-04 12:55:00,30.65,30.68,30.64,30.64,55200.0,27.9179,27.9452,27.9088,27.9088,55200.0
2013-11-04 13:00:00,30.64,30.65,30.63,30.63,21200.0,27.9088,27.9179,27.8997,27.8997,21200.0
2013-11-04 13:05:00,30.63,30.65,30.63,30.65,15900.0,27.8997,27.9179,27.8997,27.9179,15900.0
2013-11-04 13:10:00,30.64,30.66,30.64,30.64,25400.0,27.9088,27.927,27.9088,27.9088,25400.0
2013-11-04 13:15:00,30.63,30.65,30.62,30.64,31500.0,27.8997,27.9179,27.8906,27.9088,31500.0
2013-11-04 13:20:00,30.64,30.69,30.64,30.69,25700.0,27.9088,27.9543,27.9088,27.9543,25700.0
2013-11-04 13:25:00,30.69,30.7,30.68,30.7,9600.0,27.9543,27.9634,27.9452,27.9634,9600.0
2013-11-04 13:30:00,30.7,30.7,30.67,30.69,32800.0,27.9634,27.9634,27.9361,27.9543,32800.0
2013-11-04 13:35:00,30.69,30.7,30.68,30.69,6000.0,27.9543,27.9634,27.9452,27.9543,6000.0
2013-11-04 13:40:00,30.7,30.71,30.67,30.67,33300.0,27.9634,27.9726,27.9361,27.9361,33300.0
2013-11-04 13:45:00,30.68,30.68,30.64,30.67,28900.0,27.9452,27.9452,27.9088,27.9361,28900.0
2013-11-04 13:50:00,30.66,30.67,30.66,30.66,24300.0,27.927,27.9361,27.927,27.927,24300.0
2013-11-04 13:55:00,30.66,30.68,30.66,30.67,1700.0,27.927,27.9452,27.927,27.9361,1700.0
2013-11-04 14:00:00,30.67,30.68,30.67,30.68,23500.0,27.9361,27.9452,27.9361,27.9452,23500.0
2013-11-04 14:05:00,30.67,30.71,30.66,30.7,43300.0,27.9361,27.9726,27.927,27.9634,43300.0
2013-11-04 14:10:00,30.7,30.71,30.66,30.66,32200.0,27.9634,27.9726,27.927,27.927,32200.0
2013-11-04 14:15:00,30.67,30.68,30.65,30.67,13600.0,27.9361,27.9452,27.9179,27.9361,13600.0
2013-11-04 14:20:00,30.67,30.7,30.67,30.7,13300.0,27.9361,27.9634,27.9361,27.9634,13300.0
2013-11-04 14:25:00,30.7,30.72,30.68,30.69,151800.0,27.9634,27.9817,27.9452,27.9543,151800.0
2013-11-04 14:30:00,30.7,30.7,30.68,30.68,30400.0,27.9634,27.9634,27.9452,27.9452,30400.0
2013-11-04 14:35:00,30.67,30.68,30.66,30.67,10200.0,27.9361,27.9452,27.927,27.9361,10200.0
2013-11-04 14:40:00,30.67,30.68,30.66,30.68,17300.0,27.9361,27.9452,27.927,27.9452,17300.0
2013-11-04 14:45:00,30.68,30.69,30.66,30.67,18500.0,27.9452,27.9543,27.927,27.9361,18500.0
2013-11-04 14:50:00,30.68,30.7,30.66,30.67,55600.0,27.9452,27.9634,27.927,27.9361,55600.0
2013-11-04 14:55:00,30.66,30.71,30.66,30.7,35600.0,27.927,27.9726,27.927,27.9634,35600.0
2013-11-04 15:00:00,30.7,30.7,30.69,30.7,29500.0,27.9634,27.9634,27.9543,27.9634,29500.0
2013-11-04 15:05:00,30.69,30.7,30.66,30.66,13200.0,27.9543,27.9634,27.927,27.927,13200.0
2013-11-04 15:10:00,30.67,30.68,30.66,30.67,18600.0,27.9361,27.9452,27.927,27.9361,18600.0
2013-11-04 15:15:00,30.67,30.69,30.66,30.67,31500.0,27.9361,27.9543,27.927,27.9361,31500.0
2013-11-04 15:20:00,30.68,30.68,30.65,30.66,47800.0,27.9452,27.9452,27.9179,27.927,47800.0
2013-11-04 15:25:00,30.66,30.68,30.65,30.68,71800.0,27.927,27.9452,27.9179,27.9452,71800.0
2013-11-04 15:30:00,30.68,30.69,30.65,30.69,99000.0,27.9452,27.9543,27.9179,27.9543,99000.0
2013-11-04 15:35:00,30.69,30.73,30.69,30.71,57100.0,27.9543,27.9908,27.9543,27.9726,57100.0
2013-11-04 15:40:00,30.71,30.72,30.7,30.7,62400.0,27.9726,27.9817,27.9634,27.9634,62400.0
2013-11-04 15:45:00,30.71,30.71,30.7,30.7,101500.0,27.9726,27.9726,27.9634,27.9634,101500.0
2013-11-04 15:50:00,30.71,30.73,30.7,30.71,148000.0,27.9726,27.9908,27.9634,27.9726,148000.0
2013-11-04 15:55:00,30.72,30.74,30.71,30.71,389000.0,27.9817,27.9999,27.9726,27.9726,389000.0
2013-11-05 09:30:00,30.41,30.62,30.41,30.62,56400.0,27.6993,27.8906,27.6993,27.8906,56400.0
2013-11-05 09:35:00,30.63,30.64,30.51,30.51,14000.0,27.8997,27.9088,27.7904,27.7904,14000.0
2013-11-05 09:40:00,30.52,30.6,30.52,30.55,26900.0,27.7995,27.8724,27.7995,27.8268,26900.0
2013-11-05 09:45:00,30.54,30.6,30.48,30.52,43300.0,27.8177,27.8724,27.7631,27.7995,43300.0
2013-11-05 09:50:00,30.51,30.6,30.5,30.54,75000.0,27.7904,27.8724,27.7813,27.8177,75000.0
2013-11-05 09:55:00,30.53,30.53,30.48,30.49,31700.0,27.8086,27.8086,27.7631,27.7722,31700.0
2013-11-05 10:00:00,30.45,30.49,30.37,30.47,69600.0,27.7357,27.7722,27.6629,27.7539,69600.0
2013-11-05 10:05:00,30.46,30.51,30.43,30.48,65100.0,27.7448,27.7904,27.7175,27.7631,65100.0
2013-11-05 10:10:00,30.49,30.5,30.41,30.42,38600.0,27.7722,27.7813,27.6993,27.7084,38600.0
2013-11-05 10:15:00,30.42,30.46,30.42,30.43,32800.0,27.7084,27.7448,27.7084,27.7175,32800.0
2013-11-05 10:20:00,30.43,30.5,30.43,30.49,43300.0,27.7175,27.7813,27.7175,27.7722,43300.0
2013-11-05 10:25:00,30.48,30.52,30.47,30.51,42300.0,27.7631,27.7995,27.7539,27.7904,42300.0
2013-11-05 10:30:00,30.51,30.54,30.47,30.47,21700.0,27.7904,27.8177,27.7539,27.7539,21700.0
2013-11-05 10:35:00,30.46,30.49,30.46,30.49,9900.0,27.7448,27.7722,27.7448,27.7722,9900.0
2013-11-05 10:40:00,30.49,30.54,30.47,30.47,29000.0,27.7722,27.8177,27.7539,27.7539,29000.0
2013-11-05 10:45:00,30.48,30.48,30.44,30.45,13400.0,27.7631,27.7631,27.7266,27.7357,13400.0
2013-11-05 10:50:00,30.46,30.49,30.43,30.47,40600.0,27.7448,27.7722,27.7175,27.7539,40600.0
2013-11-05 10:55:00,30.47,30.47,30.4,30.4,15800.0,27.7539,27.7539,27.6902,27.6902,15800.0
2013-11-05 11:00:00,30.4,30.43,30.37,30.42,34700.0,27.6902,27.7175,27.6629,27.7084,34700.0
2013-11-05 11:05:00,30.43,30.43,30.34,30.34,24700.0,27.7175,27.7175,27.6355,27.6355,24700.0
2013-11-05 11:10:00,30.35,30.36,30.29,30.29,30400.0,27.6446,27.6538,27.59,27.59,30400.0
2013-11-05 11:15:00,30.29,30.34,30.29,30.34,18800.0,27.59,27.6355,27.59,27.6355,18800.0
2013-11-05 11:20:00,30.34,30.34,30.3,30.33,16600.0,27.6355,27.6355,27.5991,27.6264,16600.0
2013-11-05 11:25:00,30.33,30.34,30.31,30.31,7400.0,27.6264,27.6355,27.6082,27.6082,7400.0
2013-11-05 11:30:00,30.32,30.35,30.32,30.35,27700.0,27.6173,27.6446,27.6173,27.6446,27700.0
2013-11-05 11:35:00,30.35,30.37,30.33,30.33,20400.0,27.6446,27.6629,27.6264,27.6264,20400.0
2013-11-05 11:40:00,30.33,30.33,30.31,30.32,31600.0,27.6264,27.6264,27.6082,27.6173,31600.0
2013-11-05 11:45:00,30.33,30.37,30.33,30.33,56700.0,27.6264,27.6629,27.6264,27.6264,56700.0
2013-11-05 11:50:00,30.33,30.34,30.32,30.34,20400.0,27.6264,27.6355,27.6173,27.6355,20400.0
2013-11-05 11:55:00,30.34,30.35,30.33,30.33,11000.0,27.6355,27.6446,27.6264,27.6264,11000.0
2013-11-05 12:00:00,30.33,30.4,30.33,30.39,34500.0,27.6264,27.6902,27.6264,27.6811,34500.0
2013-11-05 12:05:00,30.39,30.39,30.38,30.38,10800.0,27.6811,27.6811,27.672,27.672,10800.0
2013-11-05 12:10:00,30.38,30.41,30.37,30.4,20200.0,27.672,27.6993,27.6629,27.6902,20200.0
2013-11-05 12:15:00,30.4,30.41,30.39,30.41,14700.0,27.6902,27.6993,27.6811,27.6993,14700.0
2013-11-05 12:20:00,30.41,30.5,30.41,30.46,44000.0,27.6993,27.7813,27.6993,27.7448,44000.0
2013-11-05 12:25:00,30.46,30.46,30.45,30.45,7900.0,27.7448,27.7448,27.7357,27.7357,7900.0
2013-11-05 12:30:00,30.46,30.46,30.43,30.43,14800.0,27.7448,27.7448,27.7175,27.7175,14800.0
2013-11-05 12:35:00,30.44,30.45,30.43,30.45,10600.0,27.7266,27.7357,27.7175,27.7357,10600.0
2013-11-05 12:40:00,30.45,30.45,30.43,30.43,11800.0,27.7357,27.7357,27.7175,27.7175,11800.0
2013-11-05 12:45:00,30.43,30.44,30.41,30.42,13200.0,27.7175,27.7266,27.6993,27.7084,13200.0
2013-11-05 12:50:00,30.42,30.43,30.42,30.43,1700.0,27.7084,27.7175,27.7084,27.7175,1700.0
2013-11-05 12:55:00,30.44,30.44,30.43,30.44,14400.0,27.7266,27.7266,27.7175,27.7266,14400.0
2013-11-05 13:00:00,30.44,30.46,30.43,30.43,36000.0,27.7266,27.7448,27.7175,27.7175,36000.0
2013-11-05 13:05:00,30.44,30.46,30.44,30.46,31900.0,27.7266,27.7448,27.7266,27.7448,31900.0
2013-11-05 13:10:00,30.46,30.48,30.46,30.48,10700.0,27.7448,27.7631,27.7448,27.7631,10700.0
2013-11-05 13:15:00,30.48,30.53,30.48,30.53,12500.0,27.7631,27.8086,27.7631,27.8086,12500.0
2013-11-05 13:20:00,30.52,30.53,30.5,30.5,16600.0,27.7995,27.8086,27.7813,27.7813,16600.0
2013-11-05 13:25:00,30.51,30.52,30.49,30.52,16200.0,27.7904,27.7995,27.7722,27.7995,16200.0
2013-11-05 13:30:00,30.53,30.54,30.53,30.54,13900.0,27.8086,27.8177,27.8086,27.8177,13900.0
2013-11-05 13:35:00,30.54,30.55,30.5,30.5,11200.0,27.8177,27.8268,27.7813,27.7813,11200.0
2013-11-05 13:40:00,30.5,30.53,30.5,30.52,23000.0,27.7813,27.8086,27.7813,27.7995,23000.0
2013-11-05 13:45:00,30.51,30.52,30.49,30.5,16300.0,27.7904,27.7995,27.7722,27.7813,16300.0
2013-11-05 13:50:00,30.49,30.49,30.45,30.45,10700.0,27.7722,27.7722,27.7357,27.7357,10700.0
2013-11-05 13:55:00,30.45,30.46,30.42,30.43,38200.0,27.7357,27.7448,27.7084,27.7175,38200.0
2013-11-05 14:00:00,30.43,30.47,30.43,30.47,65100.0,27.7175,27.7539,27.7175,27.7539,65100.0
2013-11-05 14:05:00,30.47,30.47,30.45,30.46,32100.0,27.7539,27.7539,27.7357,27.7448,32100.0
2013-11-05 14:10:00,30.45,30.5,30.45,30.5,9500.0,27.7357,27.7813,27.7357,27.7813,9500.0
2013-11-05 14:15:00,30.5,30.5,30.49,30.5,13400.0,27.7813,27.7813,27.7722,27.7813,13400.0
2013-11-05 14:20:00,30.5,30.53,30.5,30.53,8100.0,27.7813,27.8086,27.7813,27.8086,8100.0
2013-11-05 14:25:00,30.54,30.54,30.5,30.51,20200.0,27.8177,27.8177,27.7813,27.7904,20200.0
2013-11-05 14:30:00,30.51,30.56,30.51,30.56,23600.0,27.7904,27.8359,27.7904,27.8359,23600.0
2013-11-05 14:35:00,30.56,30.56,30.52,30.53,24800.0,27.8359,27.8359,27.7995,27.8086,24800.0
2013-11-05 14:40:00,30.53,30.53,30.51,30.51,17200.0,27.8086,27.8086,27.7904,27.7904,17200.0
2013-11-05 14:45:00,30.51,30.52,30.49,30.5,15600.0,27.7904,27.7995,27.7722,27.7813,15600.0
2013-11-05 14:50:00,30.49,30.5,30.48,30.48,32500.0,27.7722,27.7813,27.7631,27.7631,32500.0
2013-11-05 14:55:00,30.48,30.48,30.45,30.46,24200.0,27.7631,27.7631,27.7357,27.7448,24200.0
2013-11-05 15:00:00,30.46,30.48,30.46,30.47,42400.0,27.7448,27.7631,27.7448,27.7539,42400.0
2013-11-05 15:05:00,30.46,30.47,30.46,30.46,19500.0,27.7448,27.7539,27.7448,27.7448,19500.0
2013-11-05 15:10:00,30.46,30.47,30.45,30.46,47300.0,27.7448,27.7539,27.7357,27.7448,47300.0
2013-11-05 15:15:00,30.47,30.5,30.47,30.5,35400.0,27.7539,27.7813,27.7539,27.7813,35400.0
2013-11-05 15:20:00,30.5,30.5,30.43,30.44,55900.0,27.7813,27.7813,27.7175,27.7266,55900.0
2013-11-05 15:25:00,30.44,30.46,30.43,30.45,42200.0,27.7266,27.7448,27.7175,27.7357,42200.0
2013-11-05 15:30:00,30.46,30.49,30.46,30.48,61900.0,27.7448,27.7722,27.7448,27.7631,61900.0
2013-11-05 15:35:00,30.48,30.49,30.45,30.49,56600.0,27.7631,27.7722,27.7357,27.7722,56600.0
2013-11-05 15:40:00,30.48,30.49,30.47,30.48,42300.0,27.7631,27.7722,27.7539,27.7631,42300.0
2013-11-05 15:45:00,30.49,30.5,30.48,30.49,65600.0,27.7722,27.7813,27.7631,27.7722,65600.0
2013-11-05 15:50:00,30.49,30.51,30.48,30.51,99300.0,27.7722,27.7904,27.7631,27.7904,99300.0
2013-11-05 15:55:00,30.51,30.51,30.46,30.46,292400.0,27.7904,27.7904,27.7448,27.7448,292400.0
2013-11-06 09:30:00,30.45,30.6,30.37,30.37,61700.0,27.7357,27.8724,27.6629,27.6629,61700.0
2013-11-06 09:35:00,30.39,30.56,30.39,30.55,55900.0,27.6811,27.8359,27.6811,27.8268,55900.0
2013-11-06 09:40:00,30.55,30.58,30.4,30.46,84900.0,27.8268,27.8541,27.6902,27.7448,84900.0
2013-11-06 09:45:00,30.46,30.52,30.4,30.52,101200.0,27.7448,27.7995,27.6902,27.7995,101200.0
2013-11-06 09:50:00,30.52,30.58,30.49,30.57,32400.0,27.7995,27.8541,27.7722,27.845,32400.0
2013-11-06 09:55:00,30.57,30.58,30.52,30.52,37100.0,27.845,27.8541,27.7995,27.7995,37100.0
2013-11-06 10:00:00,30.5,30.57,30.49,30.57,47300.0,27.7813,27.845,27.7722,27.845,47300.0
2013-11-06 10:05:00,30.57,30.57,30.48,30.53,41300.0,27.845,27.845,27.7631,27.8086,41300.0
2013-11-06 10:10:00,30.52,30.62,30.52,30.56,57300.0,27.7995,27.8906,27.7995,27.8359,57300.0
2013-11-06 10:15:00,30.55,30.55,30.47,30.47,58200.0,27.8268,27.8268,27.7539,27.7539,58200.0
2013-11-06 10:20:00,30.48,30.51,30.46,30.49,47300.0,27.7631,27.7904,27.7448,27.7722,47300.0
2013-11-06 10:25:00,30.49,30.56,30.47,30.47,77300.0,27.7722,27.8359,27.7539,27.7539,77300.0
2013-11-06 10:30:00,30.47,30.49,30.42,30.49,29900.0,27.7539,27.7722,27.7084,27.7722,29900.0
2013-11-06 10:35:00,30.49,30.54,30.49,30.5,17600.0,27.7722,27.8177,27.7722,27.7813,17600.0
2013-11-06 10:40:00,30.49,30.5,30.45,30.46,23600.0,27.7722,27.7813,27.7357,27.7448,23600.0
2013-11-06 10:45:00,30.45,30.49,30.44,30.46,15600.0,27.7357,27.7722,27.7266,27.7448,15600.0
2013-11-06 10:50:00,30.47,30.49,30.42,30.43,67200.0,27.7539,27.7722,27.7084,27.7175,67200.0
2013-11-06 10:55:00,30.42,30.44,30.38,30.39,97500.0,27.7084,27.7266,27.672,27.6811,97500.0
2013-11-06 11:00:00,30.38,30.38,30.25,30.25,79900.0,27.672,27.672,27.5536,27.5536,79900.0
2013-11-06 11:05:00,30.25,30.31,30.24,30.28,25500.0,27.5536,27.6082,27.5444,27.5809,25500.0
2013-11-06 11:10:00,30.28,30.3,30.22,30.3,191300.0,27.5809,27.5991,27.5262,27.5991,191300.0
2013-11-06 11:15:00,30.3,30.32,30.28,30.32,14100.0,27.5991,27.6173,27.5809,27.6173,14100.0
2013-11-06 11:20:00,30.32,30.34,30.3,30.3,25300.0,27.6173,27.6355,27.5991,27.5991,25300.0
2013-11-06 11:25:00,30.3,30.33,30.29,30.31,25700.0,27.5991,27.6264,27.59,27.6082,25700.0
2013-11-06 11:30:00,30.32,30.33,30.29,30.32,21200.0,27.6173,27.6264,27.59,27.6173,21200.0
2013-11-06 11:35:00,30.33,30.33,30.27,30.28,18100.0,27.6264,27.6264,27.5718,27.5809,18100.0
2013-11-06 11:40:00,30.28,30.31,30.26,30.31,36200.0,27.5809,27.6082,27.5627,27.6082,36200.0
2013-11-06 11:45:00,30.31,30.34,30.29,30.33,61500.0,27.6082,27.6355,27.59,27.6264,61500.0
2013-11-06 11:50:00,30.33,30.35,30.27,30.28,194800.0,27.6264,27.6446,27.5718,27.5809,194800.0
2013-11-06 11:55:00,30.28,30.32,30.27,30.3,134700.0,27.5809,27.6173,27.5718,27.5991,134700.0
2013-11-06 12:00:00,30.3,30.34,30.29,30.32,48600.0,27.5991,27.6355,27.59,27.6173,48600.0
2013-11-06 12:05:00,30.33,30.36,30.32,30.34,20700.0,27.6264,27.6538,27.6173,27.6355,20700.0
2013-11-06 12:10:00,30.35,30.36,30.32,30.33,31200.0,27.6446,27.6538,27.6173,27.6264,31200.0
2013-11-06 12:15:00,30.33,30.38,30.32,30.37,19200.0,27.6264,27.672,27.6173,27.6629,19200.0
2013-11-06 12:20:00,30.37,30.4,30.35,30.4,12600.0,27.6629,27.6902,27.6446,27.6902,12600.0
2013-11-06 12:25:00,30.39,30.41,30.37,30.39,33400.0,27.6811,27.6993,27.6629,27.6811,33400.0
2013-11-06 12:30:00,30.4,30.45,30.39,30.44,9700.0,27.6902,27.7357,27.6811,27.7266,9700.0
2013-11-06 12:35:00,30.44,30.49,30.43,30.44,22200.0,27.7266,27.7722,27.7175,27.7266,22200.0
2013-11-06 12:40:00,30.44,30.45,30.42,30.43,11000.0,27.7266,27.7357,27.7084,27.7175,11000.0
2013-11-06 12:45:00,30.42,30.44,30.41,30.43,7000.0,27.7084,27.7266,27.6993,27.7175,7000.0
2013-11-06 12:50:00,30.44,30.45,30.43,30.44,6900.0,27.7266,27.7357,27.7175,27.7266,6900.0
2013-11-06 12:55:00,30.44,30.45,30.41,30.42,20000.0,27.7266,27.7357,27.6993,27.7084,20000.0
2013-11-06 13:00:00,30.41,30.42,30.38,30.38,19400.0,27.6993,27.7084,27.672,27.672,19400.0
2013-11-06 13:05:00,30.39,30.44,30.39,30.44,10000.0,27.6811,27.7266,27.6811,27.7266,10000.0
2013-11-06 13:10:00,30.44,30.45,30.42,30.43,23800.0,27.7266,27.7357,27.7084,27.7175,23800.0
2013-11-06 13:15:00,30.43,30.44,30.41,30.43,13700.0,27.7175,27.7266,27.6993,27.7175,13700.0
2013-11-06 13:20:00,30.44,30.45,30.4,30.42,20100.0,27.7266,27.7357,27.6902,27.7084,20100.0
2013-11-06 13:25:00,30.42,30.47,30.41,30.45,41100.0,27.7084,27.7539,27.6993,27.7357,41100.0
2013-11-06 13:30:00,30.45,30.47,30.43,30.43,27500.0,27.7357,27.7539,27.7175,27.7175,27500.0
2013-11-06 13:35:00,30.43,30.44,30.41,30.42,30600.0,27.7175,27.7266,27.6993,27.7084,30600.0
2013-11-06 13:40:00,30.42,30.44,30.42,30.43,20100.0,27.7084,27.7266,27.7084,27.7175,20100.0
2013-11-06 13:45:00,30.43,30.46,30.42,30.44,22400.0,27.7175,27.7448,27.7084,27.7266,22400.0
2013-11-06 13:50:00,30.44,30.46,30.43,30.43,23300.0,27.7266,27.7448,27.7175,27.7175,23300.0
2013-11-06 13:55:00,30.43,30.45,30.42,30.45,34800.0,27.7175,27.7357,27.7084,27.7357,34800.0
2013-11-06 14:00:00,30.46,30.48,30.45,30.46,21800.0,27.7448,27.7631,27.7357,27.7448,21800.0
2013-11-06 14:05:00,30.46,30.46,30.41,30.43,29100.0,27.7448,27.7448,27.6993,27.7175,29100.0
2013-11-06 14:10:00,30.44,30.46,30.43,30.45,10700.0,27.7266,27.7448,27.7175,27.7357,10700.0
2013-11-06 14:15:00,30.46,30.46,30.43,30.44,40700.0,27.7448,27.7448,27.7175,27.7266,40700.0
2013-11-06 14:20:00,30.43,30.44,30.41,30.43,29200.0,27.7175,27.7266,27.6993,27.7175,29200.0
2013-11-06 14:25:00,30.42,30.46,30.42,30.44,35700.0,27.7084,27.7448,27.7084,27.7266,35700.0
2013-11-06 14:30:00,30.44,30.48,30.42,30.46,56600.0,27.7266,27.7631,27.7084,27.7448,56600.0
2013-11-06 14:35:00,30.46,30.47,30.44,30.45,33000.0,27.7448,27.7539,27.7266,27.7357,33000.0
2013-11-06 14:40:00,30.45,30.45,30.43,30.45,38000.0,27.7357,27.7357,27.7175,27.7357,38000.0
2013-11-06 14:45:00,30.46,30.46,30.42,30.42,17800.0,27.7448,27.7448,27.7084,27.7084,17800.0
2013-11-06 14:50:00,30.43,30.45,30.42,30.45,38700.0,27.7175,27.7357,27.7084,27.7357,38700.0
2013-11-06 14:55:00,30.45,30.45,30.44,30.44,17700.0,27.7357,27.7357,27.7266,27.7266,17700.0
2013-11-06 15:00:00,30.44,30.44,30.42,30.42,16200.0,27.7266,27.7266,27.7084,27.7084,16200.0
2013-11-06 15:05:00,30.43,30.43,30.42,30.42,18500.0,27.7175,27.7175,27.7084,27.7084,18500.0
2013-11-06 15:10:00,30.42,30.42,30.4,30.41,20800.0,27.7084,27.7084,27.6902,27.6993,20800.0
2013-11-06 15:15:00,30.42,30.44,30.41,30.44,21800.0,27.7084,27.7266,27.6993,27.7266,21800.0
2013-11-06 15:20:00,30.43,30.45,30.42,30.45,23700.0,27.7175,27.7357,27.7084,27.7357,23700.0
2013-11-06 15:25:00,30.44,30.45,30.41,30.43,34300.0,27.7266,27.7357,27.6993,27.7175,34300.0
2013-11-06 15:30:00,30.44,30.44,30.4,30.43,33400.0,27.7266,27.7266,27.6902,27.7175,33400.0
2013-11-06 15:35:00,30.44,30.44,30.41,30.43,33900.0,27.7266,27.7266,27.6993,27.7175,33900.0
2013-11-06 15:40:00,30.44,30.44,30.41,30.43,34100.0,27.7266,27.7266,27.6993,27.7175,34100.0
2013-11-06 15:45:00,30.43,30.44,30.42,30.43,52500.0,27.7175,27.7266,27.7084,27.7175,52500.0
2013-11-06 15:50:00,30.43,30.45,30.42,30.45,67300.0,27.7175,27.7357,27.7084,27.7357,67300.0
2013-11-06 15:55:00,30.45,30.47,30.43,30.46,160200.0,27.7357,27.7539,27.7175,27.7448,160200.0
2013-11-07 09:30:00,30.71,30.92,30.71,30.91,77200.0,27.9726,28.1638,27.9726,28.1547,77200.0
2013-11-07 09:35:00,30.91,31.0,30.91,30.98,72500.0,28.1547,28.2367,28.1547,28.2185,72500.0
2013-11-07 09:40:00,30.98,31.12,30.95,31.11,65700.0,28.2185,28.346,28.1912,28.3369,65700.0
2013-11-07 09:45:00,31.11,31.12,31.0,31.0,61800.0,28.3369,28.346,28.2367,28.2367,61800.0
2013-11-07 09:50:00,31.01,31.01,30.9,30.92,127900.0,28.2458,28.2458,28.1456,28.1638,127900.0
2013-11-07 09:55:00,30.91,30.93,30.85,30.9,61900.0,28.1547,28.1729,28.1001,28.1456,61900.0
2013-11-07 10:00:00,30.89,30.96,30.88,30.94,57000.0,28.1365,28.2003,28.1274,28.1821,57000.0
2013-11-07 10:05:00,30.94,30.95,30.84,30.85,35200.0,28.1821,28.1912,28.091,28.1001,35200.0
2013-11-07 10:10:00,30.84,30.84,30.78,30.81,136700.0,28.091,28.091,28.0363,28.0636,136700.0
2013-11-07 10:15:00,30.82,30.83,30.7,30.7,25200.0,28.0727,28.0819,27.9634,27.9634,25200.0
2013-11-07 10:20:00,30.7,30.79,30.68,30.77,37900.0,27.9634,28.0454,27.9452,28.0272,37900.0
2013-11-07 10:25:00,30.76,30.78,30.63,30.64,218100.0,28.0181,28.0363,27.8997,27.9088,218100.0
2013-11-07 10:30:00,30.64,30.65,30.55,30.55,82400.0,27.9088,27.9179,27.8268,27.8268,82400.0
2013-11-07 10:35:00,30.55,30.58,30.49,30.57,45600.0,27.8268,27.8541,27.7722,27.845,45600.0
2013-11-07 10:40:00,30.55,30.65,30.54,30.61,91100.0,27.8268,27.9179,27.8177,27.8815,91100.0
2013-11-07 10:45:00,30.6,30.64,30.56,30.57,52100.0,27.8724,27.9088,27.8359,27.845,52100.0
2013-11-07 10:50:00,30.59,30.64,30.58,30.63,31800.0,27.8633,27.9088,27.8541,27.8997,31800.0
2013-11-07 10:55:00,30.64,30.65,30.57,30.57,59200.0,27.9088,27.9179,27.845,27.845,59200.0
2013-11-07 11:00:00,30.58,30.6,30.54,30.54,44300.0,27.8541,27.8724,27.8177,27.8177,44300.0
2013-11-07 11:05:00,30.56,30.62,30.56,30.56,28300.0,27.8359,27.8906,27.8359,27.8359,28300.0
2013-11-07 11:10:00,30.57,30.6,30.54,30.55,76900.0,27.845,27.8724,27.8177,27.8268,76900.0
2013-11-07 11:15:00,30.55,30.55,30.47,30.47,51100.0,27.8268,27.8268,27.7539,27.7539,51100.0
2013-11-07 11:20:00,30.47,30.53,30.45,30.52,63700.0,27.7539,27.8086,27.7357,27.7995,63700.0
2013-11-07 11:25:00,30.52,30.53,30.48,30.51,21400.0,27.7995,27.8086,27.7631,27.7904,21400.0
2013-11-07 11:30:00,30.52,30.56,30.48,30.56,42400.0,27.7995,27.8359,27.7631,27.8359,42400.0
2013-11-07 11:35:00,30.57,30.58,30.55,30.56,38200.0,27.845,27.8541,27.8268,27.8359,38200.0
2013-11-07 11:40:00,30.56,30.58,30.55,30.58,34000.0,27.8359,27.8541,27.8268,27.8541,34000.0
2013-11-07 11:45:00,30.58,30.59,30.54,30.57,15500.0,27.8541,27.8633,27.8177,27.845,15500.0
2013-11-07 11:50:00,30.57,30.62,30.57,30.6,103500.0,27.845,27.8906,27.845,27.8724,103500.0
2013-11-07 11:55:00,30.59,30.61,30.56,30.58,19400.0,27.8633,27.8815,27.8359,27.8541,19400.0
2013-11-07 12:00:00,30.57,30.6,30.56,30.59,28700.0,27.845,27.8724,27.8359,27.8633,28700.0
2013-11-07 12:05:00,30.59,30.66,30.59,30.62,54100.0,27.8633,27.927,27.8633,27.8906,54100.0
2013-11-07 12:10:00,30.61,30.63,30.58,30.62,26900.0,27.8815,27.8997,27.8541,27.8906,26900.0
2013-11-07 12:15:00,30.62,30.65,30.62,30.62,13400.0,27.8906,27.9179,27.8906,27.8906,13400.0
2013-11-07 12:20:00,30.62,30.63,30.59,30.62,29100.0,27.8906,27.8997,27.8633,27.8906,29100.0
2013-11-07 12:25:00,30.61,30.63,30.6,30.62,28900.0,27.8815,27.8997,27.8724,27.8906,28900.0
2013-11-07 12:30:00,30.63,30.64,30.59,30.6,29400.0,27.8997,27.9088,27.8633,27.8724,29400.0
2013-11-07 12:35:00,30.59,30.59,30.53,30.55,37900.0,27.8633,27.8633,27.8086,27.8268,37900.0
2013-11-07 12:40:00,30.55,30.57,30.54,30.57,15100.0,27.8268,27.845,27.8177,27.845,15100.0
2013-11-07 12:45:00,30.57,30.57,30.55,30.55,18000.0,27.845,27.845,27.8268,27.8268,18000.0
2013-11-07 12:50:00,30.55,30.55,30.47,30.48,14800.0,27.8268,27.8268,27.7539,27.7631,14800.0
2013-11-07 12:55:00,30.48,30.51,30.48,30.49,12200.0,27.7631,27.7904,27.7631,27.7722,12200.0
2013-11-07 13:00:00,30.48,30.49,30.46,30.47,11400.0,27.7631,27.7722,27.7448,27.7539,11400.0
2013-11-07 13:05:00,30.47,30.47,30.42,30.43,27200.0,27.7539,27.7539,27.7084,27.7175,27200.0
2013-11-07 13:10:00,30.42,30.43,30.4,30.42,21500.0,27.7084,27.7175,27.6902,27.7084,21500.0
2013-11-07 13:15:00,30.42,30.43,30.42,30.42,14200.0,27.7084,27.7175,27.7084,27.7084,14200.0
2013-11-07 13:20:00,30.42,30.44,30.37,30.39,29600.0,27.7084,27.7266,27.6629,27.6811,29600.0
2013-11-07 13:25:00,30.39,30.41,30.37,30.38,55400.0,27.6811,27.6993,27.6629,27.672,55400.0
2013-11-07 13:30:00,30.37,30.4,30.36,30.39,27300.0,27.6629,27.6902,27.6538,27.6811,27300.0
2013-11-07 13:35:00,30.4,30.41,30.37,30.4,24900.0,27.6902,27.6993,27.6629,27.6902,24900.0
2013-11-07 13:40:00,30.4,30.42,30.4,30.4,13900.0,27.6902,27.7084,27.6902,27.6902,13900.0
2013-11-07 13:45:00,30.4,30.41,30.34,30.35,22400.0,27.6902,27.6993,27.6355,27.6446,22400.0
2013-11-07 13:50:00,30.35,30.4,30.34,30.36,25500.0,27.6446,27.6902,27.6355,27.6538,25500.0
2013-11-07 13:55:00,30.36,30.4,30.36,30.4,12100.0,27.6538,27.6902,27.6538,27.6902,12100.0
2013-11-07 14:00:00,30.39,30.39,30.3,30.31,27100.0,27.6811,27.6811,27.5991,27.6082,27100.0
2013-11-07 14:05:00,30.31,30.34,30.31,30.32,25500.0,27.6082,27.6355,27.6082,27.6173,25500.0
2013-11-07 14:10:00,30.32,30.37,30.31,30.31,28400.0,27.6173,27.6629,27.6082,27.6082,28400.0
2013-11-07 14:15:00,30.31,30.34,30.27,30.33,40300.0,27.6082,27.6355,27.5718,27.6264,40300.0
2013-11-07 14:20:00,30.33,30.34,30.29,30.33,40300.0,27.6264,27.6355,27.59,27.6264,40300.0
2013-11-07 14:25:00,30.34,30.37,30.32,30.32,15400.0,27.6355,27.6629,27.6173,27.6173,15400.0
2013-11-07 14:30:00,30.31,30.33,30.27,30.33,58200.0,27.6082,27.6264,27.5718,27.6264,58200.0
2013-11-07 14:35:00,30.33,30.36,30.31,30.36,21000.0,27.6264,27.6538,27.6082,27.6538,21000.0
2013-11-07 14:40:00,30.37,30.38,30.34,30.36,45400.0,27.6629,27.672,27.6355,27.6538,45400.0
2013-11-07 14:45:00,30.36,30.37,30.35,30.37,40600.0,27.6538,27.6629,27.6446,27.6629,40600.0
2013-11-07 14:50:00,30.36,30.38,30.35,30.38,20800.0,27.6538,27.672,27.6446,27.672,20800.0
2013-11-07 14:55:00,30.38,30.4,30.37,30.39,38800.0,27.672,27.6902,27.6629,27.6811,38800.0
2013-11-07 15:00:00,30.39,30.41,30.37,30.37,26600.0,27.6811,27.6993,27.6629,27.6629,26600.0
2013-11-07 15:05:00,30.37,30.37,30.31,30.31,22300.0,27.6629,27.6629,27.6082,27.6082,22300.0
2013-11-07 15:10:00,30.31,30.34,30.3,30.3,18000.0,27.6082,27.6355,27.5991,27.5991,18000.0
2013-11-07 15:15:00,30.29,30.32,30.27,30.31,36800.0,27.59,27.6173,27.5718,27.6082,36800.0
2013-11-07 15:20:00,30.3,30.33,30.27,30.28,22600.0,27.5991,27.6264,27.5718,27.5809,22600.0
2013-11-07 15:25:00,30.28,30.29,30.23,30.23,48400.0,27.5809,27.59,27.5353,27.5353,48400.0
2013-11-07 15:30:00,30.23,30.24,30.19,30.2,151900.0,27.5353,27.5444,27.4989,27.508,151900.0
2013-11-07 15:35:00,30.2,30.23,30.16,30.23,188100.0,27.508,27.5353,27.4716,27.5353,188100.0
2013-11-07 15:40:00,30.24,30.24,30.18,30.19,140100.0,27.5444,27.5444,27.4898,27.4989,140100.0
2013-11-07 15:45:00,30.19,30.22,30.17,30.18,157800.0,27.4989,27.5262,27.4807,27.4898,157800.0
2013-11-07 15:50:00,30.18,30.21,30.16,30.17,233400.0,27.4898,27.5171,27.4716,27.4807,233400.0
2013-11-07 15:55:00,30.17,30.2,30.15,30.16,425600.0,27.4807,27.508,27.4625,27.4716,425600.0
2013-11-08 09:30:00,29.99,30.0,29.85,29.95,305900.0,27.3167,27.3258,27.1892,27.2803,305900.0
2013-11-08 09:35:00,29.95,29.97,29.79,29.81,264100.0,27.2803,27.2985,27.1346,27.1528,264100.0
2013-11-08 09:40:00,29.81,29.91,29.79,29.91,120300.0,27.1528,27.2439,27.1346,27.2439,120300.0
2013-11-08 09:45:00,29.9,29.91,29.83,29.84,97000.0,27.2348,27.2439,27.171,27.1801,97000.0
2013-11-08 09:50:00,29.84,29.85,29.73,29.75,135300.0,27.1801,27.1892,27.0799,27.0981,135300.0
2013-11-08 09:55:00,29.73,29.76,29.68,29.72,110600.0,27.0799,27.1072,27.0344,27.0708,110600.0
2013-11-08 10:00:00,29.72,29.79,29.72,29.79,108300.0,27.0708,27.1346,27.0708,27.1346,108300.0
2013-11-08 10:05:00,29.79,29.79,29.73,29.74,163900.0,27.1346,27.1346,27.0799,27.089,163900.0
2013-11-08 10:10:00,29.74,29.75,29.72,29.73,175400.0,27.089,27.0981,27.0708,27.0799,175400.0
2013-11-08 10:15:00,29.74,29.85,29.73,29.85,157300.0,27.089,27.1892,27.0799,27.1892,157300.0
2013-11-08 10:20:00,29.85,29.89,29.85,29.88,215000.0,27.1892,27.2256,27.1892,27.2165,215000.0
2013-11-08 10:25:00,29.87,29.89,29.82,29.89,80200.0,27.2074,27.2256,27.1619,27.2256,80200.0
2013-11-08 10:30:00,29.89,29.99,29.88,29.99,69300.0,27.2256,27.3167,27.2165,27.3167,69300.0
2013-11-08 10:35:00,29.99,29.99,29.96,29.97,38800.0,27.3167,27.3167,27.2894,27.2985,38800.0
2013-11-08 10:40:00,29.98,29.98,29.91,29.92,34900.0,27.3076,27.3076,27.2439,27.253,34900.0
2013-11-08 10:45:00,29.93,29.95,29.91,29.94,66600.0,27.2621,27.2803,27.2439,27.2712,66600.0
2013-11-08 10:50:00,29.93,29.93,29.85,29.88,82900.0,27.2621,27.2621,27.1892,27.2165,82900.0
2013-11-08 10:55:00,29.89,29.96,29.87,29.9,99300.0,27.2256,27.2894,27.2074,27.2348,99300.0
2013-11-08 11:00:00,29.9,29.95,29.9,29.9,67700.0,27.2348,27.2803,27.2348,27.2348,67700.0
2013-11-08 11:05:00,29.9,29.95,29.87,29.94,48000.0,27.2348,27.2803,27.2074,27.2712,48000.0
2013-11-08 11:10:00,29.94,30.0,29.94,29.98,67100.0,27.2712,27.3258,27.2712,27.3076,67100.0
2013-11-08 11:15:00,29.98,30.03,29.96,30.01,82000.0,27.3076,27.3532,27.2894,27.335,82000.0
2013-11-08 11:20:00,30.02,30.02,29.97,29.97,36400.0,27.3441,27.3441,27.2985,27.2985,36400.0
2013-11-08 11:25:00,29.97,30.03,29.97,30.01,28200.0,27.2985,27.3532,27.2985,27.335,28200.0
2013-11-08 11:30:00,30.0,30.0,29.92,29.94,41500.0,27.3258,27.3258,27.253,27.2712,41500.0
2013-11-08 11:35:00,29.95,30.05,29.95,30.01,41000.0,27.2803,27.3714,27.2803,27.335,41000.0
2013-11-08 11:40:00,30.01,30.02,29.99,29.99,30400.0,27.335,27.3441,27.3167,27.3167,30400.0
2013-11-08 11:45:00,30.0,30.01,29.98,29.99,24200.0,27.3258,27.335,27.3076,27.3167,24200.0
2013-11-08 11:50:00,30.0,30.03,30.0,30.02,39700.0,27.3258,27.3532,27.3258,27.3441,39700.0
2013-11-08 11:55:00,30.03,30.06,30.03,30.03,55800.0,27.3532,27.3805,27.3532,27.3532,55800.0
2013-11-08 12:00:00,30.02,30.07,30.02,30.05,15400.0,27.3441,27.3896,27.3441,27.3714,15400.0
2013-11-08 12:05:00,30.05,30.07,30.05,30.06,21400.0,27.3714,27.3896,27.3714,27.3805,21400.0
2013-11-08 12:10:00,30.07,30.1,30.05,30.08,20900.0,27.3896,27.4169,27.3714,27.3987,20900.0
2013-11-08 12:15:00,30.08,30.08,30.04,30.04,19000.0,27.3987,27.3987,27.3623,27.3623,19000.0
2013-11-08 12:20:00,30.04,30.05,30.02,30.03,26800.0,27.3623,27.3714,27.3441,27.3532,26800.0
2013-11-08 12:25:00,30.02,30.05,30.02,30.04,28000.0,27.3441,27.3714,27.3441,27.3623,28000.0
2013-11-08 12:30:00,30.04,30.05,30.01,30.01,13800.0,27.3623,27.3714,27.335,27.335,13800.0
2013-11-08 12:35:00,30.01,30.03,30.0,30.03,15100.0,27.335,27.3532,27.3258,27.3532,15100.0
2013-11-08 12:40:00,30.02,30.04,30.02,30.03,27900.0,27.3441,27.3623,27.3441,27.3532,27900.0
2013-11-08 12:45:00,30.04,30.04,30.0,30.0,76100.0,27.3623,27.3623,27.3258,27.3258,76100.0
2013-11-08 12:50:00,30.01,30.02,30.0,30.0,13000.0,27.335,27.3441,27.3258,27.3258,13000.0
2013-11-08 12:55:00,30.0,30.02,30.0,30.01,22900.0,27.3258,27.3441,27.3258,27.335,22900.0
2013-11-08 13:00:00,30.02,30.03,30.01,30.02,42000.0,27.3441,27.3532,27.335,27.3441,42000.0
2013-11-08 13:05:00,30.03,30.03,30.0,30.0,15700.0,27.3532,27.3532,27.3258,27.3258,15700.0
2013-11-08 13:10:00,30.0,30.04,29.99,30.04,26200.0,27.3258,27.3623,27.3167,27.3623,26200.0
2013-11-08 13:15:00,30.05,30.06,30.03,30.06,19700.0,27.3714,27.3805,27.3532,27.3805,19700.0
2013-11-08 13:20:00,30.07,30.1,30.06,30.09,8900.0,27.3896,27.4169,27.3805,27.4078,8900.0
2013-11-08 13:25:00,30.1,30.13,30.09,30.13,20700.0,27.4169,27.4443,27.4078,27.4443,20700.0
2013-11-08 13:30:00,30.12,30.13,30.1,30.11,29600.0,27.4351,27.4443,27.4169,27.426,29600.0
2013-11-08 13:35:00,30.11,30.15,30.11,30.15,126800.0,27.426,27.4625,27.426,27.4625,126800.0
2013-11-08 13:40:00,30.14,30.16,30.14,30.15,177400.0,27.4534,27.4716,27.4534,27.4625,177400.0
2013-11-08 13:45:00,30.15,30.18,30.12,30.14,120700.0,27.4625,27.4898,27.4351,27.4534,120700.0
2013-11-08 13:50:00,30.14,30.15,30.12,30.13,68800.0,27.4534,27.4625,27.4351,27.4443,68800.0
2013-11-08 13:55:00,30.12,30.16,30.12,30.15,15800.0,27.4351,27.4716,27.4351,27.4625,15800.0
2013-11-08 14:00:00,30.15,30.19,30.15,30.17,37600.0,27.4625,27.4989,27.4625,27.4807,37600.0
2013-11-08 14:05:00,30.17,30.19,30.16,30.18,42300.0,27.4807,27.4989,27.4716,27.4898,42300.0
2013-11-08 14:10:00,30.18,30.21,30.17,30.19,28500.0,27.4898,27.5171,27.4807,27.4989,28500.0
2013-11-08 14:15:00,30.19,30.21,30.17,30.19,75300.0,27.4989,27.5171,27.4807,27.4989,75300.0
2013-11-08 14:20:00,30.19,30.19,30.16,30.19,92400.0,27.4989,27.4989,27.4716,27.4989,92400.0
2013-11-08 14:25:00,30.18,30.19,30.16,30.17,50300.0,27.4898,27.4989,27.4716,27.4807,50300.0
2013-11-08 14:30:00,30.17,30.19,30.17,30.18,27000.0,27.4807,27.4989,27.4807,27.4898,27000.0
2013-11-08 14:35:00,30.17,30.2,30.17,30.19,32300.0,27.4807,27.508,27.4807,27.4989,32300.0
2013-11-08 14:40:00,30.19,30.19,30.15,30.15,19800.0,27.4989,27.4989,27.4625,27.4625,19800.0
2013-11-08 14:45:00,30.15,30.18,30.15,30.17,34000.0,27.4625,27.4898,27.4625,27.4807,34000.0
2013-11-08 14:50:00,30.16,30.18,30.14,30.14,22600.0,27.4716,27.4898,27.4534,27.4534,22600.0
2013-11-08 14:55:00,30.13,30.15,30.12,30.14,36900.0,27.4443,27.4625,27.4351,27.4534,36900.0
2013-11-08 15:00:00,30.14,30.15,30.1,30.1,40900.0,27.4534,27.4625,27.4169,27.4169,40900.0
2013-11-08 15:05:00,30.1,30.1,30.07,30.09,12200.0,27.4169,27.4169,27.3896,27.4078,12200.0
2013-11-08 15:10:00,30.1,30.1,30.06,30.1,19300.0,27.4169,27.4169,27.3805,27.4169,19300.0
2013-11-08 15:15:00,30.1,30.1,30.07,30.09,34000.0,27.4169,27.4169,27.3896,27.4078,34000.0
2013-11-08 15:20:00,30.09,30.12,30.08,30.12,19100.0,27.4078,27.4351,27.3987,27.4351,19100.0
2013-11-08 15:25:00,30.11,30.13,30.09,30.1,59900.0,27.426,27.4443,27.4078,27.4169,59900.0
2013-11-08 15:30:00,30.1,30.13,30.1,30.12,30400.0,27.4169,27.4443,27.4169,27.4351,30400.0
2013-11-08 15:35:00,30.11,30.14,30.1,30.13,39500.0,27.426,27.4534,27.4169,27.4443,39500.0
2013-11-08 15:40:00,30.12,30.16,30.12,30.15,65400.0,27.4351,27.4716,27.4351,27.4625,65400.0
2013-11-08 15:45:00,30.15,30.16,30.14,30.15,37100.0,27.4625,27.4716,27.4534,27.4625,37100.0
2013-11-08 15:50:00,30.15,30.17,30.14,30.16,101600.0,27.4625,27.4807,27.4534,27.4716,101600.0
2013-11-08 15:55:00,30.16,30.2,30.15,30.2,170000.0,27.4716,27.508,27.4625,27.508,170000.0
2013-11-11 09:30:00,30.28,30.28,29.97,30.03,121500.0,27.5809,27.5809,27.2985,27.3532,121500.0
2013-11-11 09:35:00,30.04,30.05,29.95,29.98,91900.0,27.3623,27.3714,27.2803,27.3076,91900.0
2013-11-11 09:40:00,29.95,30.0,29.93,29.96,27600.0,27.2803,27.3258,27.2621,27.2894,27600.0
2013-11-11 09:45:00,29.95,30.04,29.93,30.04,58800.0,27.2803,27.3623,27.2621,27.3623,58800.0
2013-11-11 09:50:00,30.04,30.1,30.04,30.06,24300.0,27.3623,27.4169,27.3623,27.3805,24300.0
2013-11-11 09:55:00,30.07,30.08,30.05,30.08,21600.0,27.3896,27.3987,27.3714,27.3987,21600.0
2013-11-11 10:00:00,30.1,30.12,30.07,30.09,34800.0,27.4169,27.4351,27.3896,27.4078,34800.0
2013-11-11 10:05:00,30.09,30.11,30.07,30.1,42900.0,27.4078,27.426,27.3896,27.4169,42900.0
2013-11-11 10:10:00,30.11,30.15,30.11,30.14,22500.0,27.426,27.4625,27.426,27.4534,22500.0
2013-11-11 10:15:00,30.14,30.15,30.12,30.15,25000.0,27.4534,27.4625,27.4351,27.4625,25000.0
2013-11-11 10:20:00,30.15,30.18,30.14,30.16,88100.0,27.4625,27.4898,27.4534,27.4716,88100.0
2013-11-11 10:25:00,30.15,30.15,30.09,30.09,51600.0,27.4625,27.4625,27.4078,27.4078,51600.0
2013-11-11 10:30:00,30.08,30.15,30.08,30.12,18100.0,27.3987,27.4625,27.3987,27.4351,18100.0
2013-11-11 10:35:00,30.13,30.13,30.09,30.13,18300.0,27.4443,27.4443,27.4078,27.4443,18300.0
2013-11-11 10:40:00,30.12,30.14,30.11,30.11,31000.0,27.4351,27.4534,27.426,27.426,31000.0
2013-11-11 10:45:00,30.1,30.16,30.09,30.15,13300.0,27.4169,27.4716,27.4078,27.4625,13300.0
2013-11-11 10:50:00,30.15,30.17,30.14,30.17,2700.0,27.4625,27.4807,27.4534,27.4807,2700.0
2013-11-11 10:55:00,30.18,30.19,30.16,30.17,7900.0,27.4898,27.4989,27.4716,27.4807,7900.0
2013-11-11 11:00:00,30.17,30.17,30.08,30.08,31300.0,27.4807,27.4807,27.3987,27.3987,31300.0
2013-11-11 11:05:00,30.09,30.13,30.09,30.13,9900.0,27.4078,27.4443,27.4078,27.4443,9900.0
2013-11-11 11:10:00,30.12,30.14,30.11,30.13,18000.0,27.4351,27.4534,27.426,27.4443,18000.0
2013-11-11 11:15:00,30.13,30.15,30.12,30.13,8400.0,27.4443,27.4625,27.4351,27.4443,8400.0
2013-11-11 11:20:00,30.12,30.14,30.12,30.13,6800.0,27.4351,27.4534,27.4351,27.4443,6800.0
2013-11-11 11:25:00,30.13,30.15,30.13,30.15,12300.0,27.4443,27.4625,27.4443,27.4625,12300.0
2013-11-11 11:30:00,30.15,30.16,30.14,30.14,12000.0,27.4625,27.4716,27.4534,27.4534,12000.0
2013-11-11 11:35:00,30.14,30.14,30.13,30.14,11200.0,27.4534,27.4534,27.4443,27.4534,11200.0
2013-11-11 11:40:00,30.13,30.17,30.13,30.16,16900.0,27.4443,27.4807,27.4443,27.4716,16900.0
2013-11-11 11:45:00,30.17,30.17,30.15,30.17,10400.0,27.4807,27.4807,27.4625,27.4807,10400.0
2013-11-11 11:50:00,30.17,30.17,30.14,30.14,7100.0,27.4807,27.4807,27.4534,27.4534,7100.0
2013-11-11 11:55:00,30.15,30.15,30.14,30.14,5600.0,27.4625,27.4625,27.4534,27.4534,5600.0
2013-11-11 12:00:00,30.14,30.14,30.12,30.12,12600.0,27.4534,27.4534,27.4351,27.4351,12600.0
2013-11-11 12:05:00,30.13,30.15,30.12,30.12,39200.0,27.4443,27.4625,27.4351,27.4351,39200.0
2013-11-11 12:10:00,30.12,30.14,30.12,30.13,23100.0,27.4351,27.4534,27.4351,27.4443,23100.0
2013-11-11 12:15:00,30.12,30.13,30.1,30.13,7800.0,27.4351,27.4443,27.4169,27.4443,7800.0
2013-11-11 12:20:00,30.12,30.13,30.1,30.11,72100.0,27.4351,27.4443,27.4169,27.426,72100.0
2013-11-11 12:25:00,30.12,30.13,30.1,30.12,9100.0,27.4351,27.4443,27.4169,27.4351,9100.0
2013-11-11 12:30:00,30.12,30.12,30.1,30.12,5100.0,27.4351,27.4351,27.4169,27.4351,5100.0
2013-11-11 12:35:00,30.11,30.13,30.1,30.12,16400.0,27.426,27.4443,27.4169,27.4351,16400.0
2013-11-11 12:40:00,30.13,30.14,30.13,30.13,11900.0,27.4443,27.4534,27.4443,27.4443,11900.0
2013-11-11 12:45:00,30.12,30.15,30.11,30.14,9300.0,27.4351,27.4625,27.426,27.4534,9300.0
2013-11-11 12:50:00,30.14,30.14,30.13,30.14,12000.0,27.4534,27.4534,27.4443,27.4534,12000.0
2013-11-11 12:55:00,30.13,30.17,30.13,30.15,49100.0,27.4443,27.4807,27.4443,27.4625,49100.0
2013-11-11 13:00:00,30.15,30.17,30.15,30.16,13800.0,27.4625,27.4807,27.4625,27.4716,13800.0
2013-11-11 13:05:00,30.16,30.18,30.16,30.17,20000.0,27.4716,27.4898,27.4716,27.4807,20000.0
2013-11-11 13:10:00,30.17,30.17,30.16,30.17,6800.0,27.4807,27.4807,27.4716,27.4807,6800.0
2013-11-11 13:15:00,30.17,30.17,30.15,30.15,2500.0,27.4807,27.4807,27.4625,27.4625,2500.0
2013-11-11 13:20:00,30.15,30.15,30.14,30.14,1400.0,27.4625,27.4625,27.4534,27.4534,1400.0
2013-11-11 13:25:00,30.14,30.14,30.13,30.13,5900.0,27.4534,27.4534,27.4443,27.4443,5900.0
2013-11-11 13:30:00,30.14,30.16,30.13,30.15,17900.0,27.4534,27.4716,27.4443,27.4625,17900.0
2013-11-11 13:35:00,30.15,30.16,30.14,30.14,8100.0,27.4625,27.4716,27.4534,27.4534,8100.0
2013-11-11 13:40:00,30.13,30.15,30.12,30.14,10300.0,27.4443,27.4625,27.4351,27.4534,10300.0
2013-11-11 13:45:00,30.15,30.16,30.13,30.13,6300.0,27.4625,27.4716,27.4443,27.4443,6300.0
2013-11-11 13:50:00,30.13,30.14,30.1,30.1,14400.0,27.4443,27.4534,27.4169,27.4169,14400.0
2013-11-11 13:55:00,30.1,30.12,30.1,30.11,11200.0,27.4169,27.4351,27.4169,27.426,11200.0
2013-11-11 14:00:00,30.11,30.11,30.09,30.11,9000.0,27.426,27.426,27.4078,27.426,9000.0
2013-11-11 14:05:00,30.1,30.11,30.09,30.11,14200.0,27.4169,27.426,27.4078,27.426,14200.0
2013-11-11 14:10:00,30.11,30.14,30.11,30.14,9700.0,27.426,27.4534,27.426,27.4534,9700.0
2013-11-11 14:15:00,30.14,30.15,30.12,30.14,9200.0,27.4534,27.4625,27.4351,27.4534,9200.0
2013-11-11 14:20:00,30.14,30.14,30.12,30.13,15500.0,27.4534,27.4534,27.4351,27.4443,15500.0
2013-11-11 14:25:00,30.13,30.15,30.13,30.15,3800.0,27.4443,27.4625,27.4443,27.4625,3800.0
2013-11-11 14:30:00,30.16,30.17,30.15,30.15,9600.0,27.4716,27.4807,27.4625,27.4625,9600.0
2013-11-11 14:35:00,30.15,30.17,30.15,30.16,7300.0,27.4625,27.4807,27.4625,27.4716,7300.0
2013-11-11 14:40:00,30.17,30.18,30.17,30.17,4500.0,27.4807,27.4898,27.4807,27.4807,4500.0
2013-11-11 14:45:00,30.17,30.19,30.16,30.19,7900.0,27.4807,27.4989,27.4716,27.4989,7900.0
2013-11-11 14:50:00,30.19,30.21,30.18,30.2,24100.0,27.4989,27.5171,27.4898,27.508,24100.0
2013-11-11 14:55:00,30.2,30.27,30.2,30.24,87500.0,27.508,27.5718,27.508,27.5444,87500.0
2013-11-11 15:00:00,30.25,30.26,30.22,30.22,16200.0,27.5536,27.5627,27.5262,27.5262,16200.0
2013-11-11 15:05:00,30.23,30.23,30.21,30.22,22300.0,27.5353,27.5353,27.5171,27.5262,22300.0
2013-11-11 15:10:00,30.23,30.24,30.22,30.23,14000.0,27.5353,27.5444,27.5262,27.5353,14000.0
2013-11-11 15:15:00,30.23,30.24,30.22,30.24,12700.0,27.5353,27.5444,27.5262,27.5444,12700.0
2013-11-11 15:20:00,30.23,30.25,30.23,30.24,14500.0,27.5353,27.5536,27.5353,27.5444,14500.0
2013-11-11 15:25:00,30.23,30.25,30.23,30.25,24400.0,27.5353,27.5536,27.5353,27.5536,24400.0
2013-11-11 15:30:00,30.25,30.25,30.21,30.22,36700.0,27.5536,27.5536,27.5171,27.5262,36700.0
2013-11-11 15:35:00,30.23,30.25,30.22,30.25,43200.0,27.5353,27.5536,27.5262,27.5536,43200.0
2013-11-11 15:40:00,30.24,30.24,30.22,30.24,42800.0,27.5444,27.5444,27.5262,27.5444,42800.0
2013-11-11 15:45:00,30.24,30.24,30.2,30.2,79600.0,27.5444,27.5444,27.508,27.508,79600.0
2013-11-11 15:50:00,30.21,30.21,30.19,30.2,77000.0,27.5171,27.5171,27.4989,27.508,77000.0
2013-11-11 15:55:00,30.19,30.21,30.17,30.2,275100.0,27.4989,27.5171,27.4807,27.508,275100.0
2013-11-12 09:30:00,30.17,30.29,30.13,30.28,48800.0,27.4807,27.59,27.4443,27.5809,48800.0
2013-11-12 09:35:00,30.29,30.33,30.25,30.3,192200.0,27.59,27.6264,27.5536,27.5991,192200.0
2013-11-12 09:40:00,30.3,30.35,30.29,30.33,103200.0,27.5991,27.6446,27.59,27.6264,103200.0
2013-11-12 09:45:00,30.34,30.37,30.32,30.36,29600.0,27.6355,27.6629,27.6173,27.6538,29600.0
2013-11-12 09:50:00,30.36,30.37,30.32,30.32,44800.0,27.6538,27.6629,27.6173,27.6173,44800.0
2013-11-12 09:55:00,30.31,30.31,30.26,30.31,31000.0,27.6082,27.6082,27.5627,27.6082,31000.0
2013-11-12 10:00:00,30.28,30.3,30.17,30.22,59900.0,27.5809,27.5991,27.4807,27.5262,59900.0
2013-11-12 10:05:00,30.22,30.26,30.21,30.26,29800.0,27.5262,27.5627,27.5171,27.5627,29800.0
2013-11-12 10:10:00,30.25,30.28,30.23,30.26,26500.0,27.5536,27.5809,27.5353,27.5627,26500.0
2013-11-12 10:15:00,30.26,30.34,30.24,30.34,66200.0,27.5627,27.6355,27.5444,27.6355,66200.0
2013-11-12 10:20:00,30.34,30.34,30.22,30.25,77400.0,27.6355,27.6355,27.5262,27.5536,77400.0
2013-11-12 10:25:00,30.25,30.26,30.23,30.25,13700.0,27.5536,27.5627,27.5353,27.5536,13700.0
2013-11-12 10:30:00,30.27,30.31,30.24,30.24,16900.0,27.5718,27.6082,27.5444,27.5444,16900.0
2013-11-12 10:35:00,30.25,30.26,30.25,30.26,5600.0,27.5536,27.5627,27.5536,27.5627,5600.0
2013-11-12 10:40:00,30.24,30.3,30.24,30.27,24500.0,27.5444,27.5991,27.5444,27.5718,24500.0
2013-11-12 10:45:00,30.26,30.27,30.24,30.27,32800.0,27.5627,27.5718,27.5444,27.5718,32800.0
2013-11-12 10:50:00,30.26,30.26,30.23,30.24,10600.0,27.5627,27.5627,27.5353,27.5444,10600.0
2013-11-12 10:55:00,30.24,30.25,30.21,30.21,13200.0,27.5444,27.5536,27.5171,27.5171,13200.0
2013-11-12 11:00:00,30.21,30.21,30.18,30.19,21600.0,27.5171,27.5171,27.4898,27.4989,21600.0
2013-11-12 11:05:00,30.18,30.2,30.15,30.16,37600.0,27.4898,27.508,27.4625,27.4716,37600.0
2013-11-12 11:10:00,30.16,30.22,30.16,30.22,14300.0,27.4716,27.5262,27.4716,27.5262,14300.0
2013-11-12 11:15:00,30.24,30.25,30.23,30.25,16100.0,27.5444,27.5536,27.5353,27.5536,16100.0
2013-11-12 11:20:00,30.25,30.25,30.22,30.22,32600.0,27.5536,27.5536,27.5262,27.5262,32600.0
2013-11-12 11:25:00,30.23,30.25,30.21,30.23,16700.0,27.5353,27.5536,27.5171,27.5353,16700.0
2013-11-12 11:30:00,30.23,30.27,30.23,30.25,20300.0,27.5353,27.5718,27.5353,27.5536,20300.0
2013-11-12 11:35:00,30.24,30.24,30.18,30.18,20800.0,27.5444,27.5444,27.4898,27.4898,20800.0
2013-11-12 11:40:00,30.18,30.21,30.17,30.17,17500.0,27.4898,27.5171,27.4807,27.4807,17500.0
2013-11-12 11:45:00,30.17,30.17,30.13,30.16,14300.0,27.4807,27.4807,27.4443,27.4716,14300.0
2013-11-12 11:50:00,30.16,30.19,30.16,30.19,4200.0,27.4716,27.4989,27.4716,27.4989,4200.0
2013-11-12 11:55:00,30.2,30.21,30.19,30.21,12800.0,27.508,27.5171,27.4989,27.5171,12800.0
2013-11-12 12:00:00,30.21,30.21,30.17,30.17,15800.0,27.5171,27.5171,27.4807,27.4807,15800.0
2013-11-12 12:05:00,30.17,30.17,30.09,30.1,23100.0,27.4807,27.4807,27.4078,27.4169,23100.0
2013-11-12 12:10:00,30.1,30.11,30.1,30.11,18000.0,27.4169,27.426,27.4169,27.426,18000.0
2013-11-12 12:15:00,30.11,30.13,30.11,30.12,15500.0,27.426,27.4443,27.426,27.4351,15500.0
2013-11-12 12:20:00,30.12,30.12,30.1,30.11,10700.0,27.4351,27.4351,27.4169,27.426,10700.0
2013-11-12 12:25:00,30.11,30.11,30.09,30.09,16700.0,27.426,27.426,27.4078,27.4078,16700.0
2013-11-12 12:30:00,30.09,30.09,30.06,30.08,21100.0,27.4078,27.4078,27.3805,27.3987,21100.0
2013-11-12 12:35:00,30.08,30.1,30.06,30.1,31100.0,27.3987,27.4169,27.3805,27.4169,31100.0
2013-11-12 12:40:00,30.1,30.12,30.08,30.1,25900.0,27.4169,27.4351,27.3987,27.4169,25900.0
2013-11-12 12:45:00,30.1,30.11,30.09,30.09,11100.0,27.4169,27.426,27.4078,27.4078,11100.0
2013-11-12 12:50:00,30.09,30.13,30.09,30.11,8300.0,27.4078,27.4443,27.4078,27.426,8300.0
2013-11-12 12:55:00,30.11,30.15,30.11,30.14,11000.0,27.426,27.4625,27.426,27.4534,11000.0
2013-11-12 13:00:00,30.15,30.21,30.15,30.2,305700.0,27.4625,27.5171,27.4625,27.508,305700.0
2013-11-12 13:05:00,30.21,30.22,30.2,30.22,26700.0,27.5171,27.5262,27.508,27.5262,26700.0
2013-11-12 13:10:00,30.22,30.24,30.22,30.24,16200.0,27.5262,27.5444,27.5262,27.5444,16200.0
2013-11-12 13:15:00,30.24,30.27,30.24,30.27,47700.0,27.5444,27.5718,27.5444,27.5718,47700.0
2013-11-12 13:20:00,30.27,30.3,30.27,30.27,26400.0,27.5718,27.5991,27.5718,27.5718,26400.0
2013-11-12 13:25:00,30.27,30.27,30.22,30.22,18800.0,27.5718,27.5718,27.5262,27.5262,18800.0
2013-11-12 13:30:00,30.22,30.24,30.21,30.21,85400.0,27.5262,27.5444,27.5171,27.5171,85400.0
2013-11-12 13:35:00,30.21,30.26,30.19,30.26,93200.0,27.5171,27.5627,27.4989,27.5627,93200.0
2013-11-12 13:40:00,30.26,30.26,30.21,30.26,24200.0,27.5627,27.5627,27.5171,27.5627,24200.0
2013-11-12 13:45:00,30.25,30.33,30.25,30.31,86300.0,27.5536,27.6264,27.5536,27.6082,86300.0
2013-11-12 13:50:00,30.31,30.34,30.3,30.3,60700.0,27.6082,27.6355,27.5991,27.5991,60700.0
2013-11-12 13:55:00,30.31,30.37,30.31,30.33,140400.0,27.6082,27.6629,27.6082,27.6264,140400.0
2013-11-12 14:00:00,30.33,30.38,30.33,30.35,112600.0,27.6264,27.672,27.6264,27.6446,112600.0
2013-11-12 14:05:00,30.36,30.36,30.3,30.3,159300.0,27.6538,27.6538,27.5991,27.5991,159300.0
2013-11-12 14:10:00,30.3,30.33,30.3,30.33,52900.0,27.5991,27.6264,27.5991,27.6264,52900.0
2013-11-12 14:15:00,30.32,30.33,30.25,30.3,253800.0,27.6173,27.6264,27.5536,27.5991,253800.0
2013-11-12 14:20:00,30.3,30.32,30.26,30.28,85200.0,27.5991,27.6173,27.5627,27.5809,85200.0
2013-11-12 14:25:00,30.28,30.29,30.18,30.18,305400.0,27.5809,27.59,27.4898,27.4898,305400.0
2013-11-12 14:30:00,30.19,30.23,30.19,30.2,54500.0,27.4989,27.5353,27.4989,27.508,54500.0
2013-11-12 14:35:00,30.2,30.23,30.2,30.21,17500.0,27.508,27.5353,27.508,27.5171,17500.0
2013-11-12 14:40:00,30.2,30.23,30.19,30.23,11700.0,27.508,27.5353,27.4989,27.5353,11700.0
2013-11-12 14:45:00,30.23,30.23,30.18,30.21,62100.0,27.5353,27.5353,27.4898,27.5171,62100.0
2013-11-12 14:50:00,30.21,30.23,30.19,30.23,26200.0,27.5171,27.5353,27.4989,27.5353,26200.0
2013-11-12 14:55:00,30.22,30.29,30.21,30.28,47300.0,27.5262,27.59,27.5171,27.5809,47300.0
2013-11-12 15:00:00,30.28,30.3,30.27,30.27,13600.0,27.5809,27.5991,27.5718,27.5718,13600.0
2013-11-12 15:05:00,30.27,30.34,30.27,30.34,24200.0,27.5718,27.6355,27.5718,27.6355,24200.0
2013-11-12 15:10:00,30.34,30.38,30.33,30.37,49300.0,27.6355,27.672,27.6264,27.6629,49300.0
2013-11-12 15:15:00,30.38,30.4,30.37,30.38,42900.0,27.672,27.6902,27.6629,27.672,42900.0
2013-11-12 15:20:00,30.39,30.41,30.33,30.34,74600.0,27.6811,27.6993,27.6264,27.6355,74600.0
2013-11-12 15:25:00,30.34,30.34,30.31,30.32,39800.0,27.6355,27.6355,27.6082,27.6173,39800.0
2013-11-12 15:30:00,30.32,30.35,30.32,30.33,116000.0,27.6173,27.6446,27.6173,27.6264,116000.0
2013-11-12 15:35:00,30.33,30.35,30.32,30.34,85300.0,27.6264,27.6446,27.6173,27.6355,85300.0
2013-11-12 15:40:00,30.34,30.36,30.33,30.35,38100.0,27.6355,27.6538,27.6264,27.6446,38100.0
2013-11-12 15:45:00,30.35,30.35,30.31,30.33,68900.0,27.6446,27.6446,27.6082,27.6264,68900.0
2013-11-12 15:50:00,30.33,30.34,30.31,30.33,111000.0,27.6264,27.6355,27.6082,27.6264,111000.0
2013-11-12 15:55:00,30.32,30.36,30.32,30.35,176100.0,27.6173,27.6538,27.6173,27.6446,176100.0
2013-11-13 09:30:00,30.05,30.35,30.03,30.32,187500.0,27.3714,27.6446,27.3532,27.6173,187500.0
2013-11-13 09:35:00,30.34,30.48,30.34,30.45,31000.0,27.6355,27.7631,27.6355,27.7357,31000.0
2013-11-13 09:40:00,30.45,30.48,30.41,30.41,136900.0,27.7357,27.7631,27.6993,27.6993,136900.0
2013-11-13 09:45:00,30.41,30.43,30.37,30.41,84700.0,27.6993,27.7175,27.6629,27.6993,84700.0
2013-11-13 09:50:00,30.4,30.41,30.36,30.41,74800.0,27.6902,27.6993,27.6538,27.6993,74800.0
2013-11-13 09:55:00,30.4,30.48,30.38,30.46,38700.0,27.6902,27.7631,27.672,27.7448,38700.0
2013-11-13 10:00:00,30.45,30.48,30.45,30.46,106100.0,27.7357,27.7631,27.7357,27.7448,106100.0
2013-11-13 10:05:00,30.47,30.48,30.37,30.39,104200.0,27.7539,27.7631,27.6629,27.6811,104200.0
2013-11-13 10:10:00,30.4,30.5,30.4,30.5,57300.0,27.6902,27.7813,27.6902,27.7813,57300.0
2013-11-13 10:15:00,30.51,30.52,30.46,30.5,27600.0,27.7904,27.7995,27.7448,27.7813,27600.0
2013-11-13 10:20:00,30.5,30.51,30.46,30.48,20300.0,27.7813,27.7904,27.7448,27.7631,20300.0
2013-11-13 10:25:00,30.49,30.53,30.47,30.51,57600.0,27.7722,27.8086,27.7539,27.7904,57600.0
2013-11-13 10:30:00,30.51,30.52,30.49,30.5,30600.0,27.7904,27.7995,27.7722,27.7813,30600.0
2013-11-13 10:35:00,30.5,30.51,30.47,30.5,16700.0,27.7813,27.7904,27.7539,27.7813,16700.0
2013-11-13 10:40:00,30.5,30.6,30.49,30.6,140700.0,27.7813,27.8724,27.7722,27.8724,140700.0
2013-11-13 10:45:00,30.61,30.62,30.56,30.58,81400.0,27.8815,27.8906,27.8359,27.8541,81400.0
2013-11-13 10:50:00,30.57,30.58,30.56,30.58,54600.0,27.845,27.8541,27.8359,27.8541,54600.0
2013-11-13 10:55:00,30.58,30.58,30.56,30.56,11700.0,27.8541,27.8541,27.8359,27.8359,11700.0
2013-11-13 11:00:00,30.55,30.57,30.54,30.57,17200.0,27.8268,27.845,27.8177,27.845,17200.0
2013-11-13 11:05:00,30.56,30.57,30.55,30.57,7600.0,27.8359,27.845,27.8268,27.845,7600.0
2013-11-13 11:10:00,30.56,30.58,30.55,30.57,5700.0,27.8359,27.8541,27.8268,27.845,5700.0
2013-11-13 11:15:00,30.56,30.57,30.55,30.56,12800.0,27.8359,27.845,27.8268,27.8359,12800.0
2013-11-13 11:20:00,30.55,30.58,30.54,30.54,18500.0,27.8268,27.8541,27.8177,27.8177,18500.0
2013-11-13 11:25:00,30.54,30.54,30.52,30.53,24200.0,27.8177,27.8177,27.7995,27.8086,24200.0
2013-11-13 11:30:00,30.53,30.56,30.52,30.54,43700.0,27.8086,27.8359,27.7995,27.8177,43700.0
2013-11-13 11:35:00,30.54,30.54,30.5,30.51,52100.0,27.8177,27.8177,27.7813,27.7904,52100.0
2013-11-13 11:40:00,30.51,30.51,30.46,30.48,33400.0,27.7904,27.7904,27.7448,27.7631,33400.0
2013-11-13 11:45:00,30.48,30.5,30.48,30.48,13000.0,27.7631,27.7813,27.7631,27.7631,13000.0
2013-11-13 11:50:00,30.48,30.49,30.48,30.48,13600.0,27.7631,27.7722,27.7631,27.7631,13600.0
2013-11-13 11:55:00,30.48,30.52,30.48,30.52,17000.0,27.7631,27.7995,27.7631,27.7995,17000.0
2013-11-13 12:00:00,30.52,30.53,30.52,30.53,14200.0,27.7995,27.8086,27.7995,27.8086,14200.0
2013-11-13 12:05:00,30.52,30.56,30.52,30.55,15900.0,27.7995,27.8359,27.7995,27.8268,15900.0
2013-11-13 12:10:00,30.55,30.55,30.53,30.55,26500.0,27.8268,27.8268,27.8086,27.8268,26500.0
2013-11-13 12:15:00,30.55,30.59,30.55,30.58,16200.0,27.8268,27.8633,27.8268,27.8541,16200.0
2013-11-13 12:20:00,30.58,30.66,30.58,30.63,49100.0,27.8541,27.927,27.8541,27.8997,49100.0
2013-11-13 12:25:00,30.64,30.67,30.64,30.67,35200.0,27.9088,27.9361,27.9088,27.9361,35200.0
2013-11-13 12:30:00,30.66,30.68,30.66,30.66,37200.0,27.927,27.9452,27.927,27.927,37200.0
2013-11-13 12:35:00,30.66,30.68,30.65,30.65,50200.0,27.927,27.9452,27.9179,27.9179,50200.0
2013-11-13 12:40:00,30.65,30.69,30.65,30.69,17800.0,27.9179,27.9543,27.9179,27.9543,17800.0
2013-11-13 12:45:00,30.69,30.71,30.68,30.71,25300.0,27.9543,27.9726,27.9452,27.9726,25300.0
2013-11-13 12:50:00,30.71,30.79,30.71,30.79,114300.0,27.9726,28.0454,27.9726,28.0454,114300.0
2013-11-13 12:55:00,30.79,30.81,30.77,30.78,29300.0,28.0454,28.0636,28.0272,28.0363,29300.0
2013-11-13 13:00:00,30.78,30.79,30.74,30.74,81700.0,28.0363,28.0454,27.9999,27.9999,81700.0
2013-11-13 13:05:00,30.73,30.74,30.71,30.74,7800.0,27.9908,27.9999,27.9726,27.9999,7800.0
2013-11-13 13:10:00,30.73,30.73,30.71,30.71,5600.0,27.9908,27.9908,27.9726,27.9726,5600.0
2013-11-13 13:15:00,30.71,30.71,30.68,30.7,18700.0,27.9726,27.9726,27.9452,27.9634,18700.0
2013-11-13 13:20:00,30.7,30.72,30.68,30.71,15700.0,27.9634,27.9817,27.9452,27.9726,15700.0
2013-11-13 13:25:00,30.71,30.75,30.7,30.75,11900.0,27.9726,28.009,27.9634,28.009,11900.0
2013-11-13 13:30:00,30.75,30.78,30.74,30.78,34300.0,28.009,28.0363,27.9999,28.0363,34300.0
2013-11-13 13:35:00,30.77,30.8,30.77,30.79,29500.0,28.0272,28.0545,28.0272,28.0454,29500.0
2013-11-13 13:40:00,30.79,30.8,30.79,30.79,10400.0,28.0454,28.0545,28.0454,28.0454,10400.0
2013-11-13 13:45:00,30.78,30.81,30.77,30.8,9700.0,28.0363,28.0636,28.0272,28.0545,9700.0
2013-11-13 13:50:00,30.79,30.81,30.79,30.81,10400.0,28.0454,28.0636,28.0454,28.0636,10400.0
2013-11-13 13:55:00,30.8,30.8,30.77,30.78,31000.0,28.0545,28.0545,28.0272,28.0363,31000.0
2013-11-13 14:00:00,30.77,30.79,30.76,30.77,22500.0,28.0272,28.0454,28.0181,28.0272,22500.0
2013-11-13 14:05:00,30.77,30.77,30.73,30.74,11700.0,28.0272,28.0272,27.9908,27.9999,11700.0
2013-11-13 14:10:00,30.73,30.74,30.72,30.72,13300.0,27.9908,27.9999,27.9817,27.9817,13300.0
2013-11-13 14:15:00,30.72,30.72,30.71,30.71,12200.0,27.9817,27.9817,27.9726,27.9726,12200.0
2013-11-13 14:20:00,30.7,30.75,30.7,30.74,12100.0,27.9634,28.009,27.9634,27.9999,12100.0
2013-11-13 14:25:00,30.73,30.74,30.72,30.73,16900.0,27.9908,27.9999,27.9817,27.9908,16900.0
2013-11-13 14:30:00,30.73,30.74,30.72,30.73,21900.0,27.9908,27.9999,27.9817,27.9908,21900.0
2013-11-13 14:35:00,30.72,30.72,30.68,30.68,73300.0,27.9817,27.9817,27.9452,27.9452,73300.0
2013-11-13 14:40:00,30.68,30.68,30.67,30.68,14200.0,27.9452,27.9452,27.9361,27.9452,14200.0
2013-11-13 14:45:00,30.67,30.7,30.67,30.69,16300.0,27.9361,27.9634,27.9361,27.9543,16300.0
2013-11-13 14:50:00,30.68,30.71,30.68,30.7,14700.0,27.9452,27.9726,27.9452,27.9634,14700.0
2013-11-13 14:55:00,30.7,30.7,30.67,30.69,14300.0,27.9634,27.9634,27.9361,27.9543,14300.0
2013-11-13 15:00:00,30.69,30.69,30.67,30.68,17600.0,27.9543,27.9543,27.9361,27.9452,17600.0
2013-11-13 15:05:00,30.68,30.69,30.67,30.67,10200.0,27.9452,27.9543,27.9361,27.9361,10200.0
2013-11-13 15:10:00,30.67,30.68,30.66,30.68,20300.0,27.9361,27.9452,27.927,27.9452,20300.0
2013-11-13 15:15:00,30.68,30.69,30.66,30.68,30700.0,27.9452,27.9543,27.927,27.9452,30700.0
2013-11-13 15:20:00,30.68,30.7,30.67,30.7,19000.0,27.9452,27.9634,27.9361,27.9634,19000.0
2013-11-13 15:25:00,30.7,30.71,30.68,30.7,25200.0,27.9634,27.9726,27.9452,27.9634,25200.0
2013-11-13 15:30:00,30.7,30.72,30.68,30.72,62500.0,27.9634,27.9817,27.9452,27.9817,62500.0
2013-11-13 15:35:00,30.71,30.74,30.7,30.71,74600.0,27.9726,27.9999,27.9634,27.9726,74600.0
2013-11-13 15:40:00,30.71,30.74,30.71,30.72,41900.0,27.9726,27.9999,27.9726,27.9817,41900.0
2013-11-13 15:45:00,30.72,30.75,30.71,30.75,50700.0,27.9817,28.009,27.9726,28.009,50700.0
2013-11-13 15:50:00,30.75,30.75,30.73,30.74,130300.0,28.009,28.009,27.9908,27.9999,130300.0
2013-11-13 15:55:00,30.73,30.77,30.73,30.76,418700.0,27.9908,28.0272,27.9908,28.0181,418700.0
2013-11-14 09:30:00,30.74,30.86,30.73,30.85,39600.0,27.9999,28.1092,27.9908,28.1001,39600.0
2013-11-14 09:35:00,30.85,30.97,30.85,30.97,16300.0,28.1001,28.2094,28.1001,28.2094,16300.0
2013-11-14 09:40:00,30.95,30.95,30.84,30.86,17100.0,28.1912,28.1912,28.091,28.1092,17100.0
2013-11-14 09:45:00,30.85,30.86,30.76,30.77,35400.0,28.1001,28.1092,28.0181,28.0272,35400.0
2013-11-14 09:50:00,30.77,30.8,30.69,30.8,77600.0,28.0272,28.0545,27.9543,28.0545,77600.0
2013-11-14 09:55:00,30.8,30.8,30.73,30.77,53600.0,28.0545,28.0545,27.9908,28.0272,53600.0
2013-11-14 10:00:00,30.76,30.76,30.66,30.69,100300.0,28.0181,28.0181,27.927,27.9543,100300.0
2013-11-14 10:05:00,30.69,30.73,30.66,30.73,56800.0,27.9543,27.9908,27.927,27.9908,56800.0
2013-11-14 10:10:00,30.73,30.81,30.73,30.81,28300.0,27.9908,28.0636,27.9908,28.0636,28300.0
2013-11-14 10:15:00,30.81,30.87,30.79,30.85,109300.0,28.0636,28.1183,28.0454,28.1001,109300.0
2013-11-14 10:20:00,30.86,30.87,30.82,30.84,73200.0,28.1092,28.1183,28.0727,28.091,73200.0
2013-11-14 10:25:00,30.84,30.92,30.79,30.82,45400.0,28.091,28.1638,28.0454,28.0727,45400.0
2013-11-14 10:30:00,30.82,30.96,30.82,30.96,33300.0,28.0727,28.2003,28.0727,28.2003,33300.0
2013-11-14 10:35:00,30.96,31.04,30.96,31.03,38900.0,28.2003,28.2731,28.2003,28.264,38900.0
2013-11-14 10:40:00,31.03,31.04,31.0,31.0,36100.0,28.264,28.2731,28.2367,28.2367,36100.0
2013-11-14 10:45:00,30.99,31.06,30.98,31.02,58800.0,28.2276,28.2914,28.2185,28.2549,58800.0
2013-11-14 10:50:00,31.01,31.02,30.94,30.97,15500.0,28.2458,28.2549,28.1821,28.2094,15500.0
2013-11-14 10:55:00,30.97,31.03,30.97,31.02,34200.0,28.2094,28.264,28.2094,28.2549,34200.0
2013-11-14 11:00:00,31.0,31.01,30.98,31.01,15000.0,28.2367,28.2458,28.2185,28.2458,15000.0
2013-11-14 11:05:00,31.01,31.03,30.99,30.99,46500.0,28.2458,28.264,28.2276,28.2276,46500.0
2013-11-14 11:10:00,30.99,31.03,30.98,31.02,15200.0,28.2276,28.264,28.2185,28.2549,15200.0
2013-11-14 11:15:00,31.03,31.12,31.01,31.12,51000.0,28.264,28.346,28.2458,28.346,51000.0
2013-11-14 11:20:00,31.11,31.16,31.11,31.15,55000.0,28.3369,28.3824,28.3369,28.3733,55000.0
2013-11-14 11:25:00,31.14,31.17,31.11,31.11,130600.0,28.3642,28.3916,28.3369,28.3369,130600.0
2013-11-14 11:30:00,31.11,31.12,31.06,31.09,61700.0,28.3369,28.346,28.2914,28.3187,61700.0
2013-11-14 11:35:00,31.1,31.11,31.07,31.11,15500.0,28.3278,28.3369,28.3005,28.3369,15500.0
2013-11-14 11:40:00,31.11,31.11,31.08,31.1,38500.0,28.3369,28.3369,28.3096,28.3278,38500.0
2013-11-14 11:45:00,31.11,31.14,31.1,31.13,39900.0,28.3369,28.3642,28.3278,28.3551,39900.0
2013-11-14 11:50:00,31.13,31.16,31.11,31.11,23300.0,28.3551,28.3824,28.3369,28.3369,23300.0
2013-11-14 11:55:00,31.11,31.12,31.09,31.09,41400.0,28.3369,28.346,28.3187,28.3187,41400.0
2013-11-14 12:00:00,31.09,31.11,31.09,31.11,15100.0,28.3187,28.3369,28.3187,28.3369,15100.0
2013-11-14 12:05:00,31.12,31.14,31.12,31.12,6200.0,28.346,28.3642,28.346,28.346,6200.0
2013-11-14 12:10:00,31.12,31.17,31.12,31.15,21400.0,28.346,28.3916,28.346,28.3733,21400.0
2013-11-14 12:15:00,31.15,31.18,31.15,31.16,22800.0,28.3733,28.4007,28.3733,28.3824,22800.0
2013-11-14 12:20:00,31.17,31.18,31.17,31.18,8400.0,28.3916,28.4007,28.3916,28.4007,8400.0
2013-11-14 12:25:00,31.18,31.19,31.16,31.17,46600.0,28.4007,28.4098,28.3824,28.3916,46600.0
2013-11-14 12:30:00,31.18,31.23,31.18,31.23,9600.0,28.4007,28.4462,28.4007,28.4462,9600.0
2013-11-14 12:35:00,31.22,31.27,31.22,31.27,46200.0,28.4371,28.4826,28.4371,28.4826,46200.0
2013-11-14 12:40:00,31.28,31.31,31.26,31.26,68100.0,28.4917,28.5191,28.4735,28.4735,68100.0
2013-11-14 12:45:00,31.25,31.25,31.23,31.24,41400.0,28.4644,28.4644,28.4462,28.4553,41400.0
2013-11-14 12:50:00,31.23,31.27,31.23,31.24,73300.0,28.4462,28.4826,28.4462,28.4553,73300.0
2013-11-14 12:55:00,31.24,31.24,31.18,31.19,76000.0,28.4553,28.4553,28.4007,28.4098,76000.0
2013-11-14 13:00:00,31.19,31.2,31.18,31.2,6600.0,28.4098,28.4189,28.4007,28.4189,6600.0
2013-11-14 13:05:00,31.19,31.21,31.18,31.18,18300.0,28.4098,28.428,28.4007,28.4007,18300.0
2013-11-14 13:10:00,31.18,31.18,31.13,31.16,15200.0,28.4007,28.4007,28.3551,28.3824,15200.0
2013-11-14 13:15:00,31.16,31.21,31.16,31.2,39200.0,28.3824,28.428,28.3824,28.4189,39200.0
2013-11-14 13:20:00,31.2,31.23,31.2,31.22,21000.0,28.4189,28.4462,28.4189,28.4371,21000.0
2013-11-14 13:25:00,31.22,31.22,31.19,31.21,63500.0,28.4371,28.4371,28.4098,28.428,63500.0
2013-11-14 13:30:00,31.21,31.22,31.2,31.22,15900.0,28.428,28.4371,28.4189,28.4371,15900.0
2013-11-14 13:35:00,31.21,31.21,31.19,31.21,24600.0,28.428,28.428,28.4098,28.428,24600.0
2013-11-14 13:40:00,31.21,31.22,31.2,31.21,8400.0,28.428,28.4371,28.4189,28.428,8400.0
2013-11-14 13:45:00,31.21,31.23,31.2,31.23,32100.0,28.428,28.4462,28.4189,28.4462,32100.0
2013-11-14 13:50:00,31.23,31.23,31.21,31.21,28800.0,28.4462,28.4462,28.428,28.428,28800.0
2013-11-14 13:55:00,31.2,31.22,31.17,31.21,18800.0,28.4189,28.4371,28.3916,28.428,18800.0
2013-11-14 14:00:00,31.21,31.22,31.18,31.21,21700.0,28.428,28.4371,28.4007,28.428,21700.0
2013-11-14 14:05:00,31.21,31.22,31.18,31.18,31500.0,28.428,28.4371,28.4007,28.4007,31500.0
2013-11-14 14:10:00,31.18,31.21,31.18,31.21,85600.0,28.4007,28.428,28.4007,28.428,85600.0
2013-11-14 14:15:00,31.21,31.23,31.2,31.22,23300.0,28.428,28.4462,28.4189,28.4371,23300.0
2013-11-14 14:20:00,31.22,31.25,31.22,31.25,35300.0,28.4371,28.4644,28.4371,28.4644,35300.0
2013-11-14 14:25:00,31.24,31.25,31.24,31.24,20800.0,28.4553,28.4644,28.4553,28.4553,20800.0
2013-11-14 14:30:00,31.24,31.24,31.21,31.21,19100.0,28.4553,28.4553,28.428,28.428,19100.0
2013-11-14 14:35:00,31.2,31.22,31.2,31.21,13600.0,28.4189,28.4371,28.4189,28.428,13600.0
2013-11-14 14:40:00,31.2,31.23,31.2,31.22,16200.0,28.4189,28.4462,28.4189,28.4371,16200.0
2013-11-14 14:45:00,31.22,31.24,31.21,31.23,12500.0,28.4371,28.4553,28.428,28.4462,12500.0
2013-11-14 14:50:00,31.23,31.24,31.2,31.2,27500.0,28.4462,28.4553,28.4189,28.4189,27500.0
2013-11-14 14:55:00,31.21,31.21,31.19,31.19,14600.0,28.428,28.428,28.4098,28.4098,14600.0
2013-11-14 15:00:00,31.18,31.2,31.17,31.19,21900.0,28.4007,28.4189,28.3916,28.4098,21900.0
2013-11-14 15:05:00,31.18,31.23,31.18,31.21,16600.0,28.4007,28.4462,28.4007,28.428,16600.0
2013-11-14 15:10:00,31.21,31.23,31.21,31.22,40300.0,28.428,28.4462,28.428,28.4371,40300.0
2013-11-14 15:15:00,31.21,31.23,31.21,31.23,15400.0,28.428,28.4462,28.428,28.4462,15400.0
2013-11-14 15:20:00,31.22,31.23,31.21,31.23,39000.0,28.4371,28.4462,28.428,28.4462,39000.0
2013-11-14 15:25:00,31.23,31.24,31.21,31.23,30200.0,28.4462,28.4553,28.428,28.4462,30200.0
2013-11-14 15:30:00,31.23,31.26,31.23,31.25,24400.0,28.4462,28.4735,28.4462,28.4644,24400.0
2013-11-14 15:35:00,31.24,31.25,31.23,31.25,54600.0,28.4553,28.4644,28.4462,28.4644,54600.0
2013-11-14 15:40:00,31.25,31.26,31.24,31.25,54900.0,28.4644,28.4735,28.4553,28.4644,54900.0
2013-11-14 15:45:00,31.25,31.26,31.22,31.22,52400.0,28.4644,28.4735,28.4371,28.4371,52400.0
2013-11-14 15:50:00,31.22,31.23,31.19,31.2,148700.0,28.4371,28.4462,28.4098,28.4189,148700.0
2013-11-14 15:55:00,31.2,31.24,31.19,31.22,414800.0,28.4189,28.4553,28.4098,28.4371,414800.0
2013-11-15 09:30:00,31.23,31.33,31.16,31.3,52700.0,28.4462,28.5373,28.3824,28.51,52700.0
2013-11-15 09:35:00,31.3,31.34,31.27,31.33,58000.0,28.51,28.5464,28.4826,28.5373,58000.0
2013-11-15 09:40:00,31.32,31.33,31.3,31.32,40800.0,28.5282,28.5373,28.51,28.5282,40800.0
2013-11-15 09:45:00,31.32,31.35,31.27,31.29,90700.0,28.5282,28.5555,28.4826,28.5009,90700.0
2013-11-15 09:50:00,31.29,31.29,31.22,31.26,77800.0,28.5009,28.5009,28.4371,28.4735,77800.0
2013-11-15 09:55:00,31.26,31.27,31.25,31.26,16200.0,28.4735,28.4826,28.4644,28.4735,16200.0
2013-11-15 10:00:00,31.27,31.27,31.21,31.26,42600.0,28.4826,28.4826,28.428,28.4735,42600.0
2013-11-15 10:05:00,31.26,31.27,31.25,31.26,15900.0,28.4735,28.4826,28.4644,28.4735,15900.0
2013-11-15 10:10:00,31.26,31.37,31.26,31.36,20600.0,28.4735,28.5737,28.4735,28.5646,20600.0
2013-11-15 10:15:00,31.35,31.36,31.31,31.34,25500.0,28.5555,28.5646,28.5191,28.5464,25500.0
2013-11-15 10:20:00,31.34,31.34,31.32,31.33,13800.0,28.5464,28.5464,28.5282,28.5373,13800.0
2013-11-15 10:25:00,31.33,31.37,31.33,31.34,19900.0,28.5373,28.5737,28.5373,28.5464,19900.0
2013-11-15 10:30:00,31.34,31.35,31.33,31.33,17200.0,28.5464,28.5555,28.5373,28.5373,17200.0
2013-11-15 10:35:00,31.33,31.35,31.33,31.34,29600.0,28.5373,28.5555,28.5373,28.5464,29600.0
2013-11-15 10:40:00,31.34,31.37,31.31,31.36,22400.0,28.5464,28.5737,28.5191,28.5646,22400.0
2013-11-15 10:45:00,31.36,31.42,31.35,31.42,49800.0,28.5646,28.6193,28.5555,28.6193,49800.0
2013-11-15 10:50:00,31.41,31.42,31.38,31.39,35400.0,28.6102,28.6193,28.5828,28.5919,35400.0
2013-11-15 10:55:00,31.39,31.41,31.38,31.39,9300.0,28.5919,28.6102,28.5828,28.5919,9300.0
2013-11-15 11:00:00,31.4,31.43,31.4,31.43,20500.0,28.601,28.6284,28.601,28.6284,20500.0
2013-11-15 11:05:00,31.43,31.46,31.43,31.46,30600.0,28.6284,28.6557,28.6284,28.6557,30600.0
2013-11-15 11:10:00,31.45,31.49,31.45,31.47,15600.0,28.6466,28.683,28.6466,28.6648,15600.0
2013-11-15 11:15:00,31.47,31.47,31.41,31.43,28500.0,28.6648,28.6648,28.6102,28.6284,28500.0
2013-11-15 11:20:00,31.44,31.45,31.43,31.45,15900.0,28.6375,28.6466,28.6284,28.6466,15900.0
2013-11-15 11:25:00,31.45,31.46,31.42,31.42,17000.0,28.6466,28.6557,28.6193,28.6193,17000.0
2013-11-15 11:30:00,31.42,31.42,31.38,31.38,16600.0,28.6193,28.6193,28.5828,28.5828,16600.0
2013-11-15 11:35:00,31.39,31.39,31.34,31.35,17600.0,28.5919,28.5919,28.5464,28.5555,17600.0
2013-11-15 11:40:00,31.36,31.36,31.32,31.33,12300.0,28.5646,28.5646,28.5282,28.5373,12300.0
2013-11-15 11:45:00,31.34,31.35,31.33,31.34,12000.0,28.5464,28.5555,28.5373,28.5464,12000.0
2013-11-15 11:50:00,31.33,31.35,31.3,31.3,18400.0,28.5373,28.5555,28.51,28.51,18400.0
2013-11-15 11:55:00,31.3,31.33,31.3,31.3,28300.0,28.51,28.5373,28.51,28.51,28300.0
2013-11-15 12:00:00,31.3,31.31,31.29,31.29,18800.0,28.51,28.5191,28.5009,28.5009,18800.0
2013-11-15 12:05:00,31.3,31.32,31.28,31.31,19400.0,28.51,28.5282,28.4917,28.5191,19400.0
2013-11-15 12:10:00,31.31,31.34,31.31,31.33,10800.0,28.5191,28.5464,28.5191,28.5373,10800.0
2013-11-15 12:15:00,31.34,31.35,31.33,31.34,11300.0,28.5464,28.5555,28.5373,28.5464,11300.0
2013-11-15 12:20:00,31.34,31.35,31.33,31.34,9200.0,28.5464,28.5555,28.5373,28.5464,9200.0
2013-11-15 12:25:00,31.33,31.34,31.29,31.29,7700.0,28.5373,28.5464,28.5009,28.5009,7700.0
2013-11-15 12:30:00,31.29,31.32,31.29,31.31,15600.0,28.5009,28.5282,28.5009,28.5191,15600.0
2013-11-15 12:35:00,31.31,31.31,31.29,31.29,2400.0,28.5191,28.5191,28.5009,28.5009,2400.0
2013-11-15 12:40:00,31.29,31.33,31.29,31.33,15200.0,28.5009,28.5373,28.5009,28.5373,15200.0
2013-11-15 12:45:00,31.33,31.34,31.32,31.32,10900.0,28.5373,28.5464,28.5282,28.5282,10900.0
2013-11-15 12:50:00,31.31,31.32,31.3,31.3,30800.0,28.5191,28.5282,28.51,28.51,30800.0
2013-11-15 12:55:00,31.29,31.3,31.29,31.3,10200.0,28.5009,28.51,28.5009,28.51,10200.0
2013-11-15 13:00:00,31.3,31.31,31.29,31.29,14500.0,28.51,28.5191,28.5009,28.5009,14500.0
2013-11-15 13:05:00,31.29,31.3,31.28,31.29,9000.0,28.5009,28.51,28.4917,28.5009,9000.0
2013-11-15 13:10:00,31.3,31.31,31.29,31.31,13000.0,28.51,28.5191,28.5009,28.5191,13000.0
2013-11-15 13:15:00,31.31,31.32,31.31,31.31,5400.0,28.5191,28.5282,28.5191,28.5191,5400.0
2013-11-15 13:20:00,31.32,31.32,31.31,31.32,6700.0,28.5282,28.5282,28.5191,28.5282,6700.0
2013-11-15 13:25:00,31.33,31.34,31.33,31.33,9500.0,28.5373,28.5464,28.5373,28.5373,9500.0
2013-11-15 13:30:00,31.33,31.35,31.33,31.33,9300.0,28.5373,28.5555,28.5373,28.5373,9300.0
2013-11-15 13:35:00,31.33,31.35,31.32,31.34,13800.0,28.5373,28.5555,28.5282,28.5464,13800.0
2013-11-15 13:40:00,31.35,31.37,31.34,31.37,21700.0,28.5555,28.5737,28.5464,28.5737,21700.0
2013-11-15 13:45:00,31.37,31.37,31.36,31.37,11400.0,28.5737,28.5737,28.5646,28.5737,11400.0
2013-11-15 13:50:00,31.36,31.37,31.35,31.36,14700.0,28.5646,28.5737,28.5555,28.5646,14700.0
2013-11-15 13:55:00,31.37,31.37,31.34,31.35,8500.0,28.5737,28.5737,28.5464,28.5555,8500.0
2013-11-15 14:00:00,31.35,31.37,31.35,31.37,13300.0,28.5555,28.5737,28.5555,28.5737,13300.0
2013-11-15 14:05:00,31.37,31.41,31.37,31.41,7000.0,28.5737,28.6102,28.5737,28.6102,7000.0
2013-11-15 14:10:00,31.41,31.41,31.39,31.41,22600.0,28.6102,28.6102,28.5919,28.6102,22600.0
2013-11-15 14:15:00,31.41,31.41,31.38,31.4,52200.0,28.6102,28.6102,28.5828,28.601,52200.0
2013-11-15 14:20:00,31.4,31.41,31.39,31.39,48900.0,28.601,28.6102,28.5919,28.5919,48900.0
2013-11-15 14:25:00,31.39,31.39,31.37,31.37,31100.0,28.5919,28.5919,28.5737,28.5737,31100.0
2013-11-15 14:30:00,31.37,31.39,31.36,31.39,99900.0,28.5737,28.5919,28.5646,28.5919,99900.0
2013-11-15 14:35:00,31.39,31.4,31.38,31.39,17100.0,28.5919,28.601,28.5828,28.5919,17100.0
2013-11-15 14:40:00,31.4,31.4,31.38,31.39,15300.0,28.601,28.601,28.5828,28.5919,15300.0
2013-11-15 14:45:00,31.39,31.41,31.38,31.4,14600.0,28.5919,28.6102,28.5828,28.601,14600.0
2013-11-15 14:50:00,31.4,31.41,31.39,31.39,12900.0,28.601,28.6102,28.5919,28.5919,12900.0
2013-11-15 14:55:00,31.4,31.41,31.39,31.4,11100.0,28.601,28.6102,28.5919,28.601,11100.0
2013-11-15 15:00:00,31.4,31.43,31.39,31.42,15600.0,28.601,28.6284,28.5919,28.6193,15600.0
2013-11-15 15:05:00,31.41,31.43,31.4,31.42,15500.0,28.6102,28.6284,28.601,28.6193,15500.0
2013-11-15 15:10:00,31.41,31.43,31.41,31.41,12900.0,28.6102,28.6284,28.6102,28.6102,12900.0
2013-11-15 15:15:00,31.41,31.43,31.41,31.43,18800.0,28.6102,28.6284,28.6102,28.6284,18800.0
2013-11-15 15:20:00,31.42,31.44,31.42,31.44,15400.0,28.6193,28.6375,28.6193,28.6375,15400.0
2013-11-15 15:25:00,31.44,31.44,31.41,31.42,132300.0,28.6375,28.6375,28.6102,28.6193,132300.0
2013-11-15 15:30:00,31.42,31.43,31.41,31.43,51600.0,28.6193,28.6284,28.6102,28.6284,51600.0
2013-11-15 15:35:00,31.43,31.43,31.39,31.4,48400.0,28.6284,28.6284,28.5919,28.601,48400.0
2013-11-15 15:40:00,31.4,31.4,31.37,31.37,65800.0,28.601,28.601,28.5737,28.5737,65800.0
2013-11-15 15:45:00,31.38,31.38,31.35,31.35,76800.0,28.5828,28.5828,28.5555,28.5555,76800.0
2013-11-15 15:50:00,31.36,31.36,31.34,31.34,78700.0,28.5646,28.5646,28.5464,28.5464,78700.0
2013-11-15 15:55:00,31.34,31.37,31.34,31.37,231000.0,28.5464,28.5737,28.5464,28.5737,231000.0
2013-11-18 09:30:00,31.3,31.47,31.29,31.47,130600.0,28.51,28.6648,28.5009,28.6648,130600.0
2013-11-18 09:35:00,31.47,31.56,31.47,31.52,43200.0,28.6648,28.7468,28.6648,28.7104,43200.0
2013-11-18 09:40:00,31.49,31.49,31.42,31.43,60500.0,28.683,28.683,28.6193,28.6284,60500.0
2013-11-18 09:45:00,31.43,31.46,31.42,31.42,17400.0,28.6284,28.6557,28.6193,28.6193,17400.0
2013-11-18 09:50:00,31.43,31.45,31.42,31.44,39100.0,28.6284,28.6466,28.6193,28.6375,39100.0
2013-11-18 09:55:00,31.44,31.45,31.38,31.39,31400.0,28.6375,28.6466,28.5828,28.5919,31400.0
2013-11-18 10:00:00,31.39,31.4,31.33,31.37,130200.0,28.5919,28.601,28.5373,28.5737,130200.0
2013-11-18 10:05:00,31.38,31.44,31.35,31.44,31100.0,28.5828,28.6375,28.5555,28.6375,31100.0
2013-11-18 10:10:00,31.43,31.46,31.41,31.45,27400.0,28.6284,28.6557,28.6102,28.6466,27400.0
2013-11-18 10:15:00,31.45,31.5,31.45,31.5,16600.0,28.6466,28.6921,28.6466,28.6921,16600.0
2013-11-18 10:20:00,31.5,31.59,31.5,31.54,18000.0,28.6921,28.7741,28.6921,28.7286,18000.0
2013-11-18 10:25:00,31.54,31.58,31.52,31.54,20700.0,28.7286,28.765,28.7104,28.7286,20700.0
2013-11-18 10:30:00,31.55,31.58,31.54,31.56,26100.0,28.7377,28.765,28.7286,28.7468,26100.0
2013-11-18 10:35:00,31.56,31.62,31.56,31.57,32100.0,28.7468,28.8014,28.7468,28.7559,32100.0
2013-11-18 10:40:00,31.57,31.57,31.53,31.54,66100.0,28.7559,28.7559,28.7195,28.7286,66100.0
2013-11-18 10:45:00,31.53,31.54,31.49,31.53,29800.0,28.7195,28.7286,28.683,28.7195,29800.0
2013-11-18 10:50:00,31.53,31.56,31.53,31.56,11600.0,28.7195,28.7468,28.7195,28.7468,11600.0
2013-11-18 10:55:00,31.56,31.59,31.55,31.58,8000.0,28.7468,28.7741,28.7377,28.765,8000.0
2013-11-18 11:00:00,31.58,31.6,31.57,31.59,12700.0,28.765,28.7832,28.7559,28.7741,12700.0
2013-11-18 11:05:00,31.59,31.61,31.58,31.6,13200.0,28.7741,28.7923,28.765,28.7832,13200.0
2013-11-18 11:10:00,31.59,31.62,31.59,31.62,11100.0,28.7741,28.8014,28.7741,28.8014,11100.0
2013-11-18 11:15:00,31.63,31.63,31.6,31.6,11400.0,28.8105,28.8105,28.7832,28.7832,11400.0
2013-11-18 11:20:00,31.59,31.61,31.59,31.61,11200.0,28.7741,28.7923,28.7741,28.7923,11200.0
2013-11-18 11:25:00,31.62,31.64,31.61,31.63,10500.0,28.8014,28.8197,28.7923,28.8105,10500.0
2013-11-18 11:30:00,31.64,31.65,31.58,31.59,14200.0,28.8197,28.8288,28.765,28.7741,14200.0
2013-11-18 11:35:00,31.59,31.59,31.52,31.52,6400.0,28.7741,28.7741,28.7104,28.7104,6400.0
2013-11-18 11:40:00,31.52,31.53,31.51,31.52,15100.0,28.7104,28.7195,28.7012,28.7104,15100.0
2013-11-18 11:45:00,31.51,31.54,31.51,31.53,16900.0,28.7012,28.7286,28.7012,28.7195,16900.0
2013-11-18 11:50:00,31.53,31.53,31.51,31.52,25000.0,28.7195,28.7195,28.7012,28.7104,25000.0
2013-11-18 11:55:00,31.51,31.53,31.51,31.53,1800.0,28.7012,28.7195,28.7012,28.7195,1800.0
2013-11-18 12:00:00,31.53,31.53,31.51,31.51,12000.0,28.7195,28.7195,28.7012,28.7012,12000.0
2013-11-18 12:05:00,31.52,31.52,31.49,31.49,12100.0,28.7104,28.7104,28.683,28.683,12100.0
2013-11-18 12:10:00,31.49,31.49,31.46,31.46,32300.0,28.683,28.683,28.6557,28.6557,32300.0
2013-11-18 12:15:00,31.46,31.47,31.45,31.46,21500.0,28.6557,28.6648,28.6466,28.6557,21500.0
2013-11-18 12:20:00,31.46,31.48,31.46,31.48,8800.0,28.6557,28.6739,28.6557,28.6739,8800.0
2013-11-18 12:25:00,31.47,31.47,31.46,31.47,10100.0,28.6648,28.6648,28.6557,28.6648,10100.0
2013-11-18 12:30:00,31.46,31.48,31.46,31.48,4300.0,28.6557,28.6739,28.6557,28.6739,4300.0
2013-11-18 12:35:00,31.49,31.49,31.44,31.44,28100.0,28.683,28.683,28.6375,28.6375,28100.0
2013-11-18 12:40:00,31.44,31.44,31.43,31.44,12200.0,28.6375,28.6375,28.6284,28.6375,12200.0
2013-11-18 12:45:00,31.44,31.46,31.43,31.46,17000.0,28.6375,28.6557,28.6284,28.6557,17000.0
2013-11-18 12:50:00,31.45,31.45,31.43,31.45,8900.0,28.6466,28.6466,28.6284,28.6466,8900.0
2013-11-18 12:55:00,31.46,31.46,31.44,31.45,6300.0,28.6557,28.6557,28.6375,28.6466,6300.0
2013-11-18 13:00:00,31.45,31.46,31.44,31.46,8600.0,28.6466,28.6557,28.6375,28.6557,8600.0
2013-11-18 13:05:00,31.46,31.46,31.43,31.44,15500.0,28.6557,28.6557,28.6284,28.6375,15500.0
2013-11-18 13:10:00,31.45,31.47,31.44,31.44,12100.0,28.6466,28.6648,28.6375,28.6375,12100.0
2013-11-18 13:15:00,31.45,31.45,31.43,31.44,5300.0,28.6466,28.6466,28.6284,28.6375,5300.0
2013-11-18 13:20:00,31.44,31.44,31.43,31.43,6800.0,28.6375,28.6375,28.6284,28.6284,6800.0
2013-11-18 13:25:00,31.44,31.45,31.44,31.45,6300.0,28.6375,28.6466,28.6375,28.6466,6300.0
2013-11-18 13:30:00,31.46,31.46,31.45,31.46,3000.0,28.6557,28.6557,28.6466,28.6557,3000.0
2013-11-18 13:35:00,31.45,31.46,31.44,31.45,9800.0,28.6466,28.6557,28.6375,28.6466,9800.0
2013-11-18 13:40:00,31.44,31.44,31.39,31.39,30600.0,28.6375,28.6375,28.5919,28.5919,30600.0
2013-11-18 13:45:00,31.39,31.39,31.37,31.37,12100.0,28.5919,28.5919,28.5737,28.5737,12100.0
2013-11-18 13:50:00,31.37,31.38,31.36,31.38,9900.0,28.5737,28.5828,28.5646,28.5828,9900.0
2013-11-18 13:55:00,31.38,31.39,31.37,31.38,9100.0,28.5828,28.5919,28.5737,28.5828,9100.0
2013-11-18 14:00:00,31.37,31.38,31.37,31.37,8300.0,28.5737,28.5828,28.5737,28.5737,8300.0
2013-11-18 14:05:00,31.37,31.39,31.37,31.38,38000.0,28.5737,28.5919,28.5737,28.5828,38000.0
2013-11-18 14:10:00,31.38,31.38,31.37,31.37,21100.0,28.5828,28.5828,28.5737,28.5737,21100.0
2013-11-18 14:15:00,31.37,31.39,31.36,31.38,11300.0,28.5737,28.5919,28.5646,28.5828,11300.0
2013-11-18 14:20:00,31.39,31.39,31.37,31.38,11800.0,28.5919,28.5919,28.5737,28.5828,11800.0
2013-11-18 14:25:00,31.38,31.39,31.38,31.38,9400.0,28.5828,28.5919,28.5828,28.5828,9400.0
2013-11-18 14:30:00,31.38,31.38,31.35,31.36,14800.0,28.5828,28.5828,28.5555,28.5646,14800.0
2013-11-18 14:35:00,31.36,31.36,31.35,31.35,16100.0,28.5646,28.5646,28.5555,28.5555,16100.0
2013-11-18 14:40:00,31.35,31.35,31.3,31.31,38500.0,28.5555,28.5555,28.51,28.5191,38500.0
2013-11-18 14:45:00,31.31,31.32,31.28,31.28,37000.0,28.5191,28.5282,28.4917,28.4917,37000.0
2013-11-18 14:50:00,31.27,31.28,31.25,31.26,28300.0,28.4826,28.4917,28.4644,28.4735,28300.0
2013-11-18 14:55:00,31.26,31.27,31.22,31.22,21300.0,28.4735,28.4826,28.4371,28.4371,21300.0
2013-11-18 15:00:00,31.23,31.23,31.19,31.19,27100.0,28.4462,28.4462,28.4098,28.4098,27100.0
2013-11-18 15:05:00,31.2,31.2,31.14,31.14,12700.0,28.4189,28.4189,28.3642,28.3642,12700.0
2013-11-18 15:10:00,31.14,31.15,31.06,31.06,66000.0,28.3642,28.3733,28.2914,28.2914,66000.0
2013-11-18 15:15:00,31.06,31.08,31.03,31.08,30900.0,28.2914,28.3096,28.264,28.3096,30900.0
2013-11-18 15:20:00,31.07,31.08,31.03,31.03,50000.0,28.3005,28.3096,28.264,28.264,50000.0
2013-11-18 15:25:00,31.02,31.04,30.98,31.04,67500.0,28.2549,28.2731,28.2185,28.2731,67500.0
2013-11-18 15:30:00,31.03,31.03,30.98,31.02,117800.0,28.264,28.264,28.2185,28.2549,117800.0
2013-11-18 15:35:00,31.02,31.08,31.01,31.07,87700.0,28.2549,28.3096,28.2458,28.3005,87700.0
2013-11-18 15:40:00,31.07,31.12,31.05,31.11,40700.0,28.3005,28.346,28.2822,28.3369,40700.0
2013-11-18 15:45:00,31.1,31.11,31.07,31.1,72600.0,28.3278,28.3369,28.3005,28.3278,72600.0
2013-11-18 15:50:00,31.1,31.11,31.05,31.05,85900.0,28.3278,28.3369,28.2822,28.2822,85900.0
2013-11-18 15:55:00,31.06,31.11,31.05,31.11,219200.0,28.2914,28.3369,28.2822,28.3369,219200.0
2013-11-19 09:30:00,31.09,31.21,31.07,31.17,103000.0,28.3187,28.428,28.3005,28.3916,103000.0
2013-11-19 09:35:00,31.15,31.19,31.09,31.18,89600.0,28.3733,28.4098,28.3187,28.4007,89600.0
2013-11-19 09:40:00,31.17,31.17,31.02,31.03,155200.0,28.3916,28.3916,28.2549,28.264,155200.0
2013-11-19 09:45:00,31.03,31.04,30.96,31.0,89600.0,28.264,28.2731,28.2003,28.2367,89600.0
2013-11-19 09:50:00,30.99,31.16,30.99,31.15,74600.0,28.2276,28.3824,28.2276,28.3733,74600.0
2013-11-19 09:55:00,31.15,31.19,31.12,31.15,59600.0,28.3733,28.4098,28.346,28.3733,59600.0
2013-11-19 10:00:00,31.17,31.27,31.17,31.24,113700.0,28.3916,28.4826,28.3916,28.4553,113700.0
2013-11-19 10:05:00,31.24,31.3,31.23,31.25,55900.0,28.4553,28.51,28.4462,28.4644,55900.0
2013-11-19 10:10:00,31.26,31.28,31.22,31.24,16800.0,28.4735,28.4917,28.4371,28.4553,16800.0
2013-11-19 10:15:00,31.25,31.28,31.22,31.24,31000.0,28.4644,28.4917,28.4371,28.4553,31000.0
2013-11-19 10:20:00,31.24,31.25,31.22,31.23,11600.0,28.4553,28.4644,28.4371,28.4462,11600.0
2013-11-19 10:25:00,31.23,31.26,31.21,31.22,7600.0,28.4462,28.4735,28.428,28.4371,7600.0
2013-11-19 10:30:00,31.21,31.22,31.19,31.22,7600.0,28.428,28.4371,28.4098,28.4371,7600.0
2013-11-19 10:35:00,31.23,31.32,31.22,31.26,27600.0,28.4462,28.5282,28.4371,28.4735,27600.0
2013-11-19 10:40:00,31.27,31.27,31.25,31.26,12500.0,28.4826,28.4826,28.4644,28.4735,12500.0
2013-11-19 10:45:00,31.26,31.3,31.24,31.24,21700.0,28.4735,28.51,28.4553,28.4553,21700.0
2013-11-19 10:50:00,31.24,31.27,31.24,31.27,10900.0,28.4553,28.4826,28.4553,28.4826,10900.0
2013-11-19 10:55:00,31.28,31.33,31.27,31.32,21300.0,28.4917,28.5373,28.4826,28.5282,21300.0
2013-11-19 11:00:00,31.31,31.33,31.28,31.28,26200.0,28.5191,28.5373,28.4917,28.4917,26200.0
2013-11-19 11:05:00,31.28,31.32,31.28,31.3,34500.0,28.4917,28.5282,28.4917,28.51,34500.0
2013-11-19 11:10:00,31.29,31.3,31.24,31.24,32400.0,28.5009,28.51,28.4553,28.4553,32400.0
2013-11-19 11:15:00,31.25,31.27,31.25,31.27,13700.0,28.4644,28.4826,28.4644,28.4826,13700.0
2013-11-19 11:20:00,31.26,31.26,31.22,31.22,5200.0,28.4735,28.4735,28.4371,28.4371,5200.0
2013-11-19 11:25:00,31.22,31.22,31.2,31.22,14300.0,28.4371,28.4371,28.4189,28.4371,14300.0
2013-11-19 11:30:00,31.21,31.23,31.21,31.22,17100.0,28.428,28.4462,28.428,28.4371,17100.0
2013-11-19 11:35:00,31.21,31.23,31.2,31.21,33600.0,28.428,28.4462,28.4189,28.428,33600.0
2013-11-19 11:40:00,31.21,31.21,31.16,31.17,23900.0,28.428,28.428,28.3824,28.3916,23900.0
2013-11-19 11:45:00,31.18,31.21,31.17,31.19,6500.0,28.4007,28.428,28.3916,28.4098,6500.0
2013-11-19 11:50:00,31.19,31.22,31.18,31.22,15500.0,28.4098,28.4371,28.4007,28.4371,15500.0
2013-11-19 11:55:00,31.23,31.24,31.21,31.23,16600.0,28.4462,28.4553,28.428,28.4462,16600.0
2013-11-19 12:00:00,31.23,31.23,31.2,31.23,47700.0,28.4462,28.4462,28.4189,28.4462,47700.0
2013-11-19 12:05:00,31.23,31.29,31.23,31.26,7400.0,28.4462,28.5009,28.4462,28.4735,7400.0
2013-11-19 12:10:00,31.26,31.26,31.24,31.24,8900.0,28.4735,28.4735,28.4553,28.4553,8900.0
2013-11-19 12:15:00,31.23,31.25,31.21,31.22,10900.0,28.4462,28.4644,28.428,28.4371,10900.0
2013-11-19 12:20:00,31.22,31.27,31.21,31.27,12900.0,28.4371,28.4826,28.428,28.4826,12900.0
2013-11-19 12:25:00,31.27,31.28,31.25,31.25,18400.0,28.4826,28.4917,28.4644,28.4644,18400.0
2013-11-19 12:30:00,31.25,31.25,31.22,31.24,10100.0,28.4644,28.4644,28.4371,28.4553,10100.0
2013-11-19 12:35:00,31.23,31.23,31.22,31.22,1100.0,28.4462,28.4462,28.4371,28.4371,1100.0
2013-11-19 12:40:00,31.22,31.23,31.2,31.21,11300.0,28.4371,28.4462,28.4189,28.428,11300.0
2013-11-19 12:45:00,31.21,31.22,31.21,31.21,3300.0,28.428,28.4371,28.428,28.428,3300.0
2013-11-19 12:50:00,31.21,31.21,31.2,31.2,11300.0,28.428,28.428,28.4189,28.4189,11300.0
2013-11-19 12:55:00,31.2,31.21,31.17,31.17,17000.0,28.4189,28.428,28.3916,28.3916,17000.0
2013-11-19 13:00:00,31.17,31.19,31.16,31.18,15300.0,28.3916,28.4098,28.3824,28.4007,15300.0
2013-11-19 13:05:00,31.19,31.19,31.14,31.16,29800.0,28.4098,28.4098,28.3642,28.3824,29800.0
2013-11-19 13:10:00,31.16,31.16,31.13,31.13,7500.0,28.3824,28.3824,28.3551,28.3551,7500.0
2013-11-19 13:15:00,31.11,31.13,31.11,31.13,8400.0,28.3369,28.3551,28.3369,28.3551,8400.0
2013-11-19 13:20:00,31.13,31.15,31.08,31.08,55200.0,28.3551,28.3733,28.3096,28.3096,55200.0
2013-11-19 13:25:00,31.06,31.06,31.04,31.04,35700.0,28.2914,28.2914,28.2731,28.2731,35700.0
2013-11-19 13:30:00,31.04,31.06,31.0,31.05,47800.0,28.2731,28.2914,28.2367,28.2822,47800.0
2013-11-19 13:35:00,31.04,31.06,31.0,31.0,114700.0,28.2731,28.2914,28.2367,28.2367,114700.0
2013-11-19 13:40:00,31.0,31.04,30.99,31.03,47700.0,28.2367,28.2731,28.2276,28.264,47700.0
2013-11-19 13:45:00,31.04,31.04,30.99,30.99,63500.0,28.2731,28.2731,28.2276,28.2276,63500.0
2013-11-19 13:50:00,30.99,30.99,30.95,30.98,32500.0,28.2276,28.2276,28.1912,28.2185,32500.0
2013-11-19 13:55:00,30.98,30.98,30.94,30.96,24700.0,28.2185,28.2185,28.1821,28.2003,24700.0
2013-11-19 14:00:00,30.95,31.01,30.95,30.98,29200.0,28.1912,28.2458,28.1912,28.2185,29200.0
2013-11-19 14:05:00,30.98,31.01,30.94,30.94,54000.0,28.2185,28.2458,28.1821,28.1821,54000.0
2013-11-19 14:10:00,30.94,30.98,30.94,30.95,74800.0,28.1821,28.2185,28.1821,28.1912,74800.0
2013-11-19 14:15:00,30.95,30.98,30.95,30.97,109100.0,28.1912,28.2185,28.1912,28.2094,109100.0
2013-11-19 14:20:00,30.97,30.97,30.94,30.94,18300.0,28.2094,28.2094,28.1821,28.1821,18300.0
2013-11-19 14:25:00,30.93,30.94,30.89,30.9,9700.0,28.1729,28.1821,28.1365,28.1456,9700.0
2013-11-19 14:30:00,30.89,30.98,30.89,30.98,74900.0,28.1365,28.2185,28.1365,28.2185,74900.0
2013-11-19 14:35:00,30.98,31.07,30.98,31.07,43900.0,28.2185,28.3005,28.2185,28.3005,43900.0
2013-11-19 14:40:00,31.06,31.07,31.03,31.03,21700.0,28.2914,28.3005,28.264,28.264,21700.0
2013-11-19 14:45:00,31.04,31.06,31.02,31.02,25100.0,28.2731,28.2914,28.2549,28.2549,25100.0
2013-11-19 14:50:00,31.02,31.02,31.0,31.02,9700.0,28.2549,28.2549,28.2367,28.2549,9700.0
2013-11-19 14:55:00,31.02,31.04,31.02,31.04,24600.0,28.2549,28.2731,28.2549,28.2731,24600.0
2013-11-19 15:00:00,31.04,31.08,31.03,31.05,18100.0,28.2731,28.3096,28.264,28.2822,18100.0
2013-11-19 15:05:00,31.05,31.09,31.05,31.08,19500.0,28.2822,28.3187,28.2822,28.3096,19500.0
2013-11-19 15:10:00,31.07,31.1,31.07,31.1,12300.0,28.3005,28.3278,28.3005,28.3278,12300.0
2013-11-19 15:15:00,31.11,31.15,31.11,31.13,21100.0,28.3369,28.3733,28.3369,28.3551,21100.0
2013-11-19 15:20:00,31.13,31.13,31.09,31.09,16400.0,28.3551,28.3551,28.3187,28.3187,16400.0
2013-11-19 15:25:00,31.09,31.11,31.09,31.09,36500.0,28.3187,28.3369,28.3187,28.3187,36500.0
2013-11-19 15:30:00,31.1,31.1,31.06,31.06,80700.0,28.3278,28.3278,28.2914,28.2914,80700.0
2013-11-19 15:35:00,31.05,31.08,31.05,31.06,59200.0,28.2822,28.3096,28.2822,28.2914,59200.0
2013-11-19 15:40:00,31.05,31.05,31.02,31.04,22900.0,28.2822,28.2822,28.2549,28.2731,22900.0
2013-11-19 15:45:00,31.04,31.04,31.0,31.03,54200.0,28.2731,28.2731,28.2367,28.264,54200.0
2013-11-19 15:50:00,31.03,31.05,31.01,31.03,47000.0,28.264,28.2822,28.2458,28.264,47000.0
2013-11-19 15:55:00,31.03,31.07,31.03,31.06,162000.0,28.264,28.3005,28.264,28.2914,162000.0
2013-11-20 09:30:00,31.11,31.38,31.11,31.25,102800.0,28.3369,28.5828,28.3369,28.4644,102800.0
2013-11-20 09:35:00,31.25,31.31,31.23,31.29,28400.0,28.4644,28.5191,28.4462,28.5009,28400.0
2013-11-20 09:40:00,31.28,31.3,31.26,31.28,50300.0,28.4917,28.51,28.4735,28.4917,50300.0
2013-11-20 09:45:00,31.29,31.3,31.22,31.28,34800.0,28.5009,28.51,28.4371,28.4917,34800.0
2013-11-20 09:50:00,31.29,31.34,31.28,31.3,32800.0,28.5009,28.5464,28.4917,28.51,32800.0
2013-11-20 09:55:00,31.3,31.36,31.25,31.34,24700.0,28.51,28.5646,28.4644,28.5464,24700.0
2013-11-20 10:00:00,31.33,31.33,31.18,31.25,78000.0,28.5373,28.5373,28.4007,28.4644,78000.0
2013-11-20 10:05:00,31.27,31.34,31.25,31.33,86300.0,28.4826,28.5464,28.4644,28.5373,86300.0
2013-11-20 10:10:00,31.34,31.41,31.34,31.41,85700.0,28.5464,28.6102,28.5464,28.6102,85700.0
2013-11-20 10:15:00,31.41,31.43,31.4,31.43,55800.0,28.6102,28.6284,28.601,28.6284,55800.0
2013-11-20 10:20:00,31.43,31.56,31.43,31.49,61400.0,28.6284,28.7468,28.6284,28.683,61400.0
2013-11-20 10:25:00,31.5,31.52,31.44,31.47,41300.0,28.6921,28.7104,28.6375,28.6648,41300.0
2013-11-20 10:30:00,31.47,31.49,31.44,31.44,20900.0,28.6648,28.683,28.6375,28.6375,20900.0
2013-11-20 10:35:00,31.42,31.42,31.31,31.35,98100.0,28.6193,28.6193,28.5191,28.5555,98100.0
2013-11-20 10:40:00,31.33,31.38,31.33,31.36,51700.0,28.5373,28.5828,28.5373,28.5646,51700.0
2013-11-20 10:45:00,31.37,31.41,31.35,31.38,30200.0,28.5737,28.6102,28.5555,28.5828,30200.0
2013-11-20 10:50:00,31.37,31.37,31.34,31.36,13900.0,28.5737,28.5737,28.5464,28.5646,13900.0
2013-11-20 10:55:00,31.36,31.37,31.33,31.36,17600.0,28.5646,28.5737,28.5373,28.5646,17600.0
2013-11-20 11:00:00,31.36,31.36,31.3,31.34,6600.0,28.5646,28.5646,28.51,28.5464,6600.0
2013-11-20 11:05:00,31.33,31.4,31.33,31.4,17700.0,28.5373,28.601,28.5373,28.601,17700.0
2013-11-20 11:10:00,31.39,31.39,31.32,31.35,15100.0,28.5919,28.5919,28.5282,28.5555,15100.0
2013-11-20 11:15:00,31.35,31.36,31.33,31.34,9800.0,28.5555,28.5646,28.5373,28.5464,9800.0
2013-11-20 11:20:00,31.34,31.37,31.34,31.36,7600.0,28.5464,28.5737,28.5464,28.5646,7600.0
2013-11-20 11:25:00,31.36,31.39,31.34,31.34,15900.0,28.5646,28.5919,28.5464,28.5464,15900.0
2013-11-20 11:30:00,31.34,31.36,31.34,31.35,14000.0,28.5464,28.5646,28.5464,28.5555,14000.0
2013-11-20 11:35:00,31.35,31.38,31.33,31.33,63100.0,28.5555,28.5828,28.5373,28.5373,63100.0
2013-11-20 11:40:00,31.33,31.34,31.31,31.31,7200.0,28.5373,28.5464,28.5191,28.5191,7200.0
2013-11-20 11:45:00,31.31,31.32,31.3,31.31,13200.0,28.5191,28.5282,28.51,28.5191,13200.0
2013-11-20 11:50:00,31.32,31.35,31.32,31.34,8000.0,28.5282,28.5555,28.5282,28.5464,8000.0
2013-11-20 11:55:00,31.35,31.36,31.34,31.35,15900.0,28.5555,28.5646,28.5464,28.5555,15900.0
2013-11-20 12:00:00,31.36,31.4,31.36,31.37,6500.0,28.5646,28.601,28.5646,28.5737,6500.0
2013-11-20 12:05:00,31.38,31.39,31.36,31.37,11700.0,28.5828,28.5919,28.5646,28.5737,11700.0
2013-11-20 12:10:00,31.36,31.36,31.34,31.35,22400.0,28.5646,28.5646,28.5464,28.5555,22400.0
2013-11-20 12:15:00,31.35,31.39,31.35,31.39,11500.0,28.5555,28.5919,28.5555,28.5919,11500.0
2013-11-20 12:20:00,31.38,31.41,31.37,31.37,21000.0,28.5828,28.6102,28.5737,28.5737,21000.0
2013-11-20 12:25:00,31.38,31.38,31.34,31.34,2700.0,28.5828,28.5828,28.5464,28.5464,2700.0
2013-11-20 12:30:00,31.34,31.36,31.32,31.32,7600.0,28.5464,28.5646,28.5282,28.5282,7600.0
2013-11-20 12:35:00,31.32,31.33,31.32,31.33,7600.0,28.5282,28.5373,28.5282,28.5373,7600.0
2013-11-20 12:40:00,31.32,31.32,31.3,31.3,6700.0,28.5282,28.5282,28.51,28.51,6700.0
2013-11-20 12:45:00,31.3,31.32,31.29,31.29,28800.0,28.51,28.5282,28.5009,28.5009,28800.0
2013-11-20 12:50:00,31.28,31.29,31.27,31.29,15200.0,28.4917,28.5009,28.4826,28.5009,15200.0
2013-11-20 12:55:00,31.28,31.29,31.28,31.28,11200.0,28.4917,28.5009,28.4917,28.4917,11200.0
2013-11-20 13:00:00,31.28,31.29,31.27,31.27,8700.0,28.4917,28.5009,28.4826,28.4826,8700.0
2013-11-20 13:05:00,31.28,31.28,31.28,31.28,10400.0,28.4917,28.4917,28.4917,28.4917,10400.0
2013-11-20 13:10:00,31.29,31.29,31.27,31.27,9500.0,28.5009,28.5009,28.4826,28.4826,9500.0
2013-11-20 13:15:00,31.27,31.28,31.27,31.28,3500.0,28.4826,28.4917,28.4826,28.4917,3500.0
2013-11-20 13:20:00,31.27,31.27,31.25,31.25,16500.0,28.4826,28.4826,28.4644,28.4644,16500.0
2013-11-20 13:25:00,31.26,31.28,31.26,31.28,9200.0,28.4735,28.4917,28.4735,28.4917,9200.0
2013-11-20 13:30:00,31.27,31.29,31.27,31.28,5000.0,28.4826,28.5009,28.4826,28.4917,5000.0
2013-11-20 13:35:00,31.29,31.29,31.27,31.29,5900.0,28.5009,28.5009,28.4826,28.5009,5900.0
2013-11-20 13:40:00,31.3,31.3,31.28,31.28,3200.0,28.51,28.51,28.4917,28.4917,3200.0
2013-11-20 13:45:00,31.28,31.3,31.28,31.29,3600.0,28.4917,28.51,28.4917,28.5009,3600.0
2013-11-20 13:50:00,31.29,31.29,31.28,31.28,4800.0,28.5009,28.5009,28.4917,28.4917,4800.0
2013-11-20 13:55:00,31.28,31.29,31.25,31.25,15000.0,28.4917,28.5009,28.4644,28.4644,15000.0
2013-11-20 14:00:00,31.26,31.28,31.18,31.26,160300.0,28.4735,28.4917,28.4007,28.4735,160300.0
2013-11-20 14:05:00,31.25,31.26,31.16,31.18,125900.0,28.4644,28.4735,28.3824,28.4007,125900.0
2013-11-20 14:10:00,31.18,31.18,31.02,31.05,142800.0,28.4007,28.4007,28.2549,28.2822,142800.0
2013-11-20 14:15:00,31.04,31.18,31.03,31.17,91200.0,28.2731,28.4007,28.264,28.3916,91200.0
2013-11-20 14:20:00,31.18,31.21,31.14,31.2,32100.0,28.4007,28.428,28.3642,28.4189,32100.0
2013-11-20 14:25:00,31.2,31.2,31.15,31.18,24500.0,28.4189,28.4189,28.3733,28.4007,24500.0
2013-11-20 14:30:00,31.17,31.18,31.13,31.14,13700.0,28.3916,28.4007,28.3551,28.3642,13700.0
2013-11-20 14:35:00,31.13,31.13,31.05,31.06,82000.0,28.3551,28.3551,28.2822,28.2914,82000.0
2013-11-20 14:40:00,31.06,31.08,30.99,31.05,62100.0,28.2914,28.3096,28.2276,28.2822,62100.0
2013-11-20 14:45:00,31.04,31.06,31.01,31.03,34000.0,28.2731,28.2914,28.2458,28.264,34000.0
2013-11-20 14:50:00,31.04,31.04,30.96,30.98,54700.0,28.2731,28.2731,28.2003,28.2185,54700.0
2013-11-20 14:55:00,30.99,30.99,30.96,30.98,43700.0,28.2276,28.2276,28.2003,28.2185,43700.0
2013-11-20 15:00:00,30.99,30.99,30.9,30.9,74700.0,28.2276,28.2276,28.1456,28.1456,74700.0
2013-11-20 15:05:00,30.9,30.93,30.82,30.82,79500.0,28.1456,28.1729,28.0727,28.0727,79500.0
2013-11-20 15:10:00,30.82,30.86,30.81,30.86,66400.0,28.0727,28.1092,28.0636,28.1092,66400.0
2013-11-20 15:15:00,30.85,30.89,30.85,30.88,27400.0,28.1001,28.1365,28.1001,28.1274,27400.0
2013-11-20 15:20:00,30.88,30.93,30.86,30.91,19000.0,28.1274,28.1729,28.1092,28.1547,19000.0
2013-11-20 15:25:00,30.91,30.94,30.9,30.91,30600.0,28.1547,28.1821,28.1456,28.1547,30600.0
2013-11-20 15:30:00,30.91,30.91,30.84,30.85,89800.0,28.1547,28.1547,28.091,28.1001,89800.0
2013-11-20 15:35:00,30.85,30.87,30.84,30.87,80700.0,28.1001,28.1183,28.091,28.1183,80700.0
2013-11-20 15:40:00,30.87,30.93,30.87,30.9,53900.0,28.1183,28.1729,28.1183,28.1456,53900.0
2013-11-20 15:45:00,30.9,30.91,30.88,30.91,91900.0,28.1456,28.1547,28.1274,28.1547,91900.0
2013-11-20 15:50:00,30.9,30.92,30.88,30.91,149300.0,28.1456,28.1638,28.1274,28.1547,149300.0
2013-11-20 15:55:00,30.9,30.95,30.9,30.94,169800.0,28.1456,28.1912,28.1456,28.1821,169800.0
2013-11-21 09:30:00,30.94,31.15,30.94,31.08,112300.0,28.1821,28.3733,28.1821,28.3096,112300.0
2013-11-21 09:35:00,31.09,31.09,30.96,30.98,66300.0,28.3187,28.3187,28.2003,28.2185,66300.0
2013-11-21 09:40:00,30.97,31.01,30.94,31.01,83400.0,28.2094,28.2458,28.1821,28.2458,83400.0
2013-11-21 09:45:00,31.01,31.02,30.96,30.98,65500.0,28.2458,28.2549,28.2003,28.2185,65500.0
2013-11-21 09:50:00,30.99,31.01,30.94,30.97,74600.0,28.2276,28.2458,28.1821,28.2094,74600.0
2013-11-21 09:55:00,30.97,31.02,30.93,30.98,148200.0,28.2094,28.2549,28.1729,28.2185,148200.0
2013-11-21 10:00:00,30.99,31.15,30.98,31.11,166400.0,28.2276,28.3733,28.2185,28.3369,166400.0
2013-11-21 10:05:00,31.12,31.17,31.11,31.16,55700.0,28.346,28.3916,28.3369,28.3824,55700.0
2013-11-21 10:10:00,31.17,31.2,31.15,31.19,35400.0,28.3916,28.4189,28.3733,28.4098,35400.0
2013-11-21 10:15:00,31.19,31.19,31.14,31.17,81800.0,28.4098,28.4098,28.3642,28.3916,81800.0
2013-11-21 10:20:00,31.17,31.22,31.16,31.2,67100.0,28.3916,28.4371,28.3824,28.4189,67100.0
2013-11-21 10:25:00,31.2,31.2,31.15,31.17,60100.0,28.4189,28.4189,28.3733,28.3916,60100.0
2013-11-21 10:30:00,31.17,31.24,31.17,31.23,46100.0,28.3916,28.4553,28.3916,28.4462,46100.0
2013-11-21 10:35:00,31.23,31.28,31.23,31.27,45600.0,28.4462,28.4917,28.4462,28.4826,45600.0
2013-11-21 10:40:00,31.27,31.33,31.27,31.32,30400.0,28.4826,28.5373,28.4826,28.5282,30400.0
2013-11-21 10:45:00,31.32,31.35,31.3,31.34,18100.0,28.5282,28.5555,28.51,28.5464,18100.0
2013-11-21 10:50:00,31.35,31.4,31.35,31.38,45400.0,28.5555,28.601,28.5555,28.5828,45400.0
2013-11-21 10:55:00,31.38,31.43,31.37,31.43,49400.0,28.5828,28.6284,28.5737,28.6284,49400.0
2013-11-21 11:00:00,31.43,31.48,31.43,31.47,99300.0,28.6284,28.6739,28.6284,28.6648,99300.0
2013-11-21 11:05:00,31.48,31.48,31.37,31.39,33400.0,28.6739,28.6739,28.5737,28.5919,33400.0
2013-11-21 11:10:00,31.39,31.42,31.37,31.4,66900.0,28.5919,28.6193,28.5737,28.601,66900.0
2013-11-21 11:15:00,31.41,31.41,31.38,31.39,50900.0,28.6102,28.6102,28.5828,28.5919,50900.0
2013-11-21 11:20:00,31.39,31.43,31.39,31.41,38700.0,28.5919,28.6284,28.5919,28.6102,38700.0
2013-11-21 11:25:00,31.4,31.41,31.38,31.41,21800.0,28.601,28.6102,28.5828,28.6102,21800.0
2013-11-21 11:30:00,31.41,31.44,31.41,31.41,18200.0,28.6102,28.6375,28.6102,28.6102,18200.0
2013-11-21 11:35:00,31.4,31.42,31.38,31.38,17400.0,28.601,28.6193,28.5828,28.5828,17400.0
2013-11-21 11:40:00,31.39,31.39,31.37,31.38,18800.0,28.5919,28.5919,28.5737,28.5828,18800.0
2013-11-21 11:45:00,31.38,31.42,31.38,31.42,12400.0,28.5828,28.6193,28.5828,28.6193,12400.0
2013-11-21 11:50:00,31.42,31.43,31.4,31.41,9700.0,28.6193,28.6284,28.601,28.6102,9700.0
2013-11-21 11:55:00,31.41,31.42,31.39,31.41,19900.0,28.6102,28.6193,28.5919,28.6102,19900.0
2013-11-21 12:00:00,31.42,31.43,31.39,31.39,27200.0,28.6193,28.6284,28.5919,28.5919,27200.0
2013-11-21 12:05:00,31.39,31.41,31.38,31.39,26700.0,28.5919,28.6102,28.5828,28.5919,26700.0
2013-11-21 12:10:00,31.4,31.4,31.36,31.37,14900.0,28.601,28.601,28.5646,28.5737,14900.0
2013-11-21 12:15:00,31.37,31.38,31.34,31.35,23100.0,28.5737,28.5828,28.5464,28.5555,23100.0
2013-11-21 12:20:00,31.36,31.36,31.33,31.35,18200.0,28.5646,28.5646,28.5373,28.5555,18200.0
2013-11-21 12:25:00,31.35,31.36,31.34,31.36,13700.0,28.5555,28.5646,28.5464,28.5646,13700.0
2013-11-21 12:30:00,31.36,31.36,31.35,31.35,12400.0,28.5646,28.5646,28.5555,28.5555,12400.0
2013-11-21 12:35:00,31.35,31.37,31.34,31.36,8400.0,28.5555,28.5737,28.5464,28.5646,8400.0
2013-11-21 12:40:00,31.36,31.4,31.36,31.38,18000.0,28.5646,28.601,28.5646,28.5828,18000.0
2013-11-21 12:45:00,31.37,31.37,31.33,31.33,17300.0,28.5737,28.5737,28.5373,28.5373,17300.0
2013-11-21 12:50:00,31.33,31.36,31.32,31.36,7300.0,28.5373,28.5646,28.5282,28.5646,7300.0
2013-11-21 12:55:00,31.35,31.35,31.28,31.32,34600.0,28.5555,28.5555,28.4917,28.5282,34600.0
2013-11-21 13:00:00,31.32,31.33,31.31,31.31,14400.0,28.5282,28.5373,28.5191,28.5191,14400.0
2013-11-21 13:05:00,31.32,31.33,31.31,31.33,6100.0,28.5282,28.5373,28.5191,28.5373,6100.0
2013-11-21 13:10:00,31.33,31.35,31.31,31.34,21500.0,28.5373,28.5555,28.5191,28.5464,21500.0
2013-11-21 13:15:00,31.35,31.35,31.33,31.35,10300.0,28.5555,28.5555,28.5373,28.5555,10300.0
2013-11-21 13:20:00,31.36,31.37,31.35,31.36,17800.0,28.5646,28.5737,28.5555,28.5646,17800.0
2013-11-21 13:25:00,31.36,31.36,31.34,31.35,7200.0,28.5646,28.5646,28.5464,28.5555,7200.0
2013-11-21 13:30:00,31.35,31.39,31.35,31.38,26200.0,28.5555,28.5919,28.5555,28.5828,26200.0
2013-11-21 13:35:00,31.38,31.4,31.37,31.4,10600.0,28.5828,28.601,28.5737,28.601,10600.0
2013-11-21 13:40:00,31.41,31.47,31.41,31.45,54800.0,28.6102,28.6648,28.6102,28.6466,54800.0
2013-11-21 13:45:00,31.46,31.47,31.46,31.47,25600.0,28.6557,28.6648,28.6557,28.6648,25600.0
2013-11-21 13:50:00,31.47,31.49,31.47,31.48,16600.0,28.6648,28.683,28.6648,28.6739,16600.0
2013-11-21 13:55:00,31.49,31.49,31.46,31.46,49200.0,28.683,28.683,28.6557,28.6557,49200.0
2013-11-21 14:00:00,31.46,31.46,31.43,31.45,308100.0,28.6557,28.6557,28.6284,28.6466,308100.0
2013-11-21 14:05:00,31.45,31.46,31.45,31.46,122100.0,28.6466,28.6557,28.6466,28.6557,122100.0
2013-11-21 14:10:00,31.46,31.46,31.45,31.46,155200.0,28.6557,28.6557,28.6466,28.6557,155200.0
2013-11-21 14:15:00,31.46,31.53,31.45,31.52,28400.0,28.6557,28.7195,28.6466,28.7104,28400.0
2013-11-21 14:20:00,31.53,31.57,31.53,31.55,36500.0,28.7195,28.7559,28.7195,28.7377,36500.0
2013-11-21 14:25:00,31.55,31.56,31.54,31.54,13200.0,28.7377,28.7468,28.7286,28.7286,13200.0
2013-11-21 14:30:00,31.54,31.61,31.53,31.57,48700.0,28.7286,28.7923,28.7195,28.7559,48700.0
2013-11-21 14:35:00,31.57,31.58,31.55,31.56,17800.0,28.7559,28.765,28.7377,28.7468,17800.0
2013-11-21 14:40:00,31.56,31.63,31.56,31.61,28800.0,28.7468,28.8105,28.7468,28.7923,28800.0
2013-11-21 14:45:00,31.62,31.62,31.57,31.59,20600.0,28.8014,28.8014,28.7559,28.7741,20600.0
2013-11-21 14:50:00,31.6,31.61,31.59,31.61,31300.0,28.7832,28.7923,28.7741,28.7923,31300.0
2013-11-21 14:55:00,31.61,31.62,31.59,31.6,9500.0,28.7923,28.8014,28.7741,28.7832,9500.0
2013-11-21 15:00:00,31.6,31.63,31.6,31.63,22300.0,28.7832,28.8105,28.7832,28.8105,22300.0
2013-11-21 15:05:00,31.62,31.63,31.6,31.63,44200.0,28.8014,28.8105,28.7832,28.8105,44200.0
2013-11-21 15:10:00,31.63,31.63,31.61,31.62,8800.0,28.8105,28.8105,28.7923,28.8014,8800.0
2013-11-21 15:15:00,31.62,31.64,31.61,31.64,41000.0,28.8014,28.8197,28.7923,28.8197,41000.0
2013-11-21 15:20:00,31.64,31.65,31.63,31.65,23500.0,28.8197,28.8288,28.8105,28.8288,23500.0
2013-11-21 15:25:00,31.64,31.65,31.64,31.65,15800.0,28.8197,28.8288,28.8197,28.8288,15800.0
2013-11-21 15:30:00,31.64,31.66,31.64,31.64,27600.0,28.8197,28.8379,28.8197,28.8197,27600.0
2013-11-21 15:35:00,31.64,31.64,31.59,31.59,122600.0,28.8197,28.8197,28.7741,28.7741,122600.0
2013-11-21 15:40:00,31.6,31.6,31.59,31.6,45900.0,28.7832,28.7832,28.7741,28.7832,45900.0
2013-11-21 15:45:00,31.6,31.6,31.57,31.58,88500.0,28.7832,28.7832,28.7559,28.765,88500.0
2013-11-21 15:50:00,31.59,31.61,31.58,31.6,176000.0,28.7741,28.7923,28.765,28.7832,176000.0
2013-11-21 15:55:00,31.6,31.64,31.6,31.6,337500.0,28.7832,28.8197,28.7832,28.7832,337500.0
2013-11-22 09:30:00,31.57,31.67,31.55,31.59,42500.0,28.7559,28.847,28.7377,28.7741,42500.0
2013-11-22 09:35:00,31.6,31.66,31.58,31.61,18800.0,28.7832,28.8379,28.765,28.7923,18800.0
2013-11-22 09:40:00,31.62,31.63,31.54,31.55,57400.0,28.8014,28.8105,28.7286,28.7377,57400.0
2013-11-22 09:45:00,31.54,31.64,31.53,31.64,30700.0,28.7286,28.8197,28.7195,28.8197,30700.0
2013-11-22 09:50:00,31.65,31.65,31.6,31.64,89300.0,28.8288,28.8288,28.7832,28.8197,89300.0
2013-11-22 09:55:00,31.64,31.64,31.52,31.52,21900.0,28.8197,28.8197,28.7104,28.7104,21900.0
2013-11-22 10:00:00,31.51,31.52,31.44,31.52,140900.0,28.7012,28.7104,28.6375,28.7104,140900.0
2013-11-22 10:05:00,31.52,31.52,31.45,31.46,48600.0,28.7104,28.7104,28.6466,28.6557,48600.0
2013-11-22 10:10:00,31.46,31.54,31.46,31.48,21900.0,28.6557,28.7286,28.6557,28.6739,21900.0
2013-11-22 10:15:00,31.47,31.47,31.41,31.45,20600.0,28.6648,28.6648,28.6102,28.6466,20600.0
2013-11-22 10:20:00,31.45,31.46,31.41,31.42,21000.0,28.6466,28.6557,28.6102,28.6193,21000.0
2013-11-22 10:25:00,31.42,31.45,31.39,31.4,13500.0,28.6193,28.6466,28.5919,28.601,13500.0
2013-11-22 10:30:00,31.4,31.45,31.39,31.45,95100.0,28.601,28.6466,28.5919,28.6466,95100.0
2013-11-22 10:35:00,31.45,31.52,31.44,31.49,30400.0,28.6466,28.7104,28.6375,28.683,30400.0
2013-11-22 10:40:00,31.49,31.5,31.43,31.44,26900.0,28.683,28.6921,28.6284,28.6375,26900.0
2013-11-22 10:45:00,31.44,31.45,31.41,31.41,34000.0,28.6375,28.6466,28.6102,28.6102,34000.0
2013-11-22 10:50:00,31.42,31.43,31.39,31.41,13500.0,28.6193,28.6284,28.5919,28.6102,13500.0
2013-11-22 10:55:00,31.41,31.44,31.4,31.43,46500.0,28.6102,28.6375,28.601,28.6284,46500.0
2013-11-22 11:00:00,31.42,31.45,31.41,31.44,28900.0,28.6193,28.6466,28.6102,28.6375,28900.0
2013-11-22 11:05:00,31.44,31.44,31.42,31.44,74800.0,28.6375,28.6375,28.6193,28.6375,74800.0
2013-11-22 11:10:00,31.44,31.44,31.4,31.41,64100.0,28.6375,28.6375,28.601,28.6102,64100.0
2013-11-22 11:15:00,31.41,31.44,31.41,31.44,4700.0,28.6102,28.6375,28.6102,28.6375,4700.0
2013-11-22 11:20:00,31.43,31.49,31.43,31.48,93100.0,28.6284,28.683,28.6284,28.6739,93100.0
2013-11-22 11:25:00,31.48,31.48,31.44,31.44,22600.0,28.6739,28.6739,28.6375,28.6375,22600.0
2013-11-22 11:30:00,31.44,31.45,31.43,31.45,13800.0,28.6375,28.6466,28.6284,28.6466,13800.0
2013-11-22 11:35:00,31.45,31.45,31.42,31.42,18900.0,28.6466,28.6466,28.6193,28.6193,18900.0
2013-11-22 11:40:00,31.42,31.44,31.41,31.44,11700.0,28.6193,28.6375,28.6102,28.6375,11700.0
2013-11-22 11:45:00,31.44,31.45,31.43,31.43,6200.0,28.6375,28.6466,28.6284,28.6284,6200.0
2013-11-22 11:50:00,31.43,31.46,31.43,31.46,6800.0,28.6284,28.6557,28.6284,28.6557,6800.0
2013-11-22 11:55:00,31.46,31.51,31.46,31.5,140900.0,28.6557,28.7012,28.6557,28.6921,140900.0
2013-11-22 12:00:00,31.49,31.49,31.4,31.41,25800.0,28.683,28.683,28.601,28.6102,25800.0
2013-11-22 12:05:00,31.41,31.43,31.4,31.41,15700.0,28.6102,28.6284,28.601,28.6102,15700.0
2013-11-22 12:10:00,31.4,31.44,31.4,31.41,29800.0,28.601,28.6375,28.601,28.6102,29800.0
2013-11-22 12:15:00,31.41,31.42,31.4,31.42,30900.0,28.6102,28.6193,28.601,28.6193,30900.0
2013-11-22 12:20:00,31.42,31.44,31.41,31.42,28300.0,28.6193,28.6375,28.6102,28.6193,28300.0
2013-11-22 12:25:00,31.42,31.43,31.39,31.41,92700.0,28.6193,28.6284,28.5919,28.6102,92700.0
2013-11-22 12:30:00,31.4,31.41,31.39,31.41,13100.0,28.601,28.6102,28.5919,28.6102,13100.0
2013-11-22 12:35:00,31.41,31.44,31.41,31.43,12700.0,28.6102,28.6375,28.6102,28.6284,12700.0
2013-11-22 12:40:00,31.43,31.44,31.42,31.44,6100.0,28.6284,28.6375,28.6193,28.6375,6100.0
2013-11-22 12:45:00,31.44,31.44,31.43,31.43,11700.0,28.6375,28.6375,28.6284,28.6284,11700.0
2013-11-22 12:50:00,31.43,31.43,31.39,31.39,14300.0,28.6284,28.6284,28.5919,28.5919,14300.0
2013-11-22 12:55:00,31.4,31.42,31.4,31.4,27700.0,28.601,28.6193,28.601,28.601,27700.0
2013-11-22 13:00:00,31.4,31.41,31.4,31.41,9600.0,28.601,28.6102,28.601,28.6102,9600.0
2013-11-22 13:05:00,31.42,31.44,31.42,31.43,8400.0,28.6193,28.6375,28.6193,28.6284,8400.0
2013-11-22 13:10:00,31.43,31.43,31.42,31.43,23700.0,28.6284,28.6284,28.6193,28.6284,23700.0
2013-11-22 13:15:00,31.42,31.43,31.41,31.41,10100.0,28.6193,28.6284,28.6102,28.6102,10100.0
2013-11-22 13:20:00,31.41,31.41,31.4,31.4,8300.0,28.6102,28.6102,28.601,28.601,8300.0
2013-11-22 13:25:00,31.4,31.4,31.38,31.39,19300.0,28.601,28.601,28.5828,28.5919,19300.0
2013-11-22 13:30:00,31.38,31.39,31.37,31.37,11100.0,28.5828,28.5919,28.5737,28.5737,11100.0
2013-11-22 13:35:00,31.37,31.37,31.34,31.34,11200.0,28.5737,28.5737,28.5464,28.5464,11200.0
2013-11-22 13:40:00,31.35,31.35,31.31,31.33,26400.0,28.5555,28.5555,28.5191,28.5373,26400.0
2013-11-22 13:45:00,31.33,31.33,31.31,31.32,27800.0,28.5373,28.5373,28.5191,28.5282,27800.0
2013-11-22 13:50:00,31.31,31.32,31.31,31.32,3500.0,28.5191,28.5282,28.5191,28.5282,3500.0
2013-11-22 13:55:00,31.32,31.33,31.31,31.31,15500.0,28.5282,28.5373,28.5191,28.5191,15500.0
2013-11-22 14:00:00,31.31,31.33,31.31,31.32,18000.0,28.5191,28.5373,28.5191,28.5282,18000.0
2013-11-22 14:05:00,31.32,31.33,31.28,31.3,35500.0,28.5282,28.5373,28.4917,28.51,35500.0
2013-11-22 14:10:00,31.3,31.31,31.29,31.29,19400.0,28.51,28.5191,28.5009,28.5009,19400.0
2013-11-22 14:15:00,31.3,31.34,31.3,31.34,13700.0,28.51,28.5464,28.51,28.5464,13700.0
2013-11-22 14:20:00,31.33,31.34,31.32,31.33,32600.0,28.5373,28.5464,28.5282,28.5373,32600.0
2013-11-22 14:25:00,31.33,31.38,31.33,31.36,29800.0,28.5373,28.5828,28.5373,28.5646,29800.0
2013-11-22 14:30:00,31.37,31.39,31.37,31.38,16600.0,28.5737,28.5919,28.5737,28.5828,16600.0
2013-11-22 14:35:00,31.38,31.39,31.37,31.37,15800.0,28.5828,28.5919,28.5737,28.5737,15800.0
2013-11-22 14:40:00,31.37,31.37,31.35,31.36,15800.0,28.5737,28.5737,28.5555,28.5646,15800.0
2013-11-22 14:45:00,31.37,31.38,31.36,31.38,5600.0,28.5737,28.5828,28.5646,28.5828,5600.0
2013-11-22 14:50:00,31.37,31.39,31.37,31.38,15100.0,28.5737,28.5919,28.5737,28.5828,15100.0
2013-11-22 14:55:00,31.38,31.39,31.38,31.38,2700.0,28.5828,28.5919,28.5828,28.5828,2700.0
2013-11-22 15:00:00,31.39,31.4,31.38,31.39,51300.0,28.5919,28.601,28.5828,28.5919,51300.0
2013-11-22 15:05:00,31.39,31.4,31.39,31.39,19700.0,28.5919,28.601,28.5919,28.5919,19700.0
2013-11-22 15:10:00,31.38,31.39,31.37,31.39,35200.0,28.5828,28.5919,28.5737,28.5919,35200.0
2013-11-22 15:15:00,31.39,31.4,31.37,31.37,33400.0,28.5919,28.601,28.5737,28.5737,33400.0
2013-11-22 15:20:00,31.37,31.39,31.37,31.39,21800.0,28.5737,28.5919,28.5737,28.5919,21800.0
2013-11-22 15:25:00,31.38,31.38,31.37,31.38,13900.0,28.5828,28.5828,28.5737,28.5828,13900.0
2013-11-22 15:30:00,31.38,31.38,31.35,31.38,34400.0,28.5828,28.5828,28.5555,28.5828,34400.0
2013-11-22 15:35:00,31.38,31.4,31.37,31.38,33500.0,28.5828,28.601,28.5737,28.5828,33500.0
2013-11-22 15:40:00,31.37,31.4,31.36,31.4,41500.0,28.5737,28.601,28.5646,28.601,41500.0
2013-11-22 15:45:00,31.4,31.41,31.38,31.39,75600.0,28.601,28.6102,28.5828,28.5919,75600.0
2013-11-22 15:50:00,31.39,31.39,31.37,31.38,99100.0,28.5919,28.5919,28.5737,28.5828,99100.0
2013-11-22 15:55:00,31.37,31.38,31.35,31.37,359700.0,28.5737,28.5828,28.5555,28.5737,359700.0
2013-11-25 09:30:00,31.38,31.42,31.34,31.35,34500.0,28.5828,28.6193,28.5464,28.5555,34500.0
2013-11-25 09:35:00,31.33,31.33,31.3,31.33,18700.0,28.5373,28.5373,28.51,28.5373,18700.0
2013-11-25 09:40:00,31.33,31.33,31.26,31.26,24300.0,28.5373,28.5373,28.4735,28.4735,24300.0
2013-11-25 09:45:00,31.27,31.29,31.22,31.23,40500.0,28.4826,28.5009,28.4371,28.4462,40500.0
2013-11-25 09:50:00,31.23,31.27,31.18,31.19,59600.0,28.4462,28.4826,28.4007,28.4098,59600.0
2013-11-25 09:55:00,31.18,31.24,31.18,31.23,49700.0,28.4007,28.4553,28.4007,28.4462,49700.0
2013-11-25 10:00:00,31.22,31.23,31.17,31.17,62600.0,28.4371,28.4462,28.3916,28.3916,62600.0
2013-11-25 10:05:00,31.18,31.21,31.15,31.15,57100.0,28.4007,28.428,28.3733,28.3733,57100.0
2013-11-25 10:10:00,31.15,31.18,31.07,31.09,119700.0,28.3733,28.4007,28.3005,28.3187,119700.0
2013-11-25 10:15:00,31.08,31.12,31.06,31.09,25200.0,28.3096,28.346,28.2914,28.3187,25200.0
2013-11-25 10:20:00,31.1,31.12,31.1,31.11,186200.0,28.3278,28.346,28.3278,28.3369,186200.0
2013-11-25 10:25:00,31.1,31.13,31.1,31.1,45400.0,28.3278,28.3551,28.3278,28.3278,45400.0
2013-11-25 10:30:00,31.11,31.11,31.09,31.1,200500.0,28.3369,28.3369,28.3187,28.3278,200500.0
2013-11-25 10:35:00,31.11,31.16,31.11,31.16,81500.0,28.3369,28.3824,28.3369,28.3824,81500.0
2013-11-25 10:40:00,31.16,31.2,31.16,31.19,22800.0,28.3824,28.4189,28.3824,28.4098,22800.0
2013-11-25 10:45:00,31.2,31.22,31.19,31.2,32600.0,28.4189,28.4371,28.4098,28.4189,32600.0
2013-11-25 10:50:00,31.2,31.21,31.15,31.16,70800.0,28.4189,28.428,28.3733,28.3824,70800.0
2013-11-25 10:55:00,31.15,31.17,31.13,31.13,37600.0,28.3733,28.3916,28.3551,28.3551,37600.0
2013-11-25 11:00:00,31.14,31.15,31.12,31.12,97300.0,28.3642,28.3733,28.346,28.346,97300.0
2013-11-25 11:05:00,31.13,31.15,31.12,31.14,45300.0,28.3551,28.3733,28.346,28.3642,45300.0
2013-11-25 11:10:00,31.14,31.16,31.13,31.13,85400.0,28.3642,28.3824,28.3551,28.3551,85400.0
2013-11-25 11:15:00,31.13,31.15,31.12,31.13,119200.0,28.3551,28.3733,28.346,28.3551,119200.0
2013-11-25 11:20:00,31.14,31.15,31.13,31.15,33500.0,28.3642,28.3733,28.3551,28.3733,33500.0
2013-11-25 11:25:00,31.15,31.17,31.14,31.16,44200.0,28.3733,28.3916,28.3642,28.3824,44200.0
2013-11-25 11:30:00,31.16,31.18,31.16,31.16,7400.0,28.3824,28.4007,28.3824,28.3824,7400.0
2013-11-25 11:35:00,31.17,31.18,31.17,31.17,9000.0,28.3916,28.4007,28.3916,28.3916,9000.0
2013-11-25 11:40:00,31.18,31.19,31.16,31.17,27200.0,28.4007,28.4098,28.3824,28.3916,27200.0
2013-11-25 11:45:00,31.17,31.19,31.16,31.18,17200.0,28.3916,28.4098,28.3824,28.4007,17200.0
2013-11-25 11:50:00,31.18,31.19,31.18,31.19,17900.0,28.4007,28.4098,28.4007,28.4098,17900.0
2013-11-25 11:55:00,31.19,31.21,31.18,31.18,14400.0,28.4098,28.428,28.4007,28.4007,14400.0
2013-11-25 12:00:00,31.18,31.2,31.18,31.2,11200.0,28.4007,28.4189,28.4007,28.4189,11200.0
2013-11-25 12:05:00,31.2,31.21,31.18,31.2,21200.0,28.4189,28.428,28.4007,28.4189,21200.0
2013-11-25 12:10:00,31.2,31.23,31.2,31.23,5000.0,28.4189,28.4462,28.4189,28.4462,5000.0
2013-11-25 12:15:00,31.22,31.23,31.21,31.23,8900.0,28.4371,28.4462,28.428,28.4462,8900.0
2013-11-25 12:20:00,31.23,31.24,31.21,31.24,4600.0,28.4462,28.4553,28.428,28.4553,4600.0
2013-11-25 12:25:00,31.24,31.27,31.24,31.27,8300.0,28.4553,28.4826,28.4553,28.4826,8300.0
2013-11-25 12:30:00,31.27,31.28,31.24,31.28,33300.0,28.4826,28.4917,28.4553,28.4917,33300.0
2013-11-25 12:35:00,31.28,31.3,31.28,31.3,13200.0,28.4917,28.51,28.4917,28.51,13200.0
2013-11-25 12:40:00,31.3,31.3,31.29,31.29,5100.0,28.51,28.51,28.5009,28.5009,5100.0
2013-11-25 12:45:00,31.3,31.3,31.28,31.28,5700.0,28.51,28.51,28.4917,28.4917,5700.0
2013-11-25 12:50:00,31.29,31.3,31.28,31.3,7400.0,28.5009,28.51,28.4917,28.51,7400.0
2013-11-25 12:55:00,31.29,31.3,31.29,31.3,25000.0,28.5009,28.51,28.5009,28.51,25000.0
2013-11-25 13:00:00,31.3,31.31,31.29,31.29,3000.0,28.51,28.5191,28.5009,28.5009,3000.0
2013-11-25 13:05:00,31.29,31.3,31.28,31.3,18500.0,28.5009,28.51,28.4917,28.51,18500.0
2013-11-25 13:10:00,31.29,31.31,31.28,31.31,29500.0,28.5009,28.5191,28.4917,28.5191,29500.0
2013-11-25 13:15:00,31.31,31.32,31.31,31.31,6800.0,28.5191,28.5282,28.5191,28.5191,6800.0
2013-11-25 13:20:00,31.31,31.32,31.31,31.31,4300.0,28.5191,28.5282,28.5191,28.5191,4300.0
2013-11-25 13:25:00,31.3,31.3,31.27,31.28,23200.0,28.51,28.51,28.4826,28.4917,23200.0
2013-11-25 13:30:00,31.28,31.31,31.27,31.31,6300.0,28.4917,28.5191,28.4826,28.5191,6300.0
2013-11-25 13:35:00,31.31,31.33,31.31,31.33,10800.0,28.5191,28.5373,28.5191,28.5373,10800.0
2013-11-25 13:40:00,31.33,31.34,31.32,31.33,9300.0,28.5373,28.5464,28.5282,28.5373,9300.0
2013-11-25 13:45:00,31.34,31.35,31.34,31.35,8600.0,28.5464,28.5555,28.5464,28.5555,8600.0
2013-11-25 13:50:00,31.35,31.35,31.34,31.34,21300.0,28.5555,28.5555,28.5464,28.5464,21300.0
2013-11-25 13:55:00,31.33,31.34,31.33,31.34,8000.0,28.5373,28.5464,28.5373,28.5464,8000.0
2013-11-25 14:00:00,31.33,31.37,31.33,31.36,28700.0,28.5373,28.5737,28.5373,28.5646,28700.0
2013-11-25 14:05:00,31.36,31.38,31.35,31.37,12500.0,28.5646,28.5828,28.5555,28.5737,12500.0
2013-11-25 14:10:00,31.37,31.38,31.37,31.37,10200.0,28.5737,28.5828,28.5737,28.5737,10200.0
2013-11-25 14:15:00,31.37,31.39,31.36,31.39,29500.0,28.5737,28.5919,28.5646,28.5919,29500.0
2013-11-25 14:20:00,31.38,31.39,31.36,31.36,13600.0,28.5828,28.5919,28.5646,28.5646,13600.0
2013-11-25 14:25:00,31.37,31.37,31.35,31.37,20000.0,28.5737,28.5737,28.5555,28.5737,20000.0
2013-11-25 14:30:00,31.37,31.39,31.36,31.38,29500.0,28.5737,28.5919,28.5646,28.5828,29500.0
2013-11-25 14:35:00,31.38,31.39,31.37,31.39,16400.0,28.5828,28.5919,28.5737,28.5919,16400.0
2013-11-25 14:40:00,31.39,31.39,31.38,31.38,7600.0,28.5919,28.5919,28.5828,28.5828,7600.0
2013-11-25 14:45:00,31.39,31.41,31.39,31.41,38800.0,28.5919,28.6102,28.5919,28.6102,38800.0
2013-11-25 14:50:00,31.4,31.42,31.39,31.42,39200.0,28.601,28.6193,28.5919,28.6193,39200.0
2013-11-25 14:55:00,31.42,31.42,31.4,31.41,13100.0,28.6193,28.6193,28.601,28.6102,13100.0
2013-11-25 15:00:00,31.41,31.41,31.38,31.39,62300.0,28.6102,28.6102,28.5828,28.5919,62300.0
2013-11-25 15:05:00,31.39,31.4,31.35,31.35,34300.0,28.5919,28.601,28.5555,28.5555,34300.0
2013-11-25 15:10:00,31.34,31.35,31.32,31.32,9900.0,28.5464,28.5555,28.5282,28.5282,9900.0
2013-11-25 15:15:00,31.32,31.34,31.31,31.33,37100.0,28.5282,28.5464,28.5191,28.5373,37100.0
2013-11-25 15:20:00,31.33,31.34,31.3,31.31,30700.0,28.5373,28.5464,28.51,28.5191,30700.0
2013-11-25 15:25:00,31.3,31.35,31.3,31.34,23300.0,28.51,28.5555,28.51,28.5464,23300.0
2013-11-25 15:30:00,31.33,31.35,31.32,31.35,18200.0,28.5373,28.5555,28.5282,28.5555,18200.0
2013-11-25 15:35:00,31.35,31.35,31.31,31.32,32800.0,28.5555,28.5555,28.5191,28.5282,32800.0
2013-11-25 15:40:00,31.32,31.35,31.31,31.35,43400.0,28.5282,28.5555,28.5191,28.5555,43400.0
2013-11-25 15:45:00,31.34,31.37,31.33,31.37,43900.0,28.5464,28.5737,28.5373,28.5737,43900.0
2013-11-25 15:50:00,31.37,31.37,31.34,31.35,61900.0,28.5737,28.5737,28.5464,28.5555,61900.0
2013-11-25 15:55:00,31.34,31.38,31.34,31.38,200200.0,28.5464,28.5828,28.5464,28.5828,200200.0
2013-11-26 09:30:00,31.54,31.59,31.45,31.56,60200.0,28.7286,28.7741,28.6466,28.7468,60200.0
2013-11-26 09:35:00,31.57,31.7,31.57,31.68,175900.0,28.7559,28.8743,28.7559,28.8561,175900.0
2013-11-26 09:40:00,31.69,31.78,31.68,31.74,87500.0,28.8652,28.9472,28.8561,28.9107,87500.0
2013-11-26 09:45:00,31.73,31.78,31.71,31.78,179200.0,28.9016,28.9472,28.8834,28.9472,179200.0
2013-11-26 09:50:00,31.78,31.84,31.78,31.83,274400.0,28.9472,29.0018,28.9472,28.9927,274400.0
2013-11-26 09:55:00,31.83,31.93,31.81,31.88,212800.0,28.9927,29.0838,28.9745,29.0383,212800.0
2013-11-26 10:00:00,31.88,31.91,31.81,31.84,123000.0,29.0383,29.0656,28.9745,29.0018,123000.0
2013-11-26 10:05:00,31.84,31.87,31.8,31.84,40700.0,29.0018,29.0292,28.9654,29.0018,40700.0
2013-11-26 10:10:00,31.87,31.88,31.82,31.84,38700.0,29.0292,29.0383,28.9836,29.0018,38700.0
2013-11-26 10:15:00,31.84,31.86,31.81,31.84,15400.0,29.0018,29.02,28.9745,29.0018,15400.0
2013-11-26 10:20:00,31.84,31.86,31.84,31.85,13000.0,29.0018,29.02,29.0018,29.0109,13000.0
2013-11-26 10:25:00,31.85,31.92,31.85,31.92,74500.0,29.0109,29.0747,29.0109,29.0747,74500.0
2013-11-26 10:30:00,31.92,31.95,31.86,31.86,90400.0,29.0747,29.102,29.02,29.02,90400.0
2013-11-26 10:35:00,31.86,31.92,31.86,31.92,23300.0,29.02,29.0747,29.02,29.0747,23300.0
2013-11-26 10:40:00,31.92,31.93,31.9,31.92,22500.0,29.0747,29.0838,29.0565,29.0747,22500.0
2013-11-26 10:45:00,31.93,31.96,31.92,31.95,69600.0,29.0838,29.1111,29.0747,29.102,69600.0
2013-11-26 10:50:00,31.96,31.96,31.93,31.93,45600.0,29.1111,29.1111,29.0838,29.0838,45600.0
2013-11-26 10:55:00,31.92,31.96,31.9,31.96,51300.0,29.0747,29.1111,29.0565,29.1111,51300.0
2013-11-26 11:00:00,31.96,31.97,31.93,31.94,14200.0,29.1111,29.1202,29.0838,29.0929,14200.0
2013-11-26 11:05:00,31.94,31.95,31.92,31.93,6900.0,29.0929,29.102,29.0747,29.0838,6900.0
2013-11-26 11:10:00,31.94,31.94,31.92,31.94,23200.0,29.0929,29.0929,29.0747,29.0929,23200.0
2013-11-26 11:15:00,31.94,31.96,31.92,31.92,9100.0,29.0929,29.1111,29.0747,29.0747,9100.0
2013-11-26 11:20:00,31.93,31.95,31.92,31.94,32100.0,29.0838,29.102,29.0747,29.0929,32100.0
2013-11-26 11:25:00,31.95,31.95,31.91,31.91,36300.0,29.102,29.102,29.0656,29.0656,36300.0
2013-11-26 11:30:00,31.91,31.93,31.91,31.92,11200.0,29.0656,29.0838,29.0656,29.0747,11200.0
2013-11-26 11:35:00,31.92,31.93,31.91,31.93,7200.0,29.0747,29.0838,29.0656,29.0838,7200.0
2013-11-26 11:40:00,31.93,31.96,31.93,31.95,4600.0,29.0838,29.1111,29.0838,29.102,4600.0
2013-11-26 11:45:00,31.96,31.97,31.95,31.96,18900.0,29.1111,29.1202,29.102,29.1111,18900.0
2013-11-26 11:50:00,31.96,31.97,31.95,31.96,14400.0,29.1111,29.1202,29.102,29.1111,14400.0
2013-11-26 11:55:00,31.96,31.97,31.96,31.96,8500.0,29.1111,29.1202,29.1111,29.1111,8500.0
2013-11-26 12:00:00,31.96,31.98,31.96,31.98,19400.0,29.1111,29.1293,29.1111,29.1293,19400.0
2013-11-26 12:05:00,31.98,31.98,31.95,31.95,7300.0,29.1293,29.1293,29.102,29.102,7300.0
2013-11-26 12:10:00,31.95,31.97,31.94,31.97,5600.0,29.102,29.1202,29.0929,29.1202,5600.0
2013-11-26 12:15:00,31.97,31.98,31.97,31.97,33200.0,29.1202,29.1293,29.1202,29.1202,33200.0
2013-11-26 12:20:00,31.96,31.97,31.95,31.95,18000.0,29.1111,29.1202,29.102,29.102,18000.0
2013-11-26 12:25:00,31.95,31.97,31.94,31.96,4000.0,29.102,29.1202,29.0929,29.1111,4000.0
2013-11-26 12:30:00,31.96,31.97,31.95,31.95,11400.0,29.1111,29.1202,29.102,29.102,11400.0
2013-11-26 12:35:00,31.96,32.0,31.96,32.0,28000.0,29.1111,29.1476,29.1111,29.1476,28000.0
2013-11-26 12:40:00,32.0,32.0,31.99,32.0,18200.0,29.1476,29.1476,29.1385,29.1476,18200.0
2013-11-26 12:45:00,32.0,32.04,31.99,32.03,75100.0,29.1476,29.184,29.1385,29.1749,75100.0
2013-11-26 12:50:00,32.04,32.05,32.03,32.05,58600.0,29.184,29.1931,29.1749,29.1931,58600.0
2013-11-26 12:55:00,32.04,32.04,32.01,32.01,18000.0,29.184,29.184,29.1567,29.1567,18000.0
2013-11-26 13:00:00,32.01,32.01,31.99,32.01,15500.0,29.1567,29.1567,29.1385,29.1567,15500.0
2013-11-26 13:05:00,32.01,32.01,32.0,32.01,38400.0,29.1567,29.1567,29.1476,29.1567,38400.0
2013-11-26 13:10:00,32.0,32.02,31.99,32.01,16200.0,29.1476,29.1658,29.1385,29.1567,16200.0
2013-11-26 13:15:00,32.0,32.01,31.99,32.0,23000.0,29.1476,29.1567,29.1385,29.1476,23000.0
2013-11-26 13:20:00,31.99,32.02,31.99,32.02,9800.0,29.1385,29.1658,29.1385,29.1658,9800.0
2013-11-26 13:25:00,32.01,32.02,31.97,31.97,18800.0,29.1567,29.1658,29.1202,29.1202,18800.0
2013-11-26 13:30:00,31.98,32.01,31.97,32.0,12900.0,29.1293,29.1567,29.1202,29.1476,12900.0
2013-11-26 13:35:00,32.0,32.0,31.98,31.99,10700.0,29.1476,29.1476,29.1293,29.1385,10700.0
2013-11-26 13:40:00,32.0,32.04,32.0,32.03,9300.0,29.1476,29.184,29.1476,29.1749,9300.0
2013-11-26 13:45:00,32.03,32.04,32.03,32.04,9600.0,29.1749,29.184,29.1749,29.184,9600.0
2013-11-26 13:50:00,32.04,32.06,32.04,32.05,24500.0,29.184,29.2022,29.184,29.1931,24500.0
2013-11-26 13:55:00,32.05,32.06,32.05,32.05,10700.0,29.1931,29.2022,29.1931,29.1931,10700.0
2013-11-26 14:00:00,32.06,32.07,32.04,32.04,48200.0,29.2022,29.2113,29.184,29.184,48200.0
2013-11-26 14:05:00,32.04,32.06,32.03,32.05,18200.0,29.184,29.2022,29.1749,29.1931,18200.0
2013-11-26 14:10:00,32.06,32.06,32.04,32.05,14700.0,29.2022,29.2022,29.184,29.1931,14700.0
2013-11-26 14:15:00,32.04,32.05,32.02,32.03,13200.0,29.184,29.1931,29.1658,29.1749,13200.0
2013-11-26 14:20:00,32.04,32.07,32.04,32.05,18200.0,29.184,29.2113,29.184,29.1931,18200.0
2013-11-26 14:25:00,32.06,32.1,32.05,32.1,54600.0,29.2022,29.2387,29.1931,29.2387,54600.0
2013-11-26 14:30:00,32.1,32.15,32.1,32.11,138000.0,29.2387,29.2842,29.2387,29.2478,138000.0
2013-11-26 14:35:00,32.11,32.13,32.11,32.11,7200.0,29.2478,29.266,29.2478,29.2478,7200.0
2013-11-26 14:40:00,32.1,32.11,32.09,32.09,34000.0,29.2387,29.2478,29.2295,29.2295,34000.0
2013-11-26 14:45:00,32.09,32.09,32.07,32.07,12400.0,29.2295,29.2295,29.2113,29.2113,12400.0
2013-11-26 14:50:00,32.07,32.1,32.07,32.09,28900.0,29.2113,29.2387,29.2113,29.2295,28900.0
2013-11-26 14:55:00,32.08,32.09,32.07,32.08,24600.0,29.2204,29.2295,29.2113,29.2204,24600.0
2013-11-26 15:00:00,32.08,32.08,32.05,32.06,12600.0,29.2204,29.2204,29.1931,29.2022,12600.0
2013-11-26 15:05:00,32.06,32.09,32.05,32.09,17100.0,29.2022,29.2295,29.1931,29.2295,17100.0
2013-11-26 15:10:00,32.09,32.11,32.08,32.08,104600.0,29.2295,29.2478,29.2204,29.2204,104600.0
2013-11-26 15:15:00,32.07,32.08,32.07,32.08,11300.0,29.2113,29.2204,29.2113,29.2204,11300.0
2013-11-26 15:20:00,32.08,32.09,32.08,32.09,22900.0,29.2204,29.2295,29.2204,29.2295,22900.0
2013-11-26 15:25:00,32.1,32.11,32.08,32.09,39400.0,29.2387,29.2478,29.2204,29.2295,39400.0
2013-11-26 15:30:00,32.09,32.13,32.09,32.11,63100.0,29.2295,29.266,29.2295,29.2478,63100.0
2013-11-26 15:35:00,32.11,32.13,32.1,32.13,138900.0,29.2478,29.266,29.2387,29.266,138900.0
2013-11-26 15:40:00,32.13,32.15,32.12,32.13,337800.0,29.266,29.2842,29.2569,29.266,337800.0
2013-11-26 15:45:00,32.13,32.14,32.08,32.09,291200.0,29.266,29.2751,29.2204,29.2295,291200.0
2013-11-26 15:50:00,32.09,32.1,32.07,32.1,374400.0,29.2295,29.2387,29.2113,29.2387,374400.0
2013-11-26 15:55:00,32.09,32.09,32.04,32.05,710100.0,29.2295,29.2295,29.184,29.1931,710100.0
2013-11-27 09:30:00,31.97,32.15,31.95,32.11,79300.0,29.1202,29.2842,29.102,29.2478,79300.0
2013-11-27 09:35:00,32.12,32.17,32.07,32.12,54500.0,29.2569,29.3024,29.2113,29.2569,54500.0
2013-11-27 09:40:00,32.13,32.16,32.12,32.13,14800.0,29.266,29.2933,29.2569,29.266,14800.0
2013-11-27 09:45:00,32.15,32.23,32.14,32.22,48600.0,29.2842,29.3571,29.2751,29.348,48600.0
2013-11-27 09:50:00,32.22,32.27,32.19,32.19,42300.0,29.348,29.3935,29.3206,29.3206,42300.0
2013-11-27 09:55:00,32.2,32.23,32.14,32.17,30500.0,29.3297,29.3571,29.2751,29.3024,30500.0
2013-11-27 10:00:00,32.17,32.17,32.08,32.09,92900.0,29.3024,29.3024,29.2204,29.2295,92900.0
2013-11-27 10:05:00,32.08,32.1,32.01,32.02,29500.0,29.2204,29.2387,29.1567,29.1658,29500.0
2013-11-27 10:10:00,32.03,32.08,32.01,32.01,44300.0,29.1749,29.2204,29.1567,29.1567,44300.0
2013-11-27 10:15:00,32.02,32.09,32.01,32.08,29600.0,29.1658,29.2295,29.1567,29.2204,29600.0
2013-11-27 10:20:00,32.09,32.09,32.05,32.05,5500.0,29.2295,29.2295,29.1931,29.1931,5500.0
2013-11-27 10:25:00,32.06,32.08,32.05,32.05,14800.0,29.2022,29.2204,29.1931,29.1931,14800.0
2013-11-27 10:30:00,32.06,32.09,32.06,32.09,35400.0,29.2022,29.2295,29.2022,29.2295,35400.0
2013-11-27 10:35:00,32.09,32.11,32.08,32.1,14600.0,29.2295,29.2478,29.2204,29.2387,14600.0
2013-11-27 10:40:00,32.11,32.12,32.1,32.12,10300.0,29.2478,29.2569,29.2387,29.2569,10300.0
2013-11-27 10:45:00,32.11,32.11,32.08,32.1,10200.0,29.2478,29.2478,29.2204,29.2387,10200.0
2013-11-27 10:50:00,32.1,32.11,32.07,32.09,16500.0,29.2387,29.2478,29.2113,29.2295,16500.0
2013-11-27 10:55:00,32.1,32.1,32.07,32.08,16400.0,29.2387,29.2387,29.2113,29.2204,16400.0
2013-11-27 11:00:00,32.09,32.09,32.06,32.08,11300.0,29.2295,29.2295,29.2022,29.2204,11300.0
2013-11-27 11:05:00,32.07,32.09,32.07,32.07,7400.0,29.2113,29.2295,29.2113,29.2113,7400.0
2013-11-27 11:10:00,32.07,32.07,32.05,32.07,19900.0,29.2113,29.2113,29.1931,29.2113,19900.0
2013-11-27 11:15:00,32.07,32.09,32.07,32.07,4900.0,29.2113,29.2295,29.2113,29.2113,4900.0
2013-11-27 11:20:00,32.06,32.09,32.06,32.07,6000.0,29.2022,29.2295,29.2022,29.2113,6000.0
2013-11-27 11:25:00,32.07,32.08,32.05,32.05,11400.0,29.2113,29.2204,29.1931,29.1931,11400.0
2013-11-27 11:30:00,32.06,32.09,32.05,32.05,11500.0,29.2022,29.2295,29.1931,29.1931,11500.0
2013-11-27 11:35:00,32.05,32.07,32.03,32.03,9000.0,29.1931,29.2113,29.1749,29.1749,9000.0
2013-11-27 11:40:00,32.02,32.03,32.0,32.01,9100.0,29.1658,29.1749,29.1476,29.1567,9100.0
2013-11-27 11:45:00,32.02,32.02,31.97,31.98,30600.0,29.1658,29.1658,29.1202,29.1293,30600.0
2013-11-27 11:50:00,31.98,32.0,31.97,32.0,30000.0,29.1293,29.1476,29.1202,29.1476,30000.0
2013-11-27 11:55:00,32.0,32.0,31.97,31.98,23100.0,29.1476,29.1476,29.1202,29.1293,23100.0
2013-11-27 12:00:00,31.97,31.98,31.94,31.96,25000.0,29.1202,29.1293,29.0929,29.1111,25000.0
2013-11-27 12:05:00,31.95,31.96,31.95,31.95,23400.0,29.102,29.1111,29.102,29.102,23400.0
2013-11-27 12:10:00,31.96,32.0,31.96,32.0,6300.0,29.1111,29.1476,29.1111,29.1476,6300.0
2013-11-27 12:15:00,32.01,32.01,31.99,32.0,6900.0,29.1567,29.1567,29.1385,29.1476,6900.0
2013-11-27 12:20:00,32.0,32.01,31.96,31.97,18100.0,29.1476,29.1567,29.1111,29.1202,18100.0
2013-11-27 12:25:00,31.97,31.99,31.95,31.98,14500.0,29.1202,29.1385,29.102,29.1293,14500.0
2013-11-27 12:30:00,31.99,32.0,31.98,31.98,5100.0,29.1385,29.1476,29.1293,29.1293,5100.0
2013-11-27 12:35:00,31.98,31.98,31.96,31.96,5000.0,29.1293,29.1293,29.1111,29.1111,5000.0
2013-11-27 12:40:00,31.96,32.02,31.96,32.02,13500.0,29.1111,29.1658,29.1111,29.1658,13500.0
2013-11-27 12:45:00,32.01,32.03,32.01,32.02,7000.0,29.1567,29.1749,29.1567,29.1658,7000.0
2013-11-27 12:50:00,32.02,32.03,32.01,32.02,10800.0,29.1658,29.1749,29.1567,29.1658,10800.0
2013-11-27 12:55:00,32.03,32.03,31.97,31.98,20900.0,29.1749,29.1749,29.1202,29.1293,20900.0
2013-11-27 13:00:00,31.98,31.99,31.97,31.97,11200.0,29.1293,29.1385,29.1202,29.1202,11200.0
2013-11-27 13:05:00,31.98,31.99,31.96,31.98,39900.0,29.1293,29.1385,29.1111,29.1293,39900.0
2013-11-27 13:10:00,31.98,32.0,31.98,31.98,15300.0,29.1293,29.1476,29.1293,29.1293,15300.0
2013-11-27 13:15:00,31.97,31.97,31.95,31.95,13000.0,29.1202,29.1202,29.102,29.102,13000.0
2013-11-27 13:20:00,31.94,31.98,31.94,31.97,14700.0,29.0929,29.1293,29.0929,29.1202,14700.0
2013-11-27 13:25:00,31.97,31.99,31.96,31.99,54400.0,29.1202,29.1385,29.1111,29.1385,54400.0
2013-11-27 13:30:00,31.99,31.99,31.97,31.99,16900.0,29.1385,29.1385,29.1202,29.1385,16900.0
2013-11-27 13:35:00,31.99,32.02,31.99,32.02,29600.0,29.1385,29.1658,29.1385,29.1658,29600.0
2013-11-27 13:40:00,32.02,32.05,32.01,32.04,10700.0,29.1658,29.1931,29.1567,29.184,10700.0
2013-11-27 13:45:00,32.03,32.04,32.01,32.01,12800.0,29.1749,29.184,29.1567,29.1567,12800.0
2013-11-27 13:50:00,32.01,32.04,32.01,32.02,21400.0,29.1567,29.184,29.1567,29.1658,21400.0
2013-11-27 13:55:00,32.02,32.04,32.02,32.04,10500.0,29.1658,29.184,29.1658,29.184,10500.0
2013-11-27 14:00:00,32.03,32.04,32.01,32.01,23400.0,29.1749,29.184,29.1567,29.1567,23400.0
2013-11-27 14:05:00,32.0,32.01,31.99,32.0,8500.0,29.1476,29.1567,29.1385,29.1476,8500.0
2013-11-27 14:10:00,32.01,32.02,32.0,32.02,11200.0,29.1567,29.1658,29.1476,29.1658,11200.0
2013-11-27 14:15:00,32.02,32.02,31.98,31.99,13200.0,29.1658,29.1658,29.1293,29.1385,13200.0
2013-11-27 14:20:00,32.0,32.0,31.98,31.98,15900.0,29.1476,29.1476,29.1293,29.1293,15900.0
2013-11-27 14:25:00,31.98,32.0,31.98,31.98,22300.0,29.1293,29.1476,29.1293,29.1293,22300.0
2013-11-27 14:30:00,31.99,32.02,31.99,32.02,12700.0,29.1385,29.1658,29.1385,29.1658,12700.0
2013-11-27 14:35:00,32.02,32.03,32.01,32.03,13200.0,29.1658,29.1749,29.1567,29.1749,13200.0
2013-11-27 14:40:00,32.04,32.04,32.03,32.03,5000.0,29.184,29.184,29.1749,29.1749,5000.0
2013-11-27 14:45:00,32.04,32.05,32.04,32.05,11800.0,29.184,29.1931,29.184,29.1931,11800.0
2013-11-27 14:50:00,32.05,32.07,32.05,32.05,6300.0,29.1931,29.2113,29.1931,29.1931,6300.0
2013-11-27 14:55:00,32.06,32.07,32.04,32.05,25300.0,29.2022,29.2113,29.184,29.1931,25300.0
2013-11-27 15:00:00,32.04,32.05,32.02,32.02,11900.0,29.184,29.1931,29.1658,29.1658,11900.0
2013-11-27 15:05:00,32.03,32.04,32.02,32.04,15200.0,29.1749,29.184,29.1658,29.184,15200.0
2013-11-27 15:10:00,32.04,32.04,32.0,32.02,14400.0,29.184,29.184,29.1476,29.1658,14400.0
2013-11-27 15:15:00,32.02,32.02,32.0,32.01,15900.0,29.1658,29.1658,29.1476,29.1567,15900.0
2013-11-27 15:20:00,32.0,32.02,32.0,32.02,13600.0,29.1476,29.1658,29.1476,29.1658,13600.0
2013-11-27 15:25:00,32.02,32.03,32.02,32.03,13100.0,29.1658,29.1749,29.1658,29.1749,13100.0
2013-11-27 15:30:00,32.03,32.04,32.02,32.03,17400.0,29.1749,29.184,29.1658,29.1749,17400.0
2013-11-27 15:35:00,32.02,32.04,32.02,32.03,18400.0,29.1658,29.184,29.1658,29.1749,18400.0
2013-11-27 15:40:00,32.03,32.04,32.03,32.04,22100.0,29.1749,29.184,29.1749,29.184,22100.0
2013-11-27 15:45:00,32.03,32.04,32.02,32.04,48200.0,29.1749,29.184,29.1658,29.184,48200.0
2013-11-27 15:50:00,32.03,32.05,32.01,32.05,143100.0,29.1749,29.1931,29.1567,29.1931,143100.0
2013-11-27 15:55:00,32.05,32.05,32.03,32.04,128300.0,29.1931,29.1931,29.1749,29.184,128300.0
2013-11-29 09:30:00,32.66,32.66,31.83,31.98,205800.0,29.7487,29.7487,28.9927,29.1293,205800.0
2013-11-29 09:35:00,31.98,32.07,31.98,32.05,45500.0,29.1293,29.2113,29.1293,29.1931,45500.0
2013-11-29 09:40:00,32.06,32.08,32.0,32.01,34200.0,29.2022,29.2204,29.1476,29.1567,34200.0
2013-11-29 09:45:00,32.0,32.02,31.96,32.02,23600.0,29.1476,29.1658,29.1111,29.1658,23600.0
2013-11-29 09:50:00,32.01,32.02,31.96,32.01,35300.0,29.1567,29.1658,29.1111,29.1567,35300.0
2013-11-29 09:55:00,32.0,32.02,31.98,32.02,19800.0,29.1476,29.1658,29.1293,29.1658,19800.0
2013-11-29 10:00:00,32.02,32.02,31.97,31.97,16500.0,29.1658,29.1658,29.1202,29.1202,16500.0
2013-11-29 10:05:00,31.97,32.0,31.97,31.99,14300.0,29.1202,29.1476,29.1202,29.1385,14300.0
2013-11-29 10:10:00,31.99,32.02,31.99,32.01,14700.0,29.1385,29.1658,29.1385,29.1567,14700.0
2013-11-29 10:15:00,32.01,32.05,32.0,32.05,9400.0,29.1567,29.1931,29.1476,29.1931,9400.0
2013-11-29 10:20:00,32.05,32.05,32.02,32.04,12400.0,29.1931,29.1931,29.1658,29.184,12400.0
2013-11-29 10:25:00,32.04,32.04,32.02,32.04,6400.0,29.184,29.184,29.1658,29.184,6400.0
2013-11-29 10:30:00,32.04,32.06,32.04,32.04,7200.0,29.184,29.2022,29.184,29.184,7200.0
2013-11-29 10:35:00,32.04,32.05,32.0,32.01,19400.0,29.184,29.1931,29.1476,29.1567,19400.0
2013-11-29 10:40:00,32.0,32.0,31.95,31.95,9100.0,29.1476,29.1476,29.102,29.102,9100.0
2013-11-29 10:45:00,31.96,31.96,31.94,31.95,3500.0,29.1111,29.1111,29.0929,29.102,3500.0
2013-11-29 10:50:00,31.95,31.95,31.93,31.93,12200.0,29.102,29.102,29.0838,29.0838,12200.0
2013-11-29 10:55:00,31.93,31.93,31.9,31.92,10900.0,29.0838,29.0838,29.0565,29.0747,10900.0
2013-11-29 11:00:00,31.93,31.94,31.89,31.91,54500.0,29.0838,29.0929,29.0474,29.0656,54500.0
2013-11-29 11:05:00,31.9,31.91,31.88,31.89,9100.0,29.0565,29.0656,29.0383,29.0474,9100.0
2013-11-29 11:10:00,31.89,31.92,31.89,31.91,7400.0,29.0474,29.0747,29.0474,29.0656,7400.0
2013-11-29 11:15:00,31.91,31.94,31.91,31.92,7900.0,29.0656,29.0929,29.0656,29.0747,7900.0
2013-11-29 11:20:00,31.92,31.94,31.92,31.94,7900.0,29.0747,29.0929,29.0747,29.0929,7900.0
2013-11-29 11:25:00,31.94,31.95,31.93,31.93,7500.0,29.0929,29.102,29.0838,29.0838,7500.0
2013-11-29 11:30:00,31.93,31.96,31.93,31.95,21900.0,29.0838,29.1111,29.0838,29.102,21900.0
2013-11-29 11:35:00,31.95,32.0,31.95,32.0,23500.0,29.102,29.1476,29.102,29.1476,23500.0
2013-11-29 11:40:00,32.0,32.01,31.99,32.0,14900.0,29.1476,29.1567,29.1385,29.1476,14900.0
2013-11-29 11:45:00,32.01,32.02,32.0,32.01,7000.0,29.1567,29.1658,29.1476,29.1567,7000.0
2013-11-29 11:50:00,32.02,32.05,32.02,32.03,15400.0,29.1658,29.1931,29.1658,29.1749,15400.0
2013-11-29 11:55:00,32.03,32.05,32.02,32.02,11600.0,29.1749,29.1931,29.1658,29.1658,11600.0
2013-11-29 12:00:00,32.02,32.07,32.02,32.07,11900.0,29.1658,29.2113,29.1658,29.2113,11900.0
2013-11-29 12:05:00,32.07,32.11,32.07,32.1,4200.0,29.2113,29.2478,29.2113,29.2387,4200.0
2013-11-29 12:10:00,32.11,32.11,32.08,32.08,9900.0,29.2478,29.2478,29.2204,29.2204,9900.0
2013-11-29 12:15:00,32.08,32.08,32.07,32.07,5500.0,29.2204,29.2204,29.2113,29.2113,5500.0
2013-11-29 12:20:00,32.07,32.07,32.04,32.04,11700.0,29.2113,29.2113,29.184,29.184,11700.0
2013-11-29 12:25:00,32.04,32.06,32.04,32.05,33000.0,29.184,29.2022,29.184,29.1931,33000.0
2013-11-29 12:30:00,32.06,32.08,32.05,32.05,11400.0,29.2022,29.2204,29.1931,29.1931,11400.0
2013-11-29 12:35:00,32.05,32.07,32.04,32.04,13100.0,29.1931,29.2113,29.184,29.184,13100.0
2013-11-29 12:40:00,32.04,32.04,31.99,31.99,110700.0,29.184,29.184,29.1385,29.1385,110700.0
2013-11-29 12:45:00,31.99,32.0,31.9,31.9,157400.0,29.1385,29.1476,29.0565,29.0565,157400.0
2013-11-29 12:50:00,31.91,31.95,31.84,31.94,127100.0,29.0656,29.102,29.0018,29.0929,127100.0
2013-11-29 12:55:00,31.94,31.96,31.9,31.93,316300.0,29.0929,29.1111,29.0565,29.0838,316300.0
2013-12-02 09:30:00,32.01,32.01,31.81,31.83,22200.0,29.1567,29.1567,28.9745,28.9927,22200.0
2013-12-02 09:35:00,31.85,31.88,31.77,31.79,29000.0,29.0109,29.0383,28.9381,28.9563,29000.0
2013-12-02 09:40:00,31.79,31.8,31.64,31.64,108900.0,28.9563,28.9654,28.8197,28.8197,108900.0
2013-12-02 09:45:00,31.65,31.67,31.57,31.64,75500.0,28.8288,28.847,28.7559,28.8197,75500.0
2013-12-02 09:50:00,31.64,31.71,31.64,31.71,10500.0,28.8197,28.8834,28.8197,28.8834,10500.0
2013-12-02 09:55:00,31.7,31.8,31.7,31.78,16700.0,28.8743,28.9654,28.8743,28.9472,16700.0
2013-12-02 10:00:00,31.77,31.77,31.66,31.74,95100.0,28.9381,28.9381,28.8379,28.9107,95100.0
2013-12-02 10:05:00,31.75,31.78,31.75,31.76,11600.0,28.9199,28.9472,28.9199,28.929,11600.0
2013-12-02 10:10:00,31.76,31.79,31.69,31.7,50100.0,28.929,28.9563,28.8652,28.8743,50100.0
2013-12-02 10:15:00,31.71,31.73,31.71,31.72,18300.0,28.8834,28.9016,28.8834,28.8925,18300.0
2013-12-02 10:20:00,31.72,31.73,31.67,31.68,88400.0,28.8925,28.9016,28.847,28.8561,88400.0
2013-12-02 10:25:00,31.67,31.68,31.64,31.67,37300.0,28.847,28.8561,28.8197,28.847,37300.0
2013-12-02 10:30:00,31.68,31.7,31.68,31.7,25300.0,28.8561,28.8743,28.8561,28.8743,25300.0
2013-12-02 10:35:00,31.69,31.7,31.65,31.66,21000.0,28.8652,28.8743,28.8288,28.8379,21000.0
2013-12-02 10:40:00,31.66,31.66,31.59,31.6,46700.0,28.8379,28.8379,28.7741,28.7832,46700.0
2013-12-02 10:45:00,31.6,31.63,31.59,31.62,21200.0,28.7832,28.8105,28.7741,28.8014,21200.0
2013-12-02 10:50:00,31.62,31.64,31.6,31.64,81100.0,28.8014,28.8197,28.7832,28.8197,81100.0
2013-12-02 10:55:00,31.65,31.68,31.64,31.68,10100.0,28.8288,28.8561,28.8197,28.8561,10100.0
2013-12-02 11:00:00,31.69,31.73,31.69,31.71,29000.0,28.8652,28.9016,28.8652,28.8834,29000.0
2013-12-02 11:05:00,31.7,31.71,31.69,31.7,14300.0,28.8743,28.8834,28.8652,28.8743,14300.0
2013-12-02 11:10:00,31.7,31.7,31.68,31.68,8100.0,28.8743,28.8743,28.8561,28.8561,8100.0
2013-12-02 11:15:00,31.68,31.69,31.64,31.64,42900.0,28.8561,28.8652,28.8197,28.8197,42900.0
2013-12-02 11:20:00,31.64,31.66,31.63,31.65,20300.0,28.8197,28.8379,28.8105,28.8288,20300.0
2013-12-02 11:25:00,31.65,31.65,31.63,31.63,32900.0,28.8288,28.8288,28.8105,28.8105,32900.0
2013-12-02 11:30:00,31.63,31.65,31.63,31.64,11700.0,28.8105,28.8288,28.8105,28.8197,11700.0
2013-12-02 11:35:00,31.64,31.65,31.63,31.64,49900.0,28.8197,28.8288,28.8105,28.8197,49900.0
2013-12-02 11:40:00,31.65,31.66,31.63,31.65,14600.0,28.8288,28.8379,28.8105,28.8288,14600.0
2013-12-02 11:45:00,31.65,31.67,31.64,31.65,11800.0,28.8288,28.847,28.8197,28.8288,11800.0
2013-12-02 11:50:00,31.65,31.65,31.64,31.65,4900.0,28.8288,28.8288,28.8197,28.8288,4900.0
2013-12-02 11:55:00,31.66,31.71,31.66,31.7,9900.0,28.8379,28.8834,28.8379,28.8743,9900.0
2013-12-02 12:00:00,31.69,31.69,31.68,31.68,5700.0,28.8652,28.8652,28.8561,28.8561,5700.0
2013-12-02 12:05:00,31.68,31.69,31.67,31.69,18900.0,28.8561,28.8652,28.847,28.8652,18900.0
2013-12-02 12:10:00,31.69,31.69,31.68,31.69,7700.0,28.8652,28.8652,28.8561,28.8652,7700.0
2013-12-02 12:15:00,31.68,31.7,31.68,31.7,10700.0,28.8561,28.8743,28.8561,28.8743,10700.0
2013-12-02 12:20:00,31.7,31.72,31.7,31.72,6300.0,28.8743,28.8925,28.8743,28.8925,6300.0
2013-12-02 12:25:00,31.72,31.74,31.72,31.74,8300.0,28.8925,28.9107,28.8925,28.9107,8300.0
2013-12-02 12:30:00,31.74,31.74,31.71,31.71,12900.0,28.9107,28.9107,28.8834,28.8834,12900.0
2013-12-02 12:35:00,31.71,31.71,31.68,31.69,27700.0,28.8834,28.8834,28.8561,28.8652,27700.0
2013-12-02 12:40:00,31.69,31.71,31.69,31.71,12000.0,28.8652,28.8834,28.8652,28.8834,12000.0
2013-12-02 12:45:00,31.71,31.72,31.7,31.71,11900.0,28.8834,28.8925,28.8743,28.8834,11900.0
2013-12-02 12:50:00,31.71,31.72,31.71,31.72,4700.0,28.8834,28.8925,28.8834,28.8925,4700.0
2013-12-02 12:55:00,31.73,31.73,31.7,31.71,4600.0,28.9016,28.9016,28.8743,28.8834,4600.0
2013-12-02 13:00:00,31.7,31.7,31.65,31.67,17700.0,28.8743,28.8743,28.8288,28.847,17700.0
2013-12-02 13:05:00,31.66,31.67,31.65,31.65,8900.0,28.8379,28.847,28.8288,28.8288,8900.0
2013-12-02 13:10:00,31.65,31.65,31.6,31.6,20000.0,28.8288,28.8288,28.7832,28.7832,20000.0
2013-12-02 13:15:00,31.59,31.6,31.58,31.6,12800.0,28.7741,28.7832,28.765,28.7832,12800.0
2013-12-02 13:20:00,31.61,31.63,31.59,31.61,18000.0,28.7923,28.8105,28.7741,28.7923,18000.0
2013-12-02 13:25:00,31.6,31.6,31.57,31.57,25200.0,28.7832,28.7832,28.7559,28.7559,25200.0
2013-12-02 13:30:00,31.57,31.58,31.55,31.57,19800.0,28.7559,28.765,28.7377,28.7559,19800.0
2013-12-02 13:35:00,31.57,31.57,31.54,31.54,6900.0,28.7559,28.7559,28.7286,28.7286,6900.0
2013-12-02 13:40:00,31.55,31.56,31.52,31.52,26300.0,28.7377,28.7468,28.7104,28.7104,26300.0
2013-12-02 13:45:00,31.52,31.52,31.51,31.52,18700.0,28.7104,28.7104,28.7012,28.7104,18700.0
2013-12-02 13:50:00,31.52,31.53,31.5,31.52,20700.0,28.7104,28.7195,28.6921,28.7104,20700.0
2013-12-02 13:55:00,31.52,31.53,31.5,31.51,8700.0,28.7104,28.7195,28.6921,28.7012,8700.0
2013-12-02 14:00:00,31.5,31.52,31.49,31.49,67400.0,28.6921,28.7104,28.683,28.683,67400.0
2013-12-02 14:05:00,31.48,31.49,31.46,31.46,11500.0,28.6739,28.683,28.6557,28.6557,11500.0
2013-12-02 14:10:00,31.46,31.46,31.41,31.42,22100.0,28.6557,28.6557,28.6102,28.6193,22100.0
2013-12-02 14:15:00,31.42,31.42,31.4,31.42,18800.0,28.6193,28.6193,28.601,28.6193,18800.0
2013-12-02 14:20:00,31.42,31.43,31.39,31.4,16800.0,28.6193,28.6284,28.5919,28.601,16800.0
2013-12-02 14:25:00,31.4,31.41,31.39,31.4,36400.0,28.601,28.6102,28.5919,28.601,36400.0
2013-12-02 14:30:00,31.41,31.41,31.39,31.39,33300.0,28.6102,28.6102,28.5919,28.5919,33300.0
2013-12-02 14:35:00,31.38,31.42,31.38,31.42,19800.0,28.5828,28.6193,28.5828,28.6193,19800.0
2013-12-02 14:40:00,31.42,31.42,31.37,31.37,24700.0,28.6193,28.6193,28.5737,28.5737,24700.0
2013-12-02 14:45:00,31.37,31.42,31.37,31.42,43700.0,28.5737,28.6193,28.5737,28.6193,43700.0
2013-12-02 14:50:00,31.42,31.44,31.39,31.43,37800.0,28.6193,28.6375,28.5919,28.6284,37800.0
2013-12-02 14:55:00,31.43,31.44,31.42,31.43,91800.0,28.6284,28.6375,28.6193,28.6284,91800.0
2013-12-02 15:00:00,31.43,31.45,31.42,31.42,19500.0,28.6284,28.6466,28.6193,28.6193,19500.0
2013-12-02 15:05:00,31.43,31.45,31.42,31.44,31000.0,28.6284,28.6466,28.6193,28.6375,31000.0
2013-12-02 15:10:00,31.44,31.45,31.42,31.44,29500.0,28.6375,28.6466,28.6193,28.6375,29500.0
2013-12-02 15:15:00,31.43,31.47,31.43,31.43,19300.0,28.6284,28.6648,28.6284,28.6284,19300.0
2013-12-02 15:20:00,31.43,31.45,31.43,31.45,10400.0,28.6284,28.6466,28.6284,28.6466,10400.0
2013-12-02 15:25:00,31.44,31.44,31.37,31.39,108100.0,28.6375,28.6375,28.5737,28.5919,108100.0
2013-12-02 15:30:00,31.38,31.39,31.33,31.34,94600.0,28.5828,28.5919,28.5373,28.5464,94600.0
2013-12-02 15:35:00,31.34,31.36,31.34,31.34,86100.0,28.5464,28.5646,28.5464,28.5464,86100.0
2013-12-02 15:40:00,31.35,31.36,31.3,31.31,264300.0,28.5555,28.5646,28.51,28.5191,264300.0
2013-12-02 15:45:00,31.3,31.34,31.3,31.32,152500.0,28.51,28.5464,28.51,28.5282,152500.0
2013-12-02 15:50:00,31.32,31.33,31.28,31.29,211000.0,28.5282,28.5373,28.4917,28.5009,211000.0
2013-12-02 15:55:00,31.3,31.35,31.29,31.33,412400.0,28.51,28.5555,28.5009,28.5373,412400.0
2013-12-03 09:30:00,31.25,31.27,31.11,31.26,113700.0,28.4644,28.4826,28.3369,28.4735,113700.0
2013-12-03 09:35:00,31.26,31.29,31.18,31.18,38400.0,28.4735,28.5009,28.4007,28.4007,38400.0
2013-12-03 09:40:00,31.16,31.19,31.11,31.18,72400.0,28.3824,28.4098,28.3369,28.4007,72400.0
2013-12-03 09:45:00,31.17,31.19,31.12,31.18,90000.0,28.3916,28.4098,28.346,28.4007,90000.0
2013-12-03 09:50:00,31.18,31.26,31.17,31.24,75300.0,28.4007,28.4735,28.3916,28.4553,75300.0
2013-12-03 09:55:00,31.24,31.29,31.2,31.29,51200.0,28.4553,28.5009,28.4189,28.5009,51200.0
2013-12-03 10:00:00,31.29,31.38,31.29,31.34,48200.0,28.5009,28.5828,28.5009,28.5464,48200.0
2013-12-03 10:05:00,31.35,31.35,31.32,31.32,35500.0,28.5555,28.5555,28.5282,28.5282,35500.0
2013-12-03 10:10:00,31.32,31.34,31.28,31.28,80200.0,28.5282,28.5464,28.4917,28.4917,80200.0
2013-12-03 10:15:00,31.28,31.29,31.25,31.26,166400.0,28.4917,28.5009,28.4644,28.4735,166400.0
2013-12-03 10:20:00,31.26,31.29,31.22,31.22,19800.0,28.4735,28.5009,28.4371,28.4371,19800.0
2013-12-03 10:25:00,31.22,31.22,31.18,31.2,29800.0,28.4371,28.4371,28.4007,28.4189,29800.0
2013-12-03 10:30:00,31.21,31.24,31.21,31.23,5300.0,28.428,28.4553,28.428,28.4462,5300.0
2013-12-03 10:35:00,31.23,31.28,31.22,31.26,14100.0,28.4462,28.4917,28.4371,28.4735,14100.0
2013-12-03 10:40:00,31.26,31.27,31.22,31.24,25900.0,28.4735,28.4826,28.4371,28.4553,25900.0
2013-12-03 10:45:00,31.24,31.26,31.23,31.24,14100.0,28.4553,28.4735,28.4462,28.4553,14100.0
2013-12-03 10:50:00,31.23,31.24,31.2,31.24,11000.0,28.4462,28.4553,28.4189,28.4553,11000.0
2013-12-03 10:55:00,31.23,31.24,31.21,31.23,12900.0,28.4462,28.4553,28.428,28.4462,12900.0
2013-12-03 11:00:00,31.23,31.23,31.19,31.21,18600.0,28.4462,28.4462,28.4098,28.428,18600.0
2013-12-03 11:05:00,31.22,31.25,31.21,31.24,4300.0,28.4371,28.4644,28.428,28.4553,4300.0
2013-12-03 11:10:00,31.24,31.27,31.24,31.26,6600.0,28.4553,28.4826,28.4553,28.4735,6600.0
2013-12-03 11:15:00,31.26,31.26,31.23,31.24,19400.0,28.4735,28.4735,28.4462,28.4553,19400.0
2013-12-03 11:20:00,31.24,31.24,31.2,31.2,9500.0,28.4553,28.4553,28.4189,28.4189,9500.0
2013-12-03 11:25:00,31.2,31.2,31.17,31.19,33800.0,28.4189,28.4189,28.3916,28.4098,33800.0
2013-12-03 11:30:00,31.18,31.2,31.17,31.19,6200.0,28.4007,28.4189,28.3916,28.4098,6200.0
2013-12-03 11:35:00,31.19,31.22,31.16,31.21,42200.0,28.4098,28.4371,28.3824,28.428,42200.0
2013-12-03 11:40:00,31.2,31.21,31.17,31.19,61000.0,28.4189,28.428,28.3916,28.4098,61000.0
2013-12-03 11:45:00,31.19,31.19,31.13,31.14,37400.0,28.4098,28.4098,28.3551,28.3642,37400.0
2013-12-03 11:50:00,31.14,31.15,31.13,31.14,37000.0,28.3642,28.3733,28.3551,28.3642,37000.0
2013-12-03 11:55:00,31.14,31.16,31.14,31.15,122300.0,28.3642,28.3824,28.3642,28.3733,122300.0
2013-12-03 12:00:00,31.15,31.17,31.15,31.16,40900.0,28.3733,28.3916,28.3733,28.3824,40900.0
2013-12-03 12:05:00,31.17,31.2,31.17,31.19,28300.0,28.3916,28.4189,28.3916,28.4098,28300.0
2013-12-03 12:10:00,31.19,31.21,31.18,31.21,27400.0,28.4098,28.428,28.4007,28.428,27400.0
2013-12-03 12:15:00,31.2,31.21,31.2,31.2,25600.0,28.4189,28.428,28.4189,28.4189,25600.0
2013-12-03 12:20:00,31.2,31.22,31.19,31.2,55000.0,28.4189,28.4371,28.4098,28.4189,55000.0
2013-12-03 12:25:00,31.2,31.21,31.17,31.17,16000.0,28.4189,28.428,28.3916,28.3916,16000.0
2013-12-03 12:30:00,31.16,31.16,31.14,31.16,36200.0,28.3824,28.3824,28.3642,28.3824,36200.0
2013-12-03 12:35:00,31.16,31.19,31.16,31.18,17300.0,28.3824,28.4098,28.3824,28.4007,17300.0
2013-12-03 12:40:00,31.18,31.19,31.18,31.19,10100.0,28.4007,28.4098,28.4007,28.4098,10100.0
2013-12-03 12:45:00,31.19,31.19,31.15,31.15,7800.0,28.4098,28.4098,28.3733,28.3733,7800.0
2013-12-03 12:50:00,31.15,31.17,31.15,31.17,12000.0,28.3733,28.3916,28.3733,28.3916,12000.0
2013-12-03 12:55:00,31.16,31.17,31.16,31.17,11200.0,28.3824,28.3916,28.3824,28.3916,11200.0
2013-12-03 13:00:00,31.16,31.16,31.11,31.11,8900.0,28.3824,28.3824,28.3369,28.3369,8900.0
2013-12-03 13:05:00,31.1,31.12,31.1,31.11,29600.0,28.3278,28.346,28.3278,28.3369,29600.0
2013-12-03 13:10:00,31.12,31.13,31.1,31.1,18900.0,28.346,28.3551,28.3278,28.3278,18900.0
2013-12-03 13:15:00,31.1,31.1,31.07,31.09,13200.0,28.3278,28.3278,28.3005,28.3187,13200.0
2013-12-03 13:20:00,31.09,31.11,31.08,31.08,14600.0,28.3187,28.3369,28.3096,28.3096,14600.0
2013-12-03 13:25:00,31.08,31.09,31.05,31.07,24600.0,28.3096,28.3187,28.2822,28.3005,24600.0
2013-12-03 13:30:00,31.07,31.08,31.05,31.05,16700.0,28.3005,28.3096,28.2822,28.2822,16700.0
2013-12-03 13:35:00,31.04,31.05,31.02,31.05,11000.0,28.2731,28.2822,28.2549,28.2822,11000.0
2013-12-03 13:40:00,31.04,31.05,31.01,31.03,21800.0,28.2731,28.2822,28.2458,28.264,21800.0
2013-12-03 13:45:00,31.03,31.04,31.03,31.03,9400.0,28.264,28.2731,28.264,28.264,9400.0
2013-12-03 13:50:00,31.02,31.05,31.02,31.05,21600.0,28.2549,28.2822,28.2549,28.2822,21600.0
2013-12-03 13:55:00,31.05,31.05,31.04,31.04,17300.0,28.2822,28.2822,28.2731,28.2731,17300.0
2013-12-03 14:00:00,31.03,31.03,31.01,31.01,14000.0,28.264,28.264,28.2458,28.2458,14000.0
2013-12-03 14:05:00,31.0,31.02,30.98,30.98,66800.0,28.2367,28.2549,28.2185,28.2185,66800.0
2013-12-03 14:10:00,30.98,31.0,30.98,30.99,25900.0,28.2185,28.2367,28.2185,28.2276,25900.0
2013-12-03 14:15:00,30.99,30.99,30.93,30.94,47400.0,28.2276,28.2276,28.1729,28.1821,47400.0
2013-12-03 14:20:00,30.95,31.0,30.95,30.99,25600.0,28.1912,28.2367,28.1912,28.2276,25600.0
2013-12-03 14:25:00,30.99,31.0,30.98,31.0,54800.0,28.2276,28.2367,28.2185,28.2367,54800.0
2013-12-03 14:30:00,30.99,31.07,30.99,31.06,93500.0,28.2276,28.3005,28.2276,28.2914,93500.0
2013-12-03 14:35:00,31.06,31.1,31.06,31.09,21800.0,28.2914,28.3278,28.2914,28.3187,21800.0
2013-12-03 14:40:00,31.1,31.1,31.08,31.08,27800.0,28.3278,28.3278,28.3096,28.3096,27800.0
2013-12-03 14:45:00,31.09,31.1,31.08,31.08,26200.0,28.3187,28.3278,28.3096,28.3096,26200.0
2013-12-03 14:50:00,31.09,31.11,31.09,31.11,46200.0,28.3187,28.3369,28.3187,28.3369,46200.0
2013-12-03 14:55:00,31.11,31.12,31.09,31.12,27100.0,28.3369,28.346,28.3187,28.346,27100.0
2013-12-03 15:00:00,31.11,31.12,31.09,31.1,38900.0,28.3369,28.346,28.3187,28.3278,38900.0
2013-12-03 15:05:00,31.1,31.1,31.08,31.08,16900.0,28.3278,28.3278,28.3096,28.3096,16900.0
2013-12-03 15:10:00,31.08,31.08,31.05,31.05,58400.0,28.3096,28.3096,28.2822,28.2822,58400.0
2013-12-03 15:15:00,31.06,31.07,31.05,31.06,32100.0,28.2914,28.3005,28.2822,28.2914,32100.0
2013-12-03 15:20:00,31.07,31.07,31.03,31.03,32300.0,28.3005,28.3005,28.264,28.264,32300.0
2013-12-03 15:25:00,31.03,31.04,31.02,31.02,43900.0,28.264,28.2731,28.2549,28.2549,43900.0
2013-12-03 15:30:00,31.03,31.07,31.02,31.07,117000.0,28.264,28.3005,28.2549,28.3005,117000.0
2013-12-03 15:35:00,31.07,31.09,31.07,31.08,20400.0,28.3005,28.3187,28.3005,28.3096,20400.0
2013-12-03 15:40:00,31.08,31.09,31.05,31.07,96900.0,28.3096,28.3187,28.2822,28.3005,96900.0
2013-12-03 15:45:00,31.07,31.11,31.06,31.1,149500.0,28.3005,28.3369,28.2914,28.3278,149500.0
2013-12-03 15:50:00,31.11,31.13,31.1,31.11,72900.0,28.3369,28.3551,28.3278,28.3369,72900.0
2013-12-03 15:55:00,31.12,31.17,31.12,31.16,381100.0,28.346,28.3916,28.346,28.3824,381100.0
2013-12-04 09:30:00,30.85,31.03,30.85,30.88,59200.0,28.1001,28.264,28.1001,28.1274,59200.0
2013-12-04 09:35:00,30.88,30.93,30.85,30.87,49500.0,28.1274,28.1729,28.1001,28.1183,49500.0
2013-12-04 09:40:00,30.88,30.94,30.88,30.9,26400.0,28.1274,28.1821,28.1274,28.1456,26400.0
2013-12-04 09:45:00,30.89,30.93,30.86,30.92,32100.0,28.1365,28.1729,28.1092,28.1638,32100.0
2013-12-04 09:50:00,30.9,30.9,30.83,30.85,72500.0,28.1456,28.1456,28.0819,28.1001,72500.0
2013-12-04 09:55:00,30.85,30.87,30.83,30.87,67800.0,28.1001,28.1183,28.0819,28.1183,67800.0
2013-12-04 10:00:00,30.85,31.11,30.83,31.09,245700.0,28.1001,28.3369,28.0819,28.3187,245700.0
2013-12-04 10:05:00,31.1,31.3,31.1,31.27,201300.0,28.3278,28.51,28.3278,28.4826,201300.0
2013-12-04 10:10:00,31.28,31.32,31.21,31.28,111100.0,28.4917,28.5282,28.428,28.4917,111100.0
2013-12-04 10:15:00,31.28,31.34,31.27,31.31,110800.0,28.4917,28.5464,28.4826,28.5191,110800.0
2013-12-04 10:20:00,31.32,31.37,31.29,31.3,98400.0,28.5282,28.5737,28.5009,28.51,98400.0
2013-12-04 10:25:00,31.3,31.32,31.22,31.24,44400.0,28.51,28.5282,28.4371,28.4553,44400.0
2013-12-04 10:30:00,31.24,31.29,31.24,31.24,112100.0,28.4553,28.5009,28.4553,28.4553,112100.0
2013-12-04 10:35:00,31.24,31.27,31.18,31.19,46600.0,28.4553,28.4826,28.4007,28.4098,46600.0
2013-12-04 10:40:00,31.2,31.24,31.19,31.21,16300.0,28.4189,28.4553,28.4098,28.428,16300.0
2013-12-04 10:45:00,31.21,31.25,31.19,31.24,16900.0,28.428,28.4644,28.4098,28.4553,16900.0
2013-12-04 10:50:00,31.25,31.26,31.22,31.25,20300.0,28.4644,28.4735,28.4371,28.4644,20300.0
2013-12-04 10:55:00,31.26,31.29,31.25,31.28,28200.0,28.4735,28.5009,28.4644,28.4917,28200.0
2013-12-04 11:00:00,31.27,31.27,31.23,31.26,77600.0,28.4826,28.4826,28.4462,28.4735,77600.0
2013-12-04 11:05:00,31.26,31.31,31.26,31.27,42600.0,28.4735,28.5191,28.4735,28.4826,42600.0
2013-12-04 11:10:00,31.27,31.28,31.26,31.27,12200.0,28.4826,28.4917,28.4735,28.4826,12200.0
2013-12-04 11:15:00,31.26,31.26,31.21,31.21,17800.0,28.4735,28.4735,28.428,28.428,17800.0
2013-12-04 11:20:00,31.21,31.25,31.21,31.25,15300.0,28.428,28.4644,28.428,28.4644,15300.0
2013-12-04 11:25:00,31.25,31.25,31.21,31.22,21700.0,28.4644,28.4644,28.428,28.4371,21700.0
2013-12-04 11:30:00,31.21,31.23,31.21,31.22,14900.0,28.428,28.4462,28.428,28.4371,14900.0
2013-12-04 11:35:00,31.22,31.22,31.19,31.19,10100.0,28.4371,28.4371,28.4098,28.4098,10100.0
2013-12-04 11:40:00,31.19,31.23,31.17,31.22,17400.0,28.4098,28.4462,28.3916,28.4371,17400.0
2013-12-04 11:45:00,31.23,31.24,31.18,31.18,14000.0,28.4462,28.4553,28.4007,28.4007,14000.0
2013-12-04 11:50:00,31.17,31.17,31.16,31.16,8800.0,28.3916,28.3916,28.3824,28.3824,8800.0
2013-12-04 11:55:00,31.17,31.17,31.14,31.14,20400.0,28.3916,28.3916,28.3642,28.3642,20400.0
2013-12-04 12:00:00,31.14,31.14,31.04,31.07,30100.0,28.3642,28.3642,28.2731,28.3005,30100.0
2013-12-04 12:05:00,31.07,31.09,31.05,31.07,56200.0,28.3005,28.3187,28.2822,28.3005,56200.0
2013-12-04 12:10:00,31.06,31.06,31.01,31.01,19600.0,28.2914,28.2914,28.2458,28.2458,19600.0
2013-12-04 12:15:00,31.01,31.01,30.95,30.95,26200.0,28.2458,28.2458,28.1912,28.1912,26200.0
2013-12-04 12:20:00,30.95,30.95,30.93,30.94,184000.0,28.1912,28.1912,28.1729,28.1821,184000.0
2013-12-04 12:25:00,30.94,30.95,30.91,30.92,117900.0,28.1821,28.1912,28.1547,28.1638,117900.0
2013-12-04 12:30:00,30.93,31.0,30.93,31.0,34300.0,28.1729,28.2367,28.1729,28.2367,34300.0
2013-12-04 12:35:00,31.0,31.0,30.98,31.0,15600.0,28.2367,28.2367,28.2185,28.2367,15600.0
2013-12-04 12:40:00,31.0,31.0,30.98,30.99,32600.0,28.2367,28.2367,28.2185,28.2276,32600.0
2013-12-04 12:45:00,31.0,31.02,30.98,30.98,7900.0,28.2367,28.2549,28.2185,28.2185,7900.0
2013-12-04 12:50:00,30.97,30.97,30.96,30.96,72400.0,28.2094,28.2094,28.2003,28.2003,72400.0
2013-12-04 12:55:00,30.96,30.98,30.95,30.95,30700.0,28.2003,28.2185,28.1912,28.1912,30700.0
2013-12-04 13:00:00,30.95,31.0,30.95,30.98,54800.0,28.1912,28.2367,28.1912,28.2185,54800.0
2013-12-04 13:05:00,30.98,31.0,30.95,30.95,34500.0,28.2185,28.2367,28.1912,28.1912,34500.0
2013-12-04 13:10:00,30.95,30.96,30.89,30.89,39500.0,28.1912,28.2003,28.1365,28.1365,39500.0
2013-12-04 13:15:00,30.88,30.88,30.84,30.84,13100.0,28.1274,28.1274,28.091,28.091,13100.0
2013-12-04 13:20:00,30.83,30.85,30.77,30.78,133500.0,28.0819,28.1001,28.0272,28.0363,133500.0
2013-12-04 13:25:00,30.77,30.78,30.73,30.73,71600.0,28.0272,28.0363,27.9908,27.9908,71600.0
2013-12-04 13:30:00,30.72,30.72,30.66,30.72,73300.0,27.9817,27.9817,27.927,27.9817,73300.0
2013-12-04 13:35:00,30.72,30.76,30.72,30.76,17700.0,27.9817,28.0181,27.9817,28.0181,17700.0
2013-12-04 13:40:00,30.76,30.76,30.73,30.74,23800.0,28.0181,28.0181,27.9908,27.9999,23800.0
2013-12-04 13:45:00,30.75,30.79,30.74,30.78,23300.0,28.009,28.0454,27.9999,28.0363,23300.0
2013-12-04 13:50:00,30.77,30.83,30.77,30.83,13900.0,28.0272,28.0819,28.0272,28.0819,13900.0
2013-12-04 13:55:00,30.83,30.83,30.8,30.8,23000.0,28.0819,28.0819,28.0545,28.0545,23000.0
2013-12-04 14:00:00,30.8,30.84,30.8,30.84,30000.0,28.0545,28.091,28.0545,28.091,30000.0
2013-12-04 14:05:00,30.84,30.87,30.82,30.82,26300.0,28.091,28.1183,28.0727,28.0727,26300.0
2013-12-04 14:10:00,30.83,30.92,30.82,30.89,41900.0,28.0819,28.1638,28.0727,28.1365,41900.0
2013-12-04 14:15:00,30.88,30.89,30.86,30.89,19000.0,28.1274,28.1365,28.1092,28.1365,19000.0
2013-12-04 14:20:00,30.89,30.89,30.85,30.85,24300.0,28.1365,28.1365,28.1001,28.1001,24300.0
2013-12-04 14:25:00,30.85,30.88,30.84,30.85,28600.0,28.1001,28.1274,28.091,28.1001,28600.0
2013-12-04 14:30:00,30.84,30.88,30.84,30.86,35600.0,28.091,28.1274,28.091,28.1092,35600.0
2013-12-04 14:35:00,30.87,30.9,30.87,30.89,28500.0,28.1183,28.1456,28.1183,28.1365,28500.0
2013-12-04 14:40:00,30.89,30.91,30.89,30.91,19100.0,28.1365,28.1547,28.1365,28.1547,19100.0
2013-12-04 14:45:00,30.91,30.91,30.89,30.91,16200.0,28.1547,28.1547,28.1365,28.1547,16200.0
2013-12-04 14:50:00,30.91,30.93,30.91,30.92,21000.0,28.1547,28.1729,28.1547,28.1638,21000.0
2013-12-04 14:55:00,30.93,30.93,30.9,30.91,16200.0,28.1729,28.1729,28.1456,28.1547,16200.0
2013-12-04 15:00:00,30.91,30.91,30.87,30.87,16100.0,28.1547,28.1547,28.1183,28.1183,16100.0
2013-12-04 15:05:00,30.87,30.88,30.86,30.87,13200.0,28.1183,28.1274,28.1092,28.1183,13200.0
2013-12-04 15:10:00,30.88,30.91,30.88,30.91,15000.0,28.1274,28.1547,28.1274,28.1547,15000.0
2013-12-04 15:15:00,30.91,30.99,30.91,30.99,43800.0,28.1547,28.2276,28.1547,28.2276,43800.0
2013-12-04 15:20:00,31.0,31.0,30.97,30.97,15900.0,28.2367,28.2367,28.2094,28.2094,15900.0
2013-12-04 15:25:00,30.98,31.0,30.98,30.99,22100.0,28.2185,28.2367,28.2185,28.2276,22100.0
2013-12-04 15:30:00,30.99,31.02,30.95,31.02,54900.0,28.2276,28.2549,28.1912,28.2549,54900.0
2013-12-04 15:35:00,31.02,31.04,31.02,31.03,29900.0,28.2549,28.2731,28.2549,28.264,29900.0
2013-12-04 15:40:00,31.03,31.07,31.03,31.07,57600.0,28.264,28.3005,28.264,28.3005,57600.0
2013-12-04 15:45:00,31.06,31.07,31.01,31.02,79400.0,28.2914,28.3005,28.2458,28.2549,79400.0
2013-12-04 15:50:00,31.02,31.02,30.99,31.0,52100.0,28.2549,28.2549,28.2276,28.2367,52100.0
2013-12-04 15:55:00,31.0,31.0,30.96,30.97,155100.0,28.2367,28.2367,28.2003,28.2094,155100.0
2013-12-05 09:30:00,30.84,30.99,30.84,30.92,17600.0,28.091,28.2276,28.091,28.1638,17600.0
2013-12-05 09:35:00,30.93,31.04,30.93,31.02,104200.0,28.1729,28.2731,28.1729,28.2549,104200.0
2013-12-05 09:40:00,31.0,31.01,30.92,30.93,56000.0,28.2367,28.2458,28.1638,28.1729,56000.0
2013-12-05 09:45:00,30.93,30.96,30.88,30.96,43100.0,28.1729,28.2003,28.1274,28.2003,43100.0
2013-12-05 09:50:00,30.97,30.99,30.92,30.97,29700.0,28.2094,28.2276,28.1638,28.2094,29700.0
2013-12-05 09:55:00,30.98,31.01,30.96,30.97,20800.0,28.2185,28.2458,28.2003,28.2094,20800.0
2013-12-05 10:00:00,30.97,31.04,30.96,31.04,57900.0,28.2094,28.2731,28.2003,28.2731,57900.0
2013-12-05 10:05:00,31.04,31.06,31.02,31.02,37100.0,28.2731,28.2914,28.2549,28.2549,37100.0
2013-12-05 10:10:00,31.02,31.04,30.96,30.99,91500.0,28.2549,28.2731,28.2003,28.2276,91500.0
2013-12-05 10:15:00,30.99,30.99,30.94,30.95,20500.0,28.2276,28.2276,28.1821,28.1912,20500.0
2013-12-05 10:20:00,30.96,30.96,30.88,30.89,53600.0,28.2003,28.2003,28.1274,28.1365,53600.0
2013-12-05 10:25:00,30.88,30.94,30.88,30.93,16800.0,28.1274,28.1821,28.1274,28.1729,16800.0
2013-12-05 10:30:00,30.93,30.96,30.89,30.92,34300.0,28.1729,28.2003,28.1365,28.1638,34300.0
2013-12-05 10:35:00,30.91,30.91,30.89,30.91,9500.0,28.1547,28.1547,28.1365,28.1547,9500.0
2013-12-05 10:40:00,30.91,30.92,30.85,30.86,13500.0,28.1547,28.1638,28.1001,28.1092,13500.0
2013-12-05 10:45:00,30.85,30.87,30.81,30.87,30400.0,28.1001,28.1183,28.0636,28.1183,30400.0
2013-12-05 10:50:00,30.88,30.89,30.86,30.87,88300.0,28.1274,28.1365,28.1092,28.1183,88300.0
2013-12-05 10:55:00,30.89,30.89,30.83,30.84,15700.0,28.1365,28.1365,28.0819,28.091,15700.0
2013-12-05 11:00:00,30.84,30.89,30.8,30.89,19200.0,28.091,28.1365,28.0545,28.1365,19200.0
2013-12-05 11:05:00,30.88,30.91,30.87,30.89,32600.0,28.1274,28.1547,28.1183,28.1365,32600.0
2013-12-05 11:10:00,30.88,30.91,30.88,30.9,16300.0,28.1274,28.1547,28.1274,28.1456,16300.0
2013-12-05 11:15:00,30.89,30.92,30.89,30.89,17500.0,28.1365,28.1638,28.1365,28.1365,17500.0
2013-12-05 11:20:00,30.89,30.93,30.89,30.92,17000.0,28.1365,28.1729,28.1365,28.1638,17000.0
2013-12-05 11:25:00,30.91,30.92,30.89,30.89,12500.0,28.1547,28.1638,28.1365,28.1365,12500.0
2013-12-05 11:30:00,30.89,30.89,30.86,30.88,14900.0,28.1365,28.1365,28.1092,28.1274,14900.0
2013-12-05 11:35:00,30.88,30.88,30.84,30.86,11800.0,28.1274,28.1274,28.091,28.1092,11800.0
2013-12-05 11:40:00,30.86,30.89,30.85,30.89,16500.0,28.1092,28.1365,28.1001,28.1365,16500.0
2013-12-05 11:45:00,30.9,30.91,30.87,30.89,10900.0,28.1456,28.1547,28.1183,28.1365,10900.0
2013-12-05 11:50:00,30.9,30.94,30.9,30.94,12400.0,28.1456,28.1821,28.1456,28.1821,12400.0
2013-12-05 11:55:00,30.94,30.94,30.92,30.93,10400.0,28.1821,28.1821,28.1638,28.1729,10400.0
2013-12-05 12:00:00,30.93,30.97,30.92,30.97,18200.0,28.1729,28.2094,28.1638,28.2094,18200.0
2013-12-05 12:05:00,30.97,31.0,30.96,30.98,12900.0,28.2094,28.2367,28.2003,28.2185,12900.0
2013-12-05 12:10:00,30.99,31.03,30.99,31.02,9000.0,28.2276,28.264,28.2276,28.2549,9000.0
2013-12-05 12:15:00,31.01,31.02,31.0,31.0,12000.0,28.2458,28.2549,28.2367,28.2367,12000.0
2013-12-05 12:20:00,31.0,31.01,30.99,30.99,8300.0,28.2367,28.2458,28.2276,28.2276,8300.0
2013-12-05 12:25:00,30.98,31.0,30.97,30.98,15900.0,28.2185,28.2367,28.2094,28.2185,15900.0
2013-12-05 12:30:00,30.98,30.99,30.96,30.96,4500.0,28.2185,28.2276,28.2003,28.2003,4500.0
2013-12-05 12:35:00,30.95,30.95,30.92,30.93,6500.0,28.1912,28.1912,28.1638,28.1729,6500.0
2013-12-05 12:40:00,30.94,30.99,30.94,30.98,14800.0,28.1821,28.2276,28.1821,28.2185,14800.0
2013-12-05 12:45:00,30.98,30.98,30.96,30.96,18400.0,28.2185,28.2185,28.2003,28.2003,18400.0
2013-12-05 12:50:00,30.96,30.97,30.96,30.96,8700.0,28.2003,28.2094,28.2003,28.2003,8700.0
2013-12-05 12:55:00,30.96,30.99,30.96,30.96,12700.0,28.2003,28.2276,28.2003,28.2003,12700.0
2013-12-05 13:00:00,30.96,30.97,30.95,30.95,6100.0,28.2003,28.2094,28.1912,28.1912,6100.0
2013-12-05 13:05:00,30.94,30.96,30.94,30.94,12600.0,28.1821,28.2003,28.1821,28.1821,12600.0
2013-12-05 13:10:00,30.94,30.95,30.94,30.95,2100.0,28.1821,28.1912,28.1821,28.1912,2100.0
2013-12-05 13:15:00,30.94,30.94,30.9,30.92,51600.0,28.1821,28.1821,28.1456,28.1638,51600.0
2013-12-05 13:20:00,30.92,30.92,30.89,30.92,27000.0,28.1638,28.1638,28.1365,28.1638,27000.0
2013-12-05 13:25:00,30.91,30.91,30.89,30.91,9400.0,28.1547,28.1547,28.1365,28.1547,9400.0
2013-12-05 13:30:00,30.91,30.92,30.91,30.91,4100.0,28.1547,28.1638,28.1547,28.1547,4100.0
2013-12-05 13:35:00,30.92,30.95,30.92,30.93,6600.0,28.1638,28.1912,28.1638,28.1729,6600.0
2013-12-05 13:40:00,30.93,30.93,30.89,30.9,10300.0,28.1729,28.1729,28.1365,28.1456,10300.0
2013-12-05 13:45:00,30.9,30.91,30.89,30.9,14900.0,28.1456,28.1547,28.1365,28.1456,14900.0
2013-12-05 13:50:00,30.91,30.94,30.91,30.94,9400.0,28.1547,28.1821,28.1547,28.1821,9400.0
2013-12-05 13:55:00,30.95,30.97,30.94,30.96,15400.0,28.1912,28.2094,28.1821,28.2003,15400.0
2013-12-05 14:00:00,30.95,30.99,30.95,30.98,10800.0,28.1912,28.2276,28.1912,28.2185,10800.0
2013-12-05 14:05:00,30.98,30.99,30.96,30.96,19200.0,28.2185,28.2276,28.2003,28.2003,19200.0
2013-12-05 14:10:00,30.95,30.97,30.92,30.93,19100.0,28.1912,28.2094,28.1638,28.1729,19100.0
2013-12-05 14:15:00,30.92,30.92,30.89,30.92,14100.0,28.1638,28.1638,28.1365,28.1638,14100.0
2013-12-05 14:20:00,30.92,30.94,30.92,30.92,13500.0,28.1638,28.1821,28.1638,28.1638,13500.0
2013-12-05 14:25:00,30.93,30.96,30.92,30.95,22500.0,28.1729,28.2003,28.1638,28.1912,22500.0
2013-12-05 14:30:00,30.94,30.95,30.91,30.91,22700.0,28.1821,28.1912,28.1547,28.1547,22700.0
2013-12-05 14:35:00,30.91,30.96,30.91,30.96,12400.0,28.1547,28.2003,28.1547,28.2003,12400.0
2013-12-05 14:40:00,30.95,30.95,30.92,30.93,14600.0,28.1912,28.1912,28.1638,28.1729,14600.0
2013-12-05 14:45:00,30.93,30.93,30.89,30.9,45000.0,28.1729,28.1729,28.1365,28.1456,45000.0
2013-12-05 14:50:00,30.9,30.9,30.85,30.85,14600.0,28.1456,28.1456,28.1001,28.1001,14600.0
2013-12-05 14:55:00,30.85,30.9,30.83,30.86,202100.0,28.1001,28.1456,28.0819,28.1092,202100.0
2013-12-05 15:00:00,30.85,30.88,30.85,30.88,33900.0,28.1001,28.1274,28.1001,28.1274,33900.0
2013-12-05 15:05:00,30.87,30.9,30.87,30.9,8000.0,28.1183,28.1456,28.1183,28.1456,8000.0
2013-12-05 15:10:00,30.9,30.9,30.87,30.9,23700.0,28.1456,28.1456,28.1183,28.1456,23700.0
2013-12-05 15:15:00,30.9,30.9,30.87,30.89,49500.0,28.1456,28.1456,28.1183,28.1365,49500.0
2013-12-05 15:20:00,30.89,30.9,30.87,30.9,19100.0,28.1365,28.1456,28.1183,28.1456,19100.0
2013-12-05 15:25:00,30.9,30.93,30.9,30.91,18600.0,28.1456,28.1729,28.1456,28.1547,18600.0
2013-12-05 15:30:00,30.9,30.96,30.9,30.96,23800.0,28.1456,28.2003,28.1456,28.2003,23800.0
2013-12-05 15:35:00,30.96,30.97,30.92,30.94,29700.0,28.2003,28.2094,28.1638,28.1821,29700.0
2013-12-05 15:40:00,30.94,30.94,30.9,30.9,51100.0,28.1821,28.1821,28.1456,28.1456,51100.0
2013-12-05 15:45:00,30.9,30.91,30.86,30.87,44400.0,28.1456,28.1547,28.1092,28.1183,44400.0
2013-12-05 15:50:00,30.87,30.9,30.87,30.9,105000.0,28.1183,28.1456,28.1183,28.1456,105000.0
2013-12-05 15:55:00,30.9,30.91,30.87,30.89,139800.0,28.1456,28.1547,28.1183,28.1365,139800.0
2013-12-06 09:30:00,31.11,31.38,31.11,31.32,94500.0,28.3369,28.5828,28.3369,28.5282,94500.0
2013-12-06 09:35:00,31.31,31.31,31.24,31.26,37700.0,28.5191,28.5191,28.4553,28.4735,37700.0
2013-12-06 09:40:00,31.25,31.28,31.22,31.22,21500.0,28.4644,28.4917,28.4371,28.4371,21500.0
2013-12-06 09:45:00,31.22,31.24,31.14,31.17,35100.0,28.4371,28.4553,28.3642,28.3916,35100.0
2013-12-06 09:50:00,31.17,31.3,31.17,31.29,22100.0,28.3916,28.51,28.3916,28.5009,22100.0
2013-12-06 09:55:00,31.29,31.3,31.21,31.22,15100.0,28.5009,28.51,28.428,28.4371,15100.0
2013-12-06 10:00:00,31.23,31.29,31.23,31.27,47900.0,28.4462,28.5009,28.4462,28.4826,47900.0
2013-12-06 10:05:00,31.26,31.29,31.23,31.27,37100.0,28.4735,28.5009,28.4462,28.4826,37100.0
2013-12-06 10:10:00,31.27,31.3,31.25,31.29,75300.0,28.4826,28.51,28.4644,28.5009,75300.0
2013-12-06 10:15:00,31.29,31.39,31.29,31.38,40100.0,28.5009,28.5919,28.5009,28.5828,40100.0
2013-12-06 10:20:00,31.37,31.4,31.34,31.34,46900.0,28.5737,28.601,28.5464,28.5464,46900.0
2013-12-06 10:25:00,31.34,31.36,31.29,31.31,18400.0,28.5464,28.5646,28.5009,28.5191,18400.0
2013-12-06 10:30:00,31.31,31.32,31.27,31.29,92300.0,28.5191,28.5282,28.4826,28.5009,92300.0
2013-12-06 10:35:00,31.29,31.36,31.29,31.3,35600.0,28.5009,28.5646,28.5009,28.51,35600.0
2013-12-06 10:40:00,31.3,31.32,31.26,31.26,21900.0,28.51,28.5282,28.4735,28.4735,21900.0
2013-12-06 10:45:00,31.25,31.25,31.23,31.24,36100.0,28.4644,28.4644,28.4462,28.4553,36100.0
2013-12-06 10:50:00,31.23,31.24,31.21,31.24,23200.0,28.4462,28.4553,28.428,28.4553,23200.0
2013-12-06 10:55:00,31.24,31.29,31.24,31.26,70100.0,28.4553,28.5009,28.4553,28.4735,70100.0
2013-12-06 11:00:00,31.26,31.34,31.24,31.34,20400.0,28.4735,28.5464,28.4553,28.5464,20400.0
2013-12-06 11:05:00,31.34,31.36,31.33,31.34,14300.0,28.5464,28.5646,28.5373,28.5464,14300.0
2013-12-06 11:10:00,31.35,31.41,31.35,31.4,43300.0,28.5555,28.6102,28.5555,28.601,43300.0
2013-12-06 11:15:00,31.39,31.42,31.37,31.37,30700.0,28.5919,28.6193,28.5737,28.5737,30700.0
2013-12-06 11:20:00,31.37,31.38,31.35,31.35,15300.0,28.5737,28.5828,28.5555,28.5555,15300.0
2013-12-06 11:25:00,31.35,31.37,31.35,31.35,8300.0,28.5555,28.5737,28.5555,28.5555,8300.0
2013-12-06 11:30:00,31.35,31.42,31.35,31.4,26200.0,28.5555,28.6193,28.5555,28.601,26200.0
2013-12-06 11:35:00,31.4,31.41,31.39,31.41,7400.0,28.601,28.6102,28.5919,28.6102,7400.0
2013-12-06 11:40:00,31.4,31.44,31.39,31.43,23800.0,28.601,28.6375,28.5919,28.6284,23800.0
2013-12-06 11:45:00,31.44,31.47,31.44,31.46,56800.0,28.6375,28.6648,28.6375,28.6557,56800.0
2013-12-06 11:50:00,31.45,31.46,31.43,31.43,18700.0,28.6466,28.6557,28.6284,28.6284,18700.0
2013-12-06 11:55:00,31.43,31.44,31.42,31.44,12700.0,28.6284,28.6375,28.6193,28.6375,12700.0
2013-12-06 12:00:00,31.44,31.44,31.42,31.42,14000.0,28.6375,28.6375,28.6193,28.6193,14000.0
2013-12-06 12:05:00,31.43,31.43,31.41,31.42,9600.0,28.6284,28.6284,28.6102,28.6193,9600.0
2013-12-06 12:10:00,31.42,31.45,31.42,31.44,18600.0,28.6193,28.6466,28.6193,28.6375,18600.0
2013-12-06 12:15:00,31.45,31.45,31.42,31.45,7500.0,28.6466,28.6466,28.6193,28.6466,7500.0
2013-12-06 12:20:00,31.44,31.45,31.43,31.45,3400.0,28.6375,28.6466,28.6284,28.6466,3400.0
2013-12-06 12:25:00,31.46,31.47,31.45,31.47,10300.0,28.6557,28.6648,28.6466,28.6648,10300.0
2013-12-06 12:30:00,31.47,31.48,31.45,31.47,13200.0,28.6648,28.6739,28.6466,28.6648,13200.0
2013-12-06 12:35:00,31.47,31.5,31.46,31.49,15200.0,28.6648,28.6921,28.6557,28.683,15200.0
2013-12-06 12:40:00,31.5,31.52,31.49,31.51,40000.0,28.6921,28.7104,28.683,28.7012,40000.0
2013-12-06 12:45:00,31.5,31.5,31.48,31.49,6700.0,28.6921,28.6921,28.6739,28.683,6700.0
2013-12-06 12:50:00,31.5,31.5,31.48,31.49,22200.0,28.6921,28.6921,28.6739,28.683,22200.0
2013-12-06 12:55:00,31.48,31.51,31.47,31.5,21200.0,28.6739,28.7012,28.6648,28.6921,21200.0
2013-12-06 13:00:00,31.5,31.51,31.49,31.51,11100.0,28.6921,28.7012,28.683,28.7012,11100.0
2013-12-06 13:05:00,31.51,31.51,31.46,31.46,10600.0,28.7012,28.7012,28.6557,28.6557,10600.0
2013-12-06 13:10:00,31.47,31.47,31.44,31.46,11900.0,28.6648,28.6648,28.6375,28.6557,11900.0
2013-12-06 13:15:00,31.46,31.47,31.45,31.46,12800.0,28.6557,28.6648,28.6466,28.6557,12800.0
2013-12-06 13:20:00,31.47,31.47,31.45,31.46,6000.0,28.6648,28.6648,28.6466,28.6557,6000.0
2013-12-06 13:25:00,31.45,31.45,31.43,31.44,10200.0,28.6466,28.6466,28.6284,28.6375,10200.0
2013-12-06 13:30:00,31.44,31.45,31.43,31.44,11700.0,28.6375,28.6466,28.6284,28.6375,11700.0
2013-12-06 13:35:00,31.45,31.48,31.44,31.46,22400.0,28.6466,28.6739,28.6375,28.6557,22400.0
2013-12-06 13:40:00,31.45,31.51,31.45,31.51,40700.0,28.6466,28.7012,28.6466,28.7012,40700.0
2013-12-06 13:45:00,31.5,31.52,31.5,31.52,22200.0,28.6921,28.7104,28.6921,28.7104,22200.0
2013-12-06 13:50:00,31.52,31.52,31.49,31.5,7800.0,28.7104,28.7104,28.683,28.6921,7800.0
2013-12-06 13:55:00,31.5,31.52,31.46,31.47,29300.0,28.6921,28.7104,28.6557,28.6648,29300.0
2013-12-06 14:00:00,31.47,31.47,31.45,31.45,34900.0,28.6648,28.6648,28.6466,28.6466,34900.0
2013-12-06 14:05:00,31.46,31.51,31.46,31.5,30700.0,28.6557,28.7012,28.6557,28.6921,30700.0
2013-12-06 14:10:00,31.49,31.51,31.48,31.5,10500.0,28.683,28.7012,28.6739,28.6921,10500.0
2013-12-06 14:15:00,31.49,31.5,31.45,31.45,19900.0,28.683,28.6921,28.6466,28.6466,19900.0
2013-12-06 14:20:00,31.46,31.47,31.45,31.46,11900.0,28.6557,28.6648,28.6466,28.6557,11900.0
2013-12-06 14:25:00,31.46,31.46,31.44,31.45,26300.0,28.6557,28.6557,28.6375,28.6466,26300.0
2013-12-06 14:30:00,31.46,31.46,31.44,31.45,15700.0,28.6557,28.6557,28.6375,28.6466,15700.0
2013-12-06 14:35:00,31.44,31.46,31.44,31.44,17500.0,28.6375,28.6557,28.6375,28.6375,17500.0
2013-12-06 14:40:00,31.44,31.44,31.42,31.43,16900.0,28.6375,28.6375,28.6193,28.6284,16900.0
2013-12-06 14:45:00,31.42,31.44,31.4,31.41,11200.0,28.6193,28.6375,28.601,28.6102,11200.0
2013-12-06 14:50:00,31.4,31.41,31.36,31.37,50800.0,28.601,28.6102,28.5646,28.5737,50800.0
2013-12-06 14:55:00,31.38,31.38,31.36,31.38,17300.0,28.5828,28.5828,28.5646,28.5828,17300.0
2013-12-06 15:00:00,31.38,31.39,31.35,31.35,14400.0,28.5828,28.5919,28.5555,28.5555,14400.0
2013-12-06 15:05:00,31.36,31.36,31.35,31.35,13900.0,28.5646,28.5646,28.5555,28.5555,13900.0
2013-12-06 15:10:00,31.35,31.35,31.33,31.33,13800.0,28.5555,28.5555,28.5373,28.5373,13800.0
2013-12-06 15:15:00,31.34,31.34,31.32,31.33,22200.0,28.5464,28.5464,28.5282,28.5373,22200.0
2013-12-06 15:20:00,31.32,31.34,31.32,31.33,29200.0,28.5282,28.5464,28.5282,28.5373,29200.0
2013-12-06 15:25:00,31.33,31.34,31.29,31.3,26700.0,28.5373,28.5464,28.5009,28.51,26700.0
2013-12-06 15:30:00,31.3,31.33,31.3,31.32,24200.0,28.51,28.5373,28.51,28.5282,24200.0
2013-12-06 15:35:00,31.32,31.33,31.25,31.26,42600.0,28.5282,28.5373,28.4644,28.4735,42600.0
2013-12-06 15:40:00,31.25,31.29,31.25,31.27,46300.0,28.4644,28.5009,28.4644,28.4826,46300.0
2013-12-06 15:45:00,31.27,31.28,31.25,31.27,76100.0,28.4826,28.4917,28.4644,28.4826,76100.0
2013-12-06 15:50:00,31.28,31.29,31.27,31.29,129100.0,28.4917,28.5009,28.4826,28.5009,129100.0
2013-12-06 15:55:00,31.28,31.29,31.26,31.28,244800.0,28.4917,28.5009,28.4735,28.4917,244800.0
2013-12-09 09:30:00,31.11,31.44,31.11,31.43,35700.0,28.3369,28.6375,28.3369,28.6284,35700.0
2013-12-09 09:35:00,31.44,31.45,31.41,31.41,13200.0,28.6375,28.6466,28.6102,28.6102,13200.0
2013-12-09 09:40:00,31.41,31.52,31.4,31.51,38400.0,28.6102,28.7104,28.601,28.7012,38400.0
2013-12-09 09:45:00,31.51,31.62,31.51,31.57,57400.0,28.7012,28.8014,28.7012,28.7559,57400.0
2013-12-09 09:50:00,31.57,31.6,31.57,31.59,15800.0,28.7559,28.7832,28.7559,28.7741,15800.0
2013-12-09 09:55:00,31.59,31.68,31.59,31.66,58000.0,28.7741,28.8561,28.7741,28.8379,58000.0
2013-12-09 10:00:00,31.66,31.66,31.56,31.57,31900.0,28.8379,28.8379,28.7468,28.7559,31900.0
2013-12-09 10:05:00,31.57,31.59,31.55,31.56,55500.0,28.7559,28.7741,28.7377,28.7468,55500.0
2013-12-09 10:10:00,31.56,31.59,31.54,31.55,20200.0,28.7468,28.7741,28.7286,28.7377,20200.0
2013-12-09 10:15:00,31.55,31.55,31.49,31.49,23200.0,28.7377,28.7377,28.683,28.683,23200.0
2013-12-09 10:20:00,31.49,31.49,31.42,31.43,23300.0,28.683,28.683,28.6193,28.6284,23300.0
2013-12-09 10:25:00,31.43,31.44,31.4,31.41,16700.0,28.6284,28.6375,28.601,28.6102,16700.0
2013-12-09 10:30:00,31.4,31.41,31.36,31.41,27200.0,28.601,28.6102,28.5646,28.6102,27200.0
2013-12-09 10:35:00,31.41,31.48,31.4,31.48,19500.0,28.6102,28.6739,28.601,28.6739,19500.0
2013-12-09 10:40:00,31.48,31.48,31.45,31.47,13400.0,28.6739,28.6739,28.6466,28.6648,13400.0
2013-12-09 10:45:00,31.46,31.47,31.43,31.45,9300.0,28.6557,28.6648,28.6284,28.6466,9300.0
2013-12-09 10:50:00,31.45,31.5,31.45,31.49,51900.0,28.6466,28.6921,28.6466,28.683,51900.0
2013-12-09 10:55:00,31.49,31.5,31.47,31.47,42900.0,28.683,28.6921,28.6648,28.6648,42900.0
2013-12-09 11:00:00,31.48,31.5,31.48,31.5,5900.0,28.6739,28.6921,28.6739,28.6921,5900.0
2013-12-09 11:05:00,31.49,31.53,31.49,31.51,23300.0,28.683,28.7195,28.683,28.7012,23300.0
2013-12-09 11:10:00,31.5,31.51,31.49,31.5,15700.0,28.6921,28.7012,28.683,28.6921,15700.0
2013-12-09 11:15:00,31.5,31.51,31.5,31.5,8800.0,28.6921,28.7012,28.6921,28.6921,8800.0
2013-12-09 11:20:00,31.5,31.53,31.5,31.53,13700.0,28.6921,28.7195,28.6921,28.7195,13700.0
2013-12-09 11:25:00,31.53,31.55,31.52,31.52,13400.0,28.7195,28.7377,28.7104,28.7104,13400.0
2013-12-09 11:30:00,31.51,31.53,31.5,31.51,9200.0,28.7012,28.7195,28.6921,28.7012,9200.0
2013-12-09 11:35:00,31.51,31.53,31.5,31.53,7700.0,28.7012,28.7195,28.6921,28.7195,7700.0
2013-12-09 11:40:00,31.53,31.53,31.51,31.52,7100.0,28.7195,28.7195,28.7012,28.7104,7100.0
2013-12-09 11:45:00,31.53,31.53,31.51,31.51,7900.0,28.7195,28.7195,28.7012,28.7012,7900.0
2013-12-09 11:50:00,31.52,31.53,31.51,31.51,7800.0,28.7104,28.7195,28.7012,28.7012,7800.0
2013-12-09 11:55:00,31.51,31.54,31.51,31.52,13900.0,28.7012,28.7286,28.7012,28.7104,13900.0
2013-12-09 12:00:00,31.52,31.53,31.5,31.5,10100.0,28.7104,28.7195,28.6921,28.6921,10100.0
2013-12-09 12:05:00,31.51,31.51,31.47,31.47,4600.0,28.7012,28.7012,28.6648,28.6648,4600.0
2013-12-09 12:10:00,31.47,31.48,31.46,31.47,13600.0,28.6648,28.6739,28.6557,28.6648,13600.0
2013-12-09 12:15:00,31.47,31.56,31.46,31.56,46700.0,28.6648,28.7468,28.6557,28.7468,46700.0
2013-12-09 12:20:00,31.56,31.58,31.54,31.54,45800.0,28.7468,28.765,28.7286,28.7286,45800.0
2013-12-09 12:25:00,31.55,31.55,31.53,31.53,10700.0,28.7377,28.7377,28.7195,28.7195,10700.0
2013-12-09 12:30:00,31.53,31.54,31.49,31.51,8800.0,28.7195,28.7286,28.683,28.7012,8800.0
2013-12-09 12:35:00,31.51,31.52,31.5,31.52,7900.0,28.7012,28.7104,28.6921,28.7104,7900.0
2013-12-09 12:40:00,31.53,31.55,31.51,31.54,12800.0,28.7195,28.7377,28.7012,28.7286,12800.0
2013-12-09 12:45:00,31.54,31.58,31.54,31.57,16100.0,28.7286,28.765,28.7286,28.7559,16100.0
2013-12-09 12:50:00,31.58,31.59,31.55,31.55,6800.0,28.765,28.7741,28.7377,28.7377,6800.0
2013-12-09 12:55:00,31.56,31.58,31.56,31.57,17100.0,28.7468,28.765,28.7468,28.7559,17100.0
2013-12-09 13:00:00,31.58,31.58,31.54,31.54,7900.0,28.765,28.765,28.7286,28.7286,7900.0
2013-12-09 13:05:00,31.55,31.55,31.52,31.53,9200.0,28.7377,28.7377,28.7104,28.7195,9200.0
2013-12-09 13:10:00,31.54,31.55,31.54,31.55,1300.0,28.7286,28.7377,28.7286,28.7377,1300.0
2013-12-09 13:15:00,31.55,31.56,31.55,31.56,8000.0,28.7377,28.7468,28.7377,28.7468,8000.0
2013-12-09 13:20:00,31.56,31.58,31.55,31.56,12400.0,28.7468,28.765,28.7377,28.7468,12400.0
2013-12-09 13:25:00,31.57,31.58,31.55,31.56,5900.0,28.7559,28.765,28.7377,28.7468,5900.0
2013-12-09 13:30:00,31.56,31.57,31.53,31.55,113700.0,28.7468,28.7559,28.7195,28.7377,113700.0
2013-12-09 13:35:00,31.55,31.55,31.53,31.53,3700.0,28.7377,28.7377,28.7195,28.7195,3700.0
2013-12-09 13:40:00,31.53,31.53,31.51,31.52,18800.0,28.7195,28.7195,28.7012,28.7104,18800.0
2013-12-09 13:45:00,31.51,31.52,31.49,31.51,98800.0,28.7012,28.7104,28.683,28.7012,98800.0
2013-12-09 13:50:00,31.51,31.52,31.49,31.5,15600.0,28.7012,28.7104,28.683,28.6921,15600.0
2013-12-09 13:55:00,31.49,31.5,31.48,31.49,21800.0,28.683,28.6921,28.6739,28.683,21800.0
2013-12-09 14:00:00,31.48,31.5,31.48,31.49,13700.0,28.6739,28.6921,28.6739,28.683,13700.0
2013-12-09 14:05:00,31.5,31.52,31.49,31.51,111800.0,28.6921,28.7104,28.683,28.7012,111800.0
2013-12-09 14:10:00,31.5,31.52,31.48,31.52,32900.0,28.6921,28.7104,28.6739,28.7104,32900.0
2013-12-09 14:15:00,31.52,31.52,31.49,31.49,24100.0,28.7104,28.7104,28.683,28.683,24100.0
2013-12-09 14:20:00,31.49,31.49,31.47,31.47,11400.0,28.683,28.683,28.6648,28.6648,11400.0
2013-12-09 14:25:00,31.48,31.5,31.48,31.5,4600.0,28.6739,28.6921,28.6739,28.6921,4600.0
2013-12-09 14:30:00,31.5,31.51,31.49,31.49,8800.0,28.6921,28.7012,28.683,28.683,8800.0
2013-12-09 14:35:00,31.5,31.5,31.47,31.47,9500.0,28.6921,28.6921,28.6648,28.6648,9500.0
2013-12-09 14:40:00,31.47,31.49,31.46,31.48,11000.0,28.6648,28.683,28.6557,28.6739,11000.0
2013-12-09 14:45:00,31.47,31.48,31.45,31.46,9000.0,28.6648,28.6739,28.6466,28.6557,9000.0
2013-12-09 14:50:00,31.47,31.49,31.47,31.48,4700.0,28.6648,28.683,28.6648,28.6739,4700.0
2013-12-09 14:55:00,31.48,31.48,31.46,31.46,10400.0,28.6739,28.6739,28.6557,28.6557,10400.0
2013-12-09 15:00:00,31.46,31.48,31.45,31.48,14500.0,28.6557,28.6739,28.6466,28.6739,14500.0
2013-12-09 15:05:00,31.47,31.48,31.45,31.47,14300.0,28.6648,28.6739,28.6466,28.6648,14300.0
2013-12-09 15:10:00,31.46,31.48,31.46,31.46,32700.0,28.6557,28.6739,28.6557,28.6557,32700.0
2013-12-09 15:15:00,31.47,31.47,31.46,31.46,7200.0,28.6648,28.6648,28.6557,28.6557,7200.0
2013-12-09 15:20:00,31.45,31.46,31.44,31.44,10300.0,28.6466,28.6557,28.6375,28.6375,10300.0
2013-12-09 15:25:00,31.44,31.44,31.41,31.42,7000.0,28.6375,28.6375,28.6102,28.6193,7000.0
2013-12-09 15:30:00,31.42,31.43,31.41,31.41,28400.0,28.6193,28.6284,28.6102,28.6102,28400.0
2013-12-09 15:35:00,31.41,31.42,31.4,31.4,16300.0,28.6102,28.6193,28.601,28.601,16300.0
2013-12-09 15:40:00,31.41,31.41,31.4,31.4,21400.0,28.6102,28.6102,28.601,28.601,21400.0
2013-12-09 15:45:00,31.41,31.44,31.4,31.43,43900.0,28.6102,28.6375,28.601,28.6284,43900.0
2013-12-09 15:50:00,31.44,31.44,31.42,31.42,96300.0,28.6375,28.6375,28.6193,28.6193,96300.0
2013-12-09 15:55:00,31.41,31.43,31.4,31.42,143500.0,28.6102,28.6284,28.601,28.6193,143500.0
2013-12-10 09:30:00,31.52,31.68,31.36,31.59,96200.0,28.7104,28.8561,28.5646,28.7741,96200.0
2013-12-10 09:35:00,31.62,31.78,31.62,31.65,183800.0,28.8014,28.9472,28.8014,28.8288,183800.0
2013-12-10 09:40:00,31.65,31.68,31.47,31.53,120800.0,28.8288,28.8561,28.6648,28.7195,120800.0
2013-12-10 09:45:00,31.52,31.64,31.48,31.54,159700.0,28.7104,28.8197,28.6739,28.7286,159700.0
2013-12-10 09:50:00,31.56,31.65,31.55,31.58,70200.0,28.7468,28.8288,28.7377,28.765,70200.0
2013-12-10 09:55:00,31.58,31.59,31.5,31.55,39100.0,28.765,28.7741,28.6921,28.7377,39100.0
2013-12-10 10:00:00,31.56,31.63,31.52,31.59,46400.0,28.7468,28.8105,28.7104,28.7741,46400.0
2013-12-10 10:05:00,31.59,31.65,31.57,31.63,32800.0,28.7741,28.8288,28.7559,28.8105,32800.0
2013-12-10 10:10:00,31.64,31.65,31.62,31.64,13400.0,28.8197,28.8288,28.8014,28.8197,13400.0
2013-12-10 10:15:00,31.64,31.67,31.62,31.64,29100.0,28.8197,28.847,28.8014,28.8197,29100.0
2013-12-10 10:20:00,31.63,31.66,31.61,31.66,63000.0,28.8105,28.8379,28.7923,28.8379,63000.0
2013-12-10 10:25:00,31.66,31.67,31.61,31.63,39500.0,28.8379,28.847,28.7923,28.8105,39500.0
2013-12-10 10:30:00,31.62,31.69,31.62,31.65,21800.0,28.8014,28.8652,28.8014,28.8288,21800.0
2013-12-10 10:35:00,31.65,31.68,31.63,31.65,61300.0,28.8288,28.8561,28.8105,28.8288,61300.0
2013-12-10 10:40:00,31.64,31.64,31.59,31.59,30500.0,28.8197,28.8197,28.7741,28.7741,30500.0
2013-12-10 10:45:00,31.59,31.62,31.59,31.62,8600.0,28.7741,28.8014,28.7741,28.8014,8600.0
2013-12-10 10:50:00,31.61,31.61,31.59,31.61,72400.0,28.7923,28.7923,28.7741,28.7923,72400.0
2013-12-10 10:55:00,31.62,31.64,31.57,31.57,9400.0,28.8014,28.8197,28.7559,28.7559,9400.0
2013-12-10 11:00:00,31.57,31.58,31.52,31.52,13600.0,28.7559,28.765,28.7104,28.7104,13600.0
2013-12-10 11:05:00,31.52,31.53,31.5,31.51,31200.0,28.7104,28.7195,28.6921,28.7012,31200.0
2013-12-10 11:10:00,31.52,31.52,31.42,31.43,145300.0,28.7104,28.7104,28.6193,28.6284,145300.0
2013-12-10 11:15:00,31.44,31.46,31.44,31.46,11500.0,28.6375,28.6557,28.6375,28.6557,11500.0
2013-12-10 11:20:00,31.46,31.48,31.44,31.44,33500.0,28.6557,28.6739,28.6375,28.6375,33500.0
2013-12-10 11:25:00,31.45,31.49,31.45,31.48,7700.0,28.6466,28.683,28.6466,28.6739,7700.0
2013-12-10 11:30:00,31.48,31.48,31.44,31.47,8000.0,28.6739,28.6739,28.6375,28.6648,8000.0
2013-12-10 11:35:00,31.46,31.48,31.46,31.48,5700.0,28.6557,28.6739,28.6557,28.6739,5700.0
2013-12-10 11:40:00,31.48,31.5,31.48,31.48,32300.0,28.6739,28.6921,28.6739,28.6739,32300.0
2013-12-10 11:45:00,31.49,31.49,31.45,31.47,12400.0,28.683,28.683,28.6466,28.6648,12400.0
2013-12-10 11:50:00,31.47,31.47,31.41,31.43,15200.0,28.6648,28.6648,28.6102,28.6284,15200.0
2013-12-10 11:55:00,31.43,31.43,31.41,31.42,2200.0,28.6284,28.6284,28.6102,28.6193,2200.0
2013-12-10 12:00:00,31.42,31.43,31.4,31.4,10900.0,28.6193,28.6284,28.601,28.601,10900.0
2013-12-10 12:05:00,31.4,31.4,31.32,31.32,27900.0,28.601,28.601,28.5282,28.5282,27900.0
2013-12-10 12:10:00,31.33,31.38,31.31,31.37,33000.0,28.5373,28.5828,28.5191,28.5737,33000.0
2013-12-10 12:15:00,31.38,31.39,31.38,31.39,11300.0,28.5828,28.5919,28.5828,28.5919,11300.0
2013-12-10 12:20:00,31.4,31.43,31.39,31.4,8000.0,28.601,28.6284,28.5919,28.601,8000.0
2013-12-10 12:25:00,31.41,31.44,31.41,31.42,7900.0,28.6102,28.6375,28.6102,28.6193,7900.0
2013-12-10 12:30:00,31.43,31.46,31.43,31.45,42100.0,28.6284,28.6557,28.6284,28.6466,42100.0
2013-12-10 12:35:00,31.44,31.44,31.4,31.4,17600.0,28.6375,28.6375,28.601,28.601,17600.0
2013-12-10 12:40:00,31.39,31.41,31.38,31.39,40800.0,28.5919,28.6102,28.5828,28.5919,40800.0
2013-12-10 12:45:00,31.38,31.39,31.37,31.39,14900.0,28.5828,28.5919,28.5737,28.5919,14900.0
2013-12-10 12:50:00,31.4,31.43,31.4,31.43,5600.0,28.601,28.6284,28.601,28.6284,5600.0
2013-12-10 12:55:00,31.42,31.46,31.42,31.44,20300.0,28.6193,28.6557,28.6193,28.6375,20300.0
2013-12-10 13:00:00,31.44,31.45,31.43,31.45,7400.0,28.6375,28.6466,28.6284,28.6466,7400.0
2013-12-10 13:05:00,31.46,31.46,31.43,31.44,12000.0,28.6557,28.6557,28.6284,28.6375,12000.0
2013-12-10 13:10:00,31.45,31.48,31.44,31.48,29200.0,28.6466,28.6739,28.6375,28.6739,29200.0
2013-12-10 13:15:00,31.49,31.49,31.45,31.46,45000.0,28.683,28.683,28.6466,28.6557,45000.0
2013-12-10 13:20:00,31.45,31.46,31.42,31.42,12600.0,28.6466,28.6557,28.6193,28.6193,12600.0
2013-12-10 13:25:00,31.42,31.43,31.38,31.38,7900.0,28.6193,28.6284,28.5828,28.5828,7900.0
2013-12-10 13:30:00,31.39,31.43,31.39,31.42,7800.0,28.5919,28.6284,28.5919,28.6193,7800.0
2013-12-10 13:35:00,31.42,31.45,31.42,31.45,6500.0,28.6193,28.6466,28.6193,28.6466,6500.0
2013-12-10 13:40:00,31.44,31.44,31.41,31.41,7500.0,28.6375,28.6375,28.6102,28.6102,7500.0
2013-12-10 13:45:00,31.41,31.42,31.4,31.42,7600.0,28.6102,28.6193,28.601,28.6193,7600.0
2013-12-10 13:50:00,31.4,31.4,31.37,31.37,4300.0,28.601,28.601,28.5737,28.5737,4300.0
2013-12-10 13:55:00,31.37,31.37,31.32,31.32,14600.0,28.5737,28.5737,28.5282,28.5282,14600.0
2013-12-10 14:00:00,31.33,31.35,31.32,31.35,4600.0,28.5373,28.5555,28.5282,28.5555,4600.0
2013-12-10 14:05:00,31.36,31.39,31.35,31.39,5400.0,28.5646,28.5919,28.5555,28.5919,5400.0
2013-12-10 14:10:00,31.39,31.41,31.38,31.38,9700.0,28.5919,28.6102,28.5828,28.5828,9700.0
2013-12-10 14:15:00,31.37,31.38,31.37,31.37,1900.0,28.5737,28.5828,28.5737,28.5737,1900.0
2013-12-10 14:20:00,31.38,31.38,31.36,31.37,11200.0,28.5828,28.5828,28.5646,28.5737,11200.0
2013-12-10 14:25:00,31.36,31.36,31.32,31.33,25500.0,28.5646,28.5646,28.5282,28.5373,25500.0
2013-12-10 14:30:00,31.32,31.32,31.29,31.29,12900.0,28.5282,28.5282,28.5009,28.5009,12900.0
2013-12-10 14:35:00,31.3,31.34,31.29,31.34,21900.0,28.51,28.5464,28.5009,28.5464,21900.0
2013-12-10 14:40:00,31.34,31.34,31.3,31.31,21900.0,28.5464,28.5464,28.51,28.5191,21900.0
2013-12-10 14:45:00,31.3,31.31,31.28,31.31,37000.0,28.51,28.5191,28.4917,28.5191,37000.0
2013-12-10 14:50:00,31.3,31.31,31.29,31.31,20200.0,28.51,28.5191,28.5009,28.5191,20200.0
2013-12-10 14:55:00,31.31,31.33,31.31,31.32,15800.0,28.5191,28.5373,28.5191,28.5282,15800.0
2013-12-10 15:00:00,31.33,31.37,31.33,31.35,43200.0,28.5373,28.5737,28.5373,28.5555,43200.0
2013-12-10 15:05:00,31.35,31.36,31.34,31.34,18100.0,28.5555,28.5646,28.5464,28.5464,18100.0
2013-12-10 15:10:00,31.34,31.37,31.33,31.36,12300.0,28.5464,28.5737,28.5373,28.5646,12300.0
2013-12-10 15:15:00,31.36,31.37,31.33,31.33,19900.0,28.5646,28.5737,28.5373,28.5373,19900.0
2013-12-10 15:20:00,31.33,31.39,31.33,31.37,35400.0,28.5373,28.5919,28.5373,28.5737,35400.0
2013-12-10 15:25:00,31.38,31.39,31.37,31.38,25000.0,28.5828,28.5919,28.5737,28.5828,25000.0
2013-12-10 15:30:00,31.38,31.39,31.36,31.36,17500.0,28.5828,28.5919,28.5646,28.5646,17500.0
2013-12-10 15:35:00,31.36,31.36,31.33,31.34,34100.0,28.5646,28.5646,28.5373,28.5464,34100.0
2013-12-10 15:40:00,31.35,31.37,31.34,31.34,36800.0,28.5555,28.5737,28.5464,28.5464,36800.0
2013-12-10 15:45:00,31.34,31.34,31.31,31.32,28500.0,28.5464,28.5464,28.5191,28.5282,28500.0
2013-12-10 15:50:00,31.33,31.33,31.3,31.32,167600.0,28.5373,28.5373,28.51,28.5282,167600.0
2013-12-10 15:55:00,31.33,31.33,31.26,31.26,560000.0,28.5373,28.5373,28.4735,28.4735,560000.0
2013-12-11 09:30:00,31.32,31.32,31.15,31.19,76700.0,28.5282,28.5282,28.3733,28.4098,76700.0
2013-12-11 09:35:00,31.19,31.23,31.14,31.21,81000.0,28.4098,28.4462,28.3642,28.428,81000.0
2013-12-11 09:40:00,31.2,31.2,31.11,31.13,31100.0,28.4189,28.4189,28.3369,28.3551,31100.0
2013-12-11 09:45:00,31.14,31.16,31.01,31.03,114900.0,28.3642,28.3824,28.2458,28.264,114900.0
2013-12-11 09:50:00,31.02,31.05,30.98,31.04,89100.0,28.2549,28.2822,28.2185,28.2731,89100.0
2013-12-11 09:55:00,31.04,31.06,30.97,30.97,239700.0,28.2731,28.2914,28.2094,28.2094,239700.0
2013-12-11 10:00:00,30.97,30.99,30.94,30.97,237700.0,28.2094,28.2276,28.1821,28.2094,237700.0
2013-12-11 10:05:00,30.97,30.99,30.9,30.95,47100.0,28.2094,28.2276,28.1456,28.1912,47100.0
2013-12-11 10:10:00,30.96,31.03,30.96,31.01,34600.0,28.2003,28.264,28.2003,28.2458,34600.0
2013-12-11 10:15:00,31.01,31.01,30.94,30.95,48900.0,28.2458,28.2458,28.1821,28.1912,48900.0
2013-12-11 10:20:00,30.95,31.02,30.95,30.98,22200.0,28.1912,28.2549,28.1912,28.2185,22200.0
2013-12-11 10:25:00,30.97,30.98,30.92,30.92,32900.0,28.2094,28.2185,28.1638,28.1638,32900.0
2013-12-11 10:30:00,30.91,30.95,30.9,30.95,19100.0,28.1547,28.1912,28.1456,28.1912,19100.0
2013-12-11 10:35:00,30.95,31.0,30.95,31.0,8900.0,28.1912,28.2367,28.1912,28.2367,8900.0
2013-12-11 10:40:00,30.99,31.01,30.97,30.98,39600.0,28.2276,28.2458,28.2094,28.2185,39600.0
2013-12-11 10:45:00,30.98,30.98,30.91,30.91,26300.0,28.2185,28.2185,28.1547,28.1547,26300.0
2013-12-11 10:50:00,30.92,30.95,30.9,30.93,24200.0,28.1638,28.1912,28.1456,28.1729,24200.0
2013-12-11 10:55:00,30.95,30.96,30.94,30.94,43600.0,28.1912,28.2003,28.1821,28.1821,43600.0
2013-12-11 11:00:00,30.94,30.97,30.94,30.95,8900.0,28.1821,28.2094,28.1821,28.1912,8900.0
2013-12-11 11:05:00,30.96,30.96,30.94,30.94,6900.0,28.2003,28.2003,28.1821,28.1821,6900.0
2013-12-11 11:10:00,30.94,30.98,30.94,30.95,17200.0,28.1821,28.2185,28.1821,28.1912,17200.0
2013-12-11 11:15:00,30.96,30.96,30.89,30.93,27900.0,28.2003,28.2003,28.1365,28.1729,27900.0
2013-12-11 11:20:00,30.93,30.93,30.88,30.9,40000.0,28.1729,28.1729,28.1274,28.1456,40000.0
2013-12-11 11:25:00,30.9,30.94,30.89,30.93,6600.0,28.1456,28.1821,28.1365,28.1729,6600.0
2013-12-11 11:30:00,30.92,30.92,30.88,30.92,44700.0,28.1638,28.1638,28.1274,28.1638,44700.0
2013-12-11 11:35:00,30.93,30.94,30.93,30.94,74700.0,28.1729,28.1821,28.1729,28.1821,74700.0
2013-12-11 11:40:00,30.94,30.96,30.89,30.89,152900.0,28.1821,28.2003,28.1365,28.1365,152900.0
2013-12-11 11:45:00,30.89,30.89,30.85,30.88,71200.0,28.1365,28.1365,28.1001,28.1274,71200.0
2013-12-11 11:50:00,30.88,30.89,30.83,30.84,38300.0,28.1274,28.1365,28.0819,28.091,38300.0
2013-12-11 11:55:00,30.84,30.89,30.83,30.89,12700.0,28.091,28.1365,28.0819,28.1365,12700.0
2013-12-11 12:00:00,30.88,30.88,30.84,30.84,14200.0,28.1274,28.1274,28.091,28.091,14200.0
2013-12-11 12:05:00,30.84,30.86,30.82,30.84,48300.0,28.091,28.1092,28.0727,28.091,48300.0
2013-12-11 12:10:00,30.84,30.85,30.83,30.85,15200.0,28.091,28.1001,28.0819,28.1001,15200.0
2013-12-11 12:15:00,30.85,30.85,30.79,30.79,109300.0,28.1001,28.1001,28.0454,28.0454,109300.0
2013-12-11 12:20:00,30.8,30.8,30.74,30.74,52200.0,28.0545,28.0545,27.9999,27.9999,52200.0
2013-12-11 12:25:00,30.75,30.76,30.74,30.75,56200.0,28.009,28.0181,27.9999,28.009,56200.0
2013-12-11 12:30:00,30.74,30.76,30.73,30.75,137700.0,27.9999,28.0181,27.9908,28.009,137700.0
2013-12-11 12:35:00,30.75,30.76,30.74,30.76,70500.0,28.009,28.0181,27.9999,28.0181,70500.0
2013-12-11 12:40:00,30.76,30.76,30.74,30.74,130600.0,28.0181,28.0181,27.9999,27.9999,130600.0
2013-12-11 12:45:00,30.75,30.75,30.74,30.74,56700.0,28.009,28.009,27.9999,27.9999,56700.0
2013-12-11 12:50:00,30.75,30.75,30.74,30.75,22600.0,28.009,28.009,27.9999,28.009,22600.0
2013-12-11 12:55:00,30.75,30.75,30.73,30.73,27400.0,28.009,28.009,27.9908,27.9908,27400.0
2013-12-11 13:00:00,30.74,30.75,30.73,30.75,119000.0,27.9999,28.009,27.9908,28.009,119000.0
2013-12-11 13:05:00,30.75,30.75,30.74,30.75,40300.0,28.009,28.009,27.9999,28.009,40300.0
2013-12-11 13:10:00,30.74,30.76,30.74,30.76,58200.0,27.9999,28.0181,27.9999,28.0181,58200.0
2013-12-11 13:15:00,30.76,30.76,30.73,30.73,51700.0,28.0181,28.0181,27.9908,27.9908,51700.0
2013-12-11 13:20:00,30.73,30.74,30.72,30.74,46900.0,27.9908,27.9999,27.9817,27.9999,46900.0
2013-12-11 13:25:00,30.74,30.74,30.71,30.72,37900.0,27.9999,27.9999,27.9726,27.9817,37900.0
2013-12-11 13:30:00,30.71,30.77,30.71,30.75,21200.0,27.9726,28.0272,27.9726,28.009,21200.0
2013-12-11 13:35:00,30.77,30.83,30.76,30.83,10200.0,28.0272,28.0819,28.0181,28.0819,10200.0
2013-12-11 13:40:00,30.83,30.87,30.82,30.86,9800.0,28.0819,28.1183,28.0727,28.1092,9800.0
2013-12-11 13:45:00,30.86,30.86,30.84,30.86,21600.0,28.1092,28.1092,28.091,28.1092,21600.0
2013-12-11 13:50:00,30.85,30.87,30.84,30.85,16300.0,28.1001,28.1183,28.091,28.1001,16300.0
2013-12-11 13:55:00,30.86,30.88,30.85,30.88,9900.0,28.1092,28.1274,28.1001,28.1274,9900.0
2013-12-11 14:00:00,30.88,30.88,30.82,30.82,13000.0,28.1274,28.1274,28.0727,28.0727,13000.0
2013-12-11 14:05:00,30.83,30.83,30.78,30.79,50000.0,28.0819,28.0819,28.0363,28.0454,50000.0
2013-12-11 14:10:00,30.79,30.8,30.77,30.77,22600.0,28.0454,28.0545,28.0272,28.0272,22600.0
2013-12-11 14:15:00,30.76,30.77,30.74,30.76,9100.0,28.0181,28.0272,27.9999,28.0181,9100.0
2013-12-11 14:20:00,30.76,30.79,30.75,30.79,14300.0,28.0181,28.0454,28.009,28.0454,14300.0
2013-12-11 14:25:00,30.79,30.79,30.74,30.78,25400.0,28.0454,28.0454,27.9999,28.0363,25400.0
2013-12-11 14:30:00,30.79,30.79,30.75,30.75,22300.0,28.0454,28.0454,28.009,28.009,22300.0
2013-12-11 14:35:00,30.76,30.77,30.75,30.76,9100.0,28.0181,28.0272,28.009,28.0181,9100.0
2013-12-11 14:40:00,30.76,30.8,30.75,30.8,21500.0,28.0181,28.0545,28.009,28.0545,21500.0
2013-12-11 14:45:00,30.79,30.82,30.78,30.81,9200.0,28.0454,28.0727,28.0363,28.0636,9200.0
2013-12-11 14:50:00,30.81,30.83,30.8,30.8,21200.0,28.0636,28.0819,28.0545,28.0545,21200.0
2013-12-11 14:55:00,30.81,30.81,30.76,30.79,21100.0,28.0636,28.0636,28.0181,28.0454,21100.0
2013-12-11 15:00:00,30.79,30.79,30.76,30.77,22300.0,28.0454,28.0454,28.0181,28.0272,22300.0
2013-12-11 15:05:00,30.77,30.8,30.76,30.8,25000.0,28.0272,28.0545,28.0181,28.0545,25000.0
2013-12-11 15:10:00,30.8,30.8,30.74,30.75,31800.0,28.0545,28.0545,27.9999,28.009,31800.0
2013-12-11 15:15:00,30.76,30.77,30.74,30.76,45800.0,28.0181,28.0272,27.9999,28.0181,45800.0
2013-12-11 15:20:00,30.76,30.77,30.73,30.77,25200.0,28.0181,28.0272,27.9908,28.0272,25200.0
2013-12-11 15:25:00,30.77,30.77,30.74,30.75,30900.0,28.0272,28.0272,27.9999,28.009,30900.0
2013-12-11 15:30:00,30.75,30.77,30.74,30.77,33000.0,28.009,28.0272,27.9999,28.0272,33000.0
2013-12-11 15:35:00,30.77,30.78,30.74,30.74,31300.0,28.0272,28.0363,27.9999,27.9999,31300.0
2013-12-11 15:40:00,30.74,30.75,30.72,30.73,58100.0,27.9999,28.009,27.9817,27.9908,58100.0
2013-12-11 15:45:00,30.72,30.73,30.69,30.73,207100.0,27.9817,27.9908,27.9543,27.9908,207100.0
2013-12-11 15:50:00,30.73,30.73,30.72,30.73,264000.0,27.9908,27.9908,27.9817,27.9908,264000.0
2013-12-11 15:55:00,30.73,30.79,30.72,30.78,456900.0,27.9908,28.0454,27.9817,28.0363,456900.0
2013-12-12 09:30:00,30.81,30.84,30.71,30.76,48400.0,28.0636,28.091,27.9726,28.0181,48400.0
2013-12-12 09:35:00,30.76,30.86,30.73,30.78,92600.0,28.0181,28.1092,27.9908,28.0363,92600.0
2013-12-12 09:40:00,30.79,30.8,30.73,30.74,32800.0,28.0454,28.0545,27.9908,27.9999,32800.0
2013-12-12 09:45:00,30.74,30.75,30.69,30.71,80000.0,27.9999,28.009,27.9543,27.9726,80000.0
2013-12-12 09:50:00,30.69,30.72,30.66,30.66,55100.0,27.9543,27.9817,27.927,27.927,55100.0
2013-12-12 09:55:00,30.66,30.75,30.65,30.7,22700.0,27.927,28.009,27.9179,27.9634,22700.0
2013-12-12 10:00:00,30.69,30.76,30.68,30.74,39300.0,27.9543,28.0181,27.9452,27.9999,39300.0
2013-12-12 10:05:00,30.74,30.75,30.73,30.73,14100.0,27.9999,28.009,27.9908,27.9908,14100.0
2013-12-12 10:10:00,30.73,30.75,30.69,30.74,24300.0,27.9908,28.009,27.9543,27.9999,24300.0
2013-12-12 10:15:00,30.74,30.74,30.68,30.69,29800.0,27.9999,27.9999,27.9452,27.9543,29800.0
2013-12-12 10:20:00,30.69,30.72,30.69,30.72,37000.0,27.9543,27.9817,27.9543,27.9817,37000.0
2013-12-12 10:25:00,30.72,30.77,30.72,30.74,24700.0,27.9817,28.0272,27.9817,27.9999,24700.0
2013-12-12 10:30:00,30.74,30.78,30.73,30.77,49200.0,27.9999,28.0363,27.9908,28.0272,49200.0
2013-12-12 10:35:00,30.78,30.84,30.76,30.83,25300.0,28.0363,28.091,28.0181,28.0819,25300.0
2013-12-12 10:40:00,30.83,30.84,30.78,30.83,16100.0,28.0819,28.091,28.0363,28.0819,16100.0
2013-12-12 10:45:00,30.84,30.86,30.81,30.84,16100.0,28.091,28.1092,28.0636,28.091,16100.0
2013-12-12 10:50:00,30.83,30.85,30.79,30.8,14000.0,28.0819,28.1001,28.0454,28.0545,14000.0
2013-12-12 10:55:00,30.8,30.82,30.78,30.8,16700.0,28.0545,28.0727,28.0363,28.0545,16700.0
2013-12-12 11:00:00,30.8,30.85,30.8,30.83,41900.0,28.0545,28.1001,28.0545,28.0819,41900.0
2013-12-12 11:05:00,30.83,30.89,30.83,30.88,32500.0,28.0819,28.1365,28.0819,28.1274,32500.0
2013-12-12 11:10:00,30.89,30.91,30.88,30.88,89200.0,28.1365,28.1547,28.1274,28.1274,89200.0
2013-12-12 11:15:00,30.88,30.88,30.84,30.85,9600.0,28.1274,28.1274,28.091,28.1001,9600.0
2013-12-12 11:20:00,30.85,30.87,30.84,30.84,21400.0,28.1001,28.1183,28.091,28.091,21400.0
2013-12-12 11:25:00,30.83,30.83,30.79,30.79,8100.0,28.0819,28.0819,28.0454,28.0454,8100.0
2013-12-12 11:30:00,30.8,30.84,30.8,30.83,14000.0,28.0545,28.091,28.0545,28.0819,14000.0
2013-12-12 11:35:00,30.83,30.86,30.83,30.86,9400.0,28.0819,28.1092,28.0819,28.1092,9400.0
2013-12-12 11:40:00,30.86,30.88,30.85,30.87,13600.0,28.1092,28.1274,28.1001,28.1183,13600.0
2013-12-12 11:45:00,30.86,30.87,30.85,30.86,5000.0,28.1092,28.1183,28.1001,28.1092,5000.0
2013-12-12 11:50:00,30.86,30.87,30.84,30.86,15600.0,28.1092,28.1183,28.091,28.1092,15600.0
2013-12-12 11:55:00,30.86,30.87,30.85,30.86,7100.0,28.1092,28.1183,28.1001,28.1092,7100.0
2013-12-12 12:00:00,30.86,30.86,30.81,30.82,16000.0,28.1092,28.1092,28.0636,28.0727,16000.0
2013-12-12 12:05:00,30.82,30.83,30.8,30.8,13900.0,28.0727,28.0819,28.0545,28.0545,13900.0
2013-12-12 12:10:00,30.8,30.83,30.79,30.79,10400.0,28.0545,28.0819,28.0454,28.0454,10400.0
2013-12-12 12:15:00,30.78,30.78,30.73,30.74,10800.0,28.0363,28.0363,27.9908,27.9999,10800.0
2013-12-12 12:20:00,30.74,30.74,30.66,30.66,20600.0,27.9999,27.9999,27.927,27.927,20600.0
2013-12-12 12:25:00,30.66,30.71,30.66,30.71,20000.0,27.927,27.9726,27.927,27.9726,20000.0
2013-12-12 12:30:00,30.71,30.71,30.69,30.7,9500.0,27.9726,27.9726,27.9543,27.9634,9500.0
2013-12-12 12:35:00,30.7,30.72,30.7,30.71,7900.0,27.9634,27.9817,27.9634,27.9726,7900.0
2013-12-12 12:40:00,30.7,30.73,30.7,30.71,13100.0,27.9634,27.9908,27.9634,27.9726,13100.0
2013-12-12 12:45:00,30.72,30.75,30.71,30.74,17300.0,27.9817,28.009,27.9726,27.9999,17300.0
2013-12-12 12:50:00,30.74,30.75,30.73,30.75,10100.0,27.9999,28.009,27.9908,28.009,10100.0
2013-12-12 12:55:00,30.75,30.77,30.74,30.77,11100.0,28.009,28.0272,27.9999,28.0272,11100.0
2013-12-12 13:00:00,30.76,30.79,30.76,30.78,19400.0,28.0181,28.0454,28.0181,28.0363,19400.0
2013-12-12 13:05:00,30.78,30.79,30.77,30.77,8700.0,28.0363,28.0454,28.0272,28.0272,8700.0
2013-12-12 13:10:00,30.77,30.78,30.76,30.76,4100.0,28.0272,28.0363,28.0181,28.0181,4100.0
2013-12-12 13:15:00,30.77,30.79,30.76,30.79,4100.0,28.0272,28.0454,28.0181,28.0454,4100.0
2013-12-12 13:20:00,30.79,30.79,30.77,30.78,14600.0,28.0454,28.0454,28.0272,28.0363,14600.0
2013-12-12 13:25:00,30.78,30.79,30.77,30.79,5000.0,28.0363,28.0454,28.0272,28.0454,5000.0
2013-12-12 13:30:00,30.79,30.8,30.78,30.78,17800.0,28.0454,28.0545,28.0363,28.0363,17800.0
2013-12-12 13:35:00,30.78,30.82,30.78,30.81,17100.0,28.0363,28.0727,28.0363,28.0636,17100.0
2013-12-12 13:40:00,30.8,30.81,30.79,30.8,5400.0,28.0545,28.0636,28.0454,28.0545,5400.0
2013-12-12 13:45:00,30.8,30.81,30.79,30.8,6900.0,28.0545,28.0636,28.0454,28.0545,6900.0
2013-12-12 13:50:00,30.8,30.8,30.78,30.79,2800.0,28.0545,28.0545,28.0363,28.0454,2800.0
2013-12-12 13:55:00,30.79,30.81,30.78,30.81,5300.0,28.0454,28.0636,28.0363,28.0636,5300.0
2013-12-12 14:00:00,30.81,30.85,30.81,30.84,17500.0,28.0636,28.1001,28.0636,28.091,17500.0
2013-12-12 14:05:00,30.84,30.88,30.83,30.86,31400.0,28.091,28.1274,28.0819,28.1092,31400.0
2013-12-12 14:10:00,30.87,30.89,30.86,30.87,11900.0,28.1183,28.1365,28.1092,28.1183,11900.0
2013-12-12 14:15:00,30.86,30.87,30.86,30.86,5500.0,28.1092,28.1183,28.1092,28.1092,5500.0
2013-12-12 14:20:00,30.87,30.9,30.86,30.9,15200.0,28.1183,28.1456,28.1092,28.1456,15200.0
2013-12-12 14:25:00,30.9,30.91,30.89,30.9,7200.0,28.1456,28.1547,28.1365,28.1456,7200.0
2013-12-12 14:30:00,30.9,30.9,30.88,30.89,12600.0,28.1456,28.1456,28.1274,28.1365,12600.0
2013-12-12 14:35:00,30.89,30.89,30.87,30.88,54000.0,28.1365,28.1365,28.1183,28.1274,54000.0
2013-12-12 14:40:00,30.88,30.88,30.87,30.88,85100.0,28.1274,28.1274,28.1183,28.1274,85100.0
2013-12-12 14:45:00,30.88,30.89,30.87,30.89,24200.0,28.1274,28.1365,28.1183,28.1365,24200.0
2013-12-12 14:50:00,30.89,30.95,30.88,30.94,27500.0,28.1365,28.1912,28.1274,28.1821,27500.0
2013-12-12 14:55:00,30.94,30.94,30.92,30.92,14200.0,28.1821,28.1821,28.1638,28.1638,14200.0
2013-12-12 15:00:00,30.92,30.92,30.89,30.89,11700.0,28.1638,28.1638,28.1365,28.1365,11700.0
2013-12-12 15:05:00,30.9,30.9,30.87,30.89,27300.0,28.1456,28.1456,28.1183,28.1365,27300.0
2013-12-12 15:10:00,30.88,30.89,30.86,30.86,19700.0,28.1274,28.1365,28.1092,28.1092,19700.0
2013-12-12 15:15:00,30.86,30.88,30.86,30.88,13900.0,28.1092,28.1274,28.1092,28.1274,13900.0
2013-12-12 15:20:00,30.88,30.91,30.87,30.9,17700.0,28.1274,28.1547,28.1183,28.1456,17700.0
2013-12-12 15:25:00,30.9,30.91,30.89,30.89,21800.0,28.1456,28.1547,28.1365,28.1365,21800.0
2013-12-12 15:30:00,30.88,30.9,30.87,30.89,37000.0,28.1274,28.1456,28.1183,28.1365,37000.0
2013-12-12 15:35:00,30.89,30.9,30.86,30.86,55200.0,28.1365,28.1456,28.1092,28.1092,55200.0
2013-12-12 15:40:00,30.86,30.87,30.83,30.84,40900.0,28.1092,28.1183,28.0819,28.091,40900.0
2013-12-12 15:45:00,30.84,30.85,30.81,30.81,80100.0,28.091,28.1001,28.0636,28.0636,80100.0
2013-12-12 15:50:00,30.82,30.83,30.8,30.8,125000.0,28.0727,28.0819,28.0545,28.0545,125000.0
2013-12-12 15:55:00,30.81,30.81,30.78,30.78,200500.0,28.0636,28.0636,28.0363,28.0363,200500.0
2013-12-13 09:30:00,30.92,30.97,30.81,30.97,95500.0,28.1638,28.2094,28.0636,28.2094,95500.0
2013-12-13 09:35:00,30.95,31.01,30.93,30.93,33200.0,28.1912,28.2458,28.1729,28.1729,33200.0
2013-12-13 09:40:00,30.94,30.94,30.88,30.88,168700.0,28.1821,28.1821,28.1274,28.1274,168700.0
2013-12-13 09:45:00,30.87,30.91,30.85,30.9,129000.0,28.1183,28.1547,28.1001,28.1456,129000.0
2013-12-13 09:50:00,30.9,30.92,30.86,30.88,26700.0,28.1456,28.1638,28.1092,28.1274,26700.0
2013-12-13 09:55:00,30.88,30.94,30.87,30.88,23800.0,28.1274,28.1821,28.1183,28.1274,23800.0
2013-12-13 10:00:00,30.88,30.93,30.88,30.9,33700.0,28.1274,28.1729,28.1274,28.1456,33700.0
2013-12-13 10:05:00,30.89,30.91,30.86,30.86,16600.0,28.1365,28.1547,28.1092,28.1092,16600.0
2013-12-13 10:10:00,30.87,30.87,30.8,30.8,14000.0,28.1183,28.1183,28.0545,28.0545,14000.0
2013-12-13 10:15:00,30.79,30.82,30.71,30.73,40700.0,28.0454,28.0727,27.9726,27.9908,40700.0
2013-12-13 10:20:00,30.73,30.77,30.71,30.74,16900.0,27.9908,28.0272,27.9726,27.9999,16900.0
2013-12-13 10:25:00,30.73,30.76,30.72,30.76,19600.0,27.9908,28.0181,27.9817,28.0181,19600.0
2013-12-13 10:30:00,30.76,30.8,30.76,30.8,24500.0,28.0181,28.0545,28.0181,28.0545,24500.0
2013-12-13 10:35:00,30.8,30.81,30.76,30.77,10300.0,28.0545,28.0636,28.0181,28.0272,10300.0
2013-12-13 10:40:00,30.78,30.78,30.73,30.74,11700.0,28.0363,28.0363,27.9908,27.9999,11700.0
2013-12-13 10:45:00,30.73,30.76,30.72,30.73,12700.0,27.9908,28.0181,27.9817,27.9908,12700.0
2013-12-13 10:50:00,30.72,30.75,30.72,30.75,7700.0,27.9817,28.009,27.9817,28.009,7700.0
2013-12-13 10:55:00,30.75,30.76,30.73,30.73,6500.0,28.009,28.0181,27.9908,27.9908,6500.0
2013-12-13 11:00:00,30.74,30.75,30.67,30.69,20000.0,27.9999,28.009,27.9361,27.9543,20000.0
2013-12-13 11:05:00,30.69,30.72,30.68,30.71,8100.0,27.9543,27.9817,27.9452,27.9726,8100.0
2013-12-13 11:10:00,30.72,30.76,30.72,30.74,12600.0,27.9817,28.0181,27.9817,27.9999,12600.0
2013-12-13 11:15:00,30.74,30.81,30.74,30.78,21200.0,27.9999,28.0636,27.9999,28.0363,21200.0
2013-12-13 11:20:00,30.77,30.77,30.74,30.74,15900.0,28.0272,28.0272,27.9999,27.9999,15900.0
2013-12-13 11:25:00,30.75,30.78,30.75,30.76,45900.0,28.009,28.0363,28.009,28.0181,45900.0
2013-12-13 11:30:00,30.74,30.77,30.73,30.77,14200.0,27.9999,28.0272,27.9908,28.0272,14200.0
2013-12-13 11:35:00,30.76,30.76,30.73,30.73,9800.0,28.0181,28.0181,27.9908,27.9908,9800.0
2013-12-13 11:40:00,30.73,30.77,30.73,30.77,9600.0,27.9908,28.0272,27.9908,28.0272,9600.0
2013-12-13 11:45:00,30.77,30.77,30.72,30.72,9600.0,28.0272,28.0272,27.9817,27.9817,9600.0
2013-12-13 11:50:00,30.73,30.73,30.71,30.72,11200.0,27.9908,27.9908,27.9726,27.9817,11200.0
2013-12-13 11:55:00,30.72,30.72,30.68,30.71,10400.0,27.9817,27.9817,27.9452,27.9726,10400.0
2013-12-13 12:00:00,30.72,30.74,30.72,30.73,5900.0,27.9817,27.9999,27.9817,27.9908,5900.0
2013-12-13 12:05:00,30.72,30.73,30.71,30.73,15400.0,27.9817,27.9908,27.9726,27.9908,15400.0
2013-12-13 12:10:00,30.73,30.76,30.73,30.76,16400.0,27.9908,28.0181,27.9908,28.0181,16400.0
2013-12-13 12:15:00,30.76,30.77,30.76,30.76,17400.0,28.0181,28.0272,28.0181,28.0181,17400.0
2013-12-13 12:20:00,30.77,30.79,30.76,30.77,26900.0,28.0272,28.0454,28.0181,28.0272,26900.0
2013-12-13 12:25:00,30.78,30.79,30.77,30.79,7900.0,28.0363,28.0454,28.0272,28.0454,7900.0
2013-12-13 12:30:00,30.8,30.8,30.77,30.78,8600.0,28.0545,28.0545,28.0272,28.0363,8600.0
2013-12-13 12:35:00,30.78,30.79,30.78,30.79,5700.0,28.0363,28.0454,28.0363,28.0454,5700.0
2013-12-13 12:40:00,30.8,30.8,30.77,30.79,15200.0,28.0545,28.0545,28.0272,28.0454,15200.0
2013-12-13 12:45:00,30.79,30.8,30.77,30.77,16800.0,28.0454,28.0545,28.0272,28.0272,16800.0
2013-12-13 12:50:00,30.76,30.77,30.76,30.77,9700.0,28.0181,28.0272,28.0181,28.0272,9700.0
2013-12-13 12:55:00,30.78,30.79,30.78,30.78,8100.0,28.0363,28.0454,28.0363,28.0363,8100.0
2013-12-13 13:00:00,30.77,30.81,30.77,30.81,8400.0,28.0272,28.0636,28.0272,28.0636,8400.0
2013-12-13 13:05:00,30.82,30.83,30.8,30.8,16800.0,28.0727,28.0819,28.0545,28.0545,16800.0
2013-12-13 13:10:00,30.79,30.81,30.79,30.81,9900.0,28.0454,28.0636,28.0454,28.0636,9900.0
2013-12-13 13:15:00,30.81,30.82,30.81,30.82,7600.0,28.0636,28.0727,28.0636,28.0727,7600.0
2013-12-13 13:20:00,30.82,30.82,30.8,30.8,11800.0,28.0727,28.0727,28.0545,28.0545,11800.0
2013-12-13 13:25:00,30.8,30.83,30.8,30.82,3500.0,28.0545,28.0819,28.0545,28.0727,3500.0
2013-12-13 13:30:00,30.83,30.86,30.82,30.86,6900.0,28.0819,28.1092,28.0727,28.1092,6900.0
2013-12-13 13:35:00,30.86,30.87,30.85,30.85,5100.0,28.1092,28.1183,28.1001,28.1001,5100.0
2013-12-13 13:40:00,30.85,30.85,30.82,30.82,10200.0,28.1001,28.1001,28.0727,28.0727,10200.0
2013-12-13 13:45:00,30.82,30.84,30.82,30.84,13000.0,28.0727,28.091,28.0727,28.091,13000.0
2013-12-13 13:50:00,30.83,30.83,30.83,30.83,1000.0,28.0819,28.0819,28.0819,28.0819,1000.0
2013-12-13 13:55:00,30.82,30.82,30.79,30.79,6900.0,28.0727,28.0727,28.0454,28.0454,6900.0
2013-12-13 14:00:00,30.8,30.81,30.77,30.77,14300.0,28.0545,28.0636,28.0272,28.0272,14300.0
2013-12-13 14:05:00,30.76,30.78,30.75,30.78,10700.0,28.0181,28.0363,28.009,28.0363,10700.0
2013-12-13 14:10:00,30.78,30.78,30.74,30.75,16600.0,28.0363,28.0363,27.9999,28.009,16600.0
2013-12-13 14:15:00,30.75,30.76,30.75,30.75,4600.0,28.009,28.0181,28.009,28.009,4600.0
2013-12-13 14:20:00,30.75,30.75,30.73,30.73,14900.0,28.009,28.009,27.9908,27.9908,14900.0
2013-12-13 14:25:00,30.73,30.74,30.71,30.71,15600.0,27.9908,27.9999,27.9726,27.9726,15600.0
2013-12-13 14:30:00,30.71,30.74,30.71,30.74,18400.0,27.9726,27.9999,27.9726,27.9999,18400.0
2013-12-13 14:35:00,30.74,30.76,30.74,30.76,3400.0,27.9999,28.0181,27.9999,28.0181,3400.0
2013-12-13 14:40:00,30.77,30.78,30.77,30.77,2600.0,28.0272,28.0363,28.0272,28.0272,2600.0
2013-12-13 14:45:00,30.78,30.81,30.78,30.8,7500.0,28.0363,28.0636,28.0363,28.0545,7500.0
2013-12-13 14:50:00,30.8,30.82,30.8,30.81,10100.0,28.0545,28.0727,28.0545,28.0636,10100.0
2013-12-13 14:55:00,30.81,30.83,30.81,30.83,3800.0,28.0636,28.0819,28.0636,28.0819,3800.0
2013-12-13 15:00:00,30.83,30.84,30.83,30.83,2700.0,28.0819,28.091,28.0819,28.0819,2700.0
2013-12-13 15:05:00,30.84,30.84,30.82,30.82,17800.0,28.091,28.091,28.0727,28.0727,17800.0
2013-12-13 15:10:00,30.82,30.84,30.81,30.83,15800.0,28.0727,28.091,28.0636,28.0819,15800.0
2013-12-13 15:15:00,30.83,30.85,30.83,30.85,6100.0,28.0819,28.1001,28.0819,28.1001,6100.0
2013-12-13 15:20:00,30.85,30.86,30.85,30.86,3600.0,28.1001,28.1092,28.1001,28.1092,3600.0
2013-12-13 15:25:00,30.86,30.89,30.85,30.88,7900.0,28.1092,28.1365,28.1001,28.1274,7900.0
2013-12-13 15:30:00,30.87,30.9,30.86,30.87,32600.0,28.1183,28.1456,28.1092,28.1183,32600.0
2013-12-13 15:35:00,30.86,30.86,30.82,30.83,16600.0,28.1092,28.1092,28.0727,28.0819,16600.0
2013-12-13 15:40:00,30.83,30.86,30.82,30.85,10500.0,28.0819,28.1092,28.0727,28.1001,10500.0
2013-12-13 15:45:00,30.85,30.86,30.84,30.86,16600.0,28.1001,28.1092,28.091,28.1092,16600.0
2013-12-13 15:50:00,30.86,30.87,30.84,30.85,43100.0,28.1092,28.1183,28.091,28.1001,43100.0
2013-12-13 15:55:00,30.85,30.86,30.81,30.82,148500.0,28.1001,28.1092,28.0636,28.0727,148500.0
2013-12-16 09:30:00,31.15,31.18,30.99,31.13,86700.0,28.3733,28.4007,28.2276,28.3551,86700.0
2013-12-16 09:35:00,31.16,31.23,31.09,31.11,100900.0,28.3824,28.4462,28.3187,28.3369,100900.0
2013-12-16 09:40:00,31.13,31.15,31.06,31.06,84200.0,28.3551,28.3733,28.2914,28.2914,84200.0
2013-12-16 09:45:00,31.06,31.17,31.06,31.12,20900.0,28.2914,28.3916,28.2914,28.346,20900.0
2013-12-16 09:50:00,31.13,31.17,31.12,31.12,29700.0,28.3551,28.3916,28.346,28.346,29700.0
2013-12-16 09:55:00,31.12,31.14,31.12,31.13,7000.0,28.346,28.3642,28.346,28.3551,7000.0
2013-12-16 10:00:00,31.12,31.17,31.12,31.14,16000.0,28.346,28.3916,28.346,28.3642,16000.0
2013-12-16 10:05:00,31.14,31.14,31.09,31.09,37300.0,28.3642,28.3642,28.3187,28.3187,37300.0
2013-12-16 10:10:00,31.09,31.1,31.06,31.06,19400.0,28.3187,28.3278,28.2914,28.2914,19400.0
2013-12-16 10:15:00,31.05,31.1,31.05,31.07,31200.0,28.2822,28.3278,28.2822,28.3005,31200.0
2013-12-16 10:20:00,31.07,31.11,31.07,31.11,5400.0,28.3005,28.3369,28.3005,28.3369,5400.0
2013-12-16 10:25:00,31.1,31.14,31.07,31.12,19100.0,28.3278,28.3642,28.3005,28.346,19100.0
2013-12-16 10:30:00,31.12,31.12,31.07,31.1,9800.0,28.346,28.346,28.3005,28.3278,9800.0
2013-12-16 10:35:00,31.1,31.13,31.1,31.1,12700.0,28.3278,28.3551,28.3278,28.3278,12700.0
2013-12-16 10:40:00,31.1,31.13,31.09,31.13,34200.0,28.3278,28.3551,28.3187,28.3551,34200.0
2013-12-16 10:45:00,31.14,31.17,31.13,31.16,17600.0,28.3642,28.3916,28.3551,28.3824,17600.0
2013-12-16 10:50:00,31.16,31.17,31.15,31.17,16500.0,28.3824,28.3916,28.3733,28.3916,16500.0
2013-12-16 10:55:00,31.18,31.18,31.17,31.17,4500.0,28.4007,28.4007,28.3916,28.3916,4500.0
2013-12-16 11:00:00,31.17,31.17,31.11,31.11,15100.0,28.3916,28.3916,28.3369,28.3369,15100.0
2013-12-16 11:05:00,31.11,31.14,31.11,31.13,10800.0,28.3369,28.3642,28.3369,28.3551,10800.0
2013-12-16 11:10:00,31.13,31.18,31.13,31.18,11200.0,28.3551,28.4007,28.3551,28.4007,11200.0
2013-12-16 11:15:00,31.18,31.19,31.15,31.15,16500.0,28.4007,28.4098,28.3733,28.3733,16500.0
2013-12-16 11:20:00,31.15,31.19,31.14,31.19,19700.0,28.3733,28.4098,28.3642,28.4098,19700.0
2013-12-16 11:25:00,31.2,31.2,31.16,31.17,11500.0,28.4189,28.4189,28.3824,28.3916,11500.0
2013-12-16 11:30:00,31.17,31.2,31.16,31.19,13000.0,28.3916,28.4189,28.3824,28.4098,13000.0
2013-12-16 11:35:00,31.19,31.19,31.13,31.13,10700.0,28.4098,28.4098,28.3551,28.3551,10700.0
2013-12-16 11:40:00,31.14,31.18,31.14,31.18,9600.0,28.3642,28.4007,28.3642,28.4007,9600.0
2013-12-16 11:45:00,31.19,31.19,31.16,31.16,9500.0,28.4098,28.4098,28.3824,28.3824,9500.0
2013-12-16 11:50:00,31.16,31.17,31.15,31.15,7900.0,28.3824,28.3916,28.3733,28.3733,7900.0
2013-12-16 11:55:00,31.15,31.18,31.15,31.17,17000.0,28.3733,28.4007,28.3733,28.3916,17000.0
2013-12-16 12:00:00,31.17,31.18,31.13,31.13,8900.0,28.3916,28.4007,28.3551,28.3551,8900.0
2013-12-16 12:05:00,31.14,31.16,31.12,31.16,8900.0,28.3642,28.3824,28.346,28.3824,8900.0
2013-12-16 12:10:00,31.16,31.16,31.1,31.1,13300.0,28.3824,28.3824,28.3278,28.3278,13300.0
2013-12-16 12:15:00,31.09,31.09,31.07,31.07,2800.0,28.3187,28.3187,28.3005,28.3005,2800.0
2013-12-16 12:20:00,31.07,31.07,31.05,31.06,7600.0,28.3005,28.3005,28.2822,28.2914,7600.0
2013-12-16 12:25:00,31.05,31.07,31.05,31.06,11300.0,28.2822,28.3005,28.2822,28.2914,11300.0
2013-12-16 12:30:00,31.07,31.07,31.05,31.05,8500.0,28.3005,28.3005,28.2822,28.2822,8500.0
2013-12-16 12:35:00,31.05,31.07,31.05,31.07,7500.0,28.2822,28.3005,28.2822,28.3005,7500.0
2013-12-16 12:40:00,31.06,31.07,31.06,31.07,1100.0,28.2914,28.3005,28.2914,28.3005,1100.0
2013-12-16 12:45:00,31.08,31.08,31.05,31.05,4000.0,28.3096,28.3096,28.2822,28.2822,4000.0
2013-12-16 12:50:00,31.05,31.07,31.05,31.06,8400.0,28.2822,28.3005,28.2822,28.2914,8400.0
2013-12-16 12:55:00,31.05,31.05,31.03,31.04,5500.0,28.2822,28.2822,28.264,28.2731,5500.0
2013-12-16 13:00:00,31.04,31.04,31.01,31.01,6100.0,28.2731,28.2731,28.2458,28.2458,6100.0
2013-12-16 13:05:00,31.01,31.02,31.0,31.02,46900.0,28.2458,28.2549,28.2367,28.2549,46900.0
2013-12-16 13:10:00,31.03,31.04,31.03,31.03,3300.0,28.264,28.2731,28.264,28.264,3300.0
2013-12-16 13:15:00,31.02,31.03,31.02,31.02,6400.0,28.2549,28.264,28.2549,28.2549,6400.0
2013-12-16 13:20:00,31.02,31.03,30.99,31.03,4600.0,28.2549,28.264,28.2276,28.264,4600.0
2013-12-16 13:25:00,31.03,31.05,31.03,31.04,5500.0,28.264,28.2822,28.264,28.2731,5500.0
2013-12-16 13:30:00,31.03,31.05,31.03,31.04,9700.0,28.264,28.2822,28.264,28.2731,9700.0
2013-12-16 13:35:00,31.04,31.05,31.04,31.05,4100.0,28.2731,28.2822,28.2731,28.2822,4100.0
2013-12-16 13:40:00,31.04,31.04,31.02,31.04,6800.0,28.2731,28.2731,28.2549,28.2731,6800.0
2013-12-16 13:45:00,31.04,31.04,31.02,31.04,8000.0,28.2731,28.2731,28.2549,28.2731,8000.0
2013-12-16 13:50:00,31.04,31.05,31.04,31.05,6100.0,28.2731,28.2822,28.2731,28.2822,6100.0
2013-12-16 13:55:00,31.05,31.07,31.05,31.07,3600.0,28.2822,28.3005,28.2822,28.3005,3600.0
2013-12-16 14:00:00,31.07,31.11,31.06,31.1,6200.0,28.3005,28.3369,28.2914,28.3278,6200.0
2013-12-16 14:05:00,31.1,31.12,31.1,31.11,10300.0,28.3278,28.346,28.3278,28.3369,10300.0
2013-12-16 14:10:00,31.11,31.11,31.1,31.11,2800.0,28.3369,28.3369,28.3278,28.3369,2800.0
2013-12-16 14:15:00,31.11,31.11,31.1,31.1,10700.0,28.3369,28.3369,28.3278,28.3278,10700.0
2013-12-16 14:20:00,31.09,31.09,31.08,31.09,11100.0,28.3187,28.3187,28.3096,28.3187,11100.0
2013-12-16 14:25:00,31.09,31.09,31.07,31.07,4000.0,28.3187,28.3187,28.3005,28.3005,4000.0
2013-12-16 14:30:00,31.07,31.07,31.05,31.05,12800.0,28.3005,28.3005,28.2822,28.2822,12800.0
2013-12-16 14:35:00,31.05,31.07,31.04,31.07,12700.0,28.2822,28.3005,28.2731,28.3005,12700.0
2013-12-16 14:40:00,31.07,31.08,31.06,31.06,9400.0,28.3005,28.3096,28.2914,28.2914,9400.0
2013-12-16 14:45:00,31.07,31.08,31.07,31.07,11100.0,28.3005,28.3096,28.3005,28.3005,11100.0
2013-12-16 14:50:00,31.07,31.08,31.06,31.08,57600.0,28.3005,28.3096,28.2914,28.3096,57600.0
2013-12-16 14:55:00,31.08,31.1,31.08,31.09,29100.0,28.3096,28.3278,28.3096,28.3187,29100.0
2013-12-16 15:00:00,31.09,31.09,31.07,31.08,11100.0,28.3187,28.3187,28.3005,28.3096,11100.0
2013-12-16 15:05:00,31.08,31.08,31.07,31.08,6600.0,28.3096,28.3096,28.3005,28.3096,6600.0
2013-12-16 15:10:00,31.08,31.09,31.08,31.08,6000.0,28.3096,28.3187,28.3096,28.3096,6000.0
2013-12-16 15:15:00,31.08,31.08,31.07,31.07,3000.0,28.3096,28.3096,28.3005,28.3005,3000.0
2013-12-16 15:20:00,31.07,31.07,31.05,31.05,11400.0,28.3005,28.3005,28.2822,28.2822,11400.0
2013-12-16 15:25:00,31.05,31.06,31.05,31.05,3100.0,28.2822,28.2914,28.2822,28.2822,3100.0
2013-12-16 15:30:00,31.05,31.05,31.03,31.03,11200.0,28.2822,28.2822,28.264,28.264,11200.0
2013-12-16 15:35:00,31.04,31.05,31.04,31.05,56100.0,28.2731,28.2822,28.2731,28.2822,56100.0
2013-12-16 15:40:00,31.04,31.07,31.03,31.05,47100.0,28.2731,28.3005,28.264,28.2822,47100.0
2013-12-16 15:45:00,31.05,31.07,31.04,31.07,32100.0,28.2822,28.3005,28.2731,28.3005,32100.0
2013-12-16 15:50:00,31.06,31.06,31.04,31.05,67200.0,28.2914,28.2914,28.2731,28.2822,67200.0
2013-12-16 15:55:00,31.05,31.05,31.03,31.04,140800.0,28.2822,28.2822,28.264,28.2731,140800.0
2013-12-17 09:30:00,31.19,31.19,30.95,30.96,50600.0,28.4098,28.4098,28.1912,28.2003,50600.0
2013-12-17 09:35:00,30.97,31.01,30.9,30.91,50000.0,28.2094,28.2458,28.1456,28.1547,50000.0
2013-12-17 09:40:00,30.91,31.0,30.87,31.0,71600.0,28.1547,28.2367,28.1183,28.2367,71600.0
2013-12-17 09:45:00,31.01,31.07,30.99,31.07,45400.0,28.2458,28.3005,28.2276,28.3005,45400.0
2013-12-17 09:50:00,31.06,31.09,31.0,31.09,40000.0,28.2914,28.3187,28.2367,28.3187,40000.0
2013-12-17 09:55:00,31.08,31.15,31.07,31.15,15100.0,28.3096,28.3733,28.3005,28.3733,15100.0
2013-12-17 10:00:00,31.15,31.26,31.15,31.2,197400.0,28.3733,28.4735,28.3733,28.4189,197400.0
2013-12-17 10:05:00,31.2,31.2,31.14,31.14,51500.0,28.4189,28.4189,28.3642,28.3642,51500.0
2013-12-17 10:10:00,31.14,31.15,31.09,31.15,40000.0,28.3642,28.3733,28.3187,28.3733,40000.0
2013-12-17 10:15:00,31.15,31.16,31.11,31.11,14800.0,28.3733,28.3824,28.3369,28.3369,14800.0
2013-12-17 10:20:00,31.11,31.13,31.11,31.13,48600.0,28.3369,28.3551,28.3369,28.3551,48600.0
2013-12-17 10:25:00,31.12,31.12,31.09,31.09,19200.0,28.346,28.346,28.3187,28.3187,19200.0
2013-12-17 10:30:00,31.08,31.08,31.04,31.08,20700.0,28.3096,28.3096,28.2731,28.3096,20700.0
2013-12-17 10:35:00,31.08,31.11,31.08,31.11,13800.0,28.3096,28.3369,28.3096,28.3369,13800.0
2013-12-17 10:40:00,31.11,31.11,31.1,31.1,4500.0,28.3369,28.3369,28.3278,28.3278,4500.0
2013-12-17 10:45:00,31.1,31.12,31.05,31.06,40400.0,28.3278,28.346,28.2822,28.2914,40400.0
2013-12-17 10:50:00,31.04,31.07,31.03,31.07,32500.0,28.2731,28.3005,28.264,28.3005,32500.0
2013-12-17 10:55:00,31.06,31.06,31.02,31.03,14900.0,28.2914,28.2914,28.2549,28.264,14900.0
2013-12-17 11:00:00,31.02,31.02,30.97,30.98,28900.0,28.2549,28.2549,28.2094,28.2185,28900.0
2013-12-17 11:05:00,30.98,31.02,30.98,31.02,5100.0,28.2185,28.2549,28.2185,28.2549,5100.0
2013-12-17 11:10:00,31.02,31.03,30.99,31.03,16500.0,28.2549,28.264,28.2276,28.264,16500.0
2013-12-17 11:15:00,31.03,31.03,31.0,31.0,9200.0,28.264,28.264,28.2367,28.2367,9200.0
2013-12-17 11:20:00,30.99,31.0,30.97,30.97,9200.0,28.2276,28.2367,28.2094,28.2094,9200.0
2013-12-17 11:25:00,30.97,30.97,30.93,30.93,33800.0,28.2094,28.2094,28.1729,28.1729,33800.0
2013-12-17 11:30:00,30.93,30.96,30.93,30.94,13500.0,28.1729,28.2003,28.1729,28.1821,13500.0
2013-12-17 11:35:00,30.93,30.95,30.93,30.94,12700.0,28.1729,28.1912,28.1729,28.1821,12700.0
2013-12-17 11:40:00,30.95,30.96,30.94,30.96,16400.0,28.1912,28.2003,28.1821,28.2003,16400.0
2013-12-17 11:45:00,30.95,31.02,30.95,31.02,9900.0,28.1912,28.2549,28.1912,28.2549,9900.0
2013-12-17 11:50:00,31.02,31.03,30.99,31.0,8500.0,28.2549,28.264,28.2276,28.2367,8500.0
2013-12-17 11:55:00,31.0,31.0,30.96,30.96,5400.0,28.2367,28.2367,28.2003,28.2003,5400.0
2013-12-17 12:00:00,30.96,30.99,30.96,30.98,8800.0,28.2003,28.2276,28.2003,28.2185,8800.0
2013-12-17 12:05:00,30.99,31.0,30.97,30.97,14600.0,28.2276,28.2367,28.2094,28.2094,14600.0
2013-12-17 12:10:00,30.96,30.98,30.96,30.98,11600.0,28.2003,28.2185,28.2003,28.2185,11600.0
2013-12-17 12:15:00,30.99,31.0,30.99,30.99,10400.0,28.2276,28.2367,28.2276,28.2276,10400.0
2013-12-17 12:20:00,30.98,30.99,30.97,30.98,8200.0,28.2185,28.2276,28.2094,28.2185,8200.0
2013-12-17 12:25:00,30.98,30.98,30.96,30.98,8500.0,28.2185,28.2185,28.2003,28.2185,8500.0
2013-12-17 12:30:00,30.99,31.0,30.99,31.0,4600.0,28.2276,28.2367,28.2276,28.2367,4600.0
2013-12-17 12:35:00,31.0,31.0,30.99,30.99,4600.0,28.2367,28.2367,28.2276,28.2276,4600.0
2013-12-17 12:40:00,30.99,30.99,30.98,30.99,4200.0,28.2276,28.2276,28.2185,28.2276,4200.0
2013-12-17 12:45:00,31.0,31.01,30.99,30.99,5200.0,28.2367,28.2458,28.2276,28.2276,5200.0
2013-12-17 12:50:00,31.0,31.01,31.0,31.01,17600.0,28.2367,28.2458,28.2367,28.2458,17600.0
2013-12-17 12:55:00,31.01,31.04,31.01,31.04,6300.0,28.2458,28.2731,28.2458,28.2731,6300.0
2013-12-17 13:00:00,31.04,31.07,31.04,31.07,18800.0,28.2731,28.3005,28.2731,28.3005,18800.0
2013-12-17 13:05:00,31.07,31.08,31.06,31.06,7400.0,28.3005,28.3096,28.2914,28.2914,7400.0
2013-12-17 13:10:00,31.06,31.09,31.06,31.09,25000.0,28.2914,28.3187,28.2914,28.3187,25000.0
2013-12-17 13:15:00,31.08,31.12,31.08,31.12,5900.0,28.3096,28.346,28.3096,28.346,5900.0
2013-12-17 13:20:00,31.12,31.14,31.1,31.1,33400.0,28.346,28.3642,28.3278,28.3278,33400.0
2013-12-17 13:25:00,31.1,31.11,31.1,31.11,5900.0,28.3278,28.3369,28.3278,28.3369,5900.0
2013-12-17 13:30:00,31.12,31.15,31.12,31.15,2900.0,28.346,28.3733,28.346,28.3733,2900.0
2013-12-17 13:35:00,31.15,31.15,31.1,31.1,21900.0,28.3733,28.3733,28.3278,28.3278,21900.0
2013-12-17 13:40:00,31.11,31.12,31.1,31.1,31900.0,28.3369,28.346,28.3278,28.3278,31900.0
2013-12-17 13:45:00,31.1,31.11,31.09,31.09,8900.0,28.3278,28.3369,28.3187,28.3187,8900.0
2013-12-17 13:50:00,31.09,31.09,31.07,31.09,4700.0,28.3187,28.3187,28.3005,28.3187,4700.0
2013-12-17 13:55:00,31.09,31.1,31.09,31.1,11300.0,28.3187,28.3278,28.3187,28.3278,11300.0
2013-12-17 14:00:00,31.1,31.13,31.1,31.13,8400.0,28.3278,28.3551,28.3278,28.3551,8400.0
2013-12-17 14:05:00,31.12,31.15,31.09,31.15,17700.0,28.346,28.3733,28.3187,28.3733,17700.0
2013-12-17 14:10:00,31.15,31.16,31.13,31.14,19100.0,28.3733,28.3824,28.3551,28.3642,19100.0
2013-12-17 14:15:00,31.13,31.14,31.12,31.13,26100.0,28.3551,28.3642,28.346,28.3551,26100.0
2013-12-17 14:20:00,31.14,31.16,31.14,31.16,1900.0,28.3642,28.3824,28.3642,28.3824,1900.0
2013-12-17 14:25:00,31.15,31.15,31.14,31.14,10200.0,28.3733,28.3733,28.3642,28.3642,10200.0
2013-12-17 14:30:00,31.15,31.15,31.12,31.12,7600.0,28.3733,28.3733,28.346,28.346,7600.0
2013-12-17 14:35:00,31.13,31.13,31.1,31.11,23500.0,28.3551,28.3551,28.3278,28.3369,23500.0
2013-12-17 14:40:00,31.12,31.13,31.12,31.13,6400.0,28.346,28.3551,28.346,28.3551,6400.0
2013-12-17 14:45:00,31.13,31.14,31.13,31.14,57900.0,28.3551,28.3642,28.3551,28.3642,57900.0
2013-12-17 14:50:00,31.14,31.14,31.1,31.12,19900.0,28.3642,28.3642,28.3278,28.346,19900.0
2013-12-17 14:55:00,31.12,31.14,31.11,31.14,8100.0,28.346,28.3642,28.3369,28.3642,8100.0
2013-12-17 15:00:00,31.14,31.15,31.14,31.15,11700.0,28.3642,28.3733,28.3642,28.3733,11700.0
2013-12-17 15:05:00,31.14,31.15,31.13,31.15,15000.0,28.3642,28.3733,28.3551,28.3733,15000.0
2013-12-17 15:10:00,31.16,31.16,31.15,31.16,11000.0,28.3824,28.3824,28.3733,28.3824,11000.0
2013-12-17 15:15:00,31.15,31.15,31.13,31.13,9700.0,28.3733,28.3733,28.3551,28.3551,9700.0
2013-12-17 15:20:00,31.13,31.15,31.13,31.14,9600.0,28.3551,28.3733,28.3551,28.3642,9600.0
2013-12-17 15:25:00,31.14,31.15,31.13,31.14,38800.0,28.3642,28.3733,28.3551,28.3642,38800.0
2013-12-17 15:30:00,31.13,31.14,31.11,31.11,31100.0,28.3551,28.3642,28.3369,28.3369,31100.0
2013-12-17 15:35:00,31.11,31.13,31.11,31.13,20000.0,28.3369,28.3551,28.3369,28.3551,20000.0
2013-12-17 15:40:00,31.12,31.13,31.12,31.12,27200.0,28.346,28.3551,28.346,28.346,27200.0
2013-12-17 15:45:00,31.12,31.13,31.12,31.12,42100.0,28.346,28.3551,28.346,28.346,42100.0
2013-12-17 15:50:00,31.12,31.13,31.11,31.11,105000.0,28.346,28.3551,28.3369,28.3369,105000.0
2013-12-17 15:55:00,31.12,31.12,31.1,31.1,183000.0,28.346,28.346,28.3278,28.3278,183000.0
2013-12-18 09:30:00,31.44,31.53,31.36,31.51,138200.0,28.6375,28.7195,28.5646,28.7012,138200.0
2013-12-18 09:35:00,31.51,31.59,31.51,31.54,107200.0,28.7012,28.7741,28.7012,28.7286,107200.0
2013-12-18 09:40:00,31.53,31.56,31.46,31.55,148300.0,28.7195,28.7468,28.6557,28.7377,148300.0
2013-12-18 09:45:00,31.54,31.57,31.49,31.57,98000.0,28.7286,28.7559,28.683,28.7559,98000.0
2013-12-18 09:50:00,31.56,31.57,31.44,31.46,103900.0,28.7468,28.7559,28.6375,28.6557,103900.0
2013-12-18 09:55:00,31.47,31.47,31.42,31.44,35800.0,28.6648,28.6648,28.6193,28.6375,35800.0
2013-12-18 10:00:00,31.43,31.48,31.39,31.46,62400.0,28.6284,28.6739,28.5919,28.6557,62400.0
2013-12-18 10:05:00,31.46,31.52,31.46,31.5,81200.0,28.6557,28.7104,28.6557,28.6921,81200.0
2013-12-18 10:10:00,31.51,31.52,31.48,31.52,56400.0,28.7012,28.7104,28.6739,28.7104,56400.0
2013-12-18 10:15:00,31.51,31.52,31.48,31.48,21500.0,28.7012,28.7104,28.6739,28.6739,21500.0
2013-12-18 10:20:00,31.47,31.47,31.44,31.46,47200.0,28.6648,28.6648,28.6375,28.6557,47200.0
2013-12-18 10:25:00,31.46,31.51,31.45,31.49,22100.0,28.6557,28.7012,28.6466,28.683,22100.0
2013-12-18 10:30:00,31.5,31.56,31.5,31.52,60800.0,28.6921,28.7468,28.6921,28.7104,60800.0
2013-12-18 10:35:00,31.51,31.53,31.5,31.5,23000.0,28.7012,28.7195,28.6921,28.6921,23000.0
2013-12-18 10:40:00,31.51,31.51,31.47,31.48,36200.0,28.7012,28.7012,28.6648,28.6739,36200.0
2013-12-18 10:45:00,31.47,31.48,31.43,31.45,60800.0,28.6648,28.6739,28.6284,28.6466,60800.0
2013-12-18 10:50:00,31.45,31.46,31.41,31.44,44100.0,28.6466,28.6557,28.6102,28.6375,44100.0
2013-12-18 10:55:00,31.44,31.48,31.44,31.46,21000.0,28.6375,28.6739,28.6375,28.6557,21000.0
2013-12-18 11:00:00,31.46,31.48,31.45,31.45,14500.0,28.6557,28.6739,28.6466,28.6466,14500.0
2013-12-18 11:05:00,31.46,31.46,31.42,31.44,10000.0,28.6557,28.6557,28.6193,28.6375,10000.0
2013-12-18 11:10:00,31.45,31.45,31.39,31.39,35300.0,28.6466,28.6466,28.5919,28.5919,35300.0
2013-12-18 11:15:00,31.38,31.38,31.34,31.34,26800.0,28.5828,28.5828,28.5464,28.5464,26800.0
2013-12-18 11:20:00,31.34,31.37,31.32,31.37,51600.0,28.5464,28.5737,28.5282,28.5737,51600.0
2013-12-18 11:25:00,31.36,31.36,31.32,31.32,7600.0,28.5646,28.5646,28.5282,28.5282,7600.0
2013-12-18 11:30:00,31.33,31.34,31.29,31.29,41900.0,28.5373,28.5464,28.5009,28.5009,41900.0
2013-12-18 11:35:00,31.28,31.35,31.28,31.35,15800.0,28.4917,28.5555,28.4917,28.5555,15800.0
2013-12-18 11:40:00,31.35,31.35,31.29,31.29,32400.0,28.5555,28.5555,28.5009,28.5009,32400.0
2013-12-18 11:45:00,31.29,31.29,31.25,31.26,42400.0,28.5009,28.5009,28.4644,28.4735,42400.0
2013-12-18 11:50:00,31.26,31.31,31.25,31.31,16500.0,28.4735,28.5191,28.4644,28.5191,16500.0
2013-12-18 11:55:00,31.32,31.36,31.32,31.35,12100.0,28.5282,28.5646,28.5282,28.5555,12100.0
2013-12-18 12:00:00,31.34,31.36,31.32,31.34,20800.0,28.5464,28.5646,28.5282,28.5464,20800.0
2013-12-18 12:05:00,31.34,31.41,31.34,31.39,151900.0,28.5464,28.6102,28.5464,28.5919,151900.0
2013-12-18 12:10:00,31.39,31.44,31.39,31.42,91100.0,28.5919,28.6375,28.5919,28.6193,91100.0
2013-12-18 12:15:00,31.41,31.43,31.39,31.4,39400.0,28.6102,28.6284,28.5919,28.601,39400.0
2013-12-18 12:20:00,31.4,31.41,31.38,31.4,74900.0,28.601,28.6102,28.5828,28.601,74900.0
2013-12-18 12:25:00,31.4,31.4,31.38,31.39,13600.0,28.601,28.601,28.5828,28.5919,13600.0
2013-12-18 12:30:00,31.39,31.41,31.38,31.38,61500.0,28.5919,28.6102,28.5828,28.5828,61500.0
2013-12-18 12:35:00,31.38,31.39,31.36,31.37,6800.0,28.5828,28.5919,28.5646,28.5737,6800.0
2013-12-18 12:40:00,31.37,31.4,31.37,31.4,21100.0,28.5737,28.601,28.5737,28.601,21100.0
2013-12-18 12:45:00,31.41,31.41,31.38,31.38,23400.0,28.6102,28.6102,28.5828,28.5828,23400.0
2013-12-18 12:50:00,31.38,31.39,31.36,31.37,6100.0,28.5828,28.5919,28.5646,28.5737,6100.0
2013-12-18 12:55:00,31.38,31.39,31.35,31.35,7200.0,28.5828,28.5919,28.5555,28.5555,7200.0
2013-12-18 13:00:00,31.35,31.36,31.32,31.33,20500.0,28.5555,28.5646,28.5282,28.5373,20500.0
2013-12-18 13:05:00,31.32,31.34,31.32,31.34,7000.0,28.5282,28.5464,28.5282,28.5464,7000.0
2013-12-18 13:10:00,31.35,31.35,31.28,31.29,95200.0,28.5555,28.5555,28.4917,28.5009,95200.0
2013-12-18 13:15:00,31.28,31.3,31.26,31.29,73700.0,28.4917,28.51,28.4735,28.5009,73700.0
2013-12-18 13:20:00,31.28,31.33,31.27,31.32,57400.0,28.4917,28.5373,28.4826,28.5282,57400.0
2013-12-18 13:25:00,31.33,31.34,31.31,31.33,46300.0,28.5373,28.5464,28.5191,28.5373,46300.0
2013-12-18 13:30:00,31.33,31.33,31.32,31.32,31000.0,28.5373,28.5373,28.5282,28.5282,31000.0
2013-12-18 13:35:00,31.33,31.35,31.32,31.34,23700.0,28.5373,28.5555,28.5282,28.5464,23700.0
2013-12-18 13:40:00,31.34,31.36,31.33,31.36,8900.0,28.5464,28.5646,28.5373,28.5646,8900.0
2013-12-18 13:45:00,31.36,31.37,31.34,31.34,11400.0,28.5646,28.5737,28.5464,28.5464,11400.0
2013-12-18 13:50:00,31.35,31.35,31.34,31.35,14500.0,28.5555,28.5555,28.5464,28.5555,14500.0
2013-12-18 13:55:00,31.36,31.39,31.33,31.34,48100.0,28.5646,28.5919,28.5373,28.5464,48100.0
2013-12-18 14:00:00,31.33,31.63,31.11,31.61,370600.0,28.5373,28.8105,28.3369,28.7923,370600.0
2013-12-18 14:05:00,31.61,31.87,31.61,31.81,72700.0,28.7923,29.0292,28.7923,28.9745,72700.0
2013-12-18 14:10:00,31.81,31.82,31.67,31.67,111800.0,28.9745,28.9836,28.847,28.847,111800.0
2013-12-18 14:15:00,31.67,31.69,31.6,31.66,152600.0,28.847,28.8652,28.7832,28.8379,152600.0
2013-12-18 14:20:00,31.66,31.8,31.65,31.8,66000.0,28.8379,28.9654,28.8288,28.9654,66000.0
2013-12-18 14:25:00,31.8,31.85,31.76,31.77,105800.0,28.9654,29.0109,28.929,28.9381,105800.0
2013-12-18 14:30:00,31.78,31.85,31.75,31.85,52100.0,28.9472,29.0109,28.9199,29.0109,52100.0
2013-12-18 14:35:00,31.85,32.05,31.85,32.05,287000.0,29.0109,29.1931,29.0109,29.1931,287000.0
2013-12-18 14:40:00,32.04,32.06,31.99,32.01,163400.0,29.184,29.2022,29.1385,29.1567,163400.0
2013-12-18 14:45:00,32.0,32.04,31.88,31.88,414400.0,29.1476,29.184,29.0383,29.0383,414400.0
2013-12-18 14:50:00,31.88,31.9,31.86,31.9,111700.0,29.0383,29.0565,29.02,29.0565,111700.0
2013-12-18 14:55:00,31.9,31.94,31.87,31.92,107200.0,29.0565,29.0929,29.0292,29.0747,107200.0
2013-12-18 15:00:00,31.92,31.93,31.87,31.9,131500.0,29.0747,29.0838,29.0292,29.0565,131500.0
2013-12-18 15:05:00,31.9,31.92,31.9,31.92,82300.0,29.0565,29.0747,29.0565,29.0747,82300.0
2013-12-18 15:10:00,31.93,32.05,31.93,32.04,475800.0,29.0838,29.1931,29.0838,29.184,475800.0
2013-12-18 15:15:00,32.05,32.06,32.04,32.06,42600.0,29.1931,29.2022,29.184,29.2022,42600.0
2013-12-18 15:20:00,32.06,32.09,32.04,32.05,117600.0,29.2022,29.2295,29.184,29.1931,117600.0
2013-12-18 15:25:00,32.05,32.05,31.97,32.01,133100.0,29.1931,29.1931,29.1202,29.1567,133100.0
2013-12-18 15:30:00,32.0,32.02,31.98,31.98,90300.0,29.1476,29.1658,29.1293,29.1293,90300.0
2013-12-18 15:35:00,31.98,32.08,31.98,32.08,170300.0,29.1293,29.2204,29.1293,29.2204,170300.0
2013-12-18 15:40:00,32.08,32.15,32.07,32.14,177200.0,29.2204,29.2842,29.2113,29.2751,177200.0
2013-12-18 15:45:00,32.14,32.14,32.06,32.07,228000.0,29.2751,29.2751,29.2022,29.2113,228000.0
2013-12-18 15:50:00,32.07,32.08,32.02,32.02,248100.0,29.2113,29.2204,29.1658,29.1658,248100.0
2013-12-18 15:55:00,32.02,32.04,32.02,32.04,667400.0,29.1658,29.184,29.1658,29.184,667400.0
2013-12-19 09:30:00,31.83,31.95,31.76,31.83,221800.0,28.9927,29.102,28.929,28.9927,221800.0
2013-12-19 09:35:00,31.83,31.95,31.79,31.91,271700.0,28.9927,29.102,28.9563,29.0656,271700.0
2013-12-19 09:40:00,31.91,31.91,31.82,31.82,271700.0,29.0656,29.0656,28.9836,28.9836,271700.0
2013-12-19 09:45:00,31.83,31.83,31.75,31.76,48900.0,28.9927,28.9927,28.9199,28.929,48900.0
2013-12-19 09:50:00,31.76,31.77,31.7,31.75,115300.0,28.929,28.9381,28.8743,28.9199,115300.0
2013-12-19 09:55:00,31.75,31.83,31.75,31.8,126600.0,28.9199,28.9927,28.9199,28.9654,126600.0
2013-12-19 10:00:00,31.83,31.84,31.76,31.77,118100.0,28.9927,29.0018,28.929,28.9381,118100.0
2013-12-19 10:05:00,31.77,31.8,31.76,31.77,95800.0,28.9381,28.9654,28.929,28.9381,95800.0
2013-12-19 10:10:00,31.77,31.78,31.7,31.72,51400.0,28.9381,28.9472,28.8743,28.8925,51400.0
2013-12-19 10:15:00,31.72,31.77,31.71,31.76,64300.0,28.8925,28.9381,28.8834,28.929,64300.0
2013-12-19 10:20:00,31.76,31.8,31.74,31.79,46900.0,28.929,28.9654,28.9107,28.9563,46900.0
2013-12-19 10:25:00,31.8,31.82,31.79,31.82,16000.0,28.9654,28.9836,28.9563,28.9836,16000.0
2013-12-19 10:30:00,31.82,31.85,31.81,31.85,48000.0,28.9836,29.0109,28.9745,29.0109,48000.0
2013-12-19 10:35:00,31.84,31.84,31.81,31.81,27300.0,29.0018,29.0018,28.9745,28.9745,27300.0
2013-12-19 10:40:00,31.82,31.85,31.8,31.85,44400.0,28.9836,29.0109,28.9654,29.0109,44400.0
2013-12-19 10:45:00,31.86,31.86,31.84,31.85,23800.0,29.02,29.02,29.0018,29.0109,23800.0
2013-12-19 10:50:00,31.85,31.85,31.8,31.8,29500.0,29.0109,29.0109,28.9654,28.9654,29500.0
2013-12-19 10:55:00,31.81,31.83,31.79,31.83,31900.0,28.9745,28.9927,28.9563,28.9927,31900.0
2013-12-19 11:00:00,31.84,31.85,31.83,31.85,9900.0,29.0018,29.0109,28.9927,29.0109,9900.0
2013-12-19 11:05:00,31.85,31.86,31.84,31.86,12400.0,29.0109,29.02,29.0018,29.02,12400.0
2013-12-19 11:10:00,31.86,31.86,31.82,31.82,23400.0,29.02,29.02,28.9836,28.9836,23400.0
2013-12-19 11:15:00,31.82,31.82,31.8,31.8,21500.0,28.9836,28.9836,28.9654,28.9654,21500.0
2013-12-19 11:20:00,31.8,31.8,31.76,31.78,19100.0,28.9654,28.9654,28.929,28.9472,19100.0
2013-12-19 11:25:00,31.78,31.78,31.72,31.75,24600.0,28.9472,28.9472,28.8925,28.9199,24600.0
2013-12-19 11:30:00,31.74,31.76,31.73,31.74,12300.0,28.9107,28.929,28.9016,28.9107,12300.0
2013-12-19 11:35:00,31.74,31.74,31.73,31.74,24200.0,28.9107,28.9107,28.9016,28.9107,24200.0
2013-12-19 11:40:00,31.74,31.74,31.72,31.74,7700.0,28.9107,28.9107,28.8925,28.9107,7700.0
2013-12-19 11:45:00,31.74,31.76,31.74,31.76,20500.0,28.9107,28.929,28.9107,28.929,20500.0
2013-12-19 11:50:00,31.76,31.76,31.74,31.75,12200.0,28.929,28.929,28.9107,28.9199,12200.0
2013-12-19 11:55:00,31.76,31.76,31.74,31.74,11000.0,28.929,28.929,28.9107,28.9107,11000.0
2013-12-19 12:00:00,31.73,31.73,31.68,31.68,20500.0,28.9016,28.9016,28.8561,28.8561,20500.0
2013-12-19 12:05:00,31.68,31.71,31.68,31.71,17200.0,28.8561,28.8834,28.8561,28.8834,17200.0
2013-12-19 12:10:00,31.7,31.71,31.69,31.69,9600.0,28.8743,28.8834,28.8652,28.8652,9600.0
2013-12-19 12:15:00,31.69,31.69,31.67,31.69,5500.0,28.8652,28.8652,28.847,28.8652,5500.0
2013-12-19 12:20:00,31.69,31.72,31.69,31.71,16200.0,28.8652,28.8925,28.8652,28.8834,16200.0
2013-12-19 12:25:00,31.71,31.71,31.69,31.69,11600.0,28.8834,28.8834,28.8652,28.8652,11600.0
2013-12-19 12:30:00,31.69,31.7,31.67,31.69,12500.0,28.8652,28.8743,28.847,28.8652,12500.0
2013-12-19 12:35:00,31.69,31.69,31.66,31.66,11100.0,28.8652,28.8652,28.8379,28.8379,11100.0
2013-12-19 12:40:00,31.66,31.67,31.64,31.64,9100.0,28.8379,28.847,28.8197,28.8197,9100.0
2013-12-19 12:45:00,31.64,31.66,31.63,31.64,23100.0,28.8197,28.8379,28.8105,28.8197,23100.0
2013-12-19 12:50:00,31.64,31.67,31.64,31.67,3900.0,28.8197,28.847,28.8197,28.847,3900.0
2013-12-19 12:55:00,31.67,31.7,31.67,31.69,12500.0,28.847,28.8743,28.847,28.8652,12500.0
2013-12-19 13:00:00,31.69,31.69,31.66,31.66,9600.0,28.8652,28.8652,28.8379,28.8379,9600.0
2013-12-19 13:05:00,31.66,31.69,31.65,31.69,28600.0,28.8379,28.8652,28.8288,28.8652,28600.0
2013-12-19 13:10:00,31.69,31.71,31.69,31.71,9700.0,28.8652,28.8834,28.8652,28.8834,9700.0
2013-12-19 13:15:00,31.71,31.77,31.71,31.77,26600.0,28.8834,28.9381,28.8834,28.9381,26600.0
2013-12-19 13:20:00,31.77,31.77,31.74,31.76,11100.0,28.9381,28.9381,28.9107,28.929,11100.0
2013-12-19 13:25:00,31.76,31.76,31.75,31.76,17600.0,28.929,28.929,28.9199,28.929,17600.0
2013-12-19 13:30:00,31.76,31.77,31.75,31.76,7200.0,28.929,28.9381,28.9199,28.929,7200.0
2013-12-19 13:35:00,31.76,31.78,31.76,31.78,7100.0,28.929,28.9472,28.929,28.9472,7100.0
2013-12-19 13:40:00,31.78,31.8,31.77,31.8,17200.0,28.9472,28.9654,28.9381,28.9654,17200.0
2013-12-19 13:45:00,31.79,31.8,31.75,31.78,38200.0,28.9563,28.9654,28.9199,28.9472,38200.0
2013-12-19 13:50:00,31.77,31.8,31.77,31.78,10500.0,28.9381,28.9654,28.9381,28.9472,10500.0
2013-12-19 13:55:00,31.78,31.78,31.76,31.76,36000.0,28.9472,28.9472,28.929,28.929,36000.0
2013-12-19 14:00:00,31.76,31.76,31.73,31.73,10700.0,28.929,28.929,28.9016,28.9016,10700.0
2013-12-19 14:05:00,31.73,31.75,31.73,31.75,19100.0,28.9016,28.9199,28.9016,28.9199,19100.0
2013-12-19 14:10:00,31.76,31.78,31.76,31.77,26100.0,28.929,28.9472,28.929,28.9381,26100.0
2013-12-19 14:15:00,31.77,31.78,31.75,31.77,14100.0,28.9381,28.9472,28.9199,28.9381,14100.0
2013-12-19 14:20:00,31.76,31.77,31.74,31.74,14300.0,28.929,28.9381,28.9107,28.9107,14300.0
2013-12-19 14:25:00,31.74,31.77,31.74,31.76,28100.0,28.9107,28.9381,28.9107,28.929,28100.0
2013-12-19 14:30:00,31.76,31.77,31.74,31.76,14400.0,28.929,28.9381,28.9107,28.929,14400.0
2013-12-19 14:35:00,31.76,31.76,31.74,31.74,8100.0,28.929,28.929,28.9107,28.9107,8100.0
2013-12-19 14:40:00,31.75,31.78,31.75,31.77,20300.0,28.9199,28.9472,28.9199,28.9381,20300.0
2013-12-19 14:45:00,31.78,31.78,31.74,31.74,10800.0,28.9472,28.9472,28.9107,28.9107,10800.0
2013-12-19 14:50:00,31.73,31.75,31.73,31.75,9300.0,28.9016,28.9199,28.9016,28.9199,9300.0
2013-12-19 14:55:00,31.75,31.78,31.75,31.78,15700.0,28.9199,28.9472,28.9199,28.9472,15700.0
2013-12-19 15:00:00,31.77,31.8,31.76,31.8,17400.0,28.9381,28.9654,28.929,28.9654,17400.0
2013-12-19 15:05:00,31.81,31.81,31.77,31.77,22100.0,28.9745,28.9745,28.9381,28.9381,22100.0
2013-12-19 15:10:00,31.78,31.79,31.77,31.78,22800.0,28.9472,28.9563,28.9381,28.9472,22800.0
2013-12-19 15:15:00,31.79,31.81,31.78,31.8,26800.0,28.9563,28.9745,28.9472,28.9654,26800.0
2013-12-19 15:20:00,31.8,31.8,31.78,31.78,15300.0,28.9654,28.9654,28.9472,28.9472,15300.0
2013-12-19 15:25:00,31.78,31.79,31.76,31.78,24700.0,28.9472,28.9563,28.929,28.9472,24700.0
2013-12-19 15:30:00,31.77,31.78,31.75,31.76,26700.0,28.9381,28.9472,28.9199,28.929,26700.0
2013-12-19 15:35:00,31.76,31.8,31.76,31.79,41400.0,28.929,28.9654,28.929,28.9563,41400.0
2013-12-19 15:40:00,31.8,31.81,31.79,31.8,70900.0,28.9654,28.9745,28.9563,28.9654,70900.0
2013-12-19 15:45:00,31.79,31.79,31.74,31.74,97600.0,28.9563,28.9563,28.9107,28.9107,97600.0
2013-12-19 15:50:00,31.75,31.75,31.73,31.73,111000.0,28.9199,28.9199,28.9016,28.9016,111000.0
2013-12-19 15:55:00,31.72,31.76,31.72,31.76,259500.0,28.8925,28.929,28.8925,28.929,259500.0
2013-12-20 09:30:00,31.8,31.99,31.24,31.89,421000.0,28.983,29.1562,28.4726,29.065,421000.0
2013-12-20 09:35:00,31.91,32.0,31.89,31.94,144800.0,29.0832,29.1653,29.065,29.1106,144800.0
2013-12-20 09:40:00,31.93,32.0,31.9,31.99,61500.0,29.1015,29.1653,29.0741,29.1562,61500.0
2013-12-20 09:45:00,32.0,32.04,31.98,31.99,144000.0,29.1653,29.2017,29.147,29.1562,144000.0
2013-12-20 09:50:00,31.99,32.0,31.88,31.91,125400.0,29.1562,29.1653,29.0559,29.0832,125400.0
2013-12-20 09:55:00,31.91,31.97,31.9,31.92,32900.0,29.0832,29.1379,29.0741,29.0924,32900.0
2013-12-20 10:00:00,31.92,31.97,31.84,31.84,72900.0,29.0924,29.1379,29.0194,29.0194,72900.0
2013-12-20 10:05:00,31.84,31.91,31.84,31.86,37500.0,29.0194,29.0832,29.0194,29.0377,37500.0
2013-12-20 10:10:00,31.85,31.87,31.84,31.87,15500.0,29.0286,29.0468,29.0194,29.0468,15500.0
2013-12-20 10:15:00,31.87,31.88,31.86,31.88,15800.0,29.0468,29.0559,29.0377,29.0559,15800.0
2013-12-20 10:20:00,31.88,31.88,31.84,31.85,28500.0,29.0559,29.0559,29.0194,29.0286,28500.0
2013-12-20 10:25:00,31.85,31.91,31.85,31.9,26100.0,29.0286,29.0832,29.0286,29.0741,26100.0
2013-12-20 10:30:00,31.9,31.94,31.9,31.94,22100.0,29.0741,29.1106,29.0741,29.1106,22100.0
2013-12-20 10:35:00,31.93,31.95,31.92,31.95,35400.0,29.1015,29.1197,29.0924,29.1197,35400.0
2013-12-20 10:40:00,31.95,31.95,31.91,31.92,45900.0,29.1197,29.1197,29.0832,29.0924,45900.0
2013-12-20 10:45:00,31.92,31.99,31.92,31.99,13700.0,29.0924,29.1562,29.0924,29.1562,13700.0
2013-12-20 10:50:00,31.99,32.0,31.97,31.97,15900.0,29.1562,29.1653,29.1379,29.1379,15900.0
2013-12-20 10:55:00,31.98,31.99,31.92,31.93,62600.0,29.147,29.1562,29.0924,29.1015,62600.0
2013-12-20 11:00:00,31.92,31.96,31.92,31.95,28000.0,29.0924,29.1288,29.0924,29.1197,28000.0
2013-12-20 11:05:00,31.96,31.99,31.96,31.98,21300.0,29.1288,29.1562,29.1288,29.147,21300.0
2013-12-20 11:10:00,31.99,32.01,31.98,32.0,13500.0,29.1562,29.1744,29.147,29.1653,13500.0
2013-12-20 11:15:00,32.0,32.02,32.0,32.01,17000.0,29.1653,29.1835,29.1653,29.1744,17000.0
2013-12-20 11:20:00,32.01,32.06,32.01,32.05,11500.0,29.1744,29.22,29.1744,29.2108,11500.0
2013-12-20 11:25:00,32.06,32.07,32.03,32.03,25700.0,29.22,29.2291,29.1926,29.1926,25700.0
2013-12-20 11:30:00,32.04,32.09,32.04,32.07,26300.0,29.2017,29.2473,29.2017,29.2291,26300.0
2013-12-20 11:35:00,32.07,32.1,32.07,32.09,35800.0,29.2291,29.2564,29.2291,29.2473,35800.0
2013-12-20 11:40:00,32.09,32.11,32.09,32.1,38900.0,29.2473,29.2655,29.2473,29.2564,38900.0
2013-12-20 11:45:00,32.09,32.13,32.09,32.13,34900.0,29.2473,29.2838,29.2473,29.2838,34900.0
2013-12-20 11:50:00,32.12,32.13,32.12,32.13,102700.0,29.2746,29.2838,29.2746,29.2838,102700.0
2013-12-20 11:55:00,32.13,32.13,32.12,32.12,46000.0,29.2838,29.2838,29.2746,29.2746,46000.0
2013-12-20 12:00:00,32.12,32.14,32.12,32.12,81000.0,29.2746,29.2929,29.2746,29.2746,81000.0
2013-12-20 12:05:00,32.12,32.14,32.11,32.12,36300.0,29.2746,29.2929,29.2655,29.2746,36300.0
2013-12-20 12:10:00,32.12,32.14,32.12,32.14,6600.0,29.2746,29.2929,29.2746,29.2929,6600.0
2013-12-20 12:15:00,32.13,32.14,32.13,32.13,7300.0,29.2838,29.2929,29.2838,29.2838,7300.0
2013-12-20 12:20:00,32.13,32.15,32.12,32.15,15800.0,29.2838,29.302,29.2746,29.302,15800.0
2013-12-20 12:25:00,32.15,32.17,32.14,32.16,19200.0,29.302,29.3202,29.2929,29.3111,19200.0
2013-12-20 12:30:00,32.16,32.16,32.14,32.14,3800.0,29.3111,29.3111,29.2929,29.2929,3800.0
2013-12-20 12:35:00,32.14,32.16,32.14,32.14,12800.0,29.2929,29.3111,29.2929,29.2929,12800.0
2013-12-20 12:40:00,32.14,32.16,32.14,32.15,13000.0,29.2929,29.3111,29.2929,29.302,13000.0
2013-12-20 12:45:00,32.15,32.16,32.14,32.15,11000.0,29.302,29.3111,29.2929,29.302,11000.0
2013-12-20 12:50:00,32.16,32.17,32.15,32.17,10700.0,29.3111,29.3202,29.302,29.3202,10700.0
2013-12-20 12:55:00,32.18,32.2,32.17,32.17,39500.0,29.3293,29.3476,29.3202,29.3202,39500.0
2013-12-20 13:00:00,32.17,32.18,32.16,32.18,14700.0,29.3202,29.3293,29.3111,29.3293,14700.0
2013-12-20 13:05:00,32.17,32.18,32.16,32.16,9000.0,29.3202,29.3293,29.3111,29.3111,9000.0
2013-12-20 13:10:00,32.16,32.17,32.13,32.15,8300.0,29.3111,29.3202,29.2838,29.302,8300.0
2013-12-20 13:15:00,32.15,32.16,32.14,32.15,12100.0,29.302,29.3111,29.2929,29.302,12100.0
2013-12-20 13:20:00,32.16,32.16,32.13,32.15,13100.0,29.3111,29.3111,29.2838,29.302,13100.0
2013-12-20 13:25:00,32.16,32.17,32.15,32.17,7500.0,29.3111,29.3202,29.302,29.3202,7500.0
2013-12-20 13:30:00,32.17,32.17,32.16,32.16,11700.0,29.3202,29.3202,29.3111,29.3111,11700.0
2013-12-20 13:35:00,32.16,32.17,32.14,32.16,17600.0,29.3111,29.3202,29.2929,29.3111,17600.0
2013-12-20 13:40:00,32.17,32.17,32.15,32.15,7900.0,29.3202,29.3202,29.302,29.302,7900.0
2013-12-20 13:45:00,32.15,32.18,32.14,32.16,31400.0,29.302,29.3293,29.2929,29.3111,31400.0
2013-12-20 13:50:00,32.16,32.18,32.16,32.17,80100.0,29.3111,29.3293,29.3111,29.3202,80100.0
2013-12-20 13:55:00,32.18,32.2,32.17,32.19,8400.0,29.3293,29.3476,29.3202,29.3384,8400.0
2013-12-20 14:00:00,32.19,32.21,32.19,32.19,25600.0,29.3384,29.3567,29.3384,29.3384,25600.0
2013-12-20 14:05:00,32.19,32.21,32.19,32.19,19500.0,29.3384,29.3567,29.3384,29.3384,19500.0
2013-12-20 14:10:00,32.19,32.2,32.18,32.19,10000.0,29.3384,29.3476,29.3293,29.3384,10000.0
2013-12-20 14:15:00,32.19,32.22,32.19,32.2,25200.0,29.3384,29.3658,29.3384,29.3476,25200.0
2013-12-20 14:20:00,32.2,32.2,32.18,32.19,29300.0,29.3476,29.3476,29.3293,29.3384,29300.0
2013-12-20 14:25:00,32.19,32.2,32.18,32.19,12500.0,29.3384,29.3476,29.3293,29.3384,12500.0
2013-12-20 14:30:00,32.2,32.2,32.19,32.19,14000.0,29.3476,29.3476,29.3384,29.3384,14000.0
2013-12-20 14:35:00,32.2,32.21,32.17,32.18,32700.0,29.3476,29.3567,29.3202,29.3293,32700.0
2013-12-20 14:40:00,32.18,32.19,32.17,32.18,61300.0,29.3293,29.3384,29.3202,29.3293,61300.0
2013-12-20 14:45:00,32.18,32.18,32.17,32.18,19300.0,29.3293,29.3293,29.3202,29.3293,19300.0
2013-12-20 14:50:00,32.18,32.18,32.16,32.17,22200.0,29.3293,29.3293,29.3111,29.3202,22200.0
2013-12-20 14:55:00,32.17,32.18,32.16,32.16,14900.0,29.3202,29.3293,29.3111,29.3111,14900.0
2013-12-20 15:00:00,32.16,32.17,32.15,32.16,35000.0,29.3111,29.3202,29.302,29.3111,35000.0
2013-12-20 15:05:00,32.15,32.16,32.15,32.16,37400.0,29.302,29.3111,29.302,29.3111,37400.0
2013-12-20 15:10:00,32.15,32.17,32.15,32.16,15600.0,29.302,29.3202,29.302,29.3111,15600.0
2013-12-20 15:15:00,32.16,32.17,32.13,32.14,41000.0,29.3111,29.3202,29.2838,29.2929,41000.0
2013-12-20 15:20:00,32.13,32.14,32.11,32.12,36600.0,29.2838,29.2929,29.2655,29.2746,36600.0
2013-12-20 15:25:00,32.12,32.13,32.1,32.11,84000.0,29.2746,29.2838,29.2564,29.2655,84000.0
2013-12-20 15:30:00,32.11,32.12,32.1,32.11,84700.0,29.2655,29.2746,29.2564,29.2655,84700.0
2013-12-20 15:35:00,32.12,32.14,32.11,32.13,26400.0,29.2746,29.2929,29.2655,29.2838,26400.0
2013-12-20 15:40:00,32.14,32.15,32.12,32.13,74000.0,29.2929,29.302,29.2746,29.2838,74000.0
2013-12-20 15:45:00,32.12,32.13,32.12,32.13,83300.0,29.2746,29.2838,29.2746,29.2838,83300.0
2013-12-20 15:50:00,32.13,32.14,32.12,32.12,97700.0,29.2838,29.2929,29.2746,29.2746,97700.0
2013-12-20 15:55:00,32.12,32.14,32.1,32.14,225300.0,29.2746,29.2929,29.2564,29.2929,225300.0
2013-12-23 09:30:00,32.27,32.32,32.24,32.32,53700.0,29.4114,29.4569,29.384,29.4569,53700.0
2013-12-23 09:35:00,32.32,32.34,32.25,32.34,51800.0,29.4569,29.4752,29.3931,29.4752,51800.0
2013-12-23 09:40:00,32.34,32.41,32.32,32.39,54900.0,29.4752,29.539,29.4569,29.5207,54900.0
2013-12-23 09:45:00,32.4,32.44,32.36,32.39,30900.0,29.5298,29.5663,29.4934,29.5207,30900.0
2013-12-23 09:50:00,32.39,32.42,32.37,32.39,33000.0,29.5207,29.5481,29.5025,29.5207,33000.0
2013-12-23 09:55:00,32.39,32.44,32.38,32.41,68900.0,29.5207,29.5663,29.5116,29.539,68900.0
2013-12-23 10:00:00,32.41,32.43,32.38,32.41,76600.0,29.539,29.5572,29.5116,29.539,76600.0
2013-12-23 10:05:00,32.41,32.5,32.41,32.49,123700.0,29.539,29.621,29.539,29.6119,123700.0
2013-12-23 10:10:00,32.5,32.53,32.49,32.5,157500.0,29.621,29.6483,29.6119,29.621,157500.0
2013-12-23 10:15:00,32.5,32.55,32.5,32.55,89800.0,29.621,29.6666,29.621,29.6666,89800.0
2013-12-23 10:20:00,32.54,32.6,32.54,32.59,107800.0,29.6574,29.7121,29.6574,29.703,107800.0
2013-12-23 10:25:00,32.59,32.65,32.58,32.65,117900.0,29.703,29.7577,29.6939,29.7577,117900.0
2013-12-23 10:30:00,32.65,32.65,32.64,32.65,94900.0,29.7577,29.7577,29.7486,29.7577,94900.0
2013-12-23 10:35:00,32.66,32.66,32.61,32.62,96100.0,29.7668,29.7668,29.7212,29.7304,96100.0
2013-12-23 10:40:00,32.63,32.67,32.62,32.67,83600.0,29.7395,29.7759,29.7304,29.7759,83600.0
2013-12-23 10:45:00,32.68,32.68,32.64,32.66,120800.0,29.785,29.785,29.7486,29.7668,120800.0
2013-12-23 10:50:00,32.65,32.66,32.62,32.64,90800.0,29.7577,29.7668,29.7304,29.7486,90800.0
2013-12-23 10:55:00,32.63,32.7,32.63,32.68,165000.0,29.7395,29.8033,29.7395,29.785,165000.0
2013-12-23 11:00:00,32.68,32.72,32.67,32.72,210200.0,29.785,29.8215,29.7759,29.8215,210200.0
2013-12-23 11:05:00,32.72,32.74,32.71,32.71,114900.0,29.8215,29.8397,29.8124,29.8124,114900.0
2013-12-23 11:10:00,32.71,32.72,32.69,32.69,48700.0,29.8124,29.8215,29.7942,29.7942,48700.0
2013-12-23 11:15:00,32.7,32.75,32.68,32.75,170500.0,29.8033,29.8488,29.785,29.8488,170500.0
2013-12-23 11:20:00,32.75,32.75,32.72,32.74,122800.0,29.8488,29.8488,29.8215,29.8397,122800.0
2013-12-23 11:25:00,32.74,32.77,32.73,32.77,77400.0,29.8397,29.8671,29.8306,29.8671,77400.0
2013-12-23 11:30:00,32.77,32.79,32.74,32.74,80500.0,29.8671,29.8853,29.8397,29.8397,80500.0
2013-12-23 11:35:00,32.74,32.75,32.73,32.75,32900.0,29.8397,29.8488,29.8306,29.8488,32900.0
2013-12-23 11:40:00,32.75,32.8,32.75,32.79,58000.0,29.8488,29.8944,29.8488,29.8853,58000.0
2013-12-23 11:45:00,32.78,32.79,32.77,32.78,16900.0,29.8762,29.8853,29.8671,29.8762,16900.0
2013-12-23 11:50:00,32.78,32.81,32.77,32.8,48100.0,29.8762,29.9035,29.8671,29.8944,48100.0
2013-12-23 11:55:00,32.8,32.81,32.79,32.79,22300.0,29.8944,29.9035,29.8853,29.8853,22300.0
2013-12-23 12:00:00,32.8,32.82,32.8,32.81,42200.0,29.8944,29.9126,29.8944,29.9035,42200.0
2013-12-23 12:05:00,32.82,32.86,32.81,32.85,53100.0,29.9126,29.9491,29.9035,29.94,53100.0
2013-12-23 12:10:00,32.85,32.86,32.83,32.85,57300.0,29.94,29.9491,29.9218,29.94,57300.0
2013-12-23 12:15:00,32.85,32.85,32.83,32.84,38800.0,29.94,29.94,29.9218,29.9309,38800.0
2013-12-23 12:20:00,32.84,32.86,32.83,32.86,45000.0,29.9309,29.9491,29.9218,29.9491,45000.0
2013-12-23 12:25:00,32.86,32.89,32.86,32.89,77200.0,29.9491,29.9764,29.9491,29.9764,77200.0
2013-12-23 12:30:00,32.89,32.91,32.88,32.89,66200.0,29.9764,29.9947,29.9673,29.9764,66200.0
2013-12-23 12:35:00,32.88,32.92,32.88,32.92,87600.0,29.9673,30.0038,29.9673,30.0038,87600.0
2013-12-23 12:40:00,32.92,32.92,32.89,32.9,83100.0,30.0038,30.0038,29.9764,29.9855,83100.0
2013-12-23 12:45:00,32.89,32.9,32.85,32.85,31200.0,29.9764,29.9855,29.94,29.94,31200.0
2013-12-23 12:50:00,32.86,32.87,32.85,32.86,48000.0,29.9491,29.9582,29.94,29.9491,48000.0
2013-12-23 12:55:00,32.85,32.87,32.83,32.86,56700.0,29.94,29.9582,29.9218,29.9491,56700.0
2013-12-23 13:00:00,32.86,32.86,32.85,32.86,9100.0,29.9491,29.9491,29.94,29.9491,9100.0
2013-12-23 13:05:00,32.86,32.86,32.85,32.86,11600.0,29.9491,29.9491,29.94,29.9491,11600.0
2013-12-23 13:10:00,32.86,32.88,32.85,32.88,38400.0,29.9491,29.9673,29.94,29.9673,38400.0
2013-12-23 13:15:00,32.87,32.88,32.84,32.85,21900.0,29.9582,29.9673,29.9309,29.94,21900.0
2013-12-23 13:20:00,32.85,32.86,32.83,32.83,16500.0,29.94,29.9491,29.9218,29.9218,16500.0
2013-12-23 13:25:00,32.83,32.83,32.81,32.83,11500.0,29.9218,29.9218,29.9035,29.9218,11500.0
2013-12-23 13:30:00,32.83,32.85,32.83,32.85,16700.0,29.9218,29.94,29.9218,29.94,16700.0
2013-12-23 13:35:00,32.86,32.86,32.83,32.83,13200.0,29.9491,29.9491,29.9218,29.9218,13200.0
2013-12-23 13:40:00,32.83,32.83,32.8,32.8,11200.0,29.9218,29.9218,29.8944,29.8944,11200.0
2013-12-23 13:45:00,32.8,32.8,32.77,32.79,21100.0,29.8944,29.8944,29.8671,29.8853,21100.0
2013-12-23 13:50:00,32.79,32.8,32.77,32.78,24000.0,29.8853,29.8944,29.8671,29.8762,24000.0
2013-12-23 13:55:00,32.78,32.8,32.77,32.8,24200.0,29.8762,29.8944,29.8671,29.8944,24200.0
2013-12-23 14:00:00,32.81,32.81,32.79,32.79,19100.0,29.9035,29.9035,29.8853,29.8853,19100.0
2013-12-23 14:05:00,32.8,32.81,32.77,32.78,41900.0,29.8944,29.9035,29.8671,29.8762,41900.0
2013-12-23 14:10:00,32.78,32.8,32.78,32.8,71000.0,29.8762,29.8944,29.8762,29.8944,71000.0
2013-12-23 14:15:00,32.81,32.82,32.79,32.79,24000.0,29.9035,29.9126,29.8853,29.8853,24000.0
2013-12-23 14:20:00,32.79,32.82,32.79,32.82,58300.0,29.8853,29.9126,29.8853,29.9126,58300.0
2013-12-23 14:25:00,32.82,32.83,32.78,32.79,23100.0,29.9126,29.9218,29.8762,29.8853,23100.0
2013-12-23 14:30:00,32.79,32.81,32.78,32.78,32000.0,29.8853,29.9035,29.8762,29.8762,32000.0
2013-12-23 14:35:00,32.78,32.82,32.77,32.81,59600.0,29.8762,29.9126,29.8671,29.9035,59600.0
2013-12-23 14:40:00,32.82,32.82,32.79,32.8,13700.0,29.9126,29.9126,29.8853,29.8944,13700.0
2013-12-23 14:45:00,32.81,32.82,32.8,32.8,29900.0,29.9035,29.9126,29.8944,29.8944,29900.0
2013-12-23 14:50:00,32.81,32.81,32.78,32.8,105100.0,29.9035,29.9035,29.8762,29.8944,105100.0
2013-12-23 14:55:00,32.79,32.81,32.79,32.8,33000.0,29.8853,29.9035,29.8853,29.8944,33000.0
2013-12-23 15:00:00,32.81,32.81,32.79,32.8,8000.0,29.9035,29.9035,29.8853,29.8944,8000.0
2013-12-23 15:05:00,32.8,32.8,32.78,32.78,23100.0,29.8944,29.8944,29.8762,29.8762,23100.0
2013-12-23 15:10:00,32.78,32.8,32.78,32.8,16800.0,29.8762,29.8944,29.8762,29.8944,16800.0
2013-12-23 15:15:00,32.8,32.81,32.77,32.81,30900.0,29.8944,29.9035,29.8671,29.9035,30900.0
2013-12-23 15:20:00,32.8,32.82,32.8,32.81,72700.0,29.8944,29.9126,29.8944,29.9035,72700.0
2013-12-23 15:25:00,32.81,32.84,32.8,32.84,63700.0,29.9035,29.9309,29.8944,29.9309,63700.0
2013-12-23 15:30:00,32.84,32.86,32.83,32.86,68000.0,29.9309,29.9491,29.9218,29.9491,68000.0
2013-12-23 15:35:00,32.86,32.89,32.85,32.89,101800.0,29.9491,29.9764,29.94,29.9764,101800.0
2013-12-23 15:40:00,32.89,32.89,32.87,32.88,96200.0,29.9764,29.9764,29.9582,29.9673,96200.0
2013-12-23 15:45:00,32.88,32.88,32.84,32.84,195900.0,29.9673,29.9673,29.9309,29.9309,195900.0
2013-12-23 15:50:00,32.84,32.88,32.83,32.88,317000.0,29.9309,29.9673,29.9218,29.9673,317000.0
2013-12-23 15:55:00,32.88,32.89,32.86,32.88,369500.0,29.9673,29.9764,29.9491,29.9673,369500.0
2013-12-24 09:30:00,32.85,32.92,32.8,32.91,55900.0,29.94,30.0038,29.8944,29.9947,55900.0
2013-12-24 09:35:00,32.9,32.91,32.79,32.87,101200.0,29.9855,29.9947,29.8853,29.9582,101200.0
2013-12-24 09:40:00,32.87,32.94,32.85,32.93,95300.0,29.9582,30.022,29.94,30.0129,95300.0
2013-12-24 09:45:00,32.94,32.98,32.93,32.97,28000.0,30.022,30.0585,30.0129,30.0493,28000.0
2013-12-24 09:50:00,32.97,32.99,32.88,32.89,56700.0,30.0493,30.0676,29.9673,29.9764,56700.0
2013-12-24 09:55:00,32.89,32.96,32.89,32.95,53900.0,29.9764,30.0402,29.9764,30.0311,53900.0
2013-12-24 10:00:00,32.95,33.13,32.95,33.13,184300.0,30.0311,30.1952,30.0311,30.1952,184300.0
2013-12-24 10:05:00,33.14,33.22,33.12,33.21,168600.0,30.2043,30.2772,30.1861,30.2681,168600.0
2013-12-24 10:10:00,33.21,33.21,33.08,33.11,98400.0,30.2681,30.2681,30.1496,30.1769,98400.0
2013-12-24 10:15:00,33.12,33.12,33.08,33.11,33300.0,30.1861,30.1861,30.1496,30.1769,33300.0
2013-12-24 10:20:00,33.12,33.14,33.1,33.13,51800.0,30.1861,30.2043,30.1678,30.1952,51800.0
2013-12-24 10:25:00,33.14,33.18,33.12,33.15,43100.0,30.2043,30.2407,30.1861,30.2134,43100.0
2013-12-24 10:30:00,33.14,33.17,33.14,33.15,44800.0,30.2043,30.2316,30.2043,30.2134,44800.0
2013-12-24 10:35:00,33.15,33.18,33.14,33.14,15800.0,30.2134,30.2407,30.2043,30.2043,15800.0
2013-12-24 10:40:00,33.14,33.15,33.09,33.09,38800.0,30.2043,30.2134,30.1587,30.1587,38800.0
2013-12-24 10:45:00,33.09,33.11,33.07,33.09,16700.0,30.1587,30.1769,30.1405,30.1587,16700.0
2013-12-24 10:50:00,33.09,33.1,33.08,33.09,12200.0,30.1587,30.1678,30.1496,30.1587,12200.0
2013-12-24 10:55:00,33.1,33.17,33.1,33.12,54900.0,30.1678,30.2316,30.1678,30.1861,54900.0
2013-12-24 11:00:00,33.13,33.14,33.08,33.08,57900.0,30.1952,30.2043,30.1496,30.1496,57900.0
2013-12-24 11:05:00,33.08,33.09,33.05,33.09,59400.0,30.1496,30.1587,30.1223,30.1587,59400.0
2013-12-24 11:10:00,33.09,33.13,33.08,33.12,26600.0,30.1587,30.1952,30.1496,30.1861,26600.0
2013-12-24 11:15:00,33.11,33.14,33.1,33.14,16100.0,30.1769,30.2043,30.1678,30.2043,16100.0
2013-12-24 11:20:00,33.15,33.16,33.13,33.14,13300.0,30.2134,30.2225,30.1952,30.2043,13300.0
2013-12-24 11:25:00,33.13,33.13,33.11,33.13,17400.0,30.1952,30.1952,30.1769,30.1952,17400.0
2013-12-24 11:30:00,33.14,33.16,33.14,33.16,31400.0,30.2043,30.2225,30.2043,30.2225,31400.0
2013-12-24 11:35:00,33.15,33.15,33.12,33.12,18100.0,30.2134,30.2134,30.1861,30.1861,18100.0
2013-12-24 11:40:00,33.12,33.12,33.08,33.08,49200.0,30.1861,30.1861,30.1496,30.1496,49200.0
2013-12-24 11:45:00,33.08,33.09,33.05,33.08,22900.0,30.1496,30.1587,30.1223,30.1496,22900.0
2013-12-24 11:50:00,33.08,33.09,33.06,33.06,11800.0,30.1496,30.1587,30.1314,30.1314,11800.0
2013-12-24 11:55:00,33.06,33.1,33.05,33.1,56700.0,30.1314,30.1678,30.1223,30.1678,56700.0
2013-12-24 12:00:00,33.1,33.1,33.06,33.07,25800.0,30.1678,30.1678,30.1314,30.1405,25800.0
2013-12-24 12:05:00,33.06,33.08,33.06,33.07,15500.0,30.1314,30.1496,30.1314,30.1405,15500.0
2013-12-24 12:10:00,33.08,33.08,33.04,33.04,27200.0,30.1496,30.1496,30.1131,30.1131,27200.0
2013-12-24 12:15:00,33.05,33.05,33.01,33.02,68500.0,30.1223,30.1223,30.0858,30.0949,68500.0
2013-12-24 12:20:00,33.01,33.01,32.99,33.0,54100.0,30.0858,30.0858,30.0676,30.0767,54100.0
2013-12-24 12:25:00,32.99,33.0,32.97,32.98,22100.0,30.0676,30.0767,30.0493,30.0585,22100.0
2013-12-24 12:30:00,32.97,32.98,32.95,32.97,67700.0,30.0493,30.0585,30.0311,30.0493,67700.0
2013-12-24 12:35:00,32.97,32.99,32.97,32.99,24300.0,30.0493,30.0676,30.0493,30.0676,24300.0
2013-12-24 12:40:00,33.0,33.0,32.97,32.97,18700.0,30.0767,30.0767,30.0493,30.0493,18700.0
2013-12-24 12:45:00,32.98,32.98,32.92,32.92,37500.0,30.0585,30.0585,30.0038,30.0038,37500.0
2013-12-24 12:50:00,32.92,32.93,32.91,32.91,60300.0,30.0038,30.0129,29.9947,29.9947,60300.0
2013-12-24 12:55:00,32.91,32.92,32.89,32.91,126400.0,29.9947,30.0038,29.9764,29.9947,126400.0
2013-12-26 09:30:00,33.2,33.22,33.0,33.1,76800.0,30.259,30.2772,30.0767,30.1678,76800.0
2013-12-26 09:35:00,33.1,33.15,33.08,33.14,48800.0,30.1678,30.2134,30.1496,30.2043,48800.0
2013-12-26 09:40:00,33.15,33.19,33.15,33.19,27000.0,30.2134,30.2499,30.2134,30.2499,27000.0
2013-12-26 09:45:00,33.2,33.21,33.16,33.17,41000.0,30.259,30.2681,30.2225,30.2316,41000.0
2013-12-26 09:50:00,33.17,33.22,33.17,33.18,32000.0,30.2316,30.2772,30.2316,30.2407,32000.0
2013-12-26 09:55:00,33.17,33.18,33.12,33.12,17100.0,30.2316,30.2407,30.1861,30.1861,17100.0
2013-12-26 10:00:00,33.11,33.18,33.11,33.16,36400.0,30.1769,30.2407,30.1769,30.2225,36400.0
2013-12-26 10:05:00,33.17,33.17,33.12,33.13,20100.0,30.2316,30.2316,30.1861,30.1952,20100.0
2013-12-26 10:10:00,33.13,33.14,33.09,33.11,28700.0,30.1952,30.2043,30.1587,30.1769,28700.0
2013-12-26 10:15:00,33.11,33.11,33.08,33.09,32900.0,30.1769,30.1769,30.1496,30.1587,32900.0
2013-12-26 10:20:00,33.09,33.09,33.05,33.09,17500.0,30.1587,30.1587,30.1223,30.1587,17500.0
2013-12-26 10:25:00,33.07,33.13,33.07,33.13,17100.0,30.1405,30.1952,30.1405,30.1952,17100.0
2013-12-26 10:30:00,33.12,33.13,33.11,33.13,9500.0,30.1861,30.1952,30.1769,30.1952,9500.0
2013-12-26 10:35:00,33.12,33.15,33.12,33.14,18900.0,30.1861,30.2134,30.1861,30.2043,18900.0
2013-12-26 10:40:00,33.14,33.18,33.14,33.17,49200.0,30.2043,30.2407,30.2043,30.2316,49200.0
2013-12-26 10:45:00,33.17,33.18,33.09,33.09,17500.0,30.2316,30.2407,30.1587,30.1587,17500.0
2013-12-26 10:50:00,33.09,33.09,33.06,33.06,19000.0,30.1587,30.1587,30.1314,30.1314,19000.0
2013-12-26 10:55:00,33.06,33.09,33.06,33.09,11600.0,30.1314,30.1587,30.1314,30.1587,11600.0
2013-12-26 11:00:00,33.08,33.1,33.07,33.1,17000.0,30.1496,30.1678,30.1405,30.1678,17000.0
2013-12-26 11:05:00,33.11,33.11,33.09,33.1,8000.0,30.1769,30.1769,30.1587,30.1678,8000.0
2013-12-26 11:10:00,33.1,33.13,33.1,33.12,8300.0,30.1678,30.1952,30.1678,30.1861,8300.0
2013-12-26 11:15:00,33.13,33.14,33.13,33.14,8900.0,30.1952,30.2043,30.1952,30.2043,8900.0
2013-12-26 11:20:00,33.13,33.15,33.13,33.13,9600.0,30.1952,30.2134,30.1952,30.1952,9600.0
2013-12-26 11:25:00,33.12,33.15,33.12,33.15,13900.0,30.1861,30.2134,30.1861,30.2134,13900.0
2013-12-26 11:30:00,33.15,33.18,33.14,33.17,17500.0,30.2134,30.2407,30.2043,30.2316,17500.0
2013-12-26 11:35:00,33.17,33.18,33.15,33.16,19100.0,30.2316,30.2407,30.2134,30.2225,19100.0
2013-12-26 11:40:00,33.16,33.16,33.11,33.12,16000.0,30.2225,30.2225,30.1769,30.1861,16000.0
2013-12-26 11:45:00,33.12,33.12,33.1,33.11,10900.0,30.1861,30.1861,30.1678,30.1769,10900.0
2013-12-26 11:50:00,33.12,33.12,33.09,33.1,24200.0,30.1861,30.1861,30.1587,30.1678,24200.0
2013-12-26 11:55:00,33.1,33.1,33.07,33.08,7500.0,30.1678,30.1678,30.1405,30.1496,7500.0
2013-12-26 12:00:00,33.08,33.09,33.07,33.08,9900.0,30.1496,30.1587,30.1405,30.1496,9900.0
2013-12-26 12:05:00,33.08,33.08,33.05,33.05,9600.0,30.1496,30.1496,30.1223,30.1223,9600.0
2013-12-26 12:10:00,33.05,33.05,33.01,33.03,13700.0,30.1223,30.1223,30.0858,30.104,13700.0
2013-12-26 12:15:00,33.02,33.03,33.01,33.02,5000.0,30.0949,30.104,30.0858,30.0949,5000.0
2013-12-26 12:20:00,33.02,33.02,32.99,33.0,14000.0,30.0949,30.0949,30.0676,30.0767,14000.0
2013-12-26 12:25:00,32.99,33.0,32.98,32.99,11700.0,30.0676,30.0767,30.0585,30.0676,11700.0
2013-12-26 12:30:00,33.0,33.04,33.0,33.04,10300.0,30.0767,30.1131,30.0767,30.1131,10300.0
2013-12-26 12:35:00,33.03,33.05,33.02,33.04,21600.0,30.104,30.1223,30.0949,30.1131,21600.0
2013-12-26 12:40:00,33.02,33.03,33.01,33.01,7100.0,30.0949,30.104,30.0858,30.0858,7100.0
2013-12-26 12:45:00,33.02,33.03,33.01,33.02,9200.0,30.0949,30.104,30.0858,30.0949,9200.0
2013-12-26 12:50:00,33.02,33.02,32.99,32.99,6800.0,30.0949,30.0949,30.0676,30.0676,6800.0
2013-12-26 12:55:00,32.99,33.0,32.99,33.0,14700.0,30.0676,30.0767,30.0676,30.0767,14700.0
2013-12-26 13:00:00,33.0,33.0,32.98,32.98,21700.0,30.0767,30.0767,30.0585,30.0585,21700.0
2013-12-26 13:05:00,32.97,33.0,32.97,33.0,4200.0,30.0493,30.0767,30.0493,30.0767,4200.0
2013-12-26 13:10:00,33.0,33.02,33.0,33.02,12200.0,30.0767,30.0949,30.0767,30.0949,12200.0
2013-12-26 13:15:00,33.01,33.02,32.99,32.99,6800.0,30.0858,30.0949,30.0676,30.0676,6800.0
2013-12-26 13:20:00,33.0,33.0,32.99,32.99,4200.0,30.0767,30.0767,30.0676,30.0676,4200.0
2013-12-26 13:25:00,32.98,33.0,32.98,33.0,14600.0,30.0585,30.0767,30.0585,30.0767,14600.0
2013-12-26 13:30:00,33.01,33.02,33.0,33.02,7400.0,30.0858,30.0949,30.0767,30.0949,7400.0
2013-12-26 13:35:00,33.01,33.02,33.01,33.02,5200.0,30.0858,30.0949,30.0858,30.0949,5200.0
2013-12-26 13:40:00,33.01,33.03,33.01,33.03,5800.0,30.0858,30.104,30.0858,30.104,5800.0
2013-12-26 13:45:00,33.03,33.03,33.02,33.03,2400.0,30.104,30.104,30.0949,30.104,2400.0
2013-12-26 13:50:00,33.03,33.06,33.03,33.03,35600.0,30.104,30.1314,30.104,30.104,35600.0
2013-12-26 13:55:00,33.03,33.04,33.02,33.03,26100.0,30.104,30.1131,30.0949,30.104,26100.0
2013-12-26 14:00:00,33.04,33.04,33.01,33.02,8900.0,30.1131,30.1131,30.0858,30.0949,8900.0
2013-12-26 14:05:00,33.03,33.03,33.01,33.02,6100.0,30.104,30.104,30.0858,30.0949,6100.0
2013-12-26 14:10:00,33.02,33.03,33.01,33.03,7600.0,30.0949,30.104,30.0858,30.104,7600.0
2013-12-26 14:15:00,33.02,33.04,33.02,33.02,7000.0,30.0949,30.1131,30.0949,30.0949,7000.0
2013-12-26 14:20:00,33.03,33.03,33.02,33.02,2400.0,30.104,30.104,30.0949,30.0949,2400.0
2013-12-26 14:25:00,33.02,33.06,33.02,33.06,6900.0,30.0949,30.1314,30.0949,30.1314,6900.0
2013-12-26 14:30:00,33.06,33.07,33.05,33.07,7600.0,30.1314,30.1405,30.1223,30.1405,7600.0
2013-12-26 14:35:00,33.06,33.07,33.03,33.04,20300.0,30.1314,30.1405,30.104,30.1131,20300.0
2013-12-26 14:40:00,33.03,33.03,33.01,33.01,13000.0,30.104,30.104,30.0858,30.0858,13000.0
2013-12-26 14:45:00,33.02,33.02,32.98,32.99,11500.0,30.0949,30.0949,30.0585,30.0676,11500.0
2013-12-26 14:50:00,33.0,33.02,32.99,33.02,20200.0,30.0767,30.0949,30.0676,30.0949,20200.0
2013-12-26 14:55:00,33.02,33.04,33.01,33.02,15100.0,30.0949,30.1131,30.0858,30.0949,15100.0
2013-12-26 15:00:00,33.02,33.03,33.01,33.02,10100.0,30.0949,30.104,30.0858,30.0949,10100.0
2013-12-26 15:05:00,33.02,33.05,33.02,33.03,19900.0,30.0949,30.1223,30.0949,30.104,19900.0
2013-12-26 15:10:00,33.03,33.04,33.02,33.02,8600.0,30.104,30.1131,30.0949,30.0949,8600.0
2013-12-26 15:15:00,33.03,33.03,33.01,33.02,9000.0,30.104,30.104,30.0858,30.0949,9000.0
2013-12-26 15:20:00,33.02,33.04,33.02,33.03,16700.0,30.0949,30.1131,30.0949,30.104,16700.0
2013-12-26 15:25:00,33.03,33.04,33.03,33.04,9000.0,30.104,30.1131,30.104,30.1131,9000.0
2013-12-26 15:30:00,33.04,33.04,33.02,33.02,33500.0,30.1131,30.1131,30.0949,30.0949,33500.0
2013-12-26 15:35:00,33.02,33.02,33.01,33.01,8600.0,30.0949,30.0949,30.0858,30.0858,8600.0
2013-12-26 15:40:00,33.02,33.04,33.01,33.03,18200.0,30.0949,30.1131,30.0858,30.104,18200.0
2013-12-26 15:45:00,33.03,33.04,33.01,33.01,35900.0,30.104,30.1131,30.0858,30.0858,35900.0
2013-12-26 15:50:00,33.02,33.03,33.0,33.01,48800.0,30.0949,30.104,30.0767,30.0858,48800.0
2013-12-26 15:55:00,33.01,33.01,32.97,32.98,178800.0,30.0858,30.0858,30.0493,30.0585,178800.0
2013-12-27 09:30:00,33.0,33.15,33.0,33.05,52700.0,30.0767,30.2134,30.0767,30.1223,52700.0
2013-12-27 09:35:00,33.05,33.07,32.95,32.99,96500.0,30.1223,30.1405,30.0311,30.0676,96500.0
2013-12-27 09:40:00,32.98,33.04,32.97,33.01,62800.0,30.0585,30.1131,30.0493,30.0858,62800.0
2013-12-27 09:45:00,33.01,33.09,33.01,33.06,90800.0,30.0858,30.1587,30.0858,30.1314,90800.0
2013-12-27 09:50:00,33.04,33.11,33.04,33.08,53900.0,30.1131,30.1769,30.1131,30.1496,53900.0
2013-12-27 09:55:00,33.06,33.07,33.03,33.06,27300.0,30.1314,30.1405,30.104,30.1314,27300.0
2013-12-27 10:00:00,33.06,33.06,33.02,33.02,28300.0,30.1314,30.1314,30.0949,30.0949,28300.0
2013-12-27 10:05:00,33.02,33.03,33.0,33.01,43300.0,30.0949,30.104,30.0767,30.0858,43300.0
2013-12-27 10:10:00,33.02,33.07,33.02,33.06,19600.0,30.0949,30.1405,30.0949,30.1314,19600.0
2013-12-27 10:15:00,33.07,33.14,33.07,33.13,40300.0,30.1405,30.2043,30.1405,30.1952,40300.0
2013-12-27 10:20:00,33.13,33.14,33.05,33.05,39700.0,30.1952,30.2043,30.1223,30.1223,39700.0
2013-12-27 10:25:00,33.05,33.06,33.0,33.0,17900.0,30.1223,30.1314,30.0767,30.0767,17900.0
2013-12-27 10:30:00,33.0,33.01,32.99,33.0,10400.0,30.0767,30.0858,30.0676,30.0767,10400.0
2013-12-27 10:35:00,33.0,33.0,32.93,32.94,15200.0,30.0767,30.0767,30.0129,30.022,15200.0
2013-12-27 10:40:00,32.93,32.93,32.91,32.92,20600.0,30.0129,30.0129,29.9947,30.0038,20600.0
2013-12-27 10:45:00,32.93,32.94,32.91,32.93,9000.0,30.0129,30.022,29.9947,30.0129,9000.0
2013-12-27 10:50:00,32.94,32.99,32.93,32.97,19700.0,30.022,30.0676,30.0129,30.0493,19700.0
2013-12-27 10:55:00,32.96,32.97,32.92,32.92,12900.0,30.0402,30.0493,30.0038,30.0038,12900.0
2013-12-27 11:00:00,32.92,32.97,32.92,32.95,15400.0,30.0038,30.0493,30.0038,30.0311,15400.0
2013-12-27 11:05:00,32.96,33.0,32.96,33.0,183700.0,30.0402,30.0767,30.0402,30.0767,183700.0
2013-12-27 11:10:00,32.99,33.0,32.99,33.0,34500.0,30.0676,30.0767,30.0676,30.0767,34500.0
2013-12-27 11:15:00,33.0,33.01,32.99,33.0,18100.0,30.0767,30.0858,30.0676,30.0767,18100.0
2013-12-27 11:20:00,33.01,33.01,32.98,32.98,31600.0,30.0858,30.0858,30.0585,30.0585,31600.0
2013-12-27 11:25:00,32.98,33.01,32.98,33.01,87500.0,30.0585,30.0858,30.0585,30.0858,87500.0
2013-12-27 11:30:00,33.02,33.03,33.0,33.0,24200.0,30.0949,30.104,30.0767,30.0767,24200.0
2013-12-27 11:35:00,32.99,33.0,32.98,32.98,15600.0,30.0676,30.0767,30.0585,30.0585,15600.0
2013-12-27 11:40:00,32.98,32.99,32.97,32.97,11300.0,30.0585,30.0676,30.0493,30.0493,11300.0
2013-12-27 11:45:00,32.97,32.99,32.96,32.99,12300.0,30.0493,30.0676,30.0402,30.0676,12300.0
2013-12-27 11:50:00,33.0,33.01,33.0,33.01,18200.0,30.0767,30.0858,30.0767,30.0858,18200.0
2013-12-27 11:55:00,33.0,33.02,33.0,33.02,17900.0,30.0767,30.0949,30.0767,30.0949,17900.0
2013-12-27 12:00:00,33.01,33.01,33.0,33.01,4400.0,30.0858,30.0858,30.0767,30.0858,4400.0
2013-12-27 12:05:00,33.02,33.02,33.01,33.02,2600.0,30.0949,30.0949,30.0858,30.0949,2600.0
2013-12-27 12:10:00,33.02,33.03,33.01,33.03,19600.0,30.0949,30.104,30.0858,30.104,19600.0
2013-12-27 12:15:00,33.02,33.02,33.0,33.01,15300.0,30.0949,30.0949,30.0767,30.0858,15300.0
2013-12-27 12:20:00,33.0,33.02,33.0,33.02,2900.0,30.0767,30.0949,30.0767,30.0949,2900.0
2013-12-27 12:25:00,33.01,33.01,33.0,33.0,14800.0,30.0858,30.0858,30.0767,30.0767,14800.0
2013-12-27 12:30:00,33.0,33.0,32.98,32.99,17500.0,30.0767,30.0767,30.0585,30.0676,17500.0
2013-12-27 12:35:00,33.0,33.0,32.98,33.0,9700.0,30.0767,30.0767,30.0585,30.0767,9700.0
2013-12-27 12:40:00,33.0,33.01,32.99,32.99,11400.0,30.0767,30.0858,30.0676,30.0676,11400.0
2013-12-27 12:45:00,32.99,32.99,32.97,32.98,7100.0,30.0676,30.0676,30.0493,30.0585,7100.0
2013-12-27 12:50:00,32.98,32.99,32.95,32.95,11400.0,30.0585,30.0676,30.0311,30.0311,11400.0
2013-12-27 12:55:00,32.95,32.96,32.94,32.95,15800.0,30.0311,30.0402,30.022,30.0311,15800.0
2013-12-27 13:00:00,32.96,32.97,32.96,32.97,8100.0,30.0402,30.0493,30.0402,30.0493,8100.0
2013-12-27 13:05:00,32.97,32.97,32.95,32.95,9600.0,30.0493,30.0493,30.0311,30.0311,9600.0
2013-12-27 13:10:00,32.94,32.94,32.92,32.93,12600.0,30.022,30.022,30.0038,30.0129,12600.0
2013-12-27 13:15:00,32.92,32.94,32.92,32.92,9900.0,30.0038,30.022,30.0038,30.0038,9900.0
2013-12-27 13:20:00,32.93,32.93,32.93,32.93,2000.0,30.0129,30.0129,30.0129,30.0129,2000.0
2013-12-27 13:25:00,32.93,32.94,32.92,32.94,8500.0,30.0129,30.022,30.0038,30.022,8500.0
2013-12-27 13:30:00,32.94,32.94,32.92,32.92,35000.0,30.022,30.022,30.0038,30.0038,35000.0
2013-12-27 13:35:00,32.91,32.93,32.91,32.92,12300.0,29.9947,30.0129,29.9947,30.0038,12300.0
2013-12-27 13:40:00,32.92,32.92,32.9,32.91,14100.0,30.0038,30.0038,29.9855,29.9947,14100.0
2013-12-27 13:45:00,32.91,32.92,32.91,32.92,8900.0,29.9947,30.0038,29.9947,30.0038,8900.0
2013-12-27 13:50:00,32.92,32.95,32.92,32.95,6300.0,30.0038,30.0311,30.0038,30.0311,6300.0
2013-12-27 13:55:00,32.95,32.96,32.94,32.94,21500.0,30.0311,30.0402,30.022,30.022,21500.0
2013-12-27 14:00:00,32.94,32.95,32.94,32.95,7300.0,30.022,30.0311,30.022,30.0311,7300.0
2013-12-27 14:05:00,32.95,32.97,32.95,32.96,14900.0,30.0311,30.0493,30.0311,30.0402,14900.0
2013-12-27 14:10:00,32.97,32.98,32.96,32.98,42200.0,30.0493,30.0585,30.0402,30.0585,42200.0
2013-12-27 14:15:00,32.97,32.98,32.97,32.97,19100.0,30.0493,30.0585,30.0493,30.0493,19100.0
2013-12-27 14:20:00,32.98,33.01,32.98,33.0,18900.0,30.0585,30.0858,30.0585,30.0767,18900.0
2013-12-27 14:25:00,33.0,33.02,33.0,33.01,18000.0,30.0767,30.0949,30.0767,30.0858,18000.0
2013-12-27 14:30:00,32.99,32.99,32.98,32.99,4500.0,30.0676,30.0676,30.0585,30.0676,4500.0
2013-12-27 14:35:00,32.98,33.0,32.98,32.99,11100.0,30.0585,30.0767,30.0585,30.0676,11100.0
2013-12-27 14:40:00,32.99,33.01,32.99,33.01,10300.0,30.0676,30.0858,30.0676,30.0858,10300.0
2013-12-27 14:45:00,33.0,33.01,33.0,33.01,4300.0,30.0767,30.0858,30.0767,30.0858,4300.0
2013-12-27 14:50:00,33.0,33.01,33.0,33.0,10400.0,30.0767,30.0858,30.0767,30.0767,10400.0
2013-12-27 14:55:00,33.0,33.0,32.97,32.97,15200.0,30.0767,30.0767,30.0493,30.0493,15200.0
2013-12-27 15:00:00,32.97,32.97,32.96,32.96,3000.0,30.0493,30.0493,30.0402,30.0402,3000.0
2013-12-27 15:05:00,32.97,32.97,32.96,32.97,7900.0,30.0493,30.0493,30.0402,30.0493,7900.0
2013-12-27 15:10:00,32.97,32.98,32.95,32.95,21000.0,30.0493,30.0585,30.0311,30.0311,21000.0
2013-12-27 15:15:00,32.95,32.97,32.94,32.97,15200.0,30.0311,30.0493,30.022,30.0493,15200.0
2013-12-27 15:20:00,32.97,32.97,32.96,32.97,6400.0,30.0493,30.0493,30.0402,30.0493,6400.0
2013-12-27 15:25:00,32.97,32.98,32.96,32.98,24400.0,30.0493,30.0585,30.0402,30.0585,24400.0
2013-12-27 15:30:00,32.97,32.98,32.97,32.98,9100.0,30.0493,30.0585,30.0493,30.0585,9100.0
2013-12-27 15:35:00,32.98,32.99,32.98,32.99,21600.0,30.0585,30.0676,30.0585,30.0676,21600.0
2013-12-27 15:40:00,32.98,32.98,32.97,32.97,19400.0,30.0585,30.0585,30.0493,30.0493,19400.0
2013-12-27 15:45:00,32.97,32.99,32.97,32.99,41700.0,30.0493,30.0676,30.0493,30.0676,41700.0
2013-12-27 15:50:00,32.99,33.01,32.98,33.01,34200.0,30.0676,30.0858,30.0585,30.0858,34200.0
2013-12-27 15:55:00,33.0,33.01,32.98,32.99,126600.0,30.0767,30.0858,30.0585,30.0676,126600.0
2013-12-30 09:30:00,33.13,33.16,33.04,33.05,302200.0,30.1952,30.2225,30.1131,30.1223,302200.0
2013-12-30 09:35:00,33.05,33.05,32.95,33.01,92200.0,30.1223,30.1223,30.0311,30.0858,92200.0
2013-12-30 09:40:00,33.01,33.09,32.98,33.09,49000.0,30.0858,30.1587,30.0585,30.1587,49000.0
2013-12-30 09:45:00,33.1,33.12,33.08,33.08,53900.0,30.1678,30.1861,30.1496,30.1496,53900.0
2013-12-30 09:50:00,33.08,33.09,33.05,33.07,15100.0,30.1496,30.1587,30.1223,30.1405,15100.0
2013-12-30 09:55:00,33.07,33.08,32.98,32.98,97900.0,30.1405,30.1496,30.0585,30.0585,97900.0
2013-12-30 10:00:00,32.99,33.07,32.92,33.05,89200.0,30.0676,30.1405,30.0038,30.1223,89200.0
2013-12-30 10:05:00,33.05,33.05,33.0,33.02,38000.0,30.1223,30.1223,30.0767,30.0949,38000.0
2013-12-30 10:10:00,33.01,33.07,33.01,33.05,42500.0,30.0858,30.1405,30.0858,30.1223,42500.0
2013-12-30 10:15:00,33.06,33.1,33.06,33.09,40600.0,30.1314,30.1678,30.1314,30.1587,40600.0
2013-12-30 10:20:00,33.09,33.12,33.08,33.09,33500.0,30.1587,30.1861,30.1496,30.1587,33500.0
2013-12-30 10:25:00,33.09,33.09,33.07,33.07,24400.0,30.1587,30.1587,30.1405,30.1405,24400.0
2013-12-30 10:30:00,33.07,33.11,33.06,33.1,24600.0,30.1405,30.1769,30.1314,30.1678,24600.0
2013-12-30 10:35:00,33.1,33.11,33.09,33.09,24100.0,30.1678,30.1769,30.1587,30.1587,24100.0
2013-12-30 10:40:00,33.1,33.11,33.07,33.08,17200.0,30.1678,30.1769,30.1405,30.1496,17200.0
2013-12-30 10:45:00,33.08,33.14,33.07,33.14,33300.0,30.1496,30.2043,30.1405,30.2043,33300.0
2013-12-30 10:50:00,33.14,33.14,33.09,33.11,19300.0,30.2043,30.2043,30.1587,30.1769,19300.0
2013-12-30 10:55:00,33.11,33.11,33.09,33.11,9600.0,30.1769,30.1769,30.1587,30.1769,9600.0
2013-12-30 11:00:00,33.11,33.13,33.11,33.12,17800.0,30.1769,30.1952,30.1769,30.1861,17800.0
2013-12-30 11:05:00,33.13,33.13,33.11,33.12,7200.0,30.1952,30.1952,30.1769,30.1861,7200.0
2013-12-30 11:10:00,33.11,33.13,33.11,33.12,5500.0,30.1769,30.1952,30.1769,30.1861,5500.0
2013-12-30 11:15:00,33.12,33.15,33.12,33.15,12300.0,30.1861,30.2134,30.1861,30.2134,12300.0
2013-12-30 11:20:00,33.15,33.16,33.14,33.16,9500.0,30.2134,30.2225,30.2043,30.2225,9500.0
2013-12-30 11:25:00,33.15,33.16,33.14,33.15,16300.0,30.2134,30.2225,30.2043,30.2134,16300.0
2013-12-30 11:30:00,33.14,33.15,33.13,33.14,30100.0,30.2043,30.2134,30.1952,30.2043,30100.0
2013-12-30 11:35:00,33.12,33.13,33.1,33.11,8800.0,30.1861,30.1952,30.1678,30.1769,8800.0
2013-12-30 11:40:00,33.11,33.14,33.11,33.14,35000.0,30.1769,30.2043,30.1769,30.2043,35000.0
2013-12-30 11:45:00,33.14,33.16,33.14,33.14,10800.0,30.2043,30.2225,30.2043,30.2043,10800.0
2013-12-30 11:50:00,33.14,33.16,33.13,33.16,27200.0,30.2043,30.2225,30.1952,30.2225,27200.0
2013-12-30 11:55:00,33.16,33.16,33.15,33.16,14100.0,30.2225,30.2225,30.2134,30.2225,14100.0
2013-12-30 12:00:00,33.16,33.16,33.14,33.14,7600.0,30.2225,30.2225,30.2043,30.2043,7600.0
2013-12-30 12:05:00,33.14,33.16,33.14,33.16,18700.0,30.2043,30.2225,30.2043,30.2225,18700.0
2013-12-30 12:10:00,33.16,33.17,33.15,33.16,5600.0,30.2225,30.2316,30.2134,30.2225,5600.0
2013-12-30 12:15:00,33.16,33.17,33.15,33.15,6100.0,30.2225,30.2316,30.2134,30.2134,6100.0
2013-12-30 12:20:00,33.16,33.17,33.16,33.16,15100.0,30.2225,30.2316,30.2225,30.2225,15100.0
2013-12-30 12:25:00,33.16,33.16,33.13,33.14,17600.0,30.2225,30.2225,30.1952,30.2043,17600.0
2013-12-30 12:30:00,33.15,33.17,33.15,33.16,21000.0,30.2134,30.2316,30.2134,30.2225,21000.0
2013-12-30 12:35:00,33.17,33.17,33.14,33.14,14200.0,30.2316,30.2316,30.2043,30.2043,14200.0
2013-12-30 12:40:00,33.14,33.15,33.14,33.15,4800.0,30.2043,30.2134,30.2043,30.2134,4800.0
2013-12-30 12:45:00,33.14,33.14,33.13,33.13,8300.0,30.2043,30.2043,30.1952,30.1952,8300.0
2013-12-30 12:50:00,33.14,33.14,33.12,33.12,12100.0,30.2043,30.2043,30.1861,30.1861,12100.0
2013-12-30 12:55:00,33.13,33.14,33.13,33.13,6500.0,30.1952,30.2043,30.1952,30.1952,6500.0
2013-12-30 13:00:00,33.14,33.14,33.13,33.13,7900.0,30.2043,30.2043,30.1952,30.1952,7900.0
2013-12-30 13:05:00,33.13,33.16,33.13,33.15,17300.0,30.1952,30.2225,30.1952,30.2134,17300.0
2013-12-30 13:10:00,33.16,33.16,33.14,33.15,68500.0,30.2225,30.2225,30.2043,30.2134,68500.0
2013-12-30 13:15:00,33.16,33.16,33.15,33.16,3400.0,30.2225,30.2225,30.2134,30.2225,3400.0
2013-12-30 13:20:00,33.15,33.16,33.15,33.16,5700.0,30.2134,30.2225,30.2134,30.2225,5700.0
2013-12-30 13:25:00,33.16,33.17,33.16,33.16,1200.0,30.2225,30.2316,30.2225,30.2225,1200.0
2013-12-30 13:30:00,33.16,33.18,33.16,33.17,4200.0,30.2225,30.2407,30.2225,30.2316,4200.0
2013-12-30 13:35:00,33.18,33.18,33.16,33.16,7300.0,30.2407,30.2407,30.2225,30.2225,7300.0
2013-12-30 13:40:00,33.16,33.16,33.15,33.15,11700.0,30.2225,30.2225,30.2134,30.2134,11700.0
2013-12-30 13:45:00,33.15,33.17,33.14,33.16,6700.0,30.2134,30.2316,30.2043,30.2225,6700.0
2013-12-30 13:50:00,33.17,33.2,33.17,33.2,16800.0,30.2316,30.259,30.2316,30.259,16800.0
2013-12-30 13:55:00,33.19,33.19,33.18,33.18,5000.0,30.2499,30.2499,30.2407,30.2407,5000.0
2013-12-30 14:00:00,33.19,33.2,33.18,33.2,7600.0,30.2499,30.259,30.2407,30.259,7600.0
2013-12-30 14:05:00,33.21,33.21,33.19,33.2,8600.0,30.2681,30.2681,30.2499,30.259,8600.0
2013-12-30 14:10:00,33.2,33.21,33.19,33.21,3500.0,30.259,30.2681,30.2499,30.2681,3500.0
2013-12-30 14:15:00,33.21,33.21,33.18,33.18,6100.0,30.2681,30.2681,30.2407,30.2407,6100.0
2013-12-30 14:20:00,33.18,33.2,33.18,33.2,10100.0,30.2407,30.259,30.2407,30.259,10100.0
2013-12-30 14:25:00,33.19,33.2,33.18,33.18,23200.0,30.2499,30.259,30.2407,30.2407,23200.0
2013-12-30 14:30:00,33.19,33.2,33.19,33.2,7900.0,30.2499,30.259,30.2499,30.259,7900.0
2013-12-30 14:35:00,33.19,33.2,33.19,33.2,15800.0,30.2499,30.259,30.2499,30.259,15800.0
2013-12-30 14:40:00,33.2,33.21,33.18,33.18,11800.0,30.259,30.2681,30.2407,30.2407,11800.0
2013-12-30 14:45:00,33.18,33.19,33.17,33.18,7200.0,30.2407,30.2499,30.2316,30.2407,7200.0
2013-12-30 14:50:00,33.18,33.19,33.17,33.17,7300.0,30.2407,30.2499,30.2316,30.2316,7300.0
2013-12-30 14:55:00,33.18,33.19,33.16,33.16,16800.0,30.2407,30.2499,30.2225,30.2225,16800.0
2013-12-30 15:00:00,33.16,33.16,33.15,33.16,3400.0,30.2225,30.2225,30.2134,30.2225,3400.0
2013-12-30 15:05:00,33.16,33.16,33.15,33.15,6800.0,30.2225,30.2225,30.2134,30.2134,6800.0
2013-12-30 15:10:00,33.15,33.15,33.13,33.15,17500.0,30.2134,30.2134,30.1952,30.2134,17500.0
2013-12-30 15:15:00,33.15,33.15,33.14,33.14,12800.0,30.2134,30.2134,30.2043,30.2043,12800.0
2013-12-30 15:20:00,33.13,33.16,33.13,33.14,20300.0,30.1952,30.2225,30.1952,30.2043,20300.0
2013-12-30 15:25:00,33.15,33.15,33.13,33.13,7900.0,30.2134,30.2134,30.1952,30.1952,7900.0
2013-12-30 15:30:00,33.13,33.15,33.13,33.15,11800.0,30.1952,30.2134,30.1952,30.2134,11800.0
2013-12-30 15:35:00,33.14,33.15,33.14,33.15,19400.0,30.2043,30.2134,30.2043,30.2134,19400.0
2013-12-30 15:40:00,33.14,33.15,33.13,33.14,40900.0,30.2043,30.2134,30.1952,30.2043,40900.0
2013-12-30 15:45:00,33.13,33.14,33.12,33.13,37100.0,30.1952,30.2043,30.1861,30.1952,37100.0
2013-12-30 15:50:00,33.14,33.14,33.13,33.14,16500.0,30.2043,30.2043,30.1952,30.2043,16500.0
2013-12-30 15:55:00,33.14,33.15,33.13,33.15,138800.0,30.2043,30.2134,30.1952,30.2134,138800.0
2013-12-31 09:30:00,33.15,33.31,33.13,33.23,30500.0,30.2134,30.3592,30.1952,30.2863,30500.0
2013-12-31 09:35:00,33.23,33.28,33.15,33.16,79300.0,30.2863,30.3319,30.2134,30.2225,79300.0
2013-12-31 09:40:00,33.15,33.19,33.13,33.14,45300.0,30.2134,30.2499,30.1952,30.2043,45300.0
2013-12-31 09:45:00,33.14,33.2,33.13,33.2,65800.0,30.2043,30.259,30.1952,30.259,65800.0
2013-12-31 09:50:00,33.2,33.3,33.2,33.3,104800.0,30.259,30.3501,30.259,30.3501,104800.0
2013-12-31 09:55:00,33.3,33.33,33.29,33.31,31900.0,30.3501,30.3775,30.341,30.3592,31900.0
2013-12-31 10:00:00,33.32,33.38,33.3,33.3,43800.0,30.3683,30.423,30.3501,30.3501,43800.0
2013-12-31 10:05:00,33.3,33.33,33.26,33.31,80500.0,30.3501,30.3775,30.3137,30.3592,80500.0
2013-12-31 10:10:00,33.31,33.31,33.27,33.27,18400.0,30.3592,30.3592,30.3228,30.3228,18400.0
2013-12-31 10:15:00,33.26,33.26,33.23,33.25,43700.0,30.3137,30.3137,30.2863,30.3045,43700.0
2013-12-31 10:20:00,33.26,33.26,33.25,33.25,34400.0,30.3137,30.3137,30.3045,30.3045,34400.0
2013-12-31 10:25:00,33.24,33.28,33.24,33.27,18200.0,30.2954,30.3319,30.2954,30.3228,18200.0
2013-12-31 10:30:00,33.27,33.28,33.26,33.27,17300.0,30.3228,30.3319,30.3137,30.3228,17300.0
2013-12-31 10:35:00,33.27,33.31,33.27,33.3,17300.0,30.3228,30.3592,30.3228,30.3501,17300.0
2013-12-31 10:40:00,33.3,33.3,33.29,33.29,14700.0,30.3501,30.3501,30.341,30.341,14700.0
2013-12-31 10:45:00,33.3,33.3,33.24,33.24,11100.0,30.3501,30.3501,30.2954,30.2954,11100.0
2013-12-31 10:50:00,33.23,33.26,33.23,33.26,18700.0,30.2863,30.3137,30.2863,30.3137,18700.0
2013-12-31 10:55:00,33.25,33.3,33.25,33.3,14000.0,30.3045,30.3501,30.3045,30.3501,14000.0
2013-12-31 11:00:00,33.31,33.34,33.31,33.34,15800.0,30.3592,30.3866,30.3592,30.3866,15800.0
2013-12-31 11:05:00,33.34,33.34,33.32,33.34,28400.0,30.3866,30.3866,30.3683,30.3866,28400.0
2013-12-31 11:10:00,33.34,33.37,33.34,33.34,19300.0,30.3866,30.4139,30.3866,30.3866,19300.0
2013-12-31 11:15:00,33.35,33.36,33.34,33.34,20500.0,30.3957,30.4048,30.3866,30.3866,20500.0
2013-12-31 11:20:00,33.34,33.34,33.32,33.32,18500.0,30.3866,30.3866,30.3683,30.3683,18500.0
2013-12-31 11:25:00,33.32,33.34,33.32,33.34,31900.0,30.3683,30.3866,30.3683,30.3866,31900.0
2013-12-31 11:30:00,33.34,33.35,33.34,33.34,11200.0,30.3866,30.3957,30.3866,30.3866,11200.0
2013-12-31 11:35:00,33.35,33.35,33.34,33.34,20200.0,30.3957,30.3957,30.3866,30.3866,20200.0
2013-12-31 11:40:00,33.34,33.34,33.32,33.33,22200.0,30.3866,30.3866,30.3683,30.3775,22200.0
2013-12-31 11:45:00,33.32,33.33,33.32,33.32,15000.0,30.3683,30.3775,30.3683,30.3683,15000.0
2013-12-31 11:50:00,33.32,33.33,33.32,33.33,4700.0,30.3683,30.3775,30.3683,30.3775,4700.0
2013-12-31 11:55:00,33.33,33.33,33.3,33.3,15500.0,30.3775,30.3775,30.3501,30.3501,15500.0
2013-12-31 12:00:00,33.31,33.31,33.3,33.3,71300.0,30.3592,30.3592,30.3501,30.3501,71300.0
2013-12-31 12:05:00,33.3,33.31,33.29,33.3,18300.0,30.3501,30.3592,30.341,30.3501,18300.0
2013-12-31 12:10:00,33.3,33.31,33.3,33.31,13400.0,30.3501,30.3592,30.3501,30.3592,13400.0
2013-12-31 12:15:00,33.3,33.3,33.27,33.28,34600.0,30.3501,30.3501,30.3228,30.3319,34600.0
2013-12-31 12:20:00,33.27,33.27,33.22,33.22,22200.0,30.3228,30.3228,30.2772,30.2772,22200.0
2013-12-31 12:25:00,33.22,33.23,33.2,33.23,31700.0,30.2772,30.2863,30.259,30.2863,31700.0
2013-12-31 12:30:00,33.23,33.26,33.23,33.25,17000.0,30.2863,30.3137,30.2863,30.3045,17000.0
2013-12-31 12:35:00,33.26,33.27,33.25,33.27,18100.0,30.3137,30.3228,30.3045,30.3228,18100.0
2013-12-31 12:40:00,33.26,33.26,33.23,33.23,19600.0,30.3137,30.3137,30.2863,30.2863,19600.0
2013-12-31 12:45:00,33.24,33.25,33.23,33.24,29200.0,30.2954,30.3045,30.2863,30.2954,29200.0
2013-12-31 12:50:00,33.23,33.24,33.21,33.21,26100.0,30.2863,30.2954,30.2681,30.2681,26100.0
2013-12-31 12:55:00,33.21,33.23,33.2,33.23,4800.0,30.2681,30.2863,30.259,30.2863,4800.0
2013-12-31 13:00:00,33.23,33.23,33.22,33.22,10800.0,30.2863,30.2863,30.2772,30.2772,10800.0
2013-12-31 13:05:00,33.23,33.23,33.22,33.22,10600.0,30.2863,30.2863,30.2772,30.2772,10600.0
2013-12-31 13:10:00,33.22,33.22,33.21,33.22,8000.0,30.2772,30.2772,30.2681,30.2772,8000.0
2013-12-31 13:15:00,33.23,33.25,33.23,33.25,10100.0,30.2863,30.3045,30.2863,30.3045,10100.0
2013-12-31 13:20:00,33.25,33.26,33.25,33.26,9300.0,30.3045,30.3137,30.3045,30.3137,9300.0
2013-12-31 13:25:00,33.25,33.27,33.25,33.27,7900.0,30.3045,30.3228,30.3045,30.3228,7900.0
2013-12-31 13:30:00,33.27,33.28,33.26,33.28,11700.0,30.3228,30.3319,30.3137,30.3319,11700.0
2013-12-31 13:35:00,33.28,33.28,33.27,33.27,11100.0,30.3319,30.3319,30.3228,30.3228,11100.0
2013-12-31 13:40:00,33.26,33.27,33.26,33.26,400.0,30.3137,30.3228,30.3137,30.3137,400.0
2013-12-31 13:45:00,33.26,33.27,33.26,33.27,15400.0,30.3137,30.3228,30.3137,30.3228,15400.0
2013-12-31 13:50:00,33.28,33.29,33.27,33.29,2900.0,30.3319,30.341,30.3228,30.341,2900.0
2013-12-31 13:55:00,33.29,33.29,33.27,33.28,17400.0,30.341,30.341,30.3228,30.3319,17400.0
2013-12-31 14:00:00,33.28,33.29,33.28,33.28,16300.0,30.3319,30.341,30.3319,30.3319,16300.0
2013-12-31 14:05:00,33.28,33.29,33.27,33.28,13100.0,30.3319,30.341,30.3228,30.3319,13100.0
2013-12-31 14:10:00,33.27,33.28,33.26,33.27,16000.0,30.3228,30.3319,30.3137,30.3228,16000.0
2013-12-31 14:15:00,33.26,33.28,33.26,33.27,12700.0,30.3137,30.3319,30.3137,30.3228,12700.0
2013-12-31 14:20:00,33.28,33.29,33.27,33.28,6900.0,30.3319,30.341,30.3228,30.3319,6900.0
2013-12-31 14:25:00,33.28,33.28,33.25,33.26,11400.0,30.3319,30.3319,30.3045,30.3137,11400.0
2013-12-31 14:30:00,33.26,33.27,33.25,33.26,17100.0,30.3137,30.3228,30.3045,30.3137,17100.0
2013-12-31 14:35:00,33.25,33.26,33.25,33.25,7700.0,30.3045,30.3137,30.3045,30.3045,7700.0
2013-12-31 14:40:00,33.25,33.26,33.24,33.24,17300.0,30.3045,30.3137,30.2954,30.2954,17300.0
2013-12-31 14:45:00,33.25,33.25,33.23,33.24,13500.0,30.3045,30.3045,30.2863,30.2954,13500.0
2013-12-31 14:50:00,33.25,33.27,33.25,33.27,15600.0,30.3045,30.3228,30.3045,30.3228,15600.0
2013-12-31 14:55:00,33.26,33.27,33.24,33.25,44900.0,30.3137,30.3228,30.2954,30.3045,44900.0
2013-12-31 15:00:00,33.26,33.26,33.25,33.26,17000.0,30.3137,30.3137,30.3045,30.3137,17000.0
2013-12-31 15:05:00,33.25,33.26,33.25,33.25,23000.0,30.3045,30.3137,30.3045,30.3045,23000.0
2013-12-31 15:10:00,33.25,33.26,33.25,33.25,10800.0,30.3045,30.3137,30.3045,30.3045,10800.0
2013-12-31 15:15:00,33.25,33.26,33.24,33.26,30800.0,30.3045,30.3137,30.2954,30.3137,30800.0
2013-12-31 15:20:00,33.26,33.28,33.26,33.27,19600.0,30.3137,30.3319,30.3137,30.3228,19600.0
2013-12-31 15:25:00,33.27,33.28,33.27,33.28,14200.0,30.3228,30.3319,30.3228,30.3319,14200.0
2013-12-31 15:30:00,33.28,33.3,33.27,33.29,35900.0,30.3319,30.3501,30.3228,30.341,35900.0
2013-12-31 15:35:00,33.3,33.3,33.28,33.29,45000.0,30.3501,30.3501,30.3319,30.341,45000.0
2013-12-31 15:40:00,33.29,33.29,33.27,33.29,36800.0,30.341,30.341,30.3228,30.341,36800.0
2013-12-31 15:45:00,33.29,33.33,33.29,33.31,195600.0,30.341,30.3775,30.341,30.3592,195600.0
2013-12-31 15:50:00,33.31,33.33,33.31,33.33,287100.0,30.3592,30.3775,30.3592,30.3775,287100.0
2013-12-31 15:55:00,33.32,33.33,33.26,33.27,465300.0,30.3683,30.3775,30.3137,30.3228,465300.0
2014-01-02 09:30:00,33.02,33.29,33.02,33.1,151600.0,30.0949,30.341,30.0949,30.1678,151600.0
2014-01-02 09:35:00,33.09,33.13,33.04,33.06,86100.0,30.1587,30.1952,30.1131,30.1314,86100.0
2014-01-02 09:40:00,33.05,33.18,33.02,33.18,125100.0,30.1223,30.2407,30.0949,30.2407,125100.0
2014-01-02 09:45:00,33.17,33.17,33.09,33.11,60400.0,30.2316,30.2316,30.1587,30.1769,60400.0
2014-01-02 09:50:00,33.11,33.11,33.06,33.09,59900.0,30.1769,30.1769,30.1314,30.1587,59900.0
2014-01-02 09:55:00,33.09,33.21,33.09,33.16,58400.0,30.1587,30.2681,30.1587,30.2225,58400.0
2014-01-02 10:00:00,33.18,33.18,33.07,33.1,45700.0,30.2407,30.2407,30.1405,30.1678,45700.0
2014-01-02 10:05:00,33.1,33.15,33.09,33.14,29300.0,30.1678,30.2134,30.1587,30.2043,29300.0
2014-01-02 10:10:00,33.17,33.21,33.16,33.19,28500.0,30.2316,30.2681,30.2225,30.2499,28500.0
2014-01-02 10:15:00,33.2,33.24,33.19,33.22,69800.0,30.259,30.2954,30.2499,30.2772,69800.0
2014-01-02 10:20:00,33.23,33.23,33.19,33.2,12200.0,30.2863,30.2863,30.2499,30.259,12200.0
2014-01-02 10:25:00,33.2,33.23,33.18,33.22,27900.0,30.259,30.2863,30.2407,30.2772,27900.0
2014-01-02 10:30:00,33.21,33.22,33.17,33.21,25900.0,30.2681,30.2772,30.2316,30.2681,25900.0
2014-01-02 10:35:00,33.21,33.21,33.17,33.18,41100.0,30.2681,30.2681,30.2316,30.2407,41100.0
2014-01-02 10:40:00,33.18,33.22,33.18,33.22,25000.0,30.2407,30.2772,30.2407,30.2772,25000.0
2014-01-02 10:45:00,33.22,33.22,33.17,33.17,6700.0,30.2772,30.2772,30.2316,30.2316,6700.0
2014-01-02 10:50:00,33.18,33.18,33.12,33.13,45800.0,30.2407,30.2407,30.1861,30.1952,45800.0
2014-01-02 10:55:00,33.14,33.15,33.12,33.12,16100.0,30.2043,30.2134,30.1861,30.1861,16100.0
2014-01-02 11:00:00,33.11,33.12,33.07,33.07,11200.0,30.1769,30.1861,30.1405,30.1405,11200.0
2014-01-02 11:05:00,33.07,33.12,33.07,33.1,12200.0,30.1405,30.1861,30.1405,30.1678,12200.0
2014-01-02 11:10:00,33.1,33.1,33.08,33.08,14600.0,30.1678,30.1678,30.1496,30.1496,14600.0
2014-01-02 11:15:00,33.08,33.09,33.06,33.08,13900.0,30.1496,30.1587,30.1314,30.1496,13900.0
2014-01-02 11:20:00,33.08,33.09,33.04,33.04,16800.0,30.1496,30.1587,30.1131,30.1131,16800.0
2014-01-02 11:25:00,33.04,33.05,33.03,33.05,9500.0,30.1131,30.1223,30.104,30.1223,9500.0
2014-01-02 11:30:00,33.06,33.08,33.04,33.05,12700.0,30.1314,30.1496,30.1131,30.1223,12700.0
2014-01-02 11:35:00,33.06,33.07,33.04,33.04,21000.0,30.1314,30.1405,30.1131,30.1131,21000.0
2014-01-02 11:40:00,33.04,33.04,33.02,33.03,17500.0,30.1131,30.1131,30.0949,30.104,17500.0
2014-01-02 11:45:00,33.02,33.03,33.0,33.01,22700.0,30.0949,30.104,30.0767,30.0858,22700.0
2014-01-02 11:50:00,33.0,33.0,32.95,32.97,32500.0,30.0767,30.0767,30.0311,30.0493,32500.0
2014-01-02 11:55:00,32.97,32.97,32.93,32.95,18900.0,30.0493,30.0493,30.0129,30.0311,18900.0
2014-01-02 12:00:00,32.95,32.97,32.95,32.96,13000.0,30.0311,30.0493,30.0311,30.0402,13000.0
2014-01-02 12:05:00,32.97,32.98,32.96,32.98,11900.0,30.0493,30.0585,30.0402,30.0585,11900.0
2014-01-02 12:10:00,32.99,33.0,32.97,32.97,11700.0,30.0676,30.0767,30.0493,30.0493,11700.0
2014-01-02 12:15:00,32.98,32.98,32.96,32.97,5700.0,30.0585,30.0585,30.0402,30.0493,5700.0
2014-01-02 12:20:00,32.97,32.97,32.96,32.96,5700.0,30.0493,30.0493,30.0402,30.0402,5700.0
2014-01-02 12:25:00,32.95,32.95,32.92,32.94,40000.0,30.0311,30.0311,30.0038,30.022,40000.0
2014-01-02 12:30:00,32.94,32.95,32.93,32.95,22100.0,30.022,30.0311,30.0129,30.0311,22100.0
2014-01-02 12:35:00,32.96,32.98,32.95,32.95,24700.0,30.0402,30.0585,30.0311,30.0311,24700.0
2014-01-02 12:40:00,32.95,32.95,32.91,32.92,21800.0,30.0311,30.0311,29.9947,30.0038,21800.0
2014-01-02 12:45:00,32.91,32.94,32.9,32.94,50300.0,29.9947,30.022,29.9855,30.022,50300.0
2014-01-02 12:50:00,32.93,32.95,32.92,32.95,7900.0,30.0129,30.0311,30.0038,30.0311,7900.0
2014-01-02 12:55:00,32.95,33.01,32.95,33.01,24500.0,30.0311,30.0858,30.0311,30.0858,24500.0
2014-01-02 13:00:00,33.01,33.03,33.0,33.0,23500.0,30.0858,30.104,30.0767,30.0767,23500.0
2014-01-02 13:05:00,33.01,33.01,32.98,32.98,2600.0,30.0858,30.0858,30.0585,30.0585,2600.0
2014-01-02 13:10:00,32.98,32.98,32.97,32.97,2900.0,30.0585,30.0585,30.0493,30.0493,2900.0
2014-01-02 13:15:00,32.96,32.97,32.94,32.94,7500.0,30.0402,30.0493,30.022,30.022,7500.0
2014-01-02 13:20:00,32.94,32.95,32.91,32.91,48600.0,30.022,30.0311,29.9947,29.9947,48600.0
2014-01-02 13:25:00,32.91,32.92,32.89,32.92,21100.0,29.9947,30.0038,29.9764,30.0038,21100.0
2014-01-02 13:30:00,32.91,32.91,32.89,32.91,15600.0,29.9947,29.9947,29.9764,29.9947,15600.0
2014-01-02 13:35:00,32.92,32.93,32.9,32.92,43200.0,30.0038,30.0129,29.9855,30.0038,43200.0
2014-01-02 13:40:00,32.92,32.93,32.91,32.93,48000.0,30.0038,30.0129,29.9947,30.0129,48000.0
2014-01-02 13:45:00,32.93,32.99,32.92,32.96,113300.0,30.0129,30.0676,30.0038,30.0402,113300.0
2014-01-02 13:50:00,32.97,32.97,32.93,32.93,16100.0,30.0493,30.0493,30.0129,30.0129,16100.0
2014-01-02 13:55:00,32.93,32.97,32.93,32.97,19800.0,30.0129,30.0493,30.0129,30.0493,19800.0
2014-01-02 14:00:00,32.97,33.01,32.97,33.0,70100.0,30.0493,30.0858,30.0493,30.0767,70100.0
2014-01-02 14:05:00,33.0,33.02,33.0,33.01,19600.0,30.0767,30.0949,30.0767,30.0858,19600.0
2014-01-02 14:10:00,33.01,33.05,33.01,33.02,54100.0,30.0858,30.1223,30.0858,30.0949,54100.0
2014-01-02 14:15:00,33.02,33.02,32.93,32.95,27700.0,30.0949,30.0949,30.0129,30.0311,27700.0
2014-01-02 14:20:00,32.94,32.98,32.91,32.96,45500.0,30.022,30.0585,29.9947,30.0402,45500.0
2014-01-02 14:25:00,32.96,32.96,32.94,32.95,11700.0,30.0402,30.0402,30.022,30.0311,11700.0
2014-01-02 14:30:00,32.95,32.96,32.94,32.96,12100.0,30.0311,30.0402,30.022,30.0402,12100.0
2014-01-02 14:35:00,32.96,32.98,32.96,32.96,19300.0,30.0402,30.0585,30.0402,30.0402,19300.0
2014-01-02 14:40:00,32.97,33.0,32.97,32.98,29300.0,30.0493,30.0767,30.0493,30.0585,29300.0
2014-01-02 14:45:00,32.99,33.04,32.98,33.03,31800.0,30.0676,30.1131,30.0585,30.104,31800.0
2014-01-02 14:50:00,33.03,33.05,33.02,33.03,12800.0,30.104,30.1223,30.0949,30.104,12800.0
2014-01-02 14:55:00,33.03,33.04,33.02,33.02,33100.0,30.104,30.1131,30.0949,30.0949,33100.0
2014-01-02 15:00:00,33.03,33.07,33.03,33.06,36400.0,30.104,30.1405,30.104,30.1314,36400.0
2014-01-02 15:05:00,33.06,33.08,33.05,33.06,21300.0,30.1314,30.1496,30.1223,30.1314,21300.0
2014-01-02 15:10:00,33.06,33.09,33.06,33.08,12000.0,30.1314,30.1587,30.1314,30.1496,12000.0
2014-01-02 15:15:00,33.08,33.12,33.08,33.11,23500.0,30.1496,30.1861,30.1496,30.1769,23500.0
2014-01-02 15:20:00,33.11,33.12,33.08,33.09,15700.0,30.1769,30.1861,30.1496,30.1587,15700.0
2014-01-02 15:25:00,33.08,33.08,33.05,33.05,13300.0,30.1496,30.1496,30.1223,30.1223,13300.0
2014-01-02 15:30:00,33.05,33.05,33.02,33.03,25900.0,30.1223,30.1223,30.0949,30.104,25900.0
2014-01-02 15:35:00,33.04,33.06,33.01,33.02,31900.0,30.1131,30.1314,30.0858,30.0949,31900.0
2014-01-02 15:40:00,33.01,33.04,33.01,33.04,33800.0,30.0858,30.1131,30.0858,30.1131,33800.0
2014-01-02 15:45:00,33.04,33.09,33.03,33.08,94600.0,30.1131,30.1587,30.104,30.1496,94600.0
2014-01-02 15:50:00,33.07,33.08,33.06,33.07,63500.0,30.1405,30.1496,30.1314,30.1405,63500.0
2014-01-02 15:55:00,33.08,33.09,33.07,33.09,192700.0,30.1496,30.1587,30.1405,30.1587,192700.0
2014-01-03 09:30:00,33.14,33.29,33.13,33.28,123000.0,30.2043,30.341,30.1952,30.3319,123000.0
2014-01-03 09:35:00,33.29,33.38,33.29,33.34,120600.0,30.341,30.423,30.341,30.3866,120600.0
2014-01-03 09:40:00,33.34,33.34,33.27,33.3,139700.0,30.3866,30.3866,30.3228,30.3501,139700.0
2014-01-03 09:45:00,33.3,33.33,33.26,33.33,125000.0,30.3501,30.3775,30.3137,30.3775,125000.0
2014-01-03 09:50:00,33.33,33.36,33.33,33.35,49900.0,30.3775,30.4048,30.3775,30.3957,49900.0
2014-01-03 09:55:00,33.35,33.37,33.33,33.33,33900.0,30.3957,30.4139,30.3775,30.3775,33900.0
2014-01-03 10:00:00,33.33,33.36,33.29,33.29,69000.0,30.3775,30.4048,30.341,30.341,69000.0
2014-01-03 10:05:00,33.29,33.29,33.22,33.27,56000.0,30.341,30.341,30.2772,30.3228,56000.0
2014-01-03 10:10:00,33.27,33.34,33.27,33.33,59400.0,30.3228,30.3866,30.3228,30.3775,59400.0
2014-01-03 10:15:00,33.33,33.35,33.32,33.33,31900.0,30.3775,30.3957,30.3683,30.3775,31900.0
2014-01-03 10:20:00,33.33,33.34,33.32,33.33,26300.0,30.3775,30.3866,30.3683,30.3775,26300.0
2014-01-03 10:25:00,33.34,33.35,33.32,33.35,29200.0,30.3866,30.3957,30.3683,30.3957,29200.0
2014-01-03 10:30:00,33.34,33.34,33.33,33.34,16200.0,30.3866,30.3866,30.3775,30.3866,16200.0
2014-01-03 10:35:00,33.34,33.35,33.32,33.33,15900.0,30.3866,30.3957,30.3683,30.3775,15900.0
2014-01-03 10:40:00,33.33,33.35,33.33,33.35,13800.0,30.3775,30.3957,30.3775,30.3957,13800.0
2014-01-03 10:45:00,33.35,33.35,33.29,33.29,65400.0,30.3957,30.3957,30.341,30.341,65400.0
2014-01-03 10:50:00,33.3,33.33,33.28,33.33,39200.0,30.3501,30.3775,30.3319,30.3775,39200.0
2014-01-03 10:55:00,33.32,33.34,33.31,33.33,18200.0,30.3683,30.3866,30.3592,30.3775,18200.0
2014-01-03 11:00:00,33.33,33.35,33.33,33.34,12800.0,30.3775,30.3957,30.3775,30.3866,12800.0
2014-01-03 11:05:00,33.34,33.36,33.34,33.36,16300.0,30.3866,30.4048,30.3866,30.4048,16300.0
2014-01-03 11:10:00,33.36,33.36,33.33,33.34,8100.0,30.4048,30.4048,30.3775,30.3866,8100.0
2014-01-03 11:15:00,33.33,33.34,33.29,33.31,235900.0,30.3775,30.3866,30.341,30.3592,235900.0
2014-01-03 11:20:00,33.3,33.3,33.26,33.26,79700.0,30.3501,30.3501,30.3137,30.3137,79700.0
2014-01-03 11:25:00,33.27,33.28,33.24,33.26,87000.0,30.3228,30.3319,30.2954,30.3137,87000.0
2014-01-03 11:30:00,33.25,33.26,33.23,33.23,5100.0,30.3045,30.3137,30.2863,30.2863,5100.0
2014-01-03 11:35:00,33.22,33.23,33.21,33.22,13600.0,30.2772,30.2863,30.2681,30.2772,13600.0
2014-01-03 11:40:00,33.22,33.25,33.22,33.25,9400.0,30.2772,30.3045,30.2772,30.3045,9400.0
2014-01-03 11:45:00,33.25,33.26,33.2,33.21,34200.0,30.3045,30.3137,30.259,30.2681,34200.0
2014-01-03 11:50:00,33.22,33.23,33.21,33.21,24900.0,30.2772,30.2863,30.2681,30.2681,24900.0
2014-01-03 11:55:00,33.21,33.21,33.15,33.16,58900.0,30.2681,30.2681,30.2134,30.2225,58900.0
2014-01-03 12:00:00,33.17,33.17,33.16,33.16,12900.0,30.2316,30.2316,30.2225,30.2225,12900.0
2014-01-03 12:05:00,33.17,33.19,33.16,33.18,26000.0,30.2316,30.2499,30.2225,30.2407,26000.0
2014-01-03 12:10:00,33.19,33.21,33.18,33.2,15600.0,30.2499,30.2681,30.2407,30.259,15600.0
2014-01-03 12:15:00,33.2,33.22,33.2,33.21,10200.0,30.259,30.2772,30.259,30.2681,10200.0
2014-01-03 12:20:00,33.21,33.22,33.21,33.22,3500.0,30.2681,30.2772,30.2681,30.2772,3500.0
2014-01-03 12:25:00,33.22,33.23,33.21,33.22,22600.0,30.2772,30.2863,30.2681,30.2772,22600.0
2014-01-03 12:30:00,33.23,33.24,33.22,33.24,11700.0,30.2863,30.2954,30.2772,30.2954,11700.0
2014-01-03 12:35:00,33.25,33.28,33.25,33.28,19800.0,30.3045,30.3319,30.3045,30.3319,19800.0
2014-01-03 12:40:00,33.29,33.29,33.27,33.27,10400.0,30.341,30.341,30.3228,30.3228,10400.0
2014-01-03 12:45:00,33.28,33.29,33.25,33.26,10100.0,30.3319,30.341,30.3045,30.3137,10100.0
2014-01-03 12:50:00,33.26,33.27,33.26,33.26,8200.0,30.3137,30.3228,30.3137,30.3137,8200.0
2014-01-03 12:55:00,33.26,33.27,33.22,33.22,6900.0,30.3137,30.3228,30.2772,30.2772,6900.0
2014-01-03 13:00:00,33.23,33.25,33.23,33.25,14500.0,30.2863,30.3045,30.2863,30.3045,14500.0
2014-01-03 13:05:00,33.25,33.27,33.25,33.27,5600.0,30.3045,30.3228,30.3045,30.3228,5600.0
2014-01-03 13:10:00,33.27,33.27,33.24,33.24,8200.0,30.3228,30.3228,30.2954,30.2954,8200.0
2014-01-03 13:15:00,33.24,33.25,33.22,33.25,7700.0,30.2954,30.3045,30.2772,30.3045,7700.0
2014-01-03 13:20:00,33.25,33.26,33.25,33.26,3300.0,30.3045,30.3137,30.3045,30.3137,3300.0
2014-01-03 13:25:00,33.26,33.26,33.24,33.25,4200.0,30.3137,30.3137,30.2954,30.3045,4200.0
2014-01-03 13:30:00,33.24,33.24,33.2,33.2,11600.0,30.2954,30.2954,30.259,30.259,11600.0
2014-01-03 13:35:00,33.2,33.22,33.19,33.21,35600.0,30.259,30.2772,30.2499,30.2681,35600.0
2014-01-03 13:40:00,33.22,33.22,33.17,33.19,17000.0,30.2772,30.2772,30.2316,30.2499,17000.0
2014-01-03 13:45:00,33.2,33.2,33.18,33.19,4100.0,30.259,30.259,30.2407,30.2499,4100.0
2014-01-03 13:50:00,33.19,33.21,33.18,33.21,14000.0,30.2499,30.2681,30.2407,30.2681,14000.0
2014-01-03 13:55:00,33.22,33.22,33.18,33.19,8300.0,30.2772,30.2772,30.2407,30.2499,8300.0
2014-01-03 14:00:00,33.19,33.22,33.19,33.22,17100.0,30.2499,30.2772,30.2499,30.2772,17100.0
2014-01-03 14:05:00,33.22,33.22,33.15,33.15,20100.0,30.2772,30.2772,30.2134,30.2134,20100.0
2014-01-03 14:10:00,33.16,33.22,33.15,33.21,28800.0,30.2225,30.2772,30.2134,30.2681,28800.0
2014-01-03 14:15:00,33.21,33.21,33.18,33.19,8400.0,30.2681,30.2681,30.2407,30.2499,8400.0
2014-01-03 14:20:00,33.19,33.2,33.18,33.2,11100.0,30.2499,30.259,30.2407,30.259,11100.0
2014-01-03 14:25:00,33.2,33.2,33.17,33.18,10600.0,30.259,30.259,30.2316,30.2407,10600.0
2014-01-03 14:30:00,33.18,33.19,33.16,33.17,18300.0,30.2407,30.2499,30.2225,30.2316,18300.0
2014-01-03 14:35:00,33.16,33.2,33.16,33.2,9100.0,30.2225,30.259,30.2225,30.259,9100.0
2014-01-03 14:40:00,33.2,33.2,33.16,33.17,18900.0,30.259,30.259,30.2225,30.2316,18900.0
2014-01-03 14:45:00,33.18,33.22,33.18,33.21,9900.0,30.2407,30.2772,30.2407,30.2681,9900.0
2014-01-03 14:50:00,33.22,33.24,33.21,33.23,9500.0,30.2772,30.2954,30.2681,30.2863,9500.0
2014-01-03 14:55:00,33.24,33.24,33.22,33.23,15200.0,30.2954,30.2954,30.2772,30.2863,15200.0
2014-01-03 15:00:00,33.23,33.23,33.22,33.23,6300.0,30.2863,30.2863,30.2772,30.2863,6300.0
2014-01-03 15:05:00,33.23,33.24,33.21,33.23,21800.0,30.2863,30.2954,30.2681,30.2863,21800.0
2014-01-03 15:10:00,33.23,33.27,33.23,33.25,15900.0,30.2863,30.3228,30.2863,30.3045,15900.0
2014-01-03 15:15:00,33.25,33.25,33.24,33.24,3500.0,30.3045,30.3045,30.2954,30.2954,3500.0
2014-01-03 15:20:00,33.25,33.26,33.24,33.25,14700.0,30.3045,30.3137,30.2954,30.3045,14700.0
2014-01-03 15:25:00,33.25,33.26,33.23,33.23,17800.0,30.3045,30.3137,30.2863,30.2863,17800.0
2014-01-03 15:30:00,33.24,33.27,33.24,33.26,34100.0,30.2954,30.3228,30.2954,30.3137,34100.0
2014-01-03 15:35:00,33.27,33.27,33.24,33.24,17700.0,30.3228,30.3228,30.2954,30.2954,17700.0
2014-01-03 15:40:00,33.24,33.24,33.2,33.22,36600.0,30.2954,30.2954,30.259,30.2772,36600.0
2014-01-03 15:45:00,33.21,33.22,33.2,33.21,47600.0,30.2681,30.2772,30.259,30.2681,47600.0
2014-01-03 15:50:00,33.2,33.2,33.16,33.17,47800.0,30.259,30.259,30.2225,30.2316,47800.0
2014-01-03 15:55:00,33.17,33.18,33.15,33.16,80900.0,30.2316,30.2407,30.2134,30.2225,80900.0
2014-01-06 09:30:00,33.11,33.14,32.89,32.89,94600.0,30.1769,30.2043,29.9764,29.9764,94600.0
2014-01-06 09:35:00,32.9,32.94,32.84,32.91,140200.0,29.9855,30.022,29.9309,29.9947,140200.0
2014-01-06 09:40:00,32.92,32.92,32.79,32.86,161300.0,30.0038,30.0038,29.8853,29.9491,161300.0
2014-01-06 09:45:00,32.86,32.87,32.82,32.83,54200.0,29.9491,29.9582,29.9126,29.9218,54200.0
2014-01-06 09:50:00,32.82,32.84,32.77,32.83,54200.0,29.9126,29.9309,29.8671,29.9218,54200.0
2014-01-06 09:55:00,32.84,32.94,32.84,32.94,54500.0,29.9309,30.022,29.9309,30.022,54500.0
2014-01-06 10:00:00,32.93,32.93,32.84,32.86,81200.0,30.0129,30.0129,29.9309,29.9491,81200.0
2014-01-06 10:05:00,32.86,32.88,32.82,32.84,58500.0,29.9491,29.9673,29.9126,29.9309,58500.0
2014-01-06 10:10:00,32.84,32.89,32.83,32.86,14500.0,29.9309,29.9764,29.9218,29.9491,14500.0
2014-01-06 10:15:00,32.86,32.95,32.85,32.95,29200.0,29.9491,30.0311,29.94,30.0311,29200.0
2014-01-06 10:20:00,32.95,32.96,32.9,32.9,72000.0,30.0311,30.0402,29.9855,29.9855,72000.0
2014-01-06 10:25:00,32.9,32.9,32.87,32.9,26100.0,29.9855,29.9855,29.9582,29.9855,26100.0
2014-01-06 10:30:00,32.9,32.92,32.88,32.91,25500.0,29.9855,30.0038,29.9673,29.9947,25500.0
2014-01-06 10:35:00,32.92,32.94,32.88,32.88,10900.0,30.0038,30.022,29.9673,29.9673,10900.0
2014-01-06 10:40:00,32.87,32.9,32.86,32.88,76700.0,29.9582,29.9855,29.9491,29.9673,76700.0
2014-01-06 10:45:00,32.87,32.87,32.84,32.85,20700.0,29.9582,29.9582,29.9309,29.94,20700.0
2014-01-06 10:50:00,32.84,32.87,32.82,32.87,34600.0,29.9309,29.9582,29.9126,29.9582,34600.0
2014-01-06 10:55:00,32.86,32.86,32.78,32.81,34700.0,29.9491,29.9491,29.8762,29.9035,34700.0
2014-01-06 11:00:00,32.81,32.82,32.8,32.81,33900.0,29.9035,29.9126,29.8944,29.9035,33900.0
2014-01-06 11:05:00,32.81,32.81,32.76,32.76,20700.0,29.9035,29.9035,29.858,29.858,20700.0
2014-01-06 11:10:00,32.76,32.78,32.74,32.75,27200.0,29.858,29.8762,29.8397,29.8488,27200.0
2014-01-06 11:15:00,32.75,32.76,32.66,32.66,190000.0,29.8488,29.858,29.7668,29.7668,190000.0
2014-01-06 11:20:00,32.66,32.69,32.66,32.67,46800.0,29.7668,29.7942,29.7668,29.7759,46800.0
2014-01-06 11:25:00,32.66,32.66,32.61,32.64,28400.0,29.7668,29.7668,29.7212,29.7486,28400.0
2014-01-06 11:30:00,32.65,32.65,32.62,32.64,28800.0,29.7577,29.7577,29.7304,29.7486,28800.0
2014-01-06 11:35:00,32.63,32.63,32.58,32.61,11500.0,29.7395,29.7395,29.6939,29.7212,11500.0
2014-01-06 11:40:00,32.6,32.61,32.58,32.58,32400.0,29.7121,29.7212,29.6939,29.6939,32400.0
2014-01-06 11:45:00,32.57,32.58,32.55,32.55,15500.0,29.6848,29.6939,29.6666,29.6666,15500.0
2014-01-06 11:50:00,32.55,32.6,32.55,32.59,20800.0,29.6666,29.7121,29.6666,29.703,20800.0
2014-01-06 11:55:00,32.59,32.6,32.59,32.6,14100.0,29.703,29.7121,29.703,29.7121,14100.0
2014-01-06 12:00:00,32.6,32.6,32.54,32.57,21300.0,29.7121,29.7121,29.6574,29.6848,21300.0
2014-01-06 12:05:00,32.57,32.59,32.57,32.58,26300.0,29.6848,29.703,29.6848,29.6939,26300.0
2014-01-06 12:10:00,32.57,32.59,32.55,32.56,18900.0,29.6848,29.703,29.6666,29.6757,18900.0
2014-01-06 12:15:00,32.56,32.56,32.54,32.56,171300.0,29.6757,29.6757,29.6574,29.6757,171300.0
2014-01-06 12:20:00,32.55,32.6,32.55,32.58,83300.0,29.6666,29.7121,29.6666,29.6939,83300.0
2014-01-06 12:25:00,32.57,32.59,32.55,32.55,7400.0,29.6848,29.703,29.6666,29.6666,7400.0
2014-01-06 12:30:00,32.54,32.55,32.52,32.54,11200.0,29.6574,29.6666,29.6392,29.6574,11200.0
2014-01-06 12:35:00,32.53,32.53,32.49,32.5,122800.0,29.6483,29.6483,29.6119,29.621,122800.0
2014-01-06 12:40:00,32.5,32.53,32.5,32.52,12300.0,29.621,29.6483,29.621,29.6392,12300.0
2014-01-06 12:45:00,32.52,32.53,32.52,32.53,20900.0,29.6392,29.6483,29.6392,29.6483,20900.0
2014-01-06 12:50:00,32.53,32.59,32.53,32.57,39300.0,29.6483,29.703,29.6483,29.6848,39300.0
2014-01-06 12:55:00,32.57,32.58,32.56,32.56,14900.0,29.6848,29.6939,29.6757,29.6757,14900.0
2014-01-06 13:00:00,32.57,32.57,32.53,32.53,13100.0,29.6848,29.6848,29.6483,29.6483,13100.0
2014-01-06 13:05:00,32.54,32.56,32.54,32.54,9400.0,29.6574,29.6757,29.6574,29.6574,9400.0
2014-01-06 13:10:00,32.54,32.54,32.52,32.54,16100.0,29.6574,29.6574,29.6392,29.6574,16100.0
2014-01-06 13:15:00,32.54,32.57,32.54,32.57,14400.0,29.6574,29.6848,29.6574,29.6848,14400.0
2014-01-06 13:20:00,32.57,32.58,32.57,32.57,4400.0,29.6848,29.6939,29.6848,29.6848,4400.0
2014-01-06 13:25:00,32.58,32.59,32.57,32.59,10600.0,29.6939,29.703,29.6848,29.703,10600.0
2014-01-06 13:30:00,32.59,32.59,32.56,32.56,6000.0,29.703,29.703,29.6757,29.6757,6000.0
2014-01-06 13:35:00,32.55,32.56,32.53,32.55,10300.0,29.6666,29.6757,29.6483,29.6666,10300.0
2014-01-06 13:40:00,32.55,32.57,32.54,32.55,9300.0,29.6666,29.6848,29.6574,29.6666,9300.0
2014-01-06 13:45:00,32.55,32.55,32.52,32.52,3200.0,29.6666,29.6666,29.6392,29.6392,3200.0
2014-01-06 13:50:00,32.53,32.59,32.53,32.58,27200.0,29.6483,29.703,29.6483,29.6939,27200.0
2014-01-06 13:55:00,32.58,32.62,32.58,32.59,45100.0,29.6939,29.7304,29.6939,29.703,45100.0
2014-01-06 14:00:00,32.58,32.6,32.58,32.58,19300.0,29.6939,29.7121,29.6939,29.6939,19300.0
2014-01-06 14:05:00,32.58,32.58,32.55,32.56,8300.0,29.6939,29.6939,29.6666,29.6757,8300.0
2014-01-06 14:10:00,32.56,32.58,32.55,32.57,13200.0,29.6757,29.6939,29.6666,29.6848,13200.0
2014-01-06 14:15:00,32.57,32.58,32.55,32.56,70500.0,29.6848,29.6939,29.6666,29.6757,70500.0
2014-01-06 14:20:00,32.56,32.59,32.55,32.58,19100.0,29.6757,29.703,29.6666,29.6939,19100.0
2014-01-06 14:25:00,32.57,32.58,32.54,32.54,7600.0,29.6848,29.6939,29.6574,29.6574,7600.0
2014-01-06 14:30:00,32.55,32.59,32.55,32.58,85900.0,29.6666,29.703,29.6666,29.6939,85900.0
2014-01-06 14:35:00,32.59,32.62,32.59,32.61,22500.0,29.703,29.7304,29.703,29.7212,22500.0
2014-01-06 14:40:00,32.61,32.64,32.6,32.62,54500.0,29.7212,29.7486,29.7121,29.7304,54500.0
2014-01-06 14:45:00,32.63,32.63,32.59,32.62,16200.0,29.7395,29.7395,29.703,29.7304,16200.0
2014-01-06 14:50:00,32.62,32.63,32.6,32.61,19400.0,29.7304,29.7395,29.7121,29.7212,19400.0
2014-01-06 14:55:00,32.61,32.62,32.6,32.62,11100.0,29.7212,29.7304,29.7121,29.7304,11100.0
2014-01-06 15:00:00,32.61,32.61,32.57,32.57,25300.0,29.7212,29.7212,29.6848,29.6848,25300.0
2014-01-06 15:05:00,32.57,32.58,32.56,32.56,13800.0,29.6848,29.6939,29.6757,29.6757,13800.0
2014-01-06 15:10:00,32.57,32.58,32.56,32.57,19100.0,29.6848,29.6939,29.6757,29.6848,19100.0
2014-01-06 15:15:00,32.56,32.58,32.56,32.56,39700.0,29.6757,29.6939,29.6757,29.6757,39700.0
2014-01-06 15:20:00,32.56,32.58,32.55,32.58,15700.0,29.6757,29.6939,29.6666,29.6939,15700.0
2014-01-06 15:25:00,32.57,32.58,32.53,32.55,12700.0,29.6848,29.6939,29.6483,29.6666,12700.0
2014-01-06 15:30:00,32.55,32.55,32.5,32.5,90300.0,29.6666,29.6666,29.621,29.621,90300.0
2014-01-06 15:35:00,32.49,32.53,32.49,32.52,59100.0,29.6119,29.6483,29.6119,29.6392,59100.0
2014-01-06 15:40:00,32.53,32.54,32.51,32.54,134300.0,29.6483,29.6574,29.6301,29.6574,134300.0
2014-01-06 15:45:00,32.54,32.56,32.54,32.55,73200.0,29.6574,29.6757,29.6574,29.6666,73200.0
2014-01-06 15:50:00,32.56,32.58,32.56,32.57,184100.0,29.6757,29.6939,29.6757,29.6848,184100.0
2014-01-06 15:55:00,32.57,32.57,32.52,32.53,422600.0,29.6848,29.6848,29.6392,29.6483,422600.0
2014-01-07 09:30:00,32.53,32.68,32.47,32.67,26100.0,29.6483,29.785,29.5936,29.7759,26100.0
2014-01-07 09:35:00,32.66,32.73,32.63,32.73,51800.0,29.7668,29.8306,29.7395,29.8306,51800.0
2014-01-07 09:40:00,32.74,32.75,32.66,32.68,58200.0,29.8397,29.8488,29.7668,29.785,58200.0
2014-01-07 09:45:00,32.69,32.7,32.61,32.61,43300.0,29.7942,29.8033,29.7212,29.7212,43300.0
2014-01-07 09:50:00,32.62,32.65,32.62,32.62,33400.0,29.7304,29.7577,29.7304,29.7304,33400.0
2014-01-07 09:55:00,32.62,32.68,32.61,32.66,51000.0,29.7304,29.785,29.7212,29.7668,51000.0
2014-01-07 10:00:00,32.65,32.68,32.64,32.66,60700.0,29.7577,29.785,29.7486,29.7668,60700.0
2014-01-07 10:05:00,32.67,32.7,32.67,32.69,26900.0,29.7759,29.8033,29.7759,29.7942,26900.0
2014-01-07 10:10:00,32.69,32.7,32.67,32.69,12600.0,29.7942,29.8033,29.7759,29.7942,12600.0
2014-01-07 10:15:00,32.69,32.71,32.69,32.69,19200.0,29.7942,29.8124,29.7942,29.7942,19200.0
2014-01-07 10:20:00,32.69,32.7,32.67,32.7,37300.0,29.7942,29.8033,29.7759,29.8033,37300.0
2014-01-07 10:25:00,32.71,32.73,32.66,32.7,41300.0,29.8124,29.8306,29.7668,29.8033,41300.0
2014-01-07 10:30:00,32.7,32.72,32.7,32.71,27100.0,29.8033,29.8215,29.8033,29.8124,27100.0
2014-01-07 10:35:00,32.7,32.73,32.7,32.73,15100.0,29.8033,29.8306,29.8033,29.8306,15100.0
2014-01-07 10:40:00,32.73,32.76,32.73,32.74,8700.0,29.8306,29.858,29.8306,29.8397,8700.0
2014-01-07 10:45:00,32.74,32.74,32.71,32.71,55800.0,29.8397,29.8397,29.8124,29.8124,55800.0
2014-01-07 10:50:00,32.71,32.74,32.71,32.74,92400.0,29.8124,29.8397,29.8124,29.8397,92400.0
2014-01-07 10:55:00,32.75,32.76,32.73,32.75,10100.0,29.8488,29.858,29.8306,29.8488,10100.0
2014-01-07 11:00:00,32.75,32.77,32.74,32.77,6800.0,29.8488,29.8671,29.8397,29.8671,6800.0
2014-01-07 11:05:00,32.76,32.78,32.76,32.78,6200.0,29.858,29.8762,29.858,29.8762,6200.0
2014-01-07 11:10:00,32.77,32.79,32.77,32.78,9900.0,29.8671,29.8853,29.8671,29.8762,9900.0
2014-01-07 11:15:00,32.78,32.8,32.78,32.78,8900.0,29.8762,29.8944,29.8762,29.8762,8900.0
2014-01-07 11:20:00,32.78,32.78,32.77,32.77,900.0,29.8762,29.8762,29.8671,29.8671,900.0
2014-01-07 11:25:00,32.78,32.79,32.76,32.76,8000.0,29.8762,29.8853,29.858,29.858,8000.0
2014-01-07 11:30:00,32.76,32.8,32.76,32.79,5200.0,29.858,29.8944,29.858,29.8853,5200.0
2014-01-07 11:35:00,32.79,32.81,32.79,32.81,10900.0,29.8853,29.9035,29.8853,29.9035,10900.0
2014-01-07 11:40:00,32.81,32.81,32.77,32.77,7900.0,29.9035,29.9035,29.8671,29.8671,7900.0
2014-01-07 11:45:00,32.77,32.8,32.77,32.8,13900.0,29.8671,29.8944,29.8671,29.8944,13900.0
2014-01-07 11:50:00,32.79,32.8,32.77,32.77,7700.0,29.8853,29.8944,29.8671,29.8671,7700.0
2014-01-07 11:55:00,32.78,32.78,32.76,32.78,9000.0,29.8762,29.8762,29.858,29.8762,9000.0
2014-01-07 12:00:00,32.78,32.78,32.76,32.76,7400.0,29.8762,29.8762,29.858,29.858,7400.0
2014-01-07 12:05:00,32.76,32.76,32.73,32.73,6800.0,29.858,29.858,29.8306,29.8306,6800.0
2014-01-07 12:10:00,32.72,32.72,32.67,32.67,8000.0,29.8215,29.8215,29.7759,29.7759,8000.0
2014-01-07 12:15:00,32.67,32.67,32.65,32.65,13300.0,29.7759,29.7759,29.7577,29.7577,13300.0
2014-01-07 12:20:00,32.66,32.68,32.66,32.67,3500.0,29.7668,29.785,29.7668,29.7759,3500.0
2014-01-07 12:25:00,32.66,32.66,32.63,32.64,6900.0,29.7668,29.7668,29.7395,29.7486,6900.0
2014-01-07 12:30:00,32.65,32.67,32.65,32.65,7700.0,29.7577,29.7759,29.7577,29.7577,7700.0
2014-01-07 12:35:00,32.65,32.65,32.62,32.62,3900.0,29.7577,29.7577,29.7304,29.7304,3900.0
2014-01-07 12:40:00,32.63,32.64,32.61,32.64,16300.0,29.7395,29.7486,29.7212,29.7486,16300.0
2014-01-07 12:45:00,32.65,32.66,32.63,32.63,10000.0,29.7577,29.7668,29.7395,29.7395,10000.0
2014-01-07 12:50:00,32.63,32.65,32.62,32.64,6100.0,29.7395,29.7577,29.7304,29.7486,6100.0
2014-01-07 12:55:00,32.64,32.67,32.64,32.67,5600.0,29.7486,29.7759,29.7486,29.7759,5600.0
2014-01-07 13:00:00,32.67,32.68,32.65,32.67,17300.0,29.7759,29.785,29.7577,29.7759,17300.0
2014-01-07 13:05:00,32.66,32.67,32.66,32.67,5600.0,29.7668,29.7759,29.7668,29.7759,5600.0
2014-01-07 13:10:00,32.67,32.67,32.65,32.66,9700.0,29.7759,29.7759,29.7577,29.7668,9700.0
2014-01-07 13:15:00,32.66,32.66,32.64,32.64,5800.0,29.7668,29.7668,29.7486,29.7486,5800.0
2014-01-07 13:20:00,32.64,32.64,32.59,32.59,12800.0,29.7486,29.7486,29.703,29.703,12800.0
2014-01-07 13:25:00,32.6,32.62,32.59,32.62,3800.0,29.7121,29.7304,29.703,29.7304,3800.0
2014-01-07 13:30:00,32.62,32.63,32.61,32.63,5600.0,29.7304,29.7395,29.7212,29.7395,5600.0
2014-01-07 13:35:00,32.63,32.65,32.63,32.65,19000.0,29.7395,29.7577,29.7395,29.7577,19000.0
2014-01-07 13:40:00,32.64,32.64,32.62,32.62,5400.0,29.7486,29.7486,29.7304,29.7304,5400.0
2014-01-07 13:45:00,32.62,32.64,32.62,32.63,11100.0,29.7304,29.7486,29.7304,29.7395,11100.0
2014-01-07 13:50:00,32.62,32.63,32.56,32.56,9800.0,29.7304,29.7395,29.6757,29.6757,9800.0
2014-01-07 13:55:00,32.57,32.57,32.56,32.56,7500.0,29.6848,29.6848,29.6757,29.6757,7500.0
2014-01-07 14:00:00,32.55,32.56,32.53,32.54,7400.0,29.6666,29.6757,29.6483,29.6574,7400.0
2014-01-07 14:05:00,32.54,32.57,32.51,32.51,26400.0,29.6574,29.6848,29.6301,29.6301,26400.0
2014-01-07 14:10:00,32.52,32.55,32.51,32.55,12200.0,29.6392,29.6666,29.6301,29.6666,12200.0
2014-01-07 14:15:00,32.55,32.55,32.53,32.55,11900.0,29.6666,29.6666,29.6483,29.6666,11900.0
2014-01-07 14:20:00,32.55,32.55,32.54,32.55,6000.0,29.6666,29.6666,29.6574,29.6666,6000.0
2014-01-07 14:25:00,32.55,32.59,32.54,32.58,15900.0,29.6666,29.703,29.6574,29.6939,15900.0
2014-01-07 14:30:00,32.59,32.61,32.59,32.59,14200.0,29.703,29.7212,29.703,29.703,14200.0
2014-01-07 14:35:00,32.59,32.61,32.56,32.57,16600.0,29.703,29.7212,29.6757,29.6848,16600.0
2014-01-07 14:40:00,32.57,32.57,32.55,32.55,3600.0,29.6848,29.6848,29.6666,29.6666,3600.0
2014-01-07 14:45:00,32.56,32.57,32.55,32.56,14300.0,29.6757,29.6848,29.6666,29.6757,14300.0
2014-01-07 14:50:00,32.55,32.55,32.55,32.55,3600.0,29.6666,29.6666,29.6666,29.6666,3600.0
2014-01-07 14:55:00,32.55,32.57,32.55,32.55,9400.0,29.6666,29.6848,29.6666,29.6666,9400.0
2014-01-07 15:00:00,32.56,32.58,32.56,32.57,8100.0,29.6757,29.6939,29.6757,29.6848,8100.0
2014-01-07 15:05:00,32.57,32.58,32.56,32.58,13500.0,29.6848,29.6939,29.6757,29.6939,13500.0
2014-01-07 15:10:00,32.57,32.59,32.57,32.58,9900.0,29.6848,29.703,29.6848,29.6939,9900.0
2014-01-07 15:15:00,32.58,32.6,32.58,32.6,7700.0,29.6939,29.7121,29.6939,29.7121,7700.0
2014-01-07 15:20:00,32.6,32.6,32.59,32.59,16300.0,29.7121,29.7121,29.703,29.703,16300.0
2014-01-07 15:25:00,32.6,32.6,32.58,32.58,15800.0,29.7121,29.7121,29.6939,29.6939,15800.0
2014-01-07 15:30:00,32.58,32.6,32.57,32.59,18900.0,29.6939,29.7121,29.6848,29.703,18900.0
2014-01-07 15:35:00,32.59,32.6,32.55,32.56,98400.0,29.703,29.7121,29.6666,29.6757,98400.0
2014-01-07 15:40:00,32.56,32.61,32.56,32.6,34100.0,29.6757,29.7212,29.6757,29.7121,34100.0
2014-01-07 15:45:00,32.6,32.6,32.58,32.58,25200.0,29.7121,29.7121,29.6939,29.6939,25200.0
2014-01-07 15:50:00,32.59,32.59,32.56,32.57,83800.0,29.703,29.703,29.6757,29.6848,83800.0
2014-01-07 15:55:00,32.56,32.57,32.54,32.56,129000.0,29.6757,29.6848,29.6574,29.6757,129000.0
2014-01-08 09:30:00,32.36,32.64,32.36,32.44,35200.0,29.4934,29.7486,29.4934,29.5663,35200.0
2014-01-08 09:35:00,32.44,32.53,32.43,32.53,66900.0,29.5663,29.6483,29.5572,29.6483,66900.0
2014-01-08 09:40:00,32.54,32.54,32.48,32.5,32600.0,29.6574,29.6574,29.6028,29.621,32600.0
2014-01-08 09:45:00,32.5,32.52,32.36,32.42,94600.0,29.621,29.6392,29.4934,29.5481,94600.0
2014-01-08 09:50:00,32.42,32.47,32.35,32.46,72100.0,29.5481,29.5936,29.4843,29.5845,72100.0
2014-01-08 09:55:00,32.46,32.47,32.39,32.45,50100.0,29.5845,29.5936,29.5207,29.5754,50100.0
2014-01-08 10:00:00,32.44,32.51,32.41,32.5,63600.0,29.5663,29.6301,29.539,29.621,63600.0
2014-01-08 10:05:00,32.5,32.54,32.5,32.52,65000.0,29.621,29.6574,29.621,29.6392,65000.0
2014-01-08 10:10:00,32.53,32.55,32.51,32.54,38700.0,29.6483,29.6666,29.6301,29.6574,38700.0
2014-01-08 10:15:00,32.54,32.58,32.52,32.57,45600.0,29.6574,29.6939,29.6392,29.6848,45600.0
2014-01-08 10:20:00,32.58,32.67,32.58,32.66,56800.0,29.6939,29.7759,29.6939,29.7668,56800.0
2014-01-08 10:25:00,32.66,32.71,32.63,32.71,135100.0,29.7668,29.8124,29.7395,29.8124,135100.0
2014-01-08 10:30:00,32.72,32.86,32.72,32.86,296500.0,29.8215,29.9491,29.8215,29.9491,296500.0
2014-01-08 10:35:00,32.87,32.94,32.85,32.86,140300.0,29.9582,30.022,29.94,29.9491,140300.0
2014-01-08 10:40:00,32.85,32.87,32.82,32.86,210900.0,29.94,29.9582,29.9126,29.9491,210900.0
2014-01-08 10:45:00,32.85,32.88,32.84,32.87,118700.0,29.94,29.9673,29.9309,29.9582,118700.0
2014-01-08 10:50:00,32.87,32.93,32.86,32.86,149100.0,29.9582,30.0129,29.9491,29.9491,149100.0
2014-01-08 10:55:00,32.87,32.93,32.87,32.91,139600.0,29.9582,30.0129,29.9582,29.9947,139600.0
2014-01-08 11:00:00,32.92,32.95,32.9,32.92,57200.0,30.0038,30.0311,29.9855,30.0038,57200.0
2014-01-08 11:05:00,32.91,32.91,32.82,32.83,193200.0,29.9947,29.9947,29.9126,29.9218,193200.0
2014-01-08 11:10:00,32.82,32.83,32.77,32.8,203800.0,29.9126,29.9218,29.8671,29.8944,203800.0
2014-01-08 11:15:00,32.79,32.84,32.79,32.79,151700.0,29.8853,29.9309,29.8853,29.8853,151700.0
2014-01-08 11:20:00,32.79,32.84,32.79,32.83,66200.0,29.8853,29.9309,29.8853,29.9218,66200.0
2014-01-08 11:25:00,32.84,32.86,32.82,32.83,37400.0,29.9309,29.9491,29.9126,29.9218,37400.0
2014-01-08 11:30:00,32.83,32.88,32.82,32.88,54200.0,29.9218,29.9673,29.9126,29.9673,54200.0
2014-01-08 11:35:00,32.89,32.91,32.88,32.91,52100.0,29.9764,29.9947,29.9673,29.9947,52100.0
2014-01-08 11:40:00,32.92,32.96,32.92,32.94,59200.0,30.0038,30.0402,30.0038,30.022,59200.0
2014-01-08 11:45:00,32.95,32.95,32.86,32.86,38200.0,30.0311,30.0311,29.9491,29.9491,38200.0
2014-01-08 11:50:00,32.86,32.86,32.83,32.85,36500.0,29.9491,29.9491,29.9218,29.94,36500.0
2014-01-08 11:55:00,32.86,32.89,32.86,32.88,14300.0,29.9491,29.9764,29.9491,29.9673,14300.0
2014-01-08 12:00:00,32.89,32.89,32.84,32.84,15700.0,29.9764,29.9764,29.9309,29.9309,15700.0
2014-01-08 12:05:00,32.84,32.85,32.83,32.84,13300.0,29.9309,29.94,29.9218,29.9309,13300.0
2014-01-08 12:10:00,32.84,32.84,32.82,32.84,10200.0,29.9309,29.9309,29.9126,29.9309,10200.0
2014-01-08 12:15:00,32.83,32.85,32.83,32.85,11800.0,29.9218,29.94,29.9218,29.94,11800.0
2014-01-08 12:20:00,32.85,32.85,32.78,32.81,38500.0,29.94,29.94,29.8762,29.9035,38500.0
2014-01-08 12:25:00,32.8,32.8,32.79,32.8,24600.0,29.8944,29.8944,29.8853,29.8944,24600.0
2014-01-08 12:30:00,32.8,32.81,32.73,32.73,14800.0,29.8944,29.9035,29.8306,29.8306,14800.0
2014-01-08 12:35:00,32.73,32.73,32.71,32.71,9900.0,29.8306,29.8306,29.8124,29.8124,9900.0
2014-01-08 12:40:00,32.71,32.74,32.71,32.73,11100.0,29.8124,29.8397,29.8124,29.8306,11100.0
2014-01-08 12:45:00,32.74,32.75,32.74,32.74,16400.0,29.8397,29.8488,29.8397,29.8397,16400.0
2014-01-08 12:50:00,32.75,32.75,32.73,32.74,4400.0,29.8488,29.8488,29.8306,29.8397,4400.0
2014-01-08 12:55:00,32.74,32.75,32.72,32.75,30000.0,29.8397,29.8488,29.8215,29.8488,30000.0
2014-01-08 13:00:00,32.76,32.77,32.75,32.75,14400.0,29.858,29.8671,29.8488,29.8488,14400.0
2014-01-08 13:05:00,32.75,32.8,32.75,32.79,12600.0,29.8488,29.8944,29.8488,29.8853,12600.0
2014-01-08 13:10:00,32.79,32.8,32.78,32.8,14300.0,29.8853,29.8944,29.8762,29.8944,14300.0
2014-01-08 13:15:00,32.8,32.8,32.73,32.73,23200.0,29.8944,29.8944,29.8306,29.8306,23200.0
2014-01-08 13:20:00,32.74,32.74,32.71,32.72,9400.0,29.8397,29.8397,29.8124,29.8215,9400.0
2014-01-08 13:25:00,32.72,32.75,32.71,32.75,20200.0,29.8215,29.8488,29.8124,29.8488,20200.0
2014-01-08 13:30:00,32.74,32.74,32.73,32.74,10200.0,29.8397,29.8397,29.8306,29.8397,10200.0
2014-01-08 13:35:00,32.75,32.75,32.69,32.71,12700.0,29.8488,29.8488,29.7942,29.8124,12700.0
2014-01-08 13:40:00,32.71,32.75,32.71,32.72,11900.0,29.8124,29.8488,29.8124,29.8215,11900.0
2014-01-08 13:45:00,32.71,32.73,32.7,32.73,25300.0,29.8124,29.8306,29.8033,29.8306,25300.0
2014-01-08 13:50:00,32.73,32.8,32.73,32.79,16400.0,29.8306,29.8944,29.8306,29.8853,16400.0
2014-01-08 13:55:00,32.78,32.78,32.74,32.76,14000.0,29.8762,29.8762,29.8397,29.858,14000.0
2014-01-08 14:00:00,32.75,32.81,32.72,32.79,55100.0,29.8488,29.9035,29.8215,29.8853,55100.0
2014-01-08 14:05:00,32.8,32.8,32.67,32.69,17900.0,29.8944,29.8944,29.7759,29.7942,17900.0
2014-01-08 14:10:00,32.68,32.72,32.67,32.72,36900.0,29.785,29.8215,29.7759,29.8215,36900.0
2014-01-08 14:15:00,32.72,32.74,32.7,32.73,28300.0,29.8215,29.8397,29.8033,29.8306,28300.0
2014-01-08 14:20:00,32.74,32.78,32.72,32.74,32800.0,29.8397,29.8762,29.8215,29.8397,32800.0
2014-01-08 14:25:00,32.75,32.76,32.72,32.72,15100.0,29.8488,29.858,29.8215,29.8215,15100.0
2014-01-08 14:30:00,32.71,32.76,32.7,32.75,19400.0,29.8124,29.858,29.8033,29.8488,19400.0
2014-01-08 14:35:00,32.76,32.77,32.73,32.73,10500.0,29.858,29.8671,29.8306,29.8306,10500.0
2014-01-08 14:40:00,32.73,32.74,32.72,32.74,9800.0,29.8306,29.8397,29.8215,29.8397,9800.0
2014-01-08 14:45:00,32.74,32.77,32.73,32.75,55800.0,29.8397,29.8671,29.8306,29.8488,55800.0
2014-01-08 14:50:00,32.74,32.78,32.74,32.76,23500.0,29.8397,29.8762,29.8397,29.858,23500.0
2014-01-08 14:55:00,32.76,32.79,32.76,32.79,18800.0,29.858,29.8853,29.858,29.8853,18800.0
2014-01-08 15:00:00,32.79,32.79,32.77,32.78,13600.0,29.8853,29.8853,29.8671,29.8762,13600.0
2014-01-08 15:05:00,32.78,32.78,32.75,32.77,23000.0,29.8762,29.8762,29.8488,29.8671,23000.0
2014-01-08 15:10:00,32.76,32.77,32.76,32.77,14100.0,29.858,29.8671,29.858,29.8671,14100.0
2014-01-08 15:15:00,32.77,32.78,32.75,32.75,20700.0,29.8671,29.8762,29.8488,29.8488,20700.0
2014-01-08 15:20:00,32.75,32.75,32.72,32.73,27900.0,29.8488,29.8488,29.8215,29.8306,27900.0
2014-01-08 15:25:00,32.72,32.72,32.68,32.69,28300.0,29.8215,29.8215,29.785,29.7942,28300.0
2014-01-08 15:30:00,32.69,32.71,32.68,32.69,55800.0,29.7942,29.8124,29.785,29.7942,55800.0
2014-01-08 15:35:00,32.7,32.74,32.69,32.74,48200.0,29.8033,29.8397,29.7942,29.8397,48200.0
2014-01-08 15:40:00,32.74,32.75,32.72,32.75,48600.0,29.8397,29.8488,29.8215,29.8488,48600.0
2014-01-08 15:45:00,32.75,32.79,32.75,32.78,143600.0,29.8488,29.8853,29.8488,29.8762,143600.0
2014-01-08 15:50:00,32.78,32.79,32.76,32.78,43500.0,29.8762,29.8853,29.858,29.8762,43500.0
2014-01-08 15:55:00,32.78,32.81,32.78,32.79,141600.0,29.8762,29.9035,29.8762,29.8853,141600.0
2014-01-09 09:30:00,32.65,32.73,32.64,32.66,54400.0,29.7577,29.8306,29.7486,29.7668,54400.0
2014-01-09 09:35:00,32.67,32.68,32.55,32.59,69500.0,29.7759,29.785,29.6666,29.703,69500.0
2014-01-09 09:40:00,32.59,32.6,32.5,32.6,120900.0,29.703,29.7121,29.621,29.7121,120900.0
2014-01-09 09:45:00,32.61,32.65,32.58,32.59,68200.0,29.7212,29.7577,29.6939,29.703,68200.0
2014-01-09 09:50:00,32.59,32.62,32.57,32.61,27900.0,29.703,29.7304,29.6848,29.7212,27900.0
2014-01-09 09:55:00,32.61,32.62,32.54,32.55,55700.0,29.7212,29.7304,29.6574,29.6666,55700.0
2014-01-09 10:00:00,32.56,32.58,32.49,32.52,67400.0,29.6757,29.6939,29.6119,29.6392,67400.0
2014-01-09 10:05:00,32.52,32.55,32.45,32.46,54400.0,29.6392,29.6666,29.5754,29.5845,54400.0
2014-01-09 10:10:00,32.46,32.48,32.41,32.48,52100.0,29.5845,29.6028,29.539,29.6028,52100.0
2014-01-09 10:15:00,32.47,32.48,32.43,32.45,21200.0,29.5936,29.6028,29.5572,29.5754,21200.0
2014-01-09 10:20:00,32.44,32.44,32.4,32.44,24900.0,29.5663,29.5663,29.5298,29.5663,24900.0
2014-01-09 10:25:00,32.43,32.43,32.4,32.41,27300.0,29.5572,29.5572,29.5298,29.539,27300.0
2014-01-09 10:30:00,32.41,32.41,32.36,32.37,28200.0,29.539,29.539,29.4934,29.5025,28200.0
2014-01-09 10:35:00,32.37,32.43,32.36,32.41,21100.0,29.5025,29.5572,29.4934,29.539,21100.0
2014-01-09 10:40:00,32.41,32.41,32.32,32.32,57000.0,29.539,29.539,29.4569,29.4569,57000.0
2014-01-09 10:45:00,32.32,32.33,32.29,32.31,18700.0,29.4569,29.466,29.4296,29.4478,18700.0
2014-01-09 10:50:00,32.31,32.32,32.28,32.3,58900.0,29.4478,29.4569,29.4205,29.4387,58900.0
2014-01-09 10:55:00,32.29,32.29,32.26,32.28,27600.0,29.4296,29.4296,29.4022,29.4205,27600.0
2014-01-09 11:00:00,32.27,32.27,32.24,32.26,15100.0,29.4114,29.4114,29.384,29.4022,15100.0
2014-01-09 11:05:00,32.26,32.26,32.2,32.23,26300.0,29.4022,29.4022,29.3476,29.3749,26300.0
2014-01-09 11:10:00,32.22,32.25,32.2,32.23,15100.0,29.3658,29.3931,29.3476,29.3749,15100.0
2014-01-09 11:15:00,32.22,32.25,32.22,32.25,31700.0,29.3658,29.3931,29.3658,29.3931,31700.0
2014-01-09 11:20:00,32.25,32.28,32.23,32.26,27900.0,29.3931,29.4205,29.3749,29.4022,27900.0
2014-01-09 11:25:00,32.26,32.28,32.24,32.26,19800.0,29.4022,29.4205,29.384,29.4022,19800.0
2014-01-09 11:30:00,32.25,32.27,32.24,32.26,11100.0,29.3931,29.4114,29.384,29.4022,11100.0
2014-01-09 11:35:00,32.26,32.32,32.26,32.31,12100.0,29.4022,29.4569,29.4022,29.4478,12100.0
2014-01-09 11:40:00,32.32,32.34,32.31,32.32,38400.0,29.4569,29.4752,29.4478,29.4569,38400.0
2014-01-09 11:45:00,32.33,32.33,32.28,32.3,9900.0,29.466,29.466,29.4205,29.4387,9900.0
2014-01-09 11:50:00,32.3,32.32,32.29,32.3,14800.0,29.4387,29.4569,29.4296,29.4387,14800.0
2014-01-09 11:55:00,32.3,32.31,32.28,32.31,16600.0,29.4387,29.4478,29.4205,29.4478,16600.0
2014-01-09 12:00:00,32.3,32.31,32.28,32.3,20400.0,29.4387,29.4478,29.4205,29.4387,20400.0
2014-01-09 12:05:00,32.31,32.34,32.3,32.31,18000.0,29.4478,29.4752,29.4387,29.4478,18000.0
2014-01-09 12:10:00,32.31,32.32,32.31,32.31,1800.0,29.4478,29.4569,29.4478,29.4478,1800.0
2014-01-09 12:15:00,32.31,32.32,32.29,32.29,6900.0,29.4478,29.4569,29.4296,29.4296,6900.0
2014-01-09 12:20:00,32.29,32.33,32.29,32.33,33400.0,29.4296,29.466,29.4296,29.466,33400.0
2014-01-09 12:25:00,32.34,32.35,32.32,32.33,20700.0,29.4752,29.4843,29.4569,29.466,20700.0
2014-01-09 12:30:00,32.32,32.39,32.32,32.38,53900.0,29.4569,29.5207,29.4569,29.5116,53900.0
2014-01-09 12:35:00,32.39,32.4,32.38,32.38,37700.0,29.5207,29.5298,29.5116,29.5116,37700.0
2014-01-09 12:40:00,32.38,32.41,32.37,32.39,14700.0,29.5116,29.539,29.5025,29.5207,14700.0
2014-01-09 12:45:00,32.38,32.38,32.35,32.37,11600.0,29.5116,29.5116,29.4843,29.5025,11600.0
2014-01-09 12:50:00,32.36,32.38,32.35,32.38,8900.0,29.4934,29.5116,29.4843,29.5116,8900.0
2014-01-09 12:55:00,32.38,32.41,32.36,32.4,46200.0,29.5116,29.539,29.4934,29.5298,46200.0
2014-01-09 13:00:00,32.4,32.41,32.39,32.39,10600.0,29.5298,29.539,29.5207,29.5207,10600.0
2014-01-09 13:05:00,32.4,32.42,32.4,32.41,20700.0,29.5298,29.5481,29.5298,29.539,20700.0
2014-01-09 13:10:00,32.41,32.41,32.39,32.41,5000.0,29.539,29.539,29.5207,29.539,5000.0
2014-01-09 13:15:00,32.41,32.41,32.39,32.41,32600.0,29.539,29.539,29.5207,29.539,32600.0
2014-01-09 13:20:00,32.4,32.43,32.4,32.43,15300.0,29.5298,29.5572,29.5298,29.5572,15300.0
2014-01-09 13:25:00,32.44,32.5,32.43,32.47,16100.0,29.5663,29.621,29.5572,29.5936,16100.0
2014-01-09 13:30:00,32.47,32.48,32.45,32.45,14800.0,29.5936,29.6028,29.5754,29.5754,14800.0
2014-01-09 13:35:00,32.46,32.46,32.41,32.42,10300.0,29.5845,29.5845,29.539,29.5481,10300.0
2014-01-09 13:40:00,32.43,32.45,32.42,32.43,44100.0,29.5572,29.5754,29.5481,29.5572,44100.0
2014-01-09 13:45:00,32.43,32.43,32.4,32.4,8600.0,29.5572,29.5572,29.5298,29.5298,8600.0
2014-01-09 13:50:00,32.39,32.4,32.38,32.38,13800.0,29.5207,29.5298,29.5116,29.5116,13800.0
2014-01-09 13:55:00,32.37,32.4,32.37,32.38,23100.0,29.5025,29.5298,29.5025,29.5116,23100.0
2014-01-09 14:00:00,32.37,32.38,32.32,32.32,11700.0,29.5025,29.5116,29.4569,29.4569,11700.0
2014-01-09 14:05:00,32.32,32.35,32.32,32.34,12900.0,29.4569,29.4843,29.4569,29.4752,12900.0
2014-01-09 14:10:00,32.35,32.39,32.34,32.38,8800.0,29.4843,29.5207,29.4752,29.5116,8800.0
2014-01-09 14:15:00,32.38,32.38,32.37,32.37,17600.0,29.5116,29.5116,29.5025,29.5025,17600.0
2014-01-09 14:20:00,32.37,32.4,32.37,32.39,13200.0,29.5025,29.5298,29.5025,29.5207,13200.0
2014-01-09 14:25:00,32.38,32.38,32.37,32.38,5400.0,29.5116,29.5116,29.5025,29.5116,5400.0
2014-01-09 14:30:00,32.38,32.39,32.37,32.37,10000.0,29.5116,29.5207,29.5025,29.5025,10000.0
2014-01-09 14:35:00,32.38,32.38,32.36,32.38,13500.0,29.5116,29.5116,29.4934,29.5116,13500.0
2014-01-09 14:40:00,32.37,32.43,32.36,32.43,19800.0,29.5025,29.5572,29.4934,29.5572,19800.0
2014-01-09 14:45:00,32.43,32.45,32.43,32.44,22800.0,29.5572,29.5754,29.5572,29.5663,22800.0
2014-01-09 14:50:00,32.43,32.47,32.43,32.45,13100.0,29.5572,29.5936,29.5572,29.5754,13100.0
2014-01-09 14:55:00,32.46,32.46,32.42,32.42,19400.0,29.5845,29.5845,29.5481,29.5481,19400.0
2014-01-09 15:00:00,32.43,32.45,32.42,32.42,14400.0,29.5572,29.5754,29.5481,29.5481,14400.0
2014-01-09 15:05:00,32.42,32.45,32.42,32.44,12800.0,29.5481,29.5754,29.5481,29.5663,12800.0
2014-01-09 15:10:00,32.43,32.48,32.43,32.46,10900.0,29.5572,29.6028,29.5572,29.5845,10900.0
2014-01-09 15:15:00,32.47,32.5,32.45,32.45,13200.0,29.5936,29.621,29.5754,29.5754,13200.0
2014-01-09 15:20:00,32.45,32.47,32.44,32.45,15700.0,29.5754,29.5936,29.5663,29.5754,15700.0
2014-01-09 15:25:00,32.45,32.47,32.43,32.46,20100.0,29.5754,29.5936,29.5572,29.5845,20100.0
2014-01-09 15:30:00,32.45,32.47,32.43,32.43,35400.0,29.5754,29.5936,29.5572,29.5572,35400.0
2014-01-09 15:35:00,32.43,32.44,32.41,32.43,90700.0,29.5572,29.5663,29.539,29.5572,90700.0
2014-01-09 15:40:00,32.43,32.43,32.41,32.42,52700.0,29.5572,29.5572,29.539,29.5481,52700.0
2014-01-09 15:45:00,32.42,32.43,32.4,32.41,82100.0,29.5481,29.5572,29.5298,29.539,82100.0
2014-01-09 15:50:00,32.41,32.42,32.4,32.41,168100.0,29.539,29.5481,29.5298,29.539,168100.0
2014-01-09 15:55:00,32.41,32.43,32.39,32.41,462200.0,29.539,29.5572,29.5207,29.539,462200.0
2014-01-10 09:30:00,32.51,32.68,32.5,32.67,122800.0,29.6301,29.785,29.621,29.7759,122800.0
2014-01-10 09:35:00,32.67,32.8,32.67,32.79,102200.0,29.7759,29.8944,29.7759,29.8853,102200.0
2014-01-10 09:40:00,32.78,32.81,32.75,32.77,59800.0,29.8762,29.9035,29.8488,29.8671,59800.0
2014-01-10 09:45:00,32.78,32.82,32.76,32.8,90700.0,29.8762,29.9126,29.858,29.8944,90700.0
2014-01-10 09:50:00,32.8,32.85,32.79,32.82,75400.0,29.8944,29.94,29.8853,29.9126,75400.0
2014-01-10 09:55:00,32.83,32.86,32.82,32.84,73200.0,29.9218,29.9491,29.9126,29.9309,73200.0
2014-01-10 10:00:00,32.85,32.86,32.73,32.8,226200.0,29.94,29.9491,29.8306,29.8944,226200.0
2014-01-10 10:05:00,32.8,32.81,32.74,32.76,66600.0,29.8944,29.9035,29.8397,29.858,66600.0
2014-01-10 10:10:00,32.76,32.79,32.75,32.79,56000.0,29.858,29.8853,29.8488,29.8853,56000.0
2014-01-10 10:15:00,32.78,32.86,32.77,32.86,40200.0,29.8762,29.9491,29.8671,29.9491,40200.0
2014-01-10 10:20:00,32.86,32.91,32.84,32.88,63900.0,29.9491,29.9947,29.9309,29.9673,63900.0
2014-01-10 10:25:00,32.87,32.89,32.84,32.86,157700.0,29.9582,29.9764,29.9309,29.9491,157700.0
2014-01-10 10:30:00,32.86,32.87,32.83,32.83,31400.0,29.9491,29.9582,29.9218,29.9218,31400.0
2014-01-10 10:35:00,32.84,32.86,32.81,32.82,29900.0,29.9309,29.9491,29.9035,29.9126,29900.0
2014-01-10 10:40:00,32.81,32.82,32.77,32.79,52100.0,29.9035,29.9126,29.8671,29.8853,52100.0
2014-01-10 10:45:00,32.8,32.83,32.8,32.82,84100.0,29.8944,29.9218,29.8944,29.9126,84100.0
2014-01-10 10:50:00,32.82,32.89,32.82,32.85,67200.0,29.9126,29.9764,29.9126,29.94,67200.0
2014-01-10 10:55:00,32.85,32.87,32.85,32.86,22400.0,29.94,29.9582,29.94,29.9491,22400.0
2014-01-10 11:00:00,32.87,32.88,32.85,32.85,36200.0,29.9582,29.9673,29.94,29.94,36200.0
2014-01-10 11:05:00,32.84,32.85,32.82,32.83,36800.0,29.9309,29.94,29.9126,29.9218,36800.0
2014-01-10 11:10:00,32.84,32.84,32.8,32.81,65400.0,29.9309,29.9309,29.8944,29.9035,65400.0
2014-01-10 11:15:00,32.81,32.84,32.8,32.83,60300.0,29.9035,29.9309,29.8944,29.9218,60300.0
2014-01-10 11:20:00,32.83,32.85,32.8,32.83,77900.0,29.9218,29.94,29.8944,29.9218,77900.0
2014-01-10 11:25:00,32.84,32.84,32.82,32.83,91700.0,29.9309,29.9309,29.9126,29.9218,91700.0
2014-01-10 11:30:00,32.82,32.84,32.81,32.83,34700.0,29.9126,29.9309,29.9035,29.9218,34700.0
2014-01-10 11:35:00,32.82,32.86,32.8,32.83,80200.0,29.9126,29.9491,29.8944,29.9218,80200.0
2014-01-10 11:40:00,32.83,32.85,32.82,32.83,33200.0,29.9218,29.94,29.9126,29.9218,33200.0
2014-01-10 11:45:00,32.83,32.84,32.8,32.83,46300.0,29.9218,29.9309,29.8944,29.9218,46300.0
2014-01-10 11:50:00,32.83,32.84,32.81,32.83,10600.0,29.9218,29.9309,29.9035,29.9218,10600.0
2014-01-10 11:55:00,32.83,32.83,32.79,32.79,22500.0,29.9218,29.9218,29.8853,29.8853,22500.0
2014-01-10 12:00:00,32.79,32.79,32.76,32.78,31600.0,29.8853,29.8853,29.858,29.8762,31600.0
2014-01-10 12:05:00,32.77,32.82,32.75,32.81,41800.0,29.8671,29.9126,29.8488,29.9035,41800.0
2014-01-10 12:10:00,32.81,32.83,32.79,32.8,55500.0,29.9035,29.9218,29.8853,29.8944,55500.0
2014-01-10 12:15:00,32.81,32.86,32.81,32.84,28000.0,29.9035,29.9491,29.9035,29.9309,28000.0
2014-01-10 12:20:00,32.84,32.84,32.81,32.83,11500.0,29.9309,29.9309,29.9035,29.9218,11500.0
2014-01-10 12:25:00,32.83,32.84,32.82,32.82,24900.0,29.9218,29.9309,29.9126,29.9126,24900.0
2014-01-10 12:30:00,32.82,32.84,32.82,32.82,21200.0,29.9126,29.9309,29.9126,29.9126,21200.0
2014-01-10 12:35:00,32.83,32.83,32.78,32.78,42700.0,29.9218,29.9218,29.8762,29.8762,42700.0
2014-01-10 12:40:00,32.78,32.86,32.78,32.84,46000.0,29.8762,29.9491,29.8762,29.9309,46000.0
2014-01-10 12:45:00,32.84,32.85,32.83,32.85,10500.0,29.9309,29.94,29.9218,29.94,10500.0
2014-01-10 12:50:00,32.84,32.85,32.82,32.83,33100.0,29.9309,29.94,29.9126,29.9218,33100.0
2014-01-10 12:55:00,32.82,32.84,32.82,32.82,13900.0,29.9126,29.9309,29.9126,29.9126,13900.0
2014-01-10 13:00:00,32.81,32.82,32.8,32.82,22600.0,29.9035,29.9126,29.8944,29.9126,22600.0
2014-01-10 13:05:00,32.82,32.82,32.79,32.81,10500.0,29.9126,29.9126,29.8853,29.9035,10500.0
2014-01-10 13:10:00,32.81,32.82,32.8,32.81,17800.0,29.9035,29.9126,29.8944,29.9035,17800.0
2014-01-10 13:15:00,32.82,32.82,32.8,32.81,60100.0,29.9126,29.9126,29.8944,29.9035,60100.0
2014-01-10 13:20:00,32.81,32.83,32.8,32.81,14900.0,29.9035,29.9218,29.8944,29.9035,14900.0
2014-01-10 13:25:00,32.81,32.85,32.81,32.85,8100.0,29.9035,29.94,29.9035,29.94,8100.0
2014-01-10 13:30:00,32.85,32.87,32.84,32.85,17400.0,29.94,29.9582,29.9309,29.94,17400.0
2014-01-10 13:35:00,32.84,32.88,32.84,32.88,12700.0,29.9309,29.9673,29.9309,29.9673,12700.0
2014-01-10 13:40:00,32.89,32.89,32.86,32.86,12600.0,29.9764,29.9764,29.9491,29.9491,12600.0
2014-01-10 13:45:00,32.87,32.87,32.85,32.85,16500.0,29.9582,29.9582,29.94,29.94,16500.0
2014-01-10 13:50:00,32.85,32.88,32.84,32.84,15800.0,29.94,29.9673,29.9309,29.9309,15800.0
2014-01-10 13:55:00,32.83,32.84,32.8,32.82,39900.0,29.9218,29.9309,29.8944,29.9126,39900.0
2014-01-10 14:00:00,32.81,32.83,32.81,32.82,29900.0,29.9035,29.9218,29.9035,29.9126,29900.0
2014-01-10 14:05:00,32.82,32.82,32.8,32.82,32100.0,29.9126,29.9126,29.8944,29.9126,32100.0
2014-01-10 14:10:00,32.82,32.82,32.82,32.82,5100.0,29.9126,29.9126,29.9126,29.9126,5100.0
2014-01-10 14:15:00,32.82,32.85,32.81,32.85,32900.0,29.9126,29.94,29.9035,29.94,32900.0
2014-01-10 14:20:00,32.84,32.85,32.81,32.81,13900.0,29.9309,29.94,29.9035,29.9035,13900.0
2014-01-10 14:25:00,32.82,32.82,32.8,32.8,15000.0,29.9126,29.9126,29.8944,29.8944,15000.0
2014-01-10 14:30:00,32.8,32.83,32.79,32.82,38600.0,29.8944,29.9218,29.8853,29.9126,38600.0
2014-01-10 14:35:00,32.82,32.83,32.79,32.79,16000.0,29.9126,29.9218,29.8853,29.8853,16000.0
2014-01-10 14:40:00,32.79,32.8,32.78,32.78,8100.0,29.8853,29.8944,29.8762,29.8762,8100.0
2014-01-10 14:45:00,32.78,32.82,32.78,32.79,25500.0,29.8762,29.9126,29.8762,29.8853,25500.0
2014-01-10 14:50:00,32.79,32.81,32.78,32.81,35500.0,29.8853,29.9035,29.8762,29.9035,35500.0
2014-01-10 14:55:00,32.8,32.82,32.8,32.81,31500.0,29.8944,29.9126,29.8944,29.9035,31500.0
2014-01-10 15:00:00,32.81,32.85,32.81,32.84,45800.0,29.9035,29.94,29.9035,29.9309,45800.0
2014-01-10 15:05:00,32.85,32.87,32.84,32.86,21000.0,29.94,29.9582,29.9309,29.9491,21000.0
2014-01-10 15:10:00,32.85,32.89,32.85,32.88,20500.0,29.94,29.9764,29.94,29.9673,20500.0
2014-01-10 15:15:00,32.88,32.9,32.87,32.89,53700.0,29.9673,29.9855,29.9582,29.9764,53700.0
2014-01-10 15:20:00,32.89,32.9,32.87,32.88,30300.0,29.9764,29.9855,29.9582,29.9673,30300.0
2014-01-10 15:25:00,32.88,32.89,32.87,32.87,17300.0,29.9673,29.9764,29.9582,29.9582,17300.0
2014-01-10 15:30:00,32.88,32.9,32.88,32.88,35000.0,29.9673,29.9855,29.9673,29.9673,35000.0
2014-01-10 15:35:00,32.88,32.89,32.87,32.87,100000.0,29.9673,29.9764,29.9582,29.9582,100000.0
2014-01-10 15:40:00,32.88,32.88,32.86,32.86,53700.0,29.9673,29.9673,29.9491,29.9491,53700.0
2014-01-10 15:45:00,32.86,32.87,32.82,32.82,108900.0,29.9491,29.9582,29.9126,29.9126,108900.0
2014-01-10 15:50:00,32.82,32.83,32.8,32.81,105300.0,29.9126,29.9218,29.8944,29.9035,105300.0
2014-01-10 15:55:00,32.8,32.84,32.8,32.83,310200.0,29.8944,29.9309,29.8944,29.9218,310200.0
2014-01-13 09:30:00,32.88,32.88,32.49,32.53,68800.0,29.9673,29.9673,29.6119,29.6483,68800.0
2014-01-13 09:35:00,32.53,32.53,32.4,32.5,207000.0,29.6483,29.6483,29.5298,29.621,207000.0
2014-01-13 09:40:00,32.49,32.5,32.39,32.44,65700.0,29.6119,29.621,29.5207,29.5663,65700.0
2014-01-13 09:45:00,32.43,32.43,32.35,32.39,61400.0,29.5572,29.5572,29.4843,29.5207,61400.0
2014-01-13 09:50:00,32.39,32.43,32.37,32.42,36300.0,29.5207,29.5572,29.5025,29.5481,36300.0
2014-01-13 09:55:00,32.42,32.46,32.41,32.43,67800.0,29.5481,29.5845,29.539,29.5572,67800.0
2014-01-13 10:00:00,32.44,32.48,32.44,32.47,109900.0,29.5663,29.6028,29.5663,29.5936,109900.0
2014-01-13 10:05:00,32.47,32.53,32.47,32.52,41800.0,29.5936,29.6483,29.5936,29.6392,41800.0
2014-01-13 10:10:00,32.52,32.53,32.48,32.51,39400.0,29.6392,29.6483,29.6028,29.6301,39400.0
2014-01-13 10:15:00,32.5,32.51,32.49,32.51,31400.0,29.621,29.6301,29.6119,29.6301,31400.0
2014-01-13 10:20:00,32.51,32.55,32.51,32.53,24200.0,29.6301,29.6666,29.6301,29.6483,24200.0
2014-01-13 10:25:00,32.54,32.56,32.51,32.54,33200.0,29.6574,29.6757,29.6301,29.6574,33200.0
2014-01-13 10:30:00,32.54,32.57,32.54,32.57,20600.0,29.6574,29.6848,29.6574,29.6848,20600.0
2014-01-13 10:35:00,32.57,32.58,32.55,32.55,12400.0,29.6848,29.6939,29.6666,29.6666,12400.0
2014-01-13 10:40:00,32.54,32.55,32.54,32.55,8500.0,29.6574,29.6666,29.6574,29.6666,8500.0
2014-01-13 10:45:00,32.55,32.58,32.54,32.58,26200.0,29.6666,29.6939,29.6574,29.6939,26200.0
2014-01-13 10:50:00,32.59,32.59,32.54,32.54,13700.0,29.703,29.703,29.6574,29.6574,13700.0
2014-01-13 10:55:00,32.54,32.55,32.52,32.54,75400.0,29.6574,29.6666,29.6392,29.6574,75400.0
2014-01-13 11:00:00,32.54,32.54,32.51,32.52,16300.0,29.6574,29.6574,29.6301,29.6392,16300.0
2014-01-13 11:05:00,32.52,32.52,32.5,32.5,13700.0,29.6392,29.6392,29.621,29.621,13700.0
2014-01-13 11:10:00,32.5,32.52,32.49,32.51,23500.0,29.621,29.6392,29.6119,29.6301,23500.0
2014-01-13 11:15:00,32.5,32.5,32.45,32.46,27500.0,29.621,29.621,29.5754,29.5845,27500.0
2014-01-13 11:20:00,32.46,32.48,32.46,32.47,22800.0,29.5845,29.6028,29.5845,29.5936,22800.0
2014-01-13 11:25:00,32.47,32.47,32.45,32.46,25700.0,29.5936,29.5936,29.5754,29.5845,25700.0
2014-01-13 11:30:00,32.46,32.46,32.44,32.45,3400.0,29.5845,29.5845,29.5663,29.5754,3400.0
2014-01-13 11:35:00,32.45,32.47,32.45,32.47,5600.0,29.5754,29.5936,29.5754,29.5936,5600.0
2014-01-13 11:40:00,32.47,32.49,32.47,32.48,9500.0,29.5936,29.6119,29.5936,29.6028,9500.0
2014-01-13 11:45:00,32.47,32.47,32.44,32.46,27800.0,29.5936,29.5936,29.5663,29.5845,27800.0
2014-01-13 11:50:00,32.45,32.45,32.44,32.44,22300.0,29.5754,29.5754,29.5663,29.5663,22300.0
2014-01-13 11:55:00,32.45,32.45,32.44,32.44,5700.0,29.5754,29.5754,29.5663,29.5663,5700.0
2014-01-13 12:00:00,32.44,32.45,32.38,32.39,12000.0,29.5663,29.5754,29.5116,29.5207,12000.0
2014-01-13 12:05:00,32.39,32.39,32.38,32.39,8500.0,29.5207,29.5207,29.5116,29.5207,8500.0
2014-01-13 12:10:00,32.39,32.4,32.39,32.39,6700.0,29.5207,29.5298,29.5207,29.5207,6700.0
2014-01-13 12:15:00,32.39,32.41,32.39,32.4,6600.0,29.5207,29.539,29.5207,29.5298,6600.0
2014-01-13 12:20:00,32.39,32.39,32.37,32.37,6900.0,29.5207,29.5207,29.5025,29.5025,6900.0
2014-01-13 12:25:00,32.36,32.36,32.27,32.28,157600.0,29.4934,29.4934,29.4114,29.4205,157600.0
2014-01-13 12:30:00,32.27,32.3,32.26,32.3,28700.0,29.4114,29.4387,29.4022,29.4387,28700.0
2014-01-13 12:35:00,32.3,32.3,32.28,32.29,8600.0,29.4387,29.4387,29.4205,29.4296,8600.0
2014-01-13 12:40:00,32.29,32.3,32.28,32.28,13500.0,29.4296,29.4387,29.4205,29.4205,13500.0
2014-01-13 12:45:00,32.28,32.28,32.25,32.25,3600.0,29.4205,29.4205,29.3931,29.3931,3600.0
2014-01-13 12:50:00,32.25,32.26,32.24,32.25,11600.0,29.3931,29.4022,29.384,29.3931,11600.0
2014-01-13 12:55:00,32.25,32.25,32.2,32.21,52100.0,29.3931,29.3931,29.3476,29.3567,52100.0
2014-01-13 13:00:00,32.2,32.22,32.18,32.22,31800.0,29.3476,29.3658,29.3293,29.3658,31800.0
2014-01-13 13:05:00,32.22,32.29,32.22,32.28,35900.0,29.3658,29.4296,29.3658,29.4205,35900.0
2014-01-13 13:10:00,32.27,32.29,32.23,32.24,71800.0,29.4114,29.4296,29.3749,29.384,71800.0
2014-01-13 13:15:00,32.24,32.24,32.18,32.22,37000.0,29.384,29.384,29.3293,29.3658,37000.0
2014-01-13 13:20:00,32.22,32.26,32.21,32.25,14200.0,29.3658,29.4022,29.3567,29.3931,14200.0
2014-01-13 13:25:00,32.25,32.26,32.22,32.25,21400.0,29.3931,29.4022,29.3658,29.3931,21400.0
2014-01-13 13:30:00,32.24,32.26,32.23,32.24,20900.0,29.384,29.4022,29.3749,29.384,20900.0
2014-01-13 13:35:00,32.25,32.25,32.22,32.24,28200.0,29.3931,29.3931,29.3658,29.384,28200.0
2014-01-13 13:40:00,32.24,32.24,32.22,32.23,12400.0,29.384,29.384,29.3658,29.3749,12400.0
2014-01-13 13:45:00,32.23,32.23,32.2,32.22,42300.0,29.3749,29.3749,29.3476,29.3658,42300.0
2014-01-13 13:50:00,32.22,32.22,32.2,32.21,10300.0,29.3658,29.3658,29.3476,29.3567,10300.0
2014-01-13 13:55:00,32.21,32.22,32.19,32.2,6100.0,29.3567,29.3658,29.3384,29.3476,6100.0
2014-01-13 14:00:00,32.19,32.2,32.17,32.17,32200.0,29.3384,29.3476,29.3202,29.3202,32200.0
2014-01-13 14:05:00,32.17,32.2,32.17,32.19,18900.0,29.3202,29.3476,29.3202,29.3384,18900.0
2014-01-13 14:10:00,32.19,32.2,32.18,32.19,21000.0,29.3384,29.3476,29.3293,29.3384,21000.0
2014-01-13 14:15:00,32.19,32.19,32.15,32.15,13700.0,29.3384,29.3384,29.302,29.302,13700.0
2014-01-13 14:20:00,32.14,32.16,32.12,32.13,41100.0,29.2929,29.3111,29.2746,29.2838,41100.0
2014-01-13 14:25:00,32.13,32.15,32.12,32.14,17800.0,29.2838,29.302,29.2746,29.2929,17800.0
2014-01-13 14:30:00,32.14,32.15,32.11,32.12,28900.0,29.2929,29.302,29.2655,29.2746,28900.0
2014-01-13 14:35:00,32.13,32.13,32.1,32.1,60700.0,29.2838,29.2838,29.2564,29.2564,60700.0
2014-01-13 14:40:00,32.11,32.13,32.1,32.1,63700.0,29.2655,29.2838,29.2564,29.2564,63700.0
2014-01-13 14:45:00,32.11,32.12,32.1,32.11,81300.0,29.2655,29.2746,29.2564,29.2655,81300.0
2014-01-13 14:50:00,32.11,32.11,32.05,32.08,171400.0,29.2655,29.2655,29.2108,29.2382,171400.0
2014-01-13 14:55:00,32.08,32.08,32.04,32.05,27700.0,29.2382,29.2382,29.2017,29.2108,27700.0
2014-01-13 15:00:00,32.05,32.05,32.0,32.01,43200.0,29.2108,29.2108,29.1653,29.1744,43200.0
2014-01-13 15:05:00,32.01,32.01,31.96,32.0,68400.0,29.1744,29.1744,29.1288,29.1653,68400.0
2014-01-13 15:10:00,32.01,32.01,31.99,32.0,313400.0,29.1744,29.1744,29.1562,29.1653,313400.0
2014-01-13 15:15:00,32.0,32.04,32.0,32.04,96400.0,29.1653,29.2017,29.1653,29.2017,96400.0
2014-01-13 15:20:00,32.03,32.04,32.0,32.0,61500.0,29.1926,29.2017,29.1653,29.1653,61500.0
2014-01-13 15:25:00,31.99,32.02,31.99,32.01,50400.0,29.1562,29.1835,29.1562,29.1744,50400.0
2014-01-13 15:30:00,32.02,32.02,31.98,31.99,96600.0,29.1835,29.1835,29.147,29.1562,96600.0
2014-01-13 15:35:00,31.99,31.99,31.96,31.98,53900.0,29.1562,29.1562,29.1288,29.147,53900.0
2014-01-13 15:40:00,31.99,31.99,31.94,31.95,106800.0,29.1562,29.1562,29.1106,29.1197,106800.0
2014-01-13 15:45:00,31.95,32.0,31.94,32.0,164200.0,29.1197,29.1653,29.1106,29.1653,164200.0
2014-01-13 15:50:00,31.99,32.03,31.99,32.02,163300.0,29.1562,29.1926,29.1562,29.1835,163300.0
2014-01-13 15:55:00,32.02,32.07,32.02,32.06,429100.0,29.1835,29.2291,29.1835,29.22,429100.0
2014-01-14 09:30:00,32.11,32.23,32.11,32.21,52200.0,29.2655,29.3749,29.2655,29.3567,52200.0
2014-01-14 09:35:00,32.19,32.19,32.03,32.05,167300.0,29.3384,29.3384,29.1926,29.2108,167300.0
2014-01-14 09:40:00,32.05,32.08,32.0,32.06,81400.0,29.2108,29.2382,29.1653,29.22,81400.0
2014-01-14 09:45:00,32.05,32.05,31.97,32.0,127700.0,29.2108,29.2108,29.1379,29.1653,127700.0
2014-01-14 09:50:00,32.0,32.03,31.98,32.0,99300.0,29.1653,29.1926,29.147,29.1653,99300.0
2014-01-14 09:55:00,32.0,32.02,31.93,32.0,80200.0,29.1653,29.1835,29.1015,29.1653,80200.0
2014-01-14 10:00:00,32.0,32.09,32.0,32.05,78900.0,29.1653,29.2473,29.1653,29.2108,78900.0
2014-01-14 10:05:00,32.05,32.13,32.03,32.12,55100.0,29.2108,29.2838,29.1926,29.2746,55100.0
2014-01-14 10:10:00,32.11,32.16,32.11,32.14,63800.0,29.2655,29.3111,29.2655,29.2929,63800.0
2014-01-14 10:15:00,32.14,32.17,32.13,32.17,63300.0,29.2929,29.3202,29.2838,29.3202,63300.0
2014-01-14 10:20:00,32.18,32.19,32.13,32.15,45300.0,29.3293,29.3384,29.2838,29.302,45300.0
2014-01-14 10:25:00,32.15,32.16,32.11,32.11,22700.0,29.302,29.3111,29.2655,29.2655,22700.0
2014-01-14 10:30:00,32.12,32.16,32.12,32.16,17000.0,29.2746,29.3111,29.2746,29.3111,17000.0
2014-01-14 10:35:00,32.16,32.16,32.13,32.13,16100.0,29.3111,29.3111,29.2838,29.2838,16100.0
2014-01-14 10:40:00,32.14,32.2,32.14,32.18,50400.0,29.2929,29.3476,29.2929,29.3293,50400.0
2014-01-14 10:45:00,32.18,32.19,32.17,32.17,16600.0,29.3293,29.3384,29.3202,29.3202,16600.0
2014-01-14 10:50:00,32.17,32.17,32.14,32.16,7200.0,29.3202,29.3202,29.2929,29.3111,7200.0
2014-01-14 10:55:00,32.16,32.24,32.16,32.23,23200.0,29.3111,29.384,29.3111,29.3749,23200.0
2014-01-14 11:00:00,32.23,32.26,32.23,32.24,23600.0,29.3749,29.4022,29.3749,29.384,23600.0
2014-01-14 11:05:00,32.24,32.24,32.21,32.21,35600.0,29.384,29.384,29.3567,29.3567,35600.0
2014-01-14 11:10:00,32.21,32.22,32.19,32.2,26300.0,29.3567,29.3658,29.3384,29.3476,26300.0
2014-01-14 11:15:00,32.19,32.27,32.19,32.27,51400.0,29.3384,29.4114,29.3384,29.4114,51400.0
2014-01-14 11:20:00,32.27,32.28,32.26,32.27,19300.0,29.4114,29.4205,29.4022,29.4114,19300.0
2014-01-14 11:25:00,32.26,32.28,32.25,32.26,28600.0,29.4022,29.4205,29.3931,29.4022,28600.0
2014-01-14 11:30:00,32.26,32.28,32.24,32.24,94100.0,29.4022,29.4205,29.384,29.384,94100.0
2014-01-14 11:35:00,32.24,32.24,32.2,32.22,200300.0,29.384,29.384,29.3476,29.3658,200300.0
2014-01-14 11:40:00,32.23,32.23,32.21,32.21,28900.0,29.3749,29.3749,29.3567,29.3567,28900.0
2014-01-14 11:45:00,32.21,32.23,32.21,32.23,11700.0,29.3567,29.3749,29.3567,29.3749,11700.0
2014-01-14 11:50:00,32.23,32.23,32.2,32.2,28400.0,29.3749,29.3749,29.3476,29.3476,28400.0
2014-01-14 11:55:00,32.2,32.2,32.17,32.19,19500.0,29.3476,29.3476,29.3202,29.3384,19500.0
2014-01-14 12:00:00,32.2,32.24,32.2,32.22,43400.0,29.3476,29.384,29.3476,29.3658,43400.0
2014-01-14 12:05:00,32.21,32.23,32.2,32.21,46600.0,29.3567,29.3749,29.3476,29.3567,46600.0
2014-01-14 12:10:00,32.22,32.23,32.21,32.23,52700.0,29.3658,29.3749,29.3567,29.3749,52700.0
2014-01-14 12:15:00,32.23,32.26,32.23,32.25,51500.0,29.3749,29.4022,29.3749,29.3931,51500.0
2014-01-14 12:20:00,32.25,32.3,32.25,32.28,54300.0,29.3931,29.4387,29.3931,29.4205,54300.0
2014-01-14 12:25:00,32.27,32.28,32.25,32.27,7300.0,29.4114,29.4205,29.3931,29.4114,7300.0
2014-01-14 12:30:00,32.27,32.27,32.24,32.25,8600.0,29.4114,29.4114,29.384,29.3931,8600.0
2014-01-14 12:35:00,32.25,32.27,32.25,32.27,16600.0,29.3931,29.4114,29.3931,29.4114,16600.0
2014-01-14 12:40:00,32.27,32.28,32.27,32.28,16900.0,29.4114,29.4205,29.4114,29.4205,16900.0
2014-01-14 12:45:00,32.28,32.29,32.27,32.29,9800.0,29.4205,29.4296,29.4114,29.4296,9800.0
2014-01-14 12:50:00,32.29,32.29,32.26,32.27,21200.0,29.4296,29.4296,29.4022,29.4114,21200.0
2014-01-14 12:55:00,32.28,32.29,32.27,32.29,15400.0,29.4205,29.4296,29.4114,29.4296,15400.0
2014-01-14 13:00:00,32.29,32.31,32.29,32.29,12200.0,29.4296,29.4478,29.4296,29.4296,12200.0
2014-01-14 13:05:00,32.28,32.28,32.27,32.28,4600.0,29.4205,29.4205,29.4114,29.4205,4600.0
2014-01-14 13:10:00,32.28,32.29,32.27,32.27,13700.0,29.4205,29.4296,29.4114,29.4114,13700.0
2014-01-14 13:15:00,32.28,32.3,32.27,32.3,13300.0,29.4205,29.4387,29.4114,29.4387,13300.0
2014-01-14 13:20:00,32.3,32.3,32.28,32.29,9100.0,29.4387,29.4387,29.4205,29.4296,9100.0
2014-01-14 13:25:00,32.28,32.28,32.25,32.25,29700.0,29.4205,29.4205,29.3931,29.3931,29700.0
2014-01-14 13:30:00,32.25,32.26,32.24,32.26,12900.0,29.3931,29.4022,29.384,29.4022,12900.0
2014-01-14 13:35:00,32.25,32.28,32.22,32.27,24300.0,29.3931,29.4205,29.3658,29.4114,24300.0
2014-01-14 13:40:00,32.28,32.28,32.24,32.24,11500.0,29.4205,29.4205,29.384,29.384,11500.0
2014-01-14 13:45:00,32.24,32.24,32.21,32.21,10900.0,29.384,29.384,29.3567,29.3567,10900.0
2014-01-14 13:50:00,32.22,32.23,32.21,32.23,22600.0,29.3658,29.3749,29.3567,29.3749,22600.0
2014-01-14 13:55:00,32.22,32.23,32.21,32.22,7300.0,29.3658,29.3749,29.3567,29.3658,7300.0
2014-01-14 14:00:00,32.22,32.22,32.19,32.22,21700.0,29.3658,29.3658,29.3384,29.3658,21700.0
2014-01-14 14:05:00,32.22,32.22,32.22,32.22,6800.0,29.3658,29.3658,29.3658,29.3658,6800.0
2014-01-14 14:10:00,32.22,32.23,32.2,32.2,36400.0,29.3658,29.3749,29.3476,29.3476,36400.0
2014-01-14 14:15:00,32.2,32.23,32.19,32.2,17300.0,29.3476,29.3749,29.3384,29.3476,17300.0
2014-01-14 14:20:00,32.2,32.22,32.2,32.21,10700.0,29.3476,29.3658,29.3476,29.3567,10700.0
2014-01-14 14:25:00,32.22,32.26,32.22,32.26,7500.0,29.3658,29.4022,29.3658,29.4022,7500.0
2014-01-14 14:30:00,32.26,32.29,32.25,32.26,20600.0,29.4022,29.4296,29.3931,29.4022,20600.0
2014-01-14 14:35:00,32.26,32.28,32.25,32.28,13600.0,29.4022,29.4205,29.3931,29.4205,13600.0
2014-01-14 14:40:00,32.28,32.28,32.26,32.26,16400.0,29.4205,29.4205,29.4022,29.4022,16400.0
2014-01-14 14:45:00,32.26,32.3,32.26,32.29,13400.0,29.4022,29.4387,29.4022,29.4296,13400.0
2014-01-14 14:50:00,32.29,32.29,32.27,32.28,14700.0,29.4296,29.4296,29.4114,29.4205,14700.0
2014-01-14 14:55:00,32.27,32.28,32.25,32.26,13300.0,29.4114,29.4205,29.3931,29.4022,13300.0
2014-01-14 15:00:00,32.25,32.27,32.25,32.27,10800.0,29.3931,29.4114,29.3931,29.4114,10800.0
2014-01-14 15:05:00,32.28,32.28,32.26,32.27,12800.0,29.4205,29.4205,29.4022,29.4114,12800.0
2014-01-14 15:10:00,32.27,32.29,32.27,32.28,7900.0,29.4114,29.4296,29.4114,29.4205,7900.0
2014-01-14 15:15:00,32.29,32.33,32.28,32.32,20900.0,29.4296,29.466,29.4205,29.4569,20900.0
2014-01-14 15:20:00,32.33,32.35,32.32,32.35,27000.0,29.466,29.4843,29.4569,29.4843,27000.0
2014-01-14 15:25:00,32.35,32.36,32.34,32.35,18700.0,29.4843,29.4934,29.4752,29.4843,18700.0
2014-01-14 15:30:00,32.35,32.36,32.33,32.34,42300.0,29.4843,29.4934,29.466,29.4752,42300.0
2014-01-14 15:35:00,32.34,32.34,32.33,32.34,29500.0,29.4752,29.4752,29.466,29.4752,29500.0
2014-01-14 15:40:00,32.35,32.35,32.32,32.32,54300.0,29.4843,29.4843,29.4569,29.4569,54300.0
2014-01-14 15:45:00,32.32,32.32,32.28,32.3,33300.0,29.4569,29.4569,29.4205,29.4387,33300.0
2014-01-14 15:50:00,32.29,32.3,32.28,32.3,89300.0,29.4296,29.4387,29.4205,29.4387,89300.0
2014-01-14 15:55:00,32.29,32.32,32.28,32.32,183000.0,29.4296,29.4569,29.4205,29.4569,183000.0
2014-01-15 09:30:00,32.3,32.36,32.28,32.3,447000.0,29.4387,29.4934,29.4205,29.4387,447000.0
2014-01-15 09:35:00,32.29,32.29,32.22,32.25,63500.0,29.4296,29.4296,29.3658,29.3931,63500.0
2014-01-15 09:40:00,32.26,32.27,32.16,32.16,42900.0,29.4022,29.4114,29.3111,29.3111,42900.0
2014-01-15 09:45:00,32.17,32.22,32.17,32.19,188300.0,29.3202,29.3658,29.3202,29.3384,188300.0
2014-01-15 09:50:00,32.19,32.19,32.12,32.13,161600.0,29.3384,29.3384,29.2746,29.2838,161600.0
2014-01-15 09:55:00,32.14,32.23,32.14,32.23,66300.0,29.2929,29.3749,29.2929,29.3749,66300.0
2014-01-15 10:00:00,32.24,32.3,32.24,32.26,63500.0,29.384,29.4387,29.384,29.4022,63500.0
2014-01-15 10:05:00,32.27,32.27,32.24,32.26,80500.0,29.4114,29.4114,29.384,29.4022,80500.0
2014-01-15 10:10:00,32.26,32.3,32.24,32.24,75500.0,29.4022,29.4387,29.384,29.384,75500.0
2014-01-15 10:15:00,32.25,32.25,32.23,32.23,13200.0,29.3931,29.3931,29.3749,29.3749,13200.0
2014-01-15 10:20:00,32.23,32.26,32.22,32.26,17300.0,29.3749,29.4022,29.3658,29.4022,17300.0
2014-01-15 10:25:00,32.27,32.27,32.23,32.26,9200.0,29.4114,29.4114,29.3749,29.4022,9200.0
2014-01-15 10:30:00,32.27,32.27,32.25,32.27,9200.0,29.4114,29.4114,29.3931,29.4114,9200.0
2014-01-15 10:35:00,32.27,32.31,32.26,32.27,14300.0,29.4114,29.4478,29.4022,29.4114,14300.0
2014-01-15 10:40:00,32.27,32.27,32.24,32.25,11100.0,29.4114,29.4114,29.384,29.3931,11100.0
2014-01-15 10:45:00,32.26,32.29,32.23,32.28,14600.0,29.4022,29.4296,29.3749,29.4205,14600.0
2014-01-15 10:50:00,32.28,32.3,32.27,32.3,11300.0,29.4205,29.4387,29.4114,29.4387,11300.0
2014-01-15 10:55:00,32.29,32.29,32.26,32.27,11000.0,29.4296,29.4296,29.4022,29.4114,11000.0
2014-01-15 11:00:00,32.27,32.29,32.26,32.26,29900.0,29.4114,29.4296,29.4022,29.4022,29900.0
2014-01-15 11:05:00,32.27,32.32,32.27,32.3,17500.0,29.4114,29.4569,29.4114,29.4387,17500.0
2014-01-15 11:10:00,32.31,32.31,32.28,32.29,6000.0,29.4478,29.4478,29.4205,29.4296,6000.0
2014-01-15 11:15:00,32.29,32.32,32.28,32.28,9800.0,29.4296,29.4569,29.4205,29.4205,9800.0
2014-01-15 11:20:00,32.28,32.28,32.23,32.23,13600.0,29.4205,29.4205,29.3749,29.3749,13600.0
2014-01-15 11:25:00,32.22,32.23,32.2,32.23,9100.0,29.3658,29.3749,29.3476,29.3749,9100.0
2014-01-15 11:30:00,32.24,32.27,32.23,32.27,4600.0,29.384,29.4114,29.3749,29.4114,4600.0
2014-01-15 11:35:00,32.27,32.28,32.24,32.28,18400.0,29.4114,29.4205,29.384,29.4205,18400.0
2014-01-15 11:40:00,32.27,32.29,32.23,32.26,26000.0,29.4114,29.4296,29.3749,29.4022,26000.0
2014-01-15 11:45:00,32.27,32.27,32.25,32.25,8200.0,29.4114,29.4114,29.3931,29.3931,8200.0
2014-01-15 11:50:00,32.25,32.26,32.23,32.26,15000.0,29.3931,29.4022,29.3749,29.4022,15000.0
2014-01-15 11:55:00,32.26,32.28,32.23,32.28,11900.0,29.4022,29.4205,29.3749,29.4205,11900.0
2014-01-15 12:00:00,32.28,32.31,32.27,32.28,13400.0,29.4205,29.4478,29.4114,29.4205,13400.0
2014-01-15 12:05:00,32.28,32.29,32.28,32.29,47100.0,29.4205,29.4296,29.4205,29.4296,47100.0
2014-01-15 12:10:00,32.29,32.32,32.28,32.31,30500.0,29.4296,29.4569,29.4205,29.4478,30500.0
2014-01-15 12:15:00,32.32,32.33,32.32,32.32,7300.0,29.4569,29.466,29.4569,29.4569,7300.0
2014-01-15 12:20:00,32.31,32.32,32.28,32.29,12600.0,29.4478,29.4569,29.4205,29.4296,12600.0
2014-01-15 12:25:00,32.28,32.3,32.27,32.29,11500.0,29.4205,29.4387,29.4114,29.4296,11500.0
2014-01-15 12:30:00,32.29,32.29,32.26,32.27,16400.0,29.4296,29.4296,29.4022,29.4114,16400.0
2014-01-15 12:35:00,32.28,32.28,32.24,32.24,12400.0,29.4205,29.4205,29.384,29.384,12400.0
2014-01-15 12:40:00,32.24,32.24,32.21,32.21,7000.0,29.384,29.384,29.3567,29.3567,7000.0
2014-01-15 12:45:00,32.22,32.25,32.22,32.25,7200.0,29.3658,29.3931,29.3658,29.3931,7200.0
2014-01-15 12:50:00,32.25,32.27,32.25,32.27,3000.0,29.3931,29.4114,29.3931,29.4114,3000.0
2014-01-15 12:55:00,32.26,32.26,32.24,32.24,5100.0,29.4022,29.4022,29.384,29.384,5100.0
2014-01-15 13:00:00,32.24,32.26,32.24,32.25,12900.0,29.384,29.4022,29.384,29.3931,12900.0
2014-01-15 13:05:00,32.25,32.26,32.24,32.24,26800.0,29.3931,29.4022,29.384,29.384,26800.0
2014-01-15 13:10:00,32.24,32.27,32.23,32.27,12800.0,29.384,29.4114,29.3749,29.4114,12800.0
2014-01-15 13:15:00,32.26,32.26,32.22,32.24,19000.0,29.4022,29.4022,29.3658,29.384,19000.0
2014-01-15 13:20:00,32.25,32.25,32.23,32.23,2900.0,29.3931,29.3931,29.3749,29.3749,2900.0
2014-01-15 13:25:00,32.23,32.24,32.19,32.22,12200.0,29.3749,29.384,29.3384,29.3658,12200.0
2014-01-15 13:30:00,32.23,32.23,32.2,32.22,6600.0,29.3749,29.3749,29.3476,29.3658,6600.0
2014-01-15 13:35:00,32.22,32.22,32.2,32.2,6900.0,29.3658,29.3658,29.3476,29.3476,6900.0
2014-01-15 13:40:00,32.21,32.23,32.2,32.22,15200.0,29.3567,29.3749,29.3476,29.3658,15200.0
2014-01-15 13:45:00,32.23,32.24,32.21,32.22,12300.0,29.3749,29.384,29.3567,29.3658,12300.0
2014-01-15 13:50:00,32.23,32.25,32.22,32.23,9600.0,29.3749,29.3931,29.3658,29.3749,9600.0
2014-01-15 13:55:00,32.23,32.23,32.21,32.22,6900.0,29.3749,29.3749,29.3567,29.3658,6900.0
2014-01-15 14:00:00,32.23,32.25,32.2,32.25,16400.0,29.3749,29.3931,29.3476,29.3931,16400.0
2014-01-15 14:05:00,32.25,32.25,32.23,32.24,12300.0,29.3931,29.3931,29.3749,29.384,12300.0
2014-01-15 14:10:00,32.24,32.24,32.21,32.23,11400.0,29.384,29.384,29.3567,29.3749,11400.0
2014-01-15 14:15:00,32.23,32.23,32.21,32.23,13300.0,29.3749,29.3749,29.3567,29.3749,13300.0
2014-01-15 14:20:00,32.24,32.24,32.22,32.24,23000.0,29.384,29.384,29.3658,29.384,23000.0
2014-01-15 14:25:00,32.24,32.25,32.22,32.22,23700.0,29.384,29.3931,29.3658,29.3658,23700.0
2014-01-15 14:30:00,32.23,32.24,32.23,32.23,6600.0,29.3749,29.384,29.3749,29.3749,6600.0
2014-01-15 14:35:00,32.23,32.23,32.2,32.22,33100.0,29.3749,29.3749,29.3476,29.3658,33100.0
2014-01-15 14:40:00,32.22,32.23,32.2,32.23,16500.0,29.3658,29.3749,29.3476,29.3749,16500.0
2014-01-15 14:45:00,32.23,32.23,32.2,32.23,22600.0,29.3749,29.3749,29.3476,29.3749,22600.0
2014-01-15 14:50:00,32.23,32.24,32.23,32.24,9900.0,29.3749,29.384,29.3749,29.384,9900.0
2014-01-15 14:55:00,32.23,32.23,32.22,32.23,5700.0,29.3749,29.3749,29.3658,29.3749,5700.0
2014-01-15 15:00:00,32.23,32.24,32.23,32.23,4400.0,29.3749,29.384,29.3749,29.3749,4400.0
2014-01-15 15:05:00,32.23,32.24,32.23,32.23,10300.0,29.3749,29.384,29.3749,29.3749,10300.0
2014-01-15 15:10:00,32.22,32.22,32.2,32.2,17800.0,29.3658,29.3658,29.3476,29.3476,17800.0
2014-01-15 15:15:00,32.2,32.21,32.18,32.18,11600.0,29.3476,29.3567,29.3293,29.3293,11600.0
2014-01-15 15:20:00,32.18,32.19,32.16,32.18,46100.0,29.3293,29.3384,29.3111,29.3293,46100.0
2014-01-15 15:25:00,32.18,32.22,32.18,32.22,28400.0,29.3293,29.3658,29.3293,29.3658,28400.0
2014-01-15 15:30:00,32.21,32.24,32.21,32.24,25000.0,29.3567,29.384,29.3567,29.384,25000.0
2014-01-15 15:35:00,32.23,32.24,32.22,32.23,14400.0,29.3749,29.384,29.3658,29.3749,14400.0
2014-01-15 15:40:00,32.23,32.23,32.21,32.23,24700.0,29.3749,29.3749,29.3567,29.3749,24700.0
2014-01-15 15:45:00,32.23,32.24,32.22,32.22,37300.0,29.3749,29.384,29.3658,29.3658,37300.0
2014-01-15 15:50:00,32.23,32.24,32.23,32.23,39600.0,29.3749,29.384,29.3749,29.3749,39600.0
2014-01-15 15:55:00,32.24,32.24,32.21,32.22,122000.0,29.384,29.384,29.3567,29.3658,122000.0
2014-01-16 09:30:00,32.0,32.28,32.0,32.21,30100.0,29.1653,29.4205,29.1653,29.3567,30100.0
2014-01-16 09:35:00,32.2,32.25,32.16,32.2,55100.0,29.3476,29.3931,29.3111,29.3476,55100.0
2014-01-16 09:40:00,32.18,32.24,32.16,32.2,40600.0,29.3293,29.384,29.3111,29.3476,40600.0
2014-01-16 09:45:00,32.2,32.23,32.16,32.19,59600.0,29.3476,29.3749,29.3111,29.3384,59600.0
2014-01-16 09:50:00,32.17,32.21,32.17,32.21,88300.0,29.3202,29.3567,29.3202,29.3567,88300.0
2014-01-16 09:55:00,32.2,32.22,32.15,32.15,104400.0,29.3476,29.3658,29.302,29.302,104400.0
2014-01-16 10:00:00,32.14,32.18,32.06,32.18,96800.0,29.2929,29.3293,29.22,29.3293,96800.0
2014-01-16 10:05:00,32.17,32.17,32.03,32.05,56100.0,29.3202,29.3202,29.1926,29.2108,56100.0
2014-01-16 10:10:00,32.04,32.06,31.95,32.03,71600.0,29.2017,29.22,29.1197,29.1926,71600.0
2014-01-16 10:15:00,32.02,32.03,31.96,31.98,27900.0,29.1835,29.1926,29.1288,29.147,27900.0
2014-01-16 10:20:00,31.98,31.98,31.94,31.96,23400.0,29.147,29.147,29.1106,29.1288,23400.0
2014-01-16 10:25:00,31.96,31.97,31.94,31.94,19800.0,29.1288,29.1379,29.1106,29.1106,19800.0
2014-01-16 10:30:00,31.94,31.94,31.91,31.91,46700.0,29.1106,29.1106,29.0832,29.0832,46700.0
2014-01-16 10:35:00,31.91,31.95,31.91,31.94,13900.0,29.0832,29.1197,29.0832,29.1106,13900.0
2014-01-16 10:40:00,31.94,31.97,31.91,31.91,13700.0,29.1106,29.1379,29.0832,29.0832,13700.0
2014-01-16 10:45:00,31.91,31.91,31.86,31.87,55200.0,29.0832,29.0832,29.0377,29.0468,55200.0
2014-01-16 10:50:00,31.88,31.89,31.84,31.85,41700.0,29.0559,29.065,29.0194,29.0286,41700.0
2014-01-16 10:55:00,31.85,31.87,31.83,31.87,35600.0,29.0286,29.0468,29.0103,29.0468,35600.0
2014-01-16 11:00:00,31.87,31.87,31.83,31.83,53500.0,29.0468,29.0468,29.0103,29.0103,53500.0
2014-01-16 11:05:00,31.83,31.88,31.83,31.88,28100.0,29.0103,29.0559,29.0103,29.0559,28100.0
2014-01-16 11:10:00,31.88,31.91,31.87,31.91,75900.0,29.0559,29.0832,29.0468,29.0832,75900.0
2014-01-16 11:15:00,31.92,31.98,31.91,31.97,30300.0,29.0924,29.147,29.0832,29.1379,30300.0
2014-01-16 11:20:00,31.97,31.98,31.94,31.94,43000.0,29.1379,29.147,29.1106,29.1106,43000.0
2014-01-16 11:25:00,31.94,31.96,31.93,31.96,60500.0,29.1106,29.1288,29.1015,29.1288,60500.0
2014-01-16 11:30:00,31.97,31.98,31.96,31.97,20500.0,29.1379,29.147,29.1288,29.1379,20500.0
2014-01-16 11:35:00,31.97,31.98,31.96,31.98,12400.0,29.1379,29.147,29.1288,29.147,12400.0
2014-01-16 11:40:00,31.99,32.01,31.97,32.01,10400.0,29.1562,29.1744,29.1379,29.1744,10400.0
2014-01-16 11:45:00,32.01,32.05,32.0,32.0,15700.0,29.1744,29.2108,29.1653,29.1653,15700.0
2014-01-16 11:50:00,32.0,32.04,32.0,32.02,18000.0,29.1653,29.2017,29.1653,29.1835,18000.0
2014-01-16 11:55:00,32.02,32.05,32.01,32.04,95100.0,29.1835,29.2108,29.1744,29.2017,95100.0
2014-01-16 12:00:00,32.03,32.08,32.03,32.08,22900.0,29.1926,29.2382,29.1926,29.2382,22900.0
2014-01-16 12:05:00,32.08,32.08,32.04,32.04,7600.0,29.2382,29.2382,29.2017,29.2017,7600.0
2014-01-16 12:10:00,32.04,32.05,32.01,32.01,13100.0,29.2017,29.2108,29.1744,29.1744,13100.0
2014-01-16 12:15:00,32.01,32.03,32.01,32.03,25200.0,29.1744,29.1926,29.1744,29.1926,25200.0
2014-01-16 12:20:00,32.03,32.05,32.03,32.04,23100.0,29.1926,29.2108,29.1926,29.2017,23100.0
2014-01-16 12:25:00,32.03,32.06,32.02,32.06,9900.0,29.1926,29.22,29.1835,29.22,9900.0
2014-01-16 12:30:00,32.06,32.06,32.03,32.04,14100.0,29.22,29.22,29.1926,29.2017,14100.0
2014-01-16 12:35:00,32.04,32.06,32.03,32.04,12400.0,29.2017,29.22,29.1926,29.2017,12400.0
2014-01-16 12:40:00,32.04,32.09,32.04,32.09,17700.0,29.2017,29.2473,29.2017,29.2473,17700.0
2014-01-16 12:45:00,32.09,32.11,32.09,32.09,19700.0,29.2473,29.2655,29.2473,29.2473,19700.0
2014-01-16 12:50:00,32.09,32.1,32.09,32.1,5300.0,29.2473,29.2564,29.2473,29.2564,5300.0
2014-01-16 12:55:00,32.09,32.09,32.05,32.06,12700.0,29.2473,29.2473,29.2108,29.22,12700.0
2014-01-16 13:00:00,32.06,32.06,32.04,32.04,7200.0,29.22,29.22,29.2017,29.2017,7200.0
2014-01-16 13:05:00,32.04,32.05,32.03,32.03,13000.0,29.2017,29.2108,29.1926,29.1926,13000.0
2014-01-16 13:10:00,32.03,32.04,32.01,32.01,6500.0,29.1926,29.2017,29.1744,29.1744,6500.0
2014-01-16 13:15:00,32.01,32.02,31.99,32.02,58000.0,29.1744,29.1835,29.1562,29.1835,58000.0
2014-01-16 13:20:00,32.03,32.04,32.01,32.01,17600.0,29.1926,29.2017,29.1744,29.1744,17600.0
2014-01-16 13:25:00,32.01,32.03,32.01,32.03,35200.0,29.1744,29.1926,29.1744,29.1926,35200.0
2014-01-16 13:30:00,32.02,32.02,32.01,32.02,9400.0,29.1835,29.1835,29.1744,29.1835,9400.0
2014-01-16 13:35:00,32.01,32.02,32.0,32.01,14200.0,29.1744,29.1835,29.1653,29.1744,14200.0
2014-01-16 13:40:00,32.0,32.05,32.0,32.04,26400.0,29.1653,29.2108,29.1653,29.2017,26400.0
2014-01-16 13:45:00,32.05,32.08,32.05,32.07,8200.0,29.2108,29.2382,29.2108,29.2291,8200.0
2014-01-16 13:50:00,32.07,32.11,32.07,32.11,7300.0,29.2291,29.2655,29.2291,29.2655,7300.0
2014-01-16 13:55:00,32.11,32.13,32.11,32.13,9500.0,29.2655,29.2838,29.2655,29.2838,9500.0
2014-01-16 14:00:00,32.13,32.15,32.13,32.14,11700.0,29.2838,29.302,29.2838,29.2929,11700.0
2014-01-16 14:05:00,32.15,32.16,32.12,32.12,44400.0,29.302,29.3111,29.2746,29.2746,44400.0
2014-01-16 14:10:00,32.13,32.16,32.13,32.16,31400.0,29.2838,29.3111,29.2838,29.3111,31400.0
2014-01-16 14:15:00,32.15,32.17,32.15,32.16,18000.0,29.302,29.3202,29.302,29.3111,18000.0
2014-01-16 14:20:00,32.15,32.15,32.13,32.14,35400.0,29.302,29.302,29.2838,29.2929,35400.0
2014-01-16 14:25:00,32.14,32.16,32.14,32.16,18900.0,29.2929,29.3111,29.2929,29.3111,18900.0
2014-01-16 14:30:00,32.16,32.17,32.14,32.16,8500.0,29.3111,29.3202,29.2929,29.3111,8500.0
2014-01-16 14:35:00,32.16,32.18,32.15,32.18,14400.0,29.3111,29.3293,29.302,29.3293,14400.0
2014-01-16 14:40:00,32.18,32.2,32.18,32.19,9800.0,29.3293,29.3476,29.3293,29.3384,9800.0
2014-01-16 14:45:00,32.19,32.21,32.19,32.2,18500.0,29.3384,29.3567,29.3384,29.3476,18500.0
2014-01-16 14:50:00,32.21,32.22,32.2,32.21,16600.0,29.3567,29.3658,29.3476,29.3567,16600.0
2014-01-16 14:55:00,32.22,32.23,32.21,32.22,13400.0,29.3658,29.3749,29.3567,29.3658,13400.0
2014-01-16 15:00:00,32.22,32.23,32.2,32.2,20600.0,29.3658,29.3749,29.3476,29.3476,20600.0
2014-01-16 15:05:00,32.2,32.22,32.2,32.21,7200.0,29.3476,29.3658,29.3476,29.3567,7200.0
2014-01-16 15:10:00,32.22,32.24,32.21,32.24,9800.0,29.3658,29.384,29.3567,29.384,9800.0
2014-01-16 15:15:00,32.24,32.26,32.22,32.22,40000.0,29.384,29.4022,29.3658,29.3658,40000.0
2014-01-16 15:20:00,32.22,32.23,32.22,32.22,14100.0,29.3658,29.3749,29.3658,29.3658,14100.0
2014-01-16 15:25:00,32.22,32.24,32.22,32.23,17800.0,29.3658,29.384,29.3658,29.3749,17800.0
2014-01-16 15:30:00,32.23,32.24,32.22,32.23,39000.0,29.3749,29.384,29.3658,29.3749,39000.0
2014-01-16 15:35:00,32.23,32.25,32.23,32.23,24600.0,29.3749,29.3931,29.3749,29.3749,24600.0
2014-01-16 15:40:00,32.23,32.24,32.23,32.23,57000.0,29.3749,29.384,29.3749,29.3749,57000.0
2014-01-16 15:45:00,32.23,32.24,32.18,32.18,235100.0,29.3749,29.384,29.3293,29.3293,235100.0
2014-01-16 15:50:00,32.19,32.23,32.18,32.22,66900.0,29.3384,29.3749,29.3293,29.3658,66900.0
2014-01-16 15:55:00,32.22,32.25,32.22,32.25,155600.0,29.3658,29.3931,29.3658,29.3931,155600.0
2014-01-17 09:30:00,32.04,32.2,32.04,32.15,37300.0,29.2017,29.3476,29.2017,29.302,37300.0
2014-01-17 09:35:00,32.14,32.14,32.05,32.09,71900.0,29.2929,29.2929,29.2108,29.2473,71900.0
2014-01-17 09:40:00,32.07,32.11,32.04,32.04,36800.0,29.2291,29.2655,29.2017,29.2017,36800.0
2014-01-17 09:45:00,32.04,32.04,31.95,31.99,56800.0,29.2017,29.2017,29.1197,29.1562,56800.0
2014-01-17 09:50:00,31.99,32.06,31.99,32.05,33100.0,29.1562,29.22,29.1562,29.2108,33100.0
2014-01-17 09:55:00,32.05,32.08,32.02,32.06,51800.0,29.2108,29.2382,29.1835,29.22,51800.0
2014-01-17 10:00:00,32.06,32.08,32.02,32.07,32400.0,29.22,29.2382,29.1835,29.2291,32400.0
2014-01-17 10:05:00,32.08,32.09,32.03,32.04,42700.0,29.2382,29.2473,29.1926,29.2017,42700.0
2014-01-17 10:10:00,32.04,32.09,32.04,32.08,67400.0,29.2017,29.2473,29.2017,29.2382,67400.0
2014-01-17 10:15:00,32.08,32.08,32.0,32.02,19600.0,29.2382,29.2382,29.1653,29.1835,19600.0
2014-01-17 10:20:00,32.01,32.03,31.99,32.0,21000.0,29.1744,29.1926,29.1562,29.1653,21000.0
2014-01-17 10:25:00,32.0,32.01,31.99,31.99,6200.0,29.1653,29.1744,29.1562,29.1562,6200.0
2014-01-17 10:30:00,31.99,31.99,31.94,31.95,10300.0,29.1562,29.1562,29.1106,29.1197,10300.0
2014-01-17 10:35:00,31.96,31.98,31.96,31.97,41600.0,29.1288,29.147,29.1288,29.1379,41600.0
2014-01-17 10:40:00,31.97,31.97,31.95,31.97,28000.0,29.1379,29.1379,29.1197,29.1379,28000.0
2014-01-17 10:45:00,31.96,31.98,31.96,31.96,10800.0,29.1288,29.147,29.1288,29.1288,10800.0
2014-01-17 10:50:00,31.96,32.0,31.96,32.0,17000.0,29.1288,29.1653,29.1288,29.1653,17000.0
2014-01-17 10:55:00,32.0,32.0,31.95,31.95,18000.0,29.1653,29.1653,29.1197,29.1197,18000.0
2014-01-17 11:00:00,31.96,31.97,31.95,31.96,59900.0,29.1288,29.1379,29.1197,29.1288,59900.0
2014-01-17 11:05:00,31.95,31.95,31.92,31.92,44200.0,29.1197,29.1197,29.0924,29.0924,44200.0
2014-01-17 11:10:00,31.93,31.94,31.92,31.93,25600.0,29.1015,29.1106,29.0924,29.1015,25600.0
2014-01-17 11:15:00,31.93,31.98,31.93,31.98,5000.0,29.1015,29.147,29.1015,29.147,5000.0
2014-01-17 11:20:00,31.97,31.98,31.95,31.95,45900.0,29.1379,29.147,29.1197,29.1197,45900.0
2014-01-17 11:25:00,31.95,31.95,31.94,31.94,1400.0,29.1197,29.1197,29.1106,29.1106,1400.0
2014-01-17 11:30:00,31.95,32.0,31.95,31.98,10500.0,29.1197,29.1653,29.1197,29.147,10500.0
2014-01-17 11:35:00,31.98,31.99,31.96,31.96,17800.0,29.147,29.1562,29.1288,29.1288,17800.0
2014-01-17 11:40:00,31.96,31.98,31.95,31.96,9000.0,29.1288,29.147,29.1197,29.1288,9000.0
2014-01-17 11:45:00,31.96,31.97,31.95,31.95,9600.0,29.1288,29.1379,29.1197,29.1197,9600.0
2014-01-17 11:50:00,31.95,31.95,31.93,31.93,16200.0,29.1197,29.1197,29.1015,29.1015,16200.0
2014-01-17 11:55:00,31.93,31.98,31.93,31.98,87000.0,29.1015,29.147,29.1015,29.147,87000.0
2014-01-17 12:00:00,31.99,31.99,31.97,31.97,59200.0,29.1562,29.1562,29.1379,29.1379,59200.0
2014-01-17 12:05:00,31.97,32.0,31.97,31.97,15600.0,29.1379,29.1653,29.1379,29.1379,15600.0
2014-01-17 12:10:00,31.97,32.03,31.97,32.03,9200.0,29.1379,29.1926,29.1379,29.1926,9200.0
2014-01-17 12:15:00,32.02,32.03,32.01,32.01,5000.0,29.1835,29.1926,29.1744,29.1744,5000.0
2014-01-17 12:20:00,32.01,32.03,31.99,31.99,9400.0,29.1744,29.1926,29.1562,29.1562,9400.0
2014-01-17 12:25:00,32.0,32.0,31.98,31.98,6300.0,29.1653,29.1653,29.147,29.147,6300.0
2014-01-17 12:30:00,31.99,32.0,31.98,32.0,5300.0,29.1562,29.1653,29.147,29.1653,5300.0
2014-01-17 12:35:00,31.99,32.0,31.98,31.99,12900.0,29.1562,29.1653,29.147,29.1562,12900.0
2014-01-17 12:40:00,31.99,32.0,31.99,32.0,3200.0,29.1562,29.1653,29.1562,29.1653,3200.0
2014-01-17 12:45:00,32.0,32.0,31.99,31.99,2300.0,29.1653,29.1653,29.1562,29.1562,2300.0
2014-01-17 12:50:00,31.99,31.99,31.98,31.98,21100.0,29.1562,29.1562,29.147,29.147,21100.0
2014-01-17 12:55:00,31.99,31.99,31.97,31.97,55200.0,29.1562,29.1562,29.1379,29.1379,55200.0
2014-01-17 13:00:00,31.98,31.98,31.96,31.96,51600.0,29.147,29.147,29.1288,29.1288,51600.0
2014-01-17 13:05:00,31.96,31.97,31.94,31.94,9900.0,29.1288,29.1379,29.1106,29.1106,9900.0
2014-01-17 13:10:00,31.94,31.96,31.91,31.92,45100.0,29.1106,29.1288,29.0832,29.0924,45100.0
2014-01-17 13:15:00,31.92,31.93,31.9,31.91,293300.0,29.0924,29.1015,29.0741,29.0832,293300.0
2014-01-17 13:20:00,31.92,31.96,31.91,31.96,6900.0,29.0924,29.1288,29.0832,29.1288,6900.0
2014-01-17 13:25:00,31.95,31.96,31.93,31.94,22000.0,29.1197,29.1288,29.1015,29.1106,22000.0
2014-01-17 13:30:00,31.93,31.93,31.92,31.93,39400.0,29.1015,29.1015,29.0924,29.1015,39400.0
2014-01-17 13:35:00,31.94,31.94,31.93,31.94,6600.0,29.1106,29.1106,29.1015,29.1106,6600.0
2014-01-17 13:40:00,31.93,31.95,31.92,31.94,32900.0,29.1015,29.1197,29.0924,29.1106,32900.0
2014-01-17 13:45:00,31.94,31.95,31.92,31.93,10200.0,29.1106,29.1197,29.0924,29.1015,10200.0
2014-01-17 13:50:00,31.94,31.94,31.93,31.94,2900.0,29.1106,29.1106,29.1015,29.1106,2900.0
2014-01-17 13:55:00,31.94,31.95,31.94,31.94,3200.0,29.1106,29.1197,29.1106,29.1106,3200.0
2014-01-17 14:00:00,31.94,31.95,31.94,31.95,5700.0,29.1106,29.1197,29.1106,29.1197,5700.0
2014-01-17 14:05:00,31.94,31.95,31.93,31.94,6400.0,29.1106,29.1197,29.1015,29.1106,6400.0
2014-01-17 14:10:00,31.95,31.95,31.94,31.95,7500.0,29.1197,29.1197,29.1106,29.1197,7500.0
2014-01-17 14:15:00,31.95,31.98,31.94,31.98,123200.0,29.1197,29.147,29.1106,29.147,123200.0
2014-01-17 14:20:00,31.98,31.99,31.96,31.97,17100.0,29.147,29.1562,29.1288,29.1379,17100.0
2014-01-17 14:25:00,31.97,31.97,31.95,31.96,8400.0,29.1379,29.1379,29.1197,29.1288,8400.0
2014-01-17 14:30:00,31.96,31.96,31.94,31.94,7600.0,29.1288,29.1288,29.1106,29.1106,7600.0
2014-01-17 14:35:00,31.94,31.95,31.93,31.93,20700.0,29.1106,29.1197,29.1015,29.1015,20700.0
2014-01-17 14:40:00,31.94,31.94,31.92,31.92,11300.0,29.1106,29.1106,29.0924,29.0924,11300.0
2014-01-17 14:45:00,31.92,31.92,31.89,31.9,315100.0,29.0924,29.0924,29.065,29.0741,315100.0
2014-01-17 14:50:00,31.9,31.91,31.89,31.89,3200.0,29.0741,29.0832,29.065,29.065,3200.0
2014-01-17 14:55:00,31.89,31.89,31.87,31.88,7300.0,29.065,29.065,29.0468,29.0559,7300.0
2014-01-17 15:00:00,31.89,31.9,31.89,31.9,34600.0,29.065,29.0741,29.065,29.0741,34600.0
2014-01-17 15:05:00,31.89,31.89,31.85,31.85,20400.0,29.065,29.065,29.0286,29.0286,20400.0
2014-01-17 15:10:00,31.86,31.87,31.84,31.87,20900.0,29.0377,29.0468,29.0194,29.0468,20900.0
2014-01-17 15:15:00,31.87,31.88,31.86,31.86,26300.0,29.0468,29.0559,29.0377,29.0377,26300.0
2014-01-17 15:20:00,31.86,31.87,31.85,31.87,41600.0,29.0377,29.0468,29.0286,29.0468,41600.0
2014-01-17 15:25:00,31.87,31.87,31.86,31.86,27000.0,29.0468,29.0468,29.0377,29.0377,27000.0
2014-01-17 15:30:00,31.86,31.86,31.83,31.84,90000.0,29.0377,29.0377,29.0103,29.0194,90000.0
2014-01-17 15:35:00,31.83,31.84,31.83,31.84,50600.0,29.0103,29.0194,29.0103,29.0194,50600.0
2014-01-17 15:40:00,31.84,31.84,31.82,31.83,125600.0,29.0194,29.0194,29.0012,29.0103,125600.0
2014-01-17 15:45:00,31.83,31.86,31.82,31.85,260000.0,29.0103,29.0377,29.0012,29.0286,260000.0
2014-01-17 15:50:00,31.86,31.88,31.85,31.87,319200.0,29.0377,29.0559,29.0286,29.0468,319200.0
2014-01-17 15:55:00,31.87,31.89,31.85,31.86,465500.0,29.0468,29.065,29.0286,29.0377,465500.0
2014-01-21 09:30:00,32.14,32.15,32.08,32.12,119700.0,29.2929,29.302,29.2382,29.2746,119700.0
2014-01-21 09:35:00,32.11,32.14,32.0,32.0,143000.0,29.2655,29.2929,29.1653,29.1653,143000.0
2014-01-21 09:40:00,32.0,32.02,31.95,31.98,102400.0,29.1653,29.1835,29.1197,29.147,102400.0
2014-01-21 09:45:00,31.98,32.02,31.96,32.0,68600.0,29.147,29.1835,29.1288,29.1653,68600.0
2014-01-21 09:50:00,32.0,32.01,31.95,31.99,78200.0,29.1653,29.1744,29.1197,29.1562,78200.0
2014-01-21 09:55:00,31.99,31.99,31.96,31.99,32100.0,29.1562,29.1562,29.1288,29.1562,32100.0
2014-01-21 10:00:00,31.98,32.01,31.98,31.99,23000.0,29.147,29.1744,29.147,29.1562,23000.0
2014-01-21 10:05:00,31.98,32.04,31.98,32.04,16300.0,29.147,29.2017,29.147,29.2017,16300.0
2014-01-21 10:10:00,32.03,32.03,31.91,31.93,87200.0,29.1926,29.1926,29.0832,29.1015,87200.0
2014-01-21 10:15:00,31.92,31.93,31.88,31.92,57100.0,29.0924,29.1015,29.0559,29.0924,57100.0
2014-01-21 10:20:00,31.91,31.91,31.85,31.86,35700.0,29.0832,29.0832,29.0286,29.0377,35700.0
2014-01-21 10:25:00,31.86,31.86,31.82,31.85,62800.0,29.0377,29.0377,29.0012,29.0286,62800.0
2014-01-21 10:30:00,31.84,31.85,31.81,31.81,24500.0,29.0194,29.0286,28.9921,28.9921,24500.0
2014-01-21 10:35:00,31.81,31.82,31.79,31.8,13900.0,28.9921,29.0012,28.9739,28.983,13900.0
2014-01-21 10:40:00,31.79,31.8,31.77,31.8,54300.0,28.9739,28.983,28.9557,28.983,54300.0
2014-01-21 10:45:00,31.79,31.82,31.78,31.78,37500.0,28.9739,29.0012,28.9648,28.9648,37500.0
2014-01-21 10:50:00,31.77,31.77,31.73,31.76,39500.0,28.9557,28.9557,28.9192,28.9465,39500.0
2014-01-21 10:55:00,31.77,31.8,31.77,31.78,16400.0,28.9557,28.983,28.9557,28.9648,16400.0
2014-01-21 11:00:00,31.78,31.8,31.78,31.79,17000.0,28.9648,28.983,28.9648,28.9739,17000.0
2014-01-21 11:05:00,31.8,31.8,31.7,31.71,39200.0,28.983,28.983,28.8919,28.901,39200.0
2014-01-21 11:10:00,31.7,31.7,31.63,31.64,92700.0,28.8919,28.8919,28.8281,28.8372,92700.0
2014-01-21 11:15:00,31.64,31.67,31.63,31.66,28900.0,28.8372,28.8645,28.8281,28.8554,28900.0
2014-01-21 11:20:00,31.65,31.66,31.63,31.65,40500.0,28.8463,28.8554,28.8281,28.8463,40500.0
2014-01-21 11:25:00,31.65,31.69,31.63,31.68,23500.0,28.8463,28.8827,28.8281,28.8736,23500.0
2014-01-21 11:30:00,31.68,31.7,31.67,31.68,73200.0,28.8736,28.8919,28.8645,28.8736,73200.0
2014-01-21 11:35:00,31.69,31.7,31.68,31.69,33600.0,28.8827,28.8919,28.8736,28.8827,33600.0
2014-01-21 11:40:00,31.69,31.71,31.68,31.71,16900.0,28.8827,28.901,28.8736,28.901,16900.0
2014-01-21 11:45:00,31.71,31.73,31.7,31.71,8600.0,28.901,28.9192,28.8919,28.901,8600.0
2014-01-21 11:50:00,31.71,31.72,31.67,31.68,84100.0,28.901,28.9101,28.8645,28.8736,84100.0
2014-01-21 11:55:00,31.67,31.69,31.67,31.69,23000.0,28.8645,28.8827,28.8645,28.8827,23000.0
2014-01-21 12:00:00,31.69,31.69,31.65,31.66,4600.0,28.8827,28.8827,28.8463,28.8554,4600.0
2014-01-21 12:05:00,31.66,31.67,31.62,31.65,54900.0,28.8554,28.8645,28.8189,28.8463,54900.0
2014-01-21 12:10:00,31.64,31.65,31.63,31.64,2700.0,28.8372,28.8463,28.8281,28.8372,2700.0
2014-01-21 12:15:00,31.64,31.65,31.64,31.65,3100.0,28.8372,28.8463,28.8372,28.8463,3100.0
2014-01-21 12:20:00,31.65,31.74,31.65,31.73,27400.0,28.8463,28.9283,28.8463,28.9192,27400.0
2014-01-21 12:25:00,31.74,31.76,31.7,31.71,44300.0,28.9283,28.9465,28.8919,28.901,44300.0
2014-01-21 12:30:00,31.7,31.72,31.7,31.71,21900.0,28.8919,28.9101,28.8919,28.901,21900.0
2014-01-21 12:35:00,31.7,31.73,31.7,31.73,8800.0,28.8919,28.9192,28.8919,28.9192,8800.0
2014-01-21 12:40:00,31.73,31.74,31.73,31.73,4600.0,28.9192,28.9283,28.9192,28.9192,4600.0
2014-01-21 12:45:00,31.73,31.74,31.71,31.72,6500.0,28.9192,28.9283,28.901,28.9101,6500.0
2014-01-21 12:50:00,31.72,31.73,31.7,31.7,13500.0,28.9101,28.9192,28.8919,28.8919,13500.0
2014-01-21 12:55:00,31.69,31.71,31.68,31.71,9900.0,28.8827,28.901,28.8736,28.901,9900.0
2014-01-21 13:00:00,31.7,31.73,31.7,31.73,4300.0,28.8919,28.9192,28.8919,28.9192,4300.0
2014-01-21 13:05:00,31.72,31.74,31.72,31.73,13600.0,28.9101,28.9283,28.9101,28.9192,13600.0
2014-01-21 13:10:00,31.72,31.74,31.71,31.72,8700.0,28.9101,28.9283,28.901,28.9101,8700.0
2014-01-21 13:15:00,31.71,31.71,31.7,31.7,2300.0,28.901,28.901,28.8919,28.8919,2300.0
2014-01-21 13:20:00,31.7,31.7,31.68,31.69,6600.0,28.8919,28.8919,28.8736,28.8827,6600.0
2014-01-21 13:25:00,31.69,31.72,31.69,31.72,17700.0,28.8827,28.9101,28.8827,28.9101,17700.0
2014-01-21 13:30:00,31.72,31.79,31.72,31.78,21100.0,28.9101,28.9739,28.9101,28.9648,21100.0
2014-01-21 13:35:00,31.77,31.8,31.77,31.79,16600.0,28.9557,28.983,28.9557,28.9739,16600.0
2014-01-21 13:40:00,31.78,31.79,31.77,31.78,27300.0,28.9648,28.9739,28.9557,28.9648,27300.0
2014-01-21 13:45:00,31.79,31.8,31.77,31.78,13300.0,28.9739,28.983,28.9557,28.9648,13300.0
2014-01-21 13:50:00,31.78,31.79,31.77,31.78,18600.0,28.9648,28.9739,28.9557,28.9648,18600.0
2014-01-21 13:55:00,31.78,31.79,31.76,31.76,7000.0,28.9648,28.9739,28.9465,28.9465,7000.0
2014-01-21 14:00:00,31.77,31.8,31.77,31.8,17700.0,28.9557,28.983,28.9557,28.983,17700.0
2014-01-21 14:05:00,31.8,31.81,31.79,31.79,3400.0,28.983,28.9921,28.9739,28.9739,3400.0
2014-01-21 14:10:00,31.78,31.81,31.78,31.81,13100.0,28.9648,28.9921,28.9648,28.9921,13100.0
2014-01-21 14:15:00,31.81,31.81,31.78,31.78,20100.0,28.9921,28.9921,28.9648,28.9648,20100.0
2014-01-21 14:20:00,31.77,31.78,31.76,31.78,31300.0,28.9557,28.9648,28.9465,28.9648,31300.0
2014-01-21 14:25:00,31.78,31.8,31.78,31.78,4600.0,28.9648,28.983,28.9648,28.9648,4600.0
2014-01-21 14:30:00,31.79,31.81,31.78,31.8,6200.0,28.9739,28.9921,28.9648,28.983,6200.0
2014-01-21 14:35:00,31.8,31.82,31.79,31.8,19600.0,28.983,29.0012,28.9739,28.983,19600.0
2014-01-21 14:40:00,31.79,31.8,31.78,31.8,4300.0,28.9739,28.983,28.9648,28.983,4300.0
2014-01-21 14:45:00,31.79,31.79,31.77,31.78,6100.0,28.9739,28.9739,28.9557,28.9648,6100.0
2014-01-21 14:50:00,31.78,31.79,31.75,31.77,24600.0,28.9648,28.9739,28.9374,28.9557,24600.0
2014-01-21 14:55:00,31.77,31.78,31.75,31.78,14300.0,28.9557,28.9648,28.9374,28.9648,14300.0
2014-01-21 15:00:00,31.77,31.79,31.76,31.78,22400.0,28.9557,28.9739,28.9465,28.9648,22400.0
2014-01-21 15:05:00,31.78,31.81,31.78,31.8,20100.0,28.9648,28.9921,28.9648,28.983,20100.0
2014-01-21 15:10:00,31.79,31.81,31.79,31.79,10700.0,28.9739,28.9921,28.9739,28.9739,10700.0
2014-01-21 15:15:00,31.79,31.8,31.77,31.78,19500.0,28.9739,28.983,28.9557,28.9648,19500.0
2014-01-21 15:20:00,31.79,31.79,31.77,31.79,5600.0,28.9739,28.9739,28.9557,28.9739,5600.0
2014-01-21 15:25:00,31.78,31.8,31.78,31.79,36500.0,28.9648,28.983,28.9648,28.9739,36500.0
2014-01-21 15:30:00,31.79,31.81,31.78,31.79,24000.0,28.9739,28.9921,28.9648,28.9739,24000.0
2014-01-21 15:35:00,31.79,31.82,31.79,31.81,19900.0,28.9739,29.0012,28.9739,28.9921,19900.0
2014-01-21 15:40:00,31.82,31.84,31.81,31.82,44500.0,29.0012,29.0194,28.9921,29.0012,44500.0
2014-01-21 15:45:00,31.83,31.85,31.82,31.84,56500.0,29.0103,29.0286,29.0012,29.0194,56500.0
2014-01-21 15:50:00,31.83,31.85,31.82,31.84,79100.0,29.0103,29.0286,29.0012,29.0194,79100.0
2014-01-21 15:55:00,31.83,31.85,31.83,31.84,205300.0,29.0103,29.0286,29.0103,29.0194,205300.0
2014-01-22 09:30:00,31.9,32.04,31.78,31.78,44100.0,29.0741,29.2017,28.9648,28.9648,44100.0
2014-01-22 09:35:00,31.8,31.86,31.78,31.8,129500.0,28.983,29.0377,28.9648,28.983,129500.0
2014-01-22 09:40:00,31.79,31.83,31.79,31.81,69200.0,28.9739,29.0103,28.9739,28.9921,69200.0
2014-01-22 09:45:00,31.82,31.9,31.8,31.87,151200.0,29.0012,29.0741,28.983,29.0468,151200.0
2014-01-22 09:50:00,31.88,31.91,31.85,31.9,59400.0,29.0559,29.0832,29.0286,29.0741,59400.0
2014-01-22 09:55:00,31.89,31.93,31.88,31.89,27000.0,29.065,29.1015,29.0559,29.065,27000.0
2014-01-22 10:00:00,31.9,31.96,31.89,31.91,75900.0,29.0741,29.1288,29.065,29.0832,75900.0
2014-01-22 10:05:00,31.92,31.98,31.91,31.98,28900.0,29.0924,29.147,29.0832,29.147,28900.0
2014-01-22 10:10:00,31.99,31.99,31.9,31.91,20900.0,29.1562,29.1562,29.0741,29.0832,20900.0
2014-01-22 10:15:00,31.9,31.9,31.86,31.89,21200.0,29.0741,29.0741,29.0377,29.065,21200.0
2014-01-22 10:20:00,31.89,31.92,31.86,31.92,21700.0,29.065,29.0924,29.0377,29.0924,21700.0
2014-01-22 10:25:00,31.92,31.96,31.9,31.96,32300.0,29.0924,29.1288,29.0741,29.1288,32300.0
2014-01-22 10:30:00,31.96,31.96,31.92,31.93,11000.0,29.1288,29.1288,29.0924,29.1015,11000.0
2014-01-22 10:35:00,31.92,31.94,31.92,31.92,12200.0,29.0924,29.1106,29.0924,29.0924,12200.0
2014-01-22 10:40:00,31.92,31.94,31.9,31.9,11300.0,29.0924,29.1106,29.0741,29.0741,11300.0
2014-01-22 10:45:00,31.9,31.93,31.89,31.9,14400.0,29.0741,29.1015,29.065,29.0741,14400.0
2014-01-22 10:50:00,31.89,31.89,31.88,31.88,9400.0,29.065,29.065,29.0559,29.0559,9400.0
2014-01-22 10:55:00,31.89,31.9,31.88,31.88,16900.0,29.065,29.0741,29.0559,29.0559,16900.0
2014-01-22 11:00:00,31.88,31.91,31.87,31.89,24300.0,29.0559,29.0832,29.0468,29.065,24300.0
2014-01-22 11:05:00,31.9,31.97,31.9,31.95,11300.0,29.0741,29.1379,29.0741,29.1197,11300.0
2014-01-22 11:10:00,31.96,32.04,31.96,32.04,159200.0,29.1288,29.2017,29.1288,29.2017,159200.0
2014-01-22 11:15:00,32.04,32.06,32.03,32.06,46700.0,29.2017,29.22,29.1926,29.22,46700.0
2014-01-22 11:20:00,32.06,32.1,32.06,32.08,132900.0,29.22,29.2564,29.22,29.2382,132900.0
2014-01-22 11:25:00,32.09,32.11,32.08,32.08,24000.0,29.2473,29.2655,29.2382,29.2382,24000.0
2014-01-22 11:30:00,32.08,32.09,32.04,32.04,8100.0,29.2382,29.2473,29.2017,29.2017,8100.0
2014-01-22 11:35:00,32.04,32.06,32.03,32.05,14800.0,29.2017,29.22,29.1926,29.2108,14800.0
2014-01-22 11:40:00,32.05,32.06,32.04,32.06,10500.0,29.2108,29.22,29.2017,29.22,10500.0
2014-01-22 11:45:00,32.06,32.09,32.06,32.07,24600.0,29.22,29.2473,29.22,29.2291,24600.0
2014-01-22 11:50:00,32.07,32.08,32.06,32.08,15300.0,29.2291,29.2382,29.22,29.2382,15300.0
2014-01-22 11:55:00,32.08,32.08,32.03,32.05,25200.0,29.2382,29.2382,29.1926,29.2108,25200.0
2014-01-22 12:00:00,32.04,32.05,32.03,32.05,12000.0,29.2017,29.2108,29.1926,29.2108,12000.0
2014-01-22 12:05:00,32.06,32.08,32.04,32.05,16700.0,29.22,29.2382,29.2017,29.2108,16700.0
2014-01-22 12:10:00,32.04,32.09,32.04,32.09,11000.0,29.2017,29.2473,29.2017,29.2473,11000.0
2014-01-22 12:15:00,32.1,32.1,32.07,32.08,10800.0,29.2564,29.2564,29.2291,29.2382,10800.0
2014-01-22 12:20:00,32.09,32.11,32.08,32.08,83100.0,29.2473,29.2655,29.2382,29.2382,83100.0
2014-01-22 12:25:00,32.08,32.12,32.08,32.12,68900.0,29.2382,29.2746,29.2382,29.2746,68900.0
2014-01-22 12:30:00,32.12,32.15,32.12,32.13,80100.0,29.2746,29.302,29.2746,29.2838,80100.0
2014-01-22 12:35:00,32.14,32.15,32.13,32.15,21600.0,29.2929,29.302,29.2838,29.302,21600.0
2014-01-22 12:40:00,32.15,32.2,32.15,32.2,169600.0,29.302,29.3476,29.302,29.3476,169600.0
2014-01-22 12:45:00,32.2,32.24,32.2,32.21,108800.0,29.3476,29.384,29.3476,29.3567,108800.0
2014-01-22 12:50:00,32.2,32.21,32.2,32.2,27900.0,29.3476,29.3567,29.3476,29.3476,27900.0
2014-01-22 12:55:00,32.19,32.19,32.18,32.18,19400.0,29.3384,29.3384,29.3293,29.3293,19400.0
2014-01-22 13:00:00,32.18,32.18,32.16,32.16,5500.0,29.3293,29.3293,29.3111,29.3111,5500.0
2014-01-22 13:05:00,32.16,32.16,32.15,32.16,6400.0,29.3111,29.3111,29.302,29.3111,6400.0
2014-01-22 13:10:00,32.16,32.2,32.16,32.2,23300.0,29.3111,29.3476,29.3111,29.3476,23300.0
2014-01-22 13:15:00,32.2,32.2,32.18,32.19,11100.0,29.3476,29.3476,29.3293,29.3384,11100.0
2014-01-22 13:20:00,32.19,32.2,32.18,32.2,6000.0,29.3384,29.3476,29.3293,29.3476,6000.0
2014-01-22 13:25:00,32.19,32.22,32.19,32.22,33300.0,29.3384,29.3658,29.3384,29.3658,33300.0
2014-01-22 13:30:00,32.22,32.23,32.17,32.17,10900.0,29.3658,29.3749,29.3202,29.3202,10900.0
2014-01-22 13:35:00,32.17,32.18,32.15,32.16,34000.0,29.3202,29.3293,29.302,29.3111,34000.0
2014-01-22 13:40:00,32.17,32.18,32.16,32.18,28800.0,29.3202,29.3293,29.3111,29.3293,28800.0
2014-01-22 13:45:00,32.18,32.19,32.16,32.16,19200.0,29.3293,29.3384,29.3111,29.3111,19200.0
2014-01-22 13:50:00,32.16,32.18,32.15,32.16,27000.0,29.3111,29.3293,29.302,29.3111,27000.0
2014-01-22 13:55:00,32.17,32.18,32.17,32.18,7000.0,29.3202,29.3293,29.3202,29.3293,7000.0
2014-01-22 14:00:00,32.18,32.18,32.18,32.18,5800.0,29.3293,29.3293,29.3293,29.3293,5800.0
2014-01-22 14:05:00,32.18,32.18,32.16,32.17,10200.0,29.3293,29.3293,29.3111,29.3202,10200.0
2014-01-22 14:10:00,32.17,32.18,32.17,32.17,3100.0,29.3202,29.3293,29.3202,29.3202,3100.0
2014-01-22 14:15:00,32.16,32.19,32.16,32.18,11700.0,29.3111,29.3384,29.3111,29.3293,11700.0
2014-01-22 14:20:00,32.18,32.18,32.16,32.16,11000.0,29.3293,29.3293,29.3111,29.3111,11000.0
2014-01-22 14:25:00,32.17,32.17,32.14,32.14,8400.0,29.3202,29.3202,29.2929,29.2929,8400.0
2014-01-22 14:30:00,32.14,32.15,32.13,32.15,17900.0,29.2929,29.302,29.2838,29.302,17900.0
2014-01-22 14:35:00,32.15,32.19,32.15,32.19,16900.0,29.302,29.3384,29.302,29.3384,16900.0
2014-01-22 14:40:00,32.19,32.19,32.17,32.17,15100.0,29.3384,29.3384,29.3202,29.3202,15100.0
2014-01-22 14:45:00,32.16,32.16,32.13,32.15,23200.0,29.3111,29.3111,29.2838,29.302,23200.0
2014-01-22 14:50:00,32.16,32.18,32.16,32.17,16600.0,29.3111,29.3293,29.3111,29.3202,16600.0
2014-01-22 14:55:00,32.18,32.18,32.17,32.17,7900.0,29.3293,29.3293,29.3202,29.3202,7900.0
2014-01-22 15:00:00,32.18,32.19,32.17,32.17,9000.0,29.3293,29.3384,29.3202,29.3202,9000.0
2014-01-22 15:05:00,32.17,32.2,32.16,32.18,30600.0,29.3202,29.3476,29.3111,29.3293,30600.0
2014-01-22 15:10:00,32.18,32.18,32.16,32.17,7600.0,29.3293,29.3293,29.3111,29.3202,7600.0
2014-01-22 15:15:00,32.17,32.19,32.17,32.19,14900.0,29.3202,29.3384,29.3202,29.3384,14900.0
2014-01-22 15:20:00,32.19,32.2,32.18,32.2,13800.0,29.3384,29.3476,29.3293,29.3476,13800.0
2014-01-22 15:25:00,32.2,32.21,32.19,32.19,50500.0,29.3476,29.3567,29.3384,29.3384,50500.0
2014-01-22 15:30:00,32.19,32.21,32.15,32.17,155200.0,29.3384,29.3567,29.302,29.3202,155200.0
2014-01-22 15:35:00,32.17,32.18,32.16,32.18,53400.0,29.3202,29.3293,29.3111,29.3293,53400.0
2014-01-22 15:40:00,32.18,32.18,32.16,32.16,98500.0,29.3293,29.3293,29.3111,29.3111,98500.0
2014-01-22 15:45:00,32.17,32.18,32.16,32.17,123300.0,29.3202,29.3293,29.3111,29.3202,123300.0
2014-01-22 15:50:00,32.16,32.17,32.14,32.14,115600.0,29.3111,29.3202,29.2929,29.2929,115600.0
2014-01-22 15:55:00,32.14,32.17,32.14,32.16,256300.0,29.2929,29.3202,29.2929,29.3111,256300.0
2014-01-23 09:30:00,32.01,32.06,31.91,32.03,74600.0,29.1744,29.22,29.0832,29.1926,74600.0
2014-01-23 09:35:00,32.03,32.09,31.95,32.04,87000.0,29.1926,29.2473,29.1197,29.2017,87000.0
2014-01-23 09:40:00,32.04,32.1,32.02,32.09,145800.0,29.2017,29.2564,29.1835,29.2473,145800.0
2014-01-23 09:45:00,32.09,32.11,32.06,32.06,37500.0,29.2473,29.2655,29.22,29.22,37500.0
2014-01-23 09:50:00,32.06,32.07,32.01,32.05,41600.0,29.22,29.2291,29.1744,29.2108,41600.0
2014-01-23 09:55:00,32.04,32.05,31.99,32.0,27600.0,29.2017,29.2108,29.1562,29.1653,27600.0
2014-01-23 10:00:00,31.97,32.03,31.94,31.98,68200.0,29.1379,29.1926,29.1106,29.147,68200.0
2014-01-23 10:05:00,31.98,32.0,31.92,31.98,101500.0,29.147,29.1653,29.0924,29.147,101500.0
2014-01-23 10:10:00,31.98,32.0,31.95,31.98,23600.0,29.147,29.1653,29.1197,29.147,23600.0
2014-01-23 10:15:00,31.97,31.97,31.95,31.97,40100.0,29.1379,29.1379,29.1197,29.1379,40100.0
2014-01-23 10:20:00,31.96,32.01,31.94,32.0,77100.0,29.1288,29.1744,29.1106,29.1653,77100.0
2014-01-23 10:25:00,32.0,32.0,31.96,31.97,23300.0,29.1653,29.1653,29.1288,29.1379,23300.0
2014-01-23 10:30:00,31.97,32.01,31.94,32.01,79800.0,29.1379,29.1744,29.1106,29.1744,79800.0
2014-01-23 10:35:00,32.02,32.03,32.0,32.0,18900.0,29.1835,29.1926,29.1653,29.1653,18900.0
2014-01-23 10:40:00,32.0,32.02,31.98,32.02,46500.0,29.1653,29.1835,29.147,29.1835,46500.0
2014-01-23 10:45:00,32.02,32.02,32.0,32.0,13100.0,29.1835,29.1835,29.1653,29.1653,13100.0
2014-01-23 10:50:00,31.99,31.99,31.94,31.95,83000.0,29.1562,29.1562,29.1106,29.1197,83000.0
2014-01-23 10:55:00,31.96,31.97,31.95,31.95,25500.0,29.1288,29.1379,29.1197,29.1197,25500.0
2014-01-23 11:00:00,31.95,31.95,31.9,31.9,58000.0,29.1197,29.1197,29.0741,29.0741,58000.0
2014-01-23 11:05:00,31.9,31.92,31.89,31.92,12800.0,29.0741,29.0924,29.065,29.0924,12800.0
2014-01-23 11:10:00,31.91,31.95,31.91,31.93,19100.0,29.0832,29.1197,29.0832,29.1015,19100.0
2014-01-23 11:15:00,31.92,31.97,31.92,31.97,10700.0,29.0924,29.1379,29.0924,29.1379,10700.0
2014-01-23 11:20:00,31.97,31.97,31.95,31.95,12100.0,29.1379,29.1379,29.1197,29.1197,12100.0
2014-01-23 11:25:00,31.95,31.99,31.95,31.99,17500.0,29.1197,29.1562,29.1197,29.1562,17500.0
2014-01-23 11:30:00,31.99,32.03,31.99,32.02,17200.0,29.1562,29.1926,29.1562,29.1835,17200.0
2014-01-23 11:35:00,32.02,32.04,32.01,32.02,33500.0,29.1835,29.2017,29.1744,29.1835,33500.0
2014-01-23 11:40:00,32.02,32.05,32.02,32.05,18600.0,29.1835,29.2108,29.1835,29.2108,18600.0
2014-01-23 11:45:00,32.05,32.06,32.03,32.03,63800.0,29.2108,29.22,29.1926,29.1926,63800.0
2014-01-23 11:50:00,32.04,32.04,32.01,32.03,10700.0,29.2017,29.2017,29.1744,29.1926,10700.0
2014-01-23 11:55:00,32.03,32.07,32.03,32.07,21600.0,29.1926,29.2291,29.1926,29.2291,21600.0
2014-01-23 12:00:00,32.07,32.09,32.06,32.07,53900.0,29.2291,29.2473,29.22,29.2291,53900.0
2014-01-23 12:05:00,32.07,32.09,32.05,32.06,22300.0,29.2291,29.2473,29.2108,29.22,22300.0
2014-01-23 12:10:00,32.07,32.11,32.07,32.1,31400.0,29.2291,29.2655,29.2291,29.2564,31400.0
2014-01-23 12:15:00,32.09,32.1,32.08,32.1,11900.0,29.2473,29.2564,29.2382,29.2564,11900.0
2014-01-23 12:20:00,32.09,32.13,32.09,32.1,51500.0,29.2473,29.2838,29.2473,29.2564,51500.0
2014-01-23 12:25:00,32.1,32.13,32.09,32.12,101200.0,29.2564,29.2838,29.2473,29.2746,101200.0
2014-01-23 12:30:00,32.11,32.11,32.07,32.08,21300.0,29.2655,29.2655,29.2291,29.2382,21300.0
2014-01-23 12:35:00,32.08,32.12,32.07,32.11,73700.0,29.2382,29.2746,29.2291,29.2655,73700.0
2014-01-23 12:40:00,32.12,32.2,32.11,32.18,111900.0,29.2746,29.3476,29.2655,29.3293,111900.0
2014-01-23 12:45:00,32.18,32.19,32.16,32.17,69300.0,29.3293,29.3384,29.3111,29.3202,69300.0
2014-01-23 12:50:00,32.18,32.18,32.13,32.14,71700.0,29.3293,29.3293,29.2838,29.2929,71700.0
2014-01-23 12:55:00,32.13,32.17,32.12,32.17,46100.0,29.2838,29.3202,29.2746,29.3202,46100.0
2014-01-23 13:00:00,32.17,32.18,32.14,32.15,36200.0,29.3202,29.3293,29.2929,29.302,36200.0
2014-01-23 13:05:00,32.15,32.16,32.13,32.15,21800.0,29.302,29.3111,29.2838,29.302,21800.0
2014-01-23 13:10:00,32.16,32.17,32.12,32.13,39700.0,29.3111,29.3202,29.2746,29.2838,39700.0
2014-01-23 13:15:00,32.13,32.16,32.12,32.14,29000.0,29.2838,29.3111,29.2746,29.2929,29000.0
2014-01-23 13:20:00,32.14,32.15,32.13,32.15,6400.0,29.2929,29.302,29.2838,29.302,6400.0
2014-01-23 13:25:00,32.15,32.15,32.12,32.12,63300.0,29.302,29.302,29.2746,29.2746,63300.0
2014-01-23 13:30:00,32.12,32.13,32.09,32.12,19900.0,29.2746,29.2838,29.2473,29.2746,19900.0
2014-01-23 13:35:00,32.13,32.13,32.09,32.09,7500.0,29.2838,29.2838,29.2473,29.2473,7500.0
2014-01-23 13:40:00,32.09,32.11,32.07,32.07,26700.0,29.2473,29.2655,29.2291,29.2291,26700.0
2014-01-23 13:45:00,32.07,32.1,32.02,32.03,18500.0,29.2291,29.2564,29.1835,29.1926,18500.0
2014-01-23 13:50:00,32.03,32.07,32.03,32.07,12100.0,29.1926,29.2291,29.1926,29.2291,12100.0
2014-01-23 13:55:00,32.06,32.06,32.02,32.03,13900.0,29.22,29.22,29.1835,29.1926,13900.0
2014-01-23 14:00:00,32.03,32.05,32.02,32.05,40700.0,29.1926,29.2108,29.1835,29.2108,40700.0
2014-01-23 14:05:00,32.05,32.07,32.04,32.06,20300.0,29.2108,29.2291,29.2017,29.22,20300.0
2014-01-23 14:10:00,32.06,32.08,32.05,32.06,10500.0,29.22,29.2382,29.2108,29.22,10500.0
2014-01-23 14:15:00,32.06,32.09,32.05,32.09,54300.0,29.22,29.2473,29.2108,29.2473,54300.0
2014-01-23 14:20:00,32.09,32.1,32.08,32.09,34900.0,29.2473,29.2564,29.2382,29.2473,34900.0
2014-01-23 14:25:00,32.09,32.09,32.04,32.04,116700.0,29.2473,29.2473,29.2017,29.2017,116700.0
2014-01-23 14:30:00,32.05,32.05,32.02,32.03,67400.0,29.2108,29.2108,29.1835,29.1926,67400.0
2014-01-23 14:35:00,32.03,32.07,32.03,32.05,47000.0,29.1926,29.2291,29.1926,29.2108,47000.0
2014-01-23 14:40:00,32.05,32.07,32.04,32.07,64100.0,29.2108,29.2291,29.2017,29.2291,64100.0
2014-01-23 14:45:00,32.06,32.08,32.05,32.08,31900.0,29.22,29.2382,29.2108,29.2382,31900.0
2014-01-23 14:50:00,32.08,32.11,32.08,32.11,44000.0,29.2382,29.2655,29.2382,29.2655,44000.0
2014-01-23 14:55:00,32.11,32.16,32.11,32.15,39100.0,29.2655,29.3111,29.2655,29.302,39100.0
2014-01-23 15:00:00,32.15,32.16,32.13,32.14,38000.0,29.302,29.3111,29.2838,29.2929,38000.0
2014-01-23 15:05:00,32.13,32.15,32.11,32.11,22400.0,29.2838,29.302,29.2655,29.2655,22400.0
2014-01-23 15:10:00,32.1,32.12,32.1,32.12,47400.0,29.2564,29.2746,29.2564,29.2746,47400.0
2014-01-23 15:15:00,32.12,32.12,32.09,32.12,46600.0,29.2746,29.2746,29.2473,29.2746,46600.0
2014-01-23 15:20:00,32.12,32.12,32.1,32.12,42700.0,29.2746,29.2746,29.2564,29.2746,42700.0
2014-01-23 15:25:00,32.11,32.12,32.09,32.11,63500.0,29.2655,29.2746,29.2473,29.2655,63500.0
2014-01-23 15:30:00,32.11,32.11,32.09,32.09,57000.0,29.2655,29.2655,29.2473,29.2473,57000.0
2014-01-23 15:35:00,32.09,32.16,32.09,32.12,69200.0,29.2473,29.3111,29.2473,29.2746,69200.0
2014-01-23 15:40:00,32.12,32.13,32.1,32.11,65800.0,29.2746,29.2838,29.2564,29.2655,65800.0
2014-01-23 15:45:00,32.12,32.13,32.11,32.12,92300.0,29.2746,29.2838,29.2655,29.2746,92300.0
2014-01-23 15:50:00,32.12,32.17,32.12,32.17,145300.0,29.2746,29.3202,29.2746,29.3202,145300.0
2014-01-23 15:55:00,32.16,32.2,32.16,32.2,329800.0,29.3111,29.3476,29.3111,29.3476,329800.0
2014-01-24 09:30:00,32.01,32.05,31.84,31.85,193400.0,29.1744,29.2108,29.0194,29.0286,193400.0
2014-01-24 09:35:00,31.86,31.91,31.69,31.76,325800.0,29.0377,29.0832,28.8827,28.9465,325800.0
2014-01-24 09:40:00,31.76,31.8,31.69,31.7,222900.0,28.9465,28.983,28.8827,28.8919,222900.0
2014-01-24 09:45:00,31.69,31.72,31.66,31.7,90200.0,28.8827,28.9101,28.8554,28.8919,90200.0
2014-01-24 09:50:00,31.7,31.71,31.66,31.71,83400.0,28.8919,28.901,28.8554,28.901,83400.0
2014-01-24 09:55:00,31.7,31.74,31.69,31.73,20400.0,28.8919,28.9283,28.8827,28.9192,20400.0
2014-01-24 10:00:00,31.73,31.76,31.73,31.73,41700.0,28.9192,28.9465,28.9192,28.9192,41700.0
2014-01-24 10:05:00,31.73,31.79,31.72,31.79,59500.0,28.9192,28.9739,28.9101,28.9739,59500.0
2014-01-24 10:10:00,31.79,31.81,31.75,31.81,109700.0,28.9739,28.9921,28.9374,28.9921,109700.0
2014-01-24 10:15:00,31.81,31.82,31.64,31.65,445400.0,28.9921,29.0012,28.8372,28.8463,445400.0
2014-01-24 10:20:00,31.65,31.7,31.64,31.68,365300.0,28.8463,28.8919,28.8372,28.8736,365300.0
2014-01-24 10:25:00,31.68,31.7,31.67,31.7,32600.0,28.8736,28.8919,28.8645,28.8919,32600.0
2014-01-24 10:30:00,31.69,31.69,31.61,31.62,148300.0,28.8827,28.8827,28.8098,28.8189,148300.0
2014-01-24 10:35:00,31.63,31.64,31.6,31.6,119400.0,28.8281,28.8372,28.8007,28.8007,119400.0
2014-01-24 10:40:00,31.61,31.61,31.56,31.57,70600.0,28.8098,28.8098,28.7643,28.7734,70600.0
2014-01-24 10:45:00,31.56,31.59,31.53,31.56,72700.0,28.7643,28.7916,28.7369,28.7643,72700.0
2014-01-24 10:50:00,31.55,31.55,31.47,31.49,91000.0,28.7551,28.7551,28.6822,28.7005,91000.0
2014-01-24 10:55:00,31.49,31.49,31.46,31.46,22400.0,28.7005,28.7005,28.6731,28.6731,22400.0
2014-01-24 11:00:00,31.45,31.49,31.45,31.49,47900.0,28.664,28.7005,28.664,28.7005,47900.0
2014-01-24 11:05:00,31.49,31.51,31.45,31.45,37900.0,28.7005,28.7187,28.664,28.664,37900.0
2014-01-24 11:10:00,31.44,31.46,31.41,31.42,87600.0,28.6549,28.6731,28.6275,28.6367,87600.0
2014-01-24 11:15:00,31.42,31.43,31.39,31.4,48400.0,28.6367,28.6458,28.6093,28.6184,48400.0
2014-01-24 11:20:00,31.39,31.39,31.33,31.38,67800.0,28.6093,28.6093,28.5546,28.6002,67800.0
2014-01-24 11:25:00,31.38,31.38,31.31,31.31,65700.0,28.6002,28.6002,28.5364,28.5364,65700.0
2014-01-24 11:30:00,31.31,31.35,31.27,31.34,51800.0,28.5364,28.5729,28.4999,28.5637,51800.0
2014-01-24 11:35:00,31.34,31.38,31.34,31.38,91500.0,28.5637,28.6002,28.5637,28.6002,91500.0
2014-01-24 11:40:00,31.38,31.44,31.38,31.42,136000.0,28.6002,28.6549,28.6002,28.6367,136000.0
2014-01-24 11:45:00,31.42,31.42,31.37,31.38,31500.0,28.6367,28.6367,28.5911,28.6002,31500.0
2014-01-24 11:50:00,31.37,31.38,31.35,31.37,63000.0,28.5911,28.6002,28.5729,28.5911,63000.0
2014-01-24 11:55:00,31.37,31.46,31.37,31.46,34100.0,28.5911,28.6731,28.5911,28.6731,34100.0
2014-01-24 12:00:00,31.47,31.49,31.39,31.39,97100.0,28.6822,28.7005,28.6093,28.6093,97100.0
2014-01-24 12:05:00,31.39,31.45,31.39,31.42,45300.0,28.6093,28.664,28.6093,28.6367,45300.0
2014-01-24 12:10:00,31.42,31.42,31.37,31.37,22200.0,28.6367,28.6367,28.5911,28.5911,22200.0
2014-01-24 12:15:00,31.37,31.39,31.35,31.35,7900.0,28.5911,28.6093,28.5729,28.5729,7900.0
2014-01-24 12:20:00,31.34,31.36,31.33,31.35,30400.0,28.5637,28.582,28.5546,28.5729,30400.0
2014-01-24 12:25:00,31.35,31.4,31.34,31.35,40100.0,28.5729,28.6184,28.5637,28.5729,40100.0
2014-01-24 12:30:00,31.36,31.38,31.35,31.36,20000.0,28.582,28.6002,28.5729,28.582,20000.0
2014-01-24 12:35:00,31.35,31.37,31.34,31.36,12500.0,28.5729,28.5911,28.5637,28.582,12500.0
2014-01-24 12:40:00,31.36,31.36,31.33,31.33,11200.0,28.582,28.582,28.5546,28.5546,11200.0
2014-01-24 12:45:00,31.33,31.33,31.26,31.31,113900.0,28.5546,28.5546,28.4908,28.5364,113900.0
2014-01-24 12:50:00,31.31,31.35,31.31,31.33,20100.0,28.5364,28.5729,28.5364,28.5546,20100.0
2014-01-24 12:55:00,31.33,31.36,31.32,31.35,138500.0,28.5546,28.582,28.5455,28.5729,138500.0
2014-01-24 13:00:00,31.34,31.34,31.31,31.32,60100.0,28.5637,28.5637,28.5364,28.5455,60100.0
2014-01-24 13:05:00,31.32,31.37,31.31,31.37,14200.0,28.5455,28.5911,28.5364,28.5911,14200.0
2014-01-24 13:10:00,31.37,31.38,31.37,31.37,7200.0,28.5911,28.6002,28.5911,28.5911,7200.0
2014-01-24 13:15:00,31.38,31.38,31.34,31.34,15600.0,28.6002,28.6002,28.5637,28.5637,15600.0
2014-01-24 13:20:00,31.34,31.35,31.3,31.32,37600.0,28.5637,28.5729,28.5273,28.5455,37600.0
2014-01-24 13:25:00,31.33,31.33,31.3,31.3,33900.0,28.5546,28.5546,28.5273,28.5273,33900.0
2014-01-24 13:30:00,31.3,31.33,31.29,31.32,15000.0,28.5273,28.5546,28.5182,28.5455,15000.0
2014-01-24 13:35:00,31.31,31.33,31.3,31.33,35800.0,28.5364,28.5546,28.5273,28.5546,35800.0
2014-01-24 13:40:00,31.32,31.33,31.31,31.31,34200.0,28.5455,28.5546,28.5364,28.5364,34200.0
2014-01-24 13:45:00,31.31,31.33,31.31,31.33,8200.0,28.5364,28.5546,28.5364,28.5546,8200.0
2014-01-24 13:50:00,31.33,31.38,31.33,31.37,14400.0,28.5546,28.6002,28.5546,28.5911,14400.0
2014-01-24 13:55:00,31.38,31.38,31.33,31.34,25700.0,28.6002,28.6002,28.5546,28.5637,25700.0
2014-01-24 14:00:00,31.33,31.33,31.25,31.27,27400.0,28.5546,28.5546,28.4817,28.4999,27400.0
2014-01-24 14:05:00,31.28,31.3,31.26,31.26,23300.0,28.5091,28.5273,28.4908,28.4908,23300.0
2014-01-24 14:10:00,31.27,31.27,31.23,31.23,30100.0,28.4999,28.4999,28.4635,28.4635,30100.0
2014-01-24 14:15:00,31.23,31.25,31.21,31.25,26800.0,28.4635,28.4817,28.4453,28.4817,26800.0
2014-01-24 14:20:00,31.25,31.25,31.18,31.18,44000.0,28.4817,28.4817,28.4179,28.4179,44000.0
2014-01-24 14:25:00,31.19,31.21,31.17,31.19,61900.0,28.427,28.4453,28.4088,28.427,61900.0
2014-01-24 14:30:00,31.19,31.22,31.18,31.21,27100.0,28.427,28.4544,28.4179,28.4453,27100.0
2014-01-24 14:35:00,31.21,31.29,31.2,31.29,30500.0,28.4453,28.5182,28.4361,28.5182,30500.0
2014-01-24 14:40:00,31.29,31.29,31.26,31.27,47900.0,28.5182,28.5182,28.4908,28.4999,47900.0
2014-01-24 14:45:00,31.27,31.29,31.26,31.27,130300.0,28.4999,28.5182,28.4908,28.4999,130300.0
2014-01-24 14:50:00,31.27,31.27,31.21,31.22,129400.0,28.4999,28.4999,28.4453,28.4544,129400.0
2014-01-24 14:55:00,31.22,31.25,31.21,31.24,19600.0,28.4544,28.4817,28.4453,28.4726,19600.0
2014-01-24 15:00:00,31.24,31.25,31.22,31.24,117100.0,28.4726,28.4817,28.4544,28.4726,117100.0
2014-01-24 15:05:00,31.24,31.24,31.22,31.22,100000.0,28.4726,28.4726,28.4544,28.4544,100000.0
2014-01-24 15:10:00,31.22,31.23,31.17,31.19,156800.0,28.4544,28.4635,28.4088,28.427,156800.0
2014-01-24 15:15:00,31.19,31.19,31.14,31.15,201800.0,28.427,28.427,28.3815,28.3906,201800.0
2014-01-24 15:20:00,31.15,31.15,31.14,31.15,97300.0,28.3906,28.3906,28.3815,28.3906,97300.0
2014-01-24 15:25:00,31.15,31.15,31.14,31.15,81700.0,28.3906,28.3906,28.3815,28.3906,81700.0
2014-01-24 15:30:00,31.15,31.19,31.14,31.19,152500.0,28.3906,28.427,28.3815,28.427,152500.0
2014-01-24 15:35:00,31.19,31.22,31.18,31.2,94400.0,28.427,28.4544,28.4179,28.4361,94400.0
2014-01-24 15:40:00,31.2,31.22,31.2,31.22,112200.0,28.4361,28.4544,28.4361,28.4544,112200.0
2014-01-24 15:45:00,31.21,31.22,31.18,31.2,209000.0,28.4453,28.4544,28.4179,28.4361,209000.0
2014-01-24 15:50:00,31.19,31.25,31.19,31.23,306100.0,28.427,28.4817,28.427,28.4635,306100.0
2014-01-24 15:55:00,31.23,31.26,31.2,31.2,782600.0,28.4635,28.4908,28.4361,28.4361,782600.0
2014-01-27 09:30:00,31.22,31.38,31.17,31.27,150700.0,28.4544,28.6002,28.4088,28.4999,150700.0
2014-01-27 09:35:00,31.25,31.42,31.25,31.41,106400.0,28.4817,28.6367,28.4817,28.6275,106400.0
2014-01-27 09:40:00,31.41,31.58,31.41,31.51,222900.0,28.6275,28.7825,28.6275,28.7187,222900.0
2014-01-27 09:45:00,31.52,31.61,31.45,31.46,229800.0,28.7278,28.8098,28.664,28.6731,229800.0
2014-01-27 09:50:00,31.45,31.46,31.37,31.4,69200.0,28.664,28.6731,28.5911,28.6184,69200.0
2014-01-27 09:55:00,31.4,31.52,31.4,31.51,28500.0,28.6184,28.7278,28.6184,28.7187,28500.0
2014-01-27 10:00:00,31.49,31.51,31.27,31.41,380500.0,28.7005,28.7187,28.4999,28.6275,380500.0
2014-01-27 10:05:00,31.41,31.46,31.38,31.4,81900.0,28.6275,28.6731,28.6002,28.6184,81900.0
2014-01-27 10:10:00,31.4,31.42,31.32,31.32,46500.0,28.6184,28.6367,28.5455,28.5455,46500.0
2014-01-27 10:15:00,31.32,31.37,31.29,31.29,97400.0,28.5455,28.5911,28.5182,28.5182,97400.0
2014-01-27 10:20:00,31.29,31.3,31.19,31.19,184000.0,28.5182,28.5273,28.427,28.427,184000.0
2014-01-27 10:25:00,31.19,31.24,31.09,31.11,176000.0,28.427,28.4726,28.3359,28.3541,176000.0
2014-01-27 10:30:00,31.11,31.19,31.11,31.16,40000.0,28.3541,28.427,28.3541,28.3997,40000.0
2014-01-27 10:35:00,31.17,31.18,31.04,31.08,51500.0,28.4088,28.4179,28.2903,28.3268,51500.0
2014-01-27 10:40:00,31.09,31.14,31.08,31.11,68700.0,28.3359,28.3815,28.3268,28.3541,68700.0
2014-01-27 10:45:00,31.1,31.12,31.07,31.1,45300.0,28.345,28.3632,28.3177,28.345,45300.0
2014-01-27 10:50:00,31.1,31.12,31.05,31.08,34800.0,28.345,28.3632,28.2994,28.3268,34800.0
2014-01-27 10:55:00,31.09,31.15,31.03,31.04,56100.0,28.3359,28.3906,28.2812,28.2903,56100.0
2014-01-27 11:00:00,31.03,31.09,31.02,31.03,26300.0,28.2812,28.3359,28.2721,28.2812,26300.0
2014-01-27 11:05:00,31.04,31.08,31.01,31.03,100900.0,28.2903,28.3268,28.263,28.2812,100900.0
2014-01-27 11:10:00,31.03,31.04,30.95,31.01,235100.0,28.2812,28.2903,28.2083,28.263,235100.0
2014-01-27 11:15:00,31.01,31.04,31.0,31.01,63000.0,28.263,28.2903,28.2539,28.263,63000.0
2014-01-27 11:20:00,31.02,31.03,30.98,31.0,73500.0,28.2721,28.2812,28.2356,28.2539,73500.0
2014-01-27 11:25:00,31.0,31.03,30.98,30.98,29800.0,28.2539,28.2812,28.2356,28.2356,29800.0
2014-01-27 11:30:00,30.98,30.99,30.95,30.97,68100.0,28.2356,28.2447,28.2083,28.2265,68100.0
2014-01-27 11:35:00,30.97,30.98,30.9,30.95,37600.0,28.2265,28.2356,28.1627,28.2083,37600.0
2014-01-27 11:40:00,30.95,30.98,30.95,30.96,33800.0,28.2083,28.2356,28.2083,28.2174,33800.0
2014-01-27 11:45:00,30.97,30.97,30.86,30.87,40600.0,28.2265,28.2265,28.1263,28.1354,40600.0
2014-01-27 11:50:00,30.87,30.87,30.76,30.76,74600.0,28.1354,28.1354,28.0351,28.0351,74600.0
2014-01-27 11:55:00,30.76,30.78,30.72,30.78,44600.0,28.0351,28.0534,27.9987,28.0534,44600.0
2014-01-27 12:00:00,30.78,30.78,30.74,30.77,44900.0,28.0534,28.0534,28.0169,28.0442,44900.0
2014-01-27 12:05:00,30.78,30.78,30.66,30.67,409100.0,28.0534,28.0534,27.944,27.9531,409100.0
2014-01-27 12:10:00,30.67,30.67,30.6,30.65,294600.0,27.9531,27.9531,27.8893,27.9349,294600.0
2014-01-27 12:15:00,30.65,30.65,30.62,30.64,23200.0,27.9349,27.9349,27.9075,27.9258,23200.0
2014-01-27 12:20:00,30.64,30.64,30.56,30.62,122400.0,27.9258,27.9258,27.8528,27.9075,122400.0
2014-01-27 12:25:00,30.62,30.69,30.62,30.67,40800.0,27.9075,27.9713,27.9075,27.9531,40800.0
2014-01-27 12:30:00,30.66,30.68,30.64,30.66,78100.0,27.944,27.9622,27.9258,27.944,78100.0
2014-01-27 12:35:00,30.66,30.75,30.65,30.75,27000.0,27.944,28.026,27.9349,28.026,27000.0
2014-01-27 12:40:00,30.75,30.78,30.73,30.77,49600.0,28.026,28.0534,28.0078,28.0442,49600.0
2014-01-27 12:45:00,30.77,30.77,30.69,30.72,97200.0,28.0442,28.0442,27.9713,27.9987,97200.0
2014-01-27 12:50:00,30.72,30.74,30.69,30.69,32300.0,27.9987,28.0169,27.9713,27.9713,32300.0
2014-01-27 12:55:00,30.69,30.71,30.67,30.68,85100.0,27.9713,27.9896,27.9531,27.9622,85100.0
2014-01-27 13:00:00,30.69,30.75,30.69,30.75,16100.0,27.9713,28.026,27.9713,28.026,16100.0
2014-01-27 13:05:00,30.75,30.82,30.75,30.79,115800.0,28.026,28.0898,28.026,28.0625,115800.0
2014-01-27 13:10:00,30.79,30.88,30.79,30.87,26800.0,28.0625,28.1445,28.0625,28.1354,26800.0
2014-01-27 13:15:00,30.87,30.96,30.87,30.96,94700.0,28.1354,28.2174,28.1354,28.2174,94700.0
2014-01-27 13:20:00,30.95,30.95,30.87,30.87,53000.0,28.2083,28.2083,28.1354,28.1354,53000.0
2014-01-27 13:25:00,30.86,30.9,30.85,30.89,34400.0,28.1263,28.1627,28.1171,28.1536,34400.0
2014-01-27 13:30:00,30.89,30.9,30.83,30.83,39700.0,28.1536,28.1627,28.0989,28.0989,39700.0
2014-01-27 13:35:00,30.83,30.91,30.83,30.87,24500.0,28.0989,28.1718,28.0989,28.1354,24500.0
2014-01-27 13:40:00,30.87,31.0,30.85,30.99,312300.0,28.1354,28.2539,28.1171,28.2447,312300.0
2014-01-27 13:45:00,30.99,31.07,30.98,31.04,46900.0,28.2447,28.3177,28.2356,28.2903,46900.0
2014-01-27 13:50:00,31.04,31.06,31.02,31.06,46800.0,28.2903,28.3085,28.2721,28.3085,46800.0
2014-01-27 13:55:00,31.06,31.07,31.02,31.02,29800.0,28.3085,28.3177,28.2721,28.2721,29800.0
2014-01-27 14:00:00,31.02,31.13,31.02,31.1,35300.0,28.2721,28.3723,28.2721,28.345,35300.0
2014-01-27 14:05:00,31.09,31.11,31.08,31.1,25100.0,28.3359,28.3541,28.3268,28.345,25100.0
2014-01-27 14:10:00,31.09,31.2,31.09,31.2,16900.0,28.3359,28.4361,28.3359,28.4361,16900.0
2014-01-27 14:15:00,31.19,31.22,31.18,31.18,34400.0,28.427,28.4544,28.4179,28.4179,34400.0
2014-01-27 14:20:00,31.18,31.19,31.15,31.15,18600.0,28.4179,28.427,28.3906,28.3906,18600.0
2014-01-27 14:25:00,31.15,31.2,31.14,31.19,54000.0,28.3906,28.4361,28.3815,28.427,54000.0
2014-01-27 14:30:00,31.19,31.22,31.17,31.21,32000.0,28.427,28.4544,28.4088,28.4453,32000.0
2014-01-27 14:35:00,31.22,31.26,31.22,31.24,41000.0,28.4544,28.4908,28.4544,28.4726,41000.0
2014-01-27 14:40:00,31.25,31.26,31.24,31.25,34100.0,28.4817,28.4908,28.4726,28.4817,34100.0
2014-01-27 14:45:00,31.25,31.26,31.23,31.26,13200.0,28.4817,28.4908,28.4635,28.4908,13200.0
2014-01-27 14:50:00,31.26,31.28,31.26,31.28,86200.0,28.4908,28.5091,28.4908,28.5091,86200.0
2014-01-27 14:55:00,31.28,31.32,31.28,31.3,51600.0,28.5091,28.5455,28.5091,28.5273,51600.0
2014-01-27 15:00:00,31.29,31.3,31.25,31.26,25800.0,28.5182,28.5273,28.4817,28.4908,25800.0
2014-01-27 15:05:00,31.26,31.28,31.26,31.27,26500.0,28.4908,28.5091,28.4908,28.4999,26500.0
2014-01-27 15:10:00,31.28,31.28,31.25,31.27,32700.0,28.5091,28.5091,28.4817,28.4999,32700.0
2014-01-27 15:15:00,31.27,31.29,31.27,31.27,10200.0,28.4999,28.5182,28.4999,28.4999,10200.0
2014-01-27 15:20:00,31.26,31.27,31.22,31.22,52000.0,28.4908,28.4999,28.4544,28.4544,52000.0
2014-01-27 15:25:00,31.22,31.23,31.19,31.19,26600.0,28.4544,28.4635,28.427,28.427,26600.0
2014-01-27 15:30:00,31.2,31.22,31.16,31.16,63900.0,28.4361,28.4544,28.3997,28.3997,63900.0
2014-01-27 15:35:00,31.16,31.19,31.14,31.19,162300.0,28.3997,28.427,28.3815,28.427,162300.0
2014-01-27 15:40:00,31.2,31.21,31.14,31.15,100800.0,28.4361,28.4453,28.3815,28.3906,100800.0
2014-01-27 15:45:00,31.15,31.16,31.13,31.14,73200.0,28.3906,28.3997,28.3723,28.3815,73200.0
2014-01-27 15:50:00,31.14,31.16,31.1,31.11,99700.0,28.3815,28.3997,28.345,28.3541,99700.0
2014-01-27 15:55:00,31.11,31.12,31.04,31.05,197700.0,28.3541,28.3632,28.2903,28.2994,197700.0
2014-01-28 09:30:00,31.2,31.35,31.1,31.32,115100.0,28.4361,28.5729,28.345,28.5455,115100.0
2014-01-28 09:35:00,31.32,31.32,31.2,31.31,100700.0,28.5455,28.5455,28.4361,28.5364,100700.0
2014-01-28 09:40:00,31.31,31.4,31.28,31.4,109300.0,28.5364,28.6184,28.5091,28.6184,109300.0
2014-01-28 09:45:00,31.38,31.41,31.36,31.38,66100.0,28.6002,28.6275,28.582,28.6002,66100.0
2014-01-28 09:50:00,31.38,31.53,31.37,31.52,179100.0,28.6002,28.7369,28.5911,28.7278,179100.0
2014-01-28 09:55:00,31.52,31.55,31.47,31.48,51300.0,28.7278,28.7551,28.6822,28.6913,51300.0
2014-01-28 10:00:00,31.49,31.61,31.49,31.59,75800.0,28.7005,28.8098,28.7005,28.7916,75800.0
2014-01-28 10:05:00,31.6,31.6,31.52,31.58,189600.0,28.8007,28.8007,28.7278,28.7825,189600.0
2014-01-28 10:10:00,31.59,31.61,31.53,31.54,103900.0,28.7916,28.8098,28.7369,28.746,103900.0
2014-01-28 10:15:00,31.53,31.58,31.52,31.57,51800.0,28.7369,28.7825,28.7278,28.7734,51800.0
2014-01-28 10:20:00,31.57,31.66,31.56,31.59,273500.0,28.7734,28.8554,28.7643,28.7916,273500.0
2014-01-28 10:25:00,31.58,31.59,31.52,31.57,104000.0,28.7825,28.7916,28.7278,28.7734,104000.0
2014-01-28 10:30:00,31.56,31.58,31.53,31.56,80400.0,28.7643,28.7825,28.7369,28.7643,80400.0
2014-01-28 10:35:00,31.57,31.64,31.56,31.64,73900.0,28.7734,28.8372,28.7643,28.8372,73900.0
2014-01-28 10:40:00,31.63,31.68,31.61,31.66,94900.0,28.8281,28.8736,28.8098,28.8554,94900.0
2014-01-28 10:45:00,31.66,31.66,31.64,31.66,27000.0,28.8554,28.8554,28.8372,28.8554,27000.0
2014-01-28 10:50:00,31.67,31.69,31.65,31.67,37300.0,28.8645,28.8827,28.8463,28.8645,37300.0
2014-01-28 10:55:00,31.68,31.74,31.67,31.71,50400.0,28.8736,28.9283,28.8645,28.901,50400.0
2014-01-28 11:00:00,31.7,31.76,31.7,31.71,227200.0,28.8919,28.9465,28.8919,28.901,227200.0
2014-01-28 11:05:00,31.71,31.71,31.62,31.63,61400.0,28.901,28.901,28.8189,28.8281,61400.0
2014-01-28 11:10:00,31.63,31.65,31.62,31.64,30700.0,28.8281,28.8463,28.8189,28.8372,30700.0
2014-01-28 11:15:00,31.63,31.63,31.53,31.58,86400.0,28.8281,28.8281,28.7369,28.7825,86400.0
2014-01-28 11:20:00,31.58,31.65,31.58,31.6,60500.0,28.7825,28.8463,28.7825,28.8007,60500.0
2014-01-28 11:25:00,31.6,31.61,31.58,31.61,160800.0,28.8007,28.8098,28.7825,28.8098,160800.0
2014-01-28 11:30:00,31.61,31.65,31.61,31.61,230700.0,28.8098,28.8463,28.8098,28.8098,230700.0
2014-01-28 11:35:00,31.61,31.62,31.55,31.57,39400.0,28.8098,28.8189,28.7551,28.7734,39400.0
2014-01-28 11:40:00,31.57,31.57,31.53,31.54,35400.0,28.7734,28.7734,28.7369,28.746,35400.0
2014-01-28 11:45:00,31.55,31.55,31.49,31.49,65800.0,28.7551,28.7551,28.7005,28.7005,65800.0
2014-01-28 11:50:00,31.49,31.55,31.49,31.53,21200.0,28.7005,28.7551,28.7005,28.7369,21200.0
2014-01-28 11:55:00,31.53,31.55,31.53,31.55,28100.0,28.7369,28.7551,28.7369,28.7551,28100.0
2014-01-28 12:00:00,31.55,31.56,31.53,31.56,8800.0,28.7551,28.7643,28.7369,28.7643,8800.0
2014-01-28 12:05:00,31.57,31.6,31.55,31.56,17200.0,28.7734,28.8007,28.7551,28.7643,17200.0
2014-01-28 12:10:00,31.55,31.55,31.5,31.52,31100.0,28.7551,28.7551,28.7096,28.7278,31100.0
2014-01-28 12:15:00,31.52,31.55,31.52,31.55,6400.0,28.7278,28.7551,28.7278,28.7551,6400.0
2014-01-28 12:20:00,31.55,31.56,31.52,31.56,16600.0,28.7551,28.7643,28.7278,28.7643,16600.0
2014-01-28 12:25:00,31.56,31.58,31.53,31.58,10700.0,28.7643,28.7825,28.7369,28.7825,10700.0
2014-01-28 12:30:00,31.59,31.6,31.56,31.6,24500.0,28.7916,28.8007,28.7643,28.8007,24500.0
2014-01-28 12:35:00,31.6,31.61,31.55,31.55,12400.0,28.8007,28.8098,28.7551,28.7551,12400.0
2014-01-28 12:40:00,31.56,31.57,31.53,31.56,19000.0,28.7643,28.7734,28.7369,28.7643,19000.0
2014-01-28 12:45:00,31.56,31.58,31.56,31.56,14000.0,28.7643,28.7825,28.7643,28.7643,14000.0
2014-01-28 12:50:00,31.55,31.58,31.54,31.54,16200.0,28.7551,28.7825,28.746,28.746,16200.0
2014-01-28 12:55:00,31.55,31.57,31.55,31.57,24900.0,28.7551,28.7734,28.7551,28.7734,24900.0
2014-01-28 13:00:00,31.57,31.58,31.54,31.54,9900.0,28.7734,28.7825,28.746,28.746,9900.0
2014-01-28 13:05:00,31.54,31.55,31.53,31.54,11100.0,28.746,28.7551,28.7369,28.746,11100.0
2014-01-28 13:10:00,31.54,31.59,31.54,31.59,12300.0,28.746,28.7916,28.746,28.7916,12300.0
2014-01-28 13:15:00,31.59,31.61,31.57,31.59,27900.0,28.7916,28.8098,28.7734,28.7916,27900.0
2014-01-28 13:20:00,31.59,31.6,31.57,31.57,9400.0,28.7916,28.8007,28.7734,28.7734,9400.0
2014-01-28 13:25:00,31.57,31.62,31.57,31.6,11900.0,28.7734,28.8189,28.7734,28.8007,11900.0
2014-01-28 13:30:00,31.6,31.62,31.57,31.57,8100.0,28.8007,28.8189,28.7734,28.7734,8100.0
2014-01-28 13:35:00,31.58,31.59,31.52,31.55,59700.0,28.7825,28.7916,28.7278,28.7551,59700.0
2014-01-28 13:40:00,31.54,31.59,31.54,31.55,25900.0,28.746,28.7916,28.746,28.7551,25900.0
2014-01-28 13:45:00,31.55,31.55,31.52,31.53,18600.0,28.7551,28.7551,28.7278,28.7369,18600.0
2014-01-28 13:50:00,31.54,31.56,31.54,31.54,18300.0,28.746,28.7643,28.746,28.746,18300.0
2014-01-28 13:55:00,31.54,31.57,31.54,31.55,33400.0,28.746,28.7734,28.746,28.7551,33400.0
2014-01-28 14:00:00,31.54,31.54,31.52,31.54,30900.0,28.746,28.746,28.7278,28.746,30900.0
2014-01-28 14:05:00,31.54,31.57,31.54,31.57,22900.0,28.746,28.7734,28.746,28.7734,22900.0
2014-01-28 14:10:00,31.57,31.57,31.55,31.57,15700.0,28.7734,28.7734,28.7551,28.7734,15700.0
2014-01-28 14:15:00,31.57,31.59,31.57,31.59,19000.0,28.7734,28.7916,28.7734,28.7916,19000.0
2014-01-28 14:20:00,31.59,31.62,31.59,31.62,10500.0,28.7916,28.8189,28.7916,28.8189,10500.0
2014-01-28 14:25:00,31.62,31.62,31.58,31.58,18100.0,28.8189,28.8189,28.7825,28.7825,18100.0
2014-01-28 14:30:00,31.59,31.63,31.59,31.63,32700.0,28.7916,28.8281,28.7916,28.8281,32700.0
2014-01-28 14:35:00,31.63,31.68,31.62,31.66,27800.0,28.8281,28.8736,28.8189,28.8554,27800.0
2014-01-28 14:40:00,31.66,31.68,31.62,31.63,47400.0,28.8554,28.8736,28.8189,28.8281,47400.0
2014-01-28 14:45:00,31.64,31.67,31.64,31.65,38700.0,28.8372,28.8645,28.8372,28.8463,38700.0
2014-01-28 14:50:00,31.64,31.68,31.64,31.64,37100.0,28.8372,28.8736,28.8372,28.8372,37100.0
2014-01-28 14:55:00,31.64,31.64,31.61,31.63,75300.0,28.8372,28.8372,28.8098,28.8281,75300.0
2014-01-28 15:00:00,31.64,31.66,31.61,31.61,35300.0,28.8372,28.8554,28.8098,28.8098,35300.0
2014-01-28 15:05:00,31.61,31.63,31.6,31.62,30800.0,28.8098,28.8281,28.8007,28.8189,30800.0
2014-01-28 15:10:00,31.63,31.63,31.6,31.62,26900.0,28.8281,28.8281,28.8007,28.8189,26900.0
2014-01-28 15:15:00,31.62,31.64,31.61,31.63,51000.0,28.8189,28.8372,28.8098,28.8281,51000.0
2014-01-28 15:20:00,31.62,31.63,31.62,31.62,15400.0,28.8189,28.8281,28.8189,28.8189,15400.0
2014-01-28 15:25:00,31.62,31.63,31.61,31.62,25400.0,28.8189,28.8281,28.8098,28.8189,25400.0
2014-01-28 15:30:00,31.62,31.65,31.62,31.64,46700.0,28.8189,28.8463,28.8189,28.8372,46700.0
2014-01-28 15:35:00,31.64,31.66,31.64,31.64,56300.0,28.8372,28.8554,28.8372,28.8372,56300.0
2014-01-28 15:40:00,31.65,31.65,31.61,31.63,39700.0,28.8463,28.8463,28.8098,28.8281,39700.0
2014-01-28 15:45:00,31.63,31.64,31.61,31.61,55900.0,28.8281,28.8372,28.8098,28.8098,55900.0
2014-01-28 15:50:00,31.61,31.62,31.6,31.61,203200.0,28.8098,28.8189,28.8007,28.8098,203200.0
2014-01-28 15:55:00,31.6,31.64,31.6,31.61,513200.0,28.8007,28.8372,28.8007,28.8098,513200.0
2014-01-29 09:30:00,31.26,31.36,31.15,31.3,264100.0,28.4908,28.582,28.3906,28.5273,264100.0
2014-01-29 09:35:00,31.31,31.42,31.26,31.38,131500.0,28.5364,28.6367,28.4908,28.6002,131500.0
2014-01-29 09:40:00,31.39,31.51,31.39,31.49,69100.0,28.6093,28.7187,28.6093,28.7005,69100.0
2014-01-29 09:45:00,31.49,31.53,31.39,31.43,136500.0,28.7005,28.7369,28.6093,28.6458,136500.0
2014-01-29 09:50:00,31.45,31.49,31.42,31.47,141300.0,28.664,28.7005,28.6367,28.6822,141300.0
2014-01-29 09:55:00,31.45,31.46,31.41,31.42,197100.0,28.664,28.6731,28.6275,28.6367,197100.0
2014-01-29 10:00:00,31.42,31.49,31.42,31.44,83400.0,28.6367,28.7005,28.6367,28.6549,83400.0
2014-01-29 10:05:00,31.43,31.52,31.43,31.51,76700.0,28.6458,28.7278,28.6458,28.7187,76700.0
2014-01-29 10:10:00,31.52,31.54,31.44,31.45,53400.0,28.7278,28.746,28.6549,28.664,53400.0
2014-01-29 10:15:00,31.45,31.46,31.37,31.38,165400.0,28.664,28.6731,28.5911,28.6002,165400.0
2014-01-29 10:20:00,31.38,31.4,31.32,31.39,280700.0,28.6002,28.6184,28.5455,28.6093,280700.0
2014-01-29 10:25:00,31.38,31.38,31.32,31.35,20100.0,28.6002,28.6002,28.5455,28.5729,20100.0
2014-01-29 10:30:00,31.34,31.38,31.31,31.36,55200.0,28.5637,28.6002,28.5364,28.582,55200.0
2014-01-29 10:35:00,31.36,31.37,31.32,31.37,67000.0,28.582,28.5911,28.5455,28.5911,67000.0
2014-01-29 10:40:00,31.36,31.41,31.34,31.41,84300.0,28.582,28.6275,28.5637,28.6275,84300.0
2014-01-29 10:45:00,31.41,31.42,31.35,31.39,76100.0,28.6275,28.6367,28.5729,28.6093,76100.0
2014-01-29 10:50:00,31.38,31.41,31.36,31.39,43300.0,28.6002,28.6275,28.582,28.6093,43300.0
2014-01-29 10:55:00,31.39,31.39,31.36,31.37,67500.0,28.6093,28.6093,28.582,28.5911,67500.0
2014-01-29 11:00:00,31.38,31.41,31.37,31.4,41900.0,28.6002,28.6275,28.5911,28.6184,41900.0
2014-01-29 11:05:00,31.4,31.42,31.38,31.39,24900.0,28.6184,28.6367,28.6002,28.6093,24900.0
2014-01-29 11:10:00,31.4,31.46,31.4,31.46,79000.0,28.6184,28.6731,28.6184,28.6731,79000.0
2014-01-29 11:15:00,31.46,31.49,31.4,31.43,37400.0,28.6731,28.7005,28.6184,28.6458,37400.0
2014-01-29 11:20:00,31.43,31.5,31.42,31.49,72900.0,28.6458,28.7096,28.6367,28.7005,72900.0
2014-01-29 11:25:00,31.48,31.5,31.47,31.48,44300.0,28.6913,28.7096,28.6822,28.6913,44300.0
2014-01-29 11:30:00,31.48,31.49,31.43,31.43,29100.0,28.6913,28.7005,28.6458,28.6458,29100.0
2014-01-29 11:35:00,31.43,31.45,31.41,31.41,200400.0,28.6458,28.664,28.6275,28.6275,200400.0
2014-01-29 11:40:00,31.41,31.42,31.38,31.39,62500.0,28.6275,28.6367,28.6002,28.6093,62500.0
2014-01-29 11:45:00,31.39,31.43,31.38,31.42,24300.0,28.6093,28.6458,28.6002,28.6367,24300.0
2014-01-29 11:50:00,31.42,31.43,31.41,31.43,19000.0,28.6367,28.6458,28.6275,28.6458,19000.0
2014-01-29 11:55:00,31.43,31.46,31.43,31.46,3200.0,28.6458,28.6731,28.6458,28.6731,3200.0
2014-01-29 12:00:00,31.45,31.46,31.42,31.43,16000.0,28.664,28.6731,28.6367,28.6458,16000.0
2014-01-29 12:05:00,31.43,31.43,31.4,31.42,41100.0,28.6458,28.6458,28.6184,28.6367,41100.0
2014-01-29 12:10:00,31.42,31.43,31.39,31.39,19200.0,28.6367,28.6458,28.6093,28.6093,19200.0
2014-01-29 12:15:00,31.39,31.4,31.39,31.39,8100.0,28.6093,28.6184,28.6093,28.6093,8100.0
2014-01-29 12:20:00,31.4,31.43,31.4,31.43,9200.0,28.6184,28.6458,28.6184,28.6458,9200.0
2014-01-29 12:25:00,31.42,31.43,31.33,31.33,40100.0,28.6367,28.6458,28.5546,28.5546,40100.0
2014-01-29 12:30:00,31.33,31.34,31.31,31.31,35200.0,28.5546,28.5637,28.5364,28.5364,35200.0
2014-01-29 12:35:00,31.32,31.33,31.27,31.32,73000.0,28.5455,28.5546,28.4999,28.5455,73000.0
2014-01-29 12:40:00,31.32,31.36,31.32,31.33,22200.0,28.5455,28.582,28.5455,28.5546,22200.0
2014-01-29 12:45:00,31.34,31.35,31.32,31.34,92600.0,28.5637,28.5729,28.5455,28.5637,92600.0
2014-01-29 12:50:00,31.34,31.35,31.32,31.32,6700.0,28.5637,28.5729,28.5455,28.5455,6700.0
2014-01-29 12:55:00,31.32,31.34,31.31,31.34,47900.0,28.5455,28.5637,28.5364,28.5637,47900.0
2014-01-29 13:00:00,31.34,31.34,31.3,31.31,12000.0,28.5637,28.5637,28.5273,28.5364,12000.0
2014-01-29 13:05:00,31.31,31.33,31.28,31.32,92700.0,28.5364,28.5546,28.5091,28.5455,92700.0
2014-01-29 13:10:00,31.32,31.36,31.29,31.34,27600.0,28.5455,28.582,28.5182,28.5637,27600.0
2014-01-29 13:15:00,31.33,31.34,31.3,31.3,17800.0,28.5546,28.5637,28.5273,28.5273,17800.0
2014-01-29 13:20:00,31.3,31.32,31.29,31.31,12800.0,28.5273,28.5455,28.5182,28.5364,12800.0
2014-01-29 13:25:00,31.31,31.31,31.28,31.29,26000.0,28.5364,28.5364,28.5091,28.5182,26000.0
2014-01-29 13:30:00,31.29,31.33,31.28,31.32,78200.0,28.5182,28.5546,28.5091,28.5455,78200.0
2014-01-29 13:35:00,31.32,31.33,31.29,31.31,7500.0,28.5455,28.5546,28.5182,28.5364,7500.0
2014-01-29 13:40:00,31.3,31.31,31.27,31.27,12300.0,28.5273,28.5364,28.4999,28.4999,12300.0
2014-01-29 13:45:00,31.28,31.33,31.27,31.33,27200.0,28.5091,28.5546,28.4999,28.5546,27200.0
2014-01-29 13:50:00,31.34,31.34,31.32,31.34,14400.0,28.5637,28.5637,28.5455,28.5637,14400.0
2014-01-29 13:55:00,31.34,31.41,31.34,31.35,20100.0,28.5637,28.6275,28.5637,28.5729,20100.0
2014-01-29 14:00:00,31.34,31.44,31.28,31.42,40600.0,28.5637,28.6549,28.5091,28.6367,40600.0
2014-01-29 14:05:00,31.41,31.41,31.27,31.35,241800.0,28.6275,28.6275,28.4999,28.5729,241800.0
2014-01-29 14:10:00,31.34,31.35,31.27,31.29,96100.0,28.5637,28.5729,28.4999,28.5182,96100.0
2014-01-29 14:15:00,31.3,31.31,31.18,31.19,108100.0,28.5273,28.5364,28.4179,28.427,108100.0
2014-01-29 14:20:00,31.2,31.27,31.2,31.27,45200.0,28.4361,28.4999,28.4361,28.4999,45200.0
2014-01-29 14:25:00,31.27,31.41,31.26,31.39,90000.0,28.4999,28.6275,28.4908,28.6093,90000.0
2014-01-29 14:30:00,31.38,31.48,31.37,31.47,77400.0,28.6002,28.6913,28.5911,28.6822,77400.0
2014-01-29 14:35:00,31.47,31.47,31.39,31.43,45500.0,28.6822,28.6822,28.6093,28.6458,45500.0
2014-01-29 14:40:00,31.44,31.51,31.44,31.48,136100.0,28.6549,28.7187,28.6549,28.6913,136100.0
2014-01-29 14:45:00,31.48,31.49,31.41,31.42,19800.0,28.6913,28.7005,28.6275,28.6367,19800.0
2014-01-29 14:50:00,31.43,31.46,31.39,31.39,25000.0,28.6458,28.6731,28.6093,28.6093,25000.0
2014-01-29 14:55:00,31.39,31.42,31.34,31.34,45800.0,28.6093,28.6367,28.5637,28.5637,45800.0
2014-01-29 15:00:00,31.34,31.35,31.31,31.35,36300.0,28.5637,28.5729,28.5364,28.5729,36300.0
2014-01-29 15:05:00,31.34,31.35,31.31,31.33,18500.0,28.5637,28.5729,28.5364,28.5546,18500.0
2014-01-29 15:10:00,31.34,31.34,31.26,31.28,71500.0,28.5637,28.5637,28.4908,28.5091,71500.0
2014-01-29 15:15:00,31.28,31.35,31.26,31.27,48800.0,28.5091,28.5729,28.4908,28.4999,48800.0
2014-01-29 15:20:00,31.27,31.34,31.26,31.33,40200.0,28.4999,28.5637,28.4908,28.5546,40200.0
2014-01-29 15:25:00,31.33,31.34,31.3,31.3,21100.0,28.5546,28.5637,28.5273,28.5273,21100.0
2014-01-29 15:30:00,31.3,31.32,31.25,31.26,71500.0,28.5273,28.5455,28.4817,28.4908,71500.0
2014-01-29 15:35:00,31.26,31.32,31.25,31.3,63500.0,28.4908,28.5455,28.4817,28.5273,63500.0
2014-01-29 15:40:00,31.29,31.31,31.28,31.31,45300.0,28.5182,28.5364,28.5091,28.5364,45300.0
2014-01-29 15:45:00,31.31,31.35,31.31,31.31,94900.0,28.5364,28.5729,28.5364,28.5364,94900.0
2014-01-29 15:50:00,31.32,31.32,31.28,31.32,133300.0,28.5455,28.5455,28.5091,28.5455,133300.0
2014-01-29 15:55:00,31.32,31.32,31.28,31.3,414200.0,28.5455,28.5455,28.5091,28.5273,414200.0
2014-01-30 09:30:00,31.49,31.71,31.49,31.58,244200.0,28.7005,28.901,28.7005,28.7825,244200.0
2014-01-30 09:35:00,31.56,31.66,31.52,31.55,150300.0,28.7643,28.8554,28.7278,28.7551,150300.0
2014-01-30 09:40:00,31.55,31.59,31.5,31.57,85500.0,28.7551,28.7916,28.7096,28.7734,85500.0
2014-01-30 09:45:00,31.57,31.58,31.42,31.46,158300.0,28.7734,28.7825,28.6367,28.6731,158300.0
2014-01-30 09:50:00,31.47,31.49,31.35,31.37,92700.0,28.6822,28.7005,28.5729,28.5911,92700.0
2014-01-30 09:55:00,31.37,31.41,31.36,31.4,99300.0,28.5911,28.6275,28.582,28.6184,99300.0
2014-01-30 10:00:00,31.4,31.4,31.27,31.36,418300.0,28.6184,28.6184,28.4999,28.582,418300.0
2014-01-30 10:05:00,31.36,31.37,31.28,31.29,75000.0,28.582,28.5911,28.5091,28.5182,75000.0
2014-01-30 10:10:00,31.29,31.33,31.25,31.27,97200.0,28.5182,28.5546,28.4817,28.4999,97200.0
2014-01-30 10:15:00,31.27,31.27,31.2,31.24,70000.0,28.4999,28.4999,28.4361,28.4726,70000.0
2014-01-30 10:20:00,31.24,31.29,31.23,31.25,421500.0,28.4726,28.5182,28.4635,28.4817,421500.0
2014-01-30 10:25:00,31.25,31.36,31.25,31.27,303000.0,28.4817,28.582,28.4817,28.4999,303000.0
2014-01-30 10:30:00,31.27,31.31,31.2,31.2,177900.0,28.4999,28.5364,28.4361,28.4361,177900.0
2014-01-30 10:35:00,31.21,31.3,31.21,31.3,33300.0,28.4453,28.5273,28.4453,28.5273,33300.0
2014-01-30 10:40:00,31.3,31.32,31.3,31.3,34400.0,28.5273,28.5455,28.5273,28.5273,34400.0
2014-01-30 10:45:00,31.3,31.3,31.22,31.23,71000.0,28.5273,28.5273,28.4544,28.4635,71000.0
2014-01-30 10:50:00,31.23,31.25,31.2,31.23,35300.0,28.4635,28.4817,28.4361,28.4635,35300.0
2014-01-30 10:55:00,31.23,31.25,31.16,31.19,58500.0,28.4635,28.4817,28.3997,28.427,58500.0
2014-01-30 11:00:00,31.19,31.26,31.19,31.25,81900.0,28.427,28.4908,28.427,28.4817,81900.0
2014-01-30 11:05:00,31.25,31.27,31.22,31.27,21400.0,28.4817,28.4999,28.4544,28.4999,21400.0
2014-01-30 11:10:00,31.27,31.32,31.25,31.26,162700.0,28.4999,28.5455,28.4817,28.4908,162700.0
2014-01-30 11:15:00,31.26,31.28,31.25,31.27,16400.0,28.4908,28.5091,28.4817,28.4999,16400.0
2014-01-30 11:20:00,31.26,31.34,31.26,31.34,13600.0,28.4908,28.5637,28.4908,28.5637,13600.0
2014-01-30 11:25:00,31.33,31.34,31.31,31.31,46900.0,28.5546,28.5637,28.5364,28.5364,46900.0
2014-01-30 11:30:00,31.32,31.35,31.31,31.31,15200.0,28.5455,28.5729,28.5364,28.5364,15200.0
2014-01-30 11:35:00,31.31,31.34,31.3,31.34,19200.0,28.5364,28.5637,28.5273,28.5637,19200.0
2014-01-30 11:40:00,31.33,31.42,31.33,31.39,13500.0,28.5546,28.6367,28.5546,28.6093,13500.0
2014-01-30 11:45:00,31.39,31.48,31.38,31.48,15300.0,28.6093,28.6913,28.6002,28.6913,15300.0
2014-01-30 11:50:00,31.47,31.51,31.46,31.5,16600.0,28.6822,28.7187,28.6731,28.7096,16600.0
2014-01-30 11:55:00,31.5,31.53,31.44,31.44,13700.0,28.7096,28.7369,28.6549,28.6549,13700.0
2014-01-30 12:00:00,31.45,31.46,31.41,31.43,41900.0,28.664,28.6731,28.6275,28.6458,41900.0
2014-01-30 12:05:00,31.43,31.46,31.43,31.45,3900.0,28.6458,28.6731,28.6458,28.664,3900.0
2014-01-30 12:10:00,31.45,31.47,31.42,31.42,14100.0,28.664,28.6822,28.6367,28.6367,14100.0
2014-01-30 12:15:00,31.42,31.42,31.38,31.38,11600.0,28.6367,28.6367,28.6002,28.6002,11600.0
2014-01-30 12:20:00,31.38,31.42,31.38,31.42,7400.0,28.6002,28.6367,28.6002,28.6367,7400.0
2014-01-30 12:25:00,31.42,31.42,31.36,31.37,16200.0,28.6367,28.6367,28.582,28.5911,16200.0
2014-01-30 12:30:00,31.38,31.38,31.37,31.37,12100.0,28.6002,28.6002,28.5911,28.5911,12100.0
2014-01-30 12:35:00,31.37,31.38,31.36,31.38,12100.0,28.5911,28.6002,28.582,28.6002,12100.0
2014-01-30 12:40:00,31.39,31.42,31.39,31.4,30800.0,28.6093,28.6367,28.6093,28.6184,30800.0
2014-01-30 12:45:00,31.39,31.42,31.38,31.42,7000.0,28.6093,28.6367,28.6002,28.6367,7000.0
2014-01-30 12:50:00,31.42,31.49,31.42,31.48,12500.0,28.6367,28.7005,28.6367,28.6913,12500.0
2014-01-30 12:55:00,31.48,31.5,31.46,31.47,19000.0,28.6913,28.7096,28.6731,28.6822,19000.0
2014-01-30 13:00:00,31.47,31.47,31.45,31.46,12000.0,28.6822,28.6822,28.664,28.6731,12000.0
2014-01-30 13:05:00,31.46,31.48,31.44,31.46,11900.0,28.6731,28.6913,28.6549,28.6731,11900.0
2014-01-30 13:10:00,31.45,31.45,31.4,31.4,42700.0,28.664,28.664,28.6184,28.6184,42700.0
2014-01-30 13:15:00,31.4,31.44,31.4,31.44,11900.0,28.6184,28.6549,28.6184,28.6549,11900.0
2014-01-30 13:20:00,31.44,31.45,31.42,31.42,20800.0,28.6549,28.664,28.6367,28.6367,20800.0
2014-01-30 13:25:00,31.41,31.41,31.37,31.37,55500.0,28.6275,28.6275,28.5911,28.5911,55500.0
2014-01-30 13:30:00,31.38,31.38,31.33,31.33,23500.0,28.6002,28.6002,28.5546,28.5546,23500.0
2014-01-30 13:35:00,31.33,31.33,31.31,31.33,47900.0,28.5546,28.5546,28.5364,28.5546,47900.0
2014-01-30 13:40:00,31.33,31.37,31.32,31.36,3800.0,28.5546,28.5911,28.5455,28.582,3800.0
2014-01-30 13:45:00,31.36,31.36,31.34,31.35,4600.0,28.582,28.582,28.5637,28.5729,4600.0
2014-01-30 13:50:00,31.35,31.37,31.33,31.33,24500.0,28.5729,28.5911,28.5546,28.5546,24500.0
2014-01-30 13:55:00,31.33,31.35,31.31,31.31,46700.0,28.5546,28.5729,28.5364,28.5364,46700.0
2014-01-30 14:00:00,31.31,31.31,31.27,31.28,37300.0,28.5364,28.5364,28.4999,28.5091,37300.0
2014-01-30 14:05:00,31.28,31.29,31.25,31.26,18900.0,28.5091,28.5182,28.4817,28.4908,18900.0
2014-01-30 14:10:00,31.26,31.3,31.26,31.26,16400.0,28.4908,28.5273,28.4908,28.4908,16400.0
2014-01-30 14:15:00,31.27,31.3,31.26,31.29,7300.0,28.4999,28.5273,28.4908,28.5182,7300.0
2014-01-30 14:20:00,31.29,31.3,31.27,31.29,43400.0,28.5182,28.5273,28.4999,28.5182,43400.0
2014-01-30 14:25:00,31.29,31.31,31.28,31.31,14900.0,28.5182,28.5364,28.5091,28.5364,14900.0
2014-01-30 14:30:00,31.32,31.35,31.32,31.34,17300.0,28.5455,28.5729,28.5455,28.5637,17300.0
2014-01-30 14:35:00,31.34,31.36,31.33,31.36,7600.0,28.5637,28.582,28.5546,28.582,7600.0
2014-01-30 14:40:00,31.37,31.37,31.35,31.36,8200.0,28.5911,28.5911,28.5729,28.582,8200.0
2014-01-30 14:45:00,31.36,31.36,31.32,31.33,12200.0,28.582,28.582,28.5455,28.5546,12200.0
2014-01-30 14:50:00,31.33,31.37,31.32,31.34,14600.0,28.5546,28.5911,28.5455,28.5637,14600.0
2014-01-30 14:55:00,31.33,31.33,31.31,31.33,19700.0,28.5546,28.5546,28.5364,28.5546,19700.0
2014-01-30 15:00:00,31.33,31.36,31.32,31.36,12800.0,28.5546,28.582,28.5455,28.582,12800.0
2014-01-30 15:05:00,31.35,31.35,31.28,31.29,13400.0,28.5729,28.5729,28.5091,28.5182,13400.0
2014-01-30 15:10:00,31.3,31.31,31.3,31.31,11700.0,28.5273,28.5364,28.5273,28.5364,11700.0
2014-01-30 15:15:00,31.31,31.31,31.29,31.29,46000.0,28.5364,28.5364,28.5182,28.5182,46000.0
2014-01-30 15:20:00,31.3,31.33,31.29,31.33,35400.0,28.5273,28.5546,28.5182,28.5546,35400.0
2014-01-30 15:25:00,31.33,31.34,31.3,31.3,32200.0,28.5546,28.5637,28.5273,28.5273,32200.0
2014-01-30 15:30:00,31.31,31.31,31.27,31.28,24500.0,28.5364,28.5364,28.4999,28.5091,24500.0
2014-01-30 15:35:00,31.27,31.29,31.26,31.28,31100.0,28.4999,28.5182,28.4908,28.5091,31100.0
2014-01-30 15:40:00,31.28,31.29,31.26,31.28,30700.0,28.5091,28.5182,28.4908,28.5091,30700.0
2014-01-30 15:45:00,31.28,31.28,31.24,31.24,37000.0,28.5091,28.5091,28.4726,28.4726,37000.0
2014-01-30 15:50:00,31.24,31.27,31.23,31.26,102100.0,28.4726,28.4999,28.4635,28.4908,102100.0
2014-01-30 15:55:00,31.27,31.27,31.23,31.25,226100.0,28.4999,28.4999,28.4635,28.4817,226100.0
2014-01-31 09:30:00,30.85,30.96,30.75,30.95,44700.0,28.1171,28.2174,28.026,28.2083,44700.0
2014-01-31 09:35:00,30.94,31.01,30.93,30.99,55900.0,28.1992,28.263,28.1901,28.2447,55900.0
2014-01-31 09:40:00,30.99,31.13,30.96,31.1,64700.0,28.2447,28.3723,28.2174,28.345,64700.0
2014-01-31 09:45:00,31.11,31.13,31.06,31.12,45500.0,28.3541,28.3723,28.3085,28.3632,45500.0
2014-01-31 09:50:00,31.14,31.25,31.14,31.24,52800.0,28.3815,28.4817,28.3815,28.4726,52800.0
2014-01-31 09:55:00,31.26,31.31,31.23,31.23,329200.0,28.4908,28.5364,28.4635,28.4635,329200.0
2014-01-31 10:00:00,31.23,31.33,31.22,31.29,143100.0,28.4635,28.5546,28.4544,28.5182,143100.0
2014-01-31 10:05:00,31.3,31.34,31.27,31.32,92100.0,28.5273,28.5637,28.4999,28.5455,92100.0
2014-01-31 10:10:00,31.32,31.44,31.31,31.43,81800.0,28.5455,28.6549,28.5364,28.6458,81800.0
2014-01-31 10:15:00,31.43,31.55,31.41,31.53,241500.0,28.6458,28.7551,28.6275,28.7369,241500.0
2014-01-31 10:20:00,31.53,31.55,31.47,31.5,72800.0,28.7369,28.7551,28.6822,28.7096,72800.0
2014-01-31 10:25:00,31.5,31.5,31.47,31.48,52500.0,28.7096,28.7096,28.6822,28.6913,52500.0
2014-01-31 10:30:00,31.48,31.52,31.47,31.48,216300.0,28.6913,28.7278,28.6822,28.6913,216300.0
2014-01-31 10:35:00,31.47,31.52,31.46,31.52,10000.0,28.6822,28.7278,28.6731,28.7278,10000.0
2014-01-31 10:40:00,31.52,31.57,31.49,31.51,18400.0,28.7278,28.7734,28.7005,28.7187,18400.0
2014-01-31 10:45:00,31.51,31.65,31.51,31.65,56900.0,28.7187,28.8463,28.7187,28.8463,56900.0
2014-01-31 10:50:00,31.65,31.69,31.63,31.64,88000.0,28.8463,28.8827,28.8281,28.8372,88000.0
2014-01-31 10:55:00,31.65,31.72,31.65,31.7,66400.0,28.8463,28.9101,28.8463,28.8919,66400.0
2014-01-31 11:00:00,31.7,31.76,31.66,31.76,179600.0,28.8919,28.9465,28.8554,28.9465,179600.0
2014-01-31 11:05:00,31.76,31.81,31.75,31.8,99900.0,28.9465,28.9921,28.9374,28.983,99900.0
2014-01-31 11:10:00,31.8,31.84,31.77,31.82,105900.0,28.983,29.0194,28.9557,29.0012,105900.0
2014-01-31 11:15:00,31.82,31.85,31.75,31.75,141100.0,29.0012,29.0286,28.9374,28.9374,141100.0
2014-01-31 11:20:00,31.75,31.76,31.71,31.75,28800.0,28.9374,28.9465,28.901,28.9374,28800.0
2014-01-31 11:25:00,31.76,31.81,31.73,31.81,36700.0,28.9465,28.9921,28.9192,28.9921,36700.0
2014-01-31 11:30:00,31.81,31.82,31.77,31.79,45500.0,28.9921,29.0012,28.9557,28.9739,45500.0
2014-01-31 11:35:00,31.79,31.79,31.72,31.74,31000.0,28.9739,28.9739,28.9101,28.9283,31000.0
2014-01-31 11:40:00,31.74,31.74,31.69,31.74,21100.0,28.9283,28.9283,28.8827,28.9283,21100.0
2014-01-31 11:45:00,31.74,31.74,31.71,31.72,13500.0,28.9283,28.9283,28.901,28.9101,13500.0
2014-01-31 11:50:00,31.71,31.73,31.67,31.68,14900.0,28.901,28.9192,28.8645,28.8736,14900.0
2014-01-31 11:55:00,31.68,31.74,31.67,31.74,18100.0,28.8736,28.9283,28.8645,28.9283,18100.0
2014-01-31 12:00:00,31.75,31.78,31.74,31.74,72200.0,28.9374,28.9648,28.9283,28.9283,72200.0
2014-01-31 12:05:00,31.74,31.79,31.73,31.77,30800.0,28.9283,28.9739,28.9192,28.9557,30800.0
2014-01-31 12:10:00,31.78,31.8,31.73,31.74,22600.0,28.9648,28.983,28.9192,28.9283,22600.0
2014-01-31 12:15:00,31.73,31.73,31.7,31.72,19900.0,28.9192,28.9192,28.8919,28.9101,19900.0
2014-01-31 12:20:00,31.72,31.72,31.68,31.68,20000.0,28.9101,28.9101,28.8736,28.8736,20000.0
2014-01-31 12:25:00,31.68,31.7,31.67,31.68,13800.0,28.8736,28.8919,28.8645,28.8736,13800.0
2014-01-31 12:30:00,31.69,31.69,31.6,31.62,27800.0,28.8827,28.8827,28.8007,28.8189,27800.0
2014-01-31 12:35:00,31.61,31.65,31.6,31.64,19500.0,28.8098,28.8463,28.8007,28.8372,19500.0
2014-01-31 12:40:00,31.63,31.67,31.62,31.66,13100.0,28.8281,28.8645,28.8189,28.8554,13100.0
2014-01-31 12:45:00,31.66,31.7,31.66,31.69,8200.0,28.8554,28.8919,28.8554,28.8827,8200.0
2014-01-31 12:50:00,31.69,31.69,31.66,31.67,4800.0,28.8827,28.8827,28.8554,28.8645,4800.0
2014-01-31 12:55:00,31.68,31.68,31.64,31.66,10300.0,28.8736,28.8736,28.8372,28.8554,10300.0
2014-01-31 13:00:00,31.65,31.69,31.65,31.66,10200.0,28.8463,28.8827,28.8463,28.8554,10200.0
2014-01-31 13:05:00,31.65,31.65,31.62,31.65,9900.0,28.8463,28.8463,28.8189,28.8463,9900.0
2014-01-31 13:10:00,31.65,31.68,31.64,31.68,10200.0,28.8463,28.8736,28.8372,28.8736,10200.0
2014-01-31 13:15:00,31.68,31.69,31.64,31.65,16000.0,28.8736,28.8827,28.8372,28.8463,16000.0
2014-01-31 13:20:00,31.64,31.67,31.63,31.66,4300.0,28.8372,28.8645,28.8281,28.8554,4300.0
2014-01-31 13:25:00,31.67,31.68,31.66,31.67,10900.0,28.8645,28.8736,28.8554,28.8645,10900.0
2014-01-31 13:30:00,31.68,31.71,31.68,31.68,8400.0,28.8736,28.901,28.8736,28.8736,8400.0
2014-01-31 13:35:00,31.67,31.69,31.67,31.69,6300.0,28.8645,28.8827,28.8645,28.8827,6300.0
2014-01-31 13:40:00,31.7,31.76,31.7,31.74,17400.0,28.8919,28.9465,28.8919,28.9283,17400.0
2014-01-31 13:45:00,31.73,31.81,31.71,31.79,29000.0,28.9192,28.9921,28.901,28.9739,29000.0
2014-01-31 13:50:00,31.8,31.84,31.8,31.84,21600.0,28.983,29.0194,28.983,29.0194,21600.0
2014-01-31 13:55:00,31.83,31.89,31.82,31.88,29100.0,29.0103,29.065,29.0012,29.0559,29100.0
2014-01-31 14:00:00,31.88,31.93,31.86,31.91,18600.0,29.0559,29.1015,29.0377,29.0832,18600.0
2014-01-31 14:05:00,31.91,31.93,31.86,31.87,48400.0,29.0832,29.1015,29.0377,29.0468,48400.0
2014-01-31 14:10:00,31.87,31.87,31.82,31.82,35600.0,29.0468,29.0468,29.0012,29.0012,35600.0
2014-01-31 14:15:00,31.81,31.81,31.77,31.8,21300.0,28.9921,28.9921,28.9557,28.983,21300.0
2014-01-31 14:20:00,31.79,31.8,31.77,31.79,34600.0,28.9739,28.983,28.9557,28.9739,34600.0
2014-01-31 14:25:00,31.78,31.81,31.76,31.76,21300.0,28.9648,28.9921,28.9465,28.9465,21300.0
2014-01-31 14:30:00,31.76,31.76,31.72,31.73,20500.0,28.9465,28.9465,28.9101,28.9192,20500.0
2014-01-31 14:35:00,31.74,31.79,31.74,31.78,29200.0,28.9283,28.9739,28.9283,28.9648,29200.0
2014-01-31 14:40:00,31.78,31.84,31.77,31.84,13700.0,28.9648,29.0194,28.9557,29.0194,13700.0
2014-01-31 14:45:00,31.84,31.86,31.82,31.86,14600.0,29.0194,29.0377,29.0012,29.0377,14600.0
2014-01-31 14:50:00,31.85,31.86,31.75,31.75,28400.0,29.0286,29.0377,28.9374,28.9374,28400.0
2014-01-31 14:55:00,31.75,31.77,31.73,31.74,32200.0,28.9374,28.9557,28.9192,28.9283,32200.0
2014-01-31 15:00:00,31.73,31.74,31.69,31.73,35800.0,28.9192,28.9283,28.8827,28.9192,35800.0
2014-01-31 15:05:00,31.73,31.73,31.68,31.68,31400.0,28.9192,28.9192,28.8736,28.8736,31400.0
2014-01-31 15:10:00,31.68,31.7,31.66,31.69,54700.0,28.8736,28.8919,28.8554,28.8827,54700.0
2014-01-31 15:15:00,31.68,31.71,31.62,31.63,124500.0,28.8736,28.901,28.8189,28.8281,124500.0
2014-01-31 15:20:00,31.64,31.68,31.62,31.68,47200.0,28.8372,28.8736,28.8189,28.8736,47200.0
2014-01-31 15:25:00,31.67,31.69,31.65,31.67,27800.0,28.8645,28.8827,28.8463,28.8645,27800.0
2014-01-31 15:30:00,31.67,31.7,31.66,31.68,49900.0,28.8645,28.8919,28.8554,28.8736,49900.0
2014-01-31 15:35:00,31.68,31.69,31.62,31.66,61900.0,28.8736,28.8827,28.8189,28.8554,61900.0
2014-01-31 15:40:00,31.65,31.67,31.62,31.63,69900.0,28.8463,28.8645,28.8189,28.8281,69900.0
2014-01-31 15:45:00,31.63,31.65,31.6,31.65,248800.0,28.8281,28.8463,28.8007,28.8463,248800.0
2014-01-31 15:50:00,31.64,31.65,31.61,31.61,76400.0,28.8372,28.8463,28.8098,28.8098,76400.0
2014-01-31 15:55:00,31.62,31.62,31.55,31.59,285500.0,28.8189,28.8189,28.7551,28.7916,285500.0
2014-02-03 09:30:00,31.48,31.59,31.48,31.51,25900.0,28.6913,28.7916,28.6913,28.7187,25900.0
2014-02-03 09:35:00,31.51,31.53,31.44,31.5,114300.0,28.7187,28.7369,28.6549,28.7096,114300.0
2014-02-03 09:40:00,31.5,31.53,31.42,31.44,85800.0,28.7096,28.7369,28.6367,28.6549,85800.0
2014-02-03 09:45:00,31.44,31.44,31.33,31.37,164400.0,28.6549,28.6549,28.5546,28.5911,164400.0
2014-02-03 09:50:00,31.36,31.47,31.34,31.44,77000.0,28.582,28.6822,28.5637,28.6549,77000.0
2014-02-03 09:55:00,31.44,31.45,31.42,31.44,25500.0,28.6549,28.664,28.6367,28.6549,25500.0
2014-02-03 10:00:00,31.44,31.44,31.25,31.29,88800.0,28.6549,28.6549,28.4817,28.5182,88800.0
2014-02-03 10:05:00,31.29,31.32,31.26,31.28,64800.0,28.5182,28.5455,28.4908,28.5091,64800.0
2014-02-03 10:10:00,31.26,31.26,31.16,31.22,118500.0,28.4908,28.4908,28.3997,28.4544,118500.0
2014-02-03 10:15:00,31.21,31.21,31.07,31.08,143000.0,28.4453,28.4453,28.3177,28.3268,143000.0
2014-02-03 10:20:00,31.08,31.15,31.07,31.11,87800.0,28.3268,28.3906,28.3177,28.3541,87800.0
2014-02-03 10:25:00,31.12,31.16,31.1,31.14,96700.0,28.3632,28.3997,28.345,28.3815,96700.0
2014-02-03 10:30:00,31.14,31.15,31.1,31.13,56200.0,28.3815,28.3906,28.345,28.3723,56200.0
2014-02-03 10:35:00,31.14,31.26,31.14,31.25,49100.0,28.3815,28.4908,28.3815,28.4817,49100.0
2014-02-03 10:40:00,31.25,31.27,31.22,31.24,34600.0,28.4817,28.4999,28.4544,28.4726,34600.0
2014-02-03 10:45:00,31.23,31.25,31.19,31.19,54100.0,28.4635,28.4817,28.427,28.427,54100.0
2014-02-03 10:50:00,31.19,31.23,31.12,31.12,61300.0,28.427,28.4635,28.3632,28.3632,61300.0
2014-02-03 10:55:00,31.12,31.15,31.11,31.13,75500.0,28.3632,28.3906,28.3541,28.3723,75500.0
2014-02-03 11:00:00,31.12,31.12,31.0,31.01,71100.0,28.3632,28.3632,28.2539,28.263,71100.0
2014-02-03 11:05:00,31.01,31.02,30.97,30.97,55300.0,28.263,28.2721,28.2265,28.2265,55300.0
2014-02-03 11:10:00,30.98,30.99,30.91,30.92,48100.0,28.2356,28.2447,28.1718,28.1809,48100.0
2014-02-03 11:15:00,30.91,30.93,30.88,30.92,68500.0,28.1718,28.1901,28.1445,28.1809,68500.0
2014-02-03 11:20:00,30.92,30.92,30.87,30.87,19900.0,28.1809,28.1809,28.1354,28.1354,19900.0
2014-02-03 11:25:00,30.87,30.89,30.85,30.85,23400.0,28.1354,28.1536,28.1171,28.1171,23400.0
2014-02-03 11:30:00,30.85,30.93,30.83,30.92,38000.0,28.1171,28.1901,28.0989,28.1809,38000.0
2014-02-03 11:35:00,30.91,30.91,30.85,30.87,16000.0,28.1718,28.1718,28.1171,28.1354,16000.0
2014-02-03 11:40:00,30.87,30.89,30.86,30.86,29600.0,28.1354,28.1536,28.1263,28.1263,29600.0
2014-02-03 11:45:00,30.86,30.87,30.81,30.82,48200.0,28.1263,28.1354,28.0807,28.0898,48200.0
2014-02-03 11:50:00,30.82,30.85,30.79,30.85,52400.0,28.0898,28.1171,28.0625,28.1171,52400.0
2014-02-03 11:55:00,30.85,30.85,30.75,30.75,54200.0,28.1171,28.1171,28.026,28.026,54200.0
2014-02-03 12:00:00,30.75,30.76,30.68,30.69,63900.0,28.026,28.0351,27.9622,27.9713,63900.0
2014-02-03 12:05:00,30.69,30.77,30.67,30.77,98900.0,27.9713,28.0442,27.9531,28.0442,98900.0
2014-02-03 12:10:00,30.76,30.76,30.71,30.76,112600.0,28.0351,28.0351,27.9896,28.0351,112600.0
2014-02-03 12:15:00,30.76,30.77,30.69,30.71,69100.0,28.0351,28.0442,27.9713,27.9896,69100.0
2014-02-03 12:20:00,30.71,30.77,30.65,30.76,99700.0,27.9896,28.0442,27.9349,28.0351,99700.0
2014-02-03 12:25:00,30.76,30.79,30.76,30.78,58600.0,28.0351,28.0625,28.0351,28.0534,58600.0
2014-02-03 12:30:00,30.79,30.89,30.78,30.88,183500.0,28.0625,28.1536,28.0534,28.1445,183500.0
2014-02-03 12:35:00,30.88,30.88,30.78,30.81,49300.0,28.1445,28.1445,28.0534,28.0807,49300.0
2014-02-03 12:40:00,30.8,30.83,30.79,30.83,56300.0,28.0716,28.0989,28.0625,28.0989,56300.0
2014-02-03 12:45:00,30.82,30.84,30.8,30.84,25400.0,28.0898,28.108,28.0716,28.108,25400.0
2014-02-03 12:50:00,30.84,30.85,30.79,30.84,39400.0,28.108,28.1171,28.0625,28.108,39400.0
2014-02-03 12:55:00,30.84,30.84,30.78,30.78,43100.0,28.108,28.108,28.0534,28.0534,43100.0
2014-02-03 13:00:00,30.78,30.8,30.73,30.73,36800.0,28.0534,28.0716,28.0078,28.0078,36800.0
2014-02-03 13:05:00,30.73,30.73,30.68,30.7,29800.0,28.0078,28.0078,27.9622,27.9804,29800.0
2014-02-03 13:10:00,30.71,30.71,30.68,30.68,22800.0,27.9896,27.9896,27.9622,27.9622,22800.0
2014-02-03 13:15:00,30.65,30.7,30.63,30.64,31200.0,27.9349,27.9804,27.9166,27.9258,31200.0
2014-02-03 13:20:00,30.63,30.66,30.61,30.61,32000.0,27.9166,27.944,27.8984,27.8984,32000.0
2014-02-03 13:25:00,30.61,30.61,30.48,30.52,189500.0,27.8984,27.8984,27.7799,27.8164,189500.0
2014-02-03 13:30:00,30.51,30.59,30.49,30.57,51100.0,27.8073,27.8802,27.789,27.862,51100.0
2014-02-03 13:35:00,30.57,30.57,30.49,30.49,36700.0,27.862,27.862,27.789,27.789,36700.0
2014-02-03 13:40:00,30.49,30.56,30.47,30.55,59300.0,27.789,27.8528,27.7708,27.8437,59300.0
2014-02-03 13:45:00,30.54,30.54,30.44,30.49,69100.0,27.8346,27.8346,27.7435,27.789,69100.0
2014-02-03 13:50:00,30.49,30.49,30.46,30.49,76400.0,27.789,27.789,27.7617,27.789,76400.0
2014-02-03 13:55:00,30.5,30.56,30.49,30.5,20300.0,27.7982,27.8528,27.789,27.7982,20300.0
2014-02-03 14:00:00,30.49,30.56,30.48,30.56,21100.0,27.789,27.8528,27.7799,27.8528,21100.0
2014-02-03 14:05:00,30.56,30.65,30.55,30.62,40400.0,27.8528,27.9349,27.8437,27.9075,40400.0
2014-02-03 14:10:00,30.62,30.66,30.6,30.65,29100.0,27.9075,27.944,27.8893,27.9349,29100.0
2014-02-03 14:15:00,30.65,30.69,30.64,30.68,24800.0,27.9349,27.9713,27.9258,27.9622,24800.0
2014-02-03 14:20:00,30.69,30.69,30.63,30.64,43400.0,27.9713,27.9713,27.9166,27.9258,43400.0
2014-02-03 14:25:00,30.64,30.65,30.61,30.64,16200.0,27.9258,27.9349,27.8984,27.9258,16200.0
2014-02-03 14:30:00,30.63,30.64,30.59,30.59,38500.0,27.9166,27.9258,27.8802,27.8802,38500.0
2014-02-03 14:35:00,30.59,30.6,30.53,30.56,34200.0,27.8802,27.8893,27.8255,27.8528,34200.0
2014-02-03 14:40:00,30.55,30.59,30.53,30.55,35900.0,27.8437,27.8802,27.8255,27.8437,35900.0
2014-02-03 14:45:00,30.54,30.59,30.53,30.57,18500.0,27.8346,27.8802,27.8255,27.862,18500.0
2014-02-03 14:50:00,30.57,30.58,30.5,30.51,41000.0,27.862,27.8711,27.7982,27.8073,41000.0
2014-02-03 14:55:00,30.51,30.54,30.48,30.49,54000.0,27.8073,27.8346,27.7799,27.789,54000.0
2014-02-03 15:00:00,30.48,30.55,30.48,30.55,23800.0,27.7799,27.8437,27.7799,27.8437,23800.0
2014-02-03 15:05:00,30.54,30.55,30.52,30.54,97200.0,27.8346,27.8437,27.8164,27.8346,97200.0
2014-02-03 15:10:00,30.54,30.57,30.52,30.57,125100.0,27.8346,27.862,27.8164,27.862,125100.0
2014-02-03 15:15:00,30.57,30.59,30.56,30.57,138700.0,27.862,27.8802,27.8528,27.862,138700.0
2014-02-03 15:20:00,30.57,30.58,30.51,30.52,108800.0,27.862,27.8711,27.8073,27.8164,108800.0
2014-02-03 15:25:00,30.52,30.59,30.51,30.57,188200.0,27.8164,27.8802,27.8073,27.862,188200.0
2014-02-03 15:30:00,30.58,30.59,30.54,30.55,153000.0,27.8711,27.8802,27.8346,27.8437,153000.0
2014-02-03 15:35:00,30.56,30.59,30.55,30.58,146400.0,27.8528,27.8802,27.8437,27.8711,146400.0
2014-02-03 15:40:00,30.59,30.6,30.57,30.6,161700.0,27.8802,27.8893,27.862,27.8893,161700.0
2014-02-03 15:45:00,30.6,30.6,30.52,30.53,236600.0,27.8893,27.8893,27.8164,27.8255,236600.0
2014-02-03 15:50:00,30.53,30.59,30.52,30.59,185000.0,27.8255,27.8802,27.8164,27.8802,185000.0
2014-02-03 15:55:00,30.59,30.61,30.53,30.58,645800.0,27.8802,27.8984,27.8255,27.8711,645800.0
2014-02-04 09:30:00,30.62,30.8,30.62,30.72,78400.0,27.9075,28.0716,27.9075,27.9987,78400.0
2014-02-04 09:35:00,30.7,30.76,30.63,30.64,169700.0,27.9804,28.0351,27.9166,27.9258,169700.0
2014-02-04 09:40:00,30.64,30.7,30.6,30.6,44300.0,27.9258,27.9804,27.8893,27.8893,44300.0
2014-02-04 09:45:00,30.63,30.73,30.59,30.73,63600.0,27.9166,28.0078,27.8802,28.0078,63600.0
2014-02-04 09:50:00,30.72,30.89,30.7,30.88,164400.0,27.9987,28.1536,27.9804,28.1445,164400.0
2014-02-04 09:55:00,30.88,31.0,30.88,30.89,140000.0,28.1445,28.2539,28.1445,28.1536,140000.0
2014-02-04 10:00:00,30.91,31.01,30.89,30.93,110100.0,28.1718,28.263,28.1536,28.1901,110100.0
2014-02-04 10:05:00,30.92,31.05,30.91,31.01,321500.0,28.1809,28.2994,28.1718,28.263,321500.0
2014-02-04 10:10:00,30.96,30.99,30.91,30.93,44100.0,28.2174,28.2447,28.1718,28.1901,44100.0
2014-02-04 10:15:00,30.95,30.98,30.88,30.94,49800.0,28.2083,28.2356,28.1445,28.1992,49800.0
2014-02-04 10:20:00,30.93,30.95,30.81,30.85,38600.0,28.1901,28.2083,28.0807,28.1171,38600.0
2014-02-04 10:25:00,30.84,30.93,30.83,30.87,39100.0,28.108,28.1901,28.0989,28.1354,39100.0
2014-02-04 10:30:00,30.89,31.02,30.89,31.02,27500.0,28.1536,28.2721,28.1536,28.2721,27500.0
2014-02-04 10:35:00,31.03,31.08,30.99,31.05,34500.0,28.2812,28.3268,28.2447,28.2994,34500.0
2014-02-04 10:40:00,31.06,31.11,31.02,31.05,31900.0,28.3085,28.3541,28.2721,28.2994,31900.0
2014-02-04 10:45:00,31.05,31.07,30.98,31.02,15900.0,28.2994,28.3177,28.2356,28.2721,15900.0
2014-02-04 10:50:00,31.02,31.02,30.95,30.98,16900.0,28.2721,28.2721,28.2083,28.2356,16900.0
2014-02-04 10:55:00,30.98,31.02,30.93,30.95,18900.0,28.2356,28.2721,28.1901,28.2083,18900.0
2014-02-04 11:00:00,30.95,31.07,30.93,31.01,27000.0,28.2083,28.3177,28.1901,28.263,27000.0
2014-02-04 11:05:00,31.0,31.07,30.99,31.04,66100.0,28.2539,28.3177,28.2447,28.2903,66100.0
2014-02-04 11:10:00,31.04,31.05,30.97,31.03,60500.0,28.2903,28.2994,28.2265,28.2812,60500.0
2014-02-04 11:15:00,31.02,31.02,30.95,30.96,36600.0,28.2721,28.2721,28.2083,28.2174,36600.0
2014-02-04 11:20:00,30.96,30.99,30.96,30.98,30900.0,28.2174,28.2447,28.2174,28.2356,30900.0
2014-02-04 11:25:00,30.99,31.01,30.96,30.98,70500.0,28.2447,28.263,28.2174,28.2356,70500.0
2014-02-04 11:30:00,30.99,31.0,30.95,30.96,6900.0,28.2447,28.2539,28.2083,28.2174,6900.0
2014-02-04 11:35:00,30.96,31.01,30.96,31.01,17800.0,28.2174,28.263,28.2174,28.263,17800.0
2014-02-04 11:40:00,31.01,31.01,30.96,31.01,13500.0,28.263,28.263,28.2174,28.263,13500.0
2014-02-04 11:45:00,31.03,31.03,30.97,30.99,12000.0,28.2812,28.2812,28.2265,28.2447,12000.0
2014-02-04 11:50:00,30.99,31.02,30.99,31.02,6400.0,28.2447,28.2721,28.2447,28.2721,6400.0
2014-02-04 11:55:00,31.02,31.1,31.01,31.1,6800.0,28.2721,28.345,28.263,28.345,6800.0
2014-02-04 12:00:00,31.12,31.15,31.12,31.14,15700.0,28.3632,28.3906,28.3632,28.3815,15700.0
2014-02-04 12:05:00,31.14,31.15,31.08,31.08,6300.0,28.3815,28.3906,28.3268,28.3268,6300.0
2014-02-04 12:10:00,31.08,31.12,31.08,31.12,5500.0,28.3268,28.3632,28.3268,28.3632,5500.0
2014-02-04 12:15:00,31.12,31.12,31.08,31.08,16500.0,28.3632,28.3632,28.3268,28.3268,16500.0
2014-02-04 12:20:00,31.08,31.1,31.06,31.08,13400.0,28.3268,28.345,28.3085,28.3268,13400.0
2014-02-04 12:25:00,31.07,31.08,31.02,31.02,15500.0,28.3177,28.3268,28.2721,28.2721,15500.0
2014-02-04 12:30:00,31.02,31.07,31.02,31.07,33100.0,28.2721,28.3177,28.2721,28.3177,33100.0
2014-02-04 12:35:00,31.07,31.07,31.02,31.03,15100.0,28.3177,28.3177,28.2721,28.2812,15100.0
2014-02-04 12:40:00,31.02,31.07,31.02,31.07,15000.0,28.2721,28.3177,28.2721,28.3177,15000.0
2014-02-04 12:45:00,31.07,31.09,31.05,31.05,12100.0,28.3177,28.3359,28.2994,28.2994,12100.0
2014-02-04 12:50:00,31.06,31.07,31.04,31.06,6200.0,28.3085,28.3177,28.2903,28.3085,6200.0
2014-02-04 12:55:00,31.05,31.07,31.04,31.05,6500.0,28.2994,28.3177,28.2903,28.2994,6500.0
2014-02-04 13:00:00,31.05,31.05,31.04,31.04,8600.0,28.2994,28.2994,28.2903,28.2903,8600.0
2014-02-04 13:05:00,31.03,31.1,31.03,31.07,170700.0,28.2812,28.345,28.2812,28.3177,170700.0
2014-02-04 13:10:00,31.06,31.07,30.99,30.99,85500.0,28.3085,28.3177,28.2447,28.2447,85500.0
2014-02-04 13:15:00,31.0,31.04,30.99,31.03,79300.0,28.2539,28.2903,28.2447,28.2812,79300.0
2014-02-04 13:20:00,31.03,31.03,30.98,31.0,36500.0,28.2812,28.2812,28.2356,28.2539,36500.0
2014-02-04 13:25:00,30.99,31.01,30.97,31.01,56200.0,28.2447,28.263,28.2265,28.263,56200.0
2014-02-04 13:30:00,31.01,31.06,31.01,31.06,30800.0,28.263,28.3085,28.263,28.3085,30800.0
2014-02-04 13:35:00,31.05,31.06,30.99,31.05,41700.0,28.2994,28.3085,28.2447,28.2994,41700.0
2014-02-04 13:40:00,31.04,31.06,31.02,31.05,78800.0,28.2903,28.3085,28.2721,28.2994,78800.0
2014-02-04 13:45:00,31.06,31.06,31.02,31.02,39200.0,28.3085,28.3085,28.2721,28.2721,39200.0
2014-02-04 13:50:00,31.03,31.04,30.97,31.0,81200.0,28.2812,28.2903,28.2265,28.2539,81200.0
2014-02-04 13:55:00,31.01,31.01,30.94,30.96,54000.0,28.263,28.263,28.1992,28.2174,54000.0
2014-02-04 14:00:00,30.96,30.97,30.92,30.95,69100.0,28.2174,28.2265,28.1809,28.2083,69100.0
2014-02-04 14:05:00,30.95,30.96,30.93,30.95,31900.0,28.2083,28.2174,28.1901,28.2083,31900.0
2014-02-04 14:10:00,30.95,30.99,30.94,30.98,87000.0,28.2083,28.2447,28.1992,28.2356,87000.0
2014-02-04 14:15:00,30.99,30.99,30.95,30.95,18200.0,28.2447,28.2447,28.2083,28.2083,18200.0
2014-02-04 14:20:00,30.94,31.02,30.93,30.98,33500.0,28.1992,28.2721,28.1901,28.2356,33500.0
2014-02-04 14:25:00,30.98,31.01,30.98,30.98,29800.0,28.2356,28.263,28.2356,28.2356,29800.0
2014-02-04 14:30:00,30.97,30.99,30.95,30.98,51700.0,28.2265,28.2447,28.2083,28.2356,51700.0
2014-02-04 14:35:00,30.98,31.0,30.96,30.98,45000.0,28.2356,28.2539,28.2174,28.2356,45000.0
2014-02-04 14:40:00,30.98,31.03,30.98,31.0,30100.0,28.2356,28.2812,28.2356,28.2539,30100.0
2014-02-04 14:45:00,31.0,31.03,30.97,30.98,16500.0,28.2539,28.2812,28.2265,28.2356,16500.0
2014-02-04 14:50:00,30.99,31.0,30.97,30.99,14000.0,28.2447,28.2539,28.2265,28.2447,14000.0
2014-02-04 14:55:00,31.0,31.03,30.99,31.02,13900.0,28.2539,28.2812,28.2447,28.2721,13900.0
2014-02-04 15:00:00,31.02,31.03,31.01,31.02,33800.0,28.2721,28.2812,28.263,28.2721,33800.0
2014-02-04 15:05:00,31.02,31.04,31.0,31.04,19800.0,28.2721,28.2903,28.2539,28.2903,19800.0
2014-02-04 15:10:00,31.03,31.05,31.02,31.04,21800.0,28.2812,28.2994,28.2721,28.2903,21800.0
2014-02-04 15:15:00,31.04,31.04,31.0,31.03,42100.0,28.2903,28.2903,28.2539,28.2812,42100.0
2014-02-04 15:20:00,31.03,31.04,31.0,31.0,75000.0,28.2812,28.2903,28.2539,28.2539,75000.0
2014-02-04 15:25:00,31.01,31.02,30.93,30.94,74700.0,28.263,28.2721,28.1901,28.1992,74700.0
2014-02-04 15:30:00,30.93,30.99,30.92,30.98,47300.0,28.1901,28.2447,28.1809,28.2356,47300.0
2014-02-04 15:35:00,30.98,31.02,30.98,31.01,79600.0,28.2356,28.2721,28.2356,28.263,79600.0
2014-02-04 15:40:00,31.01,31.05,31.0,31.01,119100.0,28.263,28.2994,28.2539,28.263,119100.0
2014-02-04 15:45:00,31.02,31.04,30.99,30.99,108500.0,28.2721,28.2903,28.2447,28.2447,108500.0
2014-02-04 15:50:00,30.99,31.04,30.98,31.02,129600.0,28.2447,28.2903,28.2356,28.2721,129600.0
2014-02-04 15:55:00,31.03,31.03,30.98,30.99,455000.0,28.2812,28.2812,28.2356,28.2447,455000.0
2014-02-05 09:30:00,30.71,30.93,30.7,30.88,41400.0,27.9896,28.1901,27.9804,28.1445,41400.0
2014-02-05 09:35:00,30.87,31.0,30.87,30.97,46200.0,28.1354,28.2539,28.1354,28.2265,46200.0
2014-02-05 09:40:00,30.95,31.01,30.87,30.91,63300.0,28.2083,28.263,28.1354,28.1718,63300.0
2014-02-05 09:45:00,30.9,30.93,30.8,30.82,69400.0,28.1627,28.1901,28.0716,28.0898,69400.0
2014-02-05 09:50:00,30.83,30.92,30.82,30.91,42800.0,28.0989,28.1809,28.0898,28.1718,42800.0
2014-02-05 09:55:00,30.9,30.91,30.81,30.86,41100.0,28.1627,28.1718,28.0807,28.1263,41100.0
2014-02-05 10:00:00,30.86,30.99,30.85,30.95,277700.0,28.1263,28.2447,28.1171,28.2083,277700.0
2014-02-05 10:05:00,30.94,30.96,30.82,30.82,99600.0,28.1992,28.2174,28.0898,28.0898,99600.0
2014-02-05 10:10:00,30.82,30.88,30.75,30.79,112500.0,28.0898,28.1445,28.026,28.0625,112500.0
2014-02-05 10:15:00,30.8,30.82,30.69,30.74,97200.0,28.0716,28.0898,27.9713,28.0169,97200.0
2014-02-05 10:20:00,30.75,30.76,30.56,30.58,227200.0,28.026,28.0351,27.8528,27.8711,227200.0
2014-02-05 10:25:00,30.57,30.7,30.57,30.68,58600.0,27.862,27.9804,27.862,27.9622,58600.0
2014-02-05 10:30:00,30.7,30.81,30.66,30.8,36900.0,27.9804,28.0807,27.944,28.0716,36900.0
2014-02-05 10:35:00,30.8,30.82,30.78,30.78,88700.0,28.0716,28.0898,28.0534,28.0534,88700.0
2014-02-05 10:40:00,30.77,30.84,30.77,30.79,72300.0,28.0442,28.108,28.0442,28.0625,72300.0
2014-02-05 10:45:00,30.8,30.82,30.69,30.74,33100.0,28.0716,28.0898,27.9713,28.0169,33100.0
2014-02-05 10:50:00,30.73,30.77,30.69,30.74,53600.0,28.0078,28.0442,27.9713,28.0169,53600.0
2014-02-05 10:55:00,30.75,30.78,30.72,30.74,24500.0,28.026,28.0534,27.9987,28.0169,24500.0
2014-02-05 11:00:00,30.73,30.74,30.66,30.66,12600.0,28.0078,28.0169,27.944,27.944,12600.0
2014-02-05 11:05:00,30.67,30.67,30.58,30.6,70000.0,27.9531,27.9531,27.8711,27.8893,70000.0
2014-02-05 11:10:00,30.59,30.64,30.56,30.63,35800.0,27.8802,27.9258,27.8528,27.9166,35800.0
2014-02-05 11:15:00,30.63,30.67,30.62,30.62,28600.0,27.9166,27.9531,27.9075,27.9075,28600.0
2014-02-05 11:20:00,30.62,30.64,30.61,30.62,15200.0,27.9075,27.9258,27.8984,27.9075,15200.0
2014-02-05 11:25:00,30.61,30.72,30.61,30.72,19000.0,27.8984,27.9987,27.8984,27.9987,19000.0
2014-02-05 11:30:00,30.72,30.72,30.68,30.71,86100.0,27.9987,27.9987,27.9622,27.9896,86100.0
2014-02-05 11:35:00,30.71,30.73,30.69,30.69,133100.0,27.9896,28.0078,27.9713,27.9713,133100.0
2014-02-05 11:40:00,30.7,30.7,30.65,30.68,41300.0,27.9804,27.9804,27.9349,27.9622,41300.0
2014-02-05 11:45:00,30.68,30.74,30.68,30.72,55600.0,27.9622,28.0169,27.9622,27.9987,55600.0
2014-02-05 11:50:00,30.72,30.75,30.72,30.73,9600.0,27.9987,28.026,27.9987,28.0078,9600.0
2014-02-05 11:55:00,30.73,30.77,30.7,30.74,20700.0,28.0078,28.0442,27.9804,28.0169,20700.0
2014-02-05 12:00:00,30.75,30.77,30.74,30.76,14600.0,28.026,28.0442,28.0169,28.0351,14600.0
2014-02-05 12:05:00,30.76,30.84,30.76,30.81,19000.0,28.0351,28.108,28.0351,28.0807,19000.0
2014-02-05 12:10:00,30.81,30.82,30.79,30.81,9400.0,28.0807,28.0898,28.0625,28.0807,9400.0
2014-02-05 12:15:00,30.81,30.84,30.78,30.84,11500.0,28.0807,28.108,28.0534,28.108,11500.0
2014-02-05 12:20:00,30.85,30.92,30.84,30.9,25000.0,28.1171,28.1809,28.108,28.1627,25000.0
2014-02-05 12:25:00,30.89,30.9,30.81,30.81,12900.0,28.1536,28.1627,28.0807,28.0807,12900.0
2014-02-05 12:30:00,30.81,30.88,30.81,30.85,16400.0,28.0807,28.1445,28.0807,28.1171,16400.0
2014-02-05 12:35:00,30.84,30.88,30.84,30.84,13200.0,28.108,28.1445,28.108,28.108,13200.0
2014-02-05 12:40:00,30.84,30.89,30.84,30.87,11400.0,28.108,28.1536,28.108,28.1354,11400.0
2014-02-05 12:45:00,30.86,30.87,30.84,30.86,14200.0,28.1263,28.1354,28.108,28.1263,14200.0
2014-02-05 12:50:00,30.87,30.89,30.87,30.87,14500.0,28.1354,28.1536,28.1354,28.1354,14500.0
2014-02-05 12:55:00,30.87,30.91,30.87,30.9,10900.0,28.1354,28.1718,28.1354,28.1627,10900.0
2014-02-05 13:00:00,30.89,30.95,30.89,30.95,11900.0,28.1536,28.2083,28.1536,28.2083,11900.0
2014-02-05 13:05:00,30.95,30.97,30.94,30.97,11700.0,28.2083,28.2265,28.1992,28.2265,11700.0
2014-02-05 13:10:00,30.97,30.98,30.95,30.96,16700.0,28.2265,28.2356,28.2083,28.2174,16700.0
2014-02-05 13:15:00,30.96,30.98,30.96,30.98,7600.0,28.2174,28.2356,28.2174,28.2356,7600.0
2014-02-05 13:20:00,30.98,30.99,30.94,30.94,11700.0,28.2356,28.2447,28.1992,28.1992,11700.0
2014-02-05 13:25:00,30.93,30.93,30.89,30.89,10700.0,28.1901,28.1901,28.1536,28.1536,10700.0
2014-02-05 13:30:00,30.9,30.9,30.87,30.88,5800.0,28.1627,28.1627,28.1354,28.1445,5800.0
2014-02-05 13:35:00,30.88,30.88,30.86,30.87,6800.0,28.1445,28.1445,28.1263,28.1354,6800.0
2014-02-05 13:40:00,30.88,30.9,30.86,30.86,15400.0,28.1445,28.1627,28.1263,28.1263,15400.0
2014-02-05 13:45:00,30.86,30.88,30.86,30.87,9000.0,28.1263,28.1445,28.1263,28.1354,9000.0
2014-02-05 13:50:00,30.88,30.9,30.88,30.89,8000.0,28.1445,28.1627,28.1445,28.1536,8000.0
2014-02-05 13:55:00,30.89,30.93,30.89,30.89,11100.0,28.1536,28.1901,28.1536,28.1536,11100.0
2014-02-05 14:00:00,30.89,30.93,30.88,30.9,9500.0,28.1536,28.1901,28.1445,28.1627,9500.0
2014-02-05 14:05:00,30.89,30.89,30.85,30.86,9300.0,28.1536,28.1536,28.1171,28.1263,9300.0
2014-02-05 14:10:00,30.87,30.87,30.83,30.86,12400.0,28.1354,28.1354,28.0989,28.1263,12400.0
2014-02-05 14:15:00,30.85,30.85,30.82,30.82,5700.0,28.1171,28.1171,28.0898,28.0898,5700.0
2014-02-05 14:20:00,30.83,30.87,30.83,30.85,15700.0,28.0989,28.1354,28.0989,28.1171,15700.0
2014-02-05 14:25:00,30.86,30.89,30.85,30.87,7300.0,28.1263,28.1536,28.1171,28.1354,7300.0
2014-02-05 14:30:00,30.87,30.91,30.85,30.9,21200.0,28.1354,28.1718,28.1171,28.1627,21200.0
2014-02-05 14:35:00,30.9,30.9,30.81,30.83,16400.0,28.1627,28.1627,28.0807,28.0989,16400.0
2014-02-05 14:40:00,30.84,30.85,30.83,30.84,9400.0,28.108,28.1171,28.0989,28.108,9400.0
2014-02-05 14:45:00,30.85,30.87,30.85,30.86,15200.0,28.1171,28.1354,28.1171,28.1263,15200.0
2014-02-05 14:50:00,30.87,30.88,30.84,30.85,48100.0,28.1354,28.1445,28.108,28.1171,48100.0
2014-02-05 14:55:00,30.85,30.85,30.8,30.81,54400.0,28.1171,28.1171,28.0716,28.0807,54400.0
2014-02-05 15:00:00,30.81,30.83,30.79,30.79,15500.0,28.0807,28.0989,28.0625,28.0625,15500.0
2014-02-05 15:05:00,30.78,30.83,30.78,30.82,34300.0,28.0534,28.0989,28.0534,28.0898,34300.0
2014-02-05 15:10:00,30.82,30.85,30.82,30.83,12500.0,28.0898,28.1171,28.0898,28.0989,12500.0
2014-02-05 15:15:00,30.84,30.84,30.81,30.83,15800.0,28.108,28.108,28.0807,28.0989,15800.0
2014-02-05 15:20:00,30.83,30.83,30.8,30.8,34100.0,28.0989,28.0989,28.0716,28.0716,34100.0
2014-02-05 15:25:00,30.81,30.85,30.81,30.85,14500.0,28.0807,28.1171,28.0807,28.1171,14500.0
2014-02-05 15:30:00,30.85,30.86,30.83,30.86,47900.0,28.1171,28.1263,28.0989,28.1263,47900.0
2014-02-05 15:35:00,30.86,30.87,30.83,30.87,38200.0,28.1263,28.1354,28.0989,28.1354,38200.0
2014-02-05 15:40:00,30.88,30.88,30.84,30.87,47900.0,28.1445,28.1445,28.108,28.1354,47900.0
2014-02-05 15:45:00,30.87,30.92,30.87,30.9,33200.0,28.1354,28.1809,28.1354,28.1627,33200.0
2014-02-05 15:50:00,30.89,30.9,30.85,30.88,116000.0,28.1536,28.1627,28.1171,28.1445,116000.0
2014-02-05 15:55:00,30.88,30.9,30.86,30.87,229300.0,28.1445,28.1627,28.1263,28.1354,229300.0
2014-02-06 09:30:00,30.93,31.28,30.91,31.28,103100.0,28.1901,28.5091,28.1718,28.5091,103100.0
2014-02-06 09:35:00,31.27,31.4,31.25,31.38,164600.0,28.4999,28.6184,28.4817,28.6002,164600.0
2014-02-06 09:40:00,31.38,31.42,31.29,31.4,66000.0,28.6002,28.6367,28.5182,28.6184,66000.0
2014-02-06 09:45:00,31.4,31.46,31.37,31.46,40200.0,28.6184,28.6731,28.5911,28.6731,40200.0
2014-02-06 09:50:00,31.47,31.55,31.47,31.55,58300.0,28.6822,28.7551,28.6822,28.7551,58300.0
2014-02-06 09:55:00,31.55,31.62,31.54,31.56,126100.0,28.7551,28.8189,28.746,28.7643,126100.0
2014-02-06 10:00:00,31.57,31.61,31.53,31.61,48700.0,28.7734,28.8098,28.7369,28.8098,48700.0
2014-02-06 10:05:00,31.61,31.7,31.61,31.69,101500.0,28.8098,28.8919,28.8098,28.8827,101500.0
2014-02-06 10:10:00,31.68,31.69,31.63,31.65,37500.0,28.8736,28.8827,28.8281,28.8463,37500.0
2014-02-06 10:15:00,31.65,31.66,31.6,31.65,50600.0,28.8463,28.8554,28.8007,28.8463,50600.0
2014-02-06 10:20:00,31.64,31.64,31.6,31.63,67500.0,28.8372,28.8372,28.8007,28.8281,67500.0
2014-02-06 10:25:00,31.63,31.65,31.6,31.64,67100.0,28.8281,28.8463,28.8007,28.8372,67100.0
2014-02-06 10:30:00,31.64,31.72,31.64,31.69,41500.0,28.8372,28.9101,28.8372,28.8827,41500.0
2014-02-06 10:35:00,31.7,31.7,31.66,31.66,43600.0,28.8919,28.8919,28.8554,28.8554,43600.0
2014-02-06 10:40:00,31.65,31.72,31.65,31.7,58600.0,28.8463,28.9101,28.8463,28.8919,58600.0
2014-02-06 10:45:00,31.71,31.75,31.7,31.74,35600.0,28.901,28.9374,28.8919,28.9283,35600.0
2014-02-06 10:50:00,31.75,31.76,31.71,31.76,53800.0,28.9374,28.9465,28.901,28.9465,53800.0
2014-02-06 10:55:00,31.75,31.77,31.72,31.77,71600.0,28.9374,28.9557,28.9101,28.9557,71600.0
2014-02-06 11:00:00,31.77,31.79,31.75,31.77,29400.0,28.9557,28.9739,28.9374,28.9557,29400.0
2014-02-06 11:05:00,31.77,31.86,31.77,31.84,48900.0,28.9557,29.0377,28.9557,29.0194,48900.0
2014-02-06 11:10:00,31.83,31.83,31.76,31.78,62400.0,29.0103,29.0103,28.9465,28.9648,62400.0
2014-02-06 11:15:00,31.77,31.77,31.7,31.7,72900.0,28.9557,28.9557,28.8919,28.8919,72900.0
2014-02-06 11:20:00,31.7,31.71,31.66,31.66,28400.0,28.8919,28.901,28.8554,28.8554,28400.0
2014-02-06 11:25:00,31.65,31.67,31.56,31.59,119700.0,28.8463,28.8645,28.7643,28.7916,119700.0
2014-02-06 11:30:00,31.59,31.64,31.59,31.62,19100.0,28.7916,28.8372,28.7916,28.8189,19100.0
2014-02-06 11:35:00,31.61,31.68,31.61,31.62,239600.0,28.8098,28.8736,28.8098,28.8189,239600.0
2014-02-06 11:40:00,31.63,31.65,31.61,31.61,21700.0,28.8281,28.8463,28.8098,28.8098,21700.0
2014-02-06 11:45:00,31.61,31.65,31.59,31.65,60600.0,28.8098,28.8463,28.7916,28.8463,60600.0
2014-02-06 11:50:00,31.65,31.68,31.63,31.64,134900.0,28.8463,28.8736,28.8281,28.8372,134900.0
2014-02-06 11:55:00,31.63,31.66,31.61,31.66,59500.0,28.8281,28.8554,28.8098,28.8554,59500.0
2014-02-06 12:00:00,31.65,31.73,31.65,31.72,85300.0,28.8463,28.9192,28.8463,28.9101,85300.0
2014-02-06 12:05:00,31.71,31.75,31.71,31.74,19400.0,28.901,28.9374,28.901,28.9283,19400.0
2014-02-06 12:10:00,31.75,31.75,31.7,31.7,20200.0,28.9374,28.9374,28.8919,28.8919,20200.0
2014-02-06 12:15:00,31.71,31.77,31.7,31.74,91400.0,28.901,28.9557,28.8919,28.9283,91400.0
2014-02-06 12:20:00,31.74,31.76,31.72,31.74,28100.0,28.9283,28.9465,28.9101,28.9283,28100.0
2014-02-06 12:25:00,31.73,31.73,31.71,31.73,40800.0,28.9192,28.9192,28.901,28.9192,40800.0
2014-02-06 12:30:00,31.73,31.75,31.73,31.74,19300.0,28.9192,28.9374,28.9192,28.9283,19300.0
2014-02-06 12:35:00,31.73,31.75,31.71,31.74,40400.0,28.9192,28.9374,28.901,28.9283,40400.0
2014-02-06 12:40:00,31.73,31.75,31.72,31.74,8400.0,28.9192,28.9374,28.9101,28.9283,8400.0
2014-02-06 12:45:00,31.75,31.77,31.71,31.72,23200.0,28.9374,28.9557,28.901,28.9101,23200.0
2014-02-06 12:50:00,31.72,31.74,31.71,31.72,10700.0,28.9101,28.9283,28.901,28.9101,10700.0
2014-02-06 12:55:00,31.72,31.74,31.72,31.72,8400.0,28.9101,28.9283,28.9101,28.9101,8400.0
2014-02-06 13:00:00,31.72,31.76,31.72,31.76,12000.0,28.9101,28.9465,28.9101,28.9465,12000.0
2014-02-06 13:05:00,31.76,31.78,31.76,31.78,20400.0,28.9465,28.9648,28.9465,28.9648,20400.0
2014-02-06 13:10:00,31.78,31.78,31.75,31.75,7900.0,28.9648,28.9648,28.9374,28.9374,7900.0
2014-02-06 13:15:00,31.73,31.73,31.7,31.7,16800.0,28.9192,28.9192,28.8919,28.8919,16800.0
2014-02-06 13:20:00,31.71,31.71,31.64,31.64,72300.0,28.901,28.901,28.8372,28.8372,72300.0
2014-02-06 13:25:00,31.64,31.66,31.62,31.64,10500.0,28.8372,28.8554,28.8189,28.8372,10500.0
2014-02-06 13:30:00,31.64,31.68,31.64,31.68,6000.0,28.8372,28.8736,28.8372,28.8736,6000.0
2014-02-06 13:35:00,31.67,31.67,31.63,31.65,6000.0,28.8645,28.8645,28.8281,28.8463,6000.0
2014-02-06 13:40:00,31.65,31.65,31.62,31.63,11200.0,28.8463,28.8463,28.8189,28.8281,11200.0
2014-02-06 13:45:00,31.63,31.66,31.63,31.65,20900.0,28.8281,28.8554,28.8281,28.8463,20900.0
2014-02-06 13:50:00,31.64,31.65,31.62,31.64,23800.0,28.8372,28.8463,28.8189,28.8372,23800.0
2014-02-06 13:55:00,31.64,31.64,31.61,31.61,69400.0,28.8372,28.8372,28.8098,28.8098,69400.0
2014-02-06 14:00:00,31.62,31.66,31.61,31.66,110700.0,28.8189,28.8554,28.8098,28.8554,110700.0
2014-02-06 14:05:00,31.66,31.67,31.64,31.67,31400.0,28.8554,28.8645,28.8372,28.8645,31400.0
2014-02-06 14:10:00,31.68,31.7,31.66,31.69,41400.0,28.8736,28.8919,28.8554,28.8827,41400.0
2014-02-06 14:15:00,31.69,31.74,31.67,31.73,48300.0,28.8827,28.9283,28.8645,28.9192,48300.0
2014-02-06 14:20:00,31.74,31.77,31.72,31.77,58200.0,28.9283,28.9557,28.9101,28.9557,58200.0
2014-02-06 14:25:00,31.77,31.79,31.76,31.77,22900.0,28.9557,28.9739,28.9465,28.9557,22900.0
2014-02-06 14:30:00,31.77,31.78,31.75,31.75,78200.0,28.9557,28.9648,28.9374,28.9374,78200.0
2014-02-06 14:35:00,31.75,31.75,31.74,31.74,39100.0,28.9374,28.9374,28.9283,28.9283,39100.0
2014-02-06 14:40:00,31.74,31.75,31.73,31.73,8400.0,28.9283,28.9374,28.9192,28.9192,8400.0
2014-02-06 14:45:00,31.74,31.74,31.68,31.7,44300.0,28.9283,28.9283,28.8736,28.8919,44300.0
2014-02-06 14:50:00,31.7,31.71,31.68,31.71,17200.0,28.8919,28.901,28.8736,28.901,17200.0
2014-02-06 14:55:00,31.71,31.73,31.69,31.73,23000.0,28.901,28.9192,28.8827,28.9192,23000.0
2014-02-06 15:00:00,31.73,31.73,31.71,31.73,27000.0,28.9192,28.9192,28.901,28.9192,27000.0
2014-02-06 15:05:00,31.73,31.74,31.72,31.73,31700.0,28.9192,28.9283,28.9101,28.9192,31700.0
2014-02-06 15:10:00,31.73,31.73,31.69,31.7,65100.0,28.9192,28.9192,28.8827,28.8919,65100.0
2014-02-06 15:15:00,31.7,31.71,31.69,31.71,36400.0,28.8919,28.901,28.8827,28.901,36400.0
2014-02-06 15:20:00,31.7,31.71,31.69,31.7,36300.0,28.8919,28.901,28.8827,28.8919,36300.0
2014-02-06 15:25:00,31.71,31.75,31.7,31.74,234600.0,28.901,28.9374,28.8919,28.9283,234600.0
2014-02-06 15:30:00,31.74,31.75,31.72,31.73,70600.0,28.9283,28.9374,28.9101,28.9192,70600.0
2014-02-06 15:35:00,31.72,31.73,31.71,31.72,87100.0,28.9101,28.9192,28.901,28.9101,87100.0
2014-02-06 15:40:00,31.73,31.75,31.72,31.74,117200.0,28.9192,28.9374,28.9101,28.9283,117200.0
2014-02-06 15:45:00,31.74,31.76,31.71,31.72,229900.0,28.9283,28.9465,28.901,28.9101,229900.0
2014-02-06 15:50:00,31.72,31.75,31.72,31.75,327600.0,28.9101,28.9374,28.9101,28.9374,327600.0
2014-02-06 15:55:00,31.74,31.78,31.74,31.75,602100.0,28.9283,28.9648,28.9283,28.9374,602100.0
2014-02-07 09:30:00,31.89,32.09,31.89,32.04,57800.0,29.065,29.2473,29.065,29.2017,57800.0
2014-02-07 09:35:00,32.08,32.19,32.02,32.12,134200.0,29.2382,29.3384,29.1835,29.2746,134200.0
2014-02-07 09:40:00,32.13,32.19,32.08,32.08,158200.0,29.2838,29.3384,29.2382,29.2382,158200.0
2014-02-07 09:45:00,32.09,32.1,32.03,32.03,79800.0,29.2473,29.2564,29.1926,29.1926,79800.0
2014-02-07 09:50:00,32.03,32.14,32.03,32.13,484600.0,29.1926,29.2929,29.1926,29.2838,484600.0
2014-02-07 09:55:00,32.14,32.18,32.1,32.13,90700.0,29.2929,29.3293,29.2564,29.2838,90700.0
2014-02-07 10:00:00,32.13,32.2,32.13,32.16,306800.0,29.2838,29.3476,29.2838,29.3111,306800.0
2014-02-07 10:05:00,32.15,32.16,32.09,32.12,152600.0,29.302,29.3111,29.2473,29.2746,152600.0
2014-02-07 10:10:00,32.11,32.11,31.99,31.99,91500.0,29.2655,29.2655,29.1562,29.1562,91500.0
2014-02-07 10:15:00,31.98,31.98,31.91,31.92,60400.0,29.147,29.147,29.0832,29.0924,60400.0
2014-02-07 10:20:00,31.91,31.96,31.88,31.88,60600.0,29.0832,29.1288,29.0559,29.0559,60600.0
2014-02-07 10:25:00,31.87,31.92,31.83,31.85,59100.0,29.0468,29.0924,29.0103,29.0286,59100.0
2014-02-07 10:30:00,31.85,31.9,31.85,31.88,40100.0,29.0286,29.0741,29.0286,29.0559,40100.0
2014-02-07 10:35:00,31.89,31.98,31.89,31.98,188800.0,29.065,29.147,29.065,29.147,188800.0
2014-02-07 10:40:00,31.97,31.97,31.9,31.91,35300.0,29.1379,29.1379,29.0741,29.0832,35300.0
2014-02-07 10:45:00,31.9,31.98,31.89,31.97,99400.0,29.0741,29.147,29.065,29.1379,99400.0
2014-02-07 10:50:00,31.97,31.99,31.95,31.97,41000.0,29.1379,29.1562,29.1197,29.1379,41000.0
2014-02-07 10:55:00,31.98,32.03,31.98,32.01,45300.0,29.147,29.1926,29.147,29.1744,45300.0
2014-02-07 11:00:00,32.0,32.01,31.96,31.99,40700.0,29.1653,29.1744,29.1288,29.1562,40700.0
2014-02-07 11:05:00,31.99,32.04,31.98,31.99,46100.0,29.1562,29.2017,29.147,29.1562,46100.0
2014-02-07 11:10:00,31.99,32.05,31.98,32.03,61200.0,29.1562,29.2108,29.147,29.1926,61200.0
2014-02-07 11:15:00,32.04,32.06,32.0,32.0,35100.0,29.2017,29.22,29.1653,29.1653,35100.0
2014-02-07 11:20:00,32.01,32.02,31.96,31.97,21100.0,29.1744,29.1835,29.1288,29.1379,21100.0
2014-02-07 11:25:00,31.98,32.0,31.97,31.99,17300.0,29.147,29.1653,29.1379,29.1562,17300.0
2014-02-07 11:30:00,31.99,32.02,31.99,32.0,31900.0,29.1562,29.1835,29.1562,29.1653,31900.0
2014-02-07 11:35:00,32.0,32.0,31.98,32.0,23000.0,29.1653,29.1653,29.147,29.1653,23000.0
2014-02-07 11:40:00,32.0,32.04,32.0,32.02,15400.0,29.1653,29.2017,29.1653,29.1835,15400.0
2014-02-07 11:45:00,32.03,32.04,32.02,32.04,19900.0,29.1926,29.2017,29.1835,29.2017,19900.0
2014-02-07 11:50:00,32.04,32.05,32.01,32.04,27800.0,29.2017,29.2108,29.1744,29.2017,27800.0
2014-02-07 11:55:00,32.04,32.09,32.03,32.09,25500.0,29.2017,29.2473,29.1926,29.2473,25500.0
2014-02-07 12:00:00,32.08,32.08,32.03,32.04,33200.0,29.2382,29.2382,29.1926,29.2017,33200.0
2014-02-07 12:05:00,32.04,32.04,31.98,31.98,23600.0,29.2017,29.2017,29.147,29.147,23600.0
2014-02-07 12:10:00,31.98,32.02,31.97,32.02,38400.0,29.147,29.1835,29.1379,29.1835,38400.0
2014-02-07 12:15:00,32.02,32.02,31.96,31.97,70400.0,29.1835,29.1835,29.1288,29.1379,70400.0
2014-02-07 12:20:00,31.98,31.99,31.96,31.98,19600.0,29.147,29.1562,29.1288,29.147,19600.0
2014-02-07 12:25:00,31.99,31.99,31.95,31.96,18300.0,29.1562,29.1562,29.1197,29.1288,18300.0
2014-02-07 12:30:00,31.97,31.99,31.96,31.96,14100.0,29.1379,29.1562,29.1288,29.1288,14100.0
2014-02-07 12:35:00,31.96,31.96,31.94,31.94,20300.0,29.1288,29.1288,29.1106,29.1106,20300.0
2014-02-07 12:40:00,31.94,31.97,31.93,31.94,17500.0,29.1106,29.1379,29.1015,29.1106,17500.0
2014-02-07 12:45:00,31.95,31.95,31.9,31.92,32400.0,29.1197,29.1197,29.0741,29.0924,32400.0
2014-02-07 12:50:00,31.91,31.94,31.91,31.92,24400.0,29.0832,29.1106,29.0832,29.0924,24400.0
2014-02-07 12:55:00,31.92,31.94,31.9,31.93,16000.0,29.0924,29.1106,29.0741,29.1015,16000.0
2014-02-07 13:00:00,31.93,31.93,31.91,31.91,8200.0,29.1015,29.1015,29.0832,29.0832,8200.0
2014-02-07 13:05:00,31.9,31.91,31.9,31.9,7400.0,29.0741,29.0832,29.0741,29.0741,7400.0
2014-02-07 13:10:00,31.91,31.94,31.91,31.93,15100.0,29.0832,29.1106,29.0832,29.1015,15100.0
2014-02-07 13:15:00,31.93,31.93,31.9,31.92,19100.0,29.1015,29.1015,29.0741,29.0924,19100.0
2014-02-07 13:20:00,31.92,31.95,31.92,31.95,14300.0,29.0924,29.1197,29.0924,29.1197,14300.0
2014-02-07 13:25:00,31.95,31.96,31.93,31.96,30700.0,29.1197,29.1288,29.1015,29.1288,30700.0
2014-02-07 13:30:00,31.96,31.97,31.95,31.96,20800.0,29.1288,29.1379,29.1197,29.1288,20800.0
2014-02-07 13:35:00,31.95,31.96,31.93,31.94,20500.0,29.1197,29.1288,29.1015,29.1106,20500.0
2014-02-07 13:40:00,31.95,32.03,31.95,32.02,204000.0,29.1197,29.1926,29.1197,29.1835,204000.0
2014-02-07 13:45:00,32.02,32.04,31.99,31.99,43300.0,29.1835,29.2017,29.1562,29.1562,43300.0
2014-02-07 13:50:00,31.99,32.02,31.99,31.99,30600.0,29.1562,29.1835,29.1562,29.1562,30600.0
2014-02-07 13:55:00,31.99,32.01,31.97,31.99,39500.0,29.1562,29.1744,29.1379,29.1562,39500.0
2014-02-07 14:00:00,31.99,32.04,31.99,32.03,15200.0,29.1562,29.2017,29.1562,29.1926,15200.0
2014-02-07 14:05:00,32.03,32.03,32.01,32.02,12000.0,29.1926,29.1926,29.1744,29.1835,12000.0
2014-02-07 14:10:00,32.02,32.05,32.01,32.01,13500.0,29.1835,29.2108,29.1744,29.1744,13500.0
2014-02-07 14:15:00,32.0,32.02,31.98,31.99,22200.0,29.1653,29.1835,29.147,29.1562,22200.0
2014-02-07 14:20:00,32.0,32.01,31.99,32.01,11300.0,29.1653,29.1744,29.1562,29.1744,11300.0
2014-02-07 14:25:00,32.0,32.0,31.95,31.95,9800.0,29.1653,29.1653,29.1197,29.1197,9800.0
2014-02-07 14:30:00,31.95,31.96,31.92,31.92,28200.0,29.1197,29.1288,29.0924,29.0924,28200.0
2014-02-07 14:35:00,31.91,31.92,31.88,31.89,12700.0,29.0832,29.0924,29.0559,29.065,12700.0
2014-02-07 14:40:00,31.89,31.91,31.88,31.91,19000.0,29.065,29.0832,29.0559,29.0832,19000.0
2014-02-07 14:45:00,31.91,31.93,31.9,31.9,28700.0,29.0832,29.1015,29.0741,29.0741,28700.0
2014-02-07 14:50:00,31.89,31.92,31.88,31.91,13000.0,29.065,29.0924,29.0559,29.0832,13000.0
2014-02-07 14:55:00,31.9,31.92,31.89,31.91,11900.0,29.0741,29.0924,29.065,29.0832,11900.0
2014-02-07 15:00:00,31.92,31.95,31.92,31.92,25800.0,29.0924,29.1197,29.0924,29.0924,25800.0
2014-02-07 15:05:00,31.92,31.93,31.91,31.91,8400.0,29.0924,29.1015,29.0832,29.0832,8400.0
2014-02-07 15:10:00,31.92,31.92,31.89,31.91,48900.0,29.0924,29.0924,29.065,29.0832,48900.0
2014-02-07 15:15:00,31.91,31.94,31.91,31.92,47000.0,29.0832,29.1106,29.0832,29.0924,47000.0
2014-02-07 15:20:00,31.92,31.93,31.9,31.92,53100.0,29.0924,29.1015,29.0741,29.0924,53100.0
2014-02-07 15:25:00,31.93,31.93,31.91,31.93,52100.0,29.1015,29.1015,29.0832,29.1015,52100.0
2014-02-07 15:30:00,31.93,31.96,31.93,31.95,53100.0,29.1015,29.1288,29.1015,29.1197,53100.0
2014-02-07 15:35:00,31.96,31.98,31.95,31.98,60000.0,29.1288,29.147,29.1197,29.147,60000.0
2014-02-07 15:40:00,31.98,32.02,31.97,32.02,219800.0,29.147,29.1835,29.1379,29.1835,219800.0
2014-02-07 15:45:00,32.03,32.05,32.02,32.02,191700.0,29.1926,29.2108,29.1835,29.1835,191700.0
2014-02-07 15:50:00,32.03,32.03,32.0,32.02,197100.0,29.1926,29.1926,29.1653,29.1835,197100.0
2014-02-07 15:55:00,32.02,32.03,32.0,32.01,302000.0,29.1835,29.1926,29.1653,29.1744,302000.0
2014-02-10 09:30:00,31.88,32.08,31.88,31.9,76100.0,29.0559,29.2382,29.0559,29.0741,76100.0
2014-02-10 09:35:00,31.9,32.0,31.87,31.95,74600.0,29.0741,29.1653,29.0468,29.1197,74600.0
2014-02-10 09:40:00,31.94,31.97,31.86,31.97,53000.0,29.1106,29.1379,29.0377,29.1379,53000.0
2014-02-10 09:45:00,31.99,31.99,31.9,31.93,28400.0,29.1562,29.1562,29.0741,29.1015,28400.0
2014-02-10 09:50:00,31.94,31.94,31.84,31.93,108800.0,29.1106,29.1106,29.0194,29.1015,108800.0
2014-02-10 09:55:00,31.9,32.03,31.89,32.01,26000.0,29.0741,29.1926,29.065,29.1744,26000.0
2014-02-10 10:00:00,32.02,32.02,31.91,31.91,80800.0,29.1835,29.1835,29.0832,29.0832,80800.0
2014-02-10 10:05:00,31.91,31.97,31.9,31.92,29900.0,29.0832,29.1379,29.0741,29.0924,29900.0
2014-02-10 10:10:00,31.92,31.98,31.92,31.98,54900.0,29.0924,29.147,29.0924,29.147,54900.0
2014-02-10 10:15:00,31.98,31.99,31.93,31.94,12400.0,29.147,29.1562,29.1015,29.1106,12400.0
2014-02-10 10:20:00,31.95,31.96,31.9,31.9,14200.0,29.1197,29.1288,29.0741,29.0741,14200.0
2014-02-10 10:25:00,31.89,31.89,31.85,31.86,20500.0,29.065,29.065,29.0286,29.0377,20500.0
2014-02-10 10:30:00,31.87,31.87,31.79,31.82,103900.0,29.0468,29.0468,28.9739,29.0012,103900.0
2014-02-10 10:35:00,31.82,31.84,31.82,31.83,23000.0,29.0012,29.0194,29.0012,29.0103,23000.0
2014-02-10 10:40:00,31.83,31.84,31.77,31.77,7700.0,29.0103,29.0194,28.9557,28.9557,7700.0
2014-02-10 10:45:00,31.77,31.77,31.71,31.72,21100.0,28.9557,28.9557,28.901,28.9101,21100.0
2014-02-10 10:50:00,31.71,31.76,31.7,31.76,15800.0,28.901,28.9465,28.8919,28.9465,15800.0
2014-02-10 10:55:00,31.75,31.8,31.75,31.78,46700.0,28.9374,28.983,28.9374,28.9648,46700.0
2014-02-10 11:00:00,31.78,31.79,31.74,31.74,17900.0,28.9648,28.9739,28.9283,28.9283,17900.0
2014-02-10 11:05:00,31.74,31.75,31.72,31.73,24100.0,28.9283,28.9374,28.9101,28.9192,24100.0
2014-02-10 11:10:00,31.73,31.76,31.73,31.74,3900.0,28.9192,28.9465,28.9192,28.9283,3900.0
2014-02-10 11:15:00,31.75,31.77,31.75,31.77,9400.0,28.9374,28.9557,28.9374,28.9557,9400.0
2014-02-10 11:20:00,31.78,31.8,31.77,31.8,16000.0,28.9648,28.983,28.9557,28.983,16000.0
2014-02-10 11:25:00,31.81,31.85,31.81,31.84,12900.0,28.9921,29.0286,28.9921,29.0194,12900.0
2014-02-10 11:30:00,31.85,31.86,31.84,31.84,10800.0,29.0286,29.0377,29.0194,29.0194,10800.0
2014-02-10 11:35:00,31.84,31.84,31.8,31.81,21000.0,29.0194,29.0194,28.983,28.9921,21000.0
2014-02-10 11:40:00,31.82,31.86,31.82,31.83,21100.0,29.0012,29.0377,29.0012,29.0103,21100.0
2014-02-10 11:45:00,31.84,31.86,31.83,31.85,25300.0,29.0194,29.0377,29.0103,29.0286,25300.0
2014-02-10 11:50:00,31.85,31.87,31.82,31.82,11300.0,29.0286,29.0468,29.0012,29.0012,11300.0
2014-02-10 11:55:00,31.82,31.83,31.82,31.82,5300.0,29.0012,29.0103,29.0012,29.0012,5300.0
2014-02-10 12:00:00,31.81,31.83,31.79,31.79,3300.0,28.9921,29.0103,28.9739,28.9739,3300.0
2014-02-10 12:05:00,31.79,31.79,31.75,31.75,17600.0,28.9739,28.9739,28.9374,28.9374,17600.0
2014-02-10 12:10:00,31.75,31.76,31.74,31.75,15800.0,28.9374,28.9465,28.9283,28.9374,15800.0
2014-02-10 12:15:00,31.74,31.77,31.74,31.76,11600.0,28.9283,28.9557,28.9283,28.9465,11600.0
2014-02-10 12:20:00,31.75,31.75,31.74,31.75,7800.0,28.9374,28.9374,28.9283,28.9374,7800.0
2014-02-10 12:25:00,31.74,31.74,31.7,31.7,7400.0,28.9283,28.9283,28.8919,28.8919,7400.0
2014-02-10 12:30:00,31.69,31.74,31.69,31.74,16500.0,28.8827,28.9283,28.8827,28.9283,16500.0
2014-02-10 12:35:00,31.75,31.78,31.75,31.76,20600.0,28.9374,28.9648,28.9374,28.9465,20600.0
2014-02-10 12:40:00,31.74,31.77,31.74,31.77,11200.0,28.9283,28.9557,28.9283,28.9557,11200.0
2014-02-10 12:45:00,31.76,31.76,31.71,31.71,12300.0,28.9465,28.9465,28.901,28.901,12300.0
2014-02-10 12:50:00,31.71,31.73,31.7,31.73,6500.0,28.901,28.9192,28.8919,28.9192,6500.0
2014-02-10 12:55:00,31.73,31.74,31.71,31.71,7400.0,28.9192,28.9283,28.901,28.901,7400.0
2014-02-10 13:00:00,31.7,31.71,31.69,31.69,19100.0,28.8919,28.901,28.8827,28.8827,19100.0
2014-02-10 13:05:00,31.7,31.7,31.65,31.66,6900.0,28.8919,28.8919,28.8463,28.8554,6900.0
2014-02-10 13:10:00,31.67,31.67,31.65,31.65,9200.0,28.8645,28.8645,28.8463,28.8463,9200.0
2014-02-10 13:15:00,31.64,31.71,31.63,31.71,13600.0,28.8372,28.901,28.8281,28.901,13600.0
2014-02-10 13:20:00,31.7,31.75,31.7,31.75,10100.0,28.8919,28.9374,28.8919,28.9374,10100.0
2014-02-10 13:25:00,31.74,31.74,31.73,31.73,1000.0,28.9283,28.9283,28.9192,28.9192,1000.0
2014-02-10 13:30:00,31.72,31.76,31.72,31.75,29700.0,28.9101,28.9465,28.9101,28.9374,29700.0
2014-02-10 13:35:00,31.75,31.81,31.75,31.81,13700.0,28.9374,28.9921,28.9374,28.9921,13700.0
2014-02-10 13:40:00,31.82,31.82,31.79,31.81,11500.0,29.0012,29.0012,28.9739,28.9921,11500.0
2014-02-10 13:45:00,31.81,31.81,31.8,31.8,5600.0,28.9921,28.9921,28.983,28.983,5600.0
2014-02-10 13:50:00,31.79,31.79,31.76,31.77,3800.0,28.9739,28.9739,28.9465,28.9557,3800.0
2014-02-10 13:55:00,31.77,31.78,31.77,31.77,3400.0,28.9557,28.9648,28.9557,28.9557,3400.0
2014-02-10 14:00:00,31.78,31.79,31.77,31.79,4600.0,28.9648,28.9739,28.9557,28.9739,4600.0
2014-02-10 14:05:00,31.79,31.81,31.78,31.8,3600.0,28.9739,28.9921,28.9648,28.983,3600.0
2014-02-10 14:10:00,31.8,31.85,31.8,31.84,124300.0,28.983,29.0286,28.983,29.0194,124300.0
2014-02-10 14:15:00,31.84,31.88,31.83,31.86,19400.0,29.0194,29.0559,29.0103,29.0377,19400.0
2014-02-10 14:20:00,31.87,31.89,31.87,31.87,7500.0,29.0468,29.065,29.0468,29.0468,7500.0
2014-02-10 14:25:00,31.87,31.87,31.86,31.86,4500.0,29.0468,29.0468,29.0377,29.0377,4500.0
2014-02-10 14:30:00,31.86,31.89,31.86,31.89,12200.0,29.0377,29.065,29.0377,29.065,12200.0
2014-02-10 14:35:00,31.9,31.95,31.9,31.92,17600.0,29.0741,29.1197,29.0741,29.0924,17600.0
2014-02-10 14:40:00,31.92,31.92,31.88,31.88,11600.0,29.0924,29.0924,29.0559,29.0559,11600.0
2014-02-10 14:45:00,31.88,31.89,31.87,31.89,7700.0,29.0559,29.065,29.0468,29.065,7700.0
2014-02-10 14:50:00,31.89,31.89,31.87,31.88,8800.0,29.065,29.065,29.0468,29.0559,8800.0
2014-02-10 14:55:00,31.88,31.88,31.85,31.86,6200.0,29.0559,29.0559,29.0286,29.0377,6200.0
2014-02-10 15:00:00,31.86,31.87,31.83,31.84,47800.0,29.0377,29.0468,29.0103,29.0194,47800.0
2014-02-10 15:05:00,31.84,31.87,31.84,31.87,24300.0,29.0194,29.0468,29.0194,29.0468,24300.0
2014-02-10 15:10:00,31.87,31.87,31.84,31.86,125600.0,29.0468,29.0468,29.0194,29.0377,125600.0
2014-02-10 15:15:00,31.86,31.86,31.84,31.85,72600.0,29.0377,29.0377,29.0194,29.0286,72600.0
2014-02-10 15:20:00,31.85,31.86,31.82,31.84,86900.0,29.0286,29.0377,29.0012,29.0194,86900.0
2014-02-10 15:25:00,31.85,31.85,31.83,31.83,114100.0,29.0286,29.0286,29.0103,29.0103,114100.0
2014-02-10 15:30:00,31.83,31.86,31.82,31.86,40900.0,29.0103,29.0377,29.0012,29.0377,40900.0
2014-02-10 15:35:00,31.86,31.87,31.85,31.86,34200.0,29.0377,29.0468,29.0286,29.0377,34200.0
2014-02-10 15:40:00,31.85,31.86,31.83,31.83,108100.0,29.0286,29.0377,29.0103,29.0103,108100.0
2014-02-10 15:45:00,31.83,31.83,31.78,31.8,125000.0,29.0103,29.0103,28.9648,28.983,125000.0
2014-02-10 15:50:00,31.8,31.81,31.78,31.8,192800.0,28.983,28.9921,28.9648,28.983,192800.0
2014-02-10 15:55:00,31.8,31.82,31.79,31.81,207800.0,28.983,29.0012,28.9739,28.9921,207800.0
2014-02-11 09:30:00,31.87,31.87,31.77,31.82,47800.0,29.0468,29.0468,28.9557,29.0012,47800.0
2014-02-11 09:35:00,31.83,31.91,31.82,31.88,27000.0,29.0103,29.0832,29.0012,29.0559,27000.0
2014-02-11 09:40:00,31.89,31.9,31.79,31.81,74500.0,29.065,29.0741,28.9739,28.9921,74500.0
2014-02-11 09:45:00,31.82,31.91,31.8,31.8,138000.0,29.0012,29.0832,28.983,28.983,138000.0
2014-02-11 09:50:00,31.81,31.84,31.74,31.76,97100.0,28.9921,29.0194,28.9283,28.9465,97100.0
2014-02-11 09:55:00,31.76,31.85,31.75,31.8,65000.0,28.9465,29.0286,28.9374,28.983,65000.0
2014-02-11 10:00:00,31.81,31.86,31.77,31.77,40800.0,28.9921,29.0377,28.9557,28.9557,40800.0
2014-02-11 10:05:00,31.77,31.85,31.75,31.83,26100.0,28.9557,29.0286,28.9374,29.0103,26100.0
2014-02-11 10:10:00,31.82,31.84,31.78,31.84,48200.0,29.0012,29.0194,28.9648,29.0194,48200.0
2014-02-11 10:15:00,31.84,31.85,31.8,31.84,22100.0,29.0194,29.0286,28.983,29.0194,22100.0
2014-02-11 10:20:00,31.84,31.91,31.84,31.9,96400.0,29.0194,29.0832,29.0194,29.0741,96400.0
2014-02-11 10:25:00,31.9,31.93,31.88,31.9,23900.0,29.0741,29.1015,29.0559,29.0741,23900.0
2014-02-11 10:30:00,31.9,31.92,31.87,31.92,34300.0,29.0741,29.0924,29.0468,29.0924,34300.0
2014-02-11 10:35:00,31.93,31.95,31.92,31.94,37700.0,29.1015,29.1197,29.0924,29.1106,37700.0
2014-02-11 10:40:00,31.94,31.94,31.92,31.93,12300.0,29.1106,29.1106,29.0924,29.1015,12300.0
2014-02-11 10:45:00,31.93,31.93,31.88,31.88,29600.0,29.1015,29.1015,29.0559,29.0559,29600.0
2014-02-11 10:50:00,31.89,31.91,31.85,31.85,22000.0,29.065,29.0832,29.0286,29.0286,22000.0
2014-02-11 10:55:00,31.85,31.9,31.83,31.89,48000.0,29.0286,29.0741,29.0103,29.065,48000.0
2014-02-11 11:00:00,31.89,31.93,31.89,31.9,9000.0,29.065,29.1015,29.065,29.0741,9000.0
2014-02-11 11:05:00,31.89,31.89,31.83,31.85,19100.0,29.065,29.065,29.0103,29.0286,19100.0
2014-02-11 11:10:00,31.86,31.88,31.83,31.83,7900.0,29.0377,29.0559,29.0103,29.0103,7900.0
2014-02-11 11:15:00,31.83,31.89,31.83,31.89,39200.0,29.0103,29.065,29.0103,29.065,39200.0
2014-02-11 11:20:00,31.88,31.93,31.88,31.92,22800.0,29.0559,29.1015,29.0559,29.0924,22800.0
2014-02-11 11:25:00,31.92,32.0,31.92,32.0,119800.0,29.0924,29.1653,29.0924,29.1653,119800.0
2014-02-11 11:30:00,32.0,32.01,31.96,31.96,15800.0,29.1653,29.1744,29.1288,29.1288,15800.0
2014-02-11 11:35:00,31.96,31.98,31.96,31.96,11100.0,29.1288,29.147,29.1288,29.1288,11100.0
2014-02-11 11:40:00,31.98,31.99,31.95,31.96,28400.0,29.147,29.1562,29.1197,29.1288,28400.0
2014-02-11 11:45:00,31.96,32.01,31.95,32.0,32800.0,29.1288,29.1744,29.1197,29.1653,32800.0
2014-02-11 11:50:00,32.0,32.04,32.0,32.03,27800.0,29.1653,29.2017,29.1653,29.1926,27800.0
2014-02-11 11:55:00,32.02,32.04,32.01,32.03,15300.0,29.1835,29.2017,29.1744,29.1926,15300.0
2014-02-11 12:00:00,32.03,32.07,32.03,32.07,28400.0,29.1926,29.2291,29.1926,29.2291,28400.0
2014-02-11 12:05:00,32.06,32.07,32.01,32.01,13600.0,29.22,29.2291,29.1744,29.1744,13600.0
2014-02-11 12:10:00,32.0,32.01,31.99,31.99,17700.0,29.1653,29.1744,29.1562,29.1562,17700.0
2014-02-11 12:15:00,31.99,32.02,31.99,32.02,20700.0,29.1562,29.1835,29.1562,29.1835,20700.0
2014-02-11 12:20:00,32.02,32.03,31.99,32.0,17000.0,29.1835,29.1926,29.1562,29.1653,17000.0
2014-02-11 12:25:00,32.01,32.04,32.0,32.04,15300.0,29.1744,29.2017,29.1653,29.2017,15300.0
2014-02-11 12:30:00,32.04,32.05,32.03,32.03,7400.0,29.2017,29.2108,29.1926,29.1926,7400.0
2014-02-11 12:35:00,32.03,32.04,32.0,32.01,7200.0,29.1926,29.2017,29.1653,29.1744,7200.0
2014-02-11 12:40:00,32.01,32.02,32.0,32.02,15000.0,29.1744,29.1835,29.1653,29.1835,15000.0
2014-02-11 12:45:00,32.03,32.04,32.03,32.03,4000.0,29.1926,29.2017,29.1926,29.1926,4000.0
2014-02-11 12:50:00,32.02,32.02,31.99,31.99,29500.0,29.1835,29.1835,29.1562,29.1562,29500.0
2014-02-11 12:55:00,31.99,32.0,31.99,32.0,5500.0,29.1562,29.1653,29.1562,29.1653,5500.0
2014-02-11 13:00:00,32.0,32.04,32.0,32.04,26200.0,29.1653,29.2017,29.1653,29.2017,26200.0
2014-02-11 13:05:00,32.04,32.05,32.03,32.03,6500.0,29.2017,29.2108,29.1926,29.1926,6500.0
2014-02-11 13:10:00,32.04,32.07,32.04,32.07,13500.0,29.2017,29.2291,29.2017,29.2291,13500.0
2014-02-11 13:15:00,32.07,32.08,32.05,32.07,9900.0,29.2291,29.2382,29.2108,29.2291,9900.0
2014-02-11 13:20:00,32.07,32.07,32.03,32.03,69900.0,29.2291,29.2291,29.1926,29.1926,69900.0
2014-02-11 13:25:00,32.02,32.05,32.02,32.04,14500.0,29.1835,29.2108,29.1835,29.2017,14500.0
2014-02-11 13:30:00,32.04,32.05,32.03,32.04,10300.0,29.2017,29.2108,29.1926,29.2017,10300.0
2014-02-11 13:35:00,32.04,32.05,32.03,32.04,3100.0,29.2017,29.2108,29.1926,29.2017,3100.0
2014-02-11 13:40:00,32.05,32.06,32.04,32.05,3300.0,29.2108,29.22,29.2017,29.2108,3300.0
2014-02-11 13:45:00,32.05,32.06,32.04,32.04,6700.0,29.2108,29.22,29.2017,29.2017,6700.0
2014-02-11 13:50:00,32.04,32.05,32.03,32.03,15300.0,29.2017,29.2108,29.1926,29.1926,15300.0
2014-02-11 13:55:00,32.03,32.04,32.01,32.03,70800.0,29.1926,29.2017,29.1744,29.1926,70800.0
2014-02-11 14:00:00,32.03,32.03,32.01,32.03,14300.0,29.1926,29.1926,29.1744,29.1926,14300.0
2014-02-11 14:05:00,32.03,32.05,32.03,32.05,10000.0,29.1926,29.2108,29.1926,29.2108,10000.0
2014-02-11 14:10:00,32.05,32.05,32.03,32.03,10900.0,29.2108,29.2108,29.1926,29.1926,10900.0
2014-02-11 14:15:00,32.02,32.05,32.02,32.05,6700.0,29.1835,29.2108,29.1835,29.2108,6700.0
2014-02-11 14:20:00,32.04,32.08,32.04,32.07,11000.0,29.2017,29.2382,29.2017,29.2291,11000.0
2014-02-11 14:25:00,32.07,32.07,32.04,32.05,6000.0,29.2291,29.2291,29.2017,29.2108,6000.0
2014-02-11 14:30:00,32.05,32.07,32.04,32.06,5300.0,29.2108,29.2291,29.2017,29.22,5300.0
2014-02-11 14:35:00,32.06,32.06,32.05,32.06,7200.0,29.22,29.22,29.2108,29.22,7200.0
2014-02-11 14:40:00,32.07,32.1,32.07,32.1,34500.0,29.2291,29.2564,29.2291,29.2564,34500.0
2014-02-11 14:45:00,32.1,32.1,32.08,32.09,15500.0,29.2564,29.2564,29.2382,29.2473,15500.0
2014-02-11 14:50:00,32.09,32.11,32.09,32.1,35300.0,29.2473,29.2655,29.2473,29.2564,35300.0
2014-02-11 14:55:00,32.1,32.12,32.1,32.12,70800.0,29.2564,29.2746,29.2564,29.2746,70800.0
2014-02-11 15:00:00,32.11,32.13,32.11,32.12,16100.0,29.2655,29.2838,29.2655,29.2746,16100.0
2014-02-11 15:05:00,32.12,32.12,32.11,32.11,6800.0,29.2746,29.2746,29.2655,29.2655,6800.0
2014-02-11 15:10:00,32.12,32.12,32.11,32.11,8300.0,29.2746,29.2746,29.2655,29.2655,8300.0
2014-02-11 15:15:00,32.11,32.12,32.09,32.11,41600.0,29.2655,29.2746,29.2473,29.2655,41600.0
2014-02-11 15:20:00,32.11,32.11,32.06,32.07,177700.0,29.2655,29.2655,29.22,29.2291,177700.0
2014-02-11 15:25:00,32.07,32.07,32.0,32.0,101300.0,29.2291,29.2291,29.1653,29.1653,101300.0
2014-02-11 15:30:00,32.01,32.02,32.01,32.02,29500.0,29.1744,29.1835,29.1744,29.1835,29500.0
2014-02-11 15:35:00,32.01,32.02,31.99,32.0,139700.0,29.1744,29.1835,29.1562,29.1653,139700.0
2014-02-11 15:40:00,31.99,32.0,31.98,31.99,69800.0,29.1562,29.1653,29.147,29.1562,69800.0
2014-02-11 15:45:00,31.99,32.02,31.99,31.99,110400.0,29.1562,29.1835,29.1562,29.1562,110400.0
2014-02-11 15:50:00,31.98,31.99,31.96,31.98,130300.0,29.147,29.1562,29.1288,29.147,130300.0
2014-02-11 15:55:00,31.98,31.98,31.94,31.95,405900.0,29.147,29.147,29.1106,29.1197,405900.0
2014-02-12 09:30:00,32.22,32.33,32.2,32.29,70400.0,29.3658,29.466,29.3476,29.4296,70400.0
2014-02-12 09:35:00,32.28,32.36,32.24,32.35,185200.0,29.4205,29.4934,29.384,29.4843,185200.0
2014-02-12 09:40:00,32.35,32.36,32.27,32.31,86500.0,29.4843,29.4934,29.4114,29.4478,86500.0
2014-02-12 09:45:00,32.31,32.36,32.27,32.36,63900.0,29.4478,29.4934,29.4114,29.4934,63900.0
2014-02-12 09:50:00,32.36,32.41,32.34,32.37,201800.0,29.4934,29.539,29.4752,29.5025,201800.0
2014-02-12 09:55:00,32.37,32.41,32.29,32.29,63300.0,29.5025,29.539,29.4296,29.4296,63300.0
2014-02-12 10:00:00,32.29,32.31,32.27,32.3,55300.0,29.4296,29.4478,29.4114,29.4387,55300.0
2014-02-12 10:05:00,32.3,32.3,32.24,32.26,102300.0,29.4387,29.4387,29.384,29.4022,102300.0
2014-02-12 10:10:00,32.25,32.28,32.22,32.24,41200.0,29.3931,29.4205,29.3658,29.384,41200.0
2014-02-12 10:15:00,32.25,32.26,32.2,32.2,68500.0,29.3931,29.4022,29.3476,29.3476,68500.0
2014-02-12 10:20:00,32.21,32.22,32.17,32.18,89800.0,29.3567,29.3658,29.3202,29.3293,89800.0
2014-02-12 10:25:00,32.19,32.22,32.18,32.22,31700.0,29.3384,29.3658,29.3293,29.3658,31700.0
2014-02-12 10:30:00,32.22,32.23,32.17,32.18,92000.0,29.3658,29.3749,29.3202,29.3293,92000.0
2014-02-12 10:35:00,32.17,32.23,32.16,32.22,47600.0,29.3202,29.3749,29.3111,29.3658,47600.0
2014-02-12 10:40:00,32.22,32.22,32.16,32.16,29300.0,29.3658,29.3658,29.3111,29.3111,29300.0
2014-02-12 10:45:00,32.17,32.18,32.11,32.14,89200.0,29.3202,29.3293,29.2655,29.2929,89200.0
2014-02-12 10:50:00,32.15,32.17,32.12,32.17,55000.0,29.302,29.3202,29.2746,29.3202,55000.0
2014-02-12 10:55:00,32.16,32.16,32.11,32.13,42600.0,29.3111,29.3111,29.2655,29.2838,42600.0
2014-02-12 11:00:00,32.12,32.2,32.12,32.2,51200.0,29.2746,29.3476,29.2746,29.3476,51200.0
2014-02-12 11:05:00,32.21,32.23,32.18,32.23,30200.0,29.3567,29.3749,29.3293,29.3749,30200.0
2014-02-12 11:10:00,32.24,32.25,32.21,32.23,7800.0,29.384,29.3931,29.3567,29.3749,7800.0
2014-02-12 11:15:00,32.22,32.22,32.19,32.21,9400.0,29.3658,29.3658,29.3384,29.3567,9400.0
2014-02-12 11:20:00,32.2,32.2,32.14,32.16,52600.0,29.3476,29.3476,29.2929,29.3111,52600.0
2014-02-12 11:25:00,32.16,32.16,32.13,32.14,25100.0,29.3111,29.3111,29.2838,29.2929,25100.0
2014-02-12 11:30:00,32.14,32.18,32.14,32.17,58400.0,29.2929,29.3293,29.2929,29.3202,58400.0
2014-02-12 11:35:00,32.17,32.18,32.11,32.14,21100.0,29.3202,29.3293,29.2655,29.2929,21100.0
2014-02-12 11:40:00,32.15,32.16,32.1,32.11,30700.0,29.302,29.3111,29.2564,29.2655,30700.0
2014-02-12 11:45:00,32.11,32.14,32.1,32.11,17000.0,29.2655,29.2929,29.2564,29.2655,17000.0
2014-02-12 11:50:00,32.1,32.1,32.06,32.1,12400.0,29.2564,29.2564,29.22,29.2564,12400.0
2014-02-12 11:55:00,32.09,32.09,32.05,32.06,34200.0,29.2473,29.2473,29.2108,29.22,34200.0
2014-02-12 12:00:00,32.06,32.11,32.05,32.1,19900.0,29.22,29.2655,29.2108,29.2564,19900.0
2014-02-12 12:05:00,32.1,32.13,32.09,32.12,6800.0,29.2564,29.2838,29.2473,29.2746,6800.0
2014-02-12 12:10:00,32.12,32.12,32.08,32.09,27200.0,29.2746,29.2746,29.2382,29.2473,27200.0
2014-02-12 12:15:00,32.09,32.11,32.08,32.1,12200.0,29.2473,29.2655,29.2382,29.2564,12200.0
2014-02-12 12:20:00,32.11,32.12,32.09,32.1,15400.0,29.2655,29.2746,29.2473,29.2564,15400.0
2014-02-12 12:25:00,32.09,32.12,32.08,32.11,13200.0,29.2473,29.2746,29.2382,29.2655,13200.0
2014-02-12 12:30:00,32.12,32.14,32.12,32.14,10200.0,29.2746,29.2929,29.2746,29.2929,10200.0
2014-02-12 12:35:00,32.13,32.16,32.12,32.14,10700.0,29.2838,29.3111,29.2746,29.2929,10700.0
2014-02-12 12:40:00,32.14,32.17,32.13,32.16,9600.0,29.2929,29.3202,29.2838,29.3111,9600.0
2014-02-12 12:45:00,32.16,32.16,32.12,32.13,12400.0,29.3111,29.3111,29.2746,29.2838,12400.0
2014-02-12 12:50:00,32.13,32.21,32.12,32.21,13800.0,29.2838,29.3567,29.2746,29.3567,13800.0
2014-02-12 12:55:00,32.2,32.21,32.17,32.18,2400.0,29.3476,29.3567,29.3202,29.3293,2400.0
2014-02-12 13:00:00,32.18,32.19,32.17,32.17,2900.0,29.3293,29.3384,29.3202,29.3202,2900.0
2014-02-12 13:05:00,32.17,32.18,32.14,32.16,5600.0,29.3202,29.3293,29.2929,29.3111,5600.0
2014-02-12 13:10:00,32.15,32.16,32.14,32.16,66500.0,29.302,29.3111,29.2929,29.3111,66500.0
2014-02-12 13:15:00,32.15,32.18,32.14,32.18,15300.0,29.302,29.3293,29.2929,29.3293,15300.0
2014-02-12 13:20:00,32.18,32.19,32.15,32.18,10800.0,29.3293,29.3384,29.302,29.3293,10800.0
2014-02-12 13:25:00,32.19,32.19,32.16,32.16,33300.0,29.3384,29.3384,29.3111,29.3111,33300.0
2014-02-12 13:30:00,32.16,32.2,32.16,32.19,4800.0,29.3111,29.3476,29.3111,29.3384,4800.0
2014-02-12 13:35:00,32.18,32.21,32.18,32.21,4700.0,29.3293,29.3567,29.3293,29.3567,4700.0
2014-02-12 13:40:00,32.21,32.21,32.18,32.2,13700.0,29.3567,29.3567,29.3293,29.3476,13700.0
2014-02-12 13:45:00,32.2,32.2,32.19,32.2,11100.0,29.3476,29.3476,29.3384,29.3476,11100.0
2014-02-12 13:50:00,32.19,32.21,32.19,32.19,14400.0,29.3384,29.3567,29.3384,29.3384,14400.0
2014-02-12 13:55:00,32.19,32.22,32.19,32.19,32500.0,29.3384,29.3658,29.3384,29.3384,32500.0
2014-02-12 14:00:00,32.19,32.21,32.19,32.21,21600.0,29.3384,29.3567,29.3384,29.3567,21600.0
2014-02-12 14:05:00,32.21,32.22,32.2,32.22,22200.0,29.3567,29.3658,29.3476,29.3658,22200.0
2014-02-12 14:10:00,32.22,32.23,32.16,32.17,17600.0,29.3658,29.3749,29.3111,29.3202,17600.0
2014-02-12 14:15:00,32.18,32.2,32.18,32.19,2000.0,29.3293,29.3476,29.3293,29.3384,2000.0
2014-02-12 14:20:00,32.2,32.21,32.19,32.19,13600.0,29.3476,29.3567,29.3384,29.3384,13600.0
2014-02-12 14:25:00,32.19,32.2,32.18,32.19,14800.0,29.3384,29.3476,29.3293,29.3384,14800.0
2014-02-12 14:30:00,32.17,32.17,32.13,32.15,21600.0,29.3202,29.3202,29.2838,29.302,21600.0
2014-02-12 14:35:00,32.16,32.16,32.13,32.14,18100.0,29.3111,29.3111,29.2838,29.2929,18100.0
2014-02-12 14:40:00,32.14,32.16,32.13,32.15,23100.0,29.2929,29.3111,29.2838,29.302,23100.0
2014-02-12 14:45:00,32.15,32.15,32.09,32.1,21900.0,29.302,29.302,29.2473,29.2564,21900.0
2014-02-12 14:50:00,32.1,32.13,32.1,32.13,6500.0,29.2564,29.2838,29.2564,29.2838,6500.0
2014-02-12 14:55:00,32.13,32.13,32.13,32.13,3700.0,29.2838,29.2838,29.2838,29.2838,3700.0
2014-02-12 15:00:00,32.13,32.14,32.12,32.12,11100.0,29.2838,29.2929,29.2746,29.2746,11100.0
2014-02-12 15:05:00,32.11,32.13,32.1,32.13,27900.0,29.2655,29.2838,29.2564,29.2838,27900.0
2014-02-12 15:10:00,32.14,32.16,32.12,32.15,187100.0,29.2929,29.3111,29.2746,29.302,187100.0
2014-02-12 15:15:00,32.15,32.16,32.15,32.15,26600.0,29.302,29.3111,29.302,29.302,26600.0
2014-02-12 15:20:00,32.15,32.16,32.15,32.15,8600.0,29.302,29.3111,29.302,29.302,8600.0
2014-02-12 15:25:00,32.15,32.15,32.13,32.14,12800.0,29.302,29.302,29.2838,29.2929,12800.0
2014-02-12 15:30:00,32.14,32.18,32.14,32.17,14900.0,29.2929,29.3293,29.2929,29.3202,14900.0
2014-02-12 15:35:00,32.17,32.17,32.14,32.15,64400.0,29.3202,29.3202,29.2929,29.302,64400.0
2014-02-12 15:40:00,32.15,32.19,32.14,32.18,64600.0,29.302,29.3384,29.2929,29.3293,64600.0
2014-02-12 15:45:00,32.19,32.19,32.16,32.17,36300.0,29.3384,29.3384,29.3111,29.3202,36300.0
2014-02-12 15:50:00,32.16,32.17,32.13,32.15,50700.0,29.3111,29.3202,29.2838,29.302,50700.0
2014-02-12 15:55:00,32.15,32.17,32.15,32.17,205000.0,29.302,29.3202,29.302,29.3202,205000.0
2014-02-13 09:30:00,31.98,31.99,31.85,31.97,24200.0,29.147,29.1562,29.0286,29.1379,24200.0
2014-02-13 09:35:00,31.97,32.01,31.87,31.9,77100.0,29.1379,29.1744,29.0468,29.0741,77100.0
2014-02-13 09:40:00,31.9,31.91,31.84,31.88,73400.0,29.0741,29.0832,29.0194,29.0559,73400.0
2014-02-13 09:45:00,31.87,31.88,31.84,31.88,24500.0,29.0468,29.0559,29.0194,29.0559,24500.0
2014-02-13 09:50:00,31.88,31.96,31.88,31.88,98500.0,29.0559,29.1288,29.0559,29.0559,98500.0
2014-02-13 09:55:00,31.87,31.91,31.86,31.88,26200.0,29.0468,29.0832,29.0377,29.0559,26200.0
2014-02-13 10:00:00,31.88,31.99,31.88,31.93,52700.0,29.0559,29.1562,29.0559,29.1015,52700.0
2014-02-13 10:05:00,31.93,32.02,31.93,32.02,34200.0,29.1015,29.1835,29.1015,29.1835,34200.0
2014-02-13 10:10:00,32.01,32.01,31.96,31.96,30500.0,29.1744,29.1744,29.1288,29.1288,30500.0
2014-02-13 10:15:00,31.96,32.05,31.96,32.04,78400.0,29.1288,29.2108,29.1288,29.2017,78400.0
2014-02-13 10:20:00,32.05,32.07,32.01,32.02,12300.0,29.2108,29.2291,29.1744,29.1835,12300.0
2014-02-13 10:25:00,32.02,32.07,32.02,32.06,42700.0,29.1835,29.2291,29.1835,29.22,42700.0
2014-02-13 10:30:00,32.05,32.09,32.03,32.09,21900.0,29.2108,29.2473,29.1926,29.2473,21900.0
2014-02-13 10:35:00,32.08,32.1,32.07,32.09,35300.0,29.2382,29.2564,29.2291,29.2473,35300.0
2014-02-13 10:40:00,32.09,32.11,32.07,32.07,17000.0,29.2473,29.2655,29.2291,29.2291,17000.0
2014-02-13 10:45:00,32.08,32.1,32.05,32.06,36100.0,29.2382,29.2564,29.2108,29.22,36100.0
2014-02-13 10:50:00,32.06,32.14,32.05,32.14,21600.0,29.22,29.2929,29.2108,29.2929,21600.0
2014-02-13 10:55:00,32.14,32.18,32.14,32.15,18200.0,29.2929,29.3293,29.2929,29.302,18200.0
2014-02-13 11:00:00,32.16,32.19,32.15,32.17,9800.0,29.3111,29.3384,29.302,29.3202,9800.0
2014-02-13 11:05:00,32.16,32.16,32.12,32.14,3800.0,29.3111,29.3111,29.2746,29.2929,3800.0
2014-02-13 11:10:00,32.14,32.14,32.1,32.11,11500.0,29.2929,29.2929,29.2564,29.2655,11500.0
2014-02-13 11:15:00,32.11,32.15,32.11,32.13,28000.0,29.2655,29.302,29.2655,29.2838,28000.0
2014-02-13 11:20:00,32.14,32.19,32.13,32.16,47200.0,29.2929,29.3384,29.2838,29.3111,47200.0
2014-02-13 11:25:00,32.15,32.17,32.15,32.17,4600.0,29.302,29.3202,29.302,29.3202,4600.0
2014-02-13 11:30:00,32.17,32.23,32.17,32.18,78300.0,29.3202,29.3749,29.3202,29.3293,78300.0
2014-02-13 11:35:00,32.17,32.18,32.17,32.18,11400.0,29.3202,29.3293,29.3202,29.3293,11400.0
2014-02-13 11:40:00,32.19,32.2,32.18,32.19,8000.0,29.3384,29.3476,29.3293,29.3384,8000.0
2014-02-13 11:45:00,32.19,32.22,32.19,32.22,4600.0,29.3384,29.3658,29.3384,29.3658,4600.0
2014-02-13 11:50:00,32.21,32.22,32.19,32.19,9500.0,29.3567,29.3658,29.3384,29.3384,9500.0
2014-02-13 11:55:00,32.19,32.2,32.13,32.16,49300.0,29.3384,29.3476,29.2838,29.3111,49300.0
2014-02-13 12:00:00,32.15,32.17,32.13,32.13,13500.0,29.302,29.3202,29.2838,29.2838,13500.0
2014-02-13 12:05:00,32.13,32.14,32.12,32.14,8100.0,29.2838,29.2929,29.2746,29.2929,8100.0
2014-02-13 12:10:00,32.13,32.18,32.13,32.15,10600.0,29.2838,29.3293,29.2838,29.302,10600.0
2014-02-13 12:15:00,32.15,32.15,32.13,32.14,5700.0,29.302,29.302,29.2838,29.2929,5700.0
2014-02-13 12:20:00,32.15,32.16,32.14,32.15,2100.0,29.302,29.3111,29.2929,29.302,2100.0
2014-02-13 12:25:00,32.16,32.18,32.16,32.18,1400.0,29.3111,29.3293,29.3111,29.3293,1400.0
2014-02-13 12:30:00,32.18,32.18,32.15,32.15,18300.0,29.3293,29.3293,29.302,29.302,18300.0
2014-02-13 12:35:00,32.16,32.19,32.16,32.18,19200.0,29.3111,29.3384,29.3111,29.3293,19200.0
2014-02-13 12:40:00,32.18,32.19,32.18,32.19,64800.0,29.3293,29.3384,29.3293,29.3384,64800.0
2014-02-13 12:45:00,32.18,32.21,32.18,32.2,12800.0,29.3293,29.3567,29.3293,29.3476,12800.0
2014-02-13 12:50:00,32.2,32.24,32.2,32.24,7400.0,29.3476,29.384,29.3476,29.384,7400.0
2014-02-13 12:55:00,32.24,32.28,32.24,32.28,12900.0,29.384,29.4205,29.384,29.4205,12900.0
2014-02-13 13:00:00,32.27,32.28,32.27,32.28,3200.0,29.4114,29.4205,29.4114,29.4205,3200.0
2014-02-13 13:05:00,32.28,32.32,32.28,32.31,18200.0,29.4205,29.4569,29.4205,29.4478,18200.0
2014-02-13 13:10:00,32.31,32.31,32.29,32.3,4000.0,29.4478,29.4478,29.4296,29.4387,4000.0
2014-02-13 13:15:00,32.29,32.32,32.29,32.32,9400.0,29.4296,29.4569,29.4296,29.4569,9400.0
2014-02-13 13:20:00,32.33,32.33,32.3,32.31,9400.0,29.466,29.466,29.4387,29.4478,9400.0
2014-02-13 13:25:00,32.31,32.33,32.3,32.33,5800.0,29.4478,29.466,29.4387,29.466,5800.0
2014-02-13 13:30:00,32.33,32.33,32.31,32.31,5500.0,29.466,29.466,29.4478,29.4478,5500.0
2014-02-13 13:35:00,32.31,32.33,32.31,32.32,5500.0,29.4478,29.466,29.4478,29.4569,5500.0
2014-02-13 13:40:00,32.33,32.35,32.33,32.35,6900.0,29.466,29.4843,29.466,29.4843,6900.0
2014-02-13 13:45:00,32.37,32.38,32.35,32.37,11300.0,29.5025,29.5116,29.4843,29.5025,11300.0
2014-02-13 13:50:00,32.37,32.39,32.37,32.37,10200.0,29.5025,29.5207,29.5025,29.5025,10200.0
2014-02-13 13:55:00,32.38,32.39,32.37,32.37,3000.0,29.5116,29.5207,29.5025,29.5025,3000.0
2014-02-13 14:00:00,32.38,32.4,32.38,32.39,14100.0,29.5116,29.5298,29.5116,29.5207,14100.0
2014-02-13 14:05:00,32.39,32.42,32.39,32.42,23900.0,29.5207,29.5481,29.5207,29.5481,23900.0
2014-02-13 14:10:00,32.42,32.44,32.42,32.43,6100.0,29.5481,29.5663,29.5481,29.5572,6100.0
2014-02-13 14:15:00,32.42,32.42,32.34,32.34,36400.0,29.5481,29.5481,29.4752,29.4752,36400.0
2014-02-13 14:20:00,32.34,32.39,32.34,32.37,11600.0,29.4752,29.5207,29.4752,29.5025,11600.0
2014-02-13 14:25:00,32.36,32.36,32.34,32.35,6200.0,29.4934,29.4934,29.4752,29.4843,6200.0
2014-02-13 14:30:00,32.35,32.37,32.35,32.37,10400.0,29.4843,29.5025,29.4843,29.5025,10400.0
2014-02-13 14:35:00,32.37,32.37,32.36,32.37,3800.0,29.5025,29.5025,29.4934,29.5025,3800.0
2014-02-13 14:40:00,32.37,32.38,32.37,32.37,19400.0,29.5025,29.5116,29.5025,29.5025,19400.0
2014-02-13 14:45:00,32.37,32.39,32.36,32.36,17300.0,29.5025,29.5207,29.4934,29.4934,17300.0
2014-02-13 14:50:00,32.37,32.4,32.36,32.38,20500.0,29.5025,29.5298,29.4934,29.5116,20500.0
2014-02-13 14:55:00,32.38,32.39,32.37,32.37,15200.0,29.5116,29.5207,29.5025,29.5025,15200.0
2014-02-13 15:00:00,32.37,32.38,32.36,32.36,8300.0,29.5025,29.5116,29.4934,29.4934,8300.0
2014-02-13 15:05:00,32.36,32.38,32.36,32.37,8200.0,29.4934,29.5116,29.4934,29.5025,8200.0
2014-02-13 15:10:00,32.37,32.37,32.35,32.36,13700.0,29.5025,29.5025,29.4843,29.4934,13700.0
2014-02-13 15:15:00,32.36,32.37,32.35,32.36,8200.0,29.4934,29.5025,29.4843,29.4934,8200.0
2014-02-13 15:20:00,32.36,32.36,32.34,32.34,14500.0,29.4934,29.4934,29.4752,29.4752,14500.0
2014-02-13 15:25:00,32.35,32.36,32.34,32.36,38400.0,29.4843,29.4934,29.4752,29.4934,38400.0
2014-02-13 15:30:00,32.35,32.38,32.34,32.38,30100.0,29.4843,29.5116,29.4752,29.5116,30100.0
2014-02-13 15:35:00,32.37,32.38,32.36,32.38,42900.0,29.5025,29.5116,29.4934,29.5116,42900.0
2014-02-13 15:40:00,32.38,32.38,32.35,32.36,90000.0,29.5116,29.5116,29.4843,29.4934,90000.0
2014-02-13 15:45:00,32.36,32.37,32.34,32.35,67900.0,29.4934,29.5025,29.4752,29.4843,67900.0
2014-02-13 15:50:00,32.35,32.38,32.34,32.36,86100.0,29.4843,29.5116,29.4752,29.4934,86100.0
2014-02-13 15:55:00,32.36,32.36,32.33,32.34,221200.0,29.4934,29.4934,29.466,29.4752,221200.0
2014-02-14 09:30:00,32.25,32.32,32.25,32.29,19200.0,29.3931,29.4569,29.3931,29.4296,19200.0
2014-02-14 09:35:00,32.3,32.4,32.29,32.3,83600.0,29.4387,29.5298,29.4296,29.4387,83600.0
2014-02-14 09:40:00,32.29,32.29,32.14,32.19,100600.0,29.4296,29.4296,29.2929,29.3384,100600.0
2014-02-14 09:45:00,32.19,32.26,32.16,32.21,109600.0,29.3384,29.4022,29.3111,29.3567,109600.0
2014-02-14 09:50:00,32.2,32.39,32.15,32.28,72100.0,29.3476,29.5207,29.302,29.4205,72100.0
2014-02-14 09:55:00,32.28,32.3,32.22,32.28,59700.0,29.4205,29.4387,29.3658,29.4205,59700.0
2014-02-14 10:00:00,32.29,32.32,32.21,32.21,62500.0,29.4296,29.4569,29.3567,29.3567,62500.0
2014-02-14 10:05:00,32.22,32.29,32.22,32.26,54100.0,29.3658,29.4296,29.3658,29.4022,54100.0
2014-02-14 10:10:00,32.26,32.36,32.26,32.35,56600.0,29.4022,29.4934,29.4022,29.4843,56600.0
2014-02-14 10:15:00,32.34,32.4,32.34,32.38,66400.0,29.4752,29.5298,29.4752,29.5116,66400.0
2014-02-14 10:20:00,32.38,32.41,32.36,32.37,29400.0,29.5116,29.539,29.4934,29.5025,29400.0
2014-02-14 10:25:00,32.37,32.4,32.35,32.36,86700.0,29.5025,29.5298,29.4843,29.4934,86700.0
2014-02-14 10:30:00,32.36,32.4,32.34,32.39,38100.0,29.4934,29.5298,29.4752,29.5207,38100.0
2014-02-14 10:35:00,32.39,32.4,32.33,32.34,13500.0,29.5207,29.5298,29.466,29.4752,13500.0
2014-02-14 10:40:00,32.35,32.36,32.34,32.35,11800.0,29.4843,29.4934,29.4752,29.4843,11800.0
2014-02-14 10:45:00,32.36,32.39,32.33,32.39,5800.0,29.4934,29.5207,29.466,29.5207,5800.0
2014-02-14 10:50:00,32.39,32.39,32.34,32.34,9900.0,29.5207,29.5207,29.4752,29.4752,9900.0
2014-02-14 10:55:00,32.34,32.35,32.27,32.29,22300.0,29.4752,29.4843,29.4114,29.4296,22300.0
2014-02-14 11:00:00,32.28,32.28,32.24,32.25,25200.0,29.4205,29.4205,29.384,29.3931,25200.0
2014-02-14 11:05:00,32.25,32.28,32.25,32.26,48400.0,29.3931,29.4205,29.3931,29.4022,48400.0
2014-02-14 11:10:00,32.26,32.32,32.26,32.28,21300.0,29.4022,29.4569,29.4022,29.4205,21300.0
2014-02-14 11:15:00,32.28,32.31,32.27,32.31,11200.0,29.4205,29.4478,29.4114,29.4478,11200.0
2014-02-14 11:20:00,32.32,32.34,32.32,32.33,65300.0,29.4569,29.4752,29.4569,29.466,65300.0
2014-02-14 11:25:00,32.34,32.4,32.34,32.39,13000.0,29.4752,29.5298,29.4752,29.5207,13000.0
2014-02-14 11:30:00,32.4,32.43,32.4,32.4,21900.0,29.5298,29.5572,29.5298,29.5298,21900.0
2014-02-14 11:35:00,32.41,32.43,32.4,32.42,16000.0,29.539,29.5572,29.5298,29.5481,16000.0
2014-02-14 11:40:00,32.43,32.45,32.43,32.43,24100.0,29.5572,29.5754,29.5572,29.5572,24100.0
2014-02-14 11:45:00,32.42,32.42,32.38,32.39,5400.0,29.5481,29.5481,29.5116,29.5207,5400.0
2014-02-14 11:50:00,32.39,32.4,32.36,32.38,14800.0,29.5207,29.5298,29.4934,29.5116,14800.0
2014-02-14 11:55:00,32.37,32.38,32.35,32.35,7800.0,29.5025,29.5116,29.4843,29.4843,7800.0
2014-02-14 12:00:00,32.34,32.36,32.34,32.35,14800.0,29.4752,29.4934,29.4752,29.4843,14800.0
2014-02-14 12:05:00,32.35,32.39,32.35,32.37,15200.0,29.4843,29.5207,29.4843,29.5025,15200.0
2014-02-14 12:10:00,32.38,32.4,32.37,32.39,12800.0,29.5116,29.5298,29.5025,29.5207,12800.0
2014-02-14 12:15:00,32.39,32.4,32.35,32.37,17400.0,29.5207,29.5298,29.4843,29.5025,17400.0
2014-02-14 12:20:00,32.37,32.4,32.37,32.39,11600.0,29.5025,29.5298,29.5025,29.5207,11600.0
2014-02-14 12:25:00,32.39,32.39,32.36,32.39,16600.0,29.5207,29.5207,29.4934,29.5207,16600.0
2014-02-14 12:30:00,32.39,32.4,32.38,32.4,3700.0,29.5207,29.5298,29.5116,29.5298,3700.0
2014-02-14 12:35:00,32.4,32.41,32.38,32.39,10600.0,29.5298,29.539,29.5116,29.5207,10600.0
2014-02-14 12:40:00,32.4,32.44,32.39,32.44,12300.0,29.5298,29.5663,29.5207,29.5663,12300.0
2014-02-14 12:45:00,32.45,32.47,32.45,32.46,9600.0,29.5754,29.5936,29.5754,29.5845,9600.0
2014-02-14 12:50:00,32.45,32.46,32.44,32.44,5900.0,29.5754,29.5845,29.5663,29.5663,5900.0
2014-02-14 12:55:00,32.44,32.46,32.44,32.45,12400.0,29.5663,29.5845,29.5663,29.5754,12400.0
2014-02-14 13:00:00,32.45,32.46,32.43,32.44,30400.0,29.5754,29.5845,29.5572,29.5663,30400.0
2014-02-14 13:05:00,32.44,32.46,32.42,32.44,10500.0,29.5663,29.5845,29.5481,29.5663,10500.0
2014-02-14 13:10:00,32.44,32.45,32.43,32.44,6900.0,29.5663,29.5754,29.5572,29.5663,6900.0
2014-02-14 13:15:00,32.43,32.47,32.43,32.46,11000.0,29.5572,29.5936,29.5572,29.5845,11000.0
2014-02-14 13:20:00,32.46,32.48,32.46,32.48,10700.0,29.5845,29.6028,29.5845,29.6028,10700.0
2014-02-14 13:25:00,32.47,32.49,32.46,32.49,37100.0,29.5936,29.6119,29.5845,29.6119,37100.0
2014-02-14 13:30:00,32.5,32.51,32.48,32.48,22100.0,29.621,29.6301,29.6028,29.6028,22100.0
2014-02-14 13:35:00,32.49,32.51,32.48,32.51,14900.0,29.6119,29.6301,29.6028,29.6301,14900.0
2014-02-14 13:40:00,32.52,32.53,32.5,32.5,15500.0,29.6392,29.6483,29.621,29.621,15500.0
2014-02-14 13:45:00,32.51,32.56,32.51,32.56,29100.0,29.6301,29.6757,29.6301,29.6757,29100.0
2014-02-14 13:50:00,32.56,32.58,32.56,32.57,20600.0,29.6757,29.6939,29.6757,29.6848,20600.0
2014-02-14 13:55:00,32.57,32.58,32.56,32.56,12500.0,29.6848,29.6939,29.6757,29.6757,12500.0
2014-02-14 14:00:00,32.57,32.58,32.56,32.58,18900.0,29.6848,29.6939,29.6757,29.6939,18900.0
2014-02-14 14:05:00,32.58,32.58,32.56,32.56,89500.0,29.6939,29.6939,29.6757,29.6757,89500.0
2014-02-14 14:10:00,32.56,32.58,32.55,32.58,31100.0,29.6757,29.6939,29.6666,29.6939,31100.0
2014-02-14 14:15:00,32.58,32.6,32.58,32.59,13100.0,29.6939,29.7121,29.6939,29.703,13100.0
2014-02-14 14:20:00,32.6,32.63,32.59,32.63,38100.0,29.7121,29.7395,29.703,29.7395,38100.0
2014-02-14 14:25:00,32.64,32.64,32.6,32.62,27100.0,29.7486,29.7486,29.7121,29.7304,27100.0
2014-02-14 14:30:00,32.61,32.61,32.58,32.59,6700.0,29.7212,29.7212,29.6939,29.703,6700.0
2014-02-14 14:35:00,32.59,32.61,32.59,32.59,9700.0,29.703,29.7212,29.703,29.703,9700.0
2014-02-14 14:40:00,32.6,32.61,32.59,32.59,21500.0,29.7121,29.7212,29.703,29.703,21500.0
2014-02-14 14:45:00,32.59,32.6,32.58,32.58,7500.0,29.703,29.7121,29.6939,29.6939,7500.0
2014-02-14 14:50:00,32.59,32.6,32.59,32.59,18100.0,29.703,29.7121,29.703,29.703,18100.0
2014-02-14 14:55:00,32.59,32.6,32.58,32.58,21000.0,29.703,29.7121,29.6939,29.6939,21000.0
2014-02-14 15:00:00,32.57,32.59,32.57,32.59,15900.0,29.6848,29.703,29.6848,29.703,15900.0
2014-02-14 15:05:00,32.59,32.59,32.58,32.59,27100.0,29.703,29.703,29.6939,29.703,27100.0
2014-02-14 15:10:00,32.59,32.6,32.58,32.59,17700.0,29.703,29.7121,29.6939,29.703,17700.0
2014-02-14 15:15:00,32.59,32.59,32.55,32.56,43400.0,29.703,29.703,29.6666,29.6757,43400.0
2014-02-14 15:20:00,32.57,32.57,32.55,32.55,48000.0,29.6848,29.6848,29.6666,29.6666,48000.0
2014-02-14 15:25:00,32.55,32.57,32.55,32.57,14400.0,29.6666,29.6848,29.6666,29.6848,14400.0
2014-02-14 15:30:00,32.57,32.58,32.56,32.57,41600.0,29.6848,29.6939,29.6757,29.6848,41600.0
2014-02-14 15:35:00,32.57,32.57,32.55,32.57,34500.0,29.6848,29.6848,29.6666,29.6848,34500.0
2014-02-14 15:40:00,32.57,32.57,32.54,32.55,49700.0,29.6848,29.6848,29.6574,29.6666,49700.0
2014-02-14 15:45:00,32.55,32.55,32.53,32.54,56400.0,29.6666,29.6666,29.6483,29.6574,56400.0
2014-02-14 15:50:00,32.54,32.56,32.54,32.54,58900.0,29.6574,29.6757,29.6574,29.6574,58900.0
2014-02-14 15:55:00,32.54,32.55,32.54,32.54,202100.0,29.6574,29.6666,29.6574,29.6574,202100.0
2014-02-18 09:30:00,32.77,32.8,32.62,32.76,141400.0,29.8671,29.8944,29.7304,29.858,141400.0
2014-02-18 09:35:00,32.76,32.84,32.73,32.81,141500.0,29.858,29.9309,29.8306,29.9035,141500.0
2014-02-18 09:40:00,32.79,32.86,32.73,32.77,168900.0,29.8853,29.9491,29.8306,29.8671,168900.0
2014-02-18 09:45:00,32.76,32.84,32.76,32.83,105000.0,29.858,29.9309,29.858,29.9218,105000.0
2014-02-18 09:50:00,32.84,32.85,32.65,32.67,58300.0,29.9309,29.94,29.7577,29.7759,58300.0
2014-02-18 09:55:00,32.67,32.67,32.59,32.66,71200.0,29.7759,29.7759,29.703,29.7668,71200.0
2014-02-18 10:00:00,32.65,32.65,32.35,32.35,671400.0,29.7577,29.7577,29.4843,29.4843,671400.0
2014-02-18 10:05:00,32.35,32.4,32.32,32.38,526400.0,29.4843,29.5298,29.4569,29.5116,526400.0
2014-02-18 10:10:00,32.38,32.38,32.23,32.24,431100.0,29.5116,29.5116,29.3749,29.384,431100.0
2014-02-18 10:15:00,32.24,32.28,32.22,32.22,296200.0,29.384,29.4205,29.3658,29.3658,296200.0
2014-02-18 10:20:00,32.22,32.23,32.14,32.19,355700.0,29.3658,29.3749,29.2929,29.3384,355700.0
2014-02-18 10:25:00,32.18,32.23,32.16,32.21,285200.0,29.3293,29.3749,29.3111,29.3567,285200.0
2014-02-18 10:30:00,32.22,32.26,32.22,32.25,135600.0,29.3658,29.4022,29.3658,29.3931,135600.0
2014-02-18 10:35:00,32.26,32.32,32.26,32.3,38900.0,29.4022,29.4569,29.4022,29.4387,38900.0
2014-02-18 10:40:00,32.3,32.3,32.26,32.27,21200.0,29.4387,29.4387,29.4022,29.4114,21200.0
2014-02-18 10:45:00,32.27,32.3,32.26,32.29,57400.0,29.4114,29.4387,29.4022,29.4296,57400.0
2014-02-18 10:50:00,32.3,32.33,32.28,32.3,114500.0,29.4387,29.466,29.4205,29.4387,114500.0
2014-02-18 10:55:00,32.3,32.37,32.3,32.35,51900.0,29.4387,29.5025,29.4387,29.4843,51900.0
2014-02-18 11:00:00,32.34,32.36,32.32,32.32,29300.0,29.4752,29.4934,29.4569,29.4569,29300.0
2014-02-18 11:05:00,32.32,32.36,32.32,32.34,47200.0,29.4569,29.4934,29.4569,29.4752,47200.0
2014-02-18 11:10:00,32.36,32.41,32.35,32.41,30400.0,29.4934,29.539,29.4843,29.539,30400.0
2014-02-18 11:15:00,32.41,32.48,32.4,32.47,24800.0,29.539,29.6028,29.5298,29.5936,24800.0
2014-02-18 11:20:00,32.47,32.47,32.43,32.43,38800.0,29.5936,29.5936,29.5572,29.5572,38800.0
2014-02-18 11:25:00,32.42,32.48,32.42,32.47,20100.0,29.5481,29.6028,29.5481,29.5936,20100.0
2014-02-18 11:30:00,32.48,32.5,32.45,32.45,34900.0,29.6028,29.621,29.5754,29.5754,34900.0
2014-02-18 11:35:00,32.45,32.45,32.41,32.41,36300.0,29.5754,29.5754,29.539,29.539,36300.0
2014-02-18 11:40:00,32.41,32.42,32.38,32.4,23700.0,29.539,29.5481,29.5116,29.5298,23700.0
2014-02-18 11:45:00,32.41,32.41,32.35,32.36,39300.0,29.539,29.539,29.4843,29.4934,39300.0
2014-02-18 11:50:00,32.37,32.39,32.37,32.38,36700.0,29.5025,29.5207,29.5025,29.5116,36700.0
2014-02-18 11:55:00,32.38,32.38,32.32,32.33,66200.0,29.5116,29.5116,29.4569,29.466,66200.0
2014-02-18 12:00:00,32.32,32.37,32.32,32.36,30900.0,29.4569,29.5025,29.4569,29.4934,30900.0
2014-02-18 12:05:00,32.35,32.37,32.34,32.35,22700.0,29.4843,29.5025,29.4752,29.4843,22700.0
2014-02-18 12:10:00,32.34,32.38,32.34,32.36,22900.0,29.4752,29.5116,29.4752,29.4934,22900.0
2014-02-18 12:15:00,32.36,32.36,32.3,32.31,46900.0,29.4934,29.4934,29.4387,29.4478,46900.0
2014-02-18 12:20:00,32.31,32.37,32.31,32.37,32100.0,29.4478,29.5025,29.4478,29.5025,32100.0
2014-02-18 12:25:00,32.37,32.38,32.34,32.35,35200.0,29.5025,29.5116,29.4752,29.4843,35200.0
2014-02-18 12:30:00,32.34,32.36,32.33,32.33,24600.0,29.4752,29.4934,29.466,29.466,24600.0
2014-02-18 12:35:00,32.33,32.37,32.33,32.36,16200.0,29.466,29.5025,29.466,29.4934,16200.0
2014-02-18 12:40:00,32.35,32.37,32.32,32.37,38000.0,29.4843,29.5025,29.4569,29.5025,38000.0
2014-02-18 12:45:00,32.37,32.38,32.32,32.36,27500.0,29.5025,29.5116,29.4569,29.4934,27500.0
2014-02-18 12:50:00,32.36,32.36,32.32,32.32,18700.0,29.4934,29.4934,29.4569,29.4569,18700.0
2014-02-18 12:55:00,32.32,32.37,32.32,32.36,19000.0,29.4569,29.5025,29.4569,29.4934,19000.0
2014-02-18 13:00:00,32.36,32.37,32.34,32.36,31300.0,29.4934,29.5025,29.4752,29.4934,31300.0
2014-02-18 13:05:00,32.36,32.37,32.34,32.34,20700.0,29.4934,29.5025,29.4752,29.4752,20700.0
2014-02-18 13:10:00,32.35,32.36,32.34,32.35,16600.0,29.4843,29.4934,29.4752,29.4843,16600.0
2014-02-18 13:15:00,32.36,32.37,32.33,32.34,12600.0,29.4934,29.5025,29.466,29.4752,12600.0
2014-02-18 13:20:00,32.34,32.35,32.32,32.33,19700.0,29.4752,29.4843,29.4569,29.466,19700.0
2014-02-18 13:25:00,32.33,32.36,32.32,32.33,128200.0,29.466,29.4934,29.4569,29.466,128200.0
2014-02-18 13:30:00,32.32,32.33,32.3,32.3,54100.0,29.4569,29.466,29.4387,29.4387,54100.0
2014-02-18 13:35:00,32.32,32.32,32.3,32.32,9100.0,29.4569,29.4569,29.4387,29.4569,9100.0
2014-02-18 13:40:00,32.32,32.37,32.32,32.34,99100.0,29.4569,29.5025,29.4569,29.4752,99100.0
2014-02-18 13:45:00,32.34,32.35,32.29,32.33,31800.0,29.4752,29.4843,29.4296,29.466,31800.0
2014-02-18 13:50:00,32.33,32.33,32.3,32.32,39600.0,29.466,29.466,29.4387,29.4569,39600.0
2014-02-18 13:55:00,32.32,32.34,32.3,32.32,109100.0,29.4569,29.4752,29.4387,29.4569,109100.0
2014-02-18 14:00:00,32.32,32.35,32.32,32.33,51400.0,29.4569,29.4843,29.4569,29.466,51400.0
2014-02-18 14:05:00,32.34,32.35,32.33,32.34,66000.0,29.4752,29.4843,29.466,29.4752,66000.0
2014-02-18 14:10:00,32.35,32.38,32.34,32.37,21000.0,29.4843,29.5116,29.4752,29.5025,21000.0
2014-02-18 14:15:00,32.37,32.41,32.37,32.38,159200.0,29.5025,29.539,29.5025,29.5116,159200.0
2014-02-18 14:20:00,32.37,32.4,32.37,32.4,35400.0,29.5025,29.5298,29.5025,29.5298,35400.0
2014-02-18 14:25:00,32.4,32.41,32.38,32.39,150800.0,29.5298,29.539,29.5116,29.5207,150800.0
2014-02-18 14:30:00,32.4,32.43,32.4,32.43,36000.0,29.5298,29.5572,29.5298,29.5572,36000.0
2014-02-18 14:35:00,32.43,32.44,32.41,32.43,22600.0,29.5572,29.5663,29.539,29.5572,22600.0
2014-02-18 14:40:00,32.43,32.47,32.43,32.47,76000.0,29.5572,29.5936,29.5572,29.5936,76000.0
2014-02-18 14:45:00,32.47,32.5,32.46,32.5,23600.0,29.5936,29.621,29.5845,29.621,23600.0
2014-02-18 14:50:00,32.5,32.51,32.48,32.48,31000.0,29.621,29.6301,29.6028,29.6028,31000.0
2014-02-18 14:55:00,32.48,32.49,32.44,32.45,25700.0,29.6028,29.6119,29.5663,29.5754,25700.0
2014-02-18 15:00:00,32.45,32.45,32.42,32.44,24500.0,29.5754,29.5754,29.5481,29.5663,24500.0
2014-02-18 15:05:00,32.44,32.45,32.44,32.45,16300.0,29.5663,29.5754,29.5663,29.5754,16300.0
2014-02-18 15:10:00,32.45,32.48,32.44,32.48,16700.0,29.5754,29.6028,29.5663,29.6028,16700.0
2014-02-18 15:15:00,32.48,32.48,32.46,32.47,10900.0,29.6028,29.6028,29.5845,29.5936,10900.0
2014-02-18 15:20:00,32.47,32.48,32.46,32.48,21200.0,29.5936,29.6028,29.5845,29.6028,21200.0
2014-02-18 15:25:00,32.48,32.49,32.47,32.48,84200.0,29.6028,29.6119,29.5936,29.6028,84200.0
2014-02-18 15:30:00,32.48,32.49,32.48,32.49,38100.0,29.6028,29.6119,29.6028,29.6119,38100.0
2014-02-18 15:35:00,32.48,32.51,32.48,32.49,42400.0,29.6028,29.6301,29.6028,29.6119,42400.0
2014-02-18 15:40:00,32.5,32.5,32.48,32.48,32400.0,29.621,29.621,29.6028,29.6028,32400.0
2014-02-18 15:45:00,32.48,32.48,32.46,32.48,36600.0,29.6028,29.6028,29.5845,29.6028,36600.0
2014-02-18 15:50:00,32.48,32.49,32.45,32.46,54700.0,29.6028,29.6119,29.5754,29.5845,54700.0
2014-02-18 15:55:00,32.46,32.47,32.43,32.45,222700.0,29.5845,29.5936,29.5572,29.5754,222700.0
2014-02-19 09:30:00,32.43,32.43,32.28,32.36,133300.0,29.5572,29.5572,29.4205,29.4934,133300.0
2014-02-19 09:35:00,32.34,32.4,32.28,32.4,72900.0,29.4752,29.5298,29.4205,29.5298,72900.0
2014-02-19 09:40:00,32.41,32.45,32.36,32.37,64600.0,29.539,29.5754,29.4934,29.5025,64600.0
2014-02-19 09:45:00,32.37,32.4,32.32,32.37,45300.0,29.5025,29.5298,29.4569,29.5025,45300.0
2014-02-19 09:50:00,32.38,32.39,32.34,32.36,26200.0,29.5116,29.5207,29.4752,29.4934,26200.0
2014-02-19 09:55:00,32.37,32.38,32.3,32.38,28200.0,29.5025,29.5116,29.4387,29.5116,28200.0
2014-02-19 10:00:00,32.38,32.39,32.3,32.31,48800.0,29.5116,29.5207,29.4387,29.4478,48800.0
2014-02-19 10:05:00,32.3,32.32,32.27,32.32,89600.0,29.4387,29.4569,29.4114,29.4569,89600.0
2014-02-19 10:10:00,32.32,32.4,32.32,32.4,217200.0,29.4569,29.5298,29.4569,29.5298,217200.0
2014-02-19 10:15:00,32.41,32.5,32.41,32.47,162900.0,29.539,29.621,29.539,29.5936,162900.0
2014-02-19 10:20:00,32.47,32.5,32.47,32.49,67300.0,29.5936,29.621,29.5936,29.6119,67300.0
2014-02-19 10:25:00,32.49,32.5,32.47,32.49,88300.0,29.6119,29.621,29.5936,29.6119,88300.0
2014-02-19 10:30:00,32.49,32.52,32.49,32.51,48700.0,29.6119,29.6392,29.6119,29.6301,48700.0
2014-02-19 10:35:00,32.52,32.52,32.45,32.49,40800.0,29.6392,29.6392,29.5754,29.6119,40800.0
2014-02-19 10:40:00,32.5,32.53,32.49,32.51,21200.0,29.621,29.6483,29.6119,29.6301,21200.0
2014-02-19 10:45:00,32.51,32.52,32.49,32.5,16600.0,29.6301,29.6392,29.6119,29.621,16600.0
2014-02-19 10:50:00,32.49,32.53,32.48,32.53,24400.0,29.6119,29.6483,29.6028,29.6483,24400.0
2014-02-19 10:55:00,32.54,32.57,32.53,32.53,23700.0,29.6574,29.6848,29.6483,29.6483,23700.0
2014-02-19 11:00:00,32.52,32.57,32.52,32.57,68400.0,29.6392,29.6848,29.6392,29.6848,68400.0
2014-02-19 11:05:00,32.56,32.56,32.53,32.55,28700.0,29.6757,29.6757,29.6483,29.6666,28700.0
2014-02-19 11:10:00,32.56,32.56,32.53,32.53,37400.0,29.6757,29.6757,29.6483,29.6483,37400.0
2014-02-19 11:15:00,32.53,32.58,32.53,32.56,162900.0,29.6483,29.6939,29.6483,29.6757,162900.0
2014-02-19 11:20:00,32.56,32.63,32.55,32.62,71400.0,29.6757,29.7395,29.6666,29.7304,71400.0
2014-02-19 11:25:00,32.63,32.63,32.62,32.62,20900.0,29.7395,29.7395,29.7304,29.7304,20900.0
2014-02-19 11:30:00,32.61,32.66,32.61,32.65,18300.0,29.7212,29.7668,29.7212,29.7577,18300.0
2014-02-19 11:35:00,32.65,32.66,32.61,32.62,16100.0,29.7577,29.7668,29.7212,29.7304,16100.0
2014-02-19 11:40:00,32.62,32.68,32.61,32.68,24200.0,29.7304,29.785,29.7212,29.785,24200.0
2014-02-19 11:45:00,32.67,32.7,32.67,32.67,50100.0,29.7759,29.8033,29.7759,29.7759,50100.0
2014-02-19 11:50:00,32.67,32.67,32.63,32.64,17800.0,29.7759,29.7759,29.7395,29.7486,17800.0
2014-02-19 11:55:00,32.63,32.65,32.54,32.54,47300.0,29.7395,29.7577,29.6574,29.6574,47300.0
2014-02-19 12:00:00,32.54,32.58,32.5,32.57,36600.0,29.6574,29.6939,29.621,29.6848,36600.0
2014-02-19 12:05:00,32.57,32.58,32.56,32.57,12600.0,29.6848,29.6939,29.6757,29.6848,12600.0
2014-02-19 12:10:00,32.56,32.58,32.55,32.58,27000.0,29.6757,29.6939,29.6666,29.6939,27000.0
2014-02-19 12:15:00,32.58,32.58,32.51,32.51,38400.0,29.6939,29.6939,29.6301,29.6301,38400.0
2014-02-19 12:20:00,32.51,32.51,32.43,32.49,26800.0,29.6301,29.6301,29.5572,29.6119,26800.0
2014-02-19 12:25:00,32.49,32.52,32.47,32.51,23000.0,29.6119,29.6392,29.5936,29.6301,23000.0
2014-02-19 12:30:00,32.52,32.54,32.51,32.53,13800.0,29.6392,29.6574,29.6301,29.6483,13800.0
2014-02-19 12:35:00,32.53,32.55,32.52,32.55,15200.0,29.6483,29.6666,29.6392,29.6666,15200.0
2014-02-19 12:40:00,32.54,32.55,32.52,32.54,13700.0,29.6574,29.6666,29.6392,29.6574,13700.0
2014-02-19 12:45:00,32.53,32.53,32.48,32.5,16900.0,29.6483,29.6483,29.6028,29.621,16900.0
2014-02-19 12:50:00,32.5,32.52,32.49,32.49,13600.0,29.621,29.6392,29.6119,29.6119,13600.0
2014-02-19 12:55:00,32.49,32.5,32.48,32.49,21500.0,29.6119,29.621,29.6028,29.6119,21500.0
2014-02-19 13:00:00,32.48,32.49,32.45,32.47,10000.0,29.6028,29.6119,29.5754,29.5936,10000.0
2014-02-19 13:05:00,32.47,32.52,32.47,32.52,17200.0,29.5936,29.6392,29.5936,29.6392,17200.0
2014-02-19 13:10:00,32.51,32.54,32.5,32.54,8200.0,29.6301,29.6574,29.621,29.6574,8200.0
2014-02-19 13:15:00,32.54,32.55,32.53,32.55,8500.0,29.6574,29.6666,29.6483,29.6666,8500.0
2014-02-19 13:20:00,32.56,32.58,32.55,32.58,18500.0,29.6757,29.6939,29.6666,29.6939,18500.0
2014-02-19 13:25:00,32.58,32.58,32.57,32.57,18400.0,29.6939,29.6939,29.6848,29.6848,18400.0
2014-02-19 13:30:00,32.58,32.58,32.57,32.58,17200.0,29.6939,29.6939,29.6848,29.6939,17200.0
2014-02-19 13:35:00,32.57,32.57,32.55,32.55,11500.0,29.6848,29.6848,29.6666,29.6666,11500.0
2014-02-19 13:40:00,32.55,32.57,32.54,32.54,18300.0,29.6666,29.6848,29.6574,29.6574,18300.0
2014-02-19 13:45:00,32.54,32.57,32.54,32.57,7600.0,29.6574,29.6848,29.6574,29.6848,7600.0
2014-02-19 13:50:00,32.57,32.58,32.57,32.57,6900.0,29.6848,29.6939,29.6848,29.6848,6900.0
2014-02-19 13:55:00,32.57,32.57,32.54,32.54,13400.0,29.6848,29.6848,29.6574,29.6574,13400.0
2014-02-19 14:00:00,32.54,32.6,32.52,32.55,36800.0,29.6574,29.7121,29.6392,29.6666,36800.0
2014-02-19 14:05:00,32.56,32.63,32.55,32.62,20500.0,29.6757,29.7395,29.6666,29.7304,20500.0
2014-02-19 14:10:00,32.62,32.62,32.58,32.6,13400.0,29.7304,29.7304,29.6939,29.7121,13400.0
2014-02-19 14:15:00,32.58,32.59,32.54,32.57,28700.0,29.6939,29.703,29.6574,29.6848,28700.0
2014-02-19 14:20:00,32.57,32.57,32.49,32.55,42700.0,29.6848,29.6848,29.6119,29.6666,42700.0
2014-02-19 14:25:00,32.56,32.58,32.52,32.58,25900.0,29.6757,29.6939,29.6392,29.6939,25900.0
2014-02-19 14:30:00,32.57,32.57,32.51,32.52,17000.0,29.6848,29.6848,29.6301,29.6392,17000.0
2014-02-19 14:35:00,32.53,32.56,32.5,32.53,26800.0,29.6483,29.6757,29.621,29.6483,26800.0
2014-02-19 14:40:00,32.54,32.56,32.47,32.49,40300.0,29.6574,29.6757,29.5936,29.6119,40300.0
2014-02-19 14:45:00,32.49,32.51,32.47,32.49,36200.0,29.6119,29.6301,29.5936,29.6119,36200.0
2014-02-19 14:50:00,32.48,32.49,32.47,32.48,41000.0,29.6028,29.6119,29.5936,29.6028,41000.0
2014-02-19 14:55:00,32.48,32.5,32.43,32.47,37900.0,29.6028,29.621,29.5572,29.5936,37900.0
2014-02-19 15:00:00,32.46,32.5,32.46,32.5,34000.0,29.5845,29.621,29.5845,29.621,34000.0
2014-02-19 15:05:00,32.5,32.51,32.48,32.49,12000.0,29.621,29.6301,29.6028,29.6119,12000.0
2014-02-19 15:10:00,32.49,32.49,32.41,32.42,41600.0,29.6119,29.6119,29.539,29.5481,41600.0
2014-02-19 15:15:00,32.42,32.44,32.37,32.37,34000.0,29.5481,29.5663,29.5025,29.5025,34000.0
2014-02-19 15:20:00,32.37,32.37,32.33,32.35,91100.0,29.5025,29.5025,29.466,29.4843,91100.0
2014-02-19 15:25:00,32.35,32.36,32.32,32.32,141300.0,29.4843,29.4934,29.4569,29.4569,141300.0
2014-02-19 15:30:00,32.32,32.33,32.3,32.3,170800.0,29.4569,29.466,29.4387,29.4387,170800.0
2014-02-19 15:35:00,32.3,32.31,32.28,32.3,201700.0,29.4387,29.4478,29.4205,29.4387,201700.0
2014-02-19 15:40:00,32.3,32.32,32.27,32.29,106400.0,29.4387,29.4569,29.4114,29.4296,106400.0
2014-02-19 15:45:00,32.29,32.32,32.26,32.28,125300.0,29.4296,29.4569,29.4022,29.4205,125300.0
2014-02-19 15:50:00,32.28,32.3,32.24,32.25,167100.0,29.4205,29.4387,29.384,29.3931,167100.0
2014-02-19 15:55:00,32.25,32.29,32.24,32.29,394300.0,29.3931,29.4296,29.384,29.4296,394300.0
2014-02-20 09:30:00,32.26,32.49,32.26,32.43,72200.0,29.4022,29.6119,29.4022,29.5572,72200.0
2014-02-20 09:35:00,32.42,32.5,32.36,32.37,115100.0,29.5481,29.621,29.4934,29.5025,115100.0
2014-02-20 09:40:00,32.36,32.4,32.31,32.4,75400.0,29.4934,29.5298,29.4478,29.5298,75400.0
2014-02-20 09:45:00,32.4,32.42,32.35,32.38,73000.0,29.5298,29.5481,29.4843,29.5116,73000.0
2014-02-20 09:50:00,32.37,32.44,32.37,32.41,55900.0,29.5025,29.5663,29.5025,29.539,55900.0
2014-02-20 09:55:00,32.4,32.42,32.38,32.4,29300.0,29.5298,29.5481,29.5116,29.5298,29300.0
2014-02-20 10:00:00,32.39,32.41,32.3,32.39,69700.0,29.5207,29.539,29.4387,29.5207,69700.0
2014-02-20 10:05:00,32.4,32.41,32.28,32.3,56400.0,29.5298,29.539,29.4205,29.4387,56400.0
2014-02-20 10:10:00,32.31,32.41,32.31,32.41,60900.0,29.4478,29.539,29.4478,29.539,60900.0
2014-02-20 10:15:00,32.41,32.43,32.38,32.41,41000.0,29.539,29.5572,29.5116,29.539,41000.0
2014-02-20 10:20:00,32.41,32.41,32.37,32.4,50100.0,29.539,29.539,29.5025,29.5298,50100.0
2014-02-20 10:25:00,32.4,32.41,32.36,32.36,19600.0,29.5298,29.539,29.4934,29.4934,19600.0
2014-02-20 10:30:00,32.36,32.43,32.34,32.42,36300.0,29.4934,29.5572,29.4752,29.5481,36300.0
2014-02-20 10:35:00,32.42,32.45,32.41,32.45,22100.0,29.5481,29.5754,29.539,29.5754,22100.0
2014-02-20 10:40:00,32.46,32.47,32.43,32.45,14100.0,29.5845,29.5936,29.5572,29.5754,14100.0
2014-02-20 10:45:00,32.45,32.45,32.41,32.41,4400.0,29.5754,29.5754,29.539,29.539,4400.0
2014-02-20 10:50:00,32.42,32.43,32.39,32.43,41600.0,29.5481,29.5572,29.5207,29.5572,41600.0
2014-02-20 10:55:00,32.44,32.46,32.37,32.38,27500.0,29.5663,29.5845,29.5025,29.5116,27500.0
2014-02-20 11:00:00,32.38,32.4,32.35,32.35,18200.0,29.5116,29.5298,29.4843,29.4843,18200.0
2014-02-20 11:05:00,32.34,32.41,32.33,32.41,17200.0,29.4752,29.539,29.466,29.539,17200.0
2014-02-20 11:10:00,32.41,32.42,32.38,32.38,14800.0,29.539,29.5481,29.5116,29.5116,14800.0
2014-02-20 11:15:00,32.38,32.42,32.37,32.39,25900.0,29.5116,29.5481,29.5025,29.5207,25900.0
2014-02-20 11:20:00,32.39,32.42,32.38,32.38,18800.0,29.5207,29.5481,29.5116,29.5116,18800.0
2014-02-20 11:25:00,32.38,32.38,32.35,32.37,17600.0,29.5116,29.5116,29.4843,29.5025,17600.0
2014-02-20 11:30:00,32.37,32.38,32.35,32.36,19000.0,29.5025,29.5116,29.4843,29.4934,19000.0
2014-02-20 11:35:00,32.36,32.4,32.34,32.34,16600.0,29.4934,29.5298,29.4752,29.4752,16600.0
2014-02-20 11:40:00,32.34,32.37,32.34,32.35,17500.0,29.4752,29.5025,29.4752,29.4843,17500.0
2014-02-20 11:45:00,32.34,32.37,32.34,32.36,42700.0,29.4752,29.5025,29.4752,29.4934,42700.0
2014-02-20 11:50:00,32.35,32.35,32.31,32.35,19300.0,29.4843,29.4843,29.4478,29.4843,19300.0
2014-02-20 11:55:00,32.37,32.37,32.33,32.35,15300.0,29.5025,29.5025,29.466,29.4843,15300.0
2014-02-20 12:00:00,32.34,32.36,32.34,32.35,12400.0,29.4752,29.4934,29.4752,29.4843,12400.0
2014-02-20 12:05:00,32.35,32.36,32.33,32.35,5700.0,29.4843,29.4934,29.466,29.4843,5700.0
2014-02-20 12:10:00,32.35,32.35,32.33,32.34,6800.0,29.4843,29.4843,29.466,29.4752,6800.0
2014-02-20 12:15:00,32.34,32.38,32.33,32.37,77100.0,29.4752,29.5116,29.466,29.5025,77100.0
2014-02-20 12:20:00,32.37,32.39,32.37,32.38,8500.0,29.5025,29.5207,29.5025,29.5116,8500.0
2014-02-20 12:25:00,32.38,32.46,32.38,32.44,52000.0,29.5116,29.5845,29.5116,29.5663,52000.0
2014-02-20 12:30:00,32.44,32.44,32.41,32.41,34500.0,29.5663,29.5663,29.539,29.539,34500.0
2014-02-20 12:35:00,32.4,32.41,32.37,32.39,22000.0,29.5298,29.539,29.5025,29.5207,22000.0
2014-02-20 12:40:00,32.39,32.44,32.39,32.43,29000.0,29.5207,29.5663,29.5207,29.5572,29000.0
2014-02-20 12:45:00,32.43,32.45,32.42,32.42,17500.0,29.5572,29.5754,29.5481,29.5481,17500.0
2014-02-20 12:50:00,32.43,32.46,32.43,32.44,94900.0,29.5572,29.5845,29.5572,29.5663,94900.0
2014-02-20 12:55:00,32.43,32.47,32.43,32.47,26500.0,29.5572,29.5936,29.5572,29.5936,26500.0
2014-02-20 13:00:00,32.46,32.51,32.46,32.5,40100.0,29.5845,29.6301,29.5845,29.621,40100.0
2014-02-20 13:05:00,32.5,32.51,32.48,32.5,18400.0,29.621,29.6301,29.6028,29.621,18400.0
2014-02-20 13:10:00,32.5,32.54,32.5,32.53,26100.0,29.621,29.6574,29.621,29.6483,26100.0
2014-02-20 13:15:00,32.53,32.53,32.5,32.51,20600.0,29.6483,29.6483,29.621,29.6301,20600.0
2014-02-20 13:20:00,32.51,32.52,32.49,32.51,15900.0,29.6301,29.6392,29.6119,29.6301,15900.0
2014-02-20 13:25:00,32.51,32.52,32.49,32.5,11800.0,29.6301,29.6392,29.6119,29.621,11800.0
2014-02-20 13:30:00,32.51,32.55,32.5,32.54,39000.0,29.6301,29.6666,29.621,29.6574,39000.0
2014-02-20 13:35:00,32.54,32.55,32.53,32.54,16000.0,29.6574,29.6666,29.6483,29.6574,16000.0
2014-02-20 13:40:00,32.53,32.53,32.5,32.51,34200.0,29.6483,29.6483,29.621,29.6301,34200.0
2014-02-20 13:45:00,32.51,32.52,32.5,32.52,19500.0,29.6301,29.6392,29.621,29.6392,19500.0
2014-02-20 13:50:00,32.52,32.54,32.51,32.51,20700.0,29.6392,29.6574,29.6301,29.6301,20700.0
2014-02-20 13:55:00,32.51,32.51,32.5,32.5,10700.0,29.6301,29.6301,29.621,29.621,10700.0
2014-02-20 14:00:00,32.5,32.5,32.46,32.46,18000.0,29.621,29.621,29.5845,29.5845,18000.0
2014-02-20 14:05:00,32.46,32.48,32.45,32.48,27000.0,29.5845,29.6028,29.5754,29.6028,27000.0
2014-02-20 14:10:00,32.47,32.51,32.47,32.51,23400.0,29.5936,29.6301,29.5936,29.6301,23400.0
2014-02-20 14:15:00,32.5,32.53,32.5,32.5,35100.0,29.621,29.6483,29.621,29.621,35100.0
2014-02-20 14:20:00,32.5,32.52,32.49,32.49,10200.0,29.621,29.6392,29.6119,29.6119,10200.0
2014-02-20 14:25:00,32.49,32.5,32.46,32.49,20400.0,29.6119,29.621,29.5845,29.6119,20400.0
2014-02-20 14:30:00,32.5,32.5,32.47,32.48,14700.0,29.621,29.621,29.5936,29.6028,14700.0
2014-02-20 14:35:00,32.47,32.5,32.47,32.48,29400.0,29.5936,29.621,29.5936,29.6028,29400.0
2014-02-20 14:40:00,32.49,32.53,32.49,32.52,18400.0,29.6119,29.6483,29.6119,29.6392,18400.0
2014-02-20 14:45:00,32.52,32.54,32.51,32.54,28300.0,29.6392,29.6574,29.6301,29.6574,28300.0
2014-02-20 14:50:00,32.54,32.55,32.5,32.51,44300.0,29.6574,29.6666,29.621,29.6301,44300.0
2014-02-20 14:55:00,32.51,32.55,32.51,32.55,159100.0,29.6301,29.6666,29.6301,29.6666,159100.0
2014-02-20 15:00:00,32.55,32.57,32.54,32.56,115700.0,29.6666,29.6848,29.6574,29.6757,115700.0
2014-02-20 15:05:00,32.57,32.58,32.56,32.58,16000.0,29.6848,29.6939,29.6757,29.6939,16000.0
2014-02-20 15:10:00,32.58,32.61,32.58,32.61,33000.0,29.6939,29.7212,29.6939,29.7212,33000.0
2014-02-20 15:15:00,32.61,32.63,32.6,32.63,66900.0,29.7212,29.7395,29.7121,29.7395,66900.0
2014-02-20 15:20:00,32.63,32.63,32.59,32.6,46600.0,29.7395,29.7395,29.703,29.7121,46600.0
2014-02-20 15:25:00,32.6,32.63,32.59,32.6,30200.0,29.7121,29.7395,29.703,29.7121,30200.0
2014-02-20 15:30:00,32.61,32.63,32.6,32.6,116000.0,29.7212,29.7395,29.7121,29.7121,116000.0
2014-02-20 15:35:00,32.6,32.62,32.6,32.61,191600.0,29.7121,29.7304,29.7121,29.7212,191600.0
2014-02-20 15:40:00,32.61,32.62,32.59,32.61,115000.0,29.7212,29.7304,29.703,29.7212,115000.0
2014-02-20 15:45:00,32.61,32.63,32.61,32.63,112200.0,29.7212,29.7395,29.7212,29.7395,112200.0
2014-02-20 15:50:00,32.63,32.65,32.62,32.62,174600.0,29.7395,29.7577,29.7304,29.7304,174600.0
2014-02-20 15:55:00,32.62,32.64,32.6,32.6,857700.0,29.7304,29.7486,29.7121,29.7121,857700.0
2014-02-21 09:30:00,32.55,32.64,32.53,32.6,23900.0,29.6666,29.7486,29.6483,29.7121,23900.0
2014-02-21 09:35:00,32.58,32.68,32.58,32.66,60200.0,29.6939,29.785,29.6939,29.7668,60200.0
2014-02-21 09:40:00,32.67,32.74,32.65,32.71,115300.0,29.7759,29.8397,29.7577,29.8124,115300.0
2014-02-21 09:45:00,32.71,32.73,32.68,32.71,35300.0,29.8124,29.8306,29.785,29.8124,35300.0
2014-02-21 09:50:00,32.73,32.73,32.68,32.69,21300.0,29.8306,29.8306,29.785,29.7942,21300.0
2014-02-21 09:55:00,32.7,32.71,32.64,32.68,10800.0,29.8033,29.8124,29.7486,29.785,10800.0
2014-02-21 10:00:00,32.68,32.81,32.67,32.81,172500.0,29.785,29.9035,29.7759,29.9035,172500.0
2014-02-21 10:05:00,32.81,32.82,32.76,32.81,162700.0,29.9035,29.9126,29.858,29.9035,162700.0
2014-02-21 10:10:00,32.81,32.85,32.79,32.79,203100.0,29.9035,29.94,29.8853,29.8853,203100.0
2014-02-21 10:15:00,32.79,32.8,32.77,32.8,128800.0,29.8853,29.8944,29.8671,29.8944,128800.0
2014-02-21 10:20:00,32.8,32.8,32.75,32.79,96700.0,29.8944,29.8944,29.8488,29.8853,96700.0
2014-02-21 10:25:00,32.79,32.82,32.78,32.82,123100.0,29.8853,29.9126,29.8762,29.9126,123100.0
2014-02-21 10:30:00,32.83,32.92,32.83,32.86,107400.0,29.9218,30.0038,29.9218,29.9491,107400.0
2014-02-21 10:35:00,32.87,32.91,32.87,32.9,19000.0,29.9582,29.9947,29.9582,29.9855,19000.0
2014-02-21 10:40:00,32.89,32.95,32.88,32.91,42300.0,29.9764,30.0311,29.9673,29.9947,42300.0
2014-02-21 10:45:00,32.91,32.92,32.89,32.91,98800.0,29.9947,30.0038,29.9764,29.9947,98800.0
2014-02-21 10:50:00,32.91,32.92,32.88,32.89,43200.0,29.9947,30.0038,29.9673,29.9764,43200.0
2014-02-21 10:55:00,32.88,32.89,32.87,32.88,16700.0,29.9673,29.9764,29.9582,29.9673,16700.0
2014-02-21 11:00:00,32.88,32.92,32.88,32.92,79800.0,29.9673,30.0038,29.9673,30.0038,79800.0
2014-02-21 11:05:00,32.91,32.93,32.89,32.89,52800.0,29.9947,30.0129,29.9764,29.9764,52800.0
2014-02-21 11:10:00,32.9,32.93,32.88,32.9,54200.0,29.9855,30.0129,29.9673,29.9855,54200.0
2014-02-21 11:15:00,32.89,32.91,32.87,32.89,78800.0,29.9764,29.9947,29.9582,29.9764,78800.0
2014-02-21 11:20:00,32.89,32.92,32.89,32.92,15900.0,29.9764,30.0038,29.9764,30.0038,15900.0
2014-02-21 11:25:00,32.91,32.91,32.89,32.9,18100.0,29.9947,29.9947,29.9764,29.9855,18100.0
2014-02-21 11:30:00,32.91,32.95,32.9,32.95,38200.0,29.9947,30.0311,29.9855,30.0311,38200.0
2014-02-21 11:35:00,32.95,32.95,32.93,32.94,17400.0,30.0311,30.0311,30.0129,30.022,17400.0
2014-02-21 11:40:00,32.95,32.95,32.91,32.92,17200.0,30.0311,30.0311,29.9947,30.0038,17200.0
2014-02-21 11:45:00,32.91,32.95,32.91,32.95,67300.0,29.9947,30.0311,29.9947,30.0311,67300.0
2014-02-21 11:50:00,32.95,32.95,32.92,32.93,9600.0,30.0311,30.0311,30.0038,30.0129,9600.0
2014-02-21 11:55:00,32.93,32.95,32.93,32.94,21800.0,30.0129,30.0311,30.0129,30.022,21800.0
2014-02-21 12:00:00,32.94,32.97,32.94,32.97,11800.0,30.022,30.0493,30.022,30.0493,11800.0
2014-02-21 12:05:00,32.97,32.99,32.97,32.97,8100.0,30.0493,30.0676,30.0493,30.0493,8100.0
2014-02-21 12:10:00,32.97,32.98,32.96,32.97,10300.0,30.0493,30.0585,30.0402,30.0493,10300.0
2014-02-21 12:15:00,32.97,32.98,32.95,32.97,13600.0,30.0493,30.0585,30.0311,30.0493,13600.0
2014-02-21 12:20:00,32.97,32.98,32.96,32.96,8300.0,30.0493,30.0585,30.0402,30.0402,8300.0
2014-02-21 12:25:00,32.97,32.97,32.96,32.97,5300.0,30.0493,30.0493,30.0402,30.0493,5300.0
2014-02-21 12:30:00,32.97,32.97,32.95,32.95,7900.0,30.0493,30.0493,30.0311,30.0311,7900.0
2014-02-21 12:35:00,32.95,32.95,32.94,32.94,10900.0,30.0311,30.0311,30.022,30.022,10900.0
2014-02-21 12:40:00,32.95,32.95,32.93,32.93,20400.0,30.0311,30.0311,30.0129,30.0129,20400.0
2014-02-21 12:45:00,32.93,32.94,32.91,32.91,31900.0,30.0129,30.022,29.9947,29.9947,31900.0
2014-02-21 12:50:00,32.91,32.94,32.91,32.94,12400.0,29.9947,30.022,29.9947,30.022,12400.0
2014-02-21 12:55:00,32.94,32.94,32.93,32.93,1200.0,30.022,30.022,30.0129,30.0129,1200.0
2014-02-21 13:00:00,32.93,32.94,32.91,32.93,37300.0,30.0129,30.022,29.9947,30.0129,37300.0
2014-02-21 13:05:00,32.92,32.95,32.9,32.95,5500.0,30.0038,30.0311,29.9855,30.0311,5500.0
2014-02-21 13:10:00,32.94,32.97,32.94,32.97,13700.0,30.022,30.0493,30.022,30.0493,13700.0
2014-02-21 13:15:00,32.97,32.98,32.95,32.97,10200.0,30.0493,30.0585,30.0311,30.0493,10200.0
2014-02-21 13:20:00,32.97,32.98,32.97,32.98,7000.0,30.0493,30.0585,30.0493,30.0585,7000.0
2014-02-21 13:25:00,32.98,32.99,32.98,32.98,3800.0,30.0585,30.0676,30.0585,30.0585,3800.0
2014-02-21 13:30:00,32.97,32.98,32.96,32.96,16200.0,30.0493,30.0585,30.0402,30.0402,16200.0
2014-02-21 13:35:00,32.96,32.96,32.93,32.94,6100.0,30.0402,30.0402,30.0129,30.022,6100.0
2014-02-21 13:40:00,32.94,32.95,32.93,32.94,15600.0,30.022,30.0311,30.0129,30.022,15600.0
2014-02-21 13:45:00,32.93,32.93,32.92,32.92,11500.0,30.0129,30.0129,30.0038,30.0038,11500.0
2014-02-21 13:50:00,32.92,32.93,32.92,32.93,2800.0,30.0038,30.0129,30.0038,30.0129,2800.0
2014-02-21 13:55:00,32.92,32.95,32.91,32.93,23400.0,30.0038,30.0311,29.9947,30.0129,23400.0
2014-02-21 14:00:00,32.93,32.93,32.92,32.93,30800.0,30.0129,30.0129,30.0038,30.0129,30800.0
2014-02-21 14:05:00,32.92,32.93,32.9,32.9,6600.0,30.0038,30.0129,29.9855,29.9855,6600.0
2014-02-21 14:10:00,32.91,32.91,32.88,32.88,15200.0,29.9947,29.9947,29.9673,29.9673,15200.0
2014-02-21 14:15:00,32.88,32.89,32.87,32.87,10500.0,29.9673,29.9764,29.9582,29.9582,10500.0
2014-02-21 14:20:00,32.87,32.88,32.86,32.87,17100.0,29.9582,29.9673,29.9491,29.9582,17100.0
2014-02-21 14:25:00,32.88,32.89,32.87,32.87,10300.0,29.9673,29.9764,29.9582,29.9582,10300.0
2014-02-21 14:30:00,32.87,32.88,32.84,32.88,31100.0,29.9582,29.9673,29.9309,29.9673,31100.0
2014-02-21 14:35:00,32.88,32.89,32.84,32.84,23000.0,29.9673,29.9764,29.9309,29.9309,23000.0
2014-02-21 14:40:00,32.85,32.9,32.85,32.88,43100.0,29.94,29.9855,29.94,29.9673,43100.0
2014-02-21 14:45:00,32.88,32.89,32.86,32.87,14600.0,29.9673,29.9764,29.9491,29.9582,14600.0
2014-02-21 14:50:00,32.88,32.89,32.87,32.88,48000.0,29.9673,29.9764,29.9582,29.9673,48000.0
2014-02-21 14:55:00,32.88,32.9,32.87,32.87,23200.0,29.9673,29.9855,29.9582,29.9582,23200.0
2014-02-21 15:00:00,32.88,32.89,32.87,32.87,27700.0,29.9673,29.9764,29.9582,29.9582,27700.0
2014-02-21 15:05:00,32.87,32.89,32.86,32.89,34400.0,29.9582,29.9764,29.9491,29.9764,34400.0
2014-02-21 15:10:00,32.89,32.89,32.87,32.88,26100.0,29.9764,29.9764,29.9582,29.9673,26100.0
2014-02-21 15:15:00,32.88,32.9,32.88,32.89,12100.0,29.9673,29.9855,29.9673,29.9764,12100.0
2014-02-21 15:20:00,32.89,32.91,32.89,32.91,23300.0,29.9764,29.9947,29.9764,29.9947,23300.0
2014-02-21 15:25:00,32.9,32.94,32.9,32.93,39500.0,29.9855,30.022,29.9855,30.0129,39500.0
2014-02-21 15:30:00,32.93,32.95,32.91,32.91,185700.0,30.0129,30.0311,29.9947,29.9947,185700.0
2014-02-21 15:35:00,32.92,32.92,32.89,32.89,98800.0,30.0038,30.0038,29.9764,29.9764,98800.0
2014-02-21 15:40:00,32.89,32.91,32.88,32.88,128500.0,29.9764,29.9947,29.9673,29.9673,128500.0
2014-02-21 15:45:00,32.89,32.9,32.87,32.88,90900.0,29.9764,29.9855,29.9582,29.9673,90900.0
2014-02-21 15:50:00,32.88,32.88,32.86,32.86,97100.0,29.9673,29.9673,29.9491,29.9491,97100.0
2014-02-21 15:55:00,32.87,32.87,32.84,32.86,288800.0,29.9582,29.9582,29.9309,29.9491,288800.0
2014-02-24 09:30:00,32.78,33.0,32.75,32.98,56400.0,29.8762,30.0767,29.8488,30.0585,56400.0
2014-02-24 09:35:00,32.99,33.03,32.95,32.96,76600.0,30.0676,30.104,30.0311,30.0402,76600.0
2014-02-24 09:40:00,32.96,33.02,32.94,32.98,66800.0,30.0402,30.0949,30.022,30.0585,66800.0
2014-02-24 09:45:00,33.0,33.09,33.0,33.04,65300.0,30.0767,30.1587,30.0767,30.1131,65300.0
2014-02-24 09:50:00,33.05,33.09,33.03,33.06,72800.0,30.1223,30.1587,30.104,30.1314,72800.0
2014-02-24 09:55:00,33.07,33.07,33.0,33.01,58000.0,30.1405,30.1405,30.0767,30.0858,58000.0
2014-02-24 10:00:00,33.02,33.04,32.98,33.0,57300.0,30.0949,30.1131,30.0585,30.0767,57300.0
2014-02-24 10:05:00,33.0,33.03,32.99,33.0,42300.0,30.0767,30.104,30.0676,30.0767,42300.0
2014-02-24 10:10:00,33.0,33.02,32.96,33.01,45200.0,30.0767,30.0949,30.0402,30.0858,45200.0
2014-02-24 10:15:00,33.01,33.01,32.98,32.99,31700.0,30.0858,30.0858,30.0585,30.0676,31700.0
2014-02-24 10:20:00,33.0,33.01,32.97,33.0,11000.0,30.0767,30.0858,30.0493,30.0767,11000.0
2014-02-24 10:25:00,33.01,33.09,33.01,33.09,20100.0,30.0858,30.1587,30.0858,30.1587,20100.0
2014-02-24 10:30:00,33.09,33.12,33.09,33.11,24400.0,30.1587,30.1861,30.1587,30.1769,24400.0
2014-02-24 10:35:00,33.1,33.16,33.09,33.15,52800.0,30.1678,30.2225,30.1587,30.2134,52800.0
2014-02-24 10:40:00,33.16,33.18,33.14,33.16,46000.0,30.2225,30.2407,30.2043,30.2225,46000.0
2014-02-24 10:45:00,33.17,33.17,33.14,33.15,37300.0,30.2316,30.2316,30.2043,30.2134,37300.0
2014-02-24 10:50:00,33.16,33.16,33.13,33.13,16300.0,30.2225,30.2225,30.1952,30.1952,16300.0
2014-02-24 10:55:00,33.14,33.16,33.14,33.15,18100.0,30.2043,30.2225,30.2043,30.2134,18100.0
2014-02-24 11:00:00,33.15,33.15,33.1,33.1,9000.0,30.2134,30.2134,30.1678,30.1678,9000.0
2014-02-24 11:05:00,33.1,33.13,33.1,33.12,21300.0,30.1678,30.1952,30.1678,30.1861,21300.0
2014-02-24 11:10:00,33.11,33.14,33.1,33.14,12300.0,30.1769,30.2043,30.1678,30.2043,12300.0
2014-02-24 11:15:00,33.13,33.16,33.12,33.14,33300.0,30.1952,30.2225,30.1861,30.2043,33300.0
2014-02-24 11:20:00,33.13,33.14,33.11,33.12,12100.0,30.1952,30.2043,30.1769,30.1861,12100.0
2014-02-24 11:25:00,33.12,33.14,33.12,33.13,13500.0,30.1861,30.2043,30.1861,30.1952,13500.0
2014-02-24 11:30:00,33.14,33.16,33.13,33.16,18900.0,30.2043,30.2225,30.1952,30.2225,18900.0
2014-02-24 11:35:00,33.16,33.18,33.15,33.18,16200.0,30.2225,30.2407,30.2134,30.2407,16200.0
2014-02-24 11:40:00,33.18,33.19,33.15,33.16,27300.0,30.2407,30.2499,30.2134,30.2225,27300.0
2014-02-24 11:45:00,33.16,33.18,33.15,33.17,42100.0,30.2225,30.2407,30.2134,30.2316,42100.0
2014-02-24 11:50:00,33.16,33.19,33.16,33.19,43400.0,30.2225,30.2499,30.2225,30.2499,43400.0
2014-02-24 11:55:00,33.19,33.23,33.18,33.22,28900.0,30.2499,30.2863,30.2407,30.2772,28900.0
2014-02-24 12:00:00,33.24,33.26,33.23,33.25,19700.0,30.2954,30.3137,30.2863,30.3045,19700.0
2014-02-24 12:05:00,33.25,33.28,33.23,33.24,21800.0,30.3045,30.3319,30.2863,30.2954,21800.0
2014-02-24 12:10:00,33.24,33.26,33.23,33.25,17200.0,30.2954,30.3137,30.2863,30.3045,17200.0
2014-02-24 12:15:00,33.25,33.26,33.23,33.24,24900.0,30.3045,30.3137,30.2863,30.2954,24900.0
2014-02-24 12:20:00,33.23,33.25,33.23,33.25,8800.0,30.2863,30.3045,30.2863,30.3045,8800.0
2014-02-24 12:25:00,33.24,33.26,33.24,33.25,8900.0,30.2954,30.3137,30.2954,30.3045,8900.0
2014-02-24 12:30:00,33.25,33.26,33.24,33.25,11100.0,30.3045,30.3137,30.2954,30.3045,11100.0
2014-02-24 12:35:00,33.25,33.25,33.22,33.22,25600.0,30.3045,30.3045,30.2772,30.2772,25600.0
2014-02-24 12:40:00,33.22,33.23,33.2,33.22,20300.0,30.2772,30.2863,30.259,30.2772,20300.0
2014-02-24 12:45:00,33.22,33.22,33.2,33.2,7000.0,30.2772,30.2772,30.259,30.259,7000.0
2014-02-24 12:50:00,33.21,33.22,33.21,33.22,6200.0,30.2681,30.2772,30.2681,30.2772,6200.0
2014-02-24 12:55:00,33.21,33.21,33.2,33.21,12500.0,30.2681,30.2681,30.259,30.2681,12500.0
2014-02-24 13:00:00,33.21,33.22,33.2,33.22,7600.0,30.2681,30.2772,30.259,30.2772,7600.0
2014-02-24 13:05:00,33.22,33.22,33.18,33.18,13200.0,30.2772,30.2772,30.2407,30.2407,13200.0
2014-02-24 13:10:00,33.19,33.2,33.19,33.19,5600.0,30.2499,30.259,30.2499,30.2499,5600.0
2014-02-24 13:15:00,33.2,33.21,33.2,33.21,2100.0,30.259,30.2681,30.259,30.2681,2100.0
2014-02-24 13:20:00,33.2,33.21,33.19,33.19,8200.0,30.259,30.2681,30.2499,30.2499,8200.0
2014-02-24 13:25:00,33.19,33.19,33.16,33.17,1900.0,30.2499,30.2499,30.2225,30.2316,1900.0
2014-02-24 13:30:00,33.17,33.2,33.16,33.19,23600.0,30.2316,30.259,30.2225,30.2499,23600.0
2014-02-24 13:35:00,33.19,33.19,33.14,33.15,14000.0,30.2499,30.2499,30.2043,30.2134,14000.0
2014-02-24 13:40:00,33.15,33.15,33.13,33.13,3200.0,30.2134,30.2134,30.1952,30.1952,3200.0
2014-02-24 13:45:00,33.13,33.13,33.11,33.13,9300.0,30.1952,30.1952,30.1769,30.1952,9300.0
2014-02-24 13:50:00,33.13,33.13,33.1,33.1,10400.0,30.1952,30.1952,30.1678,30.1678,10400.0
2014-02-24 13:55:00,33.1,33.12,33.1,33.1,5200.0,30.1678,30.1861,30.1678,30.1678,5200.0
2014-02-24 14:00:00,33.11,33.16,33.11,33.15,8600.0,30.1769,30.2225,30.1769,30.2134,8600.0
2014-02-24 14:05:00,33.14,33.15,33.11,33.12,27500.0,30.2043,30.2134,30.1769,30.1861,27500.0
2014-02-24 14:10:00,33.11,33.12,33.09,33.09,39200.0,30.1769,30.1861,30.1587,30.1587,39200.0
2014-02-24 14:15:00,33.09,33.09,33.06,33.07,7900.0,30.1587,30.1587,30.1314,30.1405,7900.0
2014-02-24 14:20:00,33.06,33.08,33.06,33.07,11800.0,30.1314,30.1496,30.1314,30.1405,11800.0
2014-02-24 14:25:00,33.08,33.1,33.07,33.09,9500.0,30.1496,30.1678,30.1405,30.1587,9500.0
2014-02-24 14:30:00,33.1,33.1,33.08,33.08,13400.0,30.1678,30.1678,30.1496,30.1496,13400.0
2014-02-24 14:35:00,33.09,33.09,33.07,33.08,18900.0,30.1587,30.1587,30.1405,30.1496,18900.0
2014-02-24 14:40:00,33.09,33.1,33.08,33.09,17300.0,30.1587,30.1678,30.1496,30.1587,17300.0
2014-02-24 14:45:00,33.1,33.1,33.07,33.08,41700.0,30.1678,30.1678,30.1405,30.1496,41700.0
2014-02-24 14:50:00,33.08,33.1,33.07,33.08,46600.0,30.1496,30.1678,30.1405,30.1496,46600.0
2014-02-24 14:55:00,33.08,33.08,33.05,33.05,24700.0,30.1496,30.1496,30.1223,30.1223,24700.0
2014-02-24 15:00:00,33.05,33.05,33.0,33.0,17000.0,30.1223,30.1223,30.0767,30.0767,17000.0
2014-02-24 15:05:00,33.0,33.01,32.98,33.0,20700.0,30.0767,30.0858,30.0585,30.0767,20700.0
2014-02-24 15:10:00,33.0,33.01,32.98,32.99,29300.0,30.0767,30.0858,30.0585,30.0676,29300.0
2014-02-24 15:15:00,33.0,33.01,32.97,32.99,69900.0,30.0767,30.0858,30.0493,30.0676,69900.0
2014-02-24 15:20:00,32.98,33.01,32.98,33.0,26000.0,30.0585,30.0858,30.0585,30.0767,26000.0
2014-02-24 15:25:00,33.0,33.01,32.97,32.97,36600.0,30.0767,30.0858,30.0493,30.0493,36600.0
2014-02-24 15:30:00,32.97,32.97,32.93,32.96,221000.0,30.0493,30.0493,30.0129,30.0402,221000.0
2014-02-24 15:35:00,32.97,32.98,32.96,32.97,126700.0,30.0493,30.0585,30.0402,30.0493,126700.0
2014-02-24 15:40:00,32.97,32.97,32.95,32.97,79500.0,30.0493,30.0493,30.0311,30.0493,79500.0
2014-02-24 15:45:00,32.97,32.97,32.95,32.95,118500.0,30.0493,30.0493,30.0311,30.0311,118500.0
2014-02-24 15:50:00,32.95,32.95,32.94,32.95,56500.0,30.0311,30.0311,30.022,30.0311,56500.0
2014-02-24 15:55:00,32.95,32.97,32.9,32.9,263400.0,30.0311,30.0493,29.9855,29.9855,263400.0
2014-02-25 09:30:00,32.94,33.03,32.91,33.0,123100.0,30.022,30.104,29.9947,30.0767,123100.0
2014-02-25 09:35:00,32.99,33.0,32.93,32.97,78200.0,30.0676,30.0767,30.0129,30.0493,78200.0
2014-02-25 09:40:00,32.96,32.96,32.87,32.9,96100.0,30.0402,30.0402,29.9582,29.9855,96100.0
2014-02-25 09:45:00,32.9,32.92,32.87,32.91,50600.0,29.9855,30.0038,29.9582,29.9947,50600.0
2014-02-25 09:50:00,32.89,32.91,32.86,32.86,109900.0,29.9764,29.9947,29.9491,29.9491,109900.0
2014-02-25 09:55:00,32.87,32.92,32.86,32.89,53400.0,29.9582,30.0038,29.9491,29.9764,53400.0
2014-02-25 10:00:00,32.89,32.91,32.84,32.87,67100.0,29.9764,29.9947,29.9309,29.9582,67100.0
2014-02-25 10:05:00,32.88,32.94,32.87,32.91,75500.0,29.9673,30.022,29.9582,29.9947,75500.0
2014-02-25 10:10:00,32.91,32.94,32.9,32.92,28900.0,29.9947,30.022,29.9855,30.0038,28900.0
2014-02-25 10:15:00,32.93,33.01,32.93,33.0,76200.0,30.0129,30.0858,30.0129,30.0767,76200.0
2014-02-25 10:20:00,32.99,33.05,32.99,33.02,200600.0,30.0676,30.1223,30.0676,30.0949,200600.0
2014-02-25 10:25:00,33.02,33.02,32.93,32.95,56100.0,30.0949,30.0949,30.0129,30.0311,56100.0
2014-02-25 10:30:00,32.94,32.97,32.93,32.94,18600.0,30.022,30.0493,30.0129,30.022,18600.0
2014-02-25 10:35:00,32.94,33.01,32.94,33.01,20100.0,30.022,30.0858,30.022,30.0858,20100.0
2014-02-25 10:40:00,33.01,33.01,32.96,32.96,17000.0,30.0858,30.0858,30.0402,30.0402,17000.0
2014-02-25 10:45:00,32.96,33.0,32.96,32.96,49300.0,30.0402,30.0767,30.0402,30.0402,49300.0
2014-02-25 10:50:00,32.96,32.98,32.95,32.97,10300.0,30.0402,30.0585,30.0311,30.0493,10300.0
2014-02-25 10:55:00,32.98,33.02,32.98,33.01,9500.0,30.0585,30.0949,30.0585,30.0858,9500.0
2014-02-25 11:00:00,33.02,33.02,32.98,33.0,8100.0,30.0949,30.0949,30.0585,30.0767,8100.0
2014-02-25 11:05:00,33.0,33.01,32.97,33.01,12100.0,30.0767,30.0858,30.0493,30.0858,12100.0
2014-02-25 11:10:00,33.01,33.08,33.01,33.08,21300.0,30.0858,30.1496,30.0858,30.1496,21300.0
2014-02-25 11:15:00,33.08,33.11,33.07,33.08,24900.0,30.1496,30.1769,30.1405,30.1496,24900.0
2014-02-25 11:20:00,33.09,33.12,33.09,33.1,17500.0,30.1587,30.1861,30.1587,30.1678,17500.0
2014-02-25 11:25:00,33.09,33.14,33.09,33.14,18400.0,30.1587,30.2043,30.1587,30.2043,18400.0
2014-02-25 11:30:00,33.14,33.14,33.11,33.13,16300.0,30.2043,30.2043,30.1769,30.1952,16300.0
2014-02-25 11:35:00,33.13,33.15,33.12,33.12,15000.0,30.1952,30.2134,30.1861,30.1861,15000.0
2014-02-25 11:40:00,33.12,33.15,33.1,33.12,13100.0,30.1861,30.2134,30.1678,30.1861,13100.0
2014-02-25 11:45:00,33.11,33.13,33.1,33.12,16000.0,30.1769,30.1952,30.1678,30.1861,16000.0
2014-02-25 11:50:00,33.12,33.13,33.07,33.09,40500.0,30.1861,30.1952,30.1405,30.1587,40500.0
2014-02-25 11:55:00,33.08,33.09,33.05,33.05,52800.0,30.1496,30.1587,30.1223,30.1223,52800.0
2014-02-25 12:00:00,33.06,33.08,33.05,33.07,26000.0,30.1314,30.1496,30.1223,30.1405,26000.0
2014-02-25 12:05:00,33.07,33.08,33.05,33.06,28200.0,30.1405,30.1496,30.1223,30.1314,28200.0
2014-02-25 12:10:00,33.06,33.07,33.04,33.06,15000.0,30.1314,30.1405,30.1131,30.1314,15000.0
2014-02-25 12:15:00,33.06,33.09,33.06,33.07,3500.0,30.1314,30.1587,30.1314,30.1405,3500.0
2014-02-25 12:20:00,33.06,33.06,33.03,33.05,30200.0,30.1314,30.1314,30.104,30.1223,30200.0
2014-02-25 12:25:00,33.05,33.09,33.05,33.08,15400.0,30.1223,30.1587,30.1223,30.1496,15400.0
2014-02-25 12:30:00,33.07,33.09,33.06,33.07,40600.0,30.1405,30.1587,30.1314,30.1405,40600.0
2014-02-25 12:35:00,33.07,33.08,33.07,33.07,7800.0,30.1405,30.1496,30.1405,30.1405,7800.0
2014-02-25 12:40:00,33.07,33.07,33.05,33.05,13700.0,30.1405,30.1405,30.1223,30.1223,13700.0
2014-02-25 12:45:00,33.05,33.08,33.05,33.08,14400.0,30.1223,30.1496,30.1223,30.1496,14400.0
2014-02-25 12:50:00,33.09,33.09,33.06,33.06,20100.0,30.1587,30.1587,30.1314,30.1314,20100.0
2014-02-25 12:55:00,33.07,33.08,33.06,33.08,16500.0,30.1405,30.1496,30.1314,30.1496,16500.0
2014-02-25 13:00:00,33.07,33.08,33.06,33.08,8400.0,30.1405,30.1496,30.1314,30.1496,8400.0
2014-02-25 13:05:00,33.08,33.12,33.08,33.11,33100.0,30.1496,30.1861,30.1496,30.1769,33100.0
2014-02-25 13:10:00,33.11,33.12,33.08,33.09,16700.0,30.1769,30.1861,30.1496,30.1587,16700.0
2014-02-25 13:15:00,33.1,33.12,33.1,33.12,13000.0,30.1678,30.1861,30.1678,30.1861,13000.0
2014-02-25 13:20:00,33.12,33.13,33.11,33.13,10400.0,30.1861,30.1952,30.1769,30.1952,10400.0
2014-02-25 13:25:00,33.12,33.15,33.11,33.15,23400.0,30.1861,30.2134,30.1769,30.2134,23400.0
2014-02-25 13:30:00,33.15,33.2,33.15,33.19,50900.0,30.2134,30.259,30.2134,30.2499,50900.0
2014-02-25 13:35:00,33.18,33.18,33.14,33.14,17800.0,30.2407,30.2407,30.2043,30.2043,17800.0
2014-02-25 13:40:00,33.14,33.14,33.13,33.14,13900.0,30.2043,30.2043,30.1952,30.2043,13900.0
2014-02-25 13:45:00,33.14,33.18,33.14,33.14,18100.0,30.2043,30.2407,30.2043,30.2043,18100.0
2014-02-25 13:50:00,33.14,33.17,33.14,33.16,16000.0,30.2043,30.2316,30.2043,30.2225,16000.0
2014-02-25 13:55:00,33.16,33.16,33.14,33.14,9400.0,30.2225,30.2225,30.2043,30.2043,9400.0
2014-02-25 14:00:00,33.14,33.16,33.12,33.12,34200.0,30.2043,30.2225,30.1861,30.1861,34200.0
2014-02-25 14:05:00,33.11,33.13,33.09,33.13,42100.0,30.1769,30.1952,30.1587,30.1952,42100.0
2014-02-25 14:10:00,33.14,33.15,33.11,33.15,33500.0,30.2043,30.2134,30.1769,30.2134,33500.0
2014-02-25 14:15:00,33.15,33.16,33.13,33.15,57600.0,30.2134,30.2225,30.1952,30.2134,57600.0
2014-02-25 14:20:00,33.15,33.18,33.15,33.17,22900.0,30.2134,30.2407,30.2134,30.2316,22900.0
2014-02-25 14:25:00,33.18,33.21,33.17,33.21,15600.0,30.2407,30.2681,30.2316,30.2681,15600.0
2014-02-25 14:30:00,33.21,33.22,33.18,33.2,32700.0,30.2681,30.2772,30.2407,30.259,32700.0
2014-02-25 14:35:00,33.2,33.23,33.19,33.19,22100.0,30.259,30.2863,30.2499,30.2499,22100.0
2014-02-25 14:40:00,33.19,33.2,33.18,33.18,23500.0,30.2499,30.259,30.2407,30.2407,23500.0
2014-02-25 14:45:00,33.18,33.2,33.17,33.17,29700.0,30.2407,30.259,30.2316,30.2316,29700.0
2014-02-25 14:50:00,33.18,33.18,33.11,33.12,34800.0,30.2407,30.2407,30.1769,30.1861,34800.0
2014-02-25 14:55:00,33.12,33.14,33.12,33.13,4800.0,30.1861,30.2043,30.1861,30.1952,4800.0
2014-02-25 15:00:00,33.13,33.13,33.11,33.11,37400.0,30.1952,30.1952,30.1769,30.1769,37400.0
2014-02-25 15:05:00,33.11,33.11,33.08,33.09,41300.0,30.1769,30.1769,30.1496,30.1587,41300.0
2014-02-25 15:10:00,33.09,33.09,33.06,33.06,24600.0,30.1587,30.1587,30.1314,30.1314,24600.0
2014-02-25 15:15:00,33.06,33.07,33.05,33.05,21600.0,30.1314,30.1405,30.1223,30.1223,21600.0
2014-02-25 15:20:00,33.05,33.07,33.04,33.07,17300.0,30.1223,30.1405,30.1131,30.1405,17300.0
2014-02-25 15:25:00,33.06,33.07,33.03,33.03,20900.0,30.1314,30.1405,30.104,30.104,20900.0
2014-02-25 15:30:00,33.03,33.07,33.03,33.06,37100.0,30.104,30.1405,30.104,30.1314,37100.0
2014-02-25 15:35:00,33.06,33.1,33.06,33.1,33700.0,30.1314,30.1678,30.1314,30.1678,33700.0
2014-02-25 15:40:00,33.09,33.1,33.07,33.07,41600.0,30.1587,30.1678,30.1405,30.1405,41600.0
2014-02-25 15:45:00,33.07,33.08,33.05,33.08,80400.0,30.1405,30.1496,30.1223,30.1496,80400.0
2014-02-25 15:50:00,33.08,33.09,33.06,33.08,76600.0,30.1496,30.1587,30.1314,30.1496,76600.0
2014-02-25 15:55:00,33.08,33.11,33.07,33.1,249100.0,30.1496,30.1769,30.1405,30.1678,249100.0
2014-02-26 09:30:00,33.23,33.26,33.2,33.22,50000.0,30.2863,30.3137,30.259,30.2772,50000.0
2014-02-26 09:35:00,33.23,33.25,33.17,33.22,112800.0,30.2863,30.3045,30.2316,30.2772,112800.0
2014-02-26 09:40:00,33.22,33.29,33.18,33.18,68500.0,30.2772,30.341,30.2407,30.2407,68500.0
2014-02-26 09:45:00,33.18,33.22,33.14,33.16,74200.0,30.2407,30.2772,30.2043,30.2225,74200.0
2014-02-26 09:50:00,33.16,33.17,33.1,33.13,52900.0,30.2225,30.2316,30.1678,30.1952,52900.0
2014-02-26 09:55:00,33.12,33.15,33.1,33.15,114700.0,30.1861,30.2134,30.1678,30.2134,114700.0
2014-02-26 10:00:00,33.16,33.45,33.15,33.45,567100.0,30.2225,30.4868,30.2134,30.4868,567100.0
2014-02-26 10:05:00,33.44,33.51,33.44,33.51,248800.0,30.4777,30.5415,30.4777,30.5415,248800.0
2014-02-26 10:10:00,33.51,33.64,33.51,33.63,395000.0,30.5415,30.66,30.5415,30.6509,395000.0
2014-02-26 10:15:00,33.63,33.72,33.62,33.72,314600.0,30.6509,30.7329,30.6418,30.7329,314600.0
2014-02-26 10:20:00,33.71,33.8,33.7,33.77,215800.0,30.7238,30.8058,30.7147,30.7785,215800.0
2014-02-26 10:25:00,33.77,33.83,33.7,33.7,114900.0,30.7785,30.8332,30.7147,30.7147,114900.0
2014-02-26 10:30:00,33.7,33.76,33.68,33.68,63800.0,30.7147,30.7694,30.6965,30.6965,63800.0
2014-02-26 10:35:00,33.69,33.75,33.69,33.74,45700.0,30.7056,30.7603,30.7056,30.7511,45700.0
2014-02-26 10:40:00,33.74,33.77,33.72,33.75,38800.0,30.7511,30.7785,30.7329,30.7603,38800.0
2014-02-26 10:45:00,33.74,33.76,33.73,33.74,34600.0,30.7511,30.7694,30.742,30.7511,34600.0
2014-02-26 10:50:00,33.75,33.77,33.73,33.77,146400.0,30.7603,30.7785,30.742,30.7785,146400.0
2014-02-26 10:55:00,33.77,33.91,33.77,33.89,847500.0,30.7785,30.9061,30.7785,30.8879,847500.0
2014-02-26 11:00:00,33.89,33.9,33.82,33.82,319200.0,30.8879,30.897,30.8241,30.8241,319200.0
2014-02-26 11:05:00,33.82,33.87,33.81,33.87,128700.0,30.8241,30.8696,30.8149,30.8696,128700.0
2014-02-26 11:10:00,33.86,33.9,33.84,33.9,109600.0,30.8605,30.897,30.8423,30.897,109600.0
2014-02-26 11:15:00,33.9,33.9,33.84,33.85,101800.0,30.897,30.897,30.8423,30.8514,101800.0
2014-02-26 11:20:00,33.84,33.85,33.82,33.83,113500.0,30.8423,30.8514,30.8241,30.8332,113500.0
2014-02-26 11:25:00,33.83,33.83,33.81,33.82,140800.0,30.8332,30.8332,30.8149,30.8241,140800.0
2014-02-26 11:30:00,33.83,33.87,33.8,33.87,239600.0,30.8332,30.8696,30.8058,30.8696,239600.0
2014-02-26 11:35:00,33.87,33.94,33.84,33.93,657300.0,30.8696,30.9334,30.8423,30.9243,657300.0
2014-02-26 11:40:00,33.93,33.94,33.89,33.9,108900.0,30.9243,30.9334,30.8879,30.897,108900.0
2014-02-26 11:45:00,33.91,33.92,33.85,33.87,91400.0,30.9061,30.9152,30.8514,30.8696,91400.0
2014-02-26 11:50:00,33.87,33.9,33.87,33.88,74400.0,30.8696,30.897,30.8696,30.8787,74400.0
2014-02-26 11:55:00,33.89,33.96,33.89,33.95,96600.0,30.8879,30.9516,30.8879,30.9425,96600.0
2014-02-26 12:00:00,33.95,34.01,33.95,34.01,199600.0,30.9425,30.9972,30.9425,30.9972,199600.0
2014-02-26 12:05:00,34.01,34.09,34.0,34.09,191800.0,30.9972,31.0701,30.9881,31.0701,191800.0
2014-02-26 12:10:00,34.09,34.2,34.08,34.2,390100.0,31.0701,31.1704,31.061,31.1704,390100.0
2014-02-26 12:15:00,34.2,34.21,34.18,34.19,251400.0,31.1704,31.1795,31.1522,31.1613,251400.0
2014-02-26 12:20:00,34.19,34.21,34.17,34.2,297900.0,31.1613,31.1795,31.143,31.1704,297900.0
2014-02-26 12:25:00,34.2,34.21,34.17,34.19,186700.0,31.1704,31.1795,31.143,31.1613,186700.0
2014-02-26 12:30:00,34.2,34.2,34.19,34.2,157400.0,31.1704,31.1704,31.1613,31.1704,157400.0
2014-02-26 12:35:00,34.19,34.19,34.16,34.18,136400.0,31.1613,31.1613,31.1339,31.1522,136400.0
2014-02-26 12:40:00,34.18,34.18,34.13,34.14,79200.0,31.1522,31.1522,31.1066,31.1157,79200.0
2014-02-26 12:45:00,34.15,34.16,34.13,34.13,54900.0,31.1248,31.1339,31.1066,31.1066,54900.0
2014-02-26 12:50:00,34.14,34.16,34.13,34.16,66700.0,31.1157,31.1339,31.1066,31.1339,66700.0
2014-02-26 12:55:00,34.16,34.17,34.14,34.15,48600.0,31.1339,31.143,31.1157,31.1248,48600.0
2014-02-26 13:00:00,34.16,34.16,34.09,34.1,135600.0,31.1339,31.1339,31.0701,31.0792,135600.0
2014-02-26 13:05:00,34.1,34.14,34.1,34.13,86600.0,31.0792,31.1157,31.0792,31.1066,86600.0
2014-02-26 13:10:00,34.12,34.15,34.11,34.15,39000.0,31.0975,31.1248,31.0884,31.1248,39000.0
2014-02-26 13:15:00,34.15,34.19,34.14,34.17,128100.0,31.1248,31.1613,31.1157,31.143,128100.0
2014-02-26 13:20:00,34.17,34.19,34.17,34.18,84700.0,31.143,31.1613,31.143,31.1522,84700.0
2014-02-26 13:25:00,34.19,34.22,34.15,34.22,58000.0,31.1613,31.1886,31.1248,31.1886,58000.0
2014-02-26 13:30:00,34.22,34.26,34.2,34.24,119300.0,31.1886,31.2251,31.1704,31.2068,119300.0
2014-02-26 13:35:00,34.24,34.27,34.23,34.24,90800.0,31.2068,31.2342,31.1977,31.2068,90800.0
2014-02-26 13:40:00,34.24,34.26,34.2,34.2,121100.0,31.2068,31.2251,31.1704,31.1704,121100.0
2014-02-26 13:45:00,34.2,34.22,34.19,34.21,98900.0,31.1704,31.1886,31.1613,31.1795,98900.0
2014-02-26 13:50:00,34.2,34.23,34.19,34.2,73100.0,31.1704,31.1977,31.1613,31.1704,73100.0
2014-02-26 13:55:00,34.2,34.2,34.12,34.13,78200.0,31.1704,31.1704,31.0975,31.1066,78200.0
2014-02-26 14:00:00,34.12,34.13,34.09,34.1,56300.0,31.0975,31.1066,31.0701,31.0792,56300.0
2014-02-26 14:05:00,34.1,34.1,34.02,34.02,123300.0,31.0792,31.0792,31.0063,31.0063,123300.0
2014-02-26 14:10:00,34.01,34.01,33.93,33.94,87700.0,30.9972,30.9972,30.9243,30.9334,87700.0
2014-02-26 14:15:00,33.94,33.96,33.91,33.92,234600.0,30.9334,30.9516,30.9061,30.9152,234600.0
2014-02-26 14:20:00,33.92,34.03,33.91,34.01,158500.0,30.9152,31.0154,30.9061,30.9972,158500.0
2014-02-26 14:25:00,34.02,34.02,33.91,33.91,106200.0,31.0063,31.0063,30.9061,30.9061,106200.0
2014-02-26 14:30:00,33.92,33.95,33.89,33.91,94300.0,30.9152,30.9425,30.8879,30.9061,94300.0
2014-02-26 14:35:00,33.91,33.96,33.91,33.95,128900.0,30.9061,30.9516,30.9061,30.9425,128900.0
2014-02-26 14:40:00,33.96,34.04,33.96,34.03,116700.0,30.9516,31.0246,30.9516,31.0154,116700.0
2014-02-26 14:45:00,34.03,34.03,33.99,34.01,114300.0,31.0154,31.0154,30.979,30.9972,114300.0
2014-02-26 14:50:00,34.0,34.01,33.94,33.95,39700.0,30.9881,30.9972,30.9334,30.9425,39700.0
2014-02-26 14:55:00,33.95,33.99,33.95,33.98,80600.0,30.9425,30.979,30.9425,30.9699,80600.0
2014-02-26 15:00:00,33.98,33.99,33.96,33.97,110600.0,30.9699,30.979,30.9516,30.9608,110600.0
2014-02-26 15:05:00,33.97,33.98,33.93,33.93,77700.0,30.9608,30.9699,30.9243,30.9243,77700.0
2014-02-26 15:10:00,33.93,33.93,33.85,33.9,128000.0,30.9243,30.9243,30.8514,30.897,128000.0
2014-02-26 15:15:00,33.9,33.94,33.9,33.91,101500.0,30.897,30.9334,30.897,30.9061,101500.0
2014-02-26 15:20:00,33.91,33.93,33.88,33.92,127000.0,30.9061,30.9243,30.8787,30.9152,127000.0
2014-02-26 15:25:00,33.92,33.92,33.91,33.91,44800.0,30.9152,30.9152,30.9061,30.9061,44800.0
2014-02-26 15:30:00,33.91,33.96,33.91,33.96,106300.0,30.9061,30.9516,30.9061,30.9516,106300.0
2014-02-26 15:35:00,33.95,33.97,33.95,33.96,91200.0,30.9425,30.9608,30.9425,30.9516,91200.0
2014-02-26 15:40:00,33.97,33.98,33.96,33.97,139100.0,30.9608,30.9699,30.9516,30.9608,139100.0
2014-02-26 15:45:00,33.98,33.98,33.95,33.95,270500.0,30.9699,30.9699,30.9425,30.9425,270500.0
2014-02-26 15:50:00,33.95,33.98,33.93,33.97,319400.0,30.9425,30.9699,30.9243,30.9608,319400.0
2014-02-26 15:55:00,33.98,34.01,33.96,33.98,707300.0,30.9699,30.9972,30.9516,30.9699,707300.0
2014-02-27 09:30:00,33.81,33.91,33.8,33.84,50300.0,30.8149,30.9061,30.8058,30.8423,50300.0
2014-02-27 09:35:00,33.86,33.97,33.86,33.9,83800.0,30.8605,30.9608,30.8605,30.897,83800.0
2014-02-27 09:40:00,33.9,34.04,33.89,33.96,174000.0,30.897,31.0246,30.8879,30.9516,174000.0
2014-02-27 09:45:00,33.95,34.03,33.95,34.0,31200.0,30.9425,31.0154,30.9425,30.9881,31200.0
2014-02-27 09:50:00,33.98,33.98,33.78,33.78,106100.0,30.9699,30.9699,30.7876,30.7876,106100.0
2014-02-27 09:55:00,33.78,33.98,33.78,33.98,80100.0,30.7876,30.9699,30.7876,30.9699,80100.0
2014-02-27 10:00:00,33.99,34.05,33.99,34.0,148000.0,30.979,31.0337,30.979,30.9881,148000.0
2014-02-27 10:05:00,33.99,33.99,33.86,33.86,51200.0,30.979,30.979,30.8605,30.8605,51200.0
2014-02-27 10:10:00,33.86,33.87,33.81,33.84,45400.0,30.8605,30.8696,30.8149,30.8423,45400.0
2014-02-27 10:15:00,33.84,33.88,33.82,33.84,72900.0,30.8423,30.8787,30.8241,30.8423,72900.0
2014-02-27 10:20:00,33.84,33.93,33.84,33.93,36700.0,30.8423,30.9243,30.8423,30.9243,36700.0
2014-02-27 10:25:00,33.92,33.98,33.92,33.97,37300.0,30.9152,30.9699,30.9152,30.9608,37300.0
2014-02-27 10:30:00,33.97,34.01,33.96,34.0,42000.0,30.9608,30.9972,30.9516,30.9881,42000.0
2014-02-27 10:35:00,34.01,34.05,34.01,34.03,34200.0,30.9972,31.0337,30.9972,31.0154,34200.0
2014-02-27 10:40:00,34.03,34.03,33.97,33.99,29800.0,31.0154,31.0154,30.9608,30.979,29800.0
2014-02-27 10:45:00,34.0,34.0,33.97,33.98,25300.0,30.9881,30.9881,30.9608,30.9699,25300.0
2014-02-27 10:50:00,34.0,34.05,34.0,34.02,39900.0,30.9881,31.0337,30.9881,31.0063,39900.0
2014-02-27 10:55:00,34.03,34.07,34.02,34.04,26000.0,31.0154,31.0519,31.0063,31.0246,26000.0
2014-02-27 11:00:00,34.04,34.09,34.04,34.08,31100.0,31.0246,31.0701,31.0246,31.061,31100.0
2014-02-27 11:05:00,34.09,34.09,34.07,34.08,27600.0,31.0701,31.0701,31.0519,31.061,27600.0
2014-02-27 11:10:00,34.09,34.15,34.09,34.14,86100.0,31.0701,31.1248,31.0701,31.1157,86100.0
2014-02-27 11:15:00,34.15,34.15,34.11,34.11,24500.0,31.1248,31.1248,31.0884,31.0884,24500.0
2014-02-27 11:20:00,34.12,34.13,34.1,34.12,24000.0,31.0975,31.1066,31.0792,31.0975,24000.0
2014-02-27 11:25:00,34.13,34.15,34.13,34.14,12600.0,31.1066,31.1248,31.1066,31.1157,12600.0
2014-02-27 11:30:00,34.14,34.17,34.14,34.17,11400.0,31.1157,31.143,31.1157,31.143,11400.0
2014-02-27 11:35:00,34.16,34.18,34.15,34.18,21900.0,31.1339,31.1522,31.1248,31.1522,21900.0
2014-02-27 11:40:00,34.18,34.19,34.13,34.13,24800.0,31.1522,31.1613,31.1066,31.1066,24800.0
2014-02-27 11:45:00,34.14,34.14,34.08,34.1,33700.0,31.1157,31.1157,31.061,31.0792,33700.0
2014-02-27 11:50:00,34.1,34.13,34.07,34.08,31700.0,31.0792,31.1066,31.0519,31.061,31700.0
2014-02-27 11:55:00,34.08,34.09,34.06,34.08,18600.0,31.061,31.0701,31.0428,31.061,18600.0
2014-02-27 12:00:00,34.08,34.11,34.07,34.09,13400.0,31.061,31.0884,31.0519,31.0701,13400.0
2014-02-27 12:05:00,34.09,34.1,34.02,34.02,15100.0,31.0701,31.0792,31.0063,31.0063,15100.0
2014-02-27 12:10:00,34.02,34.07,34.02,34.07,15000.0,31.0063,31.0519,31.0063,31.0519,15000.0
2014-02-27 12:15:00,34.07,34.11,34.07,34.09,17300.0,31.0519,31.0884,31.0519,31.0701,17300.0
2014-02-27 12:20:00,34.09,34.1,34.06,34.06,11700.0,31.0701,31.0792,31.0428,31.0428,11700.0
2014-02-27 12:25:00,34.06,34.07,34.02,34.07,25900.0,31.0428,31.0519,31.0063,31.0519,25900.0
2014-02-27 12:30:00,34.07,34.07,34.03,34.05,20100.0,31.0519,31.0519,31.0154,31.0337,20100.0
2014-02-27 12:35:00,34.05,34.05,34.04,34.05,13300.0,31.0337,31.0337,31.0246,31.0337,13300.0
2014-02-27 12:40:00,34.05,34.07,34.04,34.06,15000.0,31.0337,31.0519,31.0246,31.0428,15000.0
2014-02-27 12:45:00,34.05,34.06,34.04,34.06,11400.0,31.0337,31.0428,31.0246,31.0428,11400.0
2014-02-27 12:50:00,34.05,34.05,34.02,34.05,23200.0,31.0337,31.0337,31.0063,31.0337,23200.0
2014-02-27 12:55:00,34.05,34.07,34.05,34.07,9300.0,31.0337,31.0519,31.0337,31.0519,9300.0
2014-02-27 13:00:00,34.07,34.09,34.04,34.08,10400.0,31.0519,31.0701,31.0246,31.061,10400.0
2014-02-27 13:05:00,34.09,34.11,34.09,34.11,9100.0,31.0701,31.0884,31.0701,31.0884,9100.0
2014-02-27 13:10:00,34.12,34.13,34.11,34.13,30800.0,31.0975,31.1066,31.0884,31.1066,30800.0
2014-02-27 13:15:00,34.13,34.14,34.11,34.12,28600.0,31.1066,31.1157,31.0884,31.0975,28600.0
2014-02-27 13:20:00,34.12,34.16,34.12,34.15,10000.0,31.0975,31.1339,31.0975,31.1248,10000.0
2014-02-27 13:25:00,34.15,34.17,34.14,34.17,22500.0,31.1248,31.143,31.1157,31.143,22500.0
2014-02-27 13:30:00,34.16,34.17,34.15,34.15,10600.0,31.1339,31.143,31.1248,31.1248,10600.0
2014-02-27 13:35:00,34.16,34.19,34.16,34.19,34800.0,31.1339,31.1613,31.1339,31.1613,34800.0
2014-02-27 13:40:00,34.19,34.19,34.16,34.16,9800.0,31.1613,31.1613,31.1339,31.1339,9800.0
2014-02-27 13:45:00,34.16,34.17,34.15,34.15,12300.0,31.1339,31.143,31.1248,31.1248,12300.0
2014-02-27 13:50:00,34.15,34.16,34.14,34.14,13100.0,31.1248,31.1339,31.1157,31.1157,13100.0
2014-02-27 13:55:00,34.15,34.16,34.13,34.13,15900.0,31.1248,31.1339,31.1066,31.1066,15900.0
2014-02-27 14:00:00,34.12,34.13,34.09,34.09,22100.0,31.0975,31.1066,31.0701,31.0701,22100.0
2014-02-27 14:05:00,34.09,34.09,34.05,34.05,16400.0,31.0701,31.0701,31.0337,31.0337,16400.0
2014-02-27 14:10:00,34.05,34.08,34.05,34.07,11300.0,31.0337,31.061,31.0337,31.0519,11300.0
2014-02-27 14:15:00,34.07,34.11,34.07,34.1,10300.0,31.0519,31.0884,31.0519,31.0792,10300.0
2014-02-27 14:20:00,34.09,34.1,34.06,34.06,9100.0,31.0701,31.0792,31.0428,31.0428,9100.0
2014-02-27 14:25:00,34.06,34.06,34.02,34.02,25400.0,31.0428,31.0428,31.0063,31.0063,25400.0
2014-02-27 14:30:00,34.01,34.08,34.01,34.08,9300.0,30.9972,31.061,30.9972,31.061,9300.0
2014-02-27 14:35:00,34.07,34.1,34.07,34.08,15500.0,31.0519,31.0792,31.0519,31.061,15500.0
2014-02-27 14:40:00,34.07,34.09,34.05,34.05,21700.0,31.0519,31.0701,31.0337,31.0337,21700.0
2014-02-27 14:45:00,34.05,34.09,34.04,34.08,33800.0,31.0337,31.0701,31.0246,31.061,33800.0
2014-02-27 14:50:00,34.08,34.09,34.08,34.09,27200.0,31.061,31.0701,31.061,31.0701,27200.0
2014-02-27 14:55:00,34.09,34.12,34.09,34.11,77300.0,31.0701,31.0975,31.0701,31.0884,77300.0
2014-02-27 15:00:00,34.1,34.11,34.07,34.1,66600.0,31.0792,31.0884,31.0519,31.0792,66600.0
2014-02-27 15:05:00,34.11,34.15,34.11,34.15,100100.0,31.0884,31.1248,31.0884,31.1248,100100.0
2014-02-27 15:10:00,34.15,34.15,34.13,34.15,70900.0,31.1248,31.1248,31.1066,31.1248,70900.0
2014-02-27 15:15:00,34.15,34.17,34.14,34.16,133900.0,31.1248,31.143,31.1157,31.1339,133900.0
2014-02-27 15:20:00,34.16,34.18,34.15,34.16,126100.0,31.1339,31.1522,31.1248,31.1339,126100.0
2014-02-27 15:25:00,34.17,34.21,34.16,34.21,81100.0,31.143,31.1795,31.1339,31.1795,81100.0
2014-02-27 15:30:00,34.2,34.21,34.2,34.21,73500.0,31.1704,31.1795,31.1704,31.1795,73500.0
2014-02-27 15:35:00,34.2,34.22,34.2,34.2,167000.0,31.1704,31.1886,31.1704,31.1704,167000.0
2014-02-27 15:40:00,34.21,34.21,34.2,34.21,83900.0,31.1795,31.1795,31.1704,31.1795,83900.0
2014-02-27 15:45:00,34.21,34.21,34.14,34.14,203100.0,31.1795,31.1795,31.1157,31.1157,203100.0
2014-02-27 15:50:00,34.14,34.16,34.14,34.16,223400.0,31.1157,31.1339,31.1157,31.1339,223400.0
2014-02-27 15:55:00,34.15,34.2,34.15,34.2,527400.0,31.1248,31.1704,31.1248,31.1704,527400.0
2014-02-28 09:30:00,34.1,34.12,34.01,34.02,93300.0,31.0792,31.0975,30.9972,31.0063,93300.0
2014-02-28 09:35:00,34.04,34.06,33.99,34.04,87300.0,31.0246,31.0428,30.979,31.0246,87300.0
2014-02-28 09:40:00,34.06,34.19,34.06,34.16,142500.0,31.0428,31.1613,31.0428,31.1339,142500.0
2014-02-28 09:45:00,34.16,34.16,34.07,34.11,155400.0,31.1339,31.1339,31.0519,31.0884,155400.0
2014-02-28 09:50:00,34.1,34.18,34.1,34.13,146900.0,31.0792,31.1522,31.0792,31.1066,146900.0
2014-02-28 09:55:00,34.13,34.18,34.13,34.14,63100.0,31.1066,31.1522,31.1066,31.1157,63100.0
2014-02-28 10:00:00,34.15,34.2,34.11,34.17,146000.0,31.1248,31.1704,31.0884,31.143,146000.0
2014-02-28 10:05:00,34.17,34.17,34.11,34.12,66200.0,31.143,31.143,31.0884,31.0975,66200.0
2014-02-28 10:10:00,34.11,34.13,34.06,34.13,57500.0,31.0884,31.1066,31.0428,31.1066,57500.0
2014-02-28 10:15:00,34.13,34.13,34.1,34.12,85300.0,31.1066,31.1066,31.0792,31.0975,85300.0
2014-02-28 10:20:00,34.12,34.12,34.09,34.09,22400.0,31.0975,31.0975,31.0701,31.0701,22400.0
2014-02-28 10:25:00,34.1,34.14,34.1,34.12,28300.0,31.0792,31.1157,31.0792,31.0975,28300.0
2014-02-28 10:30:00,34.13,34.16,34.12,34.14,38900.0,31.1066,31.1339,31.0975,31.1157,38900.0
2014-02-28 10:35:00,34.13,34.16,34.09,34.09,19400.0,31.1066,31.1339,31.0701,31.0701,19400.0
2014-02-28 10:40:00,34.09,34.1,34.06,34.06,25300.0,31.0701,31.0792,31.0428,31.0428,25300.0
2014-02-28 10:45:00,34.06,34.11,34.06,34.11,76800.0,31.0428,31.0884,31.0428,31.0884,76800.0
2014-02-28 10:50:00,34.1,34.12,34.1,34.1,21500.0,31.0792,31.0975,31.0792,31.0792,21500.0
2014-02-28 10:55:00,34.1,34.1,34.06,34.09,57000.0,31.0792,31.0792,31.0428,31.0701,57000.0
2014-02-28 11:00:00,34.07,34.08,34.06,34.07,22500.0,31.0519,31.061,31.0428,31.0519,22500.0
2014-02-28 11:05:00,34.06,34.07,34.04,34.06,20000.0,31.0428,31.0519,31.0246,31.0428,20000.0
2014-02-28 11:10:00,34.05,34.1,34.05,34.08,21400.0,31.0337,31.0792,31.0337,31.061,21400.0
2014-02-28 11:15:00,34.08,34.08,34.07,34.07,12400.0,31.061,31.061,31.0519,31.0519,12400.0
2014-02-28 11:20:00,34.06,34.08,34.04,34.05,10900.0,31.0428,31.061,31.0246,31.0337,10900.0
2014-02-28 11:25:00,34.05,34.07,34.05,34.07,18300.0,31.0337,31.0519,31.0337,31.0519,18300.0
2014-02-28 11:30:00,34.07,34.08,34.06,34.08,11500.0,31.0519,31.061,31.0428,31.061,11500.0
2014-02-28 11:35:00,34.09,34.12,34.09,34.1,17400.0,31.0701,31.0975,31.0701,31.0792,17400.0
2014-02-28 11:40:00,34.1,34.1,34.05,34.05,14900.0,31.0792,31.0792,31.0337,31.0337,14900.0
2014-02-28 11:45:00,34.05,34.07,34.05,34.07,15100.0,31.0337,31.0519,31.0337,31.0519,15100.0
2014-02-28 11:50:00,34.07,34.13,34.07,34.13,23900.0,31.0519,31.1066,31.0519,31.1066,23900.0
2014-02-28 11:55:00,34.13,34.13,34.08,34.08,32100.0,31.1066,31.1066,31.061,31.061,32100.0
2014-02-28 12:00:00,34.08,34.08,34.02,34.05,21100.0,31.061,31.061,31.0063,31.0337,21100.0
2014-02-28 12:05:00,34.06,34.06,34.01,34.02,9000.0,31.0428,31.0428,30.9972,31.0063,9000.0
2014-02-28 12:10:00,34.02,34.02,33.98,33.98,13700.0,31.0063,31.0063,30.9699,30.9699,13700.0
2014-02-28 12:15:00,33.98,34.0,33.96,33.97,24300.0,30.9699,30.9881,30.9516,30.9608,24300.0
2014-02-28 12:20:00,33.97,33.98,33.96,33.98,14400.0,30.9608,30.9699,30.9516,30.9699,14400.0
2014-02-28 12:25:00,33.98,34.0,33.98,33.99,12000.0,30.9699,30.9881,30.9699,30.979,12000.0
2014-02-28 12:30:00,33.99,34.0,33.97,33.99,11600.0,30.979,30.9881,30.9608,30.979,11600.0
2014-02-28 12:35:00,33.99,34.0,33.98,33.98,8900.0,30.979,30.9881,30.9699,30.9699,8900.0
2014-02-28 12:40:00,33.98,34.0,33.98,34.0,6200.0,30.9699,30.9881,30.9699,30.9881,6200.0
2014-02-28 12:45:00,34.0,34.01,33.98,34.0,34600.0,30.9881,30.9972,30.9699,30.9881,34600.0
2014-02-28 12:50:00,34.01,34.01,33.97,33.97,6800.0,30.9972,30.9972,30.9608,30.9608,6800.0
2014-02-28 12:55:00,33.97,34.0,33.96,33.99,26800.0,30.9608,30.9881,30.9516,30.979,26800.0
2014-02-28 13:00:00,33.99,33.99,33.97,33.97,13700.0,30.979,30.979,30.9608,30.9608,13700.0
2014-02-28 13:05:00,33.97,33.97,33.93,33.94,14200.0,30.9608,30.9608,30.9243,30.9334,14200.0
2014-02-28 13:10:00,33.94,33.97,33.94,33.96,10100.0,30.9334,30.9608,30.9334,30.9516,10100.0
2014-02-28 13:15:00,33.97,33.99,33.96,33.99,9100.0,30.9608,30.979,30.9516,30.979,9100.0
2014-02-28 13:20:00,34.0,34.0,33.98,33.98,54800.0,30.9881,30.9881,30.9699,30.9699,54800.0
2014-02-28 13:25:00,33.98,34.03,33.98,34.03,46700.0,30.9699,31.0154,30.9699,31.0154,46700.0
2014-02-28 13:30:00,34.02,34.05,34.02,34.02,14400.0,31.0063,31.0337,31.0063,31.0063,14400.0
2014-02-28 13:35:00,34.02,34.03,34.0,34.02,17200.0,31.0063,31.0154,30.9881,31.0063,17200.0
2014-02-28 13:40:00,34.02,34.05,34.02,34.02,21500.0,31.0063,31.0337,31.0063,31.0063,21500.0
2014-02-28 13:45:00,34.02,34.02,33.99,34.02,44700.0,31.0063,31.0063,30.979,31.0063,44700.0
2014-02-28 13:50:00,34.02,34.02,34.01,34.01,6900.0,31.0063,31.0063,30.9972,30.9972,6900.0
2014-02-28 13:55:00,34.02,34.03,34.01,34.01,23500.0,31.0063,31.0154,30.9972,30.9972,23500.0
2014-02-28 14:00:00,34.01,34.02,33.99,34.02,36000.0,30.9972,31.0063,30.979,31.0063,36000.0
2014-02-28 14:05:00,34.01,34.02,33.99,34.0,14800.0,30.9972,31.0063,30.979,30.9881,14800.0
2014-02-28 14:10:00,34.01,34.03,34.01,34.03,7800.0,30.9972,31.0154,30.9972,31.0154,7800.0
2014-02-28 14:15:00,34.03,34.06,34.03,34.05,8200.0,31.0154,31.0428,31.0154,31.0337,8200.0
2014-02-28 14:20:00,34.05,34.05,34.01,34.01,7100.0,31.0337,31.0337,30.9972,30.9972,7100.0
2014-02-28 14:25:00,34.01,34.04,34.01,34.04,43400.0,30.9972,31.0246,30.9972,31.0246,43400.0
2014-02-28 14:30:00,34.04,34.06,34.03,34.06,7300.0,31.0246,31.0428,31.0154,31.0428,7300.0
2014-02-28 14:35:00,34.05,34.05,33.98,33.99,10700.0,31.0337,31.0337,30.9699,30.979,10700.0
2014-02-28 14:40:00,33.99,34.01,33.94,33.94,24900.0,30.979,30.9972,30.9334,30.9334,24900.0
2014-02-28 14:45:00,33.93,33.93,33.89,33.91,66800.0,30.9243,30.9243,30.8879,30.9061,66800.0
2014-02-28 14:50:00,33.9,33.9,33.85,33.89,287600.0,30.897,30.897,30.8514,30.8879,287600.0
2014-02-28 14:55:00,33.89,33.89,33.87,33.88,38000.0,30.8879,30.8879,30.8696,30.8787,38000.0
2014-02-28 15:00:00,33.87,33.87,33.77,33.8,110300.0,30.8696,30.8696,30.7785,30.8058,110300.0
2014-02-28 15:05:00,33.8,33.81,33.71,33.72,47700.0,30.8058,30.8149,30.7238,30.7329,47700.0
2014-02-28 15:10:00,33.72,33.75,33.68,33.74,91000.0,30.7329,30.7603,30.6965,30.7511,91000.0
2014-02-28 15:15:00,33.75,33.83,33.73,33.83,70800.0,30.7603,30.8332,30.742,30.8332,70800.0
2014-02-28 15:20:00,33.83,33.89,33.82,33.87,80300.0,30.8332,30.8879,30.8241,30.8696,80300.0
2014-02-28 15:25:00,33.84,33.88,33.84,33.87,45300.0,30.8423,30.8787,30.8423,30.8696,45300.0
2014-02-28 15:30:00,33.87,33.95,33.87,33.94,63900.0,30.8696,30.9425,30.8696,30.9334,63900.0
2014-02-28 15:35:00,33.93,33.98,33.92,33.96,37900.0,30.9243,30.9699,30.9152,30.9516,37900.0
2014-02-28 15:40:00,33.95,34.04,33.95,34.03,161800.0,30.9425,31.0246,30.9425,31.0154,161800.0
2014-02-28 15:45:00,34.03,34.04,33.97,33.99,116500.0,31.0154,31.0246,30.9608,30.979,116500.0
2014-02-28 15:50:00,34.0,34.01,33.98,33.98,84600.0,30.9881,30.9972,30.9699,30.9699,84600.0
2014-02-28 15:55:00,33.99,34.03,33.99,34.0,179500.0,30.979,31.0154,30.979,30.9881,179500.0
2014-03-03 09:30:00,33.56,33.61,33.47,33.58,273600.0,30.5871,30.6327,30.5051,30.6053,273600.0
2014-03-03 09:35:00,33.59,33.76,33.58,33.75,130200.0,30.6144,30.7694,30.6053,30.7603,130200.0
2014-03-03 09:40:00,33.75,33.79,33.7,33.72,44200.0,30.7603,30.7967,30.7147,30.7329,44200.0
2014-03-03 09:45:00,33.71,33.74,33.55,33.6,219300.0,30.7238,30.7511,30.578,30.6235,219300.0
2014-03-03 09:50:00,33.6,33.65,33.54,33.62,96500.0,30.6235,30.6691,30.5689,30.6418,96500.0
2014-03-03 09:55:00,33.62,33.64,33.54,33.61,37800.0,30.6418,30.66,30.5689,30.6327,37800.0
2014-03-03 10:00:00,33.62,33.66,33.52,33.57,104100.0,30.6418,30.6782,30.5506,30.5962,104100.0
2014-03-03 10:05:00,33.56,33.62,33.55,33.56,38100.0,30.5871,30.6418,30.578,30.5871,38100.0
2014-03-03 10:10:00,33.56,33.57,33.5,33.52,84300.0,30.5871,30.5962,30.5324,30.5506,84300.0
2014-03-03 10:15:00,33.52,33.54,33.46,33.52,72900.0,30.5506,30.5689,30.4959,30.5506,72900.0
2014-03-03 10:20:00,33.52,33.54,33.48,33.49,136600.0,30.5506,30.5689,30.5142,30.5233,136600.0
2014-03-03 10:25:00,33.48,33.6,33.48,33.57,68300.0,30.5142,30.6235,30.5142,30.5962,68300.0
2014-03-03 10:30:00,33.57,33.6,33.55,33.55,46000.0,30.5962,30.6235,30.578,30.578,46000.0
2014-03-03 10:35:00,33.54,33.55,33.51,33.55,24600.0,30.5689,30.578,30.5415,30.578,24600.0
2014-03-03 10:40:00,33.54,33.55,33.51,33.53,20700.0,30.5689,30.578,30.5415,30.5597,20700.0
2014-03-03 10:45:00,33.52,33.53,33.46,33.48,38500.0,30.5506,30.5597,30.4959,30.5142,38500.0
2014-03-03 10:50:00,33.48,33.52,33.47,33.47,30200.0,30.5142,30.5506,30.5051,30.5051,30200.0
2014-03-03 10:55:00,33.47,33.52,33.47,33.51,76300.0,30.5051,30.5506,30.5051,30.5415,76300.0
2014-03-03 11:00:00,33.52,33.52,33.48,33.5,20700.0,30.5506,30.5506,30.5142,30.5324,20700.0
2014-03-03 11:05:00,33.49,33.49,33.37,33.41,72800.0,30.5233,30.5233,30.4139,30.4504,72800.0
2014-03-03 11:10:00,33.4,33.42,33.38,33.42,20700.0,30.4413,30.4595,30.423,30.4595,20700.0
2014-03-03 11:15:00,33.41,33.44,33.41,33.44,25900.0,30.4504,30.4777,30.4504,30.4777,25900.0
2014-03-03 11:20:00,33.44,33.52,33.44,33.51,68700.0,30.4777,30.5506,30.4777,30.5415,68700.0
2014-03-03 11:25:00,33.51,33.53,33.5,33.5,29300.0,30.5415,30.5597,30.5324,30.5324,29300.0
2014-03-03 11:30:00,33.5,33.51,33.46,33.47,32900.0,30.5324,30.5415,30.4959,30.5051,32900.0
2014-03-03 11:35:00,33.47,33.48,33.43,33.43,24800.0,30.5051,30.5142,30.4686,30.4686,24800.0
2014-03-03 11:40:00,33.43,33.47,33.43,33.44,39400.0,30.4686,30.5051,30.4686,30.4777,39400.0
2014-03-03 11:45:00,33.44,33.44,33.39,33.41,77200.0,30.4777,30.4777,30.4321,30.4504,77200.0
2014-03-03 11:50:00,33.41,33.42,33.39,33.42,23500.0,30.4504,30.4595,30.4321,30.4595,23500.0
2014-03-03 11:55:00,33.41,33.41,33.34,33.34,33900.0,30.4504,30.4504,30.3866,30.3866,33900.0
2014-03-03 12:00:00,33.34,33.36,33.33,33.34,29000.0,30.3866,30.4048,30.3775,30.3866,29000.0
2014-03-03 12:05:00,33.34,33.37,33.34,33.36,32900.0,30.3866,30.4139,30.3866,30.4048,32900.0
2014-03-03 12:10:00,33.36,33.49,33.33,33.46,82400.0,30.4048,30.5233,30.3775,30.4959,82400.0
2014-03-03 12:15:00,33.46,33.46,33.42,33.42,44000.0,30.4959,30.4959,30.4595,30.4595,44000.0
2014-03-03 12:20:00,33.43,33.52,33.43,33.52,30200.0,30.4686,30.5506,30.4686,30.5506,30200.0
2014-03-03 12:25:00,33.53,33.54,33.51,33.52,33400.0,30.5597,30.5689,30.5415,30.5506,33400.0
2014-03-03 12:30:00,33.52,33.54,33.52,33.52,11900.0,30.5506,30.5689,30.5506,30.5506,11900.0
2014-03-03 12:35:00,33.52,33.58,33.52,33.56,22700.0,30.5506,30.6053,30.5506,30.5871,22700.0
2014-03-03 12:40:00,33.55,33.55,33.5,33.52,16300.0,30.578,30.578,30.5324,30.5506,16300.0
2014-03-03 12:45:00,33.52,33.54,33.51,33.53,17800.0,30.5506,30.5689,30.5415,30.5597,17800.0
2014-03-03 12:50:00,33.52,33.54,33.52,33.53,7700.0,30.5506,30.5689,30.5506,30.5597,7700.0
2014-03-03 12:55:00,33.52,33.6,33.51,33.59,19800.0,30.5506,30.6235,30.5415,30.6144,19800.0
2014-03-03 13:00:00,33.59,33.65,33.59,33.63,17000.0,30.6144,30.6691,30.6144,30.6509,17000.0
2014-03-03 13:05:00,33.62,33.63,33.62,33.63,15400.0,30.6418,30.6509,30.6418,30.6509,15400.0
2014-03-03 13:10:00,33.63,33.67,33.63,33.67,12000.0,30.6509,30.6873,30.6509,30.6873,12000.0
2014-03-03 13:15:00,33.67,33.69,33.67,33.68,9900.0,30.6873,30.7056,30.6873,30.6965,9900.0
2014-03-03 13:20:00,33.68,33.7,33.68,33.69,14600.0,30.6965,30.7147,30.6965,30.7056,14600.0
2014-03-03 13:25:00,33.7,33.73,33.69,33.69,20800.0,30.7147,30.742,30.7056,30.7056,20800.0
2014-03-03 13:30:00,33.69,33.69,33.64,33.64,11200.0,30.7056,30.7056,30.66,30.66,11200.0
2014-03-03 13:35:00,33.64,33.65,33.64,33.64,8000.0,30.66,30.6691,30.66,30.66,8000.0
2014-03-03 13:40:00,33.64,33.66,33.62,33.64,18000.0,30.66,30.6782,30.6418,30.66,18000.0
2014-03-03 13:45:00,33.64,33.64,33.62,33.63,5300.0,30.66,30.66,30.6418,30.6509,5300.0
2014-03-03 13:50:00,33.64,33.69,33.64,33.68,8500.0,30.66,30.7056,30.66,30.6965,8500.0
2014-03-03 13:55:00,33.68,33.78,33.68,33.76,28400.0,30.6965,30.7876,30.6965,30.7694,28400.0
2014-03-03 14:00:00,33.77,33.77,33.74,33.76,7300.0,30.7785,30.7785,30.7511,30.7694,7300.0
2014-03-03 14:05:00,33.75,33.75,33.73,33.74,11200.0,30.7603,30.7603,30.742,30.7511,11200.0
2014-03-03 14:10:00,33.74,33.78,33.73,33.78,28500.0,30.7511,30.7876,30.742,30.7876,28500.0
2014-03-03 14:15:00,33.78,33.78,33.73,33.73,5300.0,30.7876,30.7876,30.742,30.742,5300.0
2014-03-03 14:20:00,33.72,33.75,33.71,33.74,15500.0,30.7329,30.7603,30.7238,30.7511,15500.0
2014-03-03 14:25:00,33.73,33.73,33.66,33.67,12500.0,30.742,30.742,30.6782,30.6873,12500.0
2014-03-03 14:30:00,33.66,33.7,33.63,33.7,23300.0,30.6782,30.7147,30.6509,30.7147,23300.0
2014-03-03 14:35:00,33.69,33.71,33.69,33.71,14800.0,30.7056,30.7238,30.7056,30.7238,14800.0
2014-03-03 14:40:00,33.71,33.73,33.7,33.73,8000.0,30.7238,30.742,30.7147,30.742,8000.0
2014-03-03 14:45:00,33.74,33.78,33.74,33.77,4300.0,30.7511,30.7876,30.7511,30.7785,4300.0
2014-03-03 14:50:00,33.79,33.81,33.79,33.8,2700.0,30.7967,30.8149,30.7967,30.8058,2700.0
2014-03-03 14:55:00,33.79,33.79,33.74,33.74,16000.0,30.7967,30.7967,30.7511,30.7511,16000.0
2014-03-03 15:00:00,33.73,33.74,33.71,33.71,7200.0,30.742,30.7511,30.7238,30.7238,7200.0
2014-03-03 15:05:00,33.71,33.72,33.69,33.71,21200.0,30.7238,30.7329,30.7056,30.7238,21200.0
2014-03-03 15:10:00,33.7,33.7,33.65,33.66,44200.0,30.7147,30.7147,30.6691,30.6782,44200.0
2014-03-03 15:15:00,33.66,33.68,33.64,33.68,19300.0,30.6782,30.6965,30.66,30.6965,19300.0
2014-03-03 15:20:00,33.67,33.68,33.64,33.66,18500.0,30.6873,30.6965,30.66,30.6782,18500.0
2014-03-03 15:25:00,33.66,33.67,33.6,33.67,43400.0,30.6782,30.6873,30.6235,30.6873,43400.0
2014-03-03 15:30:00,33.67,33.67,33.61,33.62,36700.0,30.6873,30.6873,30.6327,30.6418,36700.0
2014-03-03 15:35:00,33.62,33.68,33.62,33.66,36600.0,30.6418,30.6965,30.6418,30.6782,36600.0
2014-03-03 15:40:00,33.66,33.67,33.62,33.66,55000.0,30.6782,30.6873,30.6418,30.6782,55000.0
2014-03-03 15:45:00,33.67,33.68,33.63,33.64,64800.0,30.6873,30.6965,30.6509,30.66,64800.0
2014-03-03 15:50:00,33.64,33.66,33.62,33.64,96100.0,30.66,30.6782,30.6418,30.66,96100.0
2014-03-03 15:55:00,33.64,33.67,33.62,33.67,202400.0,30.66,30.6873,30.6418,30.6873,202400.0
2014-03-04 09:30:00,33.86,34.19,33.85,34.12,252900.0,30.8605,31.1613,30.8514,31.0975,252900.0
2014-03-04 09:35:00,34.12,34.14,34.0,34.0,105500.0,31.0975,31.1157,30.9881,30.9881,105500.0
2014-03-04 09:40:00,34.01,34.02,33.97,33.98,36100.0,30.9972,31.0063,30.9608,30.9699,36100.0
2014-03-04 09:45:00,33.99,34.0,33.89,33.9,59200.0,30.979,30.9881,30.8879,30.897,59200.0
2014-03-04 09:50:00,33.89,33.95,33.88,33.94,107200.0,30.8879,30.9425,30.8787,30.9334,107200.0
2014-03-04 09:55:00,33.95,34.06,33.95,34.05,133000.0,30.9425,31.0428,30.9425,31.0337,133000.0
2014-03-04 10:00:00,34.06,34.09,33.99,34.0,129100.0,31.0428,31.0701,30.979,30.9881,129100.0
2014-03-04 10:05:00,33.99,34.05,33.99,34.05,27600.0,30.979,31.0337,30.979,31.0337,27600.0
2014-03-04 10:10:00,34.05,34.11,34.04,34.1,102800.0,31.0337,31.0884,31.0246,31.0792,102800.0
2014-03-04 10:15:00,34.11,34.12,34.05,34.06,51200.0,31.0884,31.0975,31.0337,31.0428,51200.0
2014-03-04 10:20:00,34.06,34.08,33.97,33.97,53600.0,31.0428,31.061,30.9608,30.9608,53600.0
2014-03-04 10:25:00,33.98,34.04,33.98,34.04,21100.0,30.9699,31.0246,30.9699,31.0246,21100.0
2014-03-04 10:30:00,34.05,34.06,34.04,34.05,25600.0,31.0337,31.0428,31.0246,31.0337,25600.0
2014-03-04 10:35:00,34.06,34.07,34.05,34.07,28200.0,31.0428,31.0519,31.0337,31.0519,28200.0
2014-03-04 10:40:00,34.07,34.11,34.07,34.09,36800.0,31.0519,31.0884,31.0519,31.0701,36800.0
2014-03-04 10:45:00,34.1,34.11,34.08,34.08,22300.0,31.0792,31.0884,31.061,31.061,22300.0
2014-03-04 10:50:00,34.09,34.12,34.09,34.1,15800.0,31.0701,31.0975,31.0701,31.0792,15800.0
2014-03-04 10:55:00,34.1,34.12,34.09,34.11,31400.0,31.0792,31.0975,31.0701,31.0884,31400.0
2014-03-04 11:00:00,34.12,34.13,34.11,34.13,8700.0,31.0975,31.1066,31.0884,31.1066,8700.0
2014-03-04 11:05:00,34.13,34.14,34.12,34.13,65400.0,31.1066,31.1157,31.0975,31.1066,65400.0
2014-03-04 11:10:00,34.14,34.14,34.12,34.13,14600.0,31.1157,31.1157,31.0975,31.1066,14600.0
2014-03-04 11:15:00,34.13,34.14,34.12,34.12,12600.0,31.1066,31.1157,31.0975,31.0975,12600.0
2014-03-04 11:20:00,34.12,34.12,34.09,34.1,10100.0,31.0975,31.0975,31.0701,31.0792,10100.0
2014-03-04 11:25:00,34.1,34.11,34.07,34.08,20600.0,31.0792,31.0884,31.0519,31.061,20600.0
2014-03-04 11:30:00,34.08,34.08,34.01,34.01,12100.0,31.061,31.061,30.9972,30.9972,12100.0
2014-03-04 11:35:00,34.02,34.02,34.0,34.02,24800.0,31.0063,31.0063,30.9881,31.0063,24800.0
2014-03-04 11:40:00,34.02,34.03,34.01,34.02,19900.0,31.0063,31.0154,30.9972,31.0063,19900.0
2014-03-04 11:45:00,34.02,34.03,34.0,34.01,8600.0,31.0063,31.0154,30.9881,30.9972,8600.0
2014-03-04 11:50:00,34.0,34.02,34.0,34.01,15200.0,30.9881,31.0063,30.9881,30.9972,15200.0
2014-03-04 11:55:00,34.01,34.02,33.99,34.02,20500.0,30.9972,31.0063,30.979,31.0063,20500.0
2014-03-04 12:00:00,34.02,34.02,34.0,34.0,9000.0,31.0063,31.0063,30.9881,30.9881,9000.0
2014-03-04 12:05:00,34.0,34.0,33.98,33.99,14700.0,30.9881,30.9881,30.9699,30.979,14700.0
2014-03-04 12:10:00,33.99,34.0,33.98,33.99,24500.0,30.979,30.9881,30.9699,30.979,24500.0
2014-03-04 12:15:00,33.99,34.02,33.98,34.0,23600.0,30.979,31.0063,30.9699,30.9881,23600.0
2014-03-04 12:20:00,34.02,34.05,33.98,33.98,24900.0,31.0063,31.0337,30.9699,30.9699,24900.0
2014-03-04 12:25:00,33.98,34.01,33.98,34.01,9400.0,30.9699,30.9972,30.9699,30.9972,9400.0
2014-03-04 12:30:00,34.01,34.01,33.98,33.99,23700.0,30.9972,30.9972,30.9699,30.979,23700.0
2014-03-04 12:35:00,33.99,34.0,33.99,34.0,10700.0,30.979,30.9881,30.979,30.9881,10700.0
2014-03-04 12:40:00,34.0,34.01,33.98,33.98,26900.0,30.9881,30.9972,30.9699,30.9699,26900.0
2014-03-04 12:45:00,33.98,34.0,33.98,34.0,11500.0,30.9699,30.9881,30.9699,30.9881,11500.0
2014-03-04 12:50:00,34.0,34.02,34.0,34.0,9000.0,30.9881,31.0063,30.9881,30.9881,9000.0
2014-03-04 12:55:00,33.99,34.02,33.99,34.02,21900.0,30.979,31.0063,30.979,31.0063,21900.0
2014-03-04 13:00:00,34.03,34.04,34.03,34.03,5200.0,31.0154,31.0246,31.0154,31.0154,5200.0
2014-03-04 13:05:00,34.02,34.02,33.97,33.99,15600.0,31.0063,31.0063,30.9608,30.979,15600.0
2014-03-04 13:10:00,33.99,34.01,33.98,34.01,14200.0,30.979,30.9972,30.9699,30.9972,14200.0
2014-03-04 13:15:00,34.01,34.04,34.01,34.02,29500.0,30.9972,31.0246,30.9972,31.0063,29500.0
2014-03-04 13:20:00,34.02,34.03,34.0,34.0,17300.0,31.0063,31.0154,30.9881,30.9881,17300.0
2014-03-04 13:25:00,34.0,34.02,33.99,34.01,16700.0,30.9881,31.0063,30.979,30.9972,16700.0
2014-03-04 13:30:00,34.02,34.03,34.0,34.01,10300.0,31.0063,31.0154,30.9881,30.9972,10300.0
2014-03-04 13:35:00,34.01,34.01,33.99,34.01,7700.0,30.9972,30.9972,30.979,30.9972,7700.0
2014-03-04 13:40:00,34.02,34.02,33.99,34.0,10500.0,31.0063,31.0063,30.979,30.9881,10500.0
2014-03-04 13:45:00,34.0,34.02,33.94,33.94,20700.0,30.9881,31.0063,30.9334,30.9334,20700.0
2014-03-04 13:50:00,33.94,33.96,33.93,33.93,20300.0,30.9334,30.9516,30.9243,30.9243,20300.0
2014-03-04 13:55:00,33.94,33.98,33.93,33.98,18800.0,30.9334,30.9699,30.9243,30.9699,18800.0
2014-03-04 14:00:00,33.97,33.97,33.92,33.92,17900.0,30.9608,30.9608,30.9152,30.9152,17900.0
2014-03-04 14:05:00,33.93,33.96,33.92,33.96,24500.0,30.9243,30.9516,30.9152,30.9516,24500.0
2014-03-04 14:10:00,33.96,33.99,33.96,33.98,13300.0,30.9516,30.979,30.9516,30.9699,13300.0
2014-03-04 14:15:00,33.98,33.99,33.94,33.95,10900.0,30.9699,30.979,30.9334,30.9425,10900.0
2014-03-04 14:20:00,33.95,33.98,33.94,33.96,15100.0,30.9425,30.9699,30.9334,30.9516,15100.0
2014-03-04 14:25:00,33.95,33.95,33.94,33.95,8200.0,30.9425,30.9425,30.9334,30.9425,8200.0
2014-03-04 14:30:00,33.96,33.98,33.95,33.98,10700.0,30.9516,30.9699,30.9425,30.9699,10700.0
2014-03-04 14:35:00,33.98,33.98,33.93,33.94,42100.0,30.9699,30.9699,30.9243,30.9334,42100.0
2014-03-04 14:40:00,33.94,33.97,33.94,33.95,31200.0,30.9334,30.9608,30.9334,30.9425,31200.0
2014-03-04 14:45:00,33.96,33.97,33.95,33.97,34600.0,30.9516,30.9608,30.9425,30.9608,34600.0
2014-03-04 14:50:00,33.96,34.02,33.96,34.01,14100.0,30.9516,31.0063,30.9516,30.9972,14100.0
2014-03-04 14:55:00,34.02,34.04,34.02,34.04,19200.0,31.0063,31.0246,31.0063,31.0246,19200.0
2014-03-04 15:00:00,34.04,34.05,34.02,34.03,20500.0,31.0246,31.0337,31.0063,31.0154,20500.0
2014-03-04 15:05:00,34.04,34.06,34.04,34.05,4400.0,31.0246,31.0428,31.0246,31.0337,4400.0
2014-03-04 15:10:00,34.05,34.06,34.04,34.06,16500.0,31.0337,31.0428,31.0246,31.0428,16500.0
2014-03-04 15:15:00,34.06,34.09,34.05,34.09,27500.0,31.0428,31.0701,31.0337,31.0701,27500.0
2014-03-04 15:20:00,34.08,34.1,34.08,34.08,26400.0,31.061,31.0792,31.061,31.061,26400.0
2014-03-04 15:25:00,34.08,34.08,34.05,34.07,35000.0,31.061,31.061,31.0337,31.0519,35000.0
2014-03-04 15:30:00,34.07,34.07,34.05,34.07,32200.0,31.0519,31.0519,31.0337,31.0519,32200.0
2014-03-04 15:35:00,34.08,34.08,34.05,34.05,42000.0,31.061,31.061,31.0337,31.0337,42000.0
2014-03-04 15:40:00,34.05,34.08,34.05,34.07,36800.0,31.0337,31.061,31.0337,31.0519,36800.0
2014-03-04 15:45:00,34.07,34.08,34.03,34.04,131800.0,31.0519,31.061,31.0154,31.0246,131800.0
2014-03-04 15:50:00,34.04,34.05,34.04,34.04,52200.0,31.0246,31.0337,31.0246,31.0246,52200.0
2014-03-04 15:55:00,34.05,34.05,34.02,34.02,191800.0,31.0337,31.0337,31.0063,31.0063,191800.0
2014-03-05 09:30:00,33.91,34.01,33.91,33.95,101900.0,30.9061,30.9972,30.9061,30.9425,101900.0
2014-03-05 09:35:00,33.93,33.93,33.86,33.9,188600.0,30.9243,30.9243,30.8605,30.897,188600.0
2014-03-05 09:40:00,33.9,33.98,33.88,33.98,97200.0,30.897,30.9699,30.8787,30.9699,97200.0
2014-03-05 09:45:00,33.97,33.98,33.94,33.94,98000.0,30.9608,30.9699,30.9334,30.9334,98000.0
2014-03-05 09:50:00,33.95,33.98,33.93,33.97,46900.0,30.9425,30.9699,30.9243,30.9608,46900.0
2014-03-05 09:55:00,33.95,33.98,33.91,33.93,63100.0,30.9425,30.9699,30.9061,30.9243,63100.0
2014-03-05 10:00:00,33.94,33.97,33.89,33.92,156500.0,30.9334,30.9608,30.8879,30.9152,156500.0
2014-03-05 10:05:00,33.92,34.01,33.92,34.0,83200.0,30.9152,30.9972,30.9152,30.9881,83200.0
2014-03-05 10:10:00,34.0,34.01,33.96,33.99,33600.0,30.9881,30.9972,30.9516,30.979,33600.0
2014-03-05 10:15:00,33.99,34.01,33.97,33.98,34300.0,30.979,30.9972,30.9608,30.9699,34300.0
2014-03-05 10:20:00,33.98,34.06,33.97,34.05,25900.0,30.9699,31.0428,30.9608,31.0337,25900.0
2014-03-05 10:25:00,34.04,34.05,34.02,34.04,70200.0,31.0246,31.0337,31.0063,31.0246,70200.0
2014-03-05 10:30:00,34.04,34.05,34.01,34.01,29300.0,31.0246,31.0337,30.9972,30.9972,29300.0
2014-03-05 10:35:00,34.02,34.02,34.0,34.0,27500.0,31.0063,31.0063,30.9881,30.9881,27500.0
2014-03-05 10:40:00,34.0,34.02,33.99,34.0,10000.0,30.9881,31.0063,30.979,30.9881,10000.0
2014-03-05 10:45:00,34.0,34.0,33.88,33.88,37700.0,30.9881,30.9881,30.8787,30.8787,37700.0
2014-03-05 10:50:00,33.88,33.92,33.88,33.92,24100.0,30.8787,30.9152,30.8787,30.9152,24100.0
2014-03-05 10:55:00,33.92,33.94,33.9,33.92,9500.0,30.9152,30.9334,30.897,30.9152,9500.0
2014-03-05 11:00:00,33.93,33.98,33.93,33.96,10100.0,30.9243,30.9699,30.9243,30.9516,10100.0
2014-03-05 11:05:00,33.96,33.97,33.94,33.95,22600.0,30.9516,30.9608,30.9334,30.9425,22600.0
2014-03-05 11:10:00,33.95,33.98,33.95,33.96,115500.0,30.9425,30.9699,30.9425,30.9516,115500.0
2014-03-05 11:15:00,33.95,33.96,33.95,33.95,15800.0,30.9425,30.9516,30.9425,30.9425,15800.0
2014-03-05 11:20:00,33.95,33.95,33.93,33.94,19200.0,30.9425,30.9425,30.9243,30.9334,19200.0
2014-03-05 11:25:00,33.94,33.94,33.88,33.89,39600.0,30.9334,30.9334,30.8787,30.8879,39600.0
2014-03-05 11:30:00,33.89,33.91,33.88,33.89,10400.0,30.8879,30.9061,30.8787,30.8879,10400.0
2014-03-05 11:35:00,33.89,33.94,33.89,33.93,3400.0,30.8879,30.9334,30.8879,30.9243,3400.0
2014-03-05 11:40:00,33.92,33.93,33.91,33.92,8400.0,30.9152,30.9243,30.9061,30.9152,8400.0
2014-03-05 11:45:00,33.92,33.93,33.91,33.91,6400.0,30.9152,30.9243,30.9061,30.9061,6400.0
2014-03-05 11:50:00,33.91,33.93,33.91,33.92,11600.0,30.9061,30.9243,30.9061,30.9152,11600.0
2014-03-05 11:55:00,33.91,33.93,33.91,33.93,8500.0,30.9061,30.9243,30.9061,30.9243,8500.0
2014-03-05 12:00:00,33.92,33.95,33.9,33.95,8400.0,30.9152,30.9425,30.897,30.9425,8400.0
2014-03-05 12:05:00,33.94,33.94,33.93,33.93,3300.0,30.9334,30.9334,30.9243,30.9243,3300.0
2014-03-05 12:10:00,33.93,33.93,33.9,33.91,6800.0,30.9243,30.9243,30.897,30.9061,6800.0
2014-03-05 12:15:00,33.9,33.92,33.89,33.91,36400.0,30.897,30.9152,30.8879,30.9061,36400.0
2014-03-05 12:20:00,33.91,33.92,33.9,33.9,6700.0,30.9061,30.9152,30.897,30.897,6700.0
2014-03-05 12:25:00,33.91,33.91,33.88,33.89,67500.0,30.9061,30.9061,30.8787,30.8879,67500.0
2014-03-05 12:30:00,33.88,33.88,33.86,33.88,4200.0,30.8787,30.8787,30.8605,30.8787,4200.0
2014-03-05 12:35:00,33.88,33.93,33.88,33.92,10100.0,30.8787,30.9243,30.8787,30.9152,10100.0
2014-03-05 12:40:00,33.93,33.94,33.93,33.93,6100.0,30.9243,30.9334,30.9243,30.9243,6100.0
2014-03-05 12:45:00,33.93,33.95,33.93,33.95,3700.0,30.9243,30.9425,30.9243,30.9425,3700.0
2014-03-05 12:50:00,33.94,33.94,33.91,33.91,4900.0,30.9334,30.9334,30.9061,30.9061,4900.0
2014-03-05 12:55:00,33.9,33.93,33.9,33.92,8200.0,30.897,30.9243,30.897,30.9152,8200.0
2014-03-05 13:00:00,33.92,33.92,33.91,33.91,1300.0,30.9152,30.9152,30.9061,30.9061,1300.0
2014-03-05 13:05:00,33.92,33.93,33.91,33.92,5600.0,30.9152,30.9243,30.9061,30.9152,5600.0
2014-03-05 13:10:00,33.93,33.95,33.92,33.95,7700.0,30.9243,30.9425,30.9152,30.9425,7700.0
2014-03-05 13:15:00,33.96,33.98,33.95,33.95,9000.0,30.9516,30.9699,30.9425,30.9425,9000.0
2014-03-05 13:20:00,33.96,33.97,33.94,33.95,5700.0,30.9516,30.9608,30.9334,30.9425,5700.0
2014-03-05 13:25:00,33.95,33.96,33.93,33.94,10000.0,30.9425,30.9516,30.9243,30.9334,10000.0
2014-03-05 13:30:00,33.94,33.95,33.92,33.93,17700.0,30.9334,30.9425,30.9152,30.9243,17700.0
2014-03-05 13:35:00,33.93,33.93,33.92,33.93,9100.0,30.9243,30.9243,30.9152,30.9243,9100.0
2014-03-05 13:40:00,33.94,33.94,33.92,33.93,4700.0,30.9334,30.9334,30.9152,30.9243,4700.0
2014-03-05 13:45:00,33.93,33.94,33.92,33.92,7300.0,30.9243,30.9334,30.9152,30.9152,7300.0
2014-03-05 13:50:00,33.92,33.93,33.91,33.92,7000.0,30.9152,30.9243,30.9061,30.9152,7000.0
2014-03-05 13:55:00,33.92,33.93,33.92,33.92,7300.0,30.9152,30.9243,30.9152,30.9152,7300.0
2014-03-05 14:00:00,33.93,33.96,33.93,33.94,15300.0,30.9243,30.9516,30.9243,30.9334,15300.0
2014-03-05 14:05:00,33.94,33.95,33.94,33.95,3200.0,30.9334,30.9425,30.9334,30.9425,3200.0
2014-03-05 14:10:00,33.95,33.98,33.95,33.95,5600.0,30.9425,30.9699,30.9425,30.9425,5600.0
2014-03-05 14:15:00,33.94,33.94,33.92,33.93,13600.0,30.9334,30.9334,30.9152,30.9243,13600.0
2014-03-05 14:20:00,33.92,33.94,33.92,33.94,4800.0,30.9152,30.9334,30.9152,30.9334,4800.0
2014-03-05 14:25:00,33.93,33.94,33.93,33.93,4400.0,30.9243,30.9334,30.9243,30.9243,4400.0
2014-03-05 14:30:00,33.94,33.94,33.91,33.92,7500.0,30.9334,30.9334,30.9061,30.9152,7500.0
2014-03-05 14:35:00,33.93,33.94,33.93,33.93,5500.0,30.9243,30.9334,30.9243,30.9243,5500.0
2014-03-05 14:40:00,33.93,33.94,33.93,33.93,7500.0,30.9243,30.9334,30.9243,30.9243,7500.0
2014-03-05 14:45:00,33.94,33.96,33.93,33.96,13700.0,30.9334,30.9516,30.9243,30.9516,13700.0
2014-03-05 14:50:00,33.96,33.96,33.94,33.94,17100.0,30.9516,30.9516,30.9334,30.9334,17100.0
2014-03-05 14:55:00,33.94,33.96,33.94,33.95,4500.0,30.9334,30.9516,30.9334,30.9425,4500.0
2014-03-05 15:00:00,33.95,33.96,33.92,33.93,14000.0,30.9425,30.9516,30.9152,30.9243,14000.0
2014-03-05 15:05:00,33.93,33.94,33.9,33.92,28000.0,30.9243,30.9334,30.897,30.9152,28000.0
2014-03-05 15:10:00,33.92,33.93,33.92,33.92,2300.0,30.9152,30.9243,30.9152,30.9152,2300.0
2014-03-05 15:15:00,33.93,33.93,33.91,33.91,9900.0,30.9243,30.9243,30.9061,30.9061,9900.0
2014-03-05 15:20:00,33.91,33.93,33.91,33.93,22400.0,30.9061,30.9243,30.9061,30.9243,22400.0
2014-03-05 15:25:00,33.92,33.94,33.92,33.94,8700.0,30.9152,30.9334,30.9152,30.9334,8700.0
2014-03-05 15:30:00,33.93,33.94,33.92,33.93,16700.0,30.9243,30.9334,30.9152,30.9243,16700.0
2014-03-05 15:35:00,33.93,33.94,33.91,33.93,13200.0,30.9243,30.9334,30.9061,30.9243,13200.0
2014-03-05 15:40:00,33.93,33.94,33.91,33.92,21200.0,30.9243,30.9334,30.9061,30.9152,21200.0
2014-03-05 15:45:00,33.93,33.94,33.91,33.93,93200.0,30.9243,30.9334,30.9061,30.9243,93200.0
2014-03-05 15:50:00,33.93,33.94,33.92,33.94,59400.0,30.9243,30.9334,30.9152,30.9334,59400.0
2014-03-05 15:55:00,33.94,33.96,33.92,33.94,195000.0,30.9334,30.9516,30.9152,30.9334,195000.0
2014-03-06 09:30:00,33.9,33.98,33.87,33.96,92300.0,30.897,30.9699,30.8696,30.9516,92300.0
2014-03-06 09:35:00,33.94,33.97,33.9,33.95,42300.0,30.9334,30.9608,30.897,30.9425,42300.0
2014-03-06 09:40:00,33.96,33.98,33.89,33.9,81400.0,30.9516,30.9699,30.8879,30.897,81400.0
2014-03-06 09:45:00,33.9,33.91,33.78,33.79,67700.0,30.897,30.9061,30.7876,30.7967,67700.0
2014-03-06 09:50:00,33.8,33.88,33.8,33.88,22600.0,30.8058,30.8787,30.8058,30.8787,22600.0
2014-03-06 09:55:00,33.89,33.9,33.88,33.89,4000.0,30.8879,30.897,30.8787,30.8879,4000.0
2014-03-06 10:00:00,33.89,33.91,33.86,33.9,19900.0,30.8879,30.9061,30.8605,30.897,19900.0
2014-03-06 10:05:00,33.9,33.9,33.85,33.85,7200.0,30.897,30.897,30.8514,30.8514,7200.0
2014-03-06 10:10:00,33.84,33.84,33.8,33.8,15600.0,30.8423,30.8423,30.8058,30.8058,15600.0
2014-03-06 10:15:00,33.8,33.81,33.76,33.76,13300.0,30.8058,30.8149,30.7694,30.7694,13300.0
2014-03-06 10:20:00,33.77,33.77,33.73,33.76,22900.0,30.7785,30.7785,30.742,30.7694,22900.0
2014-03-06 10:25:00,33.76,33.82,33.75,33.82,13400.0,30.7694,30.8241,30.7603,30.8241,13400.0
2014-03-06 10:30:00,33.82,33.84,33.8,33.8,10400.0,30.8241,30.8423,30.8058,30.8058,10400.0
2014-03-06 10:35:00,33.8,33.81,33.77,33.78,11500.0,30.8058,30.8149,30.7785,30.7876,11500.0
2014-03-06 10:40:00,33.78,33.79,33.77,33.78,10100.0,30.7876,30.7967,30.7785,30.7876,10100.0
2014-03-06 10:45:00,33.79,33.8,33.78,33.79,17800.0,30.7967,30.8058,30.7876,30.7967,17800.0
2014-03-06 10:50:00,33.8,33.82,33.79,33.81,31800.0,30.8058,30.8241,30.7967,30.8149,31800.0
2014-03-06 10:55:00,33.81,33.81,33.77,33.79,44600.0,30.8149,30.8149,30.7785,30.7967,44600.0
2014-03-06 11:00:00,33.8,33.8,33.79,33.79,11300.0,30.8058,30.8058,30.7967,30.7967,11300.0
2014-03-06 11:05:00,33.79,33.79,33.77,33.79,8600.0,30.7967,30.7967,30.7785,30.7967,8600.0
2014-03-06 11:10:00,33.8,33.82,33.79,33.8,29000.0,30.8058,30.8241,30.7967,30.8058,29000.0
2014-03-06 11:15:00,33.8,33.81,33.79,33.8,17500.0,30.8058,30.8149,30.7967,30.8058,17500.0
2014-03-06 11:20:00,33.8,33.82,33.8,33.81,18100.0,30.8058,30.8241,30.8058,30.8149,18100.0
2014-03-06 11:25:00,33.81,33.81,33.77,33.78,16200.0,30.8149,30.8149,30.7785,30.7876,16200.0
2014-03-06 11:30:00,33.78,33.8,33.78,33.8,12100.0,30.7876,30.8058,30.7876,30.8058,12100.0
2014-03-06 11:35:00,33.8,33.8,33.75,33.76,21900.0,30.8058,30.8058,30.7603,30.7694,21900.0
2014-03-06 11:40:00,33.77,33.8,33.77,33.79,9800.0,30.7785,30.8058,30.7785,30.7967,9800.0
2014-03-06 11:45:00,33.79,33.82,33.78,33.82,22600.0,30.7967,30.8241,30.7876,30.8241,22600.0
2014-03-06 11:50:00,33.82,33.83,33.8,33.82,10700.0,30.8241,30.8332,30.8058,30.8241,10700.0
2014-03-06 11:55:00,33.82,33.82,33.8,33.82,8400.0,30.8241,30.8241,30.8058,30.8241,8400.0
2014-03-06 12:00:00,33.81,33.83,33.81,33.81,3800.0,30.8149,30.8332,30.8149,30.8149,3800.0
2014-03-06 12:05:00,33.82,33.82,33.79,33.8,11500.0,30.8241,30.8241,30.7967,30.8058,11500.0
2014-03-06 12:10:00,33.8,33.81,33.79,33.81,4300.0,30.8058,30.8149,30.7967,30.8149,4300.0
2014-03-06 12:15:00,33.81,33.82,33.81,33.81,1000.0,30.8149,30.8241,30.8149,30.8149,1000.0
2014-03-06 12:20:00,33.81,33.82,33.81,33.82,3300.0,30.8149,30.8241,30.8149,30.8241,3300.0
2014-03-06 12:25:00,33.82,33.85,33.82,33.82,16600.0,30.8241,30.8514,30.8241,30.8241,16600.0
2014-03-06 12:30:00,33.82,33.83,33.82,33.82,10300.0,30.8241,30.8332,30.8241,30.8241,10300.0
2014-03-06 12:35:00,33.82,33.82,33.8,33.81,2900.0,30.8241,30.8241,30.8058,30.8149,2900.0
2014-03-06 12:40:00,33.8,33.81,33.8,33.81,5700.0,30.8058,30.8149,30.8058,30.8149,5700.0
2014-03-06 12:45:00,33.8,33.81,33.79,33.8,11200.0,30.8058,30.8149,30.7967,30.8058,11200.0
2014-03-06 12:50:00,33.8,33.82,33.8,33.82,4700.0,30.8058,30.8241,30.8058,30.8241,4700.0
2014-03-06 12:55:00,33.82,33.85,33.82,33.85,7200.0,30.8241,30.8514,30.8241,30.8514,7200.0
2014-03-06 13:00:00,33.85,33.86,33.84,33.86,4300.0,30.8514,30.8605,30.8423,30.8605,4300.0
2014-03-06 13:05:00,33.87,33.88,33.87,33.88,3000.0,30.8696,30.8787,30.8696,30.8787,3000.0
2014-03-06 13:10:00,33.88,33.88,33.83,33.83,11800.0,30.8787,30.8787,30.8332,30.8332,11800.0
2014-03-06 13:15:00,33.82,33.86,33.81,33.86,7800.0,30.8241,30.8605,30.8149,30.8605,7800.0
2014-03-06 13:20:00,33.86,33.88,33.86,33.87,5200.0,30.8605,30.8787,30.8605,30.8696,5200.0
2014-03-06 13:25:00,33.88,33.88,33.84,33.85,9100.0,30.8787,30.8787,30.8423,30.8514,9100.0
2014-03-06 13:30:00,33.84,33.87,33.84,33.86,8000.0,30.8423,30.8696,30.8423,30.8605,8000.0
2014-03-06 13:35:00,33.85,33.87,33.85,33.86,8800.0,30.8514,30.8696,30.8514,30.8605,8800.0
2014-03-06 13:40:00,33.86,33.87,33.85,33.87,12200.0,30.8605,30.8696,30.8514,30.8696,12200.0
2014-03-06 13:45:00,33.88,33.89,33.82,33.83,13400.0,30.8787,30.8879,30.8241,30.8332,13400.0
2014-03-06 13:50:00,33.82,33.85,33.82,33.83,12300.0,30.8241,30.8514,30.8241,30.8332,12300.0
2014-03-06 13:55:00,33.82,33.83,33.8,33.81,14300.0,30.8241,30.8332,30.8058,30.8149,14300.0
2014-03-06 14:00:00,33.81,33.83,33.8,33.82,13800.0,30.8149,30.8332,30.8058,30.8241,13800.0
2014-03-06 14:05:00,33.82,33.86,33.82,33.83,23600.0,30.8241,30.8605,30.8241,30.8332,23600.0
2014-03-06 14:10:00,33.83,33.84,33.82,33.83,15000.0,30.8332,30.8423,30.8241,30.8332,15000.0
2014-03-06 14:15:00,33.83,33.83,33.8,33.83,21000.0,30.8332,30.8332,30.8058,30.8332,21000.0
2014-03-06 14:20:00,33.84,33.86,33.83,33.86,4200.0,30.8423,30.8605,30.8332,30.8605,4200.0
2014-03-06 14:25:00,33.86,33.88,33.86,33.87,10800.0,30.8605,30.8787,30.8605,30.8696,10800.0
2014-03-06 14:30:00,33.87,33.88,33.85,33.85,15900.0,30.8696,30.8787,30.8514,30.8514,15900.0
2014-03-06 14:35:00,33.87,33.87,33.85,33.86,4900.0,30.8696,30.8696,30.8514,30.8605,4900.0
2014-03-06 14:40:00,33.87,33.89,33.87,33.87,11600.0,30.8696,30.8879,30.8696,30.8696,11600.0
2014-03-06 14:45:00,33.88,33.89,33.87,33.87,6200.0,30.8787,30.8879,30.8696,30.8696,6200.0
2014-03-06 14:50:00,33.88,33.9,33.88,33.89,22100.0,30.8787,30.897,30.8787,30.8879,22100.0
2014-03-06 14:55:00,33.89,33.9,33.89,33.89,23900.0,30.8879,30.897,30.8879,30.8879,23900.0
2014-03-06 15:00:00,33.89,33.9,33.88,33.89,62200.0,30.8879,30.897,30.8787,30.8879,62200.0
2014-03-06 15:05:00,33.88,33.88,33.86,33.88,32100.0,30.8787,30.8787,30.8605,30.8787,32100.0
2014-03-06 15:10:00,33.88,33.89,33.87,33.88,23100.0,30.8787,30.8879,30.8696,30.8787,23100.0
2014-03-06 15:15:00,33.89,33.91,33.89,33.91,3800.0,30.8879,30.9061,30.8879,30.9061,3800.0
2014-03-06 15:20:00,33.91,33.91,33.89,33.89,5300.0,30.9061,30.9061,30.8879,30.8879,5300.0
2014-03-06 15:25:00,33.89,33.9,33.88,33.9,3700.0,30.8879,30.897,30.8787,30.897,3700.0
2014-03-06 15:30:00,33.9,33.91,33.9,33.9,12300.0,30.897,30.9061,30.897,30.897,12300.0
2014-03-06 15:35:00,33.9,33.91,33.88,33.89,8400.0,30.897,30.9061,30.8787,30.8879,8400.0
2014-03-06 15:40:00,33.89,33.9,33.86,33.86,24300.0,30.8879,30.897,30.8605,30.8605,24300.0
2014-03-06 15:45:00,33.86,33.87,33.84,33.85,34600.0,30.8605,30.8696,30.8423,30.8514,34600.0
2014-03-06 15:50:00,33.84,33.85,33.8,33.82,52000.0,30.8423,30.8514,30.8058,30.8241,52000.0
2014-03-06 15:55:00,33.82,33.84,33.8,33.84,99400.0,30.8241,30.8423,30.8058,30.8423,99400.0
2014-03-07 09:30:00,33.94,33.99,33.86,33.86,111600.0,30.9334,30.979,30.8605,30.8605,111600.0
2014-03-07 09:35:00,33.86,33.9,33.83,33.86,83900.0,30.8605,30.897,30.8332,30.8605,83900.0
2014-03-07 09:40:00,33.86,33.97,33.84,33.9,76000.0,30.8605,30.9608,30.8423,30.897,76000.0
2014-03-07 09:45:00,33.9,33.9,33.75,33.75,52900.0,30.897,30.897,30.7603,30.7603,52900.0
2014-03-07 09:50:00,33.75,33.86,33.74,33.85,46200.0,30.7603,30.8605,30.7511,30.8514,46200.0
2014-03-07 09:55:00,33.84,33.84,33.78,33.82,31400.0,30.8423,30.8423,30.7876,30.8241,31400.0
2014-03-07 10:00:00,33.81,33.84,33.76,33.84,27700.0,30.8149,30.8423,30.7694,30.8423,27700.0
2014-03-07 10:05:00,33.84,33.93,33.84,33.88,16900.0,30.8423,30.9243,30.8423,30.8787,16900.0
2014-03-07 10:10:00,33.89,33.9,33.85,33.9,17200.0,30.8879,30.897,30.8514,30.897,17200.0
2014-03-07 10:15:00,33.9,33.91,33.88,33.89,24100.0,30.897,30.9061,30.8787,30.8879,24100.0
2014-03-07 10:20:00,33.89,33.92,33.89,33.89,12200.0,30.8879,30.9152,30.8879,30.8879,12200.0
2014-03-07 10:25:00,33.88,33.89,33.86,33.89,14600.0,30.8787,30.8879,30.8605,30.8879,14600.0
2014-03-07 10:30:00,33.9,33.93,33.86,33.86,22900.0,30.897,30.9243,30.8605,30.8605,22900.0
2014-03-07 10:35:00,33.86,33.88,33.85,33.86,50500.0,30.8605,30.8787,30.8514,30.8605,50500.0
2014-03-07 10:40:00,33.87,33.89,33.85,33.85,11200.0,30.8696,30.8879,30.8514,30.8514,11200.0
2014-03-07 10:45:00,33.84,33.84,33.77,33.81,53300.0,30.8423,30.8423,30.7785,30.8149,53300.0
2014-03-07 10:50:00,33.81,33.81,33.74,33.74,15800.0,30.8149,30.8149,30.7511,30.7511,15800.0
2014-03-07 10:55:00,33.74,33.74,33.69,33.69,55200.0,30.7511,30.7511,30.7056,30.7056,55200.0
2014-03-07 11:00:00,33.69,33.69,33.58,33.58,50000.0,30.7056,30.7056,30.6053,30.6053,50000.0
2014-03-07 11:05:00,33.58,33.59,33.55,33.58,30100.0,30.6053,30.6144,30.578,30.6053,30100.0
2014-03-07 11:10:00,33.57,33.59,33.52,33.57,29300.0,30.5962,30.6144,30.5506,30.5962,29300.0
2014-03-07 11:15:00,33.57,33.61,33.56,33.61,49400.0,30.5962,30.6327,30.5871,30.6327,49400.0
2014-03-07 11:20:00,33.6,33.65,33.58,33.63,27100.0,30.6235,30.6691,30.6053,30.6509,27100.0
2014-03-07 11:25:00,33.63,33.68,33.63,33.66,32200.0,30.6509,30.6965,30.6509,30.6782,32200.0
2014-03-07 11:30:00,33.66,33.67,33.65,33.66,18700.0,30.6782,30.6873,30.6691,30.6782,18700.0
2014-03-07 11:35:00,33.66,33.68,33.66,33.68,8800.0,30.6782,30.6965,30.6782,30.6965,8800.0
2014-03-07 11:40:00,33.68,33.72,33.67,33.72,13200.0,30.6965,30.7329,30.6873,30.7329,13200.0
2014-03-07 11:45:00,33.72,33.76,33.72,33.72,10700.0,30.7329,30.7694,30.7329,30.7329,10700.0
2014-03-07 11:50:00,33.72,33.73,33.71,33.73,7800.0,30.7329,30.742,30.7238,30.742,7800.0
2014-03-07 11:55:00,33.72,33.78,33.72,33.77,13300.0,30.7329,30.7876,30.7329,30.7785,13300.0
2014-03-07 12:00:00,33.77,33.77,33.67,33.67,88700.0,30.7785,30.7785,30.6873,30.6873,88700.0
2014-03-07 12:05:00,33.67,33.67,33.65,33.66,11300.0,30.6873,30.6873,30.6691,30.6782,11300.0
2014-03-07 12:10:00,33.65,33.71,33.65,33.69,42900.0,30.6691,30.7238,30.6691,30.7056,42900.0
2014-03-07 12:15:00,33.69,33.7,33.66,33.68,43400.0,30.7056,30.7147,30.6782,30.6965,43400.0
2014-03-07 12:20:00,33.69,33.72,33.67,33.71,60300.0,30.7056,30.7329,30.6873,30.7238,60300.0
2014-03-07 12:25:00,33.71,33.72,33.7,33.72,19800.0,30.7238,30.7329,30.7147,30.7329,19800.0
2014-03-07 12:30:00,33.73,33.73,33.67,33.68,24000.0,30.742,30.742,30.6873,30.6965,24000.0
2014-03-07 12:35:00,33.68,33.7,33.68,33.7,29300.0,30.6965,30.7147,30.6965,30.7147,29300.0
2014-03-07 12:40:00,33.7,33.7,33.65,33.65,34800.0,30.7147,30.7147,30.6691,30.6691,34800.0
2014-03-07 12:45:00,33.65,33.66,33.65,33.65,16800.0,30.6691,30.6782,30.6691,30.6691,16800.0
2014-03-07 12:50:00,33.65,33.67,33.65,33.65,13900.0,30.6691,30.6873,30.6691,30.6691,13900.0
2014-03-07 12:55:00,33.65,33.65,33.62,33.63,18400.0,30.6691,30.6691,30.6418,30.6509,18400.0
2014-03-07 13:00:00,33.62,33.63,33.59,33.6,9700.0,30.6418,30.6509,30.6144,30.6235,9700.0
2014-03-07 13:05:00,33.6,33.65,33.59,33.65,13000.0,30.6235,30.6691,30.6144,30.6691,13000.0
2014-03-07 13:10:00,33.65,33.66,33.64,33.64,6700.0,30.6691,30.6782,30.66,30.66,6700.0
2014-03-07 13:15:00,33.63,33.65,33.63,33.63,17300.0,30.6509,30.6691,30.6509,30.6509,17300.0
2014-03-07 13:20:00,33.63,33.67,33.63,33.67,10000.0,30.6509,30.6873,30.6509,30.6873,10000.0
2014-03-07 13:25:00,33.66,33.66,33.63,33.64,31500.0,30.6782,30.6782,30.6509,30.66,31500.0
2014-03-07 13:30:00,33.63,33.65,33.63,33.65,18800.0,30.6509,30.6691,30.6509,30.6691,18800.0
2014-03-07 13:35:00,33.65,33.65,33.59,33.59,47000.0,30.6691,30.6691,30.6144,30.6144,47000.0
2014-03-07 13:40:00,33.59,33.6,33.59,33.6,39300.0,30.6144,30.6235,30.6144,30.6235,39300.0
2014-03-07 13:45:00,33.6,33.63,33.6,33.62,105800.0,30.6235,30.6509,30.6235,30.6418,105800.0
2014-03-07 13:50:00,33.63,33.63,33.6,33.63,18000.0,30.6509,30.6509,30.6235,30.6509,18000.0
2014-03-07 13:55:00,33.63,33.64,33.61,33.61,31100.0,30.6509,30.66,30.6327,30.6327,31100.0
2014-03-07 14:00:00,33.61,33.62,33.6,33.61,52300.0,30.6327,30.6418,30.6235,30.6327,52300.0
2014-03-07 14:05:00,33.61,33.61,33.58,33.58,49100.0,30.6327,30.6327,30.6053,30.6053,49100.0
2014-03-07 14:10:00,33.58,33.62,33.57,33.61,41400.0,30.6053,30.6418,30.5962,30.6327,41400.0
2014-03-07 14:15:00,33.61,33.61,33.57,33.58,47900.0,30.6327,30.6327,30.5962,30.6053,47900.0
2014-03-07 14:20:00,33.58,33.58,33.52,33.55,36400.0,30.6053,30.6053,30.5506,30.578,36400.0
2014-03-07 14:25:00,33.55,33.57,33.54,33.57,31300.0,30.578,30.5962,30.5689,30.5962,31300.0
2014-03-07 14:30:00,33.57,33.58,33.55,33.56,43000.0,30.5962,30.6053,30.578,30.5871,43000.0
2014-03-07 14:35:00,33.56,33.56,33.54,33.54,23500.0,30.5871,30.5871,30.5689,30.5689,23500.0
2014-03-07 14:40:00,33.55,33.57,33.54,33.55,93500.0,30.578,30.5962,30.5689,30.578,93500.0
2014-03-07 14:45:00,33.55,33.6,33.55,33.59,28600.0,30.578,30.6235,30.578,30.6144,28600.0
2014-03-07 14:50:00,33.59,33.63,33.59,33.63,64000.0,30.6144,30.6509,30.6144,30.6509,64000.0
2014-03-07 14:55:00,33.63,33.68,33.62,33.65,25600.0,30.6509,30.6965,30.6418,30.6691,25600.0
2014-03-07 15:00:00,33.66,33.68,33.64,33.66,56100.0,30.6782,30.6965,30.66,30.6782,56100.0
2014-03-07 15:05:00,33.65,33.66,33.62,33.63,121500.0,30.6691,30.6782,30.6418,30.6509,121500.0
2014-03-07 15:10:00,33.62,33.64,33.61,33.64,182600.0,30.6418,30.66,30.6327,30.66,182600.0
2014-03-07 15:15:00,33.64,33.66,33.64,33.65,59400.0,30.66,30.6782,30.66,30.6691,59400.0
2014-03-07 15:20:00,33.66,33.66,33.64,33.65,52400.0,30.6782,30.6782,30.66,30.6691,52400.0
2014-03-07 15:25:00,33.66,33.66,33.63,33.63,63700.0,30.6782,30.6782,30.6509,30.6509,63700.0
2014-03-07 15:30:00,33.64,33.64,33.59,33.59,150600.0,30.66,30.66,30.6144,30.6144,150600.0
2014-03-07 15:35:00,33.59,33.6,33.56,33.56,83000.0,30.6144,30.6235,30.5871,30.5871,83000.0
2014-03-07 15:40:00,33.57,33.6,33.56,33.6,131400.0,30.5962,30.6235,30.5871,30.6235,131400.0
2014-03-07 15:45:00,33.6,33.61,33.6,33.6,60300.0,30.6235,30.6327,30.6235,30.6235,60300.0
2014-03-07 15:50:00,33.61,33.61,33.6,33.61,169100.0,30.6327,30.6327,30.6235,30.6327,169100.0
2014-03-07 15:55:00,33.61,33.66,33.6,33.66,364700.0,30.6327,30.6782,30.6235,30.6782,364700.0
2014-03-10 09:30:00,33.53,33.6,33.36,33.44,118800.0,30.5597,30.6235,30.4048,30.4777,118800.0
2014-03-10 09:35:00,33.44,33.46,33.37,33.38,91500.0,30.4777,30.4959,30.4139,30.423,91500.0
2014-03-10 09:40:00,33.38,33.52,33.37,33.52,202600.0,30.423,30.5506,30.4139,30.5506,202600.0
2014-03-10 09:45:00,33.52,33.56,33.52,33.54,86900.0,30.5506,30.5871,30.5506,30.5689,86900.0
2014-03-10 09:50:00,33.55,33.59,33.54,33.59,110100.0,30.578,30.6144,30.5689,30.6144,110100.0
2014-03-10 09:55:00,33.6,33.6,33.52,33.55,89500.0,30.6235,30.6235,30.5506,30.578,89500.0
2014-03-10 10:00:00,33.55,33.55,33.46,33.47,46000.0,30.578,30.578,30.4959,30.5051,46000.0
2014-03-10 10:05:00,33.46,33.5,33.43,33.5,54500.0,30.4959,30.5324,30.4686,30.5324,54500.0
2014-03-10 10:10:00,33.49,33.49,33.42,33.42,49800.0,30.5233,30.5233,30.4595,30.4595,49800.0
2014-03-10 10:15:00,33.41,33.44,33.4,33.41,39200.0,30.4504,30.4777,30.4413,30.4504,39200.0
2014-03-10 10:20:00,33.4,33.43,33.39,33.39,27000.0,30.4413,30.4686,30.4321,30.4321,27000.0
2014-03-10 10:25:00,33.39,33.39,33.35,33.37,89200.0,30.4321,30.4321,30.3957,30.4139,89200.0
2014-03-10 10:30:00,33.37,33.37,33.29,33.29,157100.0,30.4139,30.4139,30.341,30.341,157100.0
2014-03-10 10:35:00,33.29,33.33,33.29,33.3,30300.0,30.341,30.3775,30.341,30.3501,30300.0
2014-03-10 10:40:00,33.3,33.3,33.24,33.27,66300.0,30.3501,30.3501,30.2954,30.3228,66300.0
2014-03-10 10:45:00,33.27,33.31,33.25,33.29,28400.0,30.3228,30.3592,30.3045,30.341,28400.0
2014-03-10 10:50:00,33.29,33.33,33.28,33.32,54900.0,30.341,30.3775,30.3319,30.3683,54900.0
2014-03-10 10:55:00,33.33,33.33,33.3,33.32,43100.0,30.3775,30.3775,30.3501,30.3683,43100.0
2014-03-10 11:00:00,33.31,33.31,33.27,33.3,19200.0,30.3592,30.3592,30.3228,30.3501,19200.0
2014-03-10 11:05:00,33.29,33.35,33.29,33.34,26900.0,30.341,30.3957,30.341,30.3866,26900.0
2014-03-10 11:10:00,33.35,33.35,33.31,33.32,6600.0,30.3957,30.3957,30.3592,30.3683,6600.0
2014-03-10 11:15:00,33.32,33.37,33.32,33.35,21600.0,30.3683,30.4139,30.3683,30.3957,21600.0
2014-03-10 11:20:00,33.35,33.4,33.34,33.4,15700.0,30.3957,30.4413,30.3866,30.4413,15700.0
2014-03-10 11:25:00,33.41,33.44,33.41,33.43,14200.0,30.4504,30.4777,30.4504,30.4686,14200.0
2014-03-10 11:30:00,33.43,33.43,33.41,33.41,9900.0,30.4686,30.4686,30.4504,30.4504,9900.0
2014-03-10 11:35:00,33.4,33.4,33.37,33.37,23000.0,30.4413,30.4413,30.4139,30.4139,23000.0
2014-03-10 11:40:00,33.37,33.39,33.37,33.37,11100.0,30.4139,30.4321,30.4139,30.4139,11100.0
2014-03-10 11:45:00,33.37,33.41,33.37,33.4,7400.0,30.4139,30.4504,30.4139,30.4413,7400.0
2014-03-10 11:50:00,33.4,33.4,33.35,33.35,11800.0,30.4413,30.4413,30.3957,30.3957,11800.0
2014-03-10 11:55:00,33.35,33.35,33.32,33.33,4800.0,30.3957,30.3957,30.3683,30.3775,4800.0
2014-03-10 12:00:00,33.33,33.33,33.31,33.31,6800.0,30.3775,30.3775,30.3592,30.3592,6800.0
2014-03-10 12:05:00,33.32,33.32,33.3,33.32,13700.0,30.3683,30.3683,30.3501,30.3683,13700.0
2014-03-10 12:10:00,33.32,33.33,33.3,33.3,82000.0,30.3683,30.3775,30.3501,30.3501,82000.0
2014-03-10 12:15:00,33.29,33.32,33.29,33.32,11200.0,30.341,30.3683,30.341,30.3683,11200.0
2014-03-10 12:20:00,33.32,33.34,33.32,33.32,17300.0,30.3683,30.3866,30.3683,30.3683,17300.0
2014-03-10 12:25:00,33.31,33.32,33.27,33.28,16900.0,30.3592,30.3683,30.3228,30.3319,16900.0
2014-03-10 12:30:00,33.29,33.31,33.29,33.31,5500.0,30.341,30.3592,30.341,30.3592,5500.0
2014-03-10 12:35:00,33.31,33.31,33.3,33.31,12400.0,30.3592,30.3592,30.3501,30.3592,12400.0
2014-03-10 12:40:00,33.3,33.32,33.3,33.32,5400.0,30.3501,30.3683,30.3501,30.3683,5400.0
2014-03-10 12:45:00,33.32,33.36,33.32,33.35,17400.0,30.3683,30.4048,30.3683,30.3957,17400.0
2014-03-10 12:50:00,33.35,33.37,33.35,33.35,3600.0,30.3957,30.4139,30.3957,30.3957,3600.0
2014-03-10 12:55:00,33.35,33.39,33.33,33.38,9900.0,30.3957,30.4321,30.3775,30.423,9900.0
2014-03-10 13:00:00,33.37,33.39,33.37,33.37,3500.0,30.4139,30.4321,30.4139,30.4139,3500.0
2014-03-10 13:05:00,33.38,33.39,33.34,33.34,4700.0,30.423,30.4321,30.3866,30.3866,4700.0
2014-03-10 13:10:00,33.35,33.37,33.34,33.34,6200.0,30.3957,30.4139,30.3866,30.3866,6200.0
2014-03-10 13:15:00,33.32,33.32,33.32,33.32,4400.0,30.3683,30.3683,30.3683,30.3683,4400.0
2014-03-10 13:20:00,33.32,33.32,33.32,33.32,1600.0,30.3683,30.3683,30.3683,30.3683,1600.0
2014-03-10 13:25:00,33.32,33.36,33.32,33.36,5300.0,30.3683,30.4048,30.3683,30.4048,5300.0
2014-03-10 13:30:00,33.35,33.35,33.28,33.28,6900.0,30.3957,30.3957,30.3319,30.3319,6900.0
2014-03-10 13:35:00,33.28,33.29,33.26,33.29,11900.0,30.3319,30.341,30.3137,30.341,11900.0
2014-03-10 13:40:00,33.29,33.33,33.29,33.33,13200.0,30.341,30.3775,30.341,30.3775,13200.0
2014-03-10 13:45:00,33.32,33.32,33.29,33.29,15900.0,30.3683,30.3683,30.341,30.341,15900.0
2014-03-10 13:50:00,33.29,33.3,33.29,33.29,8300.0,30.341,30.3501,30.341,30.341,8300.0
2014-03-10 13:55:00,33.29,33.29,33.25,33.27,6100.0,30.341,30.341,30.3045,30.3228,6100.0
2014-03-10 14:00:00,33.26,33.27,33.24,33.27,17000.0,30.3137,30.3228,30.2954,30.3228,17000.0
2014-03-10 14:05:00,33.27,33.28,33.26,33.28,5900.0,30.3228,30.3319,30.3137,30.3319,5900.0
2014-03-10 14:10:00,33.28,33.29,33.26,33.29,10900.0,30.3319,30.341,30.3137,30.341,10900.0
2014-03-10 14:15:00,33.3,33.3,33.27,33.28,16900.0,30.3501,30.3501,30.3228,30.3319,16900.0
2014-03-10 14:20:00,33.27,33.32,33.27,33.3,21400.0,30.3228,30.3683,30.3228,30.3501,21400.0
2014-03-10 14:25:00,33.29,33.31,33.28,33.29,10200.0,30.341,30.3592,30.3319,30.341,10200.0
2014-03-10 14:30:00,33.29,33.3,33.29,33.3,7000.0,30.341,30.3501,30.341,30.3501,7000.0
2014-03-10 14:35:00,33.31,33.31,33.3,33.3,3300.0,30.3592,30.3592,30.3501,30.3501,3300.0
2014-03-10 14:40:00,33.3,33.31,33.29,33.29,14900.0,30.3501,30.3592,30.341,30.341,14900.0
2014-03-10 14:45:00,33.3,33.33,33.29,33.33,92900.0,30.3501,30.3775,30.341,30.3775,92900.0
2014-03-10 14:50:00,33.33,33.34,33.32,33.33,64800.0,30.3775,30.3866,30.3683,30.3775,64800.0
2014-03-10 14:55:00,33.32,33.33,33.31,33.31,7900.0,30.3683,30.3775,30.3592,30.3592,7900.0
2014-03-10 15:00:00,33.32,33.32,33.29,33.29,31400.0,30.3683,30.3683,30.341,30.341,31400.0
2014-03-10 15:05:00,33.29,33.3,33.27,33.27,29000.0,30.341,30.3501,30.3228,30.3228,29000.0
2014-03-10 15:10:00,33.27,33.27,33.24,33.24,46100.0,30.3228,30.3228,30.2954,30.2954,46100.0
2014-03-10 15:15:00,33.24,33.26,33.24,33.26,37100.0,30.2954,30.3137,30.2954,30.3137,37100.0
2014-03-10 15:20:00,33.26,33.26,33.24,33.26,23100.0,30.3137,30.3137,30.2954,30.3137,23100.0
2014-03-10 15:25:00,33.26,33.27,33.24,33.25,25100.0,30.3137,30.3228,30.2954,30.3045,25100.0
2014-03-10 15:30:00,33.26,33.27,33.25,33.27,15800.0,30.3137,30.3228,30.3045,30.3228,15800.0
2014-03-10 15:35:00,33.27,33.29,33.27,33.27,22600.0,30.3228,30.341,30.3228,30.3228,22600.0
2014-03-10 15:40:00,33.28,33.29,33.27,33.29,36700.0,30.3319,30.341,30.3228,30.341,36700.0
2014-03-10 15:45:00,33.28,33.32,33.28,33.32,90500.0,30.3319,30.3683,30.3319,30.3683,90500.0
2014-03-10 15:50:00,33.32,33.33,33.31,33.32,42800.0,30.3683,30.3775,30.3592,30.3683,42800.0
2014-03-10 15:55:00,33.33,33.33,33.31,33.33,249600.0,30.3775,30.3775,30.3592,30.3775,249600.0
2014-03-11 09:30:00,33.33,33.5,33.33,33.48,103600.0,30.3775,30.5324,30.3775,30.5142,103600.0
2014-03-11 09:35:00,33.47,33.54,33.43,33.46,147800.0,30.5051,30.5689,30.4686,30.4959,147800.0
2014-03-11 09:40:00,33.46,33.52,33.41,33.44,140200.0,30.4959,30.5506,30.4504,30.4777,140200.0
2014-03-11 09:45:00,33.44,33.44,33.37,33.38,35900.0,30.4777,30.4777,30.4139,30.423,35900.0
2014-03-11 09:50:00,33.39,33.41,33.33,33.4,18700.0,30.4321,30.4504,30.3775,30.4413,18700.0
2014-03-11 09:55:00,33.4,33.42,33.36,33.4,25800.0,30.4413,30.4595,30.4048,30.4413,25800.0
2014-03-11 10:00:00,33.4,33.41,33.31,33.36,16300.0,30.4413,30.4504,30.3592,30.4048,16300.0
2014-03-11 10:05:00,33.36,33.43,33.35,33.42,38100.0,30.4048,30.4686,30.3957,30.4595,38100.0
2014-03-11 10:10:00,33.42,33.42,33.36,33.41,22600.0,30.4595,30.4595,30.4048,30.4504,22600.0
2014-03-11 10:15:00,33.41,33.45,33.41,33.42,13000.0,30.4504,30.4868,30.4504,30.4595,13000.0
2014-03-11 10:20:00,33.43,33.45,33.42,33.43,10300.0,30.4686,30.4868,30.4595,30.4686,10300.0
2014-03-11 10:25:00,33.44,33.46,33.44,33.45,19700.0,30.4777,30.4959,30.4777,30.4868,19700.0
2014-03-11 10:30:00,33.46,33.49,33.46,33.48,8200.0,30.4959,30.5233,30.4959,30.5142,8200.0
2014-03-11 10:35:00,33.48,33.52,33.48,33.52,11700.0,30.5142,30.5506,30.5142,30.5506,11700.0
2014-03-11 10:40:00,33.53,33.53,33.49,33.49,6400.0,30.5597,30.5597,30.5233,30.5233,6400.0
2014-03-11 10:45:00,33.5,33.57,33.5,33.57,9600.0,30.5324,30.5962,30.5324,30.5962,9600.0
2014-03-11 10:50:00,33.59,33.62,33.58,33.61,10200.0,30.6144,30.6418,30.6053,30.6327,10200.0
2014-03-11 10:55:00,33.62,33.64,33.62,33.63,44700.0,30.6418,30.66,30.6418,30.6509,44700.0
2014-03-11 11:00:00,33.63,33.66,33.61,33.61,19000.0,30.6509,30.6782,30.6327,30.6327,19000.0
2014-03-11 11:05:00,33.61,33.62,33.59,33.59,50700.0,30.6327,30.6418,30.6144,30.6144,50700.0
2014-03-11 11:10:00,33.59,33.59,33.55,33.57,23100.0,30.6144,30.6144,30.578,30.5962,23100.0
2014-03-11 11:15:00,33.57,33.59,33.55,33.55,17100.0,30.5962,30.6144,30.578,30.578,17100.0
2014-03-11 11:20:00,33.55,33.55,33.53,33.55,4700.0,30.578,30.578,30.5597,30.578,4700.0
2014-03-11 11:25:00,33.54,33.54,33.51,33.51,7100.0,30.5689,30.5689,30.5415,30.5415,7100.0
2014-03-11 11:30:00,33.5,33.51,33.48,33.48,34900.0,30.5324,30.5415,30.5142,30.5142,34900.0
2014-03-11 11:35:00,33.49,33.53,33.49,33.5,41600.0,30.5233,30.5597,30.5233,30.5324,41600.0
2014-03-11 11:40:00,33.5,33.5,33.38,33.4,15300.0,30.5324,30.5324,30.423,30.4413,15300.0
2014-03-11 11:45:00,33.41,33.47,33.41,33.45,24900.0,30.4504,30.5051,30.4504,30.4868,24900.0
2014-03-11 11:50:00,33.45,33.45,33.42,33.44,8300.0,30.4868,30.4868,30.4595,30.4777,8300.0
2014-03-11 11:55:00,33.43,33.47,33.43,33.46,8400.0,30.4686,30.5051,30.4686,30.4959,8400.0
2014-03-11 12:00:00,33.46,33.46,33.42,33.43,16200.0,30.4959,30.4959,30.4595,30.4686,16200.0
2014-03-11 12:05:00,33.44,33.46,33.4,33.41,16200.0,30.4777,30.4959,30.4413,30.4504,16200.0
2014-03-11 12:10:00,33.41,33.41,33.37,33.38,20900.0,30.4504,30.4504,30.4139,30.423,20900.0
2014-03-11 12:15:00,33.38,33.38,33.32,33.35,27100.0,30.423,30.423,30.3683,30.3957,27100.0
2014-03-11 12:20:00,33.34,33.37,33.33,33.37,8500.0,30.3866,30.4139,30.3775,30.4139,8500.0
2014-03-11 12:25:00,33.36,33.38,33.35,33.35,12600.0,30.4048,30.423,30.3957,30.3957,12600.0
2014-03-11 12:30:00,33.35,33.37,33.35,33.35,4000.0,30.3957,30.4139,30.3957,30.3957,4000.0
2014-03-11 12:35:00,33.35,33.36,33.33,33.35,11400.0,30.3957,30.4048,30.3775,30.3957,11400.0
2014-03-11 12:40:00,33.35,33.37,33.34,33.36,106000.0,30.3957,30.4139,30.3866,30.4048,106000.0
2014-03-11 12:45:00,33.36,33.41,33.36,33.41,22200.0,30.4048,30.4504,30.4048,30.4504,22200.0
2014-03-11 12:50:00,33.41,33.42,33.4,33.41,11800.0,30.4504,30.4595,30.4413,30.4504,11800.0
2014-03-11 12:55:00,33.41,33.41,33.37,33.37,9000.0,30.4504,30.4504,30.4139,30.4139,9000.0
2014-03-11 13:00:00,33.36,33.38,33.36,33.38,19000.0,30.4048,30.423,30.4048,30.423,19000.0
2014-03-11 13:05:00,33.37,33.37,33.34,33.36,11300.0,30.4139,30.4139,30.3866,30.4048,11300.0
2014-03-11 13:10:00,33.36,33.36,33.34,33.36,10000.0,30.4048,30.4048,30.3866,30.4048,10000.0
2014-03-11 13:15:00,33.37,33.37,33.34,33.35,4200.0,30.4139,30.4139,30.3866,30.3957,4200.0
2014-03-11 13:20:00,33.34,33.34,33.28,33.28,24900.0,30.3866,30.3866,30.3319,30.3319,24900.0
2014-03-11 13:25:00,33.28,33.3,33.25,33.27,11000.0,30.3319,30.3501,30.3045,30.3228,11000.0
2014-03-11 13:30:00,33.26,33.29,33.24,33.26,18200.0,30.3137,30.341,30.2954,30.3137,18200.0
2014-03-11 13:35:00,33.26,33.29,33.26,33.28,6200.0,30.3137,30.341,30.3137,30.3319,6200.0
2014-03-11 13:40:00,33.29,33.29,33.27,33.28,5500.0,30.341,30.341,30.3228,30.3319,5500.0
2014-03-11 13:45:00,33.27,33.31,33.27,33.31,4300.0,30.3228,30.3592,30.3228,30.3592,4300.0
2014-03-11 13:50:00,33.33,33.34,33.33,33.33,4700.0,30.3775,30.3866,30.3775,30.3775,4700.0
2014-03-11 13:55:00,33.33,33.33,33.32,33.33,18200.0,30.3775,30.3775,30.3683,30.3775,18200.0
2014-03-11 14:00:00,33.34,33.34,33.31,33.31,122100.0,30.3866,30.3866,30.3592,30.3592,122100.0
2014-03-11 14:05:00,33.32,33.32,33.3,33.3,4800.0,30.3683,30.3683,30.3501,30.3501,4800.0
2014-03-11 14:10:00,33.3,33.31,33.25,33.25,18700.0,30.3501,30.3592,30.3045,30.3045,18700.0
2014-03-11 14:15:00,33.24,33.25,33.21,33.23,71700.0,30.2954,30.3045,30.2681,30.2863,71700.0
2014-03-11 14:20:00,33.23,33.26,33.2,33.21,109600.0,30.2863,30.3137,30.259,30.2681,109600.0
2014-03-11 14:25:00,33.22,33.23,33.2,33.2,66900.0,30.2772,30.2863,30.259,30.259,66900.0
2014-03-11 14:30:00,33.2,33.2,33.11,33.14,218500.0,30.259,30.259,30.1769,30.2043,218500.0
2014-03-11 14:35:00,33.13,33.15,33.12,33.13,99200.0,30.1952,30.2134,30.1861,30.1952,99200.0
2014-03-11 14:40:00,33.12,33.14,33.11,33.13,16000.0,30.1861,30.2043,30.1769,30.1952,16000.0
2014-03-11 14:45:00,33.14,33.17,33.14,33.16,33900.0,30.2043,30.2316,30.2043,30.2225,33900.0
2014-03-11 14:50:00,33.16,33.19,33.16,33.16,14800.0,30.2225,30.2499,30.2225,30.2225,14800.0
2014-03-11 14:55:00,33.17,33.17,33.15,33.16,10800.0,30.2316,30.2316,30.2134,30.2225,10800.0
2014-03-11 15:00:00,33.16,33.16,33.11,33.13,73100.0,30.2225,30.2225,30.1769,30.1952,73100.0
2014-03-11 15:05:00,33.13,33.13,33.09,33.11,35400.0,30.1952,30.1952,30.1587,30.1769,35400.0
2014-03-11 15:10:00,33.11,33.11,33.02,33.04,173800.0,30.1769,30.1769,30.0949,30.1131,173800.0
2014-03-11 15:15:00,33.05,33.11,33.05,33.1,58300.0,30.1223,30.1769,30.1223,30.1678,58300.0
2014-03-11 15:20:00,33.1,33.16,33.1,33.15,42600.0,30.1678,30.2225,30.1678,30.2134,42600.0
2014-03-11 15:25:00,33.14,33.15,33.12,33.13,64400.0,30.2043,30.2134,30.1861,30.1952,64400.0
2014-03-11 15:30:00,33.13,33.16,33.12,33.15,151400.0,30.1952,30.2225,30.1861,30.2134,151400.0
2014-03-11 15:35:00,33.15,33.16,33.13,33.14,97800.0,30.2134,30.2225,30.1952,30.2043,97800.0
2014-03-11 15:40:00,33.14,33.16,33.13,33.13,56100.0,30.2043,30.2225,30.1952,30.1952,56100.0
2014-03-11 15:45:00,33.13,33.15,33.12,33.15,87700.0,30.1952,30.2134,30.1861,30.2134,87700.0
2014-03-11 15:50:00,33.14,33.19,33.14,33.19,71000.0,30.2043,30.2499,30.2043,30.2499,71000.0
2014-03-11 15:55:00,33.19,33.22,33.19,33.21,158200.0,30.2499,30.2772,30.2499,30.2681,158200.0
2014-03-12 09:30:00,32.98,33.0,32.85,32.93,104200.0,30.0585,30.0767,29.94,30.0129,104200.0
2014-03-12 09:35:00,32.93,32.98,32.89,32.89,58900.0,30.0129,30.0585,29.9764,29.9764,58900.0
2014-03-12 09:40:00,32.9,32.9,32.83,32.84,60600.0,29.9855,29.9855,29.9218,29.9309,60600.0
2014-03-12 09:45:00,32.83,32.83,32.76,32.79,56800.0,29.9218,29.9218,29.858,29.8853,56800.0
2014-03-12 09:50:00,32.78,32.85,32.75,32.82,44400.0,29.8762,29.94,29.8488,29.9126,44400.0
2014-03-12 09:55:00,32.82,32.85,32.8,32.82,24500.0,29.9126,29.94,29.8944,29.9126,24500.0
2014-03-12 10:00:00,32.82,32.88,32.76,32.88,51500.0,29.9126,29.9673,29.858,29.9673,51500.0
2014-03-12 10:05:00,32.89,32.91,32.83,32.91,42100.0,29.9764,29.9947,29.9218,29.9947,42100.0
2014-03-12 10:10:00,32.92,32.92,32.85,32.85,77600.0,30.0038,30.0038,29.94,29.94,77600.0
2014-03-12 10:15:00,32.84,32.89,32.83,32.87,42800.0,29.9309,29.9764,29.9218,29.9582,42800.0
2014-03-12 10:20:00,32.88,32.93,32.87,32.92,13500.0,29.9673,30.0129,29.9582,30.0038,13500.0
2014-03-12 10:25:00,32.93,32.99,32.92,32.99,25600.0,30.0129,30.0676,30.0038,30.0676,25600.0
2014-03-12 10:30:00,33.0,33.11,33.0,33.09,55100.0,30.0767,30.1769,30.0767,30.1587,55100.0
2014-03-12 10:35:00,33.09,33.09,32.99,33.01,39500.0,30.1587,30.1587,30.0676,30.0858,39500.0
2014-03-12 10:40:00,33.01,33.04,33.01,33.04,7900.0,30.0858,30.1131,30.0858,30.1131,7900.0
2014-03-12 10:45:00,33.04,33.06,33.01,33.01,29000.0,30.1131,30.1314,30.0858,30.0858,29000.0
2014-03-12 10:50:00,33.02,33.08,33.0,33.07,21000.0,30.0949,30.1496,30.0767,30.1405,21000.0
2014-03-12 10:55:00,33.08,33.11,33.08,33.11,13000.0,30.1496,30.1769,30.1496,30.1769,13000.0
2014-03-12 11:00:00,33.11,33.11,33.03,33.04,12700.0,30.1769,30.1769,30.104,30.1131,12700.0
2014-03-12 11:05:00,33.04,33.07,33.03,33.06,29500.0,30.1131,30.1405,30.104,30.1314,29500.0
2014-03-12 11:10:00,33.06,33.07,33.01,33.02,13800.0,30.1314,30.1405,30.0858,30.0949,13800.0
2014-03-12 11:15:00,33.02,33.04,33.01,33.03,8200.0,30.0949,30.1131,30.0858,30.104,8200.0
2014-03-12 11:20:00,33.04,33.08,33.04,33.08,5000.0,30.1131,30.1496,30.1131,30.1496,5000.0
2014-03-12 11:25:00,33.08,33.09,33.06,33.06,15100.0,30.1496,30.1587,30.1314,30.1314,15100.0
2014-03-12 11:30:00,33.07,33.09,33.06,33.07,8600.0,30.1405,30.1587,30.1314,30.1405,8600.0
2014-03-12 11:35:00,33.06,33.06,33.02,33.03,5800.0,30.1314,30.1314,30.0949,30.104,5800.0
2014-03-12 11:40:00,33.03,33.03,33.0,33.0,18800.0,30.104,30.104,30.0767,30.0767,18800.0
2014-03-12 11:45:00,32.99,32.99,32.97,32.97,10500.0,30.0676,30.0676,30.0493,30.0493,10500.0
2014-03-12 11:50:00,32.96,33.0,32.96,32.99,16600.0,30.0402,30.0767,30.0402,30.0676,16600.0
2014-03-12 11:55:00,32.99,32.99,32.94,32.95,12300.0,30.0676,30.0676,30.022,30.0311,12300.0
2014-03-12 12:00:00,32.94,32.97,32.93,32.97,14500.0,30.022,30.0493,30.0129,30.0493,14500.0
2014-03-12 12:05:00,32.97,32.97,32.94,32.94,30200.0,30.0493,30.0493,30.022,30.022,30200.0
2014-03-12 12:10:00,32.94,32.95,32.9,32.94,22800.0,30.022,30.0311,29.9855,30.022,22800.0
2014-03-12 12:15:00,32.95,32.97,32.95,32.97,14300.0,30.0311,30.0493,30.0311,30.0493,14300.0
2014-03-12 12:20:00,32.98,33.02,32.98,33.02,23000.0,30.0585,30.0949,30.0585,30.0949,23000.0
2014-03-12 12:25:00,33.02,33.03,32.99,33.02,24300.0,30.0949,30.104,30.0676,30.0949,24300.0
2014-03-12 12:30:00,33.01,33.02,33.0,33.0,10500.0,30.0858,30.0949,30.0767,30.0767,10500.0
2014-03-12 12:35:00,33.0,33.02,32.98,32.98,88700.0,30.0767,30.0949,30.0585,30.0585,88700.0
2014-03-12 12:40:00,32.98,33.02,32.98,33.01,179800.0,30.0585,30.0949,30.0585,30.0858,179800.0
2014-03-12 12:45:00,33.01,33.01,32.99,33.0,47000.0,30.0858,30.0858,30.0676,30.0767,47000.0
2014-03-12 12:50:00,32.99,33.01,32.99,33.01,15000.0,30.0676,30.0858,30.0676,30.0858,15000.0
2014-03-12 12:55:00,33.01,33.07,33.01,33.07,17400.0,30.0858,30.1405,30.0858,30.1405,17400.0
2014-03-12 13:00:00,33.06,33.06,33.04,33.04,8500.0,30.1314,30.1314,30.1131,30.1131,8500.0
2014-03-12 13:05:00,33.04,33.05,33.03,33.03,24900.0,30.1131,30.1223,30.104,30.104,24900.0
2014-03-12 13:10:00,33.02,33.02,32.99,33.0,4600.0,30.0949,30.0949,30.0676,30.0767,4600.0
2014-03-12 13:15:00,33.0,33.02,32.99,33.01,2700.0,30.0767,30.0949,30.0676,30.0858,2700.0
2014-03-12 13:20:00,33.0,33.01,32.98,33.0,6800.0,30.0767,30.0858,30.0585,30.0767,6800.0
2014-03-12 13:25:00,33.0,33.03,33.0,33.03,3300.0,30.0767,30.104,30.0767,30.104,3300.0
2014-03-12 13:30:00,33.02,33.04,33.01,33.01,14900.0,30.0949,30.1131,30.0858,30.0858,14900.0
2014-03-12 13:35:00,33.01,33.03,33.01,33.03,9700.0,30.0858,30.104,30.0858,30.104,9700.0
2014-03-12 13:40:00,33.03,33.06,33.01,33.03,41300.0,30.104,30.1314,30.0858,30.104,41300.0
2014-03-12 13:45:00,33.04,33.04,33.03,33.03,4700.0,30.1131,30.1131,30.104,30.104,4700.0
2014-03-12 13:50:00,33.03,33.03,33.0,33.02,21300.0,30.104,30.104,30.0767,30.0949,21300.0
2014-03-12 13:55:00,33.02,33.04,33.02,33.02,16000.0,30.0949,30.1131,30.0949,30.0949,16000.0
2014-03-12 14:00:00,33.02,33.05,33.02,33.03,17000.0,30.0949,30.1223,30.0949,30.104,17000.0
2014-03-12 14:05:00,33.04,33.04,33.0,33.01,22200.0,30.1131,30.1131,30.0767,30.0858,22200.0
2014-03-12 14:10:00,33.0,33.02,32.99,33.0,19200.0,30.0767,30.0949,30.0676,30.0767,19200.0
2014-03-12 14:15:00,33.0,33.02,33.0,33.02,6900.0,30.0767,30.0949,30.0767,30.0949,6900.0
2014-03-12 14:20:00,33.02,33.04,33.02,33.02,17500.0,30.0949,30.1131,30.0949,30.0949,17500.0
2014-03-12 14:25:00,33.02,33.04,33.02,33.04,8000.0,30.0949,30.1131,30.0949,30.1131,8000.0
2014-03-12 14:30:00,33.05,33.05,33.01,33.01,5900.0,30.1223,30.1223,30.0858,30.0858,5900.0
2014-03-12 14:35:00,33.02,33.05,33.02,33.04,11700.0,30.0949,30.1223,30.0949,30.1131,11700.0
2014-03-12 14:40:00,33.04,33.08,33.04,33.08,14500.0,30.1131,30.1496,30.1131,30.1496,14500.0
2014-03-12 14:45:00,33.08,33.1,33.08,33.09,3500.0,30.1496,30.1678,30.1496,30.1587,3500.0
2014-03-12 14:50:00,33.08,33.11,33.08,33.1,7700.0,30.1496,30.1769,30.1496,30.1678,7700.0
2014-03-12 14:55:00,33.1,33.1,33.07,33.07,11500.0,30.1678,30.1678,30.1405,30.1405,11500.0
2014-03-12 15:00:00,33.07,33.11,33.07,33.11,29500.0,30.1405,30.1769,30.1405,30.1769,29500.0
2014-03-12 15:05:00,33.11,33.14,33.1,33.13,43800.0,30.1769,30.2043,30.1678,30.1952,43800.0
2014-03-12 15:10:00,33.12,33.12,33.09,33.09,18900.0,30.1861,30.1861,30.1587,30.1587,18900.0
2014-03-12 15:15:00,33.09,33.09,33.06,33.06,21700.0,30.1587,30.1587,30.1314,30.1314,21700.0
2014-03-12 15:20:00,33.05,33.09,33.05,33.08,28100.0,30.1223,30.1587,30.1223,30.1496,28100.0
2014-03-12 15:25:00,33.08,33.09,33.07,33.09,11400.0,30.1496,30.1587,30.1405,30.1587,11400.0
2014-03-12 15:30:00,33.08,33.11,33.08,33.1,20500.0,30.1496,30.1769,30.1496,30.1678,20500.0
2014-03-12 15:35:00,33.1,33.11,33.09,33.1,29600.0,30.1678,30.1769,30.1587,30.1678,29600.0
2014-03-12 15:40:00,33.11,33.12,33.11,33.12,32100.0,30.1769,30.1861,30.1769,30.1861,32100.0
2014-03-12 15:45:00,33.12,33.12,33.09,33.12,31600.0,30.1861,30.1861,30.1587,30.1861,31600.0
2014-03-12 15:50:00,33.11,33.15,33.11,33.13,111700.0,30.1769,30.2134,30.1769,30.1952,111700.0
2014-03-12 15:55:00,33.13,33.17,33.12,33.16,151600.0,30.1952,30.2316,30.1861,30.2225,151600.0
2014-03-13 09:30:00,33.39,33.39,33.22,33.33,45900.0,30.4321,30.4321,30.2772,30.3775,45900.0
2014-03-13 09:35:00,33.32,33.32,33.27,33.29,65300.0,30.3683,30.3683,30.3228,30.341,65300.0
2014-03-13 09:40:00,33.3,33.32,33.17,33.17,65500.0,30.3501,30.3683,30.2316,30.2316,65500.0
2014-03-13 09:45:00,33.17,33.23,33.17,33.19,39100.0,30.2316,30.2863,30.2316,30.2499,39100.0
2014-03-13 09:50:00,33.18,33.2,33.13,33.13,51300.0,30.2407,30.259,30.1952,30.1952,51300.0
2014-03-13 09:55:00,33.14,33.19,33.12,33.19,7600.0,30.2043,30.2499,30.1861,30.2499,7600.0
2014-03-13 10:00:00,33.18,33.2,33.14,33.19,172100.0,30.2407,30.259,30.2043,30.2499,172100.0
2014-03-13 10:05:00,33.18,33.18,33.15,33.16,26800.0,30.2407,30.2407,30.2134,30.2225,26800.0
2014-03-13 10:10:00,33.15,33.16,33.07,33.08,106800.0,30.2134,30.2225,30.1405,30.1496,106800.0
2014-03-13 10:15:00,33.06,33.11,33.06,33.08,19900.0,30.1314,30.1769,30.1314,30.1496,19900.0
2014-03-13 10:20:00,33.08,33.12,33.08,33.11,12400.0,30.1496,30.1861,30.1496,30.1769,12400.0
2014-03-13 10:25:00,33.1,33.13,33.1,33.12,3500.0,30.1678,30.1952,30.1678,30.1861,3500.0
2014-03-13 10:30:00,33.13,33.14,33.11,33.11,91400.0,30.1952,30.2043,30.1769,30.1769,91400.0
2014-03-13 10:35:00,33.11,33.11,33.04,33.04,29300.0,30.1769,30.1769,30.1131,30.1131,29300.0
2014-03-13 10:40:00,33.04,33.04,33.01,33.02,27700.0,30.1131,30.1131,30.0858,30.0949,27700.0
2014-03-13 10:45:00,33.02,33.03,33.0,33.0,28600.0,30.0949,30.104,30.0767,30.0767,28600.0
2014-03-13 10:50:00,33.01,33.03,33.01,33.02,9200.0,30.0858,30.104,30.0858,30.0949,9200.0
2014-03-13 10:55:00,33.0,33.0,32.94,32.95,18900.0,30.0767,30.0767,30.022,30.0311,18900.0
2014-03-13 11:00:00,32.94,33.0,32.94,33.0,57600.0,30.022,30.0767,30.022,30.0767,57600.0
2014-03-13 11:05:00,32.99,33.01,32.98,33.0,4700.0,30.0676,30.0858,30.0585,30.0767,4700.0
2014-03-13 11:10:00,33.0,33.03,32.99,33.02,12900.0,30.0767,30.104,30.0676,30.0949,12900.0
2014-03-13 11:15:00,33.02,33.08,33.02,33.07,21800.0,30.0949,30.1496,30.0949,30.1405,21800.0
2014-03-13 11:20:00,33.06,33.07,33.02,33.02,6700.0,30.1314,30.1405,30.0949,30.0949,6700.0
2014-03-13 11:25:00,33.01,33.01,32.96,32.98,11600.0,30.0858,30.0858,30.0402,30.0585,11600.0
2014-03-13 11:30:00,32.98,33.0,32.97,33.0,19000.0,30.0585,30.0767,30.0493,30.0767,19000.0
2014-03-13 11:35:00,33.0,33.07,33.0,33.06,12900.0,30.0767,30.1405,30.0767,30.1314,12900.0
2014-03-13 11:40:00,33.06,33.08,33.04,33.07,30700.0,30.1314,30.1496,30.1131,30.1405,30700.0
2014-03-13 11:45:00,33.07,33.08,33.05,33.05,51700.0,30.1405,30.1496,30.1223,30.1223,51700.0
2014-03-13 11:50:00,33.04,33.04,33.01,33.03,17300.0,30.1131,30.1131,30.0858,30.104,17300.0
2014-03-13 11:55:00,33.03,33.05,33.02,33.02,15800.0,30.104,30.1223,30.0949,30.0949,15800.0
2014-03-13 12:00:00,33.02,33.03,33.01,33.02,6600.0,30.0949,30.104,30.0858,30.0949,6600.0
2014-03-13 12:05:00,33.01,33.01,32.96,32.98,25800.0,30.0858,30.0858,30.0402,30.0585,25800.0
2014-03-13 12:10:00,32.98,32.98,32.94,32.94,10100.0,30.0585,30.0585,30.022,30.022,10100.0
2014-03-13 12:15:00,32.93,32.95,32.93,32.95,13300.0,30.0129,30.0311,30.0129,30.0311,13300.0
2014-03-13 12:20:00,32.96,32.97,32.93,32.93,12200.0,30.0402,30.0493,30.0129,30.0129,12200.0
2014-03-13 12:25:00,32.93,32.93,32.89,32.9,19100.0,30.0129,30.0129,29.9764,29.9855,19100.0
2014-03-13 12:30:00,32.9,32.9,32.86,32.86,20300.0,29.9855,29.9855,29.9491,29.9491,20300.0
2014-03-13 12:35:00,32.86,32.86,32.77,32.77,263400.0,29.9491,29.9491,29.8671,29.8671,263400.0
2014-03-13 12:40:00,32.77,32.8,32.77,32.78,146700.0,29.8671,29.8944,29.8671,29.8762,146700.0
2014-03-13 12:45:00,32.78,32.79,32.76,32.77,89900.0,29.8762,29.8853,29.858,29.8671,89900.0
2014-03-13 12:50:00,32.77,32.77,32.71,32.73,58100.0,29.8671,29.8671,29.8124,29.8306,58100.0
2014-03-13 12:55:00,32.73,32.76,32.7,32.7,158900.0,29.8306,29.858,29.8033,29.8033,158900.0
2014-03-13 13:00:00,32.7,32.7,32.61,32.62,290800.0,29.8033,29.8033,29.7212,29.7304,290800.0
2014-03-13 13:05:00,32.61,32.65,32.56,32.65,236900.0,29.7212,29.7577,29.6757,29.7577,236900.0
2014-03-13 13:10:00,32.65,32.71,32.65,32.69,241200.0,29.7577,29.8124,29.7577,29.7942,241200.0
2014-03-13 13:15:00,32.69,32.71,32.66,32.67,228000.0,29.7942,29.8124,29.7668,29.7759,228000.0
2014-03-13 13:20:00,32.66,32.67,32.64,32.65,112300.0,29.7668,29.7759,29.7486,29.7577,112300.0
2014-03-13 13:25:00,32.65,32.68,32.64,32.68,259700.0,29.7577,29.785,29.7486,29.785,259700.0
2014-03-13 13:30:00,32.68,32.7,32.65,32.65,83100.0,29.785,29.8033,29.7577,29.7577,83100.0
2014-03-13 13:35:00,32.65,32.65,32.61,32.62,32700.0,29.7577,29.7577,29.7212,29.7304,32700.0
2014-03-13 13:40:00,32.62,32.65,32.59,32.62,196800.0,29.7304,29.7577,29.703,29.7304,196800.0
2014-03-13 13:45:00,32.62,32.68,32.61,32.68,90300.0,29.7304,29.785,29.7212,29.785,90300.0
2014-03-13 13:50:00,32.67,32.68,32.65,32.66,62200.0,29.7759,29.785,29.7577,29.7668,62200.0
2014-03-13 13:55:00,32.65,32.69,32.63,32.69,35600.0,29.7577,29.7942,29.7395,29.7942,35600.0
2014-03-13 14:00:00,32.7,32.7,32.67,32.67,162500.0,29.8033,29.8033,29.7759,29.7759,162500.0
2014-03-13 14:05:00,32.67,32.67,32.59,32.59,163400.0,29.7759,29.7759,29.703,29.703,163400.0
2014-03-13 14:10:00,32.59,32.63,32.59,32.62,54000.0,29.703,29.7395,29.703,29.7304,54000.0
2014-03-13 14:15:00,32.61,32.62,32.6,32.61,38000.0,29.7212,29.7304,29.7121,29.7212,38000.0
2014-03-13 14:20:00,32.6,32.62,32.59,32.59,153700.0,29.7121,29.7304,29.703,29.703,153700.0
2014-03-13 14:25:00,32.58,32.58,32.51,32.55,347300.0,29.6939,29.6939,29.6301,29.6666,347300.0
2014-03-13 14:30:00,32.55,32.63,32.55,32.63,35800.0,29.6666,29.7395,29.6666,29.7395,35800.0
2014-03-13 14:35:00,32.62,32.62,32.58,32.58,53200.0,29.7304,29.7304,29.6939,29.6939,53200.0
2014-03-13 14:40:00,32.58,32.59,32.55,32.55,148900.0,29.6939,29.703,29.6666,29.6666,148900.0
2014-03-13 14:45:00,32.55,32.55,32.49,32.5,101100.0,29.6666,29.6666,29.6119,29.621,101100.0
2014-03-13 14:50:00,32.51,32.52,32.44,32.44,278100.0,29.6301,29.6392,29.5663,29.5663,278100.0
2014-03-13 14:55:00,32.43,32.47,32.42,32.46,93700.0,29.5572,29.5936,29.5481,29.5845,93700.0
2014-03-13 15:00:00,32.46,32.49,32.45,32.48,92700.0,29.5845,29.6119,29.5754,29.6028,92700.0
2014-03-13 15:05:00,32.47,32.47,32.4,32.4,103400.0,29.5936,29.5936,29.5298,29.5298,103400.0
2014-03-13 15:10:00,32.4,32.45,32.4,32.42,111300.0,29.5298,29.5754,29.5298,29.5481,111300.0
2014-03-13 15:15:00,32.42,32.43,32.35,32.36,159300.0,29.5481,29.5572,29.4843,29.4934,159300.0
2014-03-13 15:20:00,32.35,32.45,32.35,32.42,185200.0,29.4843,29.5754,29.4843,29.5481,185200.0
2014-03-13 15:25:00,32.43,32.48,32.42,32.47,115600.0,29.5572,29.6028,29.5481,29.5936,115600.0
2014-03-13 15:30:00,32.47,32.48,32.43,32.45,93800.0,29.5936,29.6028,29.5572,29.5754,93800.0
2014-03-13 15:35:00,32.45,32.51,32.45,32.5,86200.0,29.5754,29.6301,29.5754,29.621,86200.0
2014-03-13 15:40:00,32.5,32.55,32.5,32.54,88600.0,29.621,29.6666,29.621,29.6574,88600.0
2014-03-13 15:45:00,32.54,32.58,32.53,32.58,85800.0,29.6574,29.6939,29.6483,29.6939,85800.0
2014-03-13 15:50:00,32.57,32.58,32.55,32.56,176000.0,29.6848,29.6939,29.6666,29.6757,176000.0
2014-03-13 15:55:00,32.56,32.63,32.56,32.59,488200.0,29.6757,29.7395,29.6757,29.703,488200.0
2014-03-14 09:30:00,32.44,32.7,32.41,32.69,29300.0,29.5663,29.8033,29.539,29.7942,29300.0
2014-03-14 09:35:00,32.69,32.75,32.63,32.72,83700.0,29.7942,29.8488,29.7395,29.8215,83700.0
2014-03-14 09:40:00,32.73,32.8,32.73,32.79,43100.0,29.8306,29.8944,29.8306,29.8853,43100.0
2014-03-14 09:45:00,32.81,32.84,32.71,32.71,58500.0,29.9035,29.9309,29.8124,29.8124,58500.0
2014-03-14 09:50:00,32.72,32.72,32.62,32.62,85400.0,29.8215,29.8215,29.7304,29.7304,85400.0
2014-03-14 09:55:00,32.62,32.67,32.59,32.61,51200.0,29.7304,29.7759,29.703,29.7212,51200.0
2014-03-14 10:00:00,32.62,32.73,32.62,32.71,46400.0,29.7304,29.8306,29.7304,29.8124,46400.0
2014-03-14 10:05:00,32.7,32.83,32.7,32.82,90800.0,29.8033,29.9218,29.8033,29.9126,90800.0
2014-03-14 10:10:00,32.81,32.81,32.75,32.77,74500.0,29.9035,29.9035,29.8488,29.8671,74500.0
2014-03-14 10:15:00,32.76,32.83,32.76,32.83,42900.0,29.858,29.9218,29.858,29.9218,42900.0
2014-03-14 10:20:00,32.82,32.82,32.76,32.79,25700.0,29.9126,29.9126,29.858,29.8853,25700.0
2014-03-14 10:25:00,32.8,32.86,32.8,32.81,27400.0,29.8944,29.9491,29.8944,29.9035,27400.0
2014-03-14 10:30:00,32.82,32.83,32.78,32.81,18900.0,29.9126,29.9218,29.8762,29.9035,18900.0
2014-03-14 10:35:00,32.8,32.81,32.77,32.79,10600.0,29.8944,29.9035,29.8671,29.8853,10600.0
2014-03-14 10:40:00,32.81,32.82,32.78,32.78,10700.0,29.9035,29.9126,29.8762,29.8762,10700.0
2014-03-14 10:45:00,32.78,32.81,32.74,32.77,9200.0,29.8762,29.9035,29.8397,29.8671,9200.0
2014-03-14 10:50:00,32.77,32.78,32.71,32.71,10200.0,29.8671,29.8762,29.8124,29.8124,10200.0
2014-03-14 10:55:00,32.71,32.73,32.69,32.69,11100.0,29.8124,29.8306,29.7942,29.7942,11100.0
2014-03-14 11:00:00,32.69,32.71,32.64,32.64,17900.0,29.7942,29.8124,29.7486,29.7486,17900.0
2014-03-14 11:05:00,32.63,32.66,32.6,32.62,73000.0,29.7395,29.7668,29.7121,29.7304,73000.0
2014-03-14 11:10:00,32.63,32.63,32.59,32.59,12000.0,29.7395,29.7395,29.703,29.703,12000.0
2014-03-14 11:15:00,32.58,32.58,32.56,32.57,27500.0,29.6939,29.6939,29.6757,29.6848,27500.0
2014-03-14 11:20:00,32.57,32.57,32.46,32.49,26700.0,29.6848,29.6848,29.5845,29.6119,26700.0
2014-03-14 11:25:00,32.49,32.55,32.49,32.55,13200.0,29.6119,29.6666,29.6119,29.6666,13200.0
2014-03-14 11:30:00,32.56,32.61,32.56,32.61,13000.0,29.6757,29.7212,29.6757,29.7212,13000.0
2014-03-14 11:35:00,32.6,32.62,32.52,32.61,27000.0,29.7121,29.7304,29.6392,29.7212,27000.0
2014-03-14 11:40:00,32.62,32.68,32.61,32.65,26100.0,29.7304,29.785,29.7212,29.7577,26100.0
2014-03-14 11:45:00,32.65,32.72,32.65,32.71,27400.0,29.7577,29.8215,29.7577,29.8124,27400.0
2014-03-14 11:50:00,32.71,32.74,32.68,32.7,12800.0,29.8124,29.8397,29.785,29.8033,12800.0
2014-03-14 11:55:00,32.7,32.74,32.69,32.73,15900.0,29.8033,29.8397,29.7942,29.8306,15900.0
2014-03-14 12:00:00,32.73,32.73,32.64,32.64,14900.0,29.8306,29.8306,29.7486,29.7486,14900.0
2014-03-14 12:05:00,32.64,32.7,32.64,32.68,10100.0,29.7486,29.8033,29.7486,29.785,10100.0
2014-03-14 12:10:00,32.69,32.73,32.68,32.69,13000.0,29.7942,29.8306,29.785,29.7942,13000.0
2014-03-14 12:15:00,32.69,32.71,32.68,32.69,74400.0,29.7942,29.8124,29.785,29.7942,74400.0
2014-03-14 12:20:00,32.7,32.73,32.69,32.71,18100.0,29.8033,29.8306,29.7942,29.8124,18100.0
2014-03-14 12:25:00,32.7,32.7,32.65,32.65,15300.0,29.8033,29.8033,29.7577,29.7577,15300.0
2014-03-14 12:30:00,32.65,32.68,32.63,32.64,19300.0,29.7577,29.785,29.7395,29.7486,19300.0
2014-03-14 12:35:00,32.64,32.69,32.62,32.69,28700.0,29.7486,29.7942,29.7304,29.7942,28700.0
2014-03-14 12:40:00,32.68,32.73,32.66,32.72,22600.0,29.785,29.8306,29.7668,29.8215,22600.0
2014-03-14 12:45:00,32.72,32.72,32.67,32.7,11500.0,29.8215,29.8215,29.7759,29.8033,11500.0
2014-03-14 12:50:00,32.69,32.7,32.67,32.7,10700.0,29.7942,29.8033,29.7759,29.8033,10700.0
2014-03-14 12:55:00,32.7,32.75,32.7,32.74,18100.0,29.8033,29.8488,29.8033,29.8397,18100.0
2014-03-14 13:00:00,32.73,32.75,32.72,32.73,24500.0,29.8306,29.8488,29.8215,29.8306,24500.0
2014-03-14 13:05:00,32.73,32.73,32.7,32.7,18700.0,29.8306,29.8306,29.8033,29.8033,18700.0
2014-03-14 13:10:00,32.71,32.73,32.7,32.71,11800.0,29.8124,29.8306,29.8033,29.8124,11800.0
2014-03-14 13:15:00,32.71,32.71,32.7,32.71,5100.0,29.8124,29.8124,29.8033,29.8124,5100.0
2014-03-14 13:20:00,32.7,32.71,32.66,32.66,9300.0,29.8033,29.8124,29.7668,29.7668,9300.0
2014-03-14 13:25:00,32.66,32.7,32.64,32.7,18900.0,29.7668,29.8033,29.7486,29.8033,18900.0
2014-03-14 13:30:00,32.7,32.72,32.69,32.72,7200.0,29.8033,29.8215,29.7942,29.8215,7200.0
2014-03-14 13:35:00,32.72,32.73,32.7,32.71,12400.0,29.8215,29.8306,29.8033,29.8124,12400.0
2014-03-14 13:40:00,32.7,32.7,32.66,32.67,25700.0,29.8033,29.8033,29.7668,29.7759,25700.0
2014-03-14 13:45:00,32.67,32.67,32.65,32.66,11800.0,29.7759,29.7759,29.7577,29.7668,11800.0
2014-03-14 13:50:00,32.66,32.7,32.66,32.67,31000.0,29.7668,29.8033,29.7668,29.7759,31000.0
2014-03-14 13:55:00,32.68,32.7,32.68,32.7,15400.0,29.785,29.8033,29.785,29.8033,15400.0
2014-03-14 14:00:00,32.7,32.72,32.7,32.72,13200.0,29.8033,29.8215,29.8033,29.8215,13200.0
2014-03-14 14:05:00,32.71,32.73,32.7,32.73,11400.0,29.8124,29.8306,29.8033,29.8306,11400.0
2014-03-14 14:10:00,32.74,32.74,32.7,32.73,39200.0,29.8397,29.8397,29.8033,29.8306,39200.0
2014-03-14 14:15:00,32.74,32.8,32.74,32.8,20500.0,29.8397,29.8944,29.8397,29.8944,20500.0
2014-03-14 14:20:00,32.8,32.8,32.79,32.79,10100.0,29.8944,29.8944,29.8853,29.8853,10100.0
2014-03-14 14:25:00,32.78,32.78,32.75,32.78,18700.0,29.8762,29.8762,29.8488,29.8762,18700.0
2014-03-14 14:30:00,32.78,32.78,32.76,32.76,10700.0,29.8762,29.8762,29.858,29.858,10700.0
2014-03-14 14:35:00,32.76,32.76,32.74,32.75,11700.0,29.858,29.858,29.8397,29.8488,11700.0
2014-03-14 14:40:00,32.74,32.74,32.7,32.73,23700.0,29.8397,29.8397,29.8033,29.8306,23700.0
2014-03-14 14:45:00,32.73,32.75,32.71,32.71,41400.0,29.8306,29.8488,29.8124,29.8124,41400.0
2014-03-14 14:50:00,32.72,32.73,32.71,32.71,9500.0,29.8215,29.8306,29.8124,29.8124,9500.0
2014-03-14 14:55:00,32.71,32.71,32.67,32.67,14200.0,29.8124,29.8124,29.7759,29.7759,14200.0
2014-03-14 15:00:00,32.68,32.71,32.68,32.7,117200.0,29.785,29.8124,29.785,29.8033,117200.0
2014-03-14 15:05:00,32.7,32.71,32.68,32.69,54100.0,29.8033,29.8124,29.785,29.7942,54100.0
2014-03-14 15:10:00,32.68,32.68,32.66,32.66,49300.0,29.785,29.785,29.7668,29.7668,49300.0
2014-03-14 15:15:00,32.66,32.66,32.64,32.64,33300.0,29.7668,29.7668,29.7486,29.7486,33300.0
2014-03-14 15:20:00,32.64,32.69,32.64,32.66,69100.0,29.7486,29.7942,29.7486,29.7668,69100.0
2014-03-14 15:25:00,32.67,32.69,32.67,32.68,20000.0,29.7759,29.7942,29.7759,29.785,20000.0
2014-03-14 15:30:00,32.68,32.72,32.67,32.7,50200.0,29.785,29.8215,29.7759,29.8033,50200.0
2014-03-14 15:35:00,32.7,32.7,32.66,32.67,43900.0,29.8033,29.8033,29.7668,29.7759,43900.0
2014-03-14 15:40:00,32.67,32.68,32.66,32.66,38100.0,29.7759,29.785,29.7668,29.7668,38100.0
2014-03-14 15:45:00,32.67,32.68,32.64,32.65,42500.0,29.7759,29.785,29.7486,29.7577,42500.0
2014-03-14 15:50:00,32.65,32.65,32.63,32.64,51600.0,29.7577,29.7577,29.7395,29.7486,51600.0
2014-03-14 15:55:00,32.64,32.7,32.63,32.69,291400.0,29.7486,29.8033,29.7395,29.7942,291400.0
2014-03-17 09:30:00,33.01,33.04,32.74,32.91,171800.0,30.0858,30.1131,29.8397,29.9947,171800.0
2014-03-17 09:35:00,32.91,33.04,32.91,33.03,92300.0,29.9947,30.1131,29.9947,30.104,92300.0
2014-03-17 09:40:00,33.04,33.06,33.0,33.04,117500.0,30.1131,30.1314,30.0767,30.1131,117500.0
2014-03-17 09:45:00,33.05,33.07,32.97,33.01,93500.0,30.1223,30.1405,30.0493,30.0858,93500.0
2014-03-17 09:50:00,33.01,33.02,32.93,32.93,111600.0,30.0858,30.0949,30.0129,30.0129,111600.0
2014-03-17 09:55:00,32.94,33.03,32.94,33.03,67200.0,30.022,30.104,30.022,30.104,67200.0
2014-03-17 10:00:00,33.02,33.11,32.96,33.07,271800.0,30.0949,30.1769,30.0402,30.1405,271800.0
2014-03-17 10:05:00,33.08,33.1,33.02,33.04,97600.0,30.1496,30.1678,30.0949,30.1131,97600.0
2014-03-17 10:10:00,33.04,33.06,32.93,32.93,31900.0,30.1131,30.1314,30.0129,30.0129,31900.0
2014-03-17 10:15:00,32.93,32.97,32.91,32.93,23200.0,30.0129,30.0493,29.9947,30.0129,23200.0
2014-03-17 10:20:00,32.93,32.93,32.89,32.91,17600.0,30.0129,30.0129,29.9764,29.9947,17600.0
2014-03-17 10:25:00,32.91,32.93,32.8,32.8,94500.0,29.9947,30.0129,29.8944,29.8944,94500.0
2014-03-17 10:30:00,32.81,32.87,32.81,32.87,27300.0,29.9035,29.9582,29.9035,29.9582,27300.0
2014-03-17 10:35:00,32.87,32.91,32.85,32.86,12500.0,29.9582,29.9947,29.94,29.9491,12500.0
2014-03-17 10:40:00,32.86,32.89,32.82,32.82,24600.0,29.9491,29.9764,29.9126,29.9126,24600.0
2014-03-17 10:45:00,32.81,32.81,32.77,32.79,85300.0,29.9035,29.9035,29.8671,29.8853,85300.0
2014-03-17 10:50:00,32.8,32.86,32.8,32.81,25500.0,29.8944,29.9491,29.8944,29.9035,25500.0
2014-03-17 10:55:00,32.8,32.8,32.78,32.8,24200.0,29.8944,29.8944,29.8762,29.8944,24200.0
2014-03-17 11:00:00,32.8,32.84,32.79,32.82,84500.0,29.8944,29.9309,29.8853,29.9126,84500.0
2014-03-17 11:05:00,32.81,32.83,32.8,32.8,52000.0,29.9035,29.9218,29.8944,29.8944,52000.0
2014-03-17 11:10:00,32.81,32.83,32.81,32.83,21200.0,29.9035,29.9218,29.9035,29.9218,21200.0
2014-03-17 11:15:00,32.83,32.88,32.82,32.88,13800.0,29.9218,29.9673,29.9126,29.9673,13800.0
2014-03-17 11:20:00,32.87,32.91,32.84,32.85,80500.0,29.9582,29.9947,29.9309,29.94,80500.0
2014-03-17 11:25:00,32.84,32.84,32.8,32.82,32700.0,29.9309,29.9309,29.8944,29.9126,32700.0
2014-03-17 11:30:00,32.83,32.84,32.82,32.83,9600.0,29.9218,29.9309,29.9126,29.9218,9600.0
2014-03-17 11:35:00,32.83,32.83,32.82,32.82,47300.0,29.9218,29.9218,29.9126,29.9126,47300.0
2014-03-17 11:40:00,32.83,32.84,32.8,32.83,9300.0,29.9218,29.9309,29.8944,29.9218,9300.0
2014-03-17 11:45:00,32.84,32.84,32.82,32.84,12300.0,29.9309,29.9309,29.9126,29.9309,12300.0
2014-03-17 11:50:00,32.85,32.87,32.84,32.86,8300.0,29.94,29.9582,29.9309,29.9491,8300.0
2014-03-17 11:55:00,32.86,32.91,32.85,32.91,20300.0,29.9491,29.9947,29.94,29.9947,20300.0
2014-03-17 12:00:00,32.91,32.95,32.91,32.93,22500.0,29.9947,30.0311,29.9947,30.0129,22500.0
2014-03-17 12:05:00,32.93,32.97,32.93,32.96,19800.0,30.0129,30.0493,30.0129,30.0402,19800.0
2014-03-17 12:10:00,32.96,33.01,32.96,33.01,15300.0,30.0402,30.0858,30.0402,30.0858,15300.0
2014-03-17 12:15:00,33.02,33.05,33.01,33.04,41300.0,30.0949,30.1223,30.0858,30.1131,41300.0
2014-03-17 12:20:00,33.04,33.04,33.02,33.02,33400.0,30.1131,30.1131,30.0949,30.0949,33400.0
2014-03-17 12:25:00,33.02,33.02,33.0,33.02,45200.0,30.0949,30.0949,30.0767,30.0949,45200.0
2014-03-17 12:30:00,33.03,33.05,33.02,33.03,11100.0,30.104,30.1223,30.0949,30.104,11100.0
2014-03-17 12:35:00,33.02,33.02,32.98,33.0,12000.0,30.0949,30.0949,30.0585,30.0767,12000.0
2014-03-17 12:40:00,33.01,33.03,33.01,33.02,19100.0,30.0858,30.104,30.0858,30.0949,19100.0
2014-03-17 12:45:00,33.01,33.01,32.96,32.96,9600.0,30.0858,30.0858,30.0402,30.0402,9600.0
2014-03-17 12:50:00,32.96,32.98,32.96,32.98,7300.0,30.0402,30.0585,30.0402,30.0585,7300.0
2014-03-17 12:55:00,32.98,33.03,32.98,33.01,6900.0,30.0585,30.104,30.0585,30.0858,6900.0
2014-03-17 13:00:00,33.02,33.04,33.02,33.04,5000.0,30.0949,30.1131,30.0949,30.1131,5000.0
2014-03-17 13:05:00,33.03,33.03,32.98,32.99,7700.0,30.104,30.104,30.0585,30.0676,7700.0
2014-03-17 13:10:00,33.0,33.05,32.98,33.04,121000.0,30.0767,30.1223,30.0585,30.1131,121000.0
2014-03-17 13:15:00,33.04,33.08,33.02,33.08,90500.0,30.1131,30.1496,30.0949,30.1496,90500.0
2014-03-17 13:20:00,33.07,33.11,33.07,33.09,142800.0,30.1405,30.1769,30.1405,30.1587,142800.0
2014-03-17 13:25:00,33.09,33.13,33.08,33.12,109300.0,30.1587,30.1952,30.1496,30.1861,109300.0
2014-03-17 13:30:00,33.11,33.14,33.11,33.13,51000.0,30.1769,30.2043,30.1769,30.1952,51000.0
2014-03-17 13:35:00,33.13,33.16,33.12,33.14,13200.0,30.1952,30.2225,30.1861,30.2043,13200.0
2014-03-17 13:40:00,33.15,33.23,33.15,33.22,170500.0,30.2134,30.2863,30.2134,30.2772,170500.0
2014-03-17 13:45:00,33.22,33.24,33.19,33.2,99700.0,30.2772,30.2954,30.2499,30.259,99700.0
2014-03-17 13:50:00,33.19,33.21,33.17,33.17,131800.0,30.2499,30.2681,30.2316,30.2316,131800.0
2014-03-17 13:55:00,33.16,33.21,33.16,33.19,200200.0,30.2225,30.2681,30.2225,30.2499,200200.0
2014-03-17 14:00:00,33.2,33.22,33.2,33.22,98300.0,30.259,30.2772,30.259,30.2772,98300.0
2014-03-17 14:05:00,33.21,33.24,33.2,33.21,147800.0,30.2681,30.2954,30.259,30.2681,147800.0
2014-03-17 14:10:00,33.21,33.21,33.18,33.2,36000.0,30.2681,30.2681,30.2407,30.259,36000.0
2014-03-17 14:15:00,33.19,33.2,33.17,33.18,53200.0,30.2499,30.259,30.2316,30.2407,53200.0
2014-03-17 14:20:00,33.18,33.22,33.17,33.22,64300.0,30.2407,30.2772,30.2316,30.2772,64300.0
2014-03-17 14:25:00,33.21,33.25,33.21,33.23,93600.0,30.2681,30.3045,30.2681,30.2863,93600.0
2014-03-17 14:30:00,33.23,33.23,33.2,33.22,23800.0,30.2863,30.2863,30.259,30.2772,23800.0
2014-03-17 14:35:00,33.22,33.22,33.16,33.16,13500.0,30.2772,30.2772,30.2225,30.2225,13500.0
2014-03-17 14:40:00,33.16,33.16,33.14,33.15,8000.0,30.2225,30.2225,30.2043,30.2134,8000.0
2014-03-17 14:45:00,33.15,33.18,33.15,33.16,66400.0,30.2134,30.2407,30.2134,30.2225,66400.0
2014-03-17 14:50:00,33.17,33.18,33.14,33.15,36200.0,30.2316,30.2407,30.2043,30.2134,36200.0
2014-03-17 14:55:00,33.15,33.15,33.11,33.11,10000.0,30.2134,30.2134,30.1769,30.1769,10000.0
2014-03-17 15:00:00,33.12,33.12,33.09,33.1,39800.0,30.1861,30.1861,30.1587,30.1678,39800.0
2014-03-17 15:05:00,33.1,33.12,33.1,33.1,12500.0,30.1678,30.1861,30.1678,30.1678,12500.0
2014-03-17 15:10:00,33.11,33.12,33.09,33.09,6700.0,30.1769,30.1861,30.1587,30.1587,6700.0
2014-03-17 15:15:00,33.1,33.12,33.09,33.09,14800.0,30.1678,30.1861,30.1587,30.1587,14800.0
2014-03-17 15:20:00,33.09,33.09,33.06,33.08,22800.0,30.1587,30.1587,30.1314,30.1496,22800.0
2014-03-17 15:25:00,33.07,33.07,33.03,33.06,29100.0,30.1405,30.1405,30.104,30.1314,29100.0
2014-03-17 15:30:00,33.06,33.07,33.04,33.05,27800.0,30.1314,30.1405,30.1131,30.1223,27800.0
2014-03-17 15:35:00,33.05,33.06,33.04,33.05,47900.0,30.1223,30.1314,30.1131,30.1223,47900.0
2014-03-17 15:40:00,33.05,33.05,33.0,33.01,125000.0,30.1223,30.1223,30.0767,30.0858,125000.0
2014-03-17 15:45:00,33.01,33.03,32.99,33.02,129300.0,30.0858,30.104,30.0676,30.0949,129300.0
2014-03-17 15:50:00,33.02,33.05,33.0,33.02,114200.0,30.0949,30.1223,30.0767,30.0949,114200.0
2014-03-17 15:55:00,33.02,33.03,32.99,33.02,324100.0,30.0949,30.104,30.0676,30.0949,324100.0
2014-03-18 09:30:00,32.88,33.11,32.88,33.06,73100.0,29.9673,30.1769,29.9673,30.1314,73100.0
2014-03-18 09:35:00,33.05,33.09,32.98,33.09,94300.0,30.1223,30.1587,30.0585,30.1587,94300.0
2014-03-18 09:40:00,33.08,33.08,33.0,33.0,38800.0,30.1496,30.1496,30.0767,30.0767,38800.0
2014-03-18 09:45:00,33.02,33.12,33.02,33.12,41900.0,30.0949,30.1861,30.0949,30.1861,41900.0
2014-03-18 09:50:00,33.12,33.16,33.11,33.15,22600.0,30.1861,30.2225,30.1769,30.2134,22600.0
2014-03-18 09:55:00,33.16,33.17,33.13,33.15,18000.0,30.2225,30.2316,30.1952,30.2134,18000.0
2014-03-18 10:00:00,33.15,33.16,33.09,33.13,23500.0,30.2134,30.2225,30.1587,30.1952,23500.0
2014-03-18 10:05:00,33.15,33.21,33.15,33.2,24400.0,30.2134,30.2681,30.2134,30.259,24400.0
2014-03-18 10:10:00,33.2,33.2,33.17,33.17,11700.0,30.259,30.259,30.2316,30.2316,11700.0
2014-03-18 10:15:00,33.16,33.23,33.15,33.22,13200.0,30.2225,30.2863,30.2134,30.2772,13200.0
2014-03-18 10:20:00,33.22,33.22,33.2,33.2,16400.0,30.2772,30.2772,30.259,30.259,16400.0
2014-03-18 10:25:00,33.22,33.26,33.22,33.26,58800.0,30.2772,30.3137,30.2772,30.3137,58800.0
2014-03-18 10:30:00,33.26,33.37,33.26,33.36,181100.0,30.3137,30.4139,30.3137,30.4048,181100.0
2014-03-18 10:35:00,33.37,33.37,33.33,33.33,133200.0,30.4139,30.4139,30.3775,30.3775,133200.0
2014-03-18 10:40:00,33.34,33.34,33.32,33.34,89800.0,30.3866,30.3866,30.3683,30.3866,89800.0
2014-03-18 10:45:00,33.34,33.34,33.32,33.33,92500.0,30.3866,30.3866,30.3683,30.3775,92500.0
2014-03-18 10:50:00,33.33,33.34,33.31,33.31,105300.0,30.3775,30.3866,30.3592,30.3592,105300.0
2014-03-18 10:55:00,33.31,33.32,33.29,33.31,91400.0,30.3592,30.3683,30.341,30.3592,91400.0
2014-03-18 11:00:00,33.31,33.34,33.31,33.33,92000.0,30.3592,30.3866,30.3592,30.3775,92000.0
2014-03-18 11:05:00,33.33,33.34,33.31,33.31,163500.0,30.3775,30.3866,30.3592,30.3592,163500.0
2014-03-18 11:10:00,33.32,33.34,33.29,33.32,95800.0,30.3683,30.3866,30.341,30.3683,95800.0
2014-03-18 11:15:00,33.32,33.34,33.3,33.34,23400.0,30.3683,30.3866,30.3501,30.3866,23400.0
2014-03-18 11:20:00,33.34,33.36,33.34,33.36,16500.0,30.3866,30.4048,30.3866,30.4048,16500.0
2014-03-18 11:25:00,33.36,33.36,33.34,33.35,21700.0,30.4048,30.4048,30.3866,30.3957,21700.0
2014-03-18 11:30:00,33.35,33.36,33.32,33.35,57000.0,30.3957,30.4048,30.3683,30.3957,57000.0
2014-03-18 11:35:00,33.35,33.37,33.35,33.37,7500.0,30.3957,30.4139,30.3957,30.4139,7500.0
2014-03-18 11:40:00,33.38,33.39,33.35,33.35,86300.0,30.423,30.4321,30.3957,30.3957,86300.0
2014-03-18 11:45:00,33.36,33.41,33.36,33.41,74000.0,30.4048,30.4504,30.4048,30.4504,74000.0
2014-03-18 11:50:00,33.41,33.42,33.4,33.42,13800.0,30.4504,30.4595,30.4413,30.4595,13800.0
2014-03-18 11:55:00,33.42,33.45,33.41,33.44,45000.0,30.4595,30.4868,30.4504,30.4777,45000.0
2014-03-18 12:00:00,33.44,33.44,33.41,33.42,28100.0,30.4777,30.4777,30.4504,30.4595,28100.0
2014-03-18 12:05:00,33.42,33.45,33.41,33.45,90200.0,30.4595,30.4868,30.4504,30.4868,90200.0
2014-03-18 12:10:00,33.45,33.45,33.44,33.44,48500.0,30.4868,30.4868,30.4777,30.4777,48500.0
2014-03-18 12:15:00,33.43,33.44,33.38,33.38,35500.0,30.4686,30.4777,30.423,30.423,35500.0
2014-03-18 12:20:00,33.39,33.39,33.36,33.36,57000.0,30.4321,30.4321,30.4048,30.4048,57000.0
2014-03-18 12:25:00,33.36,33.38,33.34,33.34,12400.0,30.4048,30.423,30.3866,30.3866,12400.0
2014-03-18 12:30:00,33.34,33.37,33.33,33.34,11600.0,30.3866,30.4139,30.3775,30.3866,11600.0
2014-03-18 12:35:00,33.34,33.37,33.34,33.37,26300.0,30.3866,30.4139,30.3866,30.4139,26300.0
2014-03-18 12:40:00,33.36,33.36,33.3,33.3,10800.0,30.4048,30.4048,30.3501,30.3501,10800.0
2014-03-18 12:45:00,33.3,33.32,33.3,33.32,3900.0,30.3501,30.3683,30.3501,30.3683,3900.0
2014-03-18 12:50:00,33.32,33.35,33.32,33.35,7300.0,30.3683,30.3957,30.3683,30.3957,7300.0
2014-03-18 12:55:00,33.35,33.35,33.33,33.33,5300.0,30.3957,30.3957,30.3775,30.3775,5300.0
2014-03-18 13:00:00,33.34,33.34,33.33,33.34,2500.0,30.3866,30.3866,30.3775,30.3866,2500.0
2014-03-18 13:05:00,33.34,33.34,33.33,33.34,2700.0,30.3866,30.3866,30.3775,30.3866,2700.0
2014-03-18 13:10:00,33.33,33.34,33.31,33.32,5600.0,30.3775,30.3866,30.3592,30.3683,5600.0
2014-03-18 13:15:00,33.31,33.32,33.3,33.31,4100.0,30.3592,30.3683,30.3501,30.3592,4100.0
2014-03-18 13:20:00,33.32,33.32,33.31,33.32,4300.0,30.3683,30.3683,30.3592,30.3683,4300.0
2014-03-18 13:25:00,33.32,33.36,33.32,33.36,20200.0,30.3683,30.4048,30.3683,30.4048,20200.0
2014-03-18 13:30:00,33.36,33.36,33.36,33.36,3100.0,30.4048,30.4048,30.4048,30.4048,3100.0
2014-03-18 13:35:00,33.36,33.37,33.34,33.36,12100.0,30.4048,30.4139,30.3866,30.4048,12100.0
2014-03-18 13:40:00,33.36,33.4,33.36,33.4,31100.0,30.4048,30.4413,30.4048,30.4413,31100.0
2014-03-18 13:45:00,33.4,33.4,33.38,33.38,60000.0,30.4413,30.4413,30.423,30.423,60000.0
2014-03-18 13:50:00,33.38,33.39,33.36,33.36,26300.0,30.423,30.4321,30.4048,30.4048,26300.0
2014-03-18 13:55:00,33.36,33.36,33.35,33.35,11400.0,30.4048,30.4048,30.3957,30.3957,11400.0
2014-03-18 14:00:00,33.36,33.37,33.34,33.34,6700.0,30.4048,30.4139,30.3866,30.3866,6700.0
2014-03-18 14:05:00,33.35,33.36,33.34,33.34,16800.0,30.3957,30.4048,30.3866,30.3866,16800.0
2014-03-18 14:10:00,33.34,33.37,33.34,33.34,9800.0,30.3866,30.4139,30.3866,30.3866,9800.0
2014-03-18 14:15:00,33.34,33.35,33.32,33.32,7300.0,30.3866,30.3957,30.3683,30.3683,7300.0
2014-03-18 14:20:00,33.32,33.33,33.31,33.31,6700.0,30.3683,30.3775,30.3592,30.3592,6700.0
2014-03-18 14:25:00,33.31,33.32,33.3,33.32,9200.0,30.3592,30.3683,30.3501,30.3683,9200.0
2014-03-18 14:30:00,33.32,33.33,33.31,33.32,10300.0,30.3683,30.3775,30.3592,30.3683,10300.0
2014-03-18 14:35:00,33.32,33.33,33.31,33.33,8400.0,30.3683,30.3775,30.3592,30.3775,8400.0
2014-03-18 14:40:00,33.33,33.35,33.31,33.35,99900.0,30.3775,30.3957,30.3592,30.3957,99900.0
2014-03-18 14:45:00,33.35,33.4,33.35,33.4,76700.0,30.3957,30.4413,30.3957,30.4413,76700.0
2014-03-18 14:50:00,33.4,33.4,33.38,33.38,36700.0,30.4413,30.4413,30.423,30.423,36700.0
2014-03-18 14:55:00,33.39,33.39,33.36,33.37,8400.0,30.4321,30.4321,30.4048,30.4139,8400.0
2014-03-18 15:00:00,33.37,33.37,33.33,33.34,26100.0,30.4139,30.4139,30.3775,30.3866,26100.0
2014-03-18 15:05:00,33.34,33.35,33.34,33.35,9400.0,30.3866,30.3957,30.3866,30.3957,9400.0
2014-03-18 15:10:00,33.34,33.37,33.34,33.36,11100.0,30.3866,30.4139,30.3866,30.4048,11100.0
2014-03-18 15:15:00,33.35,33.37,33.34,33.35,12200.0,30.3957,30.4139,30.3866,30.3957,12200.0
2014-03-18 15:20:00,33.34,33.36,33.33,33.34,13900.0,30.3866,30.4048,30.3775,30.3866,13900.0
2014-03-18 15:25:00,33.34,33.37,33.34,33.35,39400.0,30.3866,30.4139,30.3866,30.3957,39400.0
2014-03-18 15:30:00,33.34,33.35,33.32,33.33,32500.0,30.3866,30.3957,30.3683,30.3775,32500.0
2014-03-18 15:35:00,33.33,33.36,33.33,33.36,55500.0,30.3775,30.4048,30.3775,30.4048,55500.0
2014-03-18 15:40:00,33.36,33.36,33.31,33.33,116500.0,30.4048,30.4048,30.3592,30.3775,116500.0
2014-03-18 15:45:00,33.33,33.33,33.3,33.3,98200.0,30.3775,30.3775,30.3501,30.3501,98200.0
2014-03-18 15:50:00,33.31,33.31,33.3,33.3,102000.0,30.3592,30.3592,30.3501,30.3501,102000.0
2014-03-18 15:55:00,33.31,33.33,33.3,33.31,312700.0,30.3592,30.3775,30.3501,30.3592,312700.0
2014-03-19 09:30:00,33.83,33.96,33.76,33.85,373100.0,30.8332,30.9516,30.7694,30.8514,373100.0
2014-03-19 09:35:00,33.87,33.87,33.71,33.8,275200.0,30.8696,30.8696,30.7238,30.8058,275200.0
2014-03-19 09:40:00,33.8,33.82,33.69,33.79,303900.0,30.8058,30.8241,30.7056,30.7967,303900.0
2014-03-19 09:45:00,33.81,33.82,33.68,33.68,149200.0,30.8149,30.8241,30.6965,30.6965,149200.0
2014-03-19 09:50:00,33.69,33.76,33.67,33.74,94800.0,30.7056,30.7694,30.6873,30.7511,94800.0
2014-03-19 09:55:00,33.74,33.82,33.74,33.8,270200.0,30.7511,30.8241,30.7511,30.8058,270200.0
2014-03-19 10:00:00,33.79,33.81,33.7,33.73,96300.0,30.7967,30.8149,30.7147,30.742,96300.0
2014-03-19 10:05:00,33.73,33.73,33.63,33.63,104800.0,30.742,30.742,30.6509,30.6509,104800.0
2014-03-19 10:10:00,33.64,33.7,33.64,33.68,147700.0,30.66,30.7147,30.66,30.6965,147700.0
2014-03-19 10:15:00,33.69,33.69,33.66,33.67,58200.0,30.7056,30.7056,30.6782,30.6873,58200.0
2014-03-19 10:20:00,33.68,33.74,33.66,33.74,86700.0,30.6965,30.7511,30.6782,30.7511,86700.0
2014-03-19 10:25:00,33.73,33.8,33.73,33.8,74400.0,30.742,30.8058,30.742,30.8058,74400.0
2014-03-19 10:30:00,33.79,33.8,33.72,33.74,52500.0,30.7967,30.8058,30.7329,30.7511,52500.0
2014-03-19 10:35:00,33.74,33.74,33.67,33.73,50800.0,30.7511,30.7511,30.6873,30.742,50800.0
2014-03-19 10:40:00,33.72,33.72,33.66,33.66,114500.0,30.7329,30.7329,30.6782,30.6782,114500.0
2014-03-19 10:45:00,33.68,33.7,33.67,33.7,52400.0,30.6965,30.7147,30.6873,30.7147,52400.0
2014-03-19 10:50:00,33.7,33.7,33.65,33.65,42800.0,30.7147,30.7147,30.6691,30.6691,42800.0
2014-03-19 10:55:00,33.66,33.67,33.61,33.61,31000.0,30.6782,30.6873,30.6327,30.6327,31000.0
2014-03-19 11:00:00,33.61,33.62,33.58,33.59,99300.0,30.6327,30.6418,30.6053,30.6144,99300.0
2014-03-19 11:05:00,33.59,33.6,33.57,33.58,19200.0,30.6144,30.6235,30.5962,30.6053,19200.0
2014-03-19 11:10:00,33.58,33.6,33.58,33.6,5800.0,30.6053,30.6235,30.6053,30.6235,5800.0
2014-03-19 11:15:00,33.59,33.61,33.59,33.59,18400.0,30.6144,30.6327,30.6144,30.6144,18400.0
2014-03-19 11:20:00,33.59,33.6,33.58,33.58,5200.0,30.6144,30.6235,30.6053,30.6053,5200.0
2014-03-19 11:25:00,33.57,33.57,33.54,33.54,6400.0,30.5962,30.5962,30.5689,30.5689,6400.0
2014-03-19 11:30:00,33.55,33.55,33.48,33.48,49400.0,30.578,30.578,30.5142,30.5142,49400.0
2014-03-19 11:35:00,33.48,33.49,33.47,33.47,28500.0,30.5142,30.5233,30.5051,30.5051,28500.0
2014-03-19 11:40:00,33.48,33.53,33.47,33.53,29000.0,30.5142,30.5597,30.5051,30.5597,29000.0
2014-03-19 11:45:00,33.52,33.57,33.52,33.57,168800.0,30.5506,30.5962,30.5506,30.5962,168800.0
2014-03-19 11:50:00,33.57,33.57,33.54,33.55,31800.0,30.5962,30.5962,30.5689,30.578,31800.0
2014-03-19 11:55:00,33.55,33.61,33.55,33.61,163700.0,30.578,30.6327,30.578,30.6327,163700.0
2014-03-19 12:00:00,33.61,33.66,33.59,33.65,71600.0,30.6327,30.6782,30.6144,30.6691,71600.0
2014-03-19 12:05:00,33.65,33.67,33.64,33.67,24700.0,30.6691,30.6873,30.66,30.6873,24700.0
2014-03-19 12:10:00,33.68,33.71,33.66,33.68,85700.0,30.6965,30.7238,30.6782,30.6965,85700.0
2014-03-19 12:15:00,33.69,33.7,33.69,33.7,12800.0,30.7056,30.7147,30.7056,30.7147,12800.0
2014-03-19 12:20:00,33.71,33.71,33.64,33.64,93100.0,30.7238,30.7238,30.66,30.66,93100.0
2014-03-19 12:25:00,33.64,33.66,33.62,33.65,11000.0,30.66,30.6782,30.6418,30.6691,11000.0
2014-03-19 12:30:00,33.64,33.64,33.62,33.63,15800.0,30.66,30.66,30.6418,30.6509,15800.0
2014-03-19 12:35:00,33.62,33.63,33.6,33.62,4800.0,30.6418,30.6509,30.6235,30.6418,4800.0
2014-03-19 12:40:00,33.62,33.63,33.6,33.61,11500.0,30.6418,30.6509,30.6235,30.6327,11500.0
2014-03-19 12:45:00,33.61,33.64,33.6,33.63,6300.0,30.6327,30.66,30.6235,30.6509,6300.0
2014-03-19 12:50:00,33.62,33.63,33.62,33.63,6800.0,30.6418,30.6509,30.6418,30.6509,6800.0
2014-03-19 12:55:00,33.64,33.68,33.64,33.68,23000.0,30.66,30.6965,30.66,30.6965,23000.0
2014-03-19 13:00:00,33.67,33.68,33.65,33.66,9100.0,30.6873,30.6965,30.6691,30.6782,9100.0
2014-03-19 13:05:00,33.65,33.65,33.62,33.62,33300.0,30.6691,30.6691,30.6418,30.6418,33300.0
2014-03-19 13:10:00,33.62,33.62,33.61,33.62,36100.0,30.6418,30.6418,30.6327,30.6418,36100.0
2014-03-19 13:15:00,33.63,33.65,33.63,33.65,16400.0,30.6509,30.6691,30.6509,30.6691,16400.0
2014-03-19 13:20:00,33.64,33.65,33.63,33.63,19600.0,30.66,30.6691,30.6509,30.6509,19600.0
2014-03-19 13:25:00,33.63,33.63,33.62,33.63,21200.0,30.6509,30.6509,30.6418,30.6509,21200.0
2014-03-19 13:30:00,33.63,33.63,33.57,33.58,32700.0,30.6509,30.6509,30.5962,30.6053,32700.0
2014-03-19 13:35:00,33.58,33.59,33.57,33.59,80300.0,30.6053,30.6144,30.5962,30.6144,80300.0
2014-03-19 13:40:00,33.58,33.59,33.56,33.57,28100.0,30.6053,30.6144,30.5871,30.5962,28100.0
2014-03-19 13:45:00,33.57,33.57,33.54,33.54,10900.0,30.5962,30.5962,30.5689,30.5689,10900.0
2014-03-19 13:50:00,33.55,33.57,33.55,33.56,34400.0,30.578,30.5962,30.578,30.5871,34400.0
2014-03-19 13:55:00,33.57,33.58,33.55,33.57,30000.0,30.5962,30.6053,30.578,30.5962,30000.0
2014-03-19 14:00:00,33.57,33.58,33.47,33.5,143300.0,30.5962,30.6053,30.5051,30.5324,143300.0
2014-03-19 14:05:00,33.5,33.5,33.38,33.45,105700.0,30.5324,30.5324,30.423,30.4868,105700.0
2014-03-19 14:10:00,33.45,33.5,33.44,33.46,76600.0,30.4868,30.5324,30.4777,30.4959,76600.0
2014-03-19 14:15:00,33.46,33.52,33.45,33.51,85900.0,30.4959,30.5506,30.4868,30.5415,85900.0
2014-03-19 14:20:00,33.51,33.53,33.5,33.51,177400.0,30.5415,30.5597,30.5324,30.5415,177400.0
2014-03-19 14:25:00,33.51,33.55,33.48,33.5,52700.0,30.5415,30.578,30.5142,30.5324,52700.0
2014-03-19 14:30:00,33.5,33.54,33.48,33.49,14100.0,30.5324,30.5689,30.5142,30.5233,14100.0
2014-03-19 14:35:00,33.48,33.49,33.41,33.43,90800.0,30.5142,30.5233,30.4504,30.4686,90800.0
2014-03-19 14:40:00,33.43,33.44,33.37,33.42,64800.0,30.4686,30.4777,30.4139,30.4595,64800.0
2014-03-19 14:45:00,33.42,33.42,33.37,33.37,36400.0,30.4595,30.4595,30.4139,30.4139,36400.0
2014-03-19 14:50:00,33.38,33.4,33.35,33.38,51900.0,30.423,30.4413,30.3957,30.423,51900.0
2014-03-19 14:55:00,33.38,33.41,33.36,33.39,52800.0,30.423,30.4504,30.4048,30.4321,52800.0
2014-03-19 15:00:00,33.39,33.4,33.34,33.34,37400.0,30.4321,30.4413,30.3866,30.3866,37400.0
2014-03-19 15:05:00,33.34,33.34,33.09,33.09,228800.0,30.3866,30.3866,30.1587,30.1587,228800.0
2014-03-19 15:10:00,33.08,33.1,32.98,33.1,197900.0,30.1496,30.1678,30.0585,30.1678,197900.0
2014-03-19 15:15:00,33.1,33.1,33.02,33.06,168200.0,30.1678,30.1678,30.0949,30.1314,168200.0
2014-03-19 15:20:00,33.06,33.12,33.04,33.05,111900.0,30.1314,30.1861,30.1131,30.1223,111900.0
2014-03-19 15:25:00,33.05,33.15,33.05,33.14,180500.0,30.1223,30.2134,30.1223,30.2043,180500.0
2014-03-19 15:30:00,33.14,33.21,33.12,33.2,183200.0,30.2043,30.2681,30.1861,30.259,183200.0
2014-03-19 15:35:00,33.2,33.23,33.2,33.23,129500.0,30.259,30.2863,30.259,30.2863,129500.0
2014-03-19 15:40:00,33.23,33.32,33.23,33.31,135900.0,30.2863,30.3683,30.2863,30.3592,135900.0
2014-03-19 15:45:00,33.3,33.31,33.27,33.28,149900.0,30.3501,30.3592,30.3228,30.3319,149900.0
2014-03-19 15:50:00,33.29,33.29,33.25,33.26,175900.0,30.341,30.341,30.3045,30.3137,175900.0
2014-03-19 15:55:00,33.26,33.29,33.22,33.24,384500.0,30.3137,30.341,30.2772,30.2954,384500.0
2014-03-20 09:30:00,33.3,33.3,33.09,33.09,195900.0,30.3501,30.3501,30.1587,30.1587,195900.0
2014-03-20 09:35:00,33.1,33.15,33.03,33.05,146400.0,30.1678,30.2134,30.104,30.1223,146400.0
2014-03-20 09:40:00,33.04,33.16,33.04,33.15,94900.0,30.1131,30.2225,30.1131,30.2134,94900.0
2014-03-20 09:45:00,33.14,33.14,32.93,32.96,287600.0,30.2043,30.2043,30.0129,30.0402,287600.0
2014-03-20 09:50:00,32.95,32.95,32.86,32.89,173100.0,30.0311,30.0311,29.9491,29.9764,173100.0
2014-03-20 09:55:00,32.89,32.92,32.84,32.86,139200.0,29.9764,30.0038,29.9309,29.9491,139200.0
2014-03-20 10:00:00,32.89,32.92,32.83,32.88,76800.0,29.9764,30.0038,29.9218,29.9673,76800.0
2014-03-20 10:05:00,32.88,33.17,32.88,33.13,115400.0,29.9673,30.2316,29.9673,30.1952,115400.0
2014-03-20 10:10:00,33.12,33.14,33.09,33.11,74700.0,30.1861,30.2043,30.1587,30.1769,74700.0
2014-03-20 10:15:00,33.11,33.18,33.11,33.12,72600.0,30.1769,30.2407,30.1769,30.1861,72600.0
2014-03-20 10:20:00,33.13,33.15,33.07,33.08,31000.0,30.1952,30.2134,30.1405,30.1496,31000.0
2014-03-20 10:25:00,33.08,33.22,33.08,33.2,93900.0,30.1496,30.2772,30.1496,30.259,93900.0
2014-03-20 10:30:00,33.2,33.21,33.14,33.17,40400.0,30.259,30.2681,30.2043,30.2316,40400.0
2014-03-20 10:35:00,33.17,33.17,33.1,33.11,101900.0,30.2316,30.2316,30.1678,30.1769,101900.0
2014-03-20 10:40:00,33.11,33.15,33.11,33.15,23200.0,30.1769,30.2134,30.1769,30.2134,23200.0
2014-03-20 10:45:00,33.14,33.15,33.1,33.13,89800.0,30.2043,30.2134,30.1678,30.1952,89800.0
2014-03-20 10:50:00,33.13,33.13,33.08,33.09,98300.0,30.1952,30.1952,30.1496,30.1587,98300.0
2014-03-20 10:55:00,33.09,33.09,33.06,33.06,23900.0,30.1587,30.1587,30.1314,30.1314,23900.0
2014-03-20 11:00:00,33.05,33.08,33.03,33.07,84300.0,30.1223,30.1496,30.104,30.1405,84300.0
2014-03-20 11:05:00,33.07,33.11,33.05,33.09,235000.0,30.1405,30.1769,30.1223,30.1587,235000.0
2014-03-20 11:10:00,33.09,33.1,33.0,33.02,199800.0,30.1587,30.1678,30.0767,30.0949,199800.0
2014-03-20 11:15:00,33.02,33.1,33.02,33.04,69200.0,30.0949,30.1678,30.0949,30.1131,69200.0
2014-03-20 11:20:00,33.04,33.04,32.95,32.97,142000.0,30.1131,30.1131,30.0311,30.0493,142000.0
2014-03-20 11:25:00,32.98,33.03,32.98,33.02,15600.0,30.0585,30.104,30.0585,30.0949,15600.0
2014-03-20 11:30:00,33.02,33.05,32.99,33.05,18000.0,30.0949,30.1223,30.0676,30.1223,18000.0
2014-03-20 11:35:00,33.05,33.05,32.97,32.99,48600.0,30.1223,30.1223,30.0493,30.0676,48600.0
2014-03-20 11:40:00,32.99,33.03,32.99,33.01,27300.0,30.0676,30.104,30.0676,30.0858,27300.0
2014-03-20 11:45:00,33.01,33.05,33.0,33.02,7400.0,30.0858,30.1223,30.0767,30.0949,7400.0
2014-03-20 11:50:00,33.02,33.03,32.98,33.0,96100.0,30.0949,30.104,30.0585,30.0767,96100.0
2014-03-20 11:55:00,33.0,33.01,33.0,33.01,14300.0,30.0767,30.0858,30.0767,30.0858,14300.0
2014-03-20 12:00:00,33.01,33.04,33.0,33.01,16100.0,30.0858,30.1131,30.0767,30.0858,16100.0
2014-03-20 12:05:00,33.0,33.02,33.0,33.01,11600.0,30.0767,30.0949,30.0767,30.0858,11600.0
2014-03-20 12:10:00,33.01,33.01,32.97,32.98,17000.0,30.0858,30.0858,30.0493,30.0585,17000.0
2014-03-20 12:15:00,32.99,33.02,32.98,33.02,15100.0,30.0676,30.0949,30.0585,30.0949,15100.0
2014-03-20 12:20:00,33.02,33.05,33.01,33.04,17000.0,30.0949,30.1223,30.0858,30.1131,17000.0
2014-03-20 12:25:00,33.04,33.06,33.04,33.05,9800.0,30.1131,30.1314,30.1131,30.1223,9800.0
2014-03-20 12:30:00,33.05,33.06,33.03,33.03,20800.0,30.1223,30.1314,30.104,30.104,20800.0
2014-03-20 12:35:00,33.03,33.04,33.0,33.01,14900.0,30.104,30.1131,30.0767,30.0858,14900.0
2014-03-20 12:40:00,33.0,33.02,32.98,32.98,9200.0,30.0767,30.0949,30.0585,30.0585,9200.0
2014-03-20 12:45:00,32.98,33.03,32.98,33.02,17900.0,30.0585,30.104,30.0585,30.0949,17900.0
2014-03-20 12:50:00,33.02,33.02,32.96,32.98,27500.0,30.0949,30.0949,30.0402,30.0585,27500.0
2014-03-20 12:55:00,32.98,32.98,32.94,32.95,43500.0,30.0585,30.0585,30.022,30.0311,43500.0
2014-03-20 13:00:00,32.96,32.97,32.89,32.89,167700.0,30.0402,30.0493,29.9764,29.9764,167700.0
2014-03-20 13:05:00,32.88,32.92,32.88,32.88,202000.0,29.9673,30.0038,29.9673,29.9673,202000.0
2014-03-20 13:10:00,32.87,32.87,32.84,32.86,137800.0,29.9582,29.9582,29.9309,29.9491,137800.0
2014-03-20 13:15:00,32.87,32.87,32.84,32.86,49700.0,29.9582,29.9582,29.9309,29.9491,49700.0
2014-03-20 13:20:00,32.86,32.89,32.84,32.85,160300.0,29.9491,29.9764,29.9309,29.94,160300.0
2014-03-20 13:25:00,32.84,32.85,32.83,32.83,67300.0,29.9309,29.94,29.9218,29.9218,67300.0
2014-03-20 13:30:00,32.83,32.84,32.8,32.8,68800.0,29.9218,29.9309,29.8944,29.8944,68800.0
2014-03-20 13:35:00,32.82,32.82,32.75,32.77,124900.0,29.9126,29.9126,29.8488,29.8671,124900.0
2014-03-20 13:40:00,32.77,32.8,32.77,32.79,38900.0,29.8671,29.8944,29.8671,29.8853,38900.0
2014-03-20 13:45:00,32.8,32.8,32.76,32.79,53800.0,29.8944,29.8944,29.858,29.8853,53800.0
2014-03-20 13:50:00,32.8,32.81,32.8,32.81,35400.0,29.8944,29.9035,29.8944,29.9035,35400.0
2014-03-20 13:55:00,32.81,32.82,32.81,32.81,38800.0,29.9035,29.9126,29.9035,29.9035,38800.0
2014-03-20 14:00:00,32.81,32.83,32.81,32.83,55400.0,29.9035,29.9218,29.9035,29.9218,55400.0
2014-03-20 14:05:00,32.82,32.85,32.81,32.83,76600.0,29.9126,29.94,29.9035,29.9218,76600.0
2014-03-20 14:10:00,32.83,32.88,32.83,32.85,52700.0,29.9218,29.9673,29.9218,29.94,52700.0
2014-03-20 14:15:00,32.85,32.86,32.83,32.84,57700.0,29.94,29.9491,29.9218,29.9309,57700.0
2014-03-20 14:20:00,32.85,32.88,32.85,32.88,51000.0,29.94,29.9673,29.94,29.9673,51000.0
2014-03-20 14:25:00,32.88,32.88,32.87,32.87,27500.0,29.9673,29.9673,29.9582,29.9582,27500.0
2014-03-20 14:30:00,32.88,32.88,32.86,32.86,65300.0,29.9673,29.9673,29.9491,29.9491,65300.0
2014-03-20 14:35:00,32.87,32.87,32.86,32.87,35800.0,29.9582,29.9582,29.9491,29.9582,35800.0
2014-03-20 14:40:00,32.87,32.88,32.87,32.87,11200.0,29.9582,29.9673,29.9582,29.9582,11200.0
2014-03-20 14:45:00,32.86,32.86,32.84,32.85,43700.0,29.9491,29.9491,29.9309,29.94,43700.0
2014-03-20 14:50:00,32.85,32.87,32.84,32.86,7000.0,29.94,29.9582,29.9309,29.9491,7000.0
2014-03-20 14:55:00,32.87,32.87,32.84,32.84,22500.0,29.9582,29.9582,29.9309,29.9309,22500.0
2014-03-20 15:00:00,32.84,32.84,32.81,32.82,42900.0,29.9309,29.9309,29.9035,29.9126,42900.0
2014-03-20 15:05:00,32.82,32.83,32.78,32.78,34800.0,29.9126,29.9218,29.8762,29.8762,34800.0
2014-03-20 15:10:00,32.78,32.79,32.77,32.78,86900.0,29.8762,29.8853,29.8671,29.8762,86900.0
2014-03-20 15:15:00,32.77,32.79,32.77,32.78,28700.0,29.8671,29.8853,29.8671,29.8762,28700.0
2014-03-20 15:20:00,32.79,32.8,32.77,32.79,75900.0,29.8853,29.8944,29.8671,29.8853,75900.0
2014-03-20 15:25:00,32.78,32.79,32.76,32.77,38100.0,29.8762,29.8853,29.858,29.8671,38100.0
2014-03-20 15:30:00,32.77,32.8,32.77,32.78,81700.0,29.8671,29.8944,29.8671,29.8762,81700.0
2014-03-20 15:35:00,32.77,32.82,32.77,32.82,113400.0,29.8671,29.9126,29.8671,29.9126,113400.0
2014-03-20 15:40:00,32.82,32.82,32.79,32.82,228400.0,29.9126,29.9126,29.8853,29.9126,228400.0
2014-03-20 15:45:00,32.82,32.83,32.81,32.83,134300.0,29.9126,29.9218,29.9035,29.9218,134300.0
2014-03-20 15:50:00,32.82,32.83,32.79,32.8,161300.0,29.9126,29.9218,29.8853,29.8944,161300.0
2014-03-20 15:55:00,32.8,32.86,32.79,32.86,494300.0,29.8944,29.9491,29.8853,29.9491,494300.0
2014-03-21 09:30:00,33.02,33.03,32.94,32.96,47300.0,30.1273,30.1364,30.0543,30.0726,47300.0
2014-03-21 09:35:00,32.96,33.01,32.95,32.97,505800.0,30.0726,30.1182,30.0634,30.0817,505800.0
2014-03-21 09:40:00,32.98,32.99,32.95,32.97,111400.0,30.0908,30.0999,30.0634,30.0817,111400.0
2014-03-21 09:45:00,32.98,33.0,32.95,32.96,117900.0,30.0908,30.1091,30.0634,30.0726,117900.0
2014-03-21 09:50:00,32.96,33.05,32.96,33.04,128400.0,30.0726,30.1547,30.0726,30.1456,128400.0
2014-03-21 09:55:00,33.04,33.04,33.0,33.03,119200.0,30.1456,30.1456,30.1091,30.1364,119200.0
2014-03-21 10:00:00,33.03,33.03,32.99,33.01,41200.0,30.1364,30.1364,30.0999,30.1182,41200.0
2014-03-21 10:05:00,33.01,33.03,32.92,32.93,189300.0,30.1182,30.1364,30.0361,30.0452,189300.0
2014-03-21 10:10:00,32.93,32.97,32.92,32.97,53500.0,30.0452,30.0817,30.0361,30.0817,53500.0
2014-03-21 10:15:00,32.96,32.96,32.91,32.91,40400.0,30.0726,30.0726,30.0269,30.0269,40400.0
2014-03-21 10:20:00,32.92,32.95,32.9,32.93,32700.0,30.0361,30.0634,30.0178,30.0452,32700.0
2014-03-21 10:25:00,32.93,32.94,32.89,32.93,39800.0,30.0452,30.0543,30.0087,30.0452,39800.0
2014-03-21 10:30:00,32.92,32.92,32.9,32.91,16800.0,30.0361,30.0361,30.0178,30.0269,16800.0
2014-03-21 10:35:00,32.92,32.95,32.91,32.92,14300.0,30.0361,30.0634,30.0269,30.0361,14300.0
2014-03-21 10:40:00,32.92,32.93,32.88,32.89,66600.0,30.0361,30.0452,29.9996,30.0087,66600.0
2014-03-21 10:45:00,32.89,32.92,32.89,32.92,31800.0,30.0087,30.0361,30.0087,30.0361,31800.0
2014-03-21 10:50:00,32.92,32.98,32.92,32.94,33900.0,30.0361,30.0908,30.0361,30.0543,33900.0
2014-03-21 10:55:00,32.95,32.97,32.94,32.94,7300.0,30.0634,30.0817,30.0543,30.0543,7300.0
2014-03-21 11:00:00,32.94,32.96,32.88,32.89,118900.0,30.0543,30.0726,29.9996,30.0087,118900.0
2014-03-21 11:05:00,32.89,32.9,32.83,32.83,182100.0,30.0087,30.0178,29.954,29.954,182100.0
2014-03-21 11:10:00,32.83,32.86,32.81,32.81,54500.0,29.954,29.9813,29.9357,29.9357,54500.0
2014-03-21 11:15:00,32.81,32.82,32.75,32.75,112300.0,29.9357,29.9448,29.881,29.881,112300.0
2014-03-21 11:20:00,32.76,32.79,32.75,32.77,116000.0,29.8901,29.9175,29.881,29.8992,116000.0
2014-03-21 11:25:00,32.77,32.8,32.77,32.79,14900.0,29.8992,29.9266,29.8992,29.9175,14900.0
2014-03-21 11:30:00,32.8,32.85,32.8,32.83,38300.0,29.9266,29.9722,29.9266,29.954,38300.0
2014-03-21 11:35:00,32.84,32.85,32.79,32.79,23400.0,29.9631,29.9722,29.9175,29.9175,23400.0
2014-03-21 11:40:00,32.79,32.83,32.79,32.83,25900.0,29.9175,29.954,29.9175,29.954,25900.0
2014-03-21 11:45:00,32.83,32.85,32.8,32.8,59100.0,29.954,29.9722,29.9266,29.9266,59100.0
2014-03-21 11:50:00,32.8,32.8,32.77,32.78,42000.0,29.9266,29.9266,29.8992,29.9083,42000.0
2014-03-21 11:55:00,32.77,32.79,32.75,32.75,18600.0,29.8992,29.9175,29.881,29.881,18600.0
2014-03-21 12:00:00,32.75,32.76,32.71,32.71,102000.0,29.881,29.8901,29.8445,29.8445,102000.0
2014-03-21 12:05:00,32.72,32.76,32.71,32.76,33300.0,29.8536,29.8901,29.8445,29.8901,33300.0
2014-03-21 12:10:00,32.75,32.76,32.73,32.73,22300.0,29.881,29.8901,29.8627,29.8627,22300.0
2014-03-21 12:15:00,32.73,32.74,32.72,32.72,50000.0,29.8627,29.8718,29.8536,29.8536,50000.0
2014-03-21 12:20:00,32.71,32.73,32.68,32.73,63300.0,29.8445,29.8627,29.8171,29.8627,63300.0
2014-03-21 12:25:00,32.73,32.74,32.73,32.73,27100.0,29.8627,29.8718,29.8627,29.8627,27100.0
2014-03-21 12:30:00,32.73,32.75,32.72,32.75,19200.0,29.8627,29.881,29.8536,29.881,19200.0
2014-03-21 12:35:00,32.75,32.76,32.74,32.75,16700.0,29.881,29.8901,29.8718,29.881,16700.0
2014-03-21 12:40:00,32.76,32.76,32.74,32.76,10100.0,29.8901,29.8901,29.8718,29.8901,10100.0
2014-03-21 12:45:00,32.76,32.77,32.74,32.74,47900.0,29.8901,29.8992,29.8718,29.8718,47900.0
2014-03-21 12:50:00,32.74,32.75,32.72,32.74,18500.0,29.8718,29.881,29.8536,29.8718,18500.0
2014-03-21 12:55:00,32.75,32.76,32.74,32.75,8700.0,29.881,29.8901,29.8718,29.881,8700.0
2014-03-21 13:00:00,32.75,32.75,32.73,32.74,21800.0,29.881,29.881,29.8627,29.8718,21800.0
2014-03-21 13:05:00,32.73,32.78,32.73,32.78,73400.0,29.8627,29.9083,29.8627,29.9083,73400.0
2014-03-21 13:10:00,32.77,32.78,32.72,32.73,159500.0,29.8992,29.9083,29.8536,29.8627,159500.0
2014-03-21 13:15:00,32.73,32.73,32.7,32.72,34000.0,29.8627,29.8627,29.8353,29.8536,34000.0
2014-03-21 13:20:00,32.73,32.74,32.67,32.69,42600.0,29.8627,29.8718,29.808,29.8262,42600.0
2014-03-21 13:25:00,32.69,32.69,32.66,32.67,41800.0,29.8262,29.8262,29.7988,29.808,41800.0
2014-03-21 13:30:00,32.67,32.68,32.64,32.68,39900.0,29.808,29.8171,29.7806,29.8171,39900.0
2014-03-21 13:35:00,32.68,32.69,32.66,32.68,32700.0,29.8171,29.8262,29.7988,29.8171,32700.0
2014-03-21 13:40:00,32.68,32.68,32.62,32.62,26100.0,29.8171,29.8171,29.7623,29.7623,26100.0
2014-03-21 13:45:00,32.61,32.62,32.59,32.59,21200.0,29.7532,29.7623,29.735,29.735,21200.0
2014-03-21 13:50:00,32.59,32.64,32.59,32.61,30300.0,29.735,29.7806,29.735,29.7532,30300.0
2014-03-21 13:55:00,32.62,32.62,32.6,32.6,10000.0,29.7623,29.7623,29.7441,29.7441,10000.0
2014-03-21 14:00:00,32.6,32.63,32.58,32.6,20700.0,29.7441,29.7715,29.7259,29.7441,20700.0
2014-03-21 14:05:00,32.6,32.62,32.6,32.62,8500.0,29.7441,29.7623,29.7441,29.7623,8500.0
2014-03-21 14:10:00,32.62,32.63,32.57,32.57,15300.0,29.7623,29.7715,29.7167,29.7167,15300.0
2014-03-21 14:15:00,32.57,32.61,32.54,32.55,19700.0,29.7167,29.7532,29.6894,29.6985,19700.0
2014-03-21 14:20:00,32.55,32.57,32.53,32.54,24100.0,29.6985,29.7167,29.6802,29.6894,24100.0
2014-03-21 14:25:00,32.54,32.54,32.51,32.51,17600.0,29.6894,29.6894,29.662,29.662,17600.0
2014-03-21 14:30:00,32.51,32.51,32.46,32.48,16900.0,29.662,29.662,29.6164,29.6346,16900.0
2014-03-21 14:35:00,32.48,32.58,32.48,32.57,72000.0,29.6346,29.7259,29.6346,29.7167,72000.0
2014-03-21 14:40:00,32.57,32.57,32.55,32.57,46400.0,29.7167,29.7167,29.6985,29.7167,46400.0
2014-03-21 14:45:00,32.56,32.6,32.56,32.56,61300.0,29.7076,29.7441,29.7076,29.7076,61300.0
2014-03-21 14:50:00,32.56,32.59,32.56,32.56,56800.0,29.7076,29.735,29.7076,29.7076,56800.0
2014-03-21 14:55:00,32.56,32.58,32.56,32.56,31000.0,29.7076,29.7259,29.7076,29.7076,31000.0
2014-03-21 15:00:00,32.56,32.57,32.52,32.52,38000.0,29.7076,29.7167,29.6711,29.6711,38000.0
2014-03-21 15:05:00,32.52,32.56,32.51,32.53,63200.0,29.6711,29.7076,29.662,29.6802,63200.0
2014-03-21 15:10:00,32.53,32.57,32.52,32.52,74100.0,29.6802,29.7167,29.6711,29.6711,74100.0
2014-03-21 15:15:00,32.53,32.53,32.49,32.49,50900.0,29.6802,29.6802,29.6437,29.6437,50900.0
2014-03-21 15:20:00,32.49,32.5,32.47,32.49,45100.0,29.6437,29.6529,29.6255,29.6437,45100.0
2014-03-21 15:25:00,32.49,32.52,32.49,32.52,46700.0,29.6437,29.6711,29.6437,29.6711,46700.0
2014-03-21 15:30:00,32.51,32.52,32.47,32.48,67600.0,29.662,29.6711,29.6255,29.6346,67600.0
2014-03-21 15:35:00,32.48,32.49,32.45,32.45,81800.0,29.6346,29.6437,29.6072,29.6072,81800.0
2014-03-21 15:40:00,32.45,32.48,32.44,32.47,161300.0,29.6072,29.6346,29.5981,29.6255,161300.0
2014-03-21 15:45:00,32.48,32.48,32.44,32.47,147900.0,29.6346,29.6346,29.5981,29.6255,147900.0
2014-03-21 15:50:00,32.47,32.47,32.45,32.45,157700.0,29.6255,29.6255,29.6072,29.6072,157700.0
2014-03-21 15:55:00,32.46,32.48,32.39,32.43,755900.0,29.6164,29.6346,29.5525,29.589,755900.0
2014-03-24 09:30:00,32.49,32.6,32.43,32.56,75900.0,29.6437,29.7441,29.589,29.7076,75900.0
2014-03-24 09:35:00,32.56,32.56,32.35,32.52,407500.0,29.7076,29.7076,29.516,29.6711,407500.0
2014-03-24 09:40:00,32.52,32.52,32.42,32.47,71200.0,29.6711,29.6711,29.5799,29.6255,71200.0
2014-03-24 09:45:00,32.46,32.53,32.44,32.51,98500.0,29.6164,29.6802,29.5981,29.662,98500.0
2014-03-24 09:50:00,32.52,32.55,32.49,32.52,46500.0,29.6711,29.6985,29.6437,29.6711,46500.0
2014-03-24 09:55:00,32.52,32.52,32.39,32.41,115100.0,29.6711,29.6711,29.5525,29.5707,115100.0
2014-03-24 10:00:00,32.41,32.41,32.21,32.23,354400.0,29.5707,29.5707,29.3883,29.4065,354400.0
2014-03-24 10:05:00,32.23,32.24,32.16,32.24,133100.0,29.4065,29.4156,29.3426,29.4156,133100.0
2014-03-24 10:10:00,32.25,32.25,32.15,32.15,87100.0,29.4248,29.4248,29.3335,29.3335,87100.0
2014-03-24 10:15:00,32.16,32.19,32.14,32.16,35700.0,29.3426,29.37,29.3244,29.3426,35700.0
2014-03-24 10:20:00,32.16,32.16,32.08,32.1,126200.0,29.3426,29.3426,29.2697,29.2879,126200.0
2014-03-24 10:25:00,32.09,32.11,32.0,32.0,97400.0,29.2788,29.297,29.1967,29.1967,97400.0
2014-03-24 10:30:00,32.0,32.0,31.87,31.87,219600.0,29.1967,29.1967,29.0781,29.0781,219600.0
2014-03-24 10:35:00,31.87,31.97,31.87,31.97,112000.0,29.0781,29.1693,29.0781,29.1693,112000.0
2014-03-24 10:40:00,31.96,32.03,31.94,32.02,61700.0,29.1602,29.224,29.1419,29.2149,61700.0
2014-03-24 10:45:00,32.01,32.06,32.0,32.02,73600.0,29.2058,29.2514,29.1967,29.2149,73600.0
2014-03-24 10:50:00,32.01,32.07,31.99,32.0,209600.0,29.2058,29.2605,29.1875,29.1967,209600.0
2014-03-24 10:55:00,32.0,32.03,31.98,32.02,49700.0,29.1967,29.224,29.1784,29.2149,49700.0
2014-03-24 11:00:00,32.01,32.01,31.89,31.93,214600.0,29.2058,29.2058,29.0963,29.1328,214600.0
2014-03-24 11:05:00,31.93,31.93,31.89,31.92,94600.0,29.1328,29.1328,29.0963,29.1237,94600.0
2014-03-24 11:10:00,31.92,31.93,31.88,31.93,69700.0,29.1237,29.1328,29.0872,29.1328,69700.0
2014-03-24 11:15:00,31.92,31.97,31.89,31.96,129000.0,29.1237,29.1693,29.0963,29.1602,129000.0
2014-03-24 11:20:00,31.96,32.0,31.95,31.99,76000.0,29.1602,29.1967,29.151,29.1875,76000.0
2014-03-24 11:25:00,31.99,32.02,31.96,31.97,57600.0,29.1875,29.2149,29.1602,29.1693,57600.0
2014-03-24 11:30:00,31.96,32.0,31.95,31.99,55100.0,29.1602,29.1967,29.151,29.1875,55100.0
2014-03-24 11:35:00,31.99,32.0,31.96,31.98,59800.0,29.1875,29.1967,29.1602,29.1784,59800.0
2014-03-24 11:40:00,31.98,32.0,31.97,31.97,70200.0,29.1784,29.1967,29.1693,29.1693,70200.0
2014-03-24 11:45:00,31.96,31.96,31.9,31.91,77000.0,29.1602,29.1602,29.1054,29.1145,77000.0
2014-03-24 11:50:00,31.9,31.98,31.9,31.97,28500.0,29.1054,29.1784,29.1054,29.1693,28500.0
2014-03-24 11:55:00,31.98,31.98,31.94,31.97,13800.0,29.1784,29.1784,29.1419,29.1693,13800.0
2014-03-24 12:00:00,31.96,32.02,31.96,32.0,20500.0,29.1602,29.2149,29.1602,29.1967,20500.0
2014-03-24 12:05:00,32.01,32.01,31.97,32.0,21100.0,29.2058,29.2058,29.1693,29.1967,21100.0
2014-03-24 12:10:00,32.0,32.01,31.96,31.97,22700.0,29.1967,29.2058,29.1602,29.1693,22700.0
2014-03-24 12:15:00,31.98,32.01,31.96,32.0,21400.0,29.1784,29.2058,29.1602,29.1967,21400.0
2014-03-24 12:20:00,32.01,32.04,31.98,32.04,10200.0,29.2058,29.2332,29.1784,29.2332,10200.0
2014-03-24 12:25:00,32.04,32.05,31.99,31.99,11300.0,29.2332,29.2423,29.1875,29.1875,11300.0
2014-03-24 12:30:00,31.99,32.0,31.96,31.99,18100.0,29.1875,29.1967,29.1602,29.1875,18100.0
2014-03-24 12:35:00,31.99,32.02,31.97,31.99,36400.0,29.1875,29.2149,29.1693,29.1875,36400.0
2014-03-24 12:40:00,32.0,32.0,31.96,31.97,19100.0,29.1967,29.1967,29.1602,29.1693,19100.0
2014-03-24 12:45:00,31.96,31.98,31.96,31.98,16600.0,29.1602,29.1784,29.1602,29.1784,16600.0
2014-03-24 12:50:00,31.97,31.98,31.96,31.96,9400.0,29.1693,29.1784,29.1602,29.1602,9400.0
2014-03-24 12:55:00,31.96,31.99,31.96,31.97,18100.0,29.1602,29.1875,29.1602,29.1693,18100.0
2014-03-24 13:00:00,31.98,32.02,31.97,32.02,15900.0,29.1784,29.2149,29.1693,29.2149,15900.0
2014-03-24 13:05:00,32.02,32.02,31.98,32.0,124400.0,29.2149,29.2149,29.1784,29.1967,124400.0
2014-03-24 13:10:00,32.0,32.02,32.0,32.02,11400.0,29.1967,29.2149,29.1967,29.2149,11400.0
2014-03-24 13:15:00,32.02,32.02,31.98,31.99,37500.0,29.2149,29.2149,29.1784,29.1875,37500.0
2014-03-24 13:20:00,32.0,32.04,32.0,32.01,13900.0,29.1967,29.2332,29.1967,29.2058,13900.0
2014-03-24 13:25:00,32.02,32.04,32.0,32.04,17800.0,29.2149,29.2332,29.1967,29.2332,17800.0
2014-03-24 13:30:00,32.02,32.09,32.02,32.09,9300.0,29.2149,29.2788,29.2149,29.2788,9300.0
2014-03-24 13:35:00,32.09,32.11,32.05,32.05,26900.0,29.2788,29.297,29.2423,29.2423,26900.0
2014-03-24 13:40:00,32.05,32.09,32.05,32.09,14600.0,29.2423,29.2788,29.2423,29.2788,14600.0
2014-03-24 13:45:00,32.09,32.09,32.05,32.07,34800.0,29.2788,29.2788,29.2423,29.2605,34800.0
2014-03-24 13:50:00,32.07,32.08,32.06,32.08,6700.0,29.2605,29.2697,29.2514,29.2697,6700.0
2014-03-24 13:55:00,32.08,32.1,32.05,32.09,22300.0,29.2697,29.2879,29.2423,29.2788,22300.0
2014-03-24 14:00:00,32.08,32.13,32.08,32.13,36300.0,29.2697,29.3153,29.2697,29.3153,36300.0
2014-03-24 14:05:00,32.13,32.13,32.08,32.08,10600.0,29.3153,29.3153,29.2697,29.2697,10600.0
2014-03-24 14:10:00,32.09,32.11,32.09,32.11,24500.0,29.2788,29.297,29.2788,29.297,24500.0
2014-03-24 14:15:00,32.11,32.11,32.05,32.07,45300.0,29.297,29.297,29.2423,29.2605,45300.0
2014-03-24 14:20:00,32.06,32.08,32.05,32.06,35400.0,29.2514,29.2697,29.2423,29.2514,35400.0
2014-03-24 14:25:00,32.06,32.13,32.05,32.13,23300.0,29.2514,29.3153,29.2423,29.3153,23300.0
2014-03-24 14:30:00,32.13,32.14,32.1,32.11,37000.0,29.3153,29.3244,29.2879,29.297,37000.0
2014-03-24 14:35:00,32.11,32.12,32.09,32.11,19200.0,29.297,29.3062,29.2788,29.297,19200.0
2014-03-24 14:40:00,32.1,32.16,32.1,32.14,19800.0,29.2879,29.3426,29.2879,29.3244,19800.0
2014-03-24 14:45:00,32.13,32.2,32.13,32.17,15700.0,29.3153,29.3791,29.3153,29.3518,15700.0
2014-03-24 14:50:00,32.18,32.19,32.13,32.13,26300.0,29.3609,29.37,29.3153,29.3153,26300.0
2014-03-24 14:55:00,32.14,32.15,32.11,32.12,44600.0,29.3244,29.3335,29.297,29.3062,44600.0
2014-03-24 15:00:00,32.13,32.13,32.1,32.12,42000.0,29.3153,29.3153,29.2879,29.3062,42000.0
2014-03-24 15:05:00,32.11,32.13,32.09,32.12,60200.0,29.297,29.3153,29.2788,29.3062,60200.0
2014-03-24 15:10:00,32.12,32.12,32.06,32.08,63100.0,29.3062,29.3062,29.2514,29.2697,63100.0
2014-03-24 15:15:00,32.08,32.09,32.07,32.08,75400.0,29.2697,29.2788,29.2605,29.2697,75400.0
2014-03-24 15:20:00,32.07,32.12,32.07,32.12,106900.0,29.2605,29.3062,29.2605,29.3062,106900.0
2014-03-24 15:25:00,32.12,32.18,32.11,32.18,54400.0,29.3062,29.3609,29.297,29.3609,54400.0
2014-03-24 15:30:00,32.18,32.25,32.18,32.23,172800.0,29.3609,29.4248,29.3609,29.4065,172800.0
2014-03-24 15:35:00,32.22,32.24,32.22,32.22,26500.0,29.3974,29.4156,29.3974,29.3974,26500.0
2014-03-24 15:40:00,32.22,32.23,32.2,32.23,56900.0,29.3974,29.4065,29.3791,29.4065,56900.0
2014-03-24 15:45:00,32.23,32.23,32.2,32.2,40700.0,29.4065,29.4065,29.3791,29.3791,40700.0
2014-03-24 15:50:00,32.2,32.21,32.17,32.2,59300.0,29.3791,29.3883,29.3518,29.3791,59300.0
2014-03-24 15:55:00,32.19,32.2,32.16,32.19,243300.0,29.37,29.3791,29.3426,29.37,243300.0
2014-03-25 09:30:00,32.4,32.5,32.28,32.48,35800.0,29.5616,29.6529,29.4521,29.6346,35800.0
2014-03-25 09:35:00,32.46,32.46,32.3,32.3,200800.0,29.6164,29.6164,29.4704,29.4704,200800.0
2014-03-25 09:40:00,32.3,32.38,32.28,32.38,47300.0,29.4704,29.5434,29.4521,29.5434,47300.0
2014-03-25 09:45:00,32.38,32.43,32.37,32.4,63300.0,29.5434,29.589,29.5343,29.5616,63300.0
2014-03-25 09:50:00,32.39,32.41,32.35,32.38,18700.0,29.5525,29.5707,29.516,29.5434,18700.0
2014-03-25 09:55:00,32.39,32.39,32.31,32.35,24800.0,29.5525,29.5525,29.4795,29.516,24800.0
2014-03-25 10:00:00,32.35,32.45,32.31,32.34,146800.0,29.516,29.6072,29.4795,29.5069,146800.0
2014-03-25 10:05:00,32.34,32.4,32.31,32.39,83000.0,29.5069,29.5616,29.4795,29.5525,83000.0
2014-03-25 10:10:00,32.39,32.46,32.37,32.44,131900.0,29.5525,29.6164,29.5343,29.5981,131900.0
2014-03-25 10:15:00,32.44,32.46,32.42,32.43,62100.0,29.5981,29.6164,29.5799,29.589,62100.0
2014-03-25 10:20:00,32.43,32.43,32.36,32.36,16700.0,29.589,29.589,29.5251,29.5251,16700.0
2014-03-25 10:25:00,32.36,32.43,32.35,32.43,22800.0,29.5251,29.589,29.516,29.589,22800.0
2014-03-25 10:30:00,32.43,32.43,32.38,32.39,21000.0,29.589,29.589,29.5434,29.5525,21000.0
2014-03-25 10:35:00,32.37,32.38,32.34,32.36,37100.0,29.5343,29.5434,29.5069,29.5251,37100.0
2014-03-25 10:40:00,32.36,32.41,32.36,32.38,11400.0,29.5251,29.5707,29.5251,29.5434,11400.0
2014-03-25 10:45:00,32.38,32.39,32.33,32.34,14500.0,29.5434,29.5525,29.4978,29.5069,14500.0
2014-03-25 10:50:00,32.33,32.36,32.33,32.33,19200.0,29.4978,29.5251,29.4978,29.4978,19200.0
2014-03-25 10:55:00,32.31,32.31,32.3,32.31,14400.0,29.4795,29.4795,29.4704,29.4795,14400.0
2014-03-25 11:00:00,32.3,32.32,32.28,32.32,42200.0,29.4704,29.4886,29.4521,29.4886,42200.0
2014-03-25 11:05:00,32.31,32.34,32.31,32.31,14300.0,29.4795,29.5069,29.4795,29.4795,14300.0
2014-03-25 11:10:00,32.32,32.32,32.29,32.32,9500.0,29.4886,29.4886,29.4613,29.4886,9500.0
2014-03-25 11:15:00,32.32,32.34,32.31,32.33,23000.0,29.4886,29.5069,29.4795,29.4978,23000.0
2014-03-25 11:20:00,32.35,32.37,32.33,32.36,12400.0,29.516,29.5343,29.4978,29.5251,12400.0
2014-03-25 11:25:00,32.36,32.36,32.31,32.36,10500.0,29.5251,29.5251,29.4795,29.5251,10500.0
2014-03-25 11:30:00,32.36,32.37,32.3,32.31,26100.0,29.5251,29.5343,29.4704,29.4795,26100.0
2014-03-25 11:35:00,32.3,32.33,32.28,32.31,12200.0,29.4704,29.4978,29.4521,29.4795,12200.0
2014-03-25 11:40:00,32.32,32.34,32.32,32.32,6000.0,29.4886,29.5069,29.4886,29.4886,6000.0
2014-03-25 11:45:00,32.31,32.34,32.3,32.3,18200.0,29.4795,29.5069,29.4704,29.4704,18200.0
2014-03-25 11:50:00,32.31,32.32,32.27,32.28,15400.0,29.4795,29.4886,29.443,29.4521,15400.0
2014-03-25 11:55:00,32.28,32.3,32.24,32.3,11900.0,29.4521,29.4704,29.4156,29.4704,11900.0
2014-03-25 12:00:00,32.29,32.29,32.26,32.27,11000.0,29.4613,29.4613,29.4339,29.443,11000.0
2014-03-25 12:05:00,32.27,32.28,32.26,32.27,7200.0,29.443,29.4521,29.4339,29.443,7200.0
2014-03-25 12:10:00,32.28,32.3,32.26,32.26,5600.0,29.4521,29.4704,29.4339,29.4339,5600.0
2014-03-25 12:15:00,32.25,32.26,32.23,32.23,29000.0,29.4248,29.4339,29.4065,29.4065,29000.0
2014-03-25 12:20:00,32.21,32.21,32.15,32.17,18100.0,29.3883,29.3883,29.3335,29.3518,18100.0
2014-03-25 12:25:00,32.17,32.17,32.14,32.16,8800.0,29.3518,29.3518,29.3244,29.3426,8800.0
2014-03-25 12:30:00,32.16,32.22,32.15,32.22,8100.0,29.3426,29.3974,29.3335,29.3974,8100.0
2014-03-25 12:35:00,32.22,32.23,32.2,32.22,7100.0,29.3974,29.4065,29.3791,29.3974,7100.0
2014-03-25 12:40:00,32.23,32.26,32.22,32.22,11300.0,29.4065,29.4339,29.3974,29.3974,11300.0
2014-03-25 12:45:00,32.22,32.25,32.2,32.22,10800.0,29.3974,29.4248,29.3791,29.3974,10800.0
2014-03-25 12:50:00,32.21,32.24,32.21,32.22,8700.0,29.3883,29.4156,29.3883,29.3974,8700.0
2014-03-25 12:55:00,32.22,32.25,32.22,32.23,52100.0,29.3974,29.4248,29.3974,29.4065,52100.0
2014-03-25 13:00:00,32.22,32.23,32.21,32.22,15400.0,29.3974,29.4065,29.3883,29.3974,15400.0
2014-03-25 13:05:00,32.23,32.23,32.22,32.23,8000.0,29.4065,29.4065,29.3974,29.4065,8000.0
2014-03-25 13:10:00,32.23,32.23,32.2,32.21,3700.0,29.4065,29.4065,29.3791,29.3883,3700.0
2014-03-25 13:15:00,32.2,32.25,32.2,32.25,48500.0,29.3791,29.4248,29.3791,29.4248,48500.0
2014-03-25 13:20:00,32.27,32.33,32.27,32.31,41400.0,29.443,29.4978,29.443,29.4795,41400.0
2014-03-25 13:25:00,32.32,32.34,32.32,32.33,12900.0,29.4886,29.5069,29.4886,29.4978,12900.0
2014-03-25 13:30:00,32.34,32.38,32.32,32.32,62100.0,29.5069,29.5434,29.4886,29.4886,62100.0
2014-03-25 13:35:00,32.31,32.31,32.28,32.31,10600.0,29.4795,29.4795,29.4521,29.4795,10600.0
2014-03-25 13:40:00,32.3,32.34,32.3,32.34,8700.0,29.4704,29.5069,29.4704,29.5069,8700.0
2014-03-25 13:45:00,32.33,32.34,32.32,32.33,62200.0,29.4978,29.5069,29.4886,29.4978,62200.0
2014-03-25 13:50:00,32.34,32.34,32.32,32.32,11700.0,29.5069,29.5069,29.4886,29.4886,11700.0
2014-03-25 13:55:00,32.31,32.32,32.3,32.32,17800.0,29.4795,29.4886,29.4704,29.4886,17800.0
2014-03-25 14:00:00,32.32,32.34,32.32,32.34,11100.0,29.4886,29.5069,29.4886,29.5069,11100.0
2014-03-25 14:05:00,32.33,32.34,32.32,32.33,22000.0,29.4978,29.5069,29.4886,29.4978,22000.0
2014-03-25 14:10:00,32.33,32.38,32.33,32.37,184200.0,29.4978,29.5434,29.4978,29.5343,184200.0
2014-03-25 14:15:00,32.36,32.36,32.3,32.31,28100.0,29.5251,29.5251,29.4704,29.4795,28100.0
2014-03-25 14:20:00,32.3,32.3,32.28,32.29,117000.0,29.4704,29.4704,29.4521,29.4613,117000.0
2014-03-25 14:25:00,32.29,32.31,32.26,32.27,35600.0,29.4613,29.4795,29.4339,29.443,35600.0
2014-03-25 14:30:00,32.28,32.31,32.27,32.28,29300.0,29.4521,29.4795,29.443,29.4521,29300.0
2014-03-25 14:35:00,32.28,32.3,32.28,32.3,20400.0,29.4521,29.4704,29.4521,29.4704,20400.0
2014-03-25 14:40:00,32.29,32.29,32.27,32.29,20500.0,29.4613,29.4613,29.443,29.4613,20500.0
2014-03-25 14:45:00,32.29,32.3,32.28,32.28,64900.0,29.4613,29.4704,29.4521,29.4521,64900.0
2014-03-25 14:50:00,32.27,32.28,32.26,32.26,81300.0,29.443,29.4521,29.4339,29.4339,81300.0
2014-03-25 14:55:00,32.27,32.27,32.25,32.25,42300.0,29.443,29.443,29.4248,29.4248,42300.0
2014-03-25 15:00:00,32.25,32.27,32.25,32.25,72200.0,29.4248,29.443,29.4248,29.4248,72200.0
2014-03-25 15:05:00,32.25,32.27,32.25,32.27,20500.0,29.4248,29.443,29.4248,29.443,20500.0
2014-03-25 15:10:00,32.27,32.31,32.26,32.3,52500.0,29.443,29.4795,29.4339,29.4704,52500.0
2014-03-25 15:15:00,32.3,32.32,32.28,32.32,44700.0,29.4704,29.4886,29.4521,29.4886,44700.0
2014-03-25 15:20:00,32.33,32.35,32.29,32.3,41700.0,29.4978,29.516,29.4613,29.4704,41700.0
2014-03-25 15:25:00,32.3,32.32,32.3,32.3,17800.0,29.4704,29.4886,29.4704,29.4704,17800.0
2014-03-25 15:30:00,32.31,32.33,32.29,32.31,94100.0,29.4795,29.4978,29.4613,29.4795,94100.0
2014-03-25 15:35:00,32.31,32.33,32.29,32.32,33800.0,29.4795,29.4978,29.4613,29.4886,33800.0
2014-03-25 15:40:00,32.31,32.33,32.3,32.33,36600.0,29.4795,29.4978,29.4704,29.4978,36600.0
2014-03-25 15:45:00,32.33,32.33,32.28,32.3,54400.0,29.4978,29.4978,29.4521,29.4704,54400.0
2014-03-25 15:50:00,32.29,32.31,32.29,32.3,17300.0,29.4613,29.4795,29.4613,29.4704,17300.0
2014-03-25 15:55:00,32.29,32.31,32.27,32.31,209900.0,29.4613,29.4795,29.443,29.4795,209900.0
2014-03-26 09:30:00,32.55,32.55,32.39,32.39,73200.0,29.6985,29.6985,29.5525,29.5525,73200.0
2014-03-26 09:35:00,32.4,32.5,32.37,32.48,104200.0,29.5616,29.6529,29.5343,29.6346,104200.0
2014-03-26 09:40:00,32.46,32.5,32.44,32.48,121000.0,29.6164,29.6529,29.5981,29.6346,121000.0
2014-03-26 09:45:00,32.49,32.52,32.36,32.45,103900.0,29.6437,29.6711,29.5251,29.6072,103900.0
2014-03-26 09:50:00,32.46,32.46,32.35,32.39,122200.0,29.6164,29.6164,29.516,29.5525,122200.0
2014-03-26 09:55:00,32.39,32.4,32.29,32.29,32000.0,29.5525,29.5616,29.4613,29.4613,32000.0
2014-03-26 10:00:00,32.28,32.33,32.26,32.33,49600.0,29.4521,29.4978,29.4339,29.4978,49600.0
2014-03-26 10:05:00,32.33,32.38,32.31,32.34,38200.0,29.4978,29.5434,29.4795,29.5069,38200.0
2014-03-26 10:10:00,32.34,32.37,32.33,32.33,10000.0,29.5069,29.5343,29.4978,29.4978,10000.0
2014-03-26 10:15:00,32.33,32.36,32.31,32.33,55700.0,29.4978,29.5251,29.4795,29.4978,55700.0
2014-03-26 10:20:00,32.32,32.35,32.29,32.31,25900.0,29.4886,29.516,29.4613,29.4795,25900.0
2014-03-26 10:25:00,32.3,32.3,32.27,32.29,13300.0,29.4704,29.4704,29.443,29.4613,13300.0
2014-03-26 10:30:00,32.28,32.31,32.26,32.3,22100.0,29.4521,29.4795,29.4339,29.4704,22100.0
2014-03-26 10:35:00,32.29,32.34,32.28,32.32,13300.0,29.4613,29.5069,29.4521,29.4886,13300.0
2014-03-26 10:40:00,32.31,32.32,32.24,32.25,28100.0,29.4795,29.4886,29.4156,29.4248,28100.0
2014-03-26 10:45:00,32.24,32.25,32.21,32.23,14900.0,29.4156,29.4248,29.3883,29.4065,14900.0
2014-03-26 10:50:00,32.23,32.26,32.16,32.17,48900.0,29.4065,29.4339,29.3426,29.3518,48900.0
2014-03-26 10:55:00,32.17,32.21,32.16,32.19,5800.0,29.3518,29.3883,29.3426,29.37,5800.0
2014-03-26 11:00:00,32.2,32.26,32.18,32.23,13700.0,29.3791,29.4339,29.3609,29.4065,13700.0
2014-03-26 11:05:00,32.24,32.25,32.23,32.25,15000.0,29.4156,29.4248,29.4065,29.4248,15000.0
2014-03-26 11:10:00,32.25,32.25,32.22,32.23,8300.0,29.4248,29.4248,29.3974,29.4065,8300.0
2014-03-26 11:15:00,32.22,32.23,32.2,32.22,10400.0,29.3974,29.4065,29.3791,29.3974,10400.0
2014-03-26 11:20:00,32.23,32.26,32.22,32.26,42400.0,29.4065,29.4339,29.3974,29.4339,42400.0
2014-03-26 11:25:00,32.27,32.3,32.26,32.29,14600.0,29.443,29.4704,29.4339,29.4613,14600.0
2014-03-26 11:30:00,32.28,32.28,32.23,32.26,33800.0,29.4521,29.4521,29.4065,29.4339,33800.0
2014-03-26 11:35:00,32.25,32.25,32.24,32.25,6700.0,29.4248,29.4248,29.4156,29.4248,6700.0
2014-03-26 11:40:00,32.24,32.24,32.18,32.18,21900.0,29.4156,29.4156,29.3609,29.3609,21900.0
2014-03-26 11:45:00,32.17,32.18,32.13,32.16,58000.0,29.3518,29.3609,29.3153,29.3426,58000.0
2014-03-26 11:50:00,32.17,32.2,32.15,32.15,8200.0,29.3518,29.3791,29.3335,29.3335,8200.0
2014-03-26 11:55:00,32.14,32.18,32.13,32.18,60800.0,29.3244,29.3609,29.3153,29.3609,60800.0
2014-03-26 12:00:00,32.18,32.18,32.13,32.15,46600.0,29.3609,29.3609,29.3153,29.3335,46600.0
2014-03-26 12:05:00,32.16,32.16,32.12,32.15,19500.0,29.3426,29.3426,29.3062,29.3335,19500.0
2014-03-26 12:10:00,32.15,32.15,32.14,32.14,6300.0,29.3335,29.3335,29.3244,29.3244,6300.0
2014-03-26 12:15:00,32.13,32.14,32.11,32.11,6400.0,29.3153,29.3244,29.297,29.297,6400.0
2014-03-26 12:20:00,32.12,32.14,32.1,32.12,41800.0,29.3062,29.3244,29.2879,29.3062,41800.0
2014-03-26 12:25:00,32.12,32.15,32.1,32.15,8100.0,29.3062,29.3335,29.2879,29.3335,8100.0
2014-03-26 12:30:00,32.14,32.14,32.11,32.13,19600.0,29.3244,29.3244,29.297,29.3153,19600.0
2014-03-26 12:35:00,32.14,32.16,32.11,32.12,9500.0,29.3244,29.3426,29.297,29.3062,9500.0
2014-03-26 12:40:00,32.12,32.15,32.11,32.11,12500.0,29.3062,29.3335,29.297,29.297,12500.0
2014-03-26 12:45:00,32.11,32.12,32.09,32.1,17400.0,29.297,29.3062,29.2788,29.2879,17400.0
2014-03-26 12:50:00,32.09,32.11,32.08,32.1,22000.0,29.2788,29.297,29.2697,29.2879,22000.0
2014-03-26 12:55:00,32.1,32.1,32.08,32.09,4700.0,29.2879,29.2879,29.2697,29.2788,4700.0
2014-03-26 13:00:00,32.08,32.08,32.07,32.07,3300.0,29.2697,29.2697,29.2605,29.2605,3300.0
2014-03-26 13:05:00,32.05,32.06,32.05,32.06,28200.0,29.2423,29.2514,29.2423,29.2514,28200.0
2014-03-26 13:10:00,32.05,32.06,32.03,32.04,26900.0,29.2423,29.2514,29.224,29.2332,26900.0
2014-03-26 13:15:00,32.03,32.03,31.98,31.98,18400.0,29.224,29.224,29.1784,29.1784,18400.0
2014-03-26 13:20:00,31.99,31.99,31.96,31.96,38600.0,29.1875,29.1875,29.1602,29.1602,38600.0
2014-03-26 13:25:00,31.96,31.96,31.9,31.9,14400.0,29.1602,29.1602,29.1054,29.1054,14400.0
2014-03-26 13:30:00,31.9,31.93,31.87,31.92,52600.0,29.1054,29.1328,29.0781,29.1237,52600.0
2014-03-26 13:35:00,31.91,31.91,31.88,31.91,33500.0,29.1145,29.1145,29.0872,29.1145,33500.0
2014-03-26 13:40:00,31.9,31.91,31.84,31.89,37300.0,29.1054,29.1145,29.0507,29.0963,37300.0
2014-03-26 13:45:00,31.89,31.89,31.82,31.84,32200.0,29.0963,29.0963,29.0324,29.0507,32200.0
2014-03-26 13:50:00,31.82,31.88,31.79,31.87,96700.0,29.0324,29.0872,29.0051,29.0781,96700.0
2014-03-26 13:55:00,31.87,31.94,31.86,31.94,50600.0,29.0781,29.1419,29.0689,29.1419,50600.0
2014-03-26 14:00:00,31.94,31.94,31.89,31.9,44600.0,29.1419,29.1419,29.0963,29.1054,44600.0
2014-03-26 14:05:00,31.9,31.92,31.87,31.92,30700.0,29.1054,29.1237,29.0781,29.1237,30700.0
2014-03-26 14:10:00,31.91,31.91,31.84,31.84,21600.0,29.1145,29.1145,29.0507,29.0507,21600.0
2014-03-26 14:15:00,31.82,31.87,31.82,31.84,59400.0,29.0324,29.0781,29.0324,29.0507,59400.0
2014-03-26 14:20:00,31.83,31.86,31.81,31.83,67400.0,29.0416,29.0689,29.0233,29.0416,67400.0
2014-03-26 14:25:00,31.82,31.85,31.79,31.84,73300.0,29.0324,29.0598,29.0051,29.0507,73300.0
2014-03-26 14:30:00,31.84,31.84,31.81,31.83,16500.0,29.0507,29.0507,29.0233,29.0416,16500.0
2014-03-26 14:35:00,31.84,31.85,31.8,31.8,2700.0,29.0507,29.0598,29.0142,29.0142,2700.0
2014-03-26 14:40:00,31.81,31.83,31.81,31.83,15100.0,29.0233,29.0416,29.0233,29.0416,15100.0
2014-03-26 14:45:00,31.84,31.88,31.84,31.86,68500.0,29.0507,29.0872,29.0507,29.0689,68500.0
2014-03-26 14:50:00,31.87,31.87,31.84,31.85,9000.0,29.0781,29.0781,29.0507,29.0598,9000.0
2014-03-26 14:55:00,31.85,31.89,31.85,31.88,11700.0,29.0598,29.0963,29.0598,29.0872,11700.0
2014-03-26 15:00:00,31.89,31.9,31.84,31.85,23000.0,29.0963,29.1054,29.0507,29.0598,23000.0
2014-03-26 15:05:00,31.85,31.87,31.84,31.85,37800.0,29.0598,29.0781,29.0507,29.0598,37800.0
2014-03-26 15:10:00,31.85,31.87,31.83,31.84,19800.0,29.0598,29.0781,29.0416,29.0507,19800.0
2014-03-26 15:15:00,31.84,31.86,31.82,31.82,17100.0,29.0507,29.0689,29.0324,29.0324,17100.0
2014-03-26 15:20:00,31.82,31.82,31.78,31.81,111600.0,29.0324,29.0324,28.9959,29.0233,111600.0
2014-03-26 15:25:00,31.81,31.82,31.77,31.78,51700.0,29.0233,29.0324,28.9868,28.9959,51700.0
2014-03-26 15:30:00,31.77,31.81,31.76,31.79,57700.0,28.9868,29.0233,28.9777,29.0051,57700.0
2014-03-26 15:35:00,31.8,31.8,31.77,31.77,34400.0,29.0142,29.0142,28.9868,28.9868,34400.0
2014-03-26 15:40:00,31.77,31.78,31.74,31.75,49100.0,28.9868,28.9959,28.9594,28.9686,49100.0
2014-03-26 15:45:00,31.76,31.76,31.73,31.74,88700.0,28.9777,28.9777,28.9503,28.9594,88700.0
2014-03-26 15:50:00,31.73,31.74,31.7,31.71,164100.0,28.9503,28.9594,28.9229,28.9321,164100.0
2014-03-26 15:55:00,31.72,31.73,31.69,31.71,422500.0,28.9412,28.9503,28.9138,28.9321,422500.0
2014-03-27 09:30:00,31.75,31.8,31.57,31.6,36300.0,28.9686,29.0142,28.8043,28.8317,36300.0
2014-03-27 09:35:00,31.6,31.61,31.55,31.61,29200.0,28.8317,28.8408,28.7861,28.8408,29200.0
2014-03-27 09:40:00,31.57,31.67,31.54,31.54,105000.0,28.8043,28.8956,28.777,28.777,105000.0
2014-03-27 09:45:00,31.53,31.55,31.43,31.51,211400.0,28.7678,28.7861,28.6766,28.7496,211400.0
2014-03-27 09:50:00,31.5,31.69,31.49,31.69,199100.0,28.7405,28.9138,28.7313,28.9138,199100.0
2014-03-27 09:55:00,31.7,31.78,31.68,31.69,142500.0,28.9229,28.9959,28.9047,28.9138,142500.0
2014-03-27 10:00:00,31.69,31.73,31.61,31.72,133200.0,28.9138,28.9503,28.8408,28.9412,133200.0
2014-03-27 10:05:00,31.72,31.96,31.72,31.95,110700.0,28.9412,29.1602,28.9412,29.151,110700.0
2014-03-27 10:10:00,31.94,31.94,31.83,31.86,78800.0,29.1419,29.1419,29.0416,29.0689,78800.0
2014-03-27 10:15:00,31.86,31.86,31.81,31.81,134400.0,29.0689,29.0689,29.0233,29.0233,134400.0
2014-03-27 10:20:00,31.82,31.85,31.8,31.82,97000.0,29.0324,29.0598,29.0142,29.0324,97000.0
2014-03-27 10:25:00,31.82,31.85,31.82,31.84,22200.0,29.0324,29.0598,29.0324,29.0507,22200.0
2014-03-27 10:30:00,31.85,31.86,31.79,31.82,60700.0,29.0598,29.0689,29.0051,29.0324,60700.0
2014-03-27 10:35:00,31.82,31.84,31.73,31.74,14100.0,29.0324,29.0507,28.9503,28.9594,14100.0
2014-03-27 10:40:00,31.74,31.77,31.72,31.72,25300.0,28.9594,28.9868,28.9412,28.9412,25300.0
2014-03-27 10:45:00,31.72,31.75,31.72,31.72,21200.0,28.9412,28.9686,28.9412,28.9412,21200.0
2014-03-27 10:50:00,31.72,31.72,31.68,31.68,30100.0,28.9412,28.9412,28.9047,28.9047,30100.0
2014-03-27 10:55:00,31.69,31.72,31.67,31.69,39800.0,28.9138,28.9412,28.8956,28.9138,39800.0
2014-03-27 11:00:00,31.69,31.71,31.64,31.65,39500.0,28.9138,28.9321,28.8682,28.8773,39500.0
2014-03-27 11:05:00,31.65,31.66,31.59,31.59,33000.0,28.8773,28.8864,28.8226,28.8226,33000.0
2014-03-27 11:10:00,31.59,31.62,31.58,31.61,17100.0,28.8226,28.85,28.8135,28.8408,17100.0
2014-03-27 11:15:00,31.61,31.63,31.6,31.62,21400.0,28.8408,28.8591,28.8317,28.85,21400.0
2014-03-27 11:20:00,31.62,31.63,31.58,31.61,20900.0,28.85,28.8591,28.8135,28.8408,20900.0
2014-03-27 11:25:00,31.62,31.63,31.57,31.57,52100.0,28.85,28.8591,28.8043,28.8043,52100.0
2014-03-27 11:30:00,31.56,31.56,31.48,31.5,67000.0,28.7952,28.7952,28.7222,28.7405,67000.0
2014-03-27 11:35:00,31.5,31.53,31.5,31.51,29300.0,28.7405,28.7678,28.7405,28.7496,29300.0
2014-03-27 11:40:00,31.5,31.5,31.44,31.46,106200.0,28.7405,28.7405,28.6857,28.704,106200.0
2014-03-27 11:45:00,31.46,31.46,31.43,31.45,54400.0,28.704,28.704,28.6766,28.6948,54400.0
2014-03-27 11:50:00,31.45,31.46,31.42,31.45,60900.0,28.6948,28.704,28.6675,28.6948,60900.0
2014-03-27 11:55:00,31.46,31.54,31.46,31.52,20400.0,28.704,28.777,28.704,28.7587,20400.0
2014-03-27 12:00:00,31.53,31.55,31.51,31.53,9400.0,28.7678,28.7861,28.7496,28.7678,9400.0
2014-03-27 12:05:00,31.53,31.53,31.48,31.49,5900.0,28.7678,28.7678,28.7222,28.7313,5900.0
2014-03-27 12:10:00,31.49,31.59,31.49,31.58,90200.0,28.7313,28.8226,28.7313,28.8135,90200.0
2014-03-27 12:15:00,31.58,31.63,31.58,31.59,49200.0,28.8135,28.8591,28.8135,28.8226,49200.0
2014-03-27 12:20:00,31.59,31.64,31.58,31.61,40300.0,28.8226,28.8682,28.8135,28.8408,40300.0
2014-03-27 12:25:00,31.61,31.65,31.6,31.63,22400.0,28.8408,28.8773,28.8317,28.8591,22400.0
2014-03-27 12:30:00,31.65,31.67,31.61,31.61,34800.0,28.8773,28.8956,28.8408,28.8408,34800.0
2014-03-27 12:35:00,31.62,31.62,31.6,31.61,2300.0,28.85,28.85,28.8317,28.8408,2300.0
2014-03-27 12:40:00,31.61,31.62,31.58,31.58,15400.0,28.8408,28.85,28.8135,28.8135,15400.0
2014-03-27 12:45:00,31.58,31.63,31.58,31.62,15700.0,28.8135,28.8591,28.8135,28.85,15700.0
2014-03-27 12:50:00,31.61,31.63,31.56,31.59,27700.0,28.8408,28.8591,28.7952,28.8226,27700.0
2014-03-27 12:55:00,31.59,31.62,31.58,31.62,7900.0,28.8226,28.85,28.8135,28.85,7900.0
2014-03-27 13:00:00,31.62,31.67,31.62,31.66,4200.0,28.85,28.8956,28.85,28.8864,4200.0
2014-03-27 13:05:00,31.66,31.69,31.66,31.67,3200.0,28.8864,28.9138,28.8864,28.8956,3200.0
2014-03-27 13:10:00,31.66,31.66,31.63,31.64,9200.0,28.8864,28.8864,28.8591,28.8682,9200.0
2014-03-27 13:15:00,31.64,31.64,31.62,31.62,4900.0,28.8682,28.8682,28.85,28.85,4900.0
2014-03-27 13:20:00,31.61,31.65,31.61,31.65,28600.0,28.8408,28.8773,28.8408,28.8773,28600.0
2014-03-27 13:25:00,31.66,31.66,31.62,31.63,18600.0,28.8864,28.8864,28.85,28.8591,18600.0
2014-03-27 13:30:00,31.63,31.64,31.57,31.57,22100.0,28.8591,28.8682,28.8043,28.8043,22100.0
2014-03-27 13:35:00,31.58,31.58,31.56,31.56,2700.0,28.8135,28.8135,28.7952,28.7952,2700.0
2014-03-27 13:40:00,31.56,31.61,31.56,31.6,5400.0,28.7952,28.8408,28.7952,28.8317,5400.0
2014-03-27 13:45:00,31.57,31.59,31.56,31.56,30900.0,28.8043,28.8226,28.7952,28.7952,30900.0
2014-03-27 13:50:00,31.56,31.59,31.55,31.58,8500.0,28.7952,28.8226,28.7861,28.8135,8500.0
2014-03-27 13:55:00,31.59,31.59,31.55,31.58,7800.0,28.8226,28.8226,28.7861,28.8135,7800.0
2014-03-27 14:00:00,31.58,31.58,31.54,31.54,4800.0,28.8135,28.8135,28.777,28.777,4800.0
2014-03-27 14:05:00,31.54,31.56,31.53,31.55,9700.0,28.777,28.7952,28.7678,28.7861,9700.0
2014-03-27 14:10:00,31.55,31.57,31.55,31.56,6900.0,28.7861,28.8043,28.7861,28.7952,6900.0
2014-03-27 14:15:00,31.55,31.55,31.53,31.55,5500.0,28.7861,28.7861,28.7678,28.7861,5500.0
2014-03-27 14:20:00,31.54,31.57,31.54,31.56,7500.0,28.777,28.8043,28.777,28.7952,7500.0
2014-03-27 14:25:00,31.56,31.59,31.56,31.59,4800.0,28.7952,28.8226,28.7952,28.8226,4800.0
2014-03-27 14:30:00,31.58,31.59,31.57,31.57,20400.0,28.8135,28.8226,28.8043,28.8043,20400.0
2014-03-27 14:35:00,31.58,31.59,31.53,31.55,17400.0,28.8135,28.8226,28.7678,28.7861,17400.0
2014-03-27 14:40:00,31.56,31.6,31.56,31.57,39300.0,28.7952,28.8317,28.7952,28.8043,39300.0
2014-03-27 14:45:00,31.58,31.6,31.56,31.6,21800.0,28.8135,28.8317,28.7952,28.8317,21800.0
2014-03-27 14:50:00,31.6,31.6,31.56,31.56,15900.0,28.8317,28.8317,28.7952,28.7952,15900.0
2014-03-27 14:55:00,31.57,31.63,31.57,31.6,13000.0,28.8043,28.8591,28.8043,28.8317,13000.0
2014-03-27 15:00:00,31.6,31.6,31.56,31.56,6500.0,28.8317,28.8317,28.7952,28.7952,6500.0
2014-03-27 15:05:00,31.57,31.57,31.55,31.57,7500.0,28.8043,28.8043,28.7861,28.8043,7500.0
2014-03-27 15:10:00,31.58,31.58,31.55,31.56,12100.0,28.8135,28.8135,28.7861,28.7952,12100.0
2014-03-27 15:15:00,31.56,31.61,31.56,31.57,42300.0,28.7952,28.8408,28.7952,28.8043,42300.0
2014-03-27 15:20:00,31.58,31.64,31.58,31.63,17500.0,28.8135,28.8682,28.8135,28.8591,17500.0
2014-03-27 15:25:00,31.63,31.66,31.63,31.64,41400.0,28.8591,28.8864,28.8591,28.8682,41400.0
2014-03-27 15:30:00,31.65,31.67,31.63,31.66,20800.0,28.8773,28.8956,28.8591,28.8864,20800.0
2014-03-27 15:35:00,31.67,31.68,31.65,31.68,107000.0,28.8956,28.9047,28.8773,28.9047,107000.0
2014-03-27 15:40:00,31.68,31.69,31.66,31.67,35800.0,28.9047,28.9138,28.8864,28.8956,35800.0
2014-03-27 15:45:00,31.66,31.67,31.63,31.64,76200.0,28.8864,28.8956,28.8591,28.8682,76200.0
2014-03-27 15:50:00,31.64,31.67,31.64,31.65,53800.0,28.8682,28.8956,28.8682,28.8773,53800.0
2014-03-27 15:55:00,31.65,31.68,31.64,31.68,190600.0,28.8773,28.9047,28.8682,28.9047,190600.0
2014-03-28 09:30:00,31.6,31.89,31.6,31.87,40900.0,28.8317,29.0963,28.8317,29.0781,40900.0
2014-03-28 09:35:00,31.88,32.03,31.88,31.99,108200.0,29.0872,29.224,29.0872,29.1875,108200.0
2014-03-28 09:40:00,31.99,32.03,31.94,31.98,86900.0,29.1875,29.224,29.1419,29.1784,86900.0
2014-03-28 09:45:00,32.0,32.0,31.95,31.95,78600.0,29.1967,29.1967,29.151,29.151,78600.0
2014-03-28 09:50:00,31.95,31.98,31.92,31.92,115400.0,29.151,29.1784,29.1237,29.1237,115400.0
2014-03-28 09:55:00,31.91,32.02,31.91,32.02,35400.0,29.1145,29.2149,29.1145,29.2149,35400.0
2014-03-28 10:00:00,32.02,32.14,32.02,32.14,86900.0,29.2149,29.3244,29.2149,29.3244,86900.0
2014-03-28 10:05:00,32.13,32.15,32.09,32.14,109600.0,29.3153,29.3335,29.2788,29.3244,109600.0
2014-03-28 10:10:00,32.14,32.17,32.12,32.13,76500.0,29.3244,29.3518,29.3062,29.3153,76500.0
2014-03-28 10:15:00,32.13,32.14,32.07,32.07,112600.0,29.3153,29.3244,29.2605,29.2605,112600.0
2014-03-28 10:20:00,32.07,32.09,32.05,32.06,29100.0,29.2605,29.2788,29.2423,29.2514,29100.0
2014-03-28 10:25:00,32.06,32.06,31.98,31.99,25700.0,29.2514,29.2514,29.1784,29.1875,25700.0
2014-03-28 10:30:00,32.01,32.05,32.01,32.03,43000.0,29.2058,29.2423,29.2058,29.224,43000.0
2014-03-28 10:35:00,32.04,32.09,32.01,32.08,32000.0,29.2332,29.2788,29.2058,29.2697,32000.0
2014-03-28 10:40:00,32.09,32.09,32.05,32.07,40600.0,29.2788,29.2788,29.2423,29.2605,40600.0
2014-03-28 10:45:00,32.07,32.12,32.06,32.11,12000.0,29.2605,29.3062,29.2514,29.297,12000.0
2014-03-28 10:50:00,32.11,32.18,32.1,32.17,30100.0,29.297,29.3609,29.2879,29.3518,30100.0
2014-03-28 10:55:00,32.17,32.18,32.13,32.16,44200.0,29.3518,29.3609,29.3153,29.3426,44200.0
2014-03-28 11:00:00,32.17,32.19,32.16,32.19,24100.0,29.3518,29.37,29.3426,29.37,24100.0
2014-03-28 11:05:00,32.2,32.22,32.19,32.19,13600.0,29.3791,29.3974,29.37,29.37,13600.0
2014-03-28 11:10:00,32.19,32.21,32.18,32.18,28300.0,29.37,29.3883,29.3609,29.3609,28300.0
2014-03-28 11:15:00,32.19,32.2,32.18,32.18,68300.0,29.37,29.3791,29.3609,29.3609,68300.0
2014-03-28 11:20:00,32.19,32.2,32.16,32.16,55800.0,29.37,29.3791,29.3426,29.3426,55800.0
2014-03-28 11:25:00,32.16,32.17,32.14,32.15,12900.0,29.3426,29.3518,29.3244,29.3335,12900.0
2014-03-28 11:30:00,32.15,32.16,32.13,32.13,19100.0,29.3335,29.3426,29.3153,29.3153,19100.0
2014-03-28 11:35:00,32.13,32.15,32.11,32.11,23300.0,29.3153,29.3335,29.297,29.297,23300.0
2014-03-28 11:40:00,32.11,32.15,32.11,32.14,8500.0,29.297,29.3335,29.297,29.3244,8500.0
2014-03-28 11:45:00,32.14,32.14,32.09,32.12,4200.0,29.3244,29.3244,29.2788,29.3062,4200.0
2014-03-28 11:50:00,32.12,32.12,32.1,32.12,14000.0,29.3062,29.3062,29.2879,29.3062,14000.0
2014-03-28 11:55:00,32.12,32.16,32.12,32.15,36100.0,29.3062,29.3426,29.3062,29.3335,36100.0
2014-03-28 12:00:00,32.16,32.16,32.12,32.13,13000.0,29.3426,29.3426,29.3062,29.3153,13000.0
2014-03-28 12:05:00,32.13,32.22,32.13,32.19,178500.0,29.3153,29.3974,29.3153,29.37,178500.0
2014-03-28 12:10:00,32.19,32.2,32.17,32.18,5800.0,29.37,29.3791,29.3518,29.3609,5800.0
2014-03-28 12:15:00,32.19,32.2,32.18,32.2,3100.0,29.37,29.3791,29.3609,29.3791,3100.0
2014-03-28 12:20:00,32.2,32.2,32.17,32.18,5800.0,29.3791,29.3791,29.3518,29.3609,5800.0
2014-03-28 12:25:00,32.16,32.16,32.12,32.12,4800.0,29.3426,29.3426,29.3062,29.3062,4800.0
2014-03-28 12:30:00,32.13,32.18,32.12,32.18,14000.0,29.3153,29.3609,29.3062,29.3609,14000.0
2014-03-28 12:35:00,32.19,32.22,32.18,32.21,12200.0,29.37,29.3974,29.3609,29.3883,12200.0
2014-03-28 12:40:00,32.22,32.26,32.22,32.26,6000.0,29.3974,29.4339,29.3974,29.4339,6000.0
2014-03-28 12:45:00,32.26,32.26,32.23,32.23,1900.0,29.4339,29.4339,29.4065,29.4065,1900.0
2014-03-28 12:50:00,32.24,32.25,32.24,32.25,1500.0,29.4156,29.4248,29.4156,29.4248,1500.0
2014-03-28 12:55:00,32.26,32.28,32.25,32.25,2900.0,29.4339,29.4521,29.4248,29.4248,2900.0
2014-03-28 13:00:00,32.26,32.26,32.23,32.26,22700.0,29.4339,29.4339,29.4065,29.4339,22700.0
2014-03-28 13:05:00,32.26,32.26,32.23,32.24,116500.0,29.4339,29.4339,29.4065,29.4156,116500.0
2014-03-28 13:10:00,32.23,32.23,32.18,32.22,28700.0,29.4065,29.4065,29.3609,29.3974,28700.0
2014-03-28 13:15:00,32.21,32.21,32.18,32.19,39400.0,29.3883,29.3883,29.3609,29.37,39400.0
2014-03-28 13:20:00,32.19,32.25,32.18,32.24,54600.0,29.37,29.4248,29.3609,29.4156,54600.0
2014-03-28 13:25:00,32.24,32.27,32.22,32.27,32400.0,29.4156,29.443,29.3974,29.443,32400.0
2014-03-28 13:30:00,32.27,32.28,32.23,32.24,28300.0,29.443,29.4521,29.4065,29.4156,28300.0
2014-03-28 13:35:00,32.24,32.3,32.24,32.29,43400.0,29.4156,29.4704,29.4156,29.4613,43400.0
2014-03-28 13:40:00,32.29,32.31,32.29,32.29,4700.0,29.4613,29.4795,29.4613,29.4613,4700.0
2014-03-28 13:45:00,32.3,32.32,32.3,32.31,12900.0,29.4704,29.4886,29.4704,29.4795,12900.0
2014-03-28 13:50:00,32.31,32.33,32.3,32.3,6900.0,29.4795,29.4978,29.4704,29.4704,6900.0
2014-03-28 13:55:00,32.29,32.32,32.28,32.31,12900.0,29.4613,29.4886,29.4521,29.4795,12900.0
2014-03-28 14:00:00,32.31,32.32,32.26,32.26,16400.0,29.4795,29.4886,29.4339,29.4339,16400.0
2014-03-28 14:05:00,32.26,32.26,32.18,32.19,20500.0,29.4339,29.4339,29.3609,29.37,20500.0
2014-03-28 14:10:00,32.19,32.19,32.15,32.15,8600.0,29.37,29.37,29.3335,29.3335,8600.0
2014-03-28 14:15:00,32.14,32.15,32.12,32.13,109700.0,29.3244,29.3335,29.3062,29.3153,109700.0
2014-03-28 14:20:00,32.13,32.19,32.13,32.18,58200.0,29.3153,29.37,29.3153,29.3609,58200.0
2014-03-28 14:25:00,32.17,32.2,32.15,32.2,16700.0,29.3518,29.3791,29.3335,29.3791,16700.0
2014-03-28 14:30:00,32.2,32.22,32.18,32.2,37500.0,29.3791,29.3974,29.3609,29.3791,37500.0
2014-03-28 14:35:00,32.2,32.2,32.17,32.17,36300.0,29.3791,29.3791,29.3518,29.3518,36300.0
2014-03-28 14:40:00,32.18,32.22,32.18,32.21,67600.0,29.3609,29.3974,29.3609,29.3883,67600.0
2014-03-28 14:45:00,32.2,32.24,32.18,32.23,40500.0,29.3791,29.4156,29.3609,29.4065,40500.0
2014-03-28 14:50:00,32.24,32.27,32.23,32.27,48000.0,29.4156,29.443,29.4065,29.443,48000.0
2014-03-28 14:55:00,32.26,32.29,32.26,32.28,36000.0,29.4339,29.4613,29.4339,29.4521,36000.0
2014-03-28 15:00:00,32.29,32.32,32.27,32.31,30500.0,29.4613,29.4886,29.443,29.4795,30500.0
2014-03-28 15:05:00,32.31,32.31,32.27,32.27,43500.0,29.4795,29.4795,29.443,29.443,43500.0
2014-03-28 15:10:00,32.27,32.3,32.25,32.25,16300.0,29.443,29.4704,29.4248,29.4248,16300.0
2014-03-28 15:15:00,32.25,32.31,32.24,32.28,26600.0,29.4248,29.4795,29.4156,29.4521,26600.0
2014-03-28 15:20:00,32.29,32.3,32.27,32.28,13200.0,29.4613,29.4704,29.443,29.4521,13200.0
2014-03-28 15:25:00,32.27,32.3,32.27,32.29,68500.0,29.443,29.4704,29.443,29.4613,68500.0
2014-03-28 15:30:00,32.28,32.31,32.28,32.29,71800.0,29.4521,29.4795,29.4521,29.4613,71800.0
2014-03-28 15:35:00,32.29,32.3,32.27,32.29,59300.0,29.4613,29.4704,29.443,29.4613,59300.0
2014-03-28 15:40:00,32.28,32.3,32.27,32.28,85900.0,29.4521,29.4704,29.443,29.4521,85900.0
2014-03-28 15:45:00,32.27,32.28,32.24,32.25,56600.0,29.443,29.4521,29.4156,29.4248,56600.0
2014-03-28 15:50:00,32.25,32.27,32.21,32.22,73900.0,29.4248,29.443,29.3883,29.3974,73900.0
2014-03-28 15:55:00,32.22,32.27,32.22,32.26,196400.0,29.3974,29.443,29.3974,29.4339,196400.0
2014-03-31 09:30:00,32.44,32.5,32.38,32.39,34000.0,29.5981,29.6529,29.5434,29.5525,34000.0
2014-03-31 09:35:00,32.39,32.4,32.3,32.34,120100.0,29.5525,29.5616,29.4704,29.5069,120100.0
2014-03-31 09:40:00,32.35,32.35,32.24,32.27,56100.0,29.516,29.516,29.4156,29.443,56100.0
2014-03-31 09:45:00,32.27,32.29,32.15,32.17,66600.0,29.443,29.4613,29.3335,29.3518,66600.0
2014-03-31 09:50:00,32.17,32.35,32.16,32.31,68400.0,29.3518,29.516,29.3426,29.4795,68400.0
2014-03-31 09:55:00,32.32,32.43,32.32,32.42,50200.0,29.4886,29.589,29.4886,29.5799,50200.0
2014-03-31 10:00:00,32.42,32.45,32.4,32.45,36800.0,29.5799,29.6072,29.5616,29.6072,36800.0
2014-03-31 10:05:00,32.45,32.45,32.34,32.37,41600.0,29.6072,29.6072,29.5069,29.5343,41600.0
2014-03-31 10:10:00,32.38,32.4,32.33,32.33,24100.0,29.5434,29.5616,29.4978,29.4978,24100.0
2014-03-31 10:15:00,32.34,32.38,32.31,32.31,33600.0,29.5069,29.5434,29.4795,29.4795,33600.0
2014-03-31 10:20:00,32.31,32.34,32.3,32.33,12300.0,29.4795,29.5069,29.4704,29.4978,12300.0
2014-03-31 10:25:00,32.33,32.36,32.32,32.35,9000.0,29.4978,29.5251,29.4886,29.516,9000.0
2014-03-31 10:30:00,32.36,32.39,32.35,32.38,8000.0,29.5251,29.5525,29.516,29.5434,8000.0
2014-03-31 10:35:00,32.38,32.38,32.36,32.36,16700.0,29.5434,29.5434,29.5251,29.5251,16700.0
2014-03-31 10:40:00,32.36,32.4,32.36,32.4,24400.0,29.5251,29.5616,29.5251,29.5616,24400.0
2014-03-31 10:45:00,32.4,32.41,32.39,32.39,11800.0,29.5616,29.5707,29.5525,29.5525,11800.0
2014-03-31 10:50:00,32.39,32.45,32.39,32.42,20900.0,29.5525,29.6072,29.5525,29.5799,20900.0
2014-03-31 10:55:00,32.43,32.46,32.42,32.45,50800.0,29.589,29.6164,29.5799,29.6072,50800.0
2014-03-31 11:00:00,32.45,32.45,32.42,32.44,101000.0,29.6072,29.6072,29.5799,29.5981,101000.0
2014-03-31 11:05:00,32.44,32.46,32.41,32.45,113800.0,29.5981,29.6164,29.5707,29.6072,113800.0
2014-03-31 11:10:00,32.45,32.49,32.45,32.49,28900.0,29.6072,29.6437,29.6072,29.6437,28900.0
2014-03-31 11:15:00,32.49,32.49,32.46,32.48,29900.0,29.6437,29.6437,29.6164,29.6346,29900.0
2014-03-31 11:20:00,32.48,32.48,32.43,32.44,84500.0,29.6346,29.6346,29.589,29.5981,84500.0
2014-03-31 11:25:00,32.43,32.46,32.42,32.46,32500.0,29.589,29.6164,29.5799,29.6164,32500.0
2014-03-31 11:30:00,32.45,32.46,32.43,32.44,22800.0,29.6072,29.6164,29.589,29.5981,22800.0
2014-03-31 11:35:00,32.45,32.45,32.43,32.43,46700.0,29.6072,29.6072,29.589,29.589,46700.0
2014-03-31 11:40:00,32.43,32.47,32.43,32.47,25900.0,29.589,29.6255,29.589,29.6255,25900.0
2014-03-31 11:45:00,32.46,32.49,32.46,32.49,14600.0,29.6164,29.6437,29.6164,29.6437,14600.0
2014-03-31 11:50:00,32.5,32.52,32.5,32.5,19400.0,29.6529,29.6711,29.6529,29.6529,19400.0
2014-03-31 11:55:00,32.5,32.5,32.48,32.49,11800.0,29.6529,29.6529,29.6346,29.6437,11800.0
2014-03-31 12:00:00,32.5,32.55,32.5,32.55,14700.0,29.6529,29.6985,29.6529,29.6985,14700.0
2014-03-31 12:05:00,32.55,32.59,32.55,32.59,19800.0,29.6985,29.735,29.6985,29.735,19800.0
2014-03-31 12:10:00,32.6,32.61,32.6,32.6,12200.0,29.7441,29.7532,29.7441,29.7441,12200.0
2014-03-31 12:15:00,32.61,32.63,32.59,32.62,13000.0,29.7532,29.7715,29.735,29.7623,13000.0
2014-03-31 12:20:00,32.63,32.65,32.63,32.63,66800.0,29.7715,29.7897,29.7715,29.7715,66800.0
2014-03-31 12:25:00,32.63,32.64,32.61,32.63,23200.0,29.7715,29.7806,29.7532,29.7715,23200.0
2014-03-31 12:30:00,32.63,32.64,32.6,32.62,21300.0,29.7715,29.7806,29.7441,29.7623,21300.0
2014-03-31 12:35:00,32.62,32.64,32.61,32.61,9000.0,29.7623,29.7806,29.7532,29.7532,9000.0
2014-03-31 12:40:00,32.61,32.63,32.61,32.61,20200.0,29.7532,29.7715,29.7532,29.7532,20200.0
2014-03-31 12:45:00,32.61,32.65,32.61,32.65,6300.0,29.7532,29.7897,29.7532,29.7897,6300.0
2014-03-31 12:50:00,32.65,32.65,32.62,32.63,41400.0,29.7897,29.7897,29.7623,29.7715,41400.0
2014-03-31 12:55:00,32.63,32.64,32.61,32.62,51300.0,29.7715,29.7806,29.7532,29.7623,51300.0
2014-03-31 13:00:00,32.62,32.63,32.59,32.6,35400.0,29.7623,29.7715,29.735,29.7441,35400.0
2014-03-31 13:05:00,32.61,32.61,32.59,32.6,16300.0,29.7532,29.7532,29.735,29.7441,16300.0
2014-03-31 13:10:00,32.61,32.61,32.58,32.59,4400.0,29.7532,29.7532,29.7259,29.735,4400.0
2014-03-31 13:15:00,32.59,32.61,32.57,32.59,24200.0,29.735,29.7532,29.7167,29.735,24200.0
2014-03-31 13:20:00,32.58,32.58,32.54,32.55,13100.0,29.7259,29.7259,29.6894,29.6985,13100.0
2014-03-31 13:25:00,32.55,32.59,32.55,32.58,47700.0,29.6985,29.735,29.6985,29.7259,47700.0
2014-03-31 13:30:00,32.58,32.59,32.58,32.58,3600.0,29.7259,29.735,29.7259,29.7259,3600.0
2014-03-31 13:35:00,32.57,32.57,32.5,32.52,54100.0,29.7167,29.7167,29.6529,29.6711,54100.0
2014-03-31 13:40:00,32.51,32.54,32.5,32.54,21300.0,29.662,29.6894,29.6529,29.6894,21300.0
2014-03-31 13:45:00,32.54,32.55,32.51,32.51,10200.0,29.6894,29.6985,29.662,29.662,10200.0
2014-03-31 13:50:00,32.5,32.52,32.49,32.52,16000.0,29.6529,29.6711,29.6437,29.6711,16000.0
2014-03-31 13:55:00,32.51,32.51,32.47,32.47,9400.0,29.662,29.662,29.6255,29.6255,9400.0
2014-03-31 14:00:00,32.47,32.5,32.47,32.48,8500.0,29.6255,29.6529,29.6255,29.6346,8500.0
2014-03-31 14:05:00,32.48,32.49,32.47,32.49,8900.0,29.6346,29.6437,29.6255,29.6437,8900.0
2014-03-31 14:10:00,32.49,32.49,32.46,32.47,3200.0,29.6437,29.6437,29.6164,29.6255,3200.0
2014-03-31 14:15:00,32.47,32.51,32.46,32.47,24100.0,29.6255,29.662,29.6164,29.6255,24100.0
2014-03-31 14:20:00,32.47,32.48,32.47,32.47,5400.0,29.6255,29.6346,29.6255,29.6255,5400.0
2014-03-31 14:25:00,32.47,32.47,32.44,32.45,4300.0,29.6255,29.6255,29.5981,29.6072,4300.0
2014-03-31 14:30:00,32.45,32.45,32.42,32.44,9400.0,29.6072,29.6072,29.5799,29.5981,9400.0
2014-03-31 14:35:00,32.44,32.46,32.44,32.46,10400.0,29.5981,29.6164,29.5981,29.6164,10400.0
2014-03-31 14:40:00,32.45,32.47,32.44,32.46,15800.0,29.6072,29.6255,29.5981,29.6164,15800.0
2014-03-31 14:45:00,32.46,32.5,32.46,32.5,23000.0,29.6164,29.6529,29.6164,29.6529,23000.0
2014-03-31 14:50:00,32.5,32.52,32.5,32.51,38800.0,29.6529,29.6711,29.6529,29.662,38800.0
2014-03-31 14:55:00,32.52,32.53,32.51,32.52,30200.0,29.6711,29.6802,29.662,29.6711,30200.0
2014-03-31 15:00:00,32.52,32.52,32.5,32.5,20300.0,29.6711,29.6711,29.6529,29.6529,20300.0
2014-03-31 15:05:00,32.5,32.5,32.49,32.49,17000.0,29.6529,29.6529,29.6437,29.6437,17000.0
2014-03-31 15:10:00,32.5,32.52,32.5,32.52,51000.0,29.6529,29.6711,29.6529,29.6711,51000.0
2014-03-31 15:15:00,32.52,32.53,32.5,32.51,51500.0,29.6711,29.6802,29.6529,29.662,51500.0
2014-03-31 15:20:00,32.51,32.54,32.51,32.53,53400.0,29.662,29.6894,29.662,29.6802,53400.0
2014-03-31 15:25:00,32.53,32.55,32.52,32.54,40200.0,29.6802,29.6985,29.6711,29.6894,40200.0
2014-03-31 15:30:00,32.54,32.56,32.52,32.56,56500.0,29.6894,29.7076,29.6711,29.7076,56500.0
2014-03-31 15:35:00,32.55,32.58,32.55,32.55,43400.0,29.6985,29.7259,29.6985,29.6985,43400.0
2014-03-31 15:40:00,32.56,32.57,32.54,32.55,48700.0,29.7076,29.7167,29.6894,29.6985,48700.0
2014-03-31 15:45:00,32.54,32.57,32.54,32.54,305800.0,29.6894,29.7167,29.6894,29.6894,305800.0
2014-03-31 15:50:00,32.54,32.56,32.51,32.55,250600.0,29.6894,29.7076,29.662,29.6985,250600.0
2014-03-31 15:55:00,32.54,32.55,32.52,32.53,202700.0,29.6894,29.6985,29.6711,29.6802,202700.0
2014-04-01 09:30:00,32.55,32.69,32.55,32.66,41500.0,29.6985,29.8262,29.6985,29.7988,41500.0
2014-04-01 09:35:00,32.66,32.73,32.65,32.73,15900.0,29.7988,29.8627,29.7897,29.8627,15900.0
2014-04-01 09:40:00,32.74,32.8,32.71,32.71,216100.0,29.8718,29.9266,29.8445,29.8445,216100.0
2014-04-01 09:45:00,32.71,32.82,32.71,32.8,45300.0,29.8445,29.9448,29.8445,29.9266,45300.0
2014-04-01 09:50:00,32.78,32.8,32.77,32.79,69400.0,29.9083,29.9266,29.8992,29.9175,69400.0
2014-04-01 09:55:00,32.78,32.83,32.75,32.82,33400.0,29.9083,29.954,29.881,29.9448,33400.0
2014-04-01 10:00:00,32.83,32.87,32.82,32.87,42800.0,29.954,29.9904,29.9448,29.9904,42800.0
2014-04-01 10:05:00,32.87,32.9,32.86,32.88,68600.0,29.9904,30.0178,29.9813,29.9996,68600.0
2014-04-01 10:10:00,32.88,32.9,32.84,32.84,51700.0,29.9996,30.0178,29.9631,29.9631,51700.0
2014-04-01 10:15:00,32.84,32.88,32.84,32.88,20400.0,29.9631,29.9996,29.9631,29.9996,20400.0
2014-04-01 10:20:00,32.87,32.91,32.85,32.86,77400.0,29.9904,30.0269,29.9722,29.9813,77400.0
2014-04-01 10:25:00,32.86,32.89,32.84,32.88,44200.0,29.9813,30.0087,29.9631,29.9996,44200.0
2014-04-01 10:30:00,32.88,32.9,32.87,32.89,32800.0,29.9996,30.0178,29.9904,30.0087,32800.0
2014-04-01 10:35:00,32.91,32.94,32.91,32.94,14900.0,30.0269,30.0543,30.0269,30.0543,14900.0
2014-04-01 10:40:00,32.96,32.97,32.92,32.95,68600.0,30.0726,30.0817,30.0361,30.0634,68600.0
2014-04-01 10:45:00,32.96,32.96,32.9,32.91,118500.0,30.0726,30.0726,30.0178,30.0269,118500.0
2014-04-01 10:50:00,32.9,32.91,32.88,32.89,23700.0,30.0178,30.0269,29.9996,30.0087,23700.0
2014-04-01 10:55:00,32.89,32.96,32.89,32.96,20100.0,30.0087,30.0726,30.0087,30.0726,20100.0
2014-04-01 11:00:00,32.96,32.96,32.92,32.94,23100.0,30.0726,30.0726,30.0361,30.0543,23100.0
2014-04-01 11:05:00,32.94,32.95,32.92,32.92,35700.0,30.0543,30.0634,30.0361,30.0361,35700.0
2014-04-01 11:10:00,32.92,32.95,32.92,32.94,4400.0,30.0361,30.0634,30.0361,30.0543,4400.0
2014-04-01 11:15:00,32.95,33.02,32.95,33.01,302900.0,30.0634,30.1273,30.0634,30.1182,302900.0
2014-04-01 11:20:00,33.01,33.04,33.0,33.04,274800.0,30.1182,30.1456,30.1091,30.1456,274800.0
2014-04-01 11:25:00,33.04,33.07,33.03,33.07,122700.0,30.1456,30.1729,30.1364,30.1729,122700.0
2014-04-01 11:30:00,33.08,33.09,33.04,33.08,124700.0,30.1821,30.1912,30.1456,30.1821,124700.0
2014-04-01 11:35:00,33.08,33.13,33.08,33.11,178000.0,30.1821,30.2277,30.1821,30.2094,178000.0
2014-04-01 11:40:00,33.11,33.15,33.1,33.13,180200.0,30.2094,30.2459,30.2003,30.2277,180200.0
2014-04-01 11:45:00,33.13,33.14,33.08,33.08,97100.0,30.2277,30.2368,30.1821,30.1821,97100.0
2014-04-01 11:50:00,33.07,33.08,33.05,33.06,103700.0,30.1729,30.1821,30.1547,30.1638,103700.0
2014-04-01 11:55:00,33.07,33.08,33.03,33.03,32000.0,30.1729,30.1821,30.1364,30.1364,32000.0
2014-04-01 12:00:00,33.04,33.04,32.98,32.99,19400.0,30.1456,30.1456,30.0908,30.0999,19400.0
2014-04-01 12:05:00,32.99,33.0,32.98,33.0,21600.0,30.0999,30.1091,30.0908,30.1091,21600.0
2014-04-01 12:10:00,32.99,32.99,32.95,32.97,139100.0,30.0999,30.0999,30.0634,30.0817,139100.0
2014-04-01 12:15:00,32.97,33.04,32.97,33.04,18300.0,30.0817,30.1456,30.0817,30.1456,18300.0
2014-04-01 12:20:00,33.03,33.04,33.01,33.03,59900.0,30.1364,30.1456,30.1182,30.1364,59900.0
2014-04-01 12:25:00,33.02,33.02,33.01,33.02,20600.0,30.1273,30.1273,30.1182,30.1273,20600.0
2014-04-01 12:30:00,33.02,33.02,33.0,33.0,4900.0,30.1273,30.1273,30.1091,30.1091,4900.0
2014-04-01 12:35:00,33.01,33.03,33.01,33.02,27700.0,30.1182,30.1364,30.1182,30.1273,27700.0
2014-04-01 12:40:00,33.02,33.03,33.02,33.03,17700.0,30.1273,30.1364,30.1273,30.1364,17700.0
2014-04-01 12:45:00,33.03,33.04,32.95,32.95,18100.0,30.1364,30.1456,30.0634,30.0634,18100.0
2014-04-01 12:50:00,32.96,32.96,32.88,32.88,86100.0,30.0726,30.0726,29.9996,29.9996,86100.0
2014-04-01 12:55:00,32.88,32.88,32.83,32.83,85800.0,29.9996,29.9996,29.954,29.954,85800.0
2014-04-01 13:00:00,32.83,32.83,32.78,32.79,111900.0,29.954,29.954,29.9083,29.9175,111900.0
2014-04-01 13:05:00,32.79,32.8,32.76,32.76,89000.0,29.9175,29.9266,29.8901,29.8901,89000.0
2014-04-01 13:10:00,32.76,32.78,32.71,32.71,86900.0,29.8901,29.9083,29.8445,29.8445,86900.0
2014-04-01 13:15:00,32.72,32.78,32.71,32.78,84100.0,29.8536,29.9083,29.8445,29.9083,84100.0
2014-04-01 13:20:00,32.77,32.81,32.77,32.81,59100.0,29.8992,29.9357,29.8992,29.9357,59100.0
2014-04-01 13:25:00,32.81,32.83,32.81,32.83,71800.0,29.9357,29.954,29.9357,29.954,71800.0
2014-04-01 13:30:00,32.83,32.83,32.8,32.8,45800.0,29.954,29.954,29.9266,29.9266,45800.0
2014-04-01 13:35:00,32.8,32.82,32.8,32.82,47100.0,29.9266,29.9448,29.9266,29.9448,47100.0
2014-04-01 13:40:00,32.82,32.84,32.82,32.84,66000.0,29.9448,29.9631,29.9448,29.9631,66000.0
2014-04-01 13:45:00,32.84,32.84,32.83,32.84,50200.0,29.9631,29.9631,29.954,29.9631,50200.0
2014-04-01 13:50:00,32.84,32.88,32.84,32.88,54200.0,29.9631,29.9996,29.9631,29.9996,54200.0
2014-04-01 13:55:00,32.89,32.89,32.86,32.87,66300.0,30.0087,30.0087,29.9813,29.9904,66300.0
2014-04-01 14:00:00,32.87,32.87,32.86,32.86,48400.0,29.9904,29.9904,29.9813,29.9813,48400.0
2014-04-01 14:05:00,32.86,32.87,32.86,32.87,64200.0,29.9813,29.9904,29.9813,29.9904,64200.0
2014-04-01 14:10:00,32.87,32.87,32.85,32.86,62800.0,29.9904,29.9904,29.9722,29.9813,62800.0
2014-04-01 14:15:00,32.86,32.86,32.85,32.85,20500.0,29.9813,29.9813,29.9722,29.9722,20500.0
2014-04-01 14:20:00,32.86,32.86,32.85,32.86,105600.0,29.9813,29.9813,29.9722,29.9813,105600.0
2014-04-01 14:25:00,32.86,32.86,32.85,32.86,39100.0,29.9813,29.9813,29.9722,29.9813,39100.0
2014-04-01 14:30:00,32.86,32.86,32.85,32.86,63700.0,29.9813,29.9813,29.9722,29.9813,63700.0
2014-04-01 14:35:00,32.86,32.87,32.85,32.87,83100.0,29.9813,29.9904,29.9722,29.9904,83100.0
2014-04-01 14:40:00,32.87,32.89,32.86,32.87,101300.0,29.9904,30.0087,29.9813,29.9904,101300.0
2014-04-01 14:45:00,32.87,32.87,32.84,32.85,136900.0,29.9904,29.9904,29.9631,29.9722,136900.0
2014-04-01 14:50:00,32.84,32.86,32.84,32.86,70600.0,29.9631,29.9813,29.9631,29.9813,70600.0
2014-04-01 14:55:00,32.86,32.86,32.85,32.86,73000.0,29.9813,29.9813,29.9722,29.9813,73000.0
2014-04-01 15:00:00,32.86,32.86,32.85,32.86,58000.0,29.9813,29.9813,29.9722,29.9813,58000.0
2014-04-01 15:05:00,32.86,32.86,32.85,32.86,42200.0,29.9813,29.9813,29.9722,29.9813,42200.0
2014-04-01 15:10:00,32.86,32.86,32.85,32.86,56200.0,29.9813,29.9813,29.9722,29.9813,56200.0
2014-04-01 15:15:00,32.86,32.86,32.85,32.85,76600.0,29.9813,29.9813,29.9722,29.9722,76600.0
2014-04-01 15:20:00,32.86,32.86,32.86,32.86,82200.0,29.9813,29.9813,29.9813,29.9813,82200.0
2014-04-01 15:25:00,32.86,32.89,32.86,32.88,111800.0,29.9813,30.0087,29.9813,29.9996,111800.0
2014-04-01 15:30:00,32.88,32.88,32.87,32.88,63800.0,29.9996,29.9996,29.9904,29.9996,63800.0
2014-04-01 15:35:00,32.88,32.88,32.87,32.88,138900.0,29.9996,29.9996,29.9904,29.9996,138900.0
2014-04-01 15:40:00,32.88,32.88,32.87,32.87,102700.0,29.9996,29.9996,29.9904,29.9904,102700.0
2014-04-01 15:45:00,32.88,32.92,32.87,32.92,193400.0,29.9996,30.0361,29.9904,30.0361,193400.0
2014-04-01 15:50:00,32.92,32.92,32.9,32.9,267100.0,30.0361,30.0361,30.0178,30.0178,267100.0
2014-04-01 15:55:00,32.9,32.9,32.86,32.89,504400.0,30.0178,30.0178,29.9813,30.0087,504400.0
2014-04-02 09:30:00,32.9,32.93,32.81,32.81,67200.0,30.0178,30.0452,29.9357,29.9357,67200.0
2014-04-02 09:35:00,32.8,32.83,32.7,32.82,184300.0,29.9266,29.954,29.8353,29.9448,184300.0
2014-04-02 09:40:00,32.83,32.92,32.82,32.87,85400.0,29.954,30.0361,29.9448,29.9904,85400.0
2014-04-02 09:45:00,32.87,32.88,32.82,32.85,30100.0,29.9904,29.9996,29.9448,29.9722,30100.0
2014-04-02 09:50:00,32.84,32.89,32.81,32.89,32600.0,29.9631,30.0087,29.9357,30.0087,32600.0
2014-04-02 09:55:00,32.89,32.91,32.84,32.84,32700.0,30.0087,30.0269,29.9631,29.9631,32700.0
2014-04-02 10:00:00,32.85,32.93,32.84,32.92,20300.0,29.9722,30.0452,29.9631,30.0361,20300.0
2014-04-02 10:05:00,32.91,32.99,32.91,32.97,26000.0,30.0269,30.0999,30.0269,30.0817,26000.0
2014-04-02 10:10:00,32.97,32.98,32.89,32.89,16300.0,30.0817,30.0908,30.0087,30.0087,16300.0
2014-04-02 10:15:00,32.88,32.93,32.88,32.92,14100.0,29.9996,30.0452,29.9996,30.0361,14100.0
2014-04-02 10:20:00,32.93,32.97,32.93,32.96,32700.0,30.0452,30.0817,30.0452,30.0726,32700.0
2014-04-02 10:25:00,32.96,33.01,32.96,33.01,18100.0,30.0726,30.1182,30.0726,30.1182,18100.0
2014-04-02 10:30:00,33.01,33.03,33.0,33.02,10100.0,30.1182,30.1364,30.1091,30.1273,10100.0
2014-04-02 10:35:00,33.01,33.04,33.01,33.01,8000.0,30.1182,30.1456,30.1182,30.1182,8000.0
2014-04-02 10:40:00,33.01,33.03,33.01,33.02,12000.0,30.1182,30.1364,30.1182,30.1273,12000.0
2014-04-02 10:45:00,33.02,33.02,33.0,33.01,4700.0,30.1273,30.1273,30.1091,30.1182,4700.0
2014-04-02 10:50:00,33.02,33.08,33.01,33.06,18400.0,30.1273,30.1821,30.1182,30.1638,18400.0
2014-04-02 10:55:00,33.06,33.07,33.03,33.07,52300.0,30.1638,30.1729,30.1364,30.1729,52300.0
2014-04-02 11:00:00,33.07,33.1,33.06,33.09,19900.0,30.1729,30.2003,30.1638,30.1912,19900.0
2014-04-02 11:05:00,33.09,33.11,33.08,33.11,65300.0,30.1912,30.2094,30.1821,30.2094,65300.0
2014-04-02 11:10:00,33.11,33.12,33.06,33.08,31400.0,30.2094,30.2185,30.1638,30.1821,31400.0
2014-04-02 11:15:00,33.08,33.08,33.03,33.06,57600.0,30.1821,30.1821,30.1364,30.1638,57600.0
2014-04-02 11:20:00,33.06,33.13,33.06,33.13,19700.0,30.1638,30.2277,30.1638,30.2277,19700.0
2014-04-02 11:25:00,33.13,33.16,33.11,33.14,25600.0,30.2277,30.255,30.2094,30.2368,25600.0
2014-04-02 11:30:00,33.14,33.14,33.12,33.13,21800.0,30.2368,30.2368,30.2185,30.2277,21800.0
2014-04-02 11:35:00,33.12,33.13,33.12,33.12,40200.0,30.2185,30.2277,30.2185,30.2185,40200.0
2014-04-02 11:40:00,33.11,33.12,33.1,33.12,13500.0,30.2094,30.2185,30.2003,30.2185,13500.0
2014-04-02 11:45:00,33.13,33.14,33.09,33.11,23000.0,30.2277,30.2368,30.1912,30.2094,23000.0
2014-04-02 11:50:00,33.11,33.16,33.11,33.16,15100.0,30.2094,30.255,30.2094,30.255,15100.0
2014-04-02 11:55:00,33.16,33.16,33.13,33.14,41600.0,30.255,30.255,30.2277,30.2368,41600.0
2014-04-02 12:00:00,33.14,33.14,33.02,33.02,202100.0,30.2368,30.2368,30.1273,30.1273,202100.0
2014-04-02 12:05:00,33.02,33.08,33.02,33.08,31500.0,30.1273,30.1821,30.1273,30.1821,31500.0
2014-04-02 12:10:00,33.07,33.09,33.05,33.09,18000.0,30.1729,30.1912,30.1547,30.1912,18000.0
2014-04-02 12:15:00,33.09,33.11,33.06,33.06,98900.0,30.1912,30.2094,30.1638,30.1638,98900.0
2014-04-02 12:20:00,33.07,33.1,33.07,33.09,30700.0,30.1729,30.2003,30.1729,30.1912,30700.0
2014-04-02 12:25:00,33.08,33.1,33.05,33.05,36300.0,30.1821,30.2003,30.1547,30.1547,36300.0
2014-04-02 12:30:00,33.05,33.09,33.05,33.09,13300.0,30.1547,30.1912,30.1547,30.1912,13300.0
2014-04-02 12:35:00,33.1,33.11,33.07,33.08,13800.0,30.2003,30.2094,30.1729,30.1821,13800.0
2014-04-02 12:40:00,33.08,33.09,33.08,33.09,6700.0,30.1821,30.1912,30.1821,30.1912,6700.0
2014-04-02 12:45:00,33.09,33.09,33.07,33.07,6200.0,30.1912,30.1912,30.1729,30.1729,6200.0
2014-04-02 12:50:00,33.08,33.09,33.07,33.08,10000.0,30.1821,30.1912,30.1729,30.1821,10000.0
2014-04-02 12:55:00,33.08,33.08,33.06,33.06,22700.0,30.1821,30.1821,30.1638,30.1638,22700.0
2014-04-02 13:00:00,33.06,33.09,33.06,33.07,7700.0,30.1638,30.1912,30.1638,30.1729,7700.0
2014-04-02 13:05:00,33.08,33.08,33.06,33.07,4500.0,30.1821,30.1821,30.1638,30.1729,4500.0
2014-04-02 13:10:00,33.06,33.06,33.04,33.05,12500.0,30.1638,30.1638,30.1456,30.1547,12500.0
2014-04-02 13:15:00,33.06,33.08,33.05,33.08,6300.0,30.1638,30.1821,30.1547,30.1821,6300.0
2014-04-02 13:20:00,33.07,33.08,33.03,33.04,45300.0,30.1729,30.1821,30.1364,30.1456,45300.0
2014-04-02 13:25:00,33.04,33.06,33.03,33.05,10000.0,30.1456,30.1638,30.1364,30.1547,10000.0
2014-04-02 13:30:00,33.05,33.05,33.05,33.05,2600.0,30.1547,30.1547,30.1547,30.1547,2600.0
2014-04-02 13:35:00,33.05,33.08,33.02,33.02,21400.0,30.1547,30.1821,30.1273,30.1273,21400.0
2014-04-02 13:40:00,33.02,33.06,33.02,33.04,7400.0,30.1273,30.1638,30.1273,30.1456,7400.0
2014-04-02 13:45:00,33.03,33.03,32.99,32.99,54800.0,30.1364,30.1364,30.0999,30.0999,54800.0
2014-04-02 13:50:00,33.0,33.01,32.99,33.01,36200.0,30.1091,30.1182,30.0999,30.1182,36200.0
2014-04-02 13:55:00,33.0,33.02,33.0,33.01,22500.0,30.1091,30.1273,30.1091,30.1182,22500.0
2014-04-02 14:00:00,33.01,33.04,33.0,33.02,132800.0,30.1182,30.1456,30.1091,30.1273,132800.0
2014-04-02 14:05:00,33.02,33.04,33.01,33.03,31100.0,30.1273,30.1456,30.1182,30.1364,31100.0
2014-04-02 14:10:00,33.02,33.06,33.02,33.05,11100.0,30.1273,30.1638,30.1273,30.1547,11100.0
2014-04-02 14:15:00,33.05,33.08,33.04,33.06,18000.0,30.1547,30.1821,30.1456,30.1638,18000.0
2014-04-02 14:20:00,33.05,33.08,33.05,33.08,18900.0,30.1547,30.1821,30.1547,30.1821,18900.0
2014-04-02 14:25:00,33.07,33.07,33.04,33.05,10600.0,30.1729,30.1729,30.1456,30.1547,10600.0
2014-04-02 14:30:00,33.05,33.06,33.04,33.05,13200.0,30.1547,30.1638,30.1456,30.1547,13200.0
2014-04-02 14:35:00,33.05,33.08,33.04,33.04,18200.0,30.1547,30.1821,30.1456,30.1456,18200.0
2014-04-02 14:40:00,33.05,33.05,33.03,33.04,4300.0,30.1547,30.1547,30.1364,30.1456,4300.0
2014-04-02 14:45:00,33.04,33.05,33.03,33.04,12000.0,30.1456,30.1547,30.1364,30.1456,12000.0
2014-04-02 14:50:00,33.04,33.07,33.04,33.06,5500.0,30.1456,30.1729,30.1456,30.1638,5500.0
2014-04-02 14:55:00,33.06,33.09,33.05,33.09,8300.0,30.1638,30.1912,30.1547,30.1912,8300.0
2014-04-02 15:00:00,33.09,33.09,33.07,33.08,13300.0,30.1912,30.1912,30.1729,30.1821,13300.0
2014-04-02 15:05:00,33.07,33.07,33.05,33.06,14900.0,30.1729,30.1729,30.1547,30.1638,14900.0
2014-04-02 15:10:00,33.06,33.08,33.05,33.08,13500.0,30.1638,30.1821,30.1547,30.1821,13500.0
2014-04-02 15:15:00,33.08,33.09,33.07,33.07,17400.0,30.1821,30.1912,30.1729,30.1729,17400.0
2014-04-02 15:20:00,33.07,33.09,33.04,33.09,28200.0,30.1729,30.1912,30.1456,30.1912,28200.0
2014-04-02 15:25:00,33.09,33.11,33.07,33.11,39800.0,30.1912,30.2094,30.1729,30.2094,39800.0
2014-04-02 15:30:00,33.12,33.12,33.09,33.11,28400.0,30.2185,30.2185,30.1912,30.2094,28400.0
2014-04-02 15:35:00,33.11,33.12,33.09,33.1,39200.0,30.2094,30.2185,30.1912,30.2003,39200.0
2014-04-02 15:40:00,33.1,33.11,33.09,33.1,26000.0,30.2003,30.2094,30.1912,30.2003,26000.0
2014-04-02 15:45:00,33.1,33.11,33.07,33.08,75900.0,30.2003,30.2094,30.1729,30.1821,75900.0
2014-04-02 15:50:00,33.08,33.08,33.05,33.07,256800.0,30.1821,30.1821,30.1547,30.1729,256800.0
2014-04-02 15:55:00,33.08,33.08,33.02,33.03,249900.0,30.1821,30.1821,30.1273,30.1364,249900.0
2014-04-03 09:30:00,33.01,33.07,32.87,32.88,25600.0,30.1182,30.1729,29.9904,29.9996,25600.0
2014-04-03 09:35:00,32.89,32.95,32.84,32.92,53000.0,30.0087,30.0634,29.9631,30.0361,53000.0
2014-04-03 09:40:00,32.9,33.06,32.9,32.98,131200.0,30.0178,30.1638,30.0178,30.0908,131200.0
2014-04-03 09:45:00,32.99,32.99,32.95,32.95,63500.0,30.0999,30.0999,30.0634,30.0634,63500.0
2014-04-03 09:50:00,32.95,32.99,32.91,32.99,67500.0,30.0634,30.0999,30.0269,30.0999,67500.0
2014-04-03 09:55:00,33.0,33.04,32.99,33.0,6500.0,30.1091,30.1456,30.0999,30.1091,6500.0
2014-04-03 10:00:00,32.99,33.05,32.96,33.02,25500.0,30.0999,30.1547,30.0726,30.1273,25500.0
2014-04-03 10:05:00,33.04,33.04,32.94,32.98,76500.0,30.1456,30.1456,30.0543,30.0908,76500.0
2014-04-03 10:10:00,32.97,33.04,32.96,33.03,43700.0,30.0817,30.1456,30.0726,30.1364,43700.0
2014-04-03 10:15:00,33.03,33.07,33.03,33.07,20500.0,30.1364,30.1729,30.1364,30.1729,20500.0
2014-04-03 10:20:00,33.08,33.1,33.06,33.07,22100.0,30.1821,30.2003,30.1638,30.1729,22100.0
2014-04-03 10:25:00,33.07,33.07,33.05,33.05,11900.0,30.1729,30.1729,30.1547,30.1547,11900.0
2014-04-03 10:30:00,33.05,33.1,33.05,33.05,11200.0,30.1547,30.2003,30.1547,30.1547,11200.0
2014-04-03 10:35:00,33.05,33.07,33.02,33.02,19100.0,30.1547,30.1729,30.1273,30.1273,19100.0
2014-04-03 10:40:00,33.02,33.06,33.02,33.02,15100.0,30.1273,30.1638,30.1273,30.1273,15100.0
2014-04-03 10:45:00,33.02,33.05,33.01,33.03,18900.0,30.1273,30.1547,30.1182,30.1364,18900.0
2014-04-03 10:50:00,33.03,33.06,33.02,33.04,13700.0,30.1364,30.1638,30.1273,30.1456,13700.0
2014-04-03 10:55:00,33.04,33.05,33.01,33.05,67900.0,30.1456,30.1547,30.1182,30.1547,67900.0
2014-04-03 11:00:00,33.05,33.05,33.0,33.0,149100.0,30.1547,30.1547,30.1091,30.1091,149100.0
2014-04-03 11:05:00,32.99,33.0,32.97,32.97,25100.0,30.0999,30.1091,30.0817,30.0817,25100.0
2014-04-03 11:10:00,32.97,32.98,32.94,32.94,8600.0,30.0817,30.0908,30.0543,30.0543,8600.0
2014-04-03 11:15:00,32.94,32.96,32.93,32.95,27800.0,30.0543,30.0726,30.0452,30.0634,27800.0
2014-04-03 11:20:00,32.96,32.96,32.91,32.93,14600.0,30.0726,30.0726,30.0269,30.0452,14600.0
2014-04-03 11:25:00,32.93,32.96,32.92,32.95,10800.0,30.0452,30.0726,30.0361,30.0634,10800.0
2014-04-03 11:30:00,32.95,32.96,32.92,32.94,28000.0,30.0634,30.0726,30.0361,30.0543,28000.0
2014-04-03 11:35:00,32.94,32.98,32.94,32.98,17800.0,30.0543,30.0908,30.0543,30.0908,17800.0
2014-04-03 11:40:00,32.98,32.98,32.95,32.95,11300.0,30.0908,30.0908,30.0634,30.0634,11300.0
2014-04-03 11:45:00,32.95,32.95,32.93,32.95,2200.0,30.0634,30.0634,30.0452,30.0634,2200.0
2014-04-03 11:50:00,32.94,32.96,32.92,32.95,40700.0,30.0543,30.0726,30.0361,30.0634,40700.0
2014-04-03 11:55:00,32.96,32.97,32.96,32.96,16500.0,30.0726,30.0817,30.0726,30.0726,16500.0
2014-04-03 12:00:00,32.95,32.99,32.95,32.99,53900.0,30.0634,30.0999,30.0634,30.0999,53900.0
2014-04-03 12:05:00,32.99,33.02,32.99,33.01,6900.0,30.0999,30.1273,30.0999,30.1182,6900.0
2014-04-03 12:10:00,33.01,33.02,33.0,33.0,1700.0,30.1182,30.1273,30.1091,30.1091,1700.0
2014-04-03 12:15:00,32.99,32.99,32.97,32.98,10100.0,30.0999,30.0999,30.0817,30.0908,10100.0
2014-04-03 12:20:00,32.98,33.0,32.97,32.98,4000.0,30.0908,30.1091,30.0817,30.0908,4000.0
2014-04-03 12:25:00,32.98,32.99,32.97,32.99,1500.0,30.0908,30.0999,30.0817,30.0999,1500.0
2014-04-03 12:30:00,32.99,32.99,32.95,32.95,5000.0,30.0999,30.0999,30.0634,30.0634,5000.0
2014-04-03 12:35:00,32.95,32.95,32.91,32.93,50500.0,30.0634,30.0634,30.0269,30.0452,50500.0
2014-04-03 12:40:00,32.92,32.95,32.91,32.95,7300.0,30.0361,30.0634,30.0269,30.0634,7300.0
2014-04-03 12:45:00,32.96,32.96,32.92,32.92,3700.0,30.0726,30.0726,30.0361,30.0361,3700.0
2014-04-03 12:50:00,32.92,32.95,32.92,32.95,8600.0,30.0361,30.0634,30.0361,30.0634,8600.0
2014-04-03 12:55:00,32.95,32.96,32.94,32.94,6100.0,30.0634,30.0726,30.0543,30.0543,6100.0
2014-04-03 13:00:00,32.95,32.97,32.95,32.96,5600.0,30.0634,30.0817,30.0634,30.0726,5600.0
2014-04-03 13:05:00,32.96,32.96,32.94,32.94,3600.0,30.0726,30.0726,30.0543,30.0543,3600.0
2014-04-03 13:10:00,32.95,32.98,32.94,32.97,44300.0,30.0634,30.0908,30.0543,30.0817,44300.0
2014-04-03 13:15:00,32.98,32.98,32.97,32.98,11700.0,30.0908,30.0908,30.0817,30.0908,11700.0
2014-04-03 13:20:00,32.98,32.98,32.97,32.98,30000.0,30.0908,30.0908,30.0817,30.0908,30000.0
2014-04-03 13:25:00,32.98,33.0,32.98,33.0,4600.0,30.0908,30.1091,30.0908,30.1091,4600.0
2014-04-03 13:30:00,33.0,33.0,33.0,33.0,4600.0,30.1091,30.1091,30.1091,30.1091,4600.0
2014-04-03 13:35:00,33.01,33.01,32.99,32.99,1700.0,30.1182,30.1182,30.0999,30.0999,1700.0
2014-04-03 13:40:00,33.01,33.04,33.01,33.03,5300.0,30.1182,30.1456,30.1182,30.1364,5300.0
2014-04-03 13:45:00,33.02,33.02,33.01,33.01,13400.0,30.1273,30.1273,30.1182,30.1182,13400.0
2014-04-03 13:50:00,33.02,33.02,32.99,33.0,7700.0,30.1273,30.1273,30.0999,30.1091,7700.0
2014-04-03 13:55:00,32.99,32.99,32.94,32.95,5400.0,30.0999,30.0999,30.0543,30.0634,5400.0
2014-04-03 14:00:00,32.96,32.96,32.94,32.95,3500.0,30.0726,30.0726,30.0543,30.0634,3500.0
2014-04-03 14:05:00,32.94,32.96,32.94,32.95,5200.0,30.0543,30.0726,30.0543,30.0634,5200.0
2014-04-03 14:10:00,32.97,32.97,32.95,32.95,8100.0,30.0817,30.0817,30.0634,30.0634,8100.0
2014-04-03 14:15:00,32.94,32.97,32.94,32.95,10400.0,30.0543,30.0817,30.0543,30.0634,10400.0
2014-04-03 14:20:00,32.95,32.96,32.95,32.96,3500.0,30.0634,30.0726,30.0634,30.0726,3500.0
2014-04-03 14:25:00,32.95,32.95,32.92,32.92,14300.0,30.0634,30.0634,30.0361,30.0361,14300.0
2014-04-03 14:30:00,32.92,32.92,32.9,32.91,14600.0,30.0361,30.0361,30.0178,30.0269,14600.0
2014-04-03 14:35:00,32.91,32.91,32.84,32.85,10500.0,30.0269,30.0269,29.9631,29.9722,10500.0
2014-04-03 14:40:00,32.85,32.89,32.83,32.88,38400.0,29.9722,30.0087,29.954,29.9996,38400.0
2014-04-03 14:45:00,32.88,32.9,32.88,32.9,23400.0,29.9996,30.0178,29.9996,30.0178,23400.0
2014-04-03 14:50:00,32.9,32.91,32.9,32.9,8600.0,30.0178,30.0269,30.0178,30.0178,8600.0
2014-04-03 14:55:00,32.91,32.92,32.91,32.92,23400.0,30.0269,30.0361,30.0269,30.0361,23400.0
2014-04-03 15:00:00,32.93,32.93,32.9,32.91,9900.0,30.0452,30.0452,30.0178,30.0269,9900.0
2014-04-03 15:05:00,32.9,32.91,32.89,32.9,25300.0,30.0178,30.0269,30.0087,30.0178,25300.0
2014-04-03 15:10:00,32.9,32.91,32.9,32.9,26900.0,30.0178,30.0269,30.0178,30.0178,26900.0
2014-04-03 15:15:00,32.9,32.91,32.89,32.9,14600.0,30.0178,30.0269,30.0087,30.0178,14600.0
2014-04-03 15:20:00,32.9,32.9,32.88,32.88,18700.0,30.0178,30.0178,29.9996,29.9996,18700.0
2014-04-03 15:25:00,32.89,32.95,32.88,32.93,34700.0,30.0087,30.0634,29.9996,30.0452,34700.0
2014-04-03 15:30:00,32.93,32.94,32.93,32.93,25700.0,30.0452,30.0543,30.0452,30.0452,25700.0
2014-04-03 15:35:00,32.94,32.96,32.93,32.95,38600.0,30.0543,30.0726,30.0452,30.0634,38600.0
2014-04-03 15:40:00,32.95,32.98,32.95,32.95,123300.0,30.0634,30.0908,30.0634,30.0634,123300.0
2014-04-03 15:45:00,32.96,32.97,32.94,32.96,77200.0,30.0726,30.0817,30.0543,30.0726,77200.0
2014-04-03 15:50:00,32.97,32.98,32.94,32.94,134700.0,30.0817,30.0908,30.0543,30.0543,134700.0
2014-04-03 15:55:00,32.94,32.95,32.92,32.93,202600.0,30.0543,30.0634,30.0361,30.0452,202600.0
2014-04-04 09:30:00,33.07,33.17,33.07,33.09,59800.0,30.1729,30.2642,30.1729,30.1912,59800.0
2014-04-04 09:35:00,33.09,33.27,33.02,33.26,401500.0,30.1912,30.3554,30.1273,30.3463,401500.0
2014-04-04 09:40:00,33.26,33.3,33.18,33.29,358000.0,30.3463,30.3828,30.2733,30.3737,358000.0
2014-04-04 09:45:00,33.28,33.31,33.22,33.25,86500.0,30.3645,30.3919,30.3098,30.3372,86500.0
2014-04-04 09:50:00,33.24,33.24,33.13,33.14,62200.0,30.328,30.328,30.2277,30.2368,62200.0
2014-04-04 09:55:00,33.13,33.36,33.13,33.33,318900.0,30.2277,30.4375,30.2277,30.4102,318900.0
2014-04-04 10:00:00,33.33,33.37,33.29,33.36,119800.0,30.4102,30.4466,30.3737,30.4375,119800.0
2014-04-04 10:05:00,33.36,33.47,33.35,33.47,115100.0,30.4375,30.5379,30.4284,30.5379,115100.0
2014-04-04 10:10:00,33.48,33.5,33.44,33.48,88500.0,30.547,30.5653,30.5105,30.547,88500.0
2014-04-04 10:15:00,33.48,33.5,33.44,33.49,224000.0,30.547,30.5653,30.5105,30.5561,224000.0
2014-04-04 10:20:00,33.49,33.5,33.45,33.49,46300.0,30.5561,30.5653,30.5196,30.5561,46300.0
2014-04-04 10:25:00,33.49,33.53,33.49,33.52,91100.0,30.5561,30.5926,30.5561,30.5835,91100.0
2014-04-04 10:30:00,33.52,33.57,33.51,33.51,24700.0,30.5835,30.6291,30.5744,30.5744,24700.0
2014-04-04 10:35:00,33.51,33.53,33.49,33.51,59000.0,30.5744,30.5926,30.5561,30.5744,59000.0
2014-04-04 10:40:00,33.5,33.5,33.46,33.47,56300.0,30.5653,30.5653,30.5288,30.5379,56300.0
2014-04-04 10:45:00,33.47,33.55,33.47,33.55,64800.0,30.5379,30.6109,30.5379,30.6109,64800.0
2014-04-04 10:50:00,33.55,33.58,33.54,33.57,19000.0,30.6109,30.6382,30.6018,30.6291,19000.0
2014-04-04 10:55:00,33.58,33.59,33.5,33.51,95400.0,30.6382,30.6474,30.5653,30.5744,95400.0
2014-04-04 11:00:00,33.51,33.52,33.48,33.48,85800.0,30.5744,30.5835,30.547,30.547,85800.0
2014-04-04 11:05:00,33.48,33.48,33.3,33.31,114700.0,30.547,30.547,30.3828,30.3919,114700.0
2014-04-04 11:10:00,33.3,33.33,33.29,33.29,17900.0,30.3828,30.4102,30.3737,30.3737,17900.0
2014-04-04 11:15:00,33.3,33.3,33.25,33.25,22800.0,30.3828,30.3828,30.3372,30.3372,22800.0
2014-04-04 11:20:00,33.24,33.28,33.17,33.18,15600.0,30.328,30.3645,30.2642,30.2733,15600.0
2014-04-04 11:25:00,33.17,33.18,33.15,33.17,38300.0,30.2642,30.2733,30.2459,30.2642,38300.0
2014-04-04 11:30:00,33.16,33.24,33.16,33.22,21000.0,30.255,30.328,30.255,30.3098,21000.0
2014-04-04 11:35:00,33.22,33.22,33.14,33.15,32300.0,30.3098,30.3098,30.2368,30.2459,32300.0
2014-04-04 11:40:00,33.16,33.16,33.05,33.05,29000.0,30.255,30.255,30.1547,30.1547,29000.0
2014-04-04 11:45:00,33.05,33.05,32.95,32.97,57500.0,30.1547,30.1547,30.0634,30.0817,57500.0
2014-04-04 11:50:00,32.97,33.0,32.96,32.98,50700.0,30.0817,30.1091,30.0726,30.0908,50700.0
2014-04-04 11:55:00,32.97,33.05,32.97,33.04,37700.0,30.0817,30.1547,30.0817,30.1456,37700.0
2014-04-04 12:00:00,33.04,33.04,32.9,32.9,15200.0,30.1456,30.1456,30.0178,30.0178,15200.0
2014-04-04 12:05:00,32.9,32.91,32.83,32.85,28100.0,30.0178,30.0269,29.954,29.9722,28100.0
2014-04-04 12:10:00,32.84,32.84,32.79,32.83,17600.0,29.9631,29.9631,29.9175,29.954,17600.0
2014-04-04 12:15:00,32.83,32.89,32.81,32.84,35100.0,29.954,30.0087,29.9357,29.9631,35100.0
2014-04-04 12:20:00,32.83,32.88,32.82,32.88,21200.0,29.954,29.9996,29.9448,29.9996,21200.0
2014-04-04 12:25:00,32.87,32.88,32.83,32.84,16400.0,29.9904,29.9996,29.954,29.9631,16400.0
2014-04-04 12:30:00,32.84,32.88,32.82,32.82,10400.0,29.9631,29.9996,29.9448,29.9448,10400.0
2014-04-04 12:35:00,32.81,32.82,32.79,32.8,12900.0,29.9357,29.9448,29.9175,29.9266,12900.0
2014-04-04 12:40:00,32.82,32.83,32.8,32.81,33200.0,29.9448,29.954,29.9266,29.9357,33200.0
2014-04-04 12:45:00,32.81,32.82,32.76,32.79,10000.0,29.9357,29.9448,29.8901,29.9175,10000.0
2014-04-04 12:50:00,32.8,32.8,32.74,32.74,27100.0,29.9266,29.9266,29.8718,29.8718,27100.0
2014-04-04 12:55:00,32.73,32.73,32.66,32.71,50400.0,29.8627,29.8627,29.7988,29.8445,50400.0
2014-04-04 13:00:00,32.7,32.74,32.66,32.71,36000.0,29.8353,29.8718,29.7988,29.8445,36000.0
2014-04-04 13:05:00,32.71,32.72,32.67,32.71,22100.0,29.8445,29.8536,29.808,29.8445,22100.0
2014-04-04 13:10:00,32.72,32.75,32.7,32.73,12300.0,29.8536,29.881,29.8353,29.8627,12300.0
2014-04-04 13:15:00,32.72,32.8,32.72,32.8,9200.0,29.8536,29.9266,29.8536,29.9266,9200.0
2014-04-04 13:20:00,32.79,32.79,32.72,32.72,18300.0,29.9175,29.9175,29.8536,29.8536,18300.0
2014-04-04 13:25:00,32.73,32.77,32.72,32.73,14600.0,29.8627,29.8992,29.8536,29.8627,14600.0
2014-04-04 13:30:00,32.72,32.73,32.69,32.7,10400.0,29.8536,29.8627,29.8262,29.8353,10400.0
2014-04-04 13:35:00,32.71,32.77,32.71,32.77,21600.0,29.8445,29.8992,29.8445,29.8992,21600.0
2014-04-04 13:40:00,32.77,32.79,32.71,32.75,43800.0,29.8992,29.9175,29.8445,29.881,43800.0
2014-04-04 13:45:00,32.75,32.8,32.75,32.76,53900.0,29.881,29.9266,29.881,29.8901,53900.0
2014-04-04 13:50:00,32.77,32.78,32.73,32.75,37300.0,29.8992,29.9083,29.8627,29.881,37300.0
2014-04-04 13:55:00,32.75,32.75,32.67,32.69,79200.0,29.881,29.881,29.808,29.8262,79200.0
2014-04-04 14:00:00,32.69,32.72,32.65,32.65,55400.0,29.8262,29.8536,29.7897,29.7897,55400.0
2014-04-04 14:05:00,32.65,32.65,32.57,32.57,79400.0,29.7897,29.7897,29.7167,29.7167,79400.0
2014-04-04 14:10:00,32.57,32.62,32.56,32.61,32000.0,29.7167,29.7623,29.7076,29.7532,32000.0
2014-04-04 14:15:00,32.62,32.68,32.61,32.64,25700.0,29.7623,29.8171,29.7532,29.7806,25700.0
2014-04-04 14:20:00,32.64,32.66,32.61,32.63,20900.0,29.7806,29.7988,29.7532,29.7715,20900.0
2014-04-04 14:25:00,32.63,32.64,32.57,32.57,29300.0,29.7715,29.7806,29.7167,29.7167,29300.0
2014-04-04 14:30:00,32.57,32.58,32.53,32.54,31400.0,29.7167,29.7259,29.6802,29.6894,31400.0
2014-04-04 14:35:00,32.54,32.54,32.48,32.51,66800.0,29.6894,29.6894,29.6346,29.662,66800.0
2014-04-04 14:40:00,32.52,32.54,32.5,32.51,23600.0,29.6711,29.6894,29.6529,29.662,23600.0
2014-04-04 14:45:00,32.51,32.53,32.47,32.53,67500.0,29.662,29.6802,29.6255,29.6802,67500.0
2014-04-04 14:50:00,32.53,32.58,32.53,32.58,147000.0,29.6802,29.7259,29.6802,29.7259,147000.0
2014-04-04 14:55:00,32.58,32.61,32.57,32.6,35100.0,29.7259,29.7532,29.7167,29.7441,35100.0
2014-04-04 15:00:00,32.6,32.61,32.58,32.59,57900.0,29.7441,29.7532,29.7259,29.735,57900.0
2014-04-04 15:05:00,32.59,32.6,32.57,32.58,60900.0,29.735,29.7441,29.7167,29.7259,60900.0
2014-04-04 15:10:00,32.58,32.65,32.58,32.65,77800.0,29.7259,29.7897,29.7259,29.7897,77800.0
2014-04-04 15:15:00,32.64,32.73,32.64,32.73,140300.0,29.7806,29.8627,29.7806,29.8627,140300.0
2014-04-04 15:20:00,32.72,32.74,32.71,32.73,90400.0,29.8536,29.8718,29.8445,29.8627,90400.0
2014-04-04 15:25:00,32.72,32.74,32.7,32.72,78000.0,29.8536,29.8718,29.8353,29.8536,78000.0
2014-04-04 15:30:00,32.72,32.73,32.65,32.65,60800.0,29.8536,29.8627,29.7897,29.7897,60800.0
2014-04-04 15:35:00,32.65,32.66,32.64,32.64,38700.0,29.7897,29.7988,29.7806,29.7806,38700.0
2014-04-04 15:40:00,32.64,32.66,32.62,32.62,73100.0,29.7806,29.7988,29.7623,29.7623,73100.0
2014-04-04 15:45:00,32.62,32.67,32.61,32.66,72000.0,29.7623,29.808,29.7532,29.7988,72000.0
2014-04-04 15:50:00,32.67,32.68,32.65,32.68,69700.0,29.808,29.8171,29.7897,29.8171,69700.0
2014-04-04 15:55:00,32.68,32.69,32.62,32.64,303500.0,29.8171,29.8262,29.7623,29.7806,303500.0
2014-04-07 09:30:00,32.6,32.73,32.5,32.54,14800.0,29.7441,29.8627,29.6529,29.6894,14800.0
2014-04-07 09:35:00,32.55,32.56,32.32,32.35,76500.0,29.6985,29.7076,29.4886,29.516,76500.0
2014-04-07 09:40:00,32.34,32.37,32.2,32.22,148400.0,29.5069,29.5343,29.3791,29.3974,148400.0
2014-04-07 09:45:00,32.22,32.29,32.2,32.28,52300.0,29.3974,29.4613,29.3791,29.4521,52300.0
2014-04-07 09:50:00,32.28,32.36,32.28,32.36,58800.0,29.4521,29.5251,29.4521,29.5251,58800.0
2014-04-07 09:55:00,32.37,32.39,32.3,32.39,131500.0,29.5343,29.5525,29.4704,29.5525,131500.0
2014-04-07 10:00:00,32.39,32.39,32.32,32.37,61200.0,29.5525,29.5525,29.4886,29.5343,61200.0
2014-04-07 10:05:00,32.36,32.36,32.27,32.35,159800.0,29.5251,29.5251,29.443,29.516,159800.0
2014-04-07 10:10:00,32.36,32.4,32.33,32.34,55900.0,29.5251,29.5616,29.4978,29.5069,55900.0
2014-04-07 10:15:00,32.35,32.35,32.23,32.29,57000.0,29.516,29.516,29.4065,29.4613,57000.0
2014-04-07 10:20:00,32.29,32.29,32.25,32.25,106700.0,29.4613,29.4613,29.4248,29.4248,106700.0
2014-04-07 10:25:00,32.25,32.29,32.25,32.28,66400.0,29.4248,29.4613,29.4248,29.4521,66400.0
2014-04-07 10:30:00,32.28,32.28,32.22,32.27,91000.0,29.4521,29.4521,29.3974,29.443,91000.0
2014-04-07 10:35:00,32.28,32.29,32.18,32.19,19100.0,29.4521,29.4613,29.3609,29.37,19100.0
2014-04-07 10:40:00,32.19,32.21,32.16,32.2,29800.0,29.37,29.3883,29.3426,29.3791,29800.0
2014-04-07 10:45:00,32.2,32.2,32.08,32.1,35200.0,29.3791,29.3791,29.2697,29.2879,35200.0
2014-04-07 10:50:00,32.1,32.1,32.05,32.07,40500.0,29.2879,29.2879,29.2423,29.2605,40500.0
2014-04-07 10:55:00,32.05,32.06,32.02,32.04,102600.0,29.2423,29.2514,29.2149,29.2332,102600.0
2014-04-07 11:00:00,32.04,32.1,31.99,32.09,108700.0,29.2332,29.2879,29.1875,29.2788,108700.0
2014-04-07 11:05:00,32.09,32.1,32.06,32.07,18100.0,29.2788,29.2879,29.2514,29.2605,18100.0
2014-04-07 11:10:00,32.08,32.08,32.01,32.01,60300.0,29.2697,29.2697,29.2058,29.2058,60300.0
2014-04-07 11:15:00,32.01,32.02,31.96,31.99,32900.0,29.2058,29.2149,29.1602,29.1875,32900.0
2014-04-07 11:20:00,31.98,31.98,31.88,31.91,35700.0,29.1784,29.1784,29.0872,29.1145,35700.0
2014-04-07 11:25:00,31.92,31.93,31.88,31.89,95800.0,29.1237,29.1328,29.0872,29.0963,95800.0
2014-04-07 11:30:00,31.88,31.96,31.88,31.94,16700.0,29.0872,29.1602,29.0872,29.1419,16700.0
2014-04-07 11:35:00,31.94,31.95,31.89,31.91,23600.0,29.1419,29.151,29.0963,29.1145,23600.0
2014-04-07 11:40:00,31.91,31.92,31.88,31.91,14400.0,29.1145,29.1237,29.0872,29.1145,14400.0
2014-04-07 11:45:00,31.91,31.93,31.89,31.89,17500.0,29.1145,29.1328,29.0963,29.0963,17500.0
2014-04-07 11:50:00,31.89,31.89,31.82,31.85,34300.0,29.0963,29.0963,29.0324,29.0598,34300.0
2014-04-07 11:55:00,31.83,31.91,31.83,31.86,285700.0,29.0416,29.1145,29.0416,29.0689,285700.0
2014-04-07 12:00:00,31.86,31.87,31.8,31.82,103300.0,29.0689,29.0781,29.0142,29.0324,103300.0
2014-04-07 12:05:00,31.82,31.82,31.75,31.75,46400.0,29.0324,29.0324,28.9686,28.9686,46400.0
2014-04-07 12:10:00,31.75,31.77,31.71,31.72,29000.0,28.9686,28.9868,28.9321,28.9412,29000.0
2014-04-07 12:15:00,31.73,31.73,31.66,31.66,34800.0,28.9503,28.9503,28.8864,28.8864,34800.0
2014-04-07 12:20:00,31.66,31.75,31.65,31.75,142100.0,28.8864,28.9686,28.8773,28.9686,142100.0
2014-04-07 12:25:00,31.75,31.77,31.75,31.76,85000.0,28.9686,28.9868,28.9686,28.9777,85000.0
2014-04-07 12:30:00,31.75,31.75,31.72,31.75,101700.0,28.9686,28.9686,28.9412,28.9686,101700.0
2014-04-07 12:35:00,31.75,31.81,31.72,31.81,34300.0,28.9686,29.0233,28.9412,29.0233,34300.0
2014-04-07 12:40:00,31.82,31.87,31.82,31.86,53100.0,29.0324,29.0781,29.0324,29.0689,53100.0
2014-04-07 12:45:00,31.86,31.86,31.82,31.82,5900.0,29.0689,29.0689,29.0324,29.0324,5900.0
2014-04-07 12:50:00,31.83,31.86,31.83,31.84,33700.0,29.0416,29.0689,29.0416,29.0507,33700.0
2014-04-07 12:55:00,31.84,31.87,31.82,31.83,69800.0,29.0507,29.0781,29.0324,29.0416,69800.0
2014-04-07 13:00:00,31.83,31.84,31.82,31.82,7000.0,29.0416,29.0507,29.0324,29.0324,7000.0
2014-04-07 13:05:00,31.81,31.81,31.71,31.72,50700.0,29.0233,29.0233,28.9321,28.9412,50700.0
2014-04-07 13:10:00,31.72,31.75,31.72,31.75,20900.0,28.9412,28.9686,28.9412,28.9686,20900.0
2014-04-07 13:15:00,31.76,31.78,31.75,31.77,19300.0,28.9777,28.9959,28.9686,28.9868,19300.0
2014-04-07 13:20:00,31.77,31.84,31.77,31.77,238900.0,28.9868,29.0507,28.9868,28.9868,238900.0
2014-04-07 13:25:00,31.77,31.77,31.72,31.75,77200.0,28.9868,28.9868,28.9412,28.9686,77200.0
2014-04-07 13:30:00,31.75,31.77,31.71,31.74,35400.0,28.9686,28.9868,28.9321,28.9594,35400.0
2014-04-07 13:35:00,31.73,31.73,31.69,31.7,31900.0,28.9503,28.9503,28.9138,28.9229,31900.0
2014-04-07 13:40:00,31.7,31.71,31.67,31.69,29000.0,28.9229,28.9321,28.8956,28.9138,29000.0
2014-04-07 13:45:00,31.69,31.71,31.65,31.68,73700.0,28.9138,28.9321,28.8773,28.9047,73700.0
2014-04-07 13:50:00,31.68,31.7,31.64,31.67,74000.0,28.9047,28.9229,28.8682,28.8956,74000.0
2014-04-07 13:55:00,31.66,31.67,31.64,31.67,23600.0,28.8864,28.8956,28.8682,28.8956,23600.0
2014-04-07 14:00:00,31.67,31.7,31.64,31.7,43100.0,28.8956,28.9229,28.8682,28.9229,43100.0
2014-04-07 14:05:00,31.7,31.71,31.67,31.69,76800.0,28.9229,28.9321,28.8956,28.9138,76800.0
2014-04-07 14:10:00,31.69,31.69,31.65,31.65,51500.0,28.9138,28.9138,28.8773,28.8773,51500.0
2014-04-07 14:15:00,31.65,31.66,31.62,31.62,95400.0,28.8773,28.8864,28.85,28.85,95400.0
2014-04-07 14:20:00,31.62,31.63,31.58,31.6,24000.0,28.85,28.8591,28.8135,28.8317,24000.0
2014-04-07 14:25:00,31.6,31.62,31.58,31.61,46300.0,28.8317,28.85,28.8135,28.8408,46300.0
2014-04-07 14:30:00,31.61,31.61,31.59,31.59,10500.0,28.8408,28.8408,28.8226,28.8226,10500.0
2014-04-07 14:35:00,31.58,31.62,31.56,31.61,29000.0,28.8135,28.85,28.7952,28.8408,29000.0
2014-04-07 14:40:00,31.61,31.7,31.61,31.7,54500.0,28.8408,28.9229,28.8408,28.9229,54500.0
2014-04-07 14:45:00,31.7,31.79,31.69,31.79,135800.0,28.9229,29.0051,28.9138,29.0051,135800.0
2014-04-07 14:50:00,31.8,31.85,31.78,31.84,61800.0,29.0142,29.0598,28.9959,29.0507,61800.0
2014-04-07 14:55:00,31.84,31.87,31.82,31.85,37300.0,29.0507,29.0781,29.0324,29.0598,37300.0
2014-04-07 15:00:00,31.83,31.86,31.8,31.8,85400.0,29.0416,29.0689,29.0142,29.0142,85400.0
2014-04-07 15:05:00,31.8,31.8,31.75,31.78,19600.0,29.0142,29.0142,28.9686,28.9959,19600.0
2014-04-07 15:10:00,31.78,31.84,31.76,31.84,150600.0,28.9959,29.0507,28.9777,29.0507,150600.0
2014-04-07 15:15:00,31.84,31.85,31.82,31.83,93100.0,29.0507,29.0598,29.0324,29.0416,93100.0
2014-04-07 15:20:00,31.83,31.83,31.8,31.8,56800.0,29.0416,29.0416,29.0142,29.0142,56800.0
2014-04-07 15:25:00,31.81,31.86,31.81,31.84,30800.0,29.0233,29.0689,29.0233,29.0507,30800.0
2014-04-07 15:30:00,31.85,31.85,31.77,31.77,98400.0,29.0598,29.0598,28.9868,28.9868,98400.0
2014-04-07 15:35:00,31.77,31.78,31.75,31.75,92800.0,28.9868,28.9959,28.9686,28.9686,92800.0
2014-04-07 15:40:00,31.75,31.76,31.73,31.73,93100.0,28.9686,28.9777,28.9503,28.9503,93100.0
2014-04-07 15:45:00,31.73,31.73,31.71,31.72,174600.0,28.9503,28.9503,28.9321,28.9412,174600.0
2014-04-07 15:50:00,31.73,31.73,31.68,31.69,178400.0,28.9503,28.9503,28.9047,28.9138,178400.0
2014-04-07 15:55:00,31.69,31.73,31.68,31.72,750300.0,28.9138,28.9503,28.9047,28.9412,750300.0
2014-04-08 09:30:00,31.74,31.76,31.58,31.72,70400.0,28.9594,28.9777,28.8135,28.9412,70400.0
2014-04-08 09:35:00,31.74,31.93,31.74,31.91,135500.0,28.9594,29.1328,28.9594,29.1145,135500.0
2014-04-08 09:40:00,31.93,31.96,31.9,31.94,26500.0,29.1328,29.1602,29.1054,29.1419,26500.0
2014-04-08 09:45:00,31.93,31.96,31.84,31.85,63200.0,29.1328,29.1602,29.0507,29.0598,63200.0
2014-04-08 09:50:00,31.85,31.86,31.78,31.85,51300.0,29.0598,29.0689,28.9959,29.0598,51300.0
2014-04-08 09:55:00,31.86,31.87,31.69,31.7,304700.0,29.0689,29.0781,28.9138,28.9229,304700.0
2014-04-08 10:00:00,31.71,31.79,31.71,31.73,111100.0,28.9321,29.0051,28.9321,28.9503,111100.0
2014-04-08 10:05:00,31.72,31.76,31.71,31.74,36900.0,28.9412,28.9777,28.9321,28.9594,36900.0
2014-04-08 10:10:00,31.75,31.75,31.68,31.69,81800.0,28.9686,28.9686,28.9047,28.9138,81800.0
2014-04-08 10:15:00,31.7,31.73,31.64,31.64,130300.0,28.9229,28.9503,28.8682,28.8682,130300.0
2014-04-08 10:20:00,31.63,31.63,31.49,31.49,157100.0,28.8591,28.8591,28.7313,28.7313,157100.0
2014-04-08 10:25:00,31.5,31.5,31.43,31.43,79000.0,28.7405,28.7405,28.6766,28.6766,79000.0
2014-04-08 10:30:00,31.43,31.58,31.43,31.57,55500.0,28.6766,28.8135,28.6766,28.8043,55500.0
2014-04-08 10:35:00,31.57,31.61,31.55,31.6,74300.0,28.8043,28.8408,28.7861,28.8317,74300.0
2014-04-08 10:40:00,31.6,31.62,31.56,31.6,62500.0,28.8317,28.85,28.7952,28.8317,62500.0
2014-04-08 10:45:00,31.6,31.62,31.58,31.6,24900.0,28.8317,28.85,28.8135,28.8317,24900.0
2014-04-08 10:50:00,31.62,31.69,31.62,31.69,35500.0,28.85,28.9138,28.85,28.9138,35500.0
2014-04-08 10:55:00,31.68,31.75,31.67,31.74,33300.0,28.9047,28.9686,28.8956,28.9594,33300.0
2014-04-08 11:00:00,31.74,31.84,31.74,31.84,35700.0,28.9594,29.0507,28.9594,29.0507,35700.0
2014-04-08 11:05:00,31.84,31.91,31.84,31.89,211600.0,29.0507,29.1145,29.0507,29.0963,211600.0
2014-04-08 11:10:00,31.89,31.89,31.84,31.86,28800.0,29.0963,29.0963,29.0507,29.0689,28800.0
2014-04-08 11:15:00,31.86,32.01,31.86,32.0,99500.0,29.0689,29.2058,29.0689,29.1967,99500.0
2014-04-08 11:20:00,32.0,32.01,31.99,32.0,14700.0,29.1967,29.2058,29.1875,29.1967,14700.0
2014-04-08 11:25:00,32.01,32.01,31.93,31.93,27900.0,29.2058,29.2058,29.1328,29.1328,27900.0
2014-04-08 11:30:00,31.94,32.0,31.94,31.96,50600.0,29.1419,29.1967,29.1419,29.1602,50600.0
2014-04-08 11:35:00,31.96,31.97,31.9,31.93,58600.0,29.1602,29.1693,29.1054,29.1328,58600.0
2014-04-08 11:40:00,31.92,31.95,31.89,31.91,31900.0,29.1237,29.151,29.0963,29.1145,31900.0
2014-04-08 11:45:00,31.91,31.91,31.82,31.83,36000.0,29.1145,29.1145,29.0324,29.0416,36000.0
2014-04-08 11:50:00,31.84,31.87,31.83,31.85,13900.0,29.0507,29.0781,29.0416,29.0598,13900.0
2014-04-08 11:55:00,31.85,31.91,31.84,31.9,12800.0,29.0598,29.1145,29.0507,29.1054,12800.0
2014-04-08 12:00:00,31.89,31.89,31.85,31.88,20400.0,29.0963,29.0963,29.0598,29.0872,20400.0
2014-04-08 12:05:00,31.88,31.88,31.83,31.85,17900.0,29.0872,29.0872,29.0416,29.0598,17900.0
2014-04-08 12:10:00,31.86,31.86,31.84,31.86,5900.0,29.0689,29.0689,29.0507,29.0689,5900.0
2014-04-08 12:15:00,31.87,31.91,31.86,31.91,8000.0,29.0781,29.1145,29.0689,29.1145,8000.0
2014-04-08 12:20:00,31.91,31.92,31.87,31.88,17000.0,29.1145,29.1237,29.0781,29.0872,17000.0
2014-04-08 12:25:00,31.89,31.94,31.89,31.94,18100.0,29.0963,29.1419,29.0963,29.1419,18100.0
2014-04-08 12:30:00,31.94,31.94,31.89,31.89,41000.0,29.1419,29.1419,29.0963,29.0963,41000.0
2014-04-08 12:35:00,31.89,31.9,31.88,31.88,3800.0,29.0963,29.1054,29.0872,29.0872,3800.0
2014-04-08 12:40:00,31.86,31.87,31.83,31.87,20800.0,29.0689,29.0781,29.0416,29.0781,20800.0
2014-04-08 12:45:00,31.85,31.85,31.81,31.82,8000.0,29.0598,29.0598,29.0233,29.0324,8000.0
2014-04-08 12:50:00,31.82,31.86,31.81,31.86,7100.0,29.0324,29.0689,29.0233,29.0689,7100.0
2014-04-08 12:55:00,31.86,31.87,31.82,31.82,6800.0,29.0689,29.0781,29.0324,29.0324,6800.0
2014-04-08 13:00:00,31.82,31.85,31.82,31.84,5700.0,29.0324,29.0598,29.0324,29.0507,5700.0
2014-04-08 13:05:00,31.84,31.84,31.81,31.81,19200.0,29.0507,29.0507,29.0233,29.0233,19200.0
2014-04-08 13:10:00,31.81,31.84,31.81,31.84,4600.0,29.0233,29.0507,29.0233,29.0507,4600.0
2014-04-08 13:15:00,31.85,31.88,31.85,31.86,7800.0,29.0598,29.0872,29.0598,29.0689,7800.0
2014-04-08 13:20:00,31.87,31.91,31.86,31.91,8600.0,29.0781,29.1145,29.0689,29.1145,8600.0
2014-04-08 13:25:00,31.92,31.97,31.92,31.94,7600.0,29.1237,29.1693,29.1237,29.1419,7600.0
2014-04-08 13:30:00,31.95,31.95,31.9,31.91,7000.0,29.151,29.151,29.1054,29.1145,7000.0
2014-04-08 13:35:00,31.9,31.9,31.88,31.89,8900.0,29.1054,29.1054,29.0872,29.0963,8900.0
2014-04-08 13:40:00,31.88,31.9,31.88,31.89,3400.0,29.0872,29.1054,29.0872,29.0963,3400.0
2014-04-08 13:45:00,31.89,31.89,31.84,31.86,9700.0,29.0963,29.0963,29.0507,29.0689,9700.0
2014-04-08 13:50:00,31.86,31.88,31.85,31.88,4800.0,29.0689,29.0872,29.0598,29.0872,4800.0
2014-04-08 13:55:00,31.89,31.93,31.89,31.93,3500.0,29.0963,29.1328,29.0963,29.1328,3500.0
2014-04-08 14:00:00,31.95,31.95,31.9,31.9,3700.0,29.151,29.151,29.1054,29.1054,3700.0
2014-04-08 14:05:00,31.9,31.9,31.84,31.84,34400.0,29.1054,29.1054,29.0507,29.0507,34400.0
2014-04-08 14:10:00,31.84,31.87,31.84,31.86,9900.0,29.0507,29.0781,29.0507,29.0689,9900.0
2014-04-08 14:15:00,31.86,31.86,31.81,31.84,16800.0,29.0689,29.0689,29.0233,29.0507,16800.0
2014-04-08 14:20:00,31.85,31.87,31.83,31.86,13400.0,29.0598,29.0781,29.0416,29.0689,13400.0
2014-04-08 14:25:00,31.86,31.9,31.85,31.86,15000.0,29.0689,29.1054,29.0598,29.0689,15000.0
2014-04-08 14:30:00,31.86,31.9,31.86,31.89,40700.0,29.0689,29.1054,29.0689,29.0963,40700.0
2014-04-08 14:35:00,31.87,31.89,31.86,31.87,19700.0,29.0781,29.0963,29.0689,29.0781,19700.0
2014-04-08 14:40:00,31.87,31.88,31.83,31.83,18700.0,29.0781,29.0872,29.0416,29.0416,18700.0
2014-04-08 14:45:00,31.83,31.88,31.82,31.87,31500.0,29.0416,29.0872,29.0324,29.0781,31500.0
2014-04-08 14:50:00,31.87,31.89,31.86,31.87,9400.0,29.0781,29.0963,29.0689,29.0781,9400.0
2014-04-08 14:55:00,31.86,31.89,31.86,31.87,8200.0,29.0689,29.0963,29.0689,29.0781,8200.0
2014-04-08 15:00:00,31.87,31.87,31.85,31.85,7300.0,29.0781,29.0781,29.0598,29.0598,7300.0
2014-04-08 15:05:00,31.85,31.88,31.85,31.88,16900.0,29.0598,29.0872,29.0598,29.0872,16900.0
2014-04-08 15:10:00,31.88,31.89,31.86,31.88,17100.0,29.0872,29.0963,29.0689,29.0872,17100.0
2014-04-08 15:15:00,31.88,31.9,31.87,31.89,31700.0,29.0872,29.1054,29.0781,29.0963,31700.0
2014-04-08 15:20:00,31.89,31.92,31.89,31.92,18600.0,29.0963,29.1237,29.0963,29.1237,18600.0
2014-04-08 15:25:00,31.93,31.97,31.93,31.96,10800.0,29.1328,29.1693,29.1328,29.1602,10800.0
2014-04-08 15:30:00,31.96,31.99,31.95,31.98,58700.0,29.1602,29.1875,29.151,29.1784,58700.0
2014-04-08 15:35:00,31.98,31.99,31.97,31.99,44800.0,29.1784,29.1875,29.1693,29.1875,44800.0
2014-04-08 15:40:00,31.99,32.01,31.96,31.96,62300.0,29.1875,29.2058,29.1602,29.1602,62300.0
2014-04-08 15:45:00,31.96,31.96,31.94,31.94,70200.0,29.1602,29.1602,29.1419,29.1419,70200.0
2014-04-08 15:50:00,31.94,31.95,31.9,31.9,249700.0,29.1419,29.151,29.1054,29.1054,249700.0
2014-04-08 15:55:00,31.9,31.91,31.87,31.87,1345200.0,29.1054,29.1145,29.0781,29.0781,1345200.0
2014-04-09 09:30:00,31.95,32.06,31.92,31.93,24400.0,29.151,29.2514,29.1237,29.1328,24400.0
2014-04-09 09:35:00,31.93,31.96,31.87,31.88,109600.0,29.1328,29.1602,29.0781,29.0872,109600.0
2014-04-09 09:40:00,31.9,31.91,31.79,31.79,65800.0,29.1054,29.1145,29.0051,29.0051,65800.0
2014-04-09 09:45:00,31.79,31.86,31.78,31.78,37100.0,29.0051,29.0689,28.9959,28.9959,37100.0
2014-04-09 09:50:00,31.78,31.85,31.75,31.85,75300.0,28.9959,29.0598,28.9686,29.0598,75300.0
2014-04-09 09:55:00,31.86,31.89,31.77,31.77,130900.0,29.0689,29.0963,28.9868,28.9868,130900.0
2014-04-09 10:00:00,31.76,31.83,31.75,31.78,50000.0,28.9777,29.0416,28.9686,28.9959,50000.0
2014-04-09 10:05:00,31.77,31.81,31.73,31.73,39900.0,28.9868,29.0233,28.9503,28.9503,39900.0
2014-04-09 10:10:00,31.74,31.79,31.73,31.75,31500.0,28.9594,29.0051,28.9503,28.9686,31500.0
2014-04-09 10:15:00,31.76,31.81,31.76,31.78,44300.0,28.9777,29.0233,28.9777,28.9959,44300.0
2014-04-09 10:20:00,31.79,31.85,31.79,31.84,54800.0,29.0051,29.0598,29.0051,29.0507,54800.0
2014-04-09 10:25:00,31.85,31.85,31.79,31.83,64600.0,29.0598,29.0598,29.0051,29.0416,64600.0
2014-04-09 10:30:00,31.82,31.88,31.81,31.81,41600.0,29.0324,29.0872,29.0233,29.0233,41600.0
2014-04-09 10:35:00,31.81,31.84,31.8,31.81,10600.0,29.0233,29.0507,29.0142,29.0233,10600.0
2014-04-09 10:40:00,31.81,31.82,31.79,31.81,12000.0,29.0233,29.0324,29.0051,29.0233,12000.0
2014-04-09 10:45:00,31.82,31.82,31.74,31.75,195900.0,29.0324,29.0324,28.9594,28.9686,195900.0
2014-04-09 10:50:00,31.75,31.76,31.7,31.73,234100.0,28.9686,28.9777,28.9229,28.9503,234100.0
2014-04-09 10:55:00,31.74,31.75,31.73,31.73,14500.0,28.9594,28.9686,28.9503,28.9503,14500.0
2014-04-09 11:00:00,31.73,31.74,31.7,31.7,14500.0,28.9503,28.9594,28.9229,28.9229,14500.0
2014-04-09 11:05:00,31.71,31.75,31.7,31.75,20600.0,28.9321,28.9686,28.9229,28.9686,20600.0
2014-04-09 11:10:00,31.74,31.76,31.73,31.76,54700.0,28.9594,28.9777,28.9503,28.9777,54700.0
2014-04-09 11:15:00,31.75,31.76,31.74,31.75,105500.0,28.9686,28.9777,28.9594,28.9686,105500.0
2014-04-09 11:20:00,31.75,31.76,31.72,31.72,120700.0,28.9686,28.9777,28.9412,28.9412,120700.0
2014-04-09 11:25:00,31.71,31.72,31.7,31.71,24700.0,28.9321,28.9412,28.9229,28.9321,24700.0
2014-04-09 11:30:00,31.7,31.73,31.69,31.72,21100.0,28.9229,28.9503,28.9138,28.9412,21100.0
2014-04-09 11:35:00,31.72,31.75,31.71,31.75,15100.0,28.9412,28.9686,28.9321,28.9686,15100.0
2014-04-09 11:40:00,31.75,31.75,31.71,31.72,12200.0,28.9686,28.9686,28.9321,28.9412,12200.0
2014-04-09 11:45:00,31.73,31.77,31.73,31.74,100500.0,28.9503,28.9868,28.9503,28.9594,100500.0
2014-04-09 11:50:00,31.74,31.74,31.71,31.74,28400.0,28.9594,28.9594,28.9321,28.9594,28400.0
2014-04-09 11:55:00,31.74,31.76,31.74,31.75,35000.0,28.9594,28.9777,28.9594,28.9686,35000.0
2014-04-09 12:00:00,31.76,31.76,31.75,31.75,32200.0,28.9777,28.9777,28.9686,28.9686,32200.0
2014-04-09 12:05:00,31.76,31.76,31.73,31.73,34500.0,28.9777,28.9777,28.9503,28.9503,34500.0
2014-04-09 12:10:00,31.73,31.76,31.73,31.75,27000.0,28.9503,28.9777,28.9503,28.9686,27000.0
2014-04-09 12:15:00,31.75,31.77,31.75,31.77,28200.0,28.9686,28.9868,28.9686,28.9868,28200.0
2014-04-09 12:20:00,31.77,31.81,31.77,31.81,10000.0,28.9868,29.0233,28.9868,29.0233,10000.0
2014-04-09 12:25:00,31.82,31.85,31.82,31.85,7100.0,29.0324,29.0598,29.0324,29.0598,7100.0
2014-04-09 12:30:00,31.85,31.91,31.85,31.9,30500.0,29.0598,29.1145,29.0598,29.1054,30500.0
2014-04-09 12:35:00,31.9,31.91,31.87,31.87,17400.0,29.1054,29.1145,29.0781,29.0781,17400.0
2014-04-09 12:40:00,31.87,31.89,31.87,31.88,19200.0,29.0781,29.0963,29.0781,29.0872,19200.0
2014-04-09 12:45:00,31.89,31.92,31.88,31.91,16100.0,29.0963,29.1237,29.0872,29.1145,16100.0
2014-04-09 12:50:00,31.91,31.92,31.88,31.89,133000.0,29.1145,29.1237,29.0872,29.0963,133000.0
2014-04-09 12:55:00,31.9,31.91,31.89,31.89,64300.0,29.1054,29.1145,29.0963,29.0963,64300.0
2014-04-09 13:00:00,31.9,31.93,31.9,31.93,24300.0,29.1054,29.1328,29.1054,29.1328,24300.0
2014-04-09 13:05:00,31.93,31.95,31.92,31.92,18200.0,29.1328,29.151,29.1237,29.1237,18200.0
2014-04-09 13:10:00,31.92,31.92,31.9,31.9,20500.0,29.1237,29.1237,29.1054,29.1054,20500.0
2014-04-09 13:15:00,31.91,31.93,31.89,31.91,34900.0,29.1145,29.1328,29.0963,29.1145,34900.0
2014-04-09 13:20:00,31.91,31.91,31.9,31.9,70700.0,29.1145,29.1145,29.1054,29.1054,70700.0
2014-04-09 13:25:00,31.89,31.9,31.89,31.9,25600.0,29.0963,29.1054,29.0963,29.1054,25600.0
2014-04-09 13:30:00,31.89,31.9,31.88,31.9,107400.0,29.0963,29.1054,29.0872,29.1054,107400.0
2014-04-09 13:35:00,31.91,31.91,31.89,31.89,19400.0,29.1145,29.1145,29.0963,29.0963,19400.0
2014-04-09 13:40:00,31.89,31.9,31.88,31.9,107500.0,29.0963,29.1054,29.0872,29.1054,107500.0
2014-04-09 13:45:00,31.9,31.91,31.89,31.9,9500.0,29.1054,29.1145,29.0963,29.1054,9500.0
2014-04-09 13:50:00,31.9,31.91,31.88,31.89,144700.0,29.1054,29.1145,29.0872,29.0963,144700.0
2014-04-09 13:55:00,31.9,31.9,31.89,31.89,6100.0,29.1054,29.1054,29.0963,29.0963,6100.0
2014-04-09 14:00:00,31.9,32.06,31.89,32.06,853300.0,29.1054,29.2514,29.0963,29.2514,853300.0
2014-04-09 14:05:00,32.06,32.23,32.06,32.2,265300.0,29.2514,29.4065,29.2514,29.3791,265300.0
2014-04-09 14:10:00,32.2,32.28,32.19,32.19,99200.0,29.3791,29.4521,29.37,29.37,99200.0
2014-04-09 14:15:00,32.2,32.28,32.2,32.27,68000.0,29.3791,29.4521,29.3791,29.443,68000.0
2014-04-09 14:20:00,32.27,32.35,32.25,32.25,754600.0,29.443,29.516,29.4248,29.4248,754600.0
2014-04-09 14:25:00,32.26,32.28,32.21,32.22,427100.0,29.4339,29.4521,29.3883,29.3974,427100.0
2014-04-09 14:30:00,32.22,32.25,32.22,32.25,66800.0,29.3974,29.4248,29.3974,29.4248,66800.0
2014-04-09 14:35:00,32.25,32.25,32.23,32.23,52500.0,29.4248,29.4248,29.4065,29.4065,52500.0
2014-04-09 14:40:00,32.23,32.23,32.15,32.16,60300.0,29.4065,29.4065,29.3335,29.3426,60300.0
2014-04-09 14:45:00,32.16,32.17,32.12,32.12,37200.0,29.3426,29.3518,29.3062,29.3062,37200.0
2014-04-09 14:50:00,32.11,32.14,32.11,32.13,14400.0,29.297,29.3244,29.297,29.3153,14400.0
2014-04-09 14:55:00,32.14,32.14,32.09,32.1,22800.0,29.3244,29.3244,29.2788,29.2879,22800.0
2014-04-09 15:00:00,32.09,32.11,32.08,32.11,98900.0,29.2788,29.297,29.2697,29.297,98900.0
2014-04-09 15:05:00,32.1,32.11,32.1,32.11,168900.0,29.2879,29.297,29.2879,29.297,168900.0
2014-04-09 15:10:00,32.1,32.11,32.09,32.09,87700.0,29.2879,29.297,29.2788,29.2788,87700.0
2014-04-09 15:15:00,32.09,32.11,32.09,32.1,75900.0,29.2788,29.297,29.2788,29.2879,75900.0
2014-04-09 15:20:00,32.11,32.12,32.1,32.12,131100.0,29.297,29.3062,29.2879,29.3062,131100.0
2014-04-09 15:25:00,32.11,32.12,32.1,32.11,45500.0,29.297,29.3062,29.2879,29.297,45500.0
2014-04-09 15:30:00,32.11,32.16,32.11,32.16,52300.0,29.297,29.3426,29.297,29.3426,52300.0
2014-04-09 15:35:00,32.16,32.19,32.15,32.18,40900.0,29.3426,29.37,29.3335,29.3609,40900.0
2014-04-09 15:40:00,32.18,32.19,32.16,32.18,53700.0,29.3609,29.37,29.3426,29.3609,53700.0
2014-04-09 15:45:00,32.18,32.2,32.16,32.2,98500.0,29.3609,29.3791,29.3426,29.3791,98500.0
2014-04-09 15:50:00,32.2,32.2,32.17,32.17,66100.0,29.3791,29.3791,29.3518,29.3518,66100.0
2014-04-09 15:55:00,32.18,32.19,32.16,32.17,417800.0,29.3609,29.37,29.3426,29.3518,417800.0
2014-04-10 09:30:00,32.1,32.2,31.99,31.99,157800.0,29.2879,29.3791,29.1875,29.1875,157800.0
2014-04-10 09:35:00,32.0,32.2,31.97,32.19,935200.0,29.1967,29.3791,29.1693,29.37,935200.0
2014-04-10 09:40:00,32.19,32.31,32.17,32.26,174200.0,29.37,29.4795,29.3518,29.4339,174200.0
2014-04-10 09:45:00,32.27,32.3,32.17,32.17,308700.0,29.443,29.4704,29.3518,29.3518,308700.0
2014-04-10 09:50:00,32.16,32.18,32.11,32.16,119800.0,29.3426,29.3609,29.297,29.3426,119800.0
2014-04-10 09:55:00,32.16,32.16,32.02,32.13,144900.0,29.3426,29.3426,29.2149,29.3153,144900.0
2014-04-10 10:00:00,32.13,32.15,32.04,32.11,242200.0,29.3153,29.3335,29.2332,29.297,242200.0
2014-04-10 10:05:00,32.11,32.15,32.11,32.15,222700.0,29.297,29.3335,29.297,29.3335,222700.0
2014-04-10 10:10:00,32.14,32.16,32.11,32.11,309100.0,29.3244,29.3426,29.297,29.297,309100.0
2014-04-10 10:15:00,32.11,32.11,31.99,31.99,281000.0,29.297,29.297,29.1875,29.1875,281000.0
2014-04-10 10:20:00,32.0,32.1,32.0,32.08,84600.0,29.1967,29.2879,29.1967,29.2697,84600.0
2014-04-10 10:25:00,32.08,32.15,32.05,32.15,29100.0,29.2697,29.3335,29.2423,29.3335,29100.0
2014-04-10 10:30:00,32.16,32.24,32.15,32.21,120000.0,29.3426,29.4156,29.3335,29.3883,120000.0
2014-04-10 10:35:00,32.2,32.2,32.13,32.13,36700.0,29.3791,29.3791,29.3153,29.3153,36700.0
2014-04-10 10:40:00,32.12,32.12,32.01,32.04,73600.0,29.3062,29.3062,29.2058,29.2332,73600.0
2014-04-10 10:45:00,32.05,32.08,31.99,32.01,77600.0,29.2423,29.2697,29.1875,29.2058,77600.0
2014-04-10 10:50:00,32.01,32.03,31.98,32.02,84000.0,29.2058,29.224,29.1784,29.2149,84000.0
2014-04-10 10:55:00,32.02,32.03,31.92,31.92,31400.0,29.2149,29.224,29.1237,29.1237,31400.0
2014-04-10 11:00:00,31.92,31.92,31.88,31.92,32200.0,29.1237,29.1237,29.0872,29.1237,32200.0
2014-04-10 11:05:00,31.91,31.91,31.84,31.88,34300.0,29.1145,29.1145,29.0507,29.0872,34300.0
2014-04-10 11:10:00,31.88,31.96,31.85,31.96,43800.0,29.0872,29.1602,29.0598,29.1602,43800.0
2014-04-10 11:15:00,31.97,32.0,31.91,31.97,33100.0,29.1693,29.1967,29.1145,29.1693,33100.0
2014-04-10 11:20:00,31.97,31.97,31.93,31.93,14500.0,29.1693,29.1693,29.1328,29.1328,14500.0
2014-04-10 11:25:00,31.93,31.94,31.81,31.81,170400.0,29.1328,29.1419,29.0233,29.0233,170400.0
2014-04-10 11:30:00,31.82,31.9,31.82,31.9,32600.0,29.0324,29.1054,29.0324,29.1054,32600.0
2014-04-10 11:35:00,31.9,31.9,31.84,31.89,41300.0,29.1054,29.1054,29.0507,29.0963,41300.0
2014-04-10 11:40:00,31.9,31.94,31.87,31.94,7100.0,29.1054,29.1419,29.0781,29.1419,7100.0
2014-04-10 11:45:00,31.96,31.96,31.91,31.93,11000.0,29.1602,29.1602,29.1145,29.1328,11000.0
2014-04-10 11:50:00,31.92,31.95,31.91,31.92,11800.0,29.1237,29.151,29.1145,29.1237,11800.0
2014-04-10 11:55:00,31.93,31.93,31.88,31.89,7500.0,29.1328,29.1328,29.0872,29.0963,7500.0
2014-04-10 12:00:00,31.88,31.93,31.81,31.83,45400.0,29.0872,29.1328,29.0233,29.0416,45400.0
2014-04-10 12:05:00,31.84,31.84,31.82,31.83,10500.0,29.0507,29.0507,29.0324,29.0416,10500.0
2014-04-10 12:10:00,31.81,31.81,31.75,31.79,23000.0,29.0233,29.0233,28.9686,29.0051,23000.0
2014-04-10 12:15:00,31.79,31.85,31.79,31.82,20400.0,29.0051,29.0598,29.0051,29.0324,20400.0
2014-04-10 12:20:00,31.84,31.87,31.78,31.78,29600.0,29.0507,29.0781,28.9959,28.9959,29600.0
2014-04-10 12:25:00,31.78,31.84,31.78,31.84,12800.0,28.9959,29.0507,28.9959,29.0507,12800.0
2014-04-10 12:30:00,31.84,31.88,31.82,31.83,31400.0,29.0507,29.0872,29.0324,29.0416,31400.0
2014-04-10 12:35:00,31.81,31.86,31.8,31.81,41400.0,29.0233,29.0689,29.0142,29.0233,41400.0
2014-04-10 12:40:00,31.82,31.82,31.77,31.78,20100.0,29.0324,29.0324,28.9868,28.9959,20100.0
2014-04-10 12:45:00,31.78,31.78,31.73,31.78,120200.0,28.9959,28.9959,28.9503,28.9959,120200.0
2014-04-10 12:50:00,31.78,31.79,31.74,31.78,27000.0,28.9959,29.0051,28.9594,28.9959,27000.0
2014-04-10 12:55:00,31.77,31.77,31.71,31.72,31300.0,28.9868,28.9868,28.9321,28.9412,31300.0
2014-04-10 13:00:00,31.72,31.75,31.7,31.73,16400.0,28.9412,28.9686,28.9229,28.9503,16400.0
2014-04-10 13:05:00,31.74,31.79,31.74,31.79,16900.0,28.9594,29.0051,28.9594,29.0051,16900.0
2014-04-10 13:10:00,31.79,31.8,31.72,31.72,16800.0,29.0051,29.0142,28.9412,28.9412,16800.0
2014-04-10 13:15:00,31.72,31.74,31.65,31.65,27200.0,28.9412,28.9594,28.8773,28.8773,27200.0
2014-04-10 13:20:00,31.63,31.64,31.57,31.59,137500.0,28.8591,28.8682,28.8043,28.8226,137500.0
2014-04-10 13:25:00,31.6,31.65,31.58,31.64,112200.0,28.8317,28.8773,28.8135,28.8682,112200.0
2014-04-10 13:30:00,31.64,31.66,31.62,31.64,55600.0,28.8682,28.8864,28.85,28.8682,55600.0
2014-04-10 13:35:00,31.63,31.67,31.63,31.65,58100.0,28.8591,28.8956,28.8591,28.8773,58100.0
2014-04-10 13:40:00,31.64,31.7,31.63,31.7,12000.0,28.8682,28.9229,28.8591,28.9229,12000.0
2014-04-10 13:45:00,31.71,31.77,31.7,31.77,25700.0,28.9321,28.9868,28.9229,28.9868,25700.0
2014-04-10 13:50:00,31.77,31.77,31.72,31.76,90900.0,28.9868,28.9868,28.9412,28.9777,90900.0
2014-04-10 13:55:00,31.76,31.8,31.76,31.79,5800.0,28.9777,29.0142,28.9777,29.0051,5800.0
2014-04-10 14:00:00,31.8,31.81,31.78,31.8,3800.0,29.0142,29.0233,28.9959,29.0142,3800.0
2014-04-10 14:05:00,31.81,31.83,31.8,31.8,9900.0,29.0233,29.0416,29.0142,29.0142,9900.0
2014-04-10 14:10:00,31.8,31.83,31.79,31.83,5000.0,29.0142,29.0416,29.0051,29.0416,5000.0
2014-04-10 14:15:00,31.83,31.84,31.8,31.82,10600.0,29.0416,29.0507,29.0142,29.0324,10600.0
2014-04-10 14:20:00,31.81,31.81,31.78,31.78,4500.0,29.0233,29.0233,28.9959,28.9959,4500.0
2014-04-10 14:25:00,31.78,31.78,31.75,31.76,2500.0,28.9959,28.9959,28.9686,28.9777,2500.0
2014-04-10 14:30:00,31.73,31.73,31.7,31.71,7400.0,28.9503,28.9503,28.9229,28.9321,7400.0
2014-04-10 14:35:00,31.72,31.72,31.66,31.7,14600.0,28.9412,28.9412,28.8864,28.9229,14600.0
2014-04-10 14:40:00,31.7,31.72,31.69,31.71,9400.0,28.9229,28.9412,28.9138,28.9321,9400.0
2014-04-10 14:45:00,31.71,31.71,31.65,31.65,25200.0,28.9321,28.9321,28.8773,28.8773,25200.0
2014-04-10 14:50:00,31.65,31.68,31.63,31.64,15300.0,28.8773,28.9047,28.8591,28.8682,15300.0
2014-04-10 14:55:00,31.63,31.65,31.6,31.63,10200.0,28.8591,28.8773,28.8317,28.8591,10200.0
2014-04-10 15:00:00,31.63,31.63,31.54,31.55,60300.0,28.8591,28.8591,28.777,28.7861,60300.0
2014-04-10 15:05:00,31.54,31.55,31.48,31.48,101300.0,28.777,28.7861,28.7222,28.7222,101300.0
2014-04-10 15:10:00,31.48,31.52,31.47,31.52,25500.0,28.7222,28.7587,28.7131,28.7587,25500.0
2014-04-10 15:15:00,31.52,31.59,31.52,31.59,64700.0,28.7587,28.8226,28.7587,28.8226,64700.0
2014-04-10 15:20:00,31.59,31.59,31.51,31.52,115200.0,28.8226,28.8226,28.7496,28.7587,115200.0
2014-04-10 15:25:00,31.53,31.55,31.5,31.53,257300.0,28.7678,28.7861,28.7405,28.7678,257300.0
2014-04-10 15:30:00,31.53,31.53,31.49,31.5,493100.0,28.7678,28.7678,28.7313,28.7405,493100.0
2014-04-10 15:35:00,31.5,31.53,31.49,31.51,377200.0,28.7405,28.7678,28.7313,28.7496,377200.0
2014-04-10 15:40:00,31.51,31.59,31.5,31.59,265100.0,28.7496,28.8226,28.7405,28.8226,265100.0
2014-04-10 15:45:00,31.59,31.64,31.58,31.62,323000.0,28.8226,28.8682,28.8135,28.85,323000.0
2014-04-10 15:50:00,31.61,31.62,31.56,31.58,92200.0,28.8408,28.85,28.7952,28.8135,92200.0
2014-04-10 15:55:00,31.58,31.61,31.53,31.55,351900.0,28.8135,28.8408,28.7678,28.7861,351900.0
2014-04-11 09:30:00,31.26,31.31,31.18,31.25,98000.0,28.5215,28.5671,28.4485,28.5124,98000.0
2014-04-11 09:35:00,31.22,31.37,31.18,31.35,108500.0,28.485,28.6219,28.4485,28.6036,108500.0
2014-04-11 09:40:00,31.36,31.45,31.35,31.44,109700.0,28.6127,28.6948,28.6036,28.6857,109700.0
2014-04-11 09:45:00,31.44,31.45,31.4,31.45,154600.0,28.6857,28.6948,28.6492,28.6948,154600.0
2014-04-11 09:50:00,31.45,31.63,31.43,31.63,511200.0,28.6948,28.8591,28.6766,28.8591,511200.0
2014-04-11 09:55:00,31.63,31.66,31.57,31.63,94700.0,28.8591,28.8864,28.8043,28.8591,94700.0
2014-04-11 10:00:00,31.62,31.64,31.5,31.51,90800.0,28.85,28.8682,28.7405,28.7496,90800.0
2014-04-11 10:05:00,31.5,31.56,31.43,31.48,46400.0,28.7405,28.7952,28.6766,28.7222,46400.0
2014-04-11 10:10:00,31.49,31.5,31.4,31.43,39100.0,28.7313,28.7405,28.6492,28.6766,39100.0
2014-04-11 10:15:00,31.43,31.46,31.38,31.4,57100.0,28.6766,28.704,28.631,28.6492,57100.0
2014-04-11 10:20:00,31.41,31.43,31.39,31.42,30400.0,28.6584,28.6766,28.6401,28.6675,30400.0
2014-04-11 10:25:00,31.42,31.46,31.41,31.43,20600.0,28.6675,28.704,28.6584,28.6766,20600.0
2014-04-11 10:30:00,31.43,31.49,31.42,31.47,19100.0,28.6766,28.7313,28.6675,28.7131,19100.0
2014-04-11 10:35:00,31.46,31.5,31.43,31.43,19100.0,28.704,28.7405,28.6766,28.6766,19100.0
2014-04-11 10:40:00,31.43,31.52,31.43,31.49,46800.0,28.6766,28.7587,28.6766,28.7313,46800.0
2014-04-11 10:45:00,31.48,31.5,31.45,31.48,17700.0,28.7222,28.7405,28.6948,28.7222,17700.0
2014-04-11 10:50:00,31.48,31.59,31.46,31.59,26400.0,28.7222,28.8226,28.704,28.8226,26400.0
2014-04-11 10:55:00,31.59,31.63,31.58,31.59,114200.0,28.8226,28.8591,28.8135,28.8226,114200.0
2014-04-11 11:00:00,31.59,31.59,31.53,31.55,42100.0,28.8226,28.8226,28.7678,28.7861,42100.0
2014-04-11 11:05:00,31.54,31.56,31.48,31.48,98600.0,28.777,28.7952,28.7222,28.7222,98600.0
2014-04-11 11:10:00,31.47,31.55,31.46,31.53,173600.0,28.7131,28.7861,28.704,28.7678,173600.0
2014-04-11 11:15:00,31.53,31.61,31.53,31.57,70600.0,28.7678,28.8408,28.7678,28.8043,70600.0
2014-04-11 11:20:00,31.58,31.58,31.49,31.5,27300.0,28.8135,28.8135,28.7313,28.7405,27300.0
2014-04-11 11:25:00,31.5,31.5,31.46,31.46,5200.0,28.7405,28.7405,28.704,28.704,5200.0
2014-04-11 11:30:00,31.47,31.47,31.42,31.44,98400.0,28.7131,28.7131,28.6675,28.6857,98400.0
2014-04-11 11:35:00,31.45,31.46,31.38,31.42,14400.0,28.6948,28.704,28.631,28.6675,14400.0
2014-04-11 11:40:00,31.42,31.42,31.39,31.4,32600.0,28.6675,28.6675,28.6401,28.6492,32600.0
2014-04-11 11:45:00,31.39,31.39,31.32,31.34,93700.0,28.6401,28.6401,28.5762,28.5945,93700.0
2014-04-11 11:50:00,31.34,31.35,31.3,31.3,82200.0,28.5945,28.6036,28.558,28.558,82200.0
2014-04-11 11:55:00,31.3,31.35,31.3,31.33,32000.0,28.558,28.6036,28.558,28.5854,32000.0
2014-04-11 12:00:00,31.33,31.38,31.33,31.35,33000.0,28.5854,28.631,28.5854,28.6036,33000.0
2014-04-11 12:05:00,31.35,31.36,31.31,31.32,13000.0,28.6036,28.6127,28.5671,28.5762,13000.0
2014-04-11 12:10:00,31.31,31.32,31.27,31.28,38300.0,28.5671,28.5762,28.5306,28.5397,38300.0
2014-04-11 12:15:00,31.28,31.31,31.26,31.3,21700.0,28.5397,28.5671,28.5215,28.558,21700.0
2014-04-11 12:20:00,31.29,31.31,31.26,31.28,43600.0,28.5489,28.5671,28.5215,28.5397,43600.0
2014-04-11 12:25:00,31.28,31.35,31.27,31.34,19300.0,28.5397,28.6036,28.5306,28.5945,19300.0
2014-04-11 12:30:00,31.35,31.35,31.33,31.34,5900.0,28.6036,28.6036,28.5854,28.5945,5900.0
2014-04-11 12:35:00,31.34,31.34,31.34,31.34,5000.0,28.5945,28.5945,28.5945,28.5945,5000.0
2014-04-11 12:40:00,31.35,31.39,31.34,31.36,24100.0,28.6036,28.6401,28.5945,28.6127,24100.0
2014-04-11 12:45:00,31.36,31.38,31.35,31.36,24100.0,28.6127,28.631,28.6036,28.6127,24100.0
2014-04-11 12:50:00,31.35,31.37,31.31,31.32,31000.0,28.6036,28.6219,28.5671,28.5762,31000.0
2014-04-11 12:55:00,31.32,31.37,31.31,31.36,37000.0,28.5762,28.6219,28.5671,28.6127,37000.0
2014-04-11 13:00:00,31.37,31.37,31.27,31.28,35700.0,28.6219,28.6219,28.5306,28.5397,35700.0
2014-04-11 13:05:00,31.27,31.27,31.21,31.27,33700.0,28.5306,28.5306,28.4759,28.5306,33700.0
2014-04-11 13:10:00,31.25,31.3,31.25,31.25,60300.0,28.5124,28.558,28.5124,28.5124,60300.0
2014-04-11 13:15:00,31.26,31.27,31.2,31.2,123000.0,28.5215,28.5306,28.4667,28.4667,123000.0
2014-04-11 13:20:00,31.21,31.25,31.21,31.24,19100.0,28.4759,28.5124,28.4759,28.5032,19100.0
2014-04-11 13:25:00,31.24,31.25,31.2,31.21,48300.0,28.5032,28.5124,28.4667,28.4759,48300.0
2014-04-11 13:30:00,31.21,31.24,31.19,31.24,17600.0,28.4759,28.5032,28.4576,28.5032,17600.0
2014-04-11 13:35:00,31.24,31.24,31.19,31.2,33500.0,28.5032,28.5032,28.4576,28.4667,33500.0
2014-04-11 13:40:00,31.21,31.24,31.2,31.2,18000.0,28.4759,28.5032,28.4667,28.4667,18000.0
2014-04-11 13:45:00,31.2,31.24,31.2,31.22,28700.0,28.4667,28.5032,28.4667,28.485,28700.0
2014-04-11 13:50:00,31.23,31.23,31.2,31.21,18900.0,28.4941,28.4941,28.4667,28.4759,18900.0
2014-04-11 13:55:00,31.21,31.22,31.19,31.2,35700.0,28.4759,28.485,28.4576,28.4667,35700.0
2014-04-11 14:00:00,31.2,31.22,31.17,31.19,17700.0,28.4667,28.485,28.4394,28.4576,17700.0
2014-04-11 14:05:00,31.19,31.23,31.19,31.21,20700.0,28.4576,28.4941,28.4576,28.4759,20700.0
2014-04-11 14:10:00,31.21,31.21,31.19,31.21,57700.0,28.4759,28.4759,28.4576,28.4759,57700.0
2014-04-11 14:15:00,31.2,31.22,31.2,31.2,41400.0,28.4667,28.485,28.4667,28.4667,41400.0
2014-04-11 14:20:00,31.2,31.21,31.18,31.21,57900.0,28.4667,28.4759,28.4485,28.4759,57900.0
2014-04-11 14:25:00,31.21,31.23,31.18,31.2,38000.0,28.4759,28.4941,28.4485,28.4667,38000.0
2014-04-11 14:30:00,31.19,31.2,31.17,31.18,8300.0,28.4576,28.4667,28.4394,28.4485,8300.0
2014-04-11 14:35:00,31.18,31.18,31.15,31.16,44600.0,28.4485,28.4485,28.4211,28.4303,44600.0
2014-04-11 14:40:00,31.14,31.14,31.1,31.12,181900.0,28.412,28.412,28.3755,28.3938,181900.0
2014-04-11 14:45:00,31.13,31.13,31.06,31.07,155300.0,28.4029,28.4029,28.339,28.3481,155300.0
2014-04-11 14:50:00,31.08,31.16,31.08,31.16,157100.0,28.3573,28.4303,28.3573,28.4303,157100.0
2014-04-11 14:55:00,31.16,31.19,31.16,31.17,40100.0,28.4303,28.4576,28.4303,28.4394,40100.0
2014-04-11 15:00:00,31.18,31.18,31.13,31.13,76400.0,28.4485,28.4485,28.4029,28.4029,76400.0
2014-04-11 15:05:00,31.15,31.22,31.14,31.22,25500.0,28.4211,28.485,28.412,28.485,25500.0
2014-04-11 15:10:00,31.22,31.23,31.19,31.2,27100.0,28.485,28.4941,28.4576,28.4667,27100.0
2014-04-11 15:15:00,31.2,31.24,31.2,31.23,37400.0,28.4667,28.5032,28.4667,28.4941,37400.0
2014-04-11 15:20:00,31.24,31.34,31.24,31.34,29500.0,28.5032,28.5945,28.5032,28.5945,29500.0
2014-04-11 15:25:00,31.34,31.35,31.31,31.32,14400.0,28.5945,28.6036,28.5671,28.5762,14400.0
2014-04-11 15:30:00,31.31,31.31,31.25,31.25,37300.0,28.5671,28.5671,28.5124,28.5124,37300.0
2014-04-11 15:35:00,31.26,31.28,31.25,31.27,28200.0,28.5215,28.5397,28.5124,28.5306,28200.0
2014-04-11 15:40:00,31.28,31.33,31.27,31.29,79500.0,28.5397,28.5854,28.5306,28.5489,79500.0
2014-04-11 15:45:00,31.28,31.29,31.23,31.28,62200.0,28.5397,28.5489,28.4941,28.5397,62200.0
2014-04-11 15:50:00,31.27,31.27,31.21,31.22,67800.0,28.5306,28.5306,28.4759,28.485,67800.0
2014-04-11 15:55:00,31.23,31.27,31.23,31.23,107700.0,28.4941,28.5306,28.4941,28.4941,107700.0
2014-04-14 09:30:00,31.43,31.5,31.36,31.42,44500.0,28.6766,28.7405,28.6127,28.6675,44500.0
2014-04-14 09:35:00,31.41,31.51,31.39,31.42,141300.0,28.6584,28.7496,28.6401,28.6675,141300.0
2014-04-14 09:40:00,31.42,31.46,31.39,31.41,50500.0,28.6675,28.704,28.6401,28.6584,50500.0
2014-04-14 09:45:00,31.4,31.4,31.34,31.39,53400.0,28.6492,28.6492,28.5945,28.6401,53400.0
2014-04-14 09:50:00,31.39,31.5,31.39,31.4,25900.0,28.6401,28.7405,28.6401,28.6492,25900.0
2014-04-14 09:55:00,31.4,31.44,31.34,31.42,84900.0,28.6492,28.6857,28.5945,28.6675,84900.0
2014-04-14 10:00:00,31.42,31.5,31.41,31.47,69300.0,28.6675,28.7405,28.6584,28.7131,69300.0
2014-04-14 10:05:00,31.47,31.52,31.45,31.49,24100.0,28.7131,28.7587,28.6948,28.7313,24100.0
2014-04-14 10:10:00,31.49,31.5,31.39,31.39,51000.0,28.7313,28.7405,28.6401,28.6401,51000.0
2014-04-14 10:15:00,31.38,31.45,31.37,31.45,97300.0,28.631,28.6948,28.6219,28.6948,97300.0
2014-04-14 10:20:00,31.44,31.44,31.39,31.4,24000.0,28.6857,28.6857,28.6401,28.6492,24000.0
2014-04-14 10:25:00,31.39,31.43,31.35,31.36,26500.0,28.6401,28.6766,28.6036,28.6127,26500.0
2014-04-14 10:30:00,31.35,31.44,31.34,31.4,28400.0,28.6036,28.6857,28.5945,28.6492,28400.0
2014-04-14 10:35:00,31.4,31.44,31.4,31.41,27100.0,28.6492,28.6857,28.6492,28.6584,27100.0
2014-04-14 10:40:00,31.41,31.45,31.41,31.44,13100.0,28.6584,28.6948,28.6584,28.6857,13100.0
2014-04-14 10:45:00,31.44,31.46,31.43,31.45,30400.0,28.6857,28.704,28.6766,28.6948,30400.0
2014-04-14 10:50:00,31.44,31.55,31.43,31.54,135200.0,28.6857,28.7861,28.6766,28.777,135200.0
2014-04-14 10:55:00,31.55,31.6,31.54,31.54,49600.0,28.7861,28.8317,28.777,28.777,49600.0
2014-04-14 11:00:00,31.54,31.54,31.47,31.48,35200.0,28.777,28.777,28.7131,28.7222,35200.0
2014-04-14 11:05:00,31.48,31.49,31.44,31.45,19500.0,28.7222,28.7313,28.6857,28.6948,19500.0
2014-04-14 11:10:00,31.42,31.44,31.38,31.4,33200.0,28.6675,28.6857,28.631,28.6492,33200.0
2014-04-14 11:15:00,31.4,31.42,31.4,31.41,21500.0,28.6492,28.6675,28.6492,28.6584,21500.0
2014-04-14 11:20:00,31.4,31.4,31.33,31.35,21200.0,28.6492,28.6492,28.5854,28.6036,21200.0
2014-04-14 11:25:00,31.35,31.36,31.31,31.32,11600.0,28.6036,28.6127,28.5671,28.5762,11600.0
2014-04-14 11:30:00,31.32,31.39,31.32,31.39,10600.0,28.5762,28.6401,28.5762,28.6401,10600.0
2014-04-14 11:35:00,31.38,31.39,31.37,31.37,3900.0,28.631,28.6401,28.6219,28.6219,3900.0
2014-04-14 11:40:00,31.37,31.37,31.32,31.37,6100.0,28.6219,28.6219,28.5762,28.6219,6100.0
2014-04-14 11:45:00,31.36,31.36,31.3,31.31,13000.0,28.6127,28.6127,28.558,28.5671,13000.0
2014-04-14 11:50:00,31.31,31.31,31.3,31.31,10600.0,28.5671,28.5671,28.558,28.5671,10600.0
2014-04-14 11:55:00,31.3,31.31,31.26,31.27,13600.0,28.558,28.5671,28.5215,28.5306,13600.0
2014-04-14 12:00:00,31.27,31.27,31.24,31.26,24400.0,28.5306,28.5306,28.5032,28.5215,24400.0
2014-04-14 12:05:00,31.25,31.26,31.23,31.26,7800.0,28.5124,28.5215,28.4941,28.5215,7800.0
2014-04-14 12:10:00,31.26,31.3,31.26,31.27,22800.0,28.5215,28.558,28.5215,28.5306,22800.0
2014-04-14 12:15:00,31.27,31.3,31.27,31.27,9800.0,28.5306,28.558,28.5306,28.5306,9800.0
2014-04-14 12:20:00,31.27,31.28,31.26,31.28,3300.0,28.5306,28.5397,28.5215,28.5397,3300.0
2014-04-14 12:25:00,31.28,31.29,31.27,31.29,8100.0,28.5397,28.5489,28.5306,28.5489,8100.0
2014-04-14 12:30:00,31.3,31.33,31.28,31.33,45500.0,28.558,28.5854,28.5397,28.5854,45500.0
2014-04-14 12:35:00,31.35,31.4,31.35,31.35,9900.0,28.6036,28.6492,28.6036,28.6036,9900.0
2014-04-14 12:40:00,31.35,31.36,31.35,31.36,3300.0,28.6036,28.6127,28.6036,28.6127,3300.0
2014-04-14 12:45:00,31.35,31.36,31.34,31.34,9000.0,28.6036,28.6127,28.5945,28.5945,9000.0
2014-04-14 12:50:00,31.35,31.36,31.34,31.36,2400.0,28.6036,28.6127,28.5945,28.6127,2400.0
2014-04-14 12:55:00,31.35,31.35,31.32,31.33,10700.0,28.6036,28.6036,28.5762,28.5854,10700.0
2014-04-14 13:00:00,31.33,31.33,31.29,31.31,15700.0,28.5854,28.5854,28.5489,28.5671,15700.0
2014-04-14 13:05:00,31.31,31.32,31.31,31.32,11000.0,28.5671,28.5762,28.5671,28.5762,11000.0
2014-04-14 13:10:00,31.32,31.32,31.3,31.31,47700.0,28.5762,28.5762,28.558,28.5671,47700.0
2014-04-14 13:15:00,31.31,31.31,31.27,31.28,54600.0,28.5671,28.5671,28.5306,28.5397,54600.0
2014-04-14 13:20:00,31.28,31.28,31.23,31.25,11000.0,28.5397,28.5397,28.4941,28.5124,11000.0
2014-04-14 13:25:00,31.25,31.28,31.25,31.25,30900.0,28.5124,28.5397,28.5124,28.5124,30900.0
2014-04-14 13:30:00,31.25,31.3,31.24,31.28,85700.0,28.5124,28.558,28.5032,28.5397,85700.0
2014-04-14 13:35:00,31.28,31.36,31.28,31.33,149200.0,28.5397,28.6127,28.5397,28.5854,149200.0
2014-04-14 13:40:00,31.34,31.34,31.31,31.32,22600.0,28.5945,28.5945,28.5671,28.5762,22600.0
2014-04-14 13:45:00,31.32,31.33,31.29,31.29,29500.0,28.5762,28.5854,28.5489,28.5489,29500.0
2014-04-14 13:50:00,31.29,31.31,31.28,31.28,11300.0,28.5489,28.5671,28.5397,28.5397,11300.0
2014-04-14 13:55:00,31.28,31.3,31.26,31.27,30400.0,28.5397,28.558,28.5215,28.5306,30400.0
2014-04-14 14:00:00,31.27,31.27,31.24,31.25,16900.0,28.5306,28.5306,28.5032,28.5124,16900.0
2014-04-14 14:05:00,31.26,31.31,31.26,31.28,33300.0,28.5215,28.5671,28.5215,28.5397,33300.0
2014-04-14 14:10:00,31.28,31.3,31.27,31.27,13000.0,28.5397,28.558,28.5306,28.5306,13000.0
2014-04-14 14:15:00,31.26,31.29,31.24,31.24,12200.0,28.5215,28.5489,28.5032,28.5032,12200.0
2014-04-14 14:20:00,31.23,31.24,31.19,31.22,69200.0,28.4941,28.5032,28.4576,28.485,69200.0
2014-04-14 14:25:00,31.21,31.24,31.21,31.21,37600.0,28.4759,28.5032,28.4759,28.4759,37600.0
2014-04-14 14:30:00,31.2,31.22,31.17,31.21,41100.0,28.4667,28.485,28.4394,28.4759,41100.0
2014-04-14 14:35:00,31.22,31.24,31.21,31.22,17300.0,28.485,28.5032,28.4759,28.485,17300.0
2014-04-14 14:40:00,31.23,31.25,31.19,31.23,47500.0,28.4941,28.5124,28.4576,28.4941,47500.0
2014-04-14 14:45:00,31.23,31.26,31.22,31.26,19100.0,28.4941,28.5215,28.485,28.5215,19100.0
2014-04-14 14:50:00,31.26,31.27,31.25,31.26,14900.0,28.5215,28.5306,28.5124,28.5215,14900.0
2014-04-14 14:55:00,31.24,31.24,31.2,31.2,17300.0,28.5032,28.5032,28.4667,28.4667,17300.0
2014-04-14 15:00:00,31.2,31.2,31.13,31.14,38700.0,28.4667,28.4667,28.4029,28.412,38700.0
2014-04-14 15:05:00,31.14,31.15,31.1,31.11,29000.0,28.412,28.4211,28.3755,28.3846,29000.0
2014-04-14 15:10:00,31.1,31.12,31.03,31.04,35100.0,28.3755,28.3938,28.3116,28.3208,35100.0
2014-04-14 15:15:00,31.03,31.07,31.03,31.06,29000.0,28.3116,28.3481,28.3116,28.339,29000.0
2014-04-14 15:20:00,31.06,31.11,31.04,31.11,48800.0,28.339,28.3846,28.3208,28.3846,48800.0
2014-04-14 15:25:00,31.11,31.12,31.07,31.12,13600.0,28.3846,28.3938,28.3481,28.3938,13600.0
2014-04-14 15:30:00,31.12,31.19,31.12,31.15,105400.0,28.3938,28.4576,28.3938,28.4211,105400.0
2014-04-14 15:35:00,31.15,31.16,31.12,31.15,490400.0,28.4211,28.4303,28.3938,28.4211,490400.0
2014-04-14 15:40:00,31.15,31.2,31.13,31.2,272900.0,28.4211,28.4667,28.4029,28.4667,272900.0
2014-04-14 15:45:00,31.19,31.23,31.18,31.19,171400.0,28.4576,28.4941,28.4485,28.4576,171400.0
2014-04-14 15:50:00,31.19,31.24,31.19,31.21,228600.0,28.4576,28.5032,28.4576,28.4759,228600.0
2014-04-14 15:55:00,31.21,31.26,31.21,31.24,144400.0,28.4759,28.5215,28.4759,28.5032,144400.0
2014-04-15 09:30:00,31.31,31.4,31.26,31.26,70100.0,28.5671,28.6492,28.5215,28.5215,70100.0
2014-04-15 09:35:00,31.26,31.4,31.23,31.4,101300.0,28.5215,28.6492,28.4941,28.6492,101300.0
2014-04-15 09:40:00,31.4,31.45,31.39,31.41,30700.0,28.6492,28.6948,28.6401,28.6584,30700.0
2014-04-15 09:45:00,31.42,31.51,31.4,31.49,76200.0,28.6675,28.7496,28.6492,28.7313,76200.0
2014-04-15 09:50:00,31.49,31.51,31.43,31.48,38700.0,28.7313,28.7496,28.6766,28.7222,38700.0
2014-04-15 09:55:00,31.49,31.58,31.48,31.57,133100.0,28.7313,28.8135,28.7222,28.8043,133100.0
2014-04-15 10:00:00,31.56,31.56,31.36,31.36,277400.0,28.7952,28.7952,28.6127,28.6127,277400.0
2014-04-15 10:05:00,31.35,31.35,31.27,31.32,52200.0,28.6036,28.6036,28.5306,28.5762,52200.0
2014-04-15 10:10:00,31.33,31.33,31.18,31.19,68400.0,28.5854,28.5854,28.4485,28.4576,68400.0
2014-04-15 10:15:00,31.18,31.24,31.14,31.15,91100.0,28.4485,28.5032,28.412,28.4211,91100.0
2014-04-15 10:20:00,31.15,31.16,31.06,31.07,131200.0,28.4211,28.4303,28.339,28.3481,131200.0
2014-04-15 10:25:00,31.06,31.11,30.96,30.98,149900.0,28.339,28.3846,28.2478,28.266,149900.0
2014-04-15 10:30:00,30.97,30.97,30.88,30.96,197200.0,28.2569,28.2569,28.1748,28.2478,197200.0
2014-04-15 10:35:00,30.96,31.05,30.95,31.02,101500.0,28.2478,28.3299,28.2386,28.3025,101500.0
2014-04-15 10:40:00,31.03,31.09,31.03,31.04,27500.0,28.3116,28.3664,28.3116,28.3208,27500.0
2014-04-15 10:45:00,31.03,31.12,31.03,31.09,78800.0,28.3116,28.3938,28.3116,28.3664,78800.0
2014-04-15 10:50:00,31.1,31.15,30.96,31.0,82800.0,28.3755,28.4211,28.2478,28.2843,82800.0
2014-04-15 10:55:00,30.99,31.01,30.94,30.97,86300.0,28.2751,28.2934,28.2295,28.2569,86300.0
2014-04-15 11:00:00,30.96,30.96,30.87,30.91,193800.0,28.2478,28.2478,28.1657,28.2022,193800.0
2014-04-15 11:05:00,30.91,31.02,30.91,30.95,140000.0,28.2022,28.3025,28.2022,28.2386,140000.0
2014-04-15 11:10:00,30.95,30.97,30.91,30.91,62500.0,28.2386,28.2569,28.2022,28.2022,62500.0
2014-04-15 11:15:00,30.91,30.95,30.88,30.94,110700.0,28.2022,28.2386,28.1748,28.2295,110700.0
2014-04-15 11:20:00,30.94,30.99,30.92,30.97,137400.0,28.2295,28.2751,28.2113,28.2569,137400.0
2014-04-15 11:25:00,30.97,31.01,30.93,30.98,90600.0,28.2569,28.2934,28.2204,28.266,90600.0
2014-04-15 11:30:00,30.98,31.12,30.98,31.11,59000.0,28.266,28.3938,28.266,28.3846,59000.0
2014-04-15 11:35:00,31.1,31.12,31.06,31.06,52100.0,28.3755,28.3938,28.339,28.339,52100.0
2014-04-15 11:40:00,31.06,31.06,30.97,30.98,38200.0,28.339,28.339,28.2569,28.266,38200.0
2014-04-15 11:45:00,30.97,30.97,30.87,30.89,47200.0,28.2569,28.2569,28.1657,28.1839,47200.0
2014-04-15 11:50:00,30.88,30.92,30.84,30.88,49800.0,28.1748,28.2113,28.1383,28.1748,49800.0
2014-04-15 11:55:00,30.89,30.91,30.86,30.89,47600.0,28.1839,28.2022,28.1565,28.1839,47600.0
2014-04-15 12:00:00,30.9,30.9,30.78,30.83,94600.0,28.193,28.193,28.0835,28.1292,94600.0
2014-04-15 12:05:00,30.83,30.83,30.78,30.81,65900.0,28.1292,28.1292,28.0835,28.1109,65900.0
2014-04-15 12:10:00,30.82,30.86,30.79,30.83,34600.0,28.12,28.1565,28.0927,28.1292,34600.0
2014-04-15 12:15:00,30.83,30.88,30.83,30.84,42200.0,28.1292,28.1748,28.1292,28.1383,42200.0
2014-04-15 12:20:00,30.84,30.85,30.74,30.76,52900.0,28.1383,28.1474,28.047,28.0653,52900.0
2014-04-15 12:25:00,30.75,30.86,30.75,30.85,60400.0,28.0562,28.1565,28.0562,28.1474,60400.0
2014-04-15 12:30:00,30.84,30.87,30.82,30.82,27900.0,28.1383,28.1657,28.12,28.12,27900.0
2014-04-15 12:35:00,30.82,30.86,30.81,30.81,20500.0,28.12,28.1565,28.1109,28.1109,20500.0
2014-04-15 12:40:00,30.81,30.86,30.81,30.82,20100.0,28.1109,28.1565,28.1109,28.12,20100.0
2014-04-15 12:45:00,30.82,30.82,30.77,30.77,33400.0,28.12,28.12,28.0744,28.0744,33400.0
2014-04-15 12:50:00,30.77,30.8,30.76,30.8,29800.0,28.0744,28.1018,28.0653,28.1018,29800.0
2014-04-15 12:55:00,30.81,30.81,30.75,30.75,78300.0,28.1109,28.1109,28.0562,28.0562,78300.0
2014-04-15 13:00:00,30.75,30.77,30.71,30.75,159600.0,28.0562,28.0744,28.0197,28.0562,159600.0
2014-04-15 13:05:00,30.76,30.77,30.7,30.7,420200.0,28.0653,28.0744,28.0105,28.0105,420200.0
2014-04-15 13:10:00,30.71,30.72,30.66,30.7,184100.0,28.0197,28.0288,27.9741,28.0105,184100.0
2014-04-15 13:15:00,30.71,30.77,30.71,30.73,226500.0,28.0197,28.0744,28.0197,28.0379,226500.0
2014-04-15 13:20:00,30.73,30.77,30.71,30.74,194800.0,28.0379,28.0744,28.0197,28.047,194800.0
2014-04-15 13:25:00,30.74,30.77,30.7,30.76,52200.0,28.047,28.0744,28.0105,28.0653,52200.0
2014-04-15 13:30:00,30.78,30.85,30.75,30.84,46700.0,28.0835,28.1474,28.0562,28.1383,46700.0
2014-04-15 13:35:00,30.86,30.92,30.86,30.9,25100.0,28.1565,28.2113,28.1565,28.193,25100.0
2014-04-15 13:40:00,30.89,30.94,30.87,30.89,17900.0,28.1839,28.2295,28.1657,28.1839,17900.0
2014-04-15 13:45:00,30.89,30.9,30.85,30.87,27800.0,28.1839,28.193,28.1474,28.1657,27800.0
2014-04-15 13:50:00,30.89,30.89,30.85,30.88,39600.0,28.1839,28.1839,28.1474,28.1748,39600.0
2014-04-15 13:55:00,30.89,31.01,30.87,31.0,73200.0,28.1839,28.2934,28.1657,28.2843,73200.0
2014-04-15 14:00:00,31.01,31.07,31.0,31.05,55100.0,28.2934,28.3481,28.2843,28.3299,55100.0
2014-04-15 14:05:00,31.05,31.1,31.04,31.04,20700.0,28.3299,28.3755,28.3208,28.3208,20700.0
2014-04-15 14:10:00,31.04,31.05,30.99,31.02,55900.0,28.3208,28.3299,28.2751,28.3025,55900.0
2014-04-15 14:15:00,31.03,31.05,31.0,31.01,21000.0,28.3116,28.3299,28.2843,28.2934,21000.0
2014-04-15 14:20:00,30.99,31.04,30.98,31.04,16900.0,28.2751,28.3208,28.266,28.3208,16900.0
2014-04-15 14:25:00,31.04,31.08,31.01,31.06,23700.0,28.3208,28.3573,28.2934,28.339,23700.0
2014-04-15 14:30:00,31.05,31.13,31.05,31.13,47100.0,28.3299,28.4029,28.3299,28.4029,47100.0
2014-04-15 14:35:00,31.15,31.17,31.1,31.17,17100.0,28.4211,28.4394,28.3755,28.4394,17100.0
2014-04-15 14:40:00,31.17,31.17,31.15,31.17,17000.0,28.4394,28.4394,28.4211,28.4394,17000.0
2014-04-15 14:45:00,31.19,31.24,31.19,31.23,54700.0,28.4576,28.5032,28.4576,28.4941,54700.0
2014-04-15 14:50:00,31.23,31.27,31.22,31.26,48900.0,28.4941,28.5306,28.485,28.5215,48900.0
2014-04-15 14:55:00,31.25,31.26,31.16,31.16,146400.0,28.5124,28.5215,28.4303,28.4303,146400.0
2014-04-15 15:00:00,31.16,31.2,31.16,31.19,26200.0,28.4303,28.4667,28.4303,28.4576,26200.0
2014-04-15 15:05:00,31.18,31.18,31.11,31.12,26200.0,28.4485,28.4485,28.3846,28.3938,26200.0
2014-04-15 15:10:00,31.12,31.2,31.12,31.18,14300.0,28.3938,28.4667,28.3938,28.4485,14300.0
2014-04-15 15:15:00,31.18,31.26,31.17,31.26,13600.0,28.4485,28.5215,28.4394,28.5215,13600.0
2014-04-15 15:20:00,31.27,31.27,31.2,31.21,21300.0,28.5306,28.5306,28.4667,28.4759,21300.0
2014-04-15 15:25:00,31.2,31.22,31.15,31.22,22300.0,28.4667,28.485,28.4211,28.485,22300.0
2014-04-15 15:30:00,31.23,31.24,31.18,31.2,27800.0,28.4941,28.5032,28.4485,28.4667,27800.0
2014-04-15 15:35:00,31.2,31.2,31.14,31.15,46000.0,28.4667,28.4667,28.412,28.4211,46000.0
2014-04-15 15:40:00,31.15,31.17,31.1,31.1,55000.0,28.4211,28.4394,28.3755,28.3755,55000.0
2014-04-15 15:45:00,31.1,31.2,31.1,31.19,66300.0,28.3755,28.4667,28.3755,28.4576,66300.0
2014-04-15 15:50:00,31.19,31.22,31.18,31.21,40800.0,28.4576,28.485,28.4485,28.4759,40800.0
2014-04-15 15:55:00,31.21,31.21,31.15,31.17,310000.0,28.4759,28.4759,28.4211,28.4394,310000.0
2014-04-16 09:30:00,31.55,31.55,31.3,31.39,40000.0,28.7861,28.7861,28.558,28.6401,40000.0
2014-04-16 09:35:00,31.37,31.37,31.22,31.31,178100.0,28.6219,28.6219,28.485,28.5671,178100.0
2014-04-16 09:40:00,31.3,31.43,31.3,31.42,50500.0,28.558,28.6766,28.558,28.6675,50500.0
2014-04-16 09:45:00,31.43,31.5,31.4,31.46,34900.0,28.6766,28.7405,28.6492,28.704,34900.0
2014-04-16 09:50:00,31.46,31.47,31.42,31.42,10300.0,28.704,28.7131,28.6675,28.6675,10300.0
2014-04-16 09:55:00,31.41,31.53,31.41,31.5,17400.0,28.6584,28.7678,28.6584,28.7405,17400.0
2014-04-16 10:00:00,31.5,31.51,31.45,31.46,19700.0,28.7405,28.7496,28.6948,28.704,19700.0
2014-04-16 10:05:00,31.45,31.53,31.44,31.48,32000.0,28.6948,28.7678,28.6857,28.7222,32000.0
2014-04-16 10:10:00,31.48,31.52,31.48,31.5,26100.0,28.7222,28.7587,28.7222,28.7405,26100.0
2014-04-16 10:15:00,31.5,31.57,31.5,31.56,57800.0,28.7405,28.8043,28.7405,28.7952,57800.0
2014-04-16 10:20:00,31.56,31.62,31.55,31.58,58100.0,28.7952,28.85,28.7861,28.8135,58100.0
2014-04-16 10:25:00,31.58,31.65,31.56,31.56,37000.0,28.8135,28.8773,28.7952,28.7952,37000.0
2014-04-16 10:30:00,31.56,31.58,31.52,31.52,18600.0,28.7952,28.8135,28.7587,28.7587,18600.0
2014-04-16 10:35:00,31.52,31.54,31.49,31.49,37200.0,28.7587,28.777,28.7313,28.7313,37200.0
2014-04-16 10:40:00,31.49,31.49,31.41,31.41,12400.0,28.7313,28.7313,28.6584,28.6584,12400.0
2014-04-16 10:45:00,31.4,31.44,31.4,31.42,93900.0,28.6492,28.6857,28.6492,28.6675,93900.0
2014-04-16 10:50:00,31.41,31.44,31.36,31.36,26000.0,28.6584,28.6857,28.6127,28.6127,26000.0
2014-04-16 10:55:00,31.36,31.41,31.34,31.34,10700.0,28.6127,28.6584,28.5945,28.5945,10700.0
2014-04-16 11:00:00,31.34,31.34,31.3,31.31,22000.0,28.5945,28.5945,28.558,28.5671,22000.0
2014-04-16 11:05:00,31.3,31.33,31.3,31.33,20200.0,28.558,28.5854,28.558,28.5854,20200.0
2014-04-16 11:10:00,31.33,31.34,31.32,31.34,9800.0,28.5854,28.5945,28.5762,28.5945,9800.0
2014-04-16 11:15:00,31.34,31.39,31.33,31.38,7900.0,28.5945,28.6401,28.5854,28.631,7900.0
2014-04-16 11:20:00,31.36,31.4,31.36,31.4,31900.0,28.6127,28.6492,28.6127,28.6492,31900.0
2014-04-16 11:25:00,31.4,31.42,31.36,31.41,17200.0,28.6492,28.6675,28.6127,28.6584,17200.0
2014-04-16 11:30:00,31.41,31.45,31.41,31.42,35900.0,28.6584,28.6948,28.6584,28.6675,35900.0
2014-04-16 11:35:00,31.43,31.43,31.4,31.4,15500.0,28.6766,28.6766,28.6492,28.6492,15500.0
2014-04-16 11:40:00,31.4,31.4,31.37,31.37,3100.0,28.6492,28.6492,28.6219,28.6219,3100.0
2014-04-16 11:45:00,31.37,31.38,31.37,31.38,11800.0,28.6219,28.631,28.6219,28.631,11800.0
2014-04-16 11:50:00,31.38,31.45,31.38,31.45,21600.0,28.631,28.6948,28.631,28.6948,21600.0
2014-04-16 11:55:00,31.45,31.46,31.41,31.42,31500.0,28.6948,28.704,28.6584,28.6675,31500.0
2014-04-16 12:00:00,31.42,31.44,31.42,31.44,3600.0,28.6675,28.6857,28.6675,28.6857,3600.0
2014-04-16 12:05:00,31.44,31.49,31.44,31.48,27600.0,28.6857,28.7313,28.6857,28.7222,27600.0
2014-04-16 12:10:00,31.48,31.51,31.48,31.49,9700.0,28.7222,28.7496,28.7222,28.7313,9700.0
2014-04-16 12:15:00,31.49,31.5,31.48,31.49,11200.0,28.7313,28.7405,28.7222,28.7313,11200.0
2014-04-16 12:20:00,31.49,31.5,31.48,31.49,12100.0,28.7313,28.7405,28.7222,28.7313,12100.0
2014-04-16 12:25:00,31.49,31.54,31.49,31.51,14700.0,28.7313,28.777,28.7313,28.7496,14700.0
2014-04-16 12:30:00,31.51,31.51,31.46,31.48,10400.0,28.7496,28.7496,28.704,28.7222,10400.0
2014-04-16 12:35:00,31.48,31.49,31.46,31.48,9600.0,28.7222,28.7313,28.704,28.7222,9600.0
2014-04-16 12:40:00,31.48,31.51,31.48,31.51,3000.0,28.7222,28.7496,28.7222,28.7496,3000.0
2014-04-16 12:45:00,31.51,31.51,31.46,31.47,11200.0,28.7496,28.7496,28.704,28.7131,11200.0
2014-04-16 12:50:00,31.47,31.48,31.46,31.47,7900.0,28.7131,28.7222,28.704,28.7131,7900.0
2014-04-16 12:55:00,31.46,31.46,31.38,31.38,5800.0,28.704,28.704,28.631,28.631,5800.0
2014-04-16 13:00:00,31.38,31.38,31.33,31.33,4200.0,28.631,28.631,28.5854,28.5854,4200.0
2014-04-16 13:05:00,31.33,31.37,31.31,31.37,8500.0,28.5854,28.6219,28.5671,28.6219,8500.0
2014-04-16 13:10:00,31.37,31.38,31.36,31.37,2000.0,28.6219,28.631,28.6127,28.6219,2000.0
2014-04-16 13:15:00,31.38,31.45,31.38,31.42,14700.0,28.631,28.6948,28.631,28.6675,14700.0
2014-04-16 13:20:00,31.41,31.47,31.41,31.46,4400.0,28.6584,28.7131,28.6584,28.704,4400.0
2014-04-16 13:25:00,31.46,31.47,31.43,31.43,8700.0,28.704,28.7131,28.6766,28.6766,8700.0
2014-04-16 13:30:00,31.42,31.42,31.34,31.34,14000.0,28.6675,28.6675,28.5945,28.5945,14000.0
2014-04-16 13:35:00,31.34,31.41,31.34,31.41,4900.0,28.5945,28.6584,28.5945,28.6584,4900.0
2014-04-16 13:40:00,31.43,31.44,31.38,31.39,8200.0,28.6766,28.6857,28.631,28.6401,8200.0
2014-04-16 13:45:00,31.39,31.45,31.39,31.43,5600.0,28.6401,28.6948,28.6401,28.6766,5600.0
2014-04-16 13:50:00,31.43,31.43,31.4,31.4,21500.0,28.6766,28.6766,28.6492,28.6492,21500.0
2014-04-16 13:55:00,31.39,31.41,31.37,31.41,5000.0,28.6401,28.6584,28.6219,28.6584,5000.0
2014-04-16 14:00:00,31.41,31.41,31.36,31.36,11600.0,28.6584,28.6584,28.6127,28.6127,11600.0
2014-04-16 14:05:00,31.35,31.39,31.34,31.38,9900.0,28.6036,28.6401,28.5945,28.631,9900.0
2014-04-16 14:10:00,31.4,31.41,31.39,31.4,4000.0,28.6492,28.6584,28.6401,28.6492,4000.0
2014-04-16 14:15:00,31.39,31.4,31.33,31.37,15400.0,28.6401,28.6492,28.5854,28.6219,15400.0
2014-04-16 14:20:00,31.37,31.4,31.35,31.38,3800.0,28.6219,28.6492,28.6036,28.631,3800.0
2014-04-16 14:25:00,31.38,31.42,31.38,31.39,15000.0,28.631,28.6675,28.631,28.6401,15000.0
2014-04-16 14:30:00,31.41,31.49,31.4,31.46,16300.0,28.6584,28.7313,28.6492,28.704,16300.0
2014-04-16 14:35:00,31.46,31.46,31.44,31.44,3400.0,28.704,28.704,28.6857,28.6857,3400.0
2014-04-16 14:40:00,31.42,31.46,31.42,31.45,4800.0,28.6675,28.704,28.6675,28.6948,4800.0
2014-04-16 14:45:00,31.46,31.49,31.46,31.48,5700.0,28.704,28.7313,28.704,28.7222,5700.0
2014-04-16 14:50:00,31.47,31.5,31.47,31.49,11800.0,28.7131,28.7405,28.7131,28.7313,11800.0
2014-04-16 14:55:00,31.48,31.49,31.47,31.48,6700.0,28.7222,28.7313,28.7131,28.7222,6700.0
2014-04-16 15:00:00,31.48,31.5,31.46,31.47,21700.0,28.7222,28.7405,28.704,28.7131,21700.0
2014-04-16 15:05:00,31.47,31.49,31.46,31.49,17200.0,28.7131,28.7313,28.704,28.7313,17200.0
2014-04-16 15:10:00,31.49,31.5,31.48,31.48,31100.0,28.7313,28.7405,28.7222,28.7222,31100.0
2014-04-16 15:15:00,31.48,31.49,31.47,31.48,45700.0,28.7222,28.7313,28.7131,28.7222,45700.0
2014-04-16 15:20:00,31.48,31.49,31.47,31.47,45700.0,28.7222,28.7313,28.7131,28.7131,45700.0
2014-04-16 15:25:00,31.48,31.49,31.47,31.49,27600.0,28.7222,28.7313,28.7131,28.7313,27600.0
2014-04-16 15:30:00,31.48,31.49,31.46,31.47,35300.0,28.7222,28.7313,28.704,28.7131,35300.0
2014-04-16 15:35:00,31.47,31.5,31.47,31.49,30700.0,28.7131,28.7405,28.7131,28.7313,30700.0
2014-04-16 15:40:00,31.5,31.51,31.48,31.51,70400.0,28.7405,28.7496,28.7222,28.7496,70400.0
2014-04-16 15:45:00,31.52,31.53,31.49,31.5,80100.0,28.7587,28.7678,28.7313,28.7405,80100.0
2014-04-16 15:50:00,31.51,31.55,31.51,31.55,93700.0,28.7496,28.7861,28.7496,28.7861,93700.0
2014-04-16 15:55:00,31.55,31.55,31.52,31.54,293100.0,28.7861,28.7861,28.7587,28.777,293100.0
2014-04-17 09:30:00,31.71,31.71,31.44,31.47,147900.0,28.9321,28.9321,28.6857,28.7131,147900.0
2014-04-17 09:35:00,31.45,31.56,31.45,31.48,84800.0,28.6948,28.7952,28.6948,28.7222,84800.0
2014-04-17 09:40:00,31.5,31.51,31.43,31.46,58200.0,28.7405,28.7496,28.6766,28.704,58200.0
2014-04-17 09:45:00,31.46,31.47,31.4,31.4,65000.0,28.704,28.7131,28.6492,28.6492,65000.0
2014-04-17 09:50:00,31.4,31.4,31.29,31.34,52700.0,28.6492,28.6492,28.5489,28.5945,52700.0
2014-04-17 09:55:00,31.33,31.37,31.31,31.35,44600.0,28.5854,28.6219,28.5671,28.6036,44600.0
2014-04-17 10:00:00,31.38,31.43,31.37,31.41,88100.0,28.631,28.6766,28.6219,28.6584,88100.0
2014-04-17 10:05:00,31.42,31.42,31.33,31.38,114000.0,28.6675,28.6675,28.5854,28.631,114000.0
2014-04-17 10:10:00,31.38,31.43,31.37,31.37,135800.0,28.631,28.6766,28.6219,28.6219,135800.0
2014-04-17 10:15:00,31.37,31.37,31.28,31.3,143700.0,28.6219,28.6219,28.5397,28.558,143700.0
2014-04-17 10:20:00,31.29,31.33,31.29,31.32,169400.0,28.5489,28.5854,28.5489,28.5762,169400.0
2014-04-17 10:25:00,31.33,31.39,31.32,31.39,204500.0,28.5854,28.6401,28.5762,28.6401,204500.0
2014-04-17 10:30:00,31.39,31.47,31.39,31.44,24100.0,28.6401,28.7131,28.6401,28.6857,24100.0
2014-04-17 10:35:00,31.44,31.49,31.44,31.49,55100.0,28.6857,28.7313,28.6857,28.7313,55100.0
2014-04-17 10:40:00,31.49,31.5,31.45,31.45,24700.0,28.7313,28.7405,28.6948,28.6948,24700.0
2014-04-17 10:45:00,31.45,31.5,31.45,31.48,29100.0,28.6948,28.7405,28.6948,28.7222,29100.0
2014-04-17 10:50:00,31.48,31.51,31.45,31.45,26700.0,28.7222,28.7496,28.6948,28.6948,26700.0
2014-04-17 10:55:00,31.47,31.51,31.47,31.51,30300.0,28.7131,28.7496,28.7131,28.7496,30300.0
2014-04-17 11:00:00,31.51,31.54,31.49,31.49,134300.0,28.7496,28.777,28.7313,28.7313,134300.0
2014-04-17 11:05:00,31.5,31.54,31.48,31.53,12000.0,28.7405,28.777,28.7222,28.7678,12000.0
2014-04-17 11:10:00,31.54,31.55,31.5,31.5,57700.0,28.777,28.7861,28.7405,28.7405,57700.0
2014-04-17 11:15:00,31.5,31.5,31.43,31.45,17900.0,28.7405,28.7405,28.6766,28.6948,17900.0
2014-04-17 11:20:00,31.45,31.49,31.45,31.49,40500.0,28.6948,28.7313,28.6948,28.7313,40500.0
2014-04-17 11:25:00,31.49,31.5,31.47,31.5,9800.0,28.7313,28.7405,28.7131,28.7405,9800.0
2014-04-17 11:30:00,31.5,31.5,31.47,31.47,7100.0,28.7405,28.7405,28.7131,28.7131,7100.0
2014-04-17 11:35:00,31.47,31.47,31.45,31.45,16900.0,28.7131,28.7131,28.6948,28.6948,16900.0
2014-04-17 11:40:00,31.45,31.48,31.44,31.47,51200.0,28.6948,28.7222,28.6857,28.7131,51200.0
2014-04-17 11:45:00,31.46,31.47,31.43,31.43,46300.0,28.704,28.7131,28.6766,28.6766,46300.0
2014-04-17 11:50:00,31.43,31.47,31.42,31.44,50100.0,28.6766,28.7131,28.6675,28.6857,50100.0
2014-04-17 11:55:00,31.44,31.45,31.41,31.42,10000.0,28.6857,28.6948,28.6584,28.6675,10000.0
2014-04-17 12:00:00,31.42,31.45,31.4,31.45,22500.0,28.6675,28.6948,28.6492,28.6948,22500.0
2014-04-17 12:05:00,31.44,31.45,31.41,31.43,6400.0,28.6857,28.6948,28.6584,28.6766,6400.0
2014-04-17 12:10:00,31.43,31.43,31.41,31.42,6700.0,28.6766,28.6766,28.6584,28.6675,6700.0
2014-04-17 12:15:00,31.41,31.41,31.31,31.32,46600.0,28.6584,28.6584,28.5671,28.5762,46600.0
2014-04-17 12:20:00,31.32,31.33,31.29,31.29,181200.0,28.5762,28.5854,28.5489,28.5489,181200.0
2014-04-17 12:25:00,31.3,31.33,31.3,31.31,56400.0,28.558,28.5854,28.558,28.5671,56400.0
2014-04-17 12:30:00,31.31,31.33,31.3,31.3,33400.0,28.5671,28.5854,28.558,28.558,33400.0
2014-04-17 12:35:00,31.31,31.34,31.3,31.34,10200.0,28.5671,28.5945,28.558,28.5945,10200.0
2014-04-17 12:40:00,31.34,31.36,31.32,31.35,34000.0,28.5945,28.6127,28.5762,28.6036,34000.0
2014-04-17 12:45:00,31.35,31.37,31.35,31.37,2300.0,28.6036,28.6219,28.6036,28.6219,2300.0
2014-04-17 12:50:00,31.38,31.4,31.37,31.37,32800.0,28.631,28.6492,28.6219,28.6219,32800.0
2014-04-17 12:55:00,31.36,31.38,31.35,31.37,3700.0,28.6127,28.631,28.6036,28.6219,3700.0
2014-04-17 13:00:00,31.37,31.43,31.37,31.43,36600.0,28.6219,28.6766,28.6219,28.6766,36600.0
2014-04-17 13:05:00,31.43,31.43,31.4,31.42,10300.0,28.6766,28.6766,28.6492,28.6675,10300.0
2014-04-17 13:10:00,31.43,31.46,31.43,31.46,125200.0,28.6766,28.704,28.6766,28.704,125200.0
2014-04-17 13:15:00,31.46,31.47,31.44,31.44,22800.0,28.704,28.7131,28.6857,28.6857,22800.0
2014-04-17 13:20:00,31.43,31.44,31.42,31.44,13100.0,28.6766,28.6857,28.6675,28.6857,13100.0
2014-04-17 13:25:00,31.44,31.46,31.43,31.44,15900.0,28.6857,28.704,28.6766,28.6857,15900.0
2014-04-17 13:30:00,31.45,31.5,31.45,31.49,41800.0,28.6948,28.7405,28.6948,28.7313,41800.0
2014-04-17 13:35:00,31.49,31.51,31.49,31.5,21900.0,28.7313,28.7496,28.7313,28.7405,21900.0
2014-04-17 13:40:00,31.51,31.53,31.5,31.52,16000.0,28.7496,28.7678,28.7405,28.7587,16000.0
2014-04-17 13:45:00,31.52,31.55,31.52,31.52,22200.0,28.7587,28.7861,28.7587,28.7587,22200.0
2014-04-17 13:50:00,31.52,31.54,31.51,31.53,27100.0,28.7587,28.777,28.7496,28.7678,27100.0
2014-04-17 13:55:00,31.53,31.54,31.53,31.54,28800.0,28.7678,28.777,28.7678,28.777,28800.0
2014-04-17 14:00:00,31.54,31.54,31.49,31.49,15700.0,28.777,28.777,28.7313,28.7313,15700.0
2014-04-17 14:05:00,31.5,31.54,31.5,31.5,38000.0,28.7405,28.777,28.7405,28.7405,38000.0
2014-04-17 14:10:00,31.51,31.54,31.51,31.52,19300.0,28.7496,28.777,28.7496,28.7587,19300.0
2014-04-17 14:15:00,31.52,31.55,31.52,31.52,4400.0,28.7587,28.7861,28.7587,28.7587,4400.0
2014-04-17 14:20:00,31.52,31.56,31.52,31.55,3200.0,28.7587,28.7952,28.7587,28.7861,3200.0
2014-04-17 14:25:00,31.55,31.57,31.54,31.56,10600.0,28.7861,28.8043,28.777,28.7952,10600.0
2014-04-17 14:30:00,31.57,31.58,31.53,31.53,11600.0,28.8043,28.8135,28.7678,28.7678,11600.0
2014-04-17 14:35:00,31.53,31.54,31.52,31.52,48300.0,28.7678,28.777,28.7587,28.7587,48300.0
2014-04-17 14:40:00,31.52,31.54,31.52,31.53,10300.0,28.7587,28.777,28.7587,28.7678,10300.0
2014-04-17 14:45:00,31.52,31.52,31.49,31.49,92900.0,28.7587,28.7587,28.7313,28.7313,92900.0
2014-04-17 14:50:00,31.49,31.49,31.47,31.48,12400.0,28.7313,28.7313,28.7131,28.7222,12400.0
2014-04-17 14:55:00,31.48,31.48,31.47,31.47,2800.0,28.7222,28.7222,28.7131,28.7131,2800.0
2014-04-17 15:00:00,31.48,31.49,31.46,31.49,55700.0,28.7222,28.7313,28.704,28.7313,55700.0
2014-04-17 15:05:00,31.49,31.49,31.49,31.49,5900.0,28.7313,28.7313,28.7313,28.7313,5900.0
2014-04-17 15:10:00,31.49,31.51,31.49,31.51,3100.0,28.7313,28.7496,28.7313,28.7496,3100.0
2014-04-17 15:15:00,31.5,31.53,31.49,31.49,10200.0,28.7405,28.7678,28.7313,28.7313,10200.0
2014-04-17 15:20:00,31.5,31.51,31.49,31.5,15700.0,28.7405,28.7496,28.7313,28.7405,15700.0
2014-04-17 15:25:00,31.5,31.51,31.49,31.5,5500.0,28.7405,28.7496,28.7313,28.7405,5500.0
2014-04-17 15:30:00,31.49,31.49,31.46,31.47,60800.0,28.7313,28.7313,28.704,28.7131,60800.0
2014-04-17 15:35:00,31.47,31.48,31.45,31.46,42500.0,28.7131,28.7222,28.6948,28.704,42500.0
2014-04-17 15:40:00,31.46,31.47,31.45,31.46,21400.0,28.704,28.7131,28.6948,28.704,21400.0
2014-04-17 15:45:00,31.45,31.46,31.43,31.46,24000.0,28.6948,28.704,28.6766,28.704,24000.0
2014-04-17 15:50:00,31.46,31.47,31.44,31.45,67000.0,28.704,28.7131,28.6857,28.6948,67000.0
2014-04-17 15:55:00,31.44,31.46,31.42,31.42,439700.0,28.6857,28.704,28.6675,28.6675,439700.0
2014-04-21 09:30:00,31.52,31.64,31.4,31.46,195700.0,28.7587,28.8682,28.6492,28.704,195700.0
2014-04-21 09:35:00,31.46,31.49,31.4,31.42,243400.0,28.704,28.7313,28.6492,28.6675,243400.0
2014-04-21 09:40:00,31.42,31.46,31.38,31.38,149700.0,28.6675,28.704,28.631,28.631,149700.0
2014-04-21 09:45:00,31.38,31.42,31.38,31.39,180700.0,28.631,28.6675,28.631,28.6401,180700.0
2014-04-21 09:50:00,31.4,31.43,31.38,31.39,119800.0,28.6492,28.6766,28.631,28.6401,119800.0
2014-04-21 09:55:00,31.38,31.4,31.36,31.37,163500.0,28.631,28.6492,28.6127,28.6219,163500.0
2014-04-21 10:00:00,31.36,31.44,31.36,31.4,54800.0,28.6127,28.6857,28.6127,28.6492,54800.0
2014-04-21 10:05:00,31.4,31.43,31.37,31.43,63000.0,28.6492,28.6766,28.6219,28.6766,63000.0
2014-04-21 10:10:00,31.42,31.42,31.37,31.38,13700.0,28.6675,28.6675,28.6219,28.631,13700.0
2014-04-21 10:15:00,31.37,31.39,31.33,31.33,47600.0,28.6219,28.6401,28.5854,28.5854,47600.0
2014-04-21 10:20:00,31.31,31.34,31.3,31.32,20000.0,28.5671,28.5945,28.558,28.5762,20000.0
2014-04-21 10:25:00,31.33,31.36,31.31,31.33,13900.0,28.5854,28.6127,28.5671,28.5854,13900.0
2014-04-21 10:30:00,31.33,31.33,31.28,31.29,14900.0,28.5854,28.5854,28.5397,28.5489,14900.0
2014-04-21 10:35:00,31.28,31.29,31.25,31.25,18100.0,28.5397,28.5489,28.5124,28.5124,18100.0
2014-04-21 10:40:00,31.25,31.28,31.22,31.22,155300.0,28.5124,28.5397,28.485,28.485,155300.0
2014-04-21 10:45:00,31.22,31.29,31.21,31.27,13500.0,28.485,28.5489,28.4759,28.5306,13500.0
2014-04-21 10:50:00,31.29,31.3,31.26,31.3,24400.0,28.5489,28.558,28.5215,28.558,24400.0
2014-04-21 10:55:00,31.3,31.31,31.27,31.28,45500.0,28.558,28.5671,28.5306,28.5397,45500.0
2014-04-21 11:00:00,31.29,31.32,31.29,31.32,32300.0,28.5489,28.5762,28.5489,28.5762,32300.0
2014-04-21 11:05:00,31.31,31.36,31.31,31.36,14800.0,28.5671,28.6127,28.5671,28.6127,14800.0
2014-04-21 11:10:00,31.37,31.43,31.37,31.41,12500.0,28.6219,28.6766,28.6219,28.6584,12500.0
2014-04-21 11:15:00,31.41,31.43,31.4,31.43,9300.0,28.6584,28.6766,28.6492,28.6766,9300.0
2014-04-21 11:20:00,31.43,31.43,31.42,31.42,12000.0,28.6766,28.6766,28.6675,28.6675,12000.0
2014-04-21 11:25:00,31.42,31.43,31.41,31.41,36600.0,28.6675,28.6766,28.6584,28.6584,36600.0
2014-04-21 11:30:00,31.4,31.41,31.39,31.4,12400.0,28.6492,28.6584,28.6401,28.6492,12400.0
2014-04-21 11:35:00,31.41,31.41,31.37,31.38,17300.0,28.6584,28.6584,28.6219,28.631,17300.0
2014-04-21 11:40:00,31.38,31.38,31.34,31.38,13400.0,28.631,28.631,28.5945,28.631,13400.0
2014-04-21 11:45:00,31.38,31.39,31.32,31.34,28500.0,28.631,28.6401,28.5762,28.5945,28500.0
2014-04-21 11:50:00,31.34,31.37,31.33,31.37,9700.0,28.5945,28.6219,28.5854,28.6219,9700.0
2014-04-21 11:55:00,31.38,31.38,31.37,31.37,5200.0,28.631,28.631,28.6219,28.6219,5200.0
2014-04-21 12:00:00,31.37,31.4,31.36,31.39,18400.0,28.6219,28.6492,28.6127,28.6401,18400.0
2014-04-21 12:05:00,31.39,31.4,31.38,31.39,13400.0,28.6401,28.6492,28.631,28.6401,13400.0
2014-04-21 12:10:00,31.38,31.39,31.37,31.38,9400.0,28.631,28.6401,28.6219,28.631,9400.0
2014-04-21 12:15:00,31.37,31.38,31.37,31.37,4700.0,28.6219,28.631,28.6219,28.6219,4700.0
2014-04-21 12:20:00,31.37,31.38,31.33,31.33,18100.0,28.6219,28.631,28.5854,28.5854,18100.0
2014-04-21 12:25:00,31.33,31.36,31.33,31.35,6700.0,28.5854,28.6127,28.5854,28.6036,6700.0
2014-04-21 12:30:00,31.34,31.34,31.32,31.33,11000.0,28.5945,28.5945,28.5762,28.5854,11000.0
2014-04-21 12:35:00,31.33,31.33,31.31,31.31,26000.0,28.5854,28.5854,28.5671,28.5671,26000.0
2014-04-21 12:40:00,31.32,31.35,31.32,31.35,5400.0,28.5762,28.6036,28.5762,28.6036,5400.0
2014-04-21 12:45:00,31.35,31.35,31.34,31.34,1200.0,28.6036,28.6036,28.5945,28.5945,1200.0
2014-04-21 12:50:00,31.33,31.33,31.32,31.33,1500.0,28.5854,28.5854,28.5762,28.5854,1500.0
2014-04-21 12:55:00,31.35,31.35,31.34,31.35,2800.0,28.6036,28.6036,28.5945,28.6036,2800.0
2014-04-21 13:00:00,31.36,31.36,31.34,31.34,2700.0,28.6127,28.6127,28.5945,28.5945,2700.0
2014-04-21 13:05:00,31.34,31.37,31.34,31.36,5800.0,28.5945,28.6219,28.5945,28.6127,5800.0
2014-04-21 13:10:00,31.36,31.37,31.36,31.37,200.0,28.6127,28.6219,28.6127,28.6219,200.0
2014-04-21 13:15:00,31.37,31.39,31.36,31.38,8100.0,28.6219,28.6401,28.6127,28.631,8100.0
2014-04-21 13:20:00,31.37,31.38,31.37,31.38,2600.0,28.6219,28.631,28.6219,28.631,2600.0
2014-04-21 13:25:00,31.38,31.42,31.38,31.41,44200.0,28.631,28.6675,28.631,28.6584,44200.0
2014-04-21 13:30:00,31.42,31.43,31.39,31.4,32100.0,28.6675,28.6766,28.6401,28.6492,32100.0
2014-04-21 13:35:00,31.41,31.43,31.41,31.42,23000.0,28.6584,28.6766,28.6584,28.6675,23000.0
2014-04-21 13:40:00,31.42,31.43,31.4,31.4,2700.0,28.6675,28.6766,28.6492,28.6492,2700.0
2014-04-21 13:45:00,31.41,31.43,31.41,31.43,5200.0,28.6584,28.6766,28.6584,28.6766,5200.0
2014-04-21 13:50:00,31.43,31.45,31.43,31.43,24600.0,28.6766,28.6948,28.6766,28.6766,24600.0
2014-04-21 13:55:00,31.43,31.47,31.43,31.47,28500.0,28.6766,28.7131,28.6766,28.7131,28500.0
2014-04-21 14:00:00,31.47,31.47,31.45,31.45,14000.0,28.7131,28.7131,28.6948,28.6948,14000.0
2014-04-21 14:05:00,31.45,31.47,31.44,31.44,23200.0,28.6948,28.7131,28.6857,28.6857,23200.0
2014-04-21 14:10:00,31.45,31.46,31.44,31.46,26900.0,28.6948,28.704,28.6857,28.704,26900.0
2014-04-21 14:15:00,31.46,31.48,31.46,31.48,5400.0,28.704,28.7222,28.704,28.7222,5400.0
2014-04-21 14:20:00,31.48,31.5,31.47,31.49,30200.0,28.7222,28.7405,28.7131,28.7313,30200.0
2014-04-21 14:25:00,31.48,31.51,31.48,31.5,13700.0,28.7222,28.7496,28.7222,28.7405,13700.0
2014-04-21 14:30:00,31.51,31.52,31.5,31.5,10900.0,28.7496,28.7587,28.7405,28.7405,10900.0
2014-04-21 14:35:00,31.51,31.53,31.5,31.52,25800.0,28.7496,28.7678,28.7405,28.7587,25800.0
2014-04-21 14:40:00,31.53,31.53,31.49,31.49,23600.0,28.7678,28.7678,28.7313,28.7313,23600.0
2014-04-21 14:45:00,31.5,31.52,31.49,31.51,17600.0,28.7405,28.7587,28.7313,28.7496,17600.0
2014-04-21 14:50:00,31.51,31.52,31.49,31.49,4300.0,28.7496,28.7587,28.7313,28.7313,4300.0
2014-04-21 14:55:00,31.5,31.53,31.5,31.52,18100.0,28.7405,28.7678,28.7405,28.7587,18100.0
2014-04-21 15:00:00,31.52,31.53,31.51,31.52,17500.0,28.7587,28.7678,28.7496,28.7587,17500.0
2014-04-21 15:05:00,31.52,31.52,31.49,31.49,15000.0,28.7587,28.7587,28.7313,28.7313,15000.0
2014-04-21 15:10:00,31.49,31.5,31.48,31.5,7100.0,28.7313,28.7405,28.7222,28.7405,7100.0
2014-04-21 15:15:00,31.5,31.51,31.48,31.49,6200.0,28.7405,28.7496,28.7222,28.7313,6200.0
2014-04-21 15:20:00,31.5,31.51,31.5,31.5,6800.0,28.7405,28.7496,28.7405,28.7405,6800.0
2014-04-21 15:25:00,31.5,31.51,31.49,31.5,24600.0,28.7405,28.7496,28.7313,28.7405,24600.0
2014-04-21 15:30:00,31.5,31.51,31.49,31.5,18100.0,28.7405,28.7496,28.7313,28.7405,18100.0
2014-04-21 15:35:00,31.5,31.51,31.48,31.5,51300.0,28.7405,28.7496,28.7222,28.7405,51300.0
2014-04-21 15:40:00,31.5,31.5,31.49,31.5,8200.0,28.7405,28.7405,28.7313,28.7405,8200.0
2014-04-21 15:45:00,31.5,31.5,31.48,31.48,26000.0,28.7405,28.7405,28.7222,28.7222,26000.0
2014-04-21 15:50:00,31.49,31.52,31.49,31.52,80400.0,28.7313,28.7587,28.7313,28.7587,80400.0
2014-04-21 15:55:00,31.51,31.54,31.5,31.52,166800.0,28.7496,28.777,28.7405,28.7587,166800.0
2014-04-22 09:30:00,31.5,31.74,31.5,31.74,24400.0,28.7405,28.9594,28.7405,28.9594,24400.0
2014-04-22 09:35:00,31.72,31.78,31.71,31.74,103100.0,28.9412,28.9959,28.9321,28.9594,103100.0
2014-04-22 09:40:00,31.74,31.74,31.57,31.57,40500.0,28.9594,28.9594,28.8043,28.8043,40500.0
2014-04-22 09:45:00,31.58,31.63,31.57,31.59,26300.0,28.8135,28.8591,28.8043,28.8226,26300.0
2014-04-22 09:50:00,31.59,31.65,31.58,31.65,12500.0,28.8226,28.8773,28.8135,28.8773,12500.0
2014-04-22 09:55:00,31.64,31.66,31.63,31.63,8500.0,28.8682,28.8864,28.8591,28.8591,8500.0
2014-04-22 10:00:00,31.66,31.75,31.62,31.73,104300.0,28.8864,28.9686,28.85,28.9503,104300.0
2014-04-22 10:05:00,31.73,31.83,31.72,31.79,158000.0,28.9503,29.0416,28.9412,29.0051,158000.0
2014-04-22 10:10:00,31.8,31.84,31.8,31.83,58400.0,29.0142,29.0507,29.0142,29.0416,58400.0
2014-04-22 10:15:00,31.83,31.85,31.76,31.76,33200.0,29.0416,29.0598,28.9777,28.9777,33200.0
2014-04-22 10:20:00,31.77,31.8,31.76,31.78,39300.0,28.9868,29.0142,28.9777,28.9959,39300.0
2014-04-22 10:25:00,31.78,31.81,31.78,31.8,7600.0,28.9959,29.0233,28.9959,29.0142,7600.0
2014-04-22 10:30:00,31.8,31.8,31.74,31.77,21700.0,29.0142,29.0142,28.9594,28.9868,21700.0
2014-04-22 10:35:00,31.77,31.8,31.77,31.78,8400.0,28.9868,29.0142,28.9868,28.9959,8400.0
2014-04-22 10:40:00,31.78,31.78,31.75,31.76,15100.0,28.9959,28.9959,28.9686,28.9777,15100.0
2014-04-22 10:45:00,31.75,31.76,31.75,31.76,3300.0,28.9686,28.9777,28.9686,28.9777,3300.0
2014-04-22 10:50:00,31.77,31.83,31.77,31.82,65000.0,28.9868,29.0416,28.9868,29.0324,65000.0
2014-04-22 10:55:00,31.82,31.82,31.79,31.8,4500.0,29.0324,29.0324,29.0051,29.0142,4500.0
2014-04-22 11:00:00,31.8,31.83,31.78,31.8,20700.0,29.0142,29.0416,28.9959,29.0142,20700.0
2014-04-22 11:05:00,31.8,31.8,31.78,31.8,12100.0,29.0142,29.0142,28.9959,29.0142,12100.0
2014-04-22 11:10:00,31.79,31.81,31.79,31.8,8400.0,29.0051,29.0233,29.0051,29.0142,8400.0
2014-04-22 11:15:00,31.8,31.8,31.79,31.8,3900.0,29.0142,29.0142,29.0051,29.0142,3900.0
2014-04-22 11:20:00,31.8,31.84,31.8,31.82,23500.0,29.0142,29.0507,29.0142,29.0324,23500.0
2014-04-22 11:25:00,31.84,31.86,31.84,31.84,7400.0,29.0507,29.0689,29.0507,29.0507,7400.0
2014-04-22 11:30:00,31.85,31.86,31.84,31.85,7400.0,29.0598,29.0689,29.0507,29.0598,7400.0
2014-04-22 11:35:00,31.85,31.86,31.84,31.85,27500.0,29.0598,29.0689,29.0507,29.0598,27500.0
2014-04-22 11:40:00,31.85,31.86,31.81,31.82,20900.0,29.0598,29.0689,29.0233,29.0324,20900.0
2014-04-22 11:45:00,31.82,31.84,31.82,31.84,6000.0,29.0324,29.0507,29.0324,29.0507,6000.0
2014-04-22 11:50:00,31.84,31.85,31.83,31.83,11600.0,29.0507,29.0598,29.0416,29.0416,11600.0
2014-04-22 11:55:00,31.84,31.86,31.83,31.85,19300.0,29.0507,29.0689,29.0416,29.0598,19300.0
2014-04-22 12:00:00,31.86,31.89,31.86,31.88,13200.0,29.0689,29.0963,29.0689,29.0872,13200.0
2014-04-22 12:05:00,31.89,31.9,31.87,31.87,15300.0,29.0963,29.1054,29.0781,29.0781,15300.0
2014-04-22 12:10:00,31.88,31.91,31.87,31.91,34800.0,29.0872,29.1145,29.0781,29.1145,34800.0
2014-04-22 12:15:00,31.91,31.91,31.89,31.89,18200.0,29.1145,29.1145,29.0963,29.0963,18200.0
2014-04-22 12:20:00,31.89,31.94,31.89,31.93,6500.0,29.0963,29.1419,29.0963,29.1328,6500.0
2014-04-22 12:25:00,31.94,31.95,31.93,31.94,30500.0,29.1419,29.151,29.1328,29.1419,30500.0
2014-04-22 12:30:00,31.95,31.95,31.93,31.93,3600.0,29.151,29.151,29.1328,29.1328,3600.0
2014-04-22 12:35:00,31.94,31.94,31.91,31.91,9400.0,29.1419,29.1419,29.1145,29.1145,9400.0
2014-04-22 12:40:00,31.91,31.93,31.91,31.93,7700.0,29.1145,29.1328,29.1145,29.1328,7700.0
2014-04-22 12:45:00,31.92,31.92,31.91,31.92,3100.0,29.1237,29.1237,29.1145,29.1237,3100.0
2014-04-22 12:50:00,31.92,31.93,31.91,31.91,12300.0,29.1237,29.1328,29.1145,29.1145,12300.0
2014-04-22 12:55:00,31.91,31.94,31.91,31.94,20600.0,29.1145,29.1419,29.1145,29.1419,20600.0
2014-04-22 13:00:00,31.95,31.95,31.92,31.92,8700.0,29.151,29.151,29.1237,29.1237,8700.0
2014-04-22 13:05:00,31.92,31.94,31.92,31.93,29600.0,29.1237,29.1419,29.1237,29.1328,29600.0
2014-04-22 13:10:00,31.92,31.92,31.91,31.92,9500.0,29.1237,29.1237,29.1145,29.1237,9500.0
2014-04-22 13:15:00,31.92,31.92,31.88,31.88,20000.0,29.1237,29.1237,29.0872,29.0872,20000.0
2014-04-22 13:20:00,31.89,31.92,31.89,31.91,31500.0,29.0963,29.1237,29.0963,29.1145,31500.0
2014-04-22 13:25:00,31.9,31.91,31.9,31.9,1500.0,29.1054,29.1145,29.1054,29.1054,1500.0
2014-04-22 13:30:00,31.9,31.9,31.87,31.87,58800.0,29.1054,29.1054,29.0781,29.0781,58800.0
2014-04-22 13:35:00,31.87,31.9,31.87,31.88,17700.0,29.0781,29.1054,29.0781,29.0872,17700.0
2014-04-22 13:40:00,31.88,31.89,31.87,31.87,8100.0,29.0872,29.0963,29.0781,29.0781,8100.0
2014-04-22 13:45:00,31.88,31.88,31.85,31.86,38900.0,29.0872,29.0872,29.0598,29.0689,38900.0
2014-04-22 13:50:00,31.86,31.87,31.85,31.86,28100.0,29.0689,29.0781,29.0598,29.0689,28100.0
2014-04-22 13:55:00,31.87,31.87,31.85,31.86,13500.0,29.0781,29.0781,29.0598,29.0689,13500.0
2014-04-22 14:00:00,31.86,31.87,31.85,31.85,9400.0,29.0689,29.0781,29.0598,29.0598,9400.0
2014-04-22 14:05:00,31.85,31.85,31.84,31.85,4700.0,29.0598,29.0598,29.0507,29.0598,4700.0
2014-04-22 14:10:00,31.85,31.86,31.85,31.86,3400.0,29.0598,29.0689,29.0598,29.0689,3400.0
2014-04-22 14:15:00,31.85,31.87,31.85,31.86,19300.0,29.0598,29.0781,29.0598,29.0689,19300.0
2014-04-22 14:20:00,31.87,31.88,31.86,31.88,3900.0,29.0781,29.0872,29.0689,29.0872,3900.0
2014-04-22 14:25:00,31.88,31.89,31.85,31.85,4100.0,29.0872,29.0963,29.0598,29.0598,4100.0
2014-04-22 14:30:00,31.86,31.87,31.85,31.87,9800.0,29.0689,29.0781,29.0598,29.0781,9800.0
2014-04-22 14:35:00,31.86,31.89,31.85,31.88,31100.0,29.0689,29.0963,29.0598,29.0872,31100.0
2014-04-22 14:40:00,31.88,31.89,31.87,31.88,9000.0,29.0872,29.0963,29.0781,29.0872,9000.0
2014-04-22 14:45:00,31.88,31.89,31.87,31.87,21700.0,29.0872,29.0963,29.0781,29.0781,21700.0
2014-04-22 14:50:00,31.87,31.88,31.87,31.87,1700.0,29.0781,29.0872,29.0781,29.0781,1700.0
2014-04-22 14:55:00,31.88,31.88,31.85,31.85,3500.0,29.0872,29.0872,29.0598,29.0598,3500.0
2014-04-22 15:00:00,31.85,31.86,31.84,31.85,54300.0,29.0598,29.0689,29.0507,29.0598,54300.0
2014-04-22 15:05:00,31.84,31.85,31.83,31.83,32300.0,29.0507,29.0598,29.0416,29.0416,32300.0
2014-04-22 15:10:00,31.84,31.84,31.8,31.83,30600.0,29.0507,29.0507,29.0142,29.0416,30600.0
2014-04-22 15:15:00,31.83,31.84,31.8,31.82,35800.0,29.0416,29.0507,29.0142,29.0324,35800.0
2014-04-22 15:20:00,31.82,31.84,31.81,31.84,97400.0,29.0324,29.0507,29.0233,29.0507,97400.0
2014-04-22 15:25:00,31.83,31.84,31.78,31.8,114600.0,29.0416,29.0507,28.9959,29.0142,114600.0
2014-04-22 15:30:00,31.8,31.83,31.79,31.81,183500.0,29.0142,29.0416,29.0051,29.0233,183500.0
2014-04-22 15:35:00,31.81,31.82,31.8,31.82,173500.0,29.0233,29.0324,29.0142,29.0324,173500.0
2014-04-22 15:40:00,31.82,31.83,31.77,31.78,238200.0,29.0324,29.0416,28.9868,28.9959,238200.0
2014-04-22 15:45:00,31.78,31.82,31.78,31.82,269900.0,28.9959,29.0324,28.9959,29.0324,269900.0
2014-04-22 15:50:00,31.82,31.86,31.82,31.84,223300.0,29.0324,29.0689,29.0324,29.0507,223300.0
2014-04-22 15:55:00,31.84,31.84,31.81,31.82,564200.0,29.0507,29.0507,29.0233,29.0324,564200.0
2014-04-23 09:30:00,31.74,31.81,31.64,31.68,34600.0,28.9594,29.0233,28.8682,28.9047,34600.0
2014-04-23 09:35:00,31.68,31.71,31.61,31.71,48400.0,28.9047,28.9321,28.8408,28.9321,48400.0
2014-04-23 09:40:00,31.71,31.81,31.71,31.75,32800.0,28.9321,29.0233,28.9321,28.9686,32800.0
2014-04-23 09:45:00,31.73,31.74,31.67,31.67,51400.0,28.9503,28.9594,28.8956,28.8956,51400.0
2014-04-23 09:50:00,31.68,31.71,31.67,31.7,5100.0,28.9047,28.9321,28.8956,28.9229,5100.0
2014-04-23 09:55:00,31.7,31.72,31.7,31.71,16900.0,28.9229,28.9412,28.9229,28.9321,16900.0
2014-04-23 10:00:00,31.71,31.71,31.4,31.4,526800.0,28.9321,28.9321,28.6492,28.6492,526800.0
2014-04-23 10:05:00,31.4,31.43,31.34,31.4,140800.0,28.6492,28.6766,28.5945,28.6492,140800.0
2014-04-23 10:10:00,31.39,31.44,31.39,31.43,54300.0,28.6401,28.6857,28.6401,28.6766,54300.0
2014-04-23 10:15:00,31.43,31.52,31.41,31.49,300700.0,28.6766,28.7587,28.6584,28.7313,300700.0
2014-04-23 10:20:00,31.49,31.51,31.4,31.42,260300.0,28.7313,28.7496,28.6492,28.6675,260300.0
2014-04-23 10:25:00,31.42,31.47,31.39,31.46,77700.0,28.6675,28.7131,28.6401,28.704,77700.0
2014-04-23 10:30:00,31.45,31.47,31.43,31.46,34900.0,28.6948,28.7131,28.6766,28.704,34900.0
2014-04-23 10:35:00,31.46,31.52,31.45,31.52,65100.0,28.704,28.7587,28.6948,28.7587,65100.0
2014-04-23 10:40:00,31.52,31.63,31.51,31.63,86300.0,28.7587,28.8591,28.7496,28.8591,86300.0
2014-04-23 10:45:00,31.63,31.66,31.6,31.61,25300.0,28.8591,28.8864,28.8317,28.8408,25300.0
2014-04-23 10:50:00,31.61,31.63,31.61,31.61,27600.0,28.8408,28.8591,28.8408,28.8408,27600.0
2014-04-23 10:55:00,31.61,31.61,31.55,31.58,14100.0,28.8408,28.8408,28.7861,28.8135,14100.0
2014-04-23 11:00:00,31.57,31.58,31.54,31.54,3200.0,28.8043,28.8135,28.777,28.777,3200.0
2014-04-23 11:05:00,31.54,31.54,31.5,31.51,25200.0,28.777,28.777,28.7405,28.7496,25200.0
2014-04-23 11:10:00,31.52,31.55,31.5,31.51,11700.0,28.7587,28.7861,28.7405,28.7496,11700.0
2014-04-23 11:15:00,31.5,31.54,31.5,31.54,29600.0,28.7405,28.777,28.7405,28.777,29600.0
2014-04-23 11:20:00,31.54,31.54,31.49,31.51,41400.0,28.777,28.777,28.7313,28.7496,41400.0
2014-04-23 11:25:00,31.5,31.57,31.5,31.57,20200.0,28.7405,28.8043,28.7405,28.8043,20200.0
2014-04-23 11:30:00,31.57,31.59,31.56,31.57,33100.0,28.8043,28.8226,28.7952,28.8043,33100.0
2014-04-23 11:35:00,31.57,31.58,31.52,31.52,16700.0,28.8043,28.8135,28.7587,28.7587,16700.0
2014-04-23 11:40:00,31.52,31.53,31.5,31.52,7500.0,28.7587,28.7678,28.7405,28.7587,7500.0
2014-04-23 11:45:00,31.51,31.51,31.49,31.51,10600.0,28.7496,28.7496,28.7313,28.7496,10600.0
2014-04-23 11:50:00,31.51,31.52,31.5,31.52,4000.0,28.7496,28.7587,28.7405,28.7587,4000.0
2014-04-23 11:55:00,31.53,31.53,31.51,31.51,6900.0,28.7678,28.7678,28.7496,28.7496,6900.0
2014-04-23 12:00:00,31.5,31.52,31.5,31.52,4000.0,28.7405,28.7587,28.7405,28.7587,4000.0
2014-04-23 12:05:00,31.51,31.51,31.45,31.45,14400.0,28.7496,28.7496,28.6948,28.6948,14400.0
2014-04-23 12:10:00,31.46,31.47,31.44,31.44,5400.0,28.704,28.7131,28.6857,28.6857,5400.0
2014-04-23 12:15:00,31.44,31.45,31.42,31.43,14100.0,28.6857,28.6948,28.6675,28.6766,14100.0
2014-04-23 12:20:00,31.43,31.43,31.41,31.43,107800.0,28.6766,28.6766,28.6584,28.6766,107800.0
2014-04-23 12:25:00,31.43,31.43,31.38,31.4,71600.0,28.6766,28.6766,28.631,28.6492,71600.0
2014-04-23 12:30:00,31.4,31.42,31.4,31.42,12900.0,28.6492,28.6675,28.6492,28.6675,12900.0
2014-04-23 12:35:00,31.42,31.46,31.42,31.44,16500.0,28.6675,28.704,28.6675,28.6857,16500.0
2014-04-23 12:40:00,31.44,31.44,31.41,31.42,24400.0,28.6857,28.6857,28.6584,28.6675,24400.0
2014-04-23 12:45:00,31.42,31.45,31.42,31.45,15200.0,28.6675,28.6948,28.6675,28.6948,15200.0
2014-04-23 12:50:00,31.45,31.47,31.45,31.46,28200.0,28.6948,28.7131,28.6948,28.704,28200.0
2014-04-23 12:55:00,31.45,31.45,31.43,31.43,4100.0,28.6948,28.6948,28.6766,28.6766,4100.0
2014-04-23 13:00:00,31.43,31.46,31.42,31.46,7400.0,28.6766,28.704,28.6675,28.704,7400.0
2014-04-23 13:05:00,31.45,31.45,31.43,31.44,5600.0,28.6948,28.6948,28.6766,28.6857,5600.0
2014-04-23 13:10:00,31.43,31.44,31.41,31.42,5400.0,28.6766,28.6857,28.6584,28.6675,5400.0
2014-04-23 13:15:00,31.41,31.44,31.41,31.43,18200.0,28.6584,28.6857,28.6584,28.6766,18200.0
2014-04-23 13:20:00,31.44,31.46,31.44,31.46,6900.0,28.6857,28.704,28.6857,28.704,6900.0
2014-04-23 13:25:00,31.46,31.5,31.46,31.49,10600.0,28.704,28.7405,28.704,28.7313,10600.0
2014-04-23 13:30:00,31.5,31.52,31.49,31.51,23100.0,28.7405,28.7587,28.7313,28.7496,23100.0
2014-04-23 13:35:00,31.52,31.54,31.5,31.5,18700.0,28.7587,28.777,28.7405,28.7405,18700.0
2014-04-23 13:40:00,31.5,31.51,31.48,31.48,30700.0,28.7405,28.7496,28.7222,28.7222,30700.0
2014-04-23 13:45:00,31.48,31.49,31.44,31.45,33300.0,28.7222,28.7313,28.6857,28.6948,33300.0
2014-04-23 13:50:00,31.44,31.46,31.43,31.44,9300.0,28.6857,28.704,28.6766,28.6857,9300.0
2014-04-23 13:55:00,31.44,31.44,31.39,31.4,4100.0,28.6857,28.6857,28.6401,28.6492,4100.0
2014-04-23 14:00:00,31.39,31.39,31.35,31.35,37900.0,28.6401,28.6401,28.6036,28.6036,37900.0
2014-04-23 14:05:00,31.35,31.37,31.34,31.37,23400.0,28.6036,28.6219,28.5945,28.6219,23400.0
2014-04-23 14:10:00,31.37,31.38,31.36,31.37,30200.0,28.6219,28.631,28.6127,28.6219,30200.0
2014-04-23 14:15:00,31.37,31.37,31.35,31.36,13200.0,28.6219,28.6219,28.6036,28.6127,13200.0
2014-04-23 14:20:00,31.36,31.37,31.35,31.37,5800.0,28.6127,28.6219,28.6036,28.6219,5800.0
2014-04-23 14:25:00,31.37,31.39,31.36,31.38,6200.0,28.6219,28.6401,28.6127,28.631,6200.0
2014-04-23 14:30:00,31.38,31.39,31.37,31.39,6600.0,28.631,28.6401,28.6219,28.6401,6600.0
2014-04-23 14:35:00,31.38,31.41,31.38,31.39,11100.0,28.631,28.6584,28.631,28.6401,11100.0
2014-04-23 14:40:00,31.39,31.43,31.39,31.39,49100.0,28.6401,28.6766,28.6401,28.6401,49100.0
2014-04-23 14:45:00,31.4,31.4,31.35,31.36,21900.0,28.6492,28.6492,28.6036,28.6127,21900.0
2014-04-23 14:50:00,31.36,31.38,31.35,31.35,41500.0,28.6127,28.631,28.6036,28.6036,41500.0
2014-04-23 14:55:00,31.36,31.36,31.34,31.34,21100.0,28.6127,28.6127,28.5945,28.5945,21100.0
2014-04-23 15:00:00,31.35,31.37,31.34,31.36,15600.0,28.6036,28.6219,28.5945,28.6127,15600.0
2014-04-23 15:05:00,31.36,31.37,31.35,31.37,24200.0,28.6127,28.6219,28.6036,28.6219,24200.0
2014-04-23 15:10:00,31.36,31.38,31.36,31.37,6700.0,28.6127,28.631,28.6127,28.6219,6700.0
2014-04-23 15:15:00,31.37,31.39,31.35,31.35,7700.0,28.6219,28.6401,28.6036,28.6036,7700.0
2014-04-23 15:20:00,31.36,31.38,31.35,31.38,13500.0,28.6127,28.631,28.6036,28.631,13500.0
2014-04-23 15:25:00,31.38,31.39,31.37,31.37,29200.0,28.631,28.6401,28.6219,28.6219,29200.0
2014-04-23 15:30:00,31.37,31.38,31.36,31.36,51700.0,28.6219,28.631,28.6127,28.6127,51700.0
2014-04-23 15:35:00,31.36,31.38,31.35,31.37,112000.0,28.6127,28.631,28.6036,28.6219,112000.0
2014-04-23 15:40:00,31.38,31.38,31.35,31.35,51400.0,28.631,28.631,28.6036,28.6036,51400.0
2014-04-23 15:45:00,31.35,31.36,31.34,31.36,111500.0,28.6036,28.6127,28.5945,28.6127,111500.0
2014-04-23 15:50:00,31.36,31.38,31.36,31.37,56900.0,28.6127,28.631,28.6127,28.6219,56900.0
2014-04-23 15:55:00,31.38,31.38,31.35,31.36,302800.0,28.631,28.631,28.6036,28.6127,302800.0
2014-04-24 09:30:00,31.53,31.64,31.51,31.55,103600.0,28.7678,28.8682,28.7496,28.7861,103600.0
2014-04-24 09:35:00,31.52,31.53,31.44,31.47,74700.0,28.7587,28.7678,28.6857,28.7131,74700.0
2014-04-24 09:40:00,31.47,31.47,31.34,31.34,205200.0,28.7131,28.7131,28.5945,28.5945,205200.0
2014-04-24 09:45:00,31.33,31.36,31.25,31.29,87600.0,28.5854,28.6127,28.5124,28.5489,87600.0
2014-04-24 09:50:00,31.27,31.33,31.26,31.32,78800.0,28.5306,28.5854,28.5215,28.5762,78800.0
2014-04-24 09:55:00,31.31,31.37,31.31,31.32,50600.0,28.5671,28.6219,28.5671,28.5762,50600.0
2014-04-24 10:00:00,31.32,31.36,31.24,31.26,299100.0,28.5762,28.6127,28.5032,28.5215,299100.0
2014-04-24 10:05:00,31.25,31.31,31.16,31.17,246200.0,28.5124,28.5671,28.4303,28.4394,246200.0
2014-04-24 10:10:00,31.17,31.26,31.17,31.25,89200.0,28.4394,28.5215,28.4394,28.5124,89200.0
2014-04-24 10:15:00,31.24,31.4,31.24,31.39,80200.0,28.5032,28.6492,28.5032,28.6401,80200.0
2014-04-24 10:20:00,31.39,31.39,31.34,31.36,64300.0,28.6401,28.6401,28.5945,28.6127,64300.0
2014-04-24 10:25:00,31.36,31.41,31.34,31.41,35000.0,28.6127,28.6584,28.5945,28.6584,35000.0
2014-04-24 10:30:00,31.42,31.47,31.41,31.46,55500.0,28.6675,28.7131,28.6584,28.704,55500.0
2014-04-24 10:35:00,31.47,31.53,31.47,31.51,40600.0,28.7131,28.7678,28.7131,28.7496,40600.0
2014-04-24 10:40:00,31.51,31.54,31.47,31.48,58800.0,28.7496,28.777,28.7131,28.7222,58800.0
2014-04-24 10:45:00,31.48,31.49,31.44,31.45,41200.0,28.7222,28.7313,28.6857,28.6948,41200.0
2014-04-24 10:50:00,31.45,31.45,31.39,31.39,42900.0,28.6948,28.6948,28.6401,28.6401,42900.0
2014-04-24 10:55:00,31.38,31.42,31.38,31.39,25100.0,28.631,28.6675,28.631,28.6401,25100.0
2014-04-24 11:00:00,31.39,31.43,31.39,31.43,24800.0,28.6401,28.6766,28.6401,28.6766,24800.0
2014-04-24 11:05:00,31.44,31.46,31.42,31.44,34900.0,28.6857,28.704,28.6675,28.6857,34900.0
2014-04-24 11:10:00,31.45,31.53,31.45,31.51,23500.0,28.6948,28.7678,28.6948,28.7496,23500.0
2014-04-24 11:15:00,31.51,31.55,31.5,31.53,107500.0,28.7496,28.7861,28.7405,28.7678,107500.0
2014-04-24 11:20:00,31.54,31.59,31.54,31.59,29700.0,28.777,28.8226,28.777,28.8226,29700.0
2014-04-24 11:25:00,31.59,31.6,31.58,31.59,143100.0,28.8226,28.8317,28.8135,28.8226,143100.0
2014-04-24 11:30:00,31.59,31.66,31.59,31.66,181100.0,28.8226,28.8864,28.8226,28.8864,181100.0
2014-04-24 11:35:00,31.67,31.71,31.67,31.69,267600.0,28.8956,28.9321,28.8956,28.9138,267600.0
2014-04-24 11:40:00,31.69,31.71,31.66,31.67,184900.0,28.9138,28.9321,28.8864,28.8956,184900.0
2014-04-24 11:45:00,31.66,31.74,31.66,31.72,81800.0,28.8864,28.9594,28.8864,28.9412,81800.0
2014-04-24 11:50:00,31.72,31.72,31.6,31.6,155700.0,28.9412,28.9412,28.8317,28.8317,155700.0
2014-04-24 11:55:00,31.6,31.66,31.59,31.64,32200.0,28.8317,28.8864,28.8226,28.8682,32200.0
2014-04-24 12:00:00,31.64,31.67,31.61,31.62,81200.0,28.8682,28.8956,28.8408,28.85,81200.0
2014-04-24 12:05:00,31.62,31.64,31.6,31.61,38200.0,28.85,28.8682,28.8317,28.8408,38200.0
2014-04-24 12:10:00,31.6,31.6,31.57,31.57,30900.0,28.8317,28.8317,28.8043,28.8043,30900.0
2014-04-24 12:15:00,31.57,31.58,31.54,31.57,45200.0,28.8043,28.8135,28.777,28.8043,45200.0
2014-04-24 12:20:00,31.57,31.61,31.56,31.61,41200.0,28.8043,28.8408,28.7952,28.8408,41200.0
2014-04-24 12:25:00,31.61,31.61,31.58,31.61,31600.0,28.8408,28.8408,28.8135,28.8408,31600.0
2014-04-24 12:30:00,31.61,31.61,31.59,31.6,33200.0,28.8408,28.8408,28.8226,28.8317,33200.0
2014-04-24 12:35:00,31.6,31.65,31.6,31.64,8200.0,28.8317,28.8773,28.8317,28.8682,8200.0
2014-04-24 12:40:00,31.63,31.64,31.62,31.63,16000.0,28.8591,28.8682,28.85,28.8591,16000.0
2014-04-24 12:45:00,31.63,31.63,31.62,31.63,8200.0,28.8591,28.8591,28.85,28.8591,8200.0
2014-04-24 12:50:00,31.64,31.64,31.62,31.64,12500.0,28.8682,28.8682,28.85,28.8682,12500.0
2014-04-24 12:55:00,31.63,31.69,31.63,31.68,19400.0,28.8591,28.9138,28.8591,28.9047,19400.0
2014-04-24 13:00:00,31.68,31.74,31.68,31.72,32600.0,28.9047,28.9594,28.9047,28.9412,32600.0
2014-04-24 13:05:00,31.72,31.77,31.71,31.75,34300.0,28.9412,28.9868,28.9321,28.9686,34300.0
2014-04-24 13:10:00,31.75,31.76,31.74,31.74,12600.0,28.9686,28.9777,28.9594,28.9594,12600.0
2014-04-24 13:15:00,31.76,31.77,31.75,31.77,53800.0,28.9777,28.9868,28.9686,28.9868,53800.0
2014-04-24 13:20:00,31.76,31.76,31.74,31.74,76300.0,28.9777,28.9777,28.9594,28.9594,76300.0
2014-04-24 13:25:00,31.74,31.74,31.7,31.7,55800.0,28.9594,28.9594,28.9229,28.9229,55800.0
2014-04-24 13:30:00,31.7,31.71,31.69,31.7,27700.0,28.9229,28.9321,28.9138,28.9229,27700.0
2014-04-24 13:35:00,31.69,31.69,31.57,31.57,83000.0,28.9138,28.9138,28.8043,28.8043,83000.0
2014-04-24 13:40:00,31.58,31.65,31.58,31.65,98800.0,28.8135,28.8773,28.8135,28.8773,98800.0
2014-04-24 13:45:00,31.65,31.65,31.61,31.61,36000.0,28.8773,28.8773,28.8408,28.8408,36000.0
2014-04-24 13:50:00,31.61,31.66,31.61,31.64,17300.0,28.8408,28.8864,28.8408,28.8682,17300.0
2014-04-24 13:55:00,31.64,31.64,31.6,31.61,59000.0,28.8682,28.8682,28.8317,28.8408,59000.0
2014-04-24 14:00:00,31.61,31.66,31.6,31.65,68800.0,28.8408,28.8864,28.8317,28.8773,68800.0
2014-04-24 14:05:00,31.65,31.71,31.65,31.67,57700.0,28.8773,28.9321,28.8773,28.8956,57700.0
2014-04-24 14:10:00,31.67,31.7,31.64,31.7,40100.0,28.8956,28.9229,28.8682,28.9229,40100.0
2014-04-24 14:15:00,31.7,31.71,31.68,31.7,16700.0,28.9229,28.9321,28.9047,28.9229,16700.0
2014-04-24 14:20:00,31.7,31.73,31.7,31.71,23600.0,28.9229,28.9503,28.9229,28.9321,23600.0
2014-04-24 14:25:00,31.71,31.73,31.7,31.71,12800.0,28.9321,28.9503,28.9229,28.9321,12800.0
2014-04-24 14:30:00,31.71,31.72,31.69,31.72,4500.0,28.9321,28.9412,28.9138,28.9412,4500.0
2014-04-24 14:35:00,31.72,31.75,31.71,31.74,113300.0,28.9412,28.9686,28.9321,28.9594,113300.0
2014-04-24 14:40:00,31.75,31.75,31.71,31.72,18200.0,28.9686,28.9686,28.9321,28.9412,18200.0
2014-04-24 14:45:00,31.71,31.75,31.71,31.73,18000.0,28.9321,28.9686,28.9321,28.9503,18000.0
2014-04-24 14:50:00,31.72,31.73,31.67,31.67,32600.0,28.9412,28.9503,28.8956,28.8956,32600.0
2014-04-24 14:55:00,31.67,31.68,31.63,31.65,79100.0,28.8956,28.9047,28.8591,28.8773,79100.0
2014-04-24 15:00:00,31.65,31.71,31.65,31.71,20500.0,28.8773,28.9321,28.8773,28.9321,20500.0
2014-04-24 15:05:00,31.71,31.72,31.7,31.7,7400.0,28.9321,28.9412,28.9229,28.9229,7400.0
2014-04-24 15:10:00,31.7,31.71,31.69,31.71,8000.0,28.9229,28.9321,28.9138,28.9321,8000.0
2014-04-24 15:15:00,31.72,31.72,31.69,31.7,28300.0,28.9412,28.9412,28.9138,28.9229,28300.0
2014-04-24 15:20:00,31.7,31.71,31.69,31.71,8500.0,28.9229,28.9321,28.9138,28.9321,8500.0
2014-04-24 15:25:00,31.72,31.74,31.69,31.7,34600.0,28.9412,28.9594,28.9138,28.9229,34600.0
2014-04-24 15:30:00,31.7,31.71,31.66,31.67,59400.0,28.9229,28.9321,28.8864,28.8956,59400.0
2014-04-24 15:35:00,31.66,31.68,31.66,31.68,28000.0,28.8864,28.9047,28.8864,28.9047,28000.0
2014-04-24 15:40:00,31.68,31.71,31.68,31.69,54400.0,28.9047,28.9321,28.9047,28.9138,54400.0
2014-04-24 15:45:00,31.68,31.7,31.67,31.7,149100.0,28.9047,28.9229,28.8956,28.9229,149100.0
2014-04-24 15:50:00,31.7,31.7,31.69,31.7,99000.0,28.9229,28.9229,28.9138,28.9229,99000.0
2014-04-24 15:55:00,31.7,31.73,31.69,31.71,298600.0,28.9229,28.9503,28.9138,28.9321,298600.0
2014-04-25 09:30:00,31.45,31.49,31.34,31.37,56000.0,28.6948,28.7313,28.5945,28.6219,56000.0
2014-04-25 09:35:00,31.36,31.37,31.25,31.26,188700.0,28.6127,28.6219,28.5124,28.5215,188700.0
2014-04-25 09:40:00,31.26,31.3,31.22,31.27,85300.0,28.5215,28.558,28.485,28.5306,85300.0
2014-04-25 09:45:00,31.27,31.29,31.19,31.22,56500.0,28.5306,28.5489,28.4576,28.485,56500.0
2014-04-25 09:50:00,31.21,31.22,31.16,31.18,56800.0,28.4759,28.485,28.4303,28.4485,56800.0
2014-04-25 09:55:00,31.19,31.22,31.12,31.17,103500.0,28.4576,28.485,28.3938,28.4394,103500.0
2014-04-25 10:00:00,31.16,31.16,31.09,31.14,55500.0,28.4303,28.4303,28.3664,28.412,55500.0
2014-04-25 10:05:00,31.15,31.15,31.03,31.1,256600.0,28.4211,28.4211,28.3116,28.3755,256600.0
2014-04-25 10:10:00,31.11,31.19,31.11,31.18,239100.0,28.3846,28.4576,28.3846,28.4485,239100.0
2014-04-25 10:15:00,31.18,31.26,31.18,31.22,40800.0,28.4485,28.5215,28.4485,28.485,40800.0
2014-04-25 10:20:00,31.22,31.23,31.17,31.2,69200.0,28.485,28.4941,28.4394,28.4667,69200.0
2014-04-25 10:25:00,31.2,31.2,31.15,31.16,42900.0,28.4667,28.4667,28.4211,28.4303,42900.0
2014-04-25 10:30:00,31.13,31.13,31.07,31.07,36400.0,28.4029,28.4029,28.3481,28.3481,36400.0
2014-04-25 10:35:00,31.07,31.07,30.95,31.01,135300.0,28.3481,28.3481,28.2386,28.2934,135300.0
2014-04-25 10:40:00,31.0,31.06,30.96,31.06,106000.0,28.2843,28.339,28.2478,28.339,106000.0
2014-04-25 10:45:00,31.06,31.1,31.05,31.06,38100.0,28.339,28.3755,28.3299,28.339,38100.0
2014-04-25 10:50:00,31.06,31.06,30.96,30.98,73600.0,28.339,28.339,28.2478,28.266,73600.0
2014-04-25 10:55:00,30.97,30.99,30.94,30.99,65700.0,28.2569,28.2751,28.2295,28.2751,65700.0
2014-04-25 11:00:00,31.0,31.05,30.99,30.99,178700.0,28.2843,28.3299,28.2751,28.2751,178700.0
2014-04-25 11:05:00,30.99,30.99,30.94,30.95,27200.0,28.2751,28.2751,28.2295,28.2386,27200.0
2014-04-25 11:10:00,30.95,31.02,30.94,31.01,62900.0,28.2386,28.3025,28.2295,28.2934,62900.0
2014-04-25 11:15:00,31.01,31.08,31.01,31.05,61800.0,28.2934,28.3573,28.2934,28.3299,61800.0
2014-04-25 11:20:00,31.05,31.06,31.03,31.05,48000.0,28.3299,28.339,28.3116,28.3299,48000.0
2014-04-25 11:25:00,31.04,31.12,31.03,31.11,64400.0,28.3208,28.3938,28.3116,28.3846,64400.0
2014-04-25 11:30:00,31.12,31.13,31.11,31.11,72000.0,28.3938,28.4029,28.3846,28.3846,72000.0
2014-04-25 11:35:00,31.11,31.14,31.1,31.13,98700.0,28.3846,28.412,28.3755,28.4029,98700.0
2014-04-25 11:40:00,31.12,31.12,31.04,31.07,31000.0,28.3938,28.3938,28.3208,28.3481,31000.0
2014-04-25 11:45:00,31.08,31.08,31.05,31.07,8500.0,28.3573,28.3573,28.3299,28.3481,8500.0
2014-04-25 11:50:00,31.08,31.15,31.08,31.15,8300.0,28.3573,28.4211,28.3573,28.4211,8300.0
2014-04-25 11:55:00,31.15,31.16,31.12,31.12,13500.0,28.4211,28.4303,28.3938,28.3938,13500.0
2014-04-25 12:00:00,31.12,31.13,31.09,31.1,10300.0,28.3938,28.4029,28.3664,28.3755,10300.0
2014-04-25 12:05:00,31.09,31.14,31.09,31.14,16600.0,28.3664,28.412,28.3664,28.412,16600.0
2014-04-25 12:10:00,31.14,31.18,31.14,31.16,7100.0,28.412,28.4485,28.412,28.4303,7100.0
2014-04-25 12:15:00,31.15,31.16,31.14,31.14,20700.0,28.4211,28.4303,28.412,28.412,20700.0
2014-04-25 12:20:00,31.14,31.14,31.12,31.12,10500.0,28.412,28.412,28.3938,28.3938,10500.0
2014-04-25 12:25:00,31.12,31.18,31.12,31.18,16600.0,28.3938,28.4485,28.3938,28.4485,16600.0
2014-04-25 12:30:00,31.17,31.17,31.14,31.14,3300.0,28.4394,28.4394,28.412,28.412,3300.0
2014-04-25 12:35:00,31.14,31.14,31.1,31.13,10800.0,28.412,28.412,28.3755,28.4029,10800.0
2014-04-25 12:40:00,31.13,31.14,31.11,31.12,22400.0,28.4029,28.412,28.3846,28.3938,22400.0
2014-04-25 12:45:00,31.13,31.13,31.09,31.1,4600.0,28.4029,28.4029,28.3664,28.3755,4600.0
2014-04-25 12:50:00,31.1,31.1,31.08,31.08,25800.0,28.3755,28.3755,28.3573,28.3573,25800.0
2014-04-25 12:55:00,31.09,31.1,31.07,31.08,23000.0,28.3664,28.3755,28.3481,28.3573,23000.0
2014-04-25 13:00:00,31.09,31.09,31.04,31.04,29100.0,28.3664,28.3664,28.3208,28.3208,29100.0
2014-04-25 13:05:00,31.04,31.07,31.03,31.06,24600.0,28.3208,28.3481,28.3116,28.339,24600.0
2014-04-25 13:10:00,31.06,31.06,31.04,31.05,71600.0,28.339,28.339,28.3208,28.3299,71600.0
2014-04-25 13:15:00,31.05,31.05,31.04,31.05,75000.0,28.3299,28.3299,28.3208,28.3299,75000.0
2014-04-25 13:20:00,31.05,31.05,31.03,31.05,23300.0,28.3299,28.3299,28.3116,28.3299,23300.0
2014-04-25 13:25:00,31.05,31.08,31.04,31.05,35900.0,28.3299,28.3573,28.3208,28.3299,35900.0
2014-04-25 13:30:00,31.05,31.05,31.01,31.02,12600.0,28.3299,28.3299,28.2934,28.3025,12600.0
2014-04-25 13:35:00,31.03,31.05,31.03,31.04,24000.0,28.3116,28.3299,28.3116,28.3208,24000.0
2014-04-25 13:40:00,31.05,31.09,31.05,31.08,15000.0,28.3299,28.3664,28.3299,28.3573,15000.0
2014-04-25 13:45:00,31.09,31.1,31.08,31.08,113200.0,28.3664,28.3755,28.3573,28.3573,113200.0
2014-04-25 13:50:00,31.07,31.08,31.04,31.05,18300.0,28.3481,28.3573,28.3208,28.3299,18300.0
2014-04-25 13:55:00,31.05,31.09,31.05,31.07,29800.0,28.3299,28.3664,28.3299,28.3481,29800.0
2014-04-25 14:00:00,31.07,31.08,31.03,31.03,23700.0,28.3481,28.3573,28.3116,28.3116,23700.0
2014-04-25 14:05:00,31.04,31.05,31.03,31.04,23400.0,28.3208,28.3299,28.3116,28.3208,23400.0
2014-04-25 14:10:00,31.03,31.03,31.01,31.02,41400.0,28.3116,28.3116,28.2934,28.3025,41400.0
2014-04-25 14:15:00,31.03,31.03,30.98,31.0,35300.0,28.3116,28.3116,28.266,28.2843,35300.0
2014-04-25 14:20:00,31.0,31.02,30.98,31.01,33000.0,28.2843,28.3025,28.266,28.2934,33000.0
2014-04-25 14:25:00,31.02,31.04,31.0,31.01,83800.0,28.3025,28.3208,28.2843,28.2934,83800.0
2014-04-25 14:30:00,31.0,31.03,30.99,31.03,23600.0,28.2843,28.3116,28.2751,28.3116,23600.0
2014-04-25 14:35:00,31.03,31.09,31.03,31.09,64700.0,28.3116,28.3664,28.3116,28.3664,64700.0
2014-04-25 14:40:00,31.09,31.09,31.03,31.03,47000.0,28.3664,28.3664,28.3116,28.3116,47000.0
2014-04-25 14:45:00,31.04,31.06,31.03,31.06,83100.0,28.3208,28.339,28.3116,28.339,83100.0
2014-04-25 14:50:00,31.06,31.07,31.05,31.05,16300.0,28.339,28.3481,28.3299,28.3299,16300.0
2014-04-25 14:55:00,31.04,31.05,31.0,31.0,23600.0,28.3208,28.3299,28.2843,28.2843,23600.0
2014-04-25 15:00:00,31.0,31.02,30.99,31.02,46200.0,28.2843,28.3025,28.2751,28.3025,46200.0
2014-04-25 15:05:00,31.02,31.03,31.0,31.0,53700.0,28.3025,28.3116,28.2843,28.2843,53700.0
2014-04-25 15:10:00,31.01,31.02,31.0,31.01,89700.0,28.2934,28.3025,28.2843,28.2934,89700.0
2014-04-25 15:15:00,31.0,31.01,30.98,31.01,86100.0,28.2843,28.2934,28.266,28.2934,86100.0
2014-04-25 15:20:00,31.0,31.02,31.0,31.01,26900.0,28.2843,28.3025,28.2843,28.2934,26900.0
2014-04-25 15:25:00,31.01,31.04,31.0,31.03,38000.0,28.2934,28.3208,28.2843,28.3116,38000.0
2014-04-25 15:30:00,31.03,31.06,31.01,31.02,80400.0,28.3116,28.339,28.2934,28.3025,80400.0
2014-04-25 15:35:00,31.01,31.02,30.99,30.99,131300.0,28.2934,28.3025,28.2751,28.2751,131300.0
2014-04-25 15:40:00,30.99,31.03,30.99,31.03,130600.0,28.2751,28.3116,28.2751,28.3116,130600.0
2014-04-25 15:45:00,31.02,31.04,31.0,31.03,130500.0,28.3025,28.3208,28.2843,28.3116,130500.0
2014-04-25 15:50:00,31.02,31.03,31.01,31.02,188300.0,28.3025,28.3116,28.2934,28.3025,188300.0
2014-04-25 15:55:00,31.02,31.02,31.0,31.01,370200.0,28.3025,28.3025,28.2843,28.2934,370200.0
2014-04-28 09:30:00,31.01,31.24,31.01,31.12,58200.0,28.2934,28.5032,28.2934,28.3938,58200.0
2014-04-28 09:35:00,31.11,31.13,31.0,31.04,77400.0,28.3846,28.4029,28.2843,28.3208,77400.0
2014-04-28 09:40:00,31.04,31.05,30.98,31.05,121000.0,28.3208,28.3299,28.266,28.3299,121000.0
2014-04-28 09:45:00,31.06,31.08,30.96,30.96,98900.0,28.339,28.3573,28.2478,28.2478,98900.0
2014-04-28 09:50:00,30.96,31.12,30.95,31.12,154600.0,28.2478,28.3938,28.2386,28.3938,154600.0
2014-04-28 09:55:00,31.11,31.25,31.09,31.24,125500.0,28.3846,28.5124,28.3664,28.5032,125500.0
2014-04-28 10:00:00,31.25,31.45,31.25,31.36,326200.0,28.5124,28.6948,28.5124,28.6127,326200.0
2014-04-28 10:05:00,31.35,31.39,31.28,31.39,137700.0,28.6036,28.6401,28.5397,28.6401,137700.0
2014-04-28 10:10:00,31.38,31.44,31.35,31.39,64300.0,28.631,28.6857,28.6036,28.6401,64300.0
2014-04-28 10:15:00,31.4,31.51,31.4,31.45,67400.0,28.6492,28.7496,28.6492,28.6948,67400.0
2014-04-28 10:20:00,31.46,31.5,31.41,31.43,78000.0,28.704,28.7405,28.6584,28.6766,78000.0
2014-04-28 10:25:00,31.43,31.48,31.36,31.36,58100.0,28.6766,28.7222,28.6127,28.6127,58100.0
2014-04-28 10:30:00,31.36,31.43,31.36,31.38,32300.0,28.6127,28.6766,28.6127,28.631,32300.0
2014-04-28 10:35:00,31.39,31.39,31.27,31.28,60300.0,28.6401,28.6401,28.5306,28.5397,60300.0
2014-04-28 10:40:00,31.27,31.33,31.25,31.33,27100.0,28.5306,28.5854,28.5124,28.5854,27100.0
2014-04-28 10:45:00,31.33,31.33,31.22,31.23,57000.0,28.5854,28.5854,28.485,28.4941,57000.0
2014-04-28 10:50:00,31.24,31.27,31.21,31.23,33700.0,28.5032,28.5306,28.4759,28.4941,33700.0
2014-04-28 10:55:00,31.22,31.24,31.21,31.21,7400.0,28.485,28.5032,28.4759,28.4759,7400.0
2014-04-28 11:00:00,31.22,31.26,31.21,31.26,35400.0,28.485,28.5215,28.4759,28.5215,35400.0
2014-04-28 11:05:00,31.26,31.26,31.2,31.22,18300.0,28.5215,28.5215,28.4667,28.485,18300.0
2014-04-28 11:10:00,31.23,31.24,31.09,31.09,50300.0,28.4941,28.5032,28.3664,28.3664,50300.0
2014-04-28 11:15:00,31.1,31.1,31.05,31.07,15800.0,28.3755,28.3755,28.3299,28.3481,15800.0
2014-04-28 11:20:00,31.08,31.09,31.01,31.01,16400.0,28.3573,28.3664,28.2934,28.2934,16400.0
2014-04-28 11:25:00,31.0,31.04,30.99,30.99,149000.0,28.2843,28.3208,28.2751,28.2751,149000.0
2014-04-28 11:30:00,30.99,31.01,30.95,30.98,27100.0,28.2751,28.2934,28.2386,28.266,27100.0
2014-04-28 11:35:00,30.99,31.05,30.98,31.04,23500.0,28.2751,28.3299,28.266,28.3208,23500.0
2014-04-28 11:40:00,31.04,31.04,30.96,30.96,16100.0,28.3208,28.3208,28.2478,28.2478,16100.0
2014-04-28 11:45:00,30.96,30.97,30.95,30.96,14900.0,28.2478,28.2569,28.2386,28.2478,14900.0
2014-04-28 11:50:00,30.96,31.0,30.96,30.97,8500.0,28.2478,28.2843,28.2478,28.2569,8500.0
2014-04-28 11:55:00,30.96,30.96,30.86,30.88,36300.0,28.2478,28.2478,28.1565,28.1748,36300.0
2014-04-28 12:00:00,30.87,30.88,30.85,30.86,36600.0,28.1657,28.1748,28.1474,28.1565,36600.0
2014-04-28 12:05:00,30.87,30.87,30.82,30.82,16400.0,28.1657,28.1657,28.12,28.12,16400.0
2014-04-28 12:10:00,30.83,30.91,30.83,30.91,33200.0,28.1292,28.2022,28.1292,28.2022,33200.0
2014-04-28 12:15:00,30.91,30.94,30.91,30.92,30800.0,28.2022,28.2295,28.2022,28.2113,30800.0
2014-04-28 12:20:00,30.92,30.92,30.86,30.87,15300.0,28.2113,28.2113,28.1565,28.1657,15300.0
2014-04-28 12:25:00,30.87,30.9,30.82,30.9,20100.0,28.1657,28.193,28.12,28.193,20100.0
2014-04-28 12:30:00,30.89,30.9,30.87,30.88,13500.0,28.1839,28.193,28.1657,28.1748,13500.0
2014-04-28 12:35:00,30.88,30.89,30.84,30.84,23500.0,28.1748,28.1839,28.1383,28.1383,23500.0
2014-04-28 12:40:00,30.85,30.86,30.83,30.83,13900.0,28.1474,28.1565,28.1292,28.1292,13900.0
2014-04-28 12:45:00,30.82,30.86,30.82,30.85,25600.0,28.12,28.1565,28.12,28.1474,25600.0
2014-04-28 12:50:00,30.84,30.85,30.78,30.81,35900.0,28.1383,28.1474,28.0835,28.1109,35900.0
2014-04-28 12:55:00,30.81,30.81,30.78,30.79,14100.0,28.1109,28.1109,28.0835,28.0927,14100.0
2014-04-28 13:00:00,30.78,30.78,30.73,30.73,23900.0,28.0835,28.0835,28.0379,28.0379,23900.0
2014-04-28 13:05:00,30.73,30.73,30.68,30.68,18300.0,28.0379,28.0379,27.9923,27.9923,18300.0
2014-04-28 13:10:00,30.69,30.72,30.65,30.65,19900.0,28.0014,28.0288,27.9649,27.9649,19900.0
2014-04-28 13:15:00,30.65,30.65,30.62,30.63,13400.0,27.9649,27.9649,27.9376,27.9467,13400.0
2014-04-28 13:20:00,30.63,30.65,30.6,30.62,89500.0,27.9467,27.9649,27.9193,27.9376,89500.0
2014-04-28 13:25:00,30.61,30.68,30.61,30.68,24700.0,27.9284,27.9923,27.9284,27.9923,24700.0
2014-04-28 13:30:00,30.68,30.72,30.64,30.65,74000.0,27.9923,28.0288,27.9558,27.9649,74000.0
2014-04-28 13:35:00,30.65,30.71,30.63,30.69,72100.0,27.9649,28.0197,27.9467,28.0014,72100.0
2014-04-28 13:40:00,30.68,30.73,30.68,30.72,41500.0,27.9923,28.0379,27.9923,28.0288,41500.0
2014-04-28 13:45:00,30.72,30.75,30.7,30.75,20300.0,28.0288,28.0562,28.0105,28.0562,20300.0
2014-04-28 13:50:00,30.75,30.84,30.75,30.78,39400.0,28.0562,28.1383,28.0562,28.0835,39400.0
2014-04-28 13:55:00,30.78,30.8,30.71,30.73,21900.0,28.0835,28.1018,28.0197,28.0379,21900.0
2014-04-28 14:00:00,30.73,30.74,30.67,30.71,29400.0,28.0379,28.047,27.9832,28.0197,29400.0
2014-04-28 14:05:00,30.71,30.74,30.69,30.73,31500.0,28.0197,28.047,28.0014,28.0379,31500.0
2014-04-28 14:10:00,30.74,30.87,30.74,30.86,146200.0,28.047,28.1657,28.047,28.1565,146200.0
2014-04-28 14:15:00,30.87,30.89,30.84,30.89,65300.0,28.1657,28.1839,28.1383,28.1839,65300.0
2014-04-28 14:20:00,30.88,30.93,30.87,30.93,78900.0,28.1748,28.2204,28.1657,28.2204,78900.0
2014-04-28 14:25:00,30.92,30.93,30.87,30.89,99700.0,28.2113,28.2204,28.1657,28.1839,99700.0
2014-04-28 14:30:00,30.88,30.91,30.85,30.87,30200.0,28.1748,28.2022,28.1474,28.1657,30200.0
2014-04-28 14:35:00,30.88,30.91,30.87,30.9,16400.0,28.1748,28.2022,28.1657,28.193,16400.0
2014-04-28 14:40:00,30.89,30.89,30.83,30.85,17700.0,28.1839,28.1839,28.1292,28.1474,17700.0
2014-04-28 14:45:00,30.85,30.93,30.84,30.92,17100.0,28.1474,28.2204,28.1383,28.2113,17100.0
2014-04-28 14:50:00,30.93,30.95,30.91,30.92,22400.0,28.2204,28.2386,28.2022,28.2113,22400.0
2014-04-28 14:55:00,30.92,30.92,30.85,30.85,31300.0,28.2113,28.2113,28.1474,28.1474,31300.0
2014-04-28 15:00:00,30.85,30.87,30.83,30.85,31800.0,28.1474,28.1657,28.1292,28.1474,31800.0
2014-04-28 15:05:00,30.84,30.93,30.84,30.92,29900.0,28.1383,28.2204,28.1383,28.2113,29900.0
2014-04-28 15:10:00,30.92,31.0,30.91,31.0,128700.0,28.2113,28.2843,28.2022,28.2843,128700.0
2014-04-28 15:15:00,30.99,31.08,30.98,31.07,34600.0,28.2751,28.3573,28.266,28.3481,34600.0
2014-04-28 15:20:00,31.08,31.08,31.02,31.05,111900.0,28.3573,28.3573,28.3025,28.3299,111900.0
2014-04-28 15:25:00,31.05,31.06,31.03,31.03,53800.0,28.3299,28.339,28.3116,28.3116,53800.0
2014-04-28 15:30:00,31.03,31.06,31.03,31.05,33600.0,28.3116,28.339,28.3116,28.3299,33600.0
2014-04-28 15:35:00,31.05,31.05,31.03,31.04,117900.0,28.3299,28.3299,28.3116,28.3208,117900.0
2014-04-28 15:40:00,31.04,31.04,31.01,31.04,213700.0,28.3208,28.3208,28.2934,28.3208,213700.0
2014-04-28 15:45:00,31.04,31.04,30.98,30.99,143800.0,28.3208,28.3208,28.266,28.2751,143800.0
2014-04-28 15:50:00,30.99,31.01,30.97,31.0,94500.0,28.2751,28.2934,28.2569,28.2843,94500.0
2014-04-28 15:55:00,30.99,31.0,30.96,30.97,148900.0,28.2751,28.2843,28.2478,28.2569,148900.0
2014-04-29 09:30:00,30.91,31.05,30.88,31.0,23700.0,28.2022,28.3299,28.1748,28.2843,23700.0
2014-04-29 09:35:00,31.0,31.02,30.89,30.94,34100.0,28.2843,28.3025,28.1839,28.2295,34100.0
2014-04-29 09:40:00,30.94,31.05,30.94,30.98,36600.0,28.2295,28.3299,28.2295,28.266,36600.0
2014-04-29 09:45:00,30.98,31.04,30.96,30.96,32100.0,28.266,28.3208,28.2478,28.2478,32100.0
2014-04-29 09:50:00,30.96,31.0,30.95,30.97,25600.0,28.2478,28.2843,28.2386,28.2569,25600.0
2014-04-29 09:55:00,30.99,31.01,30.93,30.93,14500.0,28.2751,28.2934,28.2204,28.2204,14500.0
2014-04-29 10:00:00,30.94,31.01,30.9,30.95,35900.0,28.2295,28.2934,28.193,28.2386,35900.0
2014-04-29 10:05:00,30.95,30.95,30.87,30.87,25800.0,28.2386,28.2386,28.1657,28.1657,25800.0
2014-04-29 10:10:00,30.87,30.92,30.86,30.86,76800.0,28.1657,28.2113,28.1565,28.1565,76800.0
2014-04-29 10:15:00,30.84,30.9,30.82,30.85,44000.0,28.1383,28.193,28.12,28.1474,44000.0
2014-04-29 10:20:00,30.85,30.87,30.8,30.81,28600.0,28.1474,28.1657,28.1018,28.1109,28600.0
2014-04-29 10:25:00,30.8,30.8,30.73,30.75,22100.0,28.1018,28.1018,28.0379,28.0562,22100.0
2014-04-29 10:30:00,30.73,30.78,30.73,30.78,48700.0,28.0379,28.0835,28.0379,28.0835,48700.0
2014-04-29 10:35:00,30.79,30.85,30.78,30.84,44100.0,28.0927,28.1474,28.0835,28.1383,44100.0
2014-04-29 10:40:00,30.84,30.93,30.84,30.9,42800.0,28.1383,28.2204,28.1383,28.193,42800.0
2014-04-29 10:45:00,30.9,30.95,30.89,30.9,60900.0,28.193,28.2386,28.1839,28.193,60900.0
2014-04-29 10:50:00,30.9,30.92,30.85,30.87,90300.0,28.193,28.2113,28.1474,28.1657,90300.0
2014-04-29 10:55:00,30.87,30.89,30.85,30.88,19900.0,28.1657,28.1839,28.1474,28.1748,19900.0
2014-04-29 11:00:00,30.88,30.96,30.88,30.94,41900.0,28.1748,28.2478,28.1748,28.2295,41900.0
2014-04-29 11:05:00,30.93,30.95,30.91,30.95,16400.0,28.2204,28.2386,28.2022,28.2386,16400.0
2014-04-29 11:10:00,30.95,30.98,30.87,30.87,23000.0,28.2386,28.266,28.1657,28.1657,23000.0
2014-04-29 11:15:00,30.86,30.91,30.86,30.9,24200.0,28.1565,28.2022,28.1565,28.193,24200.0
2014-04-29 11:20:00,30.9,30.93,30.9,30.92,31200.0,28.193,28.2204,28.193,28.2113,31200.0
2014-04-29 11:25:00,30.93,30.97,30.93,30.97,20000.0,28.2204,28.2569,28.2204,28.2569,20000.0
2014-04-29 11:30:00,30.98,31.0,30.96,30.96,31300.0,28.266,28.2843,28.2478,28.2478,31300.0
2014-04-29 11:35:00,30.96,30.96,30.94,30.96,27900.0,28.2478,28.2478,28.2295,28.2478,27900.0
2014-04-29 11:40:00,30.95,30.95,30.91,30.92,8200.0,28.2386,28.2386,28.2022,28.2113,8200.0
2014-04-29 11:45:00,30.93,30.94,30.91,30.93,43200.0,28.2204,28.2295,28.2022,28.2204,43200.0
2014-04-29 11:50:00,30.93,30.93,30.89,30.9,62900.0,28.2204,28.2204,28.1839,28.193,62900.0
2014-04-29 11:55:00,30.89,30.94,30.89,30.94,15100.0,28.1839,28.2295,28.1839,28.2295,15100.0
2014-04-29 12:00:00,30.94,30.94,30.92,30.92,7300.0,28.2295,28.2295,28.2113,28.2113,7300.0
2014-04-29 12:05:00,30.92,30.94,30.91,30.94,5600.0,28.2113,28.2295,28.2022,28.2295,5600.0
2014-04-29 12:10:00,30.93,30.95,30.93,30.93,3500.0,28.2204,28.2386,28.2204,28.2204,3500.0
2014-04-29 12:15:00,30.93,30.93,30.88,30.92,13400.0,28.2204,28.2204,28.1748,28.2113,13400.0
2014-04-29 12:20:00,30.93,30.97,30.93,30.95,8000.0,28.2204,28.2569,28.2204,28.2386,8000.0
2014-04-29 12:25:00,30.95,30.96,30.93,30.95,15000.0,28.2386,28.2478,28.2204,28.2386,15000.0
2014-04-29 12:30:00,30.95,30.99,30.95,30.99,3500.0,28.2386,28.2751,28.2386,28.2751,3500.0
2014-04-29 12:35:00,31.0,31.03,30.98,30.98,27000.0,28.2843,28.3116,28.266,28.266,27000.0
2014-04-29 12:40:00,30.97,30.98,30.96,30.97,6600.0,28.2569,28.266,28.2478,28.2569,6600.0
2014-04-29 12:45:00,30.97,30.98,30.96,30.96,9700.0,28.2569,28.266,28.2478,28.2478,9700.0
2014-04-29 12:50:00,30.97,30.99,30.96,30.96,5600.0,28.2569,28.2751,28.2478,28.2478,5600.0
2014-04-29 12:55:00,30.96,31.0,30.96,30.97,7200.0,28.2478,28.2843,28.2478,28.2569,7200.0
2014-04-29 13:00:00,30.97,30.98,30.96,30.98,3800.0,28.2569,28.266,28.2478,28.266,3800.0
2014-04-29 13:05:00,30.98,30.98,30.95,30.95,154700.0,28.266,28.266,28.2386,28.2386,154700.0
2014-04-29 13:10:00,30.95,30.98,30.95,30.95,69700.0,28.2386,28.266,28.2386,28.2386,69700.0
2014-04-29 13:15:00,30.95,30.95,30.93,30.95,45900.0,28.2386,28.2386,28.2204,28.2386,45900.0
2014-04-29 13:20:00,30.94,30.98,30.94,30.95,76800.0,28.2295,28.266,28.2295,28.2386,76800.0
2014-04-29 13:25:00,30.94,30.95,30.92,30.93,15300.0,28.2295,28.2386,28.2113,28.2204,15300.0
2014-04-29 13:30:00,30.93,30.95,30.91,30.92,14700.0,28.2204,28.2386,28.2022,28.2113,14700.0
2014-04-29 13:35:00,30.92,30.96,30.92,30.95,17900.0,28.2113,28.2478,28.2113,28.2386,17900.0
2014-04-29 13:40:00,30.95,30.97,30.93,30.94,73200.0,28.2386,28.2569,28.2204,28.2295,73200.0
2014-04-29 13:45:00,30.93,30.97,30.92,30.97,89900.0,28.2204,28.2569,28.2113,28.2569,89900.0
2014-04-29 13:50:00,30.98,31.0,30.98,31.0,8300.0,28.266,28.2843,28.266,28.2843,8300.0
2014-04-29 13:55:00,31.0,31.03,30.99,31.03,29600.0,28.2843,28.3116,28.2751,28.3116,29600.0
2014-04-29 14:00:00,31.03,31.03,31.01,31.02,28700.0,28.3116,28.3116,28.2934,28.3025,28700.0
2014-04-29 14:05:00,31.02,31.05,31.02,31.03,74100.0,28.3025,28.3299,28.3025,28.3116,74100.0
2014-04-29 14:10:00,31.03,31.04,31.02,31.02,39900.0,28.3116,28.3208,28.3025,28.3025,39900.0
2014-04-29 14:15:00,31.02,31.02,31.0,31.02,59800.0,28.3025,28.3025,28.2843,28.3025,59800.0
2014-04-29 14:20:00,31.02,31.03,31.01,31.03,55200.0,28.3025,28.3116,28.2934,28.3116,55200.0
2014-04-29 14:25:00,31.02,31.03,30.99,30.99,23500.0,28.3025,28.3116,28.2751,28.2751,23500.0
2014-04-29 14:30:00,31.0,31.01,30.98,31.0,10700.0,28.2843,28.2934,28.266,28.2843,10700.0
2014-04-29 14:35:00,31.0,31.01,31.0,31.01,3900.0,28.2843,28.2934,28.2843,28.2934,3900.0
2014-04-29 14:40:00,31.0,31.0,30.99,30.99,3900.0,28.2843,28.2843,28.2751,28.2751,3900.0
2014-04-29 14:45:00,30.99,31.01,30.98,31.01,13400.0,28.2751,28.2934,28.266,28.2934,13400.0
2014-04-29 14:50:00,31.01,31.01,31.0,31.01,16300.0,28.2934,28.2934,28.2843,28.2934,16300.0
2014-04-29 14:55:00,31.0,31.02,31.0,31.01,6000.0,28.2843,28.3025,28.2843,28.2934,6000.0
2014-04-29 15:00:00,31.01,31.02,31.01,31.02,7000.0,28.2934,28.3025,28.2934,28.3025,7000.0
2014-04-29 15:05:00,31.02,31.03,31.0,31.01,172000.0,28.3025,28.3116,28.2843,28.2934,172000.0
2014-04-29 15:10:00,31.01,31.02,31.0,31.0,9300.0,28.2934,28.3025,28.2843,28.2843,9300.0
2014-04-29 15:15:00,31.01,31.01,31.0,31.01,16800.0,28.2934,28.2934,28.2843,28.2934,16800.0
2014-04-29 15:20:00,31.01,31.02,30.99,31.0,11300.0,28.2934,28.3025,28.2751,28.2843,11300.0
2014-04-29 15:25:00,31.0,31.03,30.99,31.02,26300.0,28.2843,28.3116,28.2751,28.3025,26300.0
2014-04-29 15:30:00,31.02,31.02,30.98,30.98,18900.0,28.3025,28.3025,28.266,28.266,18900.0
2014-04-29 15:35:00,30.98,30.98,30.95,30.97,34000.0,28.266,28.266,28.2386,28.2569,34000.0
2014-04-29 15:40:00,30.97,30.97,30.94,30.94,49700.0,28.2569,28.2569,28.2295,28.2295,49700.0
2014-04-29 15:45:00,30.94,30.97,30.93,30.94,106500.0,28.2295,28.2569,28.2204,28.2295,106500.0
2014-04-29 15:50:00,30.95,30.96,30.94,30.95,79400.0,28.2386,28.2478,28.2295,28.2386,79400.0
2014-04-29 15:55:00,30.95,30.97,30.94,30.96,149000.0,28.2386,28.2569,28.2295,28.2478,149000.0
2014-04-30 09:30:00,30.74,30.84,30.7,30.82,38400.0,28.047,28.1383,28.0105,28.12,38400.0
2014-04-30 09:35:00,30.81,30.85,30.73,30.79,111500.0,28.1109,28.1474,28.0379,28.0927,111500.0
2014-04-30 09:40:00,30.77,30.85,30.77,30.8,29500.0,28.0744,28.1474,28.0744,28.1018,29500.0
2014-04-30 09:45:00,30.81,30.9,30.81,30.83,35400.0,28.1109,28.193,28.1109,28.1292,35400.0
2014-04-30 09:50:00,30.82,30.89,30.8,30.83,70000.0,28.12,28.1839,28.1018,28.1292,70000.0
2014-04-30 09:55:00,30.84,30.97,30.81,30.97,16400.0,28.1383,28.2569,28.1109,28.2569,16400.0
2014-04-30 10:00:00,30.93,30.93,30.82,30.82,43700.0,28.2204,28.2204,28.12,28.12,43700.0
2014-04-30 10:05:00,30.82,30.95,30.82,30.94,29400.0,28.12,28.2386,28.12,28.2295,29400.0
2014-04-30 10:10:00,30.94,30.96,30.9,30.92,32200.0,28.2295,28.2478,28.193,28.2113,32200.0
2014-04-30 10:15:00,30.92,30.98,30.91,30.94,214900.0,28.2113,28.266,28.2022,28.2295,214900.0
2014-04-30 10:20:00,30.93,30.93,30.87,30.87,22400.0,28.2204,28.2204,28.1657,28.1657,22400.0
2014-04-30 10:25:00,30.88,30.9,30.86,30.87,7300.0,28.1748,28.193,28.1565,28.1657,7300.0
2014-04-30 10:30:00,30.87,30.87,30.8,30.82,11500.0,28.1657,28.1657,28.1018,28.12,11500.0
2014-04-30 10:35:00,30.79,30.79,30.77,30.78,4500.0,28.0927,28.0927,28.0744,28.0835,4500.0
2014-04-30 10:40:00,30.79,30.86,30.79,30.86,13500.0,28.0927,28.1565,28.0927,28.1565,13500.0
2014-04-30 10:45:00,30.86,30.88,30.84,30.87,13900.0,28.1565,28.1748,28.1383,28.1657,13900.0
2014-04-30 10:50:00,30.88,30.93,30.86,30.9,75000.0,28.1748,28.2204,28.1565,28.193,75000.0
2014-04-30 10:55:00,30.9,30.9,30.86,30.87,25500.0,28.193,28.193,28.1565,28.1657,25500.0
2014-04-30 11:00:00,30.87,30.87,30.82,30.84,5700.0,28.1657,28.1657,28.12,28.1383,5700.0
2014-04-30 11:05:00,30.83,30.85,30.82,30.82,8700.0,28.1292,28.1474,28.12,28.12,8700.0
2014-04-30 11:10:00,30.81,30.82,30.77,30.77,23200.0,28.1109,28.12,28.0744,28.0744,23200.0
2014-04-30 11:15:00,30.75,30.76,30.72,30.74,22900.0,28.0562,28.0653,28.0288,28.047,22900.0
2014-04-30 11:20:00,30.73,30.76,30.71,30.76,13800.0,28.0379,28.0653,28.0197,28.0653,13800.0
2014-04-30 11:25:00,30.76,30.77,30.75,30.75,10500.0,28.0653,28.0744,28.0562,28.0562,10500.0
2014-04-30 11:30:00,30.75,30.78,30.75,30.78,2000.0,28.0562,28.0835,28.0562,28.0835,2000.0
2014-04-30 11:35:00,30.79,30.79,30.76,30.79,18300.0,28.0927,28.0927,28.0653,28.0927,18300.0
2014-04-30 11:40:00,30.79,30.82,30.78,30.82,5500.0,28.0927,28.12,28.0835,28.12,5500.0
2014-04-30 11:45:00,30.8,30.84,30.8,30.8,28300.0,28.1018,28.1383,28.1018,28.1018,28300.0
2014-04-30 11:50:00,30.8,30.82,30.8,30.81,4400.0,28.1018,28.12,28.1018,28.1109,4400.0
2014-04-30 11:55:00,30.79,30.79,30.78,30.78,600.0,28.0927,28.0927,28.0835,28.0835,600.0
2014-04-30 12:00:00,30.78,30.78,30.76,30.78,6100.0,28.0835,28.0835,28.0653,28.0835,6100.0
2014-04-30 12:05:00,30.78,30.79,30.78,30.78,3400.0,28.0835,28.0927,28.0835,28.0835,3400.0
2014-04-30 12:10:00,30.79,30.8,30.78,30.79,3800.0,28.0927,28.1018,28.0835,28.0927,3800.0
2014-04-30 12:15:00,30.78,30.78,30.76,30.76,1600.0,28.0835,28.0835,28.0653,28.0653,1600.0
2014-04-30 12:20:00,30.75,30.76,30.74,30.74,4300.0,28.0562,28.0653,28.047,28.047,4300.0
2014-04-30 12:25:00,30.74,30.74,30.71,30.73,26900.0,28.047,28.047,28.0197,28.0379,26900.0
2014-04-30 12:30:00,30.74,30.78,30.74,30.78,25100.0,28.047,28.0835,28.047,28.0835,25100.0
2014-04-30 12:35:00,30.76,30.78,30.75,30.78,7600.0,28.0653,28.0835,28.0562,28.0835,7600.0
2014-04-30 12:40:00,30.78,30.78,30.76,30.78,1600.0,28.0835,28.0835,28.0653,28.0835,1600.0
2014-04-30 12:45:00,30.77,30.78,30.76,30.76,4200.0,28.0744,28.0835,28.0653,28.0653,4200.0
2014-04-30 12:50:00,30.76,30.76,30.75,30.75,1300.0,28.0653,28.0653,28.0562,28.0562,1300.0
2014-04-30 12:55:00,30.75,30.77,30.75,30.77,4000.0,28.0562,28.0744,28.0562,28.0744,4000.0
2014-04-30 13:00:00,30.77,30.79,30.77,30.79,2200.0,28.0744,28.0927,28.0744,28.0927,2200.0
2014-04-30 13:05:00,30.8,30.82,30.8,30.81,4200.0,28.1018,28.12,28.1018,28.1109,4200.0
2014-04-30 13:10:00,30.81,30.82,30.81,30.82,3600.0,28.1109,28.12,28.1109,28.12,3600.0
2014-04-30 13:15:00,30.82,30.82,30.77,30.77,6900.0,28.12,28.12,28.0744,28.0744,6900.0
2014-04-30 13:20:00,30.76,30.8,30.75,30.8,10900.0,28.0653,28.1018,28.0562,28.1018,10900.0
2014-04-30 13:25:00,30.8,30.82,30.8,30.82,1900.0,28.1018,28.12,28.1018,28.12,1900.0
2014-04-30 13:30:00,30.81,30.83,30.81,30.83,8600.0,28.1109,28.1292,28.1109,28.1292,8600.0
2014-04-30 13:35:00,30.83,30.85,30.83,30.84,3100.0,28.1292,28.1474,28.1292,28.1383,3100.0
2014-04-30 13:40:00,30.84,30.86,30.83,30.85,9000.0,28.1383,28.1565,28.1292,28.1474,9000.0
2014-04-30 13:45:00,30.86,30.87,30.85,30.87,6600.0,28.1565,28.1657,28.1474,28.1657,6600.0
2014-04-30 13:50:00,30.87,30.87,30.86,30.87,4000.0,28.1657,28.1657,28.1565,28.1657,4000.0
2014-04-30 13:55:00,30.86,30.89,30.86,30.89,8300.0,28.1565,28.1839,28.1565,28.1839,8300.0
2014-04-30 14:00:00,30.88,30.95,30.82,30.92,10700.0,28.1748,28.2386,28.12,28.2113,10700.0
2014-04-30 14:05:00,30.9,30.9,30.78,30.87,12200.0,28.193,28.193,28.0835,28.1657,12200.0
2014-04-30 14:10:00,30.85,30.86,30.77,30.82,23700.0,28.1474,28.1565,28.0744,28.12,23700.0
2014-04-30 14:15:00,30.8,30.87,30.8,30.85,17400.0,28.1018,28.1657,28.1018,28.1474,17400.0
2014-04-30 14:20:00,30.85,30.88,30.84,30.88,10600.0,28.1474,28.1748,28.1383,28.1748,10600.0
2014-04-30 14:25:00,30.89,30.9,30.87,30.89,9500.0,28.1839,28.193,28.1657,28.1839,9500.0
2014-04-30 14:30:00,30.91,30.96,30.91,30.92,16900.0,28.2022,28.2478,28.2022,28.2113,16900.0
2014-04-30 14:35:00,30.94,30.96,30.91,30.91,52100.0,28.2295,28.2478,28.2022,28.2022,52100.0
2014-04-30 14:40:00,30.91,30.93,30.91,30.92,7400.0,28.2022,28.2204,28.2022,28.2113,7400.0
2014-04-30 14:45:00,30.91,31.01,30.91,31.01,18600.0,28.2022,28.2934,28.2022,28.2934,18600.0
2014-04-30 14:50:00,31.02,31.08,31.0,31.06,67900.0,28.3025,28.3573,28.2843,28.339,67900.0
2014-04-30 14:55:00,31.05,31.06,31.02,31.03,21200.0,28.3299,28.339,28.3025,28.3116,21200.0
2014-04-30 15:00:00,31.03,31.05,30.98,30.99,36200.0,28.3116,28.3299,28.266,28.2751,36200.0
2014-04-30 15:05:00,30.98,30.98,30.96,30.96,34300.0,28.266,28.266,28.2478,28.2478,34300.0
2014-04-30 15:10:00,30.95,30.97,30.94,30.97,39400.0,28.2386,28.2569,28.2295,28.2569,39400.0
2014-04-30 15:15:00,30.97,30.97,30.92,30.95,44900.0,28.2569,28.2569,28.2113,28.2386,44900.0
2014-04-30 15:20:00,30.94,30.95,30.93,30.93,69300.0,28.2295,28.2386,28.2204,28.2204,69300.0
2014-04-30 15:25:00,30.94,30.99,30.94,30.99,46900.0,28.2295,28.2751,28.2295,28.2751,46900.0
2014-04-30 15:30:00,30.99,31.04,30.99,31.03,120300.0,28.2751,28.3208,28.2751,28.3116,120300.0
2014-04-30 15:35:00,31.03,31.03,30.99,31.02,38400.0,28.3116,28.3116,28.2751,28.3025,38400.0
2014-04-30 15:40:00,31.01,31.05,31.0,31.05,51600.0,28.2934,28.3299,28.2843,28.3299,51600.0
2014-04-30 15:45:00,31.04,31.05,30.98,31.01,136300.0,28.3208,28.3299,28.266,28.2934,136300.0
2014-04-30 15:50:00,31.02,31.03,31.0,31.02,50400.0,28.3025,28.3116,28.2843,28.3025,50400.0
2014-04-30 15:55:00,31.02,31.05,31.01,31.02,132900.0,28.3025,28.3299,28.2934,28.3025,132900.0
2014-05-01 09:30:00,30.87,31.09,30.84,31.02,22900.0,28.1657,28.3664,28.1383,28.3025,22900.0
2014-05-01 09:35:00,31.02,31.14,31.0,31.14,22700.0,28.3025,28.412,28.2843,28.412,22700.0
2014-05-01 09:40:00,31.14,31.33,31.13,31.33,23500.0,28.412,28.5854,28.4029,28.5854,23500.0
2014-05-01 09:45:00,31.33,31.35,31.25,31.25,13800.0,28.5854,28.6036,28.5124,28.5124,13800.0
2014-05-01 09:50:00,31.24,31.26,31.13,31.2,73800.0,28.5032,28.5215,28.4029,28.4667,73800.0
2014-05-01 09:55:00,31.2,31.2,31.08,31.08,25000.0,28.4667,28.4667,28.3573,28.3573,25000.0
2014-05-01 10:00:00,31.1,31.14,31.07,31.12,24400.0,28.3755,28.412,28.3481,28.3938,24400.0
2014-05-01 10:05:00,31.14,31.18,31.09,31.12,18000.0,28.412,28.4485,28.3664,28.3938,18000.0
2014-05-01 10:10:00,31.12,31.2,31.1,31.1,37500.0,28.3938,28.4667,28.3755,28.3755,37500.0
2014-05-01 10:15:00,31.1,31.13,31.06,31.12,25900.0,28.3755,28.4029,28.339,28.3938,25900.0
2014-05-01 10:20:00,31.13,31.18,31.09,31.16,34500.0,28.4029,28.4485,28.3664,28.4303,34500.0
2014-05-01 10:25:00,31.16,31.22,31.16,31.21,12800.0,28.4303,28.485,28.4303,28.4759,12800.0
2014-05-01 10:30:00,31.21,31.28,31.21,31.27,30800.0,28.4759,28.5397,28.4759,28.5306,30800.0
2014-05-01 10:35:00,31.27,31.31,31.26,31.29,14100.0,28.5306,28.5671,28.5215,28.5489,14100.0
2014-05-01 10:40:00,31.3,31.38,31.3,31.36,13000.0,28.558,28.631,28.558,28.6127,13000.0
2014-05-01 10:45:00,31.36,31.4,31.31,31.4,25000.0,28.6127,28.6492,28.5671,28.6492,25000.0
2014-05-01 10:50:00,31.4,31.42,31.38,31.42,29900.0,28.6492,28.6675,28.631,28.6675,29900.0
2014-05-01 10:55:00,31.43,31.46,31.43,31.46,9000.0,28.6766,28.704,28.6766,28.704,9000.0
2014-05-01 11:00:00,31.46,31.46,31.41,31.43,13700.0,28.704,28.704,28.6584,28.6766,13700.0
2014-05-01 11:05:00,31.42,31.43,31.36,31.37,11400.0,28.6675,28.6766,28.6127,28.6219,11400.0
2014-05-01 11:10:00,31.38,31.43,31.38,31.41,14200.0,28.631,28.6766,28.631,28.6584,14200.0
2014-05-01 11:15:00,31.41,31.42,31.4,31.41,3300.0,28.6584,28.6675,28.6492,28.6584,3300.0
2014-05-01 11:20:00,31.41,31.45,31.4,31.44,55800.0,28.6584,28.6948,28.6492,28.6857,55800.0
2014-05-01 11:25:00,31.44,31.52,31.44,31.51,30400.0,28.6857,28.7587,28.6857,28.7496,30400.0
2014-05-01 11:30:00,31.5,31.65,31.5,31.61,51200.0,28.7405,28.8773,28.7405,28.8408,51200.0
2014-05-01 11:35:00,31.61,31.61,31.57,31.58,17400.0,28.8408,28.8408,28.8043,28.8135,17400.0
2014-05-01 11:40:00,31.58,31.63,31.57,31.6,19600.0,28.8135,28.8591,28.8043,28.8317,19600.0
2014-05-01 11:45:00,31.59,31.59,31.54,31.56,17500.0,28.8226,28.8226,28.777,28.7952,17500.0
2014-05-01 11:50:00,31.56,31.56,31.49,31.51,18200.0,28.7952,28.7952,28.7313,28.7496,18200.0
2014-05-01 11:55:00,31.51,31.54,31.48,31.49,21300.0,28.7496,28.777,28.7222,28.7313,21300.0
2014-05-01 12:00:00,31.48,31.52,31.45,31.51,24700.0,28.7222,28.7587,28.6948,28.7496,24700.0
2014-05-01 12:05:00,31.52,31.52,31.47,31.5,8100.0,28.7587,28.7587,28.7131,28.7405,8100.0
2014-05-01 12:10:00,31.5,31.52,31.49,31.5,4200.0,28.7405,28.7587,28.7313,28.7405,4200.0
2014-05-01 12:15:00,31.52,31.53,31.46,31.46,5000.0,28.7587,28.7678,28.704,28.704,5000.0
2014-05-01 12:20:00,31.46,31.5,31.43,31.5,16000.0,28.704,28.7405,28.6766,28.7405,16000.0
2014-05-01 12:25:00,31.5,31.54,31.49,31.51,29500.0,28.7405,28.777,28.7313,28.7496,29500.0
2014-05-01 12:30:00,31.51,31.52,31.49,31.5,5800.0,28.7496,28.7587,28.7313,28.7405,5800.0
2014-05-01 12:35:00,31.5,31.51,31.44,31.44,10800.0,28.7405,28.7496,28.6857,28.6857,10800.0
2014-05-01 12:40:00,31.44,31.46,31.39,31.41,67100.0,28.6857,28.704,28.6401,28.6584,67100.0
2014-05-01 12:45:00,31.4,31.4,31.36,31.39,14400.0,28.6492,28.6492,28.6127,28.6401,14400.0
2014-05-01 12:50:00,31.41,31.44,31.41,31.42,10900.0,28.6584,28.6857,28.6584,28.6675,10900.0
2014-05-01 12:55:00,31.42,31.45,31.4,31.4,6900.0,28.6675,28.6948,28.6492,28.6492,6900.0
2014-05-01 13:00:00,31.4,31.42,31.38,31.38,8200.0,28.6492,28.6675,28.631,28.631,8200.0
2014-05-01 13:05:00,31.36,31.4,31.36,31.4,20100.0,28.6127,28.6492,28.6127,28.6492,20100.0
2014-05-01 13:10:00,31.39,31.39,31.32,31.34,8400.0,28.6401,28.6401,28.5762,28.5945,8400.0
2014-05-01 13:15:00,31.35,31.35,31.29,31.31,17200.0,28.6036,28.6036,28.5489,28.5671,17200.0
2014-05-01 13:20:00,31.31,31.32,31.25,31.27,12400.0,28.5671,28.5762,28.5124,28.5306,12400.0
2014-05-01 13:25:00,31.27,31.33,31.27,31.27,14600.0,28.5306,28.5854,28.5306,28.5306,14600.0
2014-05-01 13:30:00,31.28,31.28,31.23,31.26,25900.0,28.5397,28.5397,28.4941,28.5215,25900.0
2014-05-01 13:35:00,31.26,31.31,31.25,31.3,20300.0,28.5215,28.5671,28.5124,28.558,20300.0
2014-05-01 13:40:00,31.3,31.3,31.25,31.26,33600.0,28.558,28.558,28.5124,28.5215,33600.0
2014-05-01 13:45:00,31.26,31.28,31.21,31.24,61000.0,28.5215,28.5397,28.4759,28.5032,61000.0
2014-05-01 13:50:00,31.23,31.27,31.21,31.25,104200.0,28.4941,28.5306,28.4759,28.5124,104200.0
2014-05-01 13:55:00,31.24,31.24,31.16,31.22,73000.0,28.5032,28.5032,28.4303,28.485,73000.0
2014-05-01 14:00:00,31.21,31.26,31.21,31.25,73000.0,28.4759,28.5215,28.4759,28.5124,73000.0
2014-05-01 14:05:00,31.25,31.3,31.25,31.3,59500.0,28.5124,28.558,28.5124,28.558,59500.0
2014-05-01 14:10:00,31.3,31.32,31.29,31.3,11000.0,28.558,28.5762,28.5489,28.558,11000.0
2014-05-01 14:15:00,31.29,31.32,31.27,31.27,30300.0,28.5489,28.5762,28.5306,28.5306,30300.0
2014-05-01 14:20:00,31.27,31.33,31.26,31.32,15300.0,28.5306,28.5854,28.5215,28.5762,15300.0
2014-05-01 14:25:00,31.31,31.37,31.31,31.36,13800.0,28.5671,28.6219,28.5671,28.6127,13800.0
2014-05-01 14:30:00,31.37,31.37,31.32,31.32,13700.0,28.6219,28.6219,28.5762,28.5762,13700.0
2014-05-01 14:35:00,31.31,31.31,31.26,31.26,9300.0,28.5671,28.5671,28.5215,28.5215,9300.0
2014-05-01 14:40:00,31.26,31.26,31.21,31.22,41700.0,28.5215,28.5215,28.4759,28.485,41700.0
2014-05-01 14:45:00,31.22,31.25,31.16,31.25,31300.0,28.485,28.5124,28.4303,28.5124,31300.0
2014-05-01 14:50:00,31.25,31.25,31.21,31.22,21900.0,28.5124,28.5124,28.4759,28.485,21900.0
2014-05-01 14:55:00,31.22,31.22,31.19,31.21,24500.0,28.485,28.485,28.4576,28.4759,24500.0
2014-05-01 15:00:00,31.2,31.21,31.19,31.2,9300.0,28.4667,28.4759,28.4576,28.4667,9300.0
2014-05-01 15:05:00,31.2,31.22,31.18,31.21,31200.0,28.4667,28.485,28.4485,28.4759,31200.0
2014-05-01 15:10:00,31.2,31.23,31.16,31.23,30500.0,28.4667,28.4941,28.4303,28.4941,30500.0
2014-05-01 15:15:00,31.23,31.28,31.21,31.24,27700.0,28.4941,28.5397,28.4759,28.5032,27700.0
2014-05-01 15:20:00,31.24,31.28,31.24,31.24,43800.0,28.5032,28.5397,28.5032,28.5032,43800.0
2014-05-01 15:25:00,31.24,31.26,31.22,31.25,38800.0,28.5032,28.5215,28.485,28.5124,38800.0
2014-05-01 15:30:00,31.24,31.27,31.23,31.26,59200.0,28.5032,28.5306,28.4941,28.5215,59200.0
2014-05-01 15:35:00,31.26,31.28,31.26,31.28,48900.0,28.5215,28.5397,28.5215,28.5397,48900.0
2014-05-01 15:40:00,31.27,31.3,31.26,31.27,36900.0,28.5306,28.558,28.5215,28.5306,36900.0
2014-05-01 15:45:00,31.27,31.28,31.26,31.27,87400.0,28.5306,28.5397,28.5215,28.5306,87400.0
2014-05-01 15:50:00,31.28,31.33,31.28,31.32,91000.0,28.5397,28.5854,28.5397,28.5762,91000.0
2014-05-01 15:55:00,31.32,31.33,31.3,31.32,222700.0,28.5762,28.5854,28.558,28.5762,222700.0
2014-05-02 09:30:00,31.4,31.52,31.36,31.5,56800.0,28.6492,28.7587,28.6127,28.7405,56800.0
2014-05-02 09:35:00,31.51,31.75,31.51,31.71,112500.0,28.7496,28.9686,28.7496,28.9321,112500.0
2014-05-02 09:40:00,31.72,31.78,31.69,31.77,241400.0,28.9412,28.9959,28.9138,28.9868,241400.0
2014-05-02 09:45:00,31.79,31.85,31.76,31.76,146900.0,29.0051,29.0598,28.9777,28.9777,146900.0
2014-05-02 09:50:00,31.74,31.85,31.74,31.81,209700.0,28.9594,29.0598,28.9594,29.0233,209700.0
2014-05-02 09:55:00,31.81,31.83,31.73,31.8,69100.0,29.0233,29.0416,28.9503,29.0142,69100.0
2014-05-02 10:00:00,31.79,31.84,31.73,31.77,87200.0,29.0051,29.0507,28.9503,28.9868,87200.0
2014-05-02 10:05:00,31.78,31.88,31.78,31.84,79000.0,28.9959,29.0872,28.9959,29.0507,79000.0
2014-05-02 10:10:00,31.84,31.86,31.82,31.83,30200.0,29.0507,29.0689,29.0324,29.0416,30200.0
2014-05-02 10:15:00,31.83,31.85,31.78,31.8,26700.0,29.0416,29.0598,28.9959,29.0142,26700.0
2014-05-02 10:20:00,31.8,31.84,31.8,31.84,32100.0,29.0142,29.0507,29.0142,29.0507,32100.0
2014-05-02 10:25:00,31.85,31.9,31.84,31.86,66300.0,29.0598,29.1054,29.0507,29.0689,66300.0
2014-05-02 10:30:00,31.87,31.91,31.83,31.91,40600.0,29.0781,29.1145,29.0416,29.1145,40600.0
2014-05-02 10:35:00,31.91,32.02,31.91,31.99,88300.0,29.1145,29.2149,29.1145,29.1875,88300.0
2014-05-02 10:40:00,31.98,32.0,31.84,31.88,87200.0,29.1784,29.1967,29.0507,29.0872,87200.0
2014-05-02 10:45:00,31.87,31.87,31.76,31.76,215300.0,29.0781,29.0781,28.9777,28.9777,215300.0
2014-05-02 10:50:00,31.75,31.8,31.71,31.8,130800.0,28.9686,29.0142,28.9321,29.0142,130800.0
2014-05-02 10:55:00,31.79,31.87,31.78,31.83,67100.0,29.0051,29.0781,28.9959,29.0416,67100.0
2014-05-02 11:00:00,31.82,31.9,31.81,31.89,27000.0,29.0324,29.1054,29.0233,29.0963,27000.0
2014-05-02 11:05:00,31.89,31.93,31.87,31.88,14300.0,29.0963,29.1328,29.0781,29.0872,14300.0
2014-05-02 11:10:00,31.85,31.86,31.8,31.81,24800.0,29.0598,29.0689,29.0142,29.0233,24800.0
2014-05-02 11:15:00,31.8,31.85,31.79,31.85,35500.0,29.0142,29.0598,29.0051,29.0598,35500.0
2014-05-02 11:20:00,31.85,31.85,31.78,31.78,20000.0,29.0598,29.0598,28.9959,28.9959,20000.0
2014-05-02 11:25:00,31.78,31.8,31.76,31.78,13900.0,28.9959,29.0142,28.9777,28.9959,13900.0
2014-05-02 11:30:00,31.79,31.85,31.79,31.85,7600.0,29.0051,29.0598,29.0051,29.0598,7600.0
2014-05-02 11:35:00,31.84,31.85,31.81,31.83,14300.0,29.0507,29.0598,29.0233,29.0416,14300.0
2014-05-02 11:40:00,31.84,31.86,31.82,31.86,11400.0,29.0507,29.0689,29.0324,29.0689,11400.0
2014-05-02 11:45:00,31.85,31.94,31.85,31.94,10300.0,29.0598,29.1419,29.0598,29.1419,10300.0
2014-05-02 11:50:00,31.93,31.94,31.88,31.92,6100.0,29.1328,29.1419,29.0872,29.1237,6100.0
2014-05-02 11:55:00,31.92,31.98,31.91,31.97,49300.0,29.1237,29.1784,29.1145,29.1693,49300.0
2014-05-02 12:00:00,31.97,31.97,31.87,31.87,8000.0,29.1693,29.1693,29.0781,29.0781,8000.0
2014-05-02 12:05:00,31.87,31.87,31.82,31.82,179100.0,29.0781,29.0781,29.0324,29.0324,179100.0
2014-05-02 12:10:00,31.82,31.87,31.82,31.87,102300.0,29.0324,29.0781,29.0324,29.0781,102300.0
2014-05-02 12:15:00,31.87,31.91,31.87,31.91,26800.0,29.0781,29.1145,29.0781,29.1145,26800.0
2014-05-02 12:20:00,31.91,31.91,31.89,31.89,2300.0,29.1145,29.1145,29.0963,29.0963,2300.0
2014-05-02 12:25:00,31.88,31.88,31.87,31.87,4300.0,29.0872,29.0872,29.0781,29.0781,4300.0
2014-05-02 12:30:00,31.87,31.87,31.85,31.85,17700.0,29.0781,29.0781,29.0598,29.0598,17700.0
2014-05-02 12:35:00,31.85,31.89,31.85,31.87,10500.0,29.0598,29.0963,29.0598,29.0781,10500.0
2014-05-02 12:40:00,31.88,31.89,31.88,31.88,35200.0,29.0872,29.0963,29.0872,29.0872,35200.0
2014-05-02 12:45:00,31.88,31.91,31.88,31.91,14600.0,29.0872,29.1145,29.0872,29.1145,14600.0
2014-05-02 12:50:00,31.91,31.91,31.87,31.9,12400.0,29.1145,29.1145,29.0781,29.1054,12400.0
2014-05-02 12:55:00,31.91,31.91,31.87,31.89,71800.0,29.1145,29.1145,29.0781,29.0963,71800.0
2014-05-02 13:00:00,31.89,31.91,31.87,31.91,43000.0,29.0963,29.1145,29.0781,29.1145,43000.0
2014-05-02 13:05:00,31.9,31.92,31.86,31.86,10600.0,29.1054,29.1237,29.0689,29.0689,10600.0
2014-05-02 13:10:00,31.86,31.88,31.85,31.88,9900.0,29.0689,29.0872,29.0598,29.0872,9900.0
2014-05-02 13:15:00,31.87,31.89,31.86,31.87,10000.0,29.0781,29.0963,29.0689,29.0781,10000.0
2014-05-02 13:20:00,31.87,31.87,31.81,31.84,73500.0,29.0781,29.0781,29.0233,29.0507,73500.0
2014-05-02 13:25:00,31.84,31.85,31.8,31.8,36000.0,29.0507,29.0598,29.0142,29.0142,36000.0
2014-05-02 13:30:00,31.81,31.84,31.8,31.84,15800.0,29.0233,29.0507,29.0142,29.0507,15800.0
2014-05-02 13:35:00,31.84,31.86,31.78,31.79,20400.0,29.0507,29.0689,28.9959,29.0051,20400.0
2014-05-02 13:40:00,31.8,31.8,31.77,31.8,20700.0,29.0142,29.0142,28.9868,29.0142,20700.0
2014-05-02 13:45:00,31.8,31.83,31.8,31.81,18200.0,29.0142,29.0416,29.0142,29.0233,18200.0
2014-05-02 13:50:00,31.81,31.83,31.8,31.81,29100.0,29.0233,29.0416,29.0142,29.0233,29100.0
2014-05-02 13:55:00,31.8,31.82,31.79,31.79,13100.0,29.0142,29.0324,29.0051,29.0051,13100.0
2014-05-02 14:00:00,31.78,31.78,31.73,31.77,10800.0,28.9959,28.9959,28.9503,28.9868,10800.0
2014-05-02 14:05:00,31.78,31.8,31.72,31.72,21700.0,28.9959,29.0142,28.9412,28.9412,21700.0
2014-05-02 14:10:00,31.72,31.76,31.72,31.76,10500.0,28.9412,28.9777,28.9412,28.9777,10500.0
2014-05-02 14:15:00,31.77,31.81,31.75,31.8,15400.0,28.9868,29.0233,28.9686,29.0142,15400.0
2014-05-02 14:20:00,31.79,31.8,31.76,31.76,24400.0,29.0051,29.0142,28.9777,28.9777,24400.0
2014-05-02 14:25:00,31.76,31.78,31.76,31.76,3600.0,28.9777,28.9959,28.9777,28.9777,3600.0
2014-05-02 14:30:00,31.76,31.79,31.76,31.79,19300.0,28.9777,29.0051,28.9777,29.0051,19300.0
2014-05-02 14:35:00,31.79,31.81,31.79,31.8,6100.0,29.0051,29.0233,29.0051,29.0142,6100.0
2014-05-02 14:40:00,31.81,31.81,31.8,31.8,57400.0,29.0233,29.0233,29.0142,29.0142,57400.0
2014-05-02 14:45:00,31.81,31.81,31.78,31.79,64800.0,29.0233,29.0233,28.9959,29.0051,64800.0
2014-05-02 14:50:00,31.8,31.82,31.79,31.82,19100.0,29.0142,29.0324,29.0051,29.0324,19100.0
2014-05-02 14:55:00,31.81,31.82,31.79,31.8,31500.0,29.0233,29.0324,29.0051,29.0142,31500.0
2014-05-02 15:00:00,31.79,31.81,31.79,31.8,34400.0,29.0051,29.0233,29.0051,29.0142,34400.0
2014-05-02 15:05:00,31.81,31.85,31.81,31.84,81600.0,29.0233,29.0598,29.0233,29.0507,81600.0
2014-05-02 15:10:00,31.85,31.85,31.82,31.82,57200.0,29.0598,29.0598,29.0324,29.0324,57200.0
2014-05-02 15:15:00,31.82,31.82,31.79,31.79,26600.0,29.0324,29.0324,29.0051,29.0051,26600.0
2014-05-02 15:20:00,31.8,31.81,31.79,31.8,25300.0,29.0142,29.0233,29.0051,29.0142,25300.0
2014-05-02 15:25:00,31.8,31.8,31.76,31.76,39500.0,29.0142,29.0142,28.9777,28.9777,39500.0
2014-05-02 15:30:00,31.77,31.77,31.76,31.76,42800.0,28.9868,28.9868,28.9777,28.9777,42800.0
2014-05-02 15:35:00,31.76,31.77,31.74,31.75,91900.0,28.9777,28.9868,28.9594,28.9686,91900.0
2014-05-02 15:40:00,31.75,31.76,31.73,31.74,116500.0,28.9686,28.9777,28.9503,28.9594,116500.0
2014-05-02 15:45:00,31.75,31.79,31.74,31.79,178900.0,28.9686,29.0051,28.9594,29.0051,178900.0
2014-05-02 15:50:00,31.79,31.81,31.78,31.78,157100.0,29.0051,29.0233,28.9959,28.9959,157100.0
2014-05-02 15:55:00,31.78,31.8,31.76,31.76,311700.0,28.9959,29.0142,28.9777,28.9777,311700.0
2014-05-05 09:30:00,31.58,31.58,31.25,31.26,164800.0,28.8135,28.8135,28.5124,28.5215,164800.0
2014-05-05 09:35:00,31.26,31.31,31.15,31.31,113400.0,28.5215,28.5671,28.4211,28.5671,113400.0
2014-05-05 09:40:00,31.3,31.38,31.24,31.34,67800.0,28.558,28.631,28.5032,28.5945,67800.0
2014-05-05 09:45:00,31.34,31.36,31.21,31.23,85900.0,28.5945,28.6127,28.4759,28.4941,85900.0
2014-05-05 09:50:00,31.23,31.42,31.23,31.41,53000.0,28.4941,28.6675,28.4941,28.6584,53000.0
2014-05-05 09:55:00,31.41,31.48,31.38,31.42,46900.0,28.6584,28.7222,28.631,28.6675,46900.0
2014-05-05 10:00:00,31.43,31.49,31.41,31.43,92400.0,28.6766,28.7313,28.6584,28.6766,92400.0
2014-05-05 10:05:00,31.42,31.42,31.38,31.41,21600.0,28.6675,28.6675,28.631,28.6584,21600.0
2014-05-05 10:10:00,31.39,31.44,31.38,31.43,90000.0,28.6401,28.6857,28.631,28.6766,90000.0
2014-05-05 10:15:00,31.44,31.56,31.44,31.56,36100.0,28.6857,28.7952,28.6857,28.7952,36100.0
2014-05-05 10:20:00,31.55,31.59,31.49,31.54,95700.0,28.7861,28.8226,28.7313,28.777,95700.0
2014-05-05 10:25:00,31.54,31.54,31.43,31.43,32300.0,28.777,28.777,28.6766,28.6766,32300.0
2014-05-05 10:30:00,31.44,31.55,31.44,31.55,47600.0,28.6857,28.7861,28.6857,28.7861,47600.0
2014-05-05 10:35:00,31.55,31.62,31.54,31.6,180800.0,28.7861,28.85,28.777,28.8317,180800.0
2014-05-05 10:40:00,31.6,31.63,31.59,31.62,27900.0,28.8317,28.8591,28.8226,28.85,27900.0
2014-05-05 10:45:00,31.62,31.62,31.54,31.54,19400.0,28.85,28.85,28.777,28.777,19400.0
2014-05-05 10:50:00,31.56,31.59,31.54,31.59,115600.0,28.7952,28.8226,28.777,28.8226,115600.0
2014-05-05 10:55:00,31.59,31.6,31.52,31.54,36600.0,28.8226,28.8317,28.7587,28.777,36600.0
2014-05-05 11:00:00,31.53,31.54,31.49,31.5,17800.0,28.7678,28.777,28.7313,28.7405,17800.0
2014-05-05 11:05:00,31.48,31.48,31.44,31.46,14800.0,28.7222,28.7222,28.6857,28.704,14800.0
2014-05-05 11:10:00,31.46,31.49,31.44,31.48,14800.0,28.704,28.7313,28.6857,28.7222,14800.0
2014-05-05 11:15:00,31.49,31.5,31.47,31.47,4900.0,28.7313,28.7405,28.7131,28.7131,4900.0
2014-05-05 11:20:00,31.48,31.53,31.47,31.49,23500.0,28.7222,28.7678,28.7131,28.7313,23500.0
2014-05-05 11:25:00,31.47,31.47,31.43,31.47,26000.0,28.7131,28.7131,28.6766,28.7131,26000.0
2014-05-05 11:30:00,31.48,31.51,31.47,31.51,9400.0,28.7222,28.7496,28.7131,28.7496,9400.0
2014-05-05 11:35:00,31.5,31.52,31.5,31.5,7300.0,28.7405,28.7587,28.7405,28.7405,7300.0
2014-05-05 11:40:00,31.51,31.54,31.44,31.44,16300.0,28.7496,28.777,28.6857,28.6857,16300.0
2014-05-05 11:45:00,31.45,31.46,31.43,31.44,5600.0,28.6948,28.704,28.6766,28.6857,5600.0
2014-05-05 11:50:00,31.46,31.48,31.45,31.47,28000.0,28.704,28.7222,28.6948,28.7131,28000.0
2014-05-05 11:55:00,31.47,31.49,31.46,31.48,7200.0,28.7131,28.7313,28.704,28.7222,7200.0
2014-05-05 12:00:00,31.48,31.49,31.47,31.47,3800.0,28.7222,28.7313,28.7131,28.7131,3800.0
2014-05-05 12:05:00,31.47,31.47,31.44,31.44,4500.0,28.7131,28.7131,28.6857,28.6857,4500.0
2014-05-05 12:10:00,31.45,31.5,31.45,31.5,10900.0,28.6948,28.7405,28.6948,28.7405,10900.0
2014-05-05 12:15:00,31.5,31.52,31.5,31.51,3100.0,28.7405,28.7587,28.7405,28.7496,3100.0
2014-05-05 12:20:00,31.52,31.53,31.51,31.53,12000.0,28.7587,28.7678,28.7496,28.7678,12000.0
2014-05-05 12:25:00,31.53,31.53,31.5,31.5,6600.0,28.7678,28.7678,28.7405,28.7405,6600.0
2014-05-05 12:30:00,31.5,31.52,31.49,31.5,3500.0,28.7405,28.7587,28.7313,28.7405,3500.0
2014-05-05 12:35:00,31.51,31.52,31.5,31.51,1600.0,28.7496,28.7587,28.7405,28.7496,1600.0
2014-05-05 12:40:00,31.5,31.5,31.46,31.48,29600.0,28.7405,28.7405,28.704,28.7222,29600.0
2014-05-05 12:45:00,31.48,31.5,31.48,31.48,14500.0,28.7222,28.7405,28.7222,28.7222,14500.0
2014-05-05 12:50:00,31.48,31.49,31.46,31.47,32200.0,28.7222,28.7313,28.704,28.7131,32200.0
2014-05-05 12:55:00,31.47,31.48,31.36,31.36,280400.0,28.7131,28.7222,28.6127,28.6127,280400.0
2014-05-05 13:00:00,31.36,31.38,31.32,31.34,749100.0,28.6127,28.631,28.5762,28.5945,749100.0
2014-05-05 13:05:00,31.34,31.37,31.33,31.35,105200.0,28.5945,28.6219,28.5854,28.6036,105200.0
2014-05-05 13:10:00,31.34,31.35,31.27,31.3,194900.0,28.5945,28.6036,28.5306,28.558,194900.0
2014-05-05 13:15:00,31.3,31.31,31.27,31.3,106800.0,28.558,28.5671,28.5306,28.558,106800.0
2014-05-05 13:20:00,31.3,31.31,31.26,31.27,147100.0,28.558,28.5671,28.5215,28.5306,147100.0
2014-05-05 13:25:00,31.26,31.29,31.26,31.26,25200.0,28.5215,28.5489,28.5215,28.5215,25200.0
2014-05-05 13:30:00,31.27,31.31,31.26,31.31,29700.0,28.5306,28.5671,28.5215,28.5671,29700.0
2014-05-05 13:35:00,31.3,31.31,31.27,31.27,12200.0,28.558,28.5671,28.5306,28.5306,12200.0
2014-05-05 13:40:00,31.28,31.29,31.24,31.29,146600.0,28.5397,28.5489,28.5032,28.5489,146600.0
2014-05-05 13:45:00,31.29,31.31,31.28,31.29,29000.0,28.5489,28.5671,28.5397,28.5489,29000.0
2014-05-05 13:50:00,31.28,31.29,31.25,31.29,54800.0,28.5397,28.5489,28.5124,28.5489,54800.0
2014-05-05 13:55:00,31.3,31.3,31.26,31.26,50900.0,28.558,28.558,28.5215,28.5215,50900.0
2014-05-05 14:00:00,31.26,31.29,31.25,31.27,99100.0,28.5215,28.5489,28.5124,28.5306,99100.0
2014-05-05 14:05:00,31.26,31.3,31.26,31.29,29100.0,28.5215,28.558,28.5215,28.5489,29100.0
2014-05-05 14:10:00,31.29,31.3,31.27,31.27,32000.0,28.5489,28.558,28.5306,28.5306,32000.0
2014-05-05 14:15:00,31.27,31.28,31.27,31.28,23000.0,28.5306,28.5397,28.5306,28.5397,23000.0
2014-05-05 14:20:00,31.29,31.3,31.28,31.29,37100.0,28.5489,28.558,28.5397,28.5489,37100.0
2014-05-05 14:25:00,31.3,31.3,31.28,31.3,27900.0,28.558,28.558,28.5397,28.558,27900.0
2014-05-05 14:30:00,31.29,31.33,31.28,31.32,32700.0,28.5489,28.5854,28.5397,28.5762,32700.0
2014-05-05 14:35:00,31.32,31.33,31.31,31.32,11800.0,28.5762,28.5854,28.5671,28.5762,11800.0
2014-05-05 14:40:00,31.32,31.36,31.32,31.36,24300.0,28.5762,28.6127,28.5762,28.6127,24300.0
2014-05-05 14:45:00,31.35,31.38,31.35,31.38,43900.0,28.6036,28.631,28.6036,28.631,43900.0
2014-05-05 14:50:00,31.4,31.4,31.33,31.34,34100.0,28.6492,28.6492,28.5854,28.5945,34100.0
2014-05-05 14:55:00,31.35,31.37,31.32,31.37,25200.0,28.6036,28.6219,28.5762,28.6219,25200.0
2014-05-05 15:00:00,31.36,31.36,31.33,31.34,13500.0,28.6127,28.6127,28.5854,28.5945,13500.0
2014-05-05 15:05:00,31.34,31.35,31.33,31.35,14100.0,28.5945,28.6036,28.5854,28.6036,14100.0
2014-05-05 15:10:00,31.36,31.38,31.34,31.35,59400.0,28.6127,28.631,28.5945,28.6036,59400.0
2014-05-05 15:15:00,31.34,31.36,31.34,31.35,31000.0,28.5945,28.6127,28.5945,28.6036,31000.0
2014-05-05 15:20:00,31.35,31.37,31.35,31.36,28700.0,28.6036,28.6219,28.6036,28.6127,28700.0
2014-05-05 15:25:00,31.36,31.38,31.35,31.38,62900.0,28.6127,28.631,28.6036,28.631,62900.0
2014-05-05 15:30:00,31.38,31.41,31.37,31.39,81100.0,28.631,28.6584,28.6219,28.6401,81100.0
2014-05-05 15:35:00,31.4,31.42,31.39,31.39,42700.0,28.6492,28.6675,28.6401,28.6401,42700.0
2014-05-05 15:40:00,31.4,31.4,31.35,31.36,80100.0,28.6492,28.6492,28.6036,28.6127,80100.0
2014-05-05 15:45:00,31.35,31.38,31.33,31.33,196700.0,28.6036,28.631,28.5854,28.5854,196700.0
2014-05-05 15:50:00,31.33,31.34,31.33,31.34,141300.0,28.5854,28.5945,28.5854,28.5945,141300.0
2014-05-05 15:55:00,31.34,31.35,31.33,31.35,490600.0,28.5945,28.6036,28.5854,28.6036,490600.0
2014-05-06 09:30:00,31.42,31.42,31.19,31.2,36900.0,28.6675,28.6675,28.4576,28.4667,36900.0
2014-05-06 09:35:00,31.19,31.19,31.02,31.04,172100.0,28.4576,28.4576,28.3025,28.3208,172100.0
2014-05-06 09:40:00,31.04,31.06,30.97,30.99,400700.0,28.3208,28.339,28.2569,28.2751,400700.0
2014-05-06 09:45:00,30.98,31.02,30.95,31.0,383800.0,28.266,28.3025,28.2386,28.2843,383800.0
2014-05-06 09:50:00,31.01,31.01,30.96,30.96,248300.0,28.2934,28.2934,28.2478,28.2478,248300.0
2014-05-06 09:55:00,30.96,30.97,30.92,30.97,228900.0,28.2478,28.2569,28.2113,28.2569,228900.0
2014-05-06 10:00:00,30.97,30.98,30.9,30.96,353300.0,28.2569,28.266,28.193,28.2478,353300.0
2014-05-06 10:05:00,30.96,30.96,30.86,30.86,238500.0,28.2478,28.2478,28.1565,28.1565,238500.0
2014-05-06 10:10:00,30.86,30.92,30.84,30.92,226200.0,28.1565,28.2113,28.1383,28.2113,226200.0
2014-05-06 10:15:00,30.92,30.96,30.92,30.94,114300.0,28.2113,28.2478,28.2113,28.2295,114300.0
2014-05-06 10:20:00,30.94,31.04,30.94,31.01,76200.0,28.2295,28.3208,28.2295,28.2934,76200.0
2014-05-06 10:25:00,31.02,31.02,30.94,30.94,157600.0,28.3025,28.3025,28.2295,28.2295,157600.0
2014-05-06 10:30:00,30.94,31.01,30.93,31.01,115600.0,28.2295,28.2934,28.2204,28.2934,115600.0
2014-05-06 10:35:00,31.01,31.04,31.0,31.0,156000.0,28.2934,28.3208,28.2843,28.2843,156000.0
2014-05-06 10:40:00,31.0,31.07,30.99,31.07,73000.0,28.2843,28.3481,28.2751,28.3481,73000.0
2014-05-06 10:45:00,31.06,31.06,31.0,31.01,91900.0,28.339,28.339,28.2843,28.2934,91900.0
2014-05-06 10:50:00,31.02,31.02,30.93,30.93,128400.0,28.3025,28.3025,28.2204,28.2204,128400.0
2014-05-06 10:55:00,30.93,30.96,30.92,30.92,135700.0,28.2204,28.2478,28.2113,28.2113,135700.0
2014-05-06 11:00:00,30.92,30.92,30.9,30.91,80900.0,28.2113,28.2113,28.193,28.2022,80900.0
2014-05-06 11:05:00,30.91,30.91,30.84,30.85,120700.0,28.2022,28.2022,28.1383,28.1474,120700.0
2014-05-06 11:10:00,30.85,30.92,30.85,30.91,63000.0,28.1474,28.2113,28.1474,28.2022,63000.0
2014-05-06 11:15:00,30.91,30.92,30.88,30.9,62400.0,28.2022,28.2113,28.1748,28.193,62400.0
2014-05-06 11:20:00,30.89,30.9,30.87,30.88,71400.0,28.1839,28.193,28.1657,28.1748,71400.0
2014-05-06 11:25:00,30.89,30.89,30.82,30.85,76900.0,28.1839,28.1839,28.12,28.1474,76900.0
2014-05-06 11:30:00,30.84,30.85,30.82,30.84,89800.0,28.1383,28.1474,28.12,28.1383,89800.0
2014-05-06 11:35:00,30.84,30.86,30.83,30.85,83500.0,28.1383,28.1565,28.1292,28.1474,83500.0
2014-05-06 11:40:00,30.85,30.85,30.82,30.83,185800.0,28.1474,28.1474,28.12,28.1292,185800.0
2014-05-06 11:45:00,30.83,30.86,30.81,30.84,353400.0,28.1292,28.1565,28.1109,28.1383,353400.0
2014-05-06 11:50:00,30.84,30.85,30.83,30.84,125000.0,28.1383,28.1474,28.1292,28.1383,125000.0
2014-05-06 11:55:00,30.84,30.86,30.83,30.83,155200.0,28.1383,28.1565,28.1292,28.1292,155200.0
2014-05-06 12:00:00,30.83,30.84,30.8,30.8,264000.0,28.1292,28.1383,28.1018,28.1018,264000.0
2014-05-06 12:05:00,30.8,30.81,30.8,30.81,144100.0,28.1018,28.1109,28.1018,28.1109,144100.0
2014-05-06 12:10:00,30.81,30.82,30.8,30.82,45300.0,28.1109,28.12,28.1018,28.12,45300.0
2014-05-06 12:15:00,30.82,30.85,30.78,30.84,151300.0,28.12,28.1474,28.0835,28.1383,151300.0
2014-05-06 12:20:00,30.84,30.84,30.81,30.83,56300.0,28.1383,28.1383,28.1109,28.1292,56300.0
2014-05-06 12:25:00,30.83,30.83,30.8,30.82,84800.0,28.1292,28.1292,28.1018,28.12,84800.0
2014-05-06 12:30:00,30.82,30.86,30.81,30.85,27500.0,28.12,28.1565,28.1109,28.1474,27500.0
2014-05-06 12:35:00,30.85,30.86,30.83,30.84,72600.0,28.1474,28.1565,28.1292,28.1383,72600.0
2014-05-06 12:40:00,30.84,30.85,30.82,30.85,39500.0,28.1383,28.1474,28.12,28.1474,39500.0
2014-05-06 12:45:00,30.84,30.85,30.81,30.84,46200.0,28.1383,28.1474,28.1109,28.1383,46200.0
2014-05-06 12:50:00,30.84,30.84,30.81,30.82,79400.0,28.1383,28.1383,28.1109,28.12,79400.0
2014-05-06 12:55:00,30.81,30.85,30.81,30.84,24500.0,28.1109,28.1474,28.1109,28.1383,24500.0
2014-05-06 13:00:00,30.84,30.84,30.82,30.83,74200.0,28.1383,28.1383,28.12,28.1292,74200.0
2014-05-06 13:05:00,30.84,30.85,30.8,30.81,38100.0,28.1383,28.1474,28.1018,28.1109,38100.0
2014-05-06 13:10:00,30.8,30.82,30.8,30.82,27400.0,28.1018,28.12,28.1018,28.12,27400.0
2014-05-06 13:15:00,30.81,30.83,30.8,30.82,34800.0,28.1109,28.1292,28.1018,28.12,34800.0
2014-05-06 13:20:00,30.82,30.84,30.82,30.83,19800.0,28.12,28.1383,28.12,28.1292,19800.0
2014-05-06 13:25:00,30.83,30.84,30.78,30.8,145600.0,28.1292,28.1383,28.0835,28.1018,145600.0
2014-05-06 13:30:00,30.8,30.82,30.79,30.8,94400.0,28.1018,28.12,28.0927,28.1018,94400.0
2014-05-06 13:35:00,30.8,30.8,30.73,30.74,94900.0,28.1018,28.1018,28.0379,28.047,94900.0
2014-05-06 13:40:00,30.74,30.76,30.71,30.72,57700.0,28.047,28.0653,28.0197,28.0288,57700.0
2014-05-06 13:45:00,30.72,30.75,30.7,30.7,171600.0,28.0288,28.0562,28.0105,28.0105,171600.0
2014-05-06 13:50:00,30.7,30.77,30.7,30.76,31900.0,28.0105,28.0744,28.0105,28.0653,31900.0
2014-05-06 13:55:00,30.76,30.76,30.72,30.72,222600.0,28.0653,28.0653,28.0288,28.0288,222600.0
2014-05-06 14:00:00,30.72,30.73,30.7,30.71,83400.0,28.0288,28.0379,28.0105,28.0197,83400.0
2014-05-06 14:05:00,30.7,30.74,30.69,30.74,88000.0,28.0105,28.047,28.0014,28.047,88000.0
2014-05-06 14:10:00,30.74,30.79,30.73,30.78,48500.0,28.047,28.0927,28.0379,28.0835,48500.0
2014-05-06 14:15:00,30.78,30.78,30.74,30.78,60900.0,28.0835,28.0835,28.047,28.0835,60900.0
2014-05-06 14:20:00,30.77,30.77,30.72,30.73,67000.0,28.0744,28.0744,28.0288,28.0379,67000.0
2014-05-06 14:25:00,30.73,30.75,30.71,30.74,78800.0,28.0379,28.0562,28.0197,28.047,78800.0
2014-05-06 14:30:00,30.73,30.74,30.68,30.68,344500.0,28.0379,28.047,27.9923,27.9923,344500.0
2014-05-06 14:35:00,30.68,30.69,30.65,30.69,292400.0,27.9923,28.0014,27.9649,28.0014,292400.0
2014-05-06 14:40:00,30.68,30.7,30.67,30.69,143600.0,27.9923,28.0105,27.9832,28.0014,143600.0
2014-05-06 14:45:00,30.69,30.7,30.66,30.66,114900.0,28.0014,28.0105,27.9741,27.9741,114900.0
2014-05-06 14:50:00,30.65,30.69,30.65,30.69,98500.0,27.9649,28.0014,27.9649,28.0014,98500.0
2014-05-06 14:55:00,30.69,30.71,30.68,30.68,124700.0,28.0014,28.0197,27.9923,27.9923,124700.0
2014-05-06 15:00:00,30.67,30.67,30.64,30.66,245600.0,27.9832,27.9832,27.9558,27.9741,245600.0
2014-05-06 15:05:00,30.66,30.68,30.65,30.67,96100.0,27.9741,27.9923,27.9649,27.9832,96100.0
2014-05-06 15:10:00,30.67,30.72,30.67,30.71,117000.0,27.9832,28.0288,27.9832,28.0197,117000.0
2014-05-06 15:15:00,30.7,30.76,30.7,30.75,70400.0,28.0105,28.0653,28.0105,28.0562,70400.0
2014-05-06 15:20:00,30.75,30.79,30.74,30.74,71700.0,28.0562,28.0927,28.047,28.047,71700.0
2014-05-06 15:25:00,30.74,30.75,30.73,30.74,89700.0,28.047,28.0562,28.0379,28.047,89700.0
2014-05-06 15:30:00,30.74,30.75,30.71,30.71,179500.0,28.047,28.0562,28.0197,28.0197,179500.0
2014-05-06 15:35:00,30.71,30.75,30.71,30.75,185000.0,28.0197,28.0562,28.0197,28.0562,185000.0
2014-05-06 15:40:00,30.75,30.75,30.71,30.72,190200.0,28.0562,28.0562,28.0197,28.0288,190200.0
2014-05-06 15:45:00,30.72,30.73,30.71,30.71,239400.0,28.0288,28.0379,28.0197,28.0197,239400.0
2014-05-06 15:50:00,30.71,30.72,30.68,30.69,357700.0,28.0197,28.0288,27.9923,28.0014,357700.0
2014-05-06 15:55:00,30.7,30.73,30.69,30.73,466800.0,28.0105,28.0379,28.0014,28.0379,466800.0
2014-05-07 09:30:00,30.67,30.84,30.67,30.82,148300.0,27.9832,28.1383,27.9832,28.12,148300.0
2014-05-07 09:35:00,30.82,30.83,30.67,30.68,65500.0,28.12,28.1292,27.9832,27.9923,65500.0
2014-05-07 09:40:00,30.68,30.76,30.63,30.76,102300.0,27.9923,28.0653,27.9467,28.0653,102300.0
2014-05-07 09:45:00,30.76,30.77,30.66,30.75,101400.0,28.0653,28.0744,27.9741,28.0562,101400.0
2014-05-07 09:50:00,30.76,30.78,30.6,30.62,70500.0,28.0653,28.0835,27.9193,27.9376,70500.0
2014-05-07 09:55:00,30.63,30.68,30.6,30.6,77200.0,27.9467,27.9923,27.9193,27.9193,77200.0
2014-05-07 10:00:00,30.59,30.69,30.59,30.69,90300.0,27.9102,28.0014,27.9102,28.0014,90300.0
2014-05-07 10:05:00,30.69,30.69,30.48,30.52,88100.0,28.0014,28.0014,27.8098,27.8463,88100.0
2014-05-07 10:10:00,30.51,30.52,30.35,30.37,332900.0,27.8372,27.8463,27.6912,27.7095,332900.0
2014-05-07 10:15:00,30.36,30.46,30.34,30.45,149400.0,27.7003,27.7916,27.6821,27.7825,149400.0
2014-05-07 10:20:00,30.45,30.46,30.39,30.41,126200.0,27.7825,27.7916,27.7277,27.746,126200.0
2014-05-07 10:25:00,30.4,30.52,30.4,30.51,83700.0,27.7368,27.8463,27.7368,27.8372,83700.0
2014-05-07 10:30:00,30.5,30.61,30.5,30.59,118800.0,27.8281,27.9284,27.8281,27.9102,118800.0
2014-05-07 10:35:00,30.59,30.71,30.57,30.65,137000.0,27.9102,28.0197,27.8919,27.9649,137000.0
2014-05-07 10:40:00,30.65,30.68,30.57,30.58,120800.0,27.9649,27.9923,27.8919,27.9011,120800.0
2014-05-07 10:45:00,30.59,30.63,30.55,30.61,63700.0,27.9102,27.9467,27.8737,27.9284,63700.0
2014-05-07 10:50:00,30.61,30.63,30.57,30.58,27600.0,27.9284,27.9467,27.8919,27.9011,27600.0
2014-05-07 10:55:00,30.59,30.59,30.52,30.52,38200.0,27.9102,27.9102,27.8463,27.8463,38200.0
2014-05-07 11:00:00,30.52,30.52,30.44,30.47,86400.0,27.8463,27.8463,27.7733,27.8007,86400.0
2014-05-07 11:05:00,30.46,30.52,30.45,30.52,36000.0,27.7916,27.8463,27.7825,27.8463,36000.0
2014-05-07 11:10:00,30.52,30.57,30.5,30.56,66400.0,27.8463,27.8919,27.8281,27.8828,66400.0
2014-05-07 11:15:00,30.56,30.56,30.51,30.52,54700.0,27.8828,27.8828,27.8372,27.8463,54700.0
2014-05-07 11:20:00,30.52,30.52,30.48,30.51,33200.0,27.8463,27.8463,27.8098,27.8372,33200.0
2014-05-07 11:25:00,30.5,30.51,30.47,30.5,33600.0,27.8281,27.8372,27.8007,27.8281,33600.0
2014-05-07 11:30:00,30.5,30.59,30.5,30.57,89500.0,27.8281,27.9102,27.8281,27.8919,89500.0
2014-05-07 11:35:00,30.57,30.61,30.54,30.61,25100.0,27.8919,27.9284,27.8646,27.9284,25100.0
2014-05-07 11:40:00,30.61,30.7,30.59,30.7,53600.0,27.9284,28.0105,27.9102,28.0105,53600.0
2014-05-07 11:45:00,30.71,30.75,30.71,30.74,38800.0,28.0197,28.0562,28.0197,28.047,38800.0
2014-05-07 11:50:00,30.74,30.75,30.72,30.74,45700.0,28.047,28.0562,28.0288,28.047,45700.0
2014-05-07 11:55:00,30.75,30.76,30.7,30.7,46600.0,28.0562,28.0653,28.0105,28.0105,46600.0
2014-05-07 12:00:00,30.69,30.69,30.62,30.63,51700.0,28.0014,28.0014,27.9376,27.9467,51700.0
2014-05-07 12:05:00,30.63,30.64,30.61,30.63,30500.0,27.9467,27.9558,27.9284,27.9467,30500.0
2014-05-07 12:10:00,30.63,30.65,30.63,30.63,12300.0,27.9467,27.9649,27.9467,27.9467,12300.0
2014-05-07 12:15:00,30.63,30.67,30.63,30.67,46600.0,27.9467,27.9832,27.9467,27.9832,46600.0
2014-05-07 12:20:00,30.67,30.69,30.65,30.67,24900.0,27.9832,28.0014,27.9649,27.9832,24900.0
2014-05-07 12:25:00,30.67,30.67,30.64,30.64,13000.0,27.9832,27.9832,27.9558,27.9558,13000.0
2014-05-07 12:30:00,30.64,30.64,30.62,30.63,11400.0,27.9558,27.9558,27.9376,27.9467,11400.0
2014-05-07 12:35:00,30.62,30.63,30.59,30.61,41000.0,27.9376,27.9467,27.9102,27.9284,41000.0
2014-05-07 12:40:00,30.61,30.61,30.56,30.58,48100.0,27.9284,27.9284,27.8828,27.9011,48100.0
2014-05-07 12:45:00,30.57,30.59,30.54,30.55,53800.0,27.8919,27.9102,27.8646,27.8737,53800.0
2014-05-07 12:50:00,30.54,30.55,30.51,30.53,142300.0,27.8646,27.8737,27.8372,27.8554,142300.0
2014-05-07 12:55:00,30.53,30.54,30.5,30.51,42000.0,27.8554,27.8646,27.8281,27.8372,42000.0
2014-05-07 13:00:00,30.51,30.57,30.51,30.55,49700.0,27.8372,27.8919,27.8372,27.8737,49700.0
2014-05-07 13:05:00,30.56,30.56,30.47,30.48,60700.0,27.8828,27.8828,27.8007,27.8098,60700.0
2014-05-07 13:10:00,30.48,30.54,30.47,30.53,66700.0,27.8098,27.8646,27.8007,27.8554,66700.0
2014-05-07 13:15:00,30.53,30.57,30.52,30.55,38300.0,27.8554,27.8919,27.8463,27.8737,38300.0
2014-05-07 13:20:00,30.54,30.54,30.52,30.54,53400.0,27.8646,27.8646,27.8463,27.8646,53400.0
2014-05-07 13:25:00,30.53,30.54,30.51,30.52,73000.0,27.8554,27.8646,27.8372,27.8463,73000.0
2014-05-07 13:30:00,30.52,30.55,30.51,30.55,41400.0,27.8463,27.8737,27.8372,27.8737,41400.0
2014-05-07 13:35:00,30.55,30.57,30.54,30.55,40000.0,27.8737,27.8919,27.8646,27.8737,40000.0
2014-05-07 13:40:00,30.55,30.55,30.52,30.55,69400.0,27.8737,27.8737,27.8463,27.8737,69400.0
2014-05-07 13:45:00,30.56,30.56,30.5,30.5,98000.0,27.8828,27.8828,27.8281,27.8281,98000.0
2014-05-07 13:50:00,30.49,30.53,30.49,30.5,59200.0,27.8189,27.8554,27.8189,27.8281,59200.0
2014-05-07 13:55:00,30.5,30.51,30.45,30.45,52400.0,27.8281,27.8372,27.7825,27.7825,52400.0
2014-05-07 14:00:00,30.45,30.49,30.44,30.45,108800.0,27.7825,27.8189,27.7733,27.7825,108800.0
2014-05-07 14:05:00,30.45,30.54,30.45,30.53,125300.0,27.7825,27.8646,27.7825,27.8554,125300.0
2014-05-07 14:10:00,30.53,30.54,30.51,30.54,45400.0,27.8554,27.8646,27.8372,27.8646,45400.0
2014-05-07 14:15:00,30.54,30.59,30.54,30.58,36400.0,27.8646,27.9102,27.8646,27.9011,36400.0
2014-05-07 14:20:00,30.58,30.59,30.55,30.55,64000.0,27.9011,27.9102,27.8737,27.8737,64000.0
2014-05-07 14:25:00,30.55,30.59,30.53,30.58,54300.0,27.8737,27.9102,27.8554,27.9011,54300.0
2014-05-07 14:30:00,30.58,30.59,30.56,30.57,35300.0,27.9011,27.9102,27.8828,27.8919,35300.0
2014-05-07 14:35:00,30.57,30.59,30.57,30.59,15600.0,27.8919,27.9102,27.8919,27.9102,15600.0
2014-05-07 14:40:00,30.59,30.62,30.58,30.62,61600.0,27.9102,27.9376,27.9011,27.9376,61600.0
2014-05-07 14:45:00,30.61,30.62,30.54,30.55,145700.0,27.9284,27.9376,27.8646,27.8737,145700.0
2014-05-07 14:50:00,30.55,30.55,30.51,30.52,113600.0,27.8737,27.8737,27.8372,27.8463,113600.0
2014-05-07 14:55:00,30.52,30.57,30.52,30.57,27400.0,27.8463,27.8919,27.8463,27.8919,27400.0
2014-05-07 15:00:00,30.57,30.57,30.5,30.51,56600.0,27.8919,27.8919,27.8281,27.8372,56600.0
2014-05-07 15:05:00,30.5,30.56,30.5,30.55,88600.0,27.8281,27.8828,27.8281,27.8737,88600.0
2014-05-07 15:10:00,30.55,30.55,30.53,30.54,27900.0,27.8737,27.8737,27.8554,27.8646,27900.0
2014-05-07 15:15:00,30.54,30.56,30.54,30.56,28300.0,27.8646,27.8828,27.8646,27.8828,28300.0
2014-05-07 15:20:00,30.55,30.56,30.53,30.55,46900.0,27.8737,27.8828,27.8554,27.8737,46900.0
2014-05-07 15:25:00,30.56,30.58,30.55,30.55,17100.0,27.8828,27.9011,27.8737,27.8737,17100.0
2014-05-07 15:30:00,30.55,30.59,30.55,30.59,51800.0,27.8737,27.9102,27.8737,27.9102,51800.0
2014-05-07 15:35:00,30.58,30.6,30.57,30.6,25800.0,27.9011,27.9193,27.8919,27.9193,25800.0
2014-05-07 15:40:00,30.6,30.68,30.6,30.67,75200.0,27.9193,27.9923,27.9193,27.9832,75200.0
2014-05-07 15:45:00,30.67,30.67,30.65,30.66,49900.0,27.9832,27.9832,27.9649,27.9741,49900.0
2014-05-07 15:50:00,30.66,30.7,30.66,30.68,86600.0,27.9741,28.0105,27.9741,27.9923,86600.0
2014-05-07 15:55:00,30.68,30.73,30.68,30.71,208200.0,27.9923,28.0379,27.9923,28.0197,208200.0
2014-05-08 09:30:00,30.66,30.72,30.6,30.68,49200.0,27.9741,28.0288,27.9193,27.9923,49200.0
2014-05-08 09:35:00,30.67,30.93,30.65,30.92,106400.0,27.9832,28.2204,27.9649,28.2113,106400.0
2014-05-08 09:40:00,30.91,31.0,30.91,30.98,33800.0,28.2022,28.2843,28.2022,28.266,33800.0
2014-05-08 09:45:00,30.98,30.99,30.94,30.98,32700.0,28.266,28.2751,28.2295,28.266,32700.0
2014-05-08 09:50:00,30.99,31.07,30.98,30.98,142000.0,28.2751,28.3481,28.266,28.266,142000.0
2014-05-08 09:55:00,30.99,31.09,30.98,31.06,28800.0,28.2751,28.3664,28.266,28.339,28800.0
2014-05-08 10:00:00,31.06,31.13,31.05,31.13,54000.0,28.339,28.4029,28.3299,28.4029,54000.0
2014-05-08 10:05:00,31.14,31.17,31.14,31.15,14800.0,28.412,28.4394,28.412,28.4211,14800.0
2014-05-08 10:10:00,31.15,31.18,31.15,31.17,48400.0,28.4211,28.4485,28.4211,28.4394,48400.0
2014-05-08 10:15:00,31.16,31.2,31.11,31.11,18800.0,28.4303,28.4667,28.3846,28.3846,18800.0
2014-05-08 10:20:00,31.11,31.14,31.1,31.13,21600.0,28.3846,28.412,28.3755,28.4029,21600.0
2014-05-08 10:25:00,31.12,31.13,31.05,31.05,7300.0,28.3938,28.4029,28.3299,28.3299,7300.0
2014-05-08 10:30:00,31.04,31.08,31.04,31.06,32800.0,28.3208,28.3573,28.3208,28.339,32800.0
2014-05-08 10:35:00,31.05,31.07,31.04,31.05,30400.0,28.3299,28.3481,28.3208,28.3299,30400.0
2014-05-08 10:40:00,31.05,31.07,30.99,31.01,8600.0,28.3299,28.3481,28.2751,28.2934,8600.0
2014-05-08 10:45:00,31.01,31.02,30.97,30.99,20400.0,28.2934,28.3025,28.2569,28.2751,20400.0
2014-05-08 10:50:00,30.99,31.06,30.99,31.06,19600.0,28.2751,28.339,28.2751,28.339,19600.0
2014-05-08 10:55:00,31.06,31.06,31.02,31.02,10400.0,28.339,28.339,28.3025,28.3025,10400.0
2014-05-08 11:00:00,31.02,31.06,31.0,31.06,20400.0,28.3025,28.339,28.2843,28.339,20400.0
2014-05-08 11:05:00,31.05,31.11,31.05,31.1,5800.0,28.3299,28.3846,28.3299,28.3755,5800.0
2014-05-08 11:10:00,31.11,31.13,31.07,31.08,18100.0,28.3846,28.4029,28.3481,28.3573,18100.0
2014-05-08 11:15:00,31.09,31.12,31.09,31.1,8100.0,28.3664,28.3938,28.3664,28.3755,8100.0
2014-05-08 11:20:00,31.11,31.13,31.06,31.06,26100.0,28.3846,28.4029,28.339,28.339,26100.0
2014-05-08 11:25:00,31.06,31.08,31.06,31.06,8800.0,28.339,28.3573,28.339,28.339,8800.0
2014-05-08 11:30:00,31.07,31.12,31.07,31.08,39000.0,28.3481,28.3938,28.3481,28.3573,39000.0
2014-05-08 11:35:00,31.09,31.14,31.09,31.11,76900.0,28.3664,28.412,28.3664,28.3846,76900.0
2014-05-08 11:40:00,31.1,31.11,31.1,31.1,6100.0,28.3755,28.3846,28.3755,28.3755,6100.0
2014-05-08 11:45:00,31.11,31.18,31.11,31.17,35100.0,28.3846,28.4485,28.3846,28.4394,35100.0
2014-05-08 11:50:00,31.17,31.18,31.17,31.17,8800.0,28.4394,28.4485,28.4394,28.4394,8800.0
2014-05-08 11:55:00,31.17,31.19,31.13,31.13,8600.0,28.4394,28.4576,28.4029,28.4029,8600.0
2014-05-08 12:00:00,31.13,31.13,31.12,31.12,3100.0,28.4029,28.4029,28.3938,28.3938,3100.0
2014-05-08 12:05:00,31.12,31.13,31.08,31.13,14900.0,28.3938,28.4029,28.3573,28.4029,14900.0
2014-05-08 12:10:00,31.12,31.14,31.1,31.12,46600.0,28.3938,28.412,28.3755,28.3938,46600.0
2014-05-08 12:15:00,31.11,31.14,31.1,31.1,38100.0,28.3846,28.412,28.3755,28.3755,38100.0
2014-05-08 12:20:00,31.11,31.11,31.08,31.08,11700.0,28.3846,28.3846,28.3573,28.3573,11700.0
2014-05-08 12:25:00,31.08,31.12,31.08,31.11,5900.0,28.3573,28.3938,28.3573,28.3846,5900.0
2014-05-08 12:30:00,31.11,31.12,31.1,31.11,8500.0,28.3846,28.3938,28.3755,28.3846,8500.0
2014-05-08 12:35:00,31.11,31.14,31.1,31.14,8400.0,28.3846,28.412,28.3755,28.412,8400.0
2014-05-08 12:40:00,31.14,31.14,31.06,31.06,9100.0,28.412,28.412,28.339,28.339,9100.0
2014-05-08 12:45:00,31.06,31.07,31.04,31.05,50100.0,28.339,28.3481,28.3208,28.3299,50100.0
2014-05-08 12:50:00,31.05,31.05,30.98,30.99,30000.0,28.3299,28.3299,28.266,28.2751,30000.0
2014-05-08 12:55:00,30.98,31.01,30.96,31.01,52400.0,28.266,28.2934,28.2478,28.2934,52400.0
2014-05-08 13:00:00,31.01,31.05,30.99,31.04,36200.0,28.2934,28.3299,28.2751,28.3208,36200.0
2014-05-08 13:05:00,31.04,31.05,31.02,31.04,12500.0,28.3208,28.3299,28.3025,28.3208,12500.0
2014-05-08 13:10:00,31.03,31.03,30.96,30.99,13800.0,28.3116,28.3116,28.2478,28.2751,13800.0
2014-05-08 13:15:00,30.97,30.98,30.95,30.96,18500.0,28.2569,28.266,28.2386,28.2478,18500.0
2014-05-08 13:20:00,30.96,30.96,30.89,30.91,36300.0,28.2478,28.2478,28.1839,28.2022,36300.0
2014-05-08 13:25:00,30.91,30.95,30.91,30.94,18000.0,28.2022,28.2386,28.2022,28.2295,18000.0
2014-05-08 13:30:00,30.94,30.94,30.9,30.91,103000.0,28.2295,28.2295,28.193,28.2022,103000.0
2014-05-08 13:35:00,30.92,30.92,30.89,30.9,135300.0,28.2113,28.2113,28.1839,28.193,135300.0
2014-05-08 13:40:00,30.89,30.9,30.87,30.9,30700.0,28.1839,28.193,28.1657,28.193,30700.0
2014-05-08 13:45:00,30.91,30.91,30.82,30.83,31400.0,28.2022,28.2022,28.12,28.1292,31400.0
2014-05-08 13:50:00,30.82,30.87,30.8,30.83,12400.0,28.12,28.1657,28.1018,28.1292,12400.0
2014-05-08 13:55:00,30.83,30.84,30.8,30.84,28000.0,28.1292,28.1383,28.1018,28.1383,28000.0
2014-05-08 14:00:00,30.83,30.83,30.75,30.76,34800.0,28.1292,28.1292,28.0562,28.0653,34800.0
2014-05-08 14:05:00,30.76,30.79,30.74,30.75,33700.0,28.0653,28.0927,28.047,28.0562,33700.0
2014-05-08 14:10:00,30.74,30.74,30.7,30.72,82700.0,28.047,28.047,28.0105,28.0288,82700.0
2014-05-08 14:15:00,30.72,30.74,30.69,30.74,24400.0,28.0288,28.047,28.0014,28.047,24400.0
2014-05-08 14:20:00,30.74,30.74,30.7,30.71,19200.0,28.047,28.047,28.0105,28.0197,19200.0
2014-05-08 14:25:00,30.71,30.78,30.68,30.77,44700.0,28.0197,28.0835,27.9923,28.0744,44700.0
2014-05-08 14:30:00,30.77,30.77,30.74,30.77,23800.0,28.0744,28.0744,28.047,28.0744,23800.0
2014-05-08 14:35:00,30.77,30.77,30.67,30.68,194800.0,28.0744,28.0744,27.9832,27.9923,194800.0
2014-05-08 14:40:00,30.68,30.69,30.62,30.62,38200.0,27.9923,28.0014,27.9376,27.9376,38200.0
2014-05-08 14:45:00,30.62,30.64,30.56,30.56,203600.0,27.9376,27.9558,27.8828,27.8828,203600.0
2014-05-08 14:50:00,30.56,30.61,30.53,30.53,156300.0,27.8828,27.9284,27.8554,27.8554,156300.0
2014-05-08 14:55:00,30.52,30.58,30.49,30.55,140100.0,27.8463,27.9011,27.8189,27.8737,140100.0
2014-05-08 15:00:00,30.55,30.55,30.48,30.49,99600.0,27.8737,27.8737,27.8098,27.8189,99600.0
2014-05-08 15:05:00,30.49,30.54,30.48,30.48,92000.0,27.8189,27.8646,27.8098,27.8098,92000.0
2014-05-08 15:10:00,30.46,30.52,30.46,30.52,55200.0,27.7916,27.8463,27.7916,27.8463,55200.0
2014-05-08 15:15:00,30.5,30.55,30.49,30.54,60900.0,27.8281,27.8737,27.8189,27.8646,60900.0
2014-05-08 15:20:00,30.54,30.58,30.52,30.55,82700.0,27.8646,27.9011,27.8463,27.8737,82700.0
2014-05-08 15:25:00,30.55,30.6,30.55,30.59,40400.0,27.8737,27.9193,27.8737,27.9102,40400.0
2014-05-08 15:30:00,30.58,30.59,30.53,30.59,55600.0,27.9011,27.9102,27.8554,27.9102,55600.0
2014-05-08 15:35:00,30.59,30.6,30.55,30.57,69500.0,27.9102,27.9193,27.8737,27.8919,69500.0
2014-05-08 15:40:00,30.57,30.58,30.53,30.56,77600.0,27.8919,27.9011,27.8554,27.8828,77600.0
2014-05-08 15:45:00,30.55,30.57,30.52,30.57,292900.0,27.8737,27.8919,27.8463,27.8919,292900.0
2014-05-08 15:50:00,30.57,30.67,30.55,30.67,813100.0,27.8919,27.9832,27.8737,27.9832,813100.0
2014-05-08 15:55:00,30.67,30.67,30.65,30.67,1035500.0,27.9832,27.9832,27.9649,27.9832,1035500.0
2014-05-09 09:30:00,30.49,30.64,30.49,30.63,221000.0,27.8189,27.9558,27.8189,27.9467,221000.0
2014-05-09 09:35:00,30.64,30.73,30.56,30.57,80400.0,27.9558,28.0379,27.8828,27.8919,80400.0
2014-05-09 09:40:00,30.56,30.56,30.46,30.46,67500.0,27.8828,27.8828,27.7916,27.7916,67500.0
2014-05-09 09:45:00,30.45,30.61,30.44,30.61,34800.0,27.7825,27.9284,27.7733,27.9284,34800.0
2014-05-09 09:50:00,30.6,30.63,30.54,30.55,36300.0,27.9193,27.9467,27.8646,27.8737,36300.0
2014-05-09 09:55:00,30.55,30.6,30.52,30.52,22400.0,27.8737,27.9193,27.8463,27.8463,22400.0
2014-05-09 10:00:00,30.51,30.59,30.48,30.5,99100.0,27.8372,27.9102,27.8098,27.8281,99100.0
2014-05-09 10:05:00,30.51,30.62,30.51,30.59,65600.0,27.8372,27.9376,27.8372,27.9102,65600.0
2014-05-09 10:10:00,30.59,30.7,30.59,30.66,45600.0,27.9102,28.0105,27.9102,27.9741,45600.0
2014-05-09 10:15:00,30.66,30.71,30.65,30.66,24500.0,27.9741,28.0197,27.9649,27.9741,24500.0
2014-05-09 10:20:00,30.65,30.76,30.65,30.75,59100.0,27.9649,28.0653,27.9649,28.0562,59100.0
2014-05-09 10:25:00,30.75,30.79,30.75,30.76,42200.0,28.0562,28.0927,28.0562,28.0653,42200.0
2014-05-09 10:30:00,30.77,30.8,30.74,30.77,28300.0,28.0744,28.1018,28.047,28.0744,28300.0
2014-05-09 10:35:00,30.79,30.86,30.78,30.84,107800.0,28.0927,28.1565,28.0835,28.1383,107800.0
2014-05-09 10:40:00,30.84,30.85,30.8,30.82,25000.0,28.1383,28.1474,28.1018,28.12,25000.0
2014-05-09 10:45:00,30.83,30.88,30.8,30.88,13300.0,28.1292,28.1748,28.1018,28.1748,13300.0
2014-05-09 10:50:00,30.88,30.89,30.82,30.82,25700.0,28.1748,28.1839,28.12,28.12,25700.0
2014-05-09 10:55:00,30.82,30.83,30.74,30.75,19000.0,28.12,28.1292,28.047,28.0562,19000.0
2014-05-09 11:00:00,30.74,30.74,30.68,30.68,24600.0,28.047,28.047,27.9923,27.9923,24600.0
2014-05-09 11:05:00,30.68,30.68,30.63,30.63,88300.0,27.9923,27.9923,27.9467,27.9467,88300.0
2014-05-09 11:10:00,30.62,30.7,30.62,30.66,11000.0,27.9376,28.0105,27.9376,27.9741,11000.0
2014-05-09 11:15:00,30.66,30.68,30.65,30.68,135600.0,27.9741,27.9923,27.9649,27.9923,135600.0
2014-05-09 11:20:00,30.68,30.7,30.68,30.69,39100.0,27.9923,28.0105,27.9923,28.0014,39100.0
2014-05-09 11:25:00,30.69,30.69,30.66,30.67,33900.0,28.0014,28.0014,27.9741,27.9832,33900.0
2014-05-09 11:30:00,30.67,30.7,30.66,30.68,92700.0,27.9832,28.0105,27.9741,27.9923,92700.0
2014-05-09 11:35:00,30.68,30.76,30.68,30.75,107400.0,27.9923,28.0653,27.9923,28.0562,107400.0
2014-05-09 11:40:00,30.74,30.74,30.7,30.7,35500.0,28.047,28.047,28.0105,28.0105,35500.0
2014-05-09 11:45:00,30.7,30.77,30.7,30.75,69100.0,28.0105,28.0744,28.0105,28.0562,69100.0
2014-05-09 11:50:00,30.76,30.76,30.75,30.76,85700.0,28.0653,28.0653,28.0562,28.0653,85700.0
2014-05-09 11:55:00,30.76,30.77,30.73,30.74,91400.0,28.0653,28.0744,28.0379,28.047,91400.0
2014-05-09 12:00:00,30.74,30.74,30.72,30.72,53000.0,28.047,28.047,28.0288,28.0288,53000.0
2014-05-09 12:05:00,30.72,30.72,30.69,30.71,96700.0,28.0288,28.0288,28.0014,28.0197,96700.0
2014-05-09 12:10:00,30.71,30.73,30.7,30.73,5100.0,28.0197,28.0379,28.0105,28.0379,5100.0
2014-05-09 12:15:00,30.74,30.77,30.73,30.76,13700.0,28.047,28.0744,28.0379,28.0653,13700.0
2014-05-09 12:20:00,30.78,30.8,30.76,30.76,19400.0,28.0835,28.1018,28.0653,28.0653,19400.0
2014-05-09 12:25:00,30.75,30.76,30.74,30.74,36500.0,28.0562,28.0653,28.047,28.047,36500.0
2014-05-09 12:30:00,30.75,30.75,30.74,30.74,4500.0,28.0562,28.0562,28.047,28.047,4500.0
2014-05-09 12:35:00,30.74,30.87,30.74,30.86,51200.0,28.047,28.1657,28.047,28.1565,51200.0
2014-05-09 12:40:00,30.86,30.89,30.84,30.86,45200.0,28.1565,28.1839,28.1383,28.1565,45200.0
2014-05-09 12:45:00,30.86,30.86,30.83,30.85,11100.0,28.1565,28.1565,28.1292,28.1474,11100.0
2014-05-09 12:50:00,30.86,30.88,30.84,30.84,4600.0,28.1565,28.1748,28.1383,28.1383,4600.0
2014-05-09 12:55:00,30.85,30.86,30.82,30.83,14800.0,28.1474,28.1565,28.12,28.1292,14800.0
2014-05-09 13:00:00,30.84,30.88,30.84,30.88,62700.0,28.1383,28.1748,28.1383,28.1748,62700.0
2014-05-09 13:05:00,30.87,30.87,30.82,30.83,10000.0,28.1657,28.1657,28.12,28.1292,10000.0
2014-05-09 13:10:00,30.83,30.84,30.81,30.81,24900.0,28.1292,28.1383,28.1109,28.1109,24900.0
2014-05-09 13:15:00,30.8,30.8,30.78,30.79,19900.0,28.1018,28.1018,28.0835,28.0927,19900.0
2014-05-09 13:20:00,30.79,30.81,30.78,30.8,24300.0,28.0927,28.1109,28.0835,28.1018,24300.0
2014-05-09 13:25:00,30.8,30.82,30.8,30.82,20500.0,28.1018,28.12,28.1018,28.12,20500.0
2014-05-09 13:30:00,30.82,30.86,30.8,30.82,266700.0,28.12,28.1565,28.1018,28.12,266700.0
2014-05-09 13:35:00,30.82,30.89,30.82,30.88,239100.0,28.12,28.1839,28.12,28.1748,239100.0
2014-05-09 13:40:00,30.89,30.89,30.83,30.83,99500.0,28.1839,28.1839,28.1292,28.1292,99500.0
2014-05-09 13:45:00,30.84,30.9,30.84,30.9,208800.0,28.1383,28.193,28.1383,28.193,208800.0
2014-05-09 13:50:00,30.9,30.9,30.88,30.9,83100.0,28.193,28.193,28.1748,28.193,83100.0
2014-05-09 13:55:00,30.9,30.91,30.89,30.91,116200.0,28.193,28.2022,28.1839,28.2022,116200.0
2014-05-09 14:00:00,30.91,30.96,30.91,30.96,123800.0,28.2022,28.2478,28.2022,28.2478,123800.0
2014-05-09 14:05:00,30.96,30.96,30.94,30.95,59900.0,28.2478,28.2478,28.2295,28.2386,59900.0
2014-05-09 14:10:00,30.95,30.96,30.92,30.93,84500.0,28.2386,28.2478,28.2113,28.2204,84500.0
2014-05-09 14:15:00,30.93,30.93,30.9,30.92,141200.0,28.2204,28.2204,28.193,28.2113,141200.0
2014-05-09 14:20:00,30.92,30.94,30.88,30.9,68100.0,28.2113,28.2295,28.1748,28.193,68100.0
2014-05-09 14:25:00,30.89,30.93,30.89,30.93,154800.0,28.1839,28.2204,28.1839,28.2204,154800.0
2014-05-09 14:30:00,30.93,30.97,30.92,30.95,95100.0,28.2204,28.2569,28.2113,28.2386,95100.0
2014-05-09 14:35:00,30.95,30.97,30.95,30.96,48900.0,28.2386,28.2569,28.2386,28.2478,48900.0
2014-05-09 14:40:00,30.97,30.99,30.95,30.97,134400.0,28.2569,28.2751,28.2386,28.2569,134400.0
2014-05-09 14:45:00,30.97,30.98,30.96,30.98,48100.0,28.2569,28.266,28.2478,28.266,48100.0
2014-05-09 14:50:00,30.98,30.98,30.95,30.97,33100.0,28.266,28.266,28.2386,28.2569,33100.0
2014-05-09 14:55:00,30.97,31.03,30.96,31.02,75000.0,28.2569,28.3116,28.2478,28.3025,75000.0
2014-05-09 15:00:00,31.03,31.05,31.02,31.04,50500.0,28.3116,28.3299,28.3025,28.3208,50500.0
2014-05-09 15:05:00,31.04,31.05,31.03,31.04,107400.0,28.3208,28.3299,28.3116,28.3208,107400.0
2014-05-09 15:10:00,31.04,31.05,31.03,31.03,207800.0,28.3208,28.3299,28.3116,28.3116,207800.0
2014-05-09 15:15:00,31.03,31.04,30.99,31.0,96300.0,28.3116,28.3208,28.2751,28.2843,96300.0
2014-05-09 15:20:00,31.01,31.01,30.94,30.95,32500.0,28.2934,28.2934,28.2295,28.2386,32500.0
2014-05-09 15:25:00,30.96,30.96,30.92,30.93,289400.0,28.2478,28.2478,28.2113,28.2204,289400.0
2014-05-09 15:30:00,30.93,30.94,30.92,30.94,87700.0,28.2204,28.2295,28.2113,28.2295,87700.0
2014-05-09 15:35:00,30.94,30.98,30.93,30.98,117300.0,28.2295,28.266,28.2204,28.266,117300.0
2014-05-09 15:40:00,30.98,31.0,30.98,30.98,96800.0,28.266,28.2843,28.266,28.266,96800.0
2014-05-09 15:45:00,30.98,30.99,30.98,30.99,167100.0,28.266,28.2751,28.266,28.2751,167100.0
2014-05-09 15:50:00,30.99,31.0,30.98,31.0,244500.0,28.2751,28.2843,28.266,28.2843,244500.0
2014-05-09 15:55:00,30.99,31.01,30.98,30.99,662500.0,28.2751,28.2934,28.266,28.2751,662500.0
2014-05-12 09:30:00,31.06,31.24,31.06,31.23,46900.0,28.339,28.5032,28.339,28.4941,46900.0
2014-05-12 09:35:00,31.22,31.3,31.2,31.3,145600.0,28.485,28.558,28.4667,28.558,145600.0
2014-05-12 09:40:00,31.31,31.41,31.31,31.4,202800.0,28.5671,28.6584,28.5671,28.6492,202800.0
2014-05-12 09:45:00,31.4,31.47,31.39,31.45,68600.0,28.6492,28.7131,28.6401,28.6948,68600.0
2014-05-12 09:50:00,31.46,31.48,31.45,31.48,85000.0,28.704,28.7222,28.6948,28.7222,85000.0
2014-05-12 09:55:00,31.48,31.53,31.47,31.5,98400.0,28.7222,28.7678,28.7131,28.7405,98400.0
2014-05-12 10:00:00,31.5,31.56,31.5,31.51,139000.0,28.7405,28.7952,28.7405,28.7496,139000.0
2014-05-12 10:05:00,31.52,31.53,31.49,31.49,53200.0,28.7587,28.7678,28.7313,28.7313,53200.0
2014-05-12 10:10:00,31.49,31.57,31.48,31.57,38700.0,28.7313,28.8043,28.7222,28.8043,38700.0
2014-05-12 10:15:00,31.56,31.61,31.56,31.59,135400.0,28.7952,28.8408,28.7952,28.8226,135400.0
2014-05-12 10:20:00,31.59,31.61,31.53,31.54,25000.0,28.8226,28.8408,28.7678,28.777,25000.0
2014-05-12 10:25:00,31.54,31.54,31.51,31.52,33900.0,28.777,28.777,28.7496,28.7587,33900.0
2014-05-12 10:30:00,31.53,31.58,31.53,31.57,116600.0,28.7678,28.8135,28.7678,28.8043,116600.0
2014-05-12 10:35:00,31.58,31.62,31.57,31.62,61100.0,28.8135,28.85,28.8043,28.85,61100.0
2014-05-12 10:40:00,31.62,31.62,31.6,31.61,32700.0,28.85,28.85,28.8317,28.8408,32700.0
2014-05-12 10:45:00,31.6,31.62,31.57,31.57,47600.0,28.8317,28.85,28.8043,28.8043,47600.0
2014-05-12 10:50:00,31.56,31.56,31.51,31.52,18100.0,28.7952,28.7952,28.7496,28.7587,18100.0
2014-05-12 10:55:00,31.53,31.53,31.5,31.51,8100.0,28.7678,28.7678,28.7405,28.7496,8100.0
2014-05-12 11:00:00,31.51,31.54,31.5,31.52,19500.0,28.7496,28.777,28.7405,28.7587,19500.0
2014-05-12 11:05:00,31.53,31.56,31.52,31.54,49400.0,28.7678,28.7952,28.7587,28.777,49400.0
2014-05-12 11:10:00,31.54,31.54,31.52,31.53,34800.0,28.777,28.777,28.7587,28.7678,34800.0
2014-05-12 11:15:00,31.52,31.54,31.51,31.51,16200.0,28.7587,28.777,28.7496,28.7496,16200.0
2014-05-12 11:20:00,31.51,31.52,31.47,31.47,11500.0,28.7496,28.7587,28.7131,28.7131,11500.0
2014-05-12 11:25:00,31.46,31.52,31.45,31.51,41800.0,28.704,28.7587,28.6948,28.7496,41800.0
2014-05-12 11:30:00,31.52,31.54,31.51,31.53,20700.0,28.7587,28.777,28.7496,28.7678,20700.0
2014-05-12 11:35:00,31.54,31.54,31.49,31.5,32200.0,28.777,28.777,28.7313,28.7405,32200.0
2014-05-12 11:40:00,31.5,31.56,31.5,31.56,73900.0,28.7405,28.7952,28.7405,28.7952,73900.0
2014-05-12 11:45:00,31.55,31.56,31.51,31.53,32600.0,28.7861,28.7952,28.7496,28.7678,32600.0
2014-05-12 11:50:00,31.53,31.53,31.5,31.52,53100.0,28.7678,28.7678,28.7405,28.7587,53100.0
2014-05-12 11:55:00,31.51,31.52,31.48,31.48,36100.0,28.7496,28.7587,28.7222,28.7222,36100.0
2014-05-12 12:00:00,31.49,31.49,31.47,31.47,12300.0,28.7313,28.7313,28.7131,28.7131,12300.0
2014-05-12 12:05:00,31.46,31.5,31.45,31.5,52600.0,28.704,28.7405,28.6948,28.7405,52600.0
2014-05-12 12:10:00,31.5,31.51,31.49,31.5,26500.0,28.7405,28.7496,28.7313,28.7405,26500.0
2014-05-12 12:15:00,31.49,31.52,31.49,31.52,15300.0,28.7313,28.7587,28.7313,28.7587,15300.0
2014-05-12 12:20:00,31.53,31.55,31.49,31.51,24100.0,28.7678,28.7861,28.7313,28.7496,24100.0
2014-05-12 12:25:00,31.51,31.51,31.48,31.48,23900.0,28.7496,28.7496,28.7222,28.7222,23900.0
2014-05-12 12:30:00,31.49,31.49,31.47,31.48,9900.0,28.7313,28.7313,28.7131,28.7222,9900.0
2014-05-12 12:35:00,31.48,31.49,31.47,31.47,5100.0,28.7222,28.7313,28.7131,28.7131,5100.0
2014-05-12 12:40:00,31.47,31.48,31.45,31.45,34500.0,28.7131,28.7222,28.6948,28.6948,34500.0
2014-05-12 12:45:00,31.45,31.47,31.45,31.47,5200.0,28.6948,28.7131,28.6948,28.7131,5200.0
2014-05-12 12:50:00,31.47,31.48,31.47,31.48,4600.0,28.7131,28.7222,28.7131,28.7222,4600.0
2014-05-12 12:55:00,31.47,31.49,31.47,31.48,3400.0,28.7131,28.7313,28.7131,28.7222,3400.0
2014-05-12 13:00:00,31.48,31.5,31.48,31.49,9200.0,28.7222,28.7405,28.7222,28.7313,9200.0
2014-05-12 13:05:00,31.5,31.52,31.49,31.52,23900.0,28.7405,28.7587,28.7313,28.7587,23900.0
2014-05-12 13:10:00,31.53,31.54,31.52,31.52,19700.0,28.7678,28.777,28.7587,28.7587,19700.0
2014-05-12 13:15:00,31.53,31.54,31.52,31.54,59600.0,28.7678,28.777,28.7587,28.777,59600.0
2014-05-12 13:20:00,31.53,31.53,31.52,31.53,4600.0,28.7678,28.7678,28.7587,28.7678,4600.0
2014-05-12 13:25:00,31.54,31.58,31.54,31.57,3000.0,28.777,28.8135,28.777,28.8043,3000.0
2014-05-12 13:30:00,31.57,31.59,31.56,31.59,4700.0,28.8043,28.8226,28.7952,28.8226,4700.0
2014-05-12 13:35:00,31.59,31.64,31.59,31.63,27300.0,28.8226,28.8682,28.8226,28.8591,27300.0
2014-05-12 13:40:00,31.64,31.65,31.62,31.63,14700.0,28.8682,28.8773,28.85,28.8591,14700.0
2014-05-12 13:45:00,31.63,31.63,31.62,31.63,18000.0,28.8591,28.8591,28.85,28.8591,18000.0
2014-05-12 13:50:00,31.63,31.68,31.63,31.65,285400.0,28.8591,28.9047,28.8591,28.8773,285400.0
2014-05-12 13:55:00,31.66,31.68,31.66,31.67,125400.0,28.8864,28.9047,28.8864,28.8956,125400.0
2014-05-12 14:00:00,31.67,31.68,31.64,31.66,104900.0,28.8956,28.9047,28.8682,28.8864,104900.0
2014-05-12 14:05:00,31.66,31.68,31.65,31.68,14000.0,28.8864,28.9047,28.8773,28.9047,14000.0
2014-05-12 14:10:00,31.67,31.69,31.66,31.66,56600.0,28.8956,28.9138,28.8864,28.8864,56600.0
2014-05-12 14:15:00,31.67,31.69,31.66,31.68,39000.0,28.8956,28.9138,28.8864,28.9047,39000.0
2014-05-12 14:20:00,31.68,31.7,31.68,31.7,12900.0,28.9047,28.9229,28.9047,28.9229,12900.0
2014-05-12 14:25:00,31.69,31.7,31.68,31.68,47100.0,28.9138,28.9229,28.9047,28.9047,47100.0
2014-05-12 14:30:00,31.69,31.7,31.68,31.7,32100.0,28.9138,28.9229,28.9047,28.9229,32100.0
2014-05-12 14:35:00,31.7,31.71,31.69,31.71,47800.0,28.9229,28.9321,28.9138,28.9321,47800.0
2014-05-12 14:40:00,31.71,31.71,31.7,31.7,77700.0,28.9321,28.9321,28.9229,28.9229,77700.0
2014-05-12 14:45:00,31.7,31.7,31.69,31.69,22100.0,28.9229,28.9229,28.9138,28.9138,22100.0
2014-05-12 14:50:00,31.7,31.71,31.69,31.71,68600.0,28.9229,28.9321,28.9138,28.9321,68600.0
2014-05-12 14:55:00,31.7,31.75,31.7,31.74,57300.0,28.9229,28.9686,28.9229,28.9594,57300.0
2014-05-12 15:00:00,31.75,31.76,31.73,31.73,43400.0,28.9686,28.9777,28.9503,28.9503,43400.0
2014-05-12 15:05:00,31.73,31.73,31.71,31.72,43900.0,28.9503,28.9503,28.9321,28.9412,43900.0
2014-05-12 15:10:00,31.71,31.75,31.71,31.75,105500.0,28.9321,28.9686,28.9321,28.9686,105500.0
2014-05-12 15:15:00,31.74,31.77,31.71,31.71,251700.0,28.9594,28.9868,28.9321,28.9321,251700.0
2014-05-12 15:20:00,31.71,31.71,31.66,31.66,138700.0,28.9321,28.9321,28.8864,28.8864,138700.0
2014-05-12 15:25:00,31.67,31.67,31.64,31.66,194200.0,28.8956,28.8956,28.8682,28.8864,194200.0
2014-05-12 15:30:00,31.66,31.66,31.65,31.65,98300.0,28.8864,28.8864,28.8773,28.8773,98300.0
2014-05-12 15:35:00,31.65,31.67,31.65,31.67,115800.0,28.8773,28.8956,28.8773,28.8956,115800.0
2014-05-12 15:40:00,31.67,31.71,31.67,31.71,255700.0,28.8956,28.9321,28.8956,28.9321,255700.0
2014-05-12 15:45:00,31.71,31.72,31.7,31.71,376300.0,28.9321,28.9412,28.9229,28.9321,376300.0
2014-05-12 15:50:00,31.71,31.72,31.7,31.71,193000.0,28.9321,28.9412,28.9229,28.9321,193000.0
2014-05-12 15:55:00,31.71,31.72,31.66,31.66,580700.0,28.9321,28.9412,28.8864,28.8864,580700.0
2014-05-13 09:30:00,31.72,31.79,31.69,31.77,132500.0,28.9412,29.0051,28.9138,28.9868,132500.0
2014-05-13 09:35:00,31.77,31.81,31.72,31.8,150500.0,28.9868,29.0233,28.9412,29.0142,150500.0
2014-05-13 09:40:00,31.79,31.93,31.78,31.89,220700.0,29.0051,29.1328,28.9959,29.0963,220700.0
2014-05-13 09:45:00,31.89,31.9,31.86,31.86,84600.0,29.0963,29.1054,29.0689,29.0689,84600.0
2014-05-13 09:50:00,31.86,31.86,31.78,31.81,96700.0,29.0689,29.0689,28.9959,29.0233,96700.0
2014-05-13 09:55:00,31.8,31.84,31.77,31.79,68900.0,29.0142,29.0507,28.9868,29.0051,68900.0
2014-05-13 10:00:00,31.81,31.83,31.76,31.81,67100.0,29.0233,29.0416,28.9777,29.0233,67100.0
2014-05-13 10:05:00,31.81,31.83,31.76,31.81,17000.0,29.0233,29.0416,28.9777,29.0233,17000.0
2014-05-13 10:10:00,31.8,31.8,31.73,31.75,35300.0,29.0142,29.0142,28.9503,28.9686,35300.0
2014-05-13 10:15:00,31.74,31.77,31.72,31.73,242400.0,28.9594,28.9868,28.9412,28.9503,242400.0
2014-05-13 10:20:00,31.73,31.75,31.68,31.69,168500.0,28.9503,28.9686,28.9047,28.9138,168500.0
2014-05-13 10:25:00,31.71,31.76,31.71,31.76,20800.0,28.9321,28.9777,28.9321,28.9777,20800.0
2014-05-13 10:30:00,31.77,31.8,31.77,31.77,16800.0,28.9868,29.0142,28.9868,28.9868,16800.0
2014-05-13 10:35:00,31.78,31.8,31.77,31.8,7800.0,28.9959,29.0142,28.9868,29.0142,7800.0
2014-05-13 10:40:00,31.8,31.81,31.79,31.79,27400.0,29.0142,29.0233,29.0051,29.0051,27400.0
2014-05-13 10:45:00,31.78,31.78,31.76,31.77,14900.0,28.9959,28.9959,28.9777,28.9868,14900.0
2014-05-13 10:50:00,31.78,31.79,31.77,31.77,7900.0,28.9959,29.0051,28.9868,28.9868,7900.0
2014-05-13 10:55:00,31.77,31.77,31.68,31.68,15400.0,28.9868,28.9868,28.9047,28.9047,15400.0
2014-05-13 11:00:00,31.67,31.69,31.65,31.66,35600.0,28.8956,28.9138,28.8773,28.8864,35600.0
2014-05-13 11:05:00,31.66,31.67,31.64,31.66,13700.0,28.8864,28.8956,28.8682,28.8864,13700.0
2014-05-13 11:10:00,31.66,31.66,31.63,31.63,17500.0,28.8864,28.8864,28.8591,28.8591,17500.0
2014-05-13 11:15:00,31.63,31.64,31.56,31.57,7000.0,28.8591,28.8682,28.7952,28.8043,7000.0
2014-05-13 11:20:00,31.57,31.58,31.56,31.56,12000.0,28.8043,28.8135,28.7952,28.7952,12000.0
2014-05-13 11:25:00,31.56,31.58,31.56,31.58,3300.0,28.7952,28.8135,28.7952,28.8135,3300.0
2014-05-13 11:30:00,31.58,31.59,31.57,31.57,35300.0,28.8135,28.8226,28.8043,28.8043,35300.0
2014-05-13 11:35:00,31.56,31.56,31.49,31.49,52600.0,28.7952,28.7952,28.7313,28.7313,52600.0
2014-05-13 11:40:00,31.48,31.49,31.47,31.49,11400.0,28.7222,28.7313,28.7131,28.7313,11400.0
2014-05-13 11:45:00,31.48,31.48,31.44,31.47,28300.0,28.7222,28.7222,28.6857,28.7131,28300.0
2014-05-13 11:50:00,31.47,31.52,31.43,31.51,34200.0,28.7131,28.7587,28.6766,28.7496,34200.0
2014-05-13 11:55:00,31.52,31.57,31.52,31.52,27000.0,28.7587,28.8043,28.7587,28.7587,27000.0
2014-05-13 12:00:00,31.52,31.52,31.49,31.5,14800.0,28.7587,28.7587,28.7313,28.7405,14800.0
2014-05-13 12:05:00,31.5,31.5,31.47,31.48,11300.0,28.7405,28.7405,28.7131,28.7222,11300.0
2014-05-13 12:10:00,31.48,31.54,31.48,31.53,17700.0,28.7222,28.777,28.7222,28.7678,17700.0
2014-05-13 12:15:00,31.53,31.54,31.53,31.53,1800.0,28.7678,28.777,28.7678,28.7678,1800.0
2014-05-13 12:20:00,31.53,31.54,31.47,31.47,32900.0,28.7678,28.777,28.7131,28.7131,32900.0
2014-05-13 12:25:00,31.47,31.53,31.47,31.53,7900.0,28.7131,28.7678,28.7131,28.7678,7900.0
2014-05-13 12:30:00,31.52,31.52,31.47,31.5,13600.0,28.7587,28.7587,28.7131,28.7405,13600.0
2014-05-13 12:35:00,31.5,31.53,31.5,31.51,12500.0,28.7405,28.7678,28.7405,28.7496,12500.0
2014-05-13 12:40:00,31.52,31.53,31.51,31.53,1400.0,28.7587,28.7678,28.7496,28.7678,1400.0
2014-05-13 12:45:00,31.52,31.57,31.52,31.57,7200.0,28.7587,28.8043,28.7587,28.8043,7200.0
2014-05-13 12:50:00,31.57,31.58,31.55,31.55,3300.0,28.8043,28.8135,28.7861,28.7861,3300.0
2014-05-13 12:55:00,31.55,31.59,31.55,31.56,9400.0,28.7861,28.8226,28.7861,28.7952,9400.0
2014-05-13 13:00:00,31.56,31.59,31.55,31.59,9500.0,28.7952,28.8226,28.7861,28.8226,9500.0
2014-05-13 13:05:00,31.59,31.59,31.57,31.58,14200.0,28.8226,28.8226,28.8043,28.8135,14200.0
2014-05-13 13:10:00,31.58,31.59,31.56,31.56,10500.0,28.8135,28.8226,28.7952,28.7952,10500.0
2014-05-13 13:15:00,31.57,31.61,31.57,31.61,10600.0,28.8043,28.8408,28.8043,28.8408,10600.0
2014-05-13 13:20:00,31.61,31.61,31.59,31.59,15800.0,28.8408,28.8408,28.8226,28.8226,15800.0
2014-05-13 13:25:00,31.58,31.6,31.58,31.59,7700.0,28.8135,28.8317,28.8135,28.8226,7700.0
2014-05-13 13:30:00,31.6,31.6,31.57,31.57,4900.0,28.8317,28.8317,28.8043,28.8043,4900.0
2014-05-13 13:35:00,31.57,31.58,31.5,31.53,64200.0,28.8043,28.8135,28.7405,28.7678,64200.0
2014-05-13 13:40:00,31.52,31.54,31.5,31.54,8400.0,28.7587,28.777,28.7405,28.777,8400.0
2014-05-13 13:45:00,31.53,31.53,31.51,31.52,24500.0,28.7678,28.7678,28.7496,28.7587,24500.0
2014-05-13 13:50:00,31.52,31.53,31.51,31.53,18800.0,28.7587,28.7678,28.7496,28.7678,18800.0
2014-05-13 13:55:00,31.53,31.54,31.52,31.54,12300.0,28.7678,28.777,28.7587,28.777,12300.0
2014-05-13 14:00:00,31.53,31.55,31.53,31.55,5500.0,28.7678,28.7861,28.7678,28.7861,5500.0
2014-05-13 14:05:00,31.56,31.56,31.54,31.55,3500.0,28.7952,28.7952,28.777,28.7861,3500.0
2014-05-13 14:10:00,31.56,31.56,31.55,31.55,9800.0,28.7952,28.7952,28.7861,28.7861,9800.0
2014-05-13 14:15:00,31.55,31.56,31.54,31.55,18200.0,28.7861,28.7952,28.777,28.7861,18200.0
2014-05-13 14:20:00,31.54,31.57,31.54,31.57,3700.0,28.777,28.8043,28.777,28.8043,3700.0
2014-05-13 14:25:00,31.56,31.56,31.54,31.55,5400.0,28.7952,28.7952,28.777,28.7861,5400.0
2014-05-13 14:30:00,31.56,31.59,31.56,31.58,14400.0,28.7952,28.8226,28.7952,28.8135,14400.0
2014-05-13 14:35:00,31.59,31.59,31.56,31.56,8200.0,28.8226,28.8226,28.7952,28.7952,8200.0
2014-05-13 14:40:00,31.57,31.59,31.57,31.58,15300.0,28.8043,28.8226,28.8043,28.8135,15300.0
2014-05-13 14:45:00,31.58,31.58,31.54,31.55,16400.0,28.8135,28.8135,28.777,28.7861,16400.0
2014-05-13 14:50:00,31.55,31.55,31.52,31.52,7000.0,28.7861,28.7861,28.7587,28.7587,7000.0
2014-05-13 14:55:00,31.52,31.52,31.52,31.52,1700.0,28.7587,28.7587,28.7587,28.7587,1700.0
2014-05-13 15:00:00,31.52,31.53,31.52,31.52,7900.0,28.7587,28.7678,28.7587,28.7587,7900.0
2014-05-13 15:05:00,31.52,31.52,31.49,31.5,21100.0,28.7587,28.7587,28.7313,28.7405,21100.0
2014-05-13 15:10:00,31.49,31.5,31.46,31.46,78100.0,28.7313,28.7405,28.704,28.704,78100.0
2014-05-13 15:15:00,31.46,31.48,31.46,31.47,37000.0,28.704,28.7222,28.704,28.7131,37000.0
2014-05-13 15:20:00,31.47,31.48,31.44,31.44,41600.0,28.7131,28.7222,28.6857,28.6857,41600.0
2014-05-13 15:25:00,31.44,31.48,31.44,31.48,27800.0,28.6857,28.7222,28.6857,28.7222,27800.0
2014-05-13 15:30:00,31.48,31.5,31.47,31.48,22600.0,28.7222,28.7405,28.7131,28.7222,22600.0
2014-05-13 15:35:00,31.48,31.51,31.47,31.51,22300.0,28.7222,28.7496,28.7131,28.7496,22300.0
2014-05-13 15:40:00,31.51,31.51,31.48,31.48,82100.0,28.7496,28.7496,28.7222,28.7222,82100.0
2014-05-13 15:45:00,31.49,31.49,31.46,31.47,49900.0,28.7313,28.7313,28.704,28.7131,49900.0
2014-05-13 15:50:00,31.47,31.48,31.45,31.46,85200.0,28.7131,28.7222,28.6948,28.704,85200.0
2014-05-13 15:55:00,31.47,31.48,31.46,31.48,293900.0,28.7131,28.7222,28.704,28.7222,293900.0
2014-05-14 09:30:00,31.4,31.47,31.28,31.28,135900.0,28.6492,28.7131,28.5397,28.5397,135900.0
2014-05-14 09:35:00,31.28,31.34,31.24,31.28,56800.0,28.5397,28.5945,28.5032,28.5397,56800.0
2014-05-14 09:40:00,31.26,31.32,31.25,31.27,28900.0,28.5215,28.5762,28.5124,28.5306,28900.0
2014-05-14 09:45:00,31.28,31.31,31.2,31.2,36400.0,28.5397,28.5671,28.4667,28.4667,36400.0
2014-05-14 09:50:00,31.2,31.25,31.2,31.25,82100.0,28.4667,28.5124,28.4667,28.5124,82100.0
2014-05-14 09:55:00,31.25,31.26,31.19,31.23,107700.0,28.5124,28.5215,28.4576,28.4941,107700.0
2014-05-14 10:00:00,31.24,31.26,31.22,31.26,43000.0,28.5032,28.5215,28.485,28.5215,43000.0
2014-05-14 10:05:00,31.27,31.28,31.21,31.23,34000.0,28.5306,28.5397,28.4759,28.4941,34000.0
2014-05-14 10:10:00,31.21,31.22,31.14,31.17,47600.0,28.4759,28.485,28.412,28.4394,47600.0
2014-05-14 10:15:00,31.18,31.2,31.13,31.14,24900.0,28.4485,28.4667,28.4029,28.412,24900.0
2014-05-14 10:20:00,31.14,31.16,31.12,31.15,27900.0,28.412,28.4303,28.3938,28.4211,27900.0
2014-05-14 10:25:00,31.14,31.16,31.12,31.16,152500.0,28.412,28.4303,28.3938,28.4303,152500.0
2014-05-14 10:30:00,31.16,31.16,31.11,31.11,54500.0,28.4303,28.4303,28.3846,28.3846,54500.0
2014-05-14 10:35:00,31.11,31.12,31.04,31.05,106900.0,28.3846,28.3938,28.3208,28.3299,106900.0
2014-05-14 10:40:00,31.05,31.08,31.03,31.05,96800.0,28.3299,28.3573,28.3116,28.3299,96800.0
2014-05-14 10:45:00,31.06,31.13,31.02,31.12,40900.0,28.339,28.4029,28.3025,28.3938,40900.0
2014-05-14 10:50:00,31.11,31.16,31.1,31.12,40000.0,28.3846,28.4303,28.3755,28.3938,40000.0
2014-05-14 10:55:00,31.12,31.12,31.02,31.02,139600.0,28.3938,28.3938,28.3025,28.3025,139600.0
2014-05-14 11:00:00,31.02,31.04,30.98,30.99,86200.0,28.3025,28.3208,28.266,28.2751,86200.0
2014-05-14 11:05:00,31.0,31.02,30.99,31.02,53400.0,28.2843,28.3025,28.2751,28.3025,53400.0
2014-05-14 11:10:00,31.02,31.05,31.01,31.01,100200.0,28.3025,28.3299,28.2934,28.2934,100200.0
2014-05-14 11:15:00,31.0,31.02,30.98,31.02,116800.0,28.2843,28.3025,28.266,28.3025,116800.0
2014-05-14 11:20:00,31.01,31.02,31.0,31.01,30200.0,28.2934,28.3025,28.2843,28.2934,30200.0
2014-05-14 11:25:00,31.01,31.02,31.0,31.01,11100.0,28.2934,28.3025,28.2843,28.2934,11100.0
2014-05-14 11:30:00,31.01,31.05,31.0,31.01,40600.0,28.2934,28.3299,28.2843,28.2934,40600.0
2014-05-14 11:35:00,31.01,31.05,31.01,31.05,19200.0,28.2934,28.3299,28.2934,28.3299,19200.0
2014-05-14 11:40:00,31.05,31.07,31.04,31.06,23200.0,28.3299,28.3481,28.3208,28.339,23200.0
2014-05-14 11:45:00,31.05,31.08,31.05,31.06,42900.0,28.3299,28.3573,28.3299,28.339,42900.0
2014-05-14 11:50:00,31.05,31.05,31.0,31.0,14700.0,28.3299,28.3299,28.2843,28.2843,14700.0
2014-05-14 11:55:00,31.0,31.0,30.96,30.97,65000.0,28.2843,28.2843,28.2478,28.2569,65000.0
2014-05-14 12:00:00,30.96,30.99,30.91,30.93,264700.0,28.2478,28.2751,28.2022,28.2204,264700.0
2014-05-14 12:05:00,30.93,30.95,30.92,30.93,58000.0,28.2204,28.2386,28.2113,28.2204,58000.0
2014-05-14 12:10:00,30.93,30.96,30.93,30.95,18900.0,28.2204,28.2478,28.2204,28.2386,18900.0
2014-05-14 12:15:00,30.95,30.96,30.94,30.96,91200.0,28.2386,28.2478,28.2295,28.2478,91200.0
2014-05-14 12:20:00,30.96,30.97,30.93,30.94,29300.0,28.2478,28.2569,28.2204,28.2295,29300.0
2014-05-14 12:25:00,30.94,30.95,30.92,30.92,41900.0,28.2295,28.2386,28.2113,28.2113,41900.0
2014-05-14 12:30:00,30.93,30.94,30.91,30.94,25700.0,28.2204,28.2295,28.2022,28.2295,25700.0
2014-05-14 12:35:00,30.95,30.97,30.94,30.97,11100.0,28.2386,28.2569,28.2295,28.2569,11100.0
2014-05-14 12:40:00,30.96,30.97,30.96,30.96,4800.0,28.2478,28.2569,28.2478,28.2478,4800.0
2014-05-14 12:45:00,30.96,30.99,30.96,30.99,21900.0,28.2478,28.2751,28.2478,28.2751,21900.0
2014-05-14 12:50:00,30.99,30.99,30.93,30.94,36600.0,28.2751,28.2751,28.2204,28.2295,36600.0
2014-05-14 12:55:00,30.94,30.96,30.94,30.94,41600.0,28.2295,28.2478,28.2295,28.2295,41600.0
2014-05-14 13:00:00,30.94,30.98,30.94,30.97,56800.0,28.2295,28.266,28.2295,28.2569,56800.0
2014-05-14 13:05:00,30.97,30.99,30.95,30.96,43800.0,28.2569,28.2751,28.2386,28.2478,43800.0
2014-05-14 13:10:00,30.96,30.97,30.93,30.93,18900.0,28.2478,28.2569,28.2204,28.2204,18900.0
2014-05-14 13:15:00,30.93,30.97,30.93,30.95,64300.0,28.2204,28.2569,28.2204,28.2386,64300.0
2014-05-14 13:20:00,30.95,30.96,30.91,30.91,93300.0,28.2386,28.2478,28.2022,28.2022,93300.0
2014-05-14 13:25:00,30.91,30.94,30.9,30.91,111000.0,28.2022,28.2295,28.193,28.2022,111000.0
2014-05-14 13:30:00,30.91,30.92,30.9,30.91,14000.0,28.2022,28.2113,28.193,28.2022,14000.0
2014-05-14 13:35:00,30.91,30.92,30.9,30.9,31600.0,28.2022,28.2113,28.193,28.193,31600.0
2014-05-14 13:40:00,30.9,30.9,30.86,30.88,129500.0,28.193,28.193,28.1565,28.1748,129500.0
2014-05-14 13:45:00,30.88,30.9,30.88,30.89,28500.0,28.1748,28.193,28.1748,28.1839,28500.0
2014-05-14 13:50:00,30.9,30.94,30.89,30.93,36000.0,28.193,28.2295,28.1839,28.2204,36000.0
2014-05-14 13:55:00,30.93,30.95,30.93,30.94,31200.0,28.2204,28.2386,28.2204,28.2295,31200.0
2014-05-14 14:00:00,30.94,30.95,30.93,30.93,46500.0,28.2295,28.2386,28.2204,28.2204,46500.0
2014-05-14 14:05:00,30.93,30.95,30.92,30.92,32600.0,28.2204,28.2386,28.2113,28.2113,32600.0
2014-05-14 14:10:00,30.91,30.92,30.91,30.91,15400.0,28.2022,28.2113,28.2022,28.2022,15400.0
2014-05-14 14:15:00,30.91,30.93,30.91,30.93,23600.0,28.2022,28.2204,28.2022,28.2204,23600.0
2014-05-14 14:20:00,30.92,30.95,30.92,30.94,12000.0,28.2113,28.2386,28.2113,28.2295,12000.0
2014-05-14 14:25:00,30.94,30.95,30.94,30.95,6600.0,28.2295,28.2386,28.2295,28.2386,6600.0
2014-05-14 14:30:00,30.95,30.96,30.93,30.94,58400.0,28.2386,28.2478,28.2204,28.2295,58400.0
2014-05-14 14:35:00,30.93,30.93,30.88,30.88,59000.0,28.2204,28.2204,28.1748,28.1748,59000.0
2014-05-14 14:40:00,30.88,30.9,30.85,30.85,34100.0,28.1748,28.193,28.1474,28.1474,34100.0
2014-05-14 14:45:00,30.85,30.86,30.8,30.81,58800.0,28.1474,28.1565,28.1018,28.1109,58800.0
2014-05-14 14:50:00,30.81,30.85,30.79,30.85,40200.0,28.1109,28.1474,28.0927,28.1474,40200.0
2014-05-14 14:55:00,30.85,30.86,30.82,30.84,37800.0,28.1474,28.1565,28.12,28.1383,37800.0
2014-05-14 15:00:00,30.83,30.85,30.82,30.84,51500.0,28.1292,28.1474,28.12,28.1383,51500.0
2014-05-14 15:05:00,30.84,30.85,30.81,30.81,67600.0,28.1383,28.1474,28.1109,28.1109,67600.0
2014-05-14 15:10:00,30.81,30.83,30.8,30.81,123700.0,28.1109,28.1292,28.1018,28.1109,123700.0
2014-05-14 15:15:00,30.81,30.85,30.8,30.85,83400.0,28.1109,28.1474,28.1018,28.1474,83400.0
2014-05-14 15:20:00,30.84,30.85,30.83,30.83,54500.0,28.1383,28.1474,28.1292,28.1292,54500.0
2014-05-14 15:25:00,30.84,30.88,30.84,30.87,131300.0,28.1383,28.1748,28.1383,28.1657,131300.0
2014-05-14 15:30:00,30.88,30.88,30.8,30.8,206300.0,28.1748,28.1748,28.1018,28.1018,206300.0
2014-05-14 15:35:00,30.8,30.8,30.77,30.77,391800.0,28.1018,28.1018,28.0744,28.0744,391800.0
2014-05-14 15:40:00,30.78,30.8,30.77,30.8,281900.0,28.0835,28.1018,28.0744,28.1018,281900.0
2014-05-14 15:45:00,30.8,30.81,30.79,30.8,271500.0,28.1018,28.1109,28.0927,28.1018,271500.0
2014-05-14 15:50:00,30.8,30.8,30.78,30.78,275200.0,28.1018,28.1018,28.0835,28.0835,275200.0
2014-05-14 15:55:00,30.78,30.8,30.77,30.79,782600.0,28.0835,28.1018,28.0744,28.0927,782600.0
2014-05-15 09:30:00,30.69,30.73,30.47,30.49,201500.0,28.0014,28.0379,27.8007,27.8189,201500.0
2014-05-15 09:35:00,30.47,30.56,30.43,30.43,341500.0,27.8007,27.8828,27.7642,27.7642,341500.0
2014-05-15 09:40:00,30.42,30.43,30.32,30.39,289700.0,27.7551,27.7642,27.6638,27.7277,289700.0
2014-05-15 09:45:00,30.38,30.39,30.28,30.28,129200.0,27.7186,27.7277,27.6273,27.6273,129200.0
2014-05-15 09:50:00,30.29,30.29,30.19,30.25,180600.0,27.6365,27.6365,27.5452,27.6,180600.0
2014-05-15 09:55:00,30.25,30.25,30.19,30.22,356200.0,27.6,27.6,27.5452,27.5726,356200.0
2014-05-15 10:00:00,30.21,30.21,30.09,30.11,243900.0,27.5635,27.5635,27.454,27.4722,243900.0
2014-05-15 10:05:00,30.11,30.11,29.98,30.02,233300.0,27.4722,27.4722,27.3536,27.3901,233300.0
2014-05-15 10:10:00,30.01,30.08,29.98,30.02,138600.0,27.381,27.4449,27.3536,27.3901,138600.0
2014-05-15 10:15:00,30.02,30.14,29.99,30.13,139200.0,27.3901,27.4996,27.3627,27.4905,139200.0
2014-05-15 10:20:00,30.13,30.26,30.12,30.26,84700.0,27.4905,27.6091,27.4814,27.6091,84700.0
2014-05-15 10:25:00,30.26,30.26,30.17,30.2,65500.0,27.6091,27.6091,27.527,27.5544,65500.0
2014-05-15 10:30:00,30.19,30.25,30.18,30.22,70800.0,27.5452,27.6,27.5361,27.5726,70800.0
2014-05-15 10:35:00,30.23,30.23,30.16,30.19,86200.0,27.5817,27.5817,27.5179,27.5452,86200.0
2014-05-15 10:40:00,30.19,30.35,30.17,30.35,55600.0,27.5452,27.6912,27.527,27.6912,55600.0
2014-05-15 10:45:00,30.35,30.35,30.31,30.31,42300.0,27.6912,27.6912,27.6547,27.6547,42300.0
2014-05-15 10:50:00,30.31,30.35,30.29,30.33,66400.0,27.6547,27.6912,27.6365,27.673,66400.0
2014-05-15 10:55:00,30.33,30.34,30.23,30.24,186000.0,27.673,27.6821,27.5817,27.5908,186000.0
2014-05-15 11:00:00,30.24,30.25,30.16,30.16,174500.0,27.5908,27.6,27.5179,27.5179,174500.0
2014-05-15 11:05:00,30.16,30.19,30.11,30.12,246200.0,27.5179,27.5452,27.4722,27.4814,246200.0
2014-05-15 11:10:00,30.11,30.15,30.08,30.09,101500.0,27.4722,27.5087,27.4449,27.454,101500.0
2014-05-15 11:15:00,30.08,30.12,30.06,30.1,247200.0,27.4449,27.4814,27.4266,27.4631,247200.0
2014-05-15 11:20:00,30.1,30.13,30.1,30.12,51500.0,27.4631,27.4905,27.4631,27.4814,51500.0
2014-05-15 11:25:00,30.13,30.17,30.12,30.13,27800.0,27.4905,27.527,27.4814,27.4905,27800.0
2014-05-15 11:30:00,30.12,30.2,30.12,30.2,80500.0,27.4814,27.5544,27.4814,27.5544,80500.0
2014-05-15 11:35:00,30.2,30.28,30.2,30.28,59500.0,27.5544,27.6273,27.5544,27.6273,59500.0
2014-05-15 11:40:00,30.28,30.28,30.22,30.22,64600.0,27.6273,27.6273,27.5726,27.5726,64600.0
2014-05-15 11:45:00,30.22,30.24,30.21,30.21,44500.0,27.5726,27.5908,27.5635,27.5635,44500.0
2014-05-15 11:50:00,30.21,30.22,30.2,30.21,12000.0,27.5635,27.5726,27.5544,27.5635,12000.0
2014-05-15 11:55:00,30.21,30.23,30.19,30.23,24700.0,27.5635,27.5817,27.5452,27.5817,24700.0
2014-05-15 12:00:00,30.22,30.25,30.22,30.25,8100.0,27.5726,27.6,27.5726,27.6,8100.0
2014-05-15 12:05:00,30.24,30.28,30.24,30.25,26200.0,27.5908,27.6273,27.5908,27.6,26200.0
2014-05-15 12:10:00,30.25,30.28,30.23,30.27,34700.0,27.6,27.6273,27.5817,27.6182,34700.0
2014-05-15 12:15:00,30.27,30.28,30.21,30.24,21700.0,27.6182,27.6273,27.5635,27.5908,21700.0
2014-05-15 12:20:00,30.24,30.25,30.19,30.21,42100.0,27.5908,27.6,27.5452,27.5635,42100.0
2014-05-15 12:25:00,30.21,30.27,30.21,30.26,77700.0,27.5635,27.6182,27.5635,27.6091,77700.0
2014-05-15 12:30:00,30.27,30.32,30.26,30.32,20700.0,27.6182,27.6638,27.6091,27.6638,20700.0
2014-05-15 12:35:00,30.32,30.36,30.32,30.34,118200.0,27.6638,27.7003,27.6638,27.6821,118200.0
2014-05-15 12:40:00,30.33,30.36,30.32,30.36,27100.0,27.673,27.7003,27.6638,27.7003,27100.0
2014-05-15 12:45:00,30.36,30.36,30.34,30.34,5100.0,27.7003,27.7003,27.6821,27.6821,5100.0
2014-05-15 12:50:00,30.33,30.4,30.33,30.39,9900.0,27.673,27.7368,27.673,27.7277,9900.0
2014-05-15 12:55:00,30.4,30.43,30.4,30.42,15400.0,27.7368,27.7642,27.7368,27.7551,15400.0
2014-05-15 13:00:00,30.42,30.45,30.42,30.42,58600.0,27.7551,27.7825,27.7551,27.7551,58600.0
2014-05-15 13:05:00,30.43,30.46,30.42,30.44,12200.0,27.7642,27.7916,27.7551,27.7733,12200.0
2014-05-15 13:10:00,30.44,30.45,30.42,30.44,6400.0,27.7733,27.7825,27.7551,27.7733,6400.0
2014-05-15 13:15:00,30.45,30.45,30.4,30.41,12600.0,27.7825,27.7825,27.7368,27.746,12600.0
2014-05-15 13:20:00,30.41,30.44,30.41,30.42,14200.0,27.746,27.7733,27.746,27.7551,14200.0
2014-05-15 13:25:00,30.42,30.43,30.41,30.42,15000.0,27.7551,27.7642,27.746,27.7551,15000.0
2014-05-15 13:30:00,30.42,30.43,30.41,30.43,18500.0,27.7551,27.7642,27.746,27.7642,18500.0
2014-05-15 13:35:00,30.43,30.44,30.38,30.38,18300.0,27.7642,27.7733,27.7186,27.7186,18300.0
2014-05-15 13:40:00,30.39,30.39,30.35,30.39,29800.0,27.7277,27.7277,27.6912,27.7277,29800.0
2014-05-15 13:45:00,30.38,30.39,30.36,30.38,19100.0,27.7186,27.7277,27.7003,27.7186,19100.0
2014-05-15 13:50:00,30.39,30.46,30.38,30.46,80800.0,27.7277,27.7916,27.7186,27.7916,80800.0
2014-05-15 13:55:00,30.46,30.54,30.46,30.52,65100.0,27.7916,27.8646,27.7916,27.8463,65100.0
2014-05-15 14:00:00,30.53,30.6,30.52,30.59,65700.0,27.8554,27.9193,27.8463,27.9102,65700.0
2014-05-15 14:05:00,30.59,30.63,30.59,30.61,53800.0,27.9102,27.9467,27.9102,27.9284,53800.0
2014-05-15 14:10:00,30.61,30.63,30.58,30.6,85400.0,27.9284,27.9467,27.9011,27.9193,85400.0
2014-05-15 14:15:00,30.6,30.62,30.55,30.55,187900.0,27.9193,27.9376,27.8737,27.8737,187900.0
2014-05-15 14:20:00,30.54,30.57,30.5,30.56,28600.0,27.8646,27.8919,27.8281,27.8828,28600.0
2014-05-15 14:25:00,30.57,30.57,30.52,30.53,38700.0,27.8919,27.8919,27.8463,27.8554,38700.0
2014-05-15 14:30:00,30.54,30.57,30.54,30.56,18300.0,27.8646,27.8919,27.8646,27.8828,18300.0
2014-05-15 14:35:00,30.55,30.6,30.55,30.59,26300.0,27.8737,27.9193,27.8737,27.9102,26300.0
2014-05-15 14:40:00,30.59,30.61,30.57,30.6,71700.0,27.9102,27.9284,27.8919,27.9193,71700.0
2014-05-15 14:45:00,30.59,30.6,30.57,30.59,24500.0,27.9102,27.9193,27.8919,27.9102,24500.0
2014-05-15 14:50:00,30.59,30.66,30.59,30.64,70200.0,27.9102,27.9741,27.9102,27.9558,70200.0
2014-05-15 14:55:00,30.65,30.66,30.59,30.59,60400.0,27.9649,27.9741,27.9102,27.9102,60400.0
2014-05-15 15:00:00,30.6,30.62,30.57,30.59,412700.0,27.9193,27.9376,27.8919,27.9102,412700.0
2014-05-15 15:05:00,30.58,30.59,30.54,30.56,196200.0,27.9011,27.9102,27.8646,27.8828,196200.0
2014-05-15 15:10:00,30.57,30.58,30.55,30.55,112900.0,27.8919,27.9011,27.8737,27.8737,112900.0
2014-05-15 15:15:00,30.56,30.57,30.54,30.54,126400.0,27.8828,27.8919,27.8646,27.8646,126400.0
2014-05-15 15:20:00,30.54,30.55,30.52,30.52,28000.0,27.8646,27.8737,27.8463,27.8463,28000.0
2014-05-15 15:25:00,30.52,30.54,30.51,30.52,63300.0,27.8463,27.8646,27.8372,27.8463,63300.0
2014-05-15 15:30:00,30.53,30.54,30.52,30.54,71800.0,27.8554,27.8646,27.8463,27.8646,71800.0
2014-05-15 15:35:00,30.54,30.61,30.54,30.59,128900.0,27.8646,27.9284,27.8646,27.9102,128900.0
2014-05-15 15:40:00,30.59,30.61,30.57,30.58,86700.0,27.9102,27.9284,27.8919,27.9011,86700.0
2014-05-15 15:45:00,30.58,30.58,30.55,30.55,113400.0,27.9011,27.9011,27.8737,27.8737,113400.0
2014-05-15 15:50:00,30.55,30.55,30.54,30.55,121500.0,27.8737,27.8737,27.8646,27.8737,121500.0
2014-05-15 15:55:00,30.55,30.57,30.54,30.55,323500.0,27.8737,27.8919,27.8646,27.8737,323500.0
2014-05-16 09:30:00,30.75,30.86,30.72,30.74,305500.0,28.0562,28.1565,28.0288,28.047,305500.0
2014-05-16 09:35:00,30.74,30.76,30.64,30.65,305300.0,28.047,28.0653,27.9558,27.9649,305300.0
2014-05-16 09:40:00,30.65,30.71,30.57,30.65,196100.0,27.9649,28.0197,27.8919,27.9649,196100.0
2014-05-16 09:45:00,30.64,30.65,30.58,30.64,187400.0,27.9558,27.9649,27.9011,27.9558,187400.0
2014-05-16 09:50:00,30.64,30.73,30.64,30.68,97300.0,27.9558,28.0379,27.9558,27.9923,97300.0
2014-05-16 09:55:00,30.67,30.71,30.58,30.66,87800.0,27.9832,28.0197,27.9011,27.9741,87800.0
2014-05-16 10:00:00,30.67,30.69,30.63,30.63,50700.0,27.9832,28.0014,27.9467,27.9467,50700.0
2014-05-16 10:05:00,30.63,30.63,30.55,30.59,36500.0,27.9467,27.9467,27.8737,27.9102,36500.0
2014-05-16 10:10:00,30.59,30.63,30.56,30.6,26900.0,27.9102,27.9467,27.8828,27.9193,26900.0
2014-05-16 10:15:00,30.6,30.68,30.57,30.64,98100.0,27.9193,27.9923,27.8919,27.9558,98100.0
2014-05-16 10:20:00,30.63,30.66,30.59,30.64,23400.0,27.9467,27.9741,27.9102,27.9558,23400.0
2014-05-16 10:25:00,30.64,30.65,30.59,30.62,29900.0,27.9558,27.9649,27.9102,27.9376,29900.0
2014-05-16 10:30:00,30.61,30.64,30.6,30.62,43500.0,27.9284,27.9558,27.9193,27.9376,43500.0
2014-05-16 10:35:00,30.63,30.69,30.63,30.66,24800.0,27.9467,28.0014,27.9467,27.9741,24800.0
2014-05-16 10:40:00,30.66,30.7,30.66,30.66,44900.0,27.9741,28.0105,27.9741,27.9741,44900.0
2014-05-16 10:45:00,30.67,30.72,30.67,30.72,15600.0,27.9832,28.0288,27.9832,28.0288,15600.0
2014-05-16 10:50:00,30.71,30.74,30.69,30.71,11800.0,28.0197,28.047,28.0014,28.0197,11800.0
2014-05-16 10:55:00,30.71,30.71,30.67,30.67,87400.0,28.0197,28.0197,27.9832,27.9832,87400.0
2014-05-16 11:00:00,30.65,30.69,30.65,30.69,30200.0,27.9649,28.0014,27.9649,28.0014,30200.0
2014-05-16 11:05:00,30.69,30.74,30.69,30.74,33500.0,28.0014,28.047,28.0014,28.047,33500.0
2014-05-16 11:10:00,30.74,30.77,30.74,30.76,14700.0,28.047,28.0744,28.047,28.0653,14700.0
2014-05-16 11:15:00,30.77,30.8,30.77,30.79,42000.0,28.0744,28.1018,28.0744,28.0927,42000.0
2014-05-16 11:20:00,30.79,30.8,30.76,30.8,22800.0,28.0927,28.1018,28.0653,28.1018,22800.0
2014-05-16 11:25:00,30.79,30.79,30.75,30.75,17400.0,28.0927,28.0927,28.0562,28.0562,17400.0
2014-05-16 11:30:00,30.76,30.76,30.71,30.75,93800.0,28.0653,28.0653,28.0197,28.0562,93800.0
2014-05-16 11:35:00,30.74,30.75,30.71,30.71,19900.0,28.047,28.0562,28.0197,28.0197,19900.0
2014-05-16 11:40:00,30.71,30.72,30.7,30.7,17900.0,28.0197,28.0288,28.0105,28.0105,17900.0
2014-05-16 11:45:00,30.7,30.72,30.67,30.69,42000.0,28.0105,28.0288,27.9832,28.0014,42000.0
2014-05-16 11:50:00,30.69,30.72,30.66,30.66,12500.0,28.0014,28.0288,27.9741,27.9741,12500.0
2014-05-16 11:55:00,30.66,30.71,30.65,30.71,5200.0,27.9741,28.0197,27.9649,28.0197,5200.0
2014-05-16 12:00:00,30.71,30.71,30.68,30.7,16300.0,28.0197,28.0197,27.9923,28.0105,16300.0
2014-05-16 12:05:00,30.69,30.71,30.65,30.65,46000.0,28.0014,28.0197,27.9649,27.9649,46000.0
2014-05-16 12:10:00,30.65,30.66,30.64,30.66,32900.0,27.9649,27.9741,27.9558,27.9741,32900.0
2014-05-16 12:15:00,30.66,30.69,30.66,30.68,6800.0,27.9741,28.0014,27.9741,27.9923,6800.0
2014-05-16 12:20:00,30.68,30.69,30.67,30.67,18800.0,27.9923,28.0014,27.9832,27.9832,18800.0
2014-05-16 12:25:00,30.66,30.67,30.65,30.65,63100.0,27.9741,27.9832,27.9649,27.9649,63100.0
2014-05-16 12:30:00,30.66,30.68,30.65,30.67,5500.0,27.9741,27.9923,27.9649,27.9832,5500.0
2014-05-16 12:35:00,30.68,30.7,30.68,30.7,34100.0,27.9923,28.0105,27.9923,28.0105,34100.0
2014-05-16 12:40:00,30.69,30.69,30.67,30.68,17700.0,28.0014,28.0014,27.9832,27.9923,17700.0
2014-05-16 12:45:00,30.68,30.68,30.66,30.67,18600.0,27.9923,27.9923,27.9741,27.9832,18600.0
2014-05-16 12:50:00,30.67,30.69,30.67,30.69,6000.0,27.9832,28.0014,27.9832,28.0014,6000.0
2014-05-16 12:55:00,30.69,30.7,30.69,30.7,1700.0,28.0014,28.0105,28.0014,28.0105,1700.0
2014-05-16 13:00:00,30.69,30.69,30.64,30.66,9500.0,28.0014,28.0014,27.9558,27.9741,9500.0
2014-05-16 13:05:00,30.66,30.69,30.65,30.69,31400.0,27.9741,28.0014,27.9649,28.0014,31400.0
2014-05-16 13:10:00,30.69,30.71,30.68,30.69,14800.0,28.0014,28.0197,27.9923,28.0014,14800.0
2014-05-16 13:15:00,30.69,30.72,30.69,30.72,5000.0,28.0014,28.0288,28.0014,28.0288,5000.0
2014-05-16 13:20:00,30.72,30.73,30.71,30.72,5600.0,28.0288,28.0379,28.0197,28.0288,5600.0
2014-05-16 13:25:00,30.73,30.73,30.71,30.71,3600.0,28.0379,28.0379,28.0197,28.0197,3600.0
2014-05-16 13:30:00,30.7,30.74,30.7,30.73,11800.0,28.0105,28.047,28.0105,28.0379,11800.0
2014-05-16 13:35:00,30.74,30.75,30.72,30.72,5400.0,28.047,28.0562,28.0288,28.0288,5400.0
2014-05-16 13:40:00,30.73,30.74,30.71,30.71,31100.0,28.0379,28.047,28.0197,28.0197,31100.0
2014-05-16 13:45:00,30.71,30.73,30.7,30.73,26500.0,28.0197,28.0379,28.0105,28.0379,26500.0
2014-05-16 13:50:00,30.74,30.75,30.71,30.71,8000.0,28.047,28.0562,28.0197,28.0197,8000.0
2014-05-16 13:55:00,30.71,30.73,30.71,30.71,5600.0,28.0197,28.0379,28.0197,28.0197,5600.0
2014-05-16 14:00:00,30.71,30.71,30.67,30.67,6800.0,28.0197,28.0197,27.9832,27.9832,6800.0
2014-05-16 14:05:00,30.68,30.69,30.68,30.68,4300.0,27.9923,28.0014,27.9923,27.9923,4300.0
2014-05-16 14:10:00,30.68,30.69,30.67,30.67,8800.0,27.9923,28.0014,27.9832,27.9832,8800.0
2014-05-16 14:15:00,30.67,30.7,30.67,30.69,10700.0,27.9832,28.0105,27.9832,28.0014,10700.0
2014-05-16 14:20:00,30.69,30.71,30.67,30.7,14900.0,28.0014,28.0197,27.9832,28.0105,14900.0
2014-05-16 14:25:00,30.7,30.75,30.7,30.75,38800.0,28.0105,28.0562,28.0105,28.0562,38800.0
2014-05-16 14:30:00,30.75,30.76,30.74,30.75,4600.0,28.0562,28.0653,28.047,28.0562,4600.0
2014-05-16 14:35:00,30.75,30.77,30.75,30.76,35000.0,28.0562,28.0744,28.0562,28.0653,35000.0
2014-05-16 14:40:00,30.76,30.8,30.76,30.8,17500.0,28.0653,28.1018,28.0653,28.1018,17500.0
2014-05-16 14:45:00,30.8,30.8,30.78,30.78,2800.0,28.1018,28.1018,28.0835,28.0835,2800.0
2014-05-16 14:50:00,30.78,30.79,30.77,30.78,12100.0,28.0835,28.0927,28.0744,28.0835,12100.0
2014-05-16 14:55:00,30.78,30.83,30.78,30.83,25800.0,28.0835,28.1292,28.0835,28.1292,25800.0
2014-05-16 15:00:00,30.83,30.85,30.83,30.85,16700.0,28.1292,28.1474,28.1292,28.1474,16700.0
2014-05-16 15:05:00,30.84,30.85,30.83,30.84,164600.0,28.1383,28.1474,28.1292,28.1383,164600.0
2014-05-16 15:10:00,30.84,30.85,30.83,30.84,99600.0,28.1383,28.1474,28.1292,28.1383,99600.0
2014-05-16 15:15:00,30.84,30.86,30.84,30.84,19300.0,28.1383,28.1565,28.1383,28.1383,19300.0
2014-05-16 15:20:00,30.85,30.85,30.83,30.83,28000.0,28.1474,28.1474,28.1292,28.1292,28000.0
2014-05-16 15:25:00,30.83,30.84,30.82,30.83,56300.0,28.1292,28.1383,28.12,28.1292,56300.0
2014-05-16 15:30:00,30.84,30.87,30.84,30.86,16100.0,28.1383,28.1657,28.1383,28.1565,16100.0
2014-05-16 15:35:00,30.86,30.87,30.85,30.86,40100.0,28.1565,28.1657,28.1474,28.1565,40100.0
2014-05-16 15:40:00,30.85,30.86,30.84,30.86,42500.0,28.1474,28.1565,28.1383,28.1565,42500.0
2014-05-16 15:45:00,30.85,30.86,30.84,30.86,30900.0,28.1474,28.1565,28.1383,28.1565,30900.0
2014-05-16 15:50:00,30.86,30.87,30.85,30.87,100700.0,28.1565,28.1657,28.1474,28.1657,100700.0
2014-05-16 15:55:00,30.87,30.88,30.86,30.88,343300.0,28.1657,28.1748,28.1565,28.1748,343300.0
2014-05-19 09:30:00,30.8,30.8,30.69,30.71,57100.0,28.1018,28.1018,28.0014,28.0197,57100.0
2014-05-19 09:35:00,30.71,30.71,30.59,30.65,183000.0,28.0197,28.0197,27.9102,27.9649,183000.0
2014-05-19 09:40:00,30.64,30.7,30.63,30.69,190700.0,27.9558,28.0105,27.9467,28.0014,190700.0
2014-05-19 09:45:00,30.69,30.73,30.68,30.7,139400.0,28.0014,28.0379,27.9923,28.0105,139400.0
2014-05-19 09:50:00,30.71,30.72,30.66,30.68,48200.0,28.0197,28.0288,27.9741,27.9923,48200.0
2014-05-19 09:55:00,30.66,30.66,30.59,30.62,61000.0,27.9741,27.9741,27.9102,27.9376,61000.0
2014-05-19 10:00:00,30.63,30.71,30.62,30.66,41300.0,27.9467,28.0197,27.9376,27.9741,41300.0
2014-05-19 10:05:00,30.66,30.68,30.62,30.65,41900.0,27.9741,27.9923,27.9376,27.9649,41900.0
2014-05-19 10:10:00,30.66,30.66,30.58,30.62,77300.0,27.9741,27.9741,27.9011,27.9376,77300.0
2014-05-19 10:15:00,30.64,30.75,30.63,30.71,53700.0,27.9558,28.0562,27.9467,28.0197,53700.0
2014-05-19 10:20:00,30.71,30.75,30.71,30.74,48600.0,28.0197,28.0562,28.0197,28.047,48600.0
2014-05-19 10:25:00,30.73,30.73,30.67,30.67,176700.0,28.0379,28.0379,27.9832,27.9832,176700.0
2014-05-19 10:30:00,30.68,30.7,30.66,30.69,34300.0,27.9923,28.0105,27.9741,28.0014,34300.0
2014-05-19 10:35:00,30.69,30.74,30.69,30.7,18700.0,28.0014,28.047,28.0014,28.0105,18700.0
2014-05-19 10:40:00,30.71,30.74,30.7,30.74,32700.0,28.0197,28.047,28.0105,28.047,32700.0
2014-05-19 10:45:00,30.74,30.75,30.71,30.71,100600.0,28.047,28.0562,28.0197,28.0197,100600.0
2014-05-19 10:50:00,30.71,30.74,30.71,30.73,28900.0,28.0197,28.047,28.0197,28.0379,28900.0
2014-05-19 10:55:00,30.73,30.74,30.73,30.73,42700.0,28.0379,28.047,28.0379,28.0379,42700.0
2014-05-19 11:00:00,30.73,30.74,30.71,30.71,76200.0,28.0379,28.047,28.0197,28.0197,76200.0
2014-05-19 11:05:00,30.71,30.72,30.71,30.71,169900.0,28.0197,28.0288,28.0197,28.0197,169900.0
2014-05-19 11:10:00,30.72,30.79,30.71,30.79,34100.0,28.0288,28.0927,28.0197,28.0927,34100.0
2014-05-19 11:15:00,30.8,30.8,30.78,30.78,17700.0,28.1018,28.1018,28.0835,28.0835,17700.0
2014-05-19 11:20:00,30.77,30.78,30.73,30.74,60300.0,28.0744,28.0835,28.0379,28.047,60300.0
2014-05-19 11:25:00,30.74,30.75,30.73,30.74,4700.0,28.047,28.0562,28.0379,28.047,4700.0
2014-05-19 11:30:00,30.75,30.79,30.74,30.74,84700.0,28.0562,28.0927,28.047,28.047,84700.0
2014-05-19 11:35:00,30.73,30.73,30.71,30.72,32100.0,28.0379,28.0379,28.0197,28.0288,32100.0
2014-05-19 11:40:00,30.72,30.74,30.71,30.74,15000.0,28.0288,28.047,28.0197,28.047,15000.0
2014-05-19 11:45:00,30.75,30.77,30.74,30.76,31000.0,28.0562,28.0744,28.047,28.0653,31000.0
2014-05-19 11:50:00,30.76,30.76,30.73,30.74,14800.0,28.0653,28.0653,28.0379,28.047,14800.0
2014-05-19 11:55:00,30.74,30.74,30.71,30.73,16500.0,28.047,28.047,28.0197,28.0379,16500.0
2014-05-19 12:00:00,30.72,30.74,30.7,30.73,71800.0,28.0288,28.047,28.0105,28.0379,71800.0
2014-05-19 12:05:00,30.73,30.77,30.73,30.77,15700.0,28.0379,28.0744,28.0379,28.0744,15700.0
2014-05-19 12:10:00,30.76,30.76,30.73,30.74,13300.0,28.0653,28.0653,28.0379,28.047,13300.0
2014-05-19 12:15:00,30.73,30.76,30.72,30.76,16200.0,28.0379,28.0653,28.0288,28.0653,16200.0
2014-05-19 12:20:00,30.76,30.76,30.74,30.76,68400.0,28.0653,28.0653,28.047,28.0653,68400.0
2014-05-19 12:25:00,30.77,30.78,30.77,30.78,22600.0,28.0744,28.0835,28.0744,28.0835,22600.0
2014-05-19 12:30:00,30.77,30.79,30.73,30.73,72500.0,28.0744,28.0927,28.0379,28.0379,72500.0
2014-05-19 12:35:00,30.74,30.76,30.7,30.71,49400.0,28.047,28.0653,28.0105,28.0197,49400.0
2014-05-19 12:40:00,30.71,30.75,30.71,30.73,14300.0,28.0197,28.0562,28.0197,28.0379,14300.0
2014-05-19 12:45:00,30.72,30.75,30.72,30.74,16100.0,28.0288,28.0562,28.0288,28.047,16100.0
2014-05-19 12:50:00,30.75,30.77,30.75,30.75,17800.0,28.0562,28.0744,28.0562,28.0562,17800.0
2014-05-19 12:55:00,30.75,30.75,30.71,30.73,14200.0,28.0562,28.0562,28.0197,28.0379,14200.0
2014-05-19 13:00:00,30.74,30.77,30.73,30.76,10000.0,28.047,28.0744,28.0379,28.0653,10000.0
2014-05-19 13:05:00,30.76,30.76,30.75,30.75,4200.0,28.0653,28.0653,28.0562,28.0562,4200.0
2014-05-19 13:10:00,30.76,30.78,30.75,30.77,15800.0,28.0653,28.0835,28.0562,28.0744,15800.0
2014-05-19 13:15:00,30.77,30.77,30.74,30.74,36200.0,28.0744,28.0744,28.047,28.047,36200.0
2014-05-19 13:20:00,30.74,30.78,30.74,30.77,24900.0,28.047,28.0835,28.047,28.0744,24900.0
2014-05-19 13:25:00,30.77,30.77,30.75,30.76,7400.0,28.0744,28.0744,28.0562,28.0653,7400.0
2014-05-19 13:30:00,30.75,30.77,30.74,30.74,4600.0,28.0562,28.0744,28.047,28.047,4600.0
2014-05-19 13:35:00,30.75,30.77,30.72,30.73,28600.0,28.0562,28.0744,28.0288,28.0379,28600.0
2014-05-19 13:40:00,30.73,30.77,30.73,30.76,43200.0,28.0379,28.0744,28.0379,28.0653,43200.0
2014-05-19 13:45:00,30.77,30.79,30.77,30.78,23300.0,28.0744,28.0927,28.0744,28.0835,23300.0
2014-05-19 13:50:00,30.77,30.79,30.76,30.77,13200.0,28.0744,28.0927,28.0653,28.0744,13200.0
2014-05-19 13:55:00,30.77,30.81,30.77,30.8,18400.0,28.0744,28.1109,28.0744,28.1018,18400.0
2014-05-19 14:00:00,30.8,30.85,30.8,30.83,27500.0,28.1018,28.1474,28.1018,28.1292,27500.0
2014-05-19 14:05:00,30.82,30.83,30.8,30.81,9200.0,28.12,28.1292,28.1018,28.1109,9200.0
2014-05-19 14:10:00,30.81,30.82,30.8,30.81,6900.0,28.1109,28.12,28.1018,28.1109,6900.0
2014-05-19 14:15:00,30.82,30.82,30.79,30.8,11700.0,28.12,28.12,28.0927,28.1018,11700.0
2014-05-19 14:20:00,30.8,30.83,30.79,30.83,16800.0,28.1018,28.1292,28.0927,28.1292,16800.0
2014-05-19 14:25:00,30.83,30.83,30.8,30.83,34000.0,28.1292,28.1292,28.1018,28.1292,34000.0
2014-05-19 14:30:00,30.82,30.82,30.8,30.8,5500.0,28.12,28.12,28.1018,28.1018,5500.0
2014-05-19 14:35:00,30.8,30.82,30.8,30.81,20100.0,28.1018,28.12,28.1018,28.1109,20100.0
2014-05-19 14:40:00,30.82,30.82,30.8,30.8,13100.0,28.12,28.12,28.1018,28.1018,13100.0
2014-05-19 14:45:00,30.8,30.81,30.8,30.8,5300.0,28.1018,28.1109,28.1018,28.1018,5300.0
2014-05-19 14:50:00,30.8,30.84,30.8,30.84,13900.0,28.1018,28.1383,28.1018,28.1383,13900.0
2014-05-19 14:55:00,30.84,30.84,30.81,30.82,17100.0,28.1383,28.1383,28.1109,28.12,17100.0
2014-05-19 15:00:00,30.82,30.83,30.81,30.82,10400.0,28.12,28.1292,28.1109,28.12,10400.0
2014-05-19 15:05:00,30.83,30.84,30.82,30.83,13200.0,28.1292,28.1383,28.12,28.1292,13200.0
2014-05-19 15:10:00,30.83,30.84,30.82,30.82,27000.0,28.1292,28.1383,28.12,28.12,27000.0
2014-05-19 15:15:00,30.82,30.82,30.79,30.8,44900.0,28.12,28.12,28.0927,28.1018,44900.0
2014-05-19 15:20:00,30.8,30.84,30.8,30.83,48300.0,28.1018,28.1383,28.1018,28.1292,48300.0
2014-05-19 15:25:00,30.83,30.84,30.82,30.84,11800.0,28.1292,28.1383,28.12,28.1383,11800.0
2014-05-19 15:30:00,30.84,30.9,30.84,30.9,89800.0,28.1383,28.193,28.1383,28.193,89800.0
2014-05-19 15:35:00,30.9,30.9,30.87,30.88,64300.0,28.193,28.193,28.1657,28.1748,64300.0
2014-05-19 15:40:00,30.87,30.91,30.87,30.89,179400.0,28.1657,28.2022,28.1657,28.1839,179400.0
2014-05-19 15:45:00,30.9,30.9,30.87,30.88,120400.0,28.193,28.193,28.1657,28.1748,120400.0
2014-05-19 15:50:00,30.88,30.89,30.87,30.88,163400.0,28.1748,28.1839,28.1657,28.1748,163400.0
2014-05-19 15:55:00,30.88,30.88,30.86,30.87,313900.0,28.1748,28.1748,28.1565,28.1657,313900.0
2014-05-20 09:30:00,30.91,30.92,30.78,30.86,420400.0,28.2022,28.2113,28.0835,28.1565,420400.0
2014-05-20 09:35:00,30.84,30.85,30.7,30.71,124200.0,28.1383,28.1474,28.0105,28.0197,124200.0
2014-05-20 09:40:00,30.71,30.72,30.66,30.67,71700.0,28.0197,28.0288,27.9741,27.9832,71700.0
2014-05-20 09:45:00,30.67,30.76,30.66,30.74,380400.0,27.9832,28.0653,27.9741,28.047,380400.0
2014-05-20 09:50:00,30.74,30.74,30.67,30.67,88000.0,28.047,28.047,27.9832,27.9832,88000.0
2014-05-20 09:55:00,30.67,30.69,30.64,30.69,244700.0,27.9832,28.0014,27.9558,28.0014,244700.0
2014-05-20 10:00:00,30.68,30.7,30.64,30.68,110600.0,27.9923,28.0105,27.9558,27.9923,110600.0
2014-05-20 10:05:00,30.69,30.7,30.65,30.66,94800.0,28.0014,28.0105,27.9649,27.9741,94800.0
2014-05-20 10:10:00,30.66,30.74,30.66,30.71,95500.0,27.9741,28.047,27.9741,28.0197,95500.0
2014-05-20 10:15:00,30.72,30.8,30.72,30.76,187800.0,28.0288,28.1018,28.0288,28.0653,187800.0
2014-05-20 10:20:00,30.76,30.78,30.71,30.71,115700.0,28.0653,28.0835,28.0197,28.0197,115700.0
2014-05-20 10:25:00,30.71,30.74,30.66,30.68,24100.0,28.0197,28.047,27.9741,27.9923,24100.0
2014-05-20 10:30:00,30.68,30.71,30.66,30.68,89600.0,27.9923,28.0197,27.9741,27.9923,89600.0
2014-05-20 10:35:00,30.68,30.73,30.68,30.69,20400.0,27.9923,28.0379,27.9923,28.0014,20400.0
2014-05-20 10:40:00,30.69,30.73,30.68,30.72,27200.0,28.0014,28.0379,27.9923,28.0288,27200.0
2014-05-20 10:45:00,30.72,30.73,30.68,30.72,30000.0,28.0288,28.0379,27.9923,28.0288,30000.0
2014-05-20 10:50:00,30.72,30.73,30.7,30.72,32900.0,28.0288,28.0379,28.0105,28.0288,32900.0
2014-05-20 10:55:00,30.72,30.8,30.72,30.79,29700.0,28.0288,28.1018,28.0288,28.0927,29700.0
2014-05-20 11:00:00,30.78,30.8,30.76,30.79,26100.0,28.0835,28.1018,28.0653,28.0927,26100.0
2014-05-20 11:05:00,30.79,30.8,30.78,30.8,21100.0,28.0927,28.1018,28.0835,28.1018,21100.0
2014-05-20 11:10:00,30.79,30.79,30.78,30.78,7000.0,28.0927,28.0927,28.0835,28.0835,7000.0
2014-05-20 11:15:00,30.79,30.8,30.76,30.76,15300.0,28.0927,28.1018,28.0653,28.0653,15300.0
2014-05-20 11:20:00,30.77,30.77,30.74,30.76,8600.0,28.0744,28.0744,28.047,28.0653,8600.0
2014-05-20 11:25:00,30.77,30.78,30.73,30.74,17200.0,28.0744,28.0835,28.0379,28.047,17200.0
2014-05-20 11:30:00,30.73,30.74,30.71,30.72,19200.0,28.0379,28.047,28.0197,28.0288,19200.0
2014-05-20 11:35:00,30.72,30.75,30.72,30.74,10000.0,28.0288,28.0562,28.0288,28.047,10000.0
2014-05-20 11:40:00,30.75,30.8,30.74,30.79,15400.0,28.0562,28.1018,28.047,28.0927,15400.0
2014-05-20 11:45:00,30.79,30.83,30.79,30.81,21500.0,28.0927,28.1292,28.0927,28.1109,21500.0
2014-05-20 11:50:00,30.81,30.81,30.76,30.77,20800.0,28.1109,28.1109,28.0653,28.0744,20800.0
2014-05-20 11:55:00,30.77,30.79,30.75,30.76,15200.0,28.0744,28.0927,28.0562,28.0653,15200.0
2014-05-20 12:00:00,30.76,30.76,30.69,30.7,51100.0,28.0653,28.0653,28.0014,28.0105,51100.0
2014-05-20 12:05:00,30.7,30.71,30.68,30.69,37100.0,28.0105,28.0197,27.9923,28.0014,37100.0
2014-05-20 12:10:00,30.7,30.71,30.64,30.67,29200.0,28.0105,28.0197,27.9558,27.9832,29200.0
2014-05-20 12:15:00,30.66,30.7,30.64,30.7,9900.0,27.9741,28.0105,27.9558,28.0105,9900.0
2014-05-20 12:20:00,30.7,30.72,30.69,30.7,50000.0,28.0105,28.0288,28.0014,28.0105,50000.0
2014-05-20 12:25:00,30.7,30.7,30.65,30.65,15700.0,28.0105,28.0105,27.9649,27.9649,15700.0
2014-05-20 12:30:00,30.65,30.69,30.63,30.67,36600.0,27.9649,28.0014,27.9467,27.9832,36600.0
2014-05-20 12:35:00,30.66,30.68,30.65,30.65,14200.0,27.9741,27.9923,27.9649,27.9649,14200.0
2014-05-20 12:40:00,30.65,30.65,30.62,30.64,15700.0,27.9649,27.9649,27.9376,27.9558,15700.0
2014-05-20 12:45:00,30.64,30.64,30.61,30.63,10700.0,27.9558,27.9558,27.9284,27.9467,10700.0
2014-05-20 12:50:00,30.63,30.65,30.63,30.65,10200.0,27.9467,27.9649,27.9467,27.9649,10200.0
2014-05-20 12:55:00,30.64,30.64,30.59,30.59,119000.0,27.9558,27.9558,27.9102,27.9102,119000.0
2014-05-20 13:00:00,30.59,30.59,30.54,30.57,51000.0,27.9102,27.9102,27.8646,27.8919,51000.0
2014-05-20 13:05:00,30.57,30.59,30.56,30.57,26800.0,27.8919,27.9102,27.8828,27.8919,26800.0
2014-05-20 13:10:00,30.57,30.57,30.53,30.53,18400.0,27.8919,27.8919,27.8554,27.8554,18400.0
2014-05-20 13:15:00,30.53,30.54,30.52,30.53,13100.0,27.8554,27.8646,27.8463,27.8554,13100.0
2014-05-20 13:20:00,30.53,30.53,30.5,30.53,42900.0,27.8554,27.8554,27.8281,27.8554,42900.0
2014-05-20 13:25:00,30.53,30.57,30.5,30.57,17500.0,27.8554,27.8919,27.8281,27.8919,17500.0
2014-05-20 13:30:00,30.56,30.57,30.54,30.57,9200.0,27.8828,27.8919,27.8646,27.8919,9200.0
2014-05-20 13:35:00,30.56,30.57,30.53,30.53,31500.0,27.8828,27.8919,27.8554,27.8554,31500.0
2014-05-20 13:40:00,30.52,30.54,30.46,30.48,121800.0,27.8463,27.8646,27.7916,27.8098,121800.0
2014-05-20 13:45:00,30.48,30.49,30.45,30.46,409300.0,27.8098,27.8189,27.7825,27.7916,409300.0
2014-05-20 13:50:00,30.46,30.48,30.44,30.47,51000.0,27.7916,27.8098,27.7733,27.8007,51000.0
2014-05-20 13:55:00,30.47,30.5,30.46,30.46,39300.0,27.8007,27.8281,27.7916,27.7916,39300.0
2014-05-20 14:00:00,30.46,30.5,30.45,30.5,63600.0,27.7916,27.8281,27.7825,27.8281,63600.0
2014-05-20 14:05:00,30.49,30.53,30.49,30.52,27800.0,27.8189,27.8554,27.8189,27.8463,27800.0
2014-05-20 14:10:00,30.52,30.53,30.5,30.51,96200.0,27.8463,27.8554,27.8281,27.8372,96200.0
2014-05-20 14:15:00,30.5,30.54,30.49,30.54,90300.0,27.8281,27.8646,27.8189,27.8646,90300.0
2014-05-20 14:20:00,30.54,30.55,30.51,30.51,89500.0,27.8646,27.8737,27.8372,27.8372,89500.0
2014-05-20 14:25:00,30.51,30.52,30.49,30.5,90400.0,27.8372,27.8463,27.8189,27.8281,90400.0
2014-05-20 14:30:00,30.5,30.52,30.5,30.51,63600.0,27.8281,27.8463,27.8281,27.8372,63600.0
2014-05-20 14:35:00,30.51,30.51,30.47,30.47,21300.0,27.8372,27.8372,27.8007,27.8007,21300.0
2014-05-20 14:40:00,30.47,30.5,30.47,30.48,14300.0,27.8007,27.8281,27.8007,27.8098,14300.0
2014-05-20 14:45:00,30.49,30.53,30.49,30.51,28300.0,27.8189,27.8554,27.8189,27.8372,28300.0
2014-05-20 14:50:00,30.5,30.51,30.49,30.49,35200.0,27.8281,27.8372,27.8189,27.8189,35200.0
2014-05-20 14:55:00,30.5,30.53,30.49,30.53,56800.0,27.8281,27.8554,27.8189,27.8554,56800.0
2014-05-20 15:00:00,30.52,30.55,30.52,30.55,11900.0,27.8463,27.8737,27.8463,27.8737,11900.0
2014-05-20 15:05:00,30.56,30.59,30.56,30.58,21800.0,27.8828,27.9102,27.8828,27.9011,21800.0
2014-05-20 15:10:00,30.59,30.59,30.56,30.57,21800.0,27.9102,27.9102,27.8828,27.8919,21800.0
2014-05-20 15:15:00,30.57,30.61,30.56,30.6,34900.0,27.8919,27.9284,27.8828,27.9193,34900.0
2014-05-20 15:20:00,30.6,30.6,30.58,30.58,18100.0,27.9193,27.9193,27.9011,27.9011,18100.0
2014-05-20 15:25:00,30.58,30.64,30.58,30.62,59900.0,27.9011,27.9558,27.9011,27.9376,59900.0
2014-05-20 15:30:00,30.61,30.63,30.6,30.62,51000.0,27.9284,27.9467,27.9193,27.9376,51000.0
2014-05-20 15:35:00,30.63,30.68,30.62,30.66,68100.0,27.9467,27.9923,27.9376,27.9741,68100.0
2014-05-20 15:40:00,30.66,30.68,30.65,30.65,77000.0,27.9741,27.9923,27.9649,27.9649,77000.0
2014-05-20 15:45:00,30.66,30.66,30.62,30.62,82700.0,27.9741,27.9741,27.9376,27.9376,82700.0
2014-05-20 15:50:00,30.62,30.63,30.61,30.61,117700.0,27.9376,27.9467,27.9284,27.9284,117700.0
2014-05-20 15:55:00,30.61,30.61,30.58,30.58,520200.0,27.9284,27.9284,27.9011,27.9011,520200.0
2014-05-21 09:30:00,30.66,30.7,30.65,30.67,38100.0,27.9741,28.0105,27.9649,27.9832,38100.0
2014-05-21 09:35:00,30.67,30.75,30.66,30.69,37300.0,27.9832,28.0562,27.9741,28.0014,37300.0
2014-05-21 09:40:00,30.7,30.73,30.67,30.67,29800.0,28.0105,28.0379,27.9832,27.9832,29800.0
2014-05-21 09:45:00,30.67,30.74,30.67,30.7,28800.0,27.9832,28.047,27.9832,28.0105,28800.0
2014-05-21 09:50:00,30.71,30.76,30.68,30.73,45900.0,28.0197,28.0653,27.9923,28.0379,45900.0
2014-05-21 09:55:00,30.72,30.74,30.69,30.71,45200.0,28.0288,28.047,28.0014,28.0197,45200.0
2014-05-21 10:00:00,30.71,30.76,30.71,30.74,40100.0,28.0197,28.0653,28.0197,28.047,40100.0
2014-05-21 10:05:00,30.74,30.76,30.74,30.76,23100.0,28.047,28.0653,28.047,28.0653,23100.0
2014-05-21 10:10:00,30.76,30.79,30.75,30.78,49300.0,28.0653,28.0927,28.0562,28.0835,49300.0
2014-05-21 10:15:00,30.78,30.8,30.78,30.79,20300.0,28.0835,28.1018,28.0835,28.0927,20300.0
2014-05-21 10:20:00,30.79,30.79,30.74,30.74,45200.0,28.0927,28.0927,28.047,28.047,45200.0
2014-05-21 10:25:00,30.74,30.78,30.74,30.78,55900.0,28.047,28.0835,28.047,28.0835,55900.0
2014-05-21 10:30:00,30.79,30.79,30.76,30.76,29000.0,28.0927,28.0927,28.0653,28.0653,29000.0
2014-05-21 10:35:00,30.77,30.77,30.75,30.75,7300.0,28.0744,28.0744,28.0562,28.0562,7300.0
2014-05-21 10:40:00,30.76,30.76,30.68,30.69,31100.0,28.0653,28.0653,27.9923,28.0014,31100.0
2014-05-21 10:45:00,30.69,30.69,30.66,30.68,10100.0,28.0014,28.0014,27.9741,27.9923,10100.0
2014-05-21 10:50:00,30.67,30.67,30.62,30.66,45900.0,27.9832,27.9832,27.9376,27.9741,45900.0
2014-05-21 10:55:00,30.66,30.68,30.59,30.59,27900.0,27.9741,27.9923,27.9102,27.9102,27900.0
2014-05-21 11:00:00,30.6,30.61,30.56,30.6,80900.0,27.9193,27.9284,27.8828,27.9193,80900.0
2014-05-21 11:05:00,30.61,30.65,30.61,30.62,100500.0,27.9284,27.9649,27.9284,27.9376,100500.0
2014-05-21 11:10:00,30.61,30.62,30.59,30.6,25800.0,27.9284,27.9376,27.9102,27.9193,25800.0
2014-05-21 11:15:00,30.6,30.62,30.59,30.59,56700.0,27.9193,27.9376,27.9102,27.9102,56700.0
2014-05-21 11:20:00,30.59,30.62,30.58,30.58,31800.0,27.9102,27.9376,27.9011,27.9011,31800.0
2014-05-21 11:25:00,30.57,30.57,30.53,30.54,28300.0,27.8919,27.8919,27.8554,27.8646,28300.0
2014-05-21 11:30:00,30.55,30.58,30.54,30.55,23600.0,27.8737,27.9011,27.8646,27.8737,23600.0
2014-05-21 11:35:00,30.56,30.58,30.55,30.58,14300.0,27.8828,27.9011,27.8737,27.9011,14300.0
2014-05-21 11:40:00,30.57,30.58,30.54,30.55,24800.0,27.8919,27.9011,27.8646,27.8737,24800.0
2014-05-21 11:45:00,30.55,30.55,30.48,30.48,42000.0,27.8737,27.8737,27.8098,27.8098,42000.0
2014-05-21 11:50:00,30.48,30.51,30.46,30.5,18600.0,27.8098,27.8372,27.7916,27.8281,18600.0
2014-05-21 11:55:00,30.5,30.51,30.47,30.49,19800.0,27.8281,27.8372,27.8007,27.8189,19800.0
2014-05-21 12:00:00,30.5,30.53,30.49,30.5,38600.0,27.8281,27.8554,27.8189,27.8281,38600.0
2014-05-21 12:05:00,30.5,30.51,30.49,30.49,33800.0,27.8281,27.8372,27.8189,27.8189,33800.0
2014-05-21 12:10:00,30.48,30.52,30.48,30.51,51400.0,27.8098,27.8463,27.8098,27.8372,51400.0
2014-05-21 12:15:00,30.51,30.52,30.51,30.51,10100.0,27.8372,27.8463,27.8372,27.8372,10100.0
2014-05-21 12:20:00,30.51,30.54,30.51,30.53,39900.0,27.8372,27.8646,27.8372,27.8554,39900.0
2014-05-21 12:25:00,30.54,30.57,30.53,30.56,43400.0,27.8646,27.8919,27.8554,27.8828,43400.0
2014-05-21 12:30:00,30.57,30.57,30.53,30.53,40400.0,27.8919,27.8919,27.8554,27.8554,40400.0
2014-05-21 12:35:00,30.54,30.59,30.53,30.58,43900.0,27.8646,27.9102,27.8554,27.9011,43900.0
2014-05-21 12:40:00,30.59,30.61,30.58,30.61,21100.0,27.9102,27.9284,27.9011,27.9284,21100.0
2014-05-21 12:45:00,30.6,30.6,30.56,30.57,5400.0,27.9193,27.9193,27.8828,27.8919,5400.0
2014-05-21 12:50:00,30.57,30.62,30.57,30.6,35300.0,27.8919,27.9376,27.8919,27.9193,35300.0
2014-05-21 12:55:00,30.6,30.61,30.59,30.61,6700.0,27.9193,27.9284,27.9102,27.9284,6700.0
2014-05-21 13:00:00,30.61,30.65,30.61,30.65,36200.0,27.9284,27.9649,27.9284,27.9649,36200.0
2014-05-21 13:05:00,30.65,30.67,30.64,30.65,59000.0,27.9649,27.9832,27.9558,27.9649,59000.0
2014-05-21 13:10:00,30.65,30.66,30.64,30.64,13500.0,27.9649,27.9741,27.9558,27.9558,13500.0
2014-05-21 13:15:00,30.65,30.67,30.64,30.65,23100.0,27.9649,27.9832,27.9558,27.9649,23100.0
2014-05-21 13:20:00,30.66,30.66,30.63,30.63,5400.0,27.9741,27.9741,27.9467,27.9467,5400.0
2014-05-21 13:25:00,30.63,30.63,30.62,30.63,13500.0,27.9467,27.9467,27.9376,27.9467,13500.0
2014-05-21 13:30:00,30.62,30.63,30.61,30.61,19600.0,27.9376,27.9467,27.9284,27.9284,19600.0
2014-05-21 13:35:00,30.61,30.61,30.59,30.6,21200.0,27.9284,27.9284,27.9102,27.9193,21200.0
2014-05-21 13:40:00,30.6,30.63,30.6,30.63,8600.0,27.9193,27.9467,27.9193,27.9467,8600.0
2014-05-21 13:45:00,30.63,30.63,30.61,30.61,10400.0,27.9467,27.9467,27.9284,27.9284,10400.0
2014-05-21 13:50:00,30.61,30.64,30.61,30.64,25300.0,27.9284,27.9558,27.9284,27.9558,25300.0
2014-05-21 13:55:00,30.63,30.64,30.63,30.64,8100.0,27.9467,27.9558,27.9467,27.9558,8100.0
2014-05-21 14:00:00,30.64,30.7,30.6,30.69,54000.0,27.9558,28.0105,27.9193,28.0014,54000.0
2014-05-21 14:05:00,30.7,30.71,30.62,30.63,56000.0,28.0105,28.0197,27.9376,27.9467,56000.0
2014-05-21 14:10:00,30.62,30.63,30.55,30.59,37300.0,27.9376,27.9467,27.8737,27.9102,37300.0
2014-05-21 14:15:00,30.59,30.62,30.57,30.62,21800.0,27.9102,27.9376,27.8919,27.9376,21800.0
2014-05-21 14:20:00,30.63,30.65,30.6,30.63,25600.0,27.9467,27.9649,27.9193,27.9467,25600.0
2014-05-21 14:25:00,30.63,30.66,30.63,30.66,24100.0,27.9467,27.9741,27.9467,27.9741,24100.0
2014-05-21 14:30:00,30.66,30.67,30.65,30.67,31500.0,27.9741,27.9832,27.9649,27.9832,31500.0
2014-05-21 14:35:00,30.66,30.68,30.64,30.66,13800.0,27.9741,27.9923,27.9558,27.9741,13800.0
2014-05-21 14:40:00,30.66,30.7,30.66,30.67,29600.0,27.9741,28.0105,27.9741,27.9832,29600.0
2014-05-21 14:45:00,30.66,30.7,30.66,30.68,41500.0,27.9741,28.0105,27.9741,27.9923,41500.0
2014-05-21 14:50:00,30.68,30.69,30.65,30.67,40200.0,27.9923,28.0014,27.9649,27.9832,40200.0
2014-05-21 14:55:00,30.66,30.67,30.66,30.67,18000.0,27.9741,27.9832,27.9741,27.9832,18000.0
2014-05-21 15:00:00,30.67,30.69,30.67,30.69,16500.0,27.9832,28.0014,27.9832,28.0014,16500.0
2014-05-21 15:05:00,30.69,30.69,30.68,30.69,22800.0,28.0014,28.0014,27.9923,28.0014,22800.0
2014-05-21 15:10:00,30.69,30.73,30.69,30.71,48400.0,28.0014,28.0379,28.0014,28.0197,48400.0
2014-05-21 15:15:00,30.72,30.74,30.7,30.71,53700.0,28.0288,28.047,28.0105,28.0197,53700.0
2014-05-21 15:20:00,30.71,30.72,30.7,30.72,22800.0,28.0197,28.0288,28.0105,28.0288,22800.0
2014-05-21 15:25:00,30.72,30.73,30.7,30.71,39900.0,28.0288,28.0379,28.0105,28.0197,39900.0
2014-05-21 15:30:00,30.71,30.71,30.69,30.69,22500.0,28.0197,28.0197,28.0014,28.0014,22500.0
2014-05-21 15:35:00,30.69,30.69,30.67,30.68,40000.0,28.0014,28.0014,27.9832,27.9923,40000.0
2014-05-21 15:40:00,30.68,30.7,30.67,30.7,142200.0,27.9923,28.0105,27.9832,28.0105,142200.0
2014-05-21 15:45:00,30.7,30.7,30.67,30.68,82000.0,28.0105,28.0105,27.9832,27.9923,82000.0
2014-05-21 15:50:00,30.68,30.7,30.67,30.7,174200.0,27.9923,28.0105,27.9832,28.0105,174200.0
2014-05-21 15:55:00,30.71,30.71,30.69,30.7,307500.0,28.0197,28.0197,28.0014,28.0105,307500.0
2014-05-22 09:30:00,30.81,30.82,30.74,30.76,72800.0,28.1109,28.12,28.047,28.0653,72800.0
2014-05-22 09:35:00,30.75,30.91,30.7,30.91,86800.0,28.0562,28.2022,28.0105,28.2022,86800.0
2014-05-22 09:40:00,30.91,30.98,30.87,30.96,53100.0,28.2022,28.266,28.1657,28.2478,53100.0
2014-05-22 09:45:00,30.95,31.1,30.95,31.08,166000.0,28.2386,28.3755,28.2386,28.3573,166000.0
2014-05-22 09:50:00,31.08,31.14,31.08,31.12,217500.0,28.3573,28.412,28.3573,28.3938,217500.0
2014-05-22 09:55:00,31.12,31.13,31.06,31.06,49400.0,28.3938,28.4029,28.339,28.339,49400.0
2014-05-22 10:00:00,31.06,31.13,31.05,31.08,138300.0,28.339,28.4029,28.3299,28.3573,138300.0
2014-05-22 10:05:00,31.06,31.07,31.0,31.05,101400.0,28.339,28.3481,28.2843,28.3299,101400.0
2014-05-22 10:10:00,31.05,31.17,31.04,31.16,68500.0,28.3299,28.4394,28.3208,28.4303,68500.0
2014-05-22 10:15:00,31.16,31.19,31.14,31.17,25100.0,28.4303,28.4576,28.412,28.4394,25100.0
2014-05-22 10:20:00,31.16,31.17,31.12,31.15,48600.0,28.4303,28.4394,28.3938,28.4211,48600.0
2014-05-22 10:25:00,31.15,31.17,31.11,31.11,69300.0,28.4211,28.4394,28.3846,28.3846,69300.0
2014-05-22 10:30:00,31.12,31.15,31.09,31.09,96700.0,28.3938,28.4211,28.3664,28.3664,96700.0
2014-05-22 10:35:00,31.09,31.15,31.09,31.15,25200.0,28.3664,28.4211,28.3664,28.4211,25200.0
2014-05-22 10:40:00,31.14,31.14,31.12,31.12,31300.0,28.412,28.412,28.3938,28.3938,31300.0
2014-05-22 10:45:00,31.12,31.18,31.12,31.18,47200.0,28.3938,28.4485,28.3938,28.4485,47200.0
2014-05-22 10:50:00,31.18,31.22,31.18,31.22,38500.0,28.4485,28.485,28.4485,28.485,38500.0
2014-05-22 10:55:00,31.21,31.24,31.2,31.22,82500.0,28.4759,28.5032,28.4667,28.485,82500.0
2014-05-22 11:00:00,31.22,31.24,31.21,31.21,55600.0,28.485,28.5032,28.4759,28.4759,55600.0
2014-05-22 11:05:00,31.21,31.22,31.21,31.22,19900.0,28.4759,28.485,28.4759,28.485,19900.0
2014-05-22 11:10:00,31.22,31.23,31.2,31.21,105600.0,28.485,28.4941,28.4667,28.4759,105600.0
2014-05-22 11:15:00,31.21,31.25,31.19,31.24,250000.0,28.4759,28.5124,28.4576,28.5032,250000.0
2014-05-22 11:20:00,31.25,31.29,31.24,31.28,93500.0,28.5124,28.5489,28.5032,28.5397,93500.0
2014-05-22 11:25:00,31.29,31.3,31.27,31.27,22100.0,28.5489,28.558,28.5306,28.5306,22100.0
2014-05-22 11:30:00,31.28,31.3,31.28,31.28,38700.0,28.5397,28.558,28.5397,28.5397,38700.0
2014-05-22 11:35:00,31.27,31.27,31.23,31.23,42300.0,28.5306,28.5306,28.4941,28.4941,42300.0
2014-05-22 11:40:00,31.23,31.24,31.21,31.21,32600.0,28.4941,28.5032,28.4759,28.4759,32600.0
2014-05-22 11:45:00,31.21,31.24,31.2,31.23,24700.0,28.4759,28.5032,28.4667,28.4941,24700.0
2014-05-22 11:50:00,31.22,31.23,31.21,31.21,47200.0,28.485,28.4941,28.4759,28.4759,47200.0
2014-05-22 11:55:00,31.21,31.23,31.21,31.21,10000.0,28.4759,28.4941,28.4759,28.4759,10000.0
2014-05-22 12:00:00,31.21,31.21,31.19,31.19,22100.0,28.4759,28.4759,28.4576,28.4576,22100.0
2014-05-22 12:05:00,31.2,31.21,31.19,31.2,37000.0,28.4667,28.4759,28.4576,28.4667,37000.0
2014-05-22 12:10:00,31.19,31.19,31.16,31.16,23100.0,28.4576,28.4576,28.4303,28.4303,23100.0
2014-05-22 12:15:00,31.17,31.17,31.15,31.15,11100.0,28.4394,28.4394,28.4211,28.4211,11100.0
2014-05-22 12:20:00,31.15,31.16,31.14,31.15,26500.0,28.4211,28.4303,28.412,28.4211,26500.0
2014-05-22 12:25:00,31.15,31.17,31.15,31.17,10500.0,28.4211,28.4394,28.4211,28.4394,10500.0
2014-05-22 12:30:00,31.17,31.17,31.14,31.15,13900.0,28.4394,28.4394,28.412,28.4211,13900.0
2014-05-22 12:35:00,31.15,31.16,31.14,31.14,27900.0,28.4211,28.4303,28.412,28.412,27900.0
2014-05-22 12:40:00,31.14,31.15,31.13,31.14,6300.0,28.412,28.4211,28.4029,28.412,6300.0
2014-05-22 12:45:00,31.14,31.15,31.13,31.13,4600.0,28.412,28.4211,28.4029,28.4029,4600.0
2014-05-22 12:50:00,31.13,31.13,31.12,31.12,29400.0,28.4029,28.4029,28.3938,28.3938,29400.0
2014-05-22 12:55:00,31.13,31.13,31.11,31.12,4600.0,28.4029,28.4029,28.3846,28.3938,4600.0
2014-05-22 13:00:00,31.12,31.15,31.12,31.15,26400.0,28.3938,28.4211,28.3938,28.4211,26400.0
2014-05-22 13:05:00,31.15,31.16,31.14,31.15,3200.0,28.4211,28.4303,28.412,28.4211,3200.0
2014-05-22 13:10:00,31.15,31.18,31.15,31.18,7800.0,28.4211,28.4485,28.4211,28.4485,7800.0
2014-05-22 13:15:00,31.17,31.17,31.16,31.17,12100.0,28.4394,28.4394,28.4303,28.4394,12100.0
2014-05-22 13:20:00,31.18,31.19,31.18,31.19,2700.0,28.4485,28.4576,28.4485,28.4576,2700.0
2014-05-22 13:25:00,31.18,31.21,31.18,31.21,13300.0,28.4485,28.4759,28.4485,28.4759,13300.0
2014-05-22 13:30:00,31.21,31.21,31.19,31.19,6100.0,28.4759,28.4759,28.4576,28.4576,6100.0
2014-05-22 13:35:00,31.19,31.2,31.19,31.2,2800.0,28.4576,28.4667,28.4576,28.4667,2800.0
2014-05-22 13:40:00,31.19,31.23,31.19,31.23,5000.0,28.4576,28.4941,28.4576,28.4941,5000.0
2014-05-22 13:45:00,31.24,31.29,31.22,31.29,313700.0,28.5032,28.5489,28.485,28.5489,313700.0
2014-05-22 13:50:00,31.29,31.3,31.27,31.3,45600.0,28.5489,28.558,28.5306,28.558,45600.0
2014-05-22 13:55:00,31.3,31.3,31.28,31.28,26300.0,28.558,28.558,28.5397,28.5397,26300.0
2014-05-22 14:00:00,31.29,31.29,31.28,31.28,108000.0,28.5489,28.5489,28.5397,28.5397,108000.0
2014-05-22 14:05:00,31.29,31.3,31.28,31.3,39100.0,28.5489,28.558,28.5397,28.558,39100.0
2014-05-22 14:10:00,31.3,31.31,31.29,31.3,45800.0,28.558,28.5671,28.5489,28.558,45800.0
2014-05-22 14:15:00,31.3,31.31,31.3,31.31,90000.0,28.558,28.5671,28.558,28.5671,90000.0
2014-05-22 14:20:00,31.32,31.33,31.31,31.32,13500.0,28.5762,28.5854,28.5671,28.5762,13500.0
2014-05-22 14:25:00,31.32,31.32,31.3,31.32,42300.0,28.5762,28.5762,28.558,28.5762,42300.0
2014-05-22 14:30:00,31.32,31.34,31.32,31.32,60500.0,28.5762,28.5945,28.5762,28.5762,60500.0
2014-05-22 14:35:00,31.33,31.33,31.3,31.3,30600.0,28.5854,28.5854,28.558,28.558,30600.0
2014-05-22 14:40:00,31.29,31.3,31.29,31.3,700.0,28.5489,28.558,28.5489,28.558,700.0
2014-05-22 14:45:00,31.3,31.3,31.28,31.29,6100.0,28.558,28.558,28.5397,28.5489,6100.0
2014-05-22 14:50:00,31.29,31.29,31.27,31.27,49700.0,28.5489,28.5489,28.5306,28.5306,49700.0
2014-05-22 14:55:00,31.28,31.28,31.25,31.26,13200.0,28.5397,28.5397,28.5124,28.5215,13200.0
2014-05-22 15:00:00,31.26,31.27,31.26,31.27,2200.0,28.5215,28.5306,28.5215,28.5306,2200.0
2014-05-22 15:05:00,31.26,31.26,31.24,31.26,48800.0,28.5215,28.5215,28.5032,28.5215,48800.0
2014-05-22 15:10:00,31.26,31.27,31.26,31.26,7500.0,28.5215,28.5306,28.5215,28.5215,7500.0
2014-05-22 15:15:00,31.26,31.27,31.25,31.26,7700.0,28.5215,28.5306,28.5124,28.5215,7700.0
2014-05-22 15:20:00,31.27,31.27,31.25,31.27,103200.0,28.5306,28.5306,28.5124,28.5306,103200.0
2014-05-22 15:25:00,31.26,31.28,31.26,31.27,24700.0,28.5215,28.5397,28.5215,28.5306,24700.0
2014-05-22 15:30:00,31.27,31.29,31.26,31.28,41500.0,28.5306,28.5489,28.5215,28.5397,41500.0
2014-05-22 15:35:00,31.29,31.29,31.27,31.28,20400.0,28.5489,28.5489,28.5306,28.5397,20400.0
2014-05-22 15:40:00,31.29,31.29,31.27,31.28,44800.0,28.5489,28.5489,28.5306,28.5397,44800.0
2014-05-22 15:45:00,31.28,31.29,31.25,31.29,218800.0,28.5397,28.5489,28.5124,28.5489,218800.0
2014-05-22 15:50:00,31.29,31.32,31.29,31.32,520000.0,28.5489,28.5762,28.5489,28.5762,520000.0
2014-05-22 15:55:00,31.32,31.32,31.28,31.28,810300.0,28.5762,28.5762,28.5397,28.5397,810300.0
2014-05-23 09:30:00,31.24,31.4,31.24,31.39,80600.0,28.5032,28.6492,28.5032,28.6401,80600.0
2014-05-23 09:35:00,31.39,31.43,31.31,31.35,150000.0,28.6401,28.6766,28.5671,28.6036,150000.0
2014-05-23 09:40:00,31.35,31.4,31.3,31.33,133000.0,28.6036,28.6492,28.558,28.5854,133000.0
2014-05-23 09:45:00,31.34,31.4,31.32,31.32,94000.0,28.5945,28.6492,28.5762,28.5762,94000.0
2014-05-23 09:50:00,31.32,31.34,31.3,31.34,22000.0,28.5762,28.5945,28.558,28.5945,22000.0
2014-05-23 09:55:00,31.34,31.37,31.29,31.3,27400.0,28.5945,28.6219,28.5489,28.558,27400.0
2014-05-23 10:00:00,31.29,31.63,31.28,31.62,557300.0,28.5489,28.8591,28.5397,28.85,557300.0
2014-05-23 10:05:00,31.63,31.63,31.54,31.56,165100.0,28.8591,28.8591,28.777,28.7952,165100.0
2014-05-23 10:10:00,31.57,31.66,31.56,31.6,289000.0,28.8043,28.8864,28.7952,28.8317,289000.0
2014-05-23 10:15:00,31.6,31.6,31.56,31.56,40500.0,28.8317,28.8317,28.7952,28.7952,40500.0
2014-05-23 10:20:00,31.56,31.58,31.52,31.57,74500.0,28.7952,28.8135,28.7587,28.8043,74500.0
2014-05-23 10:25:00,31.58,31.66,31.58,31.66,102200.0,28.8135,28.8864,28.8135,28.8864,102200.0
2014-05-23 10:30:00,31.66,31.73,31.66,31.72,79000.0,28.8864,28.9503,28.8864,28.9412,79000.0
2014-05-23 10:35:00,31.73,31.73,31.65,31.67,29300.0,28.9503,28.9503,28.8773,28.8956,29300.0
2014-05-23 10:40:00,31.67,31.68,31.6,31.61,41300.0,28.8956,28.9047,28.8317,28.8408,41300.0
2014-05-23 10:45:00,31.62,31.66,31.61,31.64,20000.0,28.85,28.8864,28.8408,28.8682,20000.0
2014-05-23 10:50:00,31.63,31.63,31.62,31.63,11100.0,28.8591,28.8591,28.85,28.8591,11100.0
2014-05-23 10:55:00,31.62,31.62,31.57,31.59,24800.0,28.85,28.85,28.8043,28.8226,24800.0
2014-05-23 11:00:00,31.59,31.59,31.55,31.55,38200.0,28.8226,28.8226,28.7861,28.7861,38200.0
2014-05-23 11:05:00,31.53,31.56,31.51,31.55,50400.0,28.7678,28.7952,28.7496,28.7861,50400.0
2014-05-23 11:10:00,31.55,31.59,31.55,31.59,11600.0,28.7861,28.8226,28.7861,28.8226,11600.0
2014-05-23 11:15:00,31.6,31.63,31.6,31.63,19400.0,28.8317,28.8591,28.8317,28.8591,19400.0
2014-05-23 11:20:00,31.63,31.66,31.63,31.63,28300.0,28.8591,28.8864,28.8591,28.8591,28300.0
2014-05-23 11:25:00,31.64,31.64,31.6,31.6,11800.0,28.8682,28.8682,28.8317,28.8317,11800.0
2014-05-23 11:30:00,31.59,31.59,31.55,31.57,19400.0,28.8226,28.8226,28.7861,28.8043,19400.0
2014-05-23 11:35:00,31.58,31.58,31.55,31.58,36700.0,28.8135,28.8135,28.7861,28.8135,36700.0
2014-05-23 11:40:00,31.59,31.61,31.58,31.61,23200.0,28.8226,28.8408,28.8135,28.8408,23200.0
2014-05-23 11:45:00,31.61,31.64,31.61,31.64,12700.0,28.8408,28.8682,28.8408,28.8682,12700.0
2014-05-23 11:50:00,31.65,31.65,31.64,31.64,12600.0,28.8773,28.8773,28.8682,28.8682,12600.0
2014-05-23 11:55:00,31.65,31.65,31.6,31.61,26600.0,28.8773,28.8773,28.8317,28.8408,26600.0
2014-05-23 12:00:00,31.61,31.66,31.61,31.66,10000.0,28.8408,28.8864,28.8408,28.8864,10000.0
2014-05-23 12:05:00,31.66,31.68,31.66,31.67,102600.0,28.8864,28.9047,28.8864,28.8956,102600.0
2014-05-23 12:10:00,31.67,31.71,31.66,31.7,110900.0,28.8956,28.9321,28.8864,28.9229,110900.0
2014-05-23 12:15:00,31.71,31.71,31.7,31.7,41100.0,28.9321,28.9321,28.9229,28.9229,41100.0
2014-05-23 12:20:00,31.71,31.71,31.69,31.69,13900.0,28.9321,28.9321,28.9138,28.9138,13900.0
2014-05-23 12:25:00,31.69,31.7,31.69,31.69,12200.0,28.9138,28.9229,28.9138,28.9138,12200.0
2014-05-23 12:30:00,31.7,31.71,31.69,31.7,19300.0,28.9229,28.9321,28.9138,28.9229,19300.0
2014-05-23 12:35:00,31.7,31.71,31.69,31.69,1700.0,28.9229,28.9321,28.9138,28.9138,1700.0
2014-05-23 12:40:00,31.69,31.7,31.68,31.68,17600.0,28.9138,28.9229,28.9047,28.9047,17600.0
2014-05-23 12:45:00,31.69,31.7,31.67,31.67,13500.0,28.9138,28.9229,28.8956,28.8956,13500.0
2014-05-23 12:50:00,31.68,31.69,31.67,31.69,10800.0,28.9047,28.9138,28.8956,28.9138,10800.0
2014-05-23 12:55:00,31.69,31.69,31.65,31.66,14400.0,28.9138,28.9138,28.8773,28.8864,14400.0
2014-05-23 13:00:00,31.66,31.66,31.64,31.64,62000.0,28.8864,28.8864,28.8682,28.8682,62000.0
2014-05-23 13:05:00,31.63,31.64,31.62,31.64,17000.0,28.8591,28.8682,28.85,28.8682,17000.0
2014-05-23 13:10:00,31.64,31.64,31.62,31.64,25200.0,28.8682,28.8682,28.85,28.8682,25200.0
2014-05-23 13:15:00,31.63,31.64,31.62,31.63,8300.0,28.8591,28.8682,28.85,28.8591,8300.0
2014-05-23 13:20:00,31.63,31.64,31.61,31.61,29300.0,28.8591,28.8682,28.8408,28.8408,29300.0
2014-05-23 13:25:00,31.61,31.66,31.61,31.66,145800.0,28.8408,28.8864,28.8408,28.8864,145800.0
2014-05-23 13:30:00,31.66,31.68,31.65,31.67,24400.0,28.8864,28.9047,28.8773,28.8956,24400.0
2014-05-23 13:35:00,31.67,31.68,31.65,31.68,44200.0,28.8956,28.9047,28.8773,28.9047,44200.0
2014-05-23 13:40:00,31.68,31.68,31.65,31.67,15800.0,28.9047,28.9047,28.8773,28.8956,15800.0
2014-05-23 13:45:00,31.67,31.68,31.65,31.65,32000.0,28.8956,28.9047,28.8773,28.8773,32000.0
2014-05-23 13:50:00,31.65,31.67,31.64,31.67,58600.0,28.8773,28.8956,28.8682,28.8956,58600.0
2014-05-23 13:55:00,31.67,31.68,31.65,31.66,46900.0,28.8956,28.9047,28.8773,28.8864,46900.0
2014-05-23 14:00:00,31.67,31.71,31.66,31.71,78200.0,28.8956,28.9321,28.8864,28.9321,78200.0
2014-05-23 14:05:00,31.71,31.73,31.7,31.73,28700.0,28.9321,28.9503,28.9229,28.9503,28700.0
2014-05-23 14:10:00,31.73,31.74,31.71,31.74,31900.0,28.9503,28.9594,28.9321,28.9594,31900.0
2014-05-23 14:15:00,31.74,31.75,31.72,31.75,45200.0,28.9594,28.9686,28.9412,28.9686,45200.0
2014-05-23 14:20:00,31.75,31.75,31.73,31.75,36800.0,28.9686,28.9686,28.9503,28.9686,36800.0
2014-05-23 14:25:00,31.75,31.76,31.74,31.75,46400.0,28.9686,28.9777,28.9594,28.9686,46400.0
2014-05-23 14:30:00,31.74,31.74,31.71,31.71,26300.0,28.9594,28.9594,28.9321,28.9321,26300.0
2014-05-23 14:35:00,31.71,31.71,31.7,31.7,18300.0,28.9321,28.9321,28.9229,28.9229,18300.0
2014-05-23 14:40:00,31.7,31.72,31.7,31.7,35800.0,28.9229,28.9412,28.9229,28.9229,35800.0
2014-05-23 14:45:00,31.71,31.74,31.7,31.73,34000.0,28.9321,28.9594,28.9229,28.9503,34000.0
2014-05-23 14:50:00,31.73,31.76,31.73,31.75,65300.0,28.9503,28.9777,28.9503,28.9686,65300.0
2014-05-23 14:55:00,31.75,31.76,31.74,31.75,135800.0,28.9686,28.9777,28.9594,28.9686,135800.0
2014-05-23 15:00:00,31.75,31.76,31.75,31.75,59500.0,28.9686,28.9777,28.9686,28.9686,59500.0
2014-05-23 15:05:00,31.74,31.76,31.74,31.76,91000.0,28.9594,28.9777,28.9594,28.9777,91000.0
2014-05-23 15:10:00,31.76,31.77,31.75,31.75,160400.0,28.9777,28.9868,28.9686,28.9686,160400.0
2014-05-23 15:15:00,31.76,31.76,31.74,31.76,83800.0,28.9777,28.9777,28.9594,28.9777,83800.0
2014-05-23 15:20:00,31.75,31.8,31.75,31.79,210400.0,28.9686,29.0142,28.9686,29.0051,210400.0
2014-05-23 15:25:00,31.79,31.81,31.78,31.81,281700.0,29.0051,29.0233,28.9959,29.0233,281700.0
2014-05-23 15:30:00,31.8,31.8,31.79,31.8,27700.0,29.0142,29.0142,29.0051,29.0142,27700.0
2014-05-23 15:35:00,31.8,31.8,31.79,31.8,78500.0,29.0142,29.0142,29.0051,29.0142,78500.0
2014-05-23 15:40:00,31.8,31.8,31.79,31.8,134000.0,29.0142,29.0142,29.0051,29.0142,134000.0
2014-05-23 15:45:00,31.8,31.8,31.79,31.8,248800.0,29.0142,29.0142,29.0051,29.0142,248800.0
2014-05-23 15:50:00,31.79,31.81,31.79,31.81,296000.0,29.0051,29.0233,29.0051,29.0233,296000.0
2014-05-23 15:55:00,31.81,31.81,31.78,31.79,684100.0,29.0233,29.0233,28.9959,29.0051,684100.0
2014-05-27 09:30:00,31.98,32.07,31.9,32.06,158400.0,29.1784,29.2605,29.1054,29.2514,158400.0
2014-05-27 09:35:00,32.07,32.15,32.03,32.03,263900.0,29.2605,29.3335,29.224,29.224,263900.0
2014-05-27 09:40:00,32.02,32.04,31.97,31.97,99700.0,29.2149,29.2332,29.1693,29.1693,99700.0
2014-05-27 09:45:00,31.97,32.05,31.96,32.05,50400.0,29.1693,29.2423,29.1602,29.2423,50400.0
2014-05-27 09:50:00,32.05,32.05,31.97,31.97,24600.0,29.2423,29.2423,29.1693,29.1693,24600.0
2014-05-27 09:55:00,31.96,31.97,31.94,31.94,26200.0,29.1602,29.1693,29.1419,29.1419,26200.0
2014-05-27 10:00:00,31.93,31.99,31.93,31.94,18600.0,29.1328,29.1875,29.1328,29.1419,18600.0
2014-05-27 10:05:00,31.95,31.98,31.95,31.95,16200.0,29.151,29.1784,29.151,29.151,16200.0
2014-05-27 10:10:00,31.95,31.99,31.94,31.99,13300.0,29.151,29.1875,29.1419,29.1875,13300.0
2014-05-27 10:15:00,32.0,32.04,32.0,32.0,33100.0,29.1967,29.2332,29.1967,29.1967,33100.0
2014-05-27 10:20:00,31.99,32.0,31.92,31.92,23200.0,29.1875,29.1967,29.1237,29.1237,23200.0
2014-05-27 10:25:00,31.92,32.01,31.92,32.0,715100.0,29.1237,29.2058,29.1237,29.1967,715100.0
2014-05-27 10:30:00,32.0,32.0,31.98,31.99,39700.0,29.1967,29.1967,29.1784,29.1875,39700.0
2014-05-27 10:35:00,31.98,32.0,31.97,31.98,11000.0,29.1784,29.1967,29.1693,29.1784,11000.0
2014-05-27 10:40:00,31.97,32.02,31.96,32.01,23900.0,29.1693,29.2149,29.1602,29.2058,23900.0
2014-05-27 10:45:00,32.01,32.05,31.97,32.03,95100.0,29.2058,29.2423,29.1693,29.224,95100.0
2014-05-27 10:50:00,32.02,32.02,31.98,31.98,101300.0,29.2149,29.2149,29.1784,29.1784,101300.0
2014-05-27 10:55:00,31.98,31.98,31.97,31.98,12700.0,29.1784,29.1784,29.1693,29.1784,12700.0
2014-05-27 11:00:00,31.98,31.99,31.96,31.96,8000.0,29.1784,29.1875,29.1602,29.1602,8000.0
2014-05-27 11:05:00,31.96,31.96,31.91,31.91,23300.0,29.1602,29.1602,29.1145,29.1145,23300.0
2014-05-27 11:10:00,31.91,31.92,31.91,31.92,4300.0,29.1145,29.1237,29.1145,29.1237,4300.0
2014-05-27 11:15:00,31.91,31.93,31.86,31.87,133700.0,29.1145,29.1328,29.0689,29.0781,133700.0
2014-05-27 11:20:00,31.86,31.89,31.85,31.89,35200.0,29.0689,29.0963,29.0598,29.0963,35200.0
2014-05-27 11:25:00,31.89,31.89,31.84,31.84,11200.0,29.0963,29.0963,29.0507,29.0507,11200.0
2014-05-27 11:30:00,31.85,31.86,31.85,31.86,18000.0,29.0598,29.0689,29.0598,29.0689,18000.0
2014-05-27 11:35:00,31.85,31.88,31.83,31.88,21700.0,29.0598,29.0872,29.0416,29.0872,21700.0
2014-05-27 11:40:00,31.88,31.89,31.83,31.83,7000.0,29.0872,29.0963,29.0416,29.0416,7000.0
2014-05-27 11:45:00,31.84,31.86,31.84,31.86,7100.0,29.0507,29.0689,29.0507,29.0689,7100.0
2014-05-27 11:50:00,31.86,31.86,31.84,31.86,17100.0,29.0689,29.0689,29.0507,29.0689,17100.0
2014-05-27 11:55:00,31.86,31.87,31.85,31.87,15000.0,29.0689,29.0781,29.0598,29.0781,15000.0
2014-05-27 12:00:00,31.87,31.87,31.85,31.86,13600.0,29.0781,29.0781,29.0598,29.0689,13600.0
2014-05-27 12:05:00,31.86,31.88,31.85,31.88,6500.0,29.0689,29.0872,29.0598,29.0872,6500.0
2014-05-27 12:10:00,31.89,31.9,31.88,31.88,5100.0,29.0963,29.1054,29.0872,29.0872,5100.0
2014-05-27 12:15:00,31.88,31.88,31.86,31.87,4400.0,29.0872,29.0872,29.0689,29.0781,4400.0
2014-05-27 12:20:00,31.86,31.87,31.84,31.84,8200.0,29.0689,29.0781,29.0507,29.0507,8200.0
2014-05-27 12:25:00,31.84,31.85,31.83,31.85,8100.0,29.0507,29.0598,29.0416,29.0598,8100.0
2014-05-27 12:30:00,31.84,31.85,31.84,31.85,27900.0,29.0507,29.0598,29.0507,29.0598,27900.0
2014-05-27 12:35:00,31.85,31.87,31.85,31.85,58400.0,29.0598,29.0781,29.0598,29.0598,58400.0
2014-05-27 12:40:00,31.86,31.87,31.84,31.86,12600.0,29.0689,29.0781,29.0507,29.0689,12600.0
2014-05-27 12:45:00,31.87,31.91,31.85,31.91,13800.0,29.0781,29.1145,29.0598,29.1145,13800.0
2014-05-27 12:50:00,31.91,31.91,31.88,31.88,17100.0,29.1145,29.1145,29.0872,29.0872,17100.0
2014-05-27 12:55:00,31.88,31.9,31.88,31.9,7500.0,29.0872,29.1054,29.0872,29.1054,7500.0
2014-05-27 13:00:00,31.9,31.9,31.87,31.9,14800.0,29.1054,29.1054,29.0781,29.1054,14800.0
2014-05-27 13:05:00,31.9,31.91,31.88,31.9,18700.0,29.1054,29.1145,29.0872,29.1054,18700.0
2014-05-27 13:10:00,31.89,31.89,31.87,31.87,51600.0,29.0963,29.0963,29.0781,29.0781,51600.0
2014-05-27 13:15:00,31.88,31.88,31.84,31.85,5400.0,29.0872,29.0872,29.0507,29.0598,5400.0
2014-05-27 13:20:00,31.85,31.87,31.84,31.85,93400.0,29.0598,29.0781,29.0507,29.0598,93400.0
2014-05-27 13:25:00,31.85,31.85,31.84,31.84,8900.0,29.0598,29.0598,29.0507,29.0507,8900.0
2014-05-27 13:30:00,31.84,31.84,31.81,31.83,13600.0,29.0507,29.0507,29.0233,29.0416,13600.0
2014-05-27 13:35:00,31.83,31.83,31.8,31.82,56200.0,29.0416,29.0416,29.0142,29.0324,56200.0
2014-05-27 13:40:00,31.82,31.84,31.81,31.82,49400.0,29.0324,29.0507,29.0233,29.0324,49400.0
2014-05-27 13:45:00,31.82,31.85,31.82,31.83,27700.0,29.0324,29.0598,29.0324,29.0416,27700.0
2014-05-27 13:50:00,31.84,31.85,31.84,31.85,5000.0,29.0507,29.0598,29.0507,29.0598,5000.0
2014-05-27 13:55:00,31.84,31.88,31.84,31.87,84500.0,29.0507,29.0872,29.0507,29.0781,84500.0
2014-05-27 14:00:00,31.87,31.87,31.85,31.85,10900.0,29.0781,29.0781,29.0598,29.0598,10900.0
2014-05-27 14:05:00,31.84,31.84,31.83,31.84,18100.0,29.0507,29.0507,29.0416,29.0507,18100.0
2014-05-27 14:10:00,31.84,31.84,31.81,31.81,16300.0,29.0507,29.0507,29.0233,29.0233,16300.0
2014-05-27 14:15:00,31.81,31.82,31.79,31.8,72700.0,29.0233,29.0324,29.0051,29.0142,72700.0
2014-05-27 14:20:00,31.8,31.83,31.79,31.82,15800.0,29.0142,29.0416,29.0051,29.0324,15800.0
2014-05-27 14:25:00,31.83,31.85,31.82,31.82,16300.0,29.0416,29.0598,29.0324,29.0324,16300.0
2014-05-27 14:30:00,31.82,31.82,31.79,31.79,4100.0,29.0324,29.0324,29.0051,29.0051,4100.0
2014-05-27 14:35:00,31.79,31.8,31.78,31.79,22300.0,29.0051,29.0142,28.9959,29.0051,22300.0
2014-05-27 14:40:00,31.79,31.81,31.79,31.81,5700.0,29.0051,29.0233,29.0051,29.0233,5700.0
2014-05-27 14:45:00,31.81,31.82,31.8,31.81,9100.0,29.0233,29.0324,29.0142,29.0233,9100.0
2014-05-27 14:50:00,31.82,31.84,31.82,31.83,18600.0,29.0324,29.0507,29.0324,29.0416,18600.0
2014-05-27 14:55:00,31.83,31.83,31.82,31.82,4200.0,29.0416,29.0416,29.0324,29.0324,4200.0
2014-05-27 15:00:00,31.83,31.84,31.82,31.84,21600.0,29.0416,29.0507,29.0324,29.0507,21600.0
2014-05-27 15:05:00,31.84,31.84,31.83,31.83,10300.0,29.0507,29.0507,29.0416,29.0416,10300.0
2014-05-27 15:10:00,31.83,31.84,31.82,31.83,100100.0,29.0416,29.0507,29.0324,29.0416,100100.0
2014-05-27 15:15:00,31.83,31.84,31.82,31.83,30000.0,29.0416,29.0507,29.0324,29.0416,30000.0
2014-05-27 15:20:00,31.83,31.84,31.83,31.84,21300.0,29.0416,29.0507,29.0416,29.0507,21300.0
2014-05-27 15:25:00,31.85,31.85,31.83,31.83,110500.0,29.0598,29.0598,29.0416,29.0416,110500.0
2014-05-27 15:30:00,31.83,31.84,31.81,31.83,245300.0,29.0416,29.0507,29.0233,29.0416,245300.0
2014-05-27 15:35:00,31.82,31.86,31.82,31.86,127600.0,29.0324,29.0689,29.0324,29.0689,127600.0
2014-05-27 15:40:00,31.86,31.87,31.85,31.87,38600.0,29.0689,29.0781,29.0598,29.0781,38600.0
2014-05-27 15:45:00,31.87,31.87,31.85,31.85,326600.0,29.0781,29.0781,29.0598,29.0598,326600.0
2014-05-27 15:50:00,31.85,31.86,31.85,31.85,63600.0,29.0598,29.0689,29.0598,29.0598,63600.0
2014-05-27 15:55:00,31.86,31.86,31.81,31.84,350000.0,29.0689,29.0689,29.0233,29.0507,350000.0
2014-05-28 09:30:00,32.01,32.05,31.85,31.88,185500.0,29.2058,29.2423,29.0598,29.0872,185500.0
2014-05-28 09:35:00,31.88,31.89,31.64,31.77,246500.0,29.0872,29.0963,28.8682,28.9868,246500.0
2014-05-28 09:40:00,31.77,31.89,31.7,31.89,165300.0,28.9868,29.0963,28.9229,29.0963,165300.0
2014-05-28 09:45:00,31.89,31.9,31.81,31.82,128600.0,29.0963,29.1054,29.0233,29.0324,128600.0
2014-05-28 09:50:00,31.81,31.91,31.81,31.87,32200.0,29.0233,29.1145,29.0233,29.0781,32200.0
2014-05-28 09:55:00,31.87,31.87,31.82,31.84,155800.0,29.0781,29.0781,29.0324,29.0507,155800.0
2014-05-28 10:00:00,31.84,31.86,31.77,31.82,184900.0,29.0507,29.0689,28.9868,29.0324,184900.0
2014-05-28 10:05:00,31.82,31.86,31.81,31.82,81400.0,29.0324,29.0689,29.0233,29.0324,81400.0
2014-05-28 10:10:00,31.82,31.82,31.74,31.75,154000.0,29.0324,29.0324,28.9594,28.9686,154000.0
2014-05-28 10:15:00,31.75,31.79,31.74,31.75,222600.0,28.9686,29.0051,28.9594,28.9686,222600.0
2014-05-28 10:20:00,31.75,31.8,31.74,31.79,233800.0,28.9686,29.0142,28.9594,29.0051,233800.0
2014-05-28 10:25:00,31.79,31.86,31.79,31.85,94100.0,29.0051,29.0689,29.0051,29.0598,94100.0
2014-05-28 10:30:00,31.84,31.84,31.8,31.81,27300.0,29.0507,29.0507,29.0142,29.0233,27300.0
2014-05-28 10:35:00,31.82,31.83,31.78,31.78,28400.0,29.0324,29.0416,28.9959,28.9959,28400.0
2014-05-28 10:40:00,31.78,31.79,31.74,31.74,14300.0,28.9959,29.0051,28.9594,28.9594,14300.0
2014-05-28 10:45:00,31.74,31.76,31.71,31.75,45800.0,28.9594,28.9777,28.9321,28.9686,45800.0
2014-05-28 10:50:00,31.75,31.78,31.72,31.73,12800.0,28.9686,28.9959,28.9412,28.9503,12800.0
2014-05-28 10:55:00,31.73,31.76,31.71,31.76,29000.0,28.9503,28.9777,28.9321,28.9777,29000.0
2014-05-28 11:00:00,31.76,31.8,31.76,31.79,25300.0,28.9777,29.0142,28.9777,29.0051,25300.0
2014-05-28 11:05:00,31.79,31.82,31.78,31.8,18500.0,29.0051,29.0324,28.9959,29.0142,18500.0
2014-05-28 11:10:00,31.81,31.82,31.78,31.78,32700.0,29.0233,29.0324,28.9959,28.9959,32700.0
2014-05-28 11:15:00,31.78,31.79,31.76,31.78,14300.0,28.9959,29.0051,28.9777,28.9959,14300.0
2014-05-28 11:20:00,31.79,31.79,31.74,31.75,9200.0,29.0051,29.0051,28.9594,28.9686,9200.0
2014-05-28 11:25:00,31.76,31.76,31.74,31.74,5100.0,28.9777,28.9777,28.9594,28.9594,5100.0
2014-05-28 11:30:00,31.74,31.75,31.73,31.73,14800.0,28.9594,28.9686,28.9503,28.9503,14800.0
2014-05-28 11:35:00,31.74,31.76,31.73,31.74,5300.0,28.9594,28.9777,28.9503,28.9594,5300.0
2014-05-28 11:40:00,31.75,31.75,31.72,31.74,10700.0,28.9686,28.9686,28.9412,28.9594,10700.0
2014-05-28 11:45:00,31.74,31.76,31.74,31.74,48400.0,28.9594,28.9777,28.9594,28.9594,48400.0
2014-05-28 11:50:00,31.75,31.75,31.74,31.74,7100.0,28.9686,28.9686,28.9594,28.9594,7100.0
2014-05-28 11:55:00,31.75,31.75,31.71,31.74,43600.0,28.9686,28.9686,28.9321,28.9594,43600.0
2014-05-28 12:00:00,31.75,31.81,31.75,31.8,109300.0,28.9686,29.0233,28.9686,29.0142,109300.0
2014-05-28 12:05:00,31.81,31.82,31.8,31.82,93300.0,29.0233,29.0324,29.0142,29.0324,93300.0
2014-05-28 12:10:00,31.81,31.84,31.81,31.84,26000.0,29.0233,29.0507,29.0233,29.0507,26000.0
2014-05-28 12:15:00,31.84,31.85,31.81,31.82,77100.0,29.0507,29.0598,29.0233,29.0324,77100.0
2014-05-28 12:20:00,31.82,31.82,31.8,31.8,151200.0,29.0324,29.0324,29.0142,29.0142,151200.0
2014-05-28 12:25:00,31.79,31.81,31.78,31.78,20000.0,29.0051,29.0233,28.9959,28.9959,20000.0
2014-05-28 12:30:00,31.78,31.8,31.76,31.76,51400.0,28.9959,29.0142,28.9777,28.9777,51400.0
2014-05-28 12:35:00,31.76,31.79,31.76,31.79,36600.0,28.9777,29.0051,28.9777,29.0051,36600.0
2014-05-28 12:40:00,31.78,31.79,31.75,31.77,24400.0,28.9959,29.0051,28.9686,28.9868,24400.0
2014-05-28 12:45:00,31.75,31.76,31.74,31.75,8500.0,28.9686,28.9777,28.9594,28.9686,8500.0
2014-05-28 12:50:00,31.75,31.75,31.73,31.74,21600.0,28.9686,28.9686,28.9503,28.9594,21600.0
2014-05-28 12:55:00,31.74,31.75,31.73,31.74,19800.0,28.9594,28.9686,28.9503,28.9594,19800.0
2014-05-28 13:00:00,31.73,31.74,31.71,31.73,25000.0,28.9503,28.9594,28.9321,28.9503,25000.0
2014-05-28 13:05:00,31.73,31.75,31.73,31.75,25700.0,28.9503,28.9686,28.9503,28.9686,25700.0
2014-05-28 13:10:00,31.75,31.78,31.75,31.75,38600.0,28.9686,28.9959,28.9686,28.9686,38600.0
2014-05-28 13:15:00,31.75,31.76,31.75,31.76,40400.0,28.9686,28.9777,28.9686,28.9777,40400.0
2014-05-28 13:20:00,31.77,31.79,31.75,31.75,15200.0,28.9868,29.0051,28.9686,28.9686,15200.0
2014-05-28 13:25:00,31.75,31.75,31.74,31.74,11500.0,28.9686,28.9686,28.9594,28.9594,11500.0
2014-05-28 13:30:00,31.74,31.76,31.74,31.75,33400.0,28.9594,28.9777,28.9594,28.9686,33400.0
2014-05-28 13:35:00,31.75,31.75,31.73,31.73,15000.0,28.9686,28.9686,28.9503,28.9503,15000.0
2014-05-28 13:40:00,31.72,31.75,31.71,31.75,47800.0,28.9412,28.9686,28.9321,28.9686,47800.0
2014-05-28 13:45:00,31.75,31.77,31.75,31.75,17600.0,28.9686,28.9868,28.9686,28.9686,17600.0
2014-05-28 13:50:00,31.76,31.81,31.75,31.79,55300.0,28.9777,29.0233,28.9686,29.0051,55300.0
2014-05-28 13:55:00,31.79,31.79,31.76,31.76,24000.0,29.0051,29.0051,28.9777,28.9777,24000.0
2014-05-28 14:00:00,31.76,31.77,31.74,31.74,56600.0,28.9777,28.9868,28.9594,28.9594,56600.0
2014-05-28 14:05:00,31.73,31.74,31.7,31.71,26400.0,28.9503,28.9594,28.9229,28.9321,26400.0
2014-05-28 14:10:00,31.71,31.71,31.69,31.7,29800.0,28.9321,28.9321,28.9138,28.9229,29800.0
2014-05-28 14:15:00,31.7,31.71,31.67,31.7,54800.0,28.9229,28.9321,28.8956,28.9229,54800.0
2014-05-28 14:20:00,31.69,31.72,31.69,31.7,68300.0,28.9138,28.9412,28.9138,28.9229,68300.0
2014-05-28 14:25:00,31.7,31.71,31.69,31.69,11700.0,28.9229,28.9321,28.9138,28.9138,11700.0
2014-05-28 14:30:00,31.7,31.7,31.66,31.66,11700.0,28.9229,28.9229,28.8864,28.8864,11700.0
2014-05-28 14:35:00,31.66,31.67,31.62,31.64,110400.0,28.8864,28.8956,28.85,28.8682,110400.0
2014-05-28 14:40:00,31.64,31.65,31.63,31.63,16700.0,28.8682,28.8773,28.8591,28.8591,16700.0
2014-05-28 14:45:00,31.63,31.67,31.63,31.66,30600.0,28.8591,28.8956,28.8591,28.8864,30600.0
2014-05-28 14:50:00,31.66,31.71,31.66,31.71,27200.0,28.8864,28.9321,28.8864,28.9321,27200.0
2014-05-28 14:55:00,31.71,31.72,31.7,31.71,13400.0,28.9321,28.9412,28.9229,28.9321,13400.0
2014-05-28 15:00:00,31.7,31.74,31.7,31.73,17400.0,28.9229,28.9594,28.9229,28.9503,17400.0
2014-05-28 15:05:00,31.73,31.74,31.72,31.73,37300.0,28.9503,28.9594,28.9412,28.9503,37300.0
2014-05-28 15:10:00,31.73,31.73,31.71,31.73,15400.0,28.9503,28.9503,28.9321,28.9503,15400.0
2014-05-28 15:15:00,31.73,31.74,31.72,31.74,10800.0,28.9503,28.9594,28.9412,28.9594,10800.0
2014-05-28 15:20:00,31.74,31.75,31.72,31.72,35700.0,28.9594,28.9686,28.9412,28.9412,35700.0
2014-05-28 15:25:00,31.73,31.73,31.67,31.68,114100.0,28.9503,28.9503,28.8956,28.9047,114100.0
2014-05-28 15:30:00,31.68,31.7,31.67,31.7,42700.0,28.9047,28.9229,28.8956,28.9229,42700.0
2014-05-28 15:35:00,31.7,31.7,31.66,31.67,37000.0,28.9229,28.9229,28.8864,28.8956,37000.0
2014-05-28 15:40:00,31.66,31.67,31.65,31.66,120900.0,28.8864,28.8956,28.8773,28.8864,120900.0
2014-05-28 15:45:00,31.66,31.66,31.61,31.61,183200.0,28.8864,28.8864,28.8408,28.8408,183200.0
2014-05-28 15:50:00,31.61,31.62,31.59,31.59,177000.0,28.8408,28.85,28.8226,28.8226,177000.0
2014-05-28 15:55:00,31.59,31.62,31.57,31.6,495600.0,28.8226,28.85,28.8043,28.8317,495600.0
2014-05-29 09:30:00,31.63,31.75,31.63,31.75,70900.0,28.8591,28.9686,28.8591,28.9686,70900.0
2014-05-29 09:35:00,31.76,31.86,31.73,31.86,173000.0,28.9777,29.0689,28.9503,29.0689,173000.0
2014-05-29 09:40:00,31.87,31.93,31.85,31.93,129000.0,29.0781,29.1328,29.0598,29.1328,129000.0
2014-05-29 09:45:00,31.94,31.95,31.91,31.92,49100.0,29.1419,29.151,29.1145,29.1237,49100.0
2014-05-29 09:50:00,31.92,31.93,31.88,31.89,24600.0,29.1237,29.1328,29.0872,29.0963,24600.0
2014-05-29 09:55:00,31.9,31.91,31.85,31.91,96600.0,29.1054,29.1145,29.0598,29.1145,96600.0
2014-05-29 10:00:00,31.91,31.91,31.72,31.74,227400.0,29.1145,29.1145,28.9412,28.9594,227400.0
2014-05-29 10:05:00,31.74,31.76,31.64,31.72,129700.0,28.9594,28.9777,28.8682,28.9412,129700.0
2014-05-29 10:10:00,31.72,31.72,31.57,31.57,333400.0,28.9412,28.9412,28.8043,28.8043,333400.0
2014-05-29 10:15:00,31.57,31.59,31.49,31.5,235600.0,28.8043,28.8226,28.7313,28.7405,235600.0
2014-05-29 10:20:00,31.5,31.58,31.49,31.54,234900.0,28.7405,28.8135,28.7313,28.777,234900.0
2014-05-29 10:25:00,31.55,31.55,31.49,31.51,358100.0,28.7861,28.7861,28.7313,28.7496,358100.0
2014-05-29 10:30:00,31.51,31.53,31.5,31.52,55200.0,28.7496,28.7678,28.7405,28.7587,55200.0
2014-05-29 10:35:00,31.52,31.55,31.51,31.55,89200.0,28.7587,28.7861,28.7496,28.7861,89200.0
2014-05-29 10:40:00,31.55,31.59,31.53,31.58,98800.0,28.7861,28.8226,28.7678,28.8135,98800.0
2014-05-29 10:45:00,31.58,31.67,31.58,31.66,51100.0,28.8135,28.8956,28.8135,28.8864,51100.0
2014-05-29 10:50:00,31.65,31.66,31.61,31.65,74600.0,28.8773,28.8864,28.8408,28.8773,74600.0
2014-05-29 10:55:00,31.65,31.66,31.64,31.66,55500.0,28.8773,28.8864,28.8682,28.8864,55500.0
2014-05-29 11:00:00,31.66,31.66,31.55,31.56,122000.0,28.8864,28.8864,28.7861,28.7952,122000.0
2014-05-29 11:05:00,31.56,31.58,31.53,31.58,50900.0,28.7952,28.8135,28.7678,28.8135,50900.0
2014-05-29 11:10:00,31.58,31.58,31.56,31.57,30800.0,28.8135,28.8135,28.7952,28.8043,30800.0
2014-05-29 11:15:00,31.57,31.59,31.56,31.59,53600.0,28.8043,28.8226,28.7952,28.8226,53600.0
2014-05-29 11:20:00,31.59,31.6,31.58,31.6,48800.0,28.8226,28.8317,28.8135,28.8317,48800.0
2014-05-29 11:25:00,31.6,31.62,31.6,31.61,16200.0,28.8317,28.85,28.8317,28.8408,16200.0
2014-05-29 11:30:00,31.61,31.64,31.61,31.63,9500.0,28.8408,28.8682,28.8408,28.8591,9500.0
2014-05-29 11:35:00,31.63,31.63,31.61,31.63,4200.0,28.8591,28.8591,28.8408,28.8591,4200.0
2014-05-29 11:40:00,31.63,31.64,31.62,31.64,4100.0,28.8591,28.8682,28.85,28.8682,4100.0
2014-05-29 11:45:00,31.64,31.65,31.62,31.62,5700.0,28.8682,28.8773,28.85,28.85,5700.0
2014-05-29 11:50:00,31.61,31.61,31.6,31.61,3500.0,28.8408,28.8408,28.8317,28.8408,3500.0
2014-05-29 11:55:00,31.6,31.61,31.6,31.61,6900.0,28.8317,28.8408,28.8317,28.8408,6900.0
2014-05-29 12:00:00,31.61,31.62,31.61,31.62,16600.0,28.8408,28.85,28.8408,28.85,16600.0
2014-05-29 12:05:00,31.62,31.64,31.62,31.64,3300.0,28.85,28.8682,28.85,28.8682,3300.0
2014-05-29 12:10:00,31.64,31.65,31.63,31.64,6900.0,28.8682,28.8773,28.8591,28.8682,6900.0
2014-05-29 12:15:00,31.63,31.63,31.61,31.62,10800.0,28.8591,28.8591,28.8408,28.85,10800.0
2014-05-29 12:20:00,31.61,31.62,31.61,31.61,16000.0,28.8408,28.85,28.8408,28.8408,16000.0
2014-05-29 12:25:00,31.62,31.62,31.58,31.59,9300.0,28.85,28.85,28.8135,28.8226,9300.0
2014-05-29 12:30:00,31.59,31.6,31.58,31.59,6200.0,28.8226,28.8317,28.8135,28.8226,6200.0
2014-05-29 12:35:00,31.59,31.6,31.57,31.57,17900.0,28.8226,28.8317,28.8043,28.8043,17900.0
2014-05-29 12:40:00,31.57,31.58,31.57,31.58,6300.0,28.8043,28.8135,28.8043,28.8135,6300.0
2014-05-29 12:45:00,31.58,31.61,31.58,31.6,40100.0,28.8135,28.8408,28.8135,28.8317,40100.0
2014-05-29 12:50:00,31.59,31.6,31.59,31.59,4000.0,28.8226,28.8317,28.8226,28.8226,4000.0
2014-05-29 12:55:00,31.59,31.59,31.57,31.58,3000.0,28.8226,28.8226,28.8043,28.8135,3000.0
2014-05-29 13:00:00,31.59,31.59,31.58,31.58,3300.0,28.8226,28.8226,28.8135,28.8135,3300.0
2014-05-29 13:05:00,31.58,31.58,31.58,31.58,2800.0,28.8135,28.8135,28.8135,28.8135,2800.0
2014-05-29 13:10:00,31.57,31.57,31.57,31.57,1300.0,28.8043,28.8043,28.8043,28.8043,1300.0
2014-05-29 13:15:00,31.57,31.57,31.57,31.57,6300.0,28.8043,28.8043,28.8043,28.8043,6300.0
2014-05-29 13:20:00,31.57,31.57,31.56,31.56,4800.0,28.8043,28.8043,28.7952,28.7952,4800.0
2014-05-29 13:25:00,31.56,31.58,31.55,31.57,22300.0,28.7952,28.8135,28.7861,28.8043,22300.0
2014-05-29 13:30:00,31.58,31.59,31.57,31.57,13700.0,28.8135,28.8226,28.8043,28.8043,13700.0
2014-05-29 13:35:00,31.58,31.58,31.57,31.57,3100.0,28.8135,28.8135,28.8043,28.8043,3100.0
2014-05-29 13:40:00,31.57,31.59,31.56,31.59,12500.0,28.8043,28.8226,28.7952,28.8226,12500.0
2014-05-29 13:45:00,31.59,31.6,31.59,31.6,5700.0,28.8226,28.8317,28.8226,28.8317,5700.0
2014-05-29 13:50:00,31.6,31.6,31.59,31.59,1800.0,28.8317,28.8317,28.8226,28.8226,1800.0
2014-05-29 13:55:00,31.6,31.6,31.59,31.59,1700.0,28.8317,28.8317,28.8226,28.8226,1700.0
2014-05-29 14:00:00,31.59,31.59,31.58,31.59,8800.0,28.8226,28.8226,28.8135,28.8226,8800.0
2014-05-29 14:05:00,31.58,31.59,31.58,31.58,1500.0,28.8135,28.8226,28.8135,28.8135,1500.0
2014-05-29 14:10:00,31.59,31.61,31.59,31.61,2200.0,28.8226,28.8408,28.8226,28.8408,2200.0
2014-05-29 14:15:00,31.6,31.63,31.6,31.63,9400.0,28.8317,28.8591,28.8317,28.8591,9400.0
2014-05-29 14:20:00,31.63,31.64,31.63,31.64,6200.0,28.8591,28.8682,28.8591,28.8682,6200.0
2014-05-29 14:25:00,31.64,31.65,31.63,31.64,19800.0,28.8682,28.8773,28.8591,28.8682,19800.0
2014-05-29 14:30:00,31.65,31.65,31.64,31.65,60300.0,28.8773,28.8773,28.8682,28.8773,60300.0
2014-05-29 14:35:00,31.65,31.68,31.65,31.68,78500.0,28.8773,28.9047,28.8773,28.9047,78500.0
2014-05-29 14:40:00,31.68,31.68,31.66,31.66,32900.0,28.9047,28.9047,28.8864,28.8864,32900.0
2014-05-29 14:45:00,31.67,31.68,31.67,31.67,11500.0,28.8956,28.9047,28.8956,28.8956,11500.0
2014-05-29 14:50:00,31.67,31.69,31.67,31.68,20200.0,28.8956,28.9138,28.8956,28.9047,20200.0
2014-05-29 14:55:00,31.69,31.69,31.68,31.69,10100.0,28.9138,28.9138,28.9047,28.9138,10100.0
2014-05-29 15:00:00,31.69,31.71,31.69,31.7,45900.0,28.9138,28.9321,28.9138,28.9229,45900.0
2014-05-29 15:05:00,31.71,31.71,31.67,31.67,20600.0,28.9321,28.9321,28.8956,28.8956,20600.0
2014-05-29 15:10:00,31.68,31.68,31.66,31.66,19200.0,28.9047,28.9047,28.8864,28.8864,19200.0
2014-05-29 15:15:00,31.67,31.68,31.67,31.68,5100.0,28.8956,28.9047,28.8956,28.9047,5100.0
2014-05-29 15:20:00,31.68,31.7,31.68,31.69,12700.0,28.9047,28.9229,28.9047,28.9138,12700.0
2014-05-29 15:25:00,31.7,31.71,31.69,31.7,9300.0,28.9229,28.9321,28.9138,28.9229,9300.0
2014-05-29 15:30:00,31.7,31.71,31.68,31.69,51900.0,28.9229,28.9321,28.9047,28.9138,51900.0
2014-05-29 15:35:00,31.69,31.69,31.65,31.65,98900.0,28.9138,28.9138,28.8773,28.8773,98900.0
2014-05-29 15:40:00,31.66,31.66,31.64,31.65,90100.0,28.8864,28.8864,28.8682,28.8773,90100.0
2014-05-29 15:45:00,31.65,31.65,31.63,31.65,80600.0,28.8773,28.8773,28.8591,28.8773,80600.0
2014-05-29 15:50:00,31.65,31.67,31.64,31.64,54700.0,28.8773,28.8956,28.8682,28.8682,54700.0
2014-05-29 15:55:00,31.64,31.66,31.64,31.64,207400.0,28.8682,28.8864,28.8682,28.8682,207400.0
2014-05-30 09:30:00,31.55,31.63,31.55,31.61,41100.0,28.7861,28.8591,28.7861,28.8408,41100.0
2014-05-30 09:35:00,31.62,31.62,31.46,31.48,94600.0,28.85,28.85,28.704,28.7222,94600.0
2014-05-30 09:40:00,31.48,31.51,31.39,31.46,144900.0,28.7222,28.7496,28.6401,28.704,144900.0
2014-05-30 09:45:00,31.47,31.53,31.47,31.51,42700.0,28.7131,28.7678,28.7131,28.7496,42700.0
2014-05-30 09:50:00,31.51,31.59,31.48,31.59,40700.0,28.7496,28.8226,28.7222,28.8226,40700.0
2014-05-30 09:55:00,31.59,31.6,31.5,31.59,30400.0,28.8226,28.8317,28.7405,28.8226,30400.0
2014-05-30 10:00:00,31.59,31.63,31.56,31.61,115500.0,28.8226,28.8591,28.7952,28.8408,115500.0
2014-05-30 10:05:00,31.61,31.61,31.56,31.6,13600.0,28.8408,28.8408,28.7952,28.8317,13600.0
2014-05-30 10:10:00,31.6,31.61,31.58,31.6,11500.0,28.8317,28.8408,28.8135,28.8317,11500.0
2014-05-30 10:15:00,31.6,31.62,31.5,31.5,31600.0,28.8317,28.85,28.7405,28.7405,31600.0
2014-05-30 10:20:00,31.5,31.53,31.48,31.53,132100.0,28.7405,28.7678,28.7222,28.7678,132100.0
2014-05-30 10:25:00,31.54,31.57,31.53,31.54,23500.0,28.777,28.8043,28.7678,28.777,23500.0
2014-05-30 10:30:00,31.54,31.54,31.52,31.52,8500.0,28.777,28.777,28.7587,28.7587,8500.0
2014-05-30 10:35:00,31.52,31.52,31.45,31.47,35700.0,28.7587,28.7587,28.6948,28.7131,35700.0
2014-05-30 10:40:00,31.47,31.47,31.44,31.46,32500.0,28.7131,28.7131,28.6857,28.704,32500.0
2014-05-30 10:45:00,31.45,31.47,31.45,31.46,14700.0,28.6948,28.7131,28.6948,28.704,14700.0
2014-05-30 10:50:00,31.46,31.53,31.46,31.53,32600.0,28.704,28.7678,28.704,28.7678,32600.0
2014-05-30 10:55:00,31.52,31.52,31.48,31.48,65100.0,28.7587,28.7587,28.7222,28.7222,65100.0
2014-05-30 11:00:00,31.49,31.51,31.49,31.5,35300.0,28.7313,28.7496,28.7313,28.7405,35300.0
2014-05-30 11:05:00,31.51,31.51,31.48,31.48,29500.0,28.7496,28.7496,28.7222,28.7222,29500.0
2014-05-30 11:10:00,31.48,31.5,31.48,31.5,26300.0,28.7222,28.7405,28.7222,28.7405,26300.0
2014-05-30 11:15:00,31.5,31.53,31.49,31.52,15700.0,28.7405,28.7678,28.7313,28.7587,15700.0
2014-05-30 11:20:00,31.52,31.53,31.5,31.52,26700.0,28.7587,28.7678,28.7405,28.7587,26700.0
2014-05-30 11:25:00,31.51,31.51,31.48,31.49,14400.0,28.7496,28.7496,28.7222,28.7313,14400.0
2014-05-30 11:30:00,31.48,31.49,31.46,31.46,16100.0,28.7222,28.7313,28.704,28.704,16100.0
2014-05-30 11:35:00,31.47,31.48,31.45,31.45,11900.0,28.7131,28.7222,28.6948,28.6948,11900.0
2014-05-30 11:40:00,31.45,31.45,31.43,31.45,24000.0,28.6948,28.6948,28.6766,28.6948,24000.0
2014-05-30 11:45:00,31.46,31.47,31.45,31.45,26900.0,28.704,28.7131,28.6948,28.6948,26900.0
2014-05-30 11:50:00,31.45,31.45,31.43,31.43,8400.0,28.6948,28.6948,28.6766,28.6766,8400.0
2014-05-30 11:55:00,31.44,31.44,31.41,31.42,41500.0,28.6857,28.6857,28.6584,28.6675,41500.0
2014-05-30 12:00:00,31.42,31.43,31.42,31.42,19400.0,28.6675,28.6766,28.6675,28.6675,19400.0
2014-05-30 12:05:00,31.42,31.42,31.41,31.41,7600.0,28.6675,28.6675,28.6584,28.6584,7600.0
2014-05-30 12:10:00,31.4,31.41,31.4,31.4,46300.0,28.6492,28.6584,28.6492,28.6492,46300.0
2014-05-30 12:15:00,31.4,31.44,31.4,31.43,43900.0,28.6492,28.6857,28.6492,28.6766,43900.0
2014-05-30 12:20:00,31.43,31.45,31.43,31.44,6600.0,28.6766,28.6948,28.6766,28.6857,6600.0
2014-05-30 12:25:00,31.44,31.44,31.42,31.43,9300.0,28.6857,28.6857,28.6675,28.6766,9300.0
2014-05-30 12:30:00,31.42,31.42,31.38,31.38,60300.0,28.6675,28.6675,28.631,28.631,60300.0
2014-05-30 12:35:00,31.38,31.39,31.37,31.37,18100.0,28.631,28.6401,28.6219,28.6219,18100.0
2014-05-30 12:40:00,31.36,31.38,31.35,31.38,27300.0,28.6127,28.631,28.6036,28.631,27300.0
2014-05-30 12:45:00,31.39,31.39,31.36,31.39,17300.0,28.6401,28.6401,28.6127,28.6401,17300.0
2014-05-30 12:50:00,31.39,31.39,31.37,31.38,12300.0,28.6401,28.6401,28.6219,28.631,12300.0
2014-05-30 12:55:00,31.38,31.4,31.38,31.38,4400.0,28.631,28.6492,28.631,28.631,4400.0
2014-05-30 13:00:00,31.38,31.44,31.38,31.43,16800.0,28.631,28.6857,28.631,28.6766,16800.0
2014-05-30 13:05:00,31.44,31.44,31.42,31.42,3400.0,28.6857,28.6857,28.6675,28.6675,3400.0
2014-05-30 13:10:00,31.43,31.45,31.43,31.44,18300.0,28.6766,28.6948,28.6766,28.6857,18300.0
2014-05-30 13:15:00,31.43,31.43,31.4,31.4,7500.0,28.6766,28.6766,28.6492,28.6492,7500.0
2014-05-30 13:20:00,31.41,31.41,31.39,31.39,8300.0,28.6584,28.6584,28.6401,28.6401,8300.0
2014-05-30 13:25:00,31.41,31.43,31.41,31.43,8500.0,28.6584,28.6766,28.6584,28.6766,8500.0
2014-05-30 13:30:00,31.43,31.43,31.4,31.42,12100.0,28.6766,28.6766,28.6492,28.6675,12100.0
2014-05-30 13:35:00,31.42,31.43,31.4,31.43,7500.0,28.6675,28.6766,28.6492,28.6766,7500.0
2014-05-30 13:40:00,31.42,31.43,31.4,31.41,18600.0,28.6675,28.6766,28.6492,28.6584,18600.0
2014-05-30 13:45:00,31.41,31.46,31.41,31.44,11000.0,28.6584,28.704,28.6584,28.6857,11000.0
2014-05-30 13:50:00,31.43,31.45,31.43,31.45,7400.0,28.6766,28.6948,28.6766,28.6948,7400.0
2014-05-30 13:55:00,31.44,31.45,31.44,31.45,3700.0,28.6857,28.6948,28.6857,28.6948,3700.0
2014-05-30 14:00:00,31.44,31.44,31.42,31.44,5200.0,28.6857,28.6857,28.6675,28.6857,5200.0
2014-05-30 14:05:00,31.45,31.47,31.45,31.47,27600.0,28.6948,28.7131,28.6948,28.7131,27600.0
2014-05-30 14:10:00,31.47,31.48,31.46,31.47,18300.0,28.7131,28.7222,28.704,28.7131,18300.0
2014-05-30 14:15:00,31.47,31.47,31.46,31.46,2700.0,28.7131,28.7131,28.704,28.704,2700.0
2014-05-30 14:20:00,31.47,31.48,31.46,31.48,20300.0,28.7131,28.7222,28.704,28.7222,20300.0
2014-05-30 14:25:00,31.48,31.5,31.48,31.5,6600.0,28.7222,28.7405,28.7222,28.7405,6600.0
2014-05-30 14:30:00,31.5,31.51,31.47,31.48,15000.0,28.7405,28.7496,28.7131,28.7222,15000.0
2014-05-30 14:35:00,31.48,31.5,31.48,31.49,3300.0,28.7222,28.7405,28.7222,28.7313,3300.0
2014-05-30 14:40:00,31.5,31.51,31.47,31.47,20900.0,28.7405,28.7496,28.7131,28.7131,20900.0
2014-05-30 14:45:00,31.48,31.49,31.48,31.48,10200.0,28.7222,28.7313,28.7222,28.7222,10200.0
2014-05-30 14:50:00,31.47,31.47,31.47,31.47,3000.0,28.7131,28.7131,28.7131,28.7131,3000.0
2014-05-30 14:55:00,31.47,31.47,31.45,31.46,14300.0,28.7131,28.7131,28.6948,28.704,14300.0
2014-05-30 15:00:00,31.46,31.46,31.45,31.46,21200.0,28.704,28.704,28.6948,28.704,21200.0
2014-05-30 15:05:00,31.46,31.48,31.46,31.47,10700.0,28.704,28.7222,28.704,28.7131,10700.0
2014-05-30 15:10:00,31.48,31.49,31.47,31.48,14000.0,28.7222,28.7313,28.7131,28.7222,14000.0
2014-05-30 15:15:00,31.48,31.49,31.46,31.46,14700.0,28.7222,28.7313,28.704,28.704,14700.0
2014-05-30 15:20:00,31.46,31.47,31.44,31.44,21800.0,28.704,28.7131,28.6857,28.6857,21800.0
2014-05-30 15:25:00,31.44,31.46,31.44,31.46,57900.0,28.6857,28.704,28.6857,28.704,57900.0
2014-05-30 15:30:00,31.46,31.48,31.45,31.47,32600.0,28.704,28.7222,28.6948,28.7131,32600.0
2014-05-30 15:35:00,31.47,31.49,31.46,31.46,172200.0,28.7131,28.7313,28.704,28.704,172200.0
2014-05-30 15:40:00,31.47,31.48,31.46,31.47,261200.0,28.7131,28.7222,28.704,28.7131,261200.0
2014-05-30 15:45:00,31.48,31.48,31.45,31.46,173800.0,28.7222,28.7222,28.6948,28.704,173800.0
2014-05-30 15:50:00,31.47,31.47,31.46,31.47,172800.0,28.7131,28.7131,28.704,28.7131,172800.0
2014-05-30 15:55:00,31.46,31.5,31.46,31.5,247000.0,28.704,28.7405,28.704,28.7405,247000.0
2014-06-02 09:30:00,31.55,31.55,31.4,31.52,74700.0,28.7861,28.7861,28.6492,28.7587,74700.0
2014-06-02 09:35:00,31.52,31.52,31.45,31.47,63700.0,28.7587,28.7587,28.6948,28.7131,63700.0
2014-06-02 09:40:00,31.47,31.49,31.42,31.44,27800.0,28.7131,28.7313,28.6675,28.6857,27800.0
2014-06-02 09:45:00,31.42,31.44,31.38,31.38,43300.0,28.6675,28.6857,28.631,28.631,43300.0
2014-06-02 09:50:00,31.39,31.5,31.39,31.5,41900.0,28.6401,28.7405,28.6401,28.7405,41900.0
2014-06-02 09:55:00,31.5,31.54,31.48,31.48,24100.0,28.7405,28.777,28.7222,28.7222,24100.0
2014-06-02 10:00:00,31.47,31.48,31.42,31.43,50700.0,28.7131,28.7222,28.6675,28.6766,50700.0
2014-06-02 10:05:00,31.42,31.44,31.37,31.37,54800.0,28.6675,28.6857,28.6219,28.6219,54800.0
2014-06-02 10:10:00,31.37,31.43,31.37,31.43,50400.0,28.6219,28.6766,28.6219,28.6766,50400.0
2014-06-02 10:15:00,31.43,31.46,31.43,31.45,49200.0,28.6766,28.704,28.6766,28.6948,49200.0
2014-06-02 10:20:00,31.45,31.45,31.4,31.4,20600.0,28.6948,28.6948,28.6492,28.6492,20600.0
2014-06-02 10:25:00,31.4,31.43,31.37,31.42,38500.0,28.6492,28.6766,28.6219,28.6675,38500.0
2014-06-02 10:30:00,31.43,31.43,31.39,31.39,24600.0,28.6766,28.6766,28.6401,28.6401,24600.0
2014-06-02 10:35:00,31.39,31.43,31.39,31.43,10100.0,28.6401,28.6766,28.6401,28.6766,10100.0
2014-06-02 10:40:00,31.43,31.43,31.38,31.4,15000.0,28.6766,28.6766,28.631,28.6492,15000.0
2014-06-02 10:45:00,31.4,31.41,31.37,31.37,10800.0,28.6492,28.6584,28.6219,28.6219,10800.0
2014-06-02 10:50:00,31.38,31.41,31.38,31.38,15100.0,28.631,28.6584,28.631,28.631,15100.0
2014-06-02 10:55:00,31.38,31.39,31.36,31.39,7400.0,28.631,28.6401,28.6127,28.6401,7400.0
2014-06-02 11:00:00,31.4,31.42,31.39,31.42,9800.0,28.6492,28.6675,28.6401,28.6675,9800.0
2014-06-02 11:05:00,31.42,31.45,31.42,31.45,23000.0,28.6675,28.6948,28.6675,28.6948,23000.0
2014-06-02 11:10:00,31.46,31.46,31.46,31.46,3300.0,28.704,28.704,28.704,28.704,3300.0
2014-06-02 11:15:00,31.45,31.46,31.43,31.45,11000.0,28.6948,28.704,28.6766,28.6948,11000.0
2014-06-02 11:20:00,31.45,31.47,31.45,31.45,6000.0,28.6948,28.7131,28.6948,28.6948,6000.0
2014-06-02 11:25:00,31.45,31.51,31.45,31.51,13600.0,28.6948,28.7496,28.6948,28.7496,13600.0
2014-06-02 11:30:00,31.51,31.51,31.49,31.5,12300.0,28.7496,28.7496,28.7313,28.7405,12300.0
2014-06-02 11:35:00,31.5,31.5,31.49,31.5,4900.0,28.7405,28.7405,28.7313,28.7405,4900.0
2014-06-02 11:40:00,31.5,31.52,31.5,31.51,4300.0,28.7405,28.7587,28.7405,28.7496,4300.0
2014-06-02 11:45:00,31.51,31.53,31.51,31.53,8500.0,28.7496,28.7678,28.7496,28.7678,8500.0
2014-06-02 11:50:00,31.53,31.56,31.53,31.56,43700.0,28.7678,28.7952,28.7678,28.7952,43700.0
2014-06-02 11:55:00,31.56,31.56,31.53,31.56,7000.0,28.7952,28.7952,28.7678,28.7952,7000.0
2014-06-02 12:00:00,31.55,31.56,31.53,31.54,16200.0,28.7861,28.7952,28.7678,28.777,16200.0
2014-06-02 12:05:00,31.53,31.54,31.52,31.52,5100.0,28.7678,28.777,28.7587,28.7587,5100.0
2014-06-02 12:10:00,31.53,31.53,31.52,31.53,7000.0,28.7678,28.7678,28.7587,28.7678,7000.0
2014-06-02 12:15:00,31.52,31.53,31.51,31.51,14000.0,28.7587,28.7678,28.7496,28.7496,14000.0
2014-06-02 12:20:00,31.51,31.52,31.5,31.52,13100.0,28.7496,28.7587,28.7405,28.7587,13100.0
2014-06-02 12:25:00,31.51,31.53,31.5,31.52,47500.0,28.7496,28.7678,28.7405,28.7587,47500.0
2014-06-02 12:30:00,31.52,31.53,31.5,31.52,45300.0,28.7587,28.7678,28.7405,28.7587,45300.0
2014-06-02 12:35:00,31.52,31.53,31.51,31.52,37300.0,28.7587,28.7678,28.7496,28.7587,37300.0
2014-06-02 12:40:00,31.52,31.53,31.51,31.53,21200.0,28.7587,28.7678,28.7496,28.7678,21200.0
2014-06-02 12:45:00,31.53,31.53,31.51,31.52,33800.0,28.7678,28.7678,28.7496,28.7587,33800.0
2014-06-02 12:50:00,31.51,31.54,31.5,31.51,29400.0,28.7496,28.777,28.7405,28.7496,29400.0
2014-06-02 12:55:00,31.51,31.52,31.51,31.52,2000.0,28.7496,28.7587,28.7496,28.7587,2000.0
2014-06-02 13:00:00,31.52,31.54,31.51,31.54,102000.0,28.7587,28.777,28.7496,28.777,102000.0
2014-06-02 13:05:00,31.52,31.52,31.5,31.52,9500.0,28.7587,28.7587,28.7405,28.7587,9500.0
2014-06-02 13:10:00,31.52,31.53,31.49,31.5,11200.0,28.7587,28.7678,28.7313,28.7405,11200.0
2014-06-02 13:15:00,31.5,31.52,31.5,31.52,17600.0,28.7405,28.7587,28.7405,28.7587,17600.0
2014-06-02 13:20:00,31.51,31.53,31.5,31.53,4900.0,28.7496,28.7678,28.7405,28.7678,4900.0
2014-06-02 13:25:00,31.53,31.54,31.53,31.53,3400.0,28.7678,28.777,28.7678,28.7678,3400.0
2014-06-02 13:30:00,31.54,31.55,31.52,31.55,10300.0,28.777,28.7861,28.7587,28.7861,10300.0
2014-06-02 13:35:00,31.54,31.54,31.52,31.52,3000.0,28.777,28.777,28.7587,28.7587,3000.0
2014-06-02 13:40:00,31.52,31.53,31.51,31.51,17900.0,28.7587,28.7678,28.7496,28.7496,17900.0
2014-06-02 13:45:00,31.5,31.52,31.5,31.51,15000.0,28.7405,28.7587,28.7405,28.7496,15000.0
2014-06-02 13:50:00,31.51,31.53,31.51,31.51,12200.0,28.7496,28.7678,28.7496,28.7496,12200.0
2014-06-02 13:55:00,31.51,31.53,31.5,31.52,9000.0,28.7496,28.7678,28.7405,28.7587,9000.0
2014-06-02 14:00:00,31.51,31.54,31.51,31.53,4300.0,28.7496,28.777,28.7496,28.7678,4300.0
2014-06-02 14:05:00,31.53,31.53,31.53,31.53,2700.0,28.7678,28.7678,28.7678,28.7678,2700.0
2014-06-02 14:10:00,31.53,31.53,31.5,31.52,16500.0,28.7678,28.7678,28.7405,28.7587,16500.0
2014-06-02 14:15:00,31.51,31.52,31.5,31.52,9200.0,28.7496,28.7587,28.7405,28.7587,9200.0
2014-06-02 14:20:00,31.52,31.54,31.52,31.53,10100.0,28.7587,28.777,28.7587,28.7678,10100.0
2014-06-02 14:25:00,31.54,31.55,31.52,31.53,12400.0,28.777,28.7861,28.7587,28.7678,12400.0
2014-06-02 14:30:00,31.53,31.54,31.52,31.52,10300.0,28.7678,28.777,28.7587,28.7587,10300.0
2014-06-02 14:35:00,31.53,31.54,31.52,31.53,8700.0,28.7678,28.777,28.7587,28.7678,8700.0
2014-06-02 14:40:00,31.53,31.54,31.51,31.52,9000.0,28.7678,28.777,28.7496,28.7587,9000.0
2014-06-02 14:45:00,31.52,31.55,31.52,31.55,5200.0,28.7587,28.7861,28.7587,28.7861,5200.0
2014-06-02 14:50:00,31.55,31.56,31.54,31.55,19200.0,28.7861,28.7952,28.777,28.7861,19200.0
2014-06-02 14:55:00,31.55,31.56,31.54,31.56,24600.0,28.7861,28.7952,28.777,28.7952,24600.0
2014-06-02 15:00:00,31.55,31.55,31.53,31.54,12600.0,28.7861,28.7861,28.7678,28.777,12600.0
2014-06-02 15:05:00,31.55,31.56,31.54,31.56,4800.0,28.7861,28.7952,28.777,28.7952,4800.0
2014-06-02 15:10:00,31.56,31.57,31.53,31.53,21400.0,28.7952,28.8043,28.7678,28.7678,21400.0
2014-06-02 15:15:00,31.53,31.57,31.53,31.57,12900.0,28.7678,28.8043,28.7678,28.8043,12900.0
2014-06-02 15:20:00,31.58,31.58,31.54,31.54,13000.0,28.8135,28.8135,28.777,28.777,13000.0
2014-06-02 15:25:00,31.54,31.54,31.53,31.54,11200.0,28.777,28.777,28.7678,28.777,11200.0
2014-06-02 15:30:00,31.54,31.59,31.54,31.56,109700.0,28.777,28.8226,28.777,28.7952,109700.0
2014-06-02 15:35:00,31.57,31.58,31.56,31.56,19300.0,28.8043,28.8135,28.7952,28.7952,19300.0
2014-06-02 15:40:00,31.56,31.58,31.56,31.58,17600.0,28.7952,28.8135,28.7952,28.8135,17600.0
2014-06-02 15:45:00,31.57,31.58,31.55,31.56,17200.0,28.8043,28.8135,28.7861,28.7952,17200.0
2014-06-02 15:50:00,31.56,31.56,31.53,31.53,26600.0,28.7952,28.7952,28.7678,28.7678,26600.0
2014-06-02 15:55:00,31.53,31.54,31.52,31.52,123600.0,28.7678,28.777,28.7587,28.7587,123600.0
2014-06-03 09:30:00,31.44,31.44,31.39,31.4,44000.0,28.6857,28.6857,28.6401,28.6492,44000.0
2014-06-03 09:35:00,31.4,31.5,31.37,31.47,37300.0,28.6492,28.7405,28.6219,28.7131,37300.0
2014-06-03 09:40:00,31.47,31.48,31.42,31.46,13000.0,28.7131,28.7222,28.6675,28.704,13000.0
2014-06-03 09:45:00,31.45,31.46,31.43,31.44,77800.0,28.6948,28.704,28.6766,28.6857,77800.0
2014-06-03 09:50:00,31.45,31.53,31.44,31.52,45500.0,28.6948,28.7678,28.6857,28.7587,45500.0
2014-06-03 09:55:00,31.52,31.55,31.5,31.55,8300.0,28.7587,28.7861,28.7405,28.7861,8300.0
2014-06-03 10:00:00,31.55,31.58,31.55,31.58,24600.0,28.7861,28.8135,28.7861,28.8135,24600.0
2014-06-03 10:05:00,31.59,31.59,31.58,31.58,11500.0,28.8226,28.8226,28.8135,28.8135,11500.0
2014-06-03 10:10:00,31.57,31.57,31.55,31.57,39600.0,28.8043,28.8043,28.7861,28.8043,39600.0
2014-06-03 10:15:00,31.57,31.57,31.49,31.49,10000.0,28.8043,28.8043,28.7313,28.7313,10000.0
2014-06-03 10:20:00,31.48,31.5,31.46,31.5,14300.0,28.7222,28.7405,28.704,28.7405,14300.0
2014-06-03 10:25:00,31.49,31.52,31.49,31.49,13000.0,28.7313,28.7587,28.7313,28.7313,13000.0
2014-06-03 10:30:00,31.49,31.53,31.49,31.53,12400.0,28.7313,28.7678,28.7313,28.7678,12400.0
2014-06-03 10:35:00,31.53,31.58,31.53,31.57,47400.0,28.7678,28.8135,28.7678,28.8043,47400.0
2014-06-03 10:40:00,31.57,31.57,31.5,31.5,11400.0,28.8043,28.8043,28.7405,28.7405,11400.0
2014-06-03 10:45:00,31.5,31.51,31.47,31.5,20600.0,28.7405,28.7496,28.7131,28.7405,20600.0
2014-06-03 10:50:00,31.5,31.52,31.44,31.44,17400.0,28.7405,28.7587,28.6857,28.6857,17400.0
2014-06-03 10:55:00,31.44,31.48,31.44,31.47,14400.0,28.6857,28.7222,28.6857,28.7131,14400.0
2014-06-03 11:00:00,31.48,31.48,31.46,31.46,4400.0,28.7222,28.7222,28.704,28.704,4400.0
2014-06-03 11:05:00,31.45,31.45,31.43,31.45,6700.0,28.6948,28.6948,28.6766,28.6948,6700.0
2014-06-03 11:10:00,31.45,31.45,31.43,31.44,6900.0,28.6948,28.6948,28.6766,28.6857,6900.0
2014-06-03 11:15:00,31.44,31.44,31.41,31.41,6900.0,28.6857,28.6857,28.6584,28.6584,6900.0
2014-06-03 11:20:00,31.41,31.44,31.39,31.44,7000.0,28.6584,28.6857,28.6401,28.6857,7000.0
2014-06-03 11:25:00,31.44,31.44,31.42,31.42,10000.0,28.6857,28.6857,28.6675,28.6675,10000.0
2014-06-03 11:30:00,31.41,31.44,31.39,31.44,14100.0,28.6584,28.6857,28.6401,28.6857,14100.0
2014-06-03 11:35:00,31.43,31.44,31.42,31.42,21900.0,28.6766,28.6857,28.6675,28.6675,21900.0
2014-06-03 11:40:00,31.41,31.41,31.38,31.4,4800.0,28.6584,28.6584,28.631,28.6492,4800.0
2014-06-03 11:45:00,31.39,31.42,31.39,31.42,7200.0,28.6401,28.6675,28.6401,28.6675,7200.0
2014-06-03 11:50:00,31.43,31.44,31.41,31.41,8000.0,28.6766,28.6857,28.6584,28.6584,8000.0
2014-06-03 11:55:00,31.42,31.42,31.39,31.4,7300.0,28.6675,28.6675,28.6401,28.6492,7300.0
2014-06-03 12:00:00,31.4,31.45,31.4,31.43,10200.0,28.6492,28.6948,28.6492,28.6766,10200.0
2014-06-03 12:05:00,31.43,31.44,31.42,31.44,8300.0,28.6766,28.6857,28.6675,28.6857,8300.0
2014-06-03 12:10:00,31.43,31.47,31.42,31.47,9200.0,28.6766,28.7131,28.6675,28.7131,9200.0
2014-06-03 12:15:00,31.48,31.49,31.46,31.49,40100.0,28.7222,28.7313,28.704,28.7313,40100.0
2014-06-03 12:20:00,31.49,31.49,31.48,31.49,7200.0,28.7313,28.7313,28.7222,28.7313,7200.0
2014-06-03 12:25:00,31.49,31.49,31.46,31.47,46600.0,28.7313,28.7313,28.704,28.7131,46600.0
2014-06-03 12:30:00,31.48,31.48,31.47,31.48,4600.0,28.7222,28.7222,28.7131,28.7222,4600.0
2014-06-03 12:35:00,31.47,31.48,31.46,31.46,1200.0,28.7131,28.7222,28.704,28.704,1200.0
2014-06-03 12:40:00,31.47,31.49,31.47,31.49,7300.0,28.7131,28.7313,28.7131,28.7313,7300.0
2014-06-03 12:45:00,31.49,31.5,31.49,31.5,2800.0,28.7313,28.7405,28.7313,28.7405,2800.0
2014-06-03 12:50:00,31.49,31.49,31.48,31.49,5200.0,28.7313,28.7313,28.7222,28.7313,5200.0
2014-06-03 12:55:00,31.49,31.5,31.48,31.5,3200.0,28.7313,28.7405,28.7222,28.7405,3200.0
2014-06-03 13:00:00,31.51,31.51,31.5,31.5,900.0,28.7496,28.7496,28.7405,28.7405,900.0
2014-06-03 13:05:00,31.5,31.57,31.5,31.56,17000.0,28.7405,28.8043,28.7405,28.7952,17000.0
2014-06-03 13:10:00,31.56,31.58,31.55,31.56,13500.0,28.7952,28.8135,28.7861,28.7952,13500.0
2014-06-03 13:15:00,31.57,31.57,31.55,31.55,14500.0,28.8043,28.8043,28.7861,28.7861,14500.0
2014-06-03 13:20:00,31.55,31.56,31.54,31.56,6500.0,28.7861,28.7952,28.777,28.7952,6500.0
2014-06-03 13:25:00,31.56,31.59,31.55,31.58,7100.0,28.7952,28.8226,28.7861,28.8135,7100.0
2014-06-03 13:30:00,31.59,31.6,31.59,31.59,6000.0,28.8226,28.8317,28.8226,28.8226,6000.0
2014-06-03 13:35:00,31.59,31.59,31.56,31.57,13700.0,28.8226,28.8226,28.7952,28.8043,13700.0
2014-06-03 13:40:00,31.57,31.58,31.56,31.57,6800.0,28.8043,28.8135,28.7952,28.8043,6800.0
2014-06-03 13:45:00,31.57,31.59,31.56,31.56,9200.0,28.8043,28.8226,28.7952,28.7952,9200.0
2014-06-03 13:50:00,31.56,31.57,31.55,31.57,2000.0,28.7952,28.8043,28.7861,28.8043,2000.0
2014-06-03 13:55:00,31.57,31.57,31.56,31.56,3900.0,28.8043,28.8043,28.7952,28.7952,3900.0
2014-06-03 14:00:00,31.56,31.58,31.56,31.57,5400.0,28.7952,28.8135,28.7952,28.8043,5400.0
2014-06-03 14:05:00,31.56,31.57,31.56,31.56,2100.0,28.7952,28.8043,28.7952,28.7952,2100.0
2014-06-03 14:10:00,31.56,31.56,31.53,31.54,6900.0,28.7952,28.7952,28.7678,28.777,6900.0
2014-06-03 14:15:00,31.54,31.55,31.54,31.55,4700.0,28.777,28.7861,28.777,28.7861,4700.0
2014-06-03 14:20:00,31.56,31.58,31.56,31.57,10800.0,28.7952,28.8135,28.7952,28.8043,10800.0
2014-06-03 14:25:00,31.57,31.58,31.56,31.58,4600.0,28.8043,28.8135,28.7952,28.8135,4600.0
2014-06-03 14:30:00,31.58,31.58,31.56,31.56,17400.0,28.8135,28.8135,28.7952,28.7952,17400.0
2014-06-03 14:35:00,31.57,31.57,31.57,31.57,6000.0,28.8043,28.8043,28.8043,28.8043,6000.0
2014-06-03 14:40:00,31.57,31.57,31.55,31.55,4200.0,28.8043,28.8043,28.7861,28.7861,4200.0
2014-06-03 14:45:00,31.55,31.56,31.53,31.53,12900.0,28.7861,28.7952,28.7678,28.7678,12900.0
2014-06-03 14:50:00,31.52,31.54,31.52,31.53,13400.0,28.7587,28.777,28.7587,28.7678,13400.0
2014-06-03 14:55:00,31.52,31.53,31.51,31.52,12500.0,28.7587,28.7678,28.7496,28.7587,12500.0
2014-06-03 15:00:00,31.51,31.52,31.51,31.52,8500.0,28.7496,28.7587,28.7496,28.7587,8500.0
2014-06-03 15:05:00,31.51,31.52,31.51,31.52,16000.0,28.7496,28.7587,28.7496,28.7587,16000.0
2014-06-03 15:10:00,31.52,31.55,31.52,31.55,37500.0,28.7587,28.7861,28.7587,28.7861,37500.0
2014-06-03 15:15:00,31.55,31.55,31.54,31.55,13800.0,28.7861,28.7861,28.777,28.7861,13800.0
2014-06-03 15:20:00,31.55,31.55,31.53,31.54,25200.0,28.7861,28.7861,28.7678,28.777,25200.0
2014-06-03 15:25:00,31.55,31.55,31.53,31.55,19900.0,28.7861,28.7861,28.7678,28.7861,19900.0
2014-06-03 15:30:00,31.54,31.56,31.54,31.55,34400.0,28.777,28.7952,28.777,28.7861,34400.0
2014-06-03 15:35:00,31.55,31.55,31.54,31.54,16600.0,28.7861,28.7861,28.777,28.777,16600.0
2014-06-03 15:40:00,31.55,31.56,31.55,31.56,27900.0,28.7861,28.7952,28.7861,28.7952,27900.0
2014-06-03 15:45:00,31.56,31.57,31.56,31.57,63300.0,28.7952,28.8043,28.7952,28.8043,63300.0
2014-06-03 15:50:00,31.57,31.57,31.56,31.57,60400.0,28.8043,28.8043,28.7952,28.8043,60400.0
2014-06-03 15:55:00,31.57,31.57,31.54,31.55,159200.0,28.8043,28.8043,28.777,28.7861,159200.0
2014-06-04 09:30:00,31.28,31.51,31.28,31.45,148600.0,28.5397,28.7496,28.5397,28.6948,148600.0
2014-06-04 09:35:00,31.45,31.48,31.42,31.47,123000.0,28.6948,28.7222,28.6675,28.7131,123000.0
2014-06-04 09:40:00,31.47,31.47,31.31,31.37,127200.0,28.7131,28.7131,28.5671,28.6219,127200.0
2014-06-04 09:45:00,31.36,31.48,31.36,31.46,123800.0,28.6127,28.7222,28.6127,28.704,123800.0
2014-06-04 09:50:00,31.46,31.48,31.45,31.45,65400.0,28.704,28.7222,28.6948,28.6948,65400.0
2014-06-04 09:55:00,31.45,31.45,31.42,31.43,91900.0,28.6948,28.6948,28.6675,28.6766,91900.0
2014-06-04 10:00:00,31.44,31.5,31.43,31.47,137200.0,28.6857,28.7405,28.6766,28.7131,137200.0
2014-06-04 10:05:00,31.47,31.48,31.43,31.46,42900.0,28.7131,28.7222,28.6766,28.704,42900.0
2014-06-04 10:10:00,31.46,31.53,31.46,31.53,26200.0,28.704,28.7678,28.704,28.7678,26200.0
2014-06-04 10:15:00,31.53,31.55,31.49,31.49,19800.0,28.7678,28.7861,28.7313,28.7313,19800.0
2014-06-04 10:20:00,31.49,31.5,31.45,31.45,33900.0,28.7313,28.7405,28.6948,28.6948,33900.0
2014-06-04 10:25:00,31.46,31.46,31.45,31.46,9400.0,28.704,28.704,28.6948,28.704,9400.0
2014-06-04 10:30:00,31.47,31.5,31.46,31.48,7700.0,28.7131,28.7405,28.704,28.7222,7700.0
2014-06-04 10:35:00,31.48,31.51,31.46,31.5,12800.0,28.7222,28.7496,28.704,28.7405,12800.0
2014-06-04 10:40:00,31.5,31.51,31.49,31.5,5600.0,28.7405,28.7496,28.7313,28.7405,5600.0
2014-06-04 10:45:00,31.51,31.52,31.5,31.5,12700.0,28.7496,28.7587,28.7405,28.7405,12700.0
2014-06-04 10:50:00,31.5,31.54,31.5,31.53,8400.0,28.7405,28.777,28.7405,28.7678,8400.0
2014-06-04 10:55:00,31.53,31.56,31.53,31.56,13600.0,28.7678,28.7952,28.7678,28.7952,13600.0
2014-06-04 11:00:00,31.56,31.58,31.55,31.58,4400.0,28.7952,28.8135,28.7861,28.8135,4400.0
2014-06-04 11:05:00,31.57,31.58,31.55,31.56,6800.0,28.8043,28.8135,28.7861,28.7952,6800.0
2014-06-04 11:10:00,31.55,31.57,31.55,31.56,6600.0,28.7861,28.8043,28.7861,28.7952,6600.0
2014-06-04 11:15:00,31.56,31.57,31.55,31.55,14500.0,28.7952,28.8043,28.7861,28.7861,14500.0
2014-06-04 11:20:00,31.56,31.62,31.55,31.62,48200.0,28.7952,28.85,28.7861,28.85,48200.0
2014-06-04 11:25:00,31.62,31.66,31.62,31.65,8300.0,28.85,28.8864,28.85,28.8773,8300.0
2014-06-04 11:30:00,31.65,31.66,31.63,31.64,8400.0,28.8773,28.8864,28.8591,28.8682,8400.0
2014-06-04 11:35:00,31.65,31.66,31.63,31.64,148700.0,28.8773,28.8864,28.8591,28.8682,148700.0
2014-06-04 11:40:00,31.64,31.66,31.64,31.65,187900.0,28.8682,28.8864,28.8682,28.8773,187900.0
2014-06-04 11:45:00,31.65,31.67,31.65,31.66,28900.0,28.8773,28.8956,28.8773,28.8864,28900.0
2014-06-04 11:50:00,31.66,31.67,31.65,31.66,68100.0,28.8864,28.8956,28.8773,28.8864,68100.0
2014-06-04 11:55:00,31.67,31.68,31.66,31.66,19200.0,28.8956,28.9047,28.8864,28.8864,19200.0
2014-06-04 12:00:00,31.67,31.67,31.65,31.66,48100.0,28.8956,28.8956,28.8773,28.8864,48100.0
2014-06-04 12:05:00,31.67,31.68,31.66,31.66,26900.0,28.8956,28.9047,28.8864,28.8864,26900.0
2014-06-04 12:10:00,31.67,31.67,31.65,31.66,11900.0,28.8956,28.8956,28.8773,28.8864,11900.0
2014-06-04 12:15:00,31.66,31.67,31.65,31.65,31900.0,28.8864,28.8956,28.8773,28.8773,31900.0
2014-06-04 12:20:00,31.65,31.66,31.65,31.65,6800.0,28.8773,28.8864,28.8773,28.8773,6800.0
2014-06-04 12:25:00,31.65,31.67,31.65,31.67,10800.0,28.8773,28.8956,28.8773,28.8956,10800.0
2014-06-04 12:30:00,31.67,31.67,31.65,31.66,26700.0,28.8956,28.8956,28.8773,28.8864,26700.0
2014-06-04 12:35:00,31.66,31.67,31.66,31.66,8800.0,28.8864,28.8956,28.8864,28.8864,8800.0
2014-06-04 12:40:00,31.66,31.7,31.66,31.69,38000.0,28.8864,28.9229,28.8864,28.9138,38000.0
2014-06-04 12:45:00,31.7,31.71,31.7,31.7,20800.0,28.9229,28.9321,28.9229,28.9229,20800.0
2014-06-04 12:50:00,31.7,31.75,31.7,31.75,44600.0,28.9229,28.9686,28.9229,28.9686,44600.0
2014-06-04 12:55:00,31.75,31.76,31.74,31.74,4900.0,28.9686,28.9777,28.9594,28.9594,4900.0
2014-06-04 13:00:00,31.74,31.75,31.74,31.75,5100.0,28.9594,28.9686,28.9594,28.9686,5100.0
2014-06-04 13:05:00,31.76,31.77,31.75,31.76,17300.0,28.9777,28.9868,28.9686,28.9777,17300.0
2014-06-04 13:10:00,31.77,31.77,31.74,31.75,20300.0,28.9868,28.9868,28.9594,28.9686,20300.0
2014-06-04 13:15:00,31.75,31.76,31.73,31.73,19300.0,28.9686,28.9777,28.9503,28.9503,19300.0
2014-06-04 13:20:00,31.74,31.74,31.73,31.73,10500.0,28.9594,28.9594,28.9503,28.9503,10500.0
2014-06-04 13:25:00,31.72,31.73,31.71,31.72,10200.0,28.9412,28.9503,28.9321,28.9412,10200.0
2014-06-04 13:30:00,31.72,31.72,31.71,31.71,2900.0,28.9412,28.9412,28.9321,28.9321,2900.0
2014-06-04 13:35:00,31.72,31.72,31.71,31.71,11500.0,28.9412,28.9412,28.9321,28.9321,11500.0
2014-06-04 13:40:00,31.71,31.72,31.71,31.71,18100.0,28.9321,28.9412,28.9321,28.9321,18100.0
2014-06-04 13:45:00,31.71,31.72,31.69,31.7,27100.0,28.9321,28.9412,28.9138,28.9229,27100.0
2014-06-04 13:50:00,31.71,31.72,31.7,31.71,18100.0,28.9321,28.9412,28.9229,28.9321,18100.0
2014-06-04 13:55:00,31.71,31.72,31.7,31.71,11300.0,28.9321,28.9412,28.9229,28.9321,11300.0
2014-06-04 14:00:00,31.71,31.72,31.69,31.69,21500.0,28.9321,28.9412,28.9138,28.9138,21500.0
2014-06-04 14:05:00,31.69,31.71,31.68,31.71,43600.0,28.9138,28.9321,28.9047,28.9321,43600.0
2014-06-04 14:10:00,31.7,31.71,31.69,31.7,27900.0,28.9229,28.9321,28.9138,28.9229,27900.0
2014-06-04 14:15:00,31.7,31.7,31.69,31.69,6100.0,28.9229,28.9229,28.9138,28.9138,6100.0
2014-06-04 14:20:00,31.69,31.7,31.64,31.64,14700.0,28.9138,28.9229,28.8682,28.8682,14700.0
2014-06-04 14:25:00,31.65,31.66,31.65,31.65,38500.0,28.8773,28.8864,28.8773,28.8773,38500.0
2014-06-04 14:30:00,31.65,31.65,31.63,31.64,29000.0,28.8773,28.8773,28.8591,28.8682,29000.0
2014-06-04 14:35:00,31.63,31.65,31.63,31.64,12300.0,28.8591,28.8773,28.8591,28.8682,12300.0
2014-06-04 14:40:00,31.64,31.64,31.62,31.63,8000.0,28.8682,28.8682,28.85,28.8591,8000.0
2014-06-04 14:45:00,31.63,31.64,31.6,31.6,29500.0,28.8591,28.8682,28.8317,28.8317,29500.0
2014-06-04 14:50:00,31.6,31.61,31.6,31.61,41500.0,28.8317,28.8408,28.8317,28.8408,41500.0
2014-06-04 14:55:00,31.61,31.63,31.6,31.63,43300.0,28.8408,28.8591,28.8317,28.8591,43300.0
2014-06-04 15:00:00,31.62,31.64,31.62,31.64,8800.0,28.85,28.8682,28.85,28.8682,8800.0
2014-06-04 15:05:00,31.64,31.64,31.62,31.62,36300.0,28.8682,28.8682,28.85,28.85,36300.0
2014-06-04 15:10:00,31.62,31.64,31.62,31.64,4500.0,28.85,28.8682,28.85,28.8682,4500.0
2014-06-04 15:15:00,31.64,31.64,31.61,31.62,28700.0,28.8682,28.8682,28.8408,28.85,28700.0
2014-06-04 15:20:00,31.62,31.62,31.61,31.62,27700.0,28.85,28.85,28.8408,28.85,27700.0
2014-06-04 15:25:00,31.62,31.63,31.61,31.63,25100.0,28.85,28.8591,28.8408,28.8591,25100.0
2014-06-04 15:30:00,31.63,31.64,31.63,31.64,23900.0,28.8591,28.8682,28.8591,28.8682,23900.0
2014-06-04 15:35:00,31.64,31.66,31.63,31.66,42600.0,28.8682,28.8864,28.8591,28.8864,42600.0
2014-06-04 15:40:00,31.66,31.67,31.65,31.65,41100.0,28.8864,28.8956,28.8773,28.8773,41100.0
2014-06-04 15:45:00,31.65,31.66,31.63,31.65,34500.0,28.8773,28.8864,28.8591,28.8773,34500.0
2014-06-04 15:50:00,31.65,31.67,31.65,31.67,133200.0,28.8773,28.8956,28.8773,28.8956,133200.0
2014-06-04 15:55:00,31.66,31.67,31.65,31.65,240900.0,28.8864,28.8956,28.8773,28.8773,240900.0
2014-06-05 09:30:00,31.54,31.74,31.54,31.65,242200.0,28.777,28.9594,28.777,28.8773,242200.0
2014-06-05 09:35:00,31.65,31.69,31.62,31.63,34300.0,28.8773,28.9138,28.85,28.8591,34300.0
2014-06-05 09:40:00,31.63,31.66,31.57,31.64,28300.0,28.8591,28.8864,28.8043,28.8682,28300.0
2014-06-05 09:45:00,31.64,31.74,31.64,31.68,33900.0,28.8682,28.9594,28.8682,28.9047,33900.0
2014-06-05 09:50:00,31.69,31.7,31.65,31.65,42800.0,28.9138,28.9229,28.8773,28.8773,42800.0
2014-06-05 09:55:00,31.64,31.69,31.6,31.66,22000.0,28.8682,28.9138,28.8317,28.8864,22000.0
2014-06-05 10:00:00,31.67,31.68,31.61,31.63,16800.0,28.8956,28.9047,28.8408,28.8591,16800.0
2014-06-05 10:05:00,31.63,31.67,31.6,31.6,13900.0,28.8591,28.8956,28.8317,28.8317,13900.0
2014-06-05 10:10:00,31.6,31.6,31.55,31.56,44600.0,28.8317,28.8317,28.7861,28.7952,44600.0
2014-06-05 10:15:00,31.56,31.61,31.54,31.59,89000.0,28.7952,28.8408,28.777,28.8226,89000.0
2014-06-05 10:20:00,31.59,31.62,31.58,31.59,122800.0,28.8226,28.85,28.8135,28.8226,122800.0
2014-06-05 10:25:00,31.59,31.64,31.58,31.64,158200.0,28.8226,28.8682,28.8135,28.8682,158200.0
2014-06-05 10:30:00,31.64,31.64,31.58,31.59,113700.0,28.8682,28.8682,28.8135,28.8226,113700.0
2014-06-05 10:35:00,31.59,31.59,31.56,31.58,41900.0,28.8226,28.8226,28.7952,28.8135,41900.0
2014-06-05 10:40:00,31.58,31.64,31.58,31.63,17700.0,28.8135,28.8682,28.8135,28.8591,17700.0
2014-06-05 10:45:00,31.62,31.62,31.57,31.59,31800.0,28.85,28.85,28.8043,28.8226,31800.0
2014-06-05 10:50:00,31.59,31.59,31.57,31.57,15100.0,28.8226,28.8226,28.8043,28.8043,15100.0
2014-06-05 10:55:00,31.57,31.61,31.57,31.61,7000.0,28.8043,28.8408,28.8043,28.8408,7000.0
2014-06-05 11:00:00,31.6,31.62,31.59,31.61,7400.0,28.8317,28.85,28.8226,28.8408,7400.0
2014-06-05 11:05:00,31.62,31.67,31.62,31.67,4400.0,28.85,28.8956,28.85,28.8956,4400.0
2014-06-05 11:10:00,31.67,31.73,31.67,31.71,20200.0,28.8956,28.9503,28.8956,28.9321,20200.0
2014-06-05 11:15:00,31.71,31.76,31.71,31.76,95300.0,28.9321,28.9777,28.9321,28.9777,95300.0
2014-06-05 11:20:00,31.76,31.78,31.75,31.78,33100.0,28.9777,28.9959,28.9686,28.9959,33100.0
2014-06-05 11:25:00,31.78,31.79,31.77,31.77,38600.0,28.9959,29.0051,28.9868,28.9868,38600.0
2014-06-05 11:30:00,31.77,31.83,31.76,31.82,44300.0,28.9868,29.0416,28.9777,29.0324,44300.0
2014-06-05 11:35:00,31.81,31.82,31.77,31.8,32000.0,29.0233,29.0324,28.9868,29.0142,32000.0
2014-06-05 11:40:00,31.81,31.85,31.8,31.83,28100.0,29.0233,29.0598,29.0142,29.0416,28100.0
2014-06-05 11:45:00,31.83,31.86,31.83,31.85,12700.0,29.0416,29.0689,29.0416,29.0598,12700.0
2014-06-05 11:50:00,31.85,31.87,31.84,31.84,59800.0,29.0598,29.0781,29.0507,29.0507,59800.0
2014-06-05 11:55:00,31.84,31.87,31.84,31.87,26900.0,29.0507,29.0781,29.0507,29.0781,26900.0
2014-06-05 12:00:00,31.88,31.92,31.88,31.91,149100.0,29.0872,29.1237,29.0872,29.1145,149100.0
2014-06-05 12:05:00,31.91,31.92,31.89,31.91,89000.0,29.1145,29.1237,29.0963,29.1145,89000.0
2014-06-05 12:10:00,31.91,31.94,31.89,31.94,24600.0,29.1145,29.1419,29.0963,29.1419,24600.0
2014-06-05 12:15:00,31.93,31.93,31.9,31.9,17900.0,29.1328,29.1328,29.1054,29.1054,17900.0
2014-06-05 12:20:00,31.9,31.95,31.89,31.94,103100.0,29.1054,29.151,29.0963,29.1419,103100.0
2014-06-05 12:25:00,31.95,31.96,31.92,31.93,21200.0,29.151,29.1602,29.1237,29.1328,21200.0
2014-06-05 12:30:00,31.94,31.96,31.93,31.93,18500.0,29.1419,29.1602,29.1328,29.1328,18500.0
2014-06-05 12:35:00,31.93,31.96,31.93,31.95,55300.0,29.1328,29.1602,29.1328,29.151,55300.0
2014-06-05 12:40:00,31.94,31.97,31.93,31.95,37400.0,29.1419,29.1693,29.1328,29.151,37400.0
2014-06-05 12:45:00,31.96,31.96,31.9,31.91,39900.0,29.1602,29.1602,29.1054,29.1145,39900.0
2014-06-05 12:50:00,31.91,31.91,31.89,31.89,56500.0,29.1145,29.1145,29.0963,29.0963,56500.0
2014-06-05 12:55:00,31.89,31.9,31.88,31.88,5000.0,29.0963,29.1054,29.0872,29.0872,5000.0
2014-06-05 13:00:00,31.88,31.91,31.88,31.91,14900.0,29.0872,29.1145,29.0872,29.1145,14900.0
2014-06-05 13:05:00,31.91,31.95,31.91,31.93,25400.0,29.1145,29.151,29.1145,29.1328,25400.0
2014-06-05 13:10:00,31.94,31.94,31.9,31.91,8000.0,29.1419,29.1419,29.1054,29.1145,8000.0
2014-06-05 13:15:00,31.92,31.93,31.91,31.93,9000.0,29.1237,29.1328,29.1145,29.1328,9000.0
2014-06-05 13:20:00,31.92,31.94,31.91,31.93,21700.0,29.1237,29.1419,29.1145,29.1328,21700.0
2014-06-05 13:25:00,31.92,31.92,31.9,31.9,10700.0,29.1237,29.1237,29.1054,29.1054,10700.0
2014-06-05 13:30:00,31.91,31.95,31.91,31.94,10800.0,29.1145,29.151,29.1145,29.1419,10800.0
2014-06-05 13:35:00,31.94,31.96,31.93,31.96,9100.0,29.1419,29.1602,29.1328,29.1602,9100.0
2014-06-05 13:40:00,31.96,31.97,31.89,31.89,92400.0,29.1602,29.1693,29.0963,29.0963,92400.0
2014-06-05 13:45:00,31.9,31.91,31.89,31.91,50200.0,29.1054,29.1145,29.0963,29.1145,50200.0
2014-06-05 13:50:00,31.91,31.92,31.89,31.91,15200.0,29.1145,29.1237,29.0963,29.1145,15200.0
2014-06-05 13:55:00,31.91,31.92,31.91,31.92,12000.0,29.1145,29.1237,29.1145,29.1237,12000.0
2014-06-05 14:00:00,31.91,31.92,31.9,31.91,15100.0,29.1145,29.1237,29.1054,29.1145,15100.0
2014-06-05 14:05:00,31.91,31.91,31.88,31.91,11800.0,29.1145,29.1145,29.0872,29.1145,11800.0
2014-06-05 14:10:00,31.91,31.91,31.9,31.9,14700.0,29.1145,29.1145,29.1054,29.1054,14700.0
2014-06-05 14:15:00,31.91,31.91,31.9,31.9,7400.0,29.1145,29.1145,29.1054,29.1054,7400.0
2014-06-05 14:20:00,31.9,31.95,31.9,31.95,24900.0,29.1054,29.151,29.1054,29.151,24900.0
2014-06-05 14:25:00,31.94,31.94,31.91,31.92,43800.0,29.1419,29.1419,29.1145,29.1237,43800.0
2014-06-05 14:30:00,31.92,31.94,31.92,31.94,12800.0,29.1237,29.1419,29.1237,29.1419,12800.0
2014-06-05 14:35:00,31.94,31.94,31.91,31.91,15400.0,29.1419,29.1419,29.1145,29.1145,15400.0
2014-06-05 14:40:00,31.91,31.94,31.91,31.93,27200.0,29.1145,29.1419,29.1145,29.1328,27200.0
2014-06-05 14:45:00,31.94,31.94,31.92,31.93,14300.0,29.1419,29.1419,29.1237,29.1328,14300.0
2014-06-05 14:50:00,31.92,31.93,31.89,31.89,20700.0,29.1237,29.1328,29.0963,29.0963,20700.0
2014-06-05 14:55:00,31.89,31.9,31.87,31.88,22500.0,29.0963,29.1054,29.0781,29.0872,22500.0
2014-06-05 15:00:00,31.89,31.92,31.89,31.91,27400.0,29.0963,29.1237,29.0963,29.1145,27400.0
2014-06-05 15:05:00,31.91,31.92,31.9,31.9,13200.0,29.1145,29.1237,29.1054,29.1054,13200.0
2014-06-05 15:10:00,31.9,31.91,31.9,31.91,12700.0,29.1054,29.1145,29.1054,29.1145,12700.0
2014-06-05 15:15:00,31.91,31.91,31.9,31.9,26300.0,29.1145,29.1145,29.1054,29.1054,26300.0
2014-06-05 15:20:00,31.91,31.93,31.9,31.9,57100.0,29.1145,29.1328,29.1054,29.1054,57100.0
2014-06-05 15:25:00,31.91,31.91,31.88,31.88,81800.0,29.1145,29.1145,29.0872,29.0872,81800.0
2014-06-05 15:30:00,31.88,31.88,31.86,31.88,69800.0,29.0872,29.0872,29.0689,29.0872,69800.0
2014-06-05 15:35:00,31.88,31.89,31.87,31.89,53100.0,29.0872,29.0963,29.0781,29.0963,53100.0
2014-06-05 15:40:00,31.89,31.89,31.87,31.88,47000.0,29.0963,29.0963,29.0781,29.0872,47000.0
2014-06-05 15:45:00,31.87,31.88,31.87,31.87,103800.0,29.0781,29.0872,29.0781,29.0781,103800.0
2014-06-05 15:50:00,31.87,31.91,31.87,31.91,223000.0,29.0781,29.1145,29.0781,29.1145,223000.0
2014-06-05 15:55:00,31.9,31.92,31.9,31.92,479300.0,29.1054,29.1237,29.1054,29.1237,479300.0
2014-06-06 09:30:00,32.06,32.1,32.0,32.1,91000.0,29.2514,29.2879,29.1967,29.2879,91000.0
2014-06-06 09:35:00,32.1,32.29,32.1,32.29,220800.0,29.2879,29.4613,29.2879,29.4613,220800.0
2014-06-06 09:40:00,32.29,32.31,32.24,32.27,110300.0,29.4613,29.4795,29.4156,29.443,110300.0
2014-06-06 09:45:00,32.27,32.29,32.25,32.28,60400.0,29.443,29.4613,29.4248,29.4521,60400.0
2014-06-06 09:50:00,32.28,32.29,32.26,32.28,36800.0,29.4521,29.4613,29.4339,29.4521,36800.0
2014-06-06 09:55:00,32.28,32.33,32.26,32.33,30100.0,29.4521,29.4978,29.4339,29.4978,30100.0
2014-06-06 10:00:00,32.35,32.37,32.31,32.34,88000.0,29.516,29.5343,29.4795,29.5069,88000.0
2014-06-06 10:05:00,32.34,32.37,32.31,32.37,45100.0,29.5069,29.5343,29.4795,29.5343,45100.0
2014-06-06 10:10:00,32.38,32.38,32.34,32.36,34100.0,29.5434,29.5434,29.5069,29.5251,34100.0
2014-06-06 10:15:00,32.36,32.43,32.36,32.38,189900.0,29.5251,29.589,29.5251,29.5434,189900.0
2014-06-06 10:20:00,32.38,32.41,32.38,32.39,68300.0,29.5434,29.5707,29.5434,29.5525,68300.0
2014-06-06 10:25:00,32.39,32.44,32.39,32.41,41100.0,29.5525,29.5981,29.5525,29.5707,41100.0
2014-06-06 10:30:00,32.41,32.43,32.4,32.42,34900.0,29.5707,29.589,29.5616,29.5799,34900.0
2014-06-06 10:35:00,32.42,32.42,32.39,32.41,56000.0,29.5799,29.5799,29.5525,29.5707,56000.0
2014-06-06 10:40:00,32.41,32.42,32.39,32.41,39600.0,29.5707,29.5799,29.5525,29.5707,39600.0
2014-06-06 10:45:00,32.41,32.41,32.37,32.37,44900.0,29.5707,29.5707,29.5343,29.5343,44900.0
2014-06-06 10:50:00,32.37,32.4,32.37,32.39,45600.0,29.5343,29.5616,29.5343,29.5525,45600.0
2014-06-06 10:55:00,32.38,32.4,32.37,32.39,58200.0,29.5434,29.5616,29.5343,29.5525,58200.0
2014-06-06 11:00:00,32.39,32.42,32.38,32.42,31600.0,29.5525,29.5799,29.5434,29.5799,31600.0
2014-06-06 11:05:00,32.4,32.44,32.4,32.44,18000.0,29.5616,29.5981,29.5616,29.5981,18000.0
2014-06-06 11:10:00,32.44,32.44,32.41,32.41,21300.0,29.5981,29.5981,29.5707,29.5707,21300.0
2014-06-06 11:15:00,32.42,32.44,32.41,32.41,17000.0,29.5799,29.5981,29.5707,29.5707,17000.0
2014-06-06 11:20:00,32.41,32.41,32.36,32.37,21600.0,29.5707,29.5707,29.5251,29.5343,21600.0
2014-06-06 11:25:00,32.37,32.37,32.36,32.36,12300.0,29.5343,29.5343,29.5251,29.5251,12300.0
2014-06-06 11:30:00,32.36,32.37,32.33,32.34,24100.0,29.5251,29.5343,29.4978,29.5069,24100.0
2014-06-06 11:35:00,32.33,32.34,32.31,32.34,12800.0,29.4978,29.5069,29.4795,29.5069,12800.0
2014-06-06 11:40:00,32.34,32.35,32.32,32.33,30400.0,29.5069,29.516,29.4886,29.4978,30400.0
2014-06-06 11:45:00,32.33,32.35,32.33,32.33,14300.0,29.4978,29.516,29.4978,29.4978,14300.0
2014-06-06 11:50:00,32.33,32.34,32.32,32.32,9100.0,29.4978,29.5069,29.4886,29.4886,9100.0
2014-06-06 11:55:00,32.33,32.33,32.29,32.3,13300.0,29.4978,29.4978,29.4613,29.4704,13300.0
2014-06-06 12:00:00,32.3,32.31,32.29,32.29,10900.0,29.4704,29.4795,29.4613,29.4613,10900.0
2014-06-06 12:05:00,32.3,32.31,32.29,32.3,8700.0,29.4704,29.4795,29.4613,29.4704,8700.0
2014-06-06 12:10:00,32.31,32.31,32.27,32.27,18200.0,29.4795,29.4795,29.443,29.443,18200.0
2014-06-06 12:15:00,32.27,32.29,32.27,32.28,18500.0,29.443,29.4613,29.443,29.4521,18500.0
2014-06-06 12:20:00,32.28,32.29,32.27,32.27,4000.0,29.4521,29.4613,29.443,29.443,4000.0
2014-06-06 12:25:00,32.27,32.28,32.26,32.28,12900.0,29.443,29.4521,29.4339,29.4521,12900.0
2014-06-06 12:30:00,32.28,32.32,32.28,32.3,24600.0,29.4521,29.4886,29.4521,29.4704,24600.0
2014-06-06 12:35:00,32.31,32.32,32.31,32.32,3900.0,29.4795,29.4886,29.4795,29.4886,3900.0
2014-06-06 12:40:00,32.32,32.33,32.31,32.33,16500.0,29.4886,29.4978,29.4795,29.4978,16500.0
2014-06-06 12:45:00,32.32,32.33,32.31,32.33,22400.0,29.4886,29.4978,29.4795,29.4978,22400.0
2014-06-06 12:50:00,32.34,32.36,32.34,32.36,10200.0,29.5069,29.5251,29.5069,29.5251,10200.0
2014-06-06 12:55:00,32.36,32.37,32.33,32.33,29400.0,29.5251,29.5343,29.4978,29.4978,29400.0
2014-06-06 13:00:00,32.33,32.33,32.3,32.32,3600.0,29.4978,29.4978,29.4704,29.4886,3600.0
2014-06-06 13:05:00,32.32,32.34,32.32,32.34,20000.0,29.4886,29.5069,29.4886,29.5069,20000.0
2014-06-06 13:10:00,32.35,32.37,32.35,32.36,14700.0,29.516,29.5343,29.516,29.5251,14700.0
2014-06-06 13:15:00,32.37,32.4,32.37,32.38,19400.0,29.5343,29.5616,29.5343,29.5434,19400.0
2014-06-06 13:20:00,32.37,32.38,32.36,32.38,7000.0,29.5343,29.5434,29.5251,29.5434,7000.0
2014-06-06 13:25:00,32.38,32.38,32.36,32.38,9500.0,29.5434,29.5434,29.5251,29.5434,9500.0
2014-06-06 13:30:00,32.38,32.38,32.36,32.38,11500.0,29.5434,29.5434,29.5251,29.5434,11500.0
2014-06-06 13:35:00,32.37,32.38,32.34,32.36,29800.0,29.5343,29.5434,29.5069,29.5251,29800.0
2014-06-06 13:40:00,32.36,32.38,32.36,32.37,11500.0,29.5251,29.5434,29.5251,29.5343,11500.0
2014-06-06 13:45:00,32.38,32.41,32.38,32.41,9400.0,29.5434,29.5707,29.5434,29.5707,9400.0
2014-06-06 13:50:00,32.42,32.42,32.4,32.41,13300.0,29.5799,29.5799,29.5616,29.5707,13300.0
2014-06-06 13:55:00,32.41,32.41,32.4,32.4,5700.0,29.5707,29.5707,29.5616,29.5616,5700.0
2014-06-06 14:00:00,32.41,32.42,32.4,32.42,17700.0,29.5707,29.5799,29.5616,29.5799,17700.0
2014-06-06 14:05:00,32.41,32.44,32.41,32.44,85300.0,29.5707,29.5981,29.5707,29.5981,85300.0
2014-06-06 14:10:00,32.44,32.44,32.42,32.43,14900.0,29.5981,29.5981,29.5799,29.589,14900.0
2014-06-06 14:15:00,32.43,32.44,32.41,32.42,22000.0,29.589,29.5981,29.5707,29.5799,22000.0
2014-06-06 14:20:00,32.43,32.43,32.42,32.43,7300.0,29.589,29.589,29.5799,29.589,7300.0
2014-06-06 14:25:00,32.43,32.43,32.41,32.43,9700.0,29.589,29.589,29.5707,29.589,9700.0
2014-06-06 14:30:00,32.42,32.42,32.39,32.4,20400.0,29.5799,29.5799,29.5525,29.5616,20400.0
2014-06-06 14:35:00,32.4,32.41,32.39,32.4,18900.0,29.5616,29.5707,29.5525,29.5616,18900.0
2014-06-06 14:40:00,32.4,32.4,32.38,32.38,6900.0,29.5616,29.5616,29.5434,29.5434,6900.0
2014-06-06 14:45:00,32.38,32.39,32.37,32.38,30300.0,29.5434,29.5525,29.5343,29.5434,30300.0
2014-06-06 14:50:00,32.37,32.38,32.36,32.37,19100.0,29.5343,29.5434,29.5251,29.5343,19100.0
2014-06-06 14:55:00,32.37,32.37,32.36,32.36,12500.0,29.5343,29.5343,29.5251,29.5251,12500.0
2014-06-06 15:00:00,32.36,32.37,32.34,32.36,12000.0,29.5251,29.5343,29.5069,29.5251,12000.0
2014-06-06 15:05:00,32.35,32.38,32.35,32.38,7500.0,29.516,29.5434,29.516,29.5434,7500.0
2014-06-06 15:10:00,32.37,32.38,32.36,32.38,43300.0,29.5343,29.5434,29.5251,29.5434,43300.0
2014-06-06 15:15:00,32.38,32.4,32.37,32.4,51700.0,29.5434,29.5616,29.5343,29.5616,51700.0
2014-06-06 15:20:00,32.4,32.41,32.4,32.4,36700.0,29.5616,29.5707,29.5616,29.5616,36700.0
2014-06-06 15:25:00,32.4,32.43,32.39,32.43,145600.0,29.5616,29.589,29.5525,29.589,145600.0
2014-06-06 15:30:00,32.42,32.43,32.41,32.41,102500.0,29.5799,29.589,29.5707,29.5707,102500.0
2014-06-06 15:35:00,32.42,32.44,32.41,32.44,249200.0,29.5799,29.5981,29.5707,29.5981,249200.0
2014-06-06 15:40:00,32.43,32.44,32.42,32.42,153400.0,29.589,29.5981,29.5799,29.5799,153400.0
2014-06-06 15:45:00,32.42,32.43,32.42,32.43,168800.0,29.5799,29.589,29.5799,29.589,168800.0
2014-06-06 15:50:00,32.43,32.43,32.42,32.43,211300.0,29.589,29.589,29.5799,29.589,211300.0
2014-06-06 15:55:00,32.42,32.44,32.42,32.42,712000.0,29.5799,29.5981,29.5799,29.5799,712000.0
2014-06-09 09:30:00,32.38,32.88,32.38,32.87,292200.0,29.5434,29.9996,29.5434,29.9904,292200.0
2014-06-09 09:35:00,32.87,32.87,32.73,32.85,126000.0,29.9904,29.9904,29.8627,29.9722,126000.0
2014-06-09 09:40:00,32.84,32.85,32.8,32.82,108800.0,29.9631,29.9722,29.9266,29.9448,108800.0
2014-06-09 09:45:00,32.82,32.85,32.8,32.85,80900.0,29.9448,29.9722,29.9266,29.9722,80900.0
2014-06-09 09:50:00,32.85,32.85,32.78,32.83,46100.0,29.9722,29.9722,29.9083,29.954,46100.0
2014-06-09 09:55:00,32.82,32.85,32.8,32.85,40700.0,29.9448,29.9722,29.9266,29.9722,40700.0
2014-06-09 10:00:00,32.84,32.86,32.78,32.79,56300.0,29.9631,29.9813,29.9083,29.9175,56300.0
2014-06-09 10:05:00,32.79,32.8,32.77,32.78,64400.0,29.9175,29.9266,29.8992,29.9083,64400.0
2014-06-09 10:10:00,32.78,32.8,32.76,32.78,66600.0,29.9083,29.9266,29.8901,29.9083,66600.0
2014-06-09 10:15:00,32.78,32.8,32.76,32.79,89700.0,29.9083,29.9266,29.8901,29.9175,89700.0
2014-06-09 10:20:00,32.79,32.85,32.79,32.85,102600.0,29.9175,29.9722,29.9175,29.9722,102600.0
2014-06-09 10:25:00,32.84,32.87,32.83,32.86,71000.0,29.9631,29.9904,29.954,29.9813,71000.0
2014-06-09 10:30:00,32.86,32.87,32.84,32.84,94300.0,29.9813,29.9904,29.9631,29.9631,94300.0
2014-06-09 10:35:00,32.85,32.88,32.85,32.87,64800.0,29.9722,29.9996,29.9722,29.9904,64800.0
2014-06-09 10:40:00,32.87,32.87,32.82,32.83,89700.0,29.9904,29.9904,29.9448,29.954,89700.0
2014-06-09 10:45:00,32.83,32.86,32.82,32.86,94100.0,29.954,29.9813,29.9448,29.9813,94100.0
2014-06-09 10:50:00,32.86,32.89,32.85,32.88,63900.0,29.9813,30.0087,29.9722,29.9996,63900.0
2014-06-09 10:55:00,32.88,32.88,32.85,32.88,99800.0,29.9996,29.9996,29.9722,29.9996,99800.0
2014-06-09 11:00:00,32.88,32.89,32.88,32.88,96300.0,29.9996,30.0087,29.9996,29.9996,96300.0
2014-06-09 11:05:00,32.88,32.9,32.87,32.9,34400.0,29.9996,30.0178,29.9904,30.0178,34400.0
2014-06-09 11:10:00,32.9,32.92,32.9,32.92,62300.0,30.0178,30.0361,30.0178,30.0361,62300.0
2014-06-09 11:15:00,32.92,32.92,32.91,32.92,62200.0,30.0361,30.0361,30.0269,30.0361,62200.0
2014-06-09 11:20:00,32.92,32.95,32.91,32.95,95500.0,30.0361,30.0634,30.0269,30.0634,95500.0
2014-06-09 11:25:00,32.94,32.95,32.92,32.94,79000.0,30.0543,30.0634,30.0361,30.0543,79000.0
2014-06-09 11:30:00,32.93,32.96,32.93,32.95,114600.0,30.0452,30.0726,30.0452,30.0634,114600.0
2014-06-09 11:35:00,32.94,32.97,32.94,32.97,73500.0,30.0543,30.0817,30.0543,30.0817,73500.0
2014-06-09 11:40:00,32.97,32.97,32.95,32.96,65300.0,30.0817,30.0817,30.0634,30.0726,65300.0
2014-06-09 11:45:00,32.97,32.97,32.96,32.97,21300.0,30.0817,30.0817,30.0726,30.0817,21300.0
2014-06-09 11:50:00,32.97,32.99,32.97,32.97,61100.0,30.0817,30.0999,30.0817,30.0817,61100.0
2014-06-09 11:55:00,32.97,32.97,32.93,32.94,29300.0,30.0817,30.0817,30.0452,30.0543,29300.0
2014-06-09 12:00:00,32.94,32.95,32.93,32.93,44800.0,30.0543,30.0634,30.0452,30.0452,44800.0
2014-06-09 12:05:00,32.94,32.95,32.91,32.92,43400.0,30.0543,30.0634,30.0269,30.0361,43400.0
2014-06-09 12:10:00,32.92,32.93,32.91,32.91,18100.0,30.0361,30.0452,30.0269,30.0269,18100.0
2014-06-09 12:15:00,32.91,32.91,32.88,32.89,18700.0,30.0269,30.0269,29.9996,30.0087,18700.0
2014-06-09 12:20:00,32.89,32.9,32.87,32.88,21100.0,30.0087,30.0178,29.9904,29.9996,21100.0
2014-06-09 12:25:00,32.87,32.88,32.82,32.83,19800.0,29.9904,29.9996,29.9448,29.954,19800.0
2014-06-09 12:30:00,32.82,32.86,32.82,32.86,23600.0,29.9448,29.9813,29.9448,29.9813,23600.0
2014-06-09 12:35:00,32.86,32.86,32.82,32.83,13500.0,29.9813,29.9813,29.9448,29.954,13500.0
2014-06-09 12:40:00,32.84,32.86,32.82,32.83,17000.0,29.9631,29.9813,29.9448,29.954,17000.0
2014-06-09 12:45:00,32.82,32.83,32.8,32.8,10900.0,29.9448,29.954,29.9266,29.9266,10900.0
2014-06-09 12:50:00,32.8,32.82,32.8,32.82,9000.0,29.9266,29.9448,29.9266,29.9448,9000.0
2014-06-09 12:55:00,32.82,32.84,32.81,32.84,18600.0,29.9448,29.9631,29.9357,29.9631,18600.0
2014-06-09 13:00:00,32.84,32.87,32.83,32.87,16600.0,29.9631,29.9904,29.954,29.9904,16600.0
2014-06-09 13:05:00,32.86,32.87,32.83,32.84,37900.0,29.9813,29.9904,29.954,29.9631,37900.0
2014-06-09 13:10:00,32.84,32.84,32.83,32.84,8500.0,29.9631,29.9631,29.954,29.9631,8500.0
2014-06-09 13:15:00,32.83,32.84,32.81,32.82,19600.0,29.954,29.9631,29.9357,29.9448,19600.0
2014-06-09 13:20:00,32.82,32.83,32.78,32.79,11500.0,29.9448,29.954,29.9083,29.9175,11500.0
2014-06-09 13:25:00,32.79,32.8,32.76,32.77,44500.0,29.9175,29.9266,29.8901,29.8992,44500.0
2014-06-09 13:30:00,32.77,32.8,32.76,32.77,13800.0,29.8992,29.9266,29.8901,29.8992,13800.0
2014-06-09 13:35:00,32.77,32.8,32.77,32.8,18000.0,29.8992,29.9266,29.8992,29.9266,18000.0
2014-06-09 13:40:00,32.79,32.8,32.78,32.8,12400.0,29.9175,29.9266,29.9083,29.9266,12400.0
2014-06-09 13:45:00,32.8,32.8,32.76,32.76,21300.0,29.9266,29.9266,29.8901,29.8901,21300.0
2014-06-09 13:50:00,32.75,32.77,32.75,32.77,13700.0,29.881,29.8992,29.881,29.8992,13700.0
2014-06-09 13:55:00,32.76,32.78,32.76,32.76,24800.0,29.8901,29.9083,29.8901,29.8901,24800.0
2014-06-09 14:00:00,32.75,32.76,32.73,32.75,19700.0,29.881,29.8901,29.8627,29.881,19700.0
2014-06-09 14:05:00,32.74,32.77,32.73,32.74,46300.0,29.8718,29.8992,29.8627,29.8718,46300.0
2014-06-09 14:10:00,32.75,32.75,32.68,32.69,72700.0,29.881,29.881,29.8171,29.8262,72700.0
2014-06-09 14:15:00,32.69,32.71,32.69,32.7,26800.0,29.8262,29.8445,29.8262,29.8353,26800.0
2014-06-09 14:20:00,32.69,32.71,32.68,32.68,28800.0,29.8262,29.8445,29.8171,29.8171,28800.0
2014-06-09 14:25:00,32.67,32.69,32.65,32.65,55000.0,29.808,29.8262,29.7897,29.7897,55000.0
2014-06-09 14:30:00,32.66,32.66,32.63,32.63,29100.0,29.7988,29.7988,29.7715,29.7715,29100.0
2014-06-09 14:35:00,32.63,32.66,32.63,32.66,16900.0,29.7715,29.7988,29.7715,29.7988,16900.0
2014-06-09 14:40:00,32.65,32.7,32.65,32.7,34200.0,29.7897,29.8353,29.7897,29.8353,34200.0
2014-06-09 14:45:00,32.7,32.71,32.7,32.7,18600.0,29.8353,29.8445,29.8353,29.8353,18600.0
2014-06-09 14:50:00,32.7,32.71,32.69,32.71,57200.0,29.8353,29.8445,29.8262,29.8445,57200.0
2014-06-09 14:55:00,32.7,32.73,32.7,32.72,107100.0,29.8353,29.8627,29.8353,29.8536,107100.0
2014-06-09 15:00:00,32.72,32.72,32.7,32.72,51200.0,29.8536,29.8536,29.8353,29.8536,51200.0
2014-06-09 15:05:00,32.72,32.72,32.71,32.72,28800.0,29.8536,29.8536,29.8445,29.8536,28800.0
2014-06-09 15:10:00,32.72,32.72,32.7,32.7,88100.0,29.8536,29.8536,29.8353,29.8353,88100.0
2014-06-09 15:15:00,32.7,32.73,32.7,32.73,42500.0,29.8353,29.8627,29.8353,29.8627,42500.0
2014-06-09 15:20:00,32.73,32.73,32.7,32.73,105100.0,29.8627,29.8627,29.8353,29.8627,105100.0
2014-06-09 15:25:00,32.72,32.74,32.72,32.73,123800.0,29.8536,29.8718,29.8536,29.8627,123800.0
2014-06-09 15:30:00,32.73,32.73,32.72,32.73,54000.0,29.8627,29.8627,29.8536,29.8627,54000.0
2014-06-09 15:35:00,32.73,32.73,32.72,32.73,109700.0,29.8627,29.8627,29.8536,29.8627,109700.0
2014-06-09 15:40:00,32.73,32.74,32.72,32.73,172400.0,29.8627,29.8718,29.8536,29.8627,172400.0
2014-06-09 15:45:00,32.73,32.74,32.73,32.74,248100.0,29.8627,29.8718,29.8627,29.8718,248100.0
2014-06-09 15:50:00,32.74,32.76,32.73,32.76,409500.0,29.8718,29.8901,29.8627,29.8901,409500.0
2014-06-09 15:55:00,32.76,32.77,32.75,32.76,794400.0,29.8901,29.8992,29.881,29.8901,794400.0
2014-06-10 09:30:00,32.64,32.7,32.6,32.67,57900.0,29.7806,29.8353,29.7441,29.808,57900.0
2014-06-10 09:35:00,32.7,32.7,32.64,32.65,31600.0,29.8353,29.8353,29.7806,29.7897,31600.0
2014-06-10 09:40:00,32.66,32.68,32.62,32.65,20900.0,29.7988,29.8171,29.7623,29.7897,20900.0
2014-06-10 09:45:00,32.67,32.69,32.65,32.69,27600.0,29.808,29.8262,29.7897,29.8262,27600.0
2014-06-10 09:50:00,32.67,32.68,32.64,32.67,178500.0,29.808,29.8171,29.7806,29.808,178500.0
2014-06-10 09:55:00,32.66,32.66,32.6,32.61,119700.0,29.7988,29.7988,29.7441,29.7532,119700.0
2014-06-10 10:00:00,32.61,32.62,32.54,32.54,161100.0,29.7532,29.7623,29.6894,29.6894,161100.0
2014-06-10 10:05:00,32.54,32.56,32.47,32.49,262700.0,29.6894,29.7076,29.6255,29.6437,262700.0
2014-06-10 10:10:00,32.49,32.56,32.48,32.55,40400.0,29.6437,29.7076,29.6346,29.6985,40400.0
2014-06-10 10:15:00,32.54,32.55,32.53,32.54,22500.0,29.6894,29.6985,29.6802,29.6894,22500.0
2014-06-10 10:20:00,32.54,32.59,32.54,32.59,13800.0,29.6894,29.735,29.6894,29.735,13800.0
2014-06-10 10:25:00,32.59,32.61,32.58,32.58,9300.0,29.735,29.7532,29.7259,29.7259,9300.0
2014-06-10 10:30:00,32.59,32.61,32.57,32.58,12100.0,29.735,29.7532,29.7167,29.7259,12100.0
2014-06-10 10:35:00,32.57,32.57,32.5,32.51,15700.0,29.7167,29.7167,29.6529,29.662,15700.0
2014-06-10 10:40:00,32.51,32.52,32.51,32.52,7200.0,29.662,29.6711,29.662,29.6711,7200.0
2014-06-10 10:45:00,32.52,32.56,32.51,32.55,11500.0,29.6711,29.7076,29.662,29.6985,11500.0
2014-06-10 10:50:00,32.55,32.6,32.55,32.59,56100.0,29.6985,29.7441,29.6985,29.735,56100.0
2014-06-10 10:55:00,32.59,32.61,32.58,32.59,151800.0,29.735,29.7532,29.7259,29.735,151800.0
2014-06-10 11:00:00,32.59,32.59,32.54,32.56,21600.0,29.735,29.735,29.6894,29.7076,21600.0
2014-06-10 11:05:00,32.55,32.56,32.54,32.55,6100.0,29.6985,29.7076,29.6894,29.6985,6100.0
2014-06-10 11:10:00,32.55,32.57,32.54,32.56,13000.0,29.6985,29.7167,29.6894,29.7076,13000.0
2014-06-10 11:15:00,32.56,32.56,32.53,32.55,7800.0,29.7076,29.7076,29.6802,29.6985,7800.0
2014-06-10 11:20:00,32.54,32.55,32.53,32.54,7000.0,29.6894,29.6985,29.6802,29.6894,7000.0
2014-06-10 11:25:00,32.54,32.55,32.53,32.54,9000.0,29.6894,29.6985,29.6802,29.6894,9000.0
2014-06-10 11:30:00,32.54,32.55,32.54,32.55,18600.0,29.6894,29.6985,29.6894,29.6985,18600.0
2014-06-10 11:35:00,32.55,32.55,32.52,32.54,18900.0,29.6985,29.6985,29.6711,29.6894,18900.0
2014-06-10 11:40:00,32.53,32.54,32.52,32.53,43300.0,29.6802,29.6894,29.6711,29.6802,43300.0
2014-06-10 11:45:00,32.52,32.53,32.52,32.52,7300.0,29.6711,29.6802,29.6711,29.6711,7300.0
2014-06-10 11:50:00,32.52,32.52,32.49,32.49,29400.0,29.6711,29.6711,29.6437,29.6437,29400.0
2014-06-10 11:55:00,32.49,32.5,32.48,32.5,2800.0,29.6437,29.6529,29.6346,29.6529,2800.0
2014-06-10 12:00:00,32.49,32.5,32.44,32.44,45000.0,29.6437,29.6529,29.5981,29.5981,45000.0
2014-06-10 12:05:00,32.45,32.46,32.45,32.45,3900.0,29.6072,29.6164,29.6072,29.6072,3900.0
2014-06-10 12:10:00,32.45,32.48,32.45,32.47,31000.0,29.6072,29.6346,29.6072,29.6255,31000.0
2014-06-10 12:15:00,32.47,32.48,32.46,32.48,105700.0,29.6255,29.6346,29.6164,29.6346,105700.0
2014-06-10 12:20:00,32.48,32.48,32.47,32.47,18400.0,29.6346,29.6346,29.6255,29.6255,18400.0
2014-06-10 12:25:00,32.47,32.5,32.47,32.5,13900.0,29.6255,29.6529,29.6255,29.6529,13900.0
2014-06-10 12:30:00,32.5,32.5,32.47,32.48,111200.0,29.6529,29.6529,29.6255,29.6346,111200.0
2014-06-10 12:35:00,32.48,32.49,32.48,32.48,97500.0,29.6346,29.6437,29.6346,29.6346,97500.0
2014-06-10 12:40:00,32.48,32.48,32.46,32.47,42600.0,29.6346,29.6346,29.6164,29.6255,42600.0
2014-06-10 12:45:00,32.47,32.47,32.45,32.47,32800.0,29.6255,29.6255,29.6072,29.6255,32800.0
2014-06-10 12:50:00,32.47,32.48,32.47,32.48,17500.0,29.6255,29.6346,29.6255,29.6346,17500.0
2014-06-10 12:55:00,32.48,32.48,32.47,32.48,15800.0,29.6346,29.6346,29.6255,29.6346,15800.0
2014-06-10 13:00:00,32.49,32.5,32.49,32.49,24200.0,29.6437,29.6529,29.6437,29.6437,24200.0
2014-06-10 13:05:00,32.49,32.5,32.48,32.49,26400.0,29.6437,29.6529,29.6346,29.6437,26400.0
2014-06-10 13:10:00,32.49,32.5,32.49,32.5,1900.0,29.6437,29.6529,29.6437,29.6529,1900.0
2014-06-10 13:15:00,32.5,32.5,32.45,32.47,27400.0,29.6529,29.6529,29.6072,29.6255,27400.0
2014-06-10 13:20:00,32.47,32.47,32.45,32.47,15800.0,29.6255,29.6255,29.6072,29.6255,15800.0
2014-06-10 13:25:00,32.46,32.5,32.45,32.5,20000.0,29.6164,29.6529,29.6072,29.6529,20000.0
2014-06-10 13:30:00,32.5,32.51,32.5,32.5,3900.0,29.6529,29.662,29.6529,29.6529,3900.0
2014-06-10 13:35:00,32.51,32.51,32.49,32.49,44900.0,29.662,29.662,29.6437,29.6437,44900.0
2014-06-10 13:40:00,32.49,32.5,32.48,32.48,18800.0,29.6437,29.6529,29.6346,29.6346,18800.0
2014-06-10 13:45:00,32.49,32.49,32.48,32.49,6900.0,29.6437,29.6437,29.6346,29.6437,6900.0
2014-06-10 13:50:00,32.5,32.51,32.49,32.5,3900.0,29.6529,29.662,29.6437,29.6529,3900.0
2014-06-10 13:55:00,32.5,32.53,32.5,32.52,47700.0,29.6529,29.6802,29.6529,29.6711,47700.0
2014-06-10 14:00:00,32.53,32.53,32.52,32.53,3500.0,29.6802,29.6802,29.6711,29.6802,3500.0
2014-06-10 14:05:00,32.53,32.54,32.52,32.53,31600.0,29.6802,29.6894,29.6711,29.6802,31600.0
2014-06-10 14:10:00,32.53,32.53,32.51,32.52,16400.0,29.6802,29.6802,29.662,29.6711,16400.0
2014-06-10 14:15:00,32.52,32.55,32.52,32.55,26500.0,29.6711,29.6985,29.6711,29.6985,26500.0
2014-06-10 14:20:00,32.56,32.59,32.56,32.59,39100.0,29.7076,29.735,29.7076,29.735,39100.0
2014-06-10 14:25:00,32.58,32.61,32.58,32.6,130600.0,29.7259,29.7532,29.7259,29.7441,130600.0
2014-06-10 14:30:00,32.6,32.6,32.58,32.59,28700.0,29.7441,29.7441,29.7259,29.735,28700.0
2014-06-10 14:35:00,32.59,32.59,32.59,32.59,22300.0,29.735,29.735,29.735,29.735,22300.0
2014-06-10 14:40:00,32.59,32.59,32.57,32.57,5000.0,29.735,29.735,29.7167,29.7167,5000.0
2014-06-10 14:45:00,32.57,32.59,32.57,32.58,4900.0,29.7167,29.735,29.7167,29.7259,4900.0
2014-06-10 14:50:00,32.58,32.58,32.57,32.58,3000.0,29.7259,29.7259,29.7167,29.7259,3000.0
2014-06-10 14:55:00,32.57,32.58,32.57,32.57,3400.0,29.7167,29.7259,29.7167,29.7167,3400.0
2014-06-10 15:00:00,32.57,32.58,32.57,32.57,5900.0,29.7167,29.7259,29.7167,29.7167,5900.0
2014-06-10 15:05:00,32.57,32.58,32.56,32.56,4400.0,29.7167,29.7259,29.7076,29.7076,4400.0
2014-06-10 15:10:00,32.57,32.59,32.56,32.58,79000.0,29.7167,29.735,29.7076,29.7259,79000.0
2014-06-10 15:15:00,32.57,32.58,32.56,32.57,12600.0,29.7167,29.7259,29.7076,29.7167,12600.0
2014-06-10 15:20:00,32.58,32.6,32.58,32.6,17900.0,29.7259,29.7441,29.7259,29.7441,17900.0
2014-06-10 15:25:00,32.59,32.6,32.57,32.59,9700.0,29.735,29.7441,29.7167,29.735,9700.0
2014-06-10 15:30:00,32.59,32.59,32.57,32.58,15600.0,29.735,29.735,29.7167,29.7259,15600.0
2014-06-10 15:35:00,32.58,32.58,32.55,32.56,49600.0,29.7259,29.7259,29.6985,29.7076,49600.0
2014-06-10 15:40:00,32.56,32.56,32.54,32.54,65300.0,29.7076,29.7076,29.6894,29.6894,65300.0
2014-06-10 15:45:00,32.55,32.55,32.53,32.53,53200.0,29.6985,29.6985,29.6802,29.6802,53200.0
2014-06-10 15:50:00,32.54,32.55,32.53,32.53,61900.0,29.6894,29.6985,29.6802,29.6802,61900.0
2014-06-10 15:55:00,32.53,32.55,32.52,32.54,441800.0,29.6802,29.6985,29.6711,29.6894,441800.0
2014-06-11 09:30:00,32.47,32.47,32.29,32.32,121900.0,29.6255,29.6255,29.4613,29.4886,121900.0
2014-06-11 09:35:00,32.31,32.33,32.21,32.26,153600.0,29.4795,29.4978,29.3883,29.4339,153600.0
2014-06-11 09:40:00,32.26,32.28,32.24,32.28,40100.0,29.4339,29.4521,29.4156,29.4521,40100.0
2014-06-11 09:45:00,32.28,32.3,32.27,32.27,26100.0,29.4521,29.4704,29.443,29.443,26100.0
2014-06-11 09:50:00,32.29,32.32,32.27,32.27,22600.0,29.4613,29.4886,29.443,29.443,22600.0
2014-06-11 09:55:00,32.28,32.28,32.23,32.27,154400.0,29.4521,29.4521,29.4065,29.443,154400.0
2014-06-11 10:00:00,32.27,32.27,32.25,32.27,156100.0,29.443,29.443,29.4248,29.443,156100.0
2014-06-11 10:05:00,32.27,32.27,32.26,32.26,74600.0,29.443,29.443,29.4339,29.4339,74600.0
2014-06-11 10:10:00,32.26,32.26,32.2,32.23,63600.0,29.4339,29.4339,29.3791,29.4065,63600.0
2014-06-11 10:15:00,32.23,32.23,32.2,32.23,47600.0,29.4065,29.4065,29.3791,29.4065,47600.0
2014-06-11 10:20:00,32.23,32.24,32.17,32.17,171700.0,29.4065,29.4156,29.3518,29.3518,171700.0
2014-06-11 10:25:00,32.17,32.17,32.12,32.14,109700.0,29.3518,29.3518,29.3062,29.3244,109700.0
2014-06-11 10:30:00,32.13,32.13,32.06,32.06,99200.0,29.3153,29.3153,29.2514,29.2514,99200.0
2014-06-11 10:35:00,32.06,32.11,32.04,32.11,148700.0,29.2514,29.297,29.2332,29.297,148700.0
2014-06-11 10:40:00,32.11,32.15,32.1,32.12,71300.0,29.297,29.3335,29.2879,29.3062,71300.0
2014-06-11 10:45:00,32.12,32.13,32.11,32.13,58000.0,29.3062,29.3153,29.297,29.3153,58000.0
2014-06-11 10:50:00,32.12,32.13,32.09,32.13,41800.0,29.3062,29.3153,29.2788,29.3153,41800.0
2014-06-11 10:55:00,32.13,32.13,32.08,32.08,59900.0,29.3153,29.3153,29.2697,29.2697,59900.0
2014-06-11 11:00:00,32.09,32.14,32.09,32.13,24200.0,29.2788,29.3244,29.2788,29.3153,24200.0
2014-06-11 11:05:00,32.12,32.16,32.12,32.16,25200.0,29.3062,29.3426,29.3062,29.3426,25200.0
2014-06-11 11:10:00,32.16,32.2,32.15,32.16,49800.0,29.3426,29.3791,29.3335,29.3426,49800.0
2014-06-11 11:15:00,32.15,32.15,32.09,32.09,92200.0,29.3335,29.3335,29.2788,29.2788,92200.0
2014-06-11 11:20:00,32.09,32.13,32.09,32.13,33900.0,29.2788,29.3153,29.2788,29.3153,33900.0
2014-06-11 11:25:00,32.13,32.13,32.1,32.11,39900.0,29.3153,29.3153,29.2879,29.297,39900.0
2014-06-11 11:30:00,32.11,32.13,32.1,32.11,50100.0,29.297,29.3153,29.2879,29.297,50100.0
2014-06-11 11:35:00,32.11,32.11,32.08,32.1,54800.0,29.297,29.297,29.2697,29.2879,54800.0
2014-06-11 11:40:00,32.1,32.12,32.09,32.09,29200.0,29.2879,29.3062,29.2788,29.2788,29200.0
2014-06-11 11:45:00,32.09,32.11,32.09,32.1,26300.0,29.2788,29.297,29.2788,29.2879,26300.0
2014-06-11 11:50:00,32.1,32.14,32.09,32.13,22800.0,29.2879,29.3244,29.2788,29.3153,22800.0
2014-06-11 11:55:00,32.13,32.16,32.13,32.15,24900.0,29.3153,29.3426,29.3153,29.3335,24900.0
2014-06-11 12:00:00,32.15,32.16,32.13,32.16,39900.0,29.3335,29.3426,29.3153,29.3426,39900.0
2014-06-11 12:05:00,32.16,32.17,32.15,32.15,12500.0,29.3426,29.3518,29.3335,29.3335,12500.0
2014-06-11 12:10:00,32.15,32.18,32.15,32.17,19500.0,29.3335,29.3609,29.3335,29.3518,19500.0
2014-06-11 12:15:00,32.16,32.2,32.16,32.18,44400.0,29.3426,29.3791,29.3426,29.3609,44400.0
2014-06-11 12:20:00,32.19,32.19,32.17,32.17,19000.0,29.37,29.37,29.3518,29.3518,19000.0
2014-06-11 12:25:00,32.17,32.19,32.17,32.19,14000.0,29.3518,29.37,29.3518,29.37,14000.0
2014-06-11 12:30:00,32.19,32.2,32.18,32.19,16800.0,29.37,29.3791,29.3609,29.37,16800.0
2014-06-11 12:35:00,32.19,32.2,32.19,32.19,11700.0,29.37,29.3791,29.37,29.37,11700.0
2014-06-11 12:40:00,32.19,32.19,32.16,32.18,27700.0,29.37,29.37,29.3426,29.3609,27700.0
2014-06-11 12:45:00,32.18,32.19,32.17,32.19,7000.0,29.3609,29.37,29.3518,29.37,7000.0
2014-06-11 12:50:00,32.19,32.19,32.18,32.18,3200.0,29.37,29.37,29.3609,29.3609,3200.0
2014-06-11 12:55:00,32.19,32.2,32.18,32.2,6100.0,29.37,29.3791,29.3609,29.3791,6100.0
2014-06-11 13:00:00,32.2,32.2,32.14,32.14,22900.0,29.3791,29.3791,29.3244,29.3244,22900.0
2014-06-11 13:05:00,32.15,32.15,32.13,32.13,34200.0,29.3335,29.3335,29.3153,29.3153,34200.0
2014-06-11 13:10:00,32.13,32.14,32.11,32.11,39200.0,29.3153,29.3244,29.297,29.297,39200.0
2014-06-11 13:15:00,32.11,32.12,32.09,32.12,86200.0,29.297,29.3062,29.2788,29.3062,86200.0
2014-06-11 13:20:00,32.12,32.12,32.11,32.12,6200.0,29.3062,29.3062,29.297,29.3062,6200.0
2014-06-11 13:25:00,32.13,32.18,32.12,32.18,24500.0,29.3153,29.3609,29.3062,29.3609,24500.0
2014-06-11 13:30:00,32.18,32.18,32.16,32.16,44900.0,29.3609,29.3609,29.3426,29.3426,44900.0
2014-06-11 13:35:00,32.16,32.16,32.08,32.08,283400.0,29.3426,29.3426,29.2697,29.2697,283400.0
2014-06-11 13:40:00,32.09,32.09,32.05,32.09,217700.0,29.2788,29.2788,29.2423,29.2788,217700.0
2014-06-11 13:45:00,32.09,32.09,32.05,32.05,75100.0,29.2788,29.2788,29.2423,29.2423,75100.0
2014-06-11 13:50:00,32.05,32.05,32.03,32.05,107500.0,29.2423,29.2423,29.224,29.2423,107500.0
2014-06-11 13:55:00,32.05,32.05,32.02,32.02,101200.0,29.2423,29.2423,29.2149,29.2149,101200.0
2014-06-11 14:00:00,32.02,32.02,32.0,32.01,64000.0,29.2149,29.2149,29.1967,29.2058,64000.0
2014-06-11 14:05:00,32.01,32.01,31.98,31.98,124700.0,29.2058,29.2058,29.1784,29.1784,124700.0
2014-06-11 14:10:00,31.98,32.0,31.96,31.96,293800.0,29.1784,29.1967,29.1602,29.1602,293800.0
2014-06-11 14:15:00,31.97,32.04,31.96,32.04,45400.0,29.1693,29.2332,29.1602,29.2332,45400.0
2014-06-11 14:20:00,32.04,32.05,32.02,32.02,26000.0,29.2332,29.2423,29.2149,29.2149,26000.0
2014-06-11 14:25:00,32.03,32.08,32.03,32.08,33500.0,29.224,29.2697,29.224,29.2697,33500.0
2014-06-11 14:30:00,32.08,32.09,32.07,32.08,15500.0,29.2697,29.2788,29.2605,29.2697,15500.0
2014-06-11 14:35:00,32.09,32.11,32.08,32.11,26300.0,29.2788,29.297,29.2697,29.297,26300.0
2014-06-11 14:40:00,32.11,32.11,32.09,32.11,46800.0,29.297,29.297,29.2788,29.297,46800.0
2014-06-11 14:45:00,32.11,32.14,32.11,32.12,94500.0,29.297,29.3244,29.297,29.3062,94500.0
2014-06-11 14:50:00,32.12,32.12,32.1,32.11,85300.0,29.3062,29.3062,29.2879,29.297,85300.0
2014-06-11 14:55:00,32.12,32.12,32.09,32.11,122900.0,29.3062,29.3062,29.2788,29.297,122900.0
2014-06-11 15:00:00,32.11,32.13,32.11,32.12,31600.0,29.297,29.3153,29.297,29.3062,31600.0
2014-06-11 15:05:00,32.11,32.12,32.11,32.12,40900.0,29.297,29.3062,29.297,29.3062,40900.0
2014-06-11 15:10:00,32.11,32.13,32.1,32.11,151300.0,29.297,29.3153,29.2879,29.297,151300.0
2014-06-11 15:15:00,32.11,32.12,32.11,32.11,114600.0,29.297,29.3062,29.297,29.297,114600.0
2014-06-11 15:20:00,32.11,32.12,32.11,32.11,32700.0,29.297,29.3062,29.297,29.297,32700.0
2014-06-11 15:25:00,32.11,32.12,32.11,32.11,186000.0,29.297,29.3062,29.297,29.297,186000.0
2014-06-11 15:30:00,32.11,32.15,32.11,32.14,162400.0,29.297,29.3335,29.297,29.3244,162400.0
2014-06-11 15:35:00,32.14,32.15,32.14,32.14,66300.0,29.3244,29.3335,29.3244,29.3244,66300.0
2014-06-11 15:40:00,32.14,32.15,32.14,32.14,164300.0,29.3244,29.3335,29.3244,29.3244,164300.0
2014-06-11 15:45:00,32.14,32.15,32.13,32.14,279700.0,29.3244,29.3335,29.3153,29.3244,279700.0
2014-06-11 15:50:00,32.14,32.15,32.12,32.12,326300.0,29.3244,29.3335,29.3062,29.3062,326300.0
2014-06-11 15:55:00,32.13,32.13,32.09,32.11,852900.0,29.3153,29.3153,29.2788,29.297,852900.0
2014-06-12 09:30:00,32.2,32.29,32.15,32.16,53200.0,29.3791,29.4613,29.3335,29.3426,53200.0
2014-06-12 09:35:00,32.17,32.17,32.1,32.1,53600.0,29.3518,29.3518,29.2879,29.2879,53600.0
2014-06-12 09:40:00,32.09,32.13,32.07,32.13,32500.0,29.2788,29.3153,29.2605,29.3153,32500.0
2014-06-12 09:45:00,32.15,32.24,32.15,32.22,36400.0,29.3335,29.4156,29.3335,29.3974,36400.0
2014-06-12 09:50:00,32.22,32.23,32.18,32.2,49500.0,29.3974,29.4065,29.3609,29.3791,49500.0
2014-06-12 09:55:00,32.2,32.2,32.14,32.19,47100.0,29.3791,29.3791,29.3244,29.37,47100.0
2014-06-12 10:00:00,32.19,32.2,32.16,32.18,63500.0,29.37,29.3791,29.3426,29.3609,63500.0
2014-06-12 10:05:00,32.19,32.2,32.18,32.2,86000.0,29.37,29.3791,29.3609,29.3791,86000.0
2014-06-12 10:10:00,32.2,32.2,32.17,32.17,19500.0,29.3791,29.3791,29.3518,29.3518,19500.0
2014-06-12 10:15:00,32.16,32.19,32.13,32.18,31900.0,29.3426,29.37,29.3153,29.3609,31900.0
2014-06-12 10:20:00,32.18,32.21,32.15,32.15,84400.0,29.3609,29.3883,29.3335,29.3335,84400.0
2014-06-12 10:25:00,32.15,32.15,32.09,32.09,50700.0,29.3335,29.3335,29.2788,29.2788,50700.0
2014-06-12 10:30:00,32.1,32.13,32.09,32.13,69200.0,29.2879,29.3153,29.2788,29.3153,69200.0
2014-06-12 10:35:00,32.12,32.12,32.07,32.08,15300.0,29.3062,29.3062,29.2605,29.2697,15300.0
2014-06-12 10:40:00,32.08,32.08,32.03,32.04,13400.0,29.2697,29.2697,29.224,29.2332,13400.0
2014-06-12 10:45:00,32.04,32.07,32.04,32.05,10700.0,29.2332,29.2605,29.2332,29.2423,10700.0
2014-06-12 10:50:00,32.06,32.09,32.06,32.09,6300.0,29.2514,29.2788,29.2514,29.2788,6300.0
2014-06-12 10:55:00,32.09,32.1,32.07,32.08,8100.0,29.2788,29.2879,29.2605,29.2697,8100.0
2014-06-12 11:00:00,32.08,32.11,32.06,32.09,19200.0,29.2697,29.297,29.2514,29.2788,19200.0
2014-06-12 11:05:00,32.09,32.14,32.09,32.14,7800.0,29.2788,29.3244,29.2788,29.3244,7800.0
2014-06-12 11:10:00,32.14,32.18,32.14,32.18,5100.0,29.3244,29.3609,29.3244,29.3609,5100.0
2014-06-12 11:15:00,32.17,32.18,32.15,32.15,16600.0,29.3518,29.3609,29.3335,29.3335,16600.0
2014-06-12 11:20:00,32.15,32.15,32.13,32.15,19500.0,29.3335,29.3335,29.3153,29.3335,19500.0
2014-06-12 11:25:00,32.15,32.2,32.15,32.19,26400.0,29.3335,29.3791,29.3335,29.37,26400.0
2014-06-12 11:30:00,32.19,32.21,32.19,32.2,17200.0,29.37,29.3883,29.37,29.3791,17200.0
2014-06-12 11:35:00,32.19,32.19,32.16,32.17,25800.0,29.37,29.37,29.3426,29.3518,25800.0
2014-06-12 11:40:00,32.16,32.17,32.15,32.15,4200.0,29.3426,29.3518,29.3335,29.3335,4200.0
2014-06-12 11:45:00,32.15,32.16,32.14,32.15,21400.0,29.3335,29.3426,29.3244,29.3335,21400.0
2014-06-12 11:50:00,32.15,32.16,32.13,32.16,14100.0,29.3335,29.3426,29.3153,29.3426,14100.0
2014-06-12 11:55:00,32.16,32.16,32.13,32.13,16300.0,29.3426,29.3426,29.3153,29.3153,16300.0
2014-06-12 12:00:00,32.13,32.14,32.11,32.12,21400.0,29.3153,29.3244,29.297,29.3062,21400.0
2014-06-12 12:05:00,32.12,32.16,32.12,32.16,22700.0,29.3062,29.3426,29.3062,29.3426,22700.0
2014-06-12 12:10:00,32.16,32.16,32.16,32.16,800.0,29.3426,29.3426,29.3426,29.3426,800.0
2014-06-12 12:15:00,32.16,32.16,32.15,32.16,3300.0,29.3426,29.3426,29.3335,29.3426,3300.0
2014-06-12 12:20:00,32.16,32.18,32.15,32.18,6100.0,29.3426,29.3609,29.3335,29.3609,6100.0
2014-06-12 12:25:00,32.19,32.2,32.19,32.2,4800.0,29.37,29.3791,29.37,29.3791,4800.0
2014-06-12 12:30:00,32.2,32.2,32.17,32.17,9900.0,29.3791,29.3791,29.3518,29.3518,9900.0
2014-06-12 12:35:00,32.17,32.18,32.15,32.15,35500.0,29.3518,29.3609,29.3335,29.3335,35500.0
2014-06-12 12:40:00,32.15,32.15,32.13,32.14,9400.0,29.3335,29.3335,29.3153,29.3244,9400.0
2014-06-12 12:45:00,32.13,32.14,32.11,32.12,88700.0,29.3153,29.3244,29.297,29.3062,88700.0
2014-06-12 12:50:00,32.12,32.12,32.04,32.04,167900.0,29.3062,29.3062,29.2332,29.2332,167900.0
2014-06-12 12:55:00,32.04,32.07,32.02,32.07,71700.0,29.2332,29.2605,29.2149,29.2605,71700.0
2014-06-12 13:00:00,32.07,32.08,32.04,32.05,79200.0,29.2605,29.2697,29.2332,29.2423,79200.0
2014-06-12 13:05:00,32.05,32.06,32.03,32.05,56400.0,29.2423,29.2514,29.224,29.2423,56400.0
2014-06-12 13:10:00,32.05,32.06,32.02,32.02,47700.0,29.2423,29.2514,29.2149,29.2149,47700.0
2014-06-12 13:15:00,32.02,32.05,32.02,32.04,21500.0,29.2149,29.2423,29.2149,29.2332,21500.0
2014-06-12 13:20:00,32.03,32.03,32.0,32.01,91900.0,29.224,29.224,29.1967,29.2058,91900.0
2014-06-12 13:25:00,32.01,32.01,31.98,31.99,42400.0,29.2058,29.2058,29.1784,29.1875,42400.0
2014-06-12 13:30:00,32.0,32.0,31.94,31.95,206600.0,29.1967,29.1967,29.1419,29.151,206600.0
2014-06-12 13:35:00,31.94,31.95,31.93,31.95,107400.0,29.1419,29.151,29.1328,29.151,107400.0
2014-06-12 13:40:00,31.96,32.0,31.96,31.99,23100.0,29.1602,29.1967,29.1602,29.1875,23100.0
2014-06-12 13:45:00,32.0,32.0,31.95,31.96,30100.0,29.1967,29.1967,29.151,29.1602,30100.0
2014-06-12 13:50:00,31.96,31.96,31.87,31.88,182400.0,29.1602,29.1602,29.0781,29.0872,182400.0
2014-06-12 13:55:00,31.88,31.91,31.86,31.9,30600.0,29.0872,29.1145,29.0689,29.1054,30600.0
2014-06-12 14:00:00,31.9,31.93,31.88,31.93,70600.0,29.1054,29.1328,29.0872,29.1328,70600.0
2014-06-12 14:05:00,31.92,31.94,31.92,31.93,23700.0,29.1237,29.1419,29.1237,29.1328,23700.0
2014-06-12 14:10:00,31.93,31.95,31.91,31.94,51000.0,29.1328,29.151,29.1145,29.1419,51000.0
2014-06-12 14:15:00,31.94,31.97,31.94,31.96,32700.0,29.1419,29.1693,29.1419,29.1602,32700.0
2014-06-12 14:20:00,31.96,31.96,31.93,31.93,15000.0,29.1602,29.1602,29.1328,29.1328,15000.0
2014-06-12 14:25:00,31.92,31.95,31.92,31.93,16300.0,29.1237,29.151,29.1237,29.1328,16300.0
2014-06-12 14:30:00,31.93,31.94,31.9,31.92,30000.0,29.1328,29.1419,29.1054,29.1237,30000.0
2014-06-12 14:35:00,31.91,31.93,31.89,31.93,27400.0,29.1145,29.1328,29.0963,29.1328,27400.0
2014-06-12 14:40:00,31.92,31.95,31.92,31.95,15100.0,29.1237,29.151,29.1237,29.151,15100.0
2014-06-12 14:45:00,31.96,31.96,31.94,31.95,25200.0,29.1602,29.1602,29.1419,29.151,25200.0
2014-06-12 14:50:00,31.95,31.95,31.92,31.93,5700.0,29.151,29.151,29.1237,29.1328,5700.0
2014-06-12 14:55:00,31.93,31.95,31.92,31.93,20900.0,29.1328,29.151,29.1237,29.1328,20900.0
2014-06-12 15:00:00,31.94,31.96,31.93,31.95,27500.0,29.1419,29.1602,29.1328,29.151,27500.0
2014-06-12 15:05:00,31.95,31.95,31.93,31.94,18900.0,29.151,29.151,29.1328,29.1419,18900.0
2014-06-12 15:10:00,31.93,31.93,31.89,31.93,91800.0,29.1328,29.1328,29.0963,29.1328,91800.0
2014-06-12 15:15:00,31.93,31.95,31.93,31.95,32100.0,29.1328,29.151,29.1328,29.151,32100.0
2014-06-12 15:20:00,31.96,31.99,31.95,31.96,48500.0,29.1602,29.1875,29.151,29.1602,48500.0
2014-06-12 15:25:00,31.96,31.96,31.94,31.94,50100.0,29.1602,29.1602,29.1419,29.1419,50100.0
2014-06-12 15:30:00,31.95,31.96,31.94,31.94,72300.0,29.151,29.1602,29.1419,29.1419,72300.0
2014-06-12 15:35:00,31.94,31.95,31.89,31.89,89700.0,29.1419,29.151,29.0963,29.0963,89700.0
2014-06-12 15:40:00,31.89,31.91,31.89,31.91,259000.0,29.0963,29.1145,29.0963,29.1145,259000.0
2014-06-12 15:45:00,31.91,31.94,31.91,31.92,363900.0,29.1145,29.1419,29.1145,29.1237,363900.0
2014-06-12 15:50:00,31.92,31.94,31.91,31.94,400700.0,29.1237,29.1419,29.1145,29.1419,400700.0
2014-06-12 15:55:00,31.94,31.94,31.91,31.92,620900.0,29.1419,29.1419,29.1145,29.1237,620900.0
2014-06-13 09:30:00,32.08,32.08,31.88,31.88,19100.0,29.2697,29.2697,29.0872,29.0872,19100.0
2014-06-13 09:35:00,31.89,31.92,31.86,31.86,23000.0,29.0963,29.1237,29.0689,29.0689,23000.0
2014-06-13 09:40:00,31.87,31.88,31.77,31.78,72700.0,29.0781,29.0872,28.9868,28.9959,72700.0
2014-06-13 09:45:00,31.79,31.84,31.71,31.71,324400.0,29.0051,29.0507,28.9321,28.9321,324400.0
2014-06-13 09:50:00,31.7,31.74,31.69,31.72,70900.0,28.9229,28.9594,28.9138,28.9412,70900.0
2014-06-13 09:55:00,31.71,31.74,31.67,31.7,49600.0,28.9321,28.9594,28.8956,28.9229,49600.0
2014-06-13 10:00:00,31.69,31.71,31.64,31.65,172000.0,28.9138,28.9321,28.8682,28.8773,172000.0
2014-06-13 10:05:00,31.65,31.68,31.64,31.67,99400.0,28.8773,28.9047,28.8682,28.8956,99400.0
2014-06-13 10:10:00,31.66,31.71,31.65,31.7,42400.0,28.8864,28.9321,28.8773,28.9229,42400.0
2014-06-13 10:15:00,31.7,31.78,31.69,31.77,127300.0,28.9229,28.9959,28.9138,28.9868,127300.0
2014-06-13 10:20:00,31.77,31.78,31.74,31.77,45300.0,28.9868,28.9959,28.9594,28.9868,45300.0
2014-06-13 10:25:00,31.77,31.78,31.76,31.77,4500.0,28.9868,28.9959,28.9777,28.9868,4500.0
2014-06-13 10:30:00,31.77,31.86,31.77,31.86,19400.0,28.9868,29.0689,28.9868,29.0689,19400.0
2014-06-13 10:35:00,31.88,31.9,31.87,31.89,20900.0,29.0872,29.1054,29.0781,29.0963,20900.0
2014-06-13 10:40:00,31.9,31.9,31.87,31.88,29300.0,29.1054,29.1054,29.0781,29.0872,29300.0
2014-06-13 10:45:00,31.88,31.88,31.85,31.85,18200.0,29.0872,29.0872,29.0598,29.0598,18200.0
2014-06-13 10:50:00,31.85,31.87,31.85,31.85,4800.0,29.0598,29.0781,29.0598,29.0598,4800.0
2014-06-13 10:55:00,31.85,31.86,31.85,31.85,66900.0,29.0598,29.0689,29.0598,29.0598,66900.0
2014-06-13 11:00:00,31.86,31.88,31.86,31.87,4300.0,29.0689,29.0872,29.0689,29.0781,4300.0
2014-06-13 11:05:00,31.87,31.88,31.87,31.87,7000.0,29.0781,29.0872,29.0781,29.0781,7000.0
2014-06-13 11:10:00,31.87,31.88,31.82,31.83,32700.0,29.0781,29.0872,29.0324,29.0416,32700.0
2014-06-13 11:15:00,31.83,31.84,31.81,31.82,13000.0,29.0416,29.0507,29.0233,29.0324,13000.0
2014-06-13 11:20:00,31.82,31.82,31.79,31.79,17100.0,29.0324,29.0324,29.0051,29.0051,17100.0
2014-06-13 11:25:00,31.8,31.81,31.79,31.8,17900.0,29.0142,29.0233,29.0051,29.0142,17900.0
2014-06-13 11:30:00,31.8,31.81,31.76,31.76,15000.0,29.0142,29.0233,28.9777,28.9777,15000.0
2014-06-13 11:35:00,31.77,31.77,31.75,31.77,7700.0,28.9868,28.9868,28.9686,28.9868,7700.0
2014-06-13 11:40:00,31.77,31.78,31.77,31.77,1500.0,28.9868,28.9959,28.9868,28.9868,1500.0
2014-06-13 11:45:00,31.78,31.78,31.76,31.77,13800.0,28.9959,28.9959,28.9777,28.9868,13800.0
2014-06-13 11:50:00,31.77,31.82,31.77,31.81,6500.0,28.9868,29.0324,28.9868,29.0233,6500.0
2014-06-13 11:55:00,31.82,31.83,31.81,31.82,14700.0,29.0324,29.0416,29.0233,29.0324,14700.0
2014-06-13 12:00:00,31.8,31.8,31.79,31.8,4500.0,29.0142,29.0142,29.0051,29.0142,4500.0
2014-06-13 12:05:00,31.8,31.83,31.8,31.82,13200.0,29.0142,29.0416,29.0142,29.0324,13200.0
2014-06-13 12:10:00,31.8,31.8,31.79,31.79,6300.0,29.0142,29.0142,29.0051,29.0051,6300.0
2014-06-13 12:15:00,31.8,31.81,31.79,31.81,2200.0,29.0142,29.0233,29.0051,29.0233,2200.0
2014-06-13 12:20:00,31.81,31.84,31.81,31.81,5600.0,29.0233,29.0507,29.0233,29.0233,5600.0
2014-06-13 12:25:00,31.82,31.82,31.82,31.82,2200.0,29.0324,29.0324,29.0324,29.0324,2200.0
2014-06-13 12:30:00,31.82,31.82,31.81,31.81,500.0,29.0324,29.0324,29.0233,29.0233,500.0
2014-06-13 12:35:00,31.81,31.81,31.79,31.79,4400.0,29.0233,29.0233,29.0051,29.0051,4400.0
2014-06-13 12:40:00,31.79,31.79,31.78,31.78,900.0,29.0051,29.0051,28.9959,28.9959,900.0
2014-06-13 12:45:00,31.79,31.8,31.79,31.79,2400.0,29.0051,29.0142,29.0051,29.0051,2400.0
2014-06-13 12:50:00,31.79,31.8,31.79,31.8,2300.0,29.0051,29.0142,29.0051,29.0142,2300.0
2014-06-13 12:55:00,31.8,31.8,31.8,31.8,200.0,29.0142,29.0142,29.0142,29.0142,200.0
2014-06-13 13:00:00,31.8,31.82,31.8,31.82,1300.0,29.0142,29.0324,29.0142,29.0324,1300.0
2014-06-13 13:05:00,31.83,31.83,31.82,31.83,5900.0,29.0416,29.0416,29.0324,29.0416,5900.0
2014-06-13 13:10:00,31.83,31.83,31.8,31.81,1200.0,29.0416,29.0416,29.0142,29.0233,1200.0
2014-06-13 13:15:00,31.81,31.83,31.81,31.83,5400.0,29.0233,29.0416,29.0233,29.0416,5400.0
2014-06-13 13:20:00,31.82,31.83,31.81,31.81,23800.0,29.0324,29.0416,29.0233,29.0233,23800.0
2014-06-13 13:25:00,31.81,31.83,31.8,31.82,12500.0,29.0233,29.0416,29.0142,29.0324,12500.0
2014-06-13 13:30:00,31.83,31.83,31.79,31.81,60000.0,29.0416,29.0416,29.0051,29.0233,60000.0
2014-06-13 13:35:00,31.8,31.8,31.78,31.79,43100.0,29.0142,29.0142,28.9959,29.0051,43100.0
2014-06-13 13:40:00,31.79,31.81,31.78,31.79,22400.0,29.0051,29.0233,28.9959,29.0051,22400.0
2014-06-13 13:45:00,31.8,31.81,31.8,31.8,14200.0,29.0142,29.0233,29.0142,29.0142,14200.0
2014-06-13 13:50:00,31.8,31.84,31.8,31.83,26900.0,29.0142,29.0507,29.0142,29.0416,26900.0
2014-06-13 13:55:00,31.84,31.84,31.82,31.83,22600.0,29.0507,29.0507,29.0324,29.0416,22600.0
2014-06-13 14:00:00,31.83,31.83,31.81,31.81,42900.0,29.0416,29.0416,29.0233,29.0233,42900.0
2014-06-13 14:05:00,31.81,31.83,31.8,31.83,15700.0,29.0233,29.0416,29.0142,29.0416,15700.0
2014-06-13 14:10:00,31.83,31.85,31.83,31.84,31900.0,29.0416,29.0598,29.0416,29.0507,31900.0
2014-06-13 14:15:00,31.85,31.88,31.85,31.86,8600.0,29.0598,29.0872,29.0598,29.0689,8600.0
2014-06-13 14:20:00,31.87,31.87,31.85,31.85,10800.0,29.0781,29.0781,29.0598,29.0598,10800.0
2014-06-13 14:25:00,31.85,31.85,31.82,31.83,21600.0,29.0598,29.0598,29.0324,29.0416,21600.0
2014-06-13 14:30:00,31.83,31.84,31.8,31.8,14600.0,29.0416,29.0507,29.0142,29.0142,14600.0
2014-06-13 14:35:00,31.8,31.8,31.79,31.79,14900.0,29.0142,29.0142,29.0051,29.0051,14900.0
2014-06-13 14:40:00,31.8,31.81,31.79,31.79,7000.0,29.0142,29.0233,29.0051,29.0051,7000.0
2014-06-13 14:45:00,31.8,31.82,31.79,31.81,11100.0,29.0142,29.0324,29.0051,29.0233,11100.0
2014-06-13 14:50:00,31.81,31.81,31.8,31.8,133800.0,29.0233,29.0233,29.0142,29.0142,133800.0
2014-06-13 14:55:00,31.8,31.81,31.79,31.8,22700.0,29.0142,29.0233,29.0051,29.0142,22700.0
2014-06-13 15:00:00,31.81,31.83,31.8,31.8,52100.0,29.0233,29.0416,29.0142,29.0142,52100.0
2014-06-13 15:05:00,31.81,31.86,31.8,31.86,104000.0,29.0233,29.0689,29.0142,29.0689,104000.0
2014-06-13 15:10:00,31.85,31.86,31.83,31.83,27600.0,29.0598,29.0689,29.0416,29.0416,27600.0
2014-06-13 15:15:00,31.83,31.84,31.81,31.82,39800.0,29.0416,29.0507,29.0233,29.0324,39800.0
2014-06-13 15:20:00,31.82,31.83,31.77,31.78,77100.0,29.0324,29.0416,28.9868,28.9959,77100.0
2014-06-13 15:25:00,31.78,31.78,31.74,31.74,39900.0,28.9959,28.9959,28.9594,28.9594,39900.0
2014-06-13 15:30:00,31.74,31.74,31.72,31.74,125200.0,28.9594,28.9594,28.9412,28.9594,125200.0
2014-06-13 15:35:00,31.74,31.78,31.74,31.78,61800.0,28.9594,28.9959,28.9594,28.9959,61800.0
2014-06-13 15:40:00,31.77,31.78,31.74,31.75,118600.0,28.9868,28.9959,28.9594,28.9686,118600.0
2014-06-13 15:45:00,31.75,31.76,31.74,31.76,149900.0,28.9686,28.9777,28.9594,28.9777,149900.0
2014-06-13 15:50:00,31.76,31.76,31.75,31.75,295800.0,28.9777,28.9777,28.9686,28.9686,295800.0
2014-06-13 15:55:00,31.76,31.79,31.75,31.79,290500.0,28.9777,29.0051,28.9686,29.0051,290500.0
2014-06-16 09:30:00,31.73,31.78,31.7,31.72,179200.0,28.9503,28.9959,28.9229,28.9412,179200.0
2014-06-16 09:35:00,31.72,31.8,31.71,31.78,99700.0,28.9412,29.0142,28.9321,28.9959,99700.0
2014-06-16 09:40:00,31.78,31.8,31.77,31.79,18100.0,28.9959,29.0142,28.9868,29.0051,18100.0
2014-06-16 09:45:00,31.79,31.83,31.79,31.83,15100.0,29.0051,29.0416,29.0051,29.0416,15100.0
2014-06-16 09:50:00,31.83,31.86,31.82,31.86,23300.0,29.0416,29.0689,29.0324,29.0689,23300.0
2014-06-16 09:55:00,31.87,31.88,31.84,31.84,17600.0,29.0781,29.0872,29.0507,29.0507,17600.0
2014-06-16 10:00:00,31.85,32.06,31.84,32.04,376900.0,29.0598,29.2514,29.0507,29.2332,376900.0
2014-06-16 10:05:00,32.04,32.04,31.92,31.92,162100.0,29.2332,29.2332,29.1237,29.1237,162100.0
2014-06-16 10:10:00,31.92,31.98,31.92,31.96,182100.0,29.1237,29.1784,29.1237,29.1602,182100.0
2014-06-16 10:15:00,31.96,31.99,31.95,31.97,77600.0,29.1602,29.1875,29.151,29.1693,77600.0
2014-06-16 10:20:00,31.98,31.99,31.95,31.96,84800.0,29.1784,29.1875,29.151,29.1602,84800.0
2014-06-16 10:25:00,31.95,31.96,31.89,31.9,102200.0,29.151,29.1602,29.0963,29.1054,102200.0
2014-06-16 10:30:00,31.9,31.93,31.89,31.9,67800.0,29.1054,29.1328,29.0963,29.1054,67800.0
2014-06-16 10:35:00,31.91,31.91,31.88,31.88,38700.0,29.1145,29.1145,29.0872,29.0872,38700.0
2014-06-16 10:40:00,31.87,31.89,31.85,31.86,28600.0,29.0781,29.0963,29.0598,29.0689,28600.0
2014-06-16 10:45:00,31.85,31.86,31.82,31.83,205900.0,29.0598,29.0689,29.0324,29.0416,205900.0
2014-06-16 10:50:00,31.83,31.83,31.81,31.83,192200.0,29.0416,29.0416,29.0233,29.0416,192200.0
2014-06-16 10:55:00,31.83,31.85,31.81,31.85,63900.0,29.0416,29.0598,29.0233,29.0598,63900.0
2014-06-16 11:00:00,31.85,31.86,31.81,31.82,81800.0,29.0598,29.0689,29.0233,29.0324,81800.0
2014-06-16 11:05:00,31.81,31.81,31.73,31.74,63800.0,29.0233,29.0233,28.9503,28.9594,63800.0
2014-06-16 11:10:00,31.74,31.76,31.73,31.76,19600.0,28.9594,28.9777,28.9503,28.9777,19600.0
2014-06-16 11:15:00,31.76,31.76,31.71,31.72,71600.0,28.9777,28.9777,28.9321,28.9412,71600.0
2014-06-16 11:20:00,31.72,31.75,31.7,31.74,85500.0,28.9412,28.9686,28.9229,28.9594,85500.0
2014-06-16 11:25:00,31.74,31.74,31.73,31.73,10800.0,28.9594,28.9594,28.9503,28.9503,10800.0
2014-06-16 11:30:00,31.73,31.73,31.64,31.64,149900.0,28.9503,28.9503,28.8682,28.8682,149900.0
2014-06-16 11:35:00,31.64,31.65,31.61,31.65,40900.0,28.8682,28.8773,28.8408,28.8773,40900.0
2014-06-16 11:40:00,31.65,31.68,31.64,31.68,21900.0,28.8773,28.9047,28.8682,28.9047,21900.0
2014-06-16 11:45:00,31.68,31.7,31.68,31.68,20400.0,28.9047,28.9229,28.9047,28.9047,20400.0
2014-06-16 11:50:00,31.69,31.69,31.67,31.69,8900.0,28.9138,28.9138,28.8956,28.9138,8900.0
2014-06-16 11:55:00,31.69,31.72,31.69,31.72,138800.0,28.9138,28.9412,28.9138,28.9412,138800.0
2014-06-16 12:00:00,31.72,31.74,31.71,31.74,8400.0,28.9412,28.9594,28.9321,28.9594,8400.0
2014-06-16 12:05:00,31.74,31.76,31.73,31.76,26700.0,28.9594,28.9777,28.9503,28.9777,26700.0
2014-06-16 12:10:00,31.76,31.79,31.76,31.78,10600.0,28.9777,29.0051,28.9777,28.9959,10600.0
2014-06-16 12:15:00,31.78,31.8,31.78,31.78,24300.0,28.9959,29.0142,28.9959,28.9959,24300.0
2014-06-16 12:20:00,31.78,31.81,31.77,31.8,24100.0,28.9959,29.0233,28.9868,29.0142,24100.0
2014-06-16 12:25:00,31.8,31.85,31.8,31.84,56000.0,29.0142,29.0598,29.0142,29.0507,56000.0
2014-06-16 12:30:00,31.84,31.84,31.81,31.83,51700.0,29.0507,29.0507,29.0233,29.0416,51700.0
2014-06-16 12:35:00,31.84,31.85,31.84,31.85,13000.0,29.0507,29.0598,29.0507,29.0598,13000.0
2014-06-16 12:40:00,31.85,31.86,31.84,31.86,11300.0,29.0598,29.0689,29.0507,29.0689,11300.0
2014-06-16 12:45:00,31.86,31.86,31.82,31.84,33400.0,29.0689,29.0689,29.0324,29.0507,33400.0
2014-06-16 12:50:00,31.84,31.88,31.83,31.87,14400.0,29.0507,29.0872,29.0416,29.0781,14400.0
2014-06-16 12:55:00,31.87,31.9,31.87,31.9,78500.0,29.0781,29.1054,29.0781,29.1054,78500.0
2014-06-16 13:00:00,31.9,31.93,31.89,31.93,38700.0,29.1054,29.1328,29.0963,29.1328,38700.0
2014-06-16 13:05:00,31.93,31.99,31.93,31.98,147800.0,29.1328,29.1875,29.1328,29.1784,147800.0
2014-06-16 13:10:00,31.98,31.98,31.95,31.96,17600.0,29.1784,29.1784,29.151,29.1602,17600.0
2014-06-16 13:15:00,31.97,31.97,31.95,31.97,15800.0,29.1693,29.1693,29.151,29.1693,15800.0
2014-06-16 13:20:00,31.96,31.97,31.94,31.94,24500.0,29.1602,29.1693,29.1419,29.1419,24500.0
2014-06-16 13:25:00,31.95,31.96,31.93,31.94,11600.0,29.151,29.1602,29.1328,29.1419,11600.0
2014-06-16 13:30:00,31.94,31.96,31.93,31.96,25800.0,29.1419,29.1602,29.1328,29.1602,25800.0
2014-06-16 13:35:00,31.96,31.97,31.95,31.96,32100.0,29.1602,29.1693,29.151,29.1602,32100.0
2014-06-16 13:40:00,31.96,31.96,31.95,31.96,7000.0,29.1602,29.1602,29.151,29.1602,7000.0
2014-06-16 13:45:00,31.96,31.98,31.95,31.98,143600.0,29.1602,29.1784,29.151,29.1784,143600.0
2014-06-16 13:50:00,31.98,31.98,31.95,31.95,12600.0,29.1784,29.1784,29.151,29.151,12600.0
2014-06-16 13:55:00,31.95,31.95,31.93,31.95,38400.0,29.151,29.151,29.1328,29.151,38400.0
2014-06-16 14:00:00,31.95,31.97,31.95,31.96,88800.0,29.151,29.1693,29.151,29.1602,88800.0
2014-06-16 14:05:00,31.97,31.98,31.96,31.96,32400.0,29.1693,29.1784,29.1602,29.1602,32400.0
2014-06-16 14:10:00,31.96,31.98,31.96,31.97,26700.0,29.1602,29.1784,29.1602,29.1693,26700.0
2014-06-16 14:15:00,31.96,31.96,31.94,31.94,9800.0,29.1602,29.1602,29.1419,29.1419,9800.0
2014-06-16 14:20:00,31.95,31.99,31.95,31.99,29900.0,29.151,29.1875,29.151,29.1875,29900.0
2014-06-16 14:25:00,31.99,31.99,31.96,31.98,34200.0,29.1875,29.1875,29.1602,29.1784,34200.0
2014-06-16 14:30:00,31.98,32.0,31.97,31.99,95300.0,29.1784,29.1967,29.1693,29.1875,95300.0
2014-06-16 14:35:00,31.99,32.01,31.99,32.0,29500.0,29.1875,29.2058,29.1875,29.1967,29500.0
2014-06-16 14:40:00,31.99,32.0,31.97,31.99,7400.0,29.1875,29.1967,29.1693,29.1875,7400.0
2014-06-16 14:45:00,31.99,32.0,31.99,32.0,14500.0,29.1875,29.1967,29.1875,29.1967,14500.0
2014-06-16 14:50:00,32.0,32.0,31.98,31.98,9200.0,29.1967,29.1967,29.1784,29.1784,9200.0
2014-06-16 14:55:00,31.98,32.0,31.97,31.98,36900.0,29.1784,29.1967,29.1693,29.1784,36900.0
2014-06-16 15:00:00,31.98,31.98,31.94,31.94,28100.0,29.1784,29.1784,29.1419,29.1419,28100.0
2014-06-16 15:05:00,31.94,31.97,31.94,31.96,24200.0,29.1419,29.1693,29.1419,29.1602,24200.0
2014-06-16 15:10:00,31.96,31.97,31.94,31.94,16800.0,29.1602,29.1693,29.1419,29.1419,16800.0
2014-06-16 15:15:00,31.94,31.95,31.92,31.95,103500.0,29.1419,29.151,29.1237,29.151,103500.0
2014-06-16 15:20:00,31.95,31.98,31.95,31.96,31700.0,29.151,29.1784,29.151,29.1602,31700.0
2014-06-16 15:25:00,31.96,32.0,31.96,31.98,20000.0,29.1602,29.1967,29.1602,29.1784,20000.0
2014-06-16 15:30:00,31.99,31.99,31.96,31.98,69800.0,29.1875,29.1875,29.1602,29.1784,69800.0
2014-06-16 15:35:00,31.98,32.01,31.98,32.01,35800.0,29.1784,29.2058,29.1784,29.2058,35800.0
2014-06-16 15:40:00,32.01,32.02,32.0,32.02,131700.0,29.2058,29.2149,29.1967,29.2149,131700.0
2014-06-16 15:45:00,32.02,32.03,32.0,32.01,420300.0,29.2149,29.224,29.1967,29.2058,420300.0
2014-06-16 15:50:00,32.01,32.05,32.0,32.05,153800.0,29.2058,29.2423,29.1967,29.2423,153800.0
2014-06-16 15:55:00,32.05,32.06,32.04,32.06,386700.0,29.2423,29.2514,29.2332,29.2514,386700.0
2014-06-17 09:30:00,31.88,31.97,31.72,31.75,281100.0,29.0872,29.1693,28.9412,28.9686,281100.0
2014-06-17 09:35:00,31.74,31.83,31.7,31.77,223400.0,28.9594,29.0416,28.9229,28.9868,223400.0
2014-06-17 09:40:00,31.77,31.88,31.77,31.86,179000.0,28.9868,29.0872,28.9868,29.0689,179000.0
2014-06-17 09:45:00,31.85,31.89,31.81,31.89,248600.0,29.0598,29.0963,29.0233,29.0963,248600.0
2014-06-17 09:50:00,31.89,31.97,31.89,31.93,140000.0,29.0963,29.1693,29.0963,29.1328,140000.0
2014-06-17 09:55:00,31.93,31.94,31.88,31.89,237100.0,29.1328,29.1419,29.0872,29.0963,237100.0
2014-06-17 10:00:00,31.9,31.95,31.89,31.92,139100.0,29.1054,29.151,29.0963,29.1237,139100.0
2014-06-17 10:05:00,31.93,32.05,31.93,32.04,179400.0,29.1328,29.2423,29.1328,29.2332,179400.0
2014-06-17 10:10:00,32.04,32.06,31.97,31.97,240000.0,29.2332,29.2514,29.1693,29.1693,240000.0
2014-06-17 10:15:00,31.97,31.98,31.91,31.92,234500.0,29.1693,29.1784,29.1145,29.1237,234500.0
2014-06-17 10:20:00,31.92,31.98,31.92,31.97,98700.0,29.1237,29.1784,29.1237,29.1693,98700.0
2014-06-17 10:25:00,31.97,31.98,31.95,31.98,119800.0,29.1693,29.1784,29.151,29.1784,119800.0
2014-06-17 10:30:00,31.98,31.98,31.9,31.91,284900.0,29.1784,29.1784,29.1054,29.1145,284900.0
2014-06-17 10:35:00,31.92,31.93,31.89,31.92,84700.0,29.1237,29.1328,29.0963,29.1237,84700.0
2014-06-17 10:40:00,31.93,31.94,31.89,31.9,89900.0,29.1328,29.1419,29.0963,29.1054,89900.0
2014-06-17 10:45:00,31.91,31.91,31.84,31.86,149400.0,29.1145,29.1145,29.0507,29.0689,149400.0
2014-06-17 10:50:00,31.85,31.89,31.82,31.89,54600.0,29.0598,29.0963,29.0324,29.0963,54600.0
2014-06-17 10:55:00,31.88,31.98,31.88,31.97,48900.0,29.0872,29.1784,29.0872,29.1693,48900.0
2014-06-17 11:00:00,31.97,32.0,31.96,31.97,50300.0,29.1693,29.1967,29.1602,29.1693,50300.0
2014-06-17 11:05:00,31.97,31.99,31.93,31.94,48300.0,29.1693,29.1875,29.1328,29.1419,48300.0
2014-06-17 11:10:00,31.93,31.98,31.93,31.97,13100.0,29.1328,29.1784,29.1328,29.1693,13100.0
2014-06-17 11:15:00,31.97,32.05,31.97,32.05,17400.0,29.1693,29.2423,29.1693,29.2423,17400.0
2014-06-17 11:20:00,32.05,32.13,32.04,32.1,133500.0,29.2423,29.3153,29.2332,29.2879,133500.0
2014-06-17 11:25:00,32.1,32.13,32.09,32.12,33000.0,29.2879,29.3153,29.2788,29.3062,33000.0
2014-06-17 11:30:00,32.13,32.14,32.11,32.13,36900.0,29.3153,29.3244,29.297,29.3153,36900.0
2014-06-17 11:35:00,32.12,32.15,32.12,32.14,44500.0,29.3062,29.3335,29.3062,29.3244,44500.0
2014-06-17 11:40:00,32.14,32.15,32.1,32.11,72900.0,29.3244,29.3335,29.2879,29.297,72900.0
2014-06-17 11:45:00,32.11,32.13,32.11,32.13,13200.0,29.297,29.3153,29.297,29.3153,13200.0
2014-06-17 11:50:00,32.13,32.13,32.12,32.13,3400.0,29.3153,29.3153,29.3062,29.3153,3400.0
2014-06-17 11:55:00,32.13,32.17,32.13,32.15,41400.0,29.3153,29.3518,29.3153,29.3335,41400.0
2014-06-17 12:00:00,32.15,32.18,32.15,32.17,23600.0,29.3335,29.3609,29.3335,29.3518,23600.0
2014-06-17 12:05:00,32.18,32.19,32.16,32.17,17700.0,29.3609,29.37,29.3426,29.3518,17700.0
2014-06-17 12:10:00,32.18,32.19,32.18,32.18,10200.0,29.3609,29.37,29.3609,29.3609,10200.0
2014-06-17 12:15:00,32.17,32.19,32.17,32.18,9000.0,29.3518,29.37,29.3518,29.3609,9000.0
2014-06-17 12:20:00,32.19,32.2,32.18,32.2,18400.0,29.37,29.3791,29.3609,29.3791,18400.0
2014-06-17 12:25:00,32.2,32.22,32.18,32.18,12500.0,29.3791,29.3974,29.3609,29.3609,12500.0
2014-06-17 12:30:00,32.18,32.19,32.17,32.19,22900.0,29.3609,29.37,29.3518,29.37,22900.0
2014-06-17 12:35:00,32.19,32.25,32.18,32.25,48200.0,29.37,29.4248,29.3609,29.4248,48200.0
2014-06-17 12:40:00,32.25,32.27,32.25,32.25,37400.0,29.4248,29.443,29.4248,29.4248,37400.0
2014-06-17 12:45:00,32.26,32.27,32.24,32.26,17200.0,29.4339,29.443,29.4156,29.4339,17200.0
2014-06-17 12:50:00,32.27,32.3,32.27,32.3,68900.0,29.443,29.4704,29.443,29.4704,68900.0
2014-06-17 12:55:00,32.29,32.3,32.26,32.27,17000.0,29.4613,29.4704,29.4339,29.443,17000.0
2014-06-17 13:00:00,32.27,32.28,32.24,32.25,19900.0,29.443,29.4521,29.4156,29.4248,19900.0
2014-06-17 13:05:00,32.25,32.27,32.24,32.27,12600.0,29.4248,29.443,29.4156,29.443,12600.0
2014-06-17 13:10:00,32.27,32.29,32.26,32.29,25300.0,29.443,29.4613,29.4339,29.4613,25300.0
2014-06-17 13:15:00,32.29,32.32,32.29,32.31,16900.0,29.4613,29.4886,29.4613,29.4795,16900.0
2014-06-17 13:20:00,32.31,32.32,32.29,32.3,26500.0,29.4795,29.4886,29.4613,29.4704,26500.0
2014-06-17 13:25:00,32.3,32.3,32.29,32.3,10700.0,29.4704,29.4704,29.4613,29.4704,10700.0
2014-06-17 13:30:00,32.3,32.32,32.3,32.3,16400.0,29.4704,29.4886,29.4704,29.4704,16400.0
2014-06-17 13:35:00,32.3,32.3,32.27,32.3,63500.0,29.4704,29.4704,29.443,29.4704,63500.0
2014-06-17 13:40:00,32.31,32.33,32.3,32.31,35400.0,29.4795,29.4978,29.4704,29.4795,35400.0
2014-06-17 13:45:00,32.31,32.34,32.29,32.3,35800.0,29.4795,29.5069,29.4613,29.4704,35800.0
2014-06-17 13:50:00,32.3,32.33,32.29,32.29,21600.0,29.4704,29.4978,29.4613,29.4613,21600.0
2014-06-17 13:55:00,32.29,32.32,32.27,32.3,125400.0,29.4613,29.4886,29.443,29.4704,125400.0
2014-06-17 14:00:00,32.31,32.31,32.24,32.25,90300.0,29.4795,29.4795,29.4156,29.4248,90300.0
2014-06-17 14:05:00,32.25,32.26,32.25,32.26,20000.0,29.4248,29.4339,29.4248,29.4339,20000.0
2014-06-17 14:10:00,32.25,32.27,32.25,32.25,15000.0,29.4248,29.443,29.4248,29.4248,15000.0
2014-06-17 14:15:00,32.26,32.27,32.25,32.27,43500.0,29.4339,29.443,29.4248,29.443,43500.0
2014-06-17 14:20:00,32.27,32.31,32.26,32.29,74500.0,29.443,29.4795,29.4339,29.4613,74500.0
2014-06-17 14:25:00,32.3,32.31,32.28,32.29,41000.0,29.4704,29.4795,29.4521,29.4613,41000.0
2014-06-17 14:30:00,32.29,32.3,32.26,32.27,37000.0,29.4613,29.4704,29.4339,29.443,37000.0
2014-06-17 14:35:00,32.26,32.28,32.26,32.27,19700.0,29.4339,29.4521,29.4339,29.443,19700.0
2014-06-17 14:40:00,32.28,32.29,32.26,32.27,39900.0,29.4521,29.4613,29.4339,29.443,39900.0
2014-06-17 14:45:00,32.28,32.3,32.27,32.29,36800.0,29.4521,29.4704,29.443,29.4613,36800.0
2014-06-17 14:50:00,32.28,32.29,32.27,32.27,25100.0,29.4521,29.4613,29.443,29.443,25100.0
2014-06-17 14:55:00,32.27,32.28,32.26,32.26,84400.0,29.443,29.4521,29.4339,29.4339,84400.0
2014-06-17 15:00:00,32.26,32.26,32.24,32.25,107400.0,29.4339,29.4339,29.4156,29.4248,107400.0
2014-06-17 15:05:00,32.25,32.25,32.23,32.23,16200.0,29.4248,29.4248,29.4065,29.4065,16200.0
2014-06-17 15:10:00,32.24,32.25,32.23,32.25,25400.0,29.4156,29.4248,29.4065,29.4248,25400.0
2014-06-17 15:15:00,32.25,32.25,32.24,32.24,52300.0,29.4248,29.4248,29.4156,29.4156,52300.0
2014-06-17 15:20:00,32.25,32.25,32.23,32.23,49700.0,29.4248,29.4248,29.4065,29.4065,49700.0
2014-06-17 15:25:00,32.23,32.25,32.23,32.25,80700.0,29.4065,29.4248,29.4065,29.4248,80700.0
2014-06-17 15:30:00,32.25,32.26,32.24,32.26,86700.0,29.4248,29.4339,29.4156,29.4339,86700.0
2014-06-17 15:35:00,32.26,32.27,32.24,32.26,229200.0,29.4339,29.443,29.4156,29.4339,229200.0
2014-06-17 15:40:00,32.26,32.26,32.25,32.26,162000.0,29.4339,29.4339,29.4248,29.4339,162000.0
2014-06-17 15:45:00,32.26,32.26,32.24,32.25,92100.0,29.4339,29.4339,29.4156,29.4248,92100.0
2014-06-17 15:50:00,32.24,32.24,32.22,32.22,232800.0,29.4156,29.4156,29.3974,29.3974,232800.0
2014-06-17 15:55:00,32.22,32.22,32.19,32.19,1097000.0,29.3974,29.3974,29.37,29.37,1097000.0
2014-06-18 09:30:00,32.06,32.22,32.06,32.11,157100.0,29.2514,29.3974,29.2514,29.297,157100.0
2014-06-18 09:35:00,32.1,32.11,32.01,32.07,116800.0,29.2879,29.297,29.2058,29.2605,116800.0
2014-06-18 09:40:00,32.07,32.08,32.02,32.07,141400.0,29.2605,29.2697,29.2149,29.2605,141400.0
2014-06-18 09:45:00,32.07,32.07,32.02,32.02,94000.0,29.2605,29.2605,29.2149,29.2149,94000.0
2014-06-18 09:50:00,32.03,32.03,31.99,32.03,181100.0,29.224,29.224,29.1875,29.224,181100.0
2014-06-18 09:55:00,32.03,32.09,32.02,32.08,55100.0,29.224,29.2788,29.2149,29.2697,55100.0
2014-06-18 10:00:00,32.08,32.09,32.02,32.02,89800.0,29.2697,29.2788,29.2149,29.2149,89800.0
2014-06-18 10:05:00,32.01,32.04,31.97,31.98,207900.0,29.2058,29.2332,29.1693,29.1784,207900.0
2014-06-18 10:10:00,31.97,32.0,31.95,31.96,66200.0,29.1693,29.1967,29.151,29.1602,66200.0
2014-06-18 10:15:00,31.96,31.99,31.96,31.99,15600.0,29.1602,29.1875,29.1602,29.1875,15600.0
2014-06-18 10:20:00,31.99,32.01,31.99,31.99,88000.0,29.1875,29.2058,29.1875,29.1875,88000.0
2014-06-18 10:25:00,31.99,32.02,31.99,32.02,66700.0,29.1875,29.2149,29.1875,29.2149,66700.0
2014-06-18 10:30:00,32.02,32.02,32.01,32.02,46800.0,29.2149,29.2149,29.2058,29.2149,46800.0
2014-06-18 10:35:00,32.02,32.02,32.01,32.02,41300.0,29.2149,29.2149,29.2058,29.2149,41300.0
2014-06-18 10:40:00,32.02,32.02,31.99,32.0,76200.0,29.2149,29.2149,29.1875,29.1967,76200.0
2014-06-18 10:45:00,32.0,32.01,32.0,32.0,54000.0,29.1967,29.2058,29.1967,29.1967,54000.0
2014-06-18 10:50:00,32.01,32.01,31.94,31.94,124400.0,29.2058,29.2058,29.1419,29.1419,124400.0
2014-06-18 10:55:00,31.94,31.95,31.93,31.93,14900.0,29.1419,29.151,29.1328,29.1328,14900.0
2014-06-18 11:00:00,31.92,31.96,31.91,31.95,83200.0,29.1237,29.1602,29.1145,29.151,83200.0
2014-06-18 11:05:00,31.95,32.0,31.95,31.98,14500.0,29.151,29.1967,29.151,29.1784,14500.0
2014-06-18 11:10:00,31.99,32.0,31.98,31.98,23600.0,29.1875,29.1967,29.1784,29.1784,23600.0
2014-06-18 11:15:00,31.99,32.0,31.98,32.0,12300.0,29.1875,29.1967,29.1784,29.1967,12300.0
2014-06-18 11:20:00,32.0,32.0,31.98,31.99,40100.0,29.1967,29.1967,29.1784,29.1875,40100.0
2014-06-18 11:25:00,31.99,32.01,31.98,32.0,43100.0,29.1875,29.2058,29.1784,29.1967,43100.0
2014-06-18 11:30:00,32.0,32.01,32.0,32.01,21500.0,29.1967,29.2058,29.1967,29.2058,21500.0
2014-06-18 11:35:00,32.01,32.02,32.0,32.0,61300.0,29.2058,29.2149,29.1967,29.1967,61300.0
2014-06-18 11:40:00,32.01,32.01,32.0,32.01,82200.0,29.2058,29.2058,29.1967,29.2058,82200.0
2014-06-18 11:45:00,32.01,32.01,32.0,32.01,21400.0,29.2058,29.2058,29.1967,29.2058,21400.0
2014-06-18 11:50:00,32.0,32.01,31.98,31.98,137600.0,29.1967,29.2058,29.1784,29.1784,137600.0
2014-06-18 11:55:00,31.98,31.99,31.97,31.99,17900.0,29.1784,29.1875,29.1693,29.1875,17900.0
2014-06-18 12:00:00,31.99,31.99,31.98,31.98,11600.0,29.1875,29.1875,29.1784,29.1784,11600.0
2014-06-18 12:05:00,31.98,31.99,31.98,31.99,5600.0,29.1784,29.1875,29.1784,29.1875,5600.0
2014-06-18 12:10:00,31.99,32.0,31.98,31.99,5700.0,29.1875,29.1967,29.1784,29.1875,5700.0
2014-06-18 12:15:00,32.0,32.0,31.99,32.0,17100.0,29.1967,29.1967,29.1875,29.1967,17100.0
2014-06-18 12:20:00,32.0,32.0,31.98,31.98,11300.0,29.1967,29.1967,29.1784,29.1784,11300.0
2014-06-18 12:25:00,31.99,31.99,31.98,31.98,4400.0,29.1875,29.1875,29.1784,29.1784,4400.0
2014-06-18 12:30:00,31.97,31.98,31.97,31.98,3400.0,29.1693,29.1784,29.1693,29.1784,3400.0
2014-06-18 12:35:00,31.98,31.99,31.97,31.97,56000.0,29.1784,29.1875,29.1693,29.1693,56000.0
2014-06-18 12:40:00,31.97,31.98,31.96,31.97,3400.0,29.1693,29.1784,29.1602,29.1693,3400.0
2014-06-18 12:45:00,31.97,31.99,31.97,31.98,20000.0,29.1693,29.1875,29.1693,29.1784,20000.0
2014-06-18 12:50:00,31.98,31.99,31.97,31.99,10900.0,29.1784,29.1875,29.1693,29.1875,10900.0
2014-06-18 12:55:00,31.99,32.0,31.98,32.0,7100.0,29.1875,29.1967,29.1784,29.1967,7100.0
2014-06-18 13:00:00,32.0,32.01,32.0,32.0,1900.0,29.1967,29.2058,29.1967,29.1967,1900.0
2014-06-18 13:05:00,32.0,32.0,32.0,32.0,2800.0,29.1967,29.1967,29.1967,29.1967,2800.0
2014-06-18 13:10:00,31.99,32.0,31.98,32.0,3700.0,29.1875,29.1967,29.1784,29.1967,3700.0
2014-06-18 13:15:00,32.0,32.0,31.98,31.99,9300.0,29.1967,29.1967,29.1784,29.1875,9300.0
2014-06-18 13:20:00,31.99,32.0,31.99,32.0,1700.0,29.1875,29.1967,29.1875,29.1967,1700.0
2014-06-18 13:25:00,32.0,32.01,31.99,31.99,4700.0,29.1967,29.2058,29.1875,29.1875,4700.0
2014-06-18 13:30:00,31.98,31.98,31.95,31.96,17200.0,29.1784,29.1784,29.151,29.1602,17200.0
2014-06-18 13:35:00,31.97,31.98,31.96,31.96,10800.0,29.1693,29.1784,29.1602,29.1602,10800.0
2014-06-18 13:40:00,31.97,31.97,31.95,31.95,18300.0,29.1693,29.1693,29.151,29.151,18300.0
2014-06-18 13:45:00,31.94,31.95,31.94,31.95,7700.0,29.1419,29.151,29.1419,29.151,7700.0
2014-06-18 13:50:00,31.96,31.97,31.95,31.96,9900.0,29.1602,29.1693,29.151,29.1602,9900.0
2014-06-18 13:55:00,31.96,31.97,31.95,31.96,37800.0,29.1602,29.1693,29.151,29.1602,37800.0
2014-06-18 14:00:00,31.95,32.12,31.93,32.05,93600.0,29.151,29.3062,29.1328,29.2423,93600.0
2014-06-18 14:05:00,32.04,32.08,31.92,32.08,89100.0,29.2332,29.2697,29.1237,29.2697,89100.0
2014-06-18 14:10:00,32.07,32.11,32.06,32.11,98100.0,29.2605,29.297,29.2514,29.297,98100.0
2014-06-18 14:15:00,32.11,32.12,32.07,32.09,112200.0,29.297,29.3062,29.2605,29.2788,112200.0
2014-06-18 14:20:00,32.09,32.11,32.09,32.1,29400.0,29.2788,29.297,29.2788,29.2879,29400.0
2014-06-18 14:25:00,32.1,32.1,32.08,32.08,32900.0,29.2879,29.2879,29.2697,29.2697,32900.0
2014-06-18 14:30:00,32.09,32.14,32.09,32.13,63400.0,29.2788,29.3244,29.2788,29.3153,63400.0
2014-06-18 14:35:00,32.12,32.16,32.11,32.13,78500.0,29.3062,29.3426,29.297,29.3153,78500.0
2014-06-18 14:40:00,32.13,32.13,32.09,32.1,73500.0,29.3153,29.3153,29.2788,29.2879,73500.0
2014-06-18 14:45:00,32.1,32.13,32.1,32.11,32900.0,29.2879,29.3153,29.2879,29.297,32900.0
2014-06-18 14:50:00,32.11,32.15,32.11,32.13,36500.0,29.297,29.3335,29.297,29.3153,36500.0
2014-06-18 14:55:00,32.13,32.18,32.13,32.17,39000.0,29.3153,29.3609,29.3153,29.3518,39000.0
2014-06-18 15:00:00,32.17,32.25,32.17,32.24,84100.0,29.3518,29.4248,29.3518,29.4156,84100.0
2014-06-18 15:05:00,32.25,32.31,32.25,32.3,152500.0,29.4248,29.4795,29.4248,29.4704,152500.0
2014-06-18 15:10:00,32.3,32.3,32.24,32.25,106800.0,29.4704,29.4704,29.4156,29.4248,106800.0
2014-06-18 15:15:00,32.25,32.29,32.23,32.28,47700.0,29.4248,29.4613,29.4065,29.4521,47700.0
2014-06-18 15:20:00,32.29,32.29,32.26,32.27,107100.0,29.4613,29.4613,29.4339,29.443,107100.0
2014-06-18 15:25:00,32.26,32.28,32.25,32.27,31600.0,29.4339,29.4521,29.4248,29.443,31600.0
2014-06-18 15:30:00,32.27,32.32,32.27,32.31,223000.0,29.443,29.4886,29.443,29.4795,223000.0
2014-06-18 15:35:00,32.32,32.33,32.3,32.33,73300.0,29.4886,29.4978,29.4704,29.4978,73300.0
2014-06-18 15:40:00,32.33,32.34,32.31,32.34,57800.0,29.4978,29.5069,29.4795,29.5069,57800.0
2014-06-18 15:45:00,32.33,32.33,32.31,32.33,68100.0,29.4978,29.4978,29.4795,29.4978,68100.0
2014-06-18 15:50:00,32.33,32.34,32.3,32.3,110500.0,29.4978,29.5069,29.4704,29.4704,110500.0
2014-06-18 15:55:00,32.3,32.33,32.3,32.32,335200.0,29.4704,29.4978,29.4704,29.4886,335200.0
2014-06-19 09:30:00,32.38,32.38,32.29,32.35,82600.0,29.5434,29.5434,29.4613,29.516,82600.0
2014-06-19 09:35:00,32.36,32.49,32.35,32.45,229200.0,29.5251,29.6437,29.516,29.6072,229200.0
2014-06-19 09:40:00,32.44,32.49,32.43,32.47,46900.0,29.5981,29.6437,29.589,29.6255,46900.0
2014-06-19 09:45:00,32.47,32.47,32.38,32.38,51400.0,29.6255,29.6255,29.5434,29.5434,51400.0
2014-06-19 09:50:00,32.37,32.38,32.32,32.33,36300.0,29.5343,29.5434,29.4886,29.4978,36300.0
2014-06-19 09:55:00,32.34,32.37,32.34,32.36,21500.0,29.5069,29.5343,29.5069,29.5251,21500.0
2014-06-19 10:00:00,32.37,32.44,32.33,32.33,89500.0,29.5343,29.5981,29.4978,29.4978,89500.0
2014-06-19 10:05:00,32.33,32.44,32.32,32.41,151700.0,29.4978,29.5981,29.4886,29.5707,151700.0
2014-06-19 10:10:00,32.41,32.44,32.4,32.41,34900.0,29.5707,29.5981,29.5616,29.5707,34900.0
2014-06-19 10:15:00,32.41,32.45,32.4,32.4,117100.0,29.5707,29.6072,29.5616,29.5616,117100.0
2014-06-19 10:20:00,32.4,32.4,32.35,32.35,15200.0,29.5616,29.5616,29.516,29.516,15200.0
2014-06-19 10:25:00,32.35,32.38,32.33,32.37,38600.0,29.516,29.5434,29.4978,29.5343,38600.0
2014-06-19 10:30:00,32.36,32.39,32.35,32.38,62400.0,29.5251,29.5525,29.516,29.5434,62400.0
2014-06-19 10:35:00,32.38,32.39,32.36,32.36,31800.0,29.5434,29.5525,29.5251,29.5251,31800.0
2014-06-19 10:40:00,32.37,32.42,32.37,32.42,31000.0,29.5343,29.5799,29.5343,29.5799,31000.0
2014-06-19 10:45:00,32.42,32.43,32.4,32.41,35200.0,29.5799,29.589,29.5616,29.5707,35200.0
2014-06-19 10:50:00,32.4,32.41,32.36,32.36,17800.0,29.5616,29.5707,29.5251,29.5251,17800.0
2014-06-19 10:55:00,32.36,32.36,32.33,32.34,34100.0,29.5251,29.5251,29.4978,29.5069,34100.0
2014-06-19 11:00:00,32.34,32.36,32.33,32.34,46500.0,29.5069,29.5251,29.4978,29.5069,46500.0
2014-06-19 11:05:00,32.34,32.34,32.3,32.32,37500.0,29.5069,29.5069,29.4704,29.4886,37500.0
2014-06-19 11:10:00,32.32,32.33,32.29,32.32,22400.0,29.4886,29.4978,29.4613,29.4886,22400.0
2014-06-19 11:15:00,32.32,32.33,32.31,32.33,28400.0,29.4886,29.4978,29.4795,29.4978,28400.0
2014-06-19 11:20:00,32.33,32.36,32.33,32.33,27900.0,29.4978,29.5251,29.4978,29.4978,27900.0
2014-06-19 11:25:00,32.32,32.33,32.31,32.31,27800.0,29.4886,29.4978,29.4795,29.4795,27800.0
2014-06-19 11:30:00,32.3,32.32,32.28,32.3,15800.0,29.4704,29.4886,29.4521,29.4704,15800.0
2014-06-19 11:35:00,32.31,32.32,32.29,32.3,13500.0,29.4795,29.4886,29.4613,29.4704,13500.0
2014-06-19 11:40:00,32.3,32.33,32.3,32.32,14100.0,29.4704,29.4978,29.4704,29.4886,14100.0
2014-06-19 11:45:00,32.33,32.34,32.32,32.33,10600.0,29.4978,29.5069,29.4886,29.4978,10600.0
2014-06-19 11:50:00,32.33,32.34,32.28,32.28,58400.0,29.4978,29.5069,29.4521,29.4521,58400.0
2014-06-19 11:55:00,32.28,32.3,32.28,32.3,22400.0,29.4521,29.4704,29.4521,29.4704,22400.0
2014-06-19 12:00:00,32.3,32.32,32.3,32.31,4700.0,29.4704,29.4886,29.4704,29.4795,4700.0
2014-06-19 12:05:00,32.31,32.34,32.31,32.33,42300.0,29.4795,29.5069,29.4795,29.4978,42300.0
2014-06-19 12:10:00,32.32,32.33,32.3,32.3,21700.0,29.4886,29.4978,29.4704,29.4704,21700.0
2014-06-19 12:15:00,32.3,32.31,32.28,32.29,5800.0,29.4704,29.4795,29.4521,29.4613,5800.0
2014-06-19 12:20:00,32.28,32.3,32.27,32.3,16700.0,29.4521,29.4704,29.443,29.4704,16700.0
2014-06-19 12:25:00,32.3,32.31,32.29,32.29,17000.0,29.4704,29.4795,29.4613,29.4613,17000.0
2014-06-19 12:30:00,32.29,32.3,32.29,32.3,12800.0,29.4613,29.4704,29.4613,29.4704,12800.0
2014-06-19 12:35:00,32.29,32.31,32.28,32.31,22800.0,29.4613,29.4795,29.4521,29.4795,22800.0
2014-06-19 12:40:00,32.32,32.33,32.3,32.31,33300.0,29.4886,29.4978,29.4704,29.4795,33300.0
2014-06-19 12:45:00,32.3,32.31,32.29,32.3,6100.0,29.4704,29.4795,29.4613,29.4704,6100.0
2014-06-19 12:50:00,32.3,32.3,32.28,32.28,26800.0,29.4704,29.4704,29.4521,29.4521,26800.0
2014-06-19 12:55:00,32.28,32.3,32.25,32.26,26800.0,29.4521,29.4704,29.4248,29.4339,26800.0
2014-06-19 13:00:00,32.26,32.27,32.24,32.25,11000.0,29.4339,29.443,29.4156,29.4248,11000.0
2014-06-19 13:05:00,32.25,32.27,32.23,32.26,29100.0,29.4248,29.443,29.4065,29.4339,29100.0
2014-06-19 13:10:00,32.27,32.27,32.22,32.22,14200.0,29.443,29.443,29.3974,29.3974,14200.0
2014-06-19 13:15:00,32.23,32.24,32.19,32.21,74300.0,29.4065,29.4156,29.37,29.3883,74300.0
2014-06-19 13:20:00,32.21,32.22,32.17,32.22,115800.0,29.3883,29.3974,29.3518,29.3974,115800.0
2014-06-19 13:25:00,32.22,32.26,32.22,32.25,73700.0,29.3974,29.4339,29.3974,29.4248,73700.0
2014-06-19 13:30:00,32.25,32.26,32.2,32.22,20600.0,29.4248,29.4339,29.3791,29.3974,20600.0
2014-06-19 13:35:00,32.23,32.24,32.2,32.2,35800.0,29.4065,29.4156,29.3791,29.3791,35800.0
2014-06-19 13:40:00,32.2,32.22,32.19,32.21,41100.0,29.3791,29.3974,29.37,29.3883,41100.0
2014-06-19 13:45:00,32.2,32.25,32.2,32.24,23900.0,29.3791,29.4248,29.3791,29.4156,23900.0
2014-06-19 13:50:00,32.24,32.26,32.23,32.23,12800.0,29.4156,29.4339,29.4065,29.4065,12800.0
2014-06-19 13:55:00,32.23,32.23,32.18,32.22,34800.0,29.4065,29.4065,29.3609,29.3974,34800.0
2014-06-19 14:00:00,32.22,32.23,32.21,32.22,9700.0,29.3974,29.4065,29.3883,29.3974,9700.0
2014-06-19 14:05:00,32.23,32.23,32.19,32.2,80500.0,29.4065,29.4065,29.37,29.3791,80500.0
2014-06-19 14:10:00,32.2,32.22,32.19,32.21,20400.0,29.3791,29.3974,29.37,29.3883,20400.0
2014-06-19 14:15:00,32.21,32.23,32.21,32.22,29900.0,29.3883,29.4065,29.3883,29.3974,29900.0
2014-06-19 14:20:00,32.22,32.27,32.22,32.26,55700.0,29.3974,29.443,29.3974,29.4339,55700.0
2014-06-19 14:25:00,32.27,32.28,32.26,32.26,12600.0,29.443,29.4521,29.4339,29.4339,12600.0
2014-06-19 14:30:00,32.26,32.26,32.23,32.24,20800.0,29.4339,29.4339,29.4065,29.4156,20800.0
2014-06-19 14:35:00,32.25,32.27,32.24,32.27,15600.0,29.4248,29.443,29.4156,29.443,15600.0
2014-06-19 14:40:00,32.27,32.27,32.26,32.27,14300.0,29.443,29.443,29.4339,29.443,14300.0
2014-06-19 14:45:00,32.27,32.27,32.26,32.27,28100.0,29.443,29.443,29.4339,29.443,28100.0
2014-06-19 14:50:00,32.27,32.27,32.24,32.25,14100.0,29.443,29.443,29.4156,29.4248,14100.0
2014-06-19 14:55:00,32.25,32.27,32.25,32.26,12200.0,29.4248,29.443,29.4248,29.4339,12200.0
2014-06-19 15:00:00,32.26,32.27,32.25,32.27,34400.0,29.4339,29.443,29.4248,29.443,34400.0
2014-06-19 15:05:00,32.27,32.27,32.24,32.24,18500.0,29.443,29.443,29.4156,29.4156,18500.0
2014-06-19 15:10:00,32.24,32.25,32.23,32.24,14100.0,29.4156,29.4248,29.4065,29.4156,14100.0
2014-06-19 15:15:00,32.24,32.25,32.23,32.24,15400.0,29.4156,29.4248,29.4065,29.4156,15400.0
2014-06-19 15:20:00,32.24,32.27,32.24,32.26,28700.0,29.4156,29.443,29.4156,29.4339,28700.0
2014-06-19 15:25:00,32.26,32.27,32.26,32.26,29500.0,29.4339,29.443,29.4339,29.4339,29500.0
2014-06-19 15:30:00,32.27,32.27,32.25,32.25,102200.0,29.443,29.443,29.4248,29.4248,102200.0
2014-06-19 15:35:00,32.25,32.28,32.25,32.28,89500.0,29.4248,29.4521,29.4248,29.4521,89500.0
2014-06-19 15:40:00,32.27,32.31,32.27,32.31,146000.0,29.443,29.4795,29.443,29.4795,146000.0
2014-06-19 15:45:00,32.31,32.31,32.28,32.28,96900.0,29.4795,29.4795,29.4521,29.4521,96900.0
2014-06-19 15:50:00,32.29,32.31,32.28,32.3,296600.0,29.4613,29.4795,29.4521,29.4704,296600.0
2014-06-19 15:55:00,32.3,32.33,32.3,32.32,259700.0,29.4704,29.4978,29.4704,29.4886,259700.0
2014-06-20 09:30:00,32.26,32.28,32.08,32.1,224100.0,29.4768,29.4951,29.3123,29.3306,224100.0
2014-06-20 09:35:00,32.09,32.09,31.99,32.04,157600.0,29.3215,29.3215,29.2301,29.2758,157600.0
2014-06-20 09:40:00,32.03,32.04,31.96,31.98,135200.0,29.2666,29.2758,29.2027,29.221,135200.0
2014-06-20 09:45:00,31.97,32.01,31.97,32.0,114800.0,29.2118,29.2484,29.2118,29.2392,114800.0
2014-06-20 09:50:00,32.0,32.02,31.98,31.98,133100.0,29.2392,29.2575,29.221,29.221,133100.0
2014-06-20 09:55:00,31.98,31.99,31.94,31.96,67700.0,29.221,29.2301,29.1844,29.2027,67700.0
2014-06-20 10:00:00,31.97,31.98,31.94,31.98,195000.0,29.2118,29.221,29.1844,29.221,195000.0
2014-06-20 10:05:00,31.98,31.99,31.95,31.96,63500.0,29.221,29.2301,29.1935,29.2027,63500.0
2014-06-20 10:10:00,31.96,32.02,31.96,31.99,99300.0,29.2027,29.2575,29.2027,29.2301,99300.0
2014-06-20 10:15:00,31.99,32.01,31.95,31.95,47600.0,29.2301,29.2484,29.1935,29.1935,47600.0
2014-06-20 10:20:00,31.95,31.96,31.91,31.93,103200.0,29.1935,29.2027,29.157,29.1753,103200.0
2014-06-20 10:25:00,31.92,31.93,31.86,31.89,100900.0,29.1661,29.1753,29.1113,29.1387,100900.0
2014-06-20 10:30:00,31.9,31.92,31.9,31.9,15100.0,29.1479,29.1661,29.1479,29.1479,15100.0
2014-06-20 10:35:00,31.91,31.94,31.9,31.94,30400.0,29.157,29.1844,29.1479,29.1844,30400.0
2014-06-20 10:40:00,31.94,31.97,31.94,31.95,46800.0,29.1844,29.2118,29.1844,29.1935,46800.0
2014-06-20 10:45:00,31.95,31.96,31.92,31.92,75000.0,29.1935,29.2027,29.1661,29.1661,75000.0
2014-06-20 10:50:00,31.92,31.96,31.92,31.96,105400.0,29.1661,29.2027,29.1661,29.2027,105400.0
2014-06-20 10:55:00,31.96,31.99,31.95,31.99,104100.0,29.2027,29.2301,29.1935,29.2301,104100.0
2014-06-20 11:00:00,31.99,32.01,31.99,31.99,54700.0,29.2301,29.2484,29.2301,29.2301,54700.0
2014-06-20 11:05:00,31.99,32.01,31.98,32.01,17300.0,29.2301,29.2484,29.221,29.2484,17300.0
2014-06-20 11:10:00,32.01,32.02,31.98,31.98,17400.0,29.2484,29.2575,29.221,29.221,17400.0
2014-06-20 11:15:00,31.99,32.0,31.98,31.99,12200.0,29.2301,29.2392,29.221,29.2301,12200.0
2014-06-20 11:20:00,31.99,31.99,31.95,31.95,33800.0,29.2301,29.2301,29.1935,29.1935,33800.0
2014-06-20 11:25:00,31.96,31.96,31.94,31.95,66600.0,29.2027,29.2027,29.1844,29.1935,66600.0
2014-06-20 11:30:00,31.94,31.97,31.94,31.97,63300.0,29.1844,29.2118,29.1844,29.2118,63300.0
2014-06-20 11:35:00,31.97,31.99,31.96,31.98,24400.0,29.2118,29.2301,29.2027,29.221,24400.0
2014-06-20 11:40:00,31.98,31.99,31.96,31.97,16100.0,29.221,29.2301,29.2027,29.2118,16100.0
2014-06-20 11:45:00,31.96,31.98,31.96,31.96,17700.0,29.2027,29.221,29.2027,29.2027,17700.0
2014-06-20 11:50:00,31.96,31.97,31.93,31.96,69500.0,29.2027,29.2118,29.1753,29.2027,69500.0
2014-06-20 11:55:00,31.97,31.97,31.95,31.97,19500.0,29.2118,29.2118,29.1935,29.2118,19500.0
2014-06-20 12:00:00,31.97,31.97,31.95,31.95,12100.0,29.2118,29.2118,29.1935,29.1935,12100.0
2014-06-20 12:05:00,31.95,31.97,31.94,31.96,77000.0,29.1935,29.2118,29.1844,29.2027,77000.0
2014-06-20 12:10:00,31.97,31.99,31.96,31.97,7500.0,29.2118,29.2301,29.2027,29.2118,7500.0
2014-06-20 12:15:00,31.97,31.98,31.95,31.96,147600.0,29.2118,29.221,29.1935,29.2027,147600.0
2014-06-20 12:20:00,31.95,31.97,31.95,31.96,146600.0,29.1935,29.2118,29.1935,29.2027,146600.0
2014-06-20 12:25:00,31.96,31.96,31.95,31.96,64100.0,29.2027,29.2027,29.1935,29.2027,64100.0
2014-06-20 12:30:00,31.95,31.96,31.95,31.96,7200.0,29.1935,29.2027,29.1935,29.2027,7200.0
2014-06-20 12:35:00,31.96,31.97,31.95,31.95,87200.0,29.2027,29.2118,29.1935,29.1935,87200.0
2014-06-20 12:40:00,31.95,31.97,31.95,31.97,35100.0,29.1935,29.2118,29.1935,29.2118,35100.0
2014-06-20 12:45:00,31.97,31.97,31.95,31.95,17100.0,29.2118,29.2118,29.1935,29.1935,17100.0
2014-06-20 12:50:00,31.95,31.96,31.95,31.96,68300.0,29.1935,29.2027,29.1935,29.2027,68300.0
2014-06-20 12:55:00,31.96,31.97,31.95,31.95,81300.0,29.2027,29.2118,29.1935,29.1935,81300.0
2014-06-20 13:00:00,31.96,31.96,31.95,31.96,12500.0,29.2027,29.2027,29.1935,29.2027,12500.0
2014-06-20 13:05:00,31.96,31.96,31.95,31.96,32300.0,29.2027,29.2027,29.1935,29.2027,32300.0
2014-06-20 13:10:00,31.96,31.96,31.95,31.96,32000.0,29.2027,29.2027,29.1935,29.2027,32000.0
2014-06-20 13:15:00,31.96,31.96,31.95,31.95,77000.0,29.2027,29.2027,29.1935,29.1935,77000.0
2014-06-20 13:20:00,31.96,31.96,31.95,31.96,49800.0,29.2027,29.2027,29.1935,29.2027,49800.0
2014-06-20 13:25:00,31.95,31.96,31.95,31.96,13900.0,29.1935,29.2027,29.1935,29.2027,13900.0
2014-06-20 13:30:00,31.96,31.96,31.91,31.91,63600.0,29.2027,29.2027,29.157,29.157,63600.0
2014-06-20 13:35:00,31.91,31.93,31.91,31.92,67100.0,29.157,29.1753,29.157,29.1661,67100.0
2014-06-20 13:40:00,31.93,31.94,31.93,31.93,23400.0,29.1753,29.1844,29.1753,29.1753,23400.0
2014-06-20 13:45:00,31.93,31.94,31.93,31.93,20600.0,29.1753,29.1844,29.1753,29.1753,20600.0
2014-06-20 13:50:00,31.93,31.94,31.91,31.91,57800.0,29.1753,29.1844,29.157,29.157,57800.0
2014-06-20 13:55:00,31.91,31.92,31.91,31.91,12100.0,29.157,29.1661,29.157,29.157,12100.0
2014-06-20 14:00:00,31.92,31.93,31.91,31.92,29000.0,29.1661,29.1753,29.157,29.1661,29000.0
2014-06-20 14:05:00,31.91,31.93,31.91,31.93,13300.0,29.157,29.1753,29.157,29.1753,13300.0
2014-06-20 14:10:00,31.92,31.94,31.92,31.93,82800.0,29.1661,29.1844,29.1661,29.1753,82800.0
2014-06-20 14:15:00,31.94,31.98,31.93,31.96,239900.0,29.1844,29.221,29.1753,29.2027,239900.0
2014-06-20 14:20:00,31.97,31.97,31.96,31.96,26600.0,29.2118,29.2118,29.2027,29.2027,26600.0
2014-06-20 14:25:00,31.97,31.98,31.96,31.97,11800.0,29.2118,29.221,29.2027,29.2118,11800.0
2014-06-20 14:30:00,31.97,31.98,31.96,31.96,31700.0,29.2118,29.221,29.2027,29.2027,31700.0
2014-06-20 14:35:00,31.96,31.98,31.96,31.98,12200.0,29.2027,29.221,29.2027,29.221,12200.0
2014-06-20 14:40:00,31.97,31.98,31.96,31.96,11600.0,29.2118,29.221,29.2027,29.2027,11600.0
2014-06-20 14:45:00,31.96,31.98,31.96,31.96,16600.0,29.2027,29.221,29.2027,29.2027,16600.0
2014-06-20 14:50:00,31.96,31.98,31.96,31.98,12900.0,29.2027,29.221,29.2027,29.221,12900.0
2014-06-20 14:55:00,31.98,32.0,31.97,32.0,47300.0,29.221,29.2392,29.2118,29.2392,47300.0
2014-06-20 15:00:00,32.0,32.02,31.98,32.02,51500.0,29.2392,29.2575,29.221,29.2575,51500.0
2014-06-20 15:05:00,32.01,32.02,32.01,32.02,16500.0,29.2484,29.2575,29.2484,29.2575,16500.0
2014-06-20 15:10:00,32.02,32.03,32.01,32.02,26300.0,29.2575,29.2666,29.2484,29.2575,26300.0
2014-06-20 15:15:00,32.02,32.04,32.01,32.02,23300.0,29.2575,29.2758,29.2484,29.2575,23300.0
2014-06-20 15:20:00,32.03,32.03,32.02,32.03,16700.0,29.2666,29.2666,29.2575,29.2666,16700.0
2014-06-20 15:25:00,32.02,32.05,32.02,32.04,121800.0,29.2575,29.2849,29.2575,29.2758,121800.0
2014-06-20 15:30:00,32.04,32.08,32.04,32.06,55400.0,29.2758,29.3123,29.2758,29.2941,55400.0
2014-06-20 15:35:00,32.07,32.07,32.04,32.04,158100.0,29.3032,29.3032,29.2758,29.2758,158100.0
2014-06-20 15:40:00,32.04,32.05,32.04,32.05,42300.0,29.2758,29.2849,29.2758,29.2849,42300.0
2014-06-20 15:45:00,32.04,32.07,32.04,32.06,186300.0,29.2758,29.3032,29.2758,29.2941,186300.0
2014-06-20 15:50:00,32.05,32.1,32.05,32.09,443900.0,29.2849,29.3306,29.2849,29.3215,443900.0
2014-06-20 15:55:00,32.09,32.16,32.08,32.14,2002900.0,29.3215,29.3854,29.3123,29.3672,2002900.0
2014-06-23 09:30:00,32.2,32.24,32.13,32.19,173200.0,29.422,29.4585,29.358,29.4128,173200.0
2014-06-23 09:35:00,32.18,32.18,32.08,32.16,149600.0,29.4037,29.4037,29.3123,29.3854,149600.0
2014-06-23 09:40:00,32.15,32.24,32.15,32.22,161700.0,29.3763,29.4585,29.3763,29.4403,161700.0
2014-06-23 09:45:00,32.21,32.22,32.15,32.22,100500.0,29.4311,29.4403,29.3763,29.4403,100500.0
2014-06-23 09:50:00,32.22,32.31,32.21,32.29,222500.0,29.4403,29.5225,29.4311,29.5042,222500.0
2014-06-23 09:55:00,32.29,32.37,32.27,32.37,169000.0,29.5042,29.5773,29.4859,29.5773,169000.0
2014-06-23 10:00:00,32.36,32.48,32.36,32.47,526400.0,29.5682,29.6778,29.5682,29.6687,526400.0
2014-06-23 10:05:00,32.48,32.48,32.4,32.42,103900.0,29.6778,29.6778,29.6047,29.623,103900.0
2014-06-23 10:10:00,32.41,32.41,32.34,32.36,135100.0,29.6139,29.6139,29.5499,29.5682,135100.0
2014-06-23 10:15:00,32.36,32.4,32.36,32.38,41300.0,29.5682,29.6047,29.5682,29.5864,41300.0
2014-06-23 10:20:00,32.38,32.41,32.36,32.38,38500.0,29.5864,29.6139,29.5682,29.5864,38500.0
2014-06-23 10:25:00,32.38,32.4,32.34,32.36,37200.0,29.5864,29.6047,29.5499,29.5682,37200.0
2014-06-23 10:30:00,32.37,32.4,32.37,32.39,15100.0,29.5773,29.6047,29.5773,29.5956,15100.0
2014-06-23 10:35:00,32.38,32.41,32.38,32.4,21700.0,29.5864,29.6139,29.5864,29.6047,21700.0
2014-06-23 10:40:00,32.4,32.4,32.37,32.37,15200.0,29.6047,29.6047,29.5773,29.5773,15200.0
2014-06-23 10:45:00,32.37,32.4,32.34,32.34,72000.0,29.5773,29.6047,29.5499,29.5499,72000.0
2014-06-23 10:50:00,32.34,32.35,32.3,32.32,12900.0,29.5499,29.559,29.5133,29.5316,12900.0
2014-06-23 10:55:00,32.31,32.37,32.31,32.36,53400.0,29.5225,29.5773,29.5225,29.5682,53400.0
2014-06-23 11:00:00,32.36,32.36,32.34,32.34,68000.0,29.5682,29.5682,29.5499,29.5499,68000.0
2014-06-23 11:05:00,32.34,32.34,32.32,32.32,69500.0,29.5499,29.5499,29.5316,29.5316,69500.0
2014-06-23 11:10:00,32.32,32.33,32.31,32.31,13700.0,29.5316,29.5408,29.5225,29.5225,13700.0
2014-06-23 11:15:00,32.31,32.31,32.3,32.31,5800.0,29.5225,29.5225,29.5133,29.5225,5800.0
2014-06-23 11:20:00,32.32,32.34,32.31,32.34,19800.0,29.5316,29.5499,29.5225,29.5499,19800.0
2014-06-23 11:25:00,32.34,32.34,32.27,32.27,7300.0,29.5499,29.5499,29.4859,29.4859,7300.0
2014-06-23 11:30:00,32.28,32.29,32.27,32.29,8200.0,29.4951,29.5042,29.4859,29.5042,8200.0
2014-06-23 11:35:00,32.29,32.3,32.27,32.3,3800.0,29.5042,29.5133,29.4859,29.5133,3800.0
2014-06-23 11:40:00,32.29,32.34,32.29,32.31,6900.0,29.5042,29.5499,29.5042,29.5225,6900.0
2014-06-23 11:45:00,32.32,32.32,32.3,32.31,5100.0,29.5316,29.5316,29.5133,29.5225,5100.0
2014-06-23 11:50:00,32.33,32.33,32.31,32.32,4700.0,29.5408,29.5408,29.5225,29.5316,4700.0
2014-06-23 11:55:00,32.32,32.33,32.32,32.32,13200.0,29.5316,29.5408,29.5316,29.5316,13200.0
2014-06-23 12:00:00,32.32,32.32,32.31,32.32,4400.0,29.5316,29.5316,29.5225,29.5316,4400.0
2014-06-23 12:05:00,32.32,32.34,32.32,32.33,9800.0,29.5316,29.5499,29.5316,29.5408,9800.0
2014-06-23 12:10:00,32.33,32.33,32.32,32.33,10100.0,29.5408,29.5408,29.5316,29.5408,10100.0
2014-06-23 12:15:00,32.33,32.34,32.33,32.33,4100.0,29.5408,29.5499,29.5408,29.5408,4100.0
2014-06-23 12:20:00,32.34,32.34,32.32,32.34,10300.0,29.5499,29.5499,29.5316,29.5499,10300.0
2014-06-23 12:25:00,32.34,32.36,32.33,32.36,26000.0,29.5499,29.5682,29.5408,29.5682,26000.0
2014-06-23 12:30:00,32.36,32.36,32.34,32.34,10100.0,29.5682,29.5682,29.5499,29.5499,10100.0
2014-06-23 12:35:00,32.34,32.35,32.34,32.35,4800.0,29.5499,29.559,29.5499,29.559,4800.0
2014-06-23 12:40:00,32.34,32.35,32.34,32.35,3400.0,29.5499,29.559,29.5499,29.559,3400.0
2014-06-23 12:45:00,32.34,32.35,32.33,32.33,13000.0,29.5499,29.559,29.5408,29.5408,13000.0
2014-06-23 12:50:00,32.34,32.34,32.32,32.33,5800.0,29.5499,29.5499,29.5316,29.5408,5800.0
2014-06-23 12:55:00,32.33,32.33,32.3,32.3,13200.0,29.5408,29.5408,29.5133,29.5133,13200.0
2014-06-23 13:00:00,32.31,32.31,32.29,32.29,5900.0,29.5225,29.5225,29.5042,29.5042,5900.0
2014-06-23 13:05:00,32.29,32.3,32.29,32.3,8200.0,29.5042,29.5133,29.5042,29.5133,8200.0
2014-06-23 13:10:00,32.3,32.3,32.27,32.28,7100.0,29.5133,29.5133,29.4859,29.4951,7100.0
2014-06-23 13:15:00,32.27,32.27,32.24,32.25,44500.0,29.4859,29.4859,29.4585,29.4677,44500.0
2014-06-23 13:20:00,32.24,32.26,32.23,32.24,31500.0,29.4585,29.4768,29.4494,29.4585,31500.0
2014-06-23 13:25:00,32.23,32.25,32.23,32.25,9100.0,29.4494,29.4677,29.4494,29.4677,9100.0
2014-06-23 13:30:00,32.25,32.25,32.23,32.24,10300.0,29.4677,29.4677,29.4494,29.4585,10300.0
2014-06-23 13:35:00,32.25,32.26,32.23,32.25,6700.0,29.4677,29.4768,29.4494,29.4677,6700.0
2014-06-23 13:40:00,32.25,32.26,32.23,32.25,20500.0,29.4677,29.4768,29.4494,29.4677,20500.0
2014-06-23 13:45:00,32.25,32.25,32.24,32.24,6200.0,29.4677,29.4677,29.4585,29.4585,6200.0
2014-06-23 13:50:00,32.24,32.27,32.24,32.26,3200.0,29.4585,29.4859,29.4585,29.4768,3200.0
2014-06-23 13:55:00,32.27,32.27,32.26,32.27,7900.0,29.4859,29.4859,29.4768,29.4859,7900.0
2014-06-23 14:00:00,32.27,32.27,32.25,32.25,18200.0,29.4859,29.4859,29.4677,29.4677,18200.0
2014-06-23 14:05:00,32.25,32.26,32.25,32.26,6700.0,29.4677,29.4768,29.4677,29.4768,6700.0
2014-06-23 14:10:00,32.26,32.26,32.24,32.25,29900.0,29.4768,29.4768,29.4585,29.4677,29900.0
2014-06-23 14:15:00,32.25,32.28,32.25,32.28,23000.0,29.4677,29.4951,29.4677,29.4951,23000.0
2014-06-23 14:20:00,32.28,32.28,32.27,32.28,24800.0,29.4951,29.4951,29.4859,29.4951,24800.0
2014-06-23 14:25:00,32.28,32.29,32.26,32.27,30100.0,29.4951,29.5042,29.4768,29.4859,30100.0
2014-06-23 14:30:00,32.27,32.28,32.27,32.28,19800.0,29.4859,29.4951,29.4859,29.4951,19800.0
2014-06-23 14:35:00,32.27,32.28,32.26,32.27,23900.0,29.4859,29.4951,29.4768,29.4859,23900.0
2014-06-23 14:40:00,32.27,32.28,32.25,32.26,22500.0,29.4859,29.4951,29.4677,29.4768,22500.0
2014-06-23 14:45:00,32.26,32.27,32.25,32.25,20100.0,29.4768,29.4859,29.4677,29.4677,20100.0
2014-06-23 14:50:00,32.25,32.26,32.25,32.26,16700.0,29.4677,29.4768,29.4677,29.4768,16700.0
2014-06-23 14:55:00,32.26,32.27,32.25,32.27,10500.0,29.4768,29.4859,29.4677,29.4859,10500.0
2014-06-23 15:00:00,32.27,32.29,32.26,32.28,57800.0,29.4859,29.5042,29.4768,29.4951,57800.0
2014-06-23 15:05:00,32.27,32.28,32.25,32.25,17000.0,29.4859,29.4951,29.4677,29.4677,17000.0
2014-06-23 15:10:00,32.25,32.26,32.24,32.25,9300.0,29.4677,29.4768,29.4585,29.4677,9300.0
2014-06-23 15:15:00,32.25,32.25,32.24,32.25,19700.0,29.4677,29.4677,29.4585,29.4677,19700.0
2014-06-23 15:20:00,32.24,32.25,32.21,32.21,37200.0,29.4585,29.4677,29.4311,29.4311,37200.0
2014-06-23 15:25:00,32.21,32.22,32.18,32.18,13200.0,29.4311,29.4403,29.4037,29.4037,13200.0
2014-06-23 15:30:00,32.18,32.19,32.18,32.19,8000.0,29.4037,29.4128,29.4037,29.4128,8000.0
2014-06-23 15:35:00,32.19,32.2,32.18,32.19,42200.0,29.4128,29.422,29.4037,29.4128,42200.0
2014-06-23 15:40:00,32.2,32.21,32.19,32.21,55300.0,29.422,29.4311,29.4128,29.4311,55300.0
2014-06-23 15:45:00,32.21,32.21,32.2,32.2,38700.0,29.4311,29.4311,29.422,29.422,38700.0
2014-06-23 15:50:00,32.21,32.22,32.2,32.2,114900.0,29.4311,29.4403,29.422,29.422,114900.0
2014-06-23 15:55:00,32.21,32.22,32.19,32.2,223300.0,29.4311,29.4403,29.4128,29.422,223300.0
2014-06-24 09:30:00,32.19,32.2,32.12,32.16,54700.0,29.4128,29.422,29.3489,29.3854,54700.0
2014-06-24 09:35:00,32.16,32.24,32.15,32.15,42300.0,29.3854,29.4585,29.3763,29.3763,42300.0
2014-06-24 09:40:00,32.15,32.15,32.11,32.15,18900.0,29.3763,29.3763,29.3397,29.3763,18900.0
2014-06-24 09:45:00,32.15,32.17,32.13,32.14,12900.0,29.3763,29.3946,29.358,29.3672,12900.0
2014-06-24 09:50:00,32.14,32.14,32.08,32.09,14000.0,29.3672,29.3672,29.3123,29.3215,14000.0
2014-06-24 09:55:00,32.09,32.11,32.06,32.06,26200.0,29.3215,29.3397,29.2941,29.2941,26200.0
2014-06-24 10:00:00,32.06,32.4,32.06,32.4,599100.0,29.2941,29.6047,29.2941,29.6047,599100.0
2014-06-24 10:05:00,32.4,32.44,32.38,32.39,201000.0,29.6047,29.6413,29.5864,29.5956,201000.0
2014-06-24 10:10:00,32.4,32.48,32.4,32.43,201500.0,29.6047,29.6778,29.6047,29.6321,201500.0
2014-06-24 10:15:00,32.44,32.46,32.4,32.41,112700.0,29.6413,29.6595,29.6047,29.6139,112700.0
2014-06-24 10:20:00,32.41,32.45,32.41,32.41,30000.0,29.6139,29.6504,29.6139,29.6139,30000.0
2014-06-24 10:25:00,32.42,32.42,32.38,32.41,21500.0,29.623,29.623,29.5864,29.6139,21500.0
2014-06-24 10:30:00,32.41,32.45,32.41,32.43,44100.0,29.6139,29.6504,29.6139,29.6321,44100.0
2014-06-24 10:35:00,32.43,32.47,32.43,32.46,27000.0,29.6321,29.6687,29.6321,29.6595,27000.0
2014-06-24 10:40:00,32.46,32.47,32.44,32.44,20100.0,29.6595,29.6687,29.6413,29.6413,20100.0
2014-06-24 10:45:00,32.43,32.51,32.43,32.51,93600.0,29.6321,29.7052,29.6321,29.7052,93600.0
2014-06-24 10:50:00,32.51,32.53,32.49,32.51,155500.0,29.7052,29.7235,29.687,29.7052,155500.0
2014-06-24 10:55:00,32.51,32.55,32.51,32.54,52100.0,29.7052,29.7418,29.7052,29.7326,52100.0
2014-06-24 11:00:00,32.55,32.59,32.55,32.58,102400.0,29.7418,29.7783,29.7418,29.7692,102400.0
2014-06-24 11:05:00,32.58,32.6,32.57,32.6,48100.0,29.7692,29.7875,29.7601,29.7875,48100.0
2014-06-24 11:10:00,32.6,32.6,32.55,32.58,36400.0,29.7875,29.7875,29.7418,29.7692,36400.0
2014-06-24 11:15:00,32.59,32.59,32.57,32.59,24800.0,29.7783,29.7783,29.7601,29.7783,24800.0
2014-06-24 11:20:00,32.59,32.6,32.58,32.59,19800.0,29.7783,29.7875,29.7692,29.7783,19800.0
2014-06-24 11:25:00,32.59,32.64,32.59,32.63,92800.0,29.7783,29.824,29.7783,29.8149,92800.0
2014-06-24 11:30:00,32.64,32.67,32.62,32.62,90300.0,29.824,29.8514,29.8057,29.8057,90300.0
2014-06-24 11:35:00,32.62,32.64,32.62,32.62,51100.0,29.8057,29.824,29.8057,29.8057,51100.0
2014-06-24 11:40:00,32.62,32.63,32.59,32.61,46900.0,29.8057,29.8149,29.7783,29.7966,46900.0
2014-06-24 11:45:00,32.61,32.63,32.59,32.59,58500.0,29.7966,29.8149,29.7783,29.7783,58500.0
2014-06-24 11:50:00,32.6,32.61,32.59,32.61,15400.0,29.7875,29.7966,29.7783,29.7966,15400.0
2014-06-24 11:55:00,32.61,32.61,32.59,32.61,23700.0,29.7966,29.7966,29.7783,29.7966,23700.0
2014-06-24 12:00:00,32.61,32.61,32.59,32.6,231600.0,29.7966,29.7966,29.7783,29.7875,231600.0
2014-06-24 12:05:00,32.6,32.61,32.59,32.61,12700.0,29.7875,29.7966,29.7783,29.7966,12700.0
2014-06-24 12:10:00,32.61,32.61,32.59,32.59,14500.0,29.7966,29.7966,29.7783,29.7783,14500.0
2014-06-24 12:15:00,32.6,32.61,32.58,32.61,40900.0,29.7875,29.7966,29.7692,29.7966,40900.0
2014-06-24 12:20:00,32.61,32.61,32.59,32.59,15400.0,29.7966,29.7966,29.7783,29.7783,15400.0
2014-06-24 12:25:00,32.59,32.63,32.59,32.63,62200.0,29.7783,29.8149,29.7783,29.8149,62200.0
2014-06-24 12:30:00,32.62,32.63,32.6,32.61,27200.0,29.8057,29.8149,29.7875,29.7966,27200.0
2014-06-24 12:35:00,32.61,32.62,32.59,32.62,21300.0,29.7966,29.8057,29.7783,29.8057,21300.0
2014-06-24 12:40:00,32.62,32.62,32.61,32.62,9300.0,29.8057,29.8057,29.7966,29.8057,9300.0
2014-06-24 12:45:00,32.62,32.62,32.58,32.6,28100.0,29.8057,29.8057,29.7692,29.7875,28100.0
2014-06-24 12:50:00,32.59,32.61,32.59,32.61,22000.0,29.7783,29.7966,29.7783,29.7966,22000.0
2014-06-24 12:55:00,32.6,32.61,32.57,32.58,14100.0,29.7875,29.7966,29.7601,29.7692,14100.0
2014-06-24 13:00:00,32.58,32.58,32.5,32.5,56900.0,29.7692,29.7692,29.6961,29.6961,56900.0
2014-06-24 13:05:00,32.5,32.5,32.47,32.49,66800.0,29.6961,29.6961,29.6687,29.687,66800.0
2014-06-24 13:10:00,32.49,32.5,32.44,32.45,41500.0,29.687,29.6961,29.6413,29.6504,41500.0
2014-06-24 13:15:00,32.44,32.45,32.4,32.42,63500.0,29.6413,29.6504,29.6047,29.623,63500.0
2014-06-24 13:20:00,32.42,32.42,32.37,32.38,18500.0,29.623,29.623,29.5773,29.5864,18500.0
2014-06-24 13:25:00,32.38,32.42,32.36,32.42,69200.0,29.5864,29.623,29.5682,29.623,69200.0
2014-06-24 13:30:00,32.41,32.48,32.41,32.47,66600.0,29.6139,29.6778,29.6139,29.6687,66600.0
2014-06-24 13:35:00,32.46,32.48,32.44,32.47,45800.0,29.6595,29.6778,29.6413,29.6687,45800.0
2014-06-24 13:40:00,32.46,32.46,32.42,32.42,33600.0,29.6595,29.6595,29.623,29.623,33600.0
2014-06-24 13:45:00,32.42,32.44,32.41,32.41,11500.0,29.623,29.6413,29.6139,29.6139,11500.0
2014-06-24 13:50:00,32.41,32.43,32.38,32.39,25600.0,29.6139,29.6321,29.5864,29.5956,25600.0
2014-06-24 13:55:00,32.39,32.39,32.36,32.36,26900.0,29.5956,29.5956,29.5682,29.5682,26900.0
2014-06-24 14:00:00,32.35,32.41,32.34,32.41,57100.0,29.559,29.6139,29.5499,29.6139,57100.0
2014-06-24 14:05:00,32.41,32.41,32.37,32.38,35200.0,29.6139,29.6139,29.5773,29.5864,35200.0
2014-06-24 14:10:00,32.39,32.46,32.39,32.45,206400.0,29.5956,29.6595,29.5956,29.6504,206400.0
2014-06-24 14:15:00,32.45,32.45,32.42,32.42,17600.0,29.6504,29.6504,29.623,29.623,17600.0
2014-06-24 14:20:00,32.43,32.44,32.39,32.4,25100.0,29.6321,29.6413,29.5956,29.6047,25100.0
2014-06-24 14:25:00,32.39,32.4,32.36,32.37,24100.0,29.5956,29.6047,29.5682,29.5773,24100.0
2014-06-24 14:30:00,32.37,32.39,32.33,32.33,28800.0,29.5773,29.5956,29.5408,29.5408,28800.0
2014-06-24 14:35:00,32.34,32.35,32.34,32.35,21800.0,29.5499,29.559,29.5499,29.559,21800.0
2014-06-24 14:40:00,32.35,32.37,32.34,32.37,20000.0,29.559,29.5773,29.5499,29.5773,20000.0
2014-06-24 14:45:00,32.37,32.39,32.37,32.37,19900.0,29.5773,29.5956,29.5773,29.5773,19900.0
2014-06-24 14:50:00,32.38,32.39,32.37,32.39,21600.0,29.5864,29.5956,29.5773,29.5956,21600.0
2014-06-24 14:55:00,32.38,32.4,32.37,32.38,43000.0,29.5864,29.6047,29.5773,29.5864,43000.0
2014-06-24 15:00:00,32.37,32.37,32.3,32.33,45100.0,29.5773,29.5773,29.5133,29.5408,45100.0
2014-06-24 15:05:00,32.33,32.34,32.28,32.28,40800.0,29.5408,29.5499,29.4951,29.4951,40800.0
2014-06-24 15:10:00,32.28,32.29,32.23,32.25,62000.0,29.4951,29.5042,29.4494,29.4677,62000.0
2014-06-24 15:15:00,32.25,32.26,32.23,32.23,112200.0,29.4677,29.4768,29.4494,29.4494,112200.0
2014-06-24 15:20:00,32.23,32.26,32.21,32.22,265700.0,29.4494,29.4768,29.4311,29.4403,265700.0
2014-06-24 15:25:00,32.22,32.27,32.19,32.23,115100.0,29.4403,29.4859,29.4128,29.4494,115100.0
2014-06-24 15:30:00,32.23,32.25,32.2,32.2,115800.0,29.4494,29.4677,29.422,29.422,115800.0
2014-06-24 15:35:00,32.2,32.21,32.16,32.16,67200.0,29.422,29.4311,29.3854,29.3854,67200.0
2014-06-24 15:40:00,32.17,32.21,32.16,32.21,118900.0,29.3946,29.4311,29.3854,29.4311,118900.0
2014-06-24 15:45:00,32.21,32.24,32.2,32.24,154900.0,29.4311,29.4585,29.422,29.4585,154900.0
2014-06-24 15:50:00,32.23,32.24,32.21,32.21,115400.0,29.4494,29.4585,29.4311,29.4311,115400.0
2014-06-24 15:55:00,32.21,32.23,32.19,32.21,283600.0,29.4311,29.4494,29.4128,29.4311,283600.0
2014-06-25 09:30:00,32.16,32.2,32.11,32.15,38700.0,29.3854,29.422,29.3397,29.3763,38700.0
2014-06-25 09:35:00,32.17,32.28,32.12,32.13,77500.0,29.3946,29.4951,29.3489,29.358,77500.0
2014-06-25 09:40:00,32.13,32.21,32.06,32.2,71700.0,29.358,29.4311,29.2941,29.422,71700.0
2014-06-25 09:45:00,32.21,32.22,32.13,32.19,101700.0,29.4311,29.4403,29.358,29.4128,101700.0
2014-06-25 09:50:00,32.2,32.31,32.2,32.3,65300.0,29.422,29.5225,29.422,29.5133,65300.0
2014-06-25 09:55:00,32.3,32.34,32.28,32.3,6200.0,29.5133,29.5499,29.4951,29.5133,6200.0
2014-06-25 10:00:00,32.31,32.33,32.23,32.23,18500.0,29.5225,29.5408,29.4494,29.4494,18500.0
2014-06-25 10:05:00,32.22,32.27,32.17,32.26,7800.0,29.4403,29.4859,29.3946,29.4768,7800.0
2014-06-25 10:10:00,32.27,32.35,32.24,32.34,11600.0,29.4859,29.559,29.4585,29.5499,11600.0
2014-06-25 10:15:00,32.34,32.34,32.23,32.23,11400.0,29.5499,29.5499,29.4494,29.4494,11400.0
2014-06-25 10:20:00,32.23,32.28,32.19,32.19,20100.0,29.4494,29.4951,29.4128,29.4128,20100.0
2014-06-25 10:25:00,32.2,32.25,32.2,32.22,8800.0,29.422,29.4677,29.422,29.4403,8800.0
2014-06-25 10:30:00,32.21,32.29,32.2,32.25,31500.0,29.4311,29.5042,29.422,29.4677,31500.0
2014-06-25 10:35:00,32.23,32.23,32.2,32.21,14800.0,29.4494,29.4494,29.422,29.4311,14800.0
2014-06-25 10:40:00,32.21,32.25,32.2,32.25,18800.0,29.4311,29.4677,29.422,29.4677,18800.0
2014-06-25 10:45:00,32.25,32.26,32.24,32.25,17600.0,29.4677,29.4768,29.4585,29.4677,17600.0
2014-06-25 10:50:00,32.26,32.31,32.25,32.31,12700.0,29.4768,29.5225,29.4677,29.5225,12700.0
2014-06-25 10:55:00,32.3,32.38,32.3,32.38,28500.0,29.5133,29.5864,29.5133,29.5864,28500.0
2014-06-25 11:00:00,32.38,32.39,32.36,32.39,17100.0,29.5864,29.5956,29.5682,29.5956,17100.0
2014-06-25 11:05:00,32.38,32.38,32.35,32.35,7900.0,29.5864,29.5864,29.559,29.559,7900.0
2014-06-25 11:10:00,32.34,32.34,32.32,32.34,9300.0,29.5499,29.5499,29.5316,29.5499,9300.0
2014-06-25 11:15:00,32.34,32.34,32.28,32.29,8300.0,29.5499,29.5499,29.4951,29.5042,8300.0
2014-06-25 11:20:00,32.28,32.3,32.28,32.29,7400.0,29.4951,29.5133,29.4951,29.5042,7400.0
2014-06-25 11:25:00,32.31,32.32,32.26,32.26,5500.0,29.5225,29.5316,29.4768,29.4768,5500.0
2014-06-25 11:30:00,32.27,32.28,32.25,32.25,11200.0,29.4859,29.4951,29.4677,29.4677,11200.0
2014-06-25 11:35:00,32.25,32.25,32.2,32.2,15000.0,29.4677,29.4677,29.422,29.422,15000.0
2014-06-25 11:40:00,32.22,32.25,32.21,32.23,8000.0,29.4403,29.4677,29.4311,29.4494,8000.0
2014-06-25 11:45:00,32.24,32.24,32.2,32.21,22700.0,29.4585,29.4585,29.422,29.4311,22700.0
2014-06-25 11:50:00,32.21,32.23,32.21,32.22,5100.0,29.4311,29.4494,29.4311,29.4403,5100.0
2014-06-25 11:55:00,32.22,32.26,32.21,32.25,18500.0,29.4403,29.4768,29.4311,29.4677,18500.0
2014-06-25 12:00:00,32.26,32.27,32.26,32.26,11100.0,29.4768,29.4859,29.4768,29.4768,11100.0
2014-06-25 12:05:00,32.25,32.26,32.23,32.26,8300.0,29.4677,29.4768,29.4494,29.4768,8300.0
2014-06-25 12:10:00,32.24,32.24,32.23,32.23,1900.0,29.4585,29.4585,29.4494,29.4494,1900.0
2014-06-25 12:15:00,32.24,32.27,32.24,32.25,8700.0,29.4585,29.4859,29.4585,29.4677,8700.0
2014-06-25 12:20:00,32.25,32.27,32.24,32.26,3400.0,29.4677,29.4859,29.4585,29.4768,3400.0
2014-06-25 12:25:00,32.24,32.26,32.24,32.26,3000.0,29.4585,29.4768,29.4585,29.4768,3000.0
2014-06-25 12:30:00,32.26,32.26,32.25,32.26,7900.0,29.4768,29.4768,29.4677,29.4768,7900.0
2014-06-25 12:35:00,32.26,32.26,32.25,32.25,1700.0,29.4768,29.4768,29.4677,29.4677,1700.0
2014-06-25 12:40:00,32.25,32.27,32.25,32.26,6800.0,29.4677,29.4859,29.4677,29.4768,6800.0
2014-06-25 12:45:00,32.26,32.27,32.24,32.24,4900.0,29.4768,29.4859,29.4585,29.4585,4900.0
2014-06-25 12:50:00,32.25,32.28,32.25,32.28,1500.0,29.4677,29.4951,29.4677,29.4951,1500.0
2014-06-25 12:55:00,32.28,32.28,32.27,32.27,1900.0,29.4951,29.4951,29.4859,29.4859,1900.0
2014-06-25 13:00:00,32.28,32.33,32.28,32.33,4600.0,29.4951,29.5408,29.4951,29.5408,4600.0
2014-06-25 13:05:00,32.33,32.34,32.32,32.32,10000.0,29.5408,29.5499,29.5316,29.5316,10000.0
2014-06-25 13:10:00,32.32,32.34,32.32,32.34,2300.0,29.5316,29.5499,29.5316,29.5499,2300.0
2014-06-25 13:15:00,32.35,32.36,32.32,32.36,14400.0,29.559,29.5682,29.5316,29.5682,14400.0
2014-06-25 13:20:00,32.36,32.4,32.35,32.38,26800.0,29.5682,29.6047,29.559,29.5864,26800.0
2014-06-25 13:25:00,32.39,32.39,32.37,32.37,9100.0,29.5956,29.5956,29.5773,29.5773,9100.0
2014-06-25 13:30:00,32.39,32.39,32.37,32.38,4900.0,29.5956,29.5956,29.5773,29.5864,4900.0
2014-06-25 13:35:00,32.38,32.39,32.38,32.39,2100.0,29.5864,29.5956,29.5864,29.5956,2100.0
2014-06-25 13:40:00,32.39,32.39,32.37,32.38,3200.0,29.5956,29.5956,29.5773,29.5864,3200.0
2014-06-25 13:45:00,32.38,32.38,32.37,32.37,3100.0,29.5864,29.5864,29.5773,29.5773,3100.0
2014-06-25 13:50:00,32.37,32.38,32.37,32.38,1700.0,29.5773,29.5864,29.5773,29.5864,1700.0
2014-06-25 13:55:00,32.39,32.44,32.38,32.41,20200.0,29.5956,29.6413,29.5864,29.6139,20200.0
2014-06-25 14:00:00,32.4,32.4,32.39,32.39,12600.0,29.6047,29.6047,29.5956,29.5956,12600.0
2014-06-25 14:05:00,32.39,32.39,32.37,32.39,4500.0,29.5956,29.5956,29.5773,29.5956,4500.0
2014-06-25 14:10:00,32.38,32.41,32.38,32.39,6800.0,29.5864,29.6139,29.5864,29.5956,6800.0
2014-06-25 14:15:00,32.39,32.41,32.38,32.39,8100.0,29.5956,29.6139,29.5864,29.5956,8100.0
2014-06-25 14:20:00,32.39,32.42,32.39,32.4,7000.0,29.5956,29.623,29.5956,29.6047,7000.0
2014-06-25 14:25:00,32.41,32.42,32.41,32.42,2900.0,29.6139,29.623,29.6139,29.623,2900.0
2014-06-25 14:30:00,32.42,32.45,32.42,32.44,19200.0,29.623,29.6504,29.623,29.6413,19200.0
2014-06-25 14:35:00,32.43,32.43,32.42,32.42,7900.0,29.6321,29.6321,29.623,29.623,7900.0
2014-06-25 14:40:00,32.42,32.43,32.41,32.41,22600.0,29.623,29.6321,29.6139,29.6139,22600.0
2014-06-25 14:45:00,32.41,32.41,32.39,32.4,13200.0,29.6139,29.6139,29.5956,29.6047,13200.0
2014-06-25 14:50:00,32.41,32.42,32.4,32.41,7900.0,29.6139,29.623,29.6047,29.6139,7900.0
2014-06-25 14:55:00,32.42,32.43,32.4,32.4,7700.0,29.623,29.6321,29.6047,29.6047,7700.0
2014-06-25 15:00:00,32.4,32.4,32.39,32.39,1600.0,29.6047,29.6047,29.5956,29.5956,1600.0
2014-06-25 15:05:00,32.39,32.4,32.38,32.39,10200.0,29.5956,29.6047,29.5864,29.5956,10200.0
2014-06-25 15:10:00,32.39,32.41,32.37,32.39,15000.0,29.5956,29.6139,29.5773,29.5956,15000.0
2014-06-25 15:15:00,32.39,32.42,32.39,32.42,51000.0,29.5956,29.623,29.5956,29.623,51000.0
2014-06-25 15:20:00,32.42,32.45,32.41,32.44,70600.0,29.623,29.6504,29.6139,29.6413,70600.0
2014-06-25 15:25:00,32.43,32.46,32.43,32.45,48300.0,29.6321,29.6595,29.6321,29.6504,48300.0
2014-06-25 15:30:00,32.45,32.48,32.45,32.48,58800.0,29.6504,29.6778,29.6504,29.6778,58800.0
2014-06-25 15:35:00,32.48,32.52,32.48,32.52,73500.0,29.6778,29.7144,29.6778,29.7144,73500.0
2014-06-25 15:40:00,32.51,32.53,32.5,32.52,44400.0,29.7052,29.7235,29.6961,29.7144,44400.0
2014-06-25 15:45:00,32.52,32.53,32.5,32.51,147700.0,29.7144,29.7235,29.6961,29.7052,147700.0
2014-06-25 15:50:00,32.5,32.51,32.49,32.5,134300.0,29.6961,29.7052,29.687,29.6961,134300.0
2014-06-25 15:55:00,32.5,32.5,32.47,32.47,264700.0,29.6961,29.6961,29.6687,29.6687,264700.0
2014-06-26 09:30:00,32.46,32.46,32.28,32.31,64100.0,29.6595,29.6595,29.4951,29.5225,64100.0
2014-06-26 09:35:00,32.32,32.35,32.17,32.25,138900.0,29.5316,29.559,29.3946,29.4677,138900.0
2014-06-26 09:40:00,32.25,32.25,32.13,32.19,99300.0,29.4677,29.4677,29.358,29.4128,99300.0
2014-06-26 09:45:00,32.18,32.18,32.09,32.09,109600.0,29.4037,29.4037,29.3215,29.3215,109600.0
2014-06-26 09:50:00,32.08,32.1,32.05,32.09,57400.0,29.3123,29.3306,29.2849,29.3215,57400.0
2014-06-26 09:55:00,32.08,32.13,32.07,32.1,39200.0,29.3123,29.358,29.3032,29.3306,39200.0
2014-06-26 10:00:00,32.1,32.13,32.09,32.11,103300.0,29.3306,29.358,29.3215,29.3397,103300.0
2014-06-26 10:05:00,32.11,32.18,32.11,32.17,25400.0,29.3397,29.4037,29.3397,29.3946,25400.0
2014-06-26 10:10:00,32.18,32.24,32.18,32.21,7900.0,29.4037,29.4585,29.4037,29.4311,7900.0
2014-06-26 10:15:00,32.21,32.3,32.21,32.29,20400.0,29.4311,29.5133,29.4311,29.5042,20400.0
2014-06-26 10:20:00,32.3,32.37,32.3,32.31,38500.0,29.5133,29.5773,29.5133,29.5225,38500.0
2014-06-26 10:25:00,32.31,32.32,32.26,32.28,7600.0,29.5225,29.5316,29.4768,29.4951,7600.0
2014-06-26 10:30:00,32.28,32.28,32.22,32.23,10300.0,29.4951,29.4951,29.4403,29.4494,10300.0
2014-06-26 10:35:00,32.23,32.25,32.18,32.2,11600.0,29.4494,29.4677,29.4037,29.422,11600.0
2014-06-26 10:40:00,32.2,32.23,32.18,32.23,15200.0,29.422,29.4494,29.4037,29.4494,15200.0
2014-06-26 10:45:00,32.21,32.23,32.21,32.22,7700.0,29.4311,29.4494,29.4311,29.4403,7700.0
2014-06-26 10:50:00,32.23,32.26,32.22,32.23,6000.0,29.4494,29.4768,29.4403,29.4494,6000.0
2014-06-26 10:55:00,32.22,32.22,32.2,32.22,7500.0,29.4403,29.4403,29.422,29.4403,7500.0
2014-06-26 11:00:00,32.24,32.31,32.24,32.31,16800.0,29.4585,29.5225,29.4585,29.5225,16800.0
2014-06-26 11:05:00,32.32,32.32,32.3,32.3,12600.0,29.5316,29.5316,29.5133,29.5133,12600.0
2014-06-26 11:10:00,32.3,32.3,32.27,32.28,6500.0,29.5133,29.5133,29.4859,29.4951,6500.0
2014-06-26 11:15:00,32.27,32.3,32.25,32.28,20200.0,29.4859,29.5133,29.4677,29.4951,20200.0
2014-06-26 11:20:00,32.3,32.37,32.3,32.37,17600.0,29.5133,29.5773,29.5133,29.5773,17600.0
2014-06-26 11:25:00,32.37,32.37,32.34,32.35,23600.0,29.5773,29.5773,29.5499,29.559,23600.0
2014-06-26 11:30:00,32.34,32.36,32.31,32.34,17200.0,29.5499,29.5682,29.5225,29.5499,17200.0
2014-06-26 11:35:00,32.34,32.39,32.34,32.36,5900.0,29.5499,29.5956,29.5499,29.5682,5900.0
2014-06-26 11:40:00,32.37,32.37,32.35,32.37,6400.0,29.5773,29.5773,29.559,29.5773,6400.0
2014-06-26 11:45:00,32.36,32.38,32.35,32.35,7700.0,29.5682,29.5864,29.559,29.559,7700.0
2014-06-26 11:50:00,32.35,32.36,32.33,32.36,6600.0,29.559,29.5682,29.5408,29.5682,6600.0
2014-06-26 11:55:00,32.36,32.36,32.31,32.32,10700.0,29.5682,29.5682,29.5225,29.5316,10700.0
2014-06-26 12:00:00,32.32,32.33,32.31,32.32,12000.0,29.5316,29.5408,29.5225,29.5316,12000.0
2014-06-26 12:05:00,32.32,32.32,32.29,32.3,9000.0,29.5316,29.5316,29.5042,29.5133,9000.0
2014-06-26 12:10:00,32.29,32.29,32.26,32.29,12700.0,29.5042,29.5042,29.4768,29.5042,12700.0
2014-06-26 12:15:00,32.3,32.3,32.27,32.29,13800.0,29.5133,29.5133,29.4859,29.5042,13800.0
2014-06-26 12:20:00,32.3,32.31,32.3,32.3,7900.0,29.5133,29.5225,29.5133,29.5133,7900.0
2014-06-26 12:25:00,32.3,32.3,32.27,32.3,8300.0,29.5133,29.5133,29.4859,29.5133,8300.0
2014-06-26 12:30:00,32.3,32.33,32.29,32.32,3300.0,29.5133,29.5408,29.5042,29.5316,3300.0
2014-06-26 12:35:00,32.32,32.32,32.29,32.31,9000.0,29.5316,29.5316,29.5042,29.5225,9000.0
2014-06-26 12:40:00,32.3,32.33,32.3,32.33,2300.0,29.5133,29.5408,29.5133,29.5408,2300.0
2014-06-26 12:45:00,32.32,32.34,32.32,32.33,7600.0,29.5316,29.5499,29.5316,29.5408,7600.0
2014-06-26 12:50:00,32.33,32.34,32.33,32.33,1300.0,29.5408,29.5499,29.5408,29.5408,1300.0
2014-06-26 12:55:00,32.33,32.33,32.33,32.33,5500.0,29.5408,29.5408,29.5408,29.5408,5500.0
2014-06-26 13:00:00,32.33,32.34,32.33,32.34,2600.0,29.5408,29.5499,29.5408,29.5499,2600.0
2014-06-26 13:05:00,32.33,32.35,32.33,32.34,3400.0,29.5408,29.559,29.5408,29.5499,3400.0
2014-06-26 13:10:00,32.34,32.35,32.34,32.34,12300.0,29.5499,29.559,29.5499,29.5499,12300.0
2014-06-26 13:15:00,32.34,32.34,32.32,32.33,8300.0,29.5499,29.5499,29.5316,29.5408,8300.0
2014-06-26 13:20:00,32.33,32.4,32.33,32.39,9500.0,29.5408,29.6047,29.5408,29.5956,9500.0
2014-06-26 13:25:00,32.4,32.42,32.4,32.41,11900.0,29.6047,29.623,29.6047,29.6139,11900.0
2014-06-26 13:30:00,32.42,32.43,32.39,32.39,24800.0,29.623,29.6321,29.5956,29.5956,24800.0
2014-06-26 13:35:00,32.4,32.41,32.4,32.41,3600.0,29.6047,29.6139,29.6047,29.6139,3600.0
2014-06-26 13:40:00,32.41,32.43,32.4,32.4,12100.0,29.6139,29.6321,29.6047,29.6047,12100.0
2014-06-26 13:45:00,32.41,32.42,32.39,32.41,11800.0,29.6139,29.623,29.5956,29.6139,11800.0
2014-06-26 13:50:00,32.42,32.42,32.4,32.4,1600.0,29.623,29.623,29.6047,29.6047,1600.0
2014-06-26 13:55:00,32.39,32.4,32.35,32.35,8400.0,29.5956,29.6047,29.559,29.559,8400.0
2014-06-26 14:00:00,32.34,32.37,32.34,32.36,3800.0,29.5499,29.5773,29.5499,29.5682,3800.0
2014-06-26 14:05:00,32.36,32.38,32.35,32.36,7300.0,29.5682,29.5864,29.559,29.5682,7300.0
2014-06-26 14:10:00,32.35,32.36,32.33,32.34,13200.0,29.559,29.5682,29.5408,29.5499,13200.0
2014-06-26 14:15:00,32.34,32.37,32.34,32.37,12000.0,29.5499,29.5773,29.5499,29.5773,12000.0
2014-06-26 14:20:00,32.37,32.37,32.34,32.34,3800.0,29.5773,29.5773,29.5499,29.5499,3800.0
2014-06-26 14:25:00,32.34,32.38,32.34,32.37,15800.0,29.5499,29.5864,29.5499,29.5773,15800.0
2014-06-26 14:30:00,32.37,32.37,32.35,32.35,10000.0,29.5773,29.5773,29.559,29.559,10000.0
2014-06-26 14:35:00,32.36,32.38,32.36,32.38,22200.0,29.5682,29.5864,29.5682,29.5864,22200.0
2014-06-26 14:40:00,32.37,32.39,32.37,32.39,32000.0,29.5773,29.5956,29.5773,29.5956,32000.0
2014-06-26 14:45:00,32.38,32.38,32.35,32.36,13800.0,29.5864,29.5864,29.559,29.5682,13800.0
2014-06-26 14:50:00,32.36,32.38,32.36,32.37,22200.0,29.5682,29.5864,29.5682,29.5773,22200.0
2014-06-26 14:55:00,32.37,32.37,32.34,32.35,18400.0,29.5773,29.5773,29.5499,29.559,18400.0
2014-06-26 15:00:00,32.35,32.38,32.35,32.37,19800.0,29.559,29.5864,29.559,29.5773,19800.0
2014-06-26 15:05:00,32.37,32.4,32.37,32.4,10600.0,29.5773,29.6047,29.5773,29.6047,10600.0
2014-06-26 15:10:00,32.4,32.4,32.37,32.38,10400.0,29.6047,29.6047,29.5773,29.5864,10400.0
2014-06-26 15:15:00,32.38,32.39,32.36,32.36,13500.0,29.5864,29.5956,29.5682,29.5682,13500.0
2014-06-26 15:20:00,32.37,32.37,32.35,32.36,26500.0,29.5773,29.5773,29.559,29.5682,26500.0
2014-06-26 15:25:00,32.36,32.36,32.33,32.33,26200.0,29.5682,29.5682,29.5408,29.5408,26200.0
2014-06-26 15:30:00,32.33,32.34,32.32,32.33,42300.0,29.5408,29.5499,29.5316,29.5408,42300.0
2014-06-26 15:35:00,32.34,32.36,32.33,32.36,53200.0,29.5499,29.5682,29.5408,29.5682,53200.0
2014-06-26 15:40:00,32.36,32.36,32.33,32.33,63500.0,29.5682,29.5682,29.5408,29.5408,63500.0
2014-06-26 15:45:00,32.33,32.34,32.32,32.34,99600.0,29.5408,29.5499,29.5316,29.5499,99600.0
2014-06-26 15:50:00,32.34,32.34,32.32,32.32,57700.0,29.5499,29.5499,29.5316,29.5316,57700.0
2014-06-26 15:55:00,32.32,32.37,32.31,32.37,228300.0,29.5316,29.5773,29.5225,29.5773,228300.0
2014-06-27 09:30:00,32.21,32.34,32.21,32.31,61400.0,29.4311,29.5499,29.4311,29.5225,61400.0
2014-06-27 09:35:00,32.31,32.37,32.31,32.34,119100.0,29.5225,29.5773,29.5225,29.5499,119100.0
2014-06-27 09:40:00,32.35,32.36,32.29,32.29,137700.0,29.559,29.5682,29.5042,29.5042,137700.0
2014-06-27 09:45:00,32.29,32.31,32.26,32.29,50500.0,29.5042,29.5225,29.4768,29.5042,50500.0
2014-06-27 09:50:00,32.28,32.29,32.21,32.23,48100.0,29.4951,29.5042,29.4311,29.4494,48100.0
2014-06-27 09:55:00,32.24,32.26,32.24,32.25,30000.0,29.4585,29.4768,29.4585,29.4677,30000.0
2014-06-27 10:00:00,32.26,32.28,32.2,32.21,94100.0,29.4768,29.4951,29.422,29.4311,94100.0
2014-06-27 10:05:00,32.2,32.2,32.15,32.17,76200.0,29.422,29.422,29.3763,29.3946,76200.0
2014-06-27 10:10:00,32.17,32.22,32.16,32.21,47600.0,29.3946,29.4403,29.3854,29.4311,47600.0
2014-06-27 10:15:00,32.21,32.22,32.19,32.19,30400.0,29.4311,29.4403,29.4128,29.4128,30400.0
2014-06-27 10:20:00,32.19,32.25,32.18,32.23,44700.0,29.4128,29.4677,29.4037,29.4494,44700.0
2014-06-27 10:25:00,32.23,32.24,32.19,32.19,32900.0,29.4494,29.4585,29.4128,29.4128,32900.0
2014-06-27 10:30:00,32.2,32.22,32.19,32.21,29000.0,29.422,29.4403,29.4128,29.4311,29000.0
2014-06-27 10:35:00,32.21,32.27,32.21,32.24,41500.0,29.4311,29.4859,29.4311,29.4585,41500.0
2014-06-27 10:40:00,32.24,32.26,32.22,32.23,105200.0,29.4585,29.4768,29.4403,29.4494,105200.0
2014-06-27 10:45:00,32.23,32.25,32.19,32.19,372400.0,29.4494,29.4677,29.4128,29.4128,372400.0
2014-06-27 10:50:00,32.2,32.22,32.2,32.22,85600.0,29.422,29.4403,29.422,29.4403,85600.0
2014-06-27 10:55:00,32.22,32.29,32.22,32.28,105500.0,29.4403,29.5042,29.4403,29.4951,105500.0
2014-06-27 11:00:00,32.28,32.36,32.28,32.35,23700.0,29.4951,29.5682,29.4951,29.559,23700.0
2014-06-27 11:05:00,32.36,32.37,32.32,32.33,24400.0,29.5682,29.5773,29.5316,29.5408,24400.0
2014-06-27 11:10:00,32.32,32.32,32.27,32.3,27600.0,29.5316,29.5316,29.4859,29.5133,27600.0
2014-06-27 11:15:00,32.3,32.32,32.29,32.32,10900.0,29.5133,29.5316,29.5042,29.5316,10900.0
2014-06-27 11:20:00,32.31,32.35,32.31,32.33,31400.0,29.5225,29.559,29.5225,29.5408,31400.0
2014-06-27 11:25:00,32.33,32.34,32.32,32.32,54800.0,29.5408,29.5499,29.5316,29.5316,54800.0
2014-06-27 11:30:00,32.32,32.33,32.29,32.29,86300.0,29.5316,29.5408,29.5042,29.5042,86300.0
2014-06-27 11:35:00,32.29,32.32,32.29,32.32,31000.0,29.5042,29.5316,29.5042,29.5316,31000.0
2014-06-27 11:40:00,32.32,32.34,32.32,32.32,11500.0,29.5316,29.5499,29.5316,29.5316,11500.0
2014-06-27 11:45:00,32.31,32.34,32.31,32.33,41000.0,29.5225,29.5499,29.5225,29.5408,41000.0
2014-06-27 11:50:00,32.34,32.37,32.34,32.37,7600.0,29.5499,29.5773,29.5499,29.5773,7600.0
2014-06-27 11:55:00,32.37,32.37,32.35,32.35,5000.0,29.5773,29.5773,29.559,29.559,5000.0
2014-06-27 12:00:00,32.36,32.4,32.36,32.39,72600.0,29.5682,29.6047,29.5682,29.5956,72600.0
2014-06-27 12:05:00,32.39,32.4,32.36,32.37,12100.0,29.5956,29.6047,29.5682,29.5773,12100.0
2014-06-27 12:10:00,32.36,32.39,32.36,32.36,15300.0,29.5682,29.5956,29.5682,29.5682,15300.0
2014-06-27 12:15:00,32.35,32.36,32.34,32.36,10100.0,29.559,29.5682,29.5499,29.5682,10100.0
2014-06-27 12:20:00,32.36,32.39,32.35,32.39,7400.0,29.5682,29.5956,29.559,29.5956,7400.0
2014-06-27 12:25:00,32.39,32.4,32.37,32.38,21300.0,29.5956,29.6047,29.5773,29.5864,21300.0
2014-06-27 12:30:00,32.37,32.41,32.37,32.4,17400.0,29.5773,29.6139,29.5773,29.6047,17400.0
2014-06-27 12:35:00,32.41,32.45,32.41,32.43,57700.0,29.6139,29.6504,29.6139,29.6321,57700.0
2014-06-27 12:40:00,32.43,32.44,32.39,32.39,15300.0,29.6321,29.6413,29.5956,29.5956,15300.0
2014-06-27 12:45:00,32.4,32.42,32.39,32.42,6000.0,29.6047,29.623,29.5956,29.623,6000.0
2014-06-27 12:50:00,32.42,32.43,32.42,32.42,9100.0,29.623,29.6321,29.623,29.623,9100.0
2014-06-27 12:55:00,32.43,32.45,32.43,32.43,5900.0,29.6321,29.6504,29.6321,29.6321,5900.0
2014-06-27 13:00:00,32.43,32.43,32.41,32.41,5400.0,29.6321,29.6321,29.6139,29.6139,5400.0
2014-06-27 13:05:00,32.42,32.43,32.41,32.42,6900.0,29.623,29.6321,29.6139,29.623,6900.0
2014-06-27 13:10:00,32.43,32.44,32.41,32.43,9600.0,29.6321,29.6413,29.6139,29.6321,9600.0
2014-06-27 13:15:00,32.43,32.43,32.34,32.35,13000.0,29.6321,29.6321,29.5499,29.559,13000.0
2014-06-27 13:20:00,32.35,32.36,32.35,32.36,7700.0,29.559,29.5682,29.559,29.5682,7700.0
2014-06-27 13:25:00,32.35,32.36,32.34,32.35,16300.0,29.559,29.5682,29.5499,29.559,16300.0
2014-06-27 13:30:00,32.36,32.39,32.35,32.38,13400.0,29.5682,29.5956,29.559,29.5864,13400.0
2014-06-27 13:35:00,32.38,32.43,32.38,32.43,73700.0,29.5864,29.6321,29.5864,29.6321,73700.0
2014-06-27 13:40:00,32.42,32.45,32.42,32.44,14800.0,29.623,29.6504,29.623,29.6413,14800.0
2014-06-27 13:45:00,32.43,32.43,32.38,32.39,6000.0,29.6321,29.6321,29.5864,29.5956,6000.0
2014-06-27 13:50:00,32.39,32.42,32.39,32.42,6400.0,29.5956,29.623,29.5956,29.623,6400.0
2014-06-27 13:55:00,32.42,32.47,32.42,32.45,62200.0,29.623,29.6687,29.623,29.6504,62200.0
2014-06-27 14:00:00,32.46,32.54,32.45,32.54,151000.0,29.6595,29.7326,29.6504,29.7326,151000.0
2014-06-27 14:05:00,32.55,32.55,32.52,32.52,56300.0,29.7418,29.7418,29.7144,29.7144,56300.0
2014-06-27 14:10:00,32.52,32.52,32.5,32.5,20100.0,29.7144,29.7144,29.6961,29.6961,20100.0
2014-06-27 14:15:00,32.5,32.52,32.48,32.48,32600.0,29.6961,29.7144,29.6778,29.6778,32600.0
2014-06-27 14:20:00,32.48,32.52,32.48,32.52,35300.0,29.6778,29.7144,29.6778,29.7144,35300.0
2014-06-27 14:25:00,32.52,32.52,32.47,32.47,30400.0,29.7144,29.7144,29.6687,29.6687,30400.0
2014-06-27 14:30:00,32.48,32.52,32.48,32.51,125300.0,29.6778,29.7144,29.6778,29.7052,125300.0
2014-06-27 14:35:00,32.52,32.55,32.51,32.54,31400.0,29.7144,29.7418,29.7052,29.7326,31400.0
2014-06-27 14:40:00,32.53,32.54,32.52,32.52,9400.0,29.7235,29.7326,29.7144,29.7144,9400.0
2014-06-27 14:45:00,32.52,32.52,32.49,32.5,7400.0,29.7144,29.7144,29.687,29.6961,7400.0
2014-06-27 14:50:00,32.51,32.51,32.48,32.48,24200.0,29.7052,29.7052,29.6778,29.6778,24200.0
2014-06-27 14:55:00,32.48,32.5,32.47,32.47,34900.0,29.6778,29.6961,29.6687,29.6687,34900.0
2014-06-27 15:00:00,32.48,32.5,32.46,32.48,17300.0,29.6778,29.6961,29.6595,29.6778,17300.0
2014-06-27 15:05:00,32.48,32.51,32.47,32.5,14600.0,29.6778,29.7052,29.6687,29.6961,14600.0
2014-06-27 15:10:00,32.51,32.52,32.49,32.52,83900.0,29.7052,29.7144,29.687,29.7144,83900.0
2014-06-27 15:15:00,32.52,32.52,32.48,32.49,35200.0,29.7144,29.7144,29.6778,29.687,35200.0
2014-06-27 15:20:00,32.49,32.53,32.49,32.53,31600.0,29.687,29.7235,29.687,29.7235,31600.0
2014-06-27 15:25:00,32.53,32.55,32.52,32.54,54500.0,29.7235,29.7418,29.7144,29.7326,54500.0
2014-06-27 15:30:00,32.53,32.58,32.53,32.57,55000.0,29.7235,29.7692,29.7235,29.7601,55000.0
2014-06-27 15:35:00,32.56,32.56,32.53,32.54,46600.0,29.7509,29.7509,29.7235,29.7326,46600.0
2014-06-27 15:40:00,32.54,32.57,32.54,32.55,40600.0,29.7326,29.7601,29.7326,29.7418,40600.0
2014-06-27 15:45:00,32.55,32.57,32.53,32.57,97600.0,29.7418,29.7601,29.7235,29.7601,97600.0
2014-06-27 15:50:00,32.57,32.57,32.53,32.53,158700.0,29.7601,29.7601,29.7235,29.7235,158700.0
2014-06-27 15:55:00,32.53,32.56,32.52,32.55,647000.0,29.7235,29.7509,29.7144,29.7418,647000.0
2014-06-30 09:30:00,32.5,32.63,32.5,32.54,102700.0,29.6961,29.8149,29.6961,29.7326,102700.0
2014-06-30 09:35:00,32.55,32.59,32.43,32.46,60800.0,29.7418,29.7783,29.6321,29.6595,60800.0
2014-06-30 09:40:00,32.46,32.5,32.41,32.42,41800.0,29.6595,29.6961,29.6139,29.623,41800.0
2014-06-30 09:45:00,32.43,32.56,32.43,32.52,148300.0,29.6321,29.7509,29.6321,29.7144,148300.0
2014-06-30 09:50:00,32.52,32.55,32.48,32.54,53700.0,29.7144,29.7418,29.6778,29.7326,53700.0
2014-06-30 09:55:00,32.55,32.62,32.54,32.6,62000.0,29.7418,29.8057,29.7326,29.7875,62000.0
2014-06-30 10:00:00,32.61,32.79,32.6,32.7,997400.0,29.7966,29.9611,29.7875,29.8788,997400.0
2014-06-30 10:05:00,32.72,32.79,32.71,32.75,211700.0,29.8971,29.9611,29.888,29.9245,211700.0
2014-06-30 10:10:00,32.74,32.82,32.74,32.82,171900.0,29.9154,29.9885,29.9154,29.9885,171900.0
2014-06-30 10:15:00,32.82,32.87,32.81,32.83,104400.0,29.9885,30.0342,29.9794,29.9976,104400.0
2014-06-30 10:20:00,32.84,32.85,32.76,32.77,34500.0,30.0068,30.0159,29.9337,29.9428,34500.0
2014-06-30 10:25:00,32.76,32.77,32.69,32.74,41100.0,29.9337,29.9428,29.8697,29.9154,41100.0
2014-06-30 10:30:00,32.75,32.78,32.74,32.75,20300.0,29.9245,29.9519,29.9154,29.9245,20300.0
2014-06-30 10:35:00,32.75,32.75,32.67,32.73,69100.0,29.9245,29.9245,29.8514,29.9063,69100.0
2014-06-30 10:40:00,32.73,32.77,32.73,32.75,32800.0,29.9063,29.9428,29.9063,29.9245,32800.0
2014-06-30 10:45:00,32.75,32.75,32.7,32.7,54900.0,29.9245,29.9245,29.8788,29.8788,54900.0
2014-06-30 10:50:00,32.69,32.7,32.66,32.68,24800.0,29.8697,29.8788,29.8423,29.8606,24800.0
2014-06-30 10:55:00,32.69,32.7,32.67,32.67,6100.0,29.8697,29.8788,29.8514,29.8514,6100.0
2014-06-30 11:00:00,32.67,32.69,32.67,32.67,8300.0,29.8514,29.8697,29.8514,29.8514,8300.0
2014-06-30 11:05:00,32.67,32.69,32.66,32.68,8600.0,29.8514,29.8697,29.8423,29.8606,8600.0
2014-06-30 11:10:00,32.69,32.69,32.67,32.67,2900.0,29.8697,29.8697,29.8514,29.8514,2900.0
2014-06-30 11:15:00,32.67,32.68,32.66,32.68,11400.0,29.8514,29.8606,29.8423,29.8606,11400.0
2014-06-30 11:20:00,32.69,32.71,32.69,32.69,225500.0,29.8697,29.888,29.8697,29.8697,225500.0
2014-06-30 11:25:00,32.7,32.72,32.7,32.7,87000.0,29.8788,29.8971,29.8788,29.8788,87000.0
2014-06-30 11:30:00,32.7,32.72,32.69,32.71,30600.0,29.8788,29.8971,29.8697,29.888,30600.0
2014-06-30 11:35:00,32.71,32.71,32.7,32.71,12700.0,29.888,29.888,29.8788,29.888,12700.0
2014-06-30 11:40:00,32.71,32.72,32.7,32.71,4300.0,29.888,29.8971,29.8788,29.888,4300.0
2014-06-30 11:45:00,32.71,32.73,32.68,32.68,8400.0,29.888,29.9063,29.8606,29.8606,8400.0
2014-06-30 11:50:00,32.68,32.7,32.67,32.7,28500.0,29.8606,29.8788,29.8514,29.8788,28500.0
2014-06-30 11:55:00,32.69,32.69,32.66,32.69,17300.0,29.8697,29.8697,29.8423,29.8697,17300.0
2014-06-30 12:00:00,32.69,32.72,32.68,32.69,41400.0,29.8697,29.8971,29.8606,29.8697,41400.0
2014-06-30 12:05:00,32.69,32.7,32.68,32.68,3000.0,29.8697,29.8788,29.8606,29.8606,3000.0
2014-06-30 12:10:00,32.68,32.69,32.68,32.68,3800.0,29.8606,29.8697,29.8606,29.8606,3800.0
2014-06-30 12:15:00,32.68,32.69,32.67,32.69,5800.0,29.8606,29.8697,29.8514,29.8697,5800.0
2014-06-30 12:20:00,32.69,32.7,32.68,32.7,3600.0,29.8697,29.8788,29.8606,29.8788,3600.0
2014-06-30 12:25:00,32.7,32.71,32.69,32.7,8800.0,29.8788,29.888,29.8697,29.8788,8800.0
2014-06-30 12:30:00,32.7,32.71,32.7,32.71,3700.0,29.8788,29.888,29.8788,29.888,3700.0
2014-06-30 12:35:00,32.71,32.72,32.69,32.7,10300.0,29.888,29.8971,29.8697,29.8788,10300.0
2014-06-30 12:40:00,32.7,32.71,32.69,32.7,7600.0,29.8788,29.888,29.8697,29.8788,7600.0
2014-06-30 12:45:00,32.7,32.71,32.69,32.71,4900.0,29.8788,29.888,29.8697,29.888,4900.0
2014-06-30 12:50:00,32.71,32.72,32.7,32.71,9800.0,29.888,29.8971,29.8788,29.888,9800.0
2014-06-30 12:55:00,32.72,32.72,32.69,32.69,7100.0,29.8971,29.8971,29.8697,29.8697,7100.0
2014-06-30 13:00:00,32.69,32.72,32.69,32.7,15200.0,29.8697,29.8971,29.8697,29.8788,15200.0
2014-06-30 13:05:00,32.7,32.7,32.69,32.7,37700.0,29.8788,29.8788,29.8697,29.8788,37700.0
2014-06-30 13:10:00,32.7,32.7,32.68,32.7,8900.0,29.8788,29.8788,29.8606,29.8788,8900.0
2014-06-30 13:15:00,32.71,32.72,32.7,32.71,4100.0,29.888,29.8971,29.8788,29.888,4100.0
2014-06-30 13:20:00,32.71,32.72,32.7,32.7,2000.0,29.888,29.8971,29.8788,29.8788,2000.0
2014-06-30 13:25:00,32.7,32.72,32.7,32.71,5300.0,29.8788,29.8971,29.8788,29.888,5300.0
2014-06-30 13:30:00,32.7,32.7,32.67,32.67,69700.0,29.8788,29.8788,29.8514,29.8514,69700.0
2014-06-30 13:35:00,32.66,32.67,32.66,32.67,6500.0,29.8423,29.8514,29.8423,29.8514,6500.0
2014-06-30 13:40:00,32.67,32.67,32.65,32.67,12500.0,29.8514,29.8514,29.8332,29.8514,12500.0
2014-06-30 13:45:00,32.66,32.67,32.66,32.67,2800.0,29.8423,29.8514,29.8423,29.8514,2800.0
2014-06-30 13:50:00,32.66,32.67,32.64,32.66,10100.0,29.8423,29.8514,29.824,29.8423,10100.0
2014-06-30 13:55:00,32.67,32.69,32.66,32.67,7200.0,29.8514,29.8697,29.8423,29.8514,7200.0
2014-06-30 14:00:00,32.68,32.69,32.68,32.69,9200.0,29.8606,29.8697,29.8606,29.8697,9200.0
2014-06-30 14:05:00,32.7,32.7,32.7,32.7,4300.0,29.8788,29.8788,29.8788,29.8788,4300.0
2014-06-30 14:10:00,32.7,32.7,32.69,32.7,6300.0,29.8788,29.8788,29.8697,29.8788,6300.0
2014-06-30 14:15:00,32.7,32.7,32.67,32.69,15000.0,29.8788,29.8788,29.8514,29.8697,15000.0
2014-06-30 14:20:00,32.69,32.7,32.69,32.7,4900.0,29.8697,29.8788,29.8697,29.8788,4900.0
2014-06-30 14:25:00,32.7,32.72,32.69,32.72,16500.0,29.8788,29.8971,29.8697,29.8971,16500.0
2014-06-30 14:30:00,32.72,32.73,32.71,32.73,10700.0,29.8971,29.9063,29.888,29.9063,10700.0
2014-06-30 14:35:00,32.73,32.74,32.72,32.72,27100.0,29.9063,29.9154,29.8971,29.8971,27100.0
2014-06-30 14:40:00,32.72,32.72,32.71,32.71,50200.0,29.8971,29.8971,29.888,29.888,50200.0
2014-06-30 14:45:00,32.71,32.72,32.71,32.71,35400.0,29.888,29.8971,29.888,29.888,35400.0
2014-06-30 14:50:00,32.71,32.72,32.71,32.71,24400.0,29.888,29.8971,29.888,29.888,24400.0
2014-06-30 14:55:00,32.71,32.71,32.68,32.7,241200.0,29.888,29.888,29.8606,29.8788,241200.0
2014-06-30 15:00:00,32.7,32.7,32.69,32.7,36200.0,29.8788,29.8788,29.8697,29.8788,36200.0
2014-06-30 15:05:00,32.7,32.72,32.7,32.72,37900.0,29.8788,29.8971,29.8788,29.8971,37900.0
2014-06-30 15:10:00,32.72,32.74,32.71,32.72,99500.0,29.8971,29.9154,29.888,29.8971,99500.0
2014-06-30 15:15:00,32.71,32.72,32.71,32.71,42700.0,29.888,29.8971,29.888,29.888,42700.0
2014-06-30 15:20:00,32.72,32.73,32.71,32.73,32300.0,29.8971,29.9063,29.888,29.9063,32300.0
2014-06-30 15:25:00,32.72,32.73,32.72,32.73,17900.0,29.8971,29.9063,29.8971,29.9063,17900.0
2014-06-30 15:30:00,32.73,32.73,32.71,32.71,18200.0,29.9063,29.9063,29.888,29.888,18200.0
2014-06-30 15:35:00,32.71,32.72,32.7,32.72,48300.0,29.888,29.8971,29.8788,29.8971,48300.0
2014-06-30 15:40:00,32.71,32.72,32.69,32.7,80000.0,29.888,29.8971,29.8697,29.8788,80000.0
2014-06-30 15:45:00,32.7,32.72,32.7,32.72,58000.0,29.8788,29.8971,29.8788,29.8971,58000.0
2014-06-30 15:50:00,32.72,32.75,32.72,32.74,205600.0,29.8971,29.9245,29.8971,29.9154,205600.0
2014-06-30 15:55:00,32.74,32.76,32.73,32.76,257600.0,29.9154,29.9337,29.9063,29.9337,257600.0
2014-07-01 09:30:00,32.85,32.99,32.65,32.98,65700.0,30.0159,30.1438,29.8332,30.1347,65700.0
2014-07-01 09:35:00,32.99,33.05,32.95,33.01,136200.0,30.1438,30.1986,30.1073,30.1621,136200.0
2014-07-01 09:40:00,33.01,33.01,32.93,32.96,69200.0,30.1621,30.1621,30.089,30.1164,69200.0
2014-07-01 09:45:00,32.95,33.01,32.93,33.0,30500.0,30.1073,30.1621,30.089,30.153,30500.0
2014-07-01 09:50:00,33.01,33.15,33.01,33.14,230500.0,30.1621,30.29,30.1621,30.2809,230500.0
2014-07-01 09:55:00,33.13,33.15,33.1,33.12,85400.0,30.2717,30.29,30.2443,30.2626,85400.0
2014-07-01 10:00:00,33.11,33.12,33.01,33.06,55700.0,30.2535,30.2626,30.1621,30.2078,55700.0
2014-07-01 10:05:00,33.06,33.16,33.06,33.13,131800.0,30.2078,30.2992,30.2078,30.2717,131800.0
2014-07-01 10:10:00,33.13,33.16,33.13,33.15,30900.0,30.2717,30.2992,30.2717,30.29,30900.0
2014-07-01 10:15:00,33.15,33.19,33.14,33.17,43500.0,30.29,30.3266,30.2809,30.3083,43500.0
2014-07-01 10:20:00,33.16,33.2,33.14,33.14,101300.0,30.2992,30.3357,30.2809,30.2809,101300.0
2014-07-01 10:25:00,33.14,33.15,33.12,33.13,73700.0,30.2809,30.29,30.2626,30.2717,73700.0
2014-07-01 10:30:00,33.13,33.14,33.12,33.14,18800.0,30.2717,30.2809,30.2626,30.2809,18800.0
2014-07-01 10:35:00,33.14,33.17,33.14,33.15,43900.0,30.2809,30.3083,30.2809,30.29,43900.0
2014-07-01 10:40:00,33.15,33.15,33.12,33.13,5800.0,30.29,30.29,30.2626,30.2717,5800.0
2014-07-01 10:45:00,33.13,33.16,33.13,33.16,14300.0,30.2717,30.2992,30.2717,30.2992,14300.0
2014-07-01 10:50:00,33.15,33.15,33.12,33.14,10000.0,30.29,30.29,30.2626,30.2809,10000.0
2014-07-01 10:55:00,33.14,33.16,33.13,33.13,22100.0,30.2809,30.2992,30.2717,30.2717,22100.0
2014-07-01 11:00:00,33.13,33.14,33.12,33.13,12500.0,30.2717,30.2809,30.2626,30.2717,12500.0
2014-07-01 11:05:00,33.13,33.13,33.11,33.11,12900.0,30.2717,30.2717,30.2535,30.2535,12900.0
2014-07-01 11:10:00,33.11,33.11,33.07,33.09,10100.0,30.2535,30.2535,30.2169,30.2352,10100.0
2014-07-01 11:15:00,33.09,33.12,33.09,33.12,11300.0,30.2352,30.2626,30.2352,30.2626,11300.0
2014-07-01 11:20:00,33.12,33.12,33.1,33.12,10800.0,30.2626,30.2626,30.2443,30.2626,10800.0
2014-07-01 11:25:00,33.11,33.11,33.09,33.11,17800.0,30.2535,30.2535,30.2352,30.2535,17800.0
2014-07-01 11:30:00,33.11,33.11,33.09,33.11,5800.0,30.2535,30.2535,30.2352,30.2535,5800.0
2014-07-01 11:35:00,33.11,33.13,33.11,33.12,23000.0,30.2535,30.2717,30.2535,30.2626,23000.0
2014-07-01 11:40:00,33.12,33.12,33.1,33.1,9600.0,30.2626,30.2626,30.2443,30.2443,9600.0
2014-07-01 11:45:00,33.1,33.11,33.08,33.08,78600.0,30.2443,30.2535,30.2261,30.2261,78600.0
2014-07-01 11:50:00,33.08,33.09,33.07,33.08,12000.0,30.2261,30.2352,30.2169,30.2261,12000.0
2014-07-01 11:55:00,33.07,33.08,33.06,33.06,9400.0,30.2169,30.2261,30.2078,30.2078,9400.0
2014-07-01 12:00:00,33.07,33.08,33.06,33.08,5700.0,30.2169,30.2261,30.2078,30.2261,5700.0
2014-07-01 12:05:00,33.07,33.08,33.04,33.07,13900.0,30.2169,30.2261,30.1895,30.2169,13900.0
2014-07-01 12:10:00,33.07,33.07,33.05,33.05,8600.0,30.2169,30.2169,30.1986,30.1986,8600.0
2014-07-01 12:15:00,33.07,33.07,33.06,33.07,21400.0,30.2169,30.2169,30.2078,30.2169,21400.0
2014-07-01 12:20:00,33.07,33.09,33.07,33.08,9700.0,30.2169,30.2352,30.2169,30.2261,9700.0
2014-07-01 12:25:00,33.09,33.09,33.08,33.08,1800.0,30.2352,30.2352,30.2261,30.2261,1800.0
2014-07-01 12:30:00,33.08,33.09,33.08,33.09,700.0,30.2261,30.2352,30.2261,30.2352,700.0
2014-07-01 12:35:00,33.09,33.12,33.08,33.11,10600.0,30.2352,30.2626,30.2261,30.2535,10600.0
2014-07-01 12:40:00,33.11,33.12,33.1,33.11,11100.0,30.2535,30.2626,30.2443,30.2535,11100.0
2014-07-01 12:45:00,33.12,33.14,33.1,33.13,15400.0,30.2626,30.2809,30.2443,30.2717,15400.0
2014-07-01 12:50:00,33.13,33.15,33.13,33.14,13900.0,30.2717,30.29,30.2717,30.2809,13900.0
2014-07-01 12:55:00,33.14,33.16,33.13,33.14,15700.0,30.2809,30.2992,30.2717,30.2809,15700.0
2014-07-01 13:00:00,33.15,33.19,33.15,33.18,18900.0,30.29,30.3266,30.29,30.3174,18900.0
2014-07-01 13:05:00,33.19,33.19,33.18,33.18,1600.0,30.3266,30.3266,30.3174,30.3174,1600.0
2014-07-01 13:10:00,33.18,33.19,33.17,33.19,4800.0,30.3174,30.3266,30.3083,30.3266,4800.0
2014-07-01 13:15:00,33.2,33.2,33.17,33.19,22800.0,30.3357,30.3357,30.3083,30.3266,22800.0
2014-07-01 13:20:00,33.19,33.2,33.19,33.2,6100.0,30.3266,30.3357,30.3266,30.3357,6100.0
2014-07-01 13:25:00,33.2,33.2,33.17,33.19,27500.0,30.3357,30.3357,30.3083,30.3266,27500.0
2014-07-01 13:30:00,33.18,33.19,33.16,33.18,7700.0,30.3174,30.3266,30.2992,30.3174,7700.0
2014-07-01 13:35:00,33.17,33.17,33.15,33.16,4100.0,30.3083,30.3083,30.29,30.2992,4100.0
2014-07-01 13:40:00,33.15,33.15,33.12,33.14,11800.0,30.29,30.29,30.2626,30.2809,11800.0
2014-07-01 13:45:00,33.14,33.14,33.12,33.14,13900.0,30.2809,30.2809,30.2626,30.2809,13900.0
2014-07-01 13:50:00,33.13,33.14,33.08,33.08,31500.0,30.2717,30.2809,30.2261,30.2261,31500.0
2014-07-01 13:55:00,33.08,33.11,33.08,33.1,15500.0,30.2261,30.2535,30.2261,30.2443,15500.0
2014-07-01 14:00:00,33.11,33.11,33.07,33.07,9700.0,30.2535,30.2535,30.2169,30.2169,9700.0
2014-07-01 14:05:00,33.07,33.09,33.07,33.09,14600.0,30.2169,30.2352,30.2169,30.2352,14600.0
2014-07-01 14:10:00,33.09,33.1,33.09,33.09,15600.0,30.2352,30.2443,30.2352,30.2352,15600.0
2014-07-01 14:15:00,33.08,33.09,33.07,33.08,20800.0,30.2261,30.2352,30.2169,30.2261,20800.0
2014-07-01 14:20:00,33.08,33.08,33.07,33.07,4000.0,30.2261,30.2261,30.2169,30.2169,4000.0
2014-07-01 14:25:00,33.07,33.07,33.04,33.04,16600.0,30.2169,30.2169,30.1895,30.1895,16600.0
2014-07-01 14:30:00,33.04,33.06,33.03,33.04,15100.0,30.1895,30.2078,30.1804,30.1895,15100.0
2014-07-01 14:35:00,33.04,33.07,33.04,33.06,11100.0,30.1895,30.2169,30.1895,30.2078,11100.0
2014-07-01 14:40:00,33.06,33.07,33.03,33.04,13600.0,30.2078,30.2169,30.1804,30.1895,13600.0
2014-07-01 14:45:00,33.03,33.04,33.02,33.03,31300.0,30.1804,30.1895,30.1712,30.1804,31300.0
2014-07-01 14:50:00,33.03,33.04,33.02,33.03,33000.0,30.1804,30.1895,30.1712,30.1804,33000.0
2014-07-01 14:55:00,33.03,33.06,33.03,33.05,14600.0,30.1804,30.2078,30.1804,30.1986,14600.0
2014-07-01 15:00:00,33.05,33.06,33.03,33.05,30600.0,30.1986,30.2078,30.1804,30.1986,30600.0
2014-07-01 15:05:00,33.05,33.07,33.05,33.07,8900.0,30.1986,30.2169,30.1986,30.2169,8900.0
2014-07-01 15:10:00,33.06,33.07,33.03,33.04,41200.0,30.2078,30.2169,30.1804,30.1895,41200.0
2014-07-01 15:15:00,33.03,33.07,33.0,33.06,81700.0,30.1804,30.2169,30.153,30.2078,81700.0
2014-07-01 15:20:00,33.06,33.08,33.05,33.08,45700.0,30.2078,30.2261,30.1986,30.2261,45700.0
2014-07-01 15:25:00,33.08,33.08,33.05,33.07,61000.0,30.2261,30.2261,30.1986,30.2169,61000.0
2014-07-01 15:30:00,33.07,33.08,33.06,33.07,111700.0,30.2169,30.2261,30.2078,30.2169,111700.0
2014-07-01 15:35:00,33.07,33.08,33.06,33.08,24300.0,30.2169,30.2261,30.2078,30.2261,24300.0
2014-07-01 15:40:00,33.07,33.09,33.07,33.08,78000.0,30.2169,30.2352,30.2169,30.2261,78000.0
2014-07-01 15:45:00,33.07,33.09,33.07,33.09,146300.0,30.2169,30.2352,30.2169,30.2352,146300.0
2014-07-01 15:50:00,33.09,33.09,33.08,33.09,159900.0,30.2352,30.2352,30.2261,30.2352,159900.0
2014-07-01 15:55:00,33.09,33.09,33.04,33.04,370500.0,30.2352,30.2352,30.1895,30.1895,370500.0
2014-07-02 09:30:00,32.68,33.0,32.68,32.97,278100.0,29.8606,30.153,29.8606,30.1255,278100.0
2014-07-02 09:35:00,32.98,33.13,32.98,33.11,27900.0,30.1347,30.2717,30.1347,30.2535,27900.0
2014-07-02 09:40:00,33.11,33.11,32.93,32.96,268700.0,30.2535,30.2535,30.089,30.1164,268700.0
2014-07-02 09:45:00,32.97,33.0,32.93,32.99,87000.0,30.1255,30.153,30.089,30.1438,87000.0
2014-07-02 09:50:00,32.98,33.02,32.9,32.94,24900.0,30.1347,30.1712,30.0616,30.0981,24900.0
2014-07-02 09:55:00,32.94,32.98,32.94,32.97,13500.0,30.0981,30.1347,30.0981,30.1255,13500.0
2014-07-02 10:00:00,32.98,33.02,32.97,32.98,19100.0,30.1347,30.1712,30.1255,30.1347,19100.0
2014-07-02 10:05:00,32.98,32.98,32.92,32.93,22600.0,30.1347,30.1347,30.0799,30.089,22600.0
2014-07-02 10:10:00,32.92,32.93,32.9,32.91,21300.0,30.0799,30.089,30.0616,30.0707,21300.0
2014-07-02 10:15:00,32.9,32.93,32.9,32.93,7500.0,30.0616,30.089,30.0616,30.089,7500.0
2014-07-02 10:20:00,32.92,32.93,32.89,32.91,7400.0,30.0799,30.089,30.0524,30.0707,7400.0
2014-07-02 10:25:00,32.91,32.94,32.81,32.84,270800.0,30.0707,30.0981,29.9794,30.0068,270800.0
2014-07-02 10:30:00,32.84,32.86,32.82,32.84,40600.0,30.0068,30.025,29.9885,30.0068,40600.0
2014-07-02 10:35:00,32.84,32.86,32.84,32.84,33800.0,30.0068,30.025,30.0068,30.0068,33800.0
2014-07-02 10:40:00,32.84,32.9,32.84,32.9,21200.0,30.0068,30.0616,30.0068,30.0616,21200.0
2014-07-02 10:45:00,32.9,32.91,32.89,32.89,26200.0,30.0616,30.0707,30.0524,30.0524,26200.0
2014-07-02 10:50:00,32.89,32.91,32.88,32.88,56900.0,30.0524,30.0707,30.0433,30.0433,56900.0
2014-07-02 10:55:00,32.88,32.88,32.83,32.83,157100.0,30.0433,30.0433,29.9976,29.9976,157100.0
2014-07-02 11:00:00,32.82,32.86,32.8,32.84,66000.0,29.9885,30.025,29.9702,30.0068,66000.0
2014-07-02 11:05:00,32.84,32.85,32.75,32.76,28900.0,30.0068,30.0159,29.9245,29.9337,28900.0
2014-07-02 11:10:00,32.75,32.76,32.74,32.76,30400.0,29.9245,29.9337,29.9154,29.9337,30400.0
2014-07-02 11:15:00,32.76,32.78,32.76,32.76,24100.0,29.9337,29.9519,29.9337,29.9337,24100.0
2014-07-02 11:20:00,32.75,32.8,32.74,32.79,38100.0,29.9245,29.9702,29.9154,29.9611,38100.0
2014-07-02 11:25:00,32.79,32.79,32.76,32.76,33500.0,29.9611,29.9611,29.9337,29.9337,33500.0
2014-07-02 11:30:00,32.77,32.8,32.76,32.77,49100.0,29.9428,29.9702,29.9337,29.9428,49100.0
2014-07-02 11:35:00,32.77,32.82,32.77,32.78,213000.0,29.9428,29.9885,29.9428,29.9519,213000.0
2014-07-02 11:40:00,32.78,32.79,32.77,32.78,39800.0,29.9519,29.9611,29.9428,29.9519,39800.0
2014-07-02 11:45:00,32.77,32.78,32.75,32.77,14100.0,29.9428,29.9519,29.9245,29.9428,14100.0
2014-07-02 11:50:00,32.77,32.78,32.75,32.78,12500.0,29.9428,29.9519,29.9245,29.9519,12500.0
2014-07-02 11:55:00,32.78,32.78,32.76,32.76,11600.0,29.9519,29.9519,29.9337,29.9337,11600.0
2014-07-02 12:00:00,32.75,32.79,32.75,32.77,14200.0,29.9245,29.9611,29.9245,29.9428,14200.0
2014-07-02 12:05:00,32.77,32.77,32.74,32.76,20200.0,29.9428,29.9428,29.9154,29.9337,20200.0
2014-07-02 12:10:00,32.76,32.77,32.76,32.77,11000.0,29.9337,29.9428,29.9337,29.9428,11000.0
2014-07-02 12:15:00,32.77,32.8,32.77,32.79,4400.0,29.9428,29.9702,29.9428,29.9611,4400.0
2014-07-02 12:20:00,32.79,32.8,32.79,32.8,2900.0,29.9611,29.9702,29.9611,29.9702,2900.0
2014-07-02 12:25:00,32.8,32.8,32.79,32.8,1400.0,29.9702,29.9702,29.9611,29.9702,1400.0
2014-07-02 12:30:00,32.8,32.8,32.78,32.78,5200.0,29.9702,29.9702,29.9519,29.9519,5200.0
2014-07-02 12:35:00,32.79,32.79,32.78,32.78,4400.0,29.9611,29.9611,29.9519,29.9519,4400.0
2014-07-02 12:40:00,32.78,32.79,32.78,32.78,2400.0,29.9519,29.9611,29.9519,29.9519,2400.0
2014-07-02 12:45:00,32.79,32.79,32.77,32.78,2600.0,29.9611,29.9611,29.9428,29.9519,2600.0
2014-07-02 12:50:00,32.78,32.8,32.76,32.76,8100.0,29.9519,29.9702,29.9337,29.9337,8100.0
2014-07-02 12:55:00,32.76,32.82,32.76,32.81,8800.0,29.9337,29.9885,29.9337,29.9794,8800.0
2014-07-02 13:00:00,32.81,32.81,32.8,32.81,6300.0,29.9794,29.9794,29.9702,29.9794,6300.0
2014-07-02 13:05:00,32.8,32.8,32.76,32.79,37100.0,29.9702,29.9702,29.9337,29.9611,37100.0
2014-07-02 13:10:00,32.79,32.79,32.77,32.79,2800.0,29.9611,29.9611,29.9428,29.9611,2800.0
2014-07-02 13:15:00,32.79,32.79,32.78,32.78,5000.0,29.9611,29.9611,29.9519,29.9519,5000.0
2014-07-02 13:20:00,32.79,32.82,32.79,32.8,4300.0,29.9611,29.9885,29.9611,29.9702,4300.0
2014-07-02 13:25:00,32.8,32.82,32.8,32.82,2600.0,29.9702,29.9885,29.9702,29.9885,2600.0
2014-07-02 13:30:00,32.83,32.84,32.82,32.82,9800.0,29.9976,30.0068,29.9885,29.9885,9800.0
2014-07-02 13:35:00,32.82,32.82,32.8,32.8,3100.0,29.9885,29.9885,29.9702,29.9702,3100.0
2014-07-02 13:40:00,32.81,32.82,32.8,32.8,10700.0,29.9794,29.9885,29.9702,29.9702,10700.0
2014-07-02 13:45:00,32.79,32.8,32.79,32.8,1900.0,29.9611,29.9702,29.9611,29.9702,1900.0
2014-07-02 13:50:00,32.8,32.82,32.8,32.8,6800.0,29.9702,29.9885,29.9702,29.9702,6800.0
2014-07-02 13:55:00,32.8,32.81,32.8,32.8,8100.0,29.9702,29.9794,29.9702,29.9702,8100.0
2014-07-02 14:00:00,32.8,32.81,32.78,32.78,8900.0,29.9702,29.9794,29.9519,29.9519,8900.0
2014-07-02 14:05:00,32.78,32.78,32.75,32.75,21400.0,29.9519,29.9519,29.9245,29.9245,21400.0
2014-07-02 14:10:00,32.76,32.78,32.75,32.76,16200.0,29.9337,29.9519,29.9245,29.9337,16200.0
2014-07-02 14:15:00,32.76,32.76,32.75,32.76,14000.0,29.9337,29.9337,29.9245,29.9337,14000.0
2014-07-02 14:20:00,32.75,32.77,32.75,32.75,21700.0,29.9245,29.9428,29.9245,29.9245,21700.0
2014-07-02 14:25:00,32.75,32.76,32.74,32.74,26900.0,29.9245,29.9337,29.9154,29.9154,26900.0
2014-07-02 14:30:00,32.75,32.76,32.73,32.76,27400.0,29.9245,29.9337,29.9063,29.9337,27400.0
2014-07-02 14:35:00,32.75,32.76,32.73,32.73,40000.0,29.9245,29.9337,29.9063,29.9063,40000.0
2014-07-02 14:40:00,32.73,32.73,32.7,32.72,24500.0,29.9063,29.9063,29.8788,29.8971,24500.0
2014-07-02 14:45:00,32.71,32.73,32.71,32.71,18500.0,29.888,29.9063,29.888,29.888,18500.0
2014-07-02 14:50:00,32.71,32.72,32.69,32.72,57700.0,29.888,29.8971,29.8697,29.8971,57700.0
2014-07-02 14:55:00,32.72,32.72,32.7,32.72,22200.0,29.8971,29.8971,29.8788,29.8971,22200.0
2014-07-02 15:00:00,32.72,32.74,32.72,32.73,13000.0,29.8971,29.9154,29.8971,29.9063,13000.0
2014-07-02 15:05:00,32.72,32.73,32.7,32.7,48000.0,29.8971,29.9063,29.8788,29.8788,48000.0
2014-07-02 15:10:00,32.71,32.72,32.7,32.72,30900.0,29.888,29.8971,29.8788,29.8971,30900.0
2014-07-02 15:15:00,32.72,32.73,32.71,32.72,12600.0,29.8971,29.9063,29.888,29.8971,12600.0
2014-07-02 15:20:00,32.73,32.73,32.7,32.7,23800.0,29.9063,29.9063,29.8788,29.8788,23800.0
2014-07-02 15:25:00,32.71,32.71,32.7,32.7,18000.0,29.888,29.888,29.8788,29.8788,18000.0
2014-07-02 15:30:00,32.7,32.72,32.7,32.71,60200.0,29.8788,29.8971,29.8788,29.888,60200.0
2014-07-02 15:35:00,32.71,32.72,32.7,32.7,38200.0,29.888,29.8971,29.8788,29.8788,38200.0
2014-07-02 15:40:00,32.71,32.71,32.7,32.7,88600.0,29.888,29.888,29.8788,29.8788,88600.0
2014-07-02 15:45:00,32.7,32.71,32.7,32.7,100900.0,29.8788,29.888,29.8788,29.8788,100900.0
2014-07-02 15:50:00,32.7,32.71,32.7,32.7,97600.0,29.8788,29.888,29.8788,29.8788,97600.0
2014-07-02 15:55:00,32.71,32.73,32.69,32.71,296500.0,29.888,29.9063,29.8697,29.888,296500.0
2014-07-03 09:30:00,32.86,32.88,32.82,32.85,65500.0,30.025,30.0433,29.9885,30.0159,65500.0
2014-07-03 09:35:00,32.85,32.9,32.84,32.87,189900.0,30.0159,30.0616,30.0068,30.0342,189900.0
2014-07-03 09:40:00,32.88,32.91,32.87,32.88,90200.0,30.0433,30.0707,30.0342,30.0433,90200.0
2014-07-03 09:45:00,32.88,32.9,32.82,32.85,24900.0,30.0433,30.0616,29.9885,30.0159,24900.0
2014-07-03 09:50:00,32.85,32.86,32.77,32.78,197600.0,30.0159,30.025,29.9428,29.9519,197600.0
2014-07-03 09:55:00,32.78,32.78,32.76,32.77,143900.0,29.9519,29.9519,29.9337,29.9428,143900.0
2014-07-03 10:00:00,32.77,32.79,32.73,32.76,443200.0,29.9428,29.9611,29.9063,29.9337,443200.0
2014-07-03 10:05:00,32.77,32.86,32.76,32.78,255300.0,29.9428,30.025,29.9337,29.9519,255300.0
2014-07-03 10:10:00,32.78,32.84,32.78,32.83,59000.0,29.9519,30.0068,29.9519,29.9976,59000.0
2014-07-03 10:15:00,32.84,32.87,32.83,32.86,10900.0,30.0068,30.0342,29.9976,30.025,10900.0
2014-07-03 10:20:00,32.86,32.86,32.8,32.81,11200.0,30.025,30.025,29.9702,29.9794,11200.0
2014-07-03 10:25:00,32.81,32.85,32.81,32.83,34200.0,29.9794,30.0159,29.9794,29.9976,34200.0
2014-07-03 10:30:00,32.82,32.86,32.82,32.86,17000.0,29.9885,30.025,29.9885,30.025,17000.0
2014-07-03 10:35:00,32.84,32.87,32.84,32.86,14200.0,30.0068,30.0342,30.0068,30.025,14200.0
2014-07-03 10:40:00,32.86,32.87,32.84,32.85,14100.0,30.025,30.0342,30.0068,30.0159,14100.0
2014-07-03 10:45:00,32.85,32.89,32.85,32.88,19500.0,30.0159,30.0524,30.0159,30.0433,19500.0
2014-07-03 10:50:00,32.89,32.91,32.89,32.91,7600.0,30.0524,30.0707,30.0524,30.0707,7600.0
2014-07-03 10:55:00,32.92,32.92,32.9,32.9,10300.0,30.0799,30.0799,30.0616,30.0616,10300.0
2014-07-03 11:00:00,32.91,32.92,32.89,32.89,11900.0,30.0707,30.0799,30.0524,30.0524,11900.0
2014-07-03 11:05:00,32.89,32.91,32.89,32.91,17400.0,30.0524,30.0707,30.0524,30.0707,17400.0
2014-07-03 11:10:00,32.91,32.92,32.9,32.91,8800.0,30.0707,30.0799,30.0616,30.0707,8800.0
2014-07-03 11:15:00,32.91,32.92,32.9,32.91,12600.0,30.0707,30.0799,30.0616,30.0707,12600.0
2014-07-03 11:20:00,32.9,32.91,32.89,32.91,8800.0,30.0616,30.0707,30.0524,30.0707,8800.0
2014-07-03 11:25:00,32.91,32.94,32.9,32.94,22000.0,30.0707,30.0981,30.0616,30.0981,22000.0
2014-07-03 11:30:00,32.94,32.94,32.92,32.94,5400.0,30.0981,30.0981,30.0799,30.0981,5400.0
2014-07-03 11:35:00,32.94,32.96,32.94,32.96,5000.0,30.0981,30.1164,30.0981,30.1164,5000.0
2014-07-03 11:40:00,32.95,32.95,32.93,32.94,13000.0,30.1073,30.1073,30.089,30.0981,13000.0
2014-07-03 11:45:00,32.94,32.97,32.94,32.97,13000.0,30.0981,30.1255,30.0981,30.1255,13000.0
2014-07-03 11:50:00,32.97,33.0,32.97,32.98,19500.0,30.1255,30.153,30.1255,30.1347,19500.0
2014-07-03 11:55:00,32.98,33.02,32.98,33.02,21900.0,30.1347,30.1712,30.1347,30.1712,21900.0
2014-07-03 12:00:00,33.01,33.01,32.98,32.99,9700.0,30.1621,30.1621,30.1347,30.1438,9700.0
2014-07-03 12:05:00,32.98,33.01,32.98,33.01,9400.0,30.1347,30.1621,30.1347,30.1621,9400.0
2014-07-03 12:10:00,33.01,33.02,33.0,33.0,18500.0,30.1621,30.1712,30.153,30.153,18500.0
2014-07-03 12:15:00,33.0,33.01,32.99,32.99,32900.0,30.153,30.1621,30.1438,30.1438,32900.0
2014-07-03 12:20:00,32.98,32.99,32.97,32.97,25800.0,30.1347,30.1438,30.1255,30.1255,25800.0
2014-07-03 12:25:00,32.98,33.01,32.98,33.0,101800.0,30.1347,30.1621,30.1347,30.153,101800.0
2014-07-03 12:30:00,33.0,33.0,32.97,32.98,94000.0,30.153,30.153,30.1255,30.1347,94000.0
2014-07-03 12:35:00,32.98,32.98,32.97,32.98,41800.0,30.1347,30.1347,30.1255,30.1347,41800.0
2014-07-03 12:40:00,32.97,32.99,32.97,32.99,101400.0,30.1255,30.1438,30.1255,30.1438,101400.0
2014-07-03 12:45:00,32.99,33.01,32.99,33.0,187200.0,30.1438,30.1621,30.1438,30.153,187200.0
2014-07-03 12:50:00,33.0,33.03,33.0,33.02,116100.0,30.153,30.1804,30.153,30.1712,116100.0
2014-07-03 12:55:00,33.03,33.03,32.98,33.02,212700.0,30.1804,30.1804,30.1347,30.1712,212700.0
2014-07-07 09:30:00,32.84,32.92,32.82,32.82,87100.0,30.0068,30.0799,29.9885,29.9885,87100.0
2014-07-07 09:35:00,32.82,32.87,32.8,32.85,48000.0,29.9885,30.0342,29.9702,30.0159,48000.0
2014-07-07 09:40:00,32.85,32.86,32.73,32.85,73900.0,30.0159,30.025,29.9063,30.0159,73900.0
2014-07-07 09:45:00,32.84,32.89,32.84,32.88,39400.0,30.0068,30.0524,30.0068,30.0433,39400.0
2014-07-07 09:50:00,32.87,32.87,32.82,32.83,27400.0,30.0342,30.0342,29.9885,29.9976,27400.0
2014-07-07 09:55:00,32.82,32.83,32.76,32.76,31600.0,29.9885,29.9976,29.9337,29.9337,31600.0
2014-07-07 10:00:00,32.76,32.79,32.74,32.77,44600.0,29.9337,29.9611,29.9154,29.9428,44600.0
2014-07-07 10:05:00,32.77,32.79,32.76,32.78,49000.0,29.9428,29.9611,29.9337,29.9519,49000.0
2014-07-07 10:10:00,32.78,32.84,32.78,32.81,27700.0,29.9519,30.0068,29.9519,29.9794,27700.0
2014-07-07 10:15:00,32.81,32.83,32.79,32.83,19500.0,29.9794,29.9976,29.9611,29.9976,19500.0
2014-07-07 10:20:00,32.82,32.84,32.82,32.82,24000.0,29.9885,30.0068,29.9885,29.9885,24000.0
2014-07-07 10:25:00,32.82,32.82,32.81,32.82,7900.0,29.9885,29.9885,29.9794,29.9885,7900.0
2014-07-07 10:30:00,32.81,32.82,32.79,32.8,14300.0,29.9794,29.9885,29.9611,29.9702,14300.0
2014-07-07 10:35:00,32.8,32.84,32.8,32.84,51700.0,29.9702,30.0068,29.9702,30.0068,51700.0
2014-07-07 10:40:00,32.84,32.84,32.82,32.84,15100.0,30.0068,30.0068,29.9885,30.0068,15100.0
2014-07-07 10:45:00,32.84,32.84,32.8,32.8,14900.0,30.0068,30.0068,29.9702,29.9702,14900.0
2014-07-07 10:50:00,32.8,32.8,32.77,32.77,8300.0,29.9702,29.9702,29.9428,29.9428,8300.0
2014-07-07 10:55:00,32.78,32.78,32.72,32.75,37000.0,29.9519,29.9519,29.8971,29.9245,37000.0
2014-07-07 11:00:00,32.74,32.74,32.7,32.7,30100.0,29.9154,29.9154,29.8788,29.8788,30100.0
2014-07-07 11:05:00,32.71,32.74,32.69,32.7,20100.0,29.888,29.9154,29.8697,29.8788,20100.0
2014-07-07 11:10:00,32.7,32.75,32.7,32.73,15600.0,29.8788,29.9245,29.8788,29.9063,15600.0
2014-07-07 11:15:00,32.73,32.73,32.73,32.73,12800.0,29.9063,29.9063,29.9063,29.9063,12800.0
2014-07-07 11:20:00,32.73,32.73,32.71,32.72,6000.0,29.9063,29.9063,29.888,29.8971,6000.0
2014-07-07 11:25:00,32.73,32.74,32.72,32.72,13800.0,29.9063,29.9154,29.8971,29.8971,13800.0
2014-07-07 11:30:00,32.71,32.73,32.68,32.71,40200.0,29.888,29.9063,29.8606,29.888,40200.0
2014-07-07 11:35:00,32.71,32.75,32.71,32.74,10900.0,29.888,29.9245,29.888,29.9154,10900.0
2014-07-07 11:40:00,32.75,32.75,32.71,32.71,12700.0,29.9245,29.9245,29.888,29.888,12700.0
2014-07-07 11:45:00,32.71,32.72,32.68,32.68,51400.0,29.888,29.8971,29.8606,29.8606,51400.0
2014-07-07 11:50:00,32.68,32.7,32.68,32.68,31700.0,29.8606,29.8788,29.8606,29.8606,31700.0
2014-07-07 11:55:00,32.68,32.7,32.67,32.69,36100.0,29.8606,29.8788,29.8514,29.8697,36100.0
2014-07-07 12:00:00,32.69,32.76,32.69,32.74,34700.0,29.8697,29.9337,29.8697,29.9154,34700.0
2014-07-07 12:05:00,32.73,32.73,32.69,32.7,18900.0,29.9063,29.9063,29.8697,29.8788,18900.0
2014-07-07 12:10:00,32.7,32.71,32.69,32.71,17800.0,29.8788,29.888,29.8697,29.888,17800.0
2014-07-07 12:15:00,32.71,32.71,32.69,32.7,9600.0,29.888,29.888,29.8697,29.8788,9600.0
2014-07-07 12:20:00,32.7,32.71,32.7,32.7,23300.0,29.8788,29.888,29.8788,29.8788,23300.0
2014-07-07 12:25:00,32.7,32.7,32.68,32.69,55400.0,29.8788,29.8788,29.8606,29.8697,55400.0
2014-07-07 12:30:00,32.68,32.69,32.67,32.69,67100.0,29.8606,29.8697,29.8514,29.8697,67100.0
2014-07-07 12:35:00,32.69,32.69,32.66,32.66,13300.0,29.8697,29.8697,29.8423,29.8423,13300.0
2014-07-07 12:40:00,32.66,32.68,32.65,32.65,199800.0,29.8423,29.8606,29.8332,29.8332,199800.0
2014-07-07 12:45:00,32.65,32.65,32.62,32.62,56200.0,29.8332,29.8332,29.8057,29.8057,56200.0
2014-07-07 12:50:00,32.62,32.65,32.62,32.65,71400.0,29.8057,29.8332,29.8057,29.8332,71400.0
2014-07-07 12:55:00,32.65,32.66,32.65,32.66,44400.0,29.8332,29.8423,29.8332,29.8423,44400.0
2014-07-07 13:00:00,32.67,32.67,32.65,32.65,31200.0,29.8514,29.8514,29.8332,29.8332,31200.0
2014-07-07 13:05:00,32.66,32.66,32.62,32.64,78900.0,29.8423,29.8423,29.8057,29.824,78900.0
2014-07-07 13:10:00,32.64,32.64,32.61,32.62,34200.0,29.824,29.824,29.7966,29.8057,34200.0
2014-07-07 13:15:00,32.61,32.62,32.61,32.61,32900.0,29.7966,29.8057,29.7966,29.7966,32900.0
2014-07-07 13:20:00,32.62,32.62,32.6,32.62,98300.0,29.8057,29.8057,29.7875,29.8057,98300.0
2014-07-07 13:25:00,32.61,32.62,32.6,32.62,39400.0,29.7966,29.8057,29.7875,29.8057,39400.0
2014-07-07 13:30:00,32.61,32.62,32.6,32.62,20000.0,29.7966,29.8057,29.7875,29.8057,20000.0
2014-07-07 13:35:00,32.62,32.62,32.6,32.6,24600.0,29.8057,29.8057,29.7875,29.7875,24600.0
2014-07-07 13:40:00,32.6,32.65,32.6,32.61,23900.0,29.7875,29.8332,29.7875,29.7966,23900.0
2014-07-07 13:45:00,32.63,32.64,32.62,32.63,14700.0,29.8149,29.824,29.8057,29.8149,14700.0
2014-07-07 13:50:00,32.64,32.65,32.61,32.61,98900.0,29.824,29.8332,29.7966,29.7966,98900.0
2014-07-07 13:55:00,32.61,32.62,32.6,32.6,40100.0,29.7966,29.8057,29.7875,29.7875,40100.0
2014-07-07 14:00:00,32.6,32.61,32.59,32.6,51900.0,29.7875,29.7966,29.7783,29.7875,51900.0
2014-07-07 14:05:00,32.6,32.6,32.57,32.59,144600.0,29.7875,29.7875,29.7601,29.7783,144600.0
2014-07-07 14:10:00,32.59,32.59,32.58,32.58,9000.0,29.7783,29.7783,29.7692,29.7692,9000.0
2014-07-07 14:15:00,32.58,32.59,32.57,32.58,33200.0,29.7692,29.7783,29.7601,29.7692,33200.0
2014-07-07 14:20:00,32.57,32.57,32.53,32.56,55700.0,29.7601,29.7601,29.7235,29.7509,55700.0
2014-07-07 14:25:00,32.56,32.56,32.51,32.53,85600.0,29.7509,29.7509,29.7052,29.7235,85600.0
2014-07-07 14:30:00,32.52,32.52,32.43,32.45,161500.0,29.7144,29.7144,29.6321,29.6504,161500.0
2014-07-07 14:35:00,32.45,32.48,32.45,32.47,154000.0,29.6504,29.6778,29.6504,29.6687,154000.0
2014-07-07 14:40:00,32.47,32.48,32.45,32.45,143000.0,29.6687,29.6778,29.6504,29.6504,143000.0
2014-07-07 14:45:00,32.45,32.47,32.45,32.45,153500.0,29.6504,29.6687,29.6504,29.6504,153500.0
2014-07-07 14:50:00,32.45,32.5,32.44,32.48,154900.0,29.6504,29.6961,29.6413,29.6778,154900.0
2014-07-07 14:55:00,32.48,32.49,32.47,32.48,62500.0,29.6778,29.687,29.6687,29.6778,62500.0
2014-07-07 15:00:00,32.48,32.5,32.48,32.49,54300.0,29.6778,29.6961,29.6778,29.687,54300.0
2014-07-07 15:05:00,32.49,32.5,32.46,32.46,94100.0,29.687,29.6961,29.6595,29.6595,94100.0
2014-07-07 15:10:00,32.46,32.48,32.45,32.45,80700.0,29.6595,29.6778,29.6504,29.6504,80700.0
2014-07-07 15:15:00,32.46,32.48,32.44,32.45,330400.0,29.6595,29.6778,29.6413,29.6504,330400.0
2014-07-07 15:20:00,32.45,32.47,32.44,32.47,70500.0,29.6504,29.6687,29.6413,29.6687,70500.0
2014-07-07 15:25:00,32.46,32.48,32.46,32.47,99900.0,29.6595,29.6778,29.6595,29.6687,99900.0
2014-07-07 15:30:00,32.47,32.47,32.45,32.45,54500.0,29.6687,29.6687,29.6504,29.6504,54500.0
2014-07-07 15:35:00,32.45,32.48,32.45,32.47,127700.0,29.6504,29.6778,29.6504,29.6687,127700.0
2014-07-07 15:40:00,32.47,32.48,32.46,32.47,60700.0,29.6687,29.6778,29.6595,29.6687,60700.0
2014-07-07 15:45:00,32.47,32.47,32.44,32.44,242300.0,29.6687,29.6687,29.6413,29.6413,242300.0
2014-07-07 15:50:00,32.45,32.47,32.44,32.46,336500.0,29.6504,29.6687,29.6413,29.6595,336500.0
2014-07-07 15:55:00,32.46,32.47,32.45,32.46,392700.0,29.6595,29.6687,29.6504,29.6595,392700.0
2014-07-08 09:30:00,32.37,32.45,32.26,32.34,64400.0,29.5773,29.6504,29.4768,29.5499,64400.0
2014-07-08 09:35:00,32.33,32.33,32.22,32.25,108100.0,29.5408,29.5408,29.4403,29.4677,108100.0
2014-07-08 09:40:00,32.24,32.26,32.16,32.26,204900.0,29.4585,29.4768,29.3854,29.4768,204900.0
2014-07-08 09:45:00,32.24,32.27,32.22,32.23,74100.0,29.4585,29.4859,29.4403,29.4494,74100.0
2014-07-08 09:50:00,32.23,32.23,32.16,32.21,106000.0,29.4494,29.4494,29.3854,29.4311,106000.0
2014-07-08 09:55:00,32.21,32.31,32.2,32.3,192700.0,29.4311,29.5225,29.422,29.5133,192700.0
2014-07-08 10:00:00,32.3,32.3,32.17,32.18,117800.0,29.5133,29.5133,29.3946,29.4037,117800.0
2014-07-08 10:05:00,32.18,32.21,32.16,32.19,85900.0,29.4037,29.4311,29.3854,29.4128,85900.0
2014-07-08 10:10:00,32.19,32.21,32.19,32.2,67400.0,29.4128,29.4311,29.4128,29.422,67400.0
2014-07-08 10:15:00,32.2,32.28,32.18,32.27,68800.0,29.422,29.4951,29.4037,29.4859,68800.0
2014-07-08 10:20:00,32.27,32.27,32.22,32.22,42800.0,29.4859,29.4859,29.4403,29.4403,42800.0
2014-07-08 10:25:00,32.21,32.24,32.19,32.23,93500.0,29.4311,29.4585,29.4128,29.4494,93500.0
2014-07-08 10:30:00,32.23,32.23,32.15,32.17,73000.0,29.4494,29.4494,29.3763,29.3946,73000.0
2014-07-08 10:35:00,32.17,32.2,32.16,32.2,148800.0,29.3946,29.422,29.3854,29.422,148800.0
2014-07-08 10:40:00,32.21,32.25,32.2,32.23,401700.0,29.4311,29.4677,29.422,29.4494,401700.0
2014-07-08 10:45:00,32.23,32.31,32.22,32.3,14800.0,29.4494,29.5225,29.4403,29.5133,14800.0
2014-07-08 10:50:00,32.3,32.31,32.28,32.29,26000.0,29.5133,29.5225,29.4951,29.5042,26000.0
2014-07-08 10:55:00,32.28,32.31,32.27,32.29,37400.0,29.4951,29.5225,29.4859,29.5042,37400.0
2014-07-08 11:00:00,32.29,32.29,32.25,32.27,38400.0,29.5042,29.5042,29.4677,29.4859,38400.0
2014-07-08 11:05:00,32.27,32.27,32.25,32.25,107400.0,29.4859,29.4859,29.4677,29.4677,107400.0
2014-07-08 11:10:00,32.25,32.26,32.23,32.23,71600.0,29.4677,29.4768,29.4494,29.4494,71600.0
2014-07-08 11:15:00,32.23,32.27,32.23,32.25,79300.0,29.4494,29.4859,29.4494,29.4677,79300.0
2014-07-08 11:20:00,32.25,32.26,32.21,32.23,33100.0,29.4677,29.4768,29.4311,29.4494,33100.0
2014-07-08 11:25:00,32.23,32.23,32.2,32.2,16700.0,29.4494,29.4494,29.422,29.422,16700.0
2014-07-08 11:30:00,32.19,32.23,32.19,32.22,37800.0,29.4128,29.4494,29.4128,29.4403,37800.0
2014-07-08 11:35:00,32.22,32.25,32.21,32.24,59000.0,29.4403,29.4677,29.4311,29.4585,59000.0
2014-07-08 11:40:00,32.25,32.27,32.24,32.25,25400.0,29.4677,29.4859,29.4585,29.4677,25400.0
2014-07-08 11:45:00,32.25,32.26,32.24,32.26,22200.0,29.4677,29.4768,29.4585,29.4768,22200.0
2014-07-08 11:50:00,32.26,32.26,32.2,32.21,36600.0,29.4768,29.4768,29.422,29.4311,36600.0
2014-07-08 11:55:00,32.21,32.24,32.21,32.23,15100.0,29.4311,29.4585,29.4311,29.4494,15100.0
2014-07-08 12:00:00,32.23,32.24,32.2,32.22,40500.0,29.4494,29.4585,29.422,29.4403,40500.0
2014-07-08 12:05:00,32.22,32.23,32.17,32.18,36700.0,29.4403,29.4494,29.3946,29.4037,36700.0
2014-07-08 12:10:00,32.18,32.2,32.15,32.16,62100.0,29.4037,29.422,29.3763,29.3854,62100.0
2014-07-08 12:15:00,32.16,32.17,32.15,32.16,63700.0,29.3854,29.3946,29.3763,29.3854,63700.0
2014-07-08 12:20:00,32.16,32.2,32.16,32.2,23800.0,29.3854,29.422,29.3854,29.422,23800.0
2014-07-08 12:25:00,32.21,32.23,32.21,32.22,9300.0,29.4311,29.4494,29.4311,29.4403,9300.0
2014-07-08 12:30:00,32.23,32.26,32.22,32.22,23200.0,29.4494,29.4768,29.4403,29.4403,23200.0
2014-07-08 12:35:00,32.23,32.24,32.22,32.22,9400.0,29.4494,29.4585,29.4403,29.4403,9400.0
2014-07-08 12:40:00,32.22,32.27,32.22,32.26,13500.0,29.4403,29.4859,29.4403,29.4768,13500.0
2014-07-08 12:45:00,32.26,32.28,32.26,32.27,14900.0,29.4768,29.4951,29.4768,29.4859,14900.0
2014-07-08 12:50:00,32.27,32.31,32.26,32.31,16000.0,29.4859,29.5225,29.4768,29.5225,16000.0
2014-07-08 12:55:00,32.31,32.32,32.29,32.32,28500.0,29.5225,29.5316,29.5042,29.5316,28500.0
2014-07-08 13:00:00,32.31,32.31,32.29,32.29,30300.0,29.5225,29.5225,29.5042,29.5042,30300.0
2014-07-08 13:05:00,32.29,32.3,32.27,32.28,22700.0,29.5042,29.5133,29.4859,29.4951,22700.0
2014-07-08 13:10:00,32.28,32.35,32.28,32.35,42200.0,29.4951,29.559,29.4951,29.559,42200.0
2014-07-08 13:15:00,32.35,32.37,32.33,32.35,23500.0,29.559,29.5773,29.5408,29.559,23500.0
2014-07-08 13:20:00,32.35,32.38,32.34,32.37,38900.0,29.559,29.5864,29.5499,29.5773,38900.0
2014-07-08 13:25:00,32.37,32.38,32.34,32.35,37800.0,29.5773,29.5864,29.5499,29.559,37800.0
2014-07-08 13:30:00,32.35,32.36,32.34,32.35,30000.0,29.559,29.5682,29.5499,29.559,30000.0
2014-07-08 13:35:00,32.36,32.38,32.34,32.36,65800.0,29.5682,29.5864,29.5499,29.5682,65800.0
2014-07-08 13:40:00,32.36,32.41,32.36,32.38,46200.0,29.5682,29.6139,29.5682,29.5864,46200.0
2014-07-08 13:45:00,32.39,32.39,32.36,32.37,28100.0,29.5956,29.5956,29.5682,29.5773,28100.0
2014-07-08 13:50:00,32.38,32.41,32.37,32.39,13800.0,29.5864,29.6139,29.5773,29.5956,13800.0
2014-07-08 13:55:00,32.39,32.4,32.37,32.37,16400.0,29.5956,29.6047,29.5773,29.5773,16400.0
2014-07-08 14:00:00,32.37,32.37,32.27,32.29,244600.0,29.5773,29.5773,29.4859,29.5042,244600.0
2014-07-08 14:05:00,32.3,32.31,32.27,32.31,69800.0,29.5133,29.5225,29.4859,29.5225,69800.0
2014-07-08 14:10:00,32.3,32.33,32.3,32.33,83300.0,29.5133,29.5408,29.5133,29.5408,83300.0
2014-07-08 14:15:00,32.32,32.33,32.28,32.28,106000.0,29.5316,29.5408,29.4951,29.4951,106000.0
2014-07-08 14:20:00,32.29,32.3,32.27,32.3,26700.0,29.5042,29.5133,29.4859,29.5133,26700.0
2014-07-08 14:25:00,32.3,32.31,32.28,32.29,48200.0,29.5133,29.5225,29.4951,29.5042,48200.0
2014-07-08 14:30:00,32.29,32.31,32.26,32.26,63200.0,29.5042,29.5225,29.4768,29.4768,63200.0
2014-07-08 14:35:00,32.27,32.28,32.26,32.27,47200.0,29.4859,29.4951,29.4768,29.4859,47200.0
2014-07-08 14:40:00,32.28,32.32,32.27,32.32,19800.0,29.4951,29.5316,29.4859,29.5316,19800.0
2014-07-08 14:45:00,32.32,32.32,32.28,32.29,48000.0,29.5316,29.5316,29.4951,29.5042,48000.0
2014-07-08 14:50:00,32.29,32.31,32.28,32.28,50400.0,29.5042,29.5225,29.4951,29.4951,50400.0
2014-07-08 14:55:00,32.28,32.3,32.27,32.27,36400.0,29.4951,29.5133,29.4859,29.4859,36400.0
2014-07-08 15:00:00,32.27,32.27,32.24,32.25,41800.0,29.4859,29.4859,29.4585,29.4677,41800.0
2014-07-08 15:05:00,32.25,32.29,32.25,32.27,85500.0,29.4677,29.5042,29.4677,29.4859,85500.0
2014-07-08 15:10:00,32.27,32.28,32.25,32.26,93900.0,29.4859,29.4951,29.4677,29.4768,93900.0
2014-07-08 15:15:00,32.26,32.31,32.26,32.27,78500.0,29.4768,29.5225,29.4768,29.4859,78500.0
2014-07-08 15:20:00,32.27,32.27,32.24,32.27,160700.0,29.4859,29.4859,29.4585,29.4859,160700.0
2014-07-08 15:25:00,32.27,32.29,32.26,32.26,74800.0,29.4859,29.5042,29.4768,29.4768,74800.0
2014-07-08 15:30:00,32.26,32.27,32.25,32.26,174800.0,29.4768,29.4859,29.4677,29.4768,174800.0
2014-07-08 15:35:00,32.27,32.28,32.25,32.27,160600.0,29.4859,29.4951,29.4677,29.4859,160600.0
2014-07-08 15:40:00,32.27,32.28,32.26,32.26,48700.0,29.4859,29.4951,29.4768,29.4768,48700.0
2014-07-08 15:45:00,32.27,32.27,32.24,32.26,152400.0,29.4859,29.4859,29.4585,29.4768,152400.0
2014-07-08 15:50:00,32.26,32.26,32.23,32.25,477000.0,29.4768,29.4768,29.4494,29.4677,477000.0
2014-07-08 15:55:00,32.25,32.29,32.25,32.26,678600.0,29.4677,29.5042,29.4677,29.4768,678600.0
2014-07-09 09:30:00,32.4,32.46,32.4,32.42,22800.0,29.6047,29.6595,29.6047,29.623,22800.0
2014-07-09 09:35:00,32.41,32.5,32.41,32.49,37900.0,29.6139,29.6961,29.6139,29.687,37900.0
2014-07-09 09:40:00,32.5,32.53,32.48,32.48,261500.0,29.6961,29.7235,29.6778,29.6778,261500.0
2014-07-09 09:45:00,32.48,32.51,32.44,32.44,32600.0,29.6778,29.7052,29.6413,29.6413,32600.0
2014-07-09 09:50:00,32.44,32.45,32.3,32.33,152900.0,29.6413,29.6504,29.5133,29.5408,152900.0
2014-07-09 09:55:00,32.33,32.35,32.3,32.34,78400.0,29.5408,29.559,29.5133,29.5499,78400.0
2014-07-09 10:00:00,32.34,32.41,32.34,32.38,35000.0,29.5499,29.6139,29.5499,29.5864,35000.0
2014-07-09 10:05:00,32.37,32.41,32.36,32.39,21100.0,29.5773,29.6139,29.5682,29.5956,21100.0
2014-07-09 10:10:00,32.39,32.4,32.29,32.31,112500.0,29.5956,29.6047,29.5042,29.5225,112500.0
2014-07-09 10:15:00,32.31,32.32,32.29,32.3,58300.0,29.5225,29.5316,29.5042,29.5133,58300.0
2014-07-09 10:20:00,32.29,32.38,32.28,32.38,21300.0,29.5042,29.5864,29.4951,29.5864,21300.0
2014-07-09 10:25:00,32.39,32.42,32.39,32.4,16600.0,29.5956,29.623,29.5956,29.6047,16600.0
2014-07-09 10:30:00,32.4,32.41,32.37,32.4,49600.0,29.6047,29.6139,29.5773,29.6047,49600.0
2014-07-09 10:35:00,32.41,32.41,32.37,32.41,13900.0,29.6139,29.6139,29.5773,29.6139,13900.0
2014-07-09 10:40:00,32.4,32.43,32.38,32.43,47800.0,29.6047,29.6321,29.5864,29.6321,47800.0
2014-07-09 10:45:00,32.43,32.43,32.38,32.39,66500.0,29.6321,29.6321,29.5864,29.5956,66500.0
2014-07-09 10:50:00,32.39,32.4,32.38,32.39,29400.0,29.5956,29.6047,29.5864,29.5956,29400.0
2014-07-09 10:55:00,32.39,32.39,32.35,32.35,38600.0,29.5956,29.5956,29.559,29.559,38600.0
2014-07-09 11:00:00,32.35,32.35,32.33,32.33,31100.0,29.559,29.559,29.5408,29.5408,31100.0
2014-07-09 11:05:00,32.34,32.36,32.31,32.31,56200.0,29.5499,29.5682,29.5225,29.5225,56200.0
2014-07-09 11:10:00,32.31,32.32,32.27,32.31,99300.0,29.5225,29.5316,29.4859,29.5225,99300.0
2014-07-09 11:15:00,32.31,32.33,32.31,32.31,18600.0,29.5225,29.5408,29.5225,29.5225,18600.0
2014-07-09 11:20:00,32.31,32.32,32.3,32.3,23200.0,29.5225,29.5316,29.5133,29.5133,23200.0
2014-07-09 11:25:00,32.31,32.32,32.29,32.3,75600.0,29.5225,29.5316,29.5042,29.5133,75600.0
2014-07-09 11:30:00,32.3,32.3,32.26,32.26,44800.0,29.5133,29.5133,29.4768,29.4768,44800.0
2014-07-09 11:35:00,32.26,32.26,32.23,32.23,105200.0,29.4768,29.4768,29.4494,29.4494,105200.0
2014-07-09 11:40:00,32.23,32.24,32.21,32.23,71200.0,29.4494,29.4585,29.4311,29.4494,71200.0
2014-07-09 11:45:00,32.23,32.25,32.19,32.2,59000.0,29.4494,29.4677,29.4128,29.422,59000.0
2014-07-09 11:50:00,32.2,32.2,32.18,32.18,86200.0,29.422,29.422,29.4037,29.4037,86200.0
2014-07-09 11:55:00,32.17,32.19,32.16,32.18,84300.0,29.3946,29.4128,29.3854,29.4037,84300.0
2014-07-09 12:00:00,32.18,32.21,32.16,32.21,38900.0,29.4037,29.4311,29.3854,29.4311,38900.0
2014-07-09 12:05:00,32.2,32.21,32.2,32.2,14500.0,29.422,29.4311,29.422,29.422,14500.0
2014-07-09 12:10:00,32.2,32.22,32.19,32.2,26000.0,29.422,29.4403,29.4128,29.422,26000.0
2014-07-09 12:15:00,32.2,32.2,32.19,32.2,21300.0,29.422,29.422,29.4128,29.422,21300.0
2014-07-09 12:20:00,32.2,32.21,32.18,32.21,51100.0,29.422,29.4311,29.4037,29.4311,51100.0
2014-07-09 12:25:00,32.21,32.21,32.17,32.18,39100.0,29.4311,29.4311,29.3946,29.4037,39100.0
2014-07-09 12:30:00,32.18,32.18,32.15,32.16,28500.0,29.4037,29.4037,29.3763,29.3854,28500.0
2014-07-09 12:35:00,32.17,32.17,32.13,32.15,44600.0,29.3946,29.3946,29.358,29.3763,44600.0
2014-07-09 12:40:00,32.15,32.16,32.13,32.15,21600.0,29.3763,29.3854,29.358,29.3763,21600.0
2014-07-09 12:45:00,32.14,32.14,32.13,32.14,10500.0,29.3672,29.3672,29.358,29.3672,10500.0
2014-07-09 12:50:00,32.14,32.14,32.12,32.13,24900.0,29.3672,29.3672,29.3489,29.358,24900.0
2014-07-09 12:55:00,32.13,32.14,32.13,32.13,9000.0,29.358,29.3672,29.358,29.358,9000.0
2014-07-09 13:00:00,32.14,32.14,32.12,32.12,8700.0,29.3672,29.3672,29.3489,29.3489,8700.0
2014-07-09 13:05:00,32.13,32.15,32.12,32.14,45500.0,29.358,29.3763,29.3489,29.3672,45500.0
2014-07-09 13:10:00,32.13,32.15,32.13,32.15,14000.0,29.358,29.3763,29.358,29.3763,14000.0
2014-07-09 13:15:00,32.15,32.18,32.15,32.16,10200.0,29.3763,29.4037,29.3763,29.3854,10200.0
2014-07-09 13:20:00,32.16,32.16,32.15,32.15,29600.0,29.3854,29.3854,29.3763,29.3763,29600.0
2014-07-09 13:25:00,32.15,32.16,32.13,32.13,18300.0,29.3763,29.3854,29.358,29.358,18300.0
2014-07-09 13:30:00,32.14,32.15,32.14,32.15,28100.0,29.3672,29.3763,29.3672,29.3763,28100.0
2014-07-09 13:35:00,32.16,32.17,32.16,32.17,8500.0,29.3854,29.3946,29.3854,29.3946,8500.0
2014-07-09 13:40:00,32.17,32.18,32.17,32.18,7600.0,29.3946,29.4037,29.3946,29.4037,7600.0
2014-07-09 13:45:00,32.18,32.19,32.18,32.19,8700.0,29.4037,29.4128,29.4037,29.4128,8700.0
2014-07-09 13:50:00,32.19,32.19,32.18,32.18,900.0,29.4128,29.4128,29.4037,29.4037,900.0
2014-07-09 13:55:00,32.18,32.19,32.17,32.17,26500.0,29.4037,29.4128,29.3946,29.3946,26500.0
2014-07-09 14:00:00,32.17,32.19,32.13,32.14,87900.0,29.3946,29.4128,29.358,29.3672,87900.0
2014-07-09 14:05:00,32.14,32.15,32.09,32.13,45300.0,29.3672,29.3763,29.3215,29.358,45300.0
2014-07-09 14:10:00,32.13,32.18,32.13,32.16,18800.0,29.358,29.4037,29.358,29.3854,18800.0
2014-07-09 14:15:00,32.16,32.25,32.16,32.23,38000.0,29.3854,29.4677,29.3854,29.4494,38000.0
2014-07-09 14:20:00,32.23,32.23,32.2,32.2,38700.0,29.4494,29.4494,29.422,29.422,38700.0
2014-07-09 14:25:00,32.2,32.24,32.18,32.19,22200.0,29.422,29.4585,29.4037,29.4128,22200.0
2014-07-09 14:30:00,32.18,32.19,32.16,32.19,24800.0,29.4037,29.4128,29.3854,29.4128,24800.0
2014-07-09 14:35:00,32.19,32.2,32.15,32.16,15600.0,29.4128,29.422,29.3763,29.3854,15600.0
2014-07-09 14:40:00,32.17,32.18,32.14,32.18,29500.0,29.3946,29.4037,29.3672,29.4037,29500.0
2014-07-09 14:45:00,32.18,32.2,32.16,32.16,17100.0,29.4037,29.422,29.3854,29.3854,17100.0
2014-07-09 14:50:00,32.16,32.17,32.11,32.12,67200.0,29.3854,29.3946,29.3397,29.3489,67200.0
2014-07-09 14:55:00,32.13,32.13,32.07,32.07,33900.0,29.358,29.358,29.3032,29.3032,33900.0
2014-07-09 15:00:00,32.07,32.08,32.04,32.04,26300.0,29.3032,29.3123,29.2758,29.2758,26300.0
2014-07-09 15:05:00,32.05,32.08,32.04,32.07,30000.0,29.2849,29.3123,29.2758,29.3032,30000.0
2014-07-09 15:10:00,32.07,32.11,32.07,32.09,20800.0,29.3032,29.3397,29.3032,29.3215,20800.0
2014-07-09 15:15:00,32.1,32.1,32.05,32.05,37600.0,29.3306,29.3306,29.2849,29.2849,37600.0
2014-07-09 15:20:00,32.05,32.08,32.04,32.05,91400.0,29.2849,29.3123,29.2758,29.2849,91400.0
2014-07-09 15:25:00,32.05,32.07,32.04,32.07,36100.0,29.2849,29.3032,29.2758,29.3032,36100.0
2014-07-09 15:30:00,32.07,32.07,32.04,32.06,83700.0,29.3032,29.3032,29.2758,29.2941,83700.0
2014-07-09 15:35:00,32.05,32.08,32.05,32.08,135000.0,29.2849,29.3123,29.2849,29.3123,135000.0
2014-07-09 15:40:00,32.07,32.08,32.06,32.07,97100.0,29.3032,29.3123,29.2941,29.3032,97100.0
2014-07-09 15:45:00,32.07,32.07,32.03,32.03,64300.0,29.3032,29.3032,29.2666,29.2666,64300.0
2014-07-09 15:50:00,32.03,32.04,32.01,32.04,161200.0,29.2666,29.2758,29.2484,29.2758,161200.0
2014-07-09 15:55:00,32.04,32.06,32.02,32.05,278500.0,29.2758,29.2941,29.2575,29.2849,278500.0
2014-07-10 09:30:00,31.2,31.21,31.08,31.2,317100.0,28.5083,28.5174,28.3986,28.5083,317100.0
2014-07-10 09:35:00,31.2,31.3,31.19,31.27,177300.0,28.5083,28.5996,28.4991,28.5722,177300.0
2014-07-10 09:40:00,31.26,31.33,31.24,31.3,693100.0,28.5631,28.627,28.5448,28.5996,693100.0
2014-07-10 09:45:00,31.3,31.3,31.18,31.21,477300.0,28.5996,28.5996,28.49,28.5174,477300.0
2014-07-10 09:50:00,31.21,31.36,31.21,31.36,121200.0,28.5174,28.6544,28.5174,28.6544,121200.0
2014-07-10 09:55:00,31.37,31.42,31.29,31.36,121300.0,28.6636,28.7093,28.5905,28.6544,121300.0
2014-07-10 10:00:00,31.37,31.4,31.33,31.38,96400.0,28.6636,28.691,28.627,28.6727,96400.0
2014-07-10 10:05:00,31.37,31.41,31.32,31.36,117400.0,28.6636,28.7001,28.6179,28.6544,117400.0
2014-07-10 10:10:00,31.37,31.4,31.36,31.39,84300.0,28.6636,28.691,28.6544,28.6819,84300.0
2014-07-10 10:15:00,31.39,31.43,31.38,31.39,135200.0,28.6819,28.7184,28.6727,28.6819,135200.0
2014-07-10 10:20:00,31.39,31.46,31.39,31.46,73300.0,28.6819,28.7458,28.6819,28.7458,73300.0
2014-07-10 10:25:00,31.46,31.48,31.42,31.46,89900.0,28.7458,28.7641,28.7093,28.7458,89900.0
2014-07-10 10:30:00,31.46,31.5,31.46,31.48,110500.0,28.7458,28.7824,28.7458,28.7641,110500.0
2014-07-10 10:35:00,31.49,31.53,31.48,31.48,143300.0,28.7732,28.8098,28.7641,28.7641,143300.0
2014-07-10 10:40:00,31.49,31.51,31.48,31.5,101200.0,28.7732,28.7915,28.7641,28.7824,101200.0
2014-07-10 10:45:00,31.51,31.54,31.5,31.5,54500.0,28.7915,28.8189,28.7824,28.7824,54500.0
2014-07-10 10:50:00,31.5,31.52,31.49,31.5,70900.0,28.7824,28.8006,28.7732,28.7824,70900.0
2014-07-10 10:55:00,31.51,31.58,31.51,31.58,63600.0,28.7915,28.8555,28.7915,28.8555,63600.0
2014-07-10 11:00:00,31.57,31.64,31.57,31.63,524600.0,28.8463,28.9103,28.8463,28.9012,524600.0
2014-07-10 11:05:00,31.62,31.64,31.61,31.63,116200.0,28.892,28.9103,28.8829,28.9012,116200.0
2014-07-10 11:10:00,31.64,31.65,31.62,31.64,111000.0,28.9103,28.9194,28.892,28.9103,111000.0
2014-07-10 11:15:00,31.65,31.68,31.64,31.66,158100.0,28.9194,28.9468,28.9103,28.9286,158100.0
2014-07-10 11:20:00,31.66,31.7,31.66,31.68,306400.0,28.9286,28.9651,28.9286,28.9468,306400.0
2014-07-10 11:25:00,31.68,31.68,31.61,31.63,78500.0,28.9468,28.9468,28.8829,28.9012,78500.0
2014-07-10 11:30:00,31.63,31.64,31.6,31.61,72800.0,28.9012,28.9103,28.8737,28.8829,72800.0
2014-07-10 11:35:00,31.6,31.62,31.58,31.6,55000.0,28.8737,28.892,28.8555,28.8737,55000.0
2014-07-10 11:40:00,31.6,31.61,31.55,31.56,65600.0,28.8737,28.8829,28.8281,28.8372,65600.0
2014-07-10 11:45:00,31.56,31.6,31.56,31.59,41600.0,28.8372,28.8737,28.8372,28.8646,41600.0
2014-07-10 11:50:00,31.6,31.61,31.56,31.56,164900.0,28.8737,28.8829,28.8372,28.8372,164900.0
2014-07-10 11:55:00,31.57,31.64,31.56,31.64,39800.0,28.8463,28.9103,28.8372,28.9103,39800.0
2014-07-10 12:00:00,31.64,31.64,31.61,31.63,64100.0,28.9103,28.9103,28.8829,28.9012,64100.0
2014-07-10 12:05:00,31.63,31.65,31.61,31.63,25300.0,28.9012,28.9194,28.8829,28.9012,25300.0
2014-07-10 12:10:00,31.64,31.65,31.63,31.63,49700.0,28.9103,28.9194,28.9012,28.9012,49700.0
2014-07-10 12:15:00,31.64,31.67,31.62,31.62,48800.0,28.9103,28.9377,28.892,28.892,48800.0
2014-07-10 12:20:00,31.63,31.68,31.63,31.67,52600.0,28.9012,28.9468,28.9012,28.9377,52600.0
2014-07-10 12:25:00,31.68,31.72,31.67,31.69,141300.0,28.9468,28.9834,28.9377,28.956,141300.0
2014-07-10 12:30:00,31.7,31.7,31.66,31.68,134200.0,28.9651,28.9651,28.9286,28.9468,134200.0
2014-07-10 12:35:00,31.68,31.69,31.66,31.67,101300.0,28.9468,28.956,28.9286,28.9377,101300.0
2014-07-10 12:40:00,31.67,31.68,31.65,31.67,69200.0,28.9377,28.9468,28.9194,28.9377,69200.0
2014-07-10 12:45:00,31.67,31.68,31.64,31.64,20300.0,28.9377,28.9468,28.9103,28.9103,20300.0
2014-07-10 12:50:00,31.63,31.64,31.61,31.61,21700.0,28.9012,28.9103,28.8829,28.8829,21700.0
2014-07-10 12:55:00,31.61,31.64,31.61,31.64,18000.0,28.8829,28.9103,28.8829,28.9103,18000.0
2014-07-10 13:00:00,31.64,31.65,31.64,31.64,20900.0,28.9103,28.9194,28.9103,28.9103,20900.0
2014-07-10 13:05:00,31.65,31.66,31.64,31.64,28800.0,28.9194,28.9286,28.9103,28.9103,28800.0
2014-07-10 13:10:00,31.64,31.64,31.63,31.63,29100.0,28.9103,28.9103,28.9012,28.9012,29100.0
2014-07-10 13:15:00,31.63,31.66,31.63,31.65,29900.0,28.9012,28.9286,28.9012,28.9194,29900.0
2014-07-10 13:20:00,31.65,31.71,31.65,31.7,41300.0,28.9194,28.9743,28.9194,28.9651,41300.0
2014-07-10 13:25:00,31.71,31.71,31.68,31.7,34600.0,28.9743,28.9743,28.9468,28.9651,34600.0
2014-07-10 13:30:00,31.71,31.71,31.69,31.7,41400.0,28.9743,28.9743,28.956,28.9651,41400.0
2014-07-10 13:35:00,31.7,31.74,31.7,31.74,40000.0,28.9651,29.0017,28.9651,29.0017,40000.0
2014-07-10 13:40:00,31.74,31.75,31.71,31.71,54500.0,29.0017,29.0108,28.9743,28.9743,54500.0
2014-07-10 13:45:00,31.71,31.72,31.66,31.66,32800.0,28.9743,28.9834,28.9286,28.9286,32800.0
2014-07-10 13:50:00,31.67,31.68,31.65,31.65,38700.0,28.9377,28.9468,28.9194,28.9194,38700.0
2014-07-10 13:55:00,31.64,31.68,31.64,31.67,161800.0,28.9103,28.9468,28.9103,28.9377,161800.0
2014-07-10 14:00:00,31.67,31.71,31.67,31.7,81400.0,28.9377,28.9743,28.9377,28.9651,81400.0
2014-07-10 14:05:00,31.69,31.7,31.68,31.69,37100.0,28.956,28.9651,28.9468,28.956,37100.0
2014-07-10 14:10:00,31.69,31.71,31.68,31.69,81200.0,28.956,28.9743,28.9468,28.956,81200.0
2014-07-10 14:15:00,31.68,31.7,31.66,31.66,64700.0,28.9468,28.9651,28.9286,28.9286,64700.0
2014-07-10 14:20:00,31.66,31.69,31.65,31.66,43800.0,28.9286,28.956,28.9194,28.9286,43800.0
2014-07-10 14:25:00,31.66,31.67,31.66,31.67,126000.0,28.9286,28.9377,28.9286,28.9377,126000.0
2014-07-10 14:30:00,31.67,31.67,31.62,31.62,54500.0,28.9377,28.9377,28.892,28.892,54500.0
2014-07-10 14:35:00,31.62,31.62,31.61,31.61,11000.0,28.892,28.892,28.8829,28.8829,11000.0
2014-07-10 14:40:00,31.6,31.62,31.53,31.54,41300.0,28.8737,28.892,28.8098,28.8189,41300.0
2014-07-10 14:45:00,31.54,31.59,31.54,31.57,10300.0,28.8189,28.8646,28.8189,28.8463,10300.0
2014-07-10 14:50:00,31.57,31.59,31.57,31.59,26800.0,28.8463,28.8646,28.8463,28.8646,26800.0
2014-07-10 14:55:00,31.59,31.59,31.54,31.54,64200.0,28.8646,28.8646,28.8189,28.8189,64200.0
2014-07-10 15:00:00,31.54,31.54,31.51,31.51,142600.0,28.8189,28.8189,28.7915,28.7915,142600.0
2014-07-10 15:05:00,31.51,31.53,31.5,31.53,129100.0,28.7915,28.8098,28.7824,28.8098,129100.0
2014-07-10 15:10:00,31.53,31.53,31.52,31.52,11700.0,28.8098,28.8098,28.8006,28.8006,11700.0
2014-07-10 15:15:00,31.52,31.53,31.5,31.53,91100.0,28.8006,28.8098,28.7824,28.8098,91100.0
2014-07-10 15:20:00,31.52,31.56,31.51,31.56,95000.0,28.8006,28.8372,28.7915,28.8372,95000.0
2014-07-10 15:25:00,31.55,31.57,31.55,31.57,93600.0,28.8281,28.8463,28.8281,28.8463,93600.0
2014-07-10 15:30:00,31.56,31.57,31.54,31.56,75700.0,28.8372,28.8463,28.8189,28.8372,75700.0
2014-07-10 15:35:00,31.56,31.58,31.56,31.57,34200.0,28.8372,28.8555,28.8372,28.8463,34200.0
2014-07-10 15:40:00,31.57,31.58,31.56,31.57,154200.0,28.8463,28.8555,28.8372,28.8463,154200.0
2014-07-10 15:45:00,31.57,31.57,31.52,31.54,366600.0,28.8463,28.8463,28.8006,28.8189,366600.0
2014-07-10 15:50:00,31.54,31.54,31.49,31.52,200700.0,28.8189,28.8189,28.7732,28.8006,200700.0
2014-07-10 15:55:00,31.52,31.52,31.5,31.5,529400.0,28.8006,28.8006,28.7824,28.7824,529400.0
2014-07-11 09:30:00,31.58,31.58,31.34,31.37,114500.0,28.8555,28.8555,28.6362,28.6636,114500.0
2014-07-11 09:35:00,31.38,31.38,31.21,31.27,112400.0,28.6727,28.6727,28.5174,28.5722,112400.0
2014-07-11 09:40:00,31.26,31.29,31.22,31.27,47500.0,28.5631,28.5905,28.5265,28.5722,47500.0
2014-07-11 09:45:00,31.27,31.27,31.23,31.26,59800.0,28.5722,28.5722,28.5357,28.5631,59800.0
2014-07-11 09:50:00,31.27,31.34,31.27,31.32,31700.0,28.5722,28.6362,28.5722,28.6179,31700.0
2014-07-11 09:55:00,31.32,31.37,31.31,31.34,12500.0,28.6179,28.6636,28.6088,28.6362,12500.0
2014-07-11 10:00:00,31.34,31.38,31.31,31.33,45100.0,28.6362,28.6727,28.6088,28.627,45100.0
2014-07-11 10:05:00,31.34,31.36,31.3,31.35,84000.0,28.6362,28.6544,28.5996,28.6453,84000.0
2014-07-11 10:10:00,31.35,31.44,31.34,31.44,39900.0,28.6453,28.7275,28.6362,28.7275,39900.0
2014-07-11 10:15:00,31.45,31.5,31.43,31.5,54600.0,28.7367,28.7824,28.7184,28.7824,54600.0
2014-07-11 10:20:00,31.5,31.5,31.44,31.48,70600.0,28.7824,28.7824,28.7275,28.7641,70600.0
2014-07-11 10:25:00,31.46,31.49,31.44,31.47,13000.0,28.7458,28.7732,28.7275,28.755,13000.0
2014-07-11 10:30:00,31.47,31.48,31.44,31.46,34700.0,28.755,28.7641,28.7275,28.7458,34700.0
2014-07-11 10:35:00,31.46,31.47,31.43,31.47,27000.0,28.7458,28.755,28.7184,28.755,27000.0
2014-07-11 10:40:00,31.46,31.46,31.42,31.44,148600.0,28.7458,28.7458,28.7093,28.7275,148600.0
2014-07-11 10:45:00,31.44,31.47,31.43,31.45,23600.0,28.7275,28.755,28.7184,28.7367,23600.0
2014-07-11 10:50:00,31.45,31.49,31.45,31.46,44400.0,28.7367,28.7732,28.7367,28.7458,44400.0
2014-07-11 10:55:00,31.45,31.45,31.42,31.44,24700.0,28.7367,28.7367,28.7093,28.7275,24700.0
2014-07-11 11:00:00,31.44,31.45,31.41,31.42,38100.0,28.7275,28.7367,28.7001,28.7093,38100.0
2014-07-11 11:05:00,31.42,31.51,31.42,31.5,601400.0,28.7093,28.7915,28.7093,28.7824,601400.0
2014-07-11 11:10:00,31.5,31.51,31.48,31.49,206000.0,28.7824,28.7915,28.7641,28.7732,206000.0
2014-07-11 11:15:00,31.48,31.58,31.48,31.56,479400.0,28.7641,28.8555,28.7641,28.8372,479400.0
2014-07-11 11:20:00,31.56,31.56,31.48,31.5,49000.0,28.8372,28.8372,28.7641,28.7824,49000.0
2014-07-11 11:25:00,31.5,31.5,31.48,31.49,21600.0,28.7824,28.7824,28.7641,28.7732,21600.0
2014-07-11 11:30:00,31.49,31.54,31.49,31.52,72400.0,28.7732,28.8189,28.7732,28.8006,72400.0
2014-07-11 11:35:00,31.52,31.53,31.48,31.48,24100.0,28.8006,28.8098,28.7641,28.7641,24100.0
2014-07-11 11:40:00,31.48,31.51,31.48,31.48,17500.0,28.7641,28.7915,28.7641,28.7641,17500.0
2014-07-11 11:45:00,31.48,31.5,31.46,31.46,24800.0,28.7641,28.7824,28.7458,28.7458,24800.0
2014-07-11 11:50:00,31.46,31.46,31.43,31.44,39100.0,28.7458,28.7458,28.7184,28.7275,39100.0
2014-07-11 11:55:00,31.44,31.44,31.41,31.41,22400.0,28.7275,28.7275,28.7001,28.7001,22400.0
2014-07-11 12:00:00,31.42,31.44,31.41,31.43,20700.0,28.7093,28.7275,28.7001,28.7184,20700.0
2014-07-11 12:05:00,31.43,31.43,31.41,31.43,10900.0,28.7184,28.7184,28.7001,28.7184,10900.0
2014-07-11 12:10:00,31.43,31.44,31.4,31.43,23400.0,28.7184,28.7275,28.691,28.7184,23400.0
2014-07-11 12:15:00,31.43,31.44,31.41,31.42,15400.0,28.7184,28.7275,28.7001,28.7093,15400.0
2014-07-11 12:20:00,31.42,31.42,31.38,31.39,49000.0,28.7093,28.7093,28.6727,28.6819,49000.0
2014-07-11 12:25:00,31.4,31.41,31.38,31.4,19400.0,28.691,28.7001,28.6727,28.691,19400.0
2014-07-11 12:30:00,31.41,31.41,31.38,31.38,10900.0,28.7001,28.7001,28.6727,28.6727,10900.0
2014-07-11 12:35:00,31.39,31.39,31.37,31.38,13500.0,28.6819,28.6819,28.6636,28.6727,13500.0
2014-07-11 12:40:00,31.39,31.43,31.39,31.41,50000.0,28.6819,28.7184,28.6819,28.7001,50000.0
2014-07-11 12:45:00,31.41,31.42,31.4,31.4,30600.0,28.7001,28.7093,28.691,28.691,30600.0
2014-07-11 12:50:00,31.41,31.43,31.41,31.43,15400.0,28.7001,28.7184,28.7001,28.7184,15400.0
2014-07-11 12:55:00,31.44,31.44,31.43,31.43,15400.0,28.7275,28.7275,28.7184,28.7184,15400.0
2014-07-11 13:00:00,31.43,31.45,31.42,31.45,23700.0,28.7184,28.7367,28.7093,28.7367,23700.0
2014-07-11 13:05:00,31.45,31.46,31.44,31.45,4600.0,28.7367,28.7458,28.7275,28.7367,4600.0
2014-07-11 13:10:00,31.44,31.45,31.44,31.44,28300.0,28.7275,28.7367,28.7275,28.7275,28300.0
2014-07-11 13:15:00,31.45,31.46,31.43,31.45,46800.0,28.7367,28.7458,28.7184,28.7367,46800.0
2014-07-11 13:20:00,31.45,31.46,31.45,31.45,6100.0,28.7367,28.7458,28.7367,28.7367,6100.0
2014-07-11 13:25:00,31.45,31.46,31.45,31.46,8500.0,28.7367,28.7458,28.7367,28.7458,8500.0
2014-07-11 13:30:00,31.45,31.45,31.43,31.43,35200.0,28.7367,28.7367,28.7184,28.7184,35200.0
2014-07-11 13:35:00,31.43,31.44,31.42,31.43,5000.0,28.7184,28.7275,28.7093,28.7184,5000.0
2014-07-11 13:40:00,31.43,31.44,31.42,31.44,14100.0,28.7184,28.7275,28.7093,28.7275,14100.0
2014-07-11 13:45:00,31.43,31.45,31.43,31.44,27300.0,28.7184,28.7367,28.7184,28.7275,27300.0
2014-07-11 13:50:00,31.44,31.45,31.43,31.43,22500.0,28.7275,28.7367,28.7184,28.7184,22500.0
2014-07-11 13:55:00,31.43,31.44,31.41,31.41,18000.0,28.7184,28.7275,28.7001,28.7001,18000.0
2014-07-11 14:00:00,31.41,31.41,31.4,31.4,3700.0,28.7001,28.7001,28.691,28.691,3700.0
2014-07-11 14:05:00,31.4,31.42,31.4,31.41,21100.0,28.691,28.7093,28.691,28.7001,21100.0
2014-07-11 14:10:00,31.41,31.42,31.39,31.4,10200.0,28.7001,28.7093,28.6819,28.691,10200.0
2014-07-11 14:15:00,31.4,31.4,31.38,31.38,6800.0,28.691,28.691,28.6727,28.6727,6800.0
2014-07-11 14:20:00,31.38,31.41,31.38,31.41,11100.0,28.6727,28.7001,28.6727,28.7001,11100.0
2014-07-11 14:25:00,31.41,31.41,31.4,31.41,17200.0,28.7001,28.7001,28.691,28.7001,17200.0
2014-07-11 14:30:00,31.4,31.42,31.4,31.42,14700.0,28.691,28.7093,28.691,28.7093,14700.0
2014-07-11 14:35:00,31.43,31.43,31.42,31.42,7200.0,28.7184,28.7184,28.7093,28.7093,7200.0
2014-07-11 14:40:00,31.41,31.42,31.4,31.41,15900.0,28.7001,28.7093,28.691,28.7001,15900.0
2014-07-11 14:45:00,31.41,31.41,31.4,31.4,4700.0,28.7001,28.7001,28.691,28.691,4700.0
2014-07-11 14:50:00,31.4,31.41,31.39,31.4,28400.0,28.691,28.7001,28.6819,28.691,28400.0
2014-07-11 14:55:00,31.4,31.41,31.4,31.41,21800.0,28.691,28.7001,28.691,28.7001,21800.0
2014-07-11 15:00:00,31.41,31.41,31.4,31.4,19600.0,28.7001,28.7001,28.691,28.691,19600.0
2014-07-11 15:05:00,31.4,31.42,31.4,31.42,20500.0,28.691,28.7093,28.691,28.7093,20500.0
2014-07-11 15:10:00,31.42,31.42,31.39,31.4,15700.0,28.7093,28.7093,28.6819,28.691,15700.0
2014-07-11 15:15:00,31.39,31.4,31.39,31.4,11700.0,28.6819,28.691,28.6819,28.691,11700.0
2014-07-11 15:20:00,31.39,31.4,31.38,31.39,26500.0,28.6819,28.691,28.6727,28.6819,26500.0
2014-07-11 15:25:00,31.39,31.39,31.38,31.38,30200.0,28.6819,28.6819,28.6727,28.6727,30200.0
2014-07-11 15:30:00,31.39,31.39,31.38,31.39,47900.0,28.6819,28.6819,28.6727,28.6819,47900.0
2014-07-11 15:35:00,31.39,31.4,31.38,31.4,107500.0,28.6819,28.691,28.6727,28.691,107500.0
2014-07-11 15:40:00,31.4,31.4,31.38,31.39,72300.0,28.691,28.691,28.6727,28.6819,72300.0
2014-07-11 15:45:00,31.38,31.39,31.37,31.37,56300.0,28.6727,28.6819,28.6636,28.6636,56300.0
2014-07-11 15:50:00,31.38,31.38,31.35,31.36,158100.0,28.6727,28.6727,28.6453,28.6544,158100.0
2014-07-11 15:55:00,31.36,31.37,31.35,31.37,507500.0,28.6544,28.6636,28.6453,28.6636,507500.0
2014-07-14 09:30:00,31.61,31.61,31.5,31.52,44000.0,28.8829,28.8829,28.7824,28.8006,44000.0
2014-07-14 09:35:00,31.53,31.55,31.44,31.47,35300.0,28.8098,28.8281,28.7275,28.755,35300.0
2014-07-14 09:40:00,31.46,31.46,31.38,31.39,34100.0,28.7458,28.7458,28.6727,28.6819,34100.0
2014-07-14 09:45:00,31.4,31.48,31.4,31.46,85400.0,28.691,28.7641,28.691,28.7458,85400.0
2014-07-14 09:50:00,31.45,31.48,31.43,31.44,27300.0,28.7367,28.7641,28.7184,28.7275,27300.0
2014-07-14 09:55:00,31.45,31.46,31.4,31.44,41700.0,28.7367,28.7458,28.691,28.7275,41700.0
2014-07-14 10:00:00,31.44,31.47,31.43,31.46,50000.0,28.7275,28.755,28.7184,28.7458,50000.0
2014-07-14 10:05:00,31.46,31.48,31.41,31.42,19900.0,28.7458,28.7641,28.7001,28.7093,19900.0
2014-07-14 10:10:00,31.42,31.43,31.39,31.43,14400.0,28.7093,28.7184,28.6819,28.7184,14400.0
2014-07-14 10:15:00,31.42,31.42,31.34,31.36,55100.0,28.7093,28.7093,28.6362,28.6544,55100.0
2014-07-14 10:20:00,31.36,31.37,31.35,31.36,29600.0,28.6544,28.6636,28.6453,28.6544,29600.0
2014-07-14 10:25:00,31.37,31.39,31.35,31.35,32400.0,28.6636,28.6819,28.6453,28.6453,32400.0
2014-07-14 10:30:00,31.36,31.39,31.36,31.38,22200.0,28.6544,28.6819,28.6544,28.6727,22200.0
2014-07-14 10:35:00,31.39,31.4,31.38,31.38,19200.0,28.6819,28.691,28.6727,28.6727,19200.0
2014-07-14 10:40:00,31.39,31.43,31.39,31.43,71600.0,28.6819,28.7184,28.6819,28.7184,71600.0
2014-07-14 10:45:00,31.43,31.49,31.43,31.47,36000.0,28.7184,28.7732,28.7184,28.755,36000.0
2014-07-14 10:50:00,31.47,31.48,31.45,31.46,18500.0,28.755,28.7641,28.7367,28.7458,18500.0
2014-07-14 10:55:00,31.47,31.48,31.46,31.47,28300.0,28.755,28.7641,28.7458,28.755,28300.0
2014-07-14 11:00:00,31.47,31.49,31.45,31.47,26800.0,28.755,28.7732,28.7367,28.755,26800.0
2014-07-14 11:05:00,31.48,31.51,31.48,31.5,24500.0,28.7641,28.7915,28.7641,28.7824,24500.0
2014-07-14 11:10:00,31.5,31.5,31.49,31.5,9100.0,28.7824,28.7824,28.7732,28.7824,9100.0
2014-07-14 11:15:00,31.5,31.5,31.48,31.48,12200.0,28.7824,28.7824,28.7641,28.7641,12200.0
2014-07-14 11:20:00,31.48,31.49,31.47,31.49,29400.0,28.7641,28.7732,28.755,28.7732,29400.0
2014-07-14 11:25:00,31.48,31.5,31.48,31.48,30300.0,28.7641,28.7824,28.7641,28.7641,30300.0
2014-07-14 11:30:00,31.49,31.5,31.49,31.5,17100.0,28.7732,28.7824,28.7732,28.7824,17100.0
2014-07-14 11:35:00,31.5,31.51,31.48,31.48,12900.0,28.7824,28.7915,28.7641,28.7641,12900.0
2014-07-14 11:40:00,31.47,31.48,31.47,31.47,7500.0,28.755,28.7641,28.755,28.755,7500.0
2014-07-14 11:45:00,31.47,31.48,31.46,31.46,27500.0,28.755,28.7641,28.7458,28.7458,27500.0
2014-07-14 11:50:00,31.47,31.48,31.47,31.48,4000.0,28.755,28.7641,28.755,28.7641,4000.0
2014-07-14 11:55:00,31.49,31.5,31.47,31.47,12400.0,28.7732,28.7824,28.755,28.755,12400.0
2014-07-14 12:00:00,31.48,31.48,31.46,31.48,9400.0,28.7641,28.7641,28.7458,28.7641,9400.0
2014-07-14 12:05:00,31.48,31.49,31.46,31.46,24900.0,28.7641,28.7732,28.7458,28.7458,24900.0
2014-07-14 12:10:00,31.46,31.46,31.44,31.45,12400.0,28.7458,28.7458,28.7275,28.7367,12400.0
2014-07-14 12:15:00,31.45,31.46,31.44,31.45,12000.0,28.7367,28.7458,28.7275,28.7367,12000.0
2014-07-14 12:20:00,31.46,31.46,31.45,31.45,12700.0,28.7458,28.7458,28.7367,28.7367,12700.0
2014-07-14 12:25:00,31.45,31.45,31.43,31.44,5100.0,28.7367,28.7367,28.7184,28.7275,5100.0
2014-07-14 12:30:00,31.44,31.45,31.44,31.45,10800.0,28.7275,28.7367,28.7275,28.7367,10800.0
2014-07-14 12:35:00,31.44,31.45,31.42,31.43,8300.0,28.7275,28.7367,28.7093,28.7184,8300.0
2014-07-14 12:40:00,31.43,31.44,31.42,31.42,14100.0,28.7184,28.7275,28.7093,28.7093,14100.0
2014-07-14 12:45:00,31.42,31.42,31.41,31.41,13200.0,28.7093,28.7093,28.7001,28.7001,13200.0
2014-07-14 12:50:00,31.41,31.41,31.35,31.36,55000.0,28.7001,28.7001,28.6453,28.6544,55000.0
2014-07-14 12:55:00,31.37,31.38,31.36,31.36,15500.0,28.6636,28.6727,28.6544,28.6544,15500.0
2014-07-14 13:00:00,31.36,31.37,31.36,31.37,3500.0,28.6544,28.6636,28.6544,28.6636,3500.0
2014-07-14 13:05:00,31.36,31.39,31.35,31.39,21700.0,28.6544,28.6819,28.6453,28.6819,21700.0
2014-07-14 13:10:00,31.39,31.4,31.39,31.4,5800.0,28.6819,28.691,28.6819,28.691,5800.0
2014-07-14 13:15:00,31.4,31.4,31.39,31.4,1700.0,28.691,28.691,28.6819,28.691,1700.0
2014-07-14 13:20:00,31.4,31.41,31.39,31.41,15200.0,28.691,28.7001,28.6819,28.7001,15200.0
2014-07-14 13:25:00,31.41,31.43,31.41,31.42,43100.0,28.7001,28.7184,28.7001,28.7093,43100.0
2014-07-14 13:30:00,31.42,31.42,31.4,31.41,8700.0,28.7093,28.7093,28.691,28.7001,8700.0
2014-07-14 13:35:00,31.41,31.41,31.4,31.4,3200.0,28.7001,28.7001,28.691,28.691,3200.0
2014-07-14 13:40:00,31.4,31.43,31.4,31.43,15000.0,28.691,28.7184,28.691,28.7184,15000.0
2014-07-14 13:45:00,31.43,31.44,31.42,31.42,7200.0,28.7184,28.7275,28.7093,28.7093,7200.0
2014-07-14 13:50:00,31.41,31.43,31.41,31.41,3400.0,28.7001,28.7184,28.7001,28.7001,3400.0
2014-07-14 13:55:00,31.41,31.42,31.41,31.41,7000.0,28.7001,28.7093,28.7001,28.7001,7000.0
2014-07-14 14:00:00,31.41,31.42,31.4,31.4,4800.0,28.7001,28.7093,28.691,28.691,4800.0
2014-07-14 14:05:00,31.41,31.42,31.4,31.4,6600.0,28.7001,28.7093,28.691,28.691,6600.0
2014-07-14 14:10:00,31.4,31.42,31.4,31.41,9800.0,28.691,28.7093,28.691,28.7001,9800.0
2014-07-14 14:15:00,31.4,31.42,31.4,31.42,15600.0,28.691,28.7093,28.691,28.7093,15600.0
2014-07-14 14:20:00,31.42,31.42,31.41,31.42,30100.0,28.7093,28.7093,28.7001,28.7093,30100.0
2014-07-14 14:25:00,31.41,31.42,31.41,31.41,8200.0,28.7001,28.7093,28.7001,28.7001,8200.0
2014-07-14 14:30:00,31.4,31.41,31.4,31.41,8000.0,28.691,28.7001,28.691,28.7001,8000.0
2014-07-14 14:35:00,31.4,31.42,31.4,31.42,2400.0,28.691,28.7093,28.691,28.7093,2400.0
2014-07-14 14:40:00,31.42,31.43,31.4,31.4,11700.0,28.7093,28.7184,28.691,28.691,11700.0
2014-07-14 14:45:00,31.4,31.41,31.4,31.41,8800.0,28.691,28.7001,28.691,28.7001,8800.0
2014-07-14 14:50:00,31.4,31.41,31.4,31.4,5800.0,28.691,28.7001,28.691,28.691,5800.0
2014-07-14 14:55:00,31.4,31.4,31.39,31.4,5900.0,28.691,28.691,28.6819,28.691,5900.0
2014-07-14 15:00:00,31.4,31.41,31.39,31.39,2000.0,28.691,28.7001,28.6819,28.6819,2000.0
2014-07-14 15:05:00,31.39,31.39,31.38,31.39,5700.0,28.6819,28.6819,28.6727,28.6819,5700.0
2014-07-14 15:10:00,31.39,31.39,31.37,31.37,14900.0,28.6819,28.6819,28.6636,28.6636,14900.0
2014-07-14 15:15:00,31.37,31.38,31.37,31.37,5000.0,28.6636,28.6727,28.6636,28.6636,5000.0
2014-07-14 15:20:00,31.36,31.38,31.36,31.38,8100.0,28.6544,28.6727,28.6544,28.6727,8100.0
2014-07-14 15:25:00,31.38,31.38,31.37,31.38,10100.0,28.6727,28.6727,28.6636,28.6727,10100.0
2014-07-14 15:30:00,31.37,31.38,31.37,31.37,15000.0,28.6636,28.6727,28.6636,28.6636,15000.0
2014-07-14 15:35:00,31.38,31.38,31.37,31.37,39900.0,28.6727,28.6727,28.6636,28.6636,39900.0
2014-07-14 15:40:00,31.38,31.39,31.36,31.37,46700.0,28.6727,28.6819,28.6544,28.6636,46700.0
2014-07-14 15:45:00,31.36,31.38,31.36,31.37,76700.0,28.6544,28.6727,28.6544,28.6636,76700.0
2014-07-14 15:50:00,31.36,31.38,31.36,31.37,83800.0,28.6544,28.6727,28.6544,28.6636,83800.0
2014-07-14 15:55:00,31.37,31.39,31.36,31.38,114400.0,28.6636,28.6819,28.6544,28.6727,114400.0
2014-07-15 09:30:00,31.33,31.35,31.27,31.33,24200.0,28.627,28.6453,28.5722,28.627,24200.0
2014-07-15 09:35:00,31.33,31.37,31.32,31.32,21700.0,28.627,28.6636,28.6179,28.6179,21700.0
2014-07-15 09:40:00,31.32,31.37,31.32,31.36,35700.0,28.6179,28.6636,28.6179,28.6544,35700.0
2014-07-15 09:45:00,31.36,31.36,31.29,31.3,28400.0,28.6544,28.6544,28.5905,28.5996,28400.0
2014-07-15 09:50:00,31.3,31.32,31.26,31.26,10500.0,28.5996,28.6179,28.5631,28.5631,10500.0
2014-07-15 09:55:00,31.25,31.28,31.24,31.28,22900.0,28.5539,28.5813,28.5448,28.5813,22900.0
2014-07-15 10:00:00,31.29,31.34,31.26,31.26,22100.0,28.5905,28.6362,28.5631,28.5631,22100.0
2014-07-15 10:05:00,31.26,31.34,31.25,31.34,159100.0,28.5631,28.6362,28.5539,28.6362,159100.0
2014-07-15 10:10:00,31.34,31.35,31.24,31.24,29000.0,28.6362,28.6453,28.5448,28.5448,29000.0
2014-07-15 10:15:00,31.23,31.27,31.21,31.27,46000.0,28.5357,28.5722,28.5174,28.5722,46000.0
2014-07-15 10:20:00,31.26,31.29,31.26,31.27,7500.0,28.5631,28.5905,28.5631,28.5722,7500.0
2014-07-15 10:25:00,31.27,31.28,31.24,31.27,26200.0,28.5722,28.5813,28.5448,28.5722,26200.0
2014-07-15 10:30:00,31.27,31.3,31.27,31.27,11300.0,28.5722,28.5996,28.5722,28.5722,11300.0
2014-07-15 10:35:00,31.27,31.3,31.23,31.23,20700.0,28.5722,28.5996,28.5357,28.5357,20700.0
2014-07-15 10:40:00,31.22,31.22,31.16,31.19,33700.0,28.5265,28.5265,28.4717,28.4991,33700.0
2014-07-15 10:45:00,31.2,31.2,31.13,31.13,48900.0,28.5083,28.5083,28.4443,28.4443,48900.0
2014-07-15 10:50:00,31.13,31.17,31.12,31.16,38300.0,28.4443,28.4808,28.4352,28.4717,38300.0
2014-07-15 10:55:00,31.16,31.17,31.12,31.12,238400.0,28.4717,28.4808,28.4352,28.4352,238400.0
2014-07-15 11:00:00,31.12,31.12,31.09,31.09,111300.0,28.4352,28.4352,28.4077,28.4077,111300.0
2014-07-15 11:05:00,31.07,31.16,31.07,31.15,270800.0,28.3895,28.4717,28.3895,28.4626,270800.0
2014-07-15 11:10:00,31.14,31.21,31.14,31.2,28700.0,28.4534,28.5174,28.4534,28.5083,28700.0
2014-07-15 11:15:00,31.2,31.2,31.17,31.2,17600.0,28.5083,28.5083,28.4808,28.5083,17600.0
2014-07-15 11:20:00,31.2,31.2,31.18,31.19,15600.0,28.5083,28.5083,28.49,28.4991,15600.0
2014-07-15 11:25:00,31.19,31.21,31.16,31.16,64300.0,28.4991,28.5174,28.4717,28.4717,64300.0
2014-07-15 11:30:00,31.16,31.17,31.13,31.14,31200.0,28.4717,28.4808,28.4443,28.4534,31200.0
2014-07-15 11:35:00,31.14,31.14,31.1,31.13,57600.0,28.4534,28.4534,28.4169,28.4443,57600.0
2014-07-15 11:40:00,31.13,31.15,31.12,31.15,27700.0,28.4443,28.4626,28.4352,28.4626,27700.0
2014-07-15 11:45:00,31.14,31.14,31.11,31.14,20900.0,28.4534,28.4534,28.426,28.4534,20900.0
2014-07-15 11:50:00,31.13,31.16,31.13,31.14,19600.0,28.4443,28.4717,28.4443,28.4534,19600.0
2014-07-15 11:55:00,31.13,31.13,31.06,31.07,143700.0,28.4443,28.4443,28.3803,28.3895,143700.0
2014-07-15 12:00:00,31.06,31.09,31.03,31.04,144000.0,28.3803,28.4077,28.3529,28.3621,144000.0
2014-07-15 12:05:00,31.04,31.08,31.03,31.06,148400.0,28.3621,28.3986,28.3529,28.3803,148400.0
2014-07-15 12:10:00,31.06,31.08,31.06,31.08,17100.0,28.3803,28.3986,28.3803,28.3986,17100.0
2014-07-15 12:15:00,31.07,31.11,31.07,31.09,48700.0,28.3895,28.426,28.3895,28.4077,48700.0
2014-07-15 12:20:00,31.1,31.1,31.06,31.08,42700.0,28.4169,28.4169,28.3803,28.3986,42700.0
2014-07-15 12:25:00,31.08,31.12,31.07,31.11,31100.0,28.3986,28.4352,28.3895,28.426,31100.0
2014-07-15 12:30:00,31.11,31.11,31.08,31.1,20800.0,28.426,28.426,28.3986,28.4169,20800.0
2014-07-15 12:35:00,31.1,31.12,31.08,31.12,24900.0,28.4169,28.4352,28.3986,28.4352,24900.0
2014-07-15 12:40:00,31.12,31.14,31.12,31.13,15100.0,28.4352,28.4534,28.4352,28.4443,15100.0
2014-07-15 12:45:00,31.13,31.13,31.1,31.12,8900.0,28.4443,28.4443,28.4169,28.4352,8900.0
2014-07-15 12:50:00,31.12,31.12,31.09,31.1,25000.0,28.4352,28.4352,28.4077,28.4169,25000.0
2014-07-15 12:55:00,31.1,31.1,31.07,31.07,19900.0,28.4169,28.4169,28.3895,28.3895,19900.0
2014-07-15 13:00:00,31.07,31.08,31.05,31.07,37000.0,28.3895,28.3986,28.3712,28.3895,37000.0
2014-07-15 13:05:00,31.07,31.1,31.05,31.1,12400.0,28.3895,28.4169,28.3712,28.4169,12400.0
2014-07-15 13:10:00,31.09,31.13,31.08,31.12,24600.0,28.4077,28.4443,28.3986,28.4352,24600.0
2014-07-15 13:15:00,31.13,31.2,31.13,31.2,33300.0,28.4443,28.5083,28.4443,28.5083,33300.0
2014-07-15 13:20:00,31.2,31.2,31.13,31.15,21600.0,28.5083,28.5083,28.4443,28.4626,21600.0
2014-07-15 13:25:00,31.15,31.17,31.15,31.17,14200.0,28.4626,28.4808,28.4626,28.4808,14200.0
2014-07-15 13:30:00,31.17,31.18,31.16,31.16,12100.0,28.4808,28.49,28.4717,28.4717,12100.0
2014-07-15 13:35:00,31.17,31.19,31.15,31.16,49200.0,28.4808,28.4991,28.4626,28.4717,49200.0
2014-07-15 13:40:00,31.15,31.16,31.11,31.12,49000.0,28.4626,28.4717,28.426,28.4352,49000.0
2014-07-15 13:45:00,31.12,31.14,31.11,31.13,33000.0,28.4352,28.4534,28.426,28.4443,33000.0
2014-07-15 13:50:00,31.14,31.15,31.1,31.1,36000.0,28.4534,28.4626,28.4169,28.4169,36000.0
2014-07-15 13:55:00,31.1,31.12,31.09,31.09,70000.0,28.4169,28.4352,28.4077,28.4077,70000.0
2014-07-15 14:00:00,31.1,31.12,31.09,31.1,13100.0,28.4169,28.4352,28.4077,28.4169,13100.0
2014-07-15 14:05:00,31.1,31.12,31.1,31.11,17900.0,28.4169,28.4352,28.4169,28.426,17900.0
2014-07-15 14:10:00,31.11,31.14,31.11,31.13,8900.0,28.426,28.4534,28.426,28.4443,8900.0
2014-07-15 14:15:00,31.14,31.15,31.12,31.15,7300.0,28.4534,28.4626,28.4352,28.4626,7300.0
2014-07-15 14:20:00,31.14,31.15,31.13,31.14,22500.0,28.4534,28.4626,28.4443,28.4534,22500.0
2014-07-15 14:25:00,31.13,31.14,31.1,31.13,28300.0,28.4443,28.4534,28.4169,28.4443,28300.0
2014-07-15 14:30:00,31.13,31.14,31.09,31.1,10300.0,28.4443,28.4534,28.4077,28.4169,10300.0
2014-07-15 14:35:00,31.1,31.12,31.08,31.09,103300.0,28.4169,28.4352,28.3986,28.4077,103300.0
2014-07-15 14:40:00,31.1,31.11,31.08,31.09,100200.0,28.4169,28.426,28.3986,28.4077,100200.0
2014-07-15 14:45:00,31.09,31.12,31.08,31.11,24100.0,28.4077,28.4352,28.3986,28.426,24100.0
2014-07-15 14:50:00,31.11,31.12,31.1,31.1,7600.0,28.426,28.4352,28.4169,28.4169,7600.0
2014-07-15 14:55:00,31.11,31.12,31.09,31.12,5000.0,28.426,28.4352,28.4077,28.4352,5000.0
2014-07-15 15:00:00,31.12,31.13,31.11,31.11,18700.0,28.4352,28.4443,28.426,28.426,18700.0
2014-07-15 15:05:00,31.1,31.11,31.09,31.09,11800.0,28.4169,28.426,28.4077,28.4077,11800.0
2014-07-15 15:10:00,31.08,31.11,31.07,31.11,15700.0,28.3986,28.426,28.3895,28.426,15700.0
2014-07-15 15:15:00,31.11,31.11,31.09,31.09,22400.0,28.426,28.426,28.4077,28.4077,22400.0
2014-07-15 15:20:00,31.09,31.09,31.07,31.08,153900.0,28.4077,28.4077,28.3895,28.3986,153900.0
2014-07-15 15:25:00,31.07,31.11,31.07,31.1,36700.0,28.3895,28.426,28.3895,28.4169,36700.0
2014-07-15 15:30:00,31.1,31.1,31.09,31.09,23100.0,28.4169,28.4169,28.4077,28.4077,23100.0
2014-07-15 15:35:00,31.09,31.09,31.08,31.08,39600.0,28.4077,28.4077,28.3986,28.3986,39600.0
2014-07-15 15:40:00,31.08,31.1,31.08,31.1,67700.0,28.3986,28.4169,28.3986,28.4169,67700.0
2014-07-15 15:45:00,31.09,31.1,31.08,31.09,64700.0,28.4077,28.4169,28.3986,28.4077,64700.0
2014-07-15 15:50:00,31.08,31.09,31.06,31.07,156600.0,28.3986,28.4077,28.3803,28.3895,156600.0
2014-07-15 15:55:00,31.08,31.11,31.07,31.09,264700.0,28.3986,28.426,28.3895,28.4077,264700.0
2014-07-16 09:30:00,31.29,31.29,31.15,31.22,63200.0,28.5905,28.5905,28.4626,28.5265,63200.0
2014-07-16 09:35:00,31.23,31.25,31.12,31.15,104900.0,28.5357,28.5539,28.4352,28.4626,104900.0
2014-07-16 09:40:00,31.15,31.15,31.04,31.06,47500.0,28.4626,28.4626,28.3621,28.3803,47500.0
2014-07-16 09:45:00,31.06,31.07,31.01,31.03,377000.0,28.3803,28.3895,28.3346,28.3529,377000.0
2014-07-16 09:50:00,31.04,31.04,30.95,31.02,100200.0,28.3621,28.3621,28.2798,28.3438,100200.0
2014-07-16 09:55:00,31.0,31.06,30.99,31.05,37100.0,28.3255,28.3803,28.3164,28.3712,37100.0
2014-07-16 10:00:00,31.05,31.32,31.05,31.29,1352000.0,28.3712,28.6179,28.3712,28.5905,1352000.0
2014-07-16 10:05:00,31.29,31.32,31.27,31.32,466100.0,28.5905,28.6179,28.5722,28.6179,466100.0
2014-07-16 10:10:00,31.32,31.4,31.3,31.34,226200.0,28.6179,28.691,28.5996,28.6362,226200.0
2014-07-16 10:15:00,31.33,31.33,31.27,31.27,361700.0,28.627,28.627,28.5722,28.5722,361700.0
2014-07-16 10:20:00,31.28,31.31,31.26,31.28,261100.0,28.5813,28.6088,28.5631,28.5813,261100.0
2014-07-16 10:25:00,31.28,31.3,31.26,31.29,134100.0,28.5813,28.5996,28.5631,28.5905,134100.0
2014-07-16 10:30:00,31.29,31.35,31.27,31.35,114900.0,28.5905,28.6453,28.5722,28.6453,114900.0
2014-07-16 10:35:00,31.35,31.35,31.3,31.32,86700.0,28.6453,28.6453,28.5996,28.6179,86700.0
2014-07-16 10:40:00,31.32,31.33,31.28,31.31,29400.0,28.6179,28.627,28.5813,28.6088,29400.0
2014-07-16 10:45:00,31.3,31.3,31.25,31.26,13200.0,28.5996,28.5996,28.5539,28.5631,13200.0
2014-07-16 10:50:00,31.25,31.27,31.24,31.25,50100.0,28.5539,28.5722,28.5448,28.5539,50100.0
2014-07-16 10:55:00,31.24,31.25,31.23,31.25,31200.0,28.5448,28.5539,28.5357,28.5539,31200.0
2014-07-16 11:00:00,31.23,31.34,31.23,31.33,75900.0,28.5357,28.6362,28.5357,28.627,75900.0
2014-07-16 11:05:00,31.32,31.36,31.32,31.35,85700.0,28.6179,28.6544,28.6179,28.6453,85700.0
2014-07-16 11:10:00,31.34,31.37,31.34,31.36,158200.0,28.6362,28.6636,28.6362,28.6544,158200.0
2014-07-16 11:15:00,31.36,31.36,31.33,31.34,172600.0,28.6544,28.6544,28.627,28.6362,172600.0
2014-07-16 11:20:00,31.34,31.34,31.32,31.34,61000.0,28.6362,28.6362,28.6179,28.6362,61000.0
2014-07-16 11:25:00,31.33,31.34,31.32,31.34,39700.0,28.627,28.6362,28.6179,28.6362,39700.0
2014-07-16 11:30:00,31.34,31.34,31.3,31.3,22600.0,28.6362,28.6362,28.5996,28.5996,22600.0
2014-07-16 11:35:00,31.3,31.31,31.23,31.23,27300.0,28.5996,28.6088,28.5357,28.5357,27300.0
2014-07-16 11:40:00,31.23,31.27,31.23,31.26,11300.0,28.5357,28.5722,28.5357,28.5631,11300.0
2014-07-16 11:45:00,31.26,31.26,31.23,31.24,9100.0,28.5631,28.5631,28.5357,28.5448,9100.0
2014-07-16 11:50:00,31.25,31.28,31.25,31.28,12100.0,28.5539,28.5813,28.5539,28.5813,12100.0
2014-07-16 11:55:00,31.28,31.3,31.27,31.29,11000.0,28.5813,28.5996,28.5722,28.5905,11000.0
2014-07-16 12:00:00,31.29,31.3,31.28,31.28,4800.0,28.5905,28.5996,28.5813,28.5813,4800.0
2014-07-16 12:05:00,31.28,31.34,31.28,31.34,18400.0,28.5813,28.6362,28.5813,28.6362,18400.0
2014-07-16 12:10:00,31.34,31.34,31.33,31.33,7400.0,28.6362,28.6362,28.627,28.627,7400.0
2014-07-16 12:15:00,31.33,31.35,31.33,31.35,12100.0,28.627,28.6453,28.627,28.6453,12100.0
2014-07-16 12:20:00,31.35,31.36,31.33,31.33,6300.0,28.6453,28.6544,28.627,28.627,6300.0
2014-07-16 12:25:00,31.34,31.34,31.34,31.34,4800.0,28.6362,28.6362,28.6362,28.6362,4800.0
2014-07-16 12:30:00,31.34,31.37,31.34,31.35,21600.0,28.6362,28.6636,28.6362,28.6453,21600.0
2014-07-16 12:35:00,31.36,31.38,31.35,31.35,15500.0,28.6544,28.6727,28.6453,28.6453,15500.0
2014-07-16 12:40:00,31.36,31.37,31.35,31.35,6100.0,28.6544,28.6636,28.6453,28.6453,6100.0
2014-07-16 12:45:00,31.35,31.37,31.34,31.35,8700.0,28.6453,28.6636,28.6362,28.6453,8700.0
2014-07-16 12:50:00,31.35,31.37,31.35,31.36,5500.0,28.6453,28.6636,28.6453,28.6544,5500.0
2014-07-16 12:55:00,31.36,31.39,31.36,31.38,45400.0,28.6544,28.6819,28.6544,28.6727,45400.0
2014-07-16 13:00:00,31.39,31.39,31.37,31.37,10200.0,28.6819,28.6819,28.6636,28.6636,10200.0
2014-07-16 13:05:00,31.37,31.37,31.36,31.36,5000.0,28.6636,28.6636,28.6544,28.6544,5000.0
2014-07-16 13:10:00,31.37,31.39,31.36,31.39,5000.0,28.6636,28.6819,28.6544,28.6819,5000.0
2014-07-16 13:15:00,31.38,31.4,31.38,31.39,75400.0,28.6727,28.691,28.6727,28.6819,75400.0
2014-07-16 13:20:00,31.38,31.39,31.36,31.36,5400.0,28.6727,28.6819,28.6544,28.6544,5400.0
2014-07-16 13:25:00,31.36,31.36,31.34,31.35,18600.0,28.6544,28.6544,28.6362,28.6453,18600.0
2014-07-16 13:30:00,31.35,31.35,31.33,31.34,17800.0,28.6453,28.6453,28.627,28.6362,17800.0
2014-07-16 13:35:00,31.33,31.34,31.31,31.33,57200.0,28.627,28.6362,28.6088,28.627,57200.0
2014-07-16 13:40:00,31.33,31.36,31.32,31.35,78300.0,28.627,28.6544,28.6179,28.6453,78300.0
2014-07-16 13:45:00,31.36,31.39,31.36,31.37,77800.0,28.6544,28.6819,28.6544,28.6636,77800.0
2014-07-16 13:50:00,31.37,31.41,31.37,31.41,182900.0,28.6636,28.7001,28.6636,28.7001,182900.0
2014-07-16 13:55:00,31.4,31.42,31.4,31.42,27300.0,28.691,28.7093,28.691,28.7093,27300.0
2014-07-16 14:00:00,31.43,31.45,31.43,31.44,68100.0,28.7184,28.7367,28.7184,28.7275,68100.0
2014-07-16 14:05:00,31.43,31.44,31.42,31.42,71000.0,28.7184,28.7275,28.7093,28.7093,71000.0
2014-07-16 14:10:00,31.42,31.47,31.42,31.47,150200.0,28.7093,28.755,28.7093,28.755,150200.0
2014-07-16 14:15:00,31.47,31.48,31.44,31.45,61500.0,28.755,28.7641,28.7275,28.7367,61500.0
2014-07-16 14:20:00,31.44,31.45,31.39,31.41,140500.0,28.7275,28.7367,28.6819,28.7001,140500.0
2014-07-16 14:25:00,31.4,31.4,31.38,31.39,9500.0,28.691,28.691,28.6727,28.6819,9500.0
2014-07-16 14:30:00,31.39,31.4,31.37,31.39,23300.0,28.6819,28.691,28.6636,28.6819,23300.0
2014-07-16 14:35:00,31.38,31.38,31.33,31.33,53000.0,28.6727,28.6727,28.627,28.627,53000.0
2014-07-16 14:40:00,31.33,31.36,31.32,31.36,136300.0,28.627,28.6544,28.6179,28.6544,136300.0
2014-07-16 14:45:00,31.36,31.39,31.36,31.39,94300.0,28.6544,28.6819,28.6544,28.6819,94300.0
2014-07-16 14:50:00,31.39,31.39,31.34,31.35,59900.0,28.6819,28.6819,28.6362,28.6453,59900.0
2014-07-16 14:55:00,31.34,31.35,31.34,31.34,51800.0,28.6362,28.6453,28.6362,28.6362,51800.0
2014-07-16 15:00:00,31.35,31.35,31.32,31.32,39000.0,28.6453,28.6453,28.6179,28.6179,39000.0
2014-07-16 15:05:00,31.33,31.34,31.32,31.33,16200.0,28.627,28.6362,28.6179,28.627,16200.0
2014-07-16 15:10:00,31.33,31.35,31.32,31.35,29700.0,28.627,28.6453,28.6179,28.6453,29700.0
2014-07-16 15:15:00,31.35,31.35,31.32,31.34,235100.0,28.6453,28.6453,28.6179,28.6362,235100.0
2014-07-16 15:20:00,31.35,31.37,31.33,31.36,148100.0,28.6453,28.6636,28.627,28.6544,148100.0
2014-07-16 15:25:00,31.36,31.37,31.34,31.37,36900.0,28.6544,28.6636,28.6362,28.6636,36900.0
2014-07-16 15:30:00,31.36,31.37,31.35,31.35,19200.0,28.6544,28.6636,28.6453,28.6453,19200.0
2014-07-16 15:35:00,31.35,31.37,31.34,31.35,37300.0,28.6453,28.6636,28.6362,28.6453,37300.0
2014-07-16 15:40:00,31.35,31.36,31.33,31.34,53200.0,28.6453,28.6544,28.627,28.6362,53200.0
2014-07-16 15:45:00,31.35,31.36,31.35,31.35,43700.0,28.6453,28.6544,28.6453,28.6453,43700.0
2014-07-16 15:50:00,31.35,31.39,31.35,31.36,92500.0,28.6453,28.6819,28.6453,28.6544,92500.0
2014-07-16 15:55:00,31.37,31.37,31.35,31.36,253700.0,28.6636,28.6636,28.6453,28.6544,253700.0
2014-07-17 09:30:00,31.04,31.17,30.89,30.9,381600.0,28.3621,28.4808,28.225,28.2341,381600.0
2014-07-17 09:35:00,30.9,31.03,30.9,31.01,157100.0,28.2341,28.3529,28.2341,28.3346,157100.0
2014-07-17 09:40:00,31.02,31.05,30.96,30.97,105100.0,28.3438,28.3712,28.289,28.2981,105100.0
2014-07-17 09:45:00,30.97,31.06,30.96,30.99,95700.0,28.2981,28.3803,28.289,28.3164,95700.0
2014-07-17 09:50:00,30.99,31.06,30.97,31.03,127100.0,28.3164,28.3803,28.2981,28.3529,127100.0
2014-07-17 09:55:00,31.04,31.07,31.01,31.05,67500.0,28.3621,28.3895,28.3346,28.3712,67500.0
2014-07-17 10:00:00,31.06,31.1,31.04,31.07,141400.0,28.3803,28.4169,28.3621,28.3895,141400.0
2014-07-17 10:05:00,31.06,31.06,31.0,31.03,150900.0,28.3803,28.3803,28.3255,28.3529,150900.0
2014-07-17 10:10:00,31.03,31.03,30.99,31.02,265000.0,28.3529,28.3529,28.3164,28.3438,265000.0
2014-07-17 10:15:00,31.01,31.03,31.0,31.02,34500.0,28.3346,28.3529,28.3255,28.3438,34500.0
2014-07-17 10:20:00,31.02,31.08,31.02,31.07,70200.0,28.3438,28.3986,28.3438,28.3895,70200.0
2014-07-17 10:25:00,31.08,31.13,31.06,31.13,55700.0,28.3986,28.4443,28.3803,28.4443,55700.0
2014-07-17 10:30:00,31.12,31.14,31.09,31.12,38300.0,28.4352,28.4534,28.4077,28.4352,38300.0
2014-07-17 10:35:00,31.11,31.11,31.04,31.05,110400.0,28.426,28.426,28.3621,28.3712,110400.0
2014-07-17 10:40:00,31.05,31.09,31.05,31.06,35100.0,28.3712,28.4077,28.3712,28.3803,35100.0
2014-07-17 10:45:00,31.06,31.07,31.04,31.05,79200.0,28.3803,28.3895,28.3621,28.3712,79200.0
2014-07-17 10:50:00,31.05,31.09,31.04,31.06,74300.0,28.3712,28.4077,28.3621,28.3803,74300.0
2014-07-17 10:55:00,31.05,31.06,31.03,31.04,87500.0,28.3712,28.3803,28.3529,28.3621,87500.0
2014-07-17 11:00:00,31.03,31.04,31.02,31.03,57400.0,28.3529,28.3621,28.3438,28.3529,57400.0
2014-07-17 11:05:00,31.02,31.04,30.98,31.0,92700.0,28.3438,28.3621,28.3072,28.3255,92700.0
2014-07-17 11:10:00,30.99,31.0,30.95,30.96,88500.0,28.3164,28.3255,28.2798,28.289,88500.0
2014-07-17 11:15:00,30.95,30.99,30.92,30.97,55800.0,28.2798,28.3164,28.2524,28.2981,55800.0
2014-07-17 11:20:00,30.97,30.97,30.94,30.94,147800.0,28.2981,28.2981,28.2707,28.2707,147800.0
2014-07-17 11:25:00,30.93,30.93,30.87,30.87,335000.0,28.2615,28.2615,28.2067,28.2067,335000.0
2014-07-17 11:30:00,30.88,30.94,30.83,30.94,341300.0,28.2159,28.2707,28.1702,28.2707,341300.0
2014-07-17 11:35:00,30.94,30.97,30.92,30.93,41200.0,28.2707,28.2981,28.2524,28.2615,41200.0
2014-07-17 11:40:00,30.94,30.95,30.92,30.92,19400.0,28.2707,28.2798,28.2524,28.2524,19400.0
2014-07-17 11:45:00,30.92,30.93,30.88,30.92,134400.0,28.2524,28.2615,28.2159,28.2524,134400.0
2014-07-17 11:50:00,30.91,30.93,30.88,30.89,53000.0,28.2433,28.2615,28.2159,28.225,53000.0
2014-07-17 11:55:00,30.9,30.91,30.87,30.9,22600.0,28.2341,28.2433,28.2067,28.2341,22600.0
2014-07-17 12:00:00,30.9,30.9,30.84,30.88,84100.0,28.2341,28.2341,28.1793,28.2159,84100.0
2014-07-17 12:05:00,30.87,30.91,30.85,30.87,19700.0,28.2067,28.2433,28.1884,28.2067,19700.0
2014-07-17 12:10:00,30.87,30.95,30.87,30.95,75500.0,28.2067,28.2798,28.2067,28.2798,75500.0
2014-07-17 12:15:00,30.94,30.95,30.93,30.94,12600.0,28.2707,28.2798,28.2615,28.2707,12600.0
2014-07-17 12:20:00,30.94,30.94,30.9,30.92,43300.0,28.2707,28.2707,28.2341,28.2524,43300.0
2014-07-17 12:25:00,30.91,30.96,30.91,30.95,52000.0,28.2433,28.289,28.2433,28.2798,52000.0
2014-07-17 12:30:00,30.95,30.96,30.92,30.96,24000.0,28.2798,28.289,28.2524,28.289,24000.0
2014-07-17 12:35:00,30.96,30.98,30.94,30.96,24400.0,28.289,28.3072,28.2707,28.289,24400.0
2014-07-17 12:40:00,30.96,30.96,30.93,30.94,35800.0,28.289,28.289,28.2615,28.2707,35800.0
2014-07-17 12:45:00,30.94,30.94,30.92,30.93,15600.0,28.2707,28.2707,28.2524,28.2615,15600.0
2014-07-17 12:50:00,30.94,30.95,30.91,30.93,5000.0,28.2707,28.2798,28.2433,28.2615,5000.0
2014-07-17 12:55:00,30.93,30.94,30.92,30.92,6300.0,28.2615,28.2707,28.2524,28.2524,6300.0
2014-07-17 13:00:00,30.93,30.96,30.93,30.94,8100.0,28.2615,28.289,28.2615,28.2707,8100.0
2014-07-17 13:05:00,30.94,30.96,30.93,30.96,81100.0,28.2707,28.289,28.2615,28.289,81100.0
2014-07-17 13:10:00,30.96,31.0,30.96,31.0,22000.0,28.289,28.3255,28.289,28.3255,22000.0
2014-07-17 13:15:00,31.0,31.01,30.98,30.99,27500.0,28.3255,28.3346,28.3072,28.3164,27500.0
2014-07-17 13:20:00,30.98,30.98,30.94,30.96,44200.0,28.3072,28.3072,28.2707,28.289,44200.0
2014-07-17 13:25:00,30.96,30.97,30.94,30.94,51100.0,28.289,28.2981,28.2707,28.2707,51100.0
2014-07-17 13:30:00,30.95,30.97,30.94,30.94,45200.0,28.2798,28.2981,28.2707,28.2707,45200.0
2014-07-17 13:35:00,30.94,30.96,30.92,30.93,15700.0,28.2707,28.289,28.2524,28.2615,15700.0
2014-07-17 13:40:00,30.93,30.94,30.91,30.92,23900.0,28.2615,28.2707,28.2433,28.2524,23900.0
2014-07-17 13:45:00,30.92,30.94,30.91,30.93,31200.0,28.2524,28.2707,28.2433,28.2615,31200.0
2014-07-17 13:50:00,30.93,30.94,30.93,30.93,30000.0,28.2615,28.2707,28.2615,28.2615,30000.0
2014-07-17 13:55:00,30.94,30.95,30.92,30.93,50800.0,28.2707,28.2798,28.2524,28.2615,50800.0
2014-07-17 14:00:00,30.94,30.94,30.9,30.9,71600.0,28.2707,28.2707,28.2341,28.2341,71600.0
2014-07-17 14:05:00,30.9,30.91,30.87,30.87,88700.0,28.2341,28.2433,28.2067,28.2067,88700.0
2014-07-17 14:10:00,30.87,30.92,30.87,30.9,59700.0,28.2067,28.2524,28.2067,28.2341,59700.0
2014-07-17 14:15:00,30.91,30.92,30.89,30.9,29700.0,28.2433,28.2524,28.225,28.2341,29700.0
2014-07-17 14:20:00,30.89,30.91,30.89,30.91,29900.0,28.225,28.2433,28.225,28.2433,29900.0
2014-07-17 14:25:00,30.9,30.9,30.87,30.89,36800.0,28.2341,28.2341,28.2067,28.225,36800.0
2014-07-17 14:30:00,30.89,30.92,30.89,30.9,41500.0,28.225,28.2524,28.225,28.2341,41500.0
2014-07-17 14:35:00,30.9,30.91,30.89,30.91,29100.0,28.2341,28.2433,28.225,28.2433,29100.0
2014-07-17 14:40:00,30.91,30.93,30.89,30.92,136000.0,28.2433,28.2615,28.225,28.2524,136000.0
2014-07-17 14:45:00,30.92,30.92,30.89,30.89,73100.0,28.2524,28.2524,28.225,28.225,73100.0
2014-07-17 14:50:00,30.9,30.92,30.9,30.9,88200.0,28.2341,28.2524,28.2341,28.2341,88200.0
2014-07-17 14:55:00,30.9,30.92,30.89,30.91,121600.0,28.2341,28.2524,28.225,28.2433,121600.0
2014-07-17 15:00:00,30.9,30.91,30.88,30.88,31700.0,28.2341,28.2433,28.2159,28.2159,31700.0
2014-07-17 15:05:00,30.88,30.89,30.87,30.87,45000.0,28.2159,28.225,28.2067,28.2067,45000.0
2014-07-17 15:10:00,30.87,30.88,30.85,30.87,96000.0,28.2067,28.2159,28.1884,28.2067,96000.0
2014-07-17 15:15:00,30.86,30.87,30.77,30.77,180200.0,28.1976,28.2067,28.1153,28.1153,180200.0
2014-07-17 15:20:00,30.78,30.8,30.74,30.76,263100.0,28.1245,28.1428,28.0879,28.1062,263100.0
2014-07-17 15:25:00,30.76,30.78,30.75,30.75,142400.0,28.1062,28.1245,28.0971,28.0971,142400.0
2014-07-17 15:30:00,30.75,30.76,30.71,30.73,146600.0,28.0971,28.1062,28.0605,28.0788,146600.0
2014-07-17 15:35:00,30.73,30.75,30.71,30.73,161700.0,28.0788,28.0971,28.0605,28.0788,161700.0
2014-07-17 15:40:00,30.73,30.74,30.69,30.69,245400.0,28.0788,28.0879,28.0423,28.0423,245400.0
2014-07-17 15:45:00,30.69,30.73,30.67,30.73,361700.0,28.0423,28.0788,28.024,28.0788,361700.0
2014-07-17 15:50:00,30.73,30.74,30.72,30.73,277700.0,28.0788,28.0879,28.0697,28.0788,277700.0
2014-07-17 15:55:00,30.72,30.75,30.72,30.73,628000.0,28.0697,28.0971,28.0697,28.0788,628000.0
2014-07-18 09:30:00,30.83,30.86,30.74,30.84,39700.0,28.1702,28.1976,28.0879,28.1793,39700.0
2014-07-18 09:35:00,30.85,30.89,30.85,30.87,154700.0,28.1884,28.225,28.1884,28.2067,154700.0
2014-07-18 09:40:00,30.87,30.9,30.86,30.87,20300.0,28.2067,28.2341,28.1976,28.2067,20300.0
2014-07-18 09:45:00,30.87,30.89,30.81,30.81,19100.0,28.2067,28.225,28.1519,28.1519,19100.0
2014-07-18 09:50:00,30.81,30.86,30.8,30.85,19300.0,28.1519,28.1976,28.1428,28.1884,19300.0
2014-07-18 09:55:00,30.85,30.87,30.84,30.85,7400.0,28.1884,28.2067,28.1793,28.1884,7400.0
2014-07-18 10:00:00,30.85,30.89,30.82,30.82,72000.0,28.1884,28.225,28.161,28.161,72000.0
2014-07-18 10:05:00,30.81,30.83,30.78,30.83,33200.0,28.1519,28.1702,28.1245,28.1702,33200.0
2014-07-18 10:10:00,30.83,30.85,30.81,30.85,19900.0,28.1702,28.1884,28.1519,28.1884,19900.0
2014-07-18 10:15:00,30.84,30.86,30.8,30.84,107700.0,28.1793,28.1976,28.1428,28.1793,107700.0
2014-07-18 10:20:00,30.84,30.87,30.84,30.84,13500.0,28.1793,28.2067,28.1793,28.1793,13500.0
2014-07-18 10:25:00,30.84,30.87,30.84,30.87,13200.0,28.1793,28.2067,28.1793,28.2067,13200.0
2014-07-18 10:30:00,30.86,30.89,30.86,30.87,30200.0,28.1976,28.225,28.1976,28.2067,30200.0
2014-07-18 10:35:00,30.87,30.87,30.85,30.86,13500.0,28.2067,28.2067,28.1884,28.1976,13500.0
2014-07-18 10:40:00,30.84,30.85,30.82,30.85,16500.0,28.1793,28.1884,28.161,28.1884,16500.0
2014-07-18 10:45:00,30.84,30.87,30.84,30.86,7900.0,28.1793,28.2067,28.1793,28.1976,7900.0
2014-07-18 10:50:00,30.87,30.9,30.87,30.89,15800.0,28.2067,28.2341,28.2067,28.225,15800.0
2014-07-18 10:55:00,30.89,30.95,30.89,30.95,9100.0,28.225,28.2798,28.225,28.2798,9100.0
2014-07-18 11:00:00,30.95,30.95,30.92,30.92,7500.0,28.2798,28.2798,28.2524,28.2524,7500.0
2014-07-18 11:05:00,30.92,30.95,30.9,30.9,21100.0,28.2524,28.2798,28.2341,28.2341,21100.0
2014-07-18 11:10:00,30.9,30.92,30.9,30.92,13500.0,28.2341,28.2524,28.2341,28.2524,13500.0
2014-07-18 11:15:00,30.92,30.94,30.92,30.93,5300.0,28.2524,28.2707,28.2524,28.2615,5300.0
2014-07-18 11:20:00,30.93,30.93,30.91,30.91,11300.0,28.2615,28.2615,28.2433,28.2433,11300.0
2014-07-18 11:25:00,30.9,30.92,30.9,30.92,14100.0,28.2341,28.2524,28.2341,28.2524,14100.0
2014-07-18 11:30:00,30.92,30.95,30.92,30.93,16500.0,28.2524,28.2798,28.2524,28.2615,16500.0
2014-07-18 11:35:00,30.94,30.97,30.94,30.97,31000.0,28.2707,28.2981,28.2707,28.2981,31000.0
2014-07-18 11:40:00,30.96,30.96,30.95,30.95,8300.0,28.289,28.289,28.2798,28.2798,8300.0
2014-07-18 11:45:00,30.95,30.97,30.94,30.97,9100.0,28.2798,28.2981,28.2707,28.2981,9100.0
2014-07-18 11:50:00,30.97,30.97,30.95,30.95,7300.0,28.2981,28.2981,28.2798,28.2798,7300.0
2014-07-18 11:55:00,30.94,30.95,30.94,30.95,7100.0,28.2707,28.2798,28.2707,28.2798,7100.0
2014-07-18 12:00:00,30.95,30.99,30.95,30.99,12800.0,28.2798,28.3164,28.2798,28.3164,12800.0
2014-07-18 12:05:00,30.99,31.0,30.99,31.0,40400.0,28.3164,28.3255,28.3164,28.3255,40400.0
2014-07-18 12:10:00,31.0,31.03,31.0,31.03,85700.0,28.3255,28.3529,28.3255,28.3529,85700.0
2014-07-18 12:15:00,31.02,31.04,31.01,31.04,17800.0,28.3438,28.3621,28.3346,28.3621,17800.0
2014-07-18 12:20:00,31.03,31.04,31.01,31.04,12000.0,28.3529,28.3621,28.3346,28.3621,12000.0
2014-07-18 12:25:00,31.04,31.04,31.02,31.03,31900.0,28.3621,28.3621,28.3438,28.3529,31900.0
2014-07-18 12:30:00,31.03,31.03,31.02,31.02,2900.0,28.3529,28.3529,28.3438,28.3438,2900.0
2014-07-18 12:35:00,31.02,31.02,31.01,31.02,12100.0,28.3438,28.3438,28.3346,28.3438,12100.0
2014-07-18 12:40:00,31.02,31.02,31.01,31.02,10700.0,28.3438,28.3438,28.3346,28.3438,10700.0
2014-07-18 12:45:00,31.01,31.03,31.01,31.02,7400.0,28.3346,28.3529,28.3346,28.3438,7400.0
2014-07-18 12:50:00,31.02,31.02,31.01,31.01,8200.0,28.3438,28.3438,28.3346,28.3346,8200.0
2014-07-18 12:55:00,31.02,31.02,30.99,30.99,19300.0,28.3438,28.3438,28.3164,28.3164,19300.0
2014-07-18 13:00:00,30.98,30.98,30.94,30.94,37900.0,28.3072,28.3072,28.2707,28.2707,37900.0
2014-07-18 13:05:00,30.95,30.95,30.93,30.94,43100.0,28.2798,28.2798,28.2615,28.2707,43100.0
2014-07-18 13:10:00,30.94,30.95,30.94,30.94,1900.0,28.2707,28.2798,28.2707,28.2707,1900.0
2014-07-18 13:15:00,30.93,30.94,30.93,30.94,16300.0,28.2615,28.2707,28.2615,28.2707,16300.0
2014-07-18 13:20:00,30.94,30.94,30.94,30.94,600.0,28.2707,28.2707,28.2707,28.2707,600.0
2014-07-18 13:25:00,30.94,30.94,30.92,30.92,14800.0,28.2707,28.2707,28.2524,28.2524,14800.0
2014-07-18 13:30:00,30.91,30.92,30.9,30.92,9400.0,28.2433,28.2524,28.2341,28.2524,9400.0
2014-07-18 13:35:00,30.92,30.94,30.92,30.92,14500.0,28.2524,28.2707,28.2524,28.2524,14500.0
2014-07-18 13:40:00,30.93,30.94,30.92,30.92,9200.0,28.2615,28.2707,28.2524,28.2524,9200.0
2014-07-18 13:45:00,30.92,30.93,30.89,30.9,12200.0,28.2524,28.2615,28.225,28.2341,12200.0
2014-07-18 13:50:00,30.91,30.91,30.89,30.91,25200.0,28.2433,28.2433,28.225,28.2433,25200.0
2014-07-18 13:55:00,30.91,30.93,30.91,30.92,14800.0,28.2433,28.2615,28.2433,28.2524,14800.0
2014-07-18 14:00:00,30.92,30.92,30.89,30.91,15100.0,28.2524,28.2524,28.225,28.2433,15100.0
2014-07-18 14:05:00,30.91,30.92,30.9,30.92,53500.0,28.2433,28.2524,28.2341,28.2524,53500.0
2014-07-18 14:10:00,30.92,30.93,30.91,30.91,16900.0,28.2524,28.2615,28.2433,28.2433,16900.0
2014-07-18 14:15:00,30.91,30.94,30.89,30.93,61300.0,28.2433,28.2707,28.225,28.2615,61300.0
2014-07-18 14:20:00,30.94,30.96,30.93,30.96,23400.0,28.2707,28.289,28.2615,28.289,23400.0
2014-07-18 14:25:00,30.96,30.97,30.94,30.96,33200.0,28.289,28.2981,28.2707,28.289,33200.0
2014-07-18 14:30:00,30.95,30.97,30.95,30.96,26500.0,28.2798,28.2981,28.2798,28.289,26500.0
2014-07-18 14:35:00,30.95,30.96,30.93,30.94,22500.0,28.2798,28.289,28.2615,28.2707,22500.0
2014-07-18 14:40:00,30.94,30.95,30.93,30.94,10600.0,28.2707,28.2798,28.2615,28.2707,10600.0
2014-07-18 14:45:00,30.93,30.94,30.93,30.94,13200.0,28.2615,28.2707,28.2615,28.2707,13200.0
2014-07-18 14:50:00,30.94,30.96,30.94,30.96,7600.0,28.2707,28.289,28.2707,28.289,7600.0
2014-07-18 14:55:00,30.96,30.96,30.94,30.94,45000.0,28.289,28.289,28.2707,28.2707,45000.0
2014-07-18 15:00:00,30.94,30.95,30.92,30.93,14500.0,28.2707,28.2798,28.2524,28.2615,14500.0
2014-07-18 15:05:00,30.93,30.97,30.93,30.97,18300.0,28.2615,28.2981,28.2615,28.2981,18300.0
2014-07-18 15:10:00,30.97,30.98,30.95,30.95,11300.0,28.2981,28.3072,28.2798,28.2798,11300.0
2014-07-18 15:15:00,30.95,30.96,30.94,30.96,182900.0,28.2798,28.289,28.2707,28.289,182900.0
2014-07-18 15:20:00,30.96,30.97,30.95,30.95,24100.0,28.289,28.2981,28.2798,28.2798,24100.0
2014-07-18 15:25:00,30.94,30.95,30.94,30.95,36500.0,28.2707,28.2798,28.2707,28.2798,36500.0
2014-07-18 15:30:00,30.95,30.95,30.93,30.94,52400.0,28.2798,28.2798,28.2615,28.2707,52400.0
2014-07-18 15:35:00,30.95,30.96,30.95,30.95,32400.0,28.2798,28.289,28.2798,28.2798,32400.0
2014-07-18 15:40:00,30.95,30.96,30.93,30.94,70600.0,28.2798,28.289,28.2615,28.2707,70600.0
2014-07-18 15:45:00,30.94,30.96,30.94,30.95,46000.0,28.2707,28.289,28.2707,28.2798,46000.0
2014-07-18 15:50:00,30.96,30.99,30.95,30.99,166600.0,28.289,28.3164,28.2798,28.3164,166600.0
2014-07-18 15:55:00,30.98,30.99,30.95,30.96,523200.0,28.3072,28.3164,28.2798,28.289,523200.0
2014-07-21 09:30:00,30.83,30.86,30.8,30.83,22400.0,28.1702,28.1976,28.1428,28.1702,22400.0
2014-07-21 09:35:00,30.8,30.82,30.77,30.81,31800.0,28.1428,28.161,28.1153,28.1519,31800.0
2014-07-21 09:40:00,30.8,30.9,30.8,30.89,18200.0,28.1428,28.2341,28.1428,28.225,18200.0
2014-07-21 09:45:00,30.89,31.0,30.89,30.97,57700.0,28.225,28.3255,28.225,28.2981,57700.0
2014-07-21 09:50:00,30.96,31.05,30.96,31.04,29100.0,28.289,28.3712,28.289,28.3621,29100.0
2014-07-21 09:55:00,31.04,31.06,31.0,31.01,32200.0,28.3621,28.3803,28.3255,28.3346,32200.0
2014-07-21 10:00:00,31.0,31.03,30.97,31.02,19100.0,28.3255,28.3529,28.2981,28.3438,19100.0
2014-07-21 10:05:00,31.02,31.06,31.02,31.02,7300.0,28.3438,28.3803,28.3438,28.3438,7300.0
2014-07-21 10:10:00,31.02,31.03,30.97,30.99,36200.0,28.3438,28.3529,28.2981,28.3164,36200.0
2014-07-21 10:15:00,30.99,31.01,30.97,30.98,15200.0,28.3164,28.3346,28.2981,28.3072,15200.0
2014-07-21 10:20:00,30.98,31.03,30.97,30.98,15600.0,28.3072,28.3529,28.2981,28.3072,15600.0
2014-07-21 10:25:00,30.98,30.99,30.95,30.98,21600.0,28.3072,28.3164,28.2798,28.3072,21600.0
2014-07-21 10:30:00,30.98,30.98,30.94,30.95,9000.0,28.3072,28.3072,28.2707,28.2798,9000.0
2014-07-21 10:35:00,30.95,30.97,30.92,30.92,31600.0,28.2798,28.2981,28.2524,28.2524,31600.0
2014-07-21 10:40:00,30.91,30.93,30.88,30.9,15300.0,28.2433,28.2615,28.2159,28.2341,15300.0
2014-07-21 10:45:00,30.9,30.91,30.89,30.9,15000.0,28.2341,28.2433,28.225,28.2341,15000.0
2014-07-21 10:50:00,30.89,30.91,30.89,30.89,15600.0,28.225,28.2433,28.225,28.225,15600.0
2014-07-21 10:55:00,30.91,30.92,30.87,30.88,62000.0,28.2433,28.2524,28.2067,28.2159,62000.0
2014-07-21 11:00:00,30.87,30.88,30.83,30.86,28200.0,28.2067,28.2159,28.1702,28.1976,28200.0
2014-07-21 11:05:00,30.87,30.9,30.87,30.89,13700.0,28.2067,28.2341,28.2067,28.225,13700.0
2014-07-21 11:10:00,30.88,30.89,30.85,30.87,16800.0,28.2159,28.225,28.1884,28.2067,16800.0
2014-07-21 11:15:00,30.87,30.89,30.86,30.89,12900.0,28.2067,28.225,28.1976,28.225,12900.0
2014-07-21 11:20:00,30.89,30.91,30.89,30.9,8400.0,28.225,28.2433,28.225,28.2341,8400.0
2014-07-21 11:25:00,30.89,30.94,30.89,30.93,128900.0,28.225,28.2707,28.225,28.2615,128900.0
2014-07-21 11:30:00,30.92,30.93,30.9,30.91,9100.0,28.2524,28.2615,28.2341,28.2433,9100.0
2014-07-21 11:35:00,30.92,30.92,30.9,30.91,5100.0,28.2524,28.2524,28.2341,28.2433,5100.0
2014-07-21 11:40:00,30.91,30.93,30.9,30.9,28200.0,28.2433,28.2615,28.2341,28.2341,28200.0
2014-07-21 11:45:00,30.9,30.91,30.87,30.89,16000.0,28.2341,28.2433,28.2067,28.225,16000.0
2014-07-21 11:50:00,30.89,30.9,30.88,30.89,5400.0,28.225,28.2341,28.2159,28.225,5400.0
2014-07-21 11:55:00,30.9,30.91,30.9,30.91,6600.0,28.2341,28.2433,28.2341,28.2433,6600.0
2014-07-21 12:00:00,30.92,30.92,30.9,30.91,4000.0,28.2524,28.2524,28.2341,28.2433,4000.0
2014-07-21 12:05:00,30.91,30.91,30.89,30.9,13700.0,28.2433,28.2433,28.225,28.2341,13700.0
2014-07-21 12:10:00,30.9,30.93,30.9,30.93,28300.0,28.2341,28.2615,28.2341,28.2615,28300.0
2014-07-21 12:15:00,30.93,30.94,30.92,30.94,4100.0,28.2615,28.2707,28.2524,28.2707,4100.0
2014-07-21 12:20:00,30.94,30.95,30.92,30.92,6100.0,28.2707,28.2798,28.2524,28.2524,6100.0
2014-07-21 12:25:00,30.91,30.94,30.91,30.93,16100.0,28.2433,28.2707,28.2433,28.2615,16100.0
2014-07-21 12:30:00,30.93,30.95,30.93,30.95,1700.0,28.2615,28.2798,28.2615,28.2798,1700.0
2014-07-21 12:35:00,30.95,30.97,30.95,30.97,6600.0,28.2798,28.2981,28.2798,28.2981,6600.0
2014-07-21 12:40:00,30.97,30.97,30.96,30.96,1900.0,28.2981,28.2981,28.289,28.289,1900.0
2014-07-21 12:45:00,30.96,30.96,30.94,30.96,4600.0,28.289,28.289,28.2707,28.289,4600.0
2014-07-21 12:50:00,30.95,30.95,30.94,30.94,3600.0,28.2798,28.2798,28.2707,28.2707,3600.0
2014-07-21 12:55:00,30.94,30.94,30.92,30.93,2300.0,28.2707,28.2707,28.2524,28.2615,2300.0
2014-07-21 13:00:00,30.92,30.92,30.91,30.92,6800.0,28.2524,28.2524,28.2433,28.2524,6800.0
2014-07-21 13:05:00,30.92,30.95,30.92,30.95,6500.0,28.2524,28.2798,28.2524,28.2798,6500.0
2014-07-21 13:10:00,30.96,30.97,30.96,30.97,1400.0,28.289,28.2981,28.289,28.2981,1400.0
2014-07-21 13:15:00,30.97,30.98,30.96,30.98,12100.0,28.2981,28.3072,28.289,28.3072,12100.0
2014-07-21 13:20:00,30.98,31.0,30.97,31.0,6200.0,28.3072,28.3255,28.2981,28.3255,6200.0
2014-07-21 13:25:00,30.99,31.01,30.98,31.01,6100.0,28.3164,28.3346,28.3072,28.3346,6100.0
2014-07-21 13:30:00,31.01,31.02,31.0,31.01,3200.0,28.3346,28.3438,28.3255,28.3346,3200.0
2014-07-21 13:35:00,31.02,31.04,31.02,31.02,11500.0,28.3438,28.3621,28.3438,28.3438,11500.0
2014-07-21 13:40:00,31.03,31.05,31.03,31.05,5400.0,28.3529,28.3712,28.3529,28.3712,5400.0
2014-07-21 13:45:00,31.06,31.06,31.03,31.04,8400.0,28.3803,28.3803,28.3529,28.3621,8400.0
2014-07-21 13:50:00,31.03,31.05,31.03,31.05,2100.0,28.3529,28.3712,28.3529,28.3712,2100.0
2014-07-21 13:55:00,31.04,31.05,31.04,31.05,2300.0,28.3621,28.3712,28.3621,28.3712,2300.0
2014-07-21 14:00:00,31.05,31.07,31.05,31.05,11200.0,28.3712,28.3895,28.3712,28.3712,11200.0
2014-07-21 14:05:00,31.05,31.06,31.05,31.06,4400.0,28.3712,28.3803,28.3712,28.3803,4400.0
2014-07-21 14:10:00,31.05,31.05,31.04,31.05,11300.0,28.3712,28.3712,28.3621,28.3712,11300.0
2014-07-21 14:15:00,31.04,31.04,31.02,31.03,8100.0,28.3621,28.3621,28.3438,28.3529,8100.0
2014-07-21 14:20:00,31.03,31.03,31.0,31.0,33400.0,28.3529,28.3529,28.3255,28.3255,33400.0
2014-07-21 14:25:00,31.01,31.02,30.99,31.02,18800.0,28.3346,28.3438,28.3164,28.3438,18800.0
2014-07-21 14:30:00,31.01,31.01,30.98,30.99,22900.0,28.3346,28.3346,28.3072,28.3164,22900.0
2014-07-21 14:35:00,30.99,31.0,30.98,31.0,12400.0,28.3164,28.3255,28.3072,28.3255,12400.0
2014-07-21 14:40:00,30.99,31.0,30.98,31.0,8700.0,28.3164,28.3255,28.3072,28.3255,8700.0
2014-07-21 14:45:00,31.0,31.0,30.98,30.98,5800.0,28.3255,28.3255,28.3072,28.3072,5800.0
2014-07-21 14:50:00,30.99,31.0,30.98,31.0,59700.0,28.3164,28.3255,28.3072,28.3255,59700.0
2014-07-21 14:55:00,31.0,31.0,30.98,30.99,8000.0,28.3255,28.3255,28.3072,28.3164,8000.0
2014-07-21 15:00:00,30.99,31.0,30.98,31.0,13200.0,28.3164,28.3255,28.3072,28.3255,13200.0
2014-07-21 15:05:00,31.0,31.0,30.98,30.99,24700.0,28.3255,28.3255,28.3072,28.3164,24700.0
2014-07-21 15:10:00,31.0,31.0,30.98,30.99,78200.0,28.3255,28.3255,28.3072,28.3164,78200.0
2014-07-21 15:15:00,30.99,31.01,30.99,31.01,11800.0,28.3164,28.3346,28.3164,28.3346,11800.0
2014-07-21 15:20:00,31.0,31.02,30.99,31.01,97900.0,28.3255,28.3438,28.3164,28.3346,97900.0
2014-07-21 15:25:00,31.01,31.04,31.01,31.04,70400.0,28.3346,28.3621,28.3346,28.3621,70400.0
2014-07-21 15:30:00,31.04,31.04,31.02,31.03,26500.0,28.3621,28.3621,28.3438,28.3529,26500.0
2014-07-21 15:35:00,31.03,31.04,31.02,31.03,19000.0,28.3529,28.3621,28.3438,28.3529,19000.0
2014-07-21 15:40:00,31.03,31.03,31.01,31.02,63600.0,28.3529,28.3529,28.3346,28.3438,63600.0
2014-07-21 15:45:00,31.02,31.03,31.01,31.02,53200.0,28.3438,28.3529,28.3346,28.3438,53200.0
2014-07-21 15:50:00,31.02,31.03,31.01,31.03,28800.0,28.3438,28.3529,28.3346,28.3529,28800.0
2014-07-21 15:55:00,31.02,31.03,30.99,31.0,172400.0,28.3438,28.3529,28.3164,28.3255,172400.0
2014-07-22 09:30:00,31.25,31.29,31.22,31.25,248800.0,28.5539,28.5905,28.5265,28.5539,248800.0
2014-07-22 09:35:00,31.26,31.28,31.22,31.23,131100.0,28.5631,28.5813,28.5265,28.5357,131100.0
2014-07-22 09:40:00,31.23,31.24,31.16,31.2,51100.0,28.5357,28.5448,28.4717,28.5083,51100.0
2014-07-22 09:45:00,31.21,31.28,31.2,31.26,106900.0,28.5174,28.5813,28.5083,28.5631,106900.0
2014-07-22 09:50:00,31.26,31.3,31.26,31.3,54100.0,28.5631,28.5996,28.5631,28.5996,54100.0
2014-07-22 09:55:00,31.29,31.35,31.26,31.34,225700.0,28.5905,28.6453,28.5631,28.6362,225700.0
2014-07-22 10:00:00,31.34,31.46,31.34,31.42,175200.0,28.6362,28.7458,28.6362,28.7093,175200.0
2014-07-22 10:05:00,31.42,31.46,31.41,31.42,33500.0,28.7093,28.7458,28.7001,28.7093,33500.0
2014-07-22 10:10:00,31.43,31.44,31.39,31.4,19200.0,28.7184,28.7275,28.6819,28.691,19200.0
2014-07-22 10:15:00,31.4,31.45,31.4,31.44,76000.0,28.691,28.7367,28.691,28.7275,76000.0
2014-07-22 10:20:00,31.44,31.44,31.42,31.44,60100.0,28.7275,28.7275,28.7093,28.7275,60100.0
2014-07-22 10:25:00,31.45,31.49,31.44,31.48,37400.0,28.7367,28.7732,28.7275,28.7641,37400.0
2014-07-22 10:30:00,31.48,31.51,31.46,31.46,129900.0,28.7641,28.7915,28.7458,28.7458,129900.0
2014-07-22 10:35:00,31.46,31.46,31.45,31.45,36100.0,28.7458,28.7458,28.7367,28.7367,36100.0
2014-07-22 10:40:00,31.45,31.48,31.45,31.47,27000.0,28.7367,28.7641,28.7367,28.755,27000.0
2014-07-22 10:45:00,31.48,31.49,31.44,31.46,33100.0,28.7641,28.7732,28.7275,28.7458,33100.0
2014-07-22 10:50:00,31.47,31.47,31.45,31.46,18800.0,28.755,28.755,28.7367,28.7458,18800.0
2014-07-22 10:55:00,31.47,31.49,31.46,31.49,17400.0,28.755,28.7732,28.7458,28.7732,17400.0
2014-07-22 11:00:00,31.49,31.52,31.49,31.5,84100.0,28.7732,28.8006,28.7732,28.7824,84100.0
2014-07-22 11:05:00,31.51,31.53,31.51,31.51,18100.0,28.7915,28.8098,28.7915,28.7915,18100.0
2014-07-22 11:10:00,31.51,31.51,31.47,31.47,12100.0,28.7915,28.7915,28.755,28.755,12100.0
2014-07-22 11:15:00,31.46,31.48,31.46,31.48,9200.0,28.7458,28.7641,28.7458,28.7641,9200.0
2014-07-22 11:20:00,31.48,31.48,31.44,31.45,14200.0,28.7641,28.7641,28.7275,28.7367,14200.0
2014-07-22 11:25:00,31.45,31.45,31.41,31.42,16700.0,28.7367,28.7367,28.7001,28.7093,16700.0
2014-07-22 11:30:00,31.42,31.43,31.4,31.41,15800.0,28.7093,28.7184,28.691,28.7001,15800.0
2014-07-22 11:35:00,31.41,31.42,31.39,31.4,17000.0,28.7001,28.7093,28.6819,28.691,17000.0
2014-07-22 11:40:00,31.4,31.43,31.4,31.42,11100.0,28.691,28.7184,28.691,28.7093,11100.0
2014-07-22 11:45:00,31.42,31.43,31.41,31.41,5900.0,28.7093,28.7184,28.7001,28.7001,5900.0
2014-07-22 11:50:00,31.41,31.43,31.41,31.42,10000.0,28.7001,28.7184,28.7001,28.7093,10000.0
2014-07-22 11:55:00,31.42,31.43,31.41,31.42,18300.0,28.7093,28.7184,28.7001,28.7093,18300.0
2014-07-22 12:00:00,31.42,31.44,31.41,31.43,11600.0,28.7093,28.7275,28.7001,28.7184,11600.0
2014-07-22 12:05:00,31.43,31.46,31.41,31.45,289100.0,28.7184,28.7458,28.7001,28.7367,289100.0
2014-07-22 12:10:00,31.45,31.46,31.44,31.44,28600.0,28.7367,28.7458,28.7275,28.7275,28600.0
2014-07-22 12:15:00,31.44,31.45,31.43,31.44,21500.0,28.7275,28.7367,28.7184,28.7275,21500.0
2014-07-22 12:20:00,31.44,31.45,31.43,31.43,23700.0,28.7275,28.7367,28.7184,28.7184,23700.0
2014-07-22 12:25:00,31.43,31.45,31.42,31.44,16200.0,28.7184,28.7367,28.7093,28.7275,16200.0
2014-07-22 12:30:00,31.44,31.45,31.44,31.44,24700.0,28.7275,28.7367,28.7275,28.7275,24700.0
2014-07-22 12:35:00,31.44,31.44,31.42,31.44,39600.0,28.7275,28.7275,28.7093,28.7275,39600.0
2014-07-22 12:40:00,31.44,31.45,31.42,31.43,5500.0,28.7275,28.7367,28.7093,28.7184,5500.0
2014-07-22 12:45:00,31.44,31.44,31.42,31.44,9700.0,28.7275,28.7275,28.7093,28.7275,9700.0
2014-07-22 12:50:00,31.43,31.44,31.43,31.43,11200.0,28.7184,28.7275,28.7184,28.7184,11200.0
2014-07-22 12:55:00,31.43,31.44,31.42,31.43,15800.0,28.7184,28.7275,28.7093,28.7184,15800.0
2014-07-22 13:00:00,31.43,31.43,31.41,31.43,11100.0,28.7184,28.7184,28.7001,28.7184,11100.0
2014-07-22 13:05:00,31.43,31.43,31.42,31.43,3500.0,28.7184,28.7184,28.7093,28.7184,3500.0
2014-07-22 13:10:00,31.43,31.43,31.42,31.42,4800.0,28.7184,28.7184,28.7093,28.7093,4800.0
2014-07-22 13:15:00,31.43,31.45,31.43,31.45,25900.0,28.7184,28.7367,28.7184,28.7367,25900.0
2014-07-22 13:20:00,31.45,31.45,31.44,31.45,5400.0,28.7367,28.7367,28.7275,28.7367,5400.0
2014-07-22 13:25:00,31.45,31.45,31.43,31.43,66000.0,28.7367,28.7367,28.7184,28.7184,66000.0
2014-07-22 13:30:00,31.43,31.44,31.41,31.42,14700.0,28.7184,28.7275,28.7001,28.7093,14700.0
2014-07-22 13:35:00,31.42,31.42,31.4,31.42,16600.0,28.7093,28.7093,28.691,28.7093,16600.0
2014-07-22 13:40:00,31.42,31.42,31.4,31.41,25400.0,28.7093,28.7093,28.691,28.7001,25400.0
2014-07-22 13:45:00,31.41,31.42,31.4,31.42,26200.0,28.7001,28.7093,28.691,28.7093,26200.0
2014-07-22 13:50:00,31.42,31.44,31.42,31.43,21400.0,28.7093,28.7275,28.7093,28.7184,21400.0
2014-07-22 13:55:00,31.42,31.45,31.42,31.45,9500.0,28.7093,28.7367,28.7093,28.7367,9500.0
2014-07-22 14:00:00,31.44,31.45,31.43,31.44,15200.0,28.7275,28.7367,28.7184,28.7275,15200.0
2014-07-22 14:05:00,31.45,31.46,31.44,31.46,9800.0,28.7367,28.7458,28.7275,28.7458,9800.0
2014-07-22 14:10:00,31.46,31.46,31.45,31.45,3900.0,28.7458,28.7458,28.7367,28.7367,3900.0
2014-07-22 14:15:00,31.45,31.46,31.45,31.46,8500.0,28.7367,28.7458,28.7367,28.7458,8500.0
2014-07-22 14:20:00,31.45,31.46,31.45,31.45,10700.0,28.7367,28.7458,28.7367,28.7367,10700.0
2014-07-22 14:25:00,31.46,31.46,31.45,31.46,7500.0,28.7458,28.7458,28.7367,28.7458,7500.0
2014-07-22 14:30:00,31.46,31.46,31.45,31.45,7400.0,28.7458,28.7458,28.7367,28.7367,7400.0
2014-07-22 14:35:00,31.44,31.46,31.44,31.44,8500.0,28.7275,28.7458,28.7275,28.7275,8500.0
2014-07-22 14:40:00,31.44,31.45,31.41,31.42,11800.0,28.7275,28.7367,28.7001,28.7093,11800.0
2014-07-22 14:45:00,31.41,31.42,31.39,31.41,43000.0,28.7001,28.7093,28.6819,28.7001,43000.0
2014-07-22 14:50:00,31.41,31.41,31.39,31.4,13600.0,28.7001,28.7001,28.6819,28.691,13600.0
2014-07-22 14:55:00,31.39,31.42,31.39,31.41,64400.0,28.6819,28.7093,28.6819,28.7001,64400.0
2014-07-22 15:00:00,31.41,31.41,31.39,31.41,25000.0,28.7001,28.7001,28.6819,28.7001,25000.0
2014-07-22 15:05:00,31.41,31.42,31.4,31.4,23200.0,28.7001,28.7093,28.691,28.691,23200.0
2014-07-22 15:10:00,31.4,31.42,31.4,31.41,24700.0,28.691,28.7093,28.691,28.7001,24700.0
2014-07-22 15:15:00,31.4,31.42,31.4,31.41,17600.0,28.691,28.7093,28.691,28.7001,17600.0
2014-07-22 15:20:00,31.42,31.42,31.4,31.42,29000.0,28.7093,28.7093,28.691,28.7093,29000.0
2014-07-22 15:25:00,31.42,31.44,31.41,31.44,35000.0,28.7093,28.7275,28.7001,28.7275,35000.0
2014-07-22 15:30:00,31.44,31.45,31.44,31.45,21600.0,28.7275,28.7367,28.7275,28.7367,21600.0
2014-07-22 15:35:00,31.45,31.47,31.44,31.46,49600.0,28.7367,28.755,28.7275,28.7458,49600.0
2014-07-22 15:40:00,31.46,31.46,31.45,31.45,54600.0,28.7458,28.7458,28.7367,28.7367,54600.0
2014-07-22 15:45:00,31.45,31.46,31.42,31.44,75600.0,28.7367,28.7458,28.7093,28.7275,75600.0
2014-07-22 15:50:00,31.45,31.45,31.44,31.45,76700.0,28.7367,28.7367,28.7275,28.7367,76700.0
2014-07-22 15:55:00,31.45,31.45,31.42,31.42,349300.0,28.7367,28.7367,28.7093,28.7093,349300.0
2014-07-23 09:30:00,31.29,31.32,31.2,31.2,85000.0,28.5905,28.6179,28.5083,28.5083,85000.0
2014-07-23 09:35:00,31.2,31.21,31.13,31.17,202400.0,28.5083,28.5174,28.4443,28.4808,202400.0
2014-07-23 09:40:00,31.17,31.18,31.11,31.14,65700.0,28.4808,28.49,28.426,28.4534,65700.0
2014-07-23 09:45:00,31.14,31.22,31.12,31.21,28000.0,28.4534,28.5265,28.4352,28.5174,28000.0
2014-07-23 09:50:00,31.21,31.27,31.21,31.27,13800.0,28.5174,28.5722,28.5174,28.5722,13800.0
2014-07-23 09:55:00,31.27,31.29,31.24,31.26,20200.0,28.5722,28.5905,28.5448,28.5631,20200.0
2014-07-23 10:00:00,31.26,31.26,31.21,31.23,28200.0,28.5631,28.5631,28.5174,28.5357,28200.0
2014-07-23 10:05:00,31.22,31.25,31.21,31.24,18300.0,28.5265,28.5539,28.5174,28.5448,18300.0
2014-07-23 10:10:00,31.25,31.3,31.23,31.3,18900.0,28.5539,28.5996,28.5357,28.5996,18900.0
2014-07-23 10:15:00,31.31,31.37,31.31,31.36,36700.0,28.6088,28.6636,28.6088,28.6544,36700.0
2014-07-23 10:20:00,31.36,31.39,31.36,31.37,15100.0,28.6544,28.6819,28.6544,28.6636,15100.0
2014-07-23 10:25:00,31.37,31.44,31.36,31.44,33600.0,28.6636,28.7275,28.6544,28.7275,33600.0
2014-07-23 10:30:00,31.45,31.5,31.45,31.49,47000.0,28.7367,28.7824,28.7367,28.7732,47000.0
2014-07-23 10:35:00,31.49,31.53,31.48,31.53,12600.0,28.7732,28.8098,28.7641,28.8098,12600.0
2014-07-23 10:40:00,31.52,31.6,31.52,31.6,42200.0,28.8006,28.8737,28.8006,28.8737,42200.0
2014-07-23 10:45:00,31.6,31.66,31.59,31.6,96300.0,28.8737,28.9286,28.8646,28.8737,96300.0
2014-07-23 10:50:00,31.59,31.6,31.57,31.57,12300.0,28.8646,28.8737,28.8463,28.8463,12300.0
2014-07-23 10:55:00,31.56,31.59,31.56,31.58,24500.0,28.8372,28.8646,28.8372,28.8555,24500.0
2014-07-23 11:00:00,31.59,31.61,31.59,31.61,11900.0,28.8646,28.8829,28.8646,28.8829,11900.0
2014-07-23 11:05:00,31.6,31.64,31.6,31.64,162800.0,28.8737,28.9103,28.8737,28.9103,162800.0
2014-07-23 11:10:00,31.65,31.65,31.63,31.64,94200.0,28.9194,28.9194,28.9012,28.9103,94200.0
2014-07-23 11:15:00,31.65,31.65,31.59,31.6,71800.0,28.9194,28.9194,28.8646,28.8737,71800.0
2014-07-23 11:20:00,31.6,31.62,31.58,31.61,28700.0,28.8737,28.892,28.8555,28.8829,28700.0
2014-07-23 11:25:00,31.6,31.62,31.59,31.59,16500.0,28.8737,28.892,28.8646,28.8646,16500.0
2014-07-23 11:30:00,31.6,31.62,31.59,31.61,38000.0,28.8737,28.892,28.8646,28.8829,38000.0
2014-07-23 11:35:00,31.61,31.62,31.59,31.6,9100.0,28.8829,28.892,28.8646,28.8737,9100.0
2014-07-23 11:40:00,31.6,31.6,31.58,31.58,4900.0,28.8737,28.8737,28.8555,28.8555,4900.0
2014-07-23 11:45:00,31.58,31.59,31.57,31.59,8900.0,28.8555,28.8646,28.8463,28.8646,8900.0
2014-07-23 11:50:00,31.59,31.62,31.59,31.62,519300.0,28.8646,28.892,28.8646,28.892,519300.0
2014-07-23 11:55:00,31.62,31.62,31.6,31.62,21000.0,28.892,28.892,28.8737,28.892,21000.0
2014-07-23 12:00:00,31.62,31.63,31.6,31.63,19200.0,28.892,28.9012,28.8737,28.9012,19200.0
2014-07-23 12:05:00,31.62,31.62,31.59,31.61,9400.0,28.892,28.892,28.8646,28.8829,9400.0
2014-07-23 12:10:00,31.6,31.62,31.59,31.59,14700.0,28.8737,28.892,28.8646,28.8646,14700.0
2014-07-23 12:15:00,31.59,31.61,31.57,31.57,19700.0,28.8646,28.8829,28.8463,28.8463,19700.0
2014-07-23 12:20:00,31.58,31.59,31.57,31.57,9600.0,28.8555,28.8646,28.8463,28.8463,9600.0
2014-07-23 12:25:00,31.57,31.58,31.54,31.54,15500.0,28.8463,28.8555,28.8189,28.8189,15500.0
2014-07-23 12:30:00,31.55,31.59,31.53,31.59,75900.0,28.8281,28.8646,28.8098,28.8646,75900.0
2014-07-23 12:35:00,31.58,31.58,31.54,31.54,58900.0,28.8555,28.8555,28.8189,28.8189,58900.0
2014-07-23 12:40:00,31.54,31.55,31.53,31.54,5600.0,28.8189,28.8281,28.8098,28.8189,5600.0
2014-07-23 12:45:00,31.54,31.56,31.52,31.53,42800.0,28.8189,28.8372,28.8006,28.8098,42800.0
2014-07-23 12:50:00,31.53,31.55,31.53,31.53,558100.0,28.8098,28.8281,28.8098,28.8098,558100.0
2014-07-23 12:55:00,31.53,31.57,31.53,31.56,93200.0,28.8098,28.8463,28.8098,28.8372,93200.0
2014-07-23 13:00:00,31.55,31.56,31.55,31.56,21800.0,28.8281,28.8372,28.8281,28.8372,21800.0
2014-07-23 13:05:00,31.56,31.57,31.53,31.54,8900.0,28.8372,28.8463,28.8098,28.8189,8900.0
2014-07-23 13:10:00,31.53,31.55,31.53,31.54,19100.0,28.8098,28.8281,28.8098,28.8189,19100.0
2014-07-23 13:15:00,31.54,31.57,31.54,31.57,7000.0,28.8189,28.8463,28.8189,28.8463,7000.0
2014-07-23 13:20:00,31.58,31.61,31.57,31.6,28800.0,28.8555,28.8829,28.8463,28.8737,28800.0
2014-07-23 13:25:00,31.59,31.59,31.58,31.59,7600.0,28.8646,28.8646,28.8555,28.8646,7600.0
2014-07-23 13:30:00,31.58,31.59,31.56,31.56,7500.0,28.8555,28.8646,28.8372,28.8372,7500.0
2014-07-23 13:35:00,31.56,31.57,31.55,31.57,6300.0,28.8372,28.8463,28.8281,28.8463,6300.0
2014-07-23 13:40:00,31.56,31.59,31.56,31.59,8600.0,28.8372,28.8646,28.8372,28.8646,8600.0
2014-07-23 13:45:00,31.59,31.62,31.58,31.62,25400.0,28.8646,28.892,28.8555,28.892,25400.0
2014-07-23 13:50:00,31.62,31.64,31.61,31.64,30700.0,28.892,28.9103,28.8829,28.9103,30700.0
2014-07-23 13:55:00,31.63,31.64,31.62,31.63,10800.0,28.9012,28.9103,28.892,28.9012,10800.0
2014-07-23 14:00:00,31.62,31.64,31.61,31.61,7500.0,28.892,28.9103,28.8829,28.8829,7500.0
2014-07-23 14:05:00,31.6,31.64,31.6,31.64,27900.0,28.8737,28.9103,28.8737,28.9103,27900.0
2014-07-23 14:10:00,31.63,31.64,31.62,31.62,9500.0,28.9012,28.9103,28.892,28.892,9500.0
2014-07-23 14:15:00,31.62,31.62,31.6,31.61,4300.0,28.892,28.892,28.8737,28.8829,4300.0
2014-07-23 14:20:00,31.61,31.62,31.59,31.59,11000.0,28.8829,28.892,28.8646,28.8646,11000.0
2014-07-23 14:25:00,31.59,31.61,31.59,31.6,4700.0,28.8646,28.8829,28.8646,28.8737,4700.0
2014-07-23 14:30:00,31.6,31.61,31.59,31.61,10600.0,28.8737,28.8829,28.8646,28.8829,10600.0
2014-07-23 14:35:00,31.6,31.61,31.59,31.6,66800.0,28.8737,28.8829,28.8646,28.8737,66800.0
2014-07-23 14:40:00,31.59,31.6,31.58,31.59,6900.0,28.8646,28.8737,28.8555,28.8646,6900.0
2014-07-23 14:45:00,31.6,31.61,31.59,31.59,17900.0,28.8737,28.8829,28.8646,28.8646,17900.0
2014-07-23 14:50:00,31.59,31.59,31.58,31.58,3000.0,28.8646,28.8646,28.8555,28.8555,3000.0
2014-07-23 14:55:00,31.58,31.6,31.58,31.6,71100.0,28.8555,28.8737,28.8555,28.8737,71100.0
2014-07-23 15:00:00,31.6,31.61,31.58,31.59,576700.0,28.8737,28.8829,28.8555,28.8646,576700.0
2014-07-23 15:05:00,31.59,31.61,31.58,31.6,16500.0,28.8646,28.8829,28.8555,28.8737,16500.0
2014-07-23 15:10:00,31.59,31.6,31.58,31.59,25500.0,28.8646,28.8737,28.8555,28.8646,25500.0
2014-07-23 15:15:00,31.59,31.6,31.58,31.59,6900.0,28.8646,28.8737,28.8555,28.8646,6900.0
2014-07-23 15:20:00,31.59,31.59,31.58,31.58,13200.0,28.8646,28.8646,28.8555,28.8555,13200.0
2014-07-23 15:25:00,31.59,31.59,31.57,31.58,3300.0,28.8646,28.8646,28.8463,28.8555,3300.0
2014-07-23 15:30:00,31.58,31.59,31.57,31.57,16800.0,28.8555,28.8646,28.8463,28.8463,16800.0
2014-07-23 15:35:00,31.58,31.59,31.57,31.59,32600.0,28.8555,28.8646,28.8463,28.8646,32600.0
2014-07-23 15:40:00,31.59,31.6,31.58,31.59,60400.0,28.8646,28.8737,28.8555,28.8646,60400.0
2014-07-23 15:45:00,31.59,31.59,31.57,31.58,93600.0,28.8646,28.8646,28.8463,28.8555,93600.0
2014-07-23 15:50:00,31.58,31.59,31.57,31.59,121400.0,28.8555,28.8646,28.8463,28.8646,121400.0
2014-07-23 15:55:00,31.58,31.6,31.58,31.59,296400.0,28.8555,28.8737,28.8555,28.8646,296400.0
2014-07-24 09:30:00,31.54,31.59,31.41,31.49,107200.0,28.8189,28.8646,28.7001,28.7732,107200.0
2014-07-24 09:35:00,31.49,31.53,31.42,31.53,68400.0,28.7732,28.8098,28.7093,28.8098,68400.0
2014-07-24 09:40:00,31.52,31.55,31.51,31.52,15800.0,28.8006,28.8281,28.7915,28.8006,15800.0
2014-07-24 09:45:00,31.53,31.66,31.53,31.63,47600.0,28.8098,28.9286,28.8098,28.9012,47600.0
2014-07-24 09:50:00,31.62,31.64,31.59,31.59,23700.0,28.892,28.9103,28.8646,28.8646,23700.0
2014-07-24 09:55:00,31.59,31.61,31.5,31.5,56800.0,28.8646,28.8829,28.7824,28.7824,56800.0
2014-07-24 10:00:00,31.5,31.5,31.25,31.4,771100.0,28.7824,28.7824,28.5539,28.691,771100.0
2014-07-24 10:05:00,31.38,31.4,31.28,31.38,305200.0,28.6727,28.691,28.5813,28.6727,305200.0
2014-07-24 10:10:00,31.38,31.38,31.27,31.31,289400.0,28.6727,28.6727,28.5722,28.6088,289400.0
2014-07-24 10:15:00,31.31,31.33,31.28,31.32,40400.0,28.6088,28.627,28.5813,28.6179,40400.0
2014-07-24 10:20:00,31.31,31.31,31.27,31.3,56400.0,28.6088,28.6088,28.5722,28.5996,56400.0
2014-07-24 10:25:00,31.31,31.31,31.18,31.23,216000.0,28.6088,28.6088,28.49,28.5357,216000.0
2014-07-24 10:30:00,31.24,31.25,31.22,31.23,18300.0,28.5448,28.5539,28.5265,28.5357,18300.0
2014-07-24 10:35:00,31.22,31.22,31.15,31.17,58400.0,28.5265,28.5265,28.4626,28.4808,58400.0
2014-07-24 10:40:00,31.16,31.22,31.14,31.22,68800.0,28.4717,28.5265,28.4534,28.5265,68800.0
2014-07-24 10:45:00,31.22,31.22,31.17,31.17,57600.0,28.5265,28.5265,28.4808,28.4808,57600.0
2014-07-24 10:50:00,31.17,31.17,31.12,31.13,41200.0,28.4808,28.4808,28.4352,28.4443,41200.0
2014-07-24 10:55:00,31.13,31.14,31.09,31.13,102900.0,28.4443,28.4534,28.4077,28.4443,102900.0
2014-07-24 11:00:00,31.13,31.13,31.11,31.11,43400.0,28.4443,28.4443,28.426,28.426,43400.0
2014-07-24 11:05:00,31.11,31.13,31.09,31.12,118700.0,28.426,28.4443,28.4077,28.4352,118700.0
2014-07-24 11:10:00,31.12,31.19,31.12,31.18,96900.0,28.4352,28.4991,28.4352,28.49,96900.0
2014-07-24 11:15:00,31.18,31.2,31.17,31.17,19900.0,28.49,28.5083,28.4808,28.4808,19900.0
2014-07-24 11:20:00,31.18,31.23,31.16,31.23,33700.0,28.49,28.5357,28.4717,28.5357,33700.0
2014-07-24 11:25:00,31.23,31.24,31.22,31.24,17100.0,28.5357,28.5448,28.5265,28.5448,17100.0
2014-07-24 11:30:00,31.24,31.25,31.23,31.25,13400.0,28.5448,28.5539,28.5357,28.5539,13400.0
2014-07-24 11:35:00,31.24,31.24,31.21,31.22,12500.0,28.5448,28.5448,28.5174,28.5265,12500.0
2014-07-24 11:40:00,31.22,31.24,31.22,31.24,18000.0,28.5265,28.5448,28.5265,28.5448,18000.0
2014-07-24 11:45:00,31.24,31.27,31.24,31.27,8900.0,28.5448,28.5722,28.5448,28.5722,8900.0
2014-07-24 11:50:00,31.27,31.27,31.26,31.27,14500.0,28.5722,28.5722,28.5631,28.5722,14500.0
2014-07-24 11:55:00,31.28,31.29,31.26,31.26,17500.0,28.5813,28.5905,28.5631,28.5631,17500.0
2014-07-24 12:00:00,31.27,31.27,31.24,31.27,93300.0,28.5722,28.5722,28.5448,28.5722,93300.0
2014-07-24 12:05:00,31.27,31.27,31.26,31.27,77500.0,28.5722,28.5722,28.5631,28.5722,77500.0
2014-07-24 12:10:00,31.26,31.27,31.25,31.26,84400.0,28.5631,28.5722,28.5539,28.5631,84400.0
2014-07-24 12:15:00,31.26,31.26,31.23,31.23,9000.0,28.5631,28.5631,28.5357,28.5357,9000.0
2014-07-24 12:20:00,31.24,31.25,31.22,31.22,24600.0,28.5448,28.5539,28.5265,28.5265,24600.0
2014-07-24 12:25:00,31.22,31.22,31.21,31.21,2200.0,28.5265,28.5265,28.5174,28.5174,2200.0
2014-07-24 12:30:00,31.21,31.22,31.19,31.19,14900.0,28.5174,28.5265,28.4991,28.4991,14900.0
2014-07-24 12:35:00,31.18,31.18,31.15,31.16,18800.0,28.49,28.49,28.4626,28.4717,18800.0
2014-07-24 12:40:00,31.16,31.17,31.15,31.17,9100.0,28.4717,28.4808,28.4626,28.4808,9100.0
2014-07-24 12:45:00,31.16,31.17,31.15,31.16,2400.0,28.4717,28.4808,28.4626,28.4717,2400.0
2014-07-24 12:50:00,31.15,31.17,31.15,31.17,4700.0,28.4626,28.4808,28.4626,28.4808,4700.0
2014-07-24 12:55:00,31.17,31.17,31.16,31.16,31100.0,28.4808,28.4808,28.4717,28.4717,31100.0
2014-07-24 13:00:00,31.16,31.16,31.1,31.1,41500.0,28.4717,28.4717,28.4169,28.4169,41500.0
2014-07-24 13:05:00,31.1,31.1,31.06,31.07,13700.0,28.4169,28.4169,28.3803,28.3895,13700.0
2014-07-24 13:10:00,31.07,31.08,31.03,31.03,30300.0,28.3895,28.3986,28.3529,28.3529,30300.0
2014-07-24 13:15:00,31.03,31.07,31.03,31.06,36400.0,28.3529,28.3895,28.3529,28.3803,36400.0
2014-07-24 13:20:00,31.06,31.08,31.05,31.05,8800.0,28.3803,28.3986,28.3712,28.3712,8800.0
2014-07-24 13:25:00,31.06,31.09,31.06,31.09,20800.0,28.3803,28.4077,28.3803,28.4077,20800.0
2014-07-24 13:30:00,31.08,31.1,31.05,31.06,25700.0,28.3986,28.4169,28.3712,28.3803,25700.0
2014-07-24 13:35:00,31.07,31.07,31.02,31.04,25800.0,28.3895,28.3895,28.3438,28.3621,25800.0
2014-07-24 13:40:00,31.03,31.05,31.03,31.04,11700.0,28.3529,28.3712,28.3529,28.3621,11700.0
2014-07-24 13:45:00,31.04,31.04,31.03,31.03,13600.0,28.3621,28.3621,28.3529,28.3529,13600.0
2014-07-24 13:50:00,31.03,31.05,31.03,31.04,16000.0,28.3529,28.3712,28.3529,28.3621,16000.0
2014-07-24 13:55:00,31.05,31.09,31.05,31.08,14500.0,28.3712,28.4077,28.3712,28.3986,14500.0
2014-07-24 14:00:00,31.08,31.09,31.06,31.06,23500.0,28.3986,28.4077,28.3803,28.3803,23500.0
2014-07-24 14:05:00,31.07,31.07,31.05,31.05,20000.0,28.3895,28.3895,28.3712,28.3712,20000.0
2014-07-24 14:10:00,31.06,31.07,31.04,31.06,10700.0,28.3803,28.3895,28.3621,28.3803,10700.0
2014-07-24 14:15:00,31.06,31.07,31.05,31.07,4500.0,28.3803,28.3895,28.3712,28.3895,4500.0
2014-07-24 14:20:00,31.07,31.07,31.05,31.06,12800.0,28.3895,28.3895,28.3712,28.3803,12800.0
2014-07-24 14:25:00,31.06,31.07,31.05,31.06,18900.0,28.3803,28.3895,28.3712,28.3803,18900.0
2014-07-24 14:30:00,31.06,31.06,31.02,31.03,26500.0,28.3803,28.3803,28.3438,28.3529,26500.0
2014-07-24 14:35:00,31.02,31.03,31.01,31.02,10100.0,28.3438,28.3529,28.3346,28.3438,10100.0
2014-07-24 14:40:00,31.01,31.02,31.01,31.02,9600.0,28.3346,28.3438,28.3346,28.3438,9600.0
2014-07-24 14:45:00,31.02,31.03,31.0,31.01,18900.0,28.3438,28.3529,28.3255,28.3346,18900.0
2014-07-24 14:50:00,31.01,31.01,30.99,31.0,28600.0,28.3346,28.3346,28.3164,28.3255,28600.0
2014-07-24 14:55:00,31.0,31.02,30.99,30.99,26200.0,28.3255,28.3438,28.3164,28.3164,26200.0
2014-07-24 15:00:00,30.99,31.0,30.98,30.98,21600.0,28.3164,28.3255,28.3072,28.3072,21600.0
2014-07-24 15:05:00,30.99,31.0,30.97,30.99,50500.0,28.3164,28.3255,28.2981,28.3164,50500.0
2014-07-24 15:10:00,30.99,31.04,30.98,31.03,85600.0,28.3164,28.3621,28.3072,28.3529,85600.0
2014-07-24 15:15:00,31.03,31.04,31.02,31.03,12800.0,28.3529,28.3621,28.3438,28.3529,12800.0
2014-07-24 15:20:00,31.03,31.04,31.02,31.03,18000.0,28.3529,28.3621,28.3438,28.3529,18000.0
2014-07-24 15:25:00,31.03,31.04,31.02,31.02,14000.0,28.3529,28.3621,28.3438,28.3438,14000.0
2014-07-24 15:30:00,31.03,31.05,31.02,31.05,15300.0,28.3529,28.3712,28.3438,28.3712,15300.0
2014-07-24 15:35:00,31.04,31.05,31.04,31.04,35800.0,28.3621,28.3712,28.3621,28.3621,35800.0
2014-07-24 15:40:00,31.04,31.06,31.04,31.04,98900.0,28.3621,28.3803,28.3621,28.3621,98900.0
2014-07-24 15:45:00,31.05,31.06,31.04,31.05,99400.0,28.3712,28.3803,28.3621,28.3712,99400.0
2014-07-24 15:50:00,31.05,31.06,31.05,31.06,162100.0,28.3712,28.3803,28.3712,28.3803,162100.0
2014-07-24 15:55:00,31.05,31.08,31.05,31.05,485300.0,28.3712,28.3986,28.3712,28.3712,485300.0
2014-07-25 09:30:00,30.9,30.93,30.75,30.77,34500.0,28.2341,28.2615,28.0971,28.1153,34500.0
2014-07-25 09:35:00,30.77,30.79,30.73,30.76,45700.0,28.1153,28.1336,28.0788,28.1062,45700.0
2014-07-25 09:40:00,30.76,30.79,30.72,30.75,183300.0,28.1062,28.1336,28.0697,28.0971,183300.0
2014-07-25 09:45:00,30.76,30.8,30.72,30.79,141500.0,28.1062,28.1428,28.0697,28.1336,141500.0
2014-07-25 09:50:00,30.79,30.85,30.79,30.85,53900.0,28.1336,28.1884,28.1336,28.1884,53900.0
2014-07-25 09:55:00,30.85,30.86,30.81,30.82,54600.0,28.1884,28.1976,28.1519,28.161,54600.0
2014-07-25 10:00:00,30.82,30.83,30.79,30.79,15800.0,28.161,28.1702,28.1336,28.1336,15800.0
2014-07-25 10:05:00,30.79,30.83,30.79,30.82,23500.0,28.1336,28.1702,28.1336,28.161,23500.0
2014-07-25 10:10:00,30.82,30.84,30.82,30.83,27500.0,28.161,28.1793,28.161,28.1702,27500.0
2014-07-25 10:15:00,30.83,30.86,30.82,30.83,30000.0,28.1702,28.1976,28.161,28.1702,30000.0
2014-07-25 10:20:00,30.83,30.84,30.82,30.83,14600.0,28.1702,28.1793,28.161,28.1702,14600.0
2014-07-25 10:25:00,30.83,30.84,30.82,30.82,60100.0,28.1702,28.1793,28.161,28.161,60100.0
2014-07-25 10:30:00,30.83,30.83,30.79,30.8,13300.0,28.1702,28.1702,28.1336,28.1428,13300.0
2014-07-25 10:35:00,30.8,30.83,30.8,30.83,10300.0,28.1428,28.1702,28.1428,28.1702,10300.0
2014-07-25 10:40:00,30.84,30.85,30.83,30.83,8300.0,28.1793,28.1884,28.1702,28.1702,8300.0
2014-07-25 10:45:00,30.84,30.89,30.84,30.89,15600.0,28.1793,28.225,28.1793,28.225,15600.0
2014-07-25 10:50:00,30.89,30.91,30.88,30.9,27600.0,28.225,28.2433,28.2159,28.2341,27600.0
2014-07-25 10:55:00,30.9,30.91,30.85,30.85,41800.0,28.2341,28.2433,28.1884,28.1884,41800.0
2014-07-25 11:00:00,30.86,30.86,30.8,30.82,30900.0,28.1976,28.1976,28.1428,28.161,30900.0
2014-07-25 11:05:00,30.82,30.83,30.79,30.82,35600.0,28.161,28.1702,28.1336,28.161,35600.0
2014-07-25 11:10:00,30.82,30.84,30.81,30.83,26600.0,28.161,28.1793,28.1519,28.1702,26600.0
2014-07-25 11:15:00,30.84,30.84,30.81,30.84,21100.0,28.1793,28.1793,28.1519,28.1793,21100.0
2014-07-25 11:20:00,30.84,30.85,30.79,30.8,18400.0,28.1793,28.1884,28.1336,28.1428,18400.0
2014-07-25 11:25:00,30.8,30.85,30.8,30.84,12200.0,28.1428,28.1884,28.1428,28.1793,12200.0
2014-07-25 11:30:00,30.84,30.86,30.84,30.86,7900.0,28.1793,28.1976,28.1793,28.1976,7900.0
2014-07-25 11:35:00,30.86,30.86,30.8,30.81,38700.0,28.1976,28.1976,28.1428,28.1519,38700.0
2014-07-25 11:40:00,30.81,30.82,30.8,30.81,22800.0,28.1519,28.161,28.1428,28.1519,22800.0
2014-07-25 11:45:00,30.81,30.82,30.79,30.79,26200.0,28.1519,28.161,28.1336,28.1336,26200.0
2014-07-25 11:50:00,30.79,30.8,30.78,30.78,7700.0,28.1336,28.1428,28.1245,28.1245,7700.0
2014-07-25 11:55:00,30.78,30.8,30.76,30.77,150100.0,28.1245,28.1428,28.1062,28.1153,150100.0
2014-07-25 12:00:00,30.78,30.81,30.78,30.8,105900.0,28.1245,28.1519,28.1245,28.1428,105900.0
2014-07-25 12:05:00,30.8,30.85,30.8,30.83,68500.0,28.1428,28.1884,28.1428,28.1702,68500.0
2014-07-25 12:10:00,30.83,30.83,30.8,30.8,5300.0,28.1702,28.1702,28.1428,28.1428,5300.0
2014-07-25 12:15:00,30.8,30.8,30.79,30.8,19400.0,28.1428,28.1428,28.1336,28.1428,19400.0
2014-07-25 12:20:00,30.79,30.8,30.78,30.78,15400.0,28.1336,28.1428,28.1245,28.1245,15400.0
2014-07-25 12:25:00,30.79,30.8,30.77,30.78,16000.0,28.1336,28.1428,28.1153,28.1245,16000.0
2014-07-25 12:30:00,30.78,30.78,30.77,30.77,9500.0,28.1245,28.1245,28.1153,28.1153,9500.0
2014-07-25 12:35:00,30.77,30.79,30.77,30.78,14800.0,28.1153,28.1336,28.1153,28.1245,14800.0
2014-07-25 12:40:00,30.79,30.79,30.78,30.78,6500.0,28.1336,28.1336,28.1245,28.1245,6500.0
2014-07-25 12:45:00,30.78,30.81,30.78,30.8,12200.0,28.1245,28.1519,28.1245,28.1428,12200.0
2014-07-25 12:50:00,30.8,30.81,30.78,30.78,15900.0,28.1428,28.1519,28.1245,28.1245,15900.0
2014-07-25 12:55:00,30.77,30.79,30.77,30.79,7300.0,28.1153,28.1336,28.1153,28.1336,7300.0
2014-07-25 13:00:00,30.78,30.79,30.77,30.79,13800.0,28.1245,28.1336,28.1153,28.1336,13800.0
2014-07-25 13:05:00,30.79,30.8,30.79,30.79,14400.0,28.1336,28.1428,28.1336,28.1336,14400.0
2014-07-25 13:10:00,30.79,30.83,30.79,30.82,15000.0,28.1336,28.1702,28.1336,28.161,15000.0
2014-07-25 13:15:00,30.83,30.83,30.79,30.79,15200.0,28.1702,28.1702,28.1336,28.1336,15200.0
2014-07-25 13:20:00,30.79,30.79,30.73,30.73,231800.0,28.1336,28.1336,28.0788,28.0788,231800.0
2014-07-25 13:25:00,30.74,30.77,30.74,30.76,20700.0,28.0879,28.1153,28.0879,28.1062,20700.0
2014-07-25 13:30:00,30.76,30.76,30.72,30.72,13500.0,28.1062,28.1062,28.0697,28.0697,13500.0
2014-07-25 13:35:00,30.72,30.74,30.71,30.74,54300.0,28.0697,28.0879,28.0605,28.0879,54300.0
2014-07-25 13:40:00,30.74,30.74,30.73,30.73,3500.0,28.0879,28.0879,28.0788,28.0788,3500.0
2014-07-25 13:45:00,30.74,30.75,30.74,30.75,46800.0,28.0879,28.0971,28.0879,28.0971,46800.0
2014-07-25 13:50:00,30.75,30.75,30.74,30.75,10500.0,28.0971,28.0971,28.0879,28.0971,10500.0
2014-07-25 13:55:00,30.74,30.75,30.72,30.72,43400.0,28.0879,28.0971,28.0697,28.0697,43400.0
2014-07-25 14:00:00,30.72,30.73,30.71,30.71,29800.0,28.0697,28.0788,28.0605,28.0605,29800.0
2014-07-25 14:05:00,30.71,30.72,30.71,30.71,6200.0,28.0605,28.0697,28.0605,28.0605,6200.0
2014-07-25 14:10:00,30.72,30.72,30.71,30.72,5700.0,28.0697,28.0697,28.0605,28.0697,5700.0
2014-07-25 14:15:00,30.72,30.73,30.71,30.73,58400.0,28.0697,28.0788,28.0605,28.0788,58400.0
2014-07-25 14:20:00,30.72,30.73,30.72,30.73,23900.0,28.0697,28.0788,28.0697,28.0788,23900.0
2014-07-25 14:25:00,30.73,30.74,30.72,30.72,65800.0,28.0788,28.0879,28.0697,28.0697,65800.0
2014-07-25 14:30:00,30.72,30.73,30.7,30.7,63700.0,28.0697,28.0788,28.0514,28.0514,63700.0
2014-07-25 14:35:00,30.71,30.72,30.7,30.71,49500.0,28.0605,28.0697,28.0514,28.0605,49500.0
2014-07-25 14:40:00,30.73,30.74,30.72,30.73,55800.0,28.0788,28.0879,28.0697,28.0788,55800.0
2014-07-25 14:45:00,30.74,30.76,30.74,30.76,8600.0,28.0879,28.1062,28.0879,28.1062,8600.0
2014-07-25 14:50:00,30.76,30.77,30.72,30.73,24000.0,28.1062,28.1153,28.0697,28.0788,24000.0
2014-07-25 14:55:00,30.73,30.76,30.72,30.76,10300.0,28.0788,28.1062,28.0697,28.1062,10300.0
2014-07-25 15:00:00,30.76,30.77,30.73,30.73,12400.0,28.1062,28.1153,28.0788,28.0788,12400.0
2014-07-25 15:05:00,30.73,30.74,30.72,30.72,20600.0,28.0788,28.0879,28.0697,28.0697,20600.0
2014-07-25 15:10:00,30.73,30.75,30.72,30.74,17500.0,28.0788,28.0971,28.0697,28.0879,17500.0
2014-07-25 15:15:00,30.74,30.75,30.73,30.74,33300.0,28.0879,28.0971,28.0788,28.0879,33300.0
2014-07-25 15:20:00,30.75,30.77,30.74,30.75,38500.0,28.0971,28.1153,28.0879,28.0971,38500.0
2014-07-25 15:25:00,30.74,30.75,30.73,30.74,44200.0,28.0879,28.0971,28.0788,28.0879,44200.0
2014-07-25 15:30:00,30.74,30.75,30.72,30.72,58700.0,28.0879,28.0971,28.0697,28.0697,58700.0
2014-07-25 15:35:00,30.72,30.74,30.71,30.71,58100.0,28.0697,28.0879,28.0605,28.0605,58100.0
2014-07-25 15:40:00,30.71,30.73,30.71,30.73,52500.0,28.0605,28.0788,28.0605,28.0788,52500.0
2014-07-25 15:45:00,30.73,30.73,30.72,30.72,138800.0,28.0788,28.0788,28.0697,28.0697,138800.0
2014-07-25 15:50:00,30.73,30.73,30.71,30.72,166600.0,28.0788,28.0788,28.0605,28.0697,166600.0
2014-07-25 15:55:00,30.73,30.77,30.73,30.76,326700.0,28.0788,28.1153,28.0788,28.1062,326700.0
2014-07-28 09:30:00,30.66,30.71,30.45,30.47,163900.0,28.0148,28.0605,27.823,27.8412,163900.0
2014-07-28 09:35:00,30.46,30.56,30.46,30.51,89500.0,27.8321,27.9235,27.8321,27.8778,89500.0
2014-07-28 09:40:00,30.51,30.53,30.41,30.41,96600.0,27.8778,27.8961,27.7864,27.7864,96600.0
2014-07-28 09:45:00,30.42,30.49,30.38,30.43,92200.0,27.7955,27.8595,27.759,27.8047,92200.0
2014-07-28 09:50:00,30.42,30.49,30.38,30.48,165000.0,27.7955,27.8595,27.759,27.8504,165000.0
2014-07-28 09:55:00,30.47,30.48,30.42,30.44,17800.0,27.8412,27.8504,27.7955,27.8138,17800.0
2014-07-28 10:00:00,30.42,30.44,30.28,30.31,548900.0,27.7955,27.8138,27.6676,27.695,548900.0
2014-07-28 10:05:00,30.32,30.33,30.24,30.24,144500.0,27.7042,27.7133,27.6311,27.6311,144500.0
2014-07-28 10:10:00,30.25,30.31,30.25,30.29,141500.0,27.6402,27.695,27.6402,27.6768,141500.0
2014-07-28 10:15:00,30.29,30.32,30.25,30.25,278100.0,27.6768,27.7042,27.6402,27.6402,278100.0
2014-07-28 10:20:00,30.25,30.26,30.21,30.25,112900.0,27.6402,27.6493,27.6037,27.6402,112900.0
2014-07-28 10:25:00,30.25,30.25,30.22,30.23,31400.0,27.6402,27.6402,27.6128,27.6219,31400.0
2014-07-28 10:30:00,30.23,30.24,30.2,30.21,110800.0,27.6219,27.6311,27.5945,27.6037,110800.0
2014-07-28 10:35:00,30.21,30.27,30.18,30.27,96200.0,27.6037,27.6585,27.5763,27.6585,96200.0
2014-07-28 10:40:00,30.27,30.27,30.23,30.27,62000.0,27.6585,27.6585,27.6219,27.6585,62000.0
2014-07-28 10:45:00,30.26,30.29,30.26,30.29,49200.0,27.6493,27.6768,27.6493,27.6768,49200.0
2014-07-28 10:50:00,30.29,30.29,30.28,30.28,42000.0,27.6768,27.6768,27.6676,27.6676,42000.0
2014-07-28 10:55:00,30.28,30.28,30.23,30.24,85700.0,27.6676,27.6676,27.6219,27.6311,85700.0
2014-07-28 11:00:00,30.23,30.24,30.23,30.24,97800.0,27.6219,27.6311,27.6219,27.6311,97800.0
2014-07-28 11:05:00,30.24,30.26,30.23,30.25,142100.0,27.6311,27.6493,27.6219,27.6402,142100.0
2014-07-28 11:10:00,30.25,30.28,30.22,30.23,212800.0,27.6402,27.6676,27.6128,27.6219,212800.0
2014-07-28 11:15:00,30.23,30.23,30.2,30.21,117000.0,27.6219,27.6219,27.5945,27.6037,117000.0
2014-07-28 11:20:00,30.21,30.21,30.19,30.19,224400.0,27.6037,27.6037,27.5854,27.5854,224400.0
2014-07-28 11:25:00,30.19,30.24,30.18,30.23,80300.0,27.5854,27.6311,27.5763,27.6219,80300.0
2014-07-28 11:30:00,30.24,30.26,30.22,30.24,58100.0,27.6311,27.6493,27.6128,27.6311,58100.0
2014-07-28 11:35:00,30.24,30.24,30.23,30.23,11000.0,27.6311,27.6311,27.6219,27.6219,11000.0
2014-07-28 11:40:00,30.23,30.24,30.19,30.19,98900.0,27.6219,27.6311,27.5854,27.5854,98900.0
2014-07-28 11:45:00,30.19,30.2,30.18,30.2,47700.0,27.5854,27.5945,27.5763,27.5945,47700.0
2014-07-28 11:50:00,30.2,30.21,30.19,30.19,91100.0,27.5945,27.6037,27.5854,27.5854,91100.0
2014-07-28 11:55:00,30.19,30.21,30.18,30.2,29000.0,27.5854,27.6037,27.5763,27.5945,29000.0
2014-07-28 12:00:00,30.2,30.23,30.19,30.19,82000.0,27.5945,27.6219,27.5854,27.5854,82000.0
2014-07-28 12:05:00,30.19,30.23,30.19,30.22,56500.0,27.5854,27.6219,27.5854,27.6128,56500.0
2014-07-28 12:10:00,30.22,30.22,30.18,30.19,43000.0,27.6128,27.6128,27.5763,27.5854,43000.0
2014-07-28 12:15:00,30.19,30.19,30.17,30.18,24900.0,27.5854,27.5854,27.5671,27.5763,24900.0
2014-07-28 12:20:00,30.17,30.18,30.14,30.14,168900.0,27.5671,27.5763,27.5397,27.5397,168900.0
2014-07-28 12:25:00,30.15,30.18,30.15,30.17,27100.0,27.5488,27.5763,27.5488,27.5671,27100.0
2014-07-28 12:30:00,30.16,30.17,30.15,30.15,34800.0,27.558,27.5671,27.5488,27.5488,34800.0
2014-07-28 12:35:00,30.15,30.16,30.15,30.16,10200.0,27.5488,27.558,27.5488,27.558,10200.0
2014-07-28 12:40:00,30.16,30.17,30.15,30.16,13200.0,27.558,27.5671,27.5488,27.558,13200.0
2014-07-28 12:45:00,30.16,30.18,30.16,30.18,11800.0,27.558,27.5763,27.558,27.5763,11800.0
2014-07-28 12:50:00,30.18,30.19,30.18,30.19,15800.0,27.5763,27.5854,27.5763,27.5854,15800.0
2014-07-28 12:55:00,30.19,30.23,30.18,30.21,49300.0,27.5854,27.6219,27.5763,27.6037,49300.0
2014-07-28 13:00:00,30.21,30.21,30.17,30.17,10200.0,27.6037,27.6037,27.5671,27.5671,10200.0
2014-07-28 13:05:00,30.18,30.2,30.18,30.18,16900.0,27.5763,27.5945,27.5763,27.5763,16900.0
2014-07-28 13:10:00,30.19,30.21,30.18,30.21,30000.0,27.5854,27.6037,27.5763,27.6037,30000.0
2014-07-28 13:15:00,30.22,30.23,30.21,30.23,27700.0,27.6128,27.6219,27.6037,27.6219,27700.0
2014-07-28 13:20:00,30.22,30.27,30.22,30.27,39800.0,27.6128,27.6585,27.6128,27.6585,39800.0
2014-07-28 13:25:00,30.27,30.29,30.26,30.26,53200.0,27.6585,27.6768,27.6493,27.6493,53200.0
2014-07-28 13:30:00,30.27,30.31,30.27,30.31,16600.0,27.6585,27.695,27.6585,27.695,16600.0
2014-07-28 13:35:00,30.3,30.37,30.3,30.37,90700.0,27.6859,27.7499,27.6859,27.7499,90700.0
2014-07-28 13:40:00,30.38,30.39,30.36,30.37,60900.0,27.759,27.7681,27.7407,27.7499,60900.0
2014-07-28 13:45:00,30.38,30.38,30.34,30.34,26500.0,27.759,27.759,27.7224,27.7224,26500.0
2014-07-28 13:50:00,30.33,30.34,30.33,30.33,11000.0,27.7133,27.7224,27.7133,27.7133,11000.0
2014-07-28 13:55:00,30.32,30.33,30.31,30.32,18700.0,27.7042,27.7133,27.695,27.7042,18700.0
2014-07-28 14:00:00,30.32,30.32,30.29,30.29,11700.0,27.7042,27.7042,27.6768,27.6768,11700.0
2014-07-28 14:05:00,30.29,30.32,30.29,30.31,34200.0,27.6768,27.7042,27.6768,27.695,34200.0
2014-07-28 14:10:00,30.32,30.32,30.3,30.3,63000.0,27.7042,27.7042,27.6859,27.6859,63000.0
2014-07-28 14:15:00,30.29,30.29,30.26,30.27,29500.0,27.6768,27.6768,27.6493,27.6585,29500.0
2014-07-28 14:20:00,30.27,30.29,30.26,30.28,26700.0,27.6585,27.6768,27.6493,27.6676,26700.0
2014-07-28 14:25:00,30.29,30.29,30.28,30.28,5300.0,27.6768,27.6768,27.6676,27.6676,5300.0
2014-07-28 14:30:00,30.27,30.27,30.25,30.26,15800.0,27.6585,27.6585,27.6402,27.6493,15800.0
2014-07-28 14:35:00,30.26,30.26,30.24,30.24,11200.0,27.6493,27.6493,27.6311,27.6311,11200.0
2014-07-28 14:40:00,30.24,30.24,30.19,30.2,35500.0,27.6311,27.6311,27.5854,27.5945,35500.0
2014-07-28 14:45:00,30.19,30.23,30.19,30.21,15900.0,27.5854,27.6219,27.5854,27.6037,15900.0
2014-07-28 14:50:00,30.21,30.23,30.21,30.23,10500.0,27.6037,27.6219,27.6037,27.6219,10500.0
2014-07-28 14:55:00,30.23,30.24,30.21,30.24,9800.0,27.6219,27.6311,27.6037,27.6311,9800.0
2014-07-28 15:00:00,30.24,30.24,30.23,30.23,10600.0,27.6311,27.6311,27.6219,27.6219,10600.0
2014-07-28 15:05:00,30.23,30.24,30.22,30.24,62200.0,27.6219,27.6311,27.6128,27.6311,62200.0
2014-07-28 15:10:00,30.23,30.24,30.21,30.24,43600.0,27.6219,27.6311,27.6037,27.6311,43600.0
2014-07-28 15:15:00,30.24,30.24,30.23,30.24,29200.0,27.6311,27.6311,27.6219,27.6311,29200.0
2014-07-28 15:20:00,30.24,30.24,30.23,30.24,10900.0,27.6311,27.6311,27.6219,27.6311,10900.0
2014-07-28 15:25:00,30.24,30.24,30.23,30.24,97500.0,27.6311,27.6311,27.6219,27.6311,97500.0
2014-07-28 15:30:00,30.24,30.25,30.23,30.24,79300.0,27.6311,27.6402,27.6219,27.6311,79300.0
2014-07-28 15:35:00,30.24,30.26,30.24,30.25,52900.0,27.6311,27.6493,27.6311,27.6402,52900.0
2014-07-28 15:40:00,30.25,30.27,30.25,30.27,67900.0,27.6402,27.6585,27.6402,27.6585,67900.0
2014-07-28 15:45:00,30.27,30.27,30.24,30.25,109800.0,27.6585,27.6585,27.6311,27.6402,109800.0
2014-07-28 15:50:00,30.26,30.26,30.25,30.25,73500.0,27.6493,27.6493,27.6402,27.6402,73500.0
2014-07-28 15:55:00,30.26,30.27,30.24,30.24,740400.0,27.6493,27.6585,27.6311,27.6311,740400.0
2014-07-29 09:30:00,30.33,30.4,30.24,30.32,55500.0,27.7133,27.7773,27.6311,27.7042,55500.0
2014-07-29 09:35:00,30.32,30.37,30.3,30.35,178900.0,27.7042,27.7499,27.6859,27.7316,178900.0
2014-07-29 09:40:00,30.34,30.35,30.28,30.35,48300.0,27.7224,27.7316,27.6676,27.7316,48300.0
2014-07-29 09:45:00,30.37,30.43,30.35,30.39,77300.0,27.7499,27.8047,27.7316,27.7681,77300.0
2014-07-29 09:50:00,30.39,30.48,30.39,30.48,50600.0,27.7681,27.8504,27.7681,27.8504,50600.0
2014-07-29 09:55:00,30.48,30.48,30.41,30.42,43200.0,27.8504,27.8504,27.7864,27.7955,43200.0
2014-07-29 10:00:00,30.43,30.5,30.43,30.47,157600.0,27.8047,27.8686,27.8047,27.8412,157600.0
2014-07-29 10:05:00,30.47,30.52,30.46,30.51,37700.0,27.8412,27.8869,27.8321,27.8778,37700.0
2014-07-29 10:10:00,30.51,30.54,30.46,30.53,193500.0,27.8778,27.9052,27.8321,27.8961,193500.0
2014-07-29 10:15:00,30.53,30.54,30.5,30.52,35100.0,27.8961,27.9052,27.8686,27.8869,35100.0
2014-07-29 10:20:00,30.51,30.52,30.49,30.51,16400.0,27.8778,27.8869,27.8595,27.8778,16400.0
2014-07-29 10:25:00,30.51,30.54,30.5,30.53,84900.0,27.8778,27.9052,27.8686,27.8961,84900.0
2014-07-29 10:30:00,30.53,30.54,30.48,30.5,17100.0,27.8961,27.9052,27.8504,27.8686,17100.0
2014-07-29 10:35:00,30.5,30.5,30.47,30.47,46200.0,27.8686,27.8686,27.8412,27.8412,46200.0
2014-07-29 10:40:00,30.48,30.5,30.47,30.5,14200.0,27.8504,27.8686,27.8412,27.8686,14200.0
2014-07-29 10:45:00,30.5,30.51,30.47,30.48,17000.0,27.8686,27.8778,27.8412,27.8504,17000.0
2014-07-29 10:50:00,30.49,30.49,30.42,30.44,83200.0,27.8595,27.8595,27.7955,27.8138,83200.0
2014-07-29 10:55:00,30.44,30.46,30.44,30.45,26800.0,27.8138,27.8321,27.8138,27.823,26800.0
2014-07-29 11:00:00,30.45,30.46,30.43,30.43,14600.0,27.823,27.8321,27.8047,27.8047,14600.0
2014-07-29 11:05:00,30.43,30.43,30.32,30.32,19500.0,27.8047,27.8047,27.7042,27.7042,19500.0
2014-07-29 11:10:00,30.32,30.33,30.27,30.31,32000.0,27.7042,27.7133,27.6585,27.695,32000.0
2014-07-29 11:15:00,30.31,30.35,30.31,30.35,62900.0,27.695,27.7316,27.695,27.7316,62900.0
2014-07-29 11:20:00,30.35,30.36,30.35,30.36,77100.0,27.7316,27.7407,27.7316,27.7407,77100.0
2014-07-29 11:25:00,30.36,30.36,30.34,30.34,134600.0,27.7407,27.7407,27.7224,27.7224,134600.0
2014-07-29 11:30:00,30.33,30.34,30.28,30.28,39100.0,27.7133,27.7224,27.6676,27.6676,39100.0
2014-07-29 11:35:00,30.28,30.28,30.26,30.28,28700.0,27.6676,27.6676,27.6493,27.6676,28700.0
2014-07-29 11:40:00,30.28,30.31,30.28,30.28,46700.0,27.6676,27.695,27.6676,27.6676,46700.0
2014-07-29 11:45:00,30.29,30.32,30.29,30.31,16800.0,27.6768,27.7042,27.6768,27.695,16800.0
2014-07-29 11:50:00,30.31,30.31,30.29,30.29,10300.0,27.695,27.695,27.6768,27.6768,10300.0
2014-07-29 11:55:00,30.29,30.3,30.26,30.3,12400.0,27.6768,27.6859,27.6493,27.6859,12400.0
2014-07-29 12:00:00,30.3,30.3,30.28,30.28,3000.0,27.6859,27.6859,27.6676,27.6676,3000.0
2014-07-29 12:05:00,30.29,30.3,30.27,30.27,8600.0,27.6768,27.6859,27.6585,27.6585,8600.0
2014-07-29 12:10:00,30.28,30.31,30.27,30.31,7700.0,27.6676,27.695,27.6585,27.695,7700.0
2014-07-29 12:15:00,30.31,30.31,30.3,30.3,13400.0,27.695,27.695,27.6859,27.6859,13400.0
2014-07-29 12:20:00,30.29,30.34,30.29,30.33,2500.0,27.6768,27.7224,27.6768,27.7133,2500.0
2014-07-29 12:25:00,30.34,30.35,30.33,30.33,3400.0,27.7224,27.7316,27.7133,27.7133,3400.0
2014-07-29 12:30:00,30.33,30.33,30.31,30.31,3700.0,27.7133,27.7133,27.695,27.695,3700.0
2014-07-29 12:35:00,30.31,30.34,30.31,30.33,5100.0,27.695,27.7224,27.695,27.7133,5100.0
2014-07-29 12:40:00,30.34,30.34,30.32,30.33,1900.0,27.7224,27.7224,27.7042,27.7133,1900.0
2014-07-29 12:45:00,30.33,30.34,30.32,30.33,4100.0,27.7133,27.7224,27.7042,27.7133,4100.0
2014-07-29 12:50:00,30.34,30.35,30.33,30.34,41200.0,27.7224,27.7316,27.7133,27.7224,41200.0
2014-07-29 12:55:00,30.34,30.34,30.33,30.33,3400.0,27.7224,27.7224,27.7133,27.7133,3400.0
2014-07-29 13:00:00,30.33,30.34,30.31,30.31,2300.0,27.7133,27.7224,27.695,27.695,2300.0
2014-07-29 13:05:00,30.3,30.33,30.3,30.32,2200.0,27.6859,27.7133,27.6859,27.7042,2200.0
2014-07-29 13:10:00,30.32,30.32,30.3,30.3,7100.0,27.7042,27.7042,27.6859,27.6859,7100.0
2014-07-29 13:15:00,30.3,30.3,30.29,30.29,2100.0,27.6859,27.6859,27.6768,27.6768,2100.0
2014-07-29 13:20:00,30.3,30.33,30.3,30.33,8300.0,27.6859,27.7133,27.6859,27.7133,8300.0
2014-07-29 13:25:00,30.33,30.34,30.31,30.31,1400.0,27.7133,27.7224,27.695,27.695,1400.0
2014-07-29 13:30:00,30.3,30.3,30.29,30.3,5400.0,27.6859,27.6859,27.6768,27.6859,5400.0
2014-07-29 13:35:00,30.3,30.31,30.3,30.3,53100.0,27.6859,27.695,27.6859,27.6859,53100.0
2014-07-29 13:40:00,30.3,30.32,30.3,30.3,3700.0,27.6859,27.7042,27.6859,27.6859,3700.0
2014-07-29 13:45:00,30.3,30.3,30.29,30.3,4800.0,27.6859,27.6859,27.6768,27.6859,4800.0
2014-07-29 13:50:00,30.3,30.31,30.3,30.3,1700.0,27.6859,27.695,27.6859,27.6859,1700.0
2014-07-29 13:55:00,30.31,30.32,30.3,30.32,4900.0,27.695,27.7042,27.6859,27.7042,4900.0
2014-07-29 14:00:00,30.32,30.33,30.3,30.3,4600.0,27.7042,27.7133,27.6859,27.6859,4600.0
2014-07-29 14:05:00,30.3,30.3,30.28,30.29,3800.0,27.6859,27.6859,27.6676,27.6768,3800.0
2014-07-29 14:10:00,30.29,30.29,30.27,30.28,10200.0,27.6768,27.6768,27.6585,27.6676,10200.0
2014-07-29 14:15:00,30.28,30.29,30.24,30.24,13800.0,27.6676,27.6768,27.6311,27.6311,13800.0
2014-07-29 14:20:00,30.24,30.25,30.21,30.21,38200.0,27.6311,27.6402,27.6037,27.6037,38200.0
2014-07-29 14:25:00,30.21,30.26,30.2,30.26,11200.0,27.6037,27.6493,27.5945,27.6493,11200.0
2014-07-29 14:30:00,30.26,30.27,30.25,30.26,8700.0,27.6493,27.6585,27.6402,27.6493,8700.0
2014-07-29 14:35:00,30.27,30.27,30.23,30.24,15300.0,27.6585,27.6585,27.6219,27.6311,15300.0
2014-07-29 14:40:00,30.24,30.26,30.24,30.24,7300.0,27.6311,27.6493,27.6311,27.6311,7300.0
2014-07-29 14:45:00,30.23,30.27,30.23,30.26,6500.0,27.6219,27.6585,27.6219,27.6493,6500.0
2014-07-29 14:50:00,30.26,30.26,30.24,30.25,14000.0,27.6493,27.6493,27.6311,27.6402,14000.0
2014-07-29 14:55:00,30.25,30.25,30.23,30.23,52400.0,27.6402,27.6402,27.6219,27.6219,52400.0
2014-07-29 15:00:00,30.23,30.24,30.22,30.24,80800.0,27.6219,27.6311,27.6128,27.6311,80800.0
2014-07-29 15:05:00,30.24,30.25,30.23,30.24,48100.0,27.6311,27.6402,27.6219,27.6311,48100.0
2014-07-29 15:10:00,30.24,30.25,30.23,30.25,49000.0,27.6311,27.6402,27.6219,27.6402,49000.0
2014-07-29 15:15:00,30.25,30.25,30.23,30.24,47300.0,27.6402,27.6402,27.6219,27.6311,47300.0
2014-07-29 15:20:00,30.24,30.26,30.23,30.23,72600.0,27.6311,27.6493,27.6219,27.6219,72600.0
2014-07-29 15:25:00,30.23,30.24,30.21,30.21,56500.0,27.6219,27.6311,27.6037,27.6037,56500.0
2014-07-29 15:30:00,30.21,30.21,30.2,30.21,47600.0,27.6037,27.6037,27.5945,27.6037,47600.0
2014-07-29 15:35:00,30.21,30.22,30.21,30.21,139500.0,27.6037,27.6128,27.6037,27.6037,139500.0
2014-07-29 15:40:00,30.21,30.22,30.19,30.19,206900.0,27.6037,27.6128,27.5854,27.5854,206900.0
2014-07-29 15:45:00,30.19,30.21,30.17,30.2,103200.0,27.5854,27.6037,27.5671,27.5945,103200.0
2014-07-29 15:50:00,30.2,30.2,30.17,30.17,145100.0,27.5945,27.5945,27.5671,27.5671,145100.0
2014-07-29 15:55:00,30.17,30.17,30.14,30.14,321400.0,27.5671,27.5671,27.5397,27.5397,321400.0
2014-07-30 09:30:00,30.23,30.29,30.21,30.22,82500.0,27.6219,27.6768,27.6037,27.6128,82500.0
2014-07-30 09:35:00,30.23,30.28,30.21,30.21,53900.0,27.6219,27.6676,27.6037,27.6037,53900.0
2014-07-30 09:40:00,30.22,30.29,30.21,30.28,22300.0,27.6128,27.6768,27.6037,27.6676,22300.0
2014-07-30 09:45:00,30.29,30.31,30.27,30.3,18900.0,27.6768,27.695,27.6585,27.6859,18900.0
2014-07-30 09:50:00,30.31,30.34,30.26,30.27,74900.0,27.695,27.7224,27.6493,27.6585,74900.0
2014-07-30 09:55:00,30.27,30.31,30.25,30.27,33000.0,27.6585,27.695,27.6402,27.6585,33000.0
2014-07-30 10:00:00,30.25,30.26,30.2,30.22,24400.0,27.6402,27.6493,27.5945,27.6128,24400.0
2014-07-30 10:05:00,30.21,30.21,30.15,30.19,94900.0,27.6037,27.6037,27.5488,27.5854,94900.0
2014-07-30 10:10:00,30.19,30.21,30.19,30.21,13400.0,27.5854,27.6037,27.5854,27.6037,13400.0
2014-07-30 10:15:00,30.21,30.27,30.21,30.27,12400.0,27.6037,27.6585,27.6037,27.6585,12400.0
2014-07-30 10:20:00,30.27,30.28,30.26,30.26,27000.0,27.6585,27.6676,27.6493,27.6493,27000.0
2014-07-30 10:25:00,30.26,30.26,30.22,30.24,29600.0,27.6493,27.6493,27.6128,27.6311,29600.0
2014-07-30 10:30:00,30.24,30.24,30.2,30.21,10200.0,27.6311,27.6311,27.5945,27.6037,10200.0
2014-07-30 10:35:00,30.23,30.24,30.16,30.18,32000.0,27.6219,27.6311,27.558,27.5763,32000.0
2014-07-30 10:40:00,30.18,30.18,30.12,30.12,14600.0,27.5763,27.5763,27.5214,27.5214,14600.0
2014-07-30 10:45:00,30.11,30.12,30.08,30.11,71700.0,27.5123,27.5214,27.4849,27.5123,71700.0
2014-07-30 10:50:00,30.1,30.15,30.1,30.14,41200.0,27.5032,27.5488,27.5032,27.5397,41200.0
2014-07-30 10:55:00,30.14,30.15,30.1,30.12,36800.0,27.5397,27.5488,27.5032,27.5214,36800.0
2014-07-30 11:00:00,30.12,30.13,30.1,30.1,34400.0,27.5214,27.5306,27.5032,27.5032,34400.0
2014-07-30 11:05:00,30.1,30.12,30.08,30.11,5500.0,27.5032,27.5214,27.4849,27.5123,5500.0
2014-07-30 11:10:00,30.11,30.13,30.08,30.11,40100.0,27.5123,27.5306,27.4849,27.5123,40100.0
2014-07-30 11:15:00,30.13,30.14,30.13,30.14,5000.0,27.5306,27.5397,27.5306,27.5397,5000.0
2014-07-30 11:20:00,30.14,30.14,30.12,30.14,22300.0,27.5397,27.5397,27.5214,27.5397,22300.0
2014-07-30 11:25:00,30.14,30.14,30.12,30.12,40600.0,27.5397,27.5397,27.5214,27.5214,40600.0
2014-07-30 11:30:00,30.12,30.14,30.12,30.13,11800.0,27.5214,27.5397,27.5214,27.5306,11800.0
2014-07-30 11:35:00,30.14,30.14,30.1,30.1,25600.0,27.5397,27.5397,27.5032,27.5032,25600.0
2014-07-30 11:40:00,30.1,30.1,30.08,30.08,17200.0,27.5032,27.5032,27.4849,27.4849,17200.0
2014-07-30 11:45:00,30.08,30.09,30.06,30.06,15200.0,27.4849,27.494,27.4666,27.4666,15200.0
2014-07-30 11:50:00,30.05,30.06,30.05,30.05,12400.0,27.4575,27.4666,27.4575,27.4575,12400.0
2014-07-30 11:55:00,30.05,30.05,30.0,30.01,36800.0,27.4575,27.4575,27.4118,27.4209,36800.0
2014-07-30 12:00:00,30.01,30.02,30.0,30.01,37600.0,27.4209,27.4301,27.4118,27.4209,37600.0
2014-07-30 12:05:00,30.01,30.01,29.98,29.99,35700.0,27.4209,27.4209,27.3935,27.4026,35700.0
2014-07-30 12:10:00,29.99,30.03,29.98,30.0,42900.0,27.4026,27.4392,27.3935,27.4118,42900.0
2014-07-30 12:15:00,30.0,30.01,29.99,30.0,11100.0,27.4118,27.4209,27.4026,27.4118,11100.0
2014-07-30 12:20:00,29.99,30.03,29.99,30.01,20000.0,27.4026,27.4392,27.4026,27.4209,20000.0
2014-07-30 12:25:00,30.02,30.03,30.01,30.02,28000.0,27.4301,27.4392,27.4209,27.4301,28000.0
2014-07-30 12:30:00,30.02,30.02,30.0,30.02,10600.0,27.4301,27.4301,27.4118,27.4301,10600.0
2014-07-30 12:35:00,30.02,30.05,30.01,30.04,11300.0,27.4301,27.4575,27.4209,27.4483,11300.0
2014-07-30 12:40:00,30.04,30.06,30.03,30.03,72900.0,27.4483,27.4666,27.4392,27.4392,72900.0
2014-07-30 12:45:00,30.03,30.06,30.02,30.06,144600.0,27.4392,27.4666,27.4301,27.4666,144600.0
2014-07-30 12:50:00,30.06,30.06,30.04,30.05,20400.0,27.4666,27.4666,27.4483,27.4575,20400.0
2014-07-30 12:55:00,30.04,30.05,30.03,30.04,7800.0,27.4483,27.4575,27.4392,27.4483,7800.0
2014-07-30 13:00:00,30.03,30.03,30.01,30.01,12600.0,27.4392,27.4392,27.4209,27.4209,12600.0
2014-07-30 13:05:00,30.02,30.02,30.0,30.0,21600.0,27.4301,27.4301,27.4118,27.4118,21600.0
2014-07-30 13:10:00,30.0,30.01,29.99,29.99,17900.0,27.4118,27.4209,27.4026,27.4026,17900.0
2014-07-30 13:15:00,29.98,29.98,29.93,29.94,45400.0,27.3935,27.3935,27.3478,27.357,45400.0
2014-07-30 13:20:00,29.94,29.96,29.92,29.92,48200.0,27.357,27.3752,27.3387,27.3387,48200.0
2014-07-30 13:25:00,29.93,29.93,29.9,29.91,100200.0,27.3478,27.3478,27.3204,27.3295,100200.0
2014-07-30 13:30:00,29.92,29.95,29.91,29.95,36800.0,27.3387,27.3661,27.3295,27.3661,36800.0
2014-07-30 13:35:00,29.95,29.95,29.91,29.91,40200.0,27.3661,27.3661,27.3295,27.3295,40200.0
2014-07-30 13:40:00,29.91,29.94,29.9,29.93,23000.0,27.3295,27.357,27.3204,27.3478,23000.0
2014-07-30 13:45:00,29.93,29.93,29.9,29.93,55800.0,27.3478,27.3478,27.3204,27.3478,55800.0
2014-07-30 13:50:00,29.93,29.93,29.91,29.92,88300.0,27.3478,27.3478,27.3295,27.3387,88300.0
2014-07-30 13:55:00,29.91,29.95,29.91,29.92,40100.0,27.3295,27.3661,27.3295,27.3387,40100.0
2014-07-30 14:00:00,29.91,29.99,29.87,29.93,64000.0,27.3295,27.4026,27.293,27.3478,64000.0
2014-07-30 14:05:00,29.94,30.0,29.94,29.99,145300.0,27.357,27.4118,27.357,27.4026,145300.0
2014-07-30 14:10:00,29.99,30.06,29.99,30.04,77400.0,27.4026,27.4666,27.4026,27.4483,77400.0
2014-07-30 14:15:00,30.04,30.07,30.03,30.04,52900.0,27.4483,27.4757,27.4392,27.4483,52900.0
2014-07-30 14:20:00,30.04,30.07,30.01,30.02,175800.0,27.4483,27.4757,27.4209,27.4301,175800.0
2014-07-30 14:25:00,30.02,30.04,30.01,30.03,6100.0,27.4301,27.4483,27.4209,27.4392,6100.0
2014-07-30 14:30:00,30.04,30.04,29.99,30.01,101200.0,27.4483,27.4483,27.4026,27.4209,101200.0
2014-07-30 14:35:00,30.01,30.01,29.97,29.98,24900.0,27.4209,27.4209,27.3844,27.3935,24900.0
2014-07-30 14:40:00,29.99,30.0,29.96,29.98,13800.0,27.4026,27.4118,27.3752,27.3935,13800.0
2014-07-30 14:45:00,29.97,29.97,29.93,29.95,44200.0,27.3844,27.3844,27.3478,27.3661,44200.0
2014-07-30 14:50:00,29.95,29.97,29.95,29.97,5100.0,27.3661,27.3844,27.3661,27.3844,5100.0
2014-07-30 14:55:00,29.96,29.96,29.93,29.94,41400.0,27.3752,27.3752,27.3478,27.357,41400.0
2014-07-30 15:00:00,29.94,29.94,29.91,29.93,69500.0,27.357,27.357,27.3295,27.3478,69500.0
2014-07-30 15:05:00,29.93,29.94,29.93,29.93,15600.0,27.3478,27.357,27.3478,27.3478,15600.0
2014-07-30 15:10:00,29.94,29.94,29.91,29.93,19900.0,27.357,27.357,27.3295,27.3478,19900.0
2014-07-30 15:15:00,29.93,29.97,29.93,29.97,30100.0,27.3478,27.3844,27.3478,27.3844,30100.0
2014-07-30 15:20:00,29.97,29.99,29.97,29.97,12800.0,27.3844,27.4026,27.3844,27.3844,12800.0
2014-07-30 15:25:00,29.98,30.0,29.96,30.0,41800.0,27.3935,27.4118,27.3752,27.4118,41800.0
2014-07-30 15:30:00,29.99,30.03,29.99,30.03,24000.0,27.4026,27.4392,27.4026,27.4392,24000.0
2014-07-30 15:35:00,30.03,30.03,30.0,30.0,78700.0,27.4392,27.4392,27.4118,27.4118,78700.0
2014-07-30 15:40:00,30.0,30.02,30.0,30.01,77200.0,27.4118,27.4301,27.4118,27.4209,77200.0
2014-07-30 15:45:00,30.01,30.02,30.0,30.01,94000.0,27.4209,27.4301,27.4118,27.4209,94000.0
2014-07-30 15:50:00,30.01,30.02,30.01,30.02,76900.0,27.4209,27.4301,27.4209,27.4301,76900.0
2014-07-30 15:55:00,30.02,30.03,30.01,30.01,258700.0,27.4301,27.4392,27.4209,27.4209,258700.0
2014-07-31 09:30:00,29.81,29.95,29.55,29.63,197400.0,27.2382,27.3661,27.0006,27.0737,197400.0
2014-07-31 09:35:00,29.62,29.71,29.61,29.66,114900.0,27.0646,27.1468,27.0554,27.1011,114900.0
2014-07-31 09:40:00,29.66,29.68,29.6,29.66,324500.0,27.1011,27.1194,27.0463,27.1011,324500.0
2014-07-31 09:45:00,29.67,29.77,29.66,29.77,40100.0,27.1103,27.2016,27.1011,27.2016,40100.0
2014-07-31 09:50:00,29.77,29.77,29.71,29.74,33600.0,27.2016,27.2016,27.1468,27.1742,33600.0
2014-07-31 09:55:00,29.73,29.76,29.71,29.73,28700.0,27.1651,27.1925,27.1468,27.1651,28700.0
2014-07-31 10:00:00,29.72,29.72,29.66,29.66,32800.0,27.1559,27.1559,27.1011,27.1011,32800.0
2014-07-31 10:05:00,29.65,29.67,29.62,29.62,30700.0,27.092,27.1103,27.0646,27.0646,30700.0
2014-07-31 10:10:00,29.62,29.67,29.62,29.63,28800.0,27.0646,27.1103,27.0646,27.0737,28800.0
2014-07-31 10:15:00,29.63,29.65,29.62,29.64,24800.0,27.0737,27.092,27.0646,27.0828,24800.0
2014-07-31 10:20:00,29.63,29.64,29.6,29.6,26600.0,27.0737,27.0828,27.0463,27.0463,26600.0
2014-07-31 10:25:00,29.61,29.62,29.56,29.58,65600.0,27.0554,27.0646,27.0097,27.028,65600.0
2014-07-31 10:30:00,29.59,29.6,29.55,29.55,140600.0,27.0372,27.0463,27.0006,27.0006,140600.0
2014-07-31 10:35:00,29.55,29.58,29.55,29.58,119500.0,27.0006,27.028,27.0006,27.028,119500.0
2014-07-31 10:40:00,29.58,29.65,29.58,29.64,82900.0,27.028,27.092,27.028,27.0828,82900.0
2014-07-31 10:45:00,29.64,29.64,29.61,29.62,31000.0,27.0828,27.0828,27.0554,27.0646,31000.0
2014-07-31 10:50:00,29.62,29.63,29.56,29.56,16100.0,27.0646,27.0737,27.0097,27.0097,16100.0
2014-07-31 10:55:00,29.57,29.57,29.48,29.48,176300.0,27.0189,27.0189,26.9366,26.9366,176300.0
2014-07-31 11:00:00,29.48,29.54,29.48,29.54,36500.0,26.9366,26.9915,26.9366,26.9915,36500.0
2014-07-31 11:05:00,29.54,29.55,29.52,29.54,43900.0,26.9915,27.0006,26.9732,26.9915,43900.0
2014-07-31 11:10:00,29.54,29.54,29.51,29.53,31900.0,26.9915,26.9915,26.9641,26.9823,31900.0
2014-07-31 11:15:00,29.53,29.54,29.51,29.54,34700.0,26.9823,26.9915,26.9641,26.9915,34700.0
2014-07-31 11:20:00,29.53,29.56,29.52,29.56,12100.0,26.9823,27.0097,26.9732,27.0097,12100.0
2014-07-31 11:25:00,29.56,29.56,29.51,29.52,8400.0,27.0097,27.0097,26.9641,26.9732,8400.0
2014-07-31 11:30:00,29.51,29.51,29.49,29.5,12400.0,26.9641,26.9641,26.9458,26.9549,12400.0
2014-07-31 11:35:00,29.5,29.51,29.46,29.51,29100.0,26.9549,26.9641,26.9184,26.9641,29100.0
2014-07-31 11:40:00,29.51,29.52,29.47,29.47,49100.0,26.9641,26.9732,26.9275,26.9275,49100.0
2014-07-31 11:45:00,29.47,29.49,29.43,29.45,39700.0,26.9275,26.9458,26.891,26.9092,39700.0
2014-07-31 11:50:00,29.44,29.45,29.4,29.42,43400.0,26.9001,26.9092,26.8635,26.8818,43400.0
2014-07-31 11:55:00,29.43,29.43,29.37,29.37,38100.0,26.891,26.891,26.8361,26.8361,38100.0
2014-07-31 12:00:00,29.38,29.41,29.36,29.4,108000.0,26.8453,26.8727,26.827,26.8635,108000.0
2014-07-31 12:05:00,29.4,29.41,29.39,29.41,41900.0,26.8635,26.8727,26.8544,26.8727,41900.0
2014-07-31 12:10:00,29.4,29.41,29.37,29.4,40900.0,26.8635,26.8727,26.8361,26.8635,40900.0
2014-07-31 12:15:00,29.39,29.4,29.37,29.38,40100.0,26.8544,26.8635,26.8361,26.8453,40100.0
2014-07-31 12:20:00,29.38,29.39,29.37,29.38,17900.0,26.8453,26.8544,26.8361,26.8453,17900.0
2014-07-31 12:25:00,29.37,29.4,29.36,29.39,17900.0,26.8361,26.8635,26.827,26.8544,17900.0
2014-07-31 12:30:00,29.39,29.44,29.39,29.44,8200.0,26.8544,26.9001,26.8544,26.9001,8200.0
2014-07-31 12:35:00,29.44,29.44,29.42,29.42,212400.0,26.9001,26.9001,26.8818,26.8818,212400.0
2014-07-31 12:40:00,29.43,29.46,29.42,29.45,19800.0,26.891,26.9184,26.8818,26.9092,19800.0
2014-07-31 12:45:00,29.45,29.52,29.45,29.52,34700.0,26.9092,26.9732,26.9092,26.9732,34700.0
2014-07-31 12:50:00,29.52,29.55,29.51,29.55,21300.0,26.9732,27.0006,26.9641,27.0006,21300.0
2014-07-31 12:55:00,29.54,29.57,29.54,29.55,6500.0,26.9915,27.0189,26.9915,27.0006,6500.0
2014-07-31 13:00:00,29.55,29.55,29.54,29.54,18500.0,27.0006,27.0006,26.9915,26.9915,18500.0
2014-07-31 13:05:00,29.55,29.56,29.54,29.56,6900.0,27.0006,27.0097,26.9915,27.0097,6900.0
2014-07-31 13:10:00,29.55,29.55,29.51,29.55,23500.0,27.0006,27.0006,26.9641,27.0006,23500.0
2014-07-31 13:15:00,29.56,29.57,29.53,29.55,28700.0,27.0097,27.0189,26.9823,27.0006,28700.0
2014-07-31 13:20:00,29.55,29.55,29.52,29.52,23600.0,27.0006,27.0006,26.9732,26.9732,23600.0
2014-07-31 13:25:00,29.52,29.55,29.52,29.54,59800.0,26.9732,27.0006,26.9732,26.9915,59800.0
2014-07-31 13:30:00,29.54,29.62,29.54,29.6,217500.0,26.9915,27.0646,26.9915,27.0463,217500.0
2014-07-31 13:35:00,29.6,29.64,29.6,29.63,35500.0,27.0463,27.0828,27.0463,27.0737,35500.0
2014-07-31 13:40:00,29.63,29.63,29.57,29.58,144800.0,27.0737,27.0737,27.0189,27.028,144800.0
2014-07-31 13:45:00,29.58,29.59,29.55,29.58,70500.0,27.028,27.0372,27.0006,27.028,70500.0
2014-07-31 13:50:00,29.57,29.59,29.55,29.57,136100.0,27.0189,27.0372,27.0006,27.0189,136100.0
2014-07-31 13:55:00,29.57,29.59,29.55,29.59,24100.0,27.0189,27.0372,27.0006,27.0372,24100.0
2014-07-31 14:00:00,29.59,29.61,29.58,29.59,38800.0,27.0372,27.0554,27.028,27.0372,38800.0
2014-07-31 14:05:00,29.59,29.61,29.58,29.59,16900.0,27.0372,27.0554,27.028,27.0372,16900.0
2014-07-31 14:10:00,29.59,29.6,29.58,29.58,14300.0,27.0372,27.0463,27.028,27.028,14300.0
2014-07-31 14:15:00,29.58,29.6,29.57,29.6,26200.0,27.028,27.0463,27.0189,27.0463,26200.0
2014-07-31 14:20:00,29.59,29.61,29.57,29.57,100700.0,27.0372,27.0554,27.0189,27.0189,100700.0
2014-07-31 14:25:00,29.57,29.59,29.56,29.59,64500.0,27.0189,27.0372,27.0097,27.0372,64500.0
2014-07-31 14:30:00,29.6,29.6,29.57,29.58,9000.0,27.0463,27.0463,27.0189,27.028,9000.0
2014-07-31 14:35:00,29.58,29.58,29.53,29.55,61300.0,27.028,27.028,26.9823,27.0006,61300.0
2014-07-31 14:40:00,29.55,29.55,29.53,29.53,41600.0,27.0006,27.0006,26.9823,26.9823,41600.0
2014-07-31 14:45:00,29.53,29.54,29.49,29.52,19600.0,26.9823,26.9915,26.9458,26.9732,19600.0
2014-07-31 14:50:00,29.52,29.54,29.5,29.5,64100.0,26.9732,26.9915,26.9549,26.9549,64100.0
2014-07-31 14:55:00,29.5,29.51,29.47,29.47,129800.0,26.9549,26.9641,26.9275,26.9275,129800.0
2014-07-31 15:00:00,29.47,29.52,29.46,29.51,18400.0,26.9275,26.9732,26.9184,26.9641,18400.0
2014-07-31 15:05:00,29.52,29.55,29.5,29.51,37800.0,26.9732,27.0006,26.9549,26.9641,37800.0
2014-07-31 15:10:00,29.51,29.51,29.46,29.46,118300.0,26.9641,26.9641,26.9184,26.9184,118300.0
2014-07-31 15:15:00,29.47,29.48,29.46,29.47,66800.0,26.9275,26.9366,26.9184,26.9275,66800.0
2014-07-31 15:20:00,29.46,29.47,29.45,29.46,30900.0,26.9184,26.9275,26.9092,26.9184,30900.0
2014-07-31 15:25:00,29.46,29.47,29.44,29.46,98800.0,26.9184,26.9275,26.9001,26.9184,98800.0
2014-07-31 15:30:00,29.46,29.49,29.46,29.48,39000.0,26.9184,26.9458,26.9184,26.9366,39000.0
2014-07-31 15:35:00,29.48,29.52,29.48,29.51,46300.0,26.9366,26.9732,26.9366,26.9641,46300.0
2014-07-31 15:40:00,29.52,29.53,29.49,29.49,191700.0,26.9732,26.9823,26.9458,26.9458,191700.0
2014-07-31 15:45:00,29.49,29.49,29.48,29.49,134600.0,26.9458,26.9458,26.9366,26.9458,134600.0
2014-07-31 15:50:00,29.49,29.49,29.45,29.45,426300.0,26.9458,26.9458,26.9092,26.9092,426300.0
2014-07-31 15:55:00,29.45,29.46,29.44,29.44,479800.0,26.9092,26.9184,26.9001,26.9001,479800.0
2014-08-01 09:30:00,29.4,29.71,29.4,29.68,88900.0,26.8635,27.1468,26.8635,27.1194,88900.0
2014-08-01 09:35:00,29.69,29.77,29.66,29.76,146100.0,27.1285,27.2016,27.1011,27.1925,146100.0
2014-08-01 09:40:00,29.76,29.77,29.64,29.64,73800.0,27.1925,27.2016,27.0828,27.0828,73800.0
2014-08-01 09:45:00,29.63,29.67,29.61,29.64,61300.0,27.0737,27.1103,27.0554,27.0828,61300.0
2014-08-01 09:50:00,29.64,29.65,29.61,29.64,67100.0,27.0828,27.092,27.0554,27.0828,67100.0
2014-08-01 09:55:00,29.63,29.68,29.61,29.67,121500.0,27.0737,27.1194,27.0554,27.1103,121500.0
2014-08-01 10:00:00,29.67,29.71,29.64,29.67,132900.0,27.1103,27.1468,27.0828,27.1103,132900.0
2014-08-01 10:05:00,29.67,29.67,29.63,29.65,50900.0,27.1103,27.1103,27.0737,27.092,50900.0
2014-08-01 10:10:00,29.64,29.65,29.52,29.52,75700.0,27.0828,27.092,26.9732,26.9732,75700.0
2014-08-01 10:15:00,29.52,29.56,29.48,29.48,40000.0,26.9732,27.0097,26.9366,26.9366,40000.0
2014-08-01 10:20:00,29.49,29.56,29.49,29.55,30400.0,26.9458,27.0097,26.9458,27.0006,30400.0
2014-08-01 10:25:00,29.55,29.58,29.53,29.58,37000.0,27.0006,27.028,26.9823,27.028,37000.0
2014-08-01 10:30:00,29.57,29.57,29.49,29.5,83800.0,27.0189,27.0189,26.9458,26.9549,83800.0
2014-08-01 10:35:00,29.5,29.52,29.47,29.52,115800.0,26.9549,26.9732,26.9275,26.9732,115800.0
2014-08-01 10:40:00,29.52,29.54,29.52,29.53,19100.0,26.9732,26.9915,26.9732,26.9823,19100.0
2014-08-01 10:45:00,29.53,29.54,29.5,29.5,32700.0,26.9823,26.9915,26.9549,26.9549,32700.0
2014-08-01 10:50:00,29.5,29.52,29.48,29.49,57700.0,26.9549,26.9732,26.9366,26.9458,57700.0
2014-08-01 10:55:00,29.49,29.5,29.45,29.49,65900.0,26.9458,26.9549,26.9092,26.9458,65900.0
2014-08-01 11:00:00,29.49,29.49,29.46,29.46,11000.0,26.9458,26.9458,26.9184,26.9184,11000.0
2014-08-01 11:05:00,29.45,29.48,29.44,29.45,35600.0,26.9092,26.9366,26.9001,26.9092,35600.0
2014-08-01 11:10:00,29.46,29.46,29.42,29.44,133600.0,26.9184,26.9184,26.8818,26.9001,133600.0
2014-08-01 11:15:00,29.44,29.45,29.4,29.41,16900.0,26.9001,26.9092,26.8635,26.8727,16900.0
2014-08-01 11:20:00,29.41,29.45,29.41,29.45,11200.0,26.8727,26.9092,26.8727,26.9092,11200.0
2014-08-01 11:25:00,29.45,29.45,29.4,29.41,4700.0,26.9092,26.9092,26.8635,26.8727,4700.0
2014-08-01 11:30:00,29.41,29.44,29.4,29.4,5400.0,26.8727,26.9001,26.8635,26.8635,5400.0
2014-08-01 11:35:00,29.4,29.4,29.36,29.36,50100.0,26.8635,26.8635,26.827,26.827,50100.0
2014-08-01 11:40:00,29.37,29.39,29.33,29.34,54500.0,26.8361,26.8544,26.7996,26.8087,54500.0
2014-08-01 11:45:00,29.34,29.37,29.34,29.34,22300.0,26.8087,26.8361,26.8087,26.8087,22300.0
2014-08-01 11:50:00,29.34,29.35,29.32,29.34,55800.0,26.8087,26.8179,26.7904,26.8087,55800.0
2014-08-01 11:55:00,29.34,29.35,29.27,29.28,72700.0,26.8087,26.8179,26.7448,26.7539,72700.0
2014-08-01 12:00:00,29.29,29.33,29.27,29.33,9800.0,26.763,26.7996,26.7448,26.7996,9800.0
2014-08-01 12:05:00,29.33,29.33,29.3,29.32,13900.0,26.7996,26.7996,26.7722,26.7904,13900.0
2014-08-01 12:10:00,29.32,29.34,29.31,29.34,15600.0,26.7904,26.8087,26.7813,26.8087,15600.0
2014-08-01 12:15:00,29.33,29.37,29.33,29.37,39000.0,26.7996,26.8361,26.7996,26.8361,39000.0
2014-08-01 12:20:00,29.37,29.39,29.36,29.38,33500.0,26.8361,26.8544,26.827,26.8453,33500.0
2014-08-01 12:25:00,29.38,29.4,29.35,29.36,51900.0,26.8453,26.8635,26.8179,26.827,51900.0
2014-08-01 12:30:00,29.37,29.38,29.36,29.36,4300.0,26.8361,26.8453,26.827,26.827,4300.0
2014-08-01 12:35:00,29.36,29.36,29.33,29.33,21100.0,26.827,26.827,26.7996,26.7996,21100.0
2014-08-01 12:40:00,29.33,29.36,29.33,29.35,43200.0,26.7996,26.827,26.7996,26.8179,43200.0
2014-08-01 12:45:00,29.35,29.36,29.32,29.32,23300.0,26.8179,26.827,26.7904,26.7904,23300.0
2014-08-01 12:50:00,29.31,29.34,29.29,29.34,6700.0,26.7813,26.8087,26.763,26.8087,6700.0
2014-08-01 12:55:00,29.35,29.37,29.35,29.35,9100.0,26.8179,26.8361,26.8179,26.8179,9100.0
2014-08-01 13:00:00,29.35,29.36,29.33,29.33,14200.0,26.8179,26.827,26.7996,26.7996,14200.0
2014-08-01 13:05:00,29.34,29.37,29.34,29.36,13100.0,26.8087,26.8361,26.8087,26.827,13100.0
2014-08-01 13:10:00,29.36,29.37,29.35,29.36,5400.0,26.827,26.8361,26.8179,26.827,5400.0
2014-08-01 13:15:00,29.37,29.39,29.34,29.39,24700.0,26.8361,26.8544,26.8087,26.8544,24700.0
2014-08-01 13:20:00,29.39,29.41,29.37,29.39,19000.0,26.8544,26.8727,26.8361,26.8544,19000.0
2014-08-01 13:25:00,29.39,29.46,29.39,29.46,14300.0,26.8544,26.9184,26.8544,26.9184,14300.0
2014-08-01 13:30:00,29.47,29.47,29.44,29.44,20800.0,26.9275,26.9275,26.9001,26.9001,20800.0
2014-08-01 13:35:00,29.43,29.46,29.42,29.44,40000.0,26.891,26.9184,26.8818,26.9001,40000.0
2014-08-01 13:40:00,29.44,29.45,29.41,29.43,42300.0,26.9001,26.9092,26.8727,26.891,42300.0
2014-08-01 13:45:00,29.44,29.46,29.42,29.46,44800.0,26.9001,26.9184,26.8818,26.9184,44800.0
2014-08-01 13:50:00,29.46,29.46,29.44,29.46,4900.0,26.9184,26.9184,26.9001,26.9184,4900.0
2014-08-01 13:55:00,29.47,29.49,29.46,29.49,16100.0,26.9275,26.9458,26.9184,26.9458,16100.0
2014-08-01 14:00:00,29.5,29.51,29.46,29.47,12500.0,26.9549,26.9641,26.9184,26.9275,12500.0
2014-08-01 14:05:00,29.47,29.53,29.47,29.53,26700.0,26.9275,26.9823,26.9275,26.9823,26700.0
2014-08-01 14:10:00,29.53,29.54,29.53,29.53,12500.0,26.9823,26.9915,26.9823,26.9823,12500.0
2014-08-01 14:15:00,29.53,29.55,29.53,29.55,44400.0,26.9823,27.0006,26.9823,27.0006,44400.0
2014-08-01 14:20:00,29.55,29.55,29.5,29.5,11300.0,27.0006,27.0006,26.9549,26.9549,11300.0
2014-08-01 14:25:00,29.5,29.5,29.46,29.47,37100.0,26.9549,26.9549,26.9184,26.9275,37100.0
2014-08-01 14:30:00,29.47,29.5,29.47,29.5,8400.0,26.9275,26.9549,26.9275,26.9549,8400.0
2014-08-01 14:35:00,29.5,29.53,29.49,29.53,15200.0,26.9549,26.9823,26.9458,26.9823,15200.0
2014-08-01 14:40:00,29.53,29.53,29.51,29.51,8200.0,26.9823,26.9823,26.9641,26.9641,8200.0
2014-08-01 14:45:00,29.51,29.51,29.48,29.48,71500.0,26.9641,26.9641,26.9366,26.9366,71500.0
2014-08-01 14:50:00,29.48,29.48,29.47,29.47,8200.0,26.9366,26.9366,26.9275,26.9275,8200.0
2014-08-01 14:55:00,29.47,29.48,29.46,29.47,9800.0,26.9275,26.9366,26.9184,26.9275,9800.0
2014-08-01 15:00:00,29.47,29.49,29.45,29.49,19600.0,26.9275,26.9458,26.9092,26.9458,19600.0
2014-08-01 15:05:00,29.49,29.52,29.49,29.51,22000.0,26.9458,26.9732,26.9458,26.9641,22000.0
2014-08-01 15:10:00,29.52,29.53,29.49,29.49,6200.0,26.9732,26.9823,26.9458,26.9458,6200.0
2014-08-01 15:15:00,29.49,29.52,29.48,29.49,31000.0,26.9458,26.9732,26.9366,26.9458,31000.0
2014-08-01 15:20:00,29.51,29.52,29.49,29.49,8900.0,26.9641,26.9732,26.9458,26.9458,8900.0
2014-08-01 15:25:00,29.49,29.5,29.48,29.48,20000.0,26.9458,26.9549,26.9366,26.9366,20000.0
2014-08-01 15:30:00,29.48,29.48,29.45,29.46,21700.0,26.9366,26.9366,26.9092,26.9184,21700.0
2014-08-01 15:35:00,29.46,29.49,29.45,29.49,20900.0,26.9184,26.9458,26.9092,26.9458,20900.0
2014-08-01 15:40:00,29.49,29.49,29.46,29.46,29300.0,26.9458,26.9458,26.9184,26.9184,29300.0
2014-08-01 15:45:00,29.46,29.47,29.44,29.47,143000.0,26.9184,26.9275,26.9001,26.9275,143000.0
2014-08-01 15:50:00,29.46,29.47,29.44,29.47,191900.0,26.9184,26.9275,26.9001,26.9275,191900.0
2014-08-01 15:55:00,29.46,29.5,29.46,29.49,428500.0,26.9184,26.9549,26.9184,26.9458,428500.0
2014-08-04 09:30:00,29.61,29.74,29.57,29.64,69400.0,27.0554,27.1742,27.0189,27.0828,69400.0
2014-08-04 09:35:00,29.63,29.79,29.62,29.74,78300.0,27.0737,27.2199,27.0646,27.1742,78300.0
2014-08-04 09:40:00,29.74,29.76,29.7,29.74,51700.0,27.1742,27.1925,27.1377,27.1742,51700.0
2014-08-04 09:45:00,29.73,29.75,29.7,29.73,61500.0,27.1651,27.1833,27.1377,27.1651,61500.0
2014-08-04 09:50:00,29.74,29.8,29.72,29.78,90100.0,27.1742,27.229,27.1559,27.2108,90100.0
2014-08-04 09:55:00,29.78,29.79,29.71,29.78,145800.0,27.2108,27.2199,27.1468,27.2108,145800.0
2014-08-04 10:00:00,29.78,29.8,29.73,29.78,107900.0,27.2108,27.229,27.1651,27.2108,107900.0
2014-08-04 10:05:00,29.79,29.82,29.77,29.77,35800.0,27.2199,27.2473,27.2016,27.2016,35800.0
2014-08-04 10:10:00,29.77,29.77,29.69,29.72,37700.0,27.2016,27.2016,27.1285,27.1559,37700.0
2014-08-04 10:15:00,29.71,29.73,29.66,29.68,65700.0,27.1468,27.1651,27.1011,27.1194,65700.0
2014-08-04 10:20:00,29.68,29.74,29.67,29.72,57300.0,27.1194,27.1742,27.1103,27.1559,57300.0
2014-08-04 10:25:00,29.71,29.74,29.7,29.7,47900.0,27.1468,27.1742,27.1377,27.1377,47900.0
2014-08-04 10:30:00,29.7,29.73,29.69,29.69,35800.0,27.1377,27.1651,27.1285,27.1285,35800.0
2014-08-04 10:35:00,29.67,29.68,29.65,29.67,47500.0,27.1103,27.1194,27.092,27.1103,47500.0
2014-08-04 10:40:00,29.67,29.68,29.65,29.65,83900.0,27.1103,27.1194,27.092,27.092,83900.0
2014-08-04 10:45:00,29.65,29.67,29.61,29.65,76200.0,27.092,27.1103,27.0554,27.092,76200.0
2014-08-04 10:50:00,29.64,29.66,29.63,29.65,19500.0,27.0828,27.1011,27.0737,27.092,19500.0
2014-08-04 10:55:00,29.65,29.65,29.54,29.58,71200.0,27.092,27.092,26.9915,27.028,71200.0
2014-08-04 11:00:00,29.57,29.57,29.52,29.52,70700.0,27.0189,27.0189,26.9732,26.9732,70700.0
2014-08-04 11:05:00,29.52,29.59,29.52,29.59,43200.0,26.9732,27.0372,26.9732,27.0372,43200.0
2014-08-04 11:10:00,29.59,29.62,29.57,29.62,66900.0,27.0372,27.0646,27.0189,27.0646,66900.0
2014-08-04 11:15:00,29.62,29.62,29.59,29.6,57700.0,27.0646,27.0646,27.0372,27.0463,57700.0
2014-08-04 11:20:00,29.6,29.64,29.59,29.63,30200.0,27.0463,27.0828,27.0372,27.0737,30200.0
2014-08-04 11:25:00,29.62,29.63,29.61,29.63,24800.0,27.0646,27.0737,27.0554,27.0737,24800.0
2014-08-04 11:30:00,29.63,29.66,29.61,29.65,11100.0,27.0737,27.1011,27.0554,27.092,11100.0
2014-08-04 11:35:00,29.65,29.65,29.62,29.62,21500.0,27.092,27.092,27.0646,27.0646,21500.0
2014-08-04 11:40:00,29.62,29.62,29.6,29.6,11600.0,27.0646,27.0646,27.0463,27.0463,11600.0
2014-08-04 11:45:00,29.59,29.62,29.58,29.62,23400.0,27.0372,27.0646,27.028,27.0646,23400.0
2014-08-04 11:50:00,29.62,29.62,29.59,29.6,28400.0,27.0646,27.0646,27.0372,27.0463,28400.0
2014-08-04 11:55:00,29.6,29.62,29.59,29.61,20400.0,27.0463,27.0646,27.0372,27.0554,20400.0
2014-08-04 12:00:00,29.61,29.62,29.6,29.6,10400.0,27.0554,27.0646,27.0463,27.0463,10400.0
2014-08-04 12:05:00,29.61,29.61,29.59,29.59,9100.0,27.0554,27.0554,27.0372,27.0372,9100.0
2014-08-04 12:10:00,29.59,29.6,29.58,29.58,10200.0,27.0372,27.0463,27.028,27.028,10200.0
2014-08-04 12:15:00,29.58,29.61,29.55,29.61,128700.0,27.028,27.0554,27.0006,27.0554,128700.0
2014-08-04 12:20:00,29.6,29.64,29.6,29.64,11600.0,27.0463,27.0828,27.0463,27.0828,11600.0
2014-08-04 12:25:00,29.64,29.64,29.63,29.63,19900.0,27.0828,27.0828,27.0737,27.0737,19900.0
2014-08-04 12:30:00,29.63,29.63,29.62,29.63,15500.0,27.0737,27.0737,27.0646,27.0737,15500.0
2014-08-04 12:35:00,29.63,29.63,29.61,29.62,14000.0,27.0737,27.0737,27.0554,27.0646,14000.0
2014-08-04 12:40:00,29.62,29.64,29.61,29.63,14900.0,27.0646,27.0828,27.0554,27.0737,14900.0
2014-08-04 12:45:00,29.63,29.63,29.58,29.59,52100.0,27.0737,27.0737,27.028,27.0372,52100.0
2014-08-04 12:50:00,29.59,29.63,29.58,29.62,35200.0,27.0372,27.0737,27.028,27.0646,35200.0
2014-08-04 12:55:00,29.61,29.62,29.6,29.6,9600.0,27.0554,27.0646,27.0463,27.0463,9600.0
2014-08-04 13:00:00,29.6,29.6,29.56,29.58,57500.0,27.0463,27.0463,27.0097,27.028,57500.0
2014-08-04 13:05:00,29.59,29.59,29.57,29.57,23000.0,27.0372,27.0372,27.0189,27.0189,23000.0
2014-08-04 13:10:00,29.57,29.57,29.51,29.51,55800.0,27.0189,27.0189,26.9641,26.9641,55800.0
2014-08-04 13:15:00,29.51,29.52,29.5,29.51,39600.0,26.9641,26.9732,26.9549,26.9641,39600.0
2014-08-04 13:20:00,29.51,29.55,29.51,29.55,69200.0,26.9641,27.0006,26.9641,27.0006,69200.0
2014-08-04 13:25:00,29.55,29.55,29.53,29.53,140300.0,27.0006,27.0006,26.9823,26.9823,140300.0
2014-08-04 13:30:00,29.53,29.56,29.52,29.54,226000.0,26.9823,27.0097,26.9732,26.9915,226000.0
2014-08-04 13:35:00,29.55,29.56,29.54,29.55,42500.0,27.0006,27.0097,26.9915,27.0006,42500.0
2014-08-04 13:40:00,29.55,29.6,29.55,29.6,145000.0,27.0006,27.0463,27.0006,27.0463,145000.0
2014-08-04 13:45:00,29.6,29.66,29.6,29.66,98700.0,27.0463,27.1011,27.0463,27.1011,98700.0
2014-08-04 13:50:00,29.66,29.67,29.64,29.64,62100.0,27.1011,27.1103,27.0828,27.0828,62100.0
2014-08-04 13:55:00,29.65,29.66,29.63,29.65,31100.0,27.092,27.1011,27.0737,27.092,31100.0
2014-08-04 14:00:00,29.65,29.66,29.65,29.66,18100.0,27.092,27.1011,27.092,27.1011,18100.0
2014-08-04 14:05:00,29.66,29.66,29.62,29.63,44100.0,27.1011,27.1011,27.0646,27.0737,44100.0
2014-08-04 14:10:00,29.63,29.63,29.6,29.61,81000.0,27.0737,27.0737,27.0463,27.0554,81000.0
2014-08-04 14:15:00,29.61,29.62,29.61,29.62,22800.0,27.0554,27.0646,27.0554,27.0646,22800.0
2014-08-04 14:20:00,29.61,29.62,29.6,29.61,7300.0,27.0554,27.0646,27.0463,27.0554,7300.0
2014-08-04 14:25:00,29.61,29.62,29.61,29.62,10600.0,27.0554,27.0646,27.0554,27.0646,10600.0
2014-08-04 14:30:00,29.62,29.64,29.62,29.64,12600.0,27.0646,27.0828,27.0646,27.0828,12600.0
2014-08-04 14:35:00,29.64,29.67,29.63,29.66,86200.0,27.0828,27.1103,27.0737,27.1011,86200.0
2014-08-04 14:40:00,29.67,29.71,29.67,29.7,159800.0,27.1103,27.1468,27.1103,27.1377,159800.0
2014-08-04 14:45:00,29.7,29.73,29.69,29.73,19100.0,27.1377,27.1651,27.1285,27.1651,19100.0
2014-08-04 14:50:00,29.73,29.77,29.73,29.75,73700.0,27.1651,27.2016,27.1651,27.1833,73700.0
2014-08-04 14:55:00,29.76,29.76,29.75,29.76,1700.0,27.1925,27.1925,27.1833,27.1925,1700.0
2014-08-04 15:00:00,29.76,29.76,29.74,29.75,9800.0,27.1925,27.1925,27.1742,27.1833,9800.0
2014-08-04 15:05:00,29.75,29.75,29.73,29.74,29900.0,27.1833,27.1833,27.1651,27.1742,29900.0
2014-08-04 15:10:00,29.74,29.76,29.73,29.76,43300.0,27.1742,27.1925,27.1651,27.1925,43300.0
2014-08-04 15:15:00,29.76,29.79,29.76,29.79,44300.0,27.1925,27.2199,27.1925,27.2199,44300.0
2014-08-04 15:20:00,29.79,29.79,29.76,29.76,45500.0,27.2199,27.2199,27.1925,27.1925,45500.0
2014-08-04 15:25:00,29.75,29.79,29.75,29.78,41200.0,27.1833,27.2199,27.1833,27.2108,41200.0
2014-08-04 15:30:00,29.78,29.79,29.78,29.78,50100.0,27.2108,27.2199,27.2108,27.2108,50100.0
2014-08-04 15:35:00,29.78,29.82,29.78,29.82,67500.0,27.2108,27.2473,27.2108,27.2473,67500.0
2014-08-04 15:40:00,29.82,29.83,29.81,29.82,140800.0,27.2473,27.2564,27.2382,27.2473,140800.0
2014-08-04 15:45:00,29.81,29.82,29.79,29.81,495800.0,27.2382,27.2473,27.2199,27.2382,495800.0
2014-08-04 15:50:00,29.81,29.82,29.79,29.79,106000.0,27.2382,27.2473,27.2199,27.2199,106000.0
2014-08-04 15:55:00,29.79,29.8,29.75,29.76,437700.0,27.2199,27.229,27.1833,27.1925,437700.0
2014-08-05 09:30:00,29.64,29.69,29.61,29.65,283700.0,27.0828,27.1285,27.0554,27.092,283700.0
2014-08-05 09:35:00,29.65,29.85,29.64,29.83,218700.0,27.092,27.2747,27.0828,27.2564,218700.0
2014-08-05 09:40:00,29.83,29.85,29.77,29.85,69900.0,27.2564,27.2747,27.2016,27.2747,69900.0
2014-08-05 09:45:00,29.85,29.87,29.78,29.78,55600.0,27.2747,27.293,27.2108,27.2108,55600.0
2014-08-05 09:50:00,29.77,29.83,29.75,29.82,41600.0,27.2016,27.2564,27.1833,27.2473,41600.0
2014-08-05 09:55:00,29.81,29.85,29.78,29.83,46300.0,27.2382,27.2747,27.2108,27.2564,46300.0
2014-08-05 10:00:00,29.84,29.85,29.77,29.77,450300.0,27.2656,27.2747,27.2016,27.2016,450300.0
2014-08-05 10:05:00,29.78,29.82,29.76,29.8,82300.0,27.2108,27.2473,27.1925,27.229,82300.0
2014-08-05 10:10:00,29.81,29.85,29.81,29.84,35300.0,27.2382,27.2747,27.2382,27.2656,35300.0
2014-08-05 10:15:00,29.83,29.88,29.82,29.84,30300.0,27.2564,27.3021,27.2473,27.2656,30300.0
2014-08-05 10:20:00,29.84,29.92,29.83,29.91,140300.0,27.2656,27.3387,27.2564,27.3295,140300.0
2014-08-05 10:25:00,29.9,29.94,29.89,29.93,33900.0,27.3204,27.357,27.3113,27.3478,33900.0
2014-08-05 10:30:00,29.93,30.0,29.92,29.99,50600.0,27.3478,27.4118,27.3387,27.4026,50600.0
2014-08-05 10:35:00,29.99,29.99,29.89,29.92,285400.0,27.4026,27.4026,27.3113,27.3387,285400.0
2014-08-05 10:40:00,29.92,29.94,29.91,29.92,20800.0,27.3387,27.357,27.3295,27.3387,20800.0
2014-08-05 10:45:00,29.91,29.94,29.9,29.94,28000.0,27.3295,27.357,27.3204,27.357,28000.0
2014-08-05 10:50:00,29.95,29.95,29.9,29.92,16600.0,27.3661,27.3661,27.3204,27.3387,16600.0
2014-08-05 10:55:00,29.92,29.92,29.87,29.9,29500.0,27.3387,27.3387,27.293,27.3204,29500.0
2014-08-05 11:00:00,29.91,29.92,29.87,29.88,84300.0,27.3295,27.3387,27.293,27.3021,84300.0
2014-08-05 11:05:00,29.88,29.91,29.88,29.88,48500.0,27.3021,27.3295,27.3021,27.3021,48500.0
2014-08-05 11:10:00,29.88,29.96,29.88,29.95,48200.0,27.3021,27.3752,27.3021,27.3661,48200.0
2014-08-05 11:15:00,29.95,29.97,29.95,29.96,21300.0,27.3661,27.3844,27.3661,27.3752,21300.0
2014-08-05 11:20:00,29.96,29.97,29.94,29.94,11000.0,27.3752,27.3844,27.357,27.357,11000.0
2014-08-05 11:25:00,29.94,29.94,29.89,29.89,11600.0,27.357,27.357,27.3113,27.3113,11600.0
2014-08-05 11:30:00,29.89,29.9,29.86,29.86,10000.0,27.3113,27.3204,27.2839,27.2839,10000.0
2014-08-05 11:35:00,29.86,29.89,29.84,29.88,80300.0,27.2839,27.3113,27.2656,27.3021,80300.0
2014-08-05 11:40:00,29.87,29.89,29.86,29.88,11300.0,27.293,27.3113,27.2839,27.3021,11300.0
2014-08-05 11:45:00,29.88,29.88,29.83,29.84,16700.0,27.3021,27.3021,27.2564,27.2656,16700.0
2014-08-05 11:50:00,29.84,29.86,29.84,29.86,5300.0,27.2656,27.2839,27.2656,27.2839,5300.0
2014-08-05 11:55:00,29.86,29.88,29.85,29.86,10000.0,27.2839,27.3021,27.2747,27.2839,10000.0
2014-08-05 12:00:00,29.86,29.9,29.85,29.87,23400.0,27.2839,27.3204,27.2747,27.293,23400.0
2014-08-05 12:05:00,29.87,29.87,29.83,29.84,10200.0,27.293,27.293,27.2564,27.2656,10200.0
2014-08-05 12:10:00,29.83,29.85,29.83,29.85,12500.0,27.2564,27.2747,27.2564,27.2747,12500.0
2014-08-05 12:15:00,29.85,29.86,29.84,29.84,12600.0,27.2747,27.2839,27.2656,27.2656,12600.0
2014-08-05 12:20:00,29.84,29.84,29.78,29.78,31500.0,27.2656,27.2656,27.2108,27.2108,31500.0
2014-08-05 12:25:00,29.78,29.8,29.77,29.8,42700.0,27.2108,27.229,27.2016,27.229,42700.0
2014-08-05 12:30:00,29.8,29.83,29.8,29.82,10000.0,27.229,27.2564,27.229,27.2473,10000.0
2014-08-05 12:35:00,29.81,29.81,29.77,29.79,37600.0,27.2382,27.2382,27.2016,27.2199,37600.0
2014-08-05 12:40:00,29.78,29.8,29.77,29.78,16400.0,27.2108,27.229,27.2016,27.2108,16400.0
2014-08-05 12:45:00,29.78,29.81,29.78,29.79,9400.0,27.2108,27.2382,27.2108,27.2199,9400.0
2014-08-05 12:50:00,29.79,29.8,29.79,29.8,20800.0,27.2199,27.229,27.2199,27.229,20800.0
2014-08-05 12:55:00,29.81,29.81,29.8,29.8,9000.0,27.2382,27.2382,27.229,27.229,9000.0
2014-08-05 13:00:00,29.81,29.82,29.78,29.79,24600.0,27.2382,27.2473,27.2108,27.2199,24600.0
2014-08-05 13:05:00,29.79,29.79,29.77,29.77,11300.0,27.2199,27.2199,27.2016,27.2016,11300.0
2014-08-05 13:10:00,29.77,29.79,29.76,29.78,11900.0,27.2016,27.2199,27.1925,27.2108,11900.0
2014-08-05 13:15:00,29.78,29.81,29.77,29.81,8400.0,27.2108,27.2382,27.2016,27.2382,8400.0
2014-08-05 13:20:00,29.81,29.83,29.8,29.8,54100.0,27.2382,27.2564,27.229,27.229,54100.0
2014-08-05 13:25:00,29.8,29.83,29.8,29.8,11600.0,27.229,27.2564,27.229,27.229,11600.0
2014-08-05 13:30:00,29.8,29.8,29.78,29.79,24600.0,27.229,27.229,27.2108,27.2199,24600.0
2014-08-05 13:35:00,29.78,29.79,29.65,29.65,44200.0,27.2108,27.2199,27.092,27.092,44200.0
2014-08-05 13:40:00,29.64,29.67,29.57,29.59,33100.0,27.0828,27.1103,27.0189,27.0372,33100.0
2014-08-05 13:45:00,29.59,29.64,29.59,29.62,28000.0,27.0372,27.0828,27.0372,27.0646,28000.0
2014-08-05 13:50:00,29.62,29.63,29.59,29.63,12500.0,27.0646,27.0737,27.0372,27.0737,12500.0
2014-08-05 13:55:00,29.63,29.66,29.61,29.61,106800.0,27.0737,27.1011,27.0554,27.0554,106800.0
2014-08-05 14:00:00,29.61,29.62,29.58,29.59,31000.0,27.0554,27.0646,27.028,27.0372,31000.0
2014-08-05 14:05:00,29.59,29.59,29.49,29.5,50400.0,27.0372,27.0372,26.9458,26.9549,50400.0
2014-08-05 14:10:00,29.5,29.57,29.5,29.57,41100.0,26.9549,27.0189,26.9549,27.0189,41100.0
2014-08-05 14:15:00,29.57,29.6,29.56,29.58,55700.0,27.0189,27.0463,27.0097,27.028,55700.0
2014-08-05 14:20:00,29.58,29.63,29.58,29.58,52400.0,27.028,27.0737,27.028,27.028,52400.0
2014-08-05 14:25:00,29.58,29.66,29.58,29.66,30700.0,27.028,27.1011,27.028,27.1011,30700.0
2014-08-05 14:30:00,29.66,29.72,29.66,29.7,16700.0,27.1011,27.1559,27.1011,27.1377,16700.0
2014-08-05 14:35:00,29.7,29.71,29.66,29.67,140600.0,27.1377,27.1468,27.1011,27.1103,140600.0
2014-08-05 14:40:00,29.67,29.69,29.65,29.66,32300.0,27.1103,27.1285,27.092,27.1011,32300.0
2014-08-05 14:45:00,29.67,29.69,29.66,29.67,21200.0,27.1103,27.1285,27.1011,27.1103,21200.0
2014-08-05 14:50:00,29.67,29.68,29.65,29.67,31500.0,27.1103,27.1194,27.092,27.1103,31500.0
2014-08-05 14:55:00,29.67,29.7,29.65,29.66,23100.0,27.1103,27.1377,27.092,27.1011,23100.0
2014-08-05 15:00:00,29.65,29.66,29.62,29.63,91600.0,27.092,27.1011,27.0646,27.0737,91600.0
2014-08-05 15:05:00,29.63,29.64,29.6,29.6,38500.0,27.0737,27.0828,27.0463,27.0463,38500.0
2014-08-05 15:10:00,29.6,29.63,29.58,29.6,68100.0,27.0463,27.0737,27.028,27.0463,68100.0
2014-08-05 15:15:00,29.61,29.65,29.59,29.65,38200.0,27.0554,27.092,27.0372,27.092,38200.0
2014-08-05 15:20:00,29.65,29.67,29.63,29.66,112000.0,27.092,27.1103,27.0737,27.1011,112000.0
2014-08-05 15:25:00,29.66,29.66,29.62,29.63,57500.0,27.1011,27.1011,27.0646,27.0737,57500.0
2014-08-05 15:30:00,29.63,29.68,29.63,29.67,49900.0,27.0737,27.1194,27.0737,27.1103,49900.0
2014-08-05 15:35:00,29.67,29.71,29.67,29.69,87900.0,27.1103,27.1468,27.1103,27.1285,87900.0
2014-08-05 15:40:00,29.69,29.7,29.67,29.69,50600.0,27.1285,27.1377,27.1103,27.1285,50600.0
2014-08-05 15:45:00,29.69,29.71,29.66,29.66,88200.0,27.1285,27.1468,27.1011,27.1011,88200.0
2014-08-05 15:50:00,29.67,29.67,29.65,29.65,111000.0,27.1103,27.1103,27.092,27.092,111000.0
2014-08-05 15:55:00,29.66,29.69,29.65,29.66,208000.0,27.1011,27.1285,27.092,27.1011,208000.0
2014-08-06 09:30:00,29.56,29.73,29.49,29.52,27400.0,27.0097,27.1651,26.9458,26.9732,27400.0
2014-08-06 09:35:00,29.53,29.6,29.53,29.59,111100.0,26.9823,27.0463,26.9823,27.0372,111100.0
2014-08-06 09:40:00,29.59,29.7,29.59,29.66,146200.0,27.0372,27.1377,27.0372,27.1011,146200.0
2014-08-06 09:45:00,29.67,29.72,29.6,29.68,81600.0,27.1103,27.1559,27.0463,27.1194,81600.0
2014-08-06 09:50:00,29.68,29.71,29.68,29.68,25600.0,27.1194,27.1468,27.1194,27.1194,25600.0
2014-08-06 09:55:00,29.69,29.69,29.63,29.63,13700.0,27.1285,27.1285,27.0737,27.0737,13700.0
2014-08-06 10:00:00,29.65,29.7,29.65,29.7,33600.0,27.092,27.1377,27.092,27.1377,33600.0
2014-08-06 10:05:00,29.7,29.74,29.68,29.72,21000.0,27.1377,27.1742,27.1194,27.1559,21000.0
2014-08-06 10:10:00,29.72,29.74,29.67,29.67,16400.0,27.1559,27.1742,27.1103,27.1103,16400.0
2014-08-06 10:15:00,29.67,29.69,29.64,29.67,24300.0,27.1103,27.1285,27.0828,27.1103,24300.0
2014-08-06 10:20:00,29.66,29.7,29.65,29.7,15000.0,27.1011,27.1377,27.092,27.1377,15000.0
2014-08-06 10:25:00,29.71,29.75,29.7,29.75,101600.0,27.1468,27.1833,27.1377,27.1833,101600.0
2014-08-06 10:30:00,29.76,29.77,29.71,29.72,45800.0,27.1925,27.2016,27.1468,27.1559,45800.0
2014-08-06 10:35:00,29.73,29.73,29.71,29.72,45500.0,27.1651,27.1651,27.1468,27.1559,45500.0
2014-08-06 10:40:00,29.73,29.73,29.71,29.73,14900.0,27.1651,27.1651,27.1468,27.1651,14900.0
2014-08-06 10:45:00,29.73,29.75,29.72,29.74,24100.0,27.1651,27.1833,27.1559,27.1742,24100.0
2014-08-06 10:50:00,29.75,29.77,29.75,29.75,13300.0,27.1833,27.2016,27.1833,27.1833,13300.0
2014-08-06 10:55:00,29.76,29.79,29.75,29.79,22800.0,27.1925,27.2199,27.1833,27.2199,22800.0
2014-08-06 11:00:00,29.8,29.81,29.78,29.79,21100.0,27.229,27.2382,27.2108,27.2199,21100.0
2014-08-06 11:05:00,29.8,29.84,29.8,29.8,17300.0,27.229,27.2656,27.229,27.229,17300.0
2014-08-06 11:10:00,29.8,29.81,29.79,29.79,7900.0,27.229,27.2382,27.2199,27.2199,7900.0
2014-08-06 11:15:00,29.79,29.79,29.77,29.78,14500.0,27.2199,27.2199,27.2016,27.2108,14500.0
2014-08-06 11:20:00,29.78,29.78,29.76,29.77,3800.0,27.2108,27.2108,27.1925,27.2016,3800.0
2014-08-06 11:25:00,29.77,29.78,29.76,29.76,7900.0,27.2016,27.2108,27.1925,27.1925,7900.0
2014-08-06 11:30:00,29.76,29.84,29.76,29.83,154500.0,27.1925,27.2656,27.1925,27.2564,154500.0
2014-08-06 11:35:00,29.83,29.85,29.81,29.83,62600.0,27.2564,27.2747,27.2382,27.2564,62600.0
2014-08-06 11:40:00,29.83,29.88,29.83,29.88,65900.0,27.2564,27.3021,27.2564,27.3021,65900.0
2014-08-06 11:45:00,29.89,29.89,29.85,29.85,33500.0,27.3113,27.3113,27.2747,27.2747,33500.0
2014-08-06 11:50:00,29.85,29.87,29.85,29.85,6200.0,27.2747,27.293,27.2747,27.2747,6200.0
2014-08-06 11:55:00,29.85,29.87,29.85,29.86,14800.0,27.2747,27.293,27.2747,27.2839,14800.0
2014-08-06 12:00:00,29.86,29.89,29.86,29.87,9500.0,27.2839,27.3113,27.2839,27.293,9500.0
2014-08-06 12:05:00,29.87,29.88,29.87,29.87,5900.0,27.293,27.3021,27.293,27.293,5900.0
2014-08-06 12:10:00,29.87,29.87,29.83,29.83,6600.0,27.293,27.293,27.2564,27.2564,6600.0
2014-08-06 12:15:00,29.84,29.84,29.77,29.79,13000.0,27.2656,27.2656,27.2016,27.2199,13000.0
2014-08-06 12:20:00,29.78,29.83,29.78,29.82,10800.0,27.2108,27.2564,27.2108,27.2473,10800.0
2014-08-06 12:25:00,29.81,29.81,29.78,29.79,20200.0,27.2382,27.2382,27.2108,27.2199,20200.0
2014-08-06 12:30:00,29.79,29.84,29.78,29.83,53300.0,27.2199,27.2656,27.2108,27.2564,53300.0
2014-08-06 12:35:00,29.84,29.84,29.82,29.82,22100.0,27.2656,27.2656,27.2473,27.2473,22100.0
2014-08-06 12:40:00,29.81,29.82,29.78,29.78,6900.0,27.2382,27.2473,27.2108,27.2108,6900.0
2014-08-06 12:45:00,29.79,29.79,29.74,29.74,14200.0,27.2199,27.2199,27.1742,27.1742,14200.0
2014-08-06 12:50:00,29.75,29.75,29.75,29.75,7000.0,27.1833,27.1833,27.1833,27.1833,7000.0
2014-08-06 12:55:00,29.75,29.75,29.73,29.74,8500.0,27.1833,27.1833,27.1651,27.1742,8500.0
2014-08-06 13:00:00,29.74,29.74,29.69,29.69,5800.0,27.1742,27.1742,27.1285,27.1285,5800.0
2014-08-06 13:05:00,29.68,29.71,29.68,29.71,17600.0,27.1194,27.1468,27.1194,27.1468,17600.0
2014-08-06 13:10:00,29.72,29.73,29.72,29.73,7600.0,27.1559,27.1651,27.1559,27.1651,7600.0
2014-08-06 13:15:00,29.73,29.74,29.71,29.73,12600.0,27.1651,27.1742,27.1468,27.1651,12600.0
2014-08-06 13:20:00,29.73,29.73,29.72,29.73,5400.0,27.1651,27.1651,27.1559,27.1651,5400.0
2014-08-06 13:25:00,29.72,29.74,29.71,29.71,7200.0,27.1559,27.1742,27.1468,27.1468,7200.0
2014-08-06 13:30:00,29.7,29.71,29.68,29.7,4500.0,27.1377,27.1468,27.1194,27.1377,4500.0
2014-08-06 13:35:00,29.7,29.74,29.7,29.73,20100.0,27.1377,27.1742,27.1377,27.1651,20100.0
2014-08-06 13:40:00,29.74,29.74,29.72,29.72,3000.0,27.1742,27.1742,27.1559,27.1559,3000.0
2014-08-06 13:45:00,29.72,29.72,29.68,29.68,7200.0,27.1559,27.1559,27.1194,27.1194,7200.0
2014-08-06 13:50:00,29.68,29.69,29.66,29.66,9000.0,27.1194,27.1285,27.1011,27.1011,9000.0
2014-08-06 13:55:00,29.65,29.68,29.65,29.66,7600.0,27.092,27.1194,27.092,27.1011,7600.0
2014-08-06 14:00:00,29.66,29.68,29.65,29.68,7900.0,27.1011,27.1194,27.092,27.1194,7900.0
2014-08-06 14:05:00,29.69,29.72,29.68,29.71,115300.0,27.1285,27.1559,27.1194,27.1468,115300.0
2014-08-06 14:10:00,29.71,29.71,29.68,29.69,53200.0,27.1468,27.1468,27.1194,27.1285,53200.0
2014-08-06 14:15:00,29.7,29.7,29.68,29.69,3400.0,27.1377,27.1377,27.1194,27.1285,3400.0
2014-08-06 14:20:00,29.69,29.71,29.69,29.71,5600.0,27.1285,27.1468,27.1285,27.1468,5600.0
2014-08-06 14:25:00,29.71,29.73,29.7,29.72,7600.0,27.1468,27.1651,27.1377,27.1559,7600.0
2014-08-06 14:30:00,29.73,29.73,29.7,29.71,5600.0,27.1651,27.1651,27.1377,27.1468,5600.0
2014-08-06 14:35:00,29.69,29.71,29.68,29.71,10200.0,27.1285,27.1468,27.1194,27.1468,10200.0
2014-08-06 14:40:00,29.71,29.74,29.7,29.73,7200.0,27.1468,27.1742,27.1377,27.1651,7200.0
2014-08-06 14:45:00,29.73,29.73,29.71,29.72,4700.0,27.1651,27.1651,27.1468,27.1559,4700.0
2014-08-06 14:50:00,29.72,29.73,29.7,29.72,35100.0,27.1559,27.1651,27.1377,27.1559,35100.0
2014-08-06 14:55:00,29.72,29.72,29.7,29.71,5300.0,27.1559,27.1559,27.1377,27.1468,5300.0
2014-08-06 15:00:00,29.71,29.74,29.7,29.74,8100.0,27.1468,27.1742,27.1377,27.1742,8100.0
2014-08-06 15:05:00,29.75,29.75,29.72,29.72,9000.0,27.1833,27.1833,27.1559,27.1559,9000.0
2014-08-06 15:10:00,29.72,29.72,29.69,29.71,8500.0,27.1559,27.1559,27.1285,27.1468,8500.0
2014-08-06 15:15:00,29.7,29.72,29.69,29.71,145700.0,27.1377,27.1559,27.1285,27.1468,145700.0
2014-08-06 15:20:00,29.71,29.71,29.69,29.7,54900.0,27.1468,27.1468,27.1285,27.1377,54900.0
2014-08-06 15:25:00,29.71,29.71,29.69,29.69,31100.0,27.1468,27.1468,27.1285,27.1285,31100.0
2014-08-06 15:30:00,29.69,29.7,29.67,29.68,23700.0,27.1285,27.1377,27.1103,27.1194,23700.0
2014-08-06 15:35:00,29.68,29.71,29.68,29.7,10800.0,27.1194,27.1468,27.1194,27.1377,10800.0
2014-08-06 15:40:00,29.7,29.71,29.7,29.71,16600.0,27.1377,27.1468,27.1377,27.1468,16600.0
2014-08-06 15:45:00,29.71,29.73,29.7,29.71,25700.0,27.1468,27.1651,27.1377,27.1468,25700.0
2014-08-06 15:50:00,29.71,29.74,29.71,29.73,50500.0,27.1468,27.1742,27.1468,27.1651,50500.0
2014-08-06 15:55:00,29.72,29.73,29.7,29.71,100800.0,27.1559,27.1651,27.1377,27.1468,100800.0
2014-08-07 09:30:00,29.81,29.89,29.79,29.85,28500.0,27.2382,27.3113,27.2199,27.2747,28500.0
2014-08-07 09:35:00,29.85,29.85,29.8,29.82,121700.0,27.2747,27.2747,27.229,27.2473,121700.0
2014-08-07 09:40:00,29.82,29.85,29.79,29.84,66100.0,27.2473,27.2747,27.2199,27.2656,66100.0
2014-08-07 09:45:00,29.84,29.85,29.81,29.82,37000.0,27.2656,27.2747,27.2382,27.2473,37000.0
2014-08-07 09:50:00,29.82,29.89,29.82,29.88,29400.0,27.2473,27.3113,27.2473,27.3021,29400.0
2014-08-07 09:55:00,29.89,29.91,29.87,29.9,78900.0,27.3113,27.3295,27.293,27.3204,78900.0
2014-08-07 10:00:00,29.91,29.95,29.87,29.88,45400.0,27.3295,27.3661,27.293,27.3021,45400.0
2014-08-07 10:05:00,29.88,29.9,29.87,29.89,21600.0,27.3021,27.3204,27.293,27.3113,21600.0
2014-08-07 10:10:00,29.89,29.9,29.87,29.89,30300.0,27.3113,27.3204,27.293,27.3113,30300.0
2014-08-07 10:15:00,29.88,29.88,29.82,29.82,15000.0,27.3021,27.3021,27.2473,27.2473,15000.0
2014-08-07 10:20:00,29.83,29.85,29.81,29.82,19400.0,27.2564,27.2747,27.2382,27.2473,19400.0
2014-08-07 10:25:00,29.82,29.85,29.82,29.82,12000.0,27.2473,27.2747,27.2473,27.2473,12000.0
2014-08-07 10:30:00,29.82,29.82,29.79,29.82,34500.0,27.2473,27.2473,27.2199,27.2473,34500.0
2014-08-07 10:35:00,29.83,29.86,29.83,29.84,4100.0,27.2564,27.2839,27.2564,27.2656,4100.0
2014-08-07 10:40:00,29.83,29.84,29.78,29.78,16200.0,27.2564,27.2656,27.2108,27.2108,16200.0
2014-08-07 10:45:00,29.77,29.77,29.74,29.74,15900.0,27.2016,27.2016,27.1742,27.1742,15900.0
2014-08-07 10:50:00,29.73,29.73,29.64,29.68,21400.0,27.1651,27.1651,27.0828,27.1194,21400.0
2014-08-07 10:55:00,29.69,29.74,29.69,29.73,15700.0,27.1285,27.1742,27.1285,27.1651,15700.0
2014-08-07 11:00:00,29.73,29.73,29.68,29.69,14000.0,27.1651,27.1651,27.1194,27.1285,14000.0
2014-08-07 11:05:00,29.69,29.69,29.65,29.68,9600.0,27.1285,27.1285,27.092,27.1194,9600.0
2014-08-07 11:10:00,29.67,29.67,29.61,29.61,26900.0,27.1103,27.1103,27.0554,27.0554,26900.0
2014-08-07 11:15:00,29.62,29.68,29.6,29.68,105300.0,27.0646,27.1194,27.0463,27.1194,105300.0
2014-08-07 11:20:00,29.69,29.71,29.68,29.71,12100.0,27.1285,27.1468,27.1194,27.1468,12100.0
2014-08-07 11:25:00,29.71,29.71,29.67,29.67,7100.0,27.1468,27.1468,27.1103,27.1103,7100.0
2014-08-07 11:30:00,29.68,29.7,29.67,29.69,3400.0,27.1194,27.1377,27.1103,27.1285,3400.0
2014-08-07 11:35:00,29.69,29.7,29.66,29.67,11900.0,27.1285,27.1377,27.1011,27.1103,11900.0
2014-08-07 11:40:00,29.67,29.67,29.65,29.65,2400.0,27.1103,27.1103,27.092,27.092,2400.0
2014-08-07 11:45:00,29.65,29.65,29.59,29.61,12300.0,27.092,27.092,27.0372,27.0554,12300.0
2014-08-07 11:50:00,29.61,29.63,29.59,29.59,10100.0,27.0554,27.0737,27.0372,27.0372,10100.0
2014-08-07 11:55:00,29.6,29.64,29.59,29.64,21700.0,27.0463,27.0828,27.0372,27.0828,21700.0
2014-08-07 12:00:00,29.63,29.65,29.61,29.64,6500.0,27.0737,27.092,27.0554,27.0828,6500.0
2014-08-07 12:05:00,29.66,29.67,29.64,29.67,5300.0,27.1011,27.1103,27.0828,27.1103,5300.0
2014-08-07 12:10:00,29.67,29.67,29.66,29.66,21100.0,27.1103,27.1103,27.1011,27.1011,21100.0
2014-08-07 12:15:00,29.66,29.66,29.63,29.63,6300.0,27.1011,27.1011,27.0737,27.0737,6300.0
2014-08-07 12:20:00,29.63,29.65,29.62,29.65,3100.0,27.0737,27.092,27.0646,27.092,3100.0
2014-08-07 12:25:00,29.67,29.68,29.65,29.65,10200.0,27.1103,27.1194,27.092,27.092,10200.0
2014-08-07 12:30:00,29.64,29.65,29.62,29.63,10000.0,27.0828,27.092,27.0646,27.0737,10000.0
2014-08-07 12:35:00,29.62,29.63,29.6,29.62,14100.0,27.0646,27.0737,27.0463,27.0646,14100.0
2014-08-07 12:40:00,29.62,29.63,29.61,29.63,9000.0,27.0646,27.0737,27.0554,27.0737,9000.0
2014-08-07 12:45:00,29.64,29.64,29.63,29.64,7700.0,27.0828,27.0828,27.0737,27.0828,7700.0
2014-08-07 12:50:00,29.64,29.64,29.61,29.64,9100.0,27.0828,27.0828,27.0554,27.0828,9100.0
2014-08-07 12:55:00,29.64,29.64,29.61,29.61,8900.0,27.0828,27.0828,27.0554,27.0554,8900.0
2014-08-07 13:00:00,29.62,29.65,29.62,29.64,8500.0,27.0646,27.092,27.0646,27.0828,8500.0
2014-08-07 13:05:00,29.65,29.66,29.64,29.66,4100.0,27.092,27.1011,27.0828,27.1011,4100.0
2014-08-07 13:10:00,29.67,29.67,29.66,29.66,7600.0,27.1103,27.1103,27.1011,27.1011,7600.0
2014-08-07 13:15:00,29.66,29.66,29.64,29.64,6900.0,27.1011,27.1011,27.0828,27.0828,6900.0
2014-08-07 13:20:00,29.64,29.64,29.63,29.64,10400.0,27.0828,27.0828,27.0737,27.0828,10400.0
2014-08-07 13:25:00,29.64,29.67,29.63,29.66,26400.0,27.0828,27.1103,27.0737,27.1011,26400.0
2014-08-07 13:30:00,29.66,29.67,29.65,29.66,7300.0,27.1011,27.1103,27.092,27.1011,7300.0
2014-08-07 13:35:00,29.66,29.67,29.64,29.67,7100.0,27.1011,27.1103,27.0828,27.1103,7100.0
2014-08-07 13:40:00,29.68,29.71,29.68,29.7,8100.0,27.1194,27.1468,27.1194,27.1377,8100.0
2014-08-07 13:45:00,29.7,29.7,29.68,29.68,5300.0,27.1377,27.1377,27.1194,27.1194,5300.0
2014-08-07 13:50:00,29.67,29.68,29.67,29.67,14100.0,27.1103,27.1194,27.1103,27.1103,14100.0
2014-08-07 13:55:00,29.67,29.69,29.67,29.68,4900.0,27.1103,27.1285,27.1103,27.1194,4900.0
2014-08-07 14:00:00,29.67,29.67,29.64,29.64,6900.0,27.1103,27.1103,27.0828,27.0828,6900.0
2014-08-07 14:05:00,29.65,29.67,29.65,29.67,5900.0,27.092,27.1103,27.092,27.1103,5900.0
2014-08-07 14:10:00,29.67,29.67,29.65,29.65,5600.0,27.1103,27.1103,27.092,27.092,5600.0
2014-08-07 14:15:00,29.66,29.66,29.63,29.63,11100.0,27.1011,27.1011,27.0737,27.0737,11100.0
2014-08-07 14:20:00,29.63,29.63,29.63,29.63,3400.0,27.0737,27.0737,27.0737,27.0737,3400.0
2014-08-07 14:25:00,29.63,29.63,29.6,29.62,9100.0,27.0737,27.0737,27.0463,27.0646,9100.0
2014-08-07 14:30:00,29.61,29.62,29.6,29.61,6500.0,27.0554,27.0646,27.0463,27.0554,6500.0
2014-08-07 14:35:00,29.6,29.6,29.59,29.59,21300.0,27.0463,27.0463,27.0372,27.0372,21300.0
2014-08-07 14:40:00,29.59,29.61,29.59,29.59,9500.0,27.0372,27.0554,27.0372,27.0372,9500.0
2014-08-07 14:45:00,29.59,29.61,29.59,29.6,5000.0,27.0372,27.0554,27.0372,27.0463,5000.0
2014-08-07 14:50:00,29.61,29.62,29.6,29.6,5300.0,27.0554,27.0646,27.0463,27.0463,5300.0
2014-08-07 14:55:00,29.6,29.6,29.55,29.56,15000.0,27.0463,27.0463,27.0006,27.0097,15000.0
2014-08-07 15:00:00,29.55,29.58,29.55,29.57,14800.0,27.0006,27.028,27.0006,27.0189,14800.0
2014-08-07 15:05:00,29.58,29.58,29.52,29.52,32500.0,27.028,27.028,26.9732,26.9732,32500.0
2014-08-07 15:10:00,29.53,29.55,29.53,29.53,29300.0,26.9823,27.0006,26.9823,26.9823,29300.0
2014-08-07 15:15:00,29.52,29.52,29.51,29.52,16100.0,26.9732,26.9732,26.9641,26.9732,16100.0
2014-08-07 15:20:00,29.52,29.52,29.46,29.46,11600.0,26.9732,26.9732,26.9184,26.9184,11600.0
2014-08-07 15:25:00,29.47,29.49,29.46,29.49,16000.0,26.9275,26.9458,26.9184,26.9458,16000.0
2014-08-07 15:30:00,29.49,29.51,29.49,29.49,26300.0,26.9458,26.9641,26.9458,26.9458,26300.0
2014-08-07 15:35:00,29.5,29.54,29.49,29.52,62100.0,26.9549,26.9915,26.9458,26.9732,62100.0
2014-08-07 15:40:00,29.53,29.54,29.51,29.51,51100.0,26.9823,26.9915,26.9641,26.9641,51100.0
2014-08-07 15:45:00,29.52,29.52,29.5,29.51,106100.0,26.9732,26.9732,26.9549,26.9641,106100.0
2014-08-07 15:50:00,29.51,29.54,29.51,29.52,133200.0,26.9641,26.9915,26.9641,26.9732,133200.0
2014-08-07 15:55:00,29.53,29.61,29.53,29.59,1366400.0,26.9823,27.0554,26.9823,27.0372,1366400.0
2014-08-08 09:30:00,29.65,29.9,29.47,29.86,248400.0,27.092,27.3204,26.9275,27.2839,248400.0
2014-08-08 09:35:00,29.87,30.21,29.82,29.96,1007500.0,27.293,27.6037,27.2473,27.3752,1007500.0
2014-08-08 09:40:00,29.96,29.96,29.84,29.9,274300.0,27.3752,27.3752,27.2656,27.3204,274300.0
2014-08-08 09:45:00,29.9,30.02,29.89,30.02,141100.0,27.3204,27.4301,27.3113,27.4301,141100.0
2014-08-08 09:50:00,30.01,30.08,30.0,30.07,128600.0,27.4209,27.4849,27.4118,27.4757,128600.0
2014-08-08 09:55:00,30.07,30.12,30.06,30.07,263000.0,27.4757,27.5214,27.4666,27.4757,263000.0
2014-08-08 10:00:00,30.07,30.15,30.03,30.15,271500.0,27.4757,27.5488,27.4392,27.5488,271500.0
2014-08-08 10:05:00,30.15,30.25,30.15,30.24,390300.0,27.5488,27.6402,27.5488,27.6311,390300.0
2014-08-08 10:10:00,30.24,30.25,30.19,30.2,144900.0,27.6311,27.6402,27.5854,27.5945,144900.0
2014-08-08 10:15:00,30.2,30.21,30.17,30.17,65500.0,27.5945,27.6037,27.5671,27.5671,65500.0
2014-08-08 10:20:00,30.16,30.17,30.11,30.14,68000.0,27.558,27.5671,27.5123,27.5397,68000.0
2014-08-08 10:25:00,30.15,30.15,30.1,30.11,27000.0,27.5488,27.5488,27.5032,27.5123,27000.0
2014-08-08 10:30:00,30.11,30.13,30.09,30.12,77500.0,27.5123,27.5306,27.494,27.5214,77500.0
2014-08-08 10:35:00,30.12,30.17,30.11,30.16,30900.0,27.5214,27.5671,27.5123,27.558,30900.0
2014-08-08 10:40:00,30.16,30.22,30.16,30.17,94800.0,27.558,27.6128,27.558,27.5671,94800.0
2014-08-08 10:45:00,30.18,30.23,30.17,30.17,30300.0,27.5763,27.6219,27.5671,27.5671,30300.0
2014-08-08 10:50:00,30.17,30.18,30.14,30.16,111200.0,27.5671,27.5763,27.5397,27.558,111200.0
2014-08-08 10:55:00,30.15,30.16,30.14,30.14,45100.0,27.5488,27.558,27.5397,27.5397,45100.0
2014-08-08 11:00:00,30.14,30.19,30.13,30.19,32400.0,27.5397,27.5854,27.5306,27.5854,32400.0
2014-08-08 11:05:00,30.2,30.21,30.19,30.19,45900.0,27.5945,27.6037,27.5854,27.5854,45900.0
2014-08-08 11:10:00,30.19,30.27,30.19,30.24,153200.0,27.5854,27.6585,27.5854,27.6311,153200.0
2014-08-08 11:15:00,30.25,30.27,30.23,30.24,88900.0,27.6402,27.6585,27.6219,27.6311,88900.0
2014-08-08 11:20:00,30.23,30.25,30.2,30.22,100000.0,27.6219,27.6402,27.5945,27.6128,100000.0
2014-08-08 11:25:00,30.21,30.25,30.21,30.24,39100.0,27.6037,27.6402,27.6037,27.6311,39100.0
2014-08-08 11:30:00,30.24,30.27,30.24,30.26,96700.0,27.6311,27.6585,27.6311,27.6493,96700.0
2014-08-08 11:35:00,30.27,30.27,30.23,30.24,51700.0,27.6585,27.6585,27.6219,27.6311,51700.0
2014-08-08 11:40:00,30.24,30.25,30.23,30.24,57700.0,27.6311,27.6402,27.6219,27.6311,57700.0
2014-08-08 11:45:00,30.24,30.24,30.2,30.21,56500.0,27.6311,27.6311,27.5945,27.6037,56500.0
2014-08-08 11:50:00,30.21,30.22,30.17,30.18,23000.0,27.6037,27.6128,27.5671,27.5763,23000.0
2014-08-08 11:55:00,30.17,30.21,30.17,30.2,15300.0,27.5671,27.6037,27.5671,27.5945,15300.0
2014-08-08 12:00:00,30.19,30.2,30.18,30.18,6600.0,27.5854,27.5945,27.5763,27.5763,6600.0
2014-08-08 12:05:00,30.18,30.18,30.15,30.15,7700.0,27.5763,27.5763,27.5488,27.5488,7700.0
2014-08-08 12:10:00,30.15,30.18,30.15,30.17,15400.0,27.5488,27.5763,27.5488,27.5671,15400.0
2014-08-08 12:15:00,30.17,30.17,30.13,30.15,9000.0,27.5671,27.5671,27.5306,27.5488,9000.0
2014-08-08 12:20:00,30.15,30.17,30.14,30.14,11900.0,27.5488,27.5671,27.5397,27.5397,11900.0
2014-08-08 12:25:00,30.14,30.14,30.1,30.12,27700.0,27.5397,27.5397,27.5032,27.5214,27700.0
2014-08-08 12:30:00,30.12,30.13,30.11,30.12,6300.0,27.5214,27.5306,27.5123,27.5214,6300.0
2014-08-08 12:35:00,30.12,30.12,30.1,30.11,6200.0,27.5214,27.5214,27.5032,27.5123,6200.0
2014-08-08 12:40:00,30.11,30.12,30.11,30.11,3700.0,27.5123,27.5214,27.5123,27.5123,3700.0
2014-08-08 12:45:00,30.11,30.14,30.11,30.13,17300.0,27.5123,27.5397,27.5123,27.5306,17300.0
2014-08-08 12:50:00,30.13,30.15,30.13,30.14,20000.0,27.5306,27.5488,27.5306,27.5397,20000.0
2014-08-08 12:55:00,30.14,30.16,30.13,30.13,36900.0,27.5397,27.558,27.5306,27.5306,36900.0
2014-08-08 13:00:00,30.14,30.14,30.13,30.14,7800.0,27.5397,27.5397,27.5306,27.5397,7800.0
2014-08-08 13:05:00,30.14,30.16,30.14,30.16,20100.0,27.5397,27.558,27.5397,27.558,20100.0
2014-08-08 13:10:00,30.16,30.17,30.14,30.16,37700.0,27.558,27.5671,27.5397,27.558,37700.0
2014-08-08 13:15:00,30.15,30.19,30.15,30.19,17700.0,27.5488,27.5854,27.5488,27.5854,17700.0
2014-08-08 13:20:00,30.19,30.21,30.19,30.21,16200.0,27.5854,27.6037,27.5854,27.6037,16200.0
2014-08-08 13:25:00,30.21,30.27,30.21,30.25,27400.0,27.6037,27.6585,27.6037,27.6402,27400.0
2014-08-08 13:30:00,30.25,30.25,30.21,30.23,17500.0,27.6402,27.6402,27.6037,27.6219,17500.0
2014-08-08 13:35:00,30.24,30.25,30.23,30.24,8900.0,27.6311,27.6402,27.6219,27.6311,8900.0
2014-08-08 13:40:00,30.25,30.27,30.25,30.27,8700.0,27.6402,27.6585,27.6402,27.6585,8700.0
2014-08-08 13:45:00,30.27,30.28,30.26,30.26,15300.0,27.6585,27.6676,27.6493,27.6493,15300.0
2014-08-08 13:50:00,30.27,30.27,30.24,30.25,26500.0,27.6585,27.6585,27.6311,27.6402,26500.0
2014-08-08 13:55:00,30.25,30.28,30.25,30.27,77900.0,27.6402,27.6676,27.6402,27.6585,77900.0
2014-08-08 14:00:00,30.26,30.27,30.24,30.26,25900.0,27.6493,27.6585,27.6311,27.6493,25900.0
2014-08-08 14:05:00,30.27,30.29,30.27,30.28,53200.0,27.6585,27.6768,27.6585,27.6676,53200.0
2014-08-08 14:10:00,30.28,30.28,30.25,30.27,14500.0,27.6676,27.6676,27.6402,27.6585,14500.0
2014-08-08 14:15:00,30.27,30.27,30.25,30.27,7800.0,27.6585,27.6585,27.6402,27.6585,7800.0
2014-08-08 14:20:00,30.27,30.28,30.26,30.27,10500.0,27.6585,27.6676,27.6493,27.6585,10500.0
2014-08-08 14:25:00,30.28,30.29,30.27,30.29,44500.0,27.6676,27.6768,27.6585,27.6768,44500.0
2014-08-08 14:30:00,30.29,30.3,30.28,30.29,54400.0,27.6768,27.6859,27.6676,27.6768,54400.0
2014-08-08 14:35:00,30.29,30.3,30.29,30.3,18500.0,27.6768,27.6859,27.6768,27.6859,18500.0
2014-08-08 14:40:00,30.3,30.3,30.28,30.28,9200.0,27.6859,27.6859,27.6676,27.6676,9200.0
2014-08-08 14:45:00,30.28,30.3,30.28,30.29,6700.0,27.6676,27.6859,27.6676,27.6768,6700.0
2014-08-08 14:50:00,30.28,30.29,30.27,30.28,12000.0,27.6676,27.6768,27.6585,27.6676,12000.0
2014-08-08 14:55:00,30.28,30.29,30.25,30.25,85400.0,27.6676,27.6768,27.6402,27.6402,85400.0
2014-08-08 15:00:00,30.25,30.27,30.24,30.26,43300.0,27.6402,27.6585,27.6311,27.6493,43300.0
2014-08-08 15:05:00,30.26,30.27,30.26,30.27,9000.0,27.6493,27.6585,27.6493,27.6585,9000.0
2014-08-08 15:10:00,30.26,30.27,30.26,30.26,16800.0,27.6493,27.6585,27.6493,27.6493,16800.0
2014-08-08 15:15:00,30.26,30.28,30.26,30.27,52500.0,27.6493,27.6676,27.6493,27.6585,52500.0
2014-08-08 15:20:00,30.28,30.31,30.27,30.31,129700.0,27.6676,27.695,27.6585,27.695,129700.0
2014-08-08 15:25:00,30.31,30.34,30.3,30.34,92000.0,27.695,27.7224,27.6859,27.7224,92000.0
2014-08-08 15:30:00,30.34,30.36,30.34,30.36,118700.0,27.7224,27.7407,27.7224,27.7407,118700.0
2014-08-08 15:35:00,30.36,30.36,30.35,30.36,122300.0,27.7407,27.7407,27.7316,27.7407,122300.0
2014-08-08 15:40:00,30.36,30.38,30.35,30.38,188300.0,27.7407,27.759,27.7316,27.759,188300.0
2014-08-08 15:45:00,30.38,30.38,30.36,30.36,343900.0,27.759,27.759,27.7407,27.7407,343900.0
2014-08-08 15:50:00,30.36,30.37,30.34,30.36,403800.0,27.7407,27.7499,27.7224,27.7407,403800.0
2014-08-08 15:55:00,30.36,30.39,30.34,30.34,1011900.0,27.7407,27.7681,27.7224,27.7224,1011900.0
2014-08-11 09:30:00,30.47,30.62,30.44,30.56,140200.0,27.8412,27.9783,27.8138,27.9235,140200.0
2014-08-11 09:35:00,30.57,30.57,30.52,30.52,103200.0,27.9326,27.9326,27.8869,27.8869,103200.0
2014-08-11 09:40:00,30.52,30.52,30.45,30.47,20600.0,27.8869,27.8869,27.823,27.8412,20600.0
2014-08-11 09:45:00,30.47,30.48,30.42,30.42,172100.0,27.8412,27.8504,27.7955,27.7955,172100.0
2014-08-11 09:50:00,30.43,30.51,30.43,30.51,48200.0,27.8047,27.8778,27.8047,27.8778,48200.0
2014-08-11 09:55:00,30.52,30.55,30.51,30.52,21700.0,27.8869,27.9143,27.8778,27.8869,21700.0
2014-08-11 10:00:00,30.52,30.56,30.5,30.51,28600.0,27.8869,27.9235,27.8686,27.8778,28600.0
2014-08-11 10:05:00,30.51,30.6,30.51,30.59,215800.0,27.8778,27.96,27.8778,27.9509,215800.0
2014-08-11 10:10:00,30.59,30.6,30.54,30.54,38200.0,27.9509,27.96,27.9052,27.9052,38200.0
2014-08-11 10:15:00,30.55,30.58,30.54,30.54,26800.0,27.9143,27.9417,27.9052,27.9052,26800.0
2014-08-11 10:20:00,30.54,30.55,30.53,30.55,27500.0,27.9052,27.9143,27.8961,27.9143,27500.0
2014-08-11 10:25:00,30.54,30.56,30.52,30.54,89100.0,27.9052,27.9235,27.8869,27.9052,89100.0
2014-08-11 10:30:00,30.54,30.54,30.53,30.54,11900.0,27.9052,27.9052,27.8961,27.9052,11900.0
2014-08-11 10:35:00,30.54,30.57,30.52,30.56,23900.0,27.9052,27.9326,27.8869,27.9235,23900.0
2014-08-11 10:40:00,30.55,30.55,30.52,30.53,42000.0,27.9143,27.9143,27.8869,27.8961,42000.0
2014-08-11 10:45:00,30.53,30.55,30.52,30.53,13700.0,27.8961,27.9143,27.8869,27.8961,13700.0
2014-08-11 10:50:00,30.53,30.53,30.49,30.52,34700.0,27.8961,27.8961,27.8595,27.8869,34700.0
2014-08-11 10:55:00,30.52,30.52,30.49,30.5,13100.0,27.8869,27.8869,27.8595,27.8686,13100.0
2014-08-11 11:00:00,30.49,30.5,30.48,30.5,79100.0,27.8595,27.8686,27.8504,27.8686,79100.0
2014-08-11 11:05:00,30.5,30.55,30.5,30.54,21500.0,27.8686,27.9143,27.8686,27.9052,21500.0
2014-08-11 11:10:00,30.54,30.58,30.54,30.58,22800.0,27.9052,27.9417,27.9052,27.9417,22800.0
2014-08-11 11:15:00,30.58,30.6,30.58,30.59,67000.0,27.9417,27.96,27.9417,27.9509,67000.0
2014-08-11 11:20:00,30.59,30.61,30.57,30.6,32000.0,27.9509,27.9692,27.9326,27.96,32000.0
2014-08-11 11:25:00,30.59,30.6,30.56,30.57,30500.0,27.9509,27.96,27.9235,27.9326,30500.0
2014-08-11 11:30:00,30.58,30.58,30.56,30.57,12000.0,27.9417,27.9417,27.9235,27.9326,12000.0
2014-08-11 11:35:00,30.57,30.57,30.51,30.51,44100.0,27.9326,27.9326,27.8778,27.8778,44100.0
2014-08-11 11:40:00,30.52,30.54,30.52,30.54,31100.0,27.8869,27.9052,27.8869,27.9052,31100.0
2014-08-11 11:45:00,30.54,30.56,30.5,30.51,45800.0,27.9052,27.9235,27.8686,27.8778,45800.0
2014-08-11 11:50:00,30.51,30.52,30.49,30.5,58000.0,27.8778,27.8869,27.8595,27.8686,58000.0
2014-08-11 11:55:00,30.5,30.52,30.49,30.5,67900.0,27.8686,27.8869,27.8595,27.8686,67900.0
2014-08-11 12:00:00,30.51,30.51,30.46,30.47,57200.0,27.8778,27.8778,27.8321,27.8412,57200.0
2014-08-11 12:05:00,30.46,30.5,30.46,30.48,77400.0,27.8321,27.8686,27.8321,27.8504,77400.0
2014-08-11 12:10:00,30.47,30.5,30.47,30.49,9000.0,27.8412,27.8686,27.8412,27.8595,9000.0
2014-08-11 12:15:00,30.5,30.5,30.48,30.5,37000.0,27.8686,27.8686,27.8504,27.8686,37000.0
2014-08-11 12:20:00,30.5,30.55,30.5,30.55,13300.0,27.8686,27.9143,27.8686,27.9143,13300.0
2014-08-11 12:25:00,30.55,30.56,30.53,30.54,19400.0,27.9143,27.9235,27.8961,27.9052,19400.0
2014-08-11 12:30:00,30.54,30.56,30.54,30.56,33800.0,27.9052,27.9235,27.9052,27.9235,33800.0
2014-08-11 12:35:00,30.56,30.58,30.56,30.58,10000.0,27.9235,27.9417,27.9235,27.9417,10000.0
2014-08-11 12:40:00,30.57,30.58,30.55,30.56,7700.0,27.9326,27.9417,27.9143,27.9235,7700.0
2014-08-11 12:45:00,30.56,30.57,30.53,30.54,45000.0,27.9235,27.9326,27.8961,27.9052,45000.0
2014-08-11 12:50:00,30.54,30.55,30.53,30.55,23700.0,27.9052,27.9143,27.8961,27.9143,23700.0
2014-08-11 12:55:00,30.55,30.55,30.54,30.54,23000.0,27.9143,27.9143,27.9052,27.9052,23000.0
2014-08-11 13:00:00,30.54,30.54,30.53,30.53,3000.0,27.9052,27.9052,27.8961,27.8961,3000.0
2014-08-11 13:05:00,30.53,30.54,30.52,30.53,26800.0,27.8961,27.9052,27.8869,27.8961,26800.0
2014-08-11 13:10:00,30.53,30.54,30.52,30.53,18500.0,27.8961,27.9052,27.8869,27.8961,18500.0
2014-08-11 13:15:00,30.54,30.55,30.53,30.54,14600.0,27.9052,27.9143,27.8961,27.9052,14600.0
2014-08-11 13:20:00,30.54,30.55,30.53,30.53,13600.0,27.9052,27.9143,27.8961,27.8961,13600.0
2014-08-11 13:25:00,30.53,30.53,30.49,30.51,25700.0,27.8961,27.8961,27.8595,27.8778,25700.0
2014-08-11 13:30:00,30.51,30.52,30.49,30.52,16200.0,27.8778,27.8869,27.8595,27.8869,16200.0
2014-08-11 13:35:00,30.52,30.53,30.52,30.52,13100.0,27.8869,27.8961,27.8869,27.8869,13100.0
2014-08-11 13:40:00,30.52,30.53,30.51,30.52,15300.0,27.8869,27.8961,27.8778,27.8869,15300.0
2014-08-11 13:45:00,30.52,30.52,30.5,30.51,34400.0,27.8869,27.8869,27.8686,27.8778,34400.0
2014-08-11 13:50:00,30.51,30.51,30.45,30.45,87200.0,27.8778,27.8778,27.823,27.823,87200.0
2014-08-11 13:55:00,30.45,30.45,30.42,30.44,34400.0,27.823,27.823,27.7955,27.8138,34400.0
2014-08-11 14:00:00,30.44,30.45,30.42,30.44,16200.0,27.8138,27.823,27.7955,27.8138,16200.0
2014-08-11 14:05:00,30.44,30.44,30.43,30.44,49700.0,27.8138,27.8138,27.8047,27.8138,49700.0
2014-08-11 14:10:00,30.45,30.46,30.45,30.46,3100.0,27.823,27.8321,27.823,27.8321,3100.0
2014-08-11 14:15:00,30.45,30.47,30.43,30.47,34300.0,27.823,27.8412,27.8047,27.8412,34300.0
2014-08-11 14:20:00,30.46,30.47,30.45,30.46,3200.0,27.8321,27.8412,27.823,27.8321,3200.0
2014-08-11 14:25:00,30.46,30.46,30.43,30.43,26700.0,27.8321,27.8321,27.8047,27.8047,26700.0
2014-08-11 14:30:00,30.43,30.43,30.4,30.43,47600.0,27.8047,27.8047,27.7773,27.8047,47600.0
2014-08-11 14:35:00,30.43,30.44,30.42,30.43,13700.0,27.8047,27.8138,27.7955,27.8047,13700.0
2014-08-11 14:40:00,30.43,30.44,30.42,30.43,26800.0,27.8047,27.8138,27.7955,27.8047,26800.0
2014-08-11 14:45:00,30.44,30.45,30.43,30.44,33200.0,27.8138,27.823,27.8047,27.8138,33200.0
2014-08-11 14:50:00,30.44,30.44,30.43,30.43,19300.0,27.8138,27.8138,27.8047,27.8047,19300.0
2014-08-11 14:55:00,30.43,30.45,30.43,30.44,18000.0,27.8047,27.823,27.8047,27.8138,18000.0
2014-08-11 15:00:00,30.44,30.45,30.44,30.45,36100.0,27.8138,27.823,27.8138,27.823,36100.0
2014-08-11 15:05:00,30.45,30.48,30.45,30.48,14700.0,27.823,27.8504,27.823,27.8504,14700.0
2014-08-11 15:10:00,30.48,30.48,30.47,30.48,20300.0,27.8504,27.8504,27.8412,27.8504,20300.0
2014-08-11 15:15:00,30.48,30.5,30.47,30.48,54200.0,27.8504,27.8686,27.8412,27.8504,54200.0
2014-08-11 15:20:00,30.48,30.48,30.46,30.46,66900.0,27.8504,27.8504,27.8321,27.8321,66900.0
2014-08-11 15:25:00,30.46,30.47,30.46,30.46,36500.0,27.8321,27.8412,27.8321,27.8321,36500.0
2014-08-11 15:30:00,30.46,30.46,30.44,30.45,58300.0,27.8321,27.8321,27.8138,27.823,58300.0
2014-08-11 15:35:00,30.45,30.46,30.45,30.46,18500.0,27.823,27.8321,27.823,27.8321,18500.0
2014-08-11 15:40:00,30.46,30.46,30.42,30.43,92300.0,27.8321,27.8321,27.7955,27.8047,92300.0
2014-08-11 15:45:00,30.43,30.43,30.42,30.42,82200.0,27.8047,27.8047,27.7955,27.7955,82200.0
2014-08-11 15:50:00,30.43,30.44,30.42,30.44,258400.0,27.8047,27.8138,27.7955,27.8138,258400.0
2014-08-11 15:55:00,30.44,30.45,30.43,30.43,388800.0,27.8138,27.823,27.8047,27.8047,388800.0
2014-08-12 09:30:00,30.36,30.42,30.29,30.29,103100.0,27.7407,27.7955,27.6768,27.6768,103100.0
2014-08-12 09:35:00,30.29,30.38,30.29,30.37,92100.0,27.6768,27.759,27.6768,27.7499,92100.0
2014-08-12 09:40:00,30.38,30.4,30.38,30.4,29200.0,27.759,27.7773,27.759,27.7773,29200.0
2014-08-12 09:45:00,30.41,30.41,30.36,30.39,57500.0,27.7864,27.7864,27.7407,27.7681,57500.0
2014-08-12 09:50:00,30.39,30.4,30.35,30.35,34400.0,27.7681,27.7773,27.7316,27.7316,34400.0
2014-08-12 09:55:00,30.34,30.39,30.33,30.39,19700.0,27.7224,27.7681,27.7133,27.7681,19700.0
2014-08-12 10:00:00,30.39,30.39,30.35,30.39,30600.0,27.7681,27.7681,27.7316,27.7681,30600.0
2014-08-12 10:05:00,30.39,30.43,30.35,30.37,39700.0,27.7681,27.8047,27.7316,27.7499,39700.0
2014-08-12 10:10:00,30.37,30.38,30.35,30.38,31500.0,27.7499,27.759,27.7316,27.759,31500.0
2014-08-12 10:15:00,30.38,30.4,30.36,30.38,33200.0,27.759,27.7773,27.7407,27.759,33200.0
2014-08-12 10:20:00,30.38,30.41,30.36,30.41,26700.0,27.759,27.7864,27.7407,27.7864,26700.0
2014-08-12 10:25:00,30.4,30.4,30.35,30.39,17200.0,27.7773,27.7773,27.7316,27.7681,17200.0
2014-08-12 10:30:00,30.38,30.38,30.34,30.37,37500.0,27.759,27.759,27.7224,27.7499,37500.0
2014-08-12 10:35:00,30.36,30.36,30.32,30.35,20300.0,27.7407,27.7407,27.7042,27.7316,20300.0
2014-08-12 10:40:00,30.34,30.35,30.27,30.27,17200.0,27.7224,27.7316,27.6585,27.6585,17200.0
2014-08-12 10:45:00,30.27,30.3,30.25,30.25,30800.0,27.6585,27.6859,27.6402,27.6402,30800.0
2014-08-12 10:50:00,30.25,30.27,30.25,30.27,14600.0,27.6402,27.6585,27.6402,27.6585,14600.0
2014-08-12 10:55:00,30.27,30.28,30.26,30.27,9900.0,27.6585,27.6676,27.6493,27.6585,9900.0
2014-08-12 11:00:00,30.27,30.27,30.18,30.2,65400.0,27.6585,27.6585,27.5763,27.5945,65400.0
2014-08-12 11:05:00,30.2,30.2,30.17,30.18,76200.0,27.5945,27.5945,27.5671,27.5763,76200.0
2014-08-12 11:10:00,30.18,30.23,30.18,30.22,7400.0,27.5763,27.6219,27.5763,27.6128,7400.0
2014-08-12 11:15:00,30.22,30.23,30.2,30.23,17900.0,27.6128,27.6219,27.5945,27.6219,17900.0
2014-08-12 11:20:00,30.24,30.24,30.23,30.23,5600.0,27.6311,27.6311,27.6219,27.6219,5600.0
2014-08-12 11:25:00,30.23,30.24,30.21,30.24,67800.0,27.6219,27.6311,27.6037,27.6311,67800.0
2014-08-12 11:30:00,30.24,30.25,30.21,30.23,120500.0,27.6311,27.6402,27.6037,27.6219,120500.0
2014-08-12 11:35:00,30.23,30.24,30.23,30.23,13500.0,27.6219,27.6311,27.6219,27.6219,13500.0
2014-08-12 11:40:00,30.23,30.24,30.21,30.22,14900.0,27.6219,27.6311,27.6037,27.6128,14900.0
2014-08-12 11:45:00,30.22,30.24,30.21,30.24,6000.0,27.6128,27.6311,27.6037,27.6311,6000.0
2014-08-12 11:50:00,30.24,30.26,30.24,30.26,8000.0,27.6311,27.6493,27.6311,27.6493,8000.0
2014-08-12 11:55:00,30.25,30.26,30.24,30.26,11600.0,27.6402,27.6493,27.6311,27.6493,11600.0
2014-08-12 12:00:00,30.25,30.26,30.23,30.26,58000.0,27.6402,27.6493,27.6219,27.6493,58000.0
2014-08-12 12:05:00,30.26,30.28,30.24,30.28,7200.0,27.6493,27.6676,27.6311,27.6676,7200.0
2014-08-12 12:10:00,30.28,30.31,30.28,30.31,19400.0,27.6676,27.695,27.6676,27.695,19400.0
2014-08-12 12:15:00,30.3,30.3,30.3,30.3,3300.0,27.6859,27.6859,27.6859,27.6859,3300.0
2014-08-12 12:20:00,30.3,30.3,30.27,30.29,8600.0,27.6859,27.6859,27.6585,27.6768,8600.0
2014-08-12 12:25:00,30.3,30.32,30.29,30.29,17600.0,27.6859,27.7042,27.6768,27.6768,17600.0
2014-08-12 12:30:00,30.29,30.31,30.29,30.3,5900.0,27.6768,27.695,27.6768,27.6859,5900.0
2014-08-12 12:35:00,30.3,30.34,30.3,30.33,23100.0,27.6859,27.7224,27.6859,27.7133,23100.0
2014-08-12 12:40:00,30.33,30.35,30.32,30.33,16800.0,27.7133,27.7316,27.7042,27.7133,16800.0
2014-08-12 12:45:00,30.33,30.33,30.3,30.3,9100.0,27.7133,27.7133,27.6859,27.6859,9100.0
2014-08-12 12:50:00,30.3,30.31,30.29,30.3,9000.0,27.6859,27.695,27.6768,27.6859,9000.0
2014-08-12 12:55:00,30.3,30.31,30.29,30.29,7000.0,27.6859,27.695,27.6768,27.6768,7000.0
2014-08-12 13:00:00,30.29,30.3,30.29,30.29,4400.0,27.6768,27.6859,27.6768,27.6768,4400.0
2014-08-12 13:05:00,30.29,30.3,30.27,30.29,58200.0,27.6768,27.6859,27.6585,27.6768,58200.0
2014-08-12 13:10:00,30.29,30.3,30.28,30.28,9300.0,27.6768,27.6859,27.6676,27.6676,9300.0
2014-08-12 13:15:00,30.27,30.28,30.27,30.28,2700.0,27.6585,27.6676,27.6585,27.6676,2700.0
2014-08-12 13:20:00,30.28,30.28,30.21,30.21,26000.0,27.6676,27.6676,27.6037,27.6037,26000.0
2014-08-12 13:25:00,30.22,30.23,30.21,30.21,19900.0,27.6128,27.6219,27.6037,27.6037,19900.0
2014-08-12 13:30:00,30.21,30.21,30.16,30.16,81100.0,27.6037,27.6037,27.558,27.558,81100.0
2014-08-12 13:35:00,30.17,30.17,30.14,30.16,59500.0,27.5671,27.5671,27.5397,27.558,59500.0
2014-08-12 13:40:00,30.16,30.16,30.14,30.14,24900.0,27.558,27.558,27.5397,27.5397,24900.0
2014-08-12 13:45:00,30.14,30.15,30.11,30.12,30700.0,27.5397,27.5488,27.5123,27.5214,30700.0
2014-08-12 13:50:00,30.12,30.16,30.12,30.14,20000.0,27.5214,27.558,27.5214,27.5397,20000.0
2014-08-12 13:55:00,30.14,30.15,30.12,30.14,52900.0,27.5397,27.5488,27.5214,27.5397,52900.0
2014-08-12 14:00:00,30.13,30.14,30.11,30.11,60300.0,27.5306,27.5397,27.5123,27.5123,60300.0
2014-08-12 14:05:00,30.12,30.12,30.08,30.08,30700.0,27.5214,27.5214,27.4849,27.4849,30700.0
2014-08-12 14:10:00,30.08,30.09,30.07,30.07,31000.0,27.4849,27.494,27.4757,27.4757,31000.0
2014-08-12 14:15:00,30.07,30.09,30.07,30.09,22400.0,27.4757,27.494,27.4757,27.494,22400.0
2014-08-12 14:20:00,30.09,30.1,30.09,30.09,16300.0,27.494,27.5032,27.494,27.494,16300.0
2014-08-12 14:25:00,30.09,30.11,30.07,30.09,35000.0,27.494,27.5123,27.4757,27.494,35000.0
2014-08-12 14:30:00,30.09,30.09,30.06,30.09,52600.0,27.494,27.494,27.4666,27.494,52600.0
2014-08-12 14:35:00,30.09,30.12,30.08,30.12,49800.0,27.494,27.5214,27.4849,27.5214,49800.0
2014-08-12 14:40:00,30.12,30.12,30.1,30.11,43000.0,27.5214,27.5214,27.5032,27.5123,43000.0
2014-08-12 14:45:00,30.11,30.12,30.08,30.09,43600.0,27.5123,27.5214,27.4849,27.494,43600.0
2014-08-12 14:50:00,30.1,30.12,30.09,30.11,61000.0,27.5032,27.5214,27.494,27.5123,61000.0
2014-08-12 14:55:00,30.12,30.12,30.09,30.09,25900.0,27.5214,27.5214,27.494,27.494,25900.0
2014-08-12 15:00:00,30.09,30.1,30.08,30.08,30000.0,27.494,27.5032,27.4849,27.4849,30000.0
2014-08-12 15:05:00,30.08,30.12,30.08,30.11,68000.0,27.4849,27.5214,27.4849,27.5123,68000.0
2014-08-12 15:10:00,30.11,30.12,30.1,30.11,42100.0,27.5123,27.5214,27.5032,27.5123,42100.0
2014-08-12 15:15:00,30.1,30.12,30.1,30.1,59100.0,27.5032,27.5214,27.5032,27.5032,59100.0
2014-08-12 15:20:00,30.1,30.12,30.1,30.11,47400.0,27.5032,27.5214,27.5032,27.5123,47400.0
2014-08-12 15:25:00,30.11,30.12,30.1,30.1,69200.0,27.5123,27.5214,27.5032,27.5032,69200.0
2014-08-12 15:30:00,30.1,30.12,30.09,30.11,81400.0,27.5032,27.5214,27.494,27.5123,81400.0
2014-08-12 15:35:00,30.11,30.14,30.11,30.14,69600.0,27.5123,27.5397,27.5123,27.5397,69600.0
2014-08-12 15:40:00,30.14,30.18,30.14,30.18,110400.0,27.5397,27.5763,27.5397,27.5763,110400.0
2014-08-12 15:45:00,30.18,30.18,30.17,30.17,72900.0,27.5763,27.5763,27.5671,27.5671,72900.0
2014-08-12 15:50:00,30.18,30.18,30.15,30.15,173700.0,27.5763,27.5763,27.5488,27.5488,173700.0
2014-08-12 15:55:00,30.15,30.18,30.15,30.17,329100.0,27.5488,27.5763,27.5488,27.5671,329100.0
2014-08-13 09:30:00,30.26,30.29,30.25,30.27,37400.0,27.6493,27.6768,27.6402,27.6585,37400.0
2014-08-13 09:35:00,30.27,30.27,30.2,30.21,34700.0,27.6585,27.6585,27.5945,27.6037,34700.0
2014-08-13 09:40:00,30.22,30.23,30.16,30.18,123900.0,27.6128,27.6219,27.558,27.5763,123900.0
2014-08-13 09:45:00,30.2,30.21,30.17,30.21,29000.0,27.5945,27.6037,27.5671,27.6037,29000.0
2014-08-13 09:50:00,30.2,30.24,30.2,30.21,15800.0,27.5945,27.6311,27.5945,27.6037,15800.0
2014-08-13 09:55:00,30.21,30.22,30.17,30.19,13900.0,27.6037,27.6128,27.5671,27.5854,13900.0
2014-08-13 10:00:00,30.19,30.23,30.19,30.22,16200.0,27.5854,27.6219,27.5854,27.6128,16200.0
2014-08-13 10:05:00,30.21,30.25,30.2,30.23,18800.0,27.6037,27.6402,27.5945,27.6219,18800.0
2014-08-13 10:10:00,30.22,30.22,30.19,30.19,11700.0,27.6128,27.6128,27.5854,27.5854,11700.0
2014-08-13 10:15:00,30.2,30.24,30.2,30.24,8300.0,27.5945,27.6311,27.5945,27.6311,8300.0
2014-08-13 10:20:00,30.24,30.26,30.23,30.26,13900.0,27.6311,27.6493,27.6219,27.6493,13900.0
2014-08-13 10:25:00,30.26,30.27,30.24,30.24,26400.0,27.6493,27.6585,27.6311,27.6311,26400.0
2014-08-13 10:30:00,30.25,30.26,30.23,30.24,9900.0,27.6402,27.6493,27.6219,27.6311,9900.0
2014-08-13 10:35:00,30.25,30.3,30.25,30.3,32300.0,27.6402,27.6859,27.6402,27.6859,32300.0
2014-08-13 10:40:00,30.3,30.3,30.26,30.28,14100.0,27.6859,27.6859,27.6493,27.6676,14100.0
2014-08-13 10:45:00,30.28,30.3,30.28,30.3,20400.0,27.6676,27.6859,27.6676,27.6859,20400.0
2014-08-13 10:50:00,30.3,30.31,30.29,30.31,8500.0,27.6859,27.695,27.6768,27.695,8500.0
2014-08-13 10:55:00,30.31,30.33,30.3,30.32,17700.0,27.695,27.7133,27.6859,27.7042,17700.0
2014-08-13 11:00:00,30.32,30.38,30.32,30.38,5600.0,27.7042,27.759,27.7042,27.759,5600.0
2014-08-13 11:05:00,30.39,30.43,30.39,30.43,14600.0,27.7681,27.8047,27.7681,27.8047,14600.0
2014-08-13 11:10:00,30.43,30.45,30.41,30.42,33900.0,27.8047,27.823,27.7864,27.7955,33900.0
2014-08-13 11:15:00,30.42,30.43,30.4,30.42,9300.0,27.7955,27.8047,27.7773,27.7955,9300.0
2014-08-13 11:20:00,30.41,30.42,30.41,30.42,5500.0,27.7864,27.7955,27.7864,27.7955,5500.0
2014-08-13 11:25:00,30.41,30.42,30.4,30.4,17700.0,27.7864,27.7955,27.7773,27.7773,17700.0
2014-08-13 11:30:00,30.4,30.4,30.37,30.39,10300.0,27.7773,27.7773,27.7499,27.7681,10300.0
2014-08-13 11:35:00,30.4,30.41,30.38,30.38,7900.0,27.7773,27.7864,27.759,27.759,7900.0
2014-08-13 11:40:00,30.38,30.38,30.36,30.38,6700.0,27.759,27.759,27.7407,27.759,6700.0
2014-08-13 11:45:00,30.38,30.38,30.37,30.38,7400.0,27.759,27.759,27.7499,27.759,7400.0
2014-08-13 11:50:00,30.37,30.38,30.33,30.33,8600.0,27.7499,27.759,27.7133,27.7133,8600.0
2014-08-13 11:55:00,30.34,30.34,30.31,30.31,8800.0,27.7224,27.7224,27.695,27.695,8800.0
2014-08-13 12:00:00,30.31,30.32,30.3,30.3,6100.0,27.695,27.7042,27.6859,27.6859,6100.0
2014-08-13 12:05:00,30.3,30.3,30.26,30.27,10000.0,27.6859,27.6859,27.6493,27.6585,10000.0
2014-08-13 12:10:00,30.26,30.27,30.25,30.25,28000.0,27.6493,27.6585,27.6402,27.6402,28000.0
2014-08-13 12:15:00,30.25,30.25,30.24,30.25,2200.0,27.6402,27.6402,27.6311,27.6402,2200.0
2014-08-13 12:20:00,30.24,30.25,30.23,30.24,39200.0,27.6311,27.6402,27.6219,27.6311,39200.0
2014-08-13 12:25:00,30.25,30.28,30.25,30.28,4600.0,27.6402,27.6676,27.6402,27.6676,4600.0
2014-08-13 12:30:00,30.27,30.28,30.27,30.27,5200.0,27.6585,27.6676,27.6585,27.6585,5200.0
2014-08-13 12:35:00,30.27,30.28,30.27,30.27,2100.0,27.6585,27.6676,27.6585,27.6585,2100.0
2014-08-13 12:40:00,30.27,30.27,30.26,30.27,4000.0,27.6585,27.6585,27.6493,27.6585,4000.0
2014-08-13 12:45:00,30.28,30.3,30.28,30.28,7100.0,27.6676,27.6859,27.6676,27.6676,7100.0
2014-08-13 12:50:00,30.28,30.29,30.27,30.27,3100.0,27.6676,27.6768,27.6585,27.6585,3100.0
2014-08-13 12:55:00,30.27,30.27,30.25,30.26,7600.0,27.6585,27.6585,27.6402,27.6493,7600.0
2014-08-13 13:00:00,30.26,30.26,30.25,30.26,1200.0,27.6493,27.6493,27.6402,27.6493,1200.0
2014-08-13 13:05:00,30.26,30.26,30.25,30.25,600.0,27.6493,27.6493,27.6402,27.6402,600.0
2014-08-13 13:10:00,30.26,30.26,30.24,30.25,22300.0,27.6493,27.6493,27.6311,27.6402,22300.0
2014-08-13 13:15:00,30.25,30.26,30.23,30.25,29500.0,27.6402,27.6493,27.6219,27.6402,29500.0
2014-08-13 13:20:00,30.25,30.25,30.24,30.25,7900.0,27.6402,27.6402,27.6311,27.6402,7900.0
2014-08-13 13:25:00,30.25,30.26,30.25,30.25,800.0,27.6402,27.6493,27.6402,27.6402,800.0
2014-08-13 13:30:00,30.25,30.26,30.25,30.25,8200.0,27.6402,27.6493,27.6402,27.6402,8200.0
2014-08-13 13:35:00,30.25,30.27,30.25,30.26,9400.0,27.6402,27.6585,27.6402,27.6493,9400.0
2014-08-13 13:40:00,30.27,30.27,30.26,30.26,2900.0,27.6585,27.6585,27.6493,27.6493,2900.0
2014-08-13 13:45:00,30.26,30.27,30.25,30.26,8400.0,27.6493,27.6585,27.6402,27.6493,8400.0
2014-08-13 13:50:00,30.25,30.25,30.24,30.25,2100.0,27.6402,27.6402,27.6311,27.6402,2100.0
2014-08-13 13:55:00,30.26,30.26,30.25,30.26,5300.0,27.6493,27.6493,27.6402,27.6493,5300.0
2014-08-13 14:00:00,30.26,30.29,30.26,30.27,34400.0,27.6493,27.6768,27.6493,27.6585,34400.0
2014-08-13 14:05:00,30.27,30.28,30.25,30.25,26900.0,27.6585,27.6676,27.6402,27.6402,26900.0
2014-08-13 14:10:00,30.25,30.27,30.25,30.26,7200.0,27.6402,27.6585,27.6402,27.6493,7200.0
2014-08-13 14:15:00,30.26,30.28,30.26,30.27,8100.0,27.6493,27.6676,27.6493,27.6585,8100.0
2014-08-13 14:20:00,30.27,30.28,30.27,30.28,5300.0,27.6585,27.6676,27.6585,27.6676,5300.0
2014-08-13 14:25:00,30.28,30.29,30.27,30.27,6100.0,27.6676,27.6768,27.6585,27.6585,6100.0
2014-08-13 14:30:00,30.28,30.3,30.28,30.3,8400.0,27.6676,27.6859,27.6676,27.6859,8400.0
2014-08-13 14:35:00,30.29,30.3,30.29,30.3,5800.0,27.6768,27.6859,27.6768,27.6859,5800.0
2014-08-13 14:40:00,30.3,30.3,30.29,30.3,7700.0,27.6859,27.6859,27.6768,27.6859,7700.0
2014-08-13 14:45:00,30.3,30.3,30.3,30.3,1600.0,27.6859,27.6859,27.6859,27.6859,1600.0
2014-08-13 14:50:00,30.3,30.3,30.3,30.3,1100.0,27.6859,27.6859,27.6859,27.6859,1100.0
2014-08-13 14:55:00,30.31,30.32,30.31,30.31,39700.0,27.695,27.7042,27.695,27.695,39700.0
2014-08-13 15:00:00,30.3,30.32,30.3,30.31,5700.0,27.6859,27.7042,27.6859,27.695,5700.0
2014-08-13 15:05:00,30.31,30.32,30.3,30.32,6800.0,27.695,27.7042,27.6859,27.7042,6800.0
2014-08-13 15:10:00,30.32,30.33,30.31,30.32,7800.0,27.7042,27.7133,27.695,27.7042,7800.0
2014-08-13 15:15:00,30.32,30.33,30.32,30.32,4700.0,27.7042,27.7133,27.7042,27.7042,4700.0
2014-08-13 15:20:00,30.32,30.33,30.32,30.32,7400.0,27.7042,27.7133,27.7042,27.7042,7400.0
2014-08-13 15:25:00,30.32,30.33,30.32,30.32,9100.0,27.7042,27.7133,27.7042,27.7042,9100.0
2014-08-13 15:30:00,30.32,30.32,30.31,30.31,46800.0,27.7042,27.7042,27.695,27.695,46800.0
2014-08-13 15:35:00,30.31,30.32,30.31,30.32,43700.0,27.695,27.7042,27.695,27.7042,43700.0
2014-08-13 15:40:00,30.32,30.33,30.31,30.33,52700.0,27.7042,27.7133,27.695,27.7133,52700.0
2014-08-13 15:45:00,30.33,30.34,30.33,30.34,87800.0,27.7133,27.7224,27.7133,27.7224,87800.0
2014-08-13 15:50:00,30.34,30.35,30.34,30.34,99900.0,27.7224,27.7316,27.7224,27.7224,99900.0
2014-08-13 15:55:00,30.34,30.35,30.32,30.32,411700.0,27.7224,27.7316,27.7042,27.7042,411700.0
2014-08-14 09:30:00,30.37,30.49,30.34,30.42,79000.0,27.7499,27.8595,27.7224,27.7955,79000.0
2014-08-14 09:35:00,30.42,30.44,30.39,30.42,46500.0,27.7955,27.8138,27.7681,27.7955,46500.0
2014-08-14 09:40:00,30.43,30.46,30.37,30.4,18300.0,27.8047,27.8321,27.7499,27.7773,18300.0
2014-08-14 09:45:00,30.41,30.45,30.41,30.45,8900.0,27.7864,27.823,27.7864,27.823,8900.0
2014-08-14 09:50:00,30.46,30.47,30.44,30.45,10600.0,27.8321,27.8412,27.8138,27.823,10600.0
2014-08-14 09:55:00,30.46,30.48,30.45,30.47,8100.0,27.8321,27.8504,27.823,27.8412,8100.0
2014-08-14 10:00:00,30.46,30.47,30.42,30.42,34900.0,27.8321,27.8412,27.7955,27.7955,34900.0
2014-08-14 10:05:00,30.43,30.43,30.36,30.38,17500.0,27.8047,27.8047,27.7407,27.759,17500.0
2014-08-14 10:10:00,30.38,30.41,30.38,30.41,28600.0,27.759,27.7864,27.759,27.7864,28600.0
2014-08-14 10:15:00,30.41,30.44,30.41,30.44,21600.0,27.7864,27.8138,27.7864,27.8138,21600.0
2014-08-14 10:20:00,30.44,30.45,30.44,30.44,8400.0,27.8138,27.823,27.8138,27.8138,8400.0
2014-08-14 10:25:00,30.45,30.46,30.45,30.45,11600.0,27.823,27.8321,27.823,27.823,11600.0
2014-08-14 10:30:00,30.46,30.48,30.45,30.48,7400.0,27.8321,27.8504,27.823,27.8504,7400.0
2014-08-14 10:35:00,30.47,30.48,30.44,30.44,20200.0,27.8412,27.8504,27.8138,27.8138,20200.0
2014-08-14 10:40:00,30.44,30.46,30.44,30.46,3600.0,27.8138,27.8321,27.8138,27.8321,3600.0
2014-08-14 10:45:00,30.46,30.47,30.45,30.45,17200.0,27.8321,27.8412,27.823,27.823,17200.0
2014-08-14 10:50:00,30.45,30.45,30.44,30.44,2400.0,27.823,27.823,27.8138,27.8138,2400.0
2014-08-14 10:55:00,30.44,30.46,30.43,30.45,46600.0,27.8138,27.8321,27.8047,27.823,46600.0
2014-08-14 11:00:00,30.46,30.48,30.46,30.48,62900.0,27.8321,27.8504,27.8321,27.8504,62900.0
2014-08-14 11:05:00,30.48,30.48,30.47,30.47,18100.0,27.8504,27.8504,27.8412,27.8412,18100.0
2014-08-14 11:10:00,30.48,30.49,30.48,30.49,22000.0,27.8504,27.8595,27.8504,27.8595,22000.0
2014-08-14 11:15:00,30.49,30.52,30.49,30.52,5500.0,27.8595,27.8869,27.8595,27.8869,5500.0
2014-08-14 11:20:00,30.52,30.53,30.51,30.53,11800.0,27.8869,27.8961,27.8778,27.8961,11800.0
2014-08-14 11:25:00,30.53,30.54,30.51,30.53,15100.0,27.8961,27.9052,27.8778,27.8961,15100.0
2014-08-14 11:30:00,30.54,30.55,30.54,30.54,14400.0,27.9052,27.9143,27.9052,27.9052,14400.0
2014-08-14 11:35:00,30.55,30.55,30.53,30.53,8100.0,27.9143,27.9143,27.8961,27.8961,8100.0
2014-08-14 11:40:00,30.53,30.54,30.53,30.54,1600.0,27.8961,27.9052,27.8961,27.9052,1600.0
2014-08-14 11:45:00,30.54,30.56,30.54,30.56,7500.0,27.9052,27.9235,27.9052,27.9235,7500.0
2014-08-14 11:50:00,30.57,30.58,30.57,30.57,1500.0,27.9326,27.9417,27.9326,27.9326,1500.0
2014-08-14 11:55:00,30.58,30.58,30.58,30.58,3900.0,27.9417,27.9417,27.9417,27.9417,3900.0
2014-08-14 12:00:00,30.59,30.61,30.59,30.61,5500.0,27.9509,27.9692,27.9509,27.9692,5500.0
2014-08-14 12:05:00,30.61,30.61,30.59,30.61,6300.0,27.9692,27.9692,27.9509,27.9692,6300.0
2014-08-14 12:10:00,30.6,30.61,30.6,30.61,2900.0,27.96,27.9692,27.96,27.9692,2900.0
2014-08-14 12:15:00,30.61,30.61,30.6,30.6,19700.0,27.9692,27.9692,27.96,27.96,19700.0
2014-08-14 12:20:00,30.61,30.62,30.6,30.6,8600.0,27.9692,27.9783,27.96,27.96,8600.0
2014-08-14 12:25:00,30.61,30.62,30.6,30.62,21600.0,27.9692,27.9783,27.96,27.9783,21600.0
2014-08-14 12:30:00,30.62,30.62,30.61,30.62,7600.0,27.9783,27.9783,27.9692,27.9783,7600.0
2014-08-14 12:35:00,30.61,30.62,30.61,30.61,15700.0,27.9692,27.9783,27.9692,27.9692,15700.0
2014-08-14 12:40:00,30.62,30.64,30.61,30.64,32800.0,27.9783,27.9966,27.9692,27.9966,32800.0
2014-08-14 12:45:00,30.64,30.65,30.63,30.64,32900.0,27.9966,28.0057,27.9874,27.9966,32900.0
2014-08-14 12:50:00,30.65,30.68,30.64,30.67,78600.0,28.0057,28.0331,27.9966,28.024,78600.0
2014-08-14 12:55:00,30.67,30.7,30.67,30.7,148600.0,28.024,28.0514,28.024,28.0514,148600.0
2014-08-14 13:00:00,30.7,30.71,30.7,30.7,39400.0,28.0514,28.0605,28.0514,28.0514,39400.0
2014-08-14 13:05:00,30.7,30.72,30.7,30.71,41400.0,28.0514,28.0697,28.0514,28.0605,41400.0
2014-08-14 13:10:00,30.72,30.72,30.71,30.72,20400.0,28.0697,28.0697,28.0605,28.0697,20400.0
2014-08-14 13:15:00,30.71,30.74,30.71,30.74,50800.0,28.0605,28.0879,28.0605,28.0879,50800.0
2014-08-14 13:20:00,30.74,30.74,30.73,30.73,30200.0,28.0879,28.0879,28.0788,28.0788,30200.0
2014-08-14 13:25:00,30.73,30.73,30.71,30.71,45100.0,28.0788,28.0788,28.0605,28.0605,45100.0
2014-08-14 13:30:00,30.7,30.7,30.68,30.68,27100.0,28.0514,28.0514,28.0331,28.0331,27100.0
2014-08-14 13:35:00,30.69,30.69,30.68,30.69,7800.0,28.0423,28.0423,28.0331,28.0423,7800.0
2014-08-14 13:40:00,30.69,30.71,30.69,30.7,95400.0,28.0423,28.0605,28.0423,28.0514,95400.0
2014-08-14 13:45:00,30.69,30.7,30.69,30.69,8600.0,28.0423,28.0514,28.0423,28.0423,8600.0
2014-08-14 13:50:00,30.69,30.7,30.69,30.7,7500.0,28.0423,28.0514,28.0423,28.0514,7500.0
2014-08-14 13:55:00,30.7,30.7,30.69,30.7,25500.0,28.0514,28.0514,28.0423,28.0514,25500.0
2014-08-14 14:00:00,30.7,30.7,30.69,30.69,26900.0,28.0514,28.0514,28.0423,28.0423,26900.0
2014-08-14 14:05:00,30.69,30.7,30.69,30.69,18300.0,28.0423,28.0514,28.0423,28.0423,18300.0
2014-08-14 14:10:00,30.69,30.71,30.69,30.7,52200.0,28.0423,28.0605,28.0423,28.0514,52200.0
2014-08-14 14:15:00,30.7,30.71,30.7,30.7,11300.0,28.0514,28.0605,28.0514,28.0514,11300.0
2014-08-14 14:20:00,30.71,30.71,30.7,30.71,11300.0,28.0605,28.0605,28.0514,28.0605,11300.0
2014-08-14 14:25:00,30.71,30.73,30.71,30.73,53100.0,28.0605,28.0788,28.0605,28.0788,53100.0
2014-08-14 14:30:00,30.73,30.75,30.73,30.75,47800.0,28.0788,28.0971,28.0788,28.0971,47800.0
2014-08-14 14:35:00,30.76,30.77,30.76,30.77,21500.0,28.1062,28.1153,28.1062,28.1153,21500.0
2014-08-14 14:40:00,30.77,30.77,30.76,30.77,39800.0,28.1153,28.1153,28.1062,28.1153,39800.0
2014-08-14 14:45:00,30.77,30.77,30.76,30.77,45800.0,28.1153,28.1153,28.1062,28.1153,45800.0
2014-08-14 14:50:00,30.76,30.77,30.76,30.76,23300.0,28.1062,28.1153,28.1062,28.1062,23300.0
2014-08-14 14:55:00,30.77,30.77,30.76,30.77,25200.0,28.1153,28.1153,28.1062,28.1153,25200.0
2014-08-14 15:00:00,30.76,30.77,30.76,30.77,24200.0,28.1062,28.1153,28.1062,28.1153,24200.0
2014-08-14 15:05:00,30.77,30.78,30.77,30.78,35200.0,28.1153,28.1245,28.1153,28.1245,35200.0
2014-08-14 15:10:00,30.78,30.79,30.77,30.79,39500.0,28.1245,28.1336,28.1153,28.1336,39500.0
2014-08-14 15:15:00,30.79,30.79,30.78,30.78,70000.0,28.1336,28.1336,28.1245,28.1245,70000.0
2014-08-14 15:20:00,30.78,30.79,30.78,30.78,59300.0,28.1245,28.1336,28.1245,28.1245,59300.0
2014-08-14 15:25:00,30.78,30.79,30.78,30.79,33500.0,28.1245,28.1336,28.1245,28.1336,33500.0
2014-08-14 15:30:00,30.79,30.8,30.78,30.8,88000.0,28.1336,28.1428,28.1245,28.1428,88000.0
2014-08-14 15:35:00,30.8,30.8,30.79,30.8,105900.0,28.1428,28.1428,28.1336,28.1428,105900.0
2014-08-14 15:40:00,30.79,30.8,30.79,30.8,148200.0,28.1336,28.1428,28.1336,28.1428,148200.0
2014-08-14 15:45:00,30.79,30.8,30.78,30.79,199000.0,28.1336,28.1428,28.1245,28.1336,199000.0
2014-08-14 15:50:00,30.78,30.79,30.78,30.78,254900.0,28.1245,28.1336,28.1245,28.1245,254900.0
2014-08-14 15:55:00,30.78,30.81,30.78,30.81,696500.0,28.1245,28.1519,28.1245,28.1519,696500.0
2014-08-15 09:30:00,30.94,31.02,30.9,30.95,83800.0,28.2707,28.3438,28.2341,28.2798,83800.0
2014-08-15 09:35:00,30.95,30.97,30.87,30.88,201900.0,28.2798,28.2981,28.2067,28.2159,201900.0
2014-08-15 09:40:00,30.88,30.88,30.79,30.79,111800.0,28.2159,28.2159,28.1336,28.1336,111800.0
2014-08-15 09:45:00,30.79,30.82,30.78,30.8,65000.0,28.1336,28.161,28.1245,28.1428,65000.0
2014-08-15 09:50:00,30.8,30.85,30.8,30.84,46300.0,28.1428,28.1884,28.1428,28.1793,46300.0
2014-08-15 09:55:00,30.84,30.86,30.83,30.83,89300.0,28.1793,28.1976,28.1702,28.1702,89300.0
2014-08-15 10:00:00,30.83,30.86,30.83,30.83,52700.0,28.1702,28.1976,28.1702,28.1702,52700.0
2014-08-15 10:05:00,30.84,30.87,30.84,30.86,18200.0,28.1793,28.2067,28.1793,28.1976,18200.0
2014-08-15 10:10:00,30.86,30.87,30.83,30.83,32600.0,28.1976,28.2067,28.1702,28.1702,32600.0
2014-08-15 10:15:00,30.82,30.83,30.81,30.83,29800.0,28.161,28.1702,28.1519,28.1702,29800.0
2014-08-15 10:20:00,30.83,30.83,30.8,30.82,23300.0,28.1702,28.1702,28.1428,28.161,23300.0
2014-08-15 10:25:00,30.82,30.83,30.81,30.82,24300.0,28.161,28.1702,28.1519,28.161,24300.0
2014-08-15 10:30:00,30.82,30.84,30.8,30.82,27900.0,28.161,28.1793,28.1428,28.161,27900.0
2014-08-15 10:35:00,30.81,30.81,30.8,30.8,21300.0,28.1519,28.1519,28.1428,28.1428,21300.0
2014-08-15 10:40:00,30.8,30.8,30.7,30.71,40600.0,28.1428,28.1428,28.0514,28.0605,40600.0
2014-08-15 10:45:00,30.7,30.72,30.61,30.65,51600.0,28.0514,28.0697,27.9692,28.0057,51600.0
2014-08-15 10:50:00,30.64,30.64,30.5,30.52,134800.0,27.9966,27.9966,27.8686,27.8869,134800.0
2014-08-15 10:55:00,30.52,30.58,30.44,30.58,58000.0,27.8869,27.9417,27.8138,27.9417,58000.0
2014-08-15 11:00:00,30.58,30.59,30.53,30.53,39900.0,27.9417,27.9509,27.8961,27.8961,39900.0
2014-08-15 11:05:00,30.53,30.56,30.52,30.55,21200.0,27.8961,27.9235,27.8869,27.9143,21200.0
2014-08-15 11:10:00,30.55,30.61,30.55,30.59,80400.0,27.9143,27.9692,27.9143,27.9509,80400.0
2014-08-15 11:15:00,30.59,30.6,30.58,30.6,15700.0,27.9509,27.96,27.9417,27.96,15700.0
2014-08-15 11:20:00,30.59,30.59,30.56,30.56,10000.0,27.9509,27.9509,27.9235,27.9235,10000.0
2014-08-15 11:25:00,30.56,30.58,30.54,30.54,26500.0,27.9235,27.9417,27.9052,27.9052,26500.0
2014-08-15 11:30:00,30.54,30.54,30.49,30.5,12800.0,27.9052,27.9052,27.8595,27.8686,12800.0
2014-08-15 11:35:00,30.5,30.53,30.5,30.53,25800.0,27.8686,27.8961,27.8686,27.8961,25800.0
2014-08-15 11:40:00,30.52,30.54,30.51,30.53,31700.0,27.8869,27.9052,27.8778,27.8961,31700.0
2014-08-15 11:45:00,30.54,30.54,30.49,30.5,8900.0,27.9052,27.9052,27.8595,27.8686,8900.0
2014-08-15 11:50:00,30.5,30.5,30.4,30.41,16000.0,27.8686,27.8686,27.7773,27.7864,16000.0
2014-08-15 11:55:00,30.4,30.42,30.37,30.41,24600.0,27.7773,27.7955,27.7499,27.7864,24600.0
2014-08-15 12:00:00,30.39,30.4,30.35,30.4,24200.0,27.7681,27.7773,27.7316,27.7773,24200.0
2014-08-15 12:05:00,30.4,30.46,30.39,30.46,65400.0,27.7773,27.8321,27.7681,27.8321,65400.0
2014-08-15 12:10:00,30.46,30.46,30.43,30.43,59900.0,27.8321,27.8321,27.8047,27.8047,59900.0
2014-08-15 12:15:00,30.43,30.44,30.42,30.44,21000.0,27.8047,27.8138,27.7955,27.8138,21000.0
2014-08-15 12:20:00,30.44,30.45,30.41,30.45,18900.0,27.8138,27.823,27.7864,27.823,18900.0
2014-08-15 12:25:00,30.46,30.49,30.46,30.49,29800.0,27.8321,27.8595,27.8321,27.8595,29800.0
2014-08-15 12:30:00,30.49,30.5,30.46,30.48,32500.0,27.8595,27.8686,27.8321,27.8504,32500.0
2014-08-15 12:35:00,30.47,30.5,30.46,30.49,14900.0,27.8412,27.8686,27.8321,27.8595,14900.0
2014-08-15 12:40:00,30.49,30.52,30.49,30.52,20000.0,27.8595,27.8869,27.8595,27.8869,20000.0
2014-08-15 12:45:00,30.52,30.52,30.5,30.51,21000.0,27.8869,27.8869,27.8686,27.8778,21000.0
2014-08-15 12:50:00,30.52,30.52,30.49,30.51,11400.0,27.8869,27.8869,27.8595,27.8778,11400.0
2014-08-15 12:55:00,30.52,30.52,30.5,30.5,15300.0,27.8869,27.8869,27.8686,27.8686,15300.0
2014-08-15 13:00:00,30.5,30.5,30.46,30.46,12800.0,27.8686,27.8686,27.8321,27.8321,12800.0
2014-08-15 13:05:00,30.46,30.52,30.46,30.49,18300.0,27.8321,27.8869,27.8321,27.8595,18300.0
2014-08-15 13:10:00,30.51,30.51,30.49,30.5,25600.0,27.8778,27.8778,27.8595,27.8686,25600.0
2014-08-15 13:15:00,30.49,30.5,30.48,30.5,15900.0,27.8595,27.8686,27.8504,27.8686,15900.0
2014-08-15 13:20:00,30.5,30.51,30.48,30.5,15700.0,27.8686,27.8778,27.8504,27.8686,15700.0
2014-08-15 13:25:00,30.49,30.51,30.49,30.49,3800.0,27.8595,27.8778,27.8595,27.8595,3800.0
2014-08-15 13:30:00,30.49,30.49,30.48,30.49,8800.0,27.8595,27.8595,27.8504,27.8595,8800.0
2014-08-15 13:35:00,30.49,30.49,30.48,30.48,3500.0,27.8595,27.8595,27.8504,27.8504,3500.0
2014-08-15 13:40:00,30.49,30.52,30.49,30.52,8700.0,27.8595,27.8869,27.8595,27.8869,8700.0
2014-08-15 13:45:00,30.51,30.53,30.5,30.5,92400.0,27.8778,27.8961,27.8686,27.8686,92400.0
2014-08-15 13:50:00,30.5,30.52,30.48,30.49,6500.0,27.8686,27.8869,27.8504,27.8595,6500.0
2014-08-15 13:55:00,30.49,30.5,30.48,30.5,6200.0,27.8595,27.8686,27.8504,27.8686,6200.0
2014-08-15 14:00:00,30.49,30.5,30.49,30.5,3800.0,27.8595,27.8686,27.8595,27.8686,3800.0
2014-08-15 14:05:00,30.51,30.53,30.51,30.53,6700.0,27.8778,27.8961,27.8778,27.8961,6700.0
2014-08-15 14:10:00,30.52,30.54,30.52,30.53,7900.0,27.8869,27.9052,27.8869,27.8961,7900.0
2014-08-15 14:15:00,30.53,30.54,30.52,30.52,11700.0,27.8961,27.9052,27.8869,27.8869,11700.0
2014-08-15 14:20:00,30.52,30.58,30.52,30.58,5900.0,27.8869,27.9417,27.8869,27.9417,5900.0
2014-08-15 14:25:00,30.58,30.62,30.58,30.61,6800.0,27.9417,27.9783,27.9417,27.9692,6800.0
2014-08-15 14:30:00,30.62,30.65,30.61,30.61,30200.0,27.9783,28.0057,27.9692,27.9692,30200.0
2014-08-15 14:35:00,30.62,30.63,30.61,30.62,20300.0,27.9783,27.9874,27.9692,27.9783,20300.0
2014-08-15 14:40:00,30.62,30.66,30.62,30.66,10000.0,27.9783,28.0148,27.9783,28.0148,10000.0
2014-08-15 14:45:00,30.66,30.67,30.65,30.67,3900.0,28.0148,28.024,28.0057,28.024,3900.0
2014-08-15 14:50:00,30.66,30.67,30.64,30.64,30000.0,28.0148,28.024,27.9966,27.9966,30000.0
2014-08-15 14:55:00,30.64,30.65,30.63,30.64,28200.0,27.9966,28.0057,27.9874,27.9966,28200.0
2014-08-15 15:00:00,30.63,30.64,30.61,30.62,16800.0,27.9874,27.9966,27.9692,27.9783,16800.0
2014-08-15 15:05:00,30.61,30.63,30.61,30.62,16900.0,27.9692,27.9874,27.9692,27.9783,16900.0
2014-08-15 15:10:00,30.62,30.64,30.61,30.61,38600.0,27.9783,27.9966,27.9692,27.9692,38600.0
2014-08-15 15:15:00,30.61,30.63,30.61,30.62,21000.0,27.9692,27.9874,27.9692,27.9783,21000.0
2014-08-15 15:20:00,30.62,30.62,30.59,30.59,14000.0,27.9783,27.9783,27.9509,27.9509,14000.0
2014-08-15 15:25:00,30.59,30.6,30.58,30.58,22700.0,27.9509,27.96,27.9417,27.9417,22700.0
2014-08-15 15:30:00,30.58,30.59,30.58,30.59,51900.0,27.9417,27.9509,27.9417,27.9509,51900.0
2014-08-15 15:35:00,30.59,30.61,30.58,30.58,38800.0,27.9509,27.9692,27.9417,27.9417,38800.0
2014-08-15 15:40:00,30.58,30.59,30.57,30.57,60500.0,27.9417,27.9509,27.9326,27.9326,60500.0
2014-08-15 15:45:00,30.58,30.58,30.57,30.57,108000.0,27.9417,27.9417,27.9326,27.9326,108000.0
2014-08-15 15:50:00,30.58,30.61,30.57,30.61,127200.0,27.9417,27.9692,27.9326,27.9692,127200.0
2014-08-15 15:55:00,30.61,30.61,30.58,30.59,316600.0,27.9692,27.9692,27.9417,27.9509,316600.0
2014-08-18 09:30:00,30.75,30.91,30.75,30.91,56900.0,28.0971,28.2433,28.0971,28.2433,56900.0
2014-08-18 09:35:00,30.92,30.93,30.85,30.87,102700.0,28.2524,28.2615,28.1884,28.2067,102700.0
2014-08-18 09:40:00,30.86,30.88,30.85,30.87,26700.0,28.1976,28.2159,28.1884,28.2067,26700.0
2014-08-18 09:45:00,30.87,30.89,30.83,30.88,108200.0,28.2067,28.225,28.1702,28.2159,108200.0
2014-08-18 09:50:00,30.89,31.07,30.89,31.06,295400.0,28.225,28.3895,28.225,28.3803,295400.0
2014-08-18 09:55:00,31.07,31.11,31.06,31.11,203200.0,28.3895,28.426,28.3803,28.426,203200.0
2014-08-18 10:00:00,31.1,31.11,31.06,31.08,110600.0,28.4169,28.426,28.3803,28.3986,110600.0
2014-08-18 10:05:00,31.08,31.09,31.06,31.08,215700.0,28.3986,28.4077,28.3803,28.3986,215700.0
2014-08-18 10:10:00,31.08,31.11,31.05,31.11,196700.0,28.3986,28.426,28.3712,28.426,196700.0
2014-08-18 10:15:00,31.12,31.15,31.11,31.14,207000.0,28.4352,28.4626,28.426,28.4534,207000.0
2014-08-18 10:20:00,31.14,31.14,31.11,31.11,41500.0,28.4534,28.4534,28.426,28.426,41500.0
2014-08-18 10:25:00,31.12,31.16,31.12,31.15,220200.0,28.4352,28.4717,28.4352,28.4626,220200.0
2014-08-18 10:30:00,31.15,31.15,31.13,31.13,84400.0,28.4626,28.4626,28.4443,28.4443,84400.0
2014-08-18 10:35:00,31.14,31.18,31.14,31.18,77500.0,28.4534,28.49,28.4534,28.49,77500.0
2014-08-18 10:40:00,31.18,31.18,31.12,31.14,92700.0,28.49,28.49,28.4352,28.4534,92700.0
2014-08-18 10:45:00,31.14,31.16,31.14,31.15,133600.0,28.4534,28.4717,28.4534,28.4626,133600.0
2014-08-18 10:50:00,31.14,31.15,31.12,31.13,117900.0,28.4534,28.4626,28.4352,28.4443,117900.0
2014-08-18 10:55:00,31.14,31.17,31.14,31.14,70500.0,28.4534,28.4808,28.4534,28.4534,70500.0
2014-08-18 11:00:00,31.14,31.16,31.11,31.11,127500.0,28.4534,28.4717,28.426,28.426,127500.0
2014-08-18 11:05:00,31.11,31.11,31.06,31.09,158900.0,28.426,28.426,28.3803,28.4077,158900.0
2014-08-18 11:10:00,31.09,31.11,31.09,31.11,103000.0,28.4077,28.426,28.4077,28.426,103000.0
2014-08-18 11:15:00,31.11,31.11,31.09,31.1,12600.0,28.426,28.426,28.4077,28.4169,12600.0
2014-08-18 11:20:00,31.09,31.11,31.08,31.11,8800.0,28.4077,28.426,28.3986,28.426,8800.0
2014-08-18 11:25:00,31.1,31.11,31.08,31.1,38700.0,28.4169,28.426,28.3986,28.4169,38700.0
2014-08-18 11:30:00,31.11,31.12,31.09,31.1,22700.0,28.426,28.4352,28.4077,28.4169,22700.0
2014-08-18 11:35:00,31.1,31.12,31.1,31.11,9500.0,28.4169,28.4352,28.4169,28.426,9500.0
2014-08-18 11:40:00,31.12,31.13,31.11,31.11,24600.0,28.4352,28.4443,28.426,28.426,24600.0
2014-08-18 11:45:00,31.11,31.11,31.08,31.11,14200.0,28.426,28.426,28.3986,28.426,14200.0
2014-08-18 11:50:00,31.12,31.13,31.1,31.12,29600.0,28.4352,28.4443,28.4169,28.4352,29600.0
2014-08-18 11:55:00,31.12,31.13,31.1,31.12,14500.0,28.4352,28.4443,28.4169,28.4352,14500.0
2014-08-18 12:00:00,31.12,31.14,31.12,31.14,7700.0,28.4352,28.4534,28.4352,28.4534,7700.0
2014-08-18 12:05:00,31.14,31.14,31.13,31.13,22900.0,28.4534,28.4534,28.4443,28.4443,22900.0
2014-08-18 12:10:00,31.13,31.15,31.13,31.14,4800.0,28.4443,28.4626,28.4443,28.4534,4800.0
2014-08-18 12:15:00,31.13,31.14,31.12,31.13,13700.0,28.4443,28.4534,28.4352,28.4443,13700.0
2014-08-18 12:20:00,31.13,31.13,31.11,31.12,11000.0,28.4443,28.4443,28.426,28.4352,11000.0
2014-08-18 12:25:00,31.12,31.12,31.11,31.11,13200.0,28.4352,28.4352,28.426,28.426,13200.0
2014-08-18 12:30:00,31.11,31.11,31.07,31.08,47200.0,28.426,28.426,28.3895,28.3986,47200.0
2014-08-18 12:35:00,31.08,31.11,31.08,31.11,5900.0,28.3986,28.426,28.3986,28.426,5900.0
2014-08-18 12:40:00,31.1,31.11,31.09,31.09,11100.0,28.4169,28.426,28.4077,28.4077,11100.0
2014-08-18 12:45:00,31.1,31.11,31.09,31.09,15100.0,28.4169,28.426,28.4077,28.4077,15100.0
2014-08-18 12:50:00,31.09,31.09,31.07,31.09,26500.0,28.4077,28.4077,28.3895,28.4077,26500.0
2014-08-18 12:55:00,31.08,31.09,31.08,31.08,6300.0,28.3986,28.4077,28.3986,28.3986,6300.0
2014-08-18 13:00:00,31.08,31.1,31.07,31.07,44300.0,28.3986,28.4169,28.3895,28.3895,44300.0
2014-08-18 13:05:00,31.06,31.1,31.06,31.09,9000.0,28.3803,28.4169,28.3803,28.4077,9000.0
2014-08-18 13:10:00,31.09,31.1,31.09,31.09,2800.0,28.4077,28.4169,28.4077,28.4077,2800.0
2014-08-18 13:15:00,31.1,31.1,31.09,31.09,5400.0,28.4169,28.4169,28.4077,28.4077,5400.0
2014-08-18 13:20:00,31.1,31.1,31.09,31.1,15800.0,28.4169,28.4169,28.4077,28.4169,15800.0
2014-08-18 13:25:00,31.09,31.1,31.07,31.1,26300.0,28.4077,28.4169,28.3895,28.4169,26300.0
2014-08-18 13:30:00,31.1,31.1,31.09,31.09,3900.0,28.4169,28.4169,28.4077,28.4077,3900.0
2014-08-18 13:35:00,31.09,31.1,31.08,31.09,3700.0,28.4077,28.4169,28.3986,28.4077,3700.0
2014-08-18 13:40:00,31.09,31.09,31.08,31.09,3600.0,28.4077,28.4077,28.3986,28.4077,3600.0
2014-08-18 13:45:00,31.09,31.09,31.07,31.08,29300.0,28.4077,28.4077,28.3895,28.3986,29300.0
2014-08-18 13:50:00,31.09,31.09,31.07,31.07,5800.0,28.4077,28.4077,28.3895,28.3895,5800.0
2014-08-18 13:55:00,31.07,31.08,31.06,31.08,3900.0,28.3895,28.3986,28.3803,28.3986,3900.0
2014-08-18 14:00:00,31.07,31.08,31.05,31.06,3500.0,28.3895,28.3986,28.3712,28.3803,3500.0
2014-08-18 14:05:00,31.06,31.06,31.03,31.04,4000.0,28.3803,28.3803,28.3529,28.3621,4000.0
2014-08-18 14:10:00,31.04,31.07,31.04,31.07,14100.0,28.3621,28.3895,28.3621,28.3895,14100.0
2014-08-18 14:15:00,31.06,31.07,31.06,31.07,2200.0,28.3803,28.3895,28.3803,28.3895,2200.0
2014-08-18 14:20:00,31.07,31.09,31.06,31.09,22100.0,28.3895,28.4077,28.3803,28.4077,22100.0
2014-08-18 14:25:00,31.09,31.09,31.07,31.08,6900.0,28.4077,28.4077,28.3895,28.3986,6900.0
2014-08-18 14:30:00,31.08,31.09,31.07,31.08,12600.0,28.3986,28.4077,28.3895,28.3986,12600.0
2014-08-18 14:35:00,31.08,31.08,31.06,31.07,10200.0,28.3986,28.3986,28.3803,28.3895,10200.0
2014-08-18 14:40:00,31.07,31.08,31.06,31.08,10100.0,28.3895,28.3986,28.3803,28.3986,10100.0
2014-08-18 14:45:00,31.08,31.08,31.07,31.07,8100.0,28.3986,28.3986,28.3895,28.3895,8100.0
2014-08-18 14:50:00,31.07,31.08,31.05,31.07,12700.0,28.3895,28.3986,28.3712,28.3895,12700.0
2014-08-18 14:55:00,31.07,31.1,31.07,31.1,46200.0,28.3895,28.4169,28.3895,28.4169,46200.0
2014-08-18 15:00:00,31.1,31.12,31.09,31.12,52900.0,28.4169,28.4352,28.4077,28.4352,52900.0
2014-08-18 15:05:00,31.12,31.12,31.11,31.12,47300.0,28.4352,28.4352,28.426,28.4352,47300.0
2014-08-18 15:10:00,31.12,31.12,31.11,31.12,15400.0,28.4352,28.4352,28.426,28.4352,15400.0
2014-08-18 15:15:00,31.12,31.12,31.11,31.12,33400.0,28.4352,28.4352,28.426,28.4352,33400.0
2014-08-18 15:20:00,31.12,31.12,31.11,31.12,50700.0,28.4352,28.4352,28.426,28.4352,50700.0
2014-08-18 15:25:00,31.12,31.12,31.1,31.11,130200.0,28.4352,28.4352,28.4169,28.426,130200.0
2014-08-18 15:30:00,31.11,31.11,31.09,31.1,83400.0,28.426,28.426,28.4077,28.4169,83400.0
2014-08-18 15:35:00,31.1,31.1,31.09,31.1,78200.0,28.4169,28.4169,28.4077,28.4169,78200.0
2014-08-18 15:40:00,31.1,31.1,31.09,31.1,116600.0,28.4169,28.4169,28.4077,28.4169,116600.0
2014-08-18 15:45:00,31.1,31.12,31.1,31.12,185000.0,28.4169,28.4352,28.4169,28.4352,185000.0
2014-08-18 15:50:00,31.12,31.14,31.12,31.14,304300.0,28.4352,28.4534,28.4352,28.4534,304300.0
2014-08-18 15:55:00,31.14,31.17,31.14,31.15,748900.0,28.4534,28.4808,28.4534,28.4626,748900.0
2014-08-19 09:30:00,31.63,31.77,31.59,31.76,608300.0,28.9012,29.0291,28.8646,29.0199,608300.0
2014-08-19 09:35:00,31.76,31.82,31.76,31.78,563000.0,29.0199,29.0748,29.0199,29.0382,563000.0
2014-08-19 09:40:00,31.78,31.82,31.75,31.78,210300.0,29.0382,29.0748,29.0108,29.0382,210300.0
2014-08-19 09:45:00,31.78,31.78,31.7,31.7,147900.0,29.0382,29.0382,28.9651,28.9651,147900.0
2014-08-19 09:50:00,31.7,31.71,31.65,31.66,146600.0,28.9651,28.9743,28.9194,28.9286,146600.0
2014-08-19 09:55:00,31.66,31.72,31.66,31.71,168200.0,28.9286,28.9834,28.9286,28.9743,168200.0
2014-08-19 10:00:00,31.71,31.71,31.67,31.71,146900.0,28.9743,28.9743,28.9377,28.9743,146900.0
2014-08-19 10:05:00,31.7,31.71,31.67,31.7,104600.0,28.9651,28.9743,28.9377,28.9651,104600.0
2014-08-19 10:10:00,31.7,31.74,31.7,31.74,119600.0,28.9651,29.0017,28.9651,29.0017,119600.0
2014-08-19 10:15:00,31.74,31.75,31.67,31.68,106000.0,29.0017,29.0108,28.9377,28.9468,106000.0
2014-08-19 10:20:00,31.67,31.69,31.65,31.68,87800.0,28.9377,28.956,28.9194,28.9468,87800.0
2014-08-19 10:25:00,31.68,31.68,31.67,31.67,71800.0,28.9468,28.9468,28.9377,28.9377,71800.0
2014-08-19 10:30:00,31.67,31.68,31.6,31.61,97200.0,28.9377,28.9468,28.8737,28.8829,97200.0
2014-08-19 10:35:00,31.61,31.66,31.61,31.65,23000.0,28.8829,28.9286,28.8829,28.9194,23000.0
2014-08-19 10:40:00,31.65,31.69,31.65,31.68,107500.0,28.9194,28.956,28.9194,28.9468,107500.0
2014-08-19 10:45:00,31.68,31.69,31.67,31.68,26000.0,28.9468,28.956,28.9377,28.9468,26000.0
2014-08-19 10:50:00,31.68,31.7,31.68,31.7,93600.0,28.9468,28.9651,28.9468,28.9651,93600.0
2014-08-19 10:55:00,31.7,31.71,31.67,31.68,14400.0,28.9651,28.9743,28.9377,28.9468,14400.0
2014-08-19 11:00:00,31.67,31.68,31.65,31.66,20200.0,28.9377,28.9468,28.9194,28.9286,20200.0
2014-08-19 11:05:00,31.66,31.67,31.64,31.67,44700.0,28.9286,28.9377,28.9103,28.9377,44700.0
2014-08-19 11:10:00,31.67,31.7,31.66,31.7,98400.0,28.9377,28.9651,28.9286,28.9651,98400.0
2014-08-19 11:15:00,31.69,31.7,31.69,31.7,50600.0,28.956,28.9651,28.956,28.9651,50600.0
2014-08-19 11:20:00,31.7,31.7,31.69,31.7,19200.0,28.9651,28.9651,28.956,28.9651,19200.0
2014-08-19 11:25:00,31.69,31.75,31.69,31.75,62800.0,28.956,29.0108,28.956,29.0108,62800.0
2014-08-19 11:30:00,31.75,31.75,31.73,31.73,134300.0,29.0108,29.0108,28.9925,28.9925,134300.0
2014-08-19 11:35:00,31.73,31.75,31.73,31.75,103000.0,28.9925,29.0108,28.9925,29.0108,103000.0
2014-08-19 11:40:00,31.74,31.75,31.73,31.74,14800.0,29.0017,29.0108,28.9925,29.0017,14800.0
2014-08-19 11:45:00,31.74,31.75,31.74,31.74,68700.0,29.0017,29.0108,29.0017,29.0017,68700.0
2014-08-19 11:50:00,31.74,31.76,31.74,31.75,23200.0,29.0017,29.0199,29.0017,29.0108,23200.0
2014-08-19 11:55:00,31.76,31.78,31.75,31.76,79100.0,29.0199,29.0382,29.0108,29.0199,79100.0
2014-08-19 12:00:00,31.76,31.76,31.75,31.75,26300.0,29.0199,29.0199,29.0108,29.0108,26300.0
2014-08-19 12:05:00,31.75,31.76,31.75,31.75,21100.0,29.0108,29.0199,29.0108,29.0108,21100.0
2014-08-19 12:10:00,31.75,31.76,31.75,31.76,36700.0,29.0108,29.0199,29.0108,29.0199,36700.0
2014-08-19 12:15:00,31.76,31.76,31.75,31.76,18400.0,29.0199,29.0199,29.0108,29.0199,18400.0
2014-08-19 12:20:00,31.76,31.78,31.76,31.78,81800.0,29.0199,29.0382,29.0199,29.0382,81800.0
2014-08-19 12:25:00,31.77,31.79,31.77,31.79,51900.0,29.0291,29.0473,29.0291,29.0473,51900.0
2014-08-19 12:30:00,31.79,31.79,31.78,31.79,63700.0,29.0473,29.0473,29.0382,29.0473,63700.0
2014-08-19 12:35:00,31.79,31.81,31.78,31.8,164300.0,29.0473,29.0656,29.0382,29.0565,164300.0
2014-08-19 12:40:00,31.81,31.81,31.79,31.81,17300.0,29.0656,29.0656,29.0473,29.0656,17300.0
2014-08-19 12:45:00,31.81,31.81,31.8,31.8,12800.0,29.0656,29.0656,29.0565,29.0565,12800.0
2014-08-19 12:50:00,31.81,31.81,31.8,31.8,25100.0,29.0656,29.0656,29.0565,29.0565,25100.0
2014-08-19 12:55:00,31.8,31.81,31.8,31.81,16200.0,29.0565,29.0656,29.0565,29.0656,16200.0
2014-08-19 13:00:00,31.8,31.81,31.8,31.81,5100.0,29.0565,29.0656,29.0565,29.0656,5100.0
2014-08-19 13:05:00,31.81,31.82,31.8,31.81,165200.0,29.0656,29.0748,29.0565,29.0656,165200.0
2014-08-19 13:10:00,31.81,31.82,31.8,31.8,90300.0,29.0656,29.0748,29.0565,29.0565,90300.0
2014-08-19 13:15:00,31.81,31.82,31.8,31.81,74700.0,29.0656,29.0748,29.0565,29.0656,74700.0
2014-08-19 13:20:00,31.82,31.85,31.81,31.85,39400.0,29.0748,29.1022,29.0656,29.1022,39400.0
2014-08-19 13:25:00,31.86,31.87,31.85,31.86,36500.0,29.1113,29.1204,29.1022,29.1113,36500.0
2014-08-19 13:30:00,31.85,31.89,31.85,31.89,263200.0,29.1022,29.1387,29.1022,29.1387,263200.0
2014-08-19 13:35:00,31.89,31.91,31.86,31.86,89600.0,29.1387,29.157,29.1113,29.1113,89600.0
2014-08-19 13:40:00,31.86,31.87,31.85,31.86,11900.0,29.1113,29.1204,29.1022,29.1113,11900.0
2014-08-19 13:45:00,31.87,31.87,31.85,31.86,19800.0,29.1204,29.1204,29.1022,29.1113,19800.0
2014-08-19 13:50:00,31.86,31.86,31.85,31.85,13200.0,29.1113,29.1113,29.1022,29.1022,13200.0
2014-08-19 13:55:00,31.85,31.86,31.83,31.84,29500.0,29.1022,29.1113,29.0839,29.093,29500.0
2014-08-19 14:00:00,31.84,31.86,31.83,31.85,30400.0,29.093,29.1113,29.0839,29.1022,30400.0
2014-08-19 14:05:00,31.86,31.86,31.83,31.83,40800.0,29.1113,29.1113,29.0839,29.0839,40800.0
2014-08-19 14:10:00,31.83,31.85,31.83,31.85,21900.0,29.0839,29.1022,29.0839,29.1022,21900.0
2014-08-19 14:15:00,31.85,31.85,31.84,31.84,20000.0,29.1022,29.1022,29.093,29.093,20000.0
2014-08-19 14:20:00,31.85,31.85,31.84,31.84,37500.0,29.1022,29.1022,29.093,29.093,37500.0
2014-08-19 14:25:00,31.85,31.86,31.84,31.84,48300.0,29.1022,29.1113,29.093,29.093,48300.0
2014-08-19 14:30:00,31.84,31.84,31.83,31.83,19500.0,29.093,29.093,29.0839,29.0839,19500.0
2014-08-19 14:35:00,31.83,31.84,31.83,31.83,19000.0,29.0839,29.093,29.0839,29.0839,19000.0
2014-08-19 14:40:00,31.83,31.84,31.83,31.83,19600.0,29.0839,29.093,29.0839,29.0839,19600.0
2014-08-19 14:45:00,31.83,31.84,31.83,31.83,74500.0,29.0839,29.093,29.0839,29.0839,74500.0
2014-08-19 14:50:00,31.83,31.84,31.82,31.82,133400.0,29.0839,29.093,29.0748,29.0748,133400.0
2014-08-19 14:55:00,31.82,31.83,31.82,31.83,34800.0,29.0748,29.0839,29.0748,29.0839,34800.0
2014-08-19 15:00:00,31.83,31.83,31.82,31.83,37500.0,29.0839,29.0839,29.0748,29.0839,37500.0
2014-08-19 15:05:00,31.82,31.83,31.82,31.83,33700.0,29.0748,29.0839,29.0748,29.0839,33700.0
2014-08-19 15:10:00,31.82,31.83,31.82,31.83,63900.0,29.0748,29.0839,29.0748,29.0839,63900.0
2014-08-19 15:15:00,31.83,31.83,31.82,31.83,151200.0,29.0839,29.0839,29.0748,29.0839,151200.0
2014-08-19 15:20:00,31.82,31.83,31.81,31.82,135100.0,29.0748,29.0839,29.0656,29.0748,135100.0
2014-08-19 15:25:00,31.82,31.82,31.81,31.82,48700.0,29.0748,29.0748,29.0656,29.0748,48700.0
2014-08-19 15:30:00,31.82,31.82,31.81,31.82,128700.0,29.0748,29.0748,29.0656,29.0748,128700.0
2014-08-19 15:35:00,31.81,31.82,31.81,31.82,91000.0,29.0656,29.0748,29.0656,29.0748,91000.0
2014-08-19 15:40:00,31.82,31.82,31.81,31.82,129000.0,29.0748,29.0748,29.0656,29.0748,129000.0
2014-08-19 15:45:00,31.82,31.82,31.78,31.79,310400.0,29.0748,29.0748,29.0382,29.0473,310400.0
2014-08-19 15:50:00,31.79,31.8,31.78,31.79,320800.0,29.0473,29.0565,29.0382,29.0473,320800.0
2014-08-19 15:55:00,31.8,31.81,31.77,31.78,926500.0,29.0565,29.0656,29.0291,29.0382,926500.0
2014-08-20 09:30:00,31.63,31.7,31.62,31.68,210500.0,28.9012,28.9651,28.892,28.9468,210500.0
2014-08-20 09:35:00,31.68,31.75,31.6,31.73,103000.0,28.9468,29.0108,28.8737,28.9925,103000.0
2014-08-20 09:40:00,31.73,31.74,31.64,31.72,56300.0,28.9925,29.0017,28.9103,28.9834,56300.0
2014-08-20 09:45:00,31.72,31.72,31.62,31.63,44400.0,28.9834,28.9834,28.892,28.9012,44400.0
2014-08-20 09:50:00,31.63,31.67,31.61,31.67,48200.0,28.9012,28.9377,28.8829,28.9377,48200.0
2014-08-20 09:55:00,31.66,31.67,31.59,31.59,23100.0,28.9286,28.9377,28.8646,28.8646,23100.0
2014-08-20 10:00:00,31.59,31.6,31.56,31.57,26700.0,28.8646,28.8737,28.8372,28.8463,26700.0
2014-08-20 10:05:00,31.57,31.62,31.57,31.61,41700.0,28.8463,28.892,28.8463,28.8829,41700.0
2014-08-20 10:10:00,31.61,31.62,31.55,31.57,40200.0,28.8829,28.892,28.8281,28.8463,40200.0
2014-08-20 10:15:00,31.57,31.59,31.54,31.58,288900.0,28.8463,28.8646,28.8189,28.8555,288900.0
2014-08-20 10:20:00,31.57,31.62,31.57,31.6,34800.0,28.8463,28.892,28.8463,28.8737,34800.0
2014-08-20 10:25:00,31.6,31.61,31.59,31.6,62800.0,28.8737,28.8829,28.8646,28.8737,62800.0
2014-08-20 10:30:00,31.59,31.6,31.56,31.57,7600.0,28.8646,28.8737,28.8372,28.8463,7600.0
2014-08-20 10:35:00,31.57,31.59,31.54,31.55,89000.0,28.8463,28.8646,28.8189,28.8281,89000.0
2014-08-20 10:40:00,31.55,31.58,31.55,31.58,13600.0,28.8281,28.8555,28.8281,28.8555,13600.0
2014-08-20 10:45:00,31.58,31.59,31.57,31.58,33300.0,28.8555,28.8646,28.8463,28.8555,33300.0
2014-08-20 10:50:00,31.58,31.62,31.57,31.62,12900.0,28.8555,28.892,28.8463,28.892,12900.0
2014-08-20 10:55:00,31.62,31.62,31.59,31.6,23900.0,28.892,28.892,28.8646,28.8737,23900.0
2014-08-20 11:00:00,31.6,31.65,31.6,31.64,63300.0,28.8737,28.9194,28.8737,28.9103,63300.0
2014-08-20 11:05:00,31.65,31.66,31.63,31.65,22000.0,28.9194,28.9286,28.9012,28.9194,22000.0
2014-08-20 11:10:00,31.65,31.65,31.63,31.64,34500.0,28.9194,28.9194,28.9012,28.9103,34500.0
2014-08-20 11:15:00,31.63,31.64,31.6,31.62,16700.0,28.9012,28.9103,28.8737,28.892,16700.0
2014-08-20 11:20:00,31.61,31.64,31.61,31.62,15100.0,28.8829,28.9103,28.8829,28.892,15100.0
2014-08-20 11:25:00,31.62,31.64,31.62,31.63,12500.0,28.892,28.9103,28.892,28.9012,12500.0
2014-08-20 11:30:00,31.64,31.71,31.64,31.69,124200.0,28.9103,28.9743,28.9103,28.956,124200.0
2014-08-20 11:35:00,31.69,31.72,31.69,31.71,45100.0,28.956,28.9834,28.956,28.9743,45100.0
2014-08-20 11:40:00,31.72,31.72,31.7,31.71,7500.0,28.9834,28.9834,28.9651,28.9743,7500.0
2014-08-20 11:45:00,31.72,31.72,31.69,31.7,3900.0,28.9834,28.9834,28.956,28.9651,3900.0
2014-08-20 11:50:00,31.69,31.7,31.68,31.68,16200.0,28.956,28.9651,28.9468,28.9468,16200.0
2014-08-20 11:55:00,31.68,31.69,31.68,31.68,7900.0,28.9468,28.956,28.9468,28.9468,7900.0
2014-08-20 12:00:00,31.69,31.69,31.66,31.66,18600.0,28.956,28.956,28.9286,28.9286,18600.0
2014-08-20 12:05:00,31.66,31.67,31.65,31.67,3700.0,28.9286,28.9377,28.9194,28.9377,3700.0
2014-08-20 12:10:00,31.66,31.67,31.66,31.67,1700.0,28.9286,28.9377,28.9286,28.9377,1700.0
2014-08-20 12:15:00,31.67,31.67,31.65,31.65,4000.0,28.9377,28.9377,28.9194,28.9194,4000.0
2014-08-20 12:20:00,31.65,31.66,31.65,31.65,14100.0,28.9194,28.9286,28.9194,28.9194,14100.0
2014-08-20 12:25:00,31.66,31.66,31.64,31.64,3000.0,28.9286,28.9286,28.9103,28.9103,3000.0
2014-08-20 12:30:00,31.64,31.65,31.64,31.64,4200.0,28.9103,28.9194,28.9103,28.9103,4200.0
2014-08-20 12:35:00,31.64,31.65,31.63,31.65,6300.0,28.9103,28.9194,28.9012,28.9194,6300.0
2014-08-20 12:40:00,31.65,31.67,31.64,31.66,8800.0,28.9194,28.9377,28.9103,28.9286,8800.0
2014-08-20 12:45:00,31.67,31.67,31.64,31.64,123500.0,28.9377,28.9377,28.9103,28.9103,123500.0
2014-08-20 12:50:00,31.64,31.64,31.61,31.62,44300.0,28.9103,28.9103,28.8829,28.892,44300.0
2014-08-20 12:55:00,31.62,31.62,31.58,31.59,101400.0,28.892,28.892,28.8555,28.8646,101400.0
2014-08-20 13:00:00,31.59,31.6,31.58,31.59,10700.0,28.8646,28.8737,28.8555,28.8646,10700.0
2014-08-20 13:05:00,31.59,31.61,31.59,31.61,31700.0,28.8646,28.8829,28.8646,28.8829,31700.0
2014-08-20 13:10:00,31.61,31.62,31.61,31.62,6400.0,28.8829,28.892,28.8829,28.892,6400.0
2014-08-20 13:15:00,31.62,31.65,31.62,31.64,11600.0,28.892,28.9194,28.892,28.9103,11600.0
2014-08-20 13:20:00,31.64,31.65,31.6,31.6,124600.0,28.9103,28.9194,28.8737,28.8737,124600.0
2014-08-20 13:25:00,31.6,31.61,31.59,31.59,47100.0,28.8737,28.8829,28.8646,28.8646,47100.0
2014-08-20 13:30:00,31.59,31.6,31.59,31.6,5200.0,28.8646,28.8737,28.8646,28.8737,5200.0
2014-08-20 13:35:00,31.6,31.61,31.57,31.59,10400.0,28.8737,28.8829,28.8463,28.8646,10400.0
2014-08-20 13:40:00,31.59,31.61,31.59,31.6,11700.0,28.8646,28.8829,28.8646,28.8737,11700.0
2014-08-20 13:45:00,31.59,31.59,31.55,31.55,71900.0,28.8646,28.8646,28.8281,28.8281,71900.0
2014-08-20 13:50:00,31.55,31.58,31.55,31.58,16400.0,28.8281,28.8555,28.8281,28.8555,16400.0
2014-08-20 13:55:00,31.58,31.58,31.56,31.58,26800.0,28.8555,28.8555,28.8372,28.8555,26800.0
2014-08-20 14:00:00,31.58,31.59,31.54,31.54,50500.0,28.8555,28.8646,28.8189,28.8189,50500.0
2014-08-20 14:05:00,31.54,31.55,31.49,31.53,98800.0,28.8189,28.8281,28.7732,28.8098,98800.0
2014-08-20 14:10:00,31.53,31.58,31.51,31.51,69000.0,28.8098,28.8555,28.7915,28.7915,69000.0
2014-08-20 14:15:00,31.51,31.55,31.5,31.53,39000.0,28.7915,28.8281,28.7824,28.8098,39000.0
2014-08-20 14:20:00,31.54,31.6,31.54,31.59,61000.0,28.8189,28.8737,28.8189,28.8646,61000.0
2014-08-20 14:25:00,31.59,31.59,31.57,31.58,14600.0,28.8646,28.8646,28.8463,28.8555,14600.0
2014-08-20 14:30:00,31.59,31.62,31.59,31.62,13200.0,28.8646,28.892,28.8646,28.892,13200.0
2014-08-20 14:35:00,31.62,31.65,31.62,31.64,38500.0,28.892,28.9194,28.892,28.9103,38500.0
2014-08-20 14:40:00,31.63,31.64,31.61,31.62,59900.0,28.9012,28.9103,28.8829,28.892,59900.0
2014-08-20 14:45:00,31.62,31.66,31.62,31.66,129300.0,28.892,28.9286,28.892,28.9286,129300.0
2014-08-20 14:50:00,31.67,31.71,31.67,31.71,53100.0,28.9377,28.9743,28.9377,28.9743,53100.0
2014-08-20 14:55:00,31.71,31.73,31.71,31.72,77100.0,28.9743,28.9925,28.9743,28.9834,77100.0
2014-08-20 15:00:00,31.72,31.76,31.72,31.74,95400.0,28.9834,29.0199,28.9834,29.0017,95400.0
2014-08-20 15:05:00,31.74,31.78,31.74,31.77,43600.0,29.0017,29.0382,29.0017,29.0291,43600.0
2014-08-20 15:10:00,31.78,31.78,31.75,31.75,21500.0,29.0382,29.0382,29.0108,29.0108,21500.0
2014-08-20 15:15:00,31.75,31.75,31.73,31.75,33600.0,29.0108,29.0108,28.9925,29.0108,33600.0
2014-08-20 15:20:00,31.75,31.77,31.75,31.75,37600.0,29.0108,29.0291,29.0108,29.0108,37600.0
2014-08-20 15:25:00,31.76,31.77,31.75,31.77,69200.0,29.0199,29.0291,29.0108,29.0291,69200.0
2014-08-20 15:30:00,31.77,31.77,31.75,31.77,39300.0,29.0291,29.0291,29.0108,29.0291,39300.0
2014-08-20 15:35:00,31.77,31.78,31.76,31.78,28600.0,29.0291,29.0382,29.0199,29.0382,28600.0
2014-08-20 15:40:00,31.78,31.8,31.78,31.79,139300.0,29.0382,29.0565,29.0382,29.0473,139300.0
2014-08-20 15:45:00,31.79,31.8,31.77,31.79,101000.0,29.0473,29.0565,29.0291,29.0473,101000.0
2014-08-20 15:50:00,31.79,31.8,31.78,31.79,170400.0,29.0473,29.0565,29.0382,29.0473,170400.0
2014-08-20 15:55:00,31.79,31.8,31.75,31.76,289100.0,29.0473,29.0565,29.0108,29.0199,289100.0
2014-08-21 09:30:00,31.72,31.77,31.67,31.68,318200.0,28.9834,29.0291,28.9377,28.9468,318200.0
2014-08-21 09:35:00,31.68,31.68,31.53,31.56,162700.0,28.9468,28.9468,28.8098,28.8372,162700.0
2014-08-21 09:40:00,31.57,31.62,31.54,31.6,157500.0,28.8463,28.892,28.8189,28.8737,157500.0
2014-08-21 09:45:00,31.6,31.63,31.57,31.61,14400.0,28.8737,28.9012,28.8463,28.8829,14400.0
2014-08-21 09:50:00,31.61,31.69,31.59,31.67,130700.0,28.8829,28.956,28.8646,28.9377,130700.0
2014-08-21 09:55:00,31.68,31.68,31.62,31.66,330300.0,28.9468,28.9468,28.892,28.9286,330300.0
2014-08-21 10:00:00,31.66,31.81,31.66,31.73,351800.0,28.9286,29.0656,28.9286,28.9925,351800.0
2014-08-21 10:05:00,31.72,31.72,31.62,31.63,114400.0,28.9834,28.9834,28.892,28.9012,114400.0
2014-08-21 10:10:00,31.63,31.64,31.59,31.61,182700.0,28.9012,28.9103,28.8646,28.8829,182700.0
2014-08-21 10:15:00,31.62,31.65,31.61,31.65,36100.0,28.892,28.9194,28.8829,28.9194,36100.0
2014-08-21 10:20:00,31.64,31.66,31.62,31.65,21500.0,28.9103,28.9286,28.892,28.9194,21500.0
2014-08-21 10:25:00,31.65,31.66,31.63,31.64,28300.0,28.9194,28.9286,28.9012,28.9103,28300.0
2014-08-21 10:30:00,31.64,31.67,31.64,31.67,18300.0,28.9103,28.9377,28.9103,28.9377,18300.0
2014-08-21 10:35:00,31.68,31.73,31.68,31.73,69200.0,28.9468,28.9925,28.9468,28.9925,69200.0
2014-08-21 10:40:00,31.73,31.74,31.67,31.67,25000.0,28.9925,29.0017,28.9377,28.9377,25000.0
2014-08-21 10:45:00,31.68,31.7,31.65,31.66,18900.0,28.9468,28.9651,28.9194,28.9286,18900.0
2014-08-21 10:50:00,31.67,31.68,31.66,31.67,15500.0,28.9377,28.9468,28.9286,28.9377,15500.0
2014-08-21 10:55:00,31.67,31.71,31.66,31.66,22800.0,28.9377,28.9743,28.9286,28.9286,22800.0
2014-08-21 11:00:00,31.67,31.71,31.67,31.7,12900.0,28.9377,28.9743,28.9377,28.9651,12900.0
2014-08-21 11:05:00,31.71,31.73,31.71,31.71,19700.0,28.9743,28.9925,28.9743,28.9743,19700.0
2014-08-21 11:10:00,31.71,31.73,31.7,31.72,37200.0,28.9743,28.9925,28.9651,28.9834,37200.0
2014-08-21 11:15:00,31.72,31.72,31.68,31.68,15000.0,28.9834,28.9834,28.9468,28.9468,15000.0
2014-08-21 11:20:00,31.68,31.69,31.66,31.69,131000.0,28.9468,28.956,28.9286,28.956,131000.0
2014-08-21 11:25:00,31.69,31.71,31.68,31.68,39600.0,28.956,28.9743,28.9468,28.9468,39600.0
2014-08-21 11:30:00,31.69,31.72,31.69,31.72,19600.0,28.956,28.9834,28.956,28.9834,19600.0
2014-08-21 11:35:00,31.72,31.73,31.71,31.73,53600.0,28.9834,28.9925,28.9743,28.9925,53600.0
2014-08-21 11:40:00,31.72,31.74,31.72,31.73,24100.0,28.9834,29.0017,28.9834,28.9925,24100.0
2014-08-21 11:45:00,31.74,31.74,31.72,31.72,14800.0,29.0017,29.0017,28.9834,28.9834,14800.0
2014-08-21 11:50:00,31.72,31.73,31.71,31.71,14300.0,28.9834,28.9925,28.9743,28.9743,14300.0
2014-08-21 11:55:00,31.71,31.71,31.7,31.7,6800.0,28.9743,28.9743,28.9651,28.9651,6800.0
2014-08-21 12:00:00,31.71,31.73,31.71,31.73,16900.0,28.9743,28.9925,28.9743,28.9925,16900.0
2014-08-21 12:05:00,31.73,31.73,31.72,31.72,5400.0,28.9925,28.9925,28.9834,28.9834,5400.0
2014-08-21 12:10:00,31.73,31.74,31.72,31.74,8100.0,28.9925,29.0017,28.9834,29.0017,8100.0
2014-08-21 12:15:00,31.75,31.77,31.74,31.74,16800.0,29.0108,29.0291,29.0017,29.0017,16800.0
2014-08-21 12:20:00,31.74,31.75,31.73,31.74,52000.0,29.0017,29.0108,28.9925,29.0017,52000.0
2014-08-21 12:25:00,31.74,31.75,31.71,31.72,11300.0,29.0017,29.0108,28.9743,28.9834,11300.0
2014-08-21 12:30:00,31.72,31.73,31.71,31.73,8900.0,28.9834,28.9925,28.9743,28.9925,8900.0
2014-08-21 12:35:00,31.72,31.75,31.71,31.75,14000.0,28.9834,29.0108,28.9743,29.0108,14000.0
2014-08-21 12:40:00,31.75,31.75,31.73,31.74,13000.0,29.0108,29.0108,28.9925,29.0017,13000.0
2014-08-21 12:45:00,31.74,31.75,31.74,31.75,6500.0,29.0017,29.0108,29.0017,29.0108,6500.0
2014-08-21 12:50:00,31.74,31.75,31.73,31.74,5800.0,29.0017,29.0108,28.9925,29.0017,5800.0
2014-08-21 12:55:00,31.73,31.73,31.72,31.72,1100.0,28.9925,28.9925,28.9834,28.9834,1100.0
2014-08-21 13:00:00,31.72,31.73,31.71,31.73,8900.0,28.9834,28.9925,28.9743,28.9925,8900.0
2014-08-21 13:05:00,31.73,31.75,31.72,31.74,42100.0,28.9925,29.0108,28.9834,29.0017,42100.0
2014-08-21 13:10:00,31.74,31.76,31.74,31.76,54300.0,29.0017,29.0199,29.0017,29.0199,54300.0
2014-08-21 13:15:00,31.75,31.79,31.75,31.79,70800.0,29.0108,29.0473,29.0108,29.0473,70800.0
2014-08-21 13:20:00,31.79,31.79,31.78,31.78,10800.0,29.0473,29.0473,29.0382,29.0382,10800.0
2014-08-21 13:25:00,31.79,31.8,31.78,31.8,12400.0,29.0473,29.0565,29.0382,29.0565,12400.0
2014-08-21 13:30:00,31.8,31.82,31.8,31.8,60500.0,29.0565,29.0748,29.0565,29.0565,60500.0
2014-08-21 13:35:00,31.81,31.81,31.79,31.81,9400.0,29.0656,29.0656,29.0473,29.0656,9400.0
2014-08-21 13:40:00,31.81,31.81,31.8,31.8,3400.0,29.0656,29.0656,29.0565,29.0565,3400.0
2014-08-21 13:45:00,31.81,31.82,31.8,31.82,6200.0,29.0656,29.0748,29.0565,29.0748,6200.0
2014-08-21 13:50:00,31.81,31.81,31.8,31.81,6500.0,29.0656,29.0656,29.0565,29.0656,6500.0
2014-08-21 13:55:00,31.8,31.8,31.78,31.79,11100.0,29.0565,29.0565,29.0382,29.0473,11100.0
2014-08-21 14:00:00,31.79,31.79,31.75,31.77,18300.0,29.0473,29.0473,29.0108,29.0291,18300.0
2014-08-21 14:05:00,31.77,31.77,31.76,31.76,9000.0,29.0291,29.0291,29.0199,29.0199,9000.0
2014-08-21 14:10:00,31.76,31.77,31.76,31.76,11300.0,29.0199,29.0291,29.0199,29.0199,11300.0
2014-08-21 14:15:00,31.76,31.77,31.76,31.77,7600.0,29.0199,29.0291,29.0199,29.0291,7600.0
2014-08-21 14:20:00,31.77,31.79,31.77,31.79,6900.0,29.0291,29.0473,29.0291,29.0473,6900.0
2014-08-21 14:25:00,31.79,31.8,31.79,31.79,7400.0,29.0473,29.0565,29.0473,29.0473,7400.0
2014-08-21 14:30:00,31.79,31.79,31.78,31.79,7800.0,29.0473,29.0473,29.0382,29.0473,7800.0
2014-08-21 14:35:00,31.79,31.8,31.79,31.8,14800.0,29.0473,29.0565,29.0473,29.0565,14800.0
2014-08-21 14:40:00,31.79,31.8,31.79,31.8,700.0,29.0473,29.0565,29.0473,29.0565,700.0
2014-08-21 14:45:00,31.79,31.8,31.79,31.8,1000.0,29.0473,29.0565,29.0473,29.0565,1000.0
2014-08-21 14:50:00,31.8,31.81,31.79,31.79,24600.0,29.0565,29.0656,29.0473,29.0473,24600.0
2014-08-21 14:55:00,31.79,31.79,31.78,31.79,17200.0,29.0473,29.0473,29.0382,29.0473,17200.0
2014-08-21 15:00:00,31.79,31.79,31.78,31.79,2500.0,29.0473,29.0473,29.0382,29.0473,2500.0
2014-08-21 15:05:00,31.79,31.8,31.78,31.78,11500.0,29.0473,29.0565,29.0382,29.0382,11500.0
2014-08-21 15:10:00,31.78,31.8,31.78,31.8,6900.0,29.0382,29.0565,29.0382,29.0565,6900.0
2014-08-21 15:15:00,31.79,31.8,31.78,31.79,3500.0,29.0473,29.0565,29.0382,29.0473,3500.0
2014-08-21 15:20:00,31.79,31.79,31.78,31.78,13600.0,29.0473,29.0473,29.0382,29.0382,13600.0
2014-08-21 15:25:00,31.78,31.79,31.77,31.77,12100.0,29.0382,29.0473,29.0291,29.0291,12100.0
2014-08-21 15:30:00,31.78,31.79,31.77,31.77,8300.0,29.0382,29.0473,29.0291,29.0291,8300.0
2014-08-21 15:35:00,31.77,31.77,31.76,31.76,16200.0,29.0291,29.0291,29.0199,29.0199,16200.0
2014-08-21 15:40:00,31.76,31.77,31.76,31.76,11000.0,29.0199,29.0291,29.0199,29.0199,11000.0
2014-08-21 15:45:00,31.76,31.78,31.75,31.76,37000.0,29.0199,29.0382,29.0108,29.0199,37000.0
2014-08-21 15:50:00,31.76,31.76,31.74,31.74,55300.0,29.0199,29.0199,29.0017,29.0017,55300.0
2014-08-21 15:55:00,31.74,31.74,31.72,31.73,148800.0,29.0017,29.0017,28.9834,28.9925,148800.0
2014-08-22 09:30:00,31.71,31.73,31.62,31.66,23600.0,28.9743,28.9925,28.892,28.9286,23600.0
2014-08-22 09:35:00,31.66,31.66,31.58,31.65,34100.0,28.9286,28.9286,28.8555,28.9194,34100.0
2014-08-22 09:40:00,31.66,31.66,31.63,31.64,22600.0,28.9286,28.9286,28.9012,28.9103,22600.0
2014-08-22 09:45:00,31.63,31.64,31.6,31.64,77600.0,28.9012,28.9103,28.8737,28.9103,77600.0
2014-08-22 09:50:00,31.63,31.66,31.63,31.63,38900.0,28.9012,28.9286,28.9012,28.9012,38900.0
2014-08-22 09:55:00,31.64,31.71,31.63,31.71,19300.0,28.9103,28.9743,28.9012,28.9743,19300.0
2014-08-22 10:00:00,31.7,31.73,31.67,31.71,51500.0,28.9651,28.9925,28.9377,28.9743,51500.0
2014-08-22 10:05:00,31.71,31.81,31.71,31.81,56300.0,28.9743,29.0656,28.9743,29.0656,56300.0
2014-08-22 10:10:00,31.82,31.83,31.79,31.8,68800.0,29.0748,29.0839,29.0473,29.0565,68800.0
2014-08-22 10:15:00,31.81,31.81,31.75,31.77,31100.0,29.0656,29.0656,29.0108,29.0291,31100.0
2014-08-22 10:20:00,31.77,31.79,31.76,31.77,35500.0,29.0291,29.0473,29.0199,29.0291,35500.0
2014-08-22 10:25:00,31.77,31.78,31.76,31.76,9000.0,29.0291,29.0382,29.0199,29.0199,9000.0
2014-08-22 10:30:00,31.76,31.78,31.76,31.77,13600.0,29.0199,29.0382,29.0199,29.0291,13600.0
2014-08-22 10:35:00,31.76,31.77,31.71,31.73,11300.0,29.0199,29.0291,28.9743,28.9925,11300.0
2014-08-22 10:40:00,31.74,31.76,31.71,31.72,26400.0,29.0017,29.0199,28.9743,28.9834,26400.0
2014-08-22 10:45:00,31.73,31.75,31.71,31.74,21500.0,28.9925,29.0108,28.9743,29.0017,21500.0
2014-08-22 10:50:00,31.74,31.74,31.71,31.71,18700.0,29.0017,29.0017,28.9743,28.9743,18700.0
2014-08-22 10:55:00,31.71,31.71,31.63,31.64,94000.0,28.9743,28.9743,28.9012,28.9103,94000.0
2014-08-22 11:00:00,31.63,31.66,31.61,31.66,11000.0,28.9012,28.9286,28.8829,28.9286,11000.0
2014-08-22 11:05:00,31.66,31.7,31.63,31.69,21800.0,28.9286,28.9651,28.9012,28.956,21800.0
2014-08-22 11:10:00,31.69,31.71,31.67,31.71,12800.0,28.956,28.9743,28.9377,28.9743,12800.0
2014-08-22 11:15:00,31.71,31.71,31.7,31.7,15100.0,28.9743,28.9743,28.9651,28.9651,15100.0
2014-08-22 11:20:00,31.7,31.71,31.68,31.69,18600.0,28.9651,28.9743,28.9468,28.956,18600.0
2014-08-22 11:25:00,31.7,31.74,31.7,31.73,13900.0,28.9651,29.0017,28.9651,28.9925,13900.0
2014-08-22 11:30:00,31.73,31.74,31.72,31.74,5500.0,28.9925,29.0017,28.9834,29.0017,5500.0
2014-08-22 11:35:00,31.74,31.75,31.72,31.72,64300.0,29.0017,29.0108,28.9834,28.9834,64300.0
2014-08-22 11:40:00,31.72,31.75,31.72,31.73,22500.0,28.9834,29.0108,28.9834,28.9925,22500.0
2014-08-22 11:45:00,31.74,31.75,31.74,31.75,8100.0,29.0017,29.0108,29.0017,29.0108,8100.0
2014-08-22 11:50:00,31.76,31.8,31.76,31.79,12600.0,29.0199,29.0565,29.0199,29.0473,12600.0
2014-08-22 11:55:00,31.78,31.81,31.78,31.79,21800.0,29.0382,29.0656,29.0382,29.0473,21800.0
2014-08-22 12:00:00,31.8,31.81,31.79,31.79,14200.0,29.0565,29.0656,29.0473,29.0473,14200.0
2014-08-22 12:05:00,31.79,31.79,31.78,31.79,7100.0,29.0473,29.0473,29.0382,29.0473,7100.0
2014-08-22 12:10:00,31.79,31.79,31.77,31.77,15300.0,29.0473,29.0473,29.0291,29.0291,15300.0
2014-08-22 12:15:00,31.77,31.79,31.77,31.78,4800.0,29.0291,29.0473,29.0291,29.0382,4800.0
2014-08-22 12:20:00,31.78,31.78,31.77,31.78,3200.0,29.0382,29.0382,29.0291,29.0382,3200.0
2014-08-22 12:25:00,31.79,31.8,31.77,31.78,37100.0,29.0473,29.0565,29.0291,29.0382,37100.0
2014-08-22 12:30:00,31.79,31.79,31.77,31.77,4500.0,29.0473,29.0473,29.0291,29.0291,4500.0
2014-08-22 12:35:00,31.77,31.78,31.75,31.76,13400.0,29.0291,29.0382,29.0108,29.0199,13400.0
2014-08-22 12:40:00,31.76,31.77,31.75,31.77,1900.0,29.0199,29.0291,29.0108,29.0291,1900.0
2014-08-22 12:45:00,31.77,31.77,31.77,31.77,2500.0,29.0291,29.0291,29.0291,29.0291,2500.0
2014-08-22 12:50:00,31.78,31.8,31.78,31.8,1300.0,29.0382,29.0565,29.0382,29.0565,1300.0
2014-08-22 12:55:00,31.79,31.79,31.79,31.79,1200.0,29.0473,29.0473,29.0473,29.0473,1200.0
2014-08-22 13:00:00,31.78,31.79,31.78,31.78,9700.0,29.0382,29.0473,29.0382,29.0382,9700.0
2014-08-22 13:05:00,31.78,31.8,31.78,31.79,10700.0,29.0382,29.0565,29.0382,29.0473,10700.0
2014-08-22 13:10:00,31.79,31.8,31.79,31.79,2800.0,29.0473,29.0565,29.0473,29.0473,2800.0
2014-08-22 13:15:00,31.8,31.81,31.79,31.8,4200.0,29.0565,29.0656,29.0473,29.0565,4200.0
2014-08-22 13:20:00,31.79,31.81,31.79,31.8,8400.0,29.0473,29.0656,29.0473,29.0565,8400.0
2014-08-22 13:25:00,31.81,31.84,31.81,31.83,11800.0,29.0656,29.093,29.0656,29.0839,11800.0
2014-08-22 13:30:00,31.84,31.84,31.82,31.82,12700.0,29.093,29.093,29.0748,29.0748,12700.0
2014-08-22 13:35:00,31.82,31.83,31.8,31.81,17200.0,29.0748,29.0839,29.0565,29.0656,17200.0
2014-08-22 13:40:00,31.8,31.84,31.8,31.83,5600.0,29.0565,29.093,29.0565,29.0839,5600.0
2014-08-22 13:45:00,31.83,31.83,31.82,31.83,16200.0,29.0839,29.0839,29.0748,29.0839,16200.0
2014-08-22 13:50:00,31.83,31.83,31.82,31.82,4600.0,29.0839,29.0839,29.0748,29.0748,4600.0
2014-08-22 13:55:00,31.83,31.83,31.81,31.82,1800.0,29.0839,29.0839,29.0656,29.0748,1800.0
2014-08-22 14:00:00,31.82,31.84,31.82,31.83,3200.0,29.0748,29.093,29.0748,29.0839,3200.0
2014-08-22 14:05:00,31.83,31.83,31.81,31.82,16100.0,29.0839,29.0839,29.0656,29.0748,16100.0
2014-08-22 14:10:00,31.81,31.83,31.8,31.82,11900.0,29.0656,29.0839,29.0565,29.0748,11900.0
2014-08-22 14:15:00,31.83,31.83,31.82,31.82,3700.0,29.0839,29.0839,29.0748,29.0748,3700.0
2014-08-22 14:20:00,31.82,31.85,31.82,31.83,17600.0,29.0748,29.1022,29.0748,29.0839,17600.0
2014-08-22 14:25:00,31.84,31.86,31.84,31.84,15400.0,29.093,29.1113,29.093,29.093,15400.0
2014-08-22 14:30:00,31.84,31.85,31.82,31.84,18500.0,29.093,29.1022,29.0748,29.093,18500.0
2014-08-22 14:35:00,31.84,31.85,31.82,31.82,18600.0,29.093,29.1022,29.0748,29.0748,18600.0
2014-08-22 14:40:00,31.82,31.85,31.82,31.85,4700.0,29.0748,29.1022,29.0748,29.1022,4700.0
2014-08-22 14:45:00,31.84,31.85,31.83,31.84,7700.0,29.093,29.1022,29.0839,29.093,7700.0
2014-08-22 14:50:00,31.83,31.87,31.83,31.85,19800.0,29.0839,29.1204,29.0839,29.1022,19800.0
2014-08-22 14:55:00,31.85,31.87,31.85,31.86,15800.0,29.1022,29.1204,29.1022,29.1113,15800.0
2014-08-22 15:00:00,31.86,31.87,31.85,31.86,14900.0,29.1113,29.1204,29.1022,29.1113,14900.0
2014-08-22 15:05:00,31.85,31.92,31.85,31.92,104300.0,29.1022,29.1661,29.1022,29.1661,104300.0
2014-08-22 15:10:00,31.91,31.92,31.9,31.91,32200.0,29.157,29.1661,29.1479,29.157,32200.0
2014-08-22 15:15:00,31.92,31.93,31.91,31.91,54100.0,29.1661,29.1753,29.157,29.157,54100.0
2014-08-22 15:20:00,31.91,31.92,31.89,31.9,43500.0,29.157,29.1661,29.1387,29.1479,43500.0
2014-08-22 15:25:00,31.9,31.9,31.88,31.89,20900.0,29.1479,29.1479,29.1296,29.1387,20900.0
2014-08-22 15:30:00,31.89,31.89,31.87,31.88,19600.0,29.1387,29.1387,29.1204,29.1296,19600.0
2014-08-22 15:35:00,31.88,31.88,31.87,31.87,12900.0,29.1296,29.1296,29.1204,29.1204,12900.0
2014-08-22 15:40:00,31.87,31.88,31.84,31.84,47200.0,29.1204,29.1296,29.093,29.093,47200.0
2014-08-22 15:45:00,31.84,31.85,31.83,31.83,62400.0,29.093,29.1022,29.0839,29.0839,62400.0
2014-08-22 15:50:00,31.83,31.85,31.82,31.83,152600.0,29.0839,29.1022,29.0748,29.0839,152600.0
2014-08-22 15:55:00,31.84,31.84,31.82,31.83,235800.0,29.093,29.093,29.0748,29.0839,235800.0
2014-08-25 09:30:00,31.84,31.89,31.83,31.84,408000.0,29.093,29.1387,29.0839,29.093,408000.0
2014-08-25 09:35:00,31.84,31.89,31.81,31.89,90400.0,29.093,29.1387,29.0656,29.1387,90400.0
2014-08-25 09:40:00,31.9,31.94,31.89,31.92,224800.0,29.1479,29.1844,29.1387,29.1661,224800.0
2014-08-25 09:45:00,31.93,31.97,31.91,31.96,56400.0,29.1753,29.2118,29.157,29.2027,56400.0
2014-08-25 09:50:00,31.97,32.0,31.94,32.0,33000.0,29.2118,29.2392,29.1844,29.2392,33000.0
2014-08-25 09:55:00,32.0,32.0,31.98,32.0,43600.0,29.2392,29.2392,29.221,29.2392,43600.0
2014-08-25 10:00:00,32.01,32.01,31.86,31.87,560300.0,29.2484,29.2484,29.1113,29.1204,560300.0
2014-08-25 10:05:00,31.86,31.91,31.86,31.89,212000.0,29.1113,29.157,29.1113,29.1387,212000.0
2014-08-25 10:10:00,31.89,31.9,31.86,31.87,27300.0,29.1387,29.1479,29.1113,29.1204,27300.0
2014-08-25 10:15:00,31.87,31.89,31.84,31.85,82400.0,29.1204,29.1387,29.093,29.1022,82400.0
2014-08-25 10:20:00,31.86,31.87,31.82,31.84,110100.0,29.1113,29.1204,29.0748,29.093,110100.0
2014-08-25 10:25:00,31.83,31.83,31.8,31.81,166600.0,29.0839,29.0839,29.0565,29.0656,166600.0
2014-08-25 10:30:00,31.81,31.83,31.78,31.78,148100.0,29.0656,29.0839,29.0382,29.0382,148100.0
2014-08-25 10:35:00,31.78,31.81,31.78,31.8,67300.0,29.0382,29.0656,29.0382,29.0565,67300.0
2014-08-25 10:40:00,31.8,31.81,31.79,31.8,69100.0,29.0565,29.0656,29.0473,29.0565,69100.0
2014-08-25 10:45:00,31.81,31.81,31.78,31.79,72100.0,29.0656,29.0656,29.0382,29.0473,72100.0
2014-08-25 10:50:00,31.79,31.79,31.74,31.75,68700.0,29.0473,29.0473,29.0017,29.0108,68700.0
2014-08-25 10:55:00,31.75,31.76,31.71,31.71,507000.0,29.0108,29.0199,28.9743,28.9743,507000.0
2014-08-25 11:00:00,31.72,31.78,31.71,31.76,250600.0,28.9834,29.0382,28.9743,29.0199,250600.0
2014-08-25 11:05:00,31.76,31.77,31.74,31.74,106200.0,29.0199,29.0291,29.0017,29.0017,106200.0
2014-08-25 11:10:00,31.74,31.75,31.73,31.73,33200.0,29.0017,29.0108,28.9925,28.9925,33200.0
2014-08-25 11:15:00,31.73,31.77,31.73,31.76,27900.0,28.9925,29.0291,28.9925,29.0199,27900.0
2014-08-25 11:20:00,31.76,31.77,31.76,31.76,18400.0,29.0199,29.0291,29.0199,29.0199,18400.0
2014-08-25 11:25:00,31.76,31.77,31.73,31.76,136500.0,29.0199,29.0291,28.9925,29.0199,136500.0
2014-08-25 11:30:00,31.75,31.78,31.75,31.77,122000.0,29.0108,29.0382,29.0108,29.0291,122000.0
2014-08-25 11:35:00,31.78,31.78,31.75,31.75,73500.0,29.0382,29.0382,29.0108,29.0108,73500.0
2014-08-25 11:40:00,31.75,31.78,31.75,31.78,59900.0,29.0108,29.0382,29.0108,29.0382,59900.0
2014-08-25 11:45:00,31.78,31.8,31.77,31.79,29500.0,29.0382,29.0565,29.0291,29.0473,29500.0
2014-08-25 11:50:00,31.79,31.8,31.77,31.77,83300.0,29.0473,29.0565,29.0291,29.0291,83300.0
2014-08-25 11:55:00,31.77,31.8,31.77,31.78,108100.0,29.0291,29.0565,29.0291,29.0382,108100.0
2014-08-25 12:00:00,31.79,31.79,31.77,31.77,86900.0,29.0473,29.0473,29.0291,29.0291,86900.0
2014-08-25 12:05:00,31.77,31.78,31.74,31.74,42800.0,29.0291,29.0382,29.0017,29.0017,42800.0
2014-08-25 12:10:00,31.74,31.74,31.71,31.71,72200.0,29.0017,29.0017,28.9743,28.9743,72200.0
2014-08-25 12:15:00,31.71,31.72,31.71,31.71,21500.0,28.9743,28.9834,28.9743,28.9743,21500.0
2014-08-25 12:20:00,31.71,31.72,31.69,31.69,83800.0,28.9743,28.9834,28.956,28.956,83800.0
2014-08-25 12:25:00,31.69,31.69,31.65,31.66,74400.0,28.956,28.956,28.9194,28.9286,74400.0
2014-08-25 12:30:00,31.66,31.67,31.66,31.66,47500.0,28.9286,28.9377,28.9286,28.9286,47500.0
2014-08-25 12:35:00,31.66,31.66,31.62,31.64,121900.0,28.9286,28.9286,28.892,28.9103,121900.0
2014-08-25 12:40:00,31.64,31.67,31.64,31.67,40900.0,28.9103,28.9377,28.9103,28.9377,40900.0
2014-08-25 12:45:00,31.66,31.67,31.65,31.65,104300.0,28.9286,28.9377,28.9194,28.9194,104300.0
2014-08-25 12:50:00,31.65,31.65,31.63,31.64,34100.0,28.9194,28.9194,28.9012,28.9103,34100.0
2014-08-25 12:55:00,31.64,31.65,31.63,31.65,32200.0,28.9103,28.9194,28.9012,28.9194,32200.0
2014-08-25 13:00:00,31.65,31.65,31.61,31.61,26100.0,28.9194,28.9194,28.8829,28.8829,26100.0
2014-08-25 13:05:00,31.61,31.63,31.61,31.63,15300.0,28.8829,28.9012,28.8829,28.9012,15300.0
2014-08-25 13:10:00,31.63,31.66,31.62,31.66,49500.0,28.9012,28.9286,28.892,28.9286,49500.0
2014-08-25 13:15:00,31.66,31.67,31.64,31.64,78300.0,28.9286,28.9377,28.9103,28.9103,78300.0
2014-08-25 13:20:00,31.65,31.67,31.64,31.66,95100.0,28.9194,28.9377,28.9103,28.9286,95100.0
2014-08-25 13:25:00,31.66,31.67,31.65,31.65,82700.0,28.9286,28.9377,28.9194,28.9194,82700.0
2014-08-25 13:30:00,31.65,31.66,31.65,31.65,64500.0,28.9194,28.9286,28.9194,28.9194,64500.0
2014-08-25 13:35:00,31.65,31.66,31.64,31.65,96700.0,28.9194,28.9286,28.9103,28.9194,96700.0
2014-08-25 13:40:00,31.64,31.65,31.64,31.65,74700.0,28.9103,28.9194,28.9103,28.9194,74700.0
2014-08-25 13:45:00,31.65,31.66,31.64,31.65,60400.0,28.9194,28.9286,28.9103,28.9194,60400.0
2014-08-25 13:50:00,31.65,31.65,31.64,31.65,76200.0,28.9194,28.9194,28.9103,28.9194,76200.0
2014-08-25 13:55:00,31.64,31.65,31.64,31.64,57900.0,28.9103,28.9194,28.9103,28.9103,57900.0
2014-08-25 14:00:00,31.65,31.65,31.64,31.65,24300.0,28.9194,28.9194,28.9103,28.9194,24300.0
2014-08-25 14:05:00,31.64,31.65,31.64,31.64,41100.0,28.9103,28.9194,28.9103,28.9103,41100.0
2014-08-25 14:10:00,31.65,31.65,31.64,31.65,46500.0,28.9194,28.9194,28.9103,28.9194,46500.0
2014-08-25 14:15:00,31.64,31.65,31.64,31.65,8600.0,28.9103,28.9194,28.9103,28.9194,8600.0
2014-08-25 14:20:00,31.65,31.65,31.64,31.64,55400.0,28.9194,28.9194,28.9103,28.9103,55400.0
2014-08-25 14:25:00,31.64,31.65,31.64,31.64,39200.0,28.9103,28.9194,28.9103,28.9103,39200.0
2014-08-25 14:30:00,31.64,31.65,31.63,31.64,58100.0,28.9103,28.9194,28.9012,28.9103,58100.0
2014-08-25 14:35:00,31.64,31.66,31.63,31.65,83500.0,28.9103,28.9286,28.9012,28.9194,83500.0
2014-08-25 14:40:00,31.65,31.65,31.64,31.64,41200.0,28.9194,28.9194,28.9103,28.9103,41200.0
2014-08-25 14:45:00,31.65,31.65,31.64,31.64,9700.0,28.9194,28.9194,28.9103,28.9103,9700.0
2014-08-25 14:50:00,31.64,31.67,31.64,31.67,27400.0,28.9103,28.9377,28.9103,28.9377,27400.0
2014-08-25 14:55:00,31.68,31.69,31.68,31.68,20500.0,28.9468,28.956,28.9468,28.9468,20500.0
2014-08-25 15:00:00,31.68,31.69,31.68,31.68,14900.0,28.9468,28.956,28.9468,28.9468,14900.0
2014-08-25 15:05:00,31.69,31.7,31.68,31.69,41800.0,28.956,28.9651,28.9468,28.956,41800.0
2014-08-25 15:10:00,31.7,31.72,31.7,31.71,43800.0,28.9651,28.9834,28.9651,28.9743,43800.0
2014-08-25 15:15:00,31.71,31.72,31.7,31.7,41600.0,28.9743,28.9834,28.9651,28.9651,41600.0
2014-08-25 15:20:00,31.7,31.72,31.7,31.72,48900.0,28.9651,28.9834,28.9651,28.9834,48900.0
2014-08-25 15:25:00,31.71,31.72,31.71,31.71,32400.0,28.9743,28.9834,28.9743,28.9743,32400.0
2014-08-25 15:30:00,31.71,31.72,31.7,31.7,116300.0,28.9743,28.9834,28.9651,28.9651,116300.0
2014-08-25 15:35:00,31.7,31.72,31.7,31.71,84600.0,28.9651,28.9834,28.9651,28.9743,84600.0
2014-08-25 15:40:00,31.71,31.72,31.71,31.71,43300.0,28.9743,28.9834,28.9743,28.9743,43300.0
2014-08-25 15:45:00,31.72,31.72,31.69,31.69,106100.0,28.9834,28.9834,28.956,28.956,106100.0
2014-08-25 15:50:00,31.69,31.69,31.67,31.67,201400.0,28.956,28.956,28.9377,28.9377,201400.0
2014-08-25 15:55:00,31.67,31.69,31.66,31.67,296600.0,28.9377,28.956,28.9286,28.9377,296600.0
2014-08-26 09:30:00,31.65,31.73,31.65,31.7,171500.0,28.9194,28.9925,28.9194,28.9651,171500.0
2014-08-26 09:35:00,31.72,31.75,31.64,31.64,87400.0,28.9834,29.0108,28.9103,28.9103,87400.0
2014-08-26 09:40:00,31.64,31.64,31.56,31.57,97800.0,28.9103,28.9103,28.8372,28.8463,97800.0
2014-08-26 09:45:00,31.58,31.67,31.58,31.67,60000.0,28.8555,28.9377,28.8555,28.9377,60000.0
2014-08-26 09:50:00,31.67,31.68,31.66,31.67,22300.0,28.9377,28.9468,28.9286,28.9377,22300.0
2014-08-26 09:55:00,31.67,31.68,31.61,31.62,100400.0,28.9377,28.9468,28.8829,28.892,100400.0
2014-08-26 10:00:00,31.63,31.68,31.61,31.62,36400.0,28.9012,28.9468,28.8829,28.892,36400.0
2014-08-26 10:05:00,31.62,31.62,31.58,31.61,56600.0,28.892,28.892,28.8555,28.8829,56600.0
2014-08-26 10:10:00,31.61,31.66,31.61,31.65,33400.0,28.8829,28.9286,28.8829,28.9194,33400.0
2014-08-26 10:15:00,31.66,31.68,31.66,31.66,12500.0,28.9286,28.9468,28.9286,28.9286,12500.0
2014-08-26 10:20:00,31.66,31.69,31.65,31.68,18300.0,28.9286,28.956,28.9194,28.9468,18300.0
2014-08-26 10:25:00,31.68,31.72,31.68,31.71,25500.0,28.9468,28.9834,28.9468,28.9743,25500.0
2014-08-26 10:30:00,31.71,31.73,31.7,31.71,43800.0,28.9743,28.9925,28.9651,28.9743,43800.0
2014-08-26 10:35:00,31.71,31.71,31.69,31.7,5900.0,28.9743,28.9743,28.956,28.9651,5900.0
2014-08-26 10:40:00,31.7,31.72,31.7,31.71,7800.0,28.9651,28.9834,28.9651,28.9743,7800.0
2014-08-26 10:45:00,31.72,31.75,31.71,31.75,48600.0,28.9834,29.0108,28.9743,29.0108,48600.0
2014-08-26 10:50:00,31.76,31.77,31.76,31.76,19300.0,29.0199,29.0291,29.0199,29.0199,19300.0
2014-08-26 10:55:00,31.76,31.76,31.75,31.76,1800.0,29.0199,29.0199,29.0108,29.0199,1800.0
2014-08-26 11:00:00,31.75,31.79,31.75,31.78,7200.0,29.0108,29.0473,29.0108,29.0382,7200.0
2014-08-26 11:05:00,31.77,31.77,31.76,31.76,1100.0,29.0291,29.0291,29.0199,29.0199,1100.0
2014-08-26 11:10:00,31.76,31.77,31.76,31.76,6200.0,29.0199,29.0291,29.0199,29.0199,6200.0
2014-08-26 11:15:00,31.76,31.76,31.73,31.73,10300.0,29.0199,29.0199,28.9925,28.9925,10300.0
2014-08-26 11:20:00,31.73,31.74,31.72,31.72,12000.0,28.9925,29.0017,28.9834,28.9834,12000.0
2014-08-26 11:25:00,31.73,31.75,31.72,31.75,8200.0,28.9925,29.0108,28.9834,29.0108,8200.0
2014-08-26 11:30:00,31.75,31.75,31.73,31.73,14300.0,29.0108,29.0108,28.9925,28.9925,14300.0
2014-08-26 11:35:00,31.72,31.72,31.71,31.72,14500.0,28.9834,28.9834,28.9743,28.9834,14500.0
2014-08-26 11:40:00,31.72,31.74,31.71,31.74,4300.0,28.9834,29.0017,28.9743,29.0017,4300.0
2014-08-26 11:45:00,31.74,31.76,31.73,31.76,1900.0,29.0017,29.0199,28.9925,29.0199,1900.0
2014-08-26 11:50:00,31.76,31.79,31.76,31.79,12600.0,29.0199,29.0473,29.0199,29.0473,12600.0
2014-08-26 11:55:00,31.79,31.79,31.76,31.77,12600.0,29.0473,29.0473,29.0199,29.0291,12600.0
2014-08-26 12:00:00,31.77,31.79,31.77,31.79,2100.0,29.0291,29.0473,29.0291,29.0473,2100.0
2014-08-26 12:05:00,31.78,31.8,31.78,31.79,8700.0,29.0382,29.0565,29.0382,29.0473,8700.0
2014-08-26 12:10:00,31.79,31.8,31.78,31.8,4700.0,29.0473,29.0565,29.0382,29.0565,4700.0
2014-08-26 12:15:00,31.81,31.81,31.8,31.8,1100.0,29.0656,29.0656,29.0565,29.0565,1100.0
2014-08-26 12:20:00,31.8,31.81,31.8,31.81,1400.0,29.0565,29.0656,29.0565,29.0656,1400.0
2014-08-26 12:25:00,31.8,31.81,31.79,31.79,4600.0,29.0565,29.0656,29.0473,29.0473,4600.0
2014-08-26 12:30:00,31.79,31.8,31.79,31.8,8400.0,29.0473,29.0565,29.0473,29.0565,8400.0
2014-08-26 12:35:00,31.8,31.8,31.79,31.8,1300.0,29.0565,29.0565,29.0473,29.0565,1300.0
2014-08-26 12:40:00,31.8,31.8,31.78,31.78,9000.0,29.0565,29.0565,29.0382,29.0382,9000.0
2014-08-26 12:45:00,31.78,31.78,31.77,31.77,10600.0,29.0382,29.0382,29.0291,29.0291,10600.0
2014-08-26 12:50:00,31.78,31.78,31.77,31.78,7900.0,29.0382,29.0382,29.0291,29.0382,7900.0
2014-08-26 12:55:00,31.78,31.79,31.78,31.78,3200.0,29.0382,29.0473,29.0382,29.0382,3200.0
2014-08-26 13:00:00,31.78,31.78,31.77,31.77,6100.0,29.0382,29.0382,29.0291,29.0291,6100.0
2014-08-26 13:05:00,31.77,31.77,31.76,31.77,6100.0,29.0291,29.0291,29.0199,29.0291,6100.0
2014-08-26 13:10:00,31.76,31.77,31.76,31.77,7500.0,29.0199,29.0291,29.0199,29.0291,7500.0
2014-08-26 13:15:00,31.76,31.78,31.76,31.78,1600.0,29.0199,29.0382,29.0199,29.0382,1600.0
2014-08-26 13:20:00,31.78,31.78,31.78,31.78,3600.0,29.0382,29.0382,29.0382,29.0382,3600.0
2014-08-26 13:25:00,31.79,31.79,31.78,31.79,3300.0,29.0473,29.0473,29.0382,29.0473,3300.0
2014-08-26 13:30:00,31.78,31.78,31.75,31.75,97200.0,29.0382,29.0382,29.0108,29.0108,97200.0
2014-08-26 13:35:00,31.74,31.74,31.73,31.74,36700.0,29.0017,29.0017,28.9925,29.0017,36700.0
2014-08-26 13:40:00,31.74,31.75,31.74,31.75,10200.0,29.0017,29.0108,29.0017,29.0108,10200.0
2014-08-26 13:45:00,31.75,31.75,31.74,31.74,7500.0,29.0108,29.0108,29.0017,29.0017,7500.0
2014-08-26 13:50:00,31.75,31.75,31.74,31.75,8000.0,29.0108,29.0108,29.0017,29.0108,8000.0
2014-08-26 13:55:00,31.75,31.77,31.75,31.77,7400.0,29.0108,29.0291,29.0108,29.0291,7400.0
2014-08-26 14:00:00,31.78,31.78,31.77,31.77,2800.0,29.0382,29.0382,29.0291,29.0291,2800.0
2014-08-26 14:05:00,31.77,31.78,31.75,31.75,38000.0,29.0291,29.0382,29.0108,29.0108,38000.0
2014-08-26 14:10:00,31.75,31.76,31.74,31.76,31700.0,29.0108,29.0199,29.0017,29.0199,31700.0
2014-08-26 14:15:00,31.75,31.79,31.75,31.79,10100.0,29.0108,29.0473,29.0108,29.0473,10100.0
2014-08-26 14:20:00,31.79,31.8,31.79,31.8,11300.0,29.0473,29.0565,29.0473,29.0565,11300.0
2014-08-26 14:25:00,31.79,31.8,31.79,31.79,1700.0,29.0473,29.0565,29.0473,29.0473,1700.0
2014-08-26 14:30:00,31.79,31.79,31.76,31.76,35000.0,29.0473,29.0473,29.0199,29.0199,35000.0
2014-08-26 14:35:00,31.76,31.79,31.76,31.79,5900.0,29.0199,29.0473,29.0199,29.0473,5900.0
2014-08-26 14:40:00,31.79,31.81,31.79,31.81,4800.0,29.0473,29.0656,29.0473,29.0656,4800.0
2014-08-26 14:45:00,31.8,31.81,31.8,31.81,15100.0,29.0565,29.0656,29.0565,29.0656,15100.0
2014-08-26 14:50:00,31.8,31.82,31.8,31.81,14300.0,29.0565,29.0748,29.0565,29.0656,14300.0
2014-08-26 14:55:00,31.81,31.82,31.8,31.82,20700.0,29.0656,29.0748,29.0565,29.0748,20700.0
2014-08-26 15:00:00,31.82,31.82,31.8,31.81,19700.0,29.0748,29.0748,29.0565,29.0656,19700.0
2014-08-26 15:05:00,31.8,31.81,31.8,31.81,5300.0,29.0565,29.0656,29.0565,29.0656,5300.0
2014-08-26 15:10:00,31.81,31.81,31.8,31.8,4900.0,29.0656,29.0656,29.0565,29.0565,4900.0
2014-08-26 15:15:00,31.81,31.81,31.8,31.8,15900.0,29.0656,29.0656,29.0565,29.0565,15900.0
2014-08-26 15:20:00,31.8,31.8,31.79,31.79,22100.0,29.0565,29.0565,29.0473,29.0473,22100.0
2014-08-26 15:25:00,31.79,31.79,31.77,31.77,26300.0,29.0473,29.0473,29.0291,29.0291,26300.0
2014-08-26 15:30:00,31.78,31.78,31.76,31.77,18600.0,29.0382,29.0382,29.0199,29.0291,18600.0
2014-08-26 15:35:00,31.76,31.78,31.76,31.77,16200.0,29.0199,29.0382,29.0199,29.0291,16200.0
2014-08-26 15:40:00,31.77,31.79,31.77,31.78,27900.0,29.0291,29.0473,29.0291,29.0382,27900.0
2014-08-26 15:45:00,31.78,31.79,31.77,31.77,42800.0,29.0382,29.0473,29.0291,29.0291,42800.0
2014-08-26 15:50:00,31.77,31.78,31.76,31.77,79800.0,29.0291,29.0382,29.0199,29.0291,79800.0
2014-08-26 15:55:00,31.77,31.79,31.76,31.76,192200.0,29.0291,29.0473,29.0199,29.0199,192200.0
2014-08-27 09:30:00,31.85,31.87,31.8,31.84,88900.0,29.1022,29.1204,29.0565,29.093,88900.0
2014-08-27 09:35:00,31.86,31.86,31.78,31.81,15800.0,29.1113,29.1113,29.0382,29.0656,15800.0
2014-08-27 09:40:00,31.81,31.84,31.81,31.82,17200.0,29.0656,29.093,29.0656,29.0748,17200.0
2014-08-27 09:45:00,31.83,31.83,31.79,31.8,16700.0,29.0839,29.0839,29.0473,29.0565,16700.0
2014-08-27 09:50:00,31.8,31.82,31.8,31.81,10700.0,29.0565,29.0748,29.0565,29.0656,10700.0
2014-08-27 09:55:00,31.82,31.83,31.79,31.79,18500.0,29.0748,29.0839,29.0473,29.0473,18500.0
2014-08-27 10:00:00,31.79,31.82,31.78,31.82,14500.0,29.0473,29.0748,29.0382,29.0748,14500.0
2014-08-27 10:05:00,31.82,31.84,31.82,31.83,14600.0,29.0748,29.093,29.0748,29.0839,14600.0
2014-08-27 10:10:00,31.83,31.85,31.83,31.84,17000.0,29.0839,29.1022,29.0839,29.093,17000.0
2014-08-27 10:15:00,31.84,31.84,31.81,31.84,20300.0,29.093,29.093,29.0656,29.093,20300.0
2014-08-27 10:20:00,31.84,31.86,31.84,31.85,26100.0,29.093,29.1113,29.093,29.1022,26100.0
2014-08-27 10:25:00,31.85,31.85,31.82,31.82,4100.0,29.1022,29.1022,29.0748,29.0748,4100.0
2014-08-27 10:30:00,31.82,31.82,31.82,31.82,3100.0,29.0748,29.0748,29.0748,29.0748,3100.0
2014-08-27 10:35:00,31.81,31.81,31.79,31.79,3500.0,29.0656,29.0656,29.0473,29.0473,3500.0
2014-08-27 10:40:00,31.79,31.8,31.79,31.8,8700.0,29.0473,29.0565,29.0473,29.0565,8700.0
2014-08-27 10:45:00,31.8,31.81,31.8,31.8,5600.0,29.0565,29.0656,29.0565,29.0565,5600.0
2014-08-27 10:50:00,31.8,31.8,31.77,31.77,7000.0,29.0565,29.0565,29.0291,29.0291,7000.0
2014-08-27 10:55:00,31.78,31.79,31.78,31.78,11900.0,29.0382,29.0473,29.0382,29.0382,11900.0
2014-08-27 11:00:00,31.79,31.81,31.79,31.79,4900.0,29.0473,29.0656,29.0473,29.0473,4900.0
2014-08-27 11:05:00,31.8,31.8,31.79,31.8,8000.0,29.0565,29.0565,29.0473,29.0565,8000.0
2014-08-27 11:10:00,31.79,31.8,31.79,31.79,6100.0,29.0473,29.0565,29.0473,29.0473,6100.0
2014-08-27 11:15:00,31.79,31.79,31.79,31.79,1000.0,29.0473,29.0473,29.0473,29.0473,1000.0
2014-08-27 11:20:00,31.79,31.79,31.77,31.77,9000.0,29.0473,29.0473,29.0291,29.0291,9000.0
2014-08-27 11:25:00,31.78,31.78,31.75,31.76,26800.0,29.0382,29.0382,29.0108,29.0199,26800.0
2014-08-27 11:30:00,31.75,31.77,31.74,31.77,7600.0,29.0108,29.0291,29.0017,29.0291,7600.0
2014-08-27 11:35:00,31.76,31.77,31.75,31.76,11300.0,29.0199,29.0291,29.0108,29.0199,11300.0
2014-08-27 11:40:00,31.76,31.76,31.76,31.76,1100.0,29.0199,29.0199,29.0199,29.0199,1100.0
2014-08-27 11:45:00,31.77,31.78,31.76,31.76,10300.0,29.0291,29.0382,29.0199,29.0199,10300.0
2014-08-27 11:50:00,31.76,31.76,31.75,31.76,6100.0,29.0199,29.0199,29.0108,29.0199,6100.0
2014-08-27 11:55:00,31.76,31.77,31.76,31.77,6500.0,29.0199,29.0291,29.0199,29.0291,6500.0
2014-08-27 12:00:00,31.77,31.78,31.76,31.76,8100.0,29.0291,29.0382,29.0199,29.0199,8100.0
2014-08-27 12:05:00,31.75,31.75,31.74,31.75,7200.0,29.0108,29.0108,29.0017,29.0108,7200.0
2014-08-27 12:10:00,31.75,31.75,31.74,31.75,12000.0,29.0108,29.0108,29.0017,29.0108,12000.0
2014-08-27 12:15:00,31.75,31.75,31.74,31.74,8100.0,29.0108,29.0108,29.0017,29.0017,8100.0
2014-08-27 12:20:00,31.75,31.75,31.75,31.75,9100.0,29.0108,29.0108,29.0108,29.0108,9100.0
2014-08-27 12:25:00,31.76,31.77,31.75,31.77,4800.0,29.0199,29.0291,29.0108,29.0291,4800.0
2014-08-27 12:30:00,31.78,31.79,31.77,31.77,9400.0,29.0382,29.0473,29.0291,29.0291,9400.0
2014-08-27 12:35:00,31.76,31.76,31.76,31.76,4700.0,29.0199,29.0199,29.0199,29.0199,4700.0
2014-08-27 12:40:00,31.76,31.77,31.76,31.77,3100.0,29.0199,29.0291,29.0199,29.0291,3100.0
2014-08-27 12:45:00,31.77,31.77,31.76,31.77,8100.0,29.0291,29.0291,29.0199,29.0291,8100.0
2014-08-27 12:50:00,31.77,31.77,31.77,31.77,2500.0,29.0291,29.0291,29.0291,29.0291,2500.0
2014-08-27 12:55:00,31.77,31.77,31.76,31.77,6800.0,29.0291,29.0291,29.0199,29.0291,6800.0
2014-08-27 13:00:00,31.77,31.77,31.76,31.77,11300.0,29.0291,29.0291,29.0199,29.0291,11300.0
2014-08-27 13:05:00,31.76,31.78,31.76,31.78,7700.0,29.0199,29.0382,29.0199,29.0382,7700.0
2014-08-27 13:10:00,31.78,31.79,31.77,31.79,7200.0,29.0382,29.0473,29.0291,29.0473,7200.0
2014-08-27 13:15:00,31.79,31.8,31.78,31.79,12700.0,29.0473,29.0565,29.0382,29.0473,12700.0
2014-08-27 13:20:00,31.79,31.79,31.78,31.78,1900.0,29.0473,29.0473,29.0382,29.0382,1900.0
2014-08-27 13:25:00,31.78,31.79,31.77,31.79,17700.0,29.0382,29.0473,29.0291,29.0473,17700.0
2014-08-27 13:30:00,31.79,31.79,31.79,31.79,2800.0,29.0473,29.0473,29.0473,29.0473,2800.0
2014-08-27 13:35:00,31.79,31.79,31.79,31.79,1900.0,29.0473,29.0473,29.0473,29.0473,1900.0
2014-08-27 13:40:00,31.79,31.79,31.78,31.79,7800.0,29.0473,29.0473,29.0382,29.0473,7800.0
2014-08-27 13:45:00,31.8,31.8,31.79,31.8,1200.0,29.0565,29.0565,29.0473,29.0565,1200.0
2014-08-27 13:50:00,31.8,31.8,31.79,31.8,12200.0,29.0565,29.0565,29.0473,29.0565,12200.0
2014-08-27 13:55:00,31.8,31.81,31.79,31.8,3800.0,29.0565,29.0656,29.0473,29.0565,3800.0
2014-08-27 14:00:00,31.8,31.8,31.78,31.78,10900.0,29.0565,29.0565,29.0382,29.0382,10900.0
2014-08-27 14:05:00,31.78,31.79,31.78,31.79,2000.0,29.0382,29.0473,29.0382,29.0473,2000.0
2014-08-27 14:10:00,31.78,31.8,31.78,31.79,8900.0,29.0382,29.0565,29.0382,29.0473,8900.0
2014-08-27 14:15:00,31.8,31.81,31.79,31.79,11100.0,29.0565,29.0656,29.0473,29.0473,11100.0
2014-08-27 14:20:00,31.8,31.8,31.79,31.8,18100.0,29.0565,29.0565,29.0473,29.0565,18100.0
2014-08-27 14:25:00,31.8,31.82,31.8,31.81,36700.0,29.0565,29.0748,29.0565,29.0656,36700.0
2014-08-27 14:30:00,31.81,31.81,31.8,31.81,1500.0,29.0656,29.0656,29.0565,29.0656,1500.0
2014-08-27 14:35:00,31.81,31.81,31.8,31.8,15000.0,29.0656,29.0656,29.0565,29.0565,15000.0
2014-08-27 14:40:00,31.8,31.8,31.77,31.77,13800.0,29.0565,29.0565,29.0291,29.0291,13800.0
2014-08-27 14:45:00,31.78,31.78,31.77,31.78,2700.0,29.0382,29.0382,29.0291,29.0382,2700.0
2014-08-27 14:50:00,31.77,31.78,31.77,31.78,2900.0,29.0291,29.0382,29.0291,29.0382,2900.0
2014-08-27 14:55:00,31.77,31.78,31.75,31.75,8500.0,29.0291,29.0382,29.0108,29.0108,8500.0
2014-08-27 15:00:00,31.75,31.75,31.72,31.73,17200.0,29.0108,29.0108,28.9834,28.9925,17200.0
2014-08-27 15:05:00,31.73,31.74,31.72,31.74,9600.0,28.9925,29.0017,28.9834,29.0017,9600.0
2014-08-27 15:10:00,31.74,31.75,31.73,31.74,8900.0,29.0017,29.0108,28.9925,29.0017,8900.0
2014-08-27 15:15:00,31.75,31.75,31.73,31.74,12000.0,29.0108,29.0108,28.9925,29.0017,12000.0
2014-08-27 15:20:00,31.74,31.76,31.73,31.76,21100.0,29.0017,29.0199,28.9925,29.0199,21100.0
2014-08-27 15:25:00,31.76,31.77,31.75,31.77,5600.0,29.0199,29.0291,29.0108,29.0291,5600.0
2014-08-27 15:30:00,31.77,31.78,31.76,31.78,11000.0,29.0291,29.0382,29.0199,29.0382,11000.0
2014-08-27 15:35:00,31.77,31.79,31.77,31.79,14400.0,29.0291,29.0473,29.0291,29.0473,14400.0
2014-08-27 15:40:00,31.79,31.79,31.78,31.79,11700.0,29.0473,29.0473,29.0382,29.0473,11700.0
2014-08-27 15:45:00,31.79,31.81,31.79,31.8,24200.0,29.0473,29.0656,29.0473,29.0565,24200.0
2014-08-27 15:50:00,31.8,31.8,31.79,31.79,37000.0,29.0565,29.0565,29.0473,29.0473,37000.0
2014-08-27 15:55:00,31.79,31.8,31.78,31.78,158200.0,29.0473,29.0565,29.0382,29.0382,158200.0
2014-08-28 09:30:00,31.51,31.56,31.39,31.4,108100.0,28.7915,28.8372,28.6819,28.691,108100.0
2014-08-28 09:35:00,31.41,31.41,31.29,31.33,115300.0,28.7001,28.7001,28.5905,28.627,115300.0
2014-08-28 09:40:00,31.32,31.32,31.26,31.27,84000.0,28.6179,28.6179,28.5631,28.5722,84000.0
2014-08-28 09:45:00,31.27,31.34,31.24,31.34,84500.0,28.5722,28.6362,28.5448,28.6362,84500.0
2014-08-28 09:50:00,31.35,31.39,31.31,31.36,306200.0,28.6453,28.6819,28.6088,28.6544,306200.0
2014-08-28 09:55:00,31.37,31.46,31.37,31.4,122700.0,28.6636,28.7458,28.6636,28.691,122700.0
2014-08-28 10:00:00,31.41,31.5,31.39,31.4,293000.0,28.7001,28.7824,28.6819,28.691,293000.0
2014-08-28 10:05:00,31.4,31.41,31.36,31.37,80900.0,28.691,28.7001,28.6544,28.6636,80900.0
2014-08-28 10:10:00,31.38,31.38,31.33,31.33,40400.0,28.6727,28.6727,28.627,28.627,40400.0
2014-08-28 10:15:00,31.34,31.35,31.3,31.32,31600.0,28.6362,28.6453,28.5996,28.6179,31600.0
2014-08-28 10:20:00,31.32,31.38,31.32,31.37,27700.0,28.6179,28.6727,28.6179,28.6636,27700.0
2014-08-28 10:25:00,31.37,31.38,31.36,31.37,14600.0,28.6636,28.6727,28.6544,28.6636,14600.0
2014-08-28 10:30:00,31.38,31.38,31.36,31.38,6400.0,28.6727,28.6727,28.6544,28.6727,6400.0
2014-08-28 10:35:00,31.37,31.38,31.33,31.33,23300.0,28.6636,28.6727,28.627,28.627,23300.0
2014-08-28 10:40:00,31.33,31.39,31.33,31.39,6300.0,28.627,28.6819,28.627,28.6819,6300.0
2014-08-28 10:45:00,31.4,31.42,31.4,31.42,10200.0,28.691,28.7093,28.691,28.7093,10200.0
2014-08-28 10:50:00,31.42,31.43,31.4,31.42,9700.0,28.7093,28.7184,28.691,28.7093,9700.0
2014-08-28 10:55:00,31.42,31.44,31.42,31.44,4400.0,28.7093,28.7275,28.7093,28.7275,4400.0
2014-08-28 11:00:00,31.45,31.46,31.45,31.45,3900.0,28.7367,28.7458,28.7367,28.7367,3900.0
2014-08-28 11:05:00,31.46,31.49,31.46,31.49,3300.0,28.7458,28.7732,28.7458,28.7732,3300.0
2014-08-28 11:10:00,31.5,31.52,31.49,31.51,6000.0,28.7824,28.8006,28.7732,28.7915,6000.0
2014-08-28 11:15:00,31.51,31.52,31.5,31.51,9900.0,28.7915,28.8006,28.7824,28.7915,9900.0
2014-08-28 11:20:00,31.52,31.52,31.51,31.51,1900.0,28.8006,28.8006,28.7915,28.7915,1900.0
2014-08-28 11:25:00,31.52,31.54,31.52,31.54,3400.0,28.8006,28.8189,28.8006,28.8189,3400.0
2014-08-28 11:30:00,31.54,31.54,31.5,31.51,3300.0,28.8189,28.8189,28.7824,28.7915,3300.0
2014-08-28 11:35:00,31.5,31.53,31.5,31.53,3100.0,28.7824,28.8098,28.7824,28.8098,3100.0
2014-08-28 11:40:00,31.53,31.54,31.52,31.52,4200.0,28.8098,28.8189,28.8006,28.8006,4200.0
2014-08-28 11:45:00,31.53,31.53,31.5,31.51,4600.0,28.8098,28.8098,28.7824,28.7915,4600.0
2014-08-28 11:50:00,31.51,31.53,31.51,31.52,1600.0,28.7915,28.8098,28.7915,28.8006,1600.0
2014-08-28 11:55:00,31.53,31.53,31.52,31.53,2700.0,28.8098,28.8098,28.8006,28.8098,2700.0
2014-08-28 12:00:00,31.52,31.54,31.52,31.54,3000.0,28.8006,28.8189,28.8006,28.8189,3000.0
2014-08-28 12:05:00,31.54,31.55,31.54,31.55,13700.0,28.8189,28.8281,28.8189,28.8281,13700.0
2014-08-28 12:10:00,31.55,31.56,31.55,31.55,27200.0,28.8281,28.8372,28.8281,28.8281,27200.0
2014-08-28 12:15:00,31.55,31.58,31.55,31.58,14400.0,28.8281,28.8555,28.8281,28.8555,14400.0
2014-08-28 12:20:00,31.57,31.58,31.56,31.56,25200.0,28.8463,28.8555,28.8372,28.8372,25200.0
2014-08-28 12:25:00,31.57,31.57,31.56,31.56,9300.0,28.8463,28.8463,28.8372,28.8372,9300.0
2014-08-28 12:30:00,31.56,31.57,31.55,31.55,16000.0,28.8372,28.8463,28.8281,28.8281,16000.0
2014-08-28 12:35:00,31.54,31.54,31.53,31.53,6500.0,28.8189,28.8189,28.8098,28.8098,6500.0
2014-08-28 12:40:00,31.53,31.53,31.53,31.53,4700.0,28.8098,28.8098,28.8098,28.8098,4700.0
2014-08-28 12:45:00,31.53,31.55,31.53,31.54,6200.0,28.8098,28.8281,28.8098,28.8189,6200.0
2014-08-28 12:50:00,31.54,31.54,31.52,31.52,7700.0,28.8189,28.8189,28.8006,28.8006,7700.0
2014-08-28 12:55:00,31.53,31.53,31.52,31.52,800.0,28.8098,28.8098,28.8006,28.8006,800.0
2014-08-28 13:00:00,31.53,31.53,31.52,31.52,3100.0,28.8098,28.8098,28.8006,28.8006,3100.0
2014-08-28 13:05:00,31.52,31.52,31.51,31.51,1700.0,28.8006,28.8006,28.7915,28.7915,1700.0
2014-08-28 13:10:00,31.52,31.52,31.51,31.52,16100.0,28.8006,28.8006,28.7915,28.8006,16100.0
2014-08-28 13:15:00,31.52,31.52,31.5,31.5,12600.0,28.8006,28.8006,28.7824,28.7824,12600.0
2014-08-28 13:20:00,31.5,31.5,31.46,31.47,64500.0,28.7824,28.7824,28.7458,28.755,64500.0
2014-08-28 13:25:00,31.48,31.49,31.47,31.47,7300.0,28.7641,28.7732,28.755,28.755,7300.0
2014-08-28 13:30:00,31.48,31.49,31.48,31.49,4800.0,28.7641,28.7732,28.7641,28.7732,4800.0
2014-08-28 13:35:00,31.49,31.49,31.46,31.47,47700.0,28.7732,28.7732,28.7458,28.755,47700.0
2014-08-28 13:40:00,31.48,31.49,31.48,31.49,8200.0,28.7641,28.7732,28.7641,28.7732,8200.0
2014-08-28 13:45:00,31.48,31.49,31.48,31.48,700.0,28.7641,28.7732,28.7641,28.7641,700.0
2014-08-28 13:50:00,31.48,31.5,31.48,31.49,5300.0,28.7641,28.7824,28.7641,28.7732,5300.0
2014-08-28 13:55:00,31.5,31.5,31.49,31.49,1800.0,28.7824,28.7824,28.7732,28.7732,1800.0
2014-08-28 14:00:00,31.5,31.51,31.49,31.5,5400.0,28.7824,28.7915,28.7732,28.7824,5400.0
2014-08-28 14:05:00,31.5,31.51,31.49,31.51,3800.0,28.7824,28.7915,28.7732,28.7915,3800.0
2014-08-28 14:10:00,31.51,31.51,31.5,31.51,11300.0,28.7915,28.7915,28.7824,28.7915,11300.0
2014-08-28 14:15:00,31.5,31.52,31.5,31.52,3400.0,28.7824,28.8006,28.7824,28.8006,3400.0
2014-08-28 14:20:00,31.52,31.54,31.52,31.52,18400.0,28.8006,28.8189,28.8006,28.8006,18400.0
2014-08-28 14:25:00,31.53,31.54,31.52,31.54,2500.0,28.8098,28.8189,28.8006,28.8189,2500.0
2014-08-28 14:30:00,31.54,31.55,31.54,31.55,4300.0,28.8189,28.8281,28.8189,28.8281,4300.0
2014-08-28 14:35:00,31.55,31.55,31.53,31.53,3900.0,28.8281,28.8281,28.8098,28.8098,3900.0
2014-08-28 14:40:00,31.53,31.54,31.53,31.53,18300.0,28.8098,28.8189,28.8098,28.8098,18300.0
2014-08-28 14:45:00,31.53,31.53,31.52,31.53,1800.0,28.8098,28.8098,28.8006,28.8098,1800.0
2014-08-28 14:50:00,31.53,31.53,31.5,31.5,21800.0,28.8098,28.8098,28.7824,28.7824,21800.0
2014-08-28 14:55:00,31.5,31.51,31.49,31.49,4700.0,28.7824,28.7915,28.7732,28.7732,4700.0
2014-08-28 15:00:00,31.49,31.5,31.49,31.5,4100.0,28.7732,28.7824,28.7732,28.7824,4100.0
2014-08-28 15:05:00,31.49,31.5,31.49,31.49,1700.0,28.7732,28.7824,28.7732,28.7732,1700.0
2014-08-28 15:10:00,31.5,31.5,31.48,31.49,50600.0,28.7824,28.7824,28.7641,28.7732,50600.0
2014-08-28 15:15:00,31.48,31.49,31.48,31.49,6900.0,28.7641,28.7732,28.7641,28.7732,6900.0
2014-08-28 15:20:00,31.49,31.51,31.48,31.5,18400.0,28.7732,28.7915,28.7641,28.7824,18400.0
2014-08-28 15:25:00,31.5,31.5,31.48,31.49,32300.0,28.7824,28.7824,28.7641,28.7732,32300.0
2014-08-28 15:30:00,31.49,31.5,31.49,31.49,18900.0,28.7732,28.7824,28.7732,28.7732,18900.0
2014-08-28 15:35:00,31.49,31.5,31.48,31.49,35500.0,28.7732,28.7824,28.7641,28.7732,35500.0
2014-08-28 15:40:00,31.49,31.5,31.48,31.49,35100.0,28.7732,28.7824,28.7641,28.7732,35100.0
2014-08-28 15:45:00,31.5,31.5,31.49,31.49,12700.0,28.7824,28.7824,28.7732,28.7732,12700.0
2014-08-28 15:50:00,31.5,31.51,31.47,31.48,115500.0,28.7824,28.7915,28.755,28.7641,115500.0
2014-08-28 15:55:00,31.48,31.49,31.46,31.48,254600.0,28.7641,28.7732,28.7458,28.7641,254600.0
2014-08-29 09:30:00,31.61,31.61,31.54,31.55,81100.0,28.8829,28.8829,28.8189,28.8281,81100.0
2014-08-29 09:35:00,31.55,31.57,31.52,31.55,70900.0,28.8281,28.8463,28.8006,28.8281,70900.0
2014-08-29 09:40:00,31.56,31.56,31.5,31.51,20400.0,28.8372,28.8372,28.7824,28.7915,20400.0
2014-08-29 09:45:00,31.51,31.51,31.46,31.48,8200.0,28.7915,28.7915,28.7458,28.7641,8200.0
2014-08-29 09:50:00,31.5,31.5,31.44,31.48,30200.0,28.7824,28.7824,28.7275,28.7641,30200.0
2014-08-29 09:55:00,31.48,31.51,31.47,31.51,11000.0,28.7641,28.7915,28.755,28.7915,11000.0
2014-08-29 10:00:00,31.52,31.52,31.48,31.49,23500.0,28.8006,28.8006,28.7641,28.7732,23500.0
2014-08-29 10:05:00,31.49,31.51,31.46,31.48,19500.0,28.7732,28.7915,28.7458,28.7641,19500.0
2014-08-29 10:10:00,31.48,31.48,31.45,31.46,17800.0,28.7641,28.7641,28.7367,28.7458,17800.0
2014-08-29 10:15:00,31.46,31.51,31.46,31.48,14100.0,28.7458,28.7915,28.7458,28.7641,14100.0
2014-08-29 10:20:00,31.48,31.52,31.48,31.5,7300.0,28.7641,28.8006,28.7641,28.7824,7300.0
2014-08-29 10:25:00,31.49,31.51,31.49,31.5,4600.0,28.7732,28.7915,28.7732,28.7824,4600.0
2014-08-29 10:30:00,31.49,31.51,31.49,31.51,5600.0,28.7732,28.7915,28.7732,28.7915,5600.0
2014-08-29 10:35:00,31.51,31.51,31.49,31.5,4000.0,28.7915,28.7915,28.7732,28.7824,4000.0
2014-08-29 10:40:00,31.5,31.51,31.5,31.51,7500.0,28.7824,28.7915,28.7824,28.7915,7500.0
2014-08-29 10:45:00,31.51,31.54,31.51,31.54,12400.0,28.7915,28.8189,28.7915,28.8189,12400.0
2014-08-29 10:50:00,31.54,31.56,31.53,31.56,6200.0,28.8189,28.8372,28.8098,28.8372,6200.0
2014-08-29 10:55:00,31.56,31.61,31.55,31.61,44700.0,28.8372,28.8829,28.8281,28.8829,44700.0
2014-08-29 11:00:00,31.61,31.62,31.61,31.61,47000.0,28.8829,28.892,28.8829,28.8829,47000.0
2014-08-29 11:05:00,31.61,31.62,31.6,31.6,4200.0,28.8829,28.892,28.8737,28.8737,4200.0
2014-08-29 11:10:00,31.61,31.64,31.61,31.64,48900.0,28.8829,28.9103,28.8829,28.9103,48900.0
2014-08-29 11:15:00,31.64,31.64,31.6,31.6,22200.0,28.9103,28.9103,28.8737,28.8737,22200.0
2014-08-29 11:20:00,31.61,31.62,31.61,31.62,4600.0,28.8829,28.892,28.8829,28.892,4600.0
2014-08-29 11:25:00,31.62,31.63,31.61,31.62,31400.0,28.892,28.9012,28.8829,28.892,31400.0
2014-08-29 11:30:00,31.62,31.62,31.61,31.62,7100.0,28.892,28.892,28.8829,28.892,7100.0
2014-08-29 11:35:00,31.62,31.64,31.62,31.62,14500.0,28.892,28.9103,28.892,28.892,14500.0
2014-08-29 11:40:00,31.63,31.64,31.62,31.62,20500.0,28.9012,28.9103,28.892,28.892,20500.0
2014-08-29 11:45:00,31.62,31.63,31.62,31.63,10800.0,28.892,28.9012,28.892,28.9012,10800.0
2014-08-29 11:50:00,31.62,31.63,31.62,31.63,2200.0,28.892,28.9012,28.892,28.9012,2200.0
2014-08-29 11:55:00,31.62,31.63,31.61,31.61,4000.0,28.892,28.9012,28.8829,28.8829,4000.0
2014-08-29 12:00:00,31.62,31.64,31.62,31.63,3700.0,28.892,28.9103,28.892,28.9012,3700.0
2014-08-29 12:05:00,31.62,31.63,31.61,31.61,6000.0,28.892,28.9012,28.8829,28.8829,6000.0
2014-08-29 12:10:00,31.61,31.61,31.59,31.59,3800.0,28.8829,28.8829,28.8646,28.8646,3800.0
2014-08-29 12:15:00,31.6,31.6,31.59,31.59,4200.0,28.8737,28.8737,28.8646,28.8646,4200.0
2014-08-29 12:20:00,31.59,31.59,31.57,31.57,9800.0,28.8646,28.8646,28.8463,28.8463,9800.0
2014-08-29 12:25:00,31.57,31.57,31.54,31.55,5900.0,28.8463,28.8463,28.8189,28.8281,5900.0
2014-08-29 12:30:00,31.54,31.56,31.54,31.55,5400.0,28.8189,28.8372,28.8189,28.8281,5400.0
2014-08-29 12:35:00,31.56,31.56,31.55,31.55,1100.0,28.8372,28.8372,28.8281,28.8281,1100.0
2014-08-29 12:40:00,31.55,31.56,31.54,31.54,2900.0,28.8281,28.8372,28.8189,28.8189,2900.0
2014-08-29 12:45:00,31.55,31.57,31.55,31.57,17900.0,28.8281,28.8463,28.8281,28.8463,17900.0
2014-08-29 12:50:00,31.56,31.56,31.55,31.55,5100.0,28.8372,28.8372,28.8281,28.8281,5100.0
2014-08-29 12:55:00,31.55,31.56,31.55,31.56,19900.0,28.8281,28.8372,28.8281,28.8372,19900.0
2014-08-29 13:00:00,31.56,31.57,31.56,31.57,15500.0,28.8372,28.8463,28.8372,28.8463,15500.0
2014-08-29 13:05:00,31.57,31.57,31.56,31.56,5600.0,28.8463,28.8463,28.8372,28.8372,5600.0
2014-08-29 13:10:00,31.56,31.56,31.53,31.54,8400.0,28.8372,28.8372,28.8098,28.8189,8400.0
2014-08-29 13:15:00,31.54,31.54,31.53,31.54,3300.0,28.8189,28.8189,28.8098,28.8189,3300.0
2014-08-29 13:20:00,31.53,31.54,31.52,31.52,11300.0,28.8098,28.8189,28.8006,28.8006,11300.0
2014-08-29 13:25:00,31.51,31.53,31.51,31.52,3700.0,28.7915,28.8098,28.7915,28.8006,3700.0
2014-08-29 13:30:00,31.52,31.53,31.51,31.52,11400.0,28.8006,28.8098,28.7915,28.8006,11400.0
2014-08-29 13:35:00,31.51,31.53,31.51,31.52,7300.0,28.7915,28.8098,28.7915,28.8006,7300.0
2014-08-29 13:40:00,31.53,31.54,31.51,31.51,9900.0,28.8098,28.8189,28.7915,28.7915,9900.0
2014-08-29 13:45:00,31.51,31.52,31.51,31.51,7100.0,28.7915,28.8006,28.7915,28.7915,7100.0
2014-08-29 13:50:00,31.51,31.52,31.5,31.52,8000.0,28.7915,28.8006,28.7824,28.8006,8000.0
2014-08-29 13:55:00,31.51,31.53,31.51,31.53,2900.0,28.7915,28.8098,28.7915,28.8098,2900.0
2014-08-29 14:00:00,31.53,31.54,31.53,31.54,9200.0,28.8098,28.8189,28.8098,28.8189,9200.0
2014-08-29 14:05:00,31.53,31.54,31.53,31.54,2700.0,28.8098,28.8189,28.8098,28.8189,2700.0
2014-08-29 14:10:00,31.54,31.55,31.53,31.53,8400.0,28.8189,28.8281,28.8098,28.8098,8400.0
2014-08-29 14:15:00,31.54,31.54,31.53,31.53,8300.0,28.8189,28.8189,28.8098,28.8098,8300.0
2014-08-29 14:20:00,31.53,31.54,31.53,31.53,2900.0,28.8098,28.8189,28.8098,28.8098,2900.0
2014-08-29 14:25:00,31.53,31.54,31.53,31.53,3200.0,28.8098,28.8189,28.8098,28.8098,3200.0
2014-08-29 14:30:00,31.53,31.54,31.53,31.54,600.0,28.8098,28.8189,28.8098,28.8189,600.0
2014-08-29 14:35:00,31.53,31.53,31.52,31.53,11400.0,28.8098,28.8098,28.8006,28.8098,11400.0
2014-08-29 14:40:00,31.52,31.52,31.51,31.51,19400.0,28.8006,28.8006,28.7915,28.7915,19400.0
2014-08-29 14:45:00,31.51,31.53,31.51,31.53,21100.0,28.7915,28.8098,28.7915,28.8098,21100.0
2014-08-29 14:50:00,31.52,31.53,31.52,31.52,3600.0,28.8006,28.8098,28.8006,28.8006,3600.0
2014-08-29 14:55:00,31.52,31.54,31.52,31.54,44300.0,28.8006,28.8189,28.8006,28.8189,44300.0
2014-08-29 15:00:00,31.54,31.54,31.53,31.53,1500.0,28.8189,28.8189,28.8098,28.8098,1500.0
2014-08-29 15:05:00,31.53,31.54,31.52,31.52,9900.0,28.8098,28.8189,28.8006,28.8006,9900.0
2014-08-29 15:10:00,31.51,31.54,31.51,31.54,8900.0,28.7915,28.8189,28.7915,28.8189,8900.0
2014-08-29 15:15:00,31.54,31.54,31.53,31.54,15000.0,28.8189,28.8189,28.8098,28.8189,15000.0
2014-08-29 15:20:00,31.54,31.54,31.53,31.53,1900.0,28.8189,28.8189,28.8098,28.8098,1900.0
2014-08-29 15:25:00,31.53,31.54,31.53,31.54,1400.0,28.8098,28.8189,28.8098,28.8189,1400.0
2014-08-29 15:30:00,31.54,31.54,31.53,31.53,5300.0,28.8189,28.8189,28.8098,28.8098,5300.0
2014-08-29 15:35:00,31.54,31.56,31.54,31.55,13800.0,28.8189,28.8372,28.8189,28.8281,13800.0
2014-08-29 15:40:00,31.55,31.56,31.55,31.55,57900.0,28.8281,28.8372,28.8281,28.8281,57900.0
2014-08-29 15:45:00,31.55,31.56,31.55,31.55,5000.0,28.8281,28.8372,28.8281,28.8281,5000.0
2014-08-29 15:50:00,31.55,31.57,31.55,31.56,40400.0,28.8281,28.8463,28.8281,28.8372,40400.0
2014-08-29 15:55:00,31.57,31.58,31.55,31.57,158800.0,28.8463,28.8555,28.8281,28.8463,158800.0
2014-09-02 09:30:00,31.6,31.67,31.44,31.64,75300.0,28.8737,28.9377,28.7275,28.9103,75300.0
2014-09-02 09:35:00,31.64,31.65,31.58,31.58,66500.0,28.9103,28.9194,28.8555,28.8555,66500.0
2014-09-02 09:40:00,31.57,31.57,31.52,31.55,40300.0,28.8463,28.8463,28.8006,28.8281,40300.0
2014-09-02 09:45:00,31.53,31.61,31.52,31.61,29500.0,28.8098,28.8829,28.8006,28.8829,29500.0
2014-09-02 09:50:00,31.63,31.65,31.62,31.64,90300.0,28.9012,28.9194,28.892,28.9103,90300.0
2014-09-02 09:55:00,31.63,31.66,31.63,31.64,65300.0,28.9012,28.9286,28.9012,28.9103,65300.0
2014-09-02 10:00:00,31.65,31.66,31.61,31.63,73300.0,28.9194,28.9286,28.8829,28.9012,73300.0
2014-09-02 10:05:00,31.64,31.64,31.62,31.63,109300.0,28.9103,28.9103,28.892,28.9012,109300.0
2014-09-02 10:10:00,31.63,31.66,31.63,31.63,100000.0,28.9012,28.9286,28.9012,28.9012,100000.0
2014-09-02 10:15:00,31.63,31.64,31.59,31.59,41600.0,28.9012,28.9103,28.8646,28.8646,41600.0
2014-09-02 10:20:00,31.59,31.62,31.59,31.61,32300.0,28.8646,28.892,28.8646,28.8829,32300.0
2014-09-02 10:25:00,31.61,31.62,31.61,31.62,13700.0,28.8829,28.892,28.8829,28.892,13700.0
2014-09-02 10:30:00,31.62,31.63,31.59,31.61,22300.0,28.892,28.9012,28.8646,28.8829,22300.0
2014-09-02 10:35:00,31.61,31.61,31.58,31.6,6400.0,28.8829,28.8829,28.8555,28.8737,6400.0
2014-09-02 10:40:00,31.6,31.61,31.59,31.61,14200.0,28.8737,28.8829,28.8646,28.8829,14200.0
2014-09-02 10:45:00,31.61,31.61,31.55,31.55,28800.0,28.8829,28.8829,28.8281,28.8281,28800.0
2014-09-02 10:50:00,31.56,31.59,31.55,31.58,35300.0,28.8372,28.8646,28.8281,28.8555,35300.0
2014-09-02 10:55:00,31.58,31.59,31.57,31.59,10100.0,28.8555,28.8646,28.8463,28.8646,10100.0
2014-09-02 11:00:00,31.6,31.6,31.57,31.57,13500.0,28.8737,28.8737,28.8463,28.8463,13500.0
2014-09-02 11:05:00,31.57,31.57,31.54,31.55,20300.0,28.8463,28.8463,28.8189,28.8281,20300.0
2014-09-02 11:10:00,31.56,31.56,31.49,31.49,31200.0,28.8372,28.8372,28.7732,28.7732,31200.0
2014-09-02 11:15:00,31.48,31.5,31.46,31.46,14100.0,28.7641,28.7824,28.7458,28.7458,14100.0
2014-09-02 11:20:00,31.47,31.48,31.46,31.47,7600.0,28.755,28.7641,28.7458,28.755,7600.0
2014-09-02 11:25:00,31.46,31.49,31.45,31.49,12100.0,28.7458,28.7732,28.7367,28.7732,12100.0
2014-09-02 11:30:00,31.49,31.52,31.49,31.52,11000.0,28.7732,28.8006,28.7732,28.8006,11000.0
2014-09-02 11:35:00,31.52,31.52,31.5,31.5,12400.0,28.8006,28.8006,28.7824,28.7824,12400.0
2014-09-02 11:40:00,31.51,31.51,31.49,31.5,7900.0,28.7915,28.7915,28.7732,28.7824,7900.0
2014-09-02 11:45:00,31.5,31.51,31.49,31.51,6200.0,28.7824,28.7915,28.7732,28.7915,6200.0
2014-09-02 11:50:00,31.5,31.5,31.48,31.48,3000.0,28.7824,28.7824,28.7641,28.7641,3000.0
2014-09-02 11:55:00,31.48,31.5,31.48,31.5,8500.0,28.7641,28.7824,28.7641,28.7824,8500.0
2014-09-02 12:00:00,31.49,31.51,31.48,31.5,4800.0,28.7732,28.7915,28.7641,28.7824,4800.0
2014-09-02 12:05:00,31.5,31.51,31.5,31.51,900.0,28.7824,28.7915,28.7824,28.7915,900.0
2014-09-02 12:10:00,31.51,31.53,31.51,31.53,17400.0,28.7915,28.8098,28.7915,28.8098,17400.0
2014-09-02 12:15:00,31.53,31.55,31.52,31.54,55800.0,28.8098,28.8281,28.8006,28.8189,55800.0
2014-09-02 12:20:00,31.55,31.56,31.54,31.55,8100.0,28.8281,28.8372,28.8189,28.8281,8100.0
2014-09-02 12:25:00,31.56,31.57,31.55,31.55,6100.0,28.8372,28.8463,28.8281,28.8281,6100.0
2014-09-02 12:30:00,31.54,31.54,31.51,31.52,33200.0,28.8189,28.8189,28.7915,28.8006,33200.0
2014-09-02 12:35:00,31.51,31.52,31.5,31.5,5200.0,28.7915,28.8006,28.7824,28.7824,5200.0
2014-09-02 12:40:00,31.5,31.5,31.48,31.48,5200.0,28.7824,28.7824,28.7641,28.7641,5200.0
2014-09-02 12:45:00,31.47,31.48,31.46,31.48,32900.0,28.755,28.7641,28.7458,28.7641,32900.0
2014-09-02 12:50:00,31.48,31.49,31.47,31.48,6800.0,28.7641,28.7732,28.755,28.7641,6800.0
2014-09-02 12:55:00,31.49,31.49,31.46,31.46,6900.0,28.7732,28.7732,28.7458,28.7458,6900.0
2014-09-02 13:00:00,31.47,31.47,31.44,31.46,143900.0,28.755,28.755,28.7275,28.7458,143900.0
2014-09-02 13:05:00,31.45,31.51,31.45,31.51,6600.0,28.7367,28.7915,28.7367,28.7915,6600.0
2014-09-02 13:10:00,31.51,31.51,31.5,31.5,1700.0,28.7915,28.7915,28.7824,28.7824,1700.0
2014-09-02 13:15:00,31.51,31.51,31.5,31.5,3200.0,28.7915,28.7915,28.7824,28.7824,3200.0
2014-09-02 13:20:00,31.5,31.5,31.49,31.49,5700.0,28.7824,28.7824,28.7732,28.7732,5700.0
2014-09-02 13:25:00,31.5,31.5,31.46,31.46,18600.0,28.7824,28.7824,28.7458,28.7458,18600.0
2014-09-02 13:30:00,31.45,31.46,31.43,31.43,8600.0,28.7367,28.7458,28.7184,28.7184,8600.0
2014-09-02 13:35:00,31.43,31.45,31.41,31.45,12100.0,28.7184,28.7367,28.7001,28.7367,12100.0
2014-09-02 13:40:00,31.44,31.44,31.42,31.43,38800.0,28.7275,28.7275,28.7093,28.7184,38800.0
2014-09-02 13:45:00,31.43,31.43,31.42,31.43,4800.0,28.7184,28.7184,28.7093,28.7184,4800.0
2014-09-02 13:50:00,31.43,31.46,31.43,31.46,23300.0,28.7184,28.7458,28.7184,28.7458,23300.0
2014-09-02 13:55:00,31.46,31.48,31.46,31.48,3800.0,28.7458,28.7641,28.7458,28.7641,3800.0
2014-09-02 14:00:00,31.48,31.49,31.48,31.48,12600.0,28.7641,28.7732,28.7641,28.7641,12600.0
2014-09-02 14:05:00,31.48,31.49,31.48,31.49,5800.0,28.7641,28.7732,28.7641,28.7732,5800.0
2014-09-02 14:10:00,31.48,31.51,31.48,31.51,7600.0,28.7641,28.7915,28.7641,28.7915,7600.0
2014-09-02 14:15:00,31.51,31.53,31.51,31.52,10800.0,28.7915,28.8098,28.7915,28.8006,10800.0
2014-09-02 14:20:00,31.52,31.53,31.52,31.52,45400.0,28.8006,28.8098,28.8006,28.8006,45400.0
2014-09-02 14:25:00,31.52,31.56,31.52,31.55,28800.0,28.8006,28.8372,28.8006,28.8281,28800.0
2014-09-02 14:30:00,31.56,31.57,31.55,31.56,8900.0,28.8372,28.8463,28.8281,28.8372,8900.0
2014-09-02 14:35:00,31.55,31.57,31.54,31.57,10700.0,28.8281,28.8463,28.8189,28.8463,10700.0
2014-09-02 14:40:00,31.56,31.57,31.56,31.56,4900.0,28.8372,28.8463,28.8372,28.8372,4900.0
2014-09-02 14:45:00,31.56,31.57,31.56,31.57,2800.0,28.8372,28.8463,28.8372,28.8463,2800.0
2014-09-02 14:50:00,31.57,31.59,31.57,31.58,31200.0,28.8463,28.8646,28.8463,28.8555,31200.0
2014-09-02 14:55:00,31.58,31.58,31.57,31.57,3500.0,28.8555,28.8555,28.8463,28.8463,3500.0
2014-09-02 15:00:00,31.58,31.6,31.58,31.59,47500.0,28.8555,28.8737,28.8555,28.8646,47500.0
2014-09-02 15:05:00,31.59,31.59,31.57,31.58,52300.0,28.8646,28.8646,28.8463,28.8555,52300.0
2014-09-02 15:10:00,31.58,31.58,31.57,31.58,5300.0,28.8555,28.8555,28.8463,28.8555,5300.0
2014-09-02 15:15:00,31.58,31.58,31.57,31.57,9900.0,28.8555,28.8555,28.8463,28.8463,9900.0
2014-09-02 15:20:00,31.57,31.57,31.55,31.55,13900.0,28.8463,28.8463,28.8281,28.8281,13900.0
2014-09-02 15:25:00,31.55,31.56,31.55,31.56,2400.0,28.8281,28.8372,28.8281,28.8372,2400.0
2014-09-02 15:30:00,31.56,31.56,31.53,31.54,15400.0,28.8372,28.8372,28.8098,28.8189,15400.0
2014-09-02 15:35:00,31.53,31.54,31.53,31.54,16700.0,28.8098,28.8189,28.8098,28.8189,16700.0
2014-09-02 15:40:00,31.54,31.54,31.53,31.54,12300.0,28.8189,28.8189,28.8098,28.8189,12300.0
2014-09-02 15:45:00,31.54,31.55,31.54,31.55,42700.0,28.8189,28.8281,28.8189,28.8281,42700.0
2014-09-02 15:50:00,31.55,31.56,31.55,31.56,100300.0,28.8281,28.8372,28.8281,28.8372,100300.0
2014-09-02 15:55:00,31.55,31.56,31.54,31.56,269000.0,28.8281,28.8372,28.8189,28.8372,269000.0
2014-09-03 09:30:00,31.6,31.6,31.48,31.5,111900.0,28.8737,28.8737,28.7641,28.7824,111900.0
2014-09-03 09:35:00,31.49,31.52,31.41,31.42,162500.0,28.7732,28.8006,28.7001,28.7093,162500.0
2014-09-03 09:40:00,31.42,31.44,31.39,31.42,49900.0,28.7093,28.7275,28.6819,28.7093,49900.0
2014-09-03 09:45:00,31.45,31.47,31.41,31.41,13400.0,28.7367,28.755,28.7001,28.7001,13400.0
2014-09-03 09:50:00,31.42,31.45,31.38,31.38,13400.0,28.7093,28.7367,28.6727,28.6727,13400.0
2014-09-03 09:55:00,31.38,31.38,31.31,31.37,117200.0,28.6727,28.6727,28.6088,28.6636,117200.0
2014-09-03 10:00:00,31.39,31.41,31.35,31.35,27500.0,28.6819,28.7001,28.6453,28.6453,27500.0
2014-09-03 10:05:00,31.36,31.38,31.36,31.37,14600.0,28.6544,28.6727,28.6544,28.6636,14600.0
2014-09-03 10:10:00,31.37,31.4,31.37,31.39,35000.0,28.6636,28.691,28.6636,28.6819,35000.0
2014-09-03 10:15:00,31.39,31.39,31.3,31.33,123400.0,28.6819,28.6819,28.5996,28.627,123400.0
2014-09-03 10:20:00,31.33,31.36,31.33,31.35,35400.0,28.627,28.6544,28.627,28.6453,35400.0
2014-09-03 10:25:00,31.36,31.36,31.3,31.31,72900.0,28.6544,28.6544,28.5996,28.6088,72900.0
2014-09-03 10:30:00,31.31,31.38,31.3,31.38,51400.0,28.6088,28.6727,28.5996,28.6727,51400.0
2014-09-03 10:35:00,31.38,31.39,31.36,31.37,8800.0,28.6727,28.6819,28.6544,28.6636,8800.0
2014-09-03 10:40:00,31.38,31.4,31.37,31.38,10900.0,28.6727,28.691,28.6636,28.6727,10900.0
2014-09-03 10:45:00,31.38,31.38,31.37,31.38,4500.0,28.6727,28.6727,28.6636,28.6727,4500.0
2014-09-03 10:50:00,31.38,31.38,31.33,31.33,9700.0,28.6727,28.6727,28.627,28.627,9700.0
2014-09-03 10:55:00,31.33,31.34,31.32,31.33,13800.0,28.627,28.6362,28.6179,28.627,13800.0
2014-09-03 11:00:00,31.33,31.34,31.31,31.31,47200.0,28.627,28.6362,28.6088,28.6088,47200.0
2014-09-03 11:05:00,31.31,31.32,31.28,31.29,54200.0,28.6088,28.6179,28.5813,28.5905,54200.0
2014-09-03 11:10:00,31.29,31.3,31.29,31.29,12600.0,28.5905,28.5996,28.5905,28.5905,12600.0
2014-09-03 11:15:00,31.29,31.31,31.27,31.31,20200.0,28.5905,28.6088,28.5722,28.6088,20200.0
2014-09-03 11:20:00,31.31,31.33,31.3,31.31,9100.0,28.6088,28.627,28.5996,28.6088,9100.0
2014-09-03 11:25:00,31.31,31.31,31.26,31.26,30200.0,28.6088,28.6088,28.5631,28.5631,30200.0
2014-09-03 11:30:00,31.26,31.29,31.26,31.29,7300.0,28.5631,28.5905,28.5631,28.5905,7300.0
2014-09-03 11:35:00,31.28,31.28,31.26,31.27,14700.0,28.5813,28.5813,28.5631,28.5722,14700.0
2014-09-03 11:40:00,31.27,31.28,31.24,31.25,28900.0,28.5722,28.5813,28.5448,28.5539,28900.0
2014-09-03 11:45:00,31.25,31.26,31.23,31.23,330600.0,28.5539,28.5631,28.5357,28.5357,330600.0
2014-09-03 11:50:00,31.23,31.25,31.21,31.25,54200.0,28.5357,28.5539,28.5174,28.5539,54200.0
2014-09-03 11:55:00,31.26,31.27,31.22,31.22,25600.0,28.5631,28.5722,28.5265,28.5265,25600.0
2014-09-03 12:00:00,31.22,31.24,31.19,31.2,71700.0,28.5265,28.5448,28.4991,28.5083,71700.0
2014-09-03 12:05:00,31.19,31.19,31.18,31.19,24600.0,28.4991,28.4991,28.49,28.4991,24600.0
2014-09-03 12:10:00,31.19,31.23,31.19,31.23,37000.0,28.4991,28.5357,28.4991,28.5357,37000.0
2014-09-03 12:15:00,31.23,31.23,31.19,31.19,25500.0,28.5357,28.5357,28.4991,28.4991,25500.0
2014-09-03 12:20:00,31.18,31.2,31.18,31.19,34600.0,28.49,28.5083,28.49,28.4991,34600.0
2014-09-03 12:25:00,31.19,31.19,31.18,31.19,15100.0,28.4991,28.4991,28.49,28.4991,15100.0
2014-09-03 12:30:00,31.19,31.19,31.18,31.19,4000.0,28.4991,28.4991,28.49,28.4991,4000.0
2014-09-03 12:35:00,31.19,31.21,31.19,31.21,32800.0,28.4991,28.5174,28.4991,28.5174,32800.0
2014-09-03 12:40:00,31.2,31.24,31.2,31.24,13400.0,28.5083,28.5448,28.5083,28.5448,13400.0
2014-09-03 12:45:00,31.23,31.23,31.2,31.2,32900.0,28.5357,28.5357,28.5083,28.5083,32900.0
2014-09-03 12:50:00,31.21,31.21,31.19,31.19,33400.0,28.5174,28.5174,28.4991,28.4991,33400.0
2014-09-03 12:55:00,31.2,31.2,31.18,31.19,37000.0,28.5083,28.5083,28.49,28.4991,37000.0
2014-09-03 13:00:00,31.19,31.2,31.19,31.2,15300.0,28.4991,28.5083,28.4991,28.5083,15300.0
2014-09-03 13:05:00,31.2,31.21,31.2,31.2,4700.0,28.5083,28.5174,28.5083,28.5083,4700.0
2014-09-03 13:10:00,31.2,31.22,31.19,31.22,6300.0,28.5083,28.5265,28.4991,28.5265,6300.0
2014-09-03 13:15:00,31.21,31.21,31.2,31.2,11900.0,28.5174,28.5174,28.5083,28.5083,11900.0
2014-09-03 13:20:00,31.2,31.2,31.19,31.2,13700.0,28.5083,28.5083,28.4991,28.5083,13700.0
2014-09-03 13:25:00,31.2,31.21,31.19,31.2,22000.0,28.5083,28.5174,28.4991,28.5083,22000.0
2014-09-03 13:30:00,31.2,31.22,31.2,31.22,8000.0,28.5083,28.5265,28.5083,28.5265,8000.0
2014-09-03 13:35:00,31.21,31.21,31.2,31.2,8500.0,28.5174,28.5174,28.5083,28.5083,8500.0
2014-09-03 13:40:00,31.2,31.21,31.2,31.21,9600.0,28.5083,28.5174,28.5083,28.5174,9600.0
2014-09-03 13:45:00,31.2,31.23,31.2,31.22,7600.0,28.5083,28.5357,28.5083,28.5265,7600.0
2014-09-03 13:50:00,31.23,31.23,31.2,31.2,13000.0,28.5357,28.5357,28.5083,28.5083,13000.0
2014-09-03 13:55:00,31.2,31.21,31.19,31.21,7000.0,28.5083,28.5174,28.4991,28.5174,7000.0
2014-09-03 14:00:00,31.22,31.22,31.2,31.21,26900.0,28.5265,28.5265,28.5083,28.5174,26900.0
2014-09-03 14:05:00,31.21,31.22,31.21,31.22,5300.0,28.5174,28.5265,28.5174,28.5265,5300.0
2014-09-03 14:10:00,31.22,31.23,31.19,31.19,16200.0,28.5265,28.5357,28.4991,28.4991,16200.0
2014-09-03 14:15:00,31.19,31.2,31.19,31.2,4500.0,28.4991,28.5083,28.4991,28.5083,4500.0
2014-09-03 14:20:00,31.19,31.21,31.19,31.2,9800.0,28.4991,28.5174,28.4991,28.5083,9800.0
2014-09-03 14:25:00,31.2,31.21,31.19,31.19,11000.0,28.5083,28.5174,28.4991,28.4991,11000.0
2014-09-03 14:30:00,31.2,31.21,31.2,31.2,4900.0,28.5083,28.5174,28.5083,28.5083,4900.0
2014-09-03 14:35:00,31.2,31.2,31.19,31.2,2100.0,28.5083,28.5083,28.4991,28.5083,2100.0
2014-09-03 14:40:00,31.19,31.2,31.19,31.19,16800.0,28.4991,28.5083,28.4991,28.4991,16800.0
2014-09-03 14:45:00,31.18,31.18,31.14,31.14,56600.0,28.49,28.49,28.4534,28.4534,56600.0
2014-09-03 14:50:00,31.15,31.15,31.14,31.15,31700.0,28.4626,28.4626,28.4534,28.4626,31700.0
2014-09-03 14:55:00,31.16,31.17,31.15,31.16,8400.0,28.4717,28.4808,28.4626,28.4717,8400.0
2014-09-03 15:00:00,31.16,31.16,31.13,31.14,32200.0,28.4717,28.4717,28.4443,28.4534,32200.0
2014-09-03 15:05:00,31.13,31.16,31.13,31.16,15500.0,28.4443,28.4717,28.4443,28.4717,15500.0
2014-09-03 15:10:00,31.15,31.16,31.14,31.14,51300.0,28.4626,28.4717,28.4534,28.4534,51300.0
2014-09-03 15:15:00,31.14,31.15,31.13,31.14,44800.0,28.4534,28.4626,28.4443,28.4534,44800.0
2014-09-03 15:20:00,31.14,31.15,31.13,31.14,64900.0,28.4534,28.4626,28.4443,28.4534,64900.0
2014-09-03 15:25:00,31.15,31.15,31.14,31.14,13100.0,28.4626,28.4626,28.4534,28.4534,13100.0
2014-09-03 15:30:00,31.14,31.15,31.12,31.13,80300.0,28.4534,28.4626,28.4352,28.4443,80300.0
2014-09-03 15:35:00,31.13,31.13,31.12,31.13,25000.0,28.4443,28.4443,28.4352,28.4443,25000.0
2014-09-03 15:40:00,31.13,31.13,31.12,31.12,64700.0,28.4443,28.4443,28.4352,28.4352,64700.0
2014-09-03 15:45:00,31.12,31.13,31.11,31.12,103500.0,28.4352,28.4443,28.426,28.4352,103500.0
2014-09-03 15:50:00,31.12,31.14,31.12,31.14,146700.0,28.4352,28.4534,28.4352,28.4534,146700.0
2014-09-03 15:55:00,31.14,31.17,31.13,31.17,467200.0,28.4534,28.4808,28.4443,28.4808,467200.0
2014-09-04 09:30:00,31.19,31.32,31.18,31.27,98400.0,28.4991,28.6179,28.49,28.5722,98400.0
2014-09-04 09:35:00,31.28,31.32,31.26,31.3,51800.0,28.5813,28.6179,28.5631,28.5996,51800.0
2014-09-04 09:40:00,31.3,31.33,31.28,31.33,19400.0,28.5996,28.627,28.5813,28.627,19400.0
2014-09-04 09:45:00,31.33,31.36,31.3,31.3,19800.0,28.627,28.6544,28.5996,28.5996,19800.0
2014-09-04 09:50:00,31.3,31.33,31.3,31.32,6400.0,28.5996,28.627,28.5996,28.6179,6400.0
2014-09-04 09:55:00,31.32,31.33,31.29,31.3,11100.0,28.6179,28.627,28.5905,28.5996,11100.0
2014-09-04 10:00:00,31.3,31.32,31.29,31.29,12400.0,28.5996,28.6179,28.5905,28.5905,12400.0
2014-09-04 10:05:00,31.29,31.33,31.29,31.32,10600.0,28.5905,28.627,28.5905,28.6179,10600.0
2014-09-04 10:10:00,31.33,31.38,31.33,31.38,6900.0,28.627,28.6727,28.627,28.6727,6900.0
2014-09-04 10:15:00,31.38,31.4,31.36,31.37,40800.0,28.6727,28.691,28.6544,28.6636,40800.0
2014-09-04 10:20:00,31.38,31.39,31.37,31.37,18700.0,28.6727,28.6819,28.6636,28.6636,18700.0
2014-09-04 10:25:00,31.37,31.41,31.37,31.4,29200.0,28.6636,28.7001,28.6636,28.691,29200.0
2014-09-04 10:30:00,31.41,31.42,31.41,31.41,9400.0,28.7001,28.7093,28.7001,28.7001,9400.0
2014-09-04 10:35:00,31.41,31.41,31.38,31.38,7400.0,28.7001,28.7001,28.6727,28.6727,7400.0
2014-09-04 10:40:00,31.38,31.38,31.37,31.37,4300.0,28.6727,28.6727,28.6636,28.6636,4300.0
2014-09-04 10:45:00,31.37,31.41,31.36,31.41,17700.0,28.6636,28.7001,28.6544,28.7001,17700.0
2014-09-04 10:50:00,31.41,31.44,31.41,31.44,19300.0,28.7001,28.7275,28.7001,28.7275,19300.0
2014-09-04 10:55:00,31.43,31.44,31.43,31.44,5500.0,28.7184,28.7275,28.7184,28.7275,5500.0
2014-09-04 11:00:00,31.44,31.49,31.44,31.48,28200.0,28.7275,28.7732,28.7275,28.7641,28200.0
2014-09-04 11:05:00,31.47,31.48,31.46,31.48,6000.0,28.755,28.7641,28.7458,28.7641,6000.0
2014-09-04 11:10:00,31.49,31.52,31.49,31.51,36200.0,28.7732,28.8006,28.7732,28.7915,36200.0
2014-09-04 11:15:00,31.52,31.54,31.52,31.53,21000.0,28.8006,28.8189,28.8006,28.8098,21000.0
2014-09-04 11:20:00,31.52,31.53,31.48,31.5,21500.0,28.8006,28.8098,28.7641,28.7824,21500.0
2014-09-04 11:25:00,31.5,31.5,31.46,31.46,13800.0,28.7824,28.7824,28.7458,28.7458,13800.0
2014-09-04 11:30:00,31.46,31.48,31.46,31.47,16400.0,28.7458,28.7641,28.7458,28.755,16400.0
2014-09-04 11:35:00,31.47,31.47,31.46,31.46,18900.0,28.755,28.755,28.7458,28.7458,18900.0
2014-09-04 11:40:00,31.46,31.46,31.45,31.45,35200.0,28.7458,28.7458,28.7367,28.7367,35200.0
2014-09-04 11:45:00,31.46,31.46,31.45,31.46,37600.0,28.7458,28.7458,28.7367,28.7458,37600.0
2014-09-04 11:50:00,31.47,31.48,31.47,31.48,26400.0,28.755,28.7641,28.755,28.7641,26400.0
2014-09-04 11:55:00,31.48,31.48,31.47,31.48,1700.0,28.7641,28.7641,28.755,28.7641,1700.0
2014-09-04 12:00:00,31.48,31.5,31.47,31.49,20500.0,28.7641,28.7824,28.755,28.7732,20500.0
2014-09-04 12:05:00,31.49,31.5,31.48,31.49,11300.0,28.7732,28.7824,28.7641,28.7732,11300.0
2014-09-04 12:10:00,31.49,31.49,31.48,31.48,21800.0,28.7732,28.7732,28.7641,28.7641,21800.0
2014-09-04 12:15:00,31.48,31.48,31.47,31.47,57300.0,28.7641,28.7641,28.755,28.755,57300.0
2014-09-04 12:20:00,31.48,31.48,31.47,31.47,5300.0,28.7641,28.7641,28.755,28.755,5300.0
2014-09-04 12:25:00,31.48,31.48,31.44,31.45,25900.0,28.7641,28.7641,28.7275,28.7367,25900.0
2014-09-04 12:30:00,31.45,31.45,31.43,31.44,3400.0,28.7367,28.7367,28.7184,28.7275,3400.0
2014-09-04 12:35:00,31.43,31.46,31.42,31.45,14500.0,28.7184,28.7458,28.7093,28.7367,14500.0
2014-09-04 12:40:00,31.45,31.46,31.44,31.44,9400.0,28.7367,28.7458,28.7275,28.7275,9400.0
2014-09-04 12:45:00,31.45,31.45,31.43,31.44,11300.0,28.7367,28.7367,28.7184,28.7275,11300.0
2014-09-04 12:50:00,31.44,31.45,31.44,31.45,4500.0,28.7275,28.7367,28.7275,28.7367,4500.0
2014-09-04 12:55:00,31.44,31.44,31.43,31.43,7300.0,28.7275,28.7275,28.7184,28.7184,7300.0
2014-09-04 13:00:00,31.42,31.44,31.42,31.44,9600.0,28.7093,28.7275,28.7093,28.7275,9600.0
2014-09-04 13:05:00,31.43,31.44,31.43,31.44,6400.0,28.7184,28.7275,28.7184,28.7275,6400.0
2014-09-04 13:10:00,31.44,31.45,31.44,31.44,6000.0,28.7275,28.7367,28.7275,28.7275,6000.0
2014-09-04 13:15:00,31.44,31.46,31.44,31.45,17700.0,28.7275,28.7458,28.7275,28.7367,17700.0
2014-09-04 13:20:00,31.44,31.45,31.43,31.45,15600.0,28.7275,28.7367,28.7184,28.7367,15600.0
2014-09-04 13:25:00,31.45,31.46,31.45,31.45,6500.0,28.7367,28.7458,28.7367,28.7367,6500.0
2014-09-04 13:30:00,31.45,31.46,31.43,31.43,12400.0,28.7367,28.7458,28.7184,28.7184,12400.0
2014-09-04 13:35:00,31.44,31.44,31.41,31.42,5100.0,28.7275,28.7275,28.7001,28.7093,5100.0
2014-09-04 13:40:00,31.42,31.44,31.42,31.43,6700.0,28.7093,28.7275,28.7093,28.7184,6700.0
2014-09-04 13:45:00,31.43,31.43,31.42,31.42,3900.0,28.7184,28.7184,28.7093,28.7093,3900.0
2014-09-04 13:50:00,31.41,31.42,31.41,31.41,6000.0,28.7001,28.7093,28.7001,28.7001,6000.0
2014-09-04 13:55:00,31.42,31.42,31.41,31.41,3700.0,28.7093,28.7093,28.7001,28.7001,3700.0
2014-09-04 14:00:00,31.41,31.44,31.41,31.44,13100.0,28.7001,28.7275,28.7001,28.7275,13100.0
2014-09-04 14:05:00,31.44,31.44,31.41,31.43,27400.0,28.7275,28.7275,28.7001,28.7184,27400.0
2014-09-04 14:10:00,31.43,31.44,31.42,31.43,4700.0,28.7184,28.7275,28.7093,28.7184,4700.0
2014-09-04 14:15:00,31.43,31.44,31.42,31.42,5800.0,28.7184,28.7275,28.7093,28.7093,5800.0
2014-09-04 14:20:00,31.42,31.42,31.41,31.41,3700.0,28.7093,28.7093,28.7001,28.7001,3700.0
2014-09-04 14:25:00,31.41,31.42,31.4,31.41,9400.0,28.7001,28.7093,28.691,28.7001,9400.0
2014-09-04 14:30:00,31.41,31.41,31.39,31.4,14200.0,28.7001,28.7001,28.6819,28.691,14200.0
2014-09-04 14:35:00,31.39,31.41,31.39,31.39,9500.0,28.6819,28.7001,28.6819,28.6819,9500.0
2014-09-04 14:40:00,31.39,31.4,31.39,31.4,6400.0,28.6819,28.691,28.6819,28.691,6400.0
2014-09-04 14:45:00,31.4,31.4,31.39,31.39,8200.0,28.691,28.691,28.6819,28.6819,8200.0
2014-09-04 14:50:00,31.38,31.39,31.37,31.38,13400.0,28.6727,28.6819,28.6636,28.6727,13400.0
2014-09-04 14:55:00,31.38,31.4,31.35,31.36,16200.0,28.6727,28.691,28.6453,28.6544,16200.0
2014-09-04 15:00:00,31.37,31.37,31.36,31.36,15800.0,28.6636,28.6636,28.6544,28.6544,15800.0
2014-09-04 15:05:00,31.36,31.37,31.34,31.36,9900.0,28.6544,28.6636,28.6362,28.6544,9900.0
2014-09-04 15:10:00,31.35,31.35,31.3,31.31,26900.0,28.6453,28.6453,28.5996,28.6088,26900.0
2014-09-04 15:15:00,31.31,31.33,31.28,31.28,71900.0,28.6088,28.627,28.5813,28.5813,71900.0
2014-09-04 15:20:00,31.29,31.31,31.27,31.31,67500.0,28.5905,28.6088,28.5722,28.6088,67500.0
2014-09-04 15:25:00,31.31,31.32,31.31,31.32,12500.0,28.6088,28.6179,28.6088,28.6179,12500.0
2014-09-04 15:30:00,31.33,31.33,31.31,31.32,25800.0,28.627,28.627,28.6088,28.6179,25800.0
2014-09-04 15:35:00,31.32,31.33,31.3,31.3,29300.0,28.6179,28.627,28.5996,28.5996,29300.0
2014-09-04 15:40:00,31.3,31.32,31.29,31.31,41400.0,28.5996,28.6179,28.5905,28.6088,41400.0
2014-09-04 15:45:00,31.31,31.34,31.3,31.34,49800.0,28.6088,28.6362,28.5996,28.6362,49800.0
2014-09-04 15:50:00,31.34,31.36,31.33,31.35,105800.0,28.6362,28.6544,28.627,28.6453,105800.0
2014-09-04 15:55:00,31.36,31.39,31.35,31.38,356300.0,28.6544,28.6819,28.6453,28.6727,356300.0
2014-09-05 09:30:00,31.41,31.41,31.28,31.29,25300.0,28.7001,28.7001,28.5813,28.5905,25300.0
2014-09-05 09:35:00,31.25,31.26,31.22,31.26,21700.0,28.5539,28.5631,28.5265,28.5631,21700.0
2014-09-05 09:40:00,31.26,31.33,31.24,31.33,17700.0,28.5631,28.627,28.5448,28.627,17700.0
2014-09-05 09:45:00,31.34,31.52,31.34,31.5,138800.0,28.6362,28.8006,28.6362,28.7824,138800.0
2014-09-05 09:50:00,31.49,31.5,31.44,31.44,17500.0,28.7732,28.7824,28.7275,28.7275,17500.0
2014-09-05 09:55:00,31.45,31.5,31.45,31.48,23500.0,28.7367,28.7824,28.7367,28.7641,23500.0
2014-09-05 10:00:00,31.48,31.51,31.44,31.44,23500.0,28.7641,28.7915,28.7275,28.7275,23500.0
2014-09-05 10:05:00,31.44,31.44,31.4,31.41,14400.0,28.7275,28.7275,28.691,28.7001,14400.0
2014-09-05 10:10:00,31.42,31.42,31.39,31.39,6300.0,28.7093,28.7093,28.6819,28.6819,6300.0
2014-09-05 10:15:00,31.39,31.4,31.35,31.35,18500.0,28.6819,28.691,28.6453,28.6453,18500.0
2014-09-05 10:20:00,31.36,31.38,31.36,31.36,5000.0,28.6544,28.6727,28.6544,28.6544,5000.0
2014-09-05 10:25:00,31.37,31.38,31.36,31.38,9600.0,28.6636,28.6727,28.6544,28.6727,9600.0
2014-09-05 10:30:00,31.37,31.38,31.33,31.36,11300.0,28.6636,28.6727,28.627,28.6544,11300.0
2014-09-05 10:35:00,31.36,31.37,31.31,31.31,26100.0,28.6544,28.6636,28.6088,28.6088,26100.0
2014-09-05 10:40:00,31.3,31.33,31.29,31.32,11100.0,28.5996,28.627,28.5905,28.6179,11100.0
2014-09-05 10:45:00,31.33,31.37,31.3,31.3,12800.0,28.627,28.6636,28.5996,28.5996,12800.0
2014-09-05 10:50:00,31.3,31.37,31.3,31.37,19600.0,28.5996,28.6636,28.5996,28.6636,19600.0
2014-09-05 10:55:00,31.37,31.4,31.37,31.38,12800.0,28.6636,28.691,28.6636,28.6727,12800.0
2014-09-05 11:00:00,31.38,31.4,31.37,31.4,3700.0,28.6727,28.691,28.6636,28.691,3700.0
2014-09-05 11:05:00,31.41,31.43,31.39,31.43,11600.0,28.7001,28.7184,28.6819,28.7184,11600.0
2014-09-05 11:10:00,31.43,31.43,31.4,31.4,6200.0,28.7184,28.7184,28.691,28.691,6200.0
2014-09-05 11:15:00,31.4,31.41,31.39,31.39,5500.0,28.691,28.7001,28.6819,28.6819,5500.0
2014-09-05 11:20:00,31.39,31.41,31.39,31.41,3600.0,28.6819,28.7001,28.6819,28.7001,3600.0
2014-09-05 11:25:00,31.42,31.42,31.39,31.4,6100.0,28.7093,28.7093,28.6819,28.691,6100.0
2014-09-05 11:30:00,31.39,31.41,31.39,31.39,8100.0,28.6819,28.7001,28.6819,28.6819,8100.0
2014-09-05 11:35:00,31.39,31.41,31.38,31.39,6000.0,28.6819,28.7001,28.6727,28.6819,6000.0
2014-09-05 11:40:00,31.38,31.41,31.38,31.41,4400.0,28.6727,28.7001,28.6727,28.7001,4400.0
2014-09-05 11:45:00,31.41,31.42,31.39,31.39,3500.0,28.7001,28.7093,28.6819,28.6819,3500.0
2014-09-05 11:50:00,31.4,31.43,31.4,31.43,6800.0,28.691,28.7184,28.691,28.7184,6800.0
2014-09-05 11:55:00,31.43,31.45,31.42,31.42,6000.0,28.7184,28.7367,28.7093,28.7093,6000.0
2014-09-05 12:00:00,31.43,31.44,31.43,31.43,3800.0,28.7184,28.7275,28.7184,28.7184,3800.0
2014-09-05 12:05:00,31.43,31.45,31.42,31.43,9100.0,28.7184,28.7367,28.7093,28.7184,9100.0
2014-09-05 12:10:00,31.43,31.45,31.42,31.45,3700.0,28.7184,28.7367,28.7093,28.7367,3700.0
2014-09-05 12:15:00,31.45,31.46,31.43,31.43,22500.0,28.7367,28.7458,28.7184,28.7184,22500.0
2014-09-05 12:20:00,31.43,31.44,31.42,31.44,10900.0,28.7184,28.7275,28.7093,28.7275,10900.0
2014-09-05 12:25:00,31.43,31.45,31.43,31.44,3000.0,28.7184,28.7367,28.7184,28.7275,3000.0
2014-09-05 12:30:00,31.45,31.48,31.45,31.46,7900.0,28.7367,28.7641,28.7367,28.7458,7900.0
2014-09-05 12:35:00,31.46,31.46,31.45,31.46,12100.0,28.7458,28.7458,28.7367,28.7458,12100.0
2014-09-05 12:40:00,31.45,31.48,31.45,31.48,5000.0,28.7367,28.7641,28.7367,28.7641,5000.0
2014-09-05 12:45:00,31.48,31.49,31.47,31.48,22000.0,28.7641,28.7732,28.755,28.7641,22000.0
2014-09-05 12:50:00,31.47,31.47,31.46,31.47,2700.0,28.755,28.755,28.7458,28.755,2700.0
2014-09-05 12:55:00,31.48,31.48,31.47,31.47,9800.0,28.7641,28.7641,28.755,28.755,9800.0
2014-09-05 13:00:00,31.47,31.49,31.46,31.46,13100.0,28.755,28.7732,28.7458,28.7458,13100.0
2014-09-05 13:05:00,31.46,31.48,31.45,31.47,3200.0,28.7458,28.7641,28.7367,28.755,3200.0
2014-09-05 13:10:00,31.47,31.47,31.46,31.47,3100.0,28.755,28.755,28.7458,28.755,3100.0
2014-09-05 13:15:00,31.46,31.48,31.46,31.48,70100.0,28.7458,28.7641,28.7458,28.7641,70100.0
2014-09-05 13:20:00,31.47,31.48,31.45,31.46,12700.0,28.755,28.7641,28.7367,28.7458,12700.0
2014-09-05 13:25:00,31.46,31.46,31.45,31.45,3100.0,28.7458,28.7458,28.7367,28.7367,3100.0
2014-09-05 13:30:00,31.46,31.47,31.45,31.46,70700.0,28.7458,28.755,28.7367,28.7458,70700.0
2014-09-05 13:35:00,31.46,31.47,31.45,31.46,12400.0,28.7458,28.755,28.7367,28.7458,12400.0
2014-09-05 13:40:00,31.45,31.45,31.44,31.44,12800.0,28.7367,28.7367,28.7275,28.7275,12800.0
2014-09-05 13:45:00,31.44,31.45,31.43,31.44,54900.0,28.7275,28.7367,28.7184,28.7275,54900.0
2014-09-05 13:50:00,31.44,31.44,31.43,31.44,13700.0,28.7275,28.7275,28.7184,28.7275,13700.0
2014-09-05 13:55:00,31.43,31.44,31.43,31.44,10000.0,28.7184,28.7275,28.7184,28.7275,10000.0
2014-09-05 14:00:00,31.44,31.46,31.44,31.46,6600.0,28.7275,28.7458,28.7275,28.7458,6600.0
2014-09-05 14:05:00,31.47,31.47,31.45,31.45,10300.0,28.755,28.755,28.7367,28.7367,10300.0
2014-09-05 14:10:00,31.45,31.45,31.45,31.45,4300.0,28.7367,28.7367,28.7367,28.7367,4300.0
2014-09-05 14:15:00,31.45,31.45,31.44,31.44,8300.0,28.7367,28.7367,28.7275,28.7275,8300.0
2014-09-05 14:20:00,31.45,31.45,31.44,31.45,5100.0,28.7367,28.7367,28.7275,28.7367,5100.0
2014-09-05 14:25:00,31.45,31.45,31.44,31.44,9700.0,28.7367,28.7367,28.7275,28.7275,9700.0
2014-09-05 14:30:00,31.44,31.45,31.43,31.45,30700.0,28.7275,28.7367,28.7184,28.7367,30700.0
2014-09-05 14:35:00,31.44,31.45,31.44,31.45,3500.0,28.7275,28.7367,28.7275,28.7367,3500.0
2014-09-05 14:40:00,31.45,31.45,31.42,31.43,7600.0,28.7367,28.7367,28.7093,28.7184,7600.0
2014-09-05 14:45:00,31.42,31.43,31.42,31.42,22300.0,28.7093,28.7184,28.7093,28.7093,22300.0
2014-09-05 14:50:00,31.41,31.42,31.41,31.42,3000.0,28.7001,28.7093,28.7001,28.7093,3000.0
2014-09-05 14:55:00,31.41,31.42,31.41,31.42,5100.0,28.7001,28.7093,28.7001,28.7093,5100.0
2014-09-05 15:00:00,31.42,31.42,31.41,31.41,11500.0,28.7093,28.7093,28.7001,28.7001,11500.0
2014-09-05 15:05:00,31.41,31.42,31.4,31.42,7800.0,28.7001,28.7093,28.691,28.7093,7800.0
2014-09-05 15:10:00,31.41,31.42,31.41,31.42,5300.0,28.7001,28.7093,28.7001,28.7093,5300.0
2014-09-05 15:15:00,31.42,31.42,31.41,31.41,7300.0,28.7093,28.7093,28.7001,28.7001,7300.0
2014-09-05 15:20:00,31.42,31.42,31.41,31.42,16000.0,28.7093,28.7093,28.7001,28.7093,16000.0
2014-09-05 15:25:00,31.41,31.42,31.41,31.42,13100.0,28.7001,28.7093,28.7001,28.7093,13100.0
2014-09-05 15:30:00,31.42,31.42,31.4,31.41,13300.0,28.7093,28.7093,28.691,28.7001,13300.0
2014-09-05 15:35:00,31.41,31.42,31.4,31.42,47900.0,28.7001,28.7093,28.691,28.7093,47900.0
2014-09-05 15:40:00,31.42,31.46,31.41,31.46,49600.0,28.7093,28.7458,28.7001,28.7458,49600.0
2014-09-05 15:45:00,31.46,31.47,31.45,31.46,145100.0,28.7458,28.755,28.7367,28.7458,145100.0
2014-09-05 15:50:00,31.47,31.48,31.46,31.48,98600.0,28.755,28.7641,28.7458,28.7641,98600.0
2014-09-05 15:55:00,31.48,31.49,31.47,31.47,298800.0,28.7641,28.7732,28.755,28.755,298800.0
2014-09-08 09:30:00,31.38,31.48,31.38,31.46,22600.0,28.6727,28.7641,28.6727,28.7458,22600.0
2014-09-08 09:35:00,31.47,31.53,31.45,31.53,36300.0,28.755,28.8098,28.7367,28.8098,36300.0
2014-09-08 09:40:00,31.53,31.58,31.5,31.58,42000.0,28.8098,28.8555,28.7824,28.8555,42000.0
2014-09-08 09:45:00,31.59,31.59,31.54,31.54,31400.0,28.8646,28.8646,28.8189,28.8189,31400.0
2014-09-08 09:50:00,31.55,31.6,31.54,31.59,17800.0,28.8281,28.8737,28.8189,28.8646,17800.0
2014-09-08 09:55:00,31.59,31.62,31.58,31.59,30400.0,28.8646,28.892,28.8555,28.8646,30400.0
2014-09-08 10:00:00,31.59,31.62,31.59,31.6,15800.0,28.8646,28.892,28.8646,28.8737,15800.0
2014-09-08 10:05:00,31.6,31.61,31.56,31.56,23200.0,28.8737,28.8829,28.8372,28.8372,23200.0
2014-09-08 10:10:00,31.55,31.56,31.51,31.51,17200.0,28.8281,28.8372,28.7915,28.7915,17200.0
2014-09-08 10:15:00,31.51,31.52,31.49,31.5,14800.0,28.7915,28.8006,28.7732,28.7824,14800.0
2014-09-08 10:20:00,31.49,31.51,31.48,31.49,17100.0,28.7732,28.7915,28.7641,28.7732,17100.0
2014-09-08 10:25:00,31.49,31.51,31.48,31.5,17300.0,28.7732,28.7915,28.7641,28.7824,17300.0
2014-09-08 10:30:00,31.5,31.5,31.46,31.46,16700.0,28.7824,28.7824,28.7458,28.7458,16700.0
2014-09-08 10:35:00,31.47,31.48,31.45,31.48,10000.0,28.755,28.7641,28.7367,28.7641,10000.0
2014-09-08 10:40:00,31.48,31.5,31.48,31.49,154400.0,28.7641,28.7824,28.7641,28.7732,154400.0
2014-09-08 10:45:00,31.49,31.51,31.49,31.49,16700.0,28.7732,28.7915,28.7732,28.7732,16700.0
2014-09-08 10:50:00,31.49,31.54,31.49,31.52,79200.0,28.7732,28.8189,28.7732,28.8006,79200.0
2014-09-08 10:55:00,31.52,31.57,31.52,31.56,76800.0,28.8006,28.8463,28.8006,28.8372,76800.0
2014-09-08 11:00:00,31.56,31.56,31.52,31.55,37500.0,28.8372,28.8372,28.8006,28.8281,37500.0
2014-09-08 11:05:00,31.54,31.57,31.53,31.56,13500.0,28.8189,28.8463,28.8098,28.8372,13500.0
2014-09-08 11:10:00,31.57,31.57,31.53,31.53,48200.0,28.8463,28.8463,28.8098,28.8098,48200.0
2014-09-08 11:15:00,31.53,31.54,31.52,31.54,8200.0,28.8098,28.8189,28.8006,28.8189,8200.0
2014-09-08 11:20:00,31.54,31.57,31.53,31.56,13500.0,28.8189,28.8463,28.8098,28.8372,13500.0
2014-09-08 11:25:00,31.56,31.57,31.55,31.56,8000.0,28.8372,28.8463,28.8281,28.8372,8000.0
2014-09-08 11:30:00,31.56,31.56,31.54,31.55,6100.0,28.8372,28.8372,28.8189,28.8281,6100.0
2014-09-08 11:35:00,31.56,31.56,31.52,31.52,10800.0,28.8372,28.8372,28.8006,28.8006,10800.0
2014-09-08 11:40:00,31.52,31.53,31.51,31.52,11000.0,28.8006,28.8098,28.7915,28.8006,11000.0
2014-09-08 11:45:00,31.52,31.52,31.49,31.5,12300.0,28.8006,28.8006,28.7732,28.7824,12300.0
2014-09-08 11:50:00,31.49,31.49,31.46,31.48,18600.0,28.7732,28.7732,28.7458,28.7641,18600.0
2014-09-08 11:55:00,31.49,31.5,31.48,31.48,3600.0,28.7732,28.7824,28.7641,28.7641,3600.0
2014-09-08 12:00:00,31.48,31.5,31.48,31.48,26400.0,28.7641,28.7824,28.7641,28.7641,26400.0
2014-09-08 12:05:00,31.47,31.48,31.46,31.48,6900.0,28.755,28.7641,28.7458,28.7641,6900.0
2014-09-08 12:10:00,31.49,31.49,31.47,31.48,5500.0,28.7732,28.7732,28.755,28.7641,5500.0
2014-09-08 12:15:00,31.48,31.48,31.46,31.46,13400.0,28.7641,28.7641,28.7458,28.7458,13400.0
2014-09-08 12:20:00,31.46,31.48,31.46,31.46,7000.0,28.7458,28.7641,28.7458,28.7458,7000.0
2014-09-08 12:25:00,31.46,31.48,31.46,31.48,10000.0,28.7458,28.7641,28.7458,28.7641,10000.0
2014-09-08 12:30:00,31.49,31.51,31.49,31.5,42100.0,28.7732,28.7915,28.7732,28.7824,42100.0
2014-09-08 12:35:00,31.5,31.5,31.49,31.5,4600.0,28.7824,28.7824,28.7732,28.7824,4600.0
2014-09-08 12:40:00,31.49,31.51,31.48,31.51,7800.0,28.7732,28.7915,28.7641,28.7915,7800.0
2014-09-08 12:45:00,31.5,31.5,31.49,31.5,4000.0,28.7824,28.7824,28.7732,28.7824,4000.0
2014-09-08 12:50:00,31.49,31.5,31.49,31.5,4900.0,28.7732,28.7824,28.7732,28.7824,4900.0
2014-09-08 12:55:00,31.49,31.5,31.49,31.49,5700.0,28.7732,28.7824,28.7732,28.7732,5700.0
2014-09-08 13:00:00,31.49,31.5,31.49,31.5,3300.0,28.7732,28.7824,28.7732,28.7824,3300.0
2014-09-08 13:05:00,31.49,31.49,31.42,31.44,9400.0,28.7732,28.7732,28.7093,28.7275,9400.0
2014-09-08 13:10:00,31.45,31.45,31.42,31.44,9900.0,28.7367,28.7367,28.7093,28.7275,9900.0
2014-09-08 13:15:00,31.44,31.45,31.39,31.39,6800.0,28.7275,28.7367,28.6819,28.6819,6800.0
2014-09-08 13:20:00,31.39,31.42,31.39,31.42,10100.0,28.6819,28.7093,28.6819,28.7093,10100.0
2014-09-08 13:25:00,31.42,31.43,31.39,31.39,16700.0,28.7093,28.7184,28.6819,28.6819,16700.0
2014-09-08 13:30:00,31.38,31.38,31.36,31.37,7600.0,28.6727,28.6727,28.6544,28.6636,7600.0
2014-09-08 13:35:00,31.36,31.4,31.36,31.39,6000.0,28.6544,28.691,28.6544,28.6819,6000.0
2014-09-08 13:40:00,31.4,31.4,31.37,31.37,13900.0,28.691,28.691,28.6636,28.6636,13900.0
2014-09-08 13:45:00,31.38,31.39,31.36,31.37,9700.0,28.6727,28.6819,28.6544,28.6636,9700.0
2014-09-08 13:50:00,31.36,31.37,31.32,31.33,100400.0,28.6544,28.6636,28.6179,28.627,100400.0
2014-09-08 13:55:00,31.33,31.35,31.33,31.35,9900.0,28.627,28.6453,28.627,28.6453,9900.0
2014-09-08 14:00:00,31.34,31.37,31.34,31.36,9900.0,28.6362,28.6636,28.6362,28.6544,9900.0
2014-09-08 14:05:00,31.35,31.36,31.35,31.35,3400.0,28.6453,28.6544,28.6453,28.6453,3400.0
2014-09-08 14:10:00,31.35,31.36,31.33,31.35,14400.0,28.6453,28.6544,28.627,28.6453,14400.0
2014-09-08 14:15:00,31.36,31.37,31.35,31.37,12800.0,28.6544,28.6636,28.6453,28.6636,12800.0
2014-09-08 14:20:00,31.37,31.37,31.33,31.33,21900.0,28.6636,28.6636,28.627,28.627,21900.0
2014-09-08 14:25:00,31.34,31.35,31.33,31.35,8600.0,28.6362,28.6453,28.627,28.6453,8600.0
2014-09-08 14:30:00,31.35,31.36,31.35,31.36,2700.0,28.6453,28.6544,28.6453,28.6544,2700.0
2014-09-08 14:35:00,31.35,31.36,31.32,31.33,24800.0,28.6453,28.6544,28.6179,28.627,24800.0
2014-09-08 14:40:00,31.33,31.34,31.32,31.33,8700.0,28.627,28.6362,28.6179,28.627,8700.0
2014-09-08 14:45:00,31.32,31.34,31.32,31.34,5500.0,28.6179,28.6362,28.6179,28.6362,5500.0
2014-09-08 14:50:00,31.34,31.34,31.34,31.34,8900.0,28.6362,28.6362,28.6362,28.6362,8900.0
2014-09-08 14:55:00,31.34,31.34,31.33,31.33,7400.0,28.6362,28.6362,28.627,28.627,7400.0
2014-09-08 15:00:00,31.33,31.35,31.33,31.34,22200.0,28.627,28.6453,28.627,28.6362,22200.0
2014-09-08 15:05:00,31.34,31.35,31.33,31.35,10700.0,28.6362,28.6453,28.627,28.6453,10700.0
2014-09-08 15:10:00,31.35,31.36,31.35,31.36,4200.0,28.6453,28.6544,28.6453,28.6544,4200.0
2014-09-08 15:15:00,31.36,31.39,31.35,31.39,12300.0,28.6544,28.6819,28.6453,28.6819,12300.0
2014-09-08 15:20:00,31.39,31.39,31.37,31.37,11100.0,28.6819,28.6819,28.6636,28.6636,11100.0
2014-09-08 15:25:00,31.37,31.4,31.37,31.4,11100.0,28.6636,28.691,28.6636,28.691,11100.0
2014-09-08 15:30:00,31.4,31.41,31.4,31.41,22600.0,28.691,28.7001,28.691,28.7001,22600.0
2014-09-08 15:35:00,31.41,31.43,31.4,31.43,80100.0,28.7001,28.7184,28.691,28.7184,80100.0
2014-09-08 15:40:00,31.43,31.43,31.41,31.41,35200.0,28.7184,28.7184,28.7001,28.7001,35200.0
2014-09-08 15:45:00,31.42,31.42,31.41,31.42,29800.0,28.7093,28.7093,28.7001,28.7093,29800.0
2014-09-08 15:50:00,31.42,31.44,31.41,31.43,98600.0,28.7093,28.7275,28.7001,28.7184,98600.0
2014-09-08 15:55:00,31.43,31.43,31.4,31.4,218900.0,28.7184,28.7184,28.691,28.691,218900.0
2014-09-09 09:30:00,31.32,31.48,31.32,31.35,27500.0,28.6179,28.7641,28.6179,28.6453,27500.0
2014-09-09 09:35:00,31.35,31.37,31.3,31.34,11600.0,28.6453,28.6636,28.5996,28.6362,11600.0
2014-09-09 09:40:00,31.34,31.39,31.33,31.38,19800.0,28.6362,28.6819,28.627,28.6727,19800.0
2014-09-09 09:45:00,31.38,31.46,31.35,31.43,17700.0,28.6727,28.7458,28.6453,28.7184,17700.0
2014-09-09 09:50:00,31.43,31.43,31.32,31.34,11800.0,28.7184,28.7184,28.6179,28.6362,11800.0
2014-09-09 09:55:00,31.34,31.35,31.3,31.31,51200.0,28.6362,28.6453,28.5996,28.6088,51200.0
2014-09-09 10:00:00,31.31,31.33,31.24,31.32,111600.0,28.6088,28.627,28.5448,28.6179,111600.0
2014-09-09 10:05:00,31.33,31.39,31.33,31.38,22300.0,28.627,28.6819,28.627,28.6727,22300.0
2014-09-09 10:10:00,31.38,31.38,31.33,31.34,13800.0,28.6727,28.6727,28.627,28.6362,13800.0
2014-09-09 10:15:00,31.34,31.34,31.3,31.3,22400.0,28.6362,28.6362,28.5996,28.5996,22400.0
2014-09-09 10:20:00,31.3,31.3,31.27,31.27,30100.0,28.5996,28.5996,28.5722,28.5722,30100.0
2014-09-09 10:25:00,31.27,31.3,31.27,31.3,14300.0,28.5722,28.5996,28.5722,28.5996,14300.0
2014-09-09 10:30:00,31.31,31.32,31.24,31.24,163800.0,28.6088,28.6179,28.5448,28.5448,163800.0
2014-09-09 10:35:00,31.23,31.24,31.19,31.19,48200.0,28.5357,28.5448,28.4991,28.4991,48200.0
2014-09-09 10:40:00,31.18,31.2,31.16,31.19,70000.0,28.49,28.5083,28.4717,28.4991,70000.0
2014-09-09 10:45:00,31.19,31.21,31.16,31.16,42400.0,28.4991,28.5174,28.4717,28.4717,42400.0
2014-09-09 10:50:00,31.16,31.22,31.16,31.21,57800.0,28.4717,28.5265,28.4717,28.5174,57800.0
2014-09-09 10:55:00,31.22,31.22,31.19,31.2,6800.0,28.5265,28.5265,28.4991,28.5083,6800.0
2014-09-09 11:00:00,31.2,31.23,31.19,31.23,6400.0,28.5083,28.5357,28.4991,28.5357,6400.0
2014-09-09 11:05:00,31.23,31.25,31.23,31.25,4400.0,28.5357,28.5539,28.5357,28.5539,4400.0
2014-09-09 11:10:00,31.25,31.3,31.25,31.3,7400.0,28.5539,28.5996,28.5539,28.5996,7400.0
2014-09-09 11:15:00,31.3,31.3,31.29,31.29,10200.0,28.5996,28.5996,28.5905,28.5905,10200.0
2014-09-09 11:20:00,31.29,31.3,31.24,31.24,15700.0,28.5905,28.5996,28.5448,28.5448,15700.0
2014-09-09 11:25:00,31.25,31.26,31.24,31.25,13300.0,28.5539,28.5631,28.5448,28.5539,13300.0
2014-09-09 11:30:00,31.25,31.25,31.25,31.25,2700.0,28.5539,28.5539,28.5539,28.5539,2700.0
2014-09-09 11:35:00,31.25,31.25,31.24,31.24,2700.0,28.5539,28.5539,28.5448,28.5448,2700.0
2014-09-09 11:40:00,31.24,31.24,31.22,31.23,14400.0,28.5448,28.5448,28.5265,28.5357,14400.0
2014-09-09 11:45:00,31.23,31.25,31.23,31.25,6300.0,28.5357,28.5539,28.5357,28.5539,6300.0
2014-09-09 11:50:00,31.25,31.25,31.2,31.2,36300.0,28.5539,28.5539,28.5083,28.5083,36300.0
2014-09-09 11:55:00,31.2,31.22,31.19,31.22,19200.0,28.5083,28.5265,28.4991,28.5265,19200.0
2014-09-09 12:00:00,31.21,31.21,31.19,31.19,12700.0,28.5174,28.5174,28.4991,28.4991,12700.0
2014-09-09 12:05:00,31.2,31.2,31.18,31.18,5200.0,28.5083,28.5083,28.49,28.49,5200.0
2014-09-09 12:10:00,31.18,31.2,31.18,31.2,9300.0,28.49,28.5083,28.49,28.5083,9300.0
2014-09-09 12:15:00,31.19,31.2,31.18,31.19,6200.0,28.4991,28.5083,28.49,28.4991,6200.0
2014-09-09 12:20:00,31.2,31.24,31.2,31.23,11500.0,28.5083,28.5448,28.5083,28.5357,11500.0
2014-09-09 12:25:00,31.23,31.24,31.22,31.23,21200.0,28.5357,28.5448,28.5265,28.5357,21200.0
2014-09-09 12:30:00,31.23,31.23,31.22,31.22,7400.0,28.5357,28.5357,28.5265,28.5265,7400.0
2014-09-09 12:35:00,31.21,31.22,31.19,31.21,15400.0,28.5174,28.5265,28.4991,28.5174,15400.0
2014-09-09 12:40:00,31.21,31.23,31.2,31.23,7400.0,28.5174,28.5357,28.5083,28.5357,7400.0
2014-09-09 12:45:00,31.23,31.24,31.21,31.22,6400.0,28.5357,28.5448,28.5174,28.5265,6400.0
2014-09-09 12:50:00,31.22,31.24,31.21,31.21,9200.0,28.5265,28.5448,28.5174,28.5174,9200.0
2014-09-09 12:55:00,31.21,31.21,31.2,31.2,4600.0,28.5174,28.5174,28.5083,28.5083,4600.0
2014-09-09 13:00:00,31.21,31.24,31.2,31.24,8600.0,28.5174,28.5448,28.5083,28.5448,8600.0
2014-09-09 13:05:00,31.23,31.24,31.21,31.21,7700.0,28.5357,28.5448,28.5174,28.5174,7700.0
2014-09-09 13:10:00,31.22,31.24,31.22,31.23,9400.0,28.5265,28.5448,28.5265,28.5357,9400.0
2014-09-09 13:15:00,31.23,31.23,31.21,31.23,10200.0,28.5357,28.5357,28.5174,28.5357,10200.0
2014-09-09 13:20:00,31.23,31.24,31.21,31.22,6000.0,28.5357,28.5448,28.5174,28.5265,6000.0
2014-09-09 13:25:00,31.22,31.24,31.21,31.24,3300.0,28.5265,28.5448,28.5174,28.5448,3300.0
2014-09-09 13:30:00,31.25,31.29,31.25,31.29,8800.0,28.5539,28.5905,28.5539,28.5905,8800.0
2014-09-09 13:35:00,31.29,31.29,31.28,31.29,2500.0,28.5905,28.5905,28.5813,28.5905,2500.0
2014-09-09 13:40:00,31.3,31.3,31.3,31.3,4000.0,28.5996,28.5996,28.5996,28.5996,4000.0
2014-09-09 13:45:00,31.3,31.36,31.3,31.36,9000.0,28.5996,28.6544,28.5996,28.6544,9000.0
2014-09-09 13:50:00,31.36,31.36,31.35,31.35,8800.0,28.6544,28.6544,28.6453,28.6453,8800.0
2014-09-09 13:55:00,31.35,31.36,31.35,31.35,6200.0,28.6453,28.6544,28.6453,28.6453,6200.0
2014-09-09 14:00:00,31.34,31.35,31.31,31.31,8300.0,28.6362,28.6453,28.6088,28.6088,8300.0
2014-09-09 14:05:00,31.31,31.31,31.27,31.27,22100.0,28.6088,28.6088,28.5722,28.5722,22100.0
2014-09-09 14:10:00,31.27,31.27,31.26,31.27,2600.0,28.5722,28.5722,28.5631,28.5722,2600.0
2014-09-09 14:15:00,31.27,31.28,31.26,31.28,10000.0,28.5722,28.5813,28.5631,28.5813,10000.0
2014-09-09 14:20:00,31.28,31.28,31.26,31.26,6800.0,28.5813,28.5813,28.5631,28.5631,6800.0
2014-09-09 14:25:00,31.26,31.26,31.25,31.25,5000.0,28.5631,28.5631,28.5539,28.5539,5000.0
2014-09-09 14:30:00,31.25,31.27,31.24,31.27,6600.0,28.5539,28.5722,28.5448,28.5722,6600.0
2014-09-09 14:35:00,31.27,31.28,31.27,31.28,5500.0,28.5722,28.5813,28.5722,28.5813,5500.0
2014-09-09 14:40:00,31.28,31.29,31.27,31.28,4100.0,28.5813,28.5905,28.5722,28.5813,4100.0
2014-09-09 14:45:00,31.28,31.29,31.26,31.26,15600.0,28.5813,28.5905,28.5631,28.5631,15600.0
2014-09-09 14:50:00,31.26,31.31,31.26,31.3,4200.0,28.5631,28.6088,28.5631,28.5996,4200.0
2014-09-09 14:55:00,31.3,31.3,31.28,31.3,3300.0,28.5996,28.5996,28.5813,28.5996,3300.0
2014-09-09 15:00:00,31.3,31.3,31.28,31.29,5100.0,28.5996,28.5996,28.5813,28.5905,5100.0
2014-09-09 15:05:00,31.28,31.28,31.23,31.24,12100.0,28.5813,28.5813,28.5357,28.5448,12100.0
2014-09-09 15:10:00,31.24,31.26,31.23,31.25,6300.0,28.5448,28.5631,28.5357,28.5539,6300.0
2014-09-09 15:15:00,31.25,31.26,31.24,31.25,4900.0,28.5539,28.5631,28.5448,28.5539,4900.0
2014-09-09 15:20:00,31.24,31.24,31.21,31.23,13500.0,28.5448,28.5448,28.5174,28.5357,13500.0
2014-09-09 15:25:00,31.22,31.25,31.21,31.24,45800.0,28.5265,28.5539,28.5174,28.5448,45800.0
2014-09-09 15:30:00,31.24,31.25,31.23,31.24,59900.0,28.5448,28.5539,28.5357,28.5448,59900.0
2014-09-09 15:35:00,31.24,31.27,31.24,31.25,106500.0,28.5448,28.5722,28.5448,28.5539,106500.0
2014-09-09 15:40:00,31.25,31.25,31.24,31.25,62000.0,28.5539,28.5539,28.5448,28.5539,62000.0
2014-09-09 15:45:00,31.25,31.25,31.24,31.24,33500.0,28.5539,28.5539,28.5448,28.5448,33500.0
2014-09-09 15:50:00,31.24,31.24,31.22,31.23,86600.0,28.5448,28.5448,28.5265,28.5357,86600.0
2014-09-09 15:55:00,31.23,31.24,31.22,31.23,159600.0,28.5357,28.5448,28.5265,28.5357,159600.0
2014-09-10 09:30:00,31.17,31.25,31.17,31.25,87800.0,28.4808,28.5539,28.4808,28.5539,87800.0
2014-09-10 09:35:00,31.23,31.26,31.22,31.22,45000.0,28.5357,28.5631,28.5265,28.5265,45000.0
2014-09-10 09:40:00,31.22,31.22,31.16,31.19,16100.0,28.5265,28.5265,28.4717,28.4991,16100.0
2014-09-10 09:45:00,31.19,31.29,31.17,31.29,51100.0,28.4991,28.5905,28.4808,28.5905,51100.0
2014-09-10 09:50:00,31.28,31.28,31.19,31.19,53700.0,28.5813,28.5813,28.4991,28.4991,53700.0
2014-09-10 09:55:00,31.18,31.2,31.16,31.19,25700.0,28.49,28.5083,28.4717,28.4991,25700.0
2014-09-10 10:00:00,31.19,31.19,31.08,31.08,195800.0,28.4991,28.4991,28.3986,28.3986,195800.0
2014-09-10 10:05:00,31.09,31.12,31.07,31.1,256300.0,28.4077,28.4352,28.3895,28.4169,256300.0
2014-09-10 10:10:00,31.1,31.1,31.07,31.07,58300.0,28.4169,28.4169,28.3895,28.3895,58300.0
2014-09-10 10:15:00,31.07,31.08,31.04,31.05,46700.0,28.3895,28.3986,28.3621,28.3712,46700.0
2014-09-10 10:20:00,31.05,31.06,31.04,31.05,26100.0,28.3712,28.3803,28.3621,28.3712,26100.0
2014-09-10 10:25:00,31.05,31.12,31.04,31.11,30300.0,28.3712,28.4352,28.3621,28.426,30300.0
2014-09-10 10:30:00,31.11,31.11,31.07,31.08,26000.0,28.426,28.426,28.3895,28.3986,26000.0
2014-09-10 10:35:00,31.07,31.07,31.02,31.03,47800.0,28.3895,28.3895,28.3438,28.3529,47800.0
2014-09-10 10:40:00,31.03,31.1,31.01,31.1,44400.0,28.3529,28.4169,28.3346,28.4169,44400.0
2014-09-10 10:45:00,31.09,31.11,31.06,31.06,36200.0,28.4077,28.426,28.3803,28.3803,36200.0
2014-09-10 10:50:00,31.07,31.09,31.07,31.08,20200.0,28.3895,28.4077,28.3895,28.3986,20200.0
2014-09-10 10:55:00,31.09,31.1,31.08,31.08,4100.0,28.4077,28.4169,28.3986,28.3986,4100.0
2014-09-10 11:00:00,31.08,31.09,31.07,31.07,9500.0,28.3986,28.4077,28.3895,28.3895,9500.0
2014-09-10 11:05:00,31.07,31.11,31.06,31.1,13600.0,28.3895,28.426,28.3803,28.4169,13600.0
2014-09-10 11:10:00,31.09,31.15,31.09,31.15,11700.0,28.4077,28.4626,28.4077,28.4626,11700.0
2014-09-10 11:15:00,31.15,31.15,31.13,31.15,7100.0,28.4626,28.4626,28.4443,28.4626,7100.0
2014-09-10 11:20:00,31.14,31.14,31.12,31.13,5900.0,28.4534,28.4534,28.4352,28.4443,5900.0
2014-09-10 11:25:00,31.14,31.14,31.13,31.14,6900.0,28.4534,28.4534,28.4443,28.4534,6900.0
2014-09-10 11:30:00,31.14,31.16,31.14,31.14,8100.0,28.4534,28.4717,28.4534,28.4534,8100.0
2014-09-10 11:35:00,31.13,31.18,31.13,31.18,4600.0,28.4443,28.49,28.4443,28.49,4600.0
2014-09-10 11:40:00,31.18,31.18,31.15,31.16,98400.0,28.49,28.49,28.4626,28.4717,98400.0
2014-09-10 11:45:00,31.16,31.17,31.15,31.15,37700.0,28.4717,28.4808,28.4626,28.4626,37700.0
2014-09-10 11:50:00,31.15,31.18,31.15,31.18,20000.0,28.4626,28.49,28.4626,28.49,20000.0
2014-09-10 11:55:00,31.18,31.21,31.18,31.21,11300.0,28.49,28.5174,28.49,28.5174,11300.0
2014-09-10 12:00:00,31.2,31.2,31.17,31.19,25600.0,28.5083,28.5083,28.4808,28.4991,25600.0
2014-09-10 12:05:00,31.19,31.22,31.19,31.22,6400.0,28.4991,28.5265,28.4991,28.5265,6400.0
2014-09-10 12:10:00,31.22,31.24,31.22,31.24,7400.0,28.5265,28.5448,28.5265,28.5448,7400.0
2014-09-10 12:15:00,31.24,31.28,31.23,31.27,16200.0,28.5448,28.5813,28.5357,28.5722,16200.0
2014-09-10 12:20:00,31.27,31.3,31.27,31.3,22100.0,28.5722,28.5996,28.5722,28.5996,22100.0
2014-09-10 12:25:00,31.3,31.3,31.26,31.26,10000.0,28.5996,28.5996,28.5631,28.5631,10000.0
2014-09-10 12:30:00,31.27,31.28,31.26,31.26,5200.0,28.5722,28.5813,28.5631,28.5631,5200.0
2014-09-10 12:35:00,31.25,31.26,31.25,31.25,39100.0,28.5539,28.5631,28.5539,28.5539,39100.0
2014-09-10 12:40:00,31.25,31.26,31.24,31.25,10300.0,28.5539,28.5631,28.5448,28.5539,10300.0
2014-09-10 12:45:00,31.25,31.27,31.25,31.27,8100.0,28.5539,28.5722,28.5539,28.5722,8100.0
2014-09-10 12:50:00,31.26,31.27,31.26,31.27,2900.0,28.5631,28.5722,28.5631,28.5722,2900.0
2014-09-10 12:55:00,31.26,31.26,31.25,31.26,26400.0,28.5631,28.5631,28.5539,28.5631,26400.0
2014-09-10 13:00:00,31.27,31.31,31.27,31.31,22500.0,28.5722,28.6088,28.5722,28.6088,22500.0
2014-09-10 13:05:00,31.3,31.35,31.3,31.34,58500.0,28.5996,28.6453,28.5996,28.6362,58500.0
2014-09-10 13:10:00,31.35,31.37,31.33,31.34,23100.0,28.6453,28.6636,28.627,28.6362,23100.0
2014-09-10 13:15:00,31.34,31.34,31.32,31.32,20300.0,28.6362,28.6362,28.6179,28.6179,20300.0
2014-09-10 13:20:00,31.32,31.32,31.28,31.29,5600.0,28.6179,28.6179,28.5813,28.5905,5600.0
2014-09-10 13:25:00,31.28,31.3,31.28,31.3,2900.0,28.5813,28.5996,28.5813,28.5996,2900.0
2014-09-10 13:30:00,31.3,31.31,31.28,31.29,19800.0,28.5996,28.6088,28.5813,28.5905,19800.0
2014-09-10 13:35:00,31.29,31.29,31.28,31.28,10800.0,28.5905,28.5905,28.5813,28.5813,10800.0
2014-09-10 13:40:00,31.27,31.27,31.26,31.27,53100.0,28.5722,28.5722,28.5631,28.5722,53100.0
2014-09-10 13:45:00,31.27,31.29,31.27,31.29,12800.0,28.5722,28.5905,28.5722,28.5905,12800.0
2014-09-10 13:50:00,31.3,31.3,31.28,31.29,15400.0,28.5996,28.5996,28.5813,28.5905,15400.0
2014-09-10 13:55:00,31.3,31.31,31.3,31.3,6500.0,28.5996,28.6088,28.5996,28.5996,6500.0
2014-09-10 14:00:00,31.3,31.31,31.29,31.3,72400.0,28.5996,28.6088,28.5905,28.5996,72400.0
2014-09-10 14:05:00,31.3,31.3,31.28,31.28,16100.0,28.5996,28.5996,28.5813,28.5813,16100.0
2014-09-10 14:10:00,31.29,31.31,31.29,31.3,32500.0,28.5905,28.6088,28.5905,28.5996,32500.0
2014-09-10 14:15:00,31.31,31.31,31.29,31.29,6000.0,28.6088,28.6088,28.5905,28.5905,6000.0
2014-09-10 14:20:00,31.29,31.31,31.27,31.3,12100.0,28.5905,28.6088,28.5722,28.5996,12100.0
2014-09-10 14:25:00,31.3,31.3,31.28,31.3,16900.0,28.5996,28.5996,28.5813,28.5996,16900.0
2014-09-10 14:30:00,31.29,31.29,31.27,31.27,3300.0,28.5905,28.5905,28.5722,28.5722,3300.0
2014-09-10 14:35:00,31.26,31.28,31.26,31.28,17200.0,28.5631,28.5813,28.5631,28.5813,17200.0
2014-09-10 14:40:00,31.28,31.29,31.27,31.29,4100.0,28.5813,28.5905,28.5722,28.5905,4100.0
2014-09-10 14:45:00,31.29,31.29,31.27,31.28,9900.0,28.5905,28.5905,28.5722,28.5813,9900.0
2014-09-10 14:50:00,31.28,31.29,31.27,31.29,5100.0,28.5813,28.5905,28.5722,28.5905,5100.0
2014-09-10 14:55:00,31.28,31.28,31.26,31.26,7600.0,28.5813,28.5813,28.5631,28.5631,7600.0
2014-09-10 15:00:00,31.26,31.3,31.26,31.3,8900.0,28.5631,28.5996,28.5631,28.5996,8900.0
2014-09-10 15:05:00,31.3,31.31,31.29,31.31,15200.0,28.5996,28.6088,28.5905,28.6088,15200.0
2014-09-10 15:10:00,31.31,31.31,31.29,31.3,9800.0,28.6088,28.6088,28.5905,28.5996,9800.0
2014-09-10 15:15:00,31.3,31.32,31.3,31.32,11400.0,28.5996,28.6179,28.5996,28.6179,11400.0
2014-09-10 15:20:00,31.32,31.32,31.3,31.32,7000.0,28.6179,28.6179,28.5996,28.6179,7000.0
2014-09-10 15:25:00,31.32,31.32,31.3,31.31,11200.0,28.6179,28.6179,28.5996,28.6088,11200.0
2014-09-10 15:30:00,31.31,31.32,31.31,31.31,6100.0,28.6088,28.6179,28.6088,28.6088,6100.0
2014-09-10 15:35:00,31.31,31.34,31.31,31.33,29500.0,28.6088,28.6362,28.6088,28.627,29500.0
2014-09-10 15:40:00,31.34,31.34,31.32,31.34,12200.0,28.6362,28.6362,28.6179,28.6362,12200.0
2014-09-10 15:45:00,31.34,31.36,31.34,31.36,38500.0,28.6362,28.6544,28.6362,28.6544,38500.0
2014-09-10 15:50:00,31.36,31.37,31.35,31.35,66300.0,28.6544,28.6636,28.6453,28.6453,66300.0
2014-09-10 15:55:00,31.36,31.36,31.34,31.36,146200.0,28.6544,28.6544,28.6362,28.6544,146200.0
2014-09-11 09:30:00,31.1,31.23,31.04,31.19,175100.0,28.4169,28.5357,28.3621,28.4991,175100.0
2014-09-11 09:35:00,31.19,31.3,31.19,31.28,65600.0,28.4991,28.5996,28.4991,28.5813,65600.0
2014-09-11 09:40:00,31.28,31.31,31.28,31.3,54700.0,28.5813,28.6088,28.5813,28.5996,54700.0
2014-09-11 09:45:00,31.3,31.31,31.24,31.26,109200.0,28.5996,28.6088,28.5448,28.5631,109200.0
2014-09-11 09:50:00,31.27,31.31,31.24,31.3,26900.0,28.5722,28.6088,28.5448,28.5996,26900.0
2014-09-11 09:55:00,31.3,31.3,31.27,31.29,17900.0,28.5996,28.5996,28.5722,28.5905,17900.0
2014-09-11 10:00:00,31.3,31.3,31.24,31.24,16000.0,28.5996,28.5996,28.5448,28.5448,16000.0
2014-09-11 10:05:00,31.25,31.28,31.24,31.24,10900.0,28.5539,28.5813,28.5448,28.5448,10900.0
2014-09-11 10:10:00,31.25,31.25,31.22,31.25,25400.0,28.5539,28.5539,28.5265,28.5539,25400.0
2014-09-11 10:15:00,31.24,31.29,31.23,31.27,49300.0,28.5448,28.5905,28.5357,28.5722,49300.0
2014-09-11 10:20:00,31.26,31.28,31.25,31.26,13000.0,28.5631,28.5813,28.5539,28.5631,13000.0
2014-09-11 10:25:00,31.26,31.26,31.25,31.25,9900.0,28.5631,28.5631,28.5539,28.5539,9900.0
2014-09-11 10:30:00,31.24,31.24,31.22,31.23,19000.0,28.5448,28.5448,28.5265,28.5357,19000.0
2014-09-11 10:35:00,31.22,31.22,31.19,31.2,36900.0,28.5265,28.5265,28.4991,28.5083,36900.0
2014-09-11 10:40:00,31.2,31.2,31.18,31.18,33900.0,28.5083,28.5083,28.49,28.49,33900.0
2014-09-11 10:45:00,31.17,31.21,31.16,31.21,19000.0,28.4808,28.5174,28.4717,28.5174,19000.0
2014-09-11 10:50:00,31.21,31.27,31.21,31.27,53900.0,28.5174,28.5722,28.5174,28.5722,53900.0
2014-09-11 10:55:00,31.28,31.32,31.26,31.32,10000.0,28.5813,28.6179,28.5631,28.6179,10000.0
2014-09-11 11:00:00,31.32,31.36,31.31,31.36,21200.0,28.6179,28.6544,28.6088,28.6544,21200.0
2014-09-11 11:05:00,31.37,31.38,31.34,31.34,10100.0,28.6636,28.6727,28.6362,28.6362,10100.0
2014-09-11 11:10:00,31.33,31.35,31.33,31.35,41100.0,28.627,28.6453,28.627,28.6453,41100.0
2014-09-11 11:15:00,31.35,31.4,31.35,31.39,20700.0,28.6453,28.691,28.6453,28.6819,20700.0
2014-09-11 11:20:00,31.4,31.41,31.38,31.38,64100.0,28.691,28.7001,28.6727,28.6727,64100.0
2014-09-11 11:25:00,31.37,31.38,31.36,31.37,3400.0,28.6636,28.6727,28.6544,28.6636,3400.0
2014-09-11 11:30:00,31.37,31.39,31.37,31.38,11400.0,28.6636,28.6819,28.6636,28.6727,11400.0
2014-09-11 11:35:00,31.39,31.4,31.36,31.37,3300.0,28.6819,28.691,28.6544,28.6636,3300.0
2014-09-11 11:40:00,31.37,31.38,31.35,31.35,9800.0,28.6636,28.6727,28.6453,28.6453,9800.0
2014-09-11 11:45:00,31.35,31.36,31.35,31.35,1400.0,28.6453,28.6544,28.6453,28.6453,1400.0
2014-09-11 11:50:00,31.35,31.35,31.35,31.35,1000.0,28.6453,28.6453,28.6453,28.6453,1000.0
2014-09-11 11:55:00,31.36,31.36,31.36,31.36,1800.0,28.6544,28.6544,28.6544,28.6544,1800.0
2014-09-11 12:00:00,31.37,31.39,31.37,31.39,5500.0,28.6636,28.6819,28.6636,28.6819,5500.0
2014-09-11 12:05:00,31.38,31.38,31.36,31.36,16900.0,28.6727,28.6727,28.6544,28.6544,16900.0
2014-09-11 12:10:00,31.35,31.35,31.34,31.35,7700.0,28.6453,28.6453,28.6362,28.6453,7700.0
2014-09-11 12:15:00,31.34,31.37,31.34,31.36,35400.0,28.6362,28.6636,28.6362,28.6544,35400.0
2014-09-11 12:20:00,31.36,31.38,31.36,31.37,1500.0,28.6544,28.6727,28.6544,28.6636,1500.0
2014-09-11 12:25:00,31.38,31.4,31.38,31.4,6900.0,28.6727,28.691,28.6727,28.691,6900.0
2014-09-11 12:30:00,31.41,31.41,31.38,31.38,5500.0,28.7001,28.7001,28.6727,28.6727,5500.0
2014-09-11 12:35:00,31.38,31.39,31.37,31.37,6700.0,28.6727,28.6819,28.6636,28.6636,6700.0
2014-09-11 12:40:00,31.36,31.37,31.36,31.37,2700.0,28.6544,28.6636,28.6544,28.6636,2700.0
2014-09-11 12:45:00,31.38,31.38,31.36,31.37,5100.0,28.6727,28.6727,28.6544,28.6636,5100.0
2014-09-11 12:50:00,31.37,31.38,31.37,31.37,6200.0,28.6636,28.6727,28.6636,28.6636,6200.0
2014-09-11 12:55:00,31.37,31.37,31.34,31.37,16000.0,28.6636,28.6636,28.6362,28.6636,16000.0
2014-09-11 13:00:00,31.37,31.39,31.37,31.38,16700.0,28.6636,28.6819,28.6636,28.6727,16700.0
2014-09-11 13:05:00,31.39,31.39,31.37,31.37,7100.0,28.6819,28.6819,28.6636,28.6636,7100.0
2014-09-11 13:10:00,31.37,31.38,31.36,31.37,7000.0,28.6636,28.6727,28.6544,28.6636,7000.0
2014-09-11 13:15:00,31.37,31.37,31.35,31.36,7800.0,28.6636,28.6636,28.6453,28.6544,7800.0
2014-09-11 13:20:00,31.36,31.36,31.32,31.32,27200.0,28.6544,28.6544,28.6179,28.6179,27200.0
2014-09-11 13:25:00,31.32,31.33,31.3,31.32,22800.0,28.6179,28.627,28.5996,28.6179,22800.0
2014-09-11 13:30:00,31.32,31.35,31.31,31.35,4700.0,28.6179,28.6453,28.6088,28.6453,4700.0
2014-09-11 13:35:00,31.34,31.35,31.31,31.33,10900.0,28.6362,28.6453,28.6088,28.627,10900.0
2014-09-11 13:40:00,31.32,31.35,31.32,31.32,4500.0,28.6179,28.6453,28.6179,28.6179,4500.0
2014-09-11 13:45:00,31.33,31.33,31.32,31.32,2700.0,28.627,28.627,28.6179,28.6179,2700.0
2014-09-11 13:50:00,31.31,31.31,31.29,31.3,19300.0,28.6088,28.6088,28.5905,28.5996,19300.0
2014-09-11 13:55:00,31.29,31.3,31.29,31.3,16400.0,28.5905,28.5996,28.5905,28.5996,16400.0
2014-09-11 14:00:00,31.31,31.33,31.31,31.32,13000.0,28.6088,28.627,28.6088,28.6179,13000.0
2014-09-11 14:05:00,31.32,31.33,31.31,31.33,8500.0,28.6179,28.627,28.6088,28.627,8500.0
2014-09-11 14:10:00,31.33,31.33,31.32,31.32,2900.0,28.627,28.627,28.6179,28.6179,2900.0
2014-09-11 14:15:00,31.32,31.34,31.32,31.33,5700.0,28.6179,28.6362,28.6179,28.627,5700.0
2014-09-11 14:20:00,31.33,31.34,31.33,31.33,4500.0,28.627,28.6362,28.627,28.627,4500.0
2014-09-11 14:25:00,31.33,31.37,31.33,31.37,6000.0,28.627,28.6636,28.627,28.6636,6000.0
2014-09-11 14:30:00,31.38,31.41,31.38,31.39,12700.0,28.6727,28.7001,28.6727,28.6819,12700.0
2014-09-11 14:35:00,31.38,31.38,31.35,31.35,15000.0,28.6727,28.6727,28.6453,28.6453,15000.0
2014-09-11 14:40:00,31.35,31.36,31.35,31.36,8300.0,28.6453,28.6544,28.6453,28.6544,8300.0
2014-09-11 14:45:00,31.37,31.37,31.36,31.37,6100.0,28.6636,28.6636,28.6544,28.6636,6100.0
2014-09-11 14:50:00,31.38,31.38,31.36,31.36,4500.0,28.6727,28.6727,28.6544,28.6544,4500.0
2014-09-11 14:55:00,31.35,31.35,31.35,31.35,4900.0,28.6453,28.6453,28.6453,28.6453,4900.0
2014-09-11 15:00:00,31.36,31.36,31.35,31.36,5900.0,28.6544,28.6544,28.6453,28.6544,5900.0
2014-09-11 15:05:00,31.36,31.36,31.32,31.32,6600.0,28.6544,28.6544,28.6179,28.6179,6600.0
2014-09-11 15:10:00,31.32,31.34,31.32,31.34,8200.0,28.6179,28.6362,28.6179,28.6362,8200.0
2014-09-11 15:15:00,31.35,31.35,31.35,31.35,5100.0,28.6453,28.6453,28.6453,28.6453,5100.0
2014-09-11 15:20:00,31.36,31.37,31.36,31.36,4500.0,28.6544,28.6636,28.6544,28.6544,4500.0
2014-09-11 15:25:00,31.36,31.36,31.34,31.35,8900.0,28.6544,28.6544,28.6362,28.6453,8900.0
2014-09-11 15:30:00,31.35,31.36,31.35,31.36,7800.0,28.6453,28.6544,28.6453,28.6544,7800.0
2014-09-11 15:35:00,31.35,31.35,31.34,31.35,8600.0,28.6453,28.6453,28.6362,28.6453,8600.0
2014-09-11 15:40:00,31.35,31.36,31.34,31.34,26600.0,28.6453,28.6544,28.6362,28.6362,26600.0
2014-09-11 15:45:00,31.34,31.35,31.32,31.33,30800.0,28.6362,28.6453,28.6179,28.627,30800.0
2014-09-11 15:50:00,31.33,31.34,31.32,31.33,30200.0,28.627,28.6362,28.6179,28.627,30200.0
2014-09-11 15:55:00,31.33,31.35,31.32,31.34,207000.0,28.627,28.6453,28.6179,28.6362,207000.0
2014-09-12 09:30:00,31.32,31.4,31.29,31.31,82000.0,28.6179,28.691,28.5905,28.6088,82000.0
2014-09-12 09:35:00,31.31,31.33,31.19,31.19,86900.0,28.6088,28.627,28.4991,28.4991,86900.0
2014-09-12 09:40:00,31.18,31.22,31.15,31.2,71500.0,28.49,28.5265,28.4626,28.5083,71500.0
2014-09-12 09:45:00,31.2,31.25,31.2,31.25,36000.0,28.5083,28.5539,28.5083,28.5539,36000.0
2014-09-12 09:50:00,31.25,31.27,31.22,31.22,205800.0,28.5539,28.5722,28.5265,28.5265,205800.0
2014-09-12 09:55:00,31.22,31.22,31.17,31.17,196500.0,28.5265,28.5265,28.4808,28.4808,196500.0
2014-09-12 10:00:00,31.17,31.2,31.12,31.13,64000.0,28.4808,28.5083,28.4352,28.4443,64000.0
2014-09-12 10:05:00,31.12,31.17,31.11,31.15,53100.0,28.4352,28.4808,28.426,28.4626,53100.0
2014-09-12 10:10:00,31.15,31.18,31.14,31.16,28000.0,28.4626,28.49,28.4534,28.4717,28000.0
2014-09-12 10:15:00,31.15,31.18,31.13,31.17,37900.0,28.4626,28.49,28.4443,28.4808,37900.0
2014-09-12 10:20:00,31.17,31.18,31.15,31.16,13100.0,28.4808,28.49,28.4626,28.4717,13100.0
2014-09-12 10:25:00,31.15,31.17,31.12,31.12,134900.0,28.4626,28.4808,28.4352,28.4352,134900.0
2014-09-12 10:30:00,31.13,31.14,31.09,31.13,115500.0,28.4443,28.4534,28.4077,28.4443,115500.0
2014-09-12 10:35:00,31.12,31.14,31.09,31.09,30000.0,28.4352,28.4534,28.4077,28.4077,30000.0
2014-09-12 10:40:00,31.1,31.11,31.09,31.11,21800.0,28.4169,28.426,28.4077,28.426,21800.0
2014-09-12 10:45:00,31.11,31.12,31.07,31.11,46400.0,28.426,28.4352,28.3895,28.426,46400.0
2014-09-12 10:50:00,31.12,31.13,31.09,31.12,22200.0,28.4352,28.4443,28.4077,28.4352,22200.0
2014-09-12 10:55:00,31.12,31.13,31.09,31.09,21000.0,28.4352,28.4443,28.4077,28.4077,21000.0
2014-09-12 11:00:00,31.1,31.1,31.07,31.08,9900.0,28.4169,28.4169,28.3895,28.3986,9900.0
2014-09-12 11:05:00,31.07,31.08,31.06,31.07,3900.0,28.3895,28.3986,28.3803,28.3895,3900.0
2014-09-12 11:10:00,31.07,31.08,31.0,31.0,32300.0,28.3895,28.3986,28.3255,28.3255,32300.0
2014-09-12 11:15:00,31.0,31.03,31.0,31.02,69700.0,28.3255,28.3529,28.3255,28.3438,69700.0
2014-09-12 11:20:00,31.02,31.02,30.98,30.99,46800.0,28.3438,28.3438,28.3072,28.3164,46800.0
2014-09-12 11:25:00,30.99,31.01,30.99,30.99,32700.0,28.3164,28.3346,28.3164,28.3164,32700.0
2014-09-12 11:30:00,30.99,31.01,30.97,31.01,43200.0,28.3164,28.3346,28.2981,28.3346,43200.0
2014-09-12 11:35:00,31.0,31.01,30.98,30.99,51000.0,28.3255,28.3346,28.3072,28.3164,51000.0
2014-09-12 11:40:00,30.99,31.03,30.98,31.01,28200.0,28.3164,28.3529,28.3072,28.3346,28200.0
2014-09-12 11:45:00,31.02,31.02,30.97,30.98,40900.0,28.3438,28.3438,28.2981,28.3072,40900.0
2014-09-12 11:50:00,30.97,31.0,30.97,31.0,19500.0,28.2981,28.3255,28.2981,28.3255,19500.0
2014-09-12 11:55:00,31.0,31.0,30.97,30.98,42500.0,28.3255,28.3255,28.2981,28.3072,42500.0
2014-09-12 12:00:00,30.97,30.98,30.96,30.96,41000.0,28.2981,28.3072,28.289,28.289,41000.0
2014-09-12 12:05:00,30.96,30.98,30.96,30.98,73400.0,28.289,28.3072,28.289,28.3072,73400.0
2014-09-12 12:10:00,30.98,30.98,30.96,30.97,59200.0,28.3072,28.3072,28.289,28.2981,59200.0
2014-09-12 12:15:00,30.97,30.98,30.95,30.95,55200.0,28.2981,28.3072,28.2798,28.2798,55200.0
2014-09-12 12:20:00,30.95,30.96,30.92,30.92,138600.0,28.2798,28.289,28.2524,28.2524,138600.0
2014-09-12 12:25:00,30.92,30.94,30.91,30.94,90200.0,28.2524,28.2707,28.2433,28.2707,90200.0
2014-09-12 12:30:00,30.94,30.94,30.9,30.9,72300.0,28.2707,28.2707,28.2341,28.2341,72300.0
2014-09-12 12:35:00,30.91,30.91,30.87,30.89,113000.0,28.2433,28.2433,28.2067,28.225,113000.0
2014-09-12 12:40:00,30.89,30.93,30.89,30.91,23600.0,28.225,28.2615,28.225,28.2433,23600.0
2014-09-12 12:45:00,30.92,30.92,30.92,30.92,2700.0,28.2524,28.2524,28.2524,28.2524,2700.0
2014-09-12 12:50:00,30.91,30.91,30.87,30.87,134800.0,28.2433,28.2433,28.2067,28.2067,134800.0
2014-09-12 12:55:00,30.88,30.91,30.88,30.91,10500.0,28.2159,28.2433,28.2159,28.2433,10500.0
2014-09-12 13:00:00,30.9,30.92,30.89,30.92,69700.0,28.2341,28.2524,28.225,28.2524,69700.0
2014-09-12 13:05:00,30.91,30.92,30.89,30.92,29800.0,28.2433,28.2524,28.225,28.2524,29800.0
2014-09-12 13:10:00,30.92,30.94,30.9,30.91,33700.0,28.2524,28.2707,28.2341,28.2433,33700.0
2014-09-12 13:15:00,30.91,30.91,30.88,30.88,15000.0,28.2433,28.2433,28.2159,28.2159,15000.0
2014-09-12 13:20:00,30.88,30.88,30.84,30.85,25600.0,28.2159,28.2159,28.1793,28.1884,25600.0
2014-09-12 13:25:00,30.85,30.9,30.85,30.89,20100.0,28.1884,28.2341,28.1884,28.225,20100.0
2014-09-12 13:30:00,30.9,30.9,30.85,30.85,151500.0,28.2341,28.2341,28.1884,28.1884,151500.0
2014-09-12 13:35:00,30.85,30.87,30.84,30.85,21400.0,28.1884,28.2067,28.1793,28.1884,21400.0
2014-09-12 13:40:00,30.85,30.89,30.83,30.89,41900.0,28.1884,28.225,28.1702,28.225,41900.0
2014-09-12 13:45:00,30.89,30.91,30.89,30.9,10900.0,28.225,28.2433,28.225,28.2341,10900.0
2014-09-12 13:50:00,30.9,30.92,30.89,30.92,10100.0,28.2341,28.2524,28.225,28.2524,10100.0
2014-09-12 13:55:00,30.92,30.92,30.91,30.92,17200.0,28.2524,28.2524,28.2433,28.2524,17200.0
2014-09-12 14:00:00,30.92,30.93,30.91,30.92,23500.0,28.2524,28.2615,28.2433,28.2524,23500.0
2014-09-12 14:05:00,30.92,30.93,30.91,30.93,41400.0,28.2524,28.2615,28.2433,28.2615,41400.0
2014-09-12 14:10:00,30.93,30.95,30.92,30.93,40400.0,28.2615,28.2798,28.2524,28.2615,40400.0
2014-09-12 14:15:00,30.93,30.94,30.89,30.89,36000.0,28.2615,28.2707,28.225,28.225,36000.0
2014-09-12 14:20:00,30.89,30.91,30.89,30.9,20400.0,28.225,28.2433,28.225,28.2341,20400.0
2014-09-12 14:25:00,30.91,30.91,30.88,30.89,20600.0,28.2433,28.2433,28.2159,28.225,20600.0
2014-09-12 14:30:00,30.88,30.9,30.87,30.88,155800.0,28.2159,28.2341,28.2067,28.2159,155800.0
2014-09-12 14:35:00,30.89,30.89,30.85,30.85,48600.0,28.225,28.225,28.1884,28.1884,48600.0
2014-09-12 14:40:00,30.85,30.86,30.83,30.86,68400.0,28.1884,28.1976,28.1702,28.1976,68400.0
2014-09-12 14:45:00,30.86,30.88,30.85,30.88,63500.0,28.1976,28.2159,28.1884,28.2159,63500.0
2014-09-12 14:50:00,30.88,30.88,30.85,30.85,31900.0,28.2159,28.2159,28.1884,28.1884,31900.0
2014-09-12 14:55:00,30.85,30.88,30.85,30.86,58300.0,28.1884,28.2159,28.1884,28.1976,58300.0
2014-09-12 15:00:00,30.86,30.87,30.84,30.85,210400.0,28.1976,28.2067,28.1793,28.1884,210400.0
2014-09-12 15:05:00,30.85,30.91,30.85,30.9,97600.0,28.1884,28.2433,28.1884,28.2341,97600.0
2014-09-12 15:10:00,30.89,30.93,30.89,30.92,81900.0,28.225,28.2615,28.225,28.2524,81900.0
2014-09-12 15:15:00,30.92,30.95,30.92,30.94,74300.0,28.2524,28.2798,28.2524,28.2707,74300.0
2014-09-12 15:20:00,30.95,30.98,30.94,30.97,103300.0,28.2798,28.3072,28.2707,28.2981,103300.0
2014-09-12 15:25:00,30.97,30.98,30.95,30.95,59800.0,28.2981,28.3072,28.2798,28.2798,59800.0
2014-09-12 15:30:00,30.95,30.98,30.95,30.96,50900.0,28.2798,28.3072,28.2798,28.289,50900.0
2014-09-12 15:35:00,30.96,30.97,30.96,30.97,41300.0,28.289,28.2981,28.289,28.2981,41300.0
2014-09-12 15:40:00,30.97,30.98,30.95,30.95,122500.0,28.2981,28.3072,28.2798,28.2798,122500.0
2014-09-12 15:45:00,30.95,30.97,30.94,30.96,144700.0,28.2798,28.2981,28.2707,28.289,144700.0
2014-09-12 15:50:00,30.96,30.98,30.96,30.97,154800.0,28.289,28.3072,28.289,28.2981,154800.0
2014-09-12 15:55:00,30.96,31.0,30.96,30.99,424900.0,28.289,28.3255,28.289,28.3164,424900.0
2014-09-15 09:30:00,31.02,31.07,30.93,30.97,44400.0,28.3438,28.3895,28.2615,28.2981,44400.0
2014-09-15 09:35:00,30.98,30.99,30.94,30.94,46700.0,28.3072,28.3164,28.2707,28.2707,46700.0
2014-09-15 09:40:00,30.94,30.95,30.89,30.94,43400.0,28.2707,28.2798,28.225,28.2707,43400.0
2014-09-15 09:45:00,30.92,30.92,30.84,30.88,30500.0,28.2524,28.2524,28.1793,28.2159,30500.0
2014-09-15 09:50:00,30.87,30.92,30.86,30.88,28700.0,28.2067,28.2524,28.1976,28.2159,28700.0
2014-09-15 09:55:00,30.88,30.93,30.87,30.92,60000.0,28.2159,28.2615,28.2067,28.2524,60000.0
2014-09-15 10:00:00,30.91,30.92,30.87,30.92,30800.0,28.2433,28.2524,28.2067,28.2524,30800.0
2014-09-15 10:05:00,30.92,30.96,30.91,30.95,36300.0,28.2524,28.289,28.2433,28.2798,36300.0
2014-09-15 10:10:00,30.95,30.99,30.94,30.97,39100.0,28.2798,28.3164,28.2707,28.2981,39100.0
2014-09-15 10:15:00,30.97,30.99,30.95,30.99,37300.0,28.2981,28.3164,28.2798,28.3164,37300.0
2014-09-15 10:20:00,30.99,31.03,30.98,31.01,21100.0,28.3164,28.3529,28.3072,28.3346,21100.0
2014-09-15 10:25:00,31.01,31.07,30.98,31.06,44600.0,28.3346,28.3895,28.3072,28.3803,44600.0
2014-09-15 10:30:00,31.08,31.09,31.06,31.06,128300.0,28.3986,28.4077,28.3803,28.3803,128300.0
2014-09-15 10:35:00,31.06,31.09,31.05,31.08,28200.0,28.3803,28.4077,28.3712,28.3986,28200.0
2014-09-15 10:40:00,31.09,31.1,31.04,31.04,29700.0,28.4077,28.4169,28.3621,28.3621,29700.0
2014-09-15 10:45:00,31.04,31.05,31.01,31.03,48100.0,28.3621,28.3712,28.3346,28.3529,48100.0
2014-09-15 10:50:00,31.03,31.04,31.01,31.02,26000.0,28.3529,28.3621,28.3346,28.3438,26000.0
2014-09-15 10:55:00,31.02,31.04,31.02,31.03,34700.0,28.3438,28.3621,28.3438,28.3529,34700.0
2014-09-15 11:00:00,31.03,31.03,31.0,31.0,57400.0,28.3529,28.3529,28.3255,28.3255,57400.0
2014-09-15 11:05:00,31.01,31.01,30.99,31.0,39400.0,28.3346,28.3346,28.3164,28.3255,39400.0
2014-09-15 11:10:00,30.99,31.02,30.99,30.99,26800.0,28.3164,28.3438,28.3164,28.3164,26800.0
2014-09-15 11:15:00,30.99,30.99,30.93,30.93,48100.0,28.3164,28.3164,28.2615,28.2615,48100.0
2014-09-15 11:20:00,30.93,30.93,30.9,30.91,30500.0,28.2615,28.2615,28.2341,28.2433,30500.0
2014-09-15 11:25:00,30.91,30.93,30.9,30.92,50800.0,28.2433,28.2615,28.2341,28.2524,50800.0
2014-09-15 11:30:00,30.92,30.94,30.91,30.92,39200.0,28.2524,28.2707,28.2433,28.2524,39200.0
2014-09-15 11:35:00,30.92,30.93,30.92,30.93,24700.0,28.2524,28.2615,28.2524,28.2615,24700.0
2014-09-15 11:40:00,30.93,30.93,30.92,30.92,17600.0,28.2615,28.2615,28.2524,28.2524,17600.0
2014-09-15 11:45:00,30.92,30.92,30.91,30.91,26000.0,28.2524,28.2524,28.2433,28.2433,26000.0
2014-09-15 11:50:00,30.91,30.92,30.9,30.92,48500.0,28.2433,28.2524,28.2341,28.2524,48500.0
2014-09-15 11:55:00,30.92,30.92,30.9,30.9,34200.0,28.2524,28.2524,28.2341,28.2341,34200.0
2014-09-15 12:00:00,30.9,30.91,30.89,30.9,24600.0,28.2341,28.2433,28.225,28.2341,24600.0
2014-09-15 12:05:00,30.9,30.91,30.89,30.9,49100.0,28.2341,28.2433,28.225,28.2341,49100.0
2014-09-15 12:10:00,30.91,30.91,30.89,30.91,20400.0,28.2433,28.2433,28.225,28.2433,20400.0
2014-09-15 12:15:00,30.91,30.93,30.9,30.92,19500.0,28.2433,28.2615,28.2341,28.2524,19500.0
2014-09-15 12:20:00,30.91,30.92,30.9,30.92,19700.0,28.2433,28.2524,28.2341,28.2524,19700.0
2014-09-15 12:25:00,30.92,30.94,30.92,30.92,35100.0,28.2524,28.2707,28.2524,28.2524,35100.0
2014-09-15 12:30:00,30.92,30.93,30.9,30.91,11100.0,28.2524,28.2615,28.2341,28.2433,11100.0
2014-09-15 12:35:00,30.9,30.91,30.89,30.9,31900.0,28.2341,28.2433,28.225,28.2341,31900.0
2014-09-15 12:40:00,30.9,30.91,30.89,30.91,22300.0,28.2341,28.2433,28.225,28.2433,22300.0
2014-09-15 12:45:00,30.91,30.92,30.9,30.92,14100.0,28.2433,28.2524,28.2341,28.2524,14100.0
2014-09-15 12:50:00,30.93,30.93,30.91,30.93,13800.0,28.2615,28.2615,28.2433,28.2615,13800.0
2014-09-15 12:55:00,30.92,30.93,30.91,30.92,15900.0,28.2524,28.2615,28.2433,28.2524,15900.0
2014-09-15 13:00:00,30.92,30.94,30.92,30.94,15800.0,28.2524,28.2707,28.2524,28.2707,15800.0
2014-09-15 13:05:00,30.94,30.97,30.93,30.97,17300.0,28.2707,28.2981,28.2615,28.2981,17300.0
2014-09-15 13:10:00,30.97,30.98,30.94,30.94,30700.0,28.2981,28.3072,28.2707,28.2707,30700.0
2014-09-15 13:15:00,30.95,30.96,30.95,30.96,8600.0,28.2798,28.289,28.2798,28.289,8600.0
2014-09-15 13:20:00,30.96,30.96,30.94,30.95,22200.0,28.289,28.289,28.2707,28.2798,22200.0
2014-09-15 13:25:00,30.95,30.96,30.93,30.93,15600.0,28.2798,28.289,28.2615,28.2615,15600.0
2014-09-15 13:30:00,30.94,30.96,30.94,30.95,12500.0,28.2707,28.289,28.2707,28.2798,12500.0
2014-09-15 13:35:00,30.95,30.95,30.92,30.93,21900.0,28.2798,28.2798,28.2524,28.2615,21900.0
2014-09-15 13:40:00,30.93,30.94,30.91,30.94,19500.0,28.2615,28.2707,28.2433,28.2707,19500.0
2014-09-15 13:45:00,30.94,30.95,30.92,30.92,12200.0,28.2707,28.2798,28.2524,28.2524,12200.0
2014-09-15 13:50:00,30.92,30.92,30.89,30.89,20400.0,28.2524,28.2524,28.225,28.225,20400.0
2014-09-15 13:55:00,30.89,30.9,30.88,30.89,32800.0,28.225,28.2341,28.2159,28.225,32800.0
2014-09-15 14:00:00,30.88,30.89,30.87,30.89,21000.0,28.2159,28.225,28.2067,28.225,21000.0
2014-09-15 14:05:00,30.88,30.9,30.88,30.9,16800.0,28.2159,28.2341,28.2159,28.2341,16800.0
2014-09-15 14:10:00,30.89,30.9,30.89,30.9,15100.0,28.225,28.2341,28.225,28.2341,15100.0
2014-09-15 14:15:00,30.9,30.92,30.9,30.91,20000.0,28.2341,28.2524,28.2341,28.2433,20000.0
2014-09-15 14:20:00,30.91,30.93,30.91,30.93,21300.0,28.2433,28.2615,28.2433,28.2615,21300.0
2014-09-15 14:25:00,30.92,30.97,30.92,30.97,16500.0,28.2524,28.2981,28.2524,28.2981,16500.0
2014-09-15 14:30:00,30.97,30.99,30.97,30.99,17100.0,28.2981,28.3164,28.2981,28.3164,17100.0
2014-09-15 14:35:00,30.99,31.0,30.99,30.99,19400.0,28.3164,28.3255,28.3164,28.3164,19400.0
2014-09-15 14:40:00,30.99,31.0,30.97,30.98,28800.0,28.3164,28.3255,28.2981,28.3072,28800.0
2014-09-15 14:45:00,30.98,30.98,30.95,30.95,37600.0,28.3072,28.3072,28.2798,28.2798,37600.0
2014-09-15 14:50:00,30.96,30.96,30.94,30.94,24200.0,28.289,28.289,28.2707,28.2707,24200.0
2014-09-15 14:55:00,30.95,30.96,30.94,30.95,17300.0,28.2798,28.289,28.2707,28.2798,17300.0
2014-09-15 15:00:00,30.95,30.96,30.95,30.96,15500.0,28.2798,28.289,28.2798,28.289,15500.0
2014-09-15 15:05:00,30.96,30.96,30.95,30.96,22100.0,28.289,28.289,28.2798,28.289,22100.0
2014-09-15 15:10:00,30.96,30.96,30.94,30.94,8000.0,28.289,28.289,28.2707,28.2707,8000.0
2014-09-15 15:15:00,30.95,30.96,30.94,30.95,22200.0,28.2798,28.289,28.2707,28.2798,22200.0
2014-09-15 15:20:00,30.95,30.97,30.95,30.96,19800.0,28.2798,28.2981,28.2798,28.289,19800.0
2014-09-15 15:25:00,30.96,30.97,30.95,30.97,38900.0,28.289,28.2981,28.2798,28.2981,38900.0
2014-09-15 15:30:00,30.97,30.98,30.95,30.97,24000.0,28.2981,28.3072,28.2798,28.2981,24000.0
2014-09-15 15:35:00,30.97,30.98,30.96,30.96,53100.0,28.2981,28.3072,28.289,28.289,53100.0
2014-09-15 15:40:00,30.96,30.96,30.95,30.95,22300.0,28.289,28.289,28.2798,28.2798,22300.0
2014-09-15 15:45:00,30.95,30.95,30.92,30.93,81000.0,28.2798,28.2798,28.2524,28.2615,81000.0
2014-09-15 15:50:00,30.93,30.95,30.92,30.94,183200.0,28.2615,28.2798,28.2524,28.2707,183200.0
2014-09-15 15:55:00,30.95,30.95,30.93,30.95,218500.0,28.2798,28.2798,28.2615,28.2798,218500.0
2014-09-16 09:30:00,30.73,30.87,30.73,30.8,31700.0,28.0788,28.2067,28.0788,28.1428,31700.0
2014-09-16 09:35:00,30.79,30.83,30.77,30.77,33300.0,28.1336,28.1702,28.1153,28.1153,33300.0
2014-09-16 09:40:00,30.78,30.84,30.78,30.83,23400.0,28.1245,28.1793,28.1245,28.1702,23400.0
2014-09-16 09:45:00,30.84,30.91,30.84,30.87,19900.0,28.1793,28.2433,28.1793,28.2067,19900.0
2014-09-16 09:50:00,30.87,30.93,30.85,30.91,26300.0,28.2067,28.2615,28.1884,28.2433,26300.0
2014-09-16 09:55:00,30.91,30.91,30.89,30.91,8800.0,28.2433,28.2433,28.225,28.2433,8800.0
2014-09-16 10:00:00,30.91,30.94,30.91,30.94,6700.0,28.2433,28.2707,28.2433,28.2707,6700.0
2014-09-16 10:05:00,30.93,30.94,30.91,30.91,12800.0,28.2615,28.2707,28.2433,28.2433,12800.0
2014-09-16 10:10:00,30.93,30.94,30.92,30.93,11800.0,28.2615,28.2707,28.2524,28.2615,11800.0
2014-09-16 10:15:00,30.94,30.95,30.92,30.92,5500.0,28.2707,28.2798,28.2524,28.2524,5500.0
2014-09-16 10:20:00,30.91,30.91,30.88,30.88,19000.0,28.2433,28.2433,28.2159,28.2159,19000.0
2014-09-16 10:25:00,30.88,30.9,30.87,30.88,14400.0,28.2159,28.2341,28.2067,28.2159,14400.0
2014-09-16 10:30:00,30.88,30.91,30.88,30.88,13700.0,28.2159,28.2433,28.2159,28.2159,13700.0
2014-09-16 10:35:00,30.88,30.93,30.87,30.93,18600.0,28.2159,28.2615,28.2067,28.2615,18600.0
2014-09-16 10:40:00,30.93,30.93,30.87,30.88,11500.0,28.2615,28.2615,28.2067,28.2159,11500.0
2014-09-16 10:45:00,30.88,30.94,30.88,30.93,21100.0,28.2159,28.2707,28.2159,28.2615,21100.0
2014-09-16 10:50:00,30.92,30.96,30.91,30.95,11500.0,28.2524,28.289,28.2433,28.2798,11500.0
2014-09-16 10:55:00,30.94,30.94,30.88,30.89,13500.0,28.2707,28.2707,28.2159,28.225,13500.0
2014-09-16 11:00:00,30.88,30.89,30.87,30.88,20300.0,28.2159,28.225,28.2067,28.2159,20300.0
2014-09-16 11:05:00,30.88,30.88,30.85,30.86,10800.0,28.2159,28.2159,28.1884,28.1976,10800.0
2014-09-16 11:10:00,30.86,30.87,30.84,30.85,8500.0,28.1976,28.2067,28.1793,28.1884,8500.0
2014-09-16 11:15:00,30.85,30.85,30.82,30.82,16200.0,28.1884,28.1884,28.161,28.161,16200.0
2014-09-16 11:20:00,30.83,30.89,30.83,30.88,78500.0,28.1702,28.225,28.1702,28.2159,78500.0
2014-09-16 11:25:00,30.88,30.92,30.85,30.91,12200.0,28.2159,28.2524,28.1884,28.2433,12200.0
2014-09-16 11:30:00,30.91,30.95,30.91,30.94,21200.0,28.2433,28.2798,28.2433,28.2707,21200.0
2014-09-16 11:35:00,30.94,30.97,30.94,30.94,9200.0,28.2707,28.2981,28.2707,28.2707,9200.0
2014-09-16 11:40:00,30.95,30.96,30.94,30.96,51000.0,28.2798,28.289,28.2707,28.289,51000.0
2014-09-16 11:45:00,30.96,30.99,30.95,30.99,18800.0,28.289,28.3164,28.2798,28.3164,18800.0
2014-09-16 11:50:00,31.0,31.05,31.0,31.04,104000.0,28.3255,28.3712,28.3255,28.3621,104000.0
2014-09-16 11:55:00,31.04,31.04,31.02,31.02,7200.0,28.3621,28.3621,28.3438,28.3438,7200.0
2014-09-16 12:00:00,31.02,31.03,31.01,31.02,8700.0,28.3438,28.3529,28.3346,28.3438,8700.0
2014-09-16 12:05:00,31.03,31.03,31.0,31.01,11100.0,28.3529,28.3529,28.3255,28.3346,11100.0
2014-09-16 12:10:00,31.01,31.03,31.01,31.02,4200.0,28.3346,28.3529,28.3346,28.3438,4200.0
2014-09-16 12:15:00,31.02,31.03,31.0,31.0,3900.0,28.3438,28.3529,28.3255,28.3255,3900.0
2014-09-16 12:20:00,31.01,31.06,31.01,31.06,6000.0,28.3346,28.3803,28.3346,28.3803,6000.0
2014-09-16 12:25:00,31.06,31.07,31.05,31.05,14300.0,28.3803,28.3895,28.3712,28.3712,14300.0
2014-09-16 12:30:00,31.05,31.08,31.05,31.08,4500.0,28.3712,28.3986,28.3712,28.3986,4500.0
2014-09-16 12:35:00,31.07,31.13,31.06,31.1,11500.0,28.3895,28.4443,28.3803,28.4169,11500.0
2014-09-16 12:40:00,31.1,31.12,31.1,31.11,8200.0,28.4169,28.4352,28.4169,28.426,8200.0
2014-09-16 12:45:00,31.11,31.11,31.1,31.1,3500.0,28.426,28.426,28.4169,28.4169,3500.0
2014-09-16 12:50:00,31.09,31.1,31.08,31.09,2800.0,28.4077,28.4169,28.3986,28.4077,2800.0
2014-09-16 12:55:00,31.09,31.1,31.08,31.08,14000.0,28.4077,28.4169,28.3986,28.3986,14000.0
2014-09-16 13:00:00,31.09,31.11,31.09,31.1,11500.0,28.4077,28.426,28.4077,28.4169,11500.0
2014-09-16 13:05:00,31.09,31.12,31.09,31.1,5200.0,28.4077,28.4352,28.4077,28.4169,5200.0
2014-09-16 13:10:00,31.1,31.11,31.1,31.1,2100.0,28.4169,28.426,28.4169,28.4169,2100.0
2014-09-16 13:15:00,31.1,31.13,31.1,31.13,15400.0,28.4169,28.4443,28.4169,28.4443,15400.0
2014-09-16 13:20:00,31.13,31.16,31.11,31.16,33900.0,28.4443,28.4717,28.426,28.4717,33900.0
2014-09-16 13:25:00,31.15,31.16,31.14,31.15,16100.0,28.4626,28.4717,28.4534,28.4626,16100.0
2014-09-16 13:30:00,31.15,31.16,31.15,31.15,9900.0,28.4626,28.4717,28.4626,28.4626,9900.0
2014-09-16 13:35:00,31.16,31.19,31.16,31.18,112700.0,28.4717,28.4991,28.4717,28.49,112700.0
2014-09-16 13:40:00,31.19,31.19,31.17,31.18,12300.0,28.4991,28.4991,28.4808,28.49,12300.0
2014-09-16 13:45:00,31.18,31.2,31.18,31.18,6900.0,28.49,28.5083,28.49,28.49,6900.0
2014-09-16 13:50:00,31.18,31.19,31.16,31.17,11500.0,28.49,28.4991,28.4717,28.4808,11500.0
2014-09-16 13:55:00,31.17,31.18,31.16,31.18,5900.0,28.4808,28.49,28.4717,28.49,5900.0
2014-09-16 14:00:00,31.18,31.19,31.16,31.17,6400.0,28.49,28.4991,28.4717,28.4808,6400.0
2014-09-16 14:05:00,31.18,31.18,31.17,31.17,13900.0,28.49,28.49,28.4808,28.4808,13900.0
2014-09-16 14:10:00,31.17,31.21,31.17,31.19,32700.0,28.4808,28.5174,28.4808,28.4991,32700.0
2014-09-16 14:15:00,31.19,31.19,31.16,31.16,5400.0,28.4991,28.4991,28.4717,28.4717,5400.0
2014-09-16 14:20:00,31.16,31.18,31.16,31.18,3800.0,28.4717,28.49,28.4717,28.49,3800.0
2014-09-16 14:25:00,31.17,31.19,31.17,31.17,17400.0,28.4808,28.4991,28.4808,28.4808,17400.0
2014-09-16 14:30:00,31.18,31.19,31.18,31.18,12100.0,28.49,28.4991,28.49,28.49,12100.0
2014-09-16 14:35:00,31.18,31.18,31.17,31.17,9900.0,28.49,28.49,28.4808,28.4808,9900.0
2014-09-16 14:40:00,31.17,31.18,31.17,31.17,9400.0,28.4808,28.49,28.4808,28.4808,9400.0
2014-09-16 14:45:00,31.17,31.17,31.16,31.16,18200.0,28.4808,28.4808,28.4717,28.4717,18200.0
2014-09-16 14:50:00,31.16,31.16,31.13,31.14,8100.0,28.4717,28.4717,28.4443,28.4534,8100.0
2014-09-16 14:55:00,31.14,31.15,31.13,31.13,13900.0,28.4534,28.4626,28.4443,28.4443,13900.0
2014-09-16 15:00:00,31.13,31.15,31.13,31.14,4800.0,28.4443,28.4626,28.4443,28.4534,4800.0
2014-09-16 15:05:00,31.14,31.15,31.14,31.14,7800.0,28.4534,28.4626,28.4534,28.4534,7800.0
2014-09-16 15:10:00,31.15,31.15,31.14,31.14,9600.0,28.4626,28.4626,28.4534,28.4534,9600.0
2014-09-16 15:15:00,31.14,31.15,31.13,31.14,13700.0,28.4534,28.4626,28.4443,28.4534,13700.0
2014-09-16 15:20:00,31.14,31.14,31.12,31.13,68600.0,28.4534,28.4534,28.4352,28.4443,68600.0
2014-09-16 15:25:00,31.13,31.14,31.1,31.1,26500.0,28.4443,28.4534,28.4169,28.4169,26500.0
2014-09-16 15:30:00,31.1,31.12,31.09,31.09,51300.0,28.4169,28.4352,28.4077,28.4077,51300.0
2014-09-16 15:35:00,31.1,31.1,31.08,31.09,39000.0,28.4169,28.4169,28.3986,28.4077,39000.0
2014-09-16 15:40:00,31.09,31.1,31.08,31.08,60700.0,28.4077,28.4169,28.3986,28.3986,60700.0
2014-09-16 15:45:00,31.08,31.1,31.08,31.1,72500.0,28.3986,28.4169,28.3986,28.4169,72500.0
2014-09-16 15:50:00,31.09,31.1,31.07,31.07,135100.0,28.4077,28.4169,28.3895,28.3895,135100.0
2014-09-16 15:55:00,31.08,31.11,31.07,31.09,279800.0,28.3986,28.426,28.3895,28.4077,279800.0
2014-09-17 09:30:00,31.51,31.52,31.18,31.5,351700.0,28.7915,28.8006,28.49,28.7824,351700.0
2014-09-17 09:35:00,31.49,31.5,31.46,31.46,77000.0,28.7732,28.7824,28.7458,28.7458,77000.0
2014-09-17 09:40:00,31.46,31.46,31.43,31.44,37400.0,28.7458,28.7458,28.7184,28.7275,37400.0
2014-09-17 09:45:00,31.44,31.47,31.43,31.46,102900.0,28.7275,28.755,28.7184,28.7458,102900.0
2014-09-17 09:50:00,31.46,31.56,31.46,31.56,96100.0,28.7458,28.8372,28.7458,28.8372,96100.0
2014-09-17 09:55:00,31.56,31.57,31.54,31.55,46100.0,28.8372,28.8463,28.8189,28.8281,46100.0
2014-09-17 10:00:00,31.56,31.77,31.56,31.76,714300.0,28.8372,29.0291,28.8372,29.0199,714300.0
2014-09-17 10:05:00,31.76,31.77,31.68,31.68,96700.0,29.0199,29.0291,28.9468,28.9468,96700.0
2014-09-17 10:10:00,31.67,31.67,31.61,31.62,62600.0,28.9377,28.9377,28.8829,28.892,62600.0
2014-09-17 10:15:00,31.62,31.65,31.62,31.62,133000.0,28.892,28.9194,28.892,28.892,133000.0
2014-09-17 10:20:00,31.62,31.63,31.59,31.61,28200.0,28.892,28.9012,28.8646,28.8829,28200.0
2014-09-17 10:25:00,31.61,31.64,31.61,31.63,49200.0,28.8829,28.9103,28.8829,28.9012,49200.0
2014-09-17 10:30:00,31.63,31.66,31.62,31.64,12500.0,28.9012,28.9286,28.892,28.9103,12500.0
2014-09-17 10:35:00,31.65,31.66,31.63,31.65,38300.0,28.9194,28.9286,28.9012,28.9194,38300.0
2014-09-17 10:40:00,31.65,31.71,31.65,31.69,52300.0,28.9194,28.9743,28.9194,28.956,52300.0
2014-09-17 10:45:00,31.69,31.7,31.64,31.64,63300.0,28.956,28.9651,28.9103,28.9103,63300.0
2014-09-17 10:50:00,31.64,31.64,31.6,31.61,29000.0,28.9103,28.9103,28.8737,28.8829,29000.0
2014-09-17 10:55:00,31.6,31.6,31.57,31.58,12600.0,28.8737,28.8737,28.8463,28.8555,12600.0
2014-09-17 11:00:00,31.57,31.61,31.57,31.6,5200.0,28.8463,28.8829,28.8463,28.8737,5200.0
2014-09-17 11:05:00,31.61,31.63,31.59,31.6,23300.0,28.8829,28.9012,28.8646,28.8737,23300.0
2014-09-17 11:10:00,31.59,31.65,31.59,31.64,72800.0,28.8646,28.9194,28.8646,28.9103,72800.0
2014-09-17 11:15:00,31.64,31.64,31.62,31.63,7200.0,28.9103,28.9103,28.892,28.9012,7200.0
2014-09-17 11:20:00,31.64,31.64,31.59,31.59,10500.0,28.9103,28.9103,28.8646,28.8646,10500.0
2014-09-17 11:25:00,31.6,31.62,31.59,31.59,3800.0,28.8737,28.892,28.8646,28.8646,3800.0
2014-09-17 11:30:00,31.6,31.61,31.54,31.54,88500.0,28.8737,28.8829,28.8189,28.8189,88500.0
2014-09-17 11:35:00,31.55,31.57,31.54,31.57,15900.0,28.8281,28.8463,28.8189,28.8463,15900.0
2014-09-17 11:40:00,31.57,31.59,31.57,31.57,25900.0,28.8463,28.8646,28.8463,28.8463,25900.0
2014-09-17 11:45:00,31.57,31.58,31.56,31.57,6200.0,28.8463,28.8555,28.8372,28.8463,6200.0
2014-09-17 11:50:00,31.57,31.57,31.54,31.55,38500.0,28.8463,28.8463,28.8189,28.8281,38500.0
2014-09-17 11:55:00,31.55,31.55,31.51,31.53,65000.0,28.8281,28.8281,28.7915,28.8098,65000.0
2014-09-17 12:00:00,31.53,31.55,31.52,31.52,17100.0,28.8098,28.8281,28.8006,28.8006,17100.0
2014-09-17 12:05:00,31.52,31.55,31.51,31.53,6900.0,28.8006,28.8281,28.7915,28.8098,6900.0
2014-09-17 12:10:00,31.53,31.53,31.52,31.53,9200.0,28.8098,28.8098,28.8006,28.8098,9200.0
2014-09-17 12:15:00,31.52,31.53,31.5,31.5,10400.0,28.8006,28.8098,28.7824,28.7824,10400.0
2014-09-17 12:20:00,31.51,31.51,31.47,31.49,6200.0,28.7915,28.7915,28.755,28.7732,6200.0
2014-09-17 12:25:00,31.48,31.5,31.47,31.5,6800.0,28.7641,28.7824,28.755,28.7824,6800.0
2014-09-17 12:30:00,31.49,31.54,31.49,31.54,10200.0,28.7732,28.8189,28.7732,28.8189,10200.0
2014-09-17 12:35:00,31.53,31.55,31.53,31.55,6400.0,28.8098,28.8281,28.8098,28.8281,6400.0
2014-09-17 12:40:00,31.55,31.56,31.53,31.54,7500.0,28.8281,28.8372,28.8098,28.8189,7500.0
2014-09-17 12:45:00,31.55,31.55,31.5,31.5,8000.0,28.8281,28.8281,28.7824,28.7824,8000.0
2014-09-17 12:50:00,31.5,31.5,31.49,31.49,800.0,28.7824,28.7824,28.7732,28.7732,800.0
2014-09-17 12:55:00,31.5,31.51,31.49,31.51,1700.0,28.7824,28.7915,28.7732,28.7915,1700.0
2014-09-17 13:00:00,31.49,31.5,31.48,31.5,42900.0,28.7732,28.7824,28.7641,28.7824,42900.0
2014-09-17 13:05:00,31.49,31.49,31.47,31.48,9000.0,28.7732,28.7732,28.755,28.7641,9000.0
2014-09-17 13:10:00,31.47,31.49,31.47,31.47,19200.0,28.755,28.7732,28.755,28.755,19200.0
2014-09-17 13:15:00,31.46,31.47,31.45,31.45,2300.0,28.7458,28.755,28.7367,28.7367,2300.0
2014-09-17 13:20:00,31.45,31.46,31.43,31.44,9100.0,28.7367,28.7458,28.7184,28.7275,9100.0
2014-09-17 13:25:00,31.43,31.43,31.41,31.43,27700.0,28.7184,28.7184,28.7001,28.7184,27700.0
2014-09-17 13:30:00,31.42,31.45,31.41,31.45,29200.0,28.7093,28.7367,28.7001,28.7367,29200.0
2014-09-17 13:35:00,31.45,31.48,31.45,31.48,33700.0,28.7367,28.7641,28.7367,28.7641,33700.0
2014-09-17 13:40:00,31.48,31.5,31.46,31.5,33900.0,28.7641,28.7824,28.7458,28.7824,33900.0
2014-09-17 13:45:00,31.49,31.5,31.46,31.46,41000.0,28.7732,28.7824,28.7458,28.7458,41000.0
2014-09-17 13:50:00,31.46,31.49,31.46,31.48,9500.0,28.7458,28.7732,28.7458,28.7641,9500.0
2014-09-17 13:55:00,31.48,31.51,31.47,31.5,12600.0,28.7641,28.7915,28.755,28.7824,12600.0
2014-09-17 14:00:00,31.51,31.56,31.36,31.36,14800.0,28.7915,28.8372,28.6544,28.6544,14800.0
2014-09-17 14:05:00,31.37,31.53,31.37,31.53,48200.0,28.6636,28.8098,28.6636,28.8098,48200.0
2014-09-17 14:10:00,31.53,31.63,31.53,31.61,55600.0,28.8098,28.9012,28.8098,28.8829,55600.0
2014-09-17 14:15:00,31.61,31.63,31.57,31.6,141100.0,28.8829,28.9012,28.8463,28.8737,141100.0
2014-09-17 14:20:00,31.6,31.62,31.57,31.62,48300.0,28.8737,28.892,28.8463,28.892,48300.0
2014-09-17 14:25:00,31.62,31.64,31.6,31.63,23400.0,28.892,28.9103,28.8737,28.9012,23400.0
2014-09-17 14:30:00,31.63,31.64,31.59,31.6,13900.0,28.9012,28.9103,28.8646,28.8737,13900.0
2014-09-17 14:35:00,31.58,31.58,31.54,31.56,21200.0,28.8555,28.8555,28.8189,28.8372,21200.0
2014-09-17 14:40:00,31.55,31.59,31.52,31.54,26400.0,28.8281,28.8646,28.8006,28.8189,26400.0
2014-09-17 14:45:00,31.53,31.57,31.5,31.56,25200.0,28.8098,28.8463,28.7824,28.8372,25200.0
2014-09-17 14:50:00,31.57,31.59,31.55,31.59,43400.0,28.8463,28.8646,28.8281,28.8646,43400.0
2014-09-17 14:55:00,31.57,31.58,31.54,31.57,12700.0,28.8463,28.8555,28.8189,28.8463,12700.0
2014-09-17 15:00:00,31.56,31.62,31.56,31.62,41800.0,28.8372,28.892,28.8372,28.892,41800.0
2014-09-17 15:05:00,31.62,31.66,31.62,31.64,98600.0,28.892,28.9286,28.892,28.9103,98600.0
2014-09-17 15:10:00,31.64,31.64,31.61,31.62,37800.0,28.9103,28.9103,28.8829,28.892,37800.0
2014-09-17 15:15:00,31.62,31.64,31.62,31.62,94700.0,28.892,28.9103,28.892,28.892,94700.0
2014-09-17 15:20:00,31.61,31.61,31.53,31.55,83400.0,28.8829,28.8829,28.8098,28.8281,83400.0
2014-09-17 15:25:00,31.55,31.58,31.52,31.58,137300.0,28.8281,28.8555,28.8006,28.8555,137300.0
2014-09-17 15:30:00,31.58,31.58,31.52,31.52,134800.0,28.8555,28.8555,28.8006,28.8006,134800.0
2014-09-17 15:35:00,31.52,31.53,31.47,31.49,86000.0,28.8006,28.8098,28.755,28.7732,86000.0
2014-09-17 15:40:00,31.49,31.52,31.48,31.52,90300.0,28.7732,28.8006,28.7641,28.8006,90300.0
2014-09-17 15:45:00,31.51,31.52,31.47,31.48,217100.0,28.7915,28.8006,28.755,28.7641,217100.0
2014-09-17 15:50:00,31.48,31.51,31.47,31.47,163700.0,28.7641,28.7915,28.755,28.755,163700.0
2014-09-17 15:55:00,31.48,31.5,31.47,31.49,331300.0,28.7641,28.7824,28.755,28.7732,331300.0
2014-09-18 09:30:00,31.48,31.55,31.3,31.31,56200.0,28.7641,28.8281,28.5996,28.6088,56200.0
2014-09-18 09:35:00,31.31,31.31,31.2,31.2,250600.0,28.6088,28.6088,28.5083,28.5083,250600.0
2014-09-18 09:40:00,31.2,31.33,31.19,31.31,102300.0,28.5083,28.627,28.4991,28.6088,102300.0
2014-09-18 09:45:00,31.32,31.34,31.3,31.3,84100.0,28.6179,28.6362,28.5996,28.5996,84100.0
2014-09-18 09:50:00,31.3,31.35,31.27,31.35,30400.0,28.5996,28.6453,28.5722,28.6453,30400.0
2014-09-18 09:55:00,31.34,31.34,31.3,31.31,19400.0,28.6362,28.6362,28.5996,28.6088,19400.0
2014-09-18 10:00:00,31.32,31.36,31.31,31.34,18700.0,28.6179,28.6544,28.6088,28.6362,18700.0
2014-09-18 10:05:00,31.34,31.35,31.3,31.34,38900.0,28.6362,28.6453,28.5996,28.6362,38900.0
2014-09-18 10:10:00,31.34,31.35,31.31,31.32,18700.0,28.6362,28.6453,28.6088,28.6179,18700.0
2014-09-18 10:15:00,31.32,31.32,31.26,31.26,16400.0,28.6179,28.6179,28.5631,28.5631,16400.0
2014-09-18 10:20:00,31.27,31.29,31.27,31.27,22500.0,28.5722,28.5905,28.5722,28.5722,22500.0
2014-09-18 10:25:00,31.28,31.28,31.2,31.21,29700.0,28.5813,28.5813,28.5083,28.5174,29700.0
2014-09-18 10:30:00,31.21,31.29,31.21,31.29,29200.0,28.5174,28.5905,28.5174,28.5905,29200.0
2014-09-18 10:35:00,31.29,31.31,31.28,31.3,8500.0,28.5905,28.6088,28.5813,28.5996,8500.0
2014-09-18 10:40:00,31.3,31.31,31.27,31.31,54800.0,28.5996,28.6088,28.5722,28.6088,54800.0
2014-09-18 10:45:00,31.3,31.35,31.3,31.33,36400.0,28.5996,28.6453,28.5996,28.627,36400.0
2014-09-18 10:50:00,31.34,31.36,31.34,31.34,7200.0,28.6362,28.6544,28.6362,28.6362,7200.0
2014-09-18 10:55:00,31.34,31.35,31.3,31.3,20800.0,28.6362,28.6453,28.5996,28.5996,20800.0
2014-09-18 11:00:00,31.3,31.33,31.3,31.33,11800.0,28.5996,28.627,28.5996,28.627,11800.0
2014-09-18 11:05:00,31.33,31.36,31.32,31.35,6700.0,28.627,28.6544,28.6179,28.6453,6700.0
2014-09-18 11:10:00,31.35,31.35,31.33,31.34,17200.0,28.6453,28.6453,28.627,28.6362,17200.0
2014-09-18 11:15:00,31.34,31.34,31.33,31.34,6800.0,28.6362,28.6362,28.627,28.6362,6800.0
2014-09-18 11:20:00,31.33,31.36,31.33,31.36,3100.0,28.627,28.6544,28.627,28.6544,3100.0
2014-09-18 11:25:00,31.35,31.35,31.28,31.28,8300.0,28.6453,28.6453,28.5813,28.5813,8300.0
2014-09-18 11:30:00,31.26,31.28,31.25,31.26,4100.0,28.5631,28.5813,28.5539,28.5631,4100.0
2014-09-18 11:35:00,31.28,31.28,31.26,31.26,3000.0,28.5813,28.5813,28.5631,28.5631,3000.0
2014-09-18 11:40:00,31.25,31.25,31.23,31.23,13600.0,28.5539,28.5539,28.5357,28.5357,13600.0
2014-09-18 11:45:00,31.23,31.23,31.19,31.19,3300.0,28.5357,28.5357,28.4991,28.4991,3300.0
2014-09-18 11:50:00,31.2,31.2,31.17,31.17,16900.0,28.5083,28.5083,28.4808,28.4808,16900.0
2014-09-18 11:55:00,31.17,31.19,31.17,31.18,23100.0,28.4808,28.4991,28.4808,28.49,23100.0
2014-09-18 12:00:00,31.18,31.2,31.18,31.2,13900.0,28.49,28.5083,28.49,28.5083,13900.0
2014-09-18 12:05:00,31.19,31.2,31.16,31.16,16700.0,28.4991,28.5083,28.4717,28.4717,16700.0
2014-09-18 12:10:00,31.17,31.17,31.15,31.17,14100.0,28.4808,28.4808,28.4626,28.4808,14100.0
2014-09-18 12:15:00,31.17,31.18,31.17,31.17,5400.0,28.4808,28.49,28.4808,28.4808,5400.0
2014-09-18 12:20:00,31.17,31.17,31.14,31.16,3800.0,28.4808,28.4808,28.4534,28.4717,3800.0
2014-09-18 12:25:00,31.17,31.17,31.16,31.16,2700.0,28.4808,28.4808,28.4717,28.4717,2700.0
2014-09-18 12:30:00,31.16,31.17,31.16,31.17,2500.0,28.4717,28.4808,28.4717,28.4808,2500.0
2014-09-18 12:35:00,31.17,31.19,31.17,31.17,5400.0,28.4808,28.4991,28.4808,28.4808,5400.0
2014-09-18 12:40:00,31.17,31.18,31.16,31.16,2400.0,28.4808,28.49,28.4717,28.4717,2400.0
2014-09-18 12:45:00,31.16,31.16,31.15,31.16,1400.0,28.4717,28.4717,28.4626,28.4717,1400.0
2014-09-18 12:50:00,31.16,31.16,31.12,31.12,5300.0,28.4717,28.4717,28.4352,28.4352,5300.0
2014-09-18 12:55:00,31.12,31.13,31.11,31.11,5600.0,28.4352,28.4443,28.426,28.426,5600.0
2014-09-18 13:00:00,31.11,31.12,31.09,31.09,13700.0,28.426,28.4352,28.4077,28.4077,13700.0
2014-09-18 13:05:00,31.09,31.1,31.08,31.09,3900.0,28.4077,28.4169,28.3986,28.4077,3900.0
2014-09-18 13:10:00,31.09,31.09,31.07,31.07,17100.0,28.4077,28.4077,28.3895,28.3895,17100.0
2014-09-18 13:15:00,31.08,31.08,31.07,31.08,9200.0,28.3986,28.3986,28.3895,28.3986,9200.0
2014-09-18 13:20:00,31.07,31.08,31.05,31.05,57700.0,28.3895,28.3986,28.3712,28.3712,57700.0
2014-09-18 13:25:00,31.05,31.07,31.05,31.06,13600.0,28.3712,28.3895,28.3712,28.3803,13600.0
2014-09-18 13:30:00,31.06,31.1,31.06,31.1,24700.0,28.3803,28.4169,28.3803,28.4169,24700.0
2014-09-18 13:35:00,31.1,31.13,31.09,31.12,15700.0,28.4169,28.4443,28.4077,28.4352,15700.0
2014-09-18 13:40:00,31.12,31.14,31.12,31.14,35600.0,28.4352,28.4534,28.4352,28.4534,35600.0
2014-09-18 13:45:00,31.13,31.14,31.12,31.13,24600.0,28.4443,28.4534,28.4352,28.4443,24600.0
2014-09-18 13:50:00,31.13,31.14,31.12,31.14,35800.0,28.4443,28.4534,28.4352,28.4534,35800.0
2014-09-18 13:55:00,31.14,31.14,31.12,31.13,28100.0,28.4534,28.4534,28.4352,28.4443,28100.0
2014-09-18 14:00:00,31.13,31.16,31.13,31.14,23600.0,28.4443,28.4717,28.4443,28.4534,23600.0
2014-09-18 14:05:00,31.14,31.17,31.14,31.16,26900.0,28.4534,28.4808,28.4534,28.4717,26900.0
2014-09-18 14:10:00,31.16,31.17,31.16,31.16,10900.0,28.4717,28.4808,28.4717,28.4717,10900.0
2014-09-18 14:15:00,31.16,31.17,31.16,31.16,5700.0,28.4717,28.4808,28.4717,28.4717,5700.0
2014-09-18 14:20:00,31.15,31.15,31.14,31.15,9200.0,28.4626,28.4626,28.4534,28.4626,9200.0
2014-09-18 14:25:00,31.15,31.16,31.15,31.15,14300.0,28.4626,28.4717,28.4626,28.4626,14300.0
2014-09-18 14:30:00,31.16,31.17,31.16,31.17,3100.0,28.4717,28.4808,28.4717,28.4808,3100.0
2014-09-18 14:35:00,31.16,31.17,31.15,31.15,3900.0,28.4717,28.4808,28.4626,28.4626,3900.0
2014-09-18 14:40:00,31.15,31.15,31.14,31.15,2500.0,28.4626,28.4626,28.4534,28.4626,2500.0
2014-09-18 14:45:00,31.15,31.16,31.14,31.15,7000.0,28.4626,28.4717,28.4534,28.4626,7000.0
2014-09-18 14:50:00,31.14,31.16,31.13,31.15,9800.0,28.4534,28.4717,28.4443,28.4626,9800.0
2014-09-18 14:55:00,31.16,31.17,31.15,31.16,4900.0,28.4717,28.4808,28.4626,28.4717,4900.0
2014-09-18 15:00:00,31.16,31.16,31.14,31.16,4700.0,28.4717,28.4717,28.4534,28.4717,4700.0
2014-09-18 15:05:00,31.16,31.17,31.16,31.17,9800.0,28.4717,28.4808,28.4717,28.4808,9800.0
2014-09-18 15:10:00,31.17,31.18,31.16,31.17,19000.0,28.4808,28.49,28.4717,28.4808,19000.0
2014-09-18 15:15:00,31.17,31.19,31.16,31.18,9900.0,28.4808,28.4991,28.4717,28.49,9900.0
2014-09-18 15:20:00,31.18,31.18,31.15,31.16,21700.0,28.49,28.49,28.4626,28.4717,21700.0
2014-09-18 15:25:00,31.16,31.17,31.15,31.17,32800.0,28.4717,28.4808,28.4626,28.4808,32800.0
2014-09-18 15:30:00,31.17,31.17,31.16,31.16,26500.0,28.4808,28.4808,28.4717,28.4717,26500.0
2014-09-18 15:35:00,31.17,31.17,31.16,31.17,38600.0,28.4808,28.4808,28.4717,28.4808,38600.0
2014-09-18 15:40:00,31.17,31.17,31.16,31.16,26500.0,28.4808,28.4808,28.4717,28.4717,26500.0
2014-09-18 15:45:00,31.16,31.18,31.16,31.18,85500.0,28.4717,28.49,28.4717,28.49,85500.0
2014-09-18 15:50:00,31.18,31.18,31.16,31.17,150200.0,28.49,28.49,28.4717,28.4808,150200.0
2014-09-18 15:55:00,31.16,31.19,31.16,31.19,449800.0,28.4717,28.4991,28.4717,28.4991,449800.0
2014-09-19 09:30:00,31.38,31.38,31.13,31.18,128500.0,28.7247,28.7247,28.4959,28.5417,128500.0
2014-09-19 09:35:00,31.16,31.16,31.11,31.15,49600.0,28.5234,28.5234,28.4776,28.5142,49600.0
2014-09-19 09:40:00,31.15,31.15,31.12,31.15,164200.0,28.5142,28.5142,28.4867,28.5142,164200.0
2014-09-19 09:45:00,31.15,31.18,31.14,31.18,95600.0,28.5142,28.5417,28.5051,28.5417,95600.0
2014-09-19 09:50:00,31.18,31.2,31.16,31.17,22800.0,28.5417,28.56,28.5234,28.5325,22800.0
2014-09-19 09:55:00,31.18,31.19,31.16,31.17,12100.0,28.5417,28.5508,28.5234,28.5325,12100.0
2014-09-19 10:00:00,31.17,31.2,31.17,31.19,34300.0,28.5325,28.56,28.5325,28.5508,34300.0
2014-09-19 10:05:00,31.19,31.2,31.15,31.16,78000.0,28.5508,28.56,28.5142,28.5234,78000.0
2014-09-19 10:10:00,31.16,31.17,31.13,31.13,87100.0,28.5234,28.5325,28.4959,28.4959,87100.0
2014-09-19 10:15:00,31.13,31.15,31.09,31.09,77300.0,28.4959,28.5142,28.4593,28.4593,77300.0
2014-09-19 10:20:00,31.09,31.09,31.04,31.05,98500.0,28.4593,28.4593,28.4135,28.4227,98500.0
2014-09-19 10:25:00,31.05,31.05,30.98,31.01,155400.0,28.4227,28.4227,28.3586,28.3861,155400.0
2014-09-19 10:30:00,31.01,31.01,30.98,31.0,121300.0,28.3861,28.3861,28.3586,28.3769,121300.0
2014-09-19 10:35:00,31.0,31.0,30.95,30.95,142600.0,28.3769,28.3769,28.3311,28.3311,142600.0
2014-09-19 10:40:00,30.95,30.95,30.92,30.92,60300.0,28.3311,28.3311,28.3037,28.3037,60300.0
2014-09-19 10:45:00,30.92,30.92,30.9,30.91,45600.0,28.3037,28.3037,28.2854,28.2945,45600.0
2014-09-19 10:50:00,30.91,30.92,30.88,30.9,135600.0,28.2945,28.3037,28.2671,28.2854,135600.0
2014-09-19 10:55:00,30.9,30.9,30.83,30.83,104200.0,28.2854,28.2854,28.2213,28.2213,104200.0
2014-09-19 11:00:00,30.82,30.87,30.82,30.85,98700.0,28.2121,28.2579,28.2121,28.2396,98700.0
2014-09-19 11:05:00,30.85,30.88,30.84,30.86,120300.0,28.2396,28.2671,28.2304,28.2487,120300.0
2014-09-19 11:10:00,30.86,30.87,30.83,30.83,79800.0,28.2487,28.2579,28.2213,28.2213,79800.0
2014-09-19 11:15:00,30.83,30.85,30.82,30.83,77400.0,28.2213,28.2396,28.2121,28.2213,77400.0
2014-09-19 11:20:00,30.83,30.84,30.82,30.84,31800.0,28.2213,28.2304,28.2121,28.2304,31800.0
2014-09-19 11:25:00,30.84,30.84,30.81,30.82,32900.0,28.2304,28.2304,28.203,28.2121,32900.0
2014-09-19 11:30:00,30.81,30.81,30.75,30.76,43800.0,28.203,28.203,28.1481,28.1572,43800.0
2014-09-19 11:35:00,30.75,30.75,30.72,30.72,22700.0,28.1481,28.1481,28.1206,28.1206,22700.0
2014-09-19 11:40:00,30.73,30.74,30.73,30.73,61900.0,28.1297,28.1389,28.1297,28.1297,61900.0
2014-09-19 11:45:00,30.72,30.73,30.71,30.71,14800.0,28.1206,28.1297,28.1114,28.1114,14800.0
2014-09-19 11:50:00,30.71,30.74,30.71,30.73,56800.0,28.1114,28.1389,28.1114,28.1297,56800.0
2014-09-19 11:55:00,30.74,30.76,30.71,30.76,82300.0,28.1389,28.1572,28.1114,28.1572,82300.0
2014-09-19 12:00:00,30.75,30.76,30.72,30.74,43300.0,28.1481,28.1572,28.1206,28.1389,43300.0
2014-09-19 12:05:00,30.74,30.74,30.69,30.7,46000.0,28.1389,28.1389,28.0931,28.1023,46000.0
2014-09-19 12:10:00,30.71,30.73,30.69,30.71,28900.0,28.1114,28.1297,28.0931,28.1114,28900.0
2014-09-19 12:15:00,30.7,30.72,30.69,30.69,67900.0,28.1023,28.1206,28.0931,28.0931,67900.0
2014-09-19 12:20:00,30.69,30.73,30.69,30.72,61000.0,28.0931,28.1297,28.0931,28.1206,61000.0
2014-09-19 12:25:00,30.72,30.74,30.72,30.73,32200.0,28.1206,28.1389,28.1206,28.1297,32200.0
2014-09-19 12:30:00,30.73,30.74,30.72,30.74,46800.0,28.1297,28.1389,28.1206,28.1389,46800.0
2014-09-19 12:35:00,30.73,30.76,30.73,30.76,13400.0,28.1297,28.1572,28.1297,28.1572,13400.0
2014-09-19 12:40:00,30.76,30.76,30.72,30.73,30300.0,28.1572,28.1572,28.1206,28.1297,30300.0
2014-09-19 12:45:00,30.72,30.73,30.7,30.72,22100.0,28.1206,28.1297,28.1023,28.1206,22100.0
2014-09-19 12:50:00,30.71,30.71,30.69,30.7,17800.0,28.1114,28.1114,28.0931,28.1023,17800.0
2014-09-19 12:55:00,30.69,30.71,30.68,30.71,11000.0,28.0931,28.1114,28.084,28.1114,11000.0
2014-09-19 13:00:00,30.71,30.71,30.66,30.67,24700.0,28.1114,28.1114,28.0657,28.0748,24700.0
2014-09-19 13:05:00,30.67,30.67,30.66,30.66,42300.0,28.0748,28.0748,28.0657,28.0657,42300.0
2014-09-19 13:10:00,30.65,30.65,30.63,30.63,14300.0,28.0565,28.0565,28.0382,28.0382,14300.0
2014-09-19 13:15:00,30.63,30.64,30.62,30.63,9300.0,28.0382,28.0474,28.0291,28.0382,9300.0
2014-09-19 13:20:00,30.63,30.69,30.63,30.69,24100.0,28.0382,28.0931,28.0382,28.0931,24100.0
2014-09-19 13:25:00,30.69,30.7,30.68,30.7,12000.0,28.0931,28.1023,28.084,28.1023,12000.0
2014-09-19 13:30:00,30.7,30.73,30.7,30.72,32300.0,28.1023,28.1297,28.1023,28.1206,32300.0
2014-09-19 13:35:00,30.73,30.73,30.71,30.71,15300.0,28.1297,28.1297,28.1114,28.1114,15300.0
2014-09-19 13:40:00,30.71,30.71,30.69,30.7,11900.0,28.1114,28.1114,28.0931,28.1023,11900.0
2014-09-19 13:45:00,30.7,30.73,30.7,30.73,17800.0,28.1023,28.1297,28.1023,28.1297,17800.0
2014-09-19 13:50:00,30.73,30.77,30.73,30.77,35500.0,28.1297,28.1664,28.1297,28.1664,35500.0
2014-09-19 13:55:00,30.76,30.78,30.76,30.76,85500.0,28.1572,28.1755,28.1572,28.1572,85500.0
2014-09-19 14:00:00,30.77,30.79,30.77,30.79,18100.0,28.1664,28.1847,28.1664,28.1847,18100.0
2014-09-19 14:05:00,30.79,30.8,30.78,30.8,11100.0,28.1847,28.1938,28.1755,28.1938,11100.0
2014-09-19 14:10:00,30.79,30.8,30.79,30.8,12400.0,28.1847,28.1938,28.1847,28.1938,12400.0
2014-09-19 14:15:00,30.79,30.8,30.78,30.8,57700.0,28.1847,28.1938,28.1755,28.1938,57700.0
2014-09-19 14:20:00,30.81,30.85,30.81,30.85,107700.0,28.203,28.2396,28.203,28.2396,107700.0
2014-09-19 14:25:00,30.85,30.86,30.84,30.86,19800.0,28.2396,28.2487,28.2304,28.2487,19800.0
2014-09-19 14:30:00,30.85,30.86,30.82,30.82,23600.0,28.2396,28.2487,28.2121,28.2121,23600.0
2014-09-19 14:35:00,30.83,30.87,30.82,30.87,26100.0,28.2213,28.2579,28.2121,28.2579,26100.0
2014-09-19 14:40:00,30.87,30.87,30.85,30.86,30400.0,28.2579,28.2579,28.2396,28.2487,30400.0
2014-09-19 14:45:00,30.86,30.89,30.86,30.89,47900.0,28.2487,28.2762,28.2487,28.2762,47900.0
2014-09-19 14:50:00,30.89,30.89,30.85,30.86,40800.0,28.2762,28.2762,28.2396,28.2487,40800.0
2014-09-19 14:55:00,30.86,30.88,30.85,30.86,76800.0,28.2487,28.2671,28.2396,28.2487,76800.0
2014-09-19 15:00:00,30.86,30.87,30.85,30.86,38700.0,28.2487,28.2579,28.2396,28.2487,38700.0
2014-09-19 15:05:00,30.86,30.86,30.84,30.84,36600.0,28.2487,28.2487,28.2304,28.2304,36600.0
2014-09-19 15:10:00,30.84,30.85,30.83,30.84,59000.0,28.2304,28.2396,28.2213,28.2304,59000.0
2014-09-19 15:15:00,30.84,30.86,30.83,30.84,70700.0,28.2304,28.2487,28.2213,28.2304,70700.0
2014-09-19 15:20:00,30.83,30.84,30.82,30.83,45900.0,28.2213,28.2304,28.2121,28.2213,45900.0
2014-09-19 15:25:00,30.83,30.83,30.82,30.83,62300.0,28.2213,28.2213,28.2121,28.2213,62300.0
2014-09-19 15:30:00,30.83,30.83,30.81,30.83,87100.0,28.2213,28.2213,28.203,28.2213,87100.0
2014-09-19 15:35:00,30.83,30.86,30.83,30.84,129400.0,28.2213,28.2487,28.2213,28.2304,129400.0
2014-09-19 15:40:00,30.84,30.85,30.84,30.84,99900.0,28.2304,28.2396,28.2304,28.2304,99900.0
2014-09-19 15:45:00,30.84,30.85,30.84,30.85,197900.0,28.2304,28.2396,28.2304,28.2396,197900.0
2014-09-19 15:50:00,30.85,30.85,30.84,30.85,313700.0,28.2396,28.2396,28.2304,28.2396,313700.0
2014-09-19 15:55:00,30.84,30.85,30.82,30.83,415500.0,28.2304,28.2396,28.2121,28.2213,415500.0
2014-09-22 09:30:00,30.67,30.85,30.6,30.62,115100.0,28.0748,28.2396,28.0107,28.0291,115100.0
2014-09-22 09:35:00,30.62,30.62,30.48,30.48,136400.0,28.0291,28.0291,27.9009,27.9009,136400.0
2014-09-22 09:40:00,30.48,30.52,30.45,30.47,83500.0,27.9009,27.9375,27.8734,27.8917,83500.0
2014-09-22 09:45:00,30.48,30.55,30.46,30.55,33400.0,27.9009,27.965,27.8826,27.965,33400.0
2014-09-22 09:50:00,30.54,30.57,30.52,30.56,35300.0,27.9558,27.9833,27.9375,27.9741,35300.0
2014-09-22 09:55:00,30.56,30.62,30.55,30.61,95600.0,27.9741,28.0291,27.965,28.0199,95600.0
2014-09-22 10:00:00,30.61,30.61,30.5,30.53,120700.0,28.0199,28.0199,27.9192,27.9467,120700.0
2014-09-22 10:05:00,30.53,30.62,30.53,30.6,65800.0,27.9467,28.0291,27.9467,28.0107,65800.0
2014-09-22 10:10:00,30.61,30.61,30.55,30.55,34200.0,28.0199,28.0199,27.965,27.965,34200.0
2014-09-22 10:15:00,30.55,30.55,30.49,30.5,23100.0,27.965,27.965,27.9101,27.9192,23100.0
2014-09-22 10:20:00,30.5,30.51,30.47,30.47,30600.0,27.9192,27.9284,27.8917,27.8917,30600.0
2014-09-22 10:25:00,30.47,30.47,30.43,30.47,44200.0,27.8917,27.8917,27.8551,27.8917,44200.0
2014-09-22 10:30:00,30.46,30.47,30.41,30.44,53800.0,27.8826,27.8917,27.8368,27.8643,53800.0
2014-09-22 10:35:00,30.44,30.47,30.44,30.45,22000.0,27.8643,27.8917,27.8643,27.8734,22000.0
2014-09-22 10:40:00,30.45,30.46,30.42,30.44,30300.0,27.8734,27.8826,27.846,27.8643,30300.0
2014-09-22 10:45:00,30.43,30.43,30.39,30.39,20100.0,27.8551,27.8551,27.8185,27.8185,20100.0
2014-09-22 10:50:00,30.38,30.38,30.35,30.35,30800.0,27.8094,27.8094,27.7819,27.7819,30800.0
2014-09-22 10:55:00,30.35,30.41,30.34,30.41,58800.0,27.7819,27.8368,27.7727,27.8368,58800.0
2014-09-22 11:00:00,30.4,30.42,30.38,30.42,23600.0,27.8277,27.846,27.8094,27.846,23600.0
2014-09-22 11:05:00,30.4,30.41,30.39,30.41,74400.0,27.8277,27.8368,27.8185,27.8368,74400.0
2014-09-22 11:10:00,30.4,30.41,30.39,30.4,12700.0,27.8277,27.8368,27.8185,27.8277,12700.0
2014-09-22 11:15:00,30.4,30.42,30.37,30.4,33500.0,27.8277,27.846,27.8002,27.8277,33500.0
2014-09-22 11:20:00,30.41,30.45,30.41,30.44,20000.0,27.8368,27.8734,27.8368,27.8643,20000.0
2014-09-22 11:25:00,30.44,30.45,30.42,30.43,12300.0,27.8643,27.8734,27.846,27.8551,12300.0
2014-09-22 11:30:00,30.43,30.44,30.41,30.42,22200.0,27.8551,27.8643,27.8368,27.846,22200.0
2014-09-22 11:35:00,30.43,30.43,30.38,30.38,12700.0,27.8551,27.8551,27.8094,27.8094,12700.0
2014-09-22 11:40:00,30.38,30.41,30.38,30.4,22800.0,27.8094,27.8368,27.8094,27.8277,22800.0
2014-09-22 11:45:00,30.39,30.39,30.36,30.37,17100.0,27.8185,27.8185,27.7911,27.8002,17100.0
2014-09-22 11:50:00,30.37,30.37,30.3,30.31,24000.0,27.8002,27.8002,27.7361,27.7453,24000.0
2014-09-22 11:55:00,30.31,30.32,30.3,30.3,27800.0,27.7453,27.7544,27.7361,27.7361,27800.0
2014-09-22 12:00:00,30.31,30.31,30.28,30.3,14500.0,27.7453,27.7453,27.7178,27.7361,14500.0
2014-09-22 12:05:00,30.3,30.32,30.29,30.31,17400.0,27.7361,27.7544,27.727,27.7453,17400.0
2014-09-22 12:10:00,30.32,30.32,30.3,30.3,30300.0,27.7544,27.7544,27.7361,27.7361,30300.0
2014-09-22 12:15:00,30.31,30.32,30.29,30.29,34000.0,27.7453,27.7544,27.727,27.727,34000.0
2014-09-22 12:20:00,30.28,30.29,30.28,30.29,20100.0,27.7178,27.727,27.7178,27.727,20100.0
2014-09-22 12:25:00,30.3,30.32,30.29,30.31,52900.0,27.7361,27.7544,27.727,27.7453,52900.0
2014-09-22 12:30:00,30.31,30.32,30.28,30.31,30100.0,27.7453,27.7544,27.7178,27.7453,30100.0
2014-09-22 12:35:00,30.31,30.32,30.29,30.31,18200.0,27.7453,27.7544,27.727,27.7453,18200.0
2014-09-22 12:40:00,30.3,30.32,30.29,30.31,21400.0,27.7361,27.7544,27.727,27.7453,21400.0
2014-09-22 12:45:00,30.31,30.32,30.31,30.32,6400.0,27.7453,27.7544,27.7453,27.7544,6400.0
2014-09-22 12:50:00,30.31,30.32,30.31,30.32,15800.0,27.7453,27.7544,27.7453,27.7544,15800.0
2014-09-22 12:55:00,30.32,30.33,30.28,30.3,19400.0,27.7544,27.7636,27.7178,27.7361,19400.0
2014-09-22 13:00:00,30.29,30.29,30.26,30.27,36000.0,27.727,27.727,27.6995,27.7087,36000.0
2014-09-22 13:05:00,30.28,30.31,30.28,30.29,27500.0,27.7178,27.7453,27.7178,27.727,27500.0
2014-09-22 13:10:00,30.29,30.29,30.27,30.29,16600.0,27.727,27.727,27.7087,27.727,16600.0
2014-09-22 13:15:00,30.29,30.3,30.28,30.3,7300.0,27.727,27.7361,27.7178,27.7361,7300.0
2014-09-22 13:20:00,30.3,30.32,30.3,30.31,34200.0,27.7361,27.7544,27.7361,27.7453,34200.0
2014-09-22 13:25:00,30.3,30.34,30.3,30.34,17300.0,27.7361,27.7727,27.7361,27.7727,17300.0
2014-09-22 13:30:00,30.34,30.35,30.33,30.33,24500.0,27.7727,27.7819,27.7636,27.7636,24500.0
2014-09-22 13:35:00,30.32,30.34,30.32,30.33,23300.0,27.7544,27.7727,27.7544,27.7636,23300.0
2014-09-22 13:40:00,30.33,30.34,30.32,30.32,10100.0,27.7636,27.7727,27.7544,27.7544,10100.0
2014-09-22 13:45:00,30.32,30.35,30.32,30.34,10900.0,27.7544,27.7819,27.7544,27.7727,10900.0
2014-09-22 13:50:00,30.34,30.35,30.33,30.34,29300.0,27.7727,27.7819,27.7636,27.7727,29300.0
2014-09-22 13:55:00,30.34,30.34,30.32,30.32,30500.0,27.7727,27.7727,27.7544,27.7544,30500.0
2014-09-22 14:00:00,30.32,30.32,30.3,30.3,16000.0,27.7544,27.7544,27.7361,27.7361,16000.0
2014-09-22 14:05:00,30.3,30.3,30.29,30.29,19600.0,27.7361,27.7361,27.727,27.727,19600.0
2014-09-22 14:10:00,30.3,30.31,30.27,30.29,15700.0,27.7361,27.7453,27.7087,27.727,15700.0
2014-09-22 14:15:00,30.29,30.3,30.27,30.27,18700.0,27.727,27.7361,27.7087,27.7087,18700.0
2014-09-22 14:20:00,30.28,30.29,30.23,30.24,23300.0,27.7178,27.727,27.6721,27.6812,23300.0
2014-09-22 14:25:00,30.24,30.24,30.2,30.22,25400.0,27.6812,27.6812,27.6446,27.6629,25400.0
2014-09-22 14:30:00,30.22,30.24,30.22,30.23,8200.0,27.6629,27.6812,27.6629,27.6721,8200.0
2014-09-22 14:35:00,30.23,30.23,30.21,30.23,18300.0,27.6721,27.6721,27.6537,27.6721,18300.0
2014-09-22 14:40:00,30.23,30.24,30.22,30.24,34000.0,27.6721,27.6812,27.6629,27.6812,34000.0
2014-09-22 14:45:00,30.24,30.25,30.24,30.25,12200.0,27.6812,27.6904,27.6812,27.6904,12200.0
2014-09-22 14:50:00,30.25,30.26,30.25,30.25,25800.0,27.6904,27.6995,27.6904,27.6904,25800.0
2014-09-22 14:55:00,30.25,30.26,30.25,30.26,14500.0,27.6904,27.6995,27.6904,27.6995,14500.0
2014-09-22 15:00:00,30.26,30.29,30.25,30.27,20800.0,27.6995,27.727,27.6904,27.7087,20800.0
2014-09-22 15:05:00,30.28,30.28,30.24,30.25,39400.0,27.7178,27.7178,27.6812,27.6904,39400.0
2014-09-22 15:10:00,30.25,30.26,30.23,30.23,40300.0,27.6904,27.6995,27.6721,27.6721,40300.0
2014-09-22 15:15:00,30.23,30.24,30.22,30.23,46100.0,27.6721,27.6812,27.6629,27.6721,46100.0
2014-09-22 15:20:00,30.23,30.25,30.23,30.24,23300.0,27.6721,27.6904,27.6721,27.6812,23300.0
2014-09-22 15:25:00,30.24,30.25,30.24,30.25,26100.0,27.6812,27.6904,27.6812,27.6904,26100.0
2014-09-22 15:30:00,30.25,30.26,30.24,30.24,91000.0,27.6904,27.6995,27.6812,27.6812,91000.0
2014-09-22 15:35:00,30.24,30.25,30.24,30.25,16200.0,27.6812,27.6904,27.6812,27.6904,16200.0
2014-09-22 15:40:00,30.25,30.28,30.24,30.27,357600.0,27.6904,27.7178,27.6812,27.7087,357600.0
2014-09-22 15:45:00,30.27,30.28,30.26,30.28,239000.0,27.7087,27.7178,27.6995,27.7178,239000.0
2014-09-22 15:50:00,30.27,30.28,30.25,30.25,145800.0,27.7087,27.7178,27.6904,27.6904,145800.0
2014-09-22 15:55:00,30.25,30.27,30.24,30.26,273800.0,27.6904,27.7087,27.6812,27.6995,273800.0
2014-09-23 09:30:00,30.12,30.12,30.01,30.1,94200.0,27.5714,27.5714,27.4707,27.5531,94200.0
2014-09-23 09:35:00,30.11,30.14,30.09,30.11,69900.0,27.5622,27.5897,27.5439,27.5622,69900.0
2014-09-23 09:40:00,30.11,30.17,30.1,30.17,70200.0,27.5622,27.6171,27.5531,27.6171,70200.0
2014-09-23 09:45:00,30.18,30.22,30.16,30.22,48700.0,27.6263,27.6629,27.608,27.6629,48700.0
2014-09-23 09:50:00,30.21,30.31,30.21,30.28,56500.0,27.6537,27.7453,27.6537,27.7178,56500.0
2014-09-23 09:55:00,30.28,30.32,30.25,30.28,46100.0,27.7178,27.7544,27.6904,27.7178,46100.0
2014-09-23 10:00:00,30.28,30.33,30.27,30.3,33600.0,27.7178,27.7636,27.7087,27.7361,33600.0
2014-09-23 10:05:00,30.3,30.32,30.29,30.31,19100.0,27.7361,27.7544,27.727,27.7453,19100.0
2014-09-23 10:10:00,30.31,30.32,30.22,30.24,67200.0,27.7453,27.7544,27.6629,27.6812,67200.0
2014-09-23 10:15:00,30.25,30.31,30.25,30.28,33600.0,27.6904,27.7453,27.6904,27.7178,33600.0
2014-09-23 10:20:00,30.28,30.31,30.28,30.28,35400.0,27.7178,27.7453,27.7178,27.7178,35400.0
2014-09-23 10:25:00,30.28,30.28,30.21,30.22,41000.0,27.7178,27.7178,27.6537,27.6629,41000.0
2014-09-23 10:30:00,30.22,30.23,30.17,30.18,32100.0,27.6629,27.6721,27.6171,27.6263,32100.0
2014-09-23 10:35:00,30.18,30.23,30.17,30.2,42600.0,27.6263,27.6721,27.6171,27.6446,42600.0
2014-09-23 10:40:00,30.2,30.23,30.2,30.22,18900.0,27.6446,27.6721,27.6446,27.6629,18900.0
2014-09-23 10:45:00,30.22,30.27,30.2,30.26,32600.0,27.6629,27.7087,27.6446,27.6995,32600.0
2014-09-23 10:50:00,30.27,30.3,30.26,30.27,36800.0,27.7087,27.7361,27.6995,27.7087,36800.0
2014-09-23 10:55:00,30.27,30.28,30.23,30.25,24600.0,27.7087,27.7178,27.6721,27.6904,24600.0
2014-09-23 11:00:00,30.25,30.3,30.25,30.28,33400.0,27.6904,27.7361,27.6904,27.7178,33400.0
2014-09-23 11:05:00,30.28,30.31,30.26,30.31,31800.0,27.7178,27.7453,27.6995,27.7453,31800.0
2014-09-23 11:10:00,30.3,30.3,30.22,30.25,24100.0,27.7361,27.7361,27.6629,27.6904,24100.0
2014-09-23 11:15:00,30.25,30.29,30.25,30.29,11600.0,27.6904,27.727,27.6904,27.727,11600.0
2014-09-23 11:20:00,30.29,30.33,30.29,30.33,49600.0,27.727,27.7636,27.727,27.7636,49600.0
2014-09-23 11:25:00,30.32,30.32,30.29,30.29,24500.0,27.7544,27.7544,27.727,27.727,24500.0
2014-09-23 11:30:00,30.29,30.32,30.29,30.32,11000.0,27.727,27.7544,27.727,27.7544,11000.0
2014-09-23 11:35:00,30.32,30.36,30.32,30.36,26200.0,27.7544,27.7911,27.7544,27.7911,26200.0
2014-09-23 11:40:00,30.36,30.36,30.33,30.34,20200.0,27.7911,27.7911,27.7636,27.7727,20200.0
2014-09-23 11:45:00,30.34,30.34,30.33,30.33,10600.0,27.7727,27.7727,27.7636,27.7636,10600.0
2014-09-23 11:50:00,30.34,30.35,30.32,30.34,15100.0,27.7727,27.7819,27.7544,27.7727,15100.0
2014-09-23 11:55:00,30.34,30.34,30.31,30.32,9800.0,27.7727,27.7727,27.7453,27.7544,9800.0
2014-09-23 12:00:00,30.32,30.34,30.3,30.31,19800.0,27.7544,27.7727,27.7361,27.7453,19800.0
2014-09-23 12:05:00,30.32,30.33,30.29,30.3,26100.0,27.7544,27.7636,27.727,27.7361,26100.0
2014-09-23 12:10:00,30.31,30.31,30.3,30.3,12300.0,27.7453,27.7453,27.7361,27.7361,12300.0
2014-09-23 12:15:00,30.31,30.33,30.3,30.33,11400.0,27.7453,27.7636,27.7361,27.7636,11400.0
2014-09-23 12:20:00,30.33,30.33,30.28,30.3,24000.0,27.7636,27.7636,27.7178,27.7361,24000.0
2014-09-23 12:25:00,30.3,30.31,30.29,30.3,18000.0,27.7361,27.7453,27.727,27.7361,18000.0
2014-09-23 12:30:00,30.3,30.32,30.3,30.3,4800.0,27.7361,27.7544,27.7361,27.7361,4800.0
2014-09-23 12:35:00,30.31,30.33,30.31,30.31,14400.0,27.7453,27.7636,27.7453,27.7453,14400.0
2014-09-23 12:40:00,30.3,30.34,30.3,30.31,18200.0,27.7361,27.7727,27.7361,27.7453,18200.0
2014-09-23 12:45:00,30.32,30.32,30.29,30.29,25900.0,27.7544,27.7544,27.727,27.727,25900.0
2014-09-23 12:50:00,30.29,30.29,30.27,30.29,10000.0,27.727,27.727,27.7087,27.727,10000.0
2014-09-23 12:55:00,30.29,30.29,30.27,30.28,8900.0,27.727,27.727,27.7087,27.7178,8900.0
2014-09-23 13:00:00,30.27,30.28,30.25,30.27,22800.0,27.7087,27.7178,27.6904,27.7087,22800.0
2014-09-23 13:05:00,30.26,30.26,30.25,30.25,22500.0,27.6995,27.6995,27.6904,27.6904,22500.0
2014-09-23 13:10:00,30.24,30.25,30.23,30.23,35600.0,27.6812,27.6904,27.6721,27.6721,35600.0
2014-09-23 13:15:00,30.23,30.24,30.21,30.23,33400.0,27.6721,27.6812,27.6537,27.6721,33400.0
2014-09-23 13:20:00,30.24,30.26,30.23,30.25,29100.0,27.6812,27.6995,27.6721,27.6904,29100.0
2014-09-23 13:25:00,30.25,30.26,30.24,30.26,28000.0,27.6904,27.6995,27.6812,27.6995,28000.0
2014-09-23 13:30:00,30.26,30.28,30.24,30.27,33000.0,27.6995,27.7178,27.6812,27.7087,33000.0
2014-09-23 13:35:00,30.27,30.28,30.25,30.27,28200.0,27.7087,27.7178,27.6904,27.7087,28200.0
2014-09-23 13:40:00,30.28,30.28,30.25,30.25,9700.0,27.7178,27.7178,27.6904,27.6904,9700.0
2014-09-23 13:45:00,30.25,30.25,30.21,30.22,21600.0,27.6904,27.6904,27.6537,27.6629,21600.0
2014-09-23 13:50:00,30.23,30.25,30.22,30.22,15700.0,27.6721,27.6904,27.6629,27.6629,15700.0
2014-09-23 13:55:00,30.22,30.22,30.18,30.2,26900.0,27.6629,27.6629,27.6263,27.6446,26900.0
2014-09-23 14:00:00,30.2,30.23,30.18,30.2,19500.0,27.6446,27.6721,27.6263,27.6446,19500.0
2014-09-23 14:05:00,30.21,30.21,30.18,30.18,35200.0,27.6537,27.6537,27.6263,27.6263,35200.0
2014-09-23 14:10:00,30.18,30.2,30.17,30.18,126900.0,27.6263,27.6446,27.6171,27.6263,126900.0
2014-09-23 14:15:00,30.17,30.18,30.15,30.15,40600.0,27.6171,27.6263,27.5988,27.5988,40600.0
2014-09-23 14:20:00,30.15,30.16,30.12,30.13,45300.0,27.5988,27.608,27.5714,27.5805,45300.0
2014-09-23 14:25:00,30.14,30.18,30.12,30.16,29200.0,27.5897,27.6263,27.5714,27.608,29200.0
2014-09-23 14:30:00,30.17,30.19,30.16,30.16,20800.0,27.6171,27.6354,27.608,27.608,20800.0
2014-09-23 14:35:00,30.16,30.17,30.14,30.14,11700.0,27.608,27.6171,27.5897,27.5897,11700.0
2014-09-23 14:40:00,30.14,30.15,30.13,30.13,31300.0,27.5897,27.5988,27.5805,27.5805,31300.0
2014-09-23 14:45:00,30.14,30.15,30.13,30.15,17200.0,27.5897,27.5988,27.5805,27.5988,17200.0
2014-09-23 14:50:00,30.14,30.17,30.14,30.15,18600.0,27.5897,27.6171,27.5897,27.5988,18600.0
2014-09-23 14:55:00,30.15,30.19,30.14,30.18,47400.0,27.5988,27.6354,27.5897,27.6263,47400.0
2014-09-23 15:00:00,30.18,30.2,30.18,30.19,17100.0,27.6263,27.6446,27.6263,27.6354,17100.0
2014-09-23 15:05:00,30.19,30.19,30.16,30.17,34900.0,27.6354,27.6354,27.608,27.6171,34900.0
2014-09-23 15:10:00,30.17,30.18,30.17,30.18,24200.0,27.6171,27.6263,27.6171,27.6263,24200.0
2014-09-23 15:15:00,30.18,30.19,30.17,30.17,76000.0,27.6263,27.6354,27.6171,27.6171,76000.0
2014-09-23 15:20:00,30.17,30.19,30.16,30.18,46500.0,27.6171,27.6354,27.608,27.6263,46500.0
2014-09-23 15:25:00,30.19,30.21,30.19,30.2,60700.0,27.6354,27.6537,27.6354,27.6446,60700.0
2014-09-23 15:30:00,30.2,30.2,30.18,30.2,41200.0,27.6446,27.6446,27.6263,27.6446,41200.0
2014-09-23 15:35:00,30.2,30.23,30.19,30.23,77000.0,27.6446,27.6721,27.6354,27.6721,77000.0
2014-09-23 15:40:00,30.23,30.24,30.21,30.22,69800.0,27.6721,27.6812,27.6537,27.6629,69800.0
2014-09-23 15:45:00,30.22,30.23,30.19,30.19,89600.0,27.6629,27.6721,27.6354,27.6354,89600.0
2014-09-23 15:50:00,30.19,30.2,30.16,30.17,281900.0,27.6354,27.6446,27.608,27.6171,281900.0
2014-09-23 15:55:00,30.17,30.18,30.15,30.15,341600.0,27.6171,27.6263,27.5988,27.5988,341600.0
2014-09-24 09:30:00,30.11,30.12,29.96,30.08,150500.0,27.5622,27.5714,27.4249,27.5347,150500.0
2014-09-24 09:35:00,30.08,30.08,30.02,30.05,46400.0,27.5347,27.5347,27.4798,27.5073,46400.0
2014-09-24 09:40:00,30.05,30.11,29.99,29.99,120800.0,27.5073,27.5622,27.4524,27.4524,120800.0
2014-09-24 09:45:00,29.99,29.99,29.94,29.95,85000.0,27.4524,27.4524,27.4066,27.4157,85000.0
2014-09-24 09:50:00,29.95,30.02,29.91,30.02,190800.0,27.4157,27.4798,27.3791,27.4798,190800.0
2014-09-24 09:55:00,30.03,30.04,29.99,30.01,104500.0,27.489,27.4981,27.4524,27.4707,104500.0
2014-09-24 10:00:00,30.01,30.26,29.99,30.22,581900.0,27.4707,27.6995,27.4524,27.6629,581900.0
2014-09-24 10:05:00,30.23,30.26,30.16,30.17,167700.0,27.6721,27.6995,27.608,27.6171,167700.0
2014-09-24 10:10:00,30.16,30.16,30.12,30.16,36200.0,27.608,27.608,27.5714,27.608,36200.0
2014-09-24 10:15:00,30.17,30.17,30.1,30.1,83700.0,27.6171,27.6171,27.5531,27.5531,83700.0
2014-09-24 10:20:00,30.12,30.15,30.08,30.15,49100.0,27.5714,27.5988,27.5347,27.5988,49100.0
2014-09-24 10:25:00,30.15,30.17,30.14,30.15,31500.0,27.5988,27.6171,27.5897,27.5988,31500.0
2014-09-24 10:30:00,30.15,30.18,30.15,30.18,77300.0,27.5988,27.6263,27.5988,27.6263,77300.0
2014-09-24 10:35:00,30.18,30.22,30.14,30.21,55600.0,27.6263,27.6629,27.5897,27.6537,55600.0
2014-09-24 10:40:00,30.21,30.24,30.21,30.23,29800.0,27.6537,27.6812,27.6537,27.6721,29800.0
2014-09-24 10:45:00,30.24,30.24,30.21,30.22,41300.0,27.6812,27.6812,27.6537,27.6629,41300.0
2014-09-24 10:50:00,30.22,30.23,30.21,30.21,27000.0,27.6629,27.6721,27.6537,27.6537,27000.0
2014-09-24 10:55:00,30.22,30.22,30.19,30.2,48200.0,27.6629,27.6629,27.6354,27.6446,48200.0
2014-09-24 11:00:00,30.2,30.23,30.2,30.23,49200.0,27.6446,27.6721,27.6446,27.6721,49200.0
2014-09-24 11:05:00,30.24,30.26,30.23,30.26,25400.0,27.6812,27.6995,27.6721,27.6995,25400.0
2014-09-24 11:10:00,30.27,30.28,30.26,30.28,71900.0,27.7087,27.7178,27.6995,27.7178,71900.0
2014-09-24 11:15:00,30.28,30.28,30.27,30.28,19100.0,27.7178,27.7178,27.7087,27.7178,19100.0
2014-09-24 11:20:00,30.28,30.33,30.28,30.31,46700.0,27.7178,27.7636,27.7178,27.7453,46700.0
2014-09-24 11:25:00,30.3,30.33,30.29,30.33,34900.0,27.7361,27.7636,27.727,27.7636,34900.0
2014-09-24 11:30:00,30.33,30.36,30.33,30.34,35400.0,27.7636,27.7911,27.7636,27.7727,35400.0
2014-09-24 11:35:00,30.33,30.33,30.29,30.29,56100.0,27.7636,27.7636,27.727,27.727,56100.0
2014-09-24 11:40:00,30.29,30.29,30.23,30.23,44500.0,27.727,27.727,27.6721,27.6721,44500.0
2014-09-24 11:45:00,30.23,30.23,30.16,30.17,26100.0,27.6721,27.6721,27.608,27.6171,26100.0
2014-09-24 11:50:00,30.16,30.17,30.16,30.16,42600.0,27.608,27.6171,27.608,27.608,42600.0
2014-09-24 11:55:00,30.16,30.16,30.13,30.14,69200.0,27.608,27.608,27.5805,27.5897,69200.0
2014-09-24 12:00:00,30.14,30.18,30.14,30.17,24100.0,27.5897,27.6263,27.5897,27.6171,24100.0
2014-09-24 12:05:00,30.17,30.17,30.15,30.15,5500.0,27.6171,27.6171,27.5988,27.5988,5500.0
2014-09-24 12:10:00,30.15,30.15,30.14,30.14,12000.0,27.5988,27.5988,27.5897,27.5897,12000.0
2014-09-24 12:15:00,30.14,30.15,30.1,30.11,12300.0,27.5897,27.5988,27.5531,27.5622,12300.0
2014-09-24 12:20:00,30.11,30.12,30.1,30.12,40300.0,27.5622,27.5714,27.5531,27.5714,40300.0
2014-09-24 12:25:00,30.12,30.13,30.11,30.12,47400.0,27.5714,27.5805,27.5622,27.5714,47400.0
2014-09-24 12:30:00,30.12,30.12,30.1,30.12,26000.0,27.5714,27.5714,27.5531,27.5714,26000.0
2014-09-24 12:35:00,30.12,30.13,30.12,30.13,19300.0,27.5714,27.5805,27.5714,27.5805,19300.0
2014-09-24 12:40:00,30.13,30.14,30.12,30.13,23200.0,27.5805,27.5897,27.5714,27.5805,23200.0
2014-09-24 12:45:00,30.14,30.14,30.13,30.14,10100.0,27.5897,27.5897,27.5805,27.5897,10100.0
2014-09-24 12:50:00,30.14,30.14,30.1,30.11,59100.0,27.5897,27.5897,27.5531,27.5622,59100.0
2014-09-24 12:55:00,30.11,30.13,30.11,30.13,37300.0,27.5622,27.5805,27.5622,27.5805,37300.0
2014-09-24 13:00:00,30.13,30.17,30.13,30.16,26800.0,27.5805,27.6171,27.5805,27.608,26800.0
2014-09-24 13:05:00,30.16,30.17,30.14,30.17,25000.0,27.608,27.6171,27.5897,27.6171,25000.0
2014-09-24 13:10:00,30.16,30.18,30.16,30.18,21800.0,27.608,27.6263,27.608,27.6263,21800.0
2014-09-24 13:15:00,30.17,30.19,30.17,30.18,12500.0,27.6171,27.6354,27.6171,27.6263,12500.0
2014-09-24 13:20:00,30.18,30.19,30.17,30.17,12600.0,27.6263,27.6354,27.6171,27.6171,12600.0
2014-09-24 13:25:00,30.17,30.17,30.17,30.17,600.0,27.6171,27.6171,27.6171,27.6171,600.0
2014-09-24 13:30:00,30.17,30.2,30.16,30.2,124500.0,27.6171,27.6446,27.608,27.6446,124500.0
2014-09-24 13:35:00,30.2,30.21,30.19,30.21,16200.0,27.6446,27.6537,27.6354,27.6537,16200.0
2014-09-24 13:40:00,30.21,30.23,30.21,30.22,62800.0,27.6537,27.6721,27.6537,27.6629,62800.0
2014-09-24 13:45:00,30.22,30.22,30.2,30.21,20200.0,27.6629,27.6629,27.6446,27.6537,20200.0
2014-09-24 13:50:00,30.21,30.23,30.21,30.22,128600.0,27.6537,27.6721,27.6537,27.6629,128600.0
2014-09-24 13:55:00,30.21,30.22,30.21,30.21,10300.0,27.6537,27.6629,27.6537,27.6537,10300.0
2014-09-24 14:00:00,30.21,30.21,30.21,30.21,5500.0,27.6537,27.6537,27.6537,27.6537,5500.0
2014-09-24 14:05:00,30.21,30.22,30.21,30.21,18300.0,27.6537,27.6629,27.6537,27.6537,18300.0
2014-09-24 14:10:00,30.21,30.22,30.21,30.21,4900.0,27.6537,27.6629,27.6537,27.6537,4900.0
2014-09-24 14:15:00,30.22,30.23,30.21,30.21,7200.0,27.6629,27.6721,27.6537,27.6537,7200.0
2014-09-24 14:20:00,30.21,30.21,30.2,30.2,17400.0,27.6537,27.6537,27.6446,27.6446,17400.0
2014-09-24 14:25:00,30.2,30.26,30.2,30.25,40700.0,27.6446,27.6995,27.6446,27.6904,40700.0
2014-09-24 14:30:00,30.26,30.26,30.24,30.25,9800.0,27.6995,27.6995,27.6812,27.6904,9800.0
2014-09-24 14:35:00,30.25,30.26,30.24,30.26,8900.0,27.6904,27.6995,27.6812,27.6995,8900.0
2014-09-24 14:40:00,30.26,30.27,30.25,30.26,17000.0,27.6995,27.7087,27.6904,27.6995,17000.0
2014-09-24 14:45:00,30.26,30.29,30.26,30.28,20900.0,27.6995,27.727,27.6995,27.7178,20900.0
2014-09-24 14:50:00,30.28,30.3,30.28,30.3,22400.0,27.7178,27.7361,27.7178,27.7361,22400.0
2014-09-24 14:55:00,30.3,30.31,30.29,30.31,14200.0,27.7361,27.7453,27.727,27.7453,14200.0
2014-09-24 15:00:00,30.32,30.33,30.3,30.33,17000.0,27.7544,27.7636,27.7361,27.7636,17000.0
2014-09-24 15:05:00,30.33,30.34,30.33,30.33,9800.0,27.7636,27.7727,27.7636,27.7636,9800.0
2014-09-24 15:10:00,30.34,30.36,30.33,30.36,13300.0,27.7727,27.7911,27.7636,27.7911,13300.0
2014-09-24 15:15:00,30.35,30.36,30.34,30.35,12300.0,27.7819,27.7911,27.7727,27.7819,12300.0
2014-09-24 15:20:00,30.35,30.35,30.34,30.35,5000.0,27.7819,27.7819,27.7727,27.7819,5000.0
2014-09-24 15:25:00,30.35,30.37,30.35,30.36,16900.0,27.7819,27.8002,27.7819,27.7911,16900.0
2014-09-24 15:30:00,30.36,30.37,30.35,30.36,30300.0,27.7911,27.8002,27.7819,27.7911,30300.0
2014-09-24 15:35:00,30.35,30.37,30.35,30.35,74500.0,27.7819,27.8002,27.7819,27.7819,74500.0
2014-09-24 15:40:00,30.35,30.37,30.35,30.35,32200.0,27.7819,27.8002,27.7819,27.7819,32200.0
2014-09-24 15:45:00,30.35,30.35,30.33,30.33,49500.0,27.7819,27.7819,27.7636,27.7636,49500.0
2014-09-24 15:50:00,30.34,30.35,30.33,30.34,112400.0,27.7727,27.7819,27.7636,27.7727,112400.0
2014-09-24 15:55:00,30.34,30.36,30.33,30.34,224300.0,27.7727,27.7911,27.7636,27.7727,224300.0
2014-09-25 09:30:00,30.33,30.35,30.22,30.35,210000.0,27.7636,27.7819,27.6629,27.7819,210000.0
2014-09-25 09:35:00,30.35,30.37,30.22,30.24,58400.0,27.7819,27.8002,27.6629,27.6812,58400.0
2014-09-25 09:40:00,30.23,30.23,30.13,30.15,18100.0,27.6721,27.6721,27.5805,27.5988,18100.0
2014-09-25 09:45:00,30.14,30.19,30.12,30.15,20200.0,27.5897,27.6354,27.5714,27.5988,20200.0
2014-09-25 09:50:00,30.14,30.16,30.1,30.14,37500.0,27.5897,27.608,27.5531,27.5897,37500.0
2014-09-25 09:55:00,30.14,30.15,30.08,30.09,57200.0,27.5897,27.5988,27.5347,27.5439,57200.0
2014-09-25 10:00:00,30.09,30.09,30.04,30.06,22400.0,27.5439,27.5439,27.4981,27.5164,22400.0
2014-09-25 10:05:00,30.06,30.07,30.03,30.04,7900.0,27.5164,27.5256,27.489,27.4981,7900.0
2014-09-25 10:10:00,30.03,30.04,30.0,30.01,81800.0,27.489,27.4981,27.4615,27.4707,81800.0
2014-09-25 10:15:00,30.0,30.02,29.98,29.98,44900.0,27.4615,27.4798,27.4432,27.4432,44900.0
2014-09-25 10:20:00,29.98,29.98,29.87,29.88,147300.0,27.4432,27.4432,27.3425,27.3517,147300.0
2014-09-25 10:25:00,29.89,30.01,29.89,29.98,31700.0,27.3608,27.4707,27.3608,27.4432,31700.0
2014-09-25 10:30:00,29.97,29.97,29.89,29.94,43600.0,27.4341,27.4341,27.3608,27.4066,43600.0
2014-09-25 10:35:00,29.96,29.96,29.92,29.93,21100.0,27.4249,27.4249,27.3883,27.3974,21100.0
2014-09-25 10:40:00,29.92,29.96,29.92,29.93,28500.0,27.3883,27.4249,27.3883,27.3974,28500.0
2014-09-25 10:45:00,29.92,29.93,29.88,29.93,13900.0,27.3883,27.3974,27.3517,27.3974,13900.0
2014-09-25 10:50:00,29.93,29.98,29.93,29.95,44400.0,27.3974,27.4432,27.3974,27.4157,44400.0
2014-09-25 10:55:00,29.95,30.07,29.94,30.05,143100.0,27.4157,27.5256,27.4066,27.5073,143100.0
2014-09-25 11:00:00,30.04,30.04,30.0,30.02,16000.0,27.4981,27.4981,27.4615,27.4798,16000.0
2014-09-25 11:05:00,30.02,30.05,29.98,30.05,15700.0,27.4798,27.5073,27.4432,27.5073,15700.0
2014-09-25 11:10:00,30.05,30.05,30.02,30.03,40600.0,27.5073,27.5073,27.4798,27.489,40600.0
2014-09-25 11:15:00,30.03,30.04,30.02,30.02,14300.0,27.489,27.4981,27.4798,27.4798,14300.0
2014-09-25 11:20:00,30.02,30.02,29.99,30.02,129300.0,27.4798,27.4798,27.4524,27.4798,129300.0
2014-09-25 11:25:00,30.02,30.06,30.01,30.06,33200.0,27.4798,27.5164,27.4707,27.5164,33200.0
2014-09-25 11:30:00,30.06,30.06,30.01,30.04,20300.0,27.5164,27.5164,27.4707,27.4981,20300.0
2014-09-25 11:35:00,30.06,30.1,30.06,30.08,44400.0,27.5164,27.5531,27.5164,27.5347,44400.0
2014-09-25 11:40:00,30.07,30.08,30.05,30.05,11800.0,27.5256,27.5347,27.5073,27.5073,11800.0
2014-09-25 11:45:00,30.07,30.08,30.01,30.01,230000.0,27.5256,27.5347,27.4707,27.4707,230000.0
2014-09-25 11:50:00,30.01,30.04,29.99,30.0,25600.0,27.4707,27.4981,27.4524,27.4615,25600.0
2014-09-25 11:55:00,30.01,30.01,29.98,29.99,21300.0,27.4707,27.4707,27.4432,27.4524,21300.0
2014-09-25 12:00:00,29.99,30.02,29.99,30.02,9000.0,27.4524,27.4798,27.4524,27.4798,9000.0
2014-09-25 12:05:00,30.03,30.04,30.01,30.02,14600.0,27.489,27.4981,27.4707,27.4798,14600.0
2014-09-25 12:10:00,30.02,30.04,30.01,30.04,5800.0,27.4798,27.4981,27.4707,27.4981,5800.0
2014-09-25 12:15:00,30.03,30.03,30.0,30.0,8500.0,27.489,27.489,27.4615,27.4615,8500.0
2014-09-25 12:20:00,29.99,30.01,29.97,30.01,23900.0,27.4524,27.4707,27.4341,27.4707,23900.0
2014-09-25 12:25:00,30.0,30.0,29.96,29.97,26500.0,27.4615,27.4615,27.4249,27.4341,26500.0
2014-09-25 12:30:00,29.97,30.01,29.96,29.99,10700.0,27.4341,27.4707,27.4249,27.4524,10700.0
2014-09-25 12:35:00,29.99,30.01,29.99,30.0,2300.0,27.4524,27.4707,27.4524,27.4615,2300.0
2014-09-25 12:40:00,30.01,30.01,29.99,29.99,4900.0,27.4707,27.4707,27.4524,27.4524,4900.0
2014-09-25 12:45:00,29.99,30.01,29.97,29.98,8200.0,27.4524,27.4707,27.4341,27.4432,8200.0
2014-09-25 12:50:00,29.98,30.0,29.96,29.99,5900.0,27.4432,27.4615,27.4249,27.4524,5900.0
2014-09-25 12:55:00,30.0,30.01,29.99,30.0,7500.0,27.4615,27.4707,27.4524,27.4615,7500.0
2014-09-25 13:00:00,30.01,30.01,29.98,29.99,17300.0,27.4707,27.4707,27.4432,27.4524,17300.0
2014-09-25 13:05:00,29.98,30.04,29.97,30.01,15300.0,27.4432,27.4981,27.4341,27.4707,15300.0
2014-09-25 13:10:00,30.02,30.05,30.02,30.05,9100.0,27.4798,27.5073,27.4798,27.5073,9100.0
2014-09-25 13:15:00,30.04,30.07,30.04,30.05,24100.0,27.4981,27.5256,27.4981,27.5073,24100.0
2014-09-25 13:20:00,30.05,30.06,30.04,30.04,10300.0,27.5073,27.5164,27.4981,27.4981,10300.0
2014-09-25 13:25:00,30.04,30.05,30.02,30.05,4300.0,27.4981,27.5073,27.4798,27.5073,4300.0
2014-09-25 13:30:00,30.05,30.06,30.03,30.03,11600.0,27.5073,27.5164,27.489,27.489,11600.0
2014-09-25 13:35:00,30.02,30.02,30.0,30.0,17700.0,27.4798,27.4798,27.4615,27.4615,17700.0
2014-09-25 13:40:00,29.99,30.0,29.98,29.99,26900.0,27.4524,27.4615,27.4432,27.4524,26900.0
2014-09-25 13:45:00,29.99,29.99,29.96,29.97,9200.0,27.4524,27.4524,27.4249,27.4341,9200.0
2014-09-25 13:50:00,29.96,29.96,29.92,29.92,15600.0,27.4249,27.4249,27.3883,27.3883,15600.0
2014-09-25 13:55:00,29.92,29.96,29.92,29.94,34200.0,27.3883,27.4249,27.3883,27.4066,34200.0
2014-09-25 14:00:00,29.95,29.95,29.92,29.94,55900.0,27.4157,27.4157,27.3883,27.4066,55900.0
2014-09-25 14:05:00,29.93,29.96,29.93,29.94,66000.0,27.3974,27.4249,27.3974,27.4066,66000.0
2014-09-25 14:10:00,29.94,29.95,29.94,29.95,4200.0,27.4066,27.4157,27.4066,27.4157,4200.0
2014-09-25 14:15:00,29.96,29.96,29.94,29.96,21900.0,27.4249,27.4249,27.4066,27.4249,21900.0
2014-09-25 14:20:00,29.96,29.97,29.96,29.96,15800.0,27.4249,27.4341,27.4249,27.4249,15800.0
2014-09-25 14:25:00,29.96,29.99,29.96,29.98,14800.0,27.4249,27.4524,27.4249,27.4432,14800.0
2014-09-25 14:30:00,29.98,30.01,29.98,30.0,108700.0,27.4432,27.4707,27.4432,27.4615,108700.0
2014-09-25 14:35:00,30.01,30.02,30.01,30.02,11900.0,27.4707,27.4798,27.4707,27.4798,11900.0
2014-09-25 14:40:00,30.03,30.03,30.01,30.02,113100.0,27.489,27.489,27.4707,27.4798,113100.0
2014-09-25 14:45:00,30.02,30.05,30.02,30.05,29400.0,27.4798,27.5073,27.4798,27.5073,29400.0
2014-09-25 14:50:00,30.05,30.05,30.03,30.05,35300.0,27.5073,27.5073,27.489,27.5073,35300.0
2014-09-25 14:55:00,30.05,30.05,30.03,30.04,42400.0,27.5073,27.5073,27.489,27.4981,42400.0
2014-09-25 15:00:00,30.04,30.04,30.01,30.01,120000.0,27.4981,27.4981,27.4707,27.4707,120000.0
2014-09-25 15:05:00,30.02,30.02,30.01,30.02,26900.0,27.4798,27.4798,27.4707,27.4798,26900.0
2014-09-25 15:10:00,30.02,30.02,29.99,30.01,32800.0,27.4798,27.4798,27.4524,27.4707,32800.0
2014-09-25 15:15:00,30.01,30.04,30.01,30.01,44800.0,27.4707,27.4981,27.4707,27.4707,44800.0
2014-09-25 15:20:00,30.01,30.01,29.98,29.99,38000.0,27.4707,27.4707,27.4432,27.4524,38000.0
2014-09-25 15:25:00,30.0,30.01,29.98,30.01,67600.0,27.4615,27.4707,27.4432,27.4707,67600.0
2014-09-25 15:30:00,30.01,30.03,30.0,30.03,49600.0,27.4707,27.489,27.4615,27.489,49600.0
2014-09-25 15:35:00,30.03,30.07,30.01,30.07,82900.0,27.489,27.5256,27.4707,27.5256,82900.0
2014-09-25 15:40:00,30.07,30.08,30.05,30.08,79700.0,27.5256,27.5347,27.5073,27.5347,79700.0
2014-09-25 15:45:00,30.08,30.09,30.05,30.09,134000.0,27.5347,27.5439,27.5073,27.5439,134000.0
2014-09-25 15:50:00,30.08,30.09,30.06,30.06,141500.0,27.5347,27.5439,27.5164,27.5164,141500.0
2014-09-25 15:55:00,30.06,30.06,30.0,30.02,283500.0,27.5164,27.5164,27.4615,27.4798,283500.0
2014-09-26 09:30:00,30.04,30.1,30.02,30.1,13900.0,27.4981,27.5531,27.4798,27.5531,13900.0
2014-09-26 09:35:00,30.1,30.11,30.04,30.06,44700.0,27.5531,27.5622,27.4981,27.5164,44700.0
2014-09-26 09:40:00,30.07,30.12,30.04,30.06,44000.0,27.5256,27.5714,27.4981,27.5164,44000.0
2014-09-26 09:45:00,30.07,30.08,30.0,30.07,47200.0,27.5256,27.5347,27.4615,27.5256,47200.0
2014-09-26 09:50:00,30.08,30.11,30.06,30.06,38600.0,27.5347,27.5622,27.5164,27.5164,38600.0
2014-09-26 09:55:00,30.05,30.07,30.0,30.02,23600.0,27.5073,27.5256,27.4615,27.4798,23600.0
2014-09-26 10:00:00,30.03,30.14,30.03,30.13,58300.0,27.489,27.5897,27.489,27.5805,58300.0
2014-09-26 10:05:00,30.12,30.13,30.07,30.08,26800.0,27.5714,27.5805,27.5256,27.5347,26800.0
2014-09-26 10:10:00,30.08,30.08,30.02,30.03,7200.0,27.5347,27.5347,27.4798,27.489,7200.0
2014-09-26 10:15:00,30.04,30.05,30.01,30.04,19700.0,27.4981,27.5073,27.4707,27.4981,19700.0
2014-09-26 10:20:00,30.04,30.07,30.04,30.07,18200.0,27.4981,27.5256,27.4981,27.5256,18200.0
2014-09-26 10:25:00,30.07,30.08,30.02,30.02,14100.0,27.5256,27.5347,27.4798,27.4798,14100.0
2014-09-26 10:30:00,30.02,30.02,29.96,30.02,84900.0,27.4798,27.4798,27.4249,27.4798,84900.0
2014-09-26 10:35:00,30.02,30.02,29.96,29.97,30000.0,27.4798,27.4798,27.4249,27.4341,30000.0
2014-09-26 10:40:00,29.98,30.0,29.96,29.99,75900.0,27.4432,27.4615,27.4249,27.4524,75900.0
2014-09-26 10:45:00,29.99,29.99,29.96,29.97,12900.0,27.4524,27.4524,27.4249,27.4341,12900.0
2014-09-26 10:50:00,29.97,29.99,29.94,29.95,20000.0,27.4341,27.4524,27.4066,27.4157,20000.0
2014-09-26 10:55:00,29.95,30.0,29.94,30.0,9800.0,27.4157,27.4615,27.4066,27.4615,9800.0
2014-09-26 11:00:00,30.0,30.03,30.0,30.0,15300.0,27.4615,27.489,27.4615,27.4615,15300.0
2014-09-26 11:05:00,30.0,30.0,29.98,30.0,12300.0,27.4615,27.4615,27.4432,27.4615,12300.0
2014-09-26 11:10:00,30.0,30.01,29.97,29.99,21100.0,27.4615,27.4707,27.4341,27.4524,21100.0
2014-09-26 11:15:00,29.99,29.99,29.97,29.97,8600.0,27.4524,27.4524,27.4341,27.4341,8600.0
2014-09-26 11:20:00,29.97,29.97,29.94,29.96,10700.0,27.4341,27.4341,27.4066,27.4249,10700.0
2014-09-26 11:25:00,29.96,29.98,29.95,29.96,11200.0,27.4249,27.4432,27.4157,27.4249,11200.0
2014-09-26 11:30:00,29.96,29.96,29.94,29.96,9500.0,27.4249,27.4249,27.4066,27.4249,9500.0
2014-09-26 11:35:00,29.95,29.96,29.92,29.95,15000.0,27.4157,27.4249,27.3883,27.4157,15000.0
2014-09-26 11:40:00,29.95,29.95,29.91,29.93,7400.0,27.4157,27.4157,27.3791,27.3974,7400.0
2014-09-26 11:45:00,29.92,29.93,29.91,29.93,19000.0,27.3883,27.3974,27.3791,27.3974,19000.0
2014-09-26 11:50:00,29.93,29.94,29.92,29.93,22300.0,27.3974,27.4066,27.3883,27.3974,22300.0
2014-09-26 11:55:00,29.95,29.95,29.92,29.92,3800.0,27.4157,27.4157,27.3883,27.3883,3800.0
2014-09-26 12:00:00,29.93,29.94,29.92,29.92,8500.0,27.3974,27.4066,27.3883,27.3883,8500.0
2014-09-26 12:05:00,29.93,29.94,29.92,29.92,10400.0,27.3974,27.4066,27.3883,27.3883,10400.0
2014-09-26 12:10:00,29.93,29.93,29.91,29.91,4100.0,27.3974,27.3974,27.3791,27.3791,4100.0
2014-09-26 12:15:00,29.92,29.95,29.91,29.95,9500.0,27.3883,27.4157,27.3791,27.4157,9500.0
2014-09-26 12:20:00,29.95,29.96,29.95,29.96,7000.0,27.4157,27.4249,27.4157,27.4249,7000.0
2014-09-26 12:25:00,29.96,29.97,29.94,29.95,44700.0,27.4249,27.4341,27.4066,27.4157,44700.0
2014-09-26 12:30:00,29.96,29.97,29.96,29.96,5500.0,27.4249,27.4341,27.4249,27.4249,5500.0
2014-09-26 12:35:00,29.96,29.96,29.94,29.95,3500.0,27.4249,27.4249,27.4066,27.4157,3500.0
2014-09-26 12:40:00,29.96,29.96,29.94,29.94,5400.0,27.4249,27.4249,27.4066,27.4066,5400.0
2014-09-26 12:45:00,29.94,29.94,29.92,29.94,4100.0,27.4066,27.4066,27.3883,27.4066,4100.0
2014-09-26 12:50:00,29.94,29.95,29.94,29.94,3900.0,27.4066,27.4157,27.4066,27.4066,3900.0
2014-09-26 12:55:00,29.95,29.96,29.93,29.95,10600.0,27.4157,27.4249,27.3974,27.4157,10600.0
2014-09-26 13:00:00,29.95,29.96,29.95,29.96,2100.0,27.4157,27.4249,27.4157,27.4249,2100.0
2014-09-26 13:05:00,29.97,29.97,29.96,29.97,5000.0,27.4341,27.4341,27.4249,27.4341,5000.0
2014-09-26 13:10:00,29.97,29.98,29.96,29.96,10400.0,27.4341,27.4432,27.4249,27.4249,10400.0
2014-09-26 13:15:00,29.97,29.98,29.96,29.96,13300.0,27.4341,27.4432,27.4249,27.4249,13300.0
2014-09-26 13:20:00,29.97,29.99,29.96,29.98,13500.0,27.4341,27.4524,27.4249,27.4432,13500.0
2014-09-26 13:25:00,29.98,29.98,29.96,29.96,11900.0,27.4432,27.4432,27.4249,27.4249,11900.0
2014-09-26 13:30:00,29.98,29.98,29.96,29.96,5600.0,27.4432,27.4432,27.4249,27.4249,5600.0
2014-09-26 13:35:00,29.97,29.97,29.96,29.96,4600.0,27.4341,27.4341,27.4249,27.4249,4600.0
2014-09-26 13:40:00,29.97,29.98,29.96,29.97,9700.0,27.4341,27.4432,27.4249,27.4341,9700.0
2014-09-26 13:45:00,29.96,29.98,29.96,29.97,7100.0,27.4249,27.4432,27.4249,27.4341,7100.0
2014-09-26 13:50:00,29.98,29.99,29.98,29.99,4500.0,27.4432,27.4524,27.4432,27.4524,4500.0
2014-09-26 13:55:00,29.99,30.0,29.99,30.0,4300.0,27.4524,27.4615,27.4524,27.4615,4300.0
2014-09-26 14:00:00,30.0,30.02,29.99,30.02,21200.0,27.4615,27.4798,27.4524,27.4798,21200.0
2014-09-26 14:05:00,30.02,30.05,30.01,30.04,20300.0,27.4798,27.5073,27.4707,27.4981,20300.0
2014-09-26 14:10:00,30.04,30.05,30.04,30.05,4500.0,27.4981,27.5073,27.4981,27.5073,4500.0
2014-09-26 14:15:00,30.05,30.1,30.04,30.1,9300.0,27.5073,27.5531,27.4981,27.5531,9300.0
2014-09-26 14:20:00,30.1,30.1,30.08,30.09,6100.0,27.5531,27.5531,27.5347,27.5439,6100.0
2014-09-26 14:25:00,30.09,30.1,30.08,30.08,44700.0,27.5439,27.5531,27.5347,27.5347,44700.0
2014-09-26 14:30:00,30.09,30.09,30.07,30.07,4100.0,27.5439,27.5439,27.5256,27.5256,4100.0
2014-09-26 14:35:00,30.08,30.12,30.07,30.12,7100.0,27.5347,27.5714,27.5256,27.5714,7100.0
2014-09-26 14:40:00,30.12,30.12,30.09,30.1,39100.0,27.5714,27.5714,27.5439,27.5531,39100.0
2014-09-26 14:45:00,30.11,30.13,30.11,30.13,9300.0,27.5622,27.5805,27.5622,27.5805,9300.0
2014-09-26 14:50:00,30.13,30.13,30.09,30.09,22000.0,27.5805,27.5805,27.5439,27.5439,22000.0
2014-09-26 14:55:00,30.1,30.1,30.09,30.1,13300.0,27.5531,27.5531,27.5439,27.5531,13300.0
2014-09-26 15:00:00,30.1,30.1,30.09,30.09,11100.0,27.5531,27.5531,27.5439,27.5439,11100.0
2014-09-26 15:05:00,30.09,30.11,30.09,30.11,12900.0,27.5439,27.5622,27.5439,27.5622,12900.0
2014-09-26 15:10:00,30.11,30.11,30.1,30.11,19400.0,27.5622,27.5622,27.5531,27.5622,19400.0
2014-09-26 15:15:00,30.11,30.11,30.08,30.09,20900.0,27.5622,27.5622,27.5347,27.5439,20900.0
2014-09-26 15:20:00,30.09,30.11,30.09,30.11,36100.0,27.5439,27.5622,27.5439,27.5622,36100.0
2014-09-26 15:25:00,30.11,30.12,30.09,30.12,25800.0,27.5622,27.5714,27.5439,27.5714,25800.0
2014-09-26 15:30:00,30.12,30.13,30.09,30.09,25500.0,27.5714,27.5805,27.5439,27.5439,25500.0
2014-09-26 15:35:00,30.09,30.11,30.09,30.09,29700.0,27.5439,27.5622,27.5439,27.5439,29700.0
2014-09-26 15:40:00,30.1,30.11,30.09,30.09,33200.0,27.5531,27.5622,27.5439,27.5439,33200.0
2014-09-26 15:45:00,30.09,30.1,30.08,30.08,52500.0,27.5439,27.5531,27.5347,27.5347,52500.0
2014-09-26 15:50:00,30.08,30.11,30.08,30.11,106100.0,27.5347,27.5622,27.5347,27.5622,106100.0
2014-09-26 15:55:00,30.11,30.12,30.1,30.11,199300.0,27.5622,27.5714,27.5531,27.5622,199300.0
2014-09-29 09:30:00,29.83,29.88,29.77,29.81,41900.0,27.3059,27.3517,27.251,27.2876,41900.0
2014-09-29 09:35:00,29.83,29.91,29.83,29.89,20700.0,27.3059,27.3791,27.3059,27.3608,20700.0
2014-09-29 09:40:00,29.88,29.94,29.87,29.94,13100.0,27.3517,27.4066,27.3425,27.4066,13100.0
2014-09-29 09:45:00,29.95,29.96,29.92,29.92,10700.0,27.4157,27.4249,27.3883,27.3883,10700.0
2014-09-29 09:50:00,29.91,29.91,29.86,29.88,52200.0,27.3791,27.3791,27.3334,27.3517,52200.0
2014-09-29 09:55:00,29.86,29.92,29.86,29.91,9500.0,27.3334,27.3883,27.3334,27.3791,9500.0
2014-09-29 10:00:00,29.91,29.91,29.83,29.87,76700.0,27.3791,27.3791,27.3059,27.3425,76700.0
2014-09-29 10:05:00,29.88,29.9,29.87,29.87,9500.0,27.3517,27.37,27.3425,27.3425,9500.0
2014-09-29 10:10:00,29.87,29.89,29.86,29.89,10700.0,27.3425,27.3608,27.3334,27.3608,10700.0
2014-09-29 10:15:00,29.89,29.95,29.89,29.94,14600.0,27.3608,27.4157,27.3608,27.4066,14600.0
2014-09-29 10:20:00,29.95,29.98,29.93,29.93,14800.0,27.4157,27.4432,27.3974,27.3974,14800.0
2014-09-29 10:25:00,29.93,29.93,29.9,29.9,22900.0,27.3974,27.3974,27.37,27.37,22900.0
2014-09-29 10:30:00,29.9,29.92,29.89,29.92,8600.0,27.37,27.3883,27.3608,27.3883,8600.0
2014-09-29 10:35:00,29.92,29.92,29.91,29.92,5800.0,27.3883,27.3883,27.3791,27.3883,5800.0
2014-09-29 10:40:00,29.93,29.98,29.93,29.96,39500.0,27.3974,27.4432,27.3974,27.4249,39500.0
2014-09-29 10:45:00,29.97,29.98,29.93,29.94,30400.0,27.4341,27.4432,27.3974,27.4066,30400.0
2014-09-29 10:50:00,29.95,29.96,29.94,29.96,6300.0,27.4157,27.4249,27.4066,27.4249,6300.0
2014-09-29 10:55:00,29.95,29.95,29.94,29.95,4800.0,27.4157,27.4157,27.4066,27.4157,4800.0
2014-09-29 11:00:00,29.95,29.96,29.94,29.96,7400.0,27.4157,27.4249,27.4066,27.4249,7400.0
2014-09-29 11:05:00,29.95,29.98,29.95,29.96,10300.0,27.4157,27.4432,27.4157,27.4249,10300.0
2014-09-29 11:10:00,29.96,30.01,29.96,30.01,3600.0,27.4249,27.4707,27.4249,27.4707,3600.0
2014-09-29 11:15:00,30.02,30.03,30.01,30.01,12400.0,27.4798,27.489,27.4707,27.4707,12400.0
2014-09-29 11:20:00,30.01,30.01,29.99,30.0,12700.0,27.4707,27.4707,27.4524,27.4615,12700.0
2014-09-29 11:25:00,30.0,30.0,29.98,29.99,7500.0,27.4615,27.4615,27.4432,27.4524,7500.0
2014-09-29 11:30:00,29.99,29.99,29.98,29.99,6000.0,27.4524,27.4524,27.4432,27.4524,6000.0
2014-09-29 11:35:00,29.98,29.98,29.97,29.98,5000.0,27.4432,27.4432,27.4341,27.4432,5000.0
2014-09-29 11:40:00,29.98,29.99,29.98,29.99,2400.0,27.4432,27.4524,27.4432,27.4524,2400.0
2014-09-29 11:45:00,29.99,30.0,29.99,30.0,3100.0,27.4524,27.4615,27.4524,27.4615,3100.0
2014-09-29 11:50:00,30.0,30.02,30.0,30.02,300.0,27.4615,27.4798,27.4615,27.4798,300.0
2014-09-29 11:55:00,30.02,30.06,30.01,30.05,9500.0,27.4798,27.5164,27.4707,27.5073,9500.0
2014-09-29 12:00:00,30.05,30.05,30.01,30.01,16700.0,27.5073,27.5073,27.4707,27.4707,16700.0
2014-09-29 12:05:00,30.01,30.02,30.0,30.02,4700.0,27.4707,27.4798,27.4615,27.4798,4700.0
2014-09-29 12:10:00,30.01,30.01,29.97,29.98,12900.0,27.4707,27.4707,27.4341,27.4432,12900.0
2014-09-29 12:15:00,29.98,30.0,29.97,29.99,6200.0,27.4432,27.4615,27.4341,27.4524,6200.0
2014-09-29 12:20:00,30.0,30.0,29.96,29.96,9300.0,27.4615,27.4615,27.4249,27.4249,9300.0
2014-09-29 12:25:00,29.96,29.96,29.94,29.95,17600.0,27.4249,27.4249,27.4066,27.4157,17600.0
2014-09-29 12:30:00,29.95,29.96,29.93,29.94,43700.0,27.4157,27.4249,27.3974,27.4066,43700.0
2014-09-29 12:35:00,29.93,29.94,29.92,29.94,20000.0,27.3974,27.4066,27.3883,27.4066,20000.0
2014-09-29 12:40:00,29.94,29.95,29.94,29.95,6500.0,27.4066,27.4157,27.4066,27.4157,6500.0
2014-09-29 12:45:00,29.94,29.95,29.93,29.93,5600.0,27.4066,27.4157,27.3974,27.3974,5600.0
2014-09-29 12:50:00,29.94,29.98,29.94,29.95,18600.0,27.4066,27.4432,27.4066,27.4157,18600.0
2014-09-29 12:55:00,29.96,29.97,29.95,29.95,11100.0,27.4249,27.4341,27.4157,27.4157,11100.0
2014-09-29 13:00:00,29.95,29.95,29.93,29.93,12300.0,27.4157,27.4157,27.3974,27.3974,12300.0
2014-09-29 13:05:00,29.94,29.94,29.9,29.93,27200.0,27.4066,27.4066,27.37,27.3974,27200.0
2014-09-29 13:10:00,29.93,29.94,29.93,29.93,2500.0,27.3974,27.4066,27.3974,27.3974,2500.0
2014-09-29 13:15:00,29.93,29.96,29.93,29.95,12400.0,27.3974,27.4249,27.3974,27.4157,12400.0
2014-09-29 13:20:00,29.96,29.96,29.94,29.94,11800.0,27.4249,27.4249,27.4066,27.4066,11800.0
2014-09-29 13:25:00,29.94,29.96,29.94,29.96,8300.0,27.4066,27.4249,27.4066,27.4249,8300.0
2014-09-29 13:30:00,29.96,29.98,29.95,29.97,8400.0,27.4249,27.4432,27.4157,27.4341,8400.0
2014-09-29 13:35:00,29.96,29.96,29.94,29.95,10100.0,27.4249,27.4249,27.4066,27.4157,10100.0
2014-09-29 13:40:00,29.95,29.95,29.92,29.92,16000.0,27.4157,27.4157,27.3883,27.3883,16000.0
2014-09-29 13:45:00,29.92,29.94,29.91,29.92,17200.0,27.3883,27.4066,27.3791,27.3883,17200.0
2014-09-29 13:50:00,29.92,29.94,29.92,29.93,9600.0,27.3883,27.4066,27.3883,27.3974,9600.0
2014-09-29 13:55:00,29.92,29.92,29.91,29.91,8500.0,27.3883,27.3883,27.3791,27.3791,8500.0
2014-09-29 14:00:00,29.91,29.94,29.9,29.94,19900.0,27.3791,27.4066,27.37,27.4066,19900.0
2014-09-29 14:05:00,29.93,29.93,29.9,29.91,4900.0,27.3974,27.3974,27.37,27.3791,4900.0
2014-09-29 14:10:00,29.91,29.92,29.9,29.9,32200.0,27.3791,27.3883,27.37,27.37,32200.0
2014-09-29 14:15:00,29.9,29.9,29.88,29.88,12300.0,27.37,27.37,27.3517,27.3517,12300.0
2014-09-29 14:20:00,29.88,29.89,29.87,29.88,4800.0,27.3517,27.3608,27.3425,27.3517,4800.0
2014-09-29 14:25:00,29.87,29.9,29.87,29.88,15200.0,27.3425,27.37,27.3425,27.3517,15200.0
2014-09-29 14:30:00,29.89,29.92,29.88,29.91,19800.0,27.3608,27.3883,27.3517,27.3791,19800.0
2014-09-29 14:35:00,29.91,29.91,29.9,29.91,14500.0,27.3791,27.3791,27.37,27.3791,14500.0
2014-09-29 14:40:00,29.91,29.91,29.89,29.89,7300.0,27.3791,27.3791,27.3608,27.3608,7300.0
2014-09-29 14:45:00,29.89,29.91,29.89,29.91,4500.0,27.3608,27.3791,27.3608,27.3791,4500.0
2014-09-29 14:50:00,29.91,29.91,29.9,29.9,9100.0,27.3791,27.3791,27.37,27.37,9100.0
2014-09-29 14:55:00,29.9,29.96,29.9,29.95,29700.0,27.37,27.4249,27.37,27.4157,29700.0
2014-09-29 15:00:00,29.95,29.97,29.95,29.95,45700.0,27.4157,27.4341,27.4157,27.4157,45700.0
2014-09-29 15:05:00,29.95,29.96,29.94,29.95,12300.0,27.4157,27.4249,27.4066,27.4157,12300.0
2014-09-29 15:10:00,29.94,29.99,29.93,29.99,36700.0,27.4066,27.4524,27.3974,27.4524,36700.0
2014-09-29 15:15:00,29.99,29.99,29.97,29.99,17200.0,27.4524,27.4524,27.4341,27.4524,17200.0
2014-09-29 15:20:00,29.98,30.0,29.98,30.0,71000.0,27.4432,27.4615,27.4432,27.4615,71000.0
2014-09-29 15:25:00,30.0,30.02,30.0,30.01,24700.0,27.4615,27.4798,27.4615,27.4707,24700.0
2014-09-29 15:30:00,30.01,30.01,29.98,30.0,90900.0,27.4707,27.4707,27.4432,27.4615,90900.0
2014-09-29 15:35:00,30.0,30.01,29.98,30.0,35500.0,27.4615,27.4707,27.4432,27.4615,35500.0
2014-09-29 15:40:00,29.99,29.99,29.94,29.95,100100.0,27.4524,27.4524,27.4066,27.4157,100100.0
2014-09-29 15:45:00,29.95,29.97,29.94,29.96,147800.0,27.4157,27.4341,27.4066,27.4249,147800.0
2014-09-29 15:50:00,29.95,29.96,29.93,29.94,204500.0,27.4157,27.4249,27.3974,27.4066,204500.0
2014-09-29 15:55:00,29.93,29.95,29.93,29.94,272800.0,27.3974,27.4157,27.3974,27.4066,272800.0
2014-09-30 09:30:00,29.96,30.07,29.96,29.99,22200.0,27.4249,27.5256,27.4249,27.4524,22200.0
2014-09-30 09:35:00,29.97,29.97,29.87,29.87,11900.0,27.4341,27.4341,27.3425,27.3425,11900.0
2014-09-30 09:40:00,29.85,29.85,29.8,29.81,50600.0,27.3242,27.3242,27.2784,27.2876,50600.0
2014-09-30 09:45:00,29.81,29.87,29.8,29.81,52700.0,27.2876,27.3425,27.2784,27.2876,52700.0
2014-09-30 09:50:00,29.81,29.81,29.74,29.8,37000.0,27.2876,27.2876,27.2235,27.2784,37000.0
2014-09-30 09:55:00,29.82,29.83,29.78,29.82,30100.0,27.2967,27.3059,27.2601,27.2967,30100.0
2014-09-30 10:00:00,29.82,29.82,29.69,29.69,68800.0,27.2967,27.2967,27.1777,27.1777,68800.0
2014-09-30 10:05:00,29.67,29.73,29.66,29.71,37500.0,27.1594,27.2144,27.1503,27.1961,37500.0
2014-09-30 10:10:00,29.71,29.73,29.68,29.7,115500.0,27.1961,27.2144,27.1686,27.1869,115500.0
2014-09-30 10:15:00,29.7,29.72,29.7,29.71,17800.0,27.1869,27.2052,27.1869,27.1961,17800.0
2014-09-30 10:20:00,29.71,29.72,29.66,29.67,51500.0,27.1961,27.2052,27.1503,27.1594,51500.0
2014-09-30 10:25:00,29.67,29.7,29.67,29.68,14200.0,27.1594,27.1869,27.1594,27.1686,14200.0
2014-09-30 10:30:00,29.68,29.72,29.67,29.71,18800.0,27.1686,27.2052,27.1594,27.1961,18800.0
2014-09-30 10:35:00,29.72,29.74,29.69,29.74,28900.0,27.2052,27.2235,27.1777,27.2235,28900.0
2014-09-30 10:40:00,29.74,29.78,29.71,29.78,7500.0,27.2235,27.2601,27.1961,27.2601,7500.0
2014-09-30 10:45:00,29.78,29.82,29.78,29.78,37100.0,27.2601,27.2967,27.2601,27.2601,37100.0
2014-09-30 10:50:00,29.78,29.78,29.75,29.76,7200.0,27.2601,27.2601,27.2327,27.2418,7200.0
2014-09-30 10:55:00,29.76,29.78,29.74,29.77,33600.0,27.2418,27.2601,27.2235,27.251,33600.0
2014-09-30 11:00:00,29.77,29.77,29.76,29.76,11100.0,27.251,27.251,27.2418,27.2418,11100.0
2014-09-30 11:05:00,29.76,29.81,29.75,29.81,15000.0,27.2418,27.2876,27.2327,27.2876,15000.0
2014-09-30 11:10:00,29.81,29.82,29.79,29.8,10500.0,27.2876,27.2967,27.2693,27.2784,10500.0
2014-09-30 11:15:00,29.8,29.81,29.78,29.79,18700.0,27.2784,27.2876,27.2601,27.2693,18700.0
2014-09-30 11:20:00,29.78,29.81,29.78,29.81,5800.0,27.2601,27.2876,27.2601,27.2876,5800.0
2014-09-30 11:25:00,29.82,29.83,29.82,29.83,21000.0,27.2967,27.3059,27.2967,27.3059,21000.0
2014-09-30 11:30:00,29.83,29.83,29.79,29.79,38000.0,27.3059,27.3059,27.2693,27.2693,38000.0
2014-09-30 11:35:00,29.8,29.8,29.79,29.79,6000.0,27.2784,27.2784,27.2693,27.2693,6000.0
2014-09-30 11:40:00,29.79,29.79,29.77,29.78,7300.0,27.2693,27.2693,27.251,27.2601,7300.0
2014-09-30 11:45:00,29.78,29.78,29.76,29.77,7000.0,27.2601,27.2601,27.2418,27.251,7000.0
2014-09-30 11:50:00,29.77,29.78,29.76,29.76,7800.0,27.251,27.2601,27.2418,27.2418,7800.0
2014-09-30 11:55:00,29.76,29.76,29.73,29.75,17400.0,27.2418,27.2418,27.2144,27.2327,17400.0
2014-09-30 12:00:00,29.75,29.75,29.72,29.74,37800.0,27.2327,27.2327,27.2052,27.2235,37800.0
2014-09-30 12:05:00,29.74,29.75,29.74,29.75,7000.0,27.2235,27.2327,27.2235,27.2327,7000.0
2014-09-30 12:10:00,29.75,29.76,29.75,29.76,4200.0,27.2327,27.2418,27.2327,27.2418,4200.0
2014-09-30 12:15:00,29.75,29.76,29.74,29.76,6000.0,27.2327,27.2418,27.2235,27.2418,6000.0
2014-09-30 12:20:00,29.76,29.76,29.7,29.7,11800.0,27.2418,27.2418,27.1869,27.1869,11800.0
2014-09-30 12:25:00,29.7,29.7,29.67,29.69,41600.0,27.1869,27.1869,27.1594,27.1777,41600.0
2014-09-30 12:30:00,29.68,29.69,29.67,29.69,5400.0,27.1686,27.1777,27.1594,27.1777,5400.0
2014-09-30 12:35:00,29.69,29.69,29.66,29.66,5500.0,27.1777,27.1777,27.1503,27.1503,5500.0
2014-09-30 12:40:00,29.66,29.67,29.64,29.66,15000.0,27.1503,27.1594,27.132,27.1503,15000.0
2014-09-30 12:45:00,29.67,29.69,29.67,29.67,9200.0,27.1594,27.1777,27.1594,27.1594,9200.0
2014-09-30 12:50:00,29.67,29.69,29.67,29.69,5100.0,27.1594,27.1777,27.1594,27.1777,5100.0
2014-09-30 12:55:00,29.69,29.69,29.65,29.65,17700.0,27.1777,27.1777,27.1411,27.1411,17700.0
2014-09-30 13:00:00,29.66,29.69,29.66,29.69,6300.0,27.1503,27.1777,27.1503,27.1777,6300.0
2014-09-30 13:05:00,29.69,29.72,29.68,29.69,16000.0,27.1777,27.2052,27.1686,27.1777,16000.0
2014-09-30 13:10:00,29.68,29.69,29.68,29.69,11300.0,27.1686,27.1777,27.1686,27.1777,11300.0
2014-09-30 13:15:00,29.69,29.7,29.69,29.69,8000.0,27.1777,27.1869,27.1777,27.1777,8000.0
2014-09-30 13:20:00,29.68,29.68,29.67,29.67,2800.0,27.1686,27.1686,27.1594,27.1594,2800.0
2014-09-30 13:25:00,29.67,29.69,29.65,29.66,43200.0,27.1594,27.1777,27.1411,27.1503,43200.0
2014-09-30 13:30:00,29.66,29.67,29.66,29.66,7600.0,27.1503,27.1594,27.1503,27.1503,7600.0
2014-09-30 13:35:00,29.65,29.67,29.65,29.66,34000.0,27.1411,27.1594,27.1411,27.1503,34000.0
2014-09-30 13:40:00,29.66,29.66,29.61,29.61,189700.0,27.1503,27.1503,27.1045,27.1045,189700.0
2014-09-30 13:45:00,29.61,29.61,29.53,29.6,919400.0,27.1045,27.1045,27.0313,27.0954,919400.0
2014-09-30 13:50:00,29.6,29.61,29.59,29.61,167100.0,27.0954,27.1045,27.0862,27.1045,167100.0
2014-09-30 13:55:00,29.6,29.6,29.58,29.59,106900.0,27.0954,27.0954,27.0771,27.0862,106900.0
2014-09-30 14:00:00,29.59,29.62,29.58,29.62,78900.0,27.0862,27.1137,27.0771,27.1137,78900.0
2014-09-30 14:05:00,29.62,29.62,29.61,29.62,7500.0,27.1137,27.1137,27.1045,27.1137,7500.0
2014-09-30 14:10:00,29.62,29.63,29.61,29.62,13000.0,27.1137,27.1228,27.1045,27.1137,13000.0
2014-09-30 14:15:00,29.62,29.62,29.6,29.6,41100.0,27.1137,27.1137,27.0954,27.0954,41100.0
2014-09-30 14:20:00,29.61,29.61,29.58,29.58,17100.0,27.1045,27.1045,27.0771,27.0771,17100.0
2014-09-30 14:25:00,29.59,29.6,29.54,29.6,126000.0,27.0862,27.0954,27.0404,27.0954,126000.0
2014-09-30 14:30:00,29.6,29.62,29.59,29.62,14400.0,27.0954,27.1137,27.0862,27.1137,14400.0
2014-09-30 14:35:00,29.61,29.61,29.59,29.6,21100.0,27.1045,27.1045,27.0862,27.0954,21100.0
2014-09-30 14:40:00,29.59,29.59,29.58,29.59,10600.0,27.0862,27.0862,27.0771,27.0862,10600.0
2014-09-30 14:45:00,29.59,29.63,29.59,29.63,38700.0,27.0862,27.1228,27.0862,27.1228,38700.0
2014-09-30 14:50:00,29.63,29.64,29.62,29.64,19400.0,27.1228,27.132,27.1137,27.132,19400.0
2014-09-30 14:55:00,29.63,29.65,29.63,29.63,56100.0,27.1228,27.1411,27.1228,27.1228,56100.0
2014-09-30 15:00:00,29.63,29.64,29.6,29.62,53900.0,27.1228,27.132,27.0954,27.1137,53900.0
2014-09-30 15:05:00,29.61,29.61,29.59,29.61,10700.0,27.1045,27.1045,27.0862,27.1045,10700.0
2014-09-30 15:10:00,29.61,29.63,29.6,29.6,66600.0,27.1045,27.1228,27.0954,27.0954,66600.0
2014-09-30 15:15:00,29.6,29.64,29.6,29.63,21600.0,27.0954,27.132,27.0954,27.1228,21600.0
2014-09-30 15:20:00,29.64,29.67,29.64,29.65,39600.0,27.132,27.1594,27.132,27.1411,39600.0
2014-09-30 15:25:00,29.66,29.66,29.63,29.64,68200.0,27.1503,27.1503,27.1228,27.132,68200.0
2014-09-30 15:30:00,29.64,29.67,29.63,29.67,101800.0,27.132,27.1594,27.1228,27.1594,101800.0
2014-09-30 15:35:00,29.67,29.69,29.66,29.66,37400.0,27.1594,27.1777,27.1503,27.1503,37400.0
2014-09-30 15:40:00,29.65,29.68,29.65,29.66,69700.0,27.1411,27.1686,27.1411,27.1503,69700.0
2014-09-30 15:45:00,29.66,29.66,29.63,29.64,70900.0,27.1503,27.1503,27.1228,27.132,70900.0
2014-09-30 15:50:00,29.63,29.64,29.62,29.64,121600.0,27.1228,27.132,27.1137,27.132,121600.0
2014-09-30 15:55:00,29.64,29.64,29.58,29.58,439200.0,27.132,27.132,27.0771,27.0771,439200.0
2014-10-01 09:30:00,29.44,29.58,29.44,29.51,150900.0,26.9489,27.0771,26.9489,27.013,150900.0
2014-10-01 09:35:00,29.5,29.52,29.37,29.47,212200.0,27.0038,27.0221,26.8848,26.9764,212200.0
2014-10-01 09:40:00,29.47,29.53,29.42,29.51,73300.0,26.9764,27.0313,26.9306,27.013,73300.0
2014-10-01 09:45:00,29.49,29.53,29.44,29.45,132800.0,26.9947,27.0313,26.9489,26.9581,132800.0
2014-10-01 09:50:00,29.44,29.52,29.4,29.52,131700.0,26.9489,27.0221,26.9123,27.0221,131700.0
2014-10-01 09:55:00,29.52,29.53,29.48,29.49,99400.0,27.0221,27.0313,26.9855,26.9947,99400.0
2014-10-01 10:00:00,29.48,29.51,29.41,29.41,47200.0,26.9855,27.013,26.9214,26.9214,47200.0
2014-10-01 10:05:00,29.4,29.41,29.37,29.4,57600.0,26.9123,26.9214,26.8848,26.9123,57600.0
2014-10-01 10:10:00,29.4,29.42,29.38,29.41,15400.0,26.9123,26.9306,26.894,26.9214,15400.0
2014-10-01 10:15:00,29.42,29.47,29.41,29.42,38800.0,26.9306,26.9764,26.9214,26.9306,38800.0
2014-10-01 10:20:00,29.43,29.45,29.42,29.44,52800.0,26.9397,26.9581,26.9306,26.9489,52800.0
2014-10-01 10:25:00,29.44,29.46,29.44,29.44,11400.0,26.9489,26.9672,26.9489,26.9489,11400.0
2014-10-01 10:30:00,29.44,29.44,29.36,29.37,158300.0,26.9489,26.9489,26.8757,26.8848,158300.0
2014-10-01 10:35:00,29.36,29.36,29.32,29.35,156300.0,26.8757,26.8757,26.8391,26.8665,156300.0
2014-10-01 10:40:00,29.35,29.38,29.35,29.38,269200.0,26.8665,26.894,26.8665,26.894,269200.0
2014-10-01 10:45:00,29.37,29.42,29.35,29.41,62600.0,26.8848,26.9306,26.8665,26.9214,62600.0
2014-10-01 10:50:00,29.41,29.45,29.4,29.42,38500.0,26.9214,26.9581,26.9123,26.9306,38500.0
2014-10-01 10:55:00,29.43,29.48,29.43,29.48,124100.0,26.9397,26.9855,26.9397,26.9855,124100.0
2014-10-01 11:00:00,29.48,29.54,29.47,29.54,84400.0,26.9855,27.0404,26.9764,27.0404,84400.0
2014-10-01 11:05:00,29.54,29.6,29.54,29.57,71500.0,27.0404,27.0954,27.0404,27.0679,71500.0
2014-10-01 11:10:00,29.55,29.55,29.48,29.48,19800.0,27.0496,27.0496,26.9855,26.9855,19800.0
2014-10-01 11:15:00,29.48,29.52,29.48,29.5,33000.0,26.9855,27.0221,26.9855,27.0038,33000.0
2014-10-01 11:20:00,29.5,29.51,29.47,29.48,28400.0,27.0038,27.013,26.9764,26.9855,28400.0
2014-10-01 11:25:00,29.47,29.47,29.42,29.43,43400.0,26.9764,26.9764,26.9306,26.9397,43400.0
2014-10-01 11:30:00,29.43,29.44,29.42,29.42,22400.0,26.9397,26.9489,26.9306,26.9306,22400.0
2014-10-01 11:35:00,29.42,29.45,29.42,29.45,18100.0,26.9306,26.9581,26.9306,26.9581,18100.0
2014-10-01 11:40:00,29.44,29.44,29.42,29.44,25800.0,26.9489,26.9489,26.9306,26.9489,25800.0
2014-10-01 11:45:00,29.44,29.44,29.38,29.39,33700.0,26.9489,26.9489,26.894,26.9031,33700.0
2014-10-01 11:50:00,29.39,29.45,29.39,29.45,44200.0,26.9031,26.9581,26.9031,26.9581,44200.0
2014-10-01 11:55:00,29.46,29.46,29.45,29.45,21900.0,26.9672,26.9672,26.9581,26.9581,21900.0
2014-10-01 12:00:00,29.44,29.45,29.43,29.43,17200.0,26.9489,26.9581,26.9397,26.9397,17200.0
2014-10-01 12:05:00,29.43,29.45,29.43,29.45,27200.0,26.9397,26.9581,26.9397,26.9581,27200.0
2014-10-01 12:10:00,29.44,29.44,29.39,29.4,41600.0,26.9489,26.9489,26.9031,26.9123,41600.0
2014-10-01 12:15:00,29.39,29.4,29.38,29.4,71800.0,26.9031,26.9123,26.894,26.9123,71800.0
2014-10-01 12:20:00,29.4,29.4,29.39,29.4,12300.0,26.9123,26.9123,26.9031,26.9123,12300.0
2014-10-01 12:25:00,29.39,29.41,29.37,29.39,92300.0,26.9031,26.9214,26.8848,26.9031,92300.0
2014-10-01 12:30:00,29.36,29.36,29.33,29.35,22400.0,26.8757,26.8757,26.8482,26.8665,22400.0
2014-10-01 12:35:00,29.35,29.37,29.33,29.34,17800.0,26.8665,26.8848,26.8482,26.8574,17800.0
2014-10-01 12:40:00,29.34,29.35,29.31,29.31,38100.0,26.8574,26.8665,26.8299,26.8299,38100.0
2014-10-01 12:45:00,29.3,29.32,29.25,29.26,49000.0,26.8207,26.8391,26.775,26.7841,49000.0
2014-10-01 12:50:00,29.26,29.29,29.25,29.29,34500.0,26.7841,26.8116,26.775,26.8116,34500.0
2014-10-01 12:55:00,29.28,29.3,29.27,29.27,32400.0,26.8024,26.8207,26.7933,26.7933,32400.0
2014-10-01 13:00:00,29.27,29.28,29.25,29.26,16500.0,26.7933,26.8024,26.775,26.7841,16500.0
2014-10-01 13:05:00,29.25,29.26,29.22,29.22,19600.0,26.775,26.7841,26.7475,26.7475,19600.0
2014-10-01 13:10:00,29.23,29.25,29.22,29.22,22900.0,26.7567,26.775,26.7475,26.7475,22900.0
2014-10-01 13:15:00,29.22,29.22,29.19,29.2,33600.0,26.7475,26.7475,26.7201,26.7292,33600.0
2014-10-01 13:20:00,29.19,29.19,29.17,29.18,52300.0,26.7201,26.7201,26.7017,26.7109,52300.0
2014-10-01 13:25:00,29.18,29.2,29.18,29.2,58400.0,26.7109,26.7292,26.7109,26.7292,58400.0
2014-10-01 13:30:00,29.21,29.21,29.16,29.16,38400.0,26.7384,26.7384,26.6926,26.6926,38400.0
2014-10-01 13:35:00,29.17,29.18,29.13,29.13,15700.0,26.7017,26.7109,26.6651,26.6651,15700.0
2014-10-01 13:40:00,29.13,29.13,29.1,29.11,8700.0,26.6651,26.6651,26.6377,26.6468,8700.0
2014-10-01 13:45:00,29.11,29.14,29.1,29.11,122300.0,26.6468,26.6743,26.6377,26.6468,122300.0
2014-10-01 13:50:00,29.12,29.14,29.12,29.13,12600.0,26.656,26.6743,26.656,26.6651,12600.0
2014-10-01 13:55:00,29.13,29.14,29.12,29.13,23200.0,26.6651,26.6743,26.656,26.6651,23200.0
2014-10-01 14:00:00,29.13,29.15,29.12,29.14,37000.0,26.6651,26.6834,26.656,26.6743,37000.0
2014-10-01 14:05:00,29.14,29.18,29.14,29.17,13700.0,26.6743,26.7109,26.6743,26.7017,13700.0
2014-10-01 14:10:00,29.17,29.19,29.17,29.19,10900.0,26.7017,26.7201,26.7017,26.7201,10900.0
2014-10-01 14:15:00,29.19,29.21,29.19,29.21,26800.0,26.7201,26.7384,26.7201,26.7384,26800.0
2014-10-01 14:20:00,29.2,29.21,29.18,29.21,14700.0,26.7292,26.7384,26.7109,26.7384,14700.0
2014-10-01 14:25:00,29.22,29.24,29.22,29.22,23400.0,26.7475,26.7658,26.7475,26.7475,23400.0
2014-10-01 14:30:00,29.23,29.24,29.2,29.21,30700.0,26.7567,26.7658,26.7292,26.7384,30700.0
2014-10-01 14:35:00,29.21,29.23,29.21,29.23,22700.0,26.7384,26.7567,26.7384,26.7567,22700.0
2014-10-01 14:40:00,29.23,29.23,29.19,29.2,30700.0,26.7567,26.7567,26.7201,26.7292,30700.0
2014-10-01 14:45:00,29.21,29.22,29.2,29.21,17000.0,26.7384,26.7475,26.7292,26.7384,17000.0
2014-10-01 14:50:00,29.21,29.21,29.18,29.18,14000.0,26.7384,26.7384,26.7109,26.7109,14000.0
2014-10-01 14:55:00,29.18,29.18,29.13,29.14,22300.0,26.7109,26.7109,26.6651,26.6743,22300.0
2014-10-01 15:00:00,29.13,29.15,29.11,29.12,37800.0,26.6651,26.6834,26.6468,26.656,37800.0
2014-10-01 15:05:00,29.12,29.13,29.08,29.1,25800.0,26.656,26.6651,26.6194,26.6377,25800.0
2014-10-01 15:10:00,29.09,29.12,29.08,29.12,24000.0,26.6285,26.656,26.6194,26.656,24000.0
2014-10-01 15:15:00,29.12,29.15,29.12,29.13,17200.0,26.656,26.6834,26.656,26.6651,17200.0
2014-10-01 15:20:00,29.13,29.14,29.09,29.09,36900.0,26.6651,26.6743,26.6285,26.6285,36900.0
2014-10-01 15:25:00,29.09,29.16,29.09,29.15,93300.0,26.6285,26.6926,26.6285,26.6834,93300.0
2014-10-01 15:30:00,29.15,29.18,29.13,29.13,65100.0,26.6834,26.7109,26.6651,26.6651,65100.0
2014-10-01 15:35:00,29.14,29.14,29.13,29.14,105300.0,26.6743,26.6743,26.6651,26.6743,105300.0
2014-10-01 15:40:00,29.14,29.17,29.14,29.16,70900.0,26.6743,26.7017,26.6743,26.6926,70900.0
2014-10-01 15:45:00,29.16,29.2,29.16,29.19,113500.0,26.6926,26.7292,26.6926,26.7201,113500.0
2014-10-01 15:50:00,29.19,29.19,29.16,29.17,200600.0,26.7201,26.7201,26.6926,26.7017,200600.0
2014-10-01 15:55:00,29.17,29.19,29.15,29.15,397000.0,26.7017,26.7201,26.6834,26.6834,397000.0
2014-10-02 09:30:00,29.07,29.23,29.07,29.23,50400.0,26.6102,26.7567,26.6102,26.7567,50400.0
2014-10-02 09:35:00,29.24,29.33,29.24,29.29,227700.0,26.7658,26.8482,26.7658,26.8116,227700.0
2014-10-02 09:40:00,29.28,29.33,29.27,29.33,16600.0,26.8024,26.8482,26.7933,26.8482,16600.0
2014-10-02 09:45:00,29.33,29.33,29.26,29.31,179900.0,26.8482,26.8482,26.7841,26.8299,179900.0
2014-10-02 09:50:00,29.3,29.36,29.27,29.28,139400.0,26.8207,26.8757,26.7933,26.8024,139400.0
2014-10-02 09:55:00,29.28,29.28,29.23,29.24,152200.0,26.8024,26.8024,26.7567,26.7658,152200.0
2014-10-02 10:00:00,29.23,29.24,29.2,29.2,44800.0,26.7567,26.7658,26.7292,26.7292,44800.0
2014-10-02 10:05:00,29.2,29.26,29.19,29.24,85500.0,26.7292,26.7841,26.7201,26.7658,85500.0
2014-10-02 10:10:00,29.24,29.25,29.18,29.18,28900.0,26.7658,26.775,26.7109,26.7109,28900.0
2014-10-02 10:15:00,29.18,29.18,29.14,29.14,47400.0,26.7109,26.7109,26.6743,26.6743,47400.0
2014-10-02 10:20:00,29.13,29.18,29.13,29.17,12500.0,26.6651,26.7109,26.6651,26.7017,12500.0
2014-10-02 10:25:00,29.17,29.2,29.16,29.16,9400.0,26.7017,26.7292,26.6926,26.6926,9400.0
2014-10-02 10:30:00,29.15,29.15,29.09,29.09,92100.0,26.6834,26.6834,26.6285,26.6285,92100.0
2014-10-02 10:35:00,29.08,29.11,29.08,29.11,457100.0,26.6194,26.6468,26.6194,26.6468,457100.0
2014-10-02 10:40:00,29.11,29.12,29.07,29.08,165200.0,26.6468,26.656,26.6102,26.6194,165200.0
2014-10-02 10:45:00,29.08,29.11,29.07,29.1,30500.0,26.6194,26.6468,26.6102,26.6377,30500.0
2014-10-02 10:50:00,29.1,29.1,29.05,29.06,27900.0,26.6377,26.6377,26.5919,26.6011,27900.0
2014-10-02 10:55:00,29.07,29.07,29.03,29.05,27400.0,26.6102,26.6102,26.5736,26.5919,27400.0
2014-10-02 11:00:00,29.05,29.08,29.02,29.08,40800.0,26.5919,26.6194,26.5644,26.6194,40800.0
2014-10-02 11:05:00,29.08,29.11,29.08,29.1,31100.0,26.6194,26.6468,26.6194,26.6377,31100.0
2014-10-02 11:10:00,29.1,29.13,29.1,29.13,28100.0,26.6377,26.6651,26.6377,26.6651,28100.0
2014-10-02 11:15:00,29.14,29.15,29.13,29.13,4900.0,26.6743,26.6834,26.6651,26.6651,4900.0
2014-10-02 11:20:00,29.13,29.14,29.1,29.12,42500.0,26.6651,26.6743,26.6377,26.656,42500.0
2014-10-02 11:25:00,29.11,29.12,29.08,29.08,47800.0,26.6468,26.656,26.6194,26.6194,47800.0
2014-10-02 11:30:00,29.09,29.09,29.03,29.05,104400.0,26.6285,26.6285,26.5736,26.5919,104400.0
2014-10-02 11:35:00,29.05,29.05,29.0,29.03,44500.0,26.5919,26.5919,26.5461,26.5736,44500.0
2014-10-02 11:40:00,29.04,29.04,28.96,28.98,17200.0,26.5827,26.5827,26.5095,26.5278,17200.0
2014-10-02 11:45:00,28.98,29.0,28.96,28.97,33800.0,26.5278,26.5461,26.5095,26.5187,33800.0
2014-10-02 11:50:00,28.97,28.99,28.94,28.98,51700.0,26.5187,26.537,26.4912,26.5278,51700.0
2014-10-02 11:55:00,28.99,29.0,28.95,28.97,64600.0,26.537,26.5461,26.5004,26.5187,64600.0
2014-10-02 12:00:00,28.97,29.0,28.96,28.99,126100.0,26.5187,26.5461,26.5095,26.537,126100.0
2014-10-02 12:05:00,29.0,29.03,28.99,29.03,17300.0,26.5461,26.5736,26.537,26.5736,17300.0
2014-10-02 12:10:00,29.04,29.06,29.04,29.05,16600.0,26.5827,26.6011,26.5827,26.5919,16600.0
2014-10-02 12:15:00,29.05,29.06,29.03,29.04,40400.0,26.5919,26.6011,26.5736,26.5827,40400.0
2014-10-02 12:20:00,29.05,29.06,29.04,29.06,13500.0,26.5919,26.6011,26.5827,26.6011,13500.0
2014-10-02 12:25:00,29.06,29.06,29.03,29.04,35300.0,26.6011,26.6011,26.5736,26.5827,35300.0
2014-10-02 12:30:00,29.05,29.08,29.01,29.04,83900.0,26.5919,26.6194,26.5553,26.5827,83900.0
2014-10-02 12:35:00,29.04,29.04,29.01,29.02,110700.0,26.5827,26.5827,26.5553,26.5644,110700.0
2014-10-02 12:40:00,29.02,29.05,29.01,29.04,142400.0,26.5644,26.5919,26.5553,26.5827,142400.0
2014-10-02 12:45:00,29.05,29.06,29.02,29.04,13200.0,26.5919,26.6011,26.5644,26.5827,13200.0
2014-10-02 12:50:00,29.05,29.12,29.05,29.12,110500.0,26.5919,26.656,26.5919,26.656,110500.0
2014-10-02 12:55:00,29.13,29.19,29.12,29.19,129500.0,26.6651,26.7201,26.656,26.7201,129500.0
2014-10-02 13:00:00,29.19,29.19,29.16,29.19,13900.0,26.7201,26.7201,26.6926,26.7201,13900.0
2014-10-02 13:05:00,29.19,29.2,29.17,29.19,11600.0,26.7201,26.7292,26.7017,26.7201,11600.0
2014-10-02 13:10:00,29.2,29.25,29.2,29.25,50800.0,26.7292,26.775,26.7292,26.775,50800.0
2014-10-02 13:15:00,29.25,29.29,29.25,29.29,23100.0,26.775,26.8116,26.775,26.8116,23100.0
2014-10-02 13:20:00,29.28,29.3,29.25,29.28,18900.0,26.8024,26.8207,26.775,26.8024,18900.0
2014-10-02 13:25:00,29.29,29.35,29.29,29.35,21900.0,26.8116,26.8665,26.8116,26.8665,21900.0
2014-10-02 13:30:00,29.35,29.41,29.35,29.38,143200.0,26.8665,26.9214,26.8665,26.894,143200.0
2014-10-02 13:35:00,29.38,29.38,29.34,29.35,100000.0,26.894,26.894,26.8574,26.8665,100000.0
2014-10-02 13:40:00,29.35,29.35,29.3,29.3,101900.0,26.8665,26.8665,26.8207,26.8207,101900.0
2014-10-02 13:45:00,29.3,29.32,29.29,29.29,87500.0,26.8207,26.8391,26.8116,26.8116,87500.0
2014-10-02 13:50:00,29.29,29.35,29.29,29.35,29500.0,26.8116,26.8665,26.8116,26.8665,29500.0
2014-10-02 13:55:00,29.35,29.36,29.32,29.33,82500.0,26.8665,26.8757,26.8391,26.8482,82500.0
2014-10-02 14:00:00,29.33,29.38,29.33,29.37,66000.0,26.8482,26.894,26.8482,26.8848,66000.0
2014-10-02 14:05:00,29.37,29.45,29.37,29.43,23100.0,26.8848,26.9581,26.8848,26.9397,23100.0
2014-10-02 14:10:00,29.42,29.47,29.42,29.47,47000.0,26.9306,26.9764,26.9306,26.9764,47000.0
2014-10-02 14:15:00,29.46,29.48,29.42,29.43,20600.0,26.9672,26.9855,26.9306,26.9397,20600.0
2014-10-02 14:20:00,29.43,29.43,29.38,29.4,36000.0,26.9397,26.9397,26.894,26.9123,36000.0
2014-10-02 14:25:00,29.4,29.43,29.39,29.42,77500.0,26.9123,26.9397,26.9031,26.9306,77500.0
2014-10-02 14:30:00,29.43,29.44,29.39,29.4,32600.0,26.9397,26.9489,26.9031,26.9123,32600.0
2014-10-02 14:35:00,29.4,29.43,29.4,29.42,12600.0,26.9123,26.9397,26.9123,26.9306,12600.0
2014-10-02 14:40:00,29.42,29.47,29.42,29.47,22200.0,26.9306,26.9764,26.9306,26.9764,22200.0
2014-10-02 14:45:00,29.46,29.51,29.46,29.5,34000.0,26.9672,27.013,26.9672,27.0038,34000.0
2014-10-02 14:50:00,29.5,29.53,29.5,29.51,21900.0,27.0038,27.0313,27.0038,27.013,21900.0
2014-10-02 14:55:00,29.51,29.51,29.49,29.5,16500.0,27.013,27.013,26.9947,27.0038,16500.0
2014-10-02 15:00:00,29.5,29.51,29.47,29.49,53700.0,27.0038,27.013,26.9764,26.9947,53700.0
2014-10-02 15:05:00,29.49,29.51,29.47,29.5,16100.0,26.9947,27.013,26.9764,27.0038,16100.0
2014-10-02 15:10:00,29.5,29.5,29.46,29.46,16600.0,27.0038,27.0038,26.9672,26.9672,16600.0
2014-10-02 15:15:00,29.47,29.47,29.43,29.43,39900.0,26.9764,26.9764,26.9397,26.9397,39900.0
2014-10-02 15:20:00,29.43,29.46,29.43,29.44,34500.0,26.9397,26.9672,26.9397,26.9489,34500.0
2014-10-02 15:25:00,29.45,29.46,29.44,29.46,17200.0,26.9581,26.9672,26.9489,26.9672,17200.0
2014-10-02 15:30:00,29.45,29.45,29.42,29.43,111100.0,26.9581,26.9581,26.9306,26.9397,111100.0
2014-10-02 15:35:00,29.44,29.47,29.43,29.47,44100.0,26.9489,26.9764,26.9397,26.9764,44100.0
2014-10-02 15:40:00,29.47,29.49,29.46,29.46,58700.0,26.9764,26.9947,26.9672,26.9672,58700.0
2014-10-02 15:45:00,29.46,29.5,29.44,29.5,99500.0,26.9672,27.0038,26.9489,27.0038,99500.0
2014-10-02 15:50:00,29.5,29.51,29.46,29.47,143800.0,27.0038,27.013,26.9672,26.9764,143800.0
2014-10-02 15:55:00,29.47,29.5,29.45,29.45,317400.0,26.9764,27.0038,26.9581,26.9581,317400.0
2014-10-03 09:30:00,29.64,29.77,29.3,29.75,36300.0,27.132,27.251,26.8207,27.2327,36300.0
2014-10-03 09:35:00,29.76,29.76,29.57,29.58,16200.0,27.2418,27.2418,27.0679,27.0771,16200.0
2014-10-03 09:40:00,29.61,29.78,29.61,29.77,29800.0,27.1045,27.2601,27.1045,27.251,29800.0
2014-10-03 09:45:00,29.77,29.81,29.74,29.79,29500.0,27.251,27.2876,27.2235,27.2693,29500.0
2014-10-03 09:50:00,29.8,29.8,29.74,29.78,6500.0,27.2784,27.2784,27.2235,27.2601,6500.0
2014-10-03 09:55:00,29.77,29.79,29.76,29.77,9300.0,27.251,27.2693,27.2418,27.251,9300.0
2014-10-03 10:00:00,29.77,29.86,29.77,29.85,39200.0,27.251,27.3334,27.251,27.3242,39200.0
2014-10-03 10:05:00,29.84,29.86,29.8,29.82,28400.0,27.3151,27.3334,27.2784,27.2967,28400.0
2014-10-03 10:10:00,29.81,29.82,29.79,29.81,25400.0,27.2876,27.2967,27.2693,27.2876,25400.0
2014-10-03 10:15:00,29.81,29.82,29.77,29.77,43600.0,27.2876,27.2967,27.251,27.251,43600.0
2014-10-03 10:20:00,29.77,29.8,29.74,29.76,22300.0,27.251,27.2784,27.2235,27.2418,22300.0
2014-10-03 10:25:00,29.76,29.76,29.73,29.75,8200.0,27.2418,27.2418,27.2144,27.2327,8200.0
2014-10-03 10:30:00,29.74,29.75,29.69,29.71,36600.0,27.2235,27.2327,27.1777,27.1961,36600.0
2014-10-03 10:35:00,29.69,29.75,29.67,29.73,15700.0,27.1777,27.2327,27.1594,27.2144,15700.0
2014-10-03 10:40:00,29.74,29.74,29.69,29.71,24500.0,27.2235,27.2235,27.1777,27.1961,24500.0
2014-10-03 10:45:00,29.7,29.73,29.7,29.73,7500.0,27.1869,27.2144,27.1869,27.2144,7500.0
2014-10-03 10:50:00,29.73,29.75,29.71,29.74,5400.0,27.2144,27.2327,27.1961,27.2235,5400.0
2014-10-03 10:55:00,29.75,29.76,29.75,29.76,8400.0,27.2327,27.2418,27.2327,27.2418,8400.0
2014-10-03 11:00:00,29.76,29.8,29.76,29.8,15200.0,27.2418,27.2784,27.2418,27.2784,15200.0
2014-10-03 11:05:00,29.8,29.83,29.8,29.82,24100.0,27.2784,27.3059,27.2784,27.2967,24100.0
2014-10-03 11:10:00,29.82,29.82,29.77,29.78,9000.0,27.2967,27.2967,27.251,27.2601,9000.0
2014-10-03 11:15:00,29.78,29.82,29.77,29.78,10500.0,27.2601,27.2967,27.251,27.2601,10500.0
2014-10-03 11:20:00,29.77,29.79,29.76,29.78,12100.0,27.251,27.2693,27.2418,27.2601,12100.0
2014-10-03 11:25:00,29.78,29.82,29.78,29.82,26200.0,27.2601,27.2967,27.2601,27.2967,26200.0
2014-10-03 11:30:00,29.82,29.83,29.79,29.81,33700.0,27.2967,27.3059,27.2693,27.2876,33700.0
2014-10-03 11:35:00,29.81,29.84,29.81,29.83,13600.0,27.2876,27.3151,27.2876,27.3059,13600.0
2014-10-03 11:40:00,29.82,29.84,29.81,29.82,46200.0,27.2967,27.3151,27.2876,27.2967,46200.0
2014-10-03 11:45:00,29.82,29.84,29.8,29.84,12700.0,27.2967,27.3151,27.2784,27.3151,12700.0
2014-10-03 11:50:00,29.83,29.85,29.82,29.82,28400.0,27.3059,27.3242,27.2967,27.2967,28400.0
2014-10-03 11:55:00,29.81,29.83,29.81,29.83,4700.0,27.2876,27.3059,27.2876,27.3059,4700.0
2014-10-03 12:00:00,29.83,29.86,29.79,29.85,32500.0,27.3059,27.3334,27.2693,27.3242,32500.0
2014-10-03 12:05:00,29.85,29.86,29.81,29.81,6500.0,27.3242,27.3334,27.2876,27.2876,6500.0
2014-10-03 12:10:00,29.81,29.85,29.8,29.85,13100.0,27.2876,27.3242,27.2784,27.3242,13100.0
2014-10-03 12:15:00,29.85,29.86,29.84,29.85,32000.0,27.3242,27.3334,27.3151,27.3242,32000.0
2014-10-03 12:20:00,29.85,29.86,29.84,29.85,12800.0,27.3242,27.3334,27.3151,27.3242,12800.0
2014-10-03 12:25:00,29.85,29.86,29.84,29.86,14500.0,27.3242,27.3334,27.3151,27.3334,14500.0
2014-10-03 12:30:00,29.86,29.89,29.86,29.89,33500.0,27.3334,27.3608,27.3334,27.3608,33500.0
2014-10-03 12:35:00,29.89,29.89,29.87,29.89,17500.0,27.3608,27.3608,27.3425,27.3608,17500.0
2014-10-03 12:40:00,29.88,29.89,29.87,29.89,20900.0,27.3517,27.3608,27.3425,27.3608,20900.0
2014-10-03 12:45:00,29.89,29.89,29.85,29.85,12600.0,27.3608,27.3608,27.3242,27.3242,12600.0
2014-10-03 12:50:00,29.85,29.86,29.83,29.84,7800.0,27.3242,27.3334,27.3059,27.3151,7800.0
2014-10-03 12:55:00,29.83,29.84,29.81,29.81,4600.0,27.3059,27.3151,27.2876,27.2876,4600.0
2014-10-03 13:00:00,29.81,29.82,29.77,29.77,13000.0,27.2876,27.2967,27.251,27.251,13000.0
2014-10-03 13:05:00,29.77,29.77,29.75,29.75,8800.0,27.251,27.251,27.2327,27.2327,8800.0
2014-10-03 13:10:00,29.75,29.78,29.75,29.78,19400.0,27.2327,27.2601,27.2327,27.2601,19400.0
2014-10-03 13:15:00,29.77,29.79,29.75,29.79,14400.0,27.251,27.2693,27.2327,27.2693,14400.0
2014-10-03 13:20:00,29.79,29.8,29.77,29.78,8000.0,27.2693,27.2784,27.251,27.2601,8000.0
2014-10-03 13:25:00,29.77,29.79,29.77,29.79,4900.0,27.251,27.2693,27.251,27.2693,4900.0
2014-10-03 13:30:00,29.78,29.79,29.73,29.73,23000.0,27.2601,27.2693,27.2144,27.2144,23000.0
2014-10-03 13:35:00,29.73,29.74,29.72,29.72,25400.0,27.2144,27.2235,27.2052,27.2052,25400.0
2014-10-03 13:40:00,29.72,29.74,29.71,29.73,22900.0,27.2052,27.2235,27.1961,27.2144,22900.0
2014-10-03 13:45:00,29.74,29.75,29.73,29.74,10800.0,27.2235,27.2327,27.2144,27.2235,10800.0
2014-10-03 13:50:00,29.74,29.77,29.74,29.76,21900.0,27.2235,27.251,27.2235,27.2418,21900.0
2014-10-03 13:55:00,29.77,29.78,29.76,29.78,18200.0,27.251,27.2601,27.2418,27.2601,18200.0
2014-10-03 14:00:00,29.78,29.82,29.78,29.81,40300.0,27.2601,27.2967,27.2601,27.2876,40300.0
2014-10-03 14:05:00,29.81,29.82,29.79,29.8,34200.0,27.2876,27.2967,27.2693,27.2784,34200.0
2014-10-03 14:10:00,29.8,29.8,29.78,29.8,13900.0,27.2784,27.2784,27.2601,27.2784,13900.0
2014-10-03 14:15:00,29.8,29.8,29.78,29.79,28300.0,27.2784,27.2784,27.2601,27.2693,28300.0
2014-10-03 14:20:00,29.8,29.83,29.79,29.83,31200.0,27.2784,27.3059,27.2693,27.3059,31200.0
2014-10-03 14:25:00,29.82,29.84,29.82,29.82,20100.0,27.2967,27.3151,27.2967,27.2967,20100.0
2014-10-03 14:30:00,29.83,29.84,29.82,29.83,11000.0,27.3059,27.3151,27.2967,27.3059,11000.0
2014-10-03 14:35:00,29.83,29.84,29.83,29.84,13500.0,27.3059,27.3151,27.3059,27.3151,13500.0
2014-10-03 14:40:00,29.84,29.84,29.82,29.82,16600.0,27.3151,27.3151,27.2967,27.2967,16600.0
2014-10-03 14:45:00,29.82,29.84,29.82,29.83,25300.0,27.2967,27.3151,27.2967,27.3059,25300.0
2014-10-03 14:50:00,29.82,29.83,29.81,29.81,8500.0,27.2967,27.3059,27.2876,27.2876,8500.0
2014-10-03 14:55:00,29.81,29.82,29.8,29.81,32000.0,27.2876,27.2967,27.2784,27.2876,32000.0
2014-10-03 15:00:00,29.81,29.82,29.8,29.82,21900.0,27.2876,27.2967,27.2784,27.2967,21900.0
2014-10-03 15:05:00,29.81,29.82,29.77,29.77,20900.0,27.2876,27.2967,27.251,27.251,20900.0
2014-10-03 15:10:00,29.76,29.78,29.75,29.76,20800.0,27.2418,27.2601,27.2327,27.2418,20800.0
2014-10-03 15:15:00,29.77,29.77,29.74,29.77,87400.0,27.251,27.251,27.2235,27.251,87400.0
2014-10-03 15:20:00,29.77,29.77,29.76,29.76,10200.0,27.251,27.251,27.2418,27.2418,10200.0
2014-10-03 15:25:00,29.75,29.79,29.75,29.76,43100.0,27.2327,27.2693,27.2327,27.2418,43100.0
2014-10-03 15:30:00,29.77,29.77,29.75,29.77,58100.0,27.251,27.251,27.2327,27.251,58100.0
2014-10-03 15:35:00,29.77,29.78,29.76,29.78,45900.0,27.251,27.2601,27.2418,27.2601,45900.0
2014-10-03 15:40:00,29.78,29.78,29.76,29.76,110100.0,27.2601,27.2601,27.2418,27.2418,110100.0
2014-10-03 15:45:00,29.76,29.8,29.76,29.8,102900.0,27.2418,27.2784,27.2418,27.2784,102900.0
2014-10-03 15:50:00,29.8,29.81,29.79,29.8,116100.0,27.2784,27.2876,27.2693,27.2784,116100.0
2014-10-03 15:55:00,29.8,29.81,29.77,29.78,407000.0,27.2784,27.2876,27.251,27.2601,407000.0
2014-10-06 09:30:00,29.95,29.98,29.88,29.89,91000.0,27.4157,27.4432,27.3517,27.3608,91000.0
2014-10-06 09:35:00,29.9,29.95,29.89,29.92,152700.0,27.37,27.4157,27.3608,27.3883,152700.0
2014-10-06 09:40:00,29.93,29.99,29.92,29.97,174400.0,27.3974,27.4524,27.3883,27.4341,174400.0
2014-10-06 09:45:00,29.97,30.03,29.96,30.0,75200.0,27.4341,27.489,27.4249,27.4615,75200.0
2014-10-06 09:50:00,30.0,30.02,29.98,30.0,71000.0,27.4615,27.4798,27.4432,27.4615,71000.0
2014-10-06 09:55:00,30.0,30.0,29.95,29.95,37800.0,27.4615,27.4615,27.4157,27.4157,37800.0
2014-10-06 10:00:00,29.95,30.0,29.93,29.94,36700.0,27.4157,27.4615,27.3974,27.4066,36700.0
2014-10-06 10:05:00,29.95,30.01,29.95,29.99,30100.0,27.4157,27.4707,27.4157,27.4524,30100.0
2014-10-06 10:10:00,29.98,29.98,29.89,29.93,22100.0,27.4432,27.4432,27.3608,27.3974,22100.0
2014-10-06 10:15:00,29.92,29.93,29.9,29.9,10600.0,27.3883,27.3974,27.37,27.37,10600.0
2014-10-06 10:20:00,29.89,29.91,29.87,29.88,26200.0,27.3608,27.3791,27.3425,27.3517,26200.0
2014-10-06 10:25:00,29.89,29.89,29.85,29.89,15200.0,27.3608,27.3608,27.3242,27.3608,15200.0
2014-10-06 10:30:00,29.89,29.94,29.88,29.94,12100.0,27.3608,27.4066,27.3517,27.4066,12100.0
2014-10-06 10:35:00,29.94,29.96,29.92,29.92,27600.0,27.4066,27.4249,27.3883,27.3883,27600.0
2014-10-06 10:40:00,29.93,29.98,29.93,29.96,20200.0,27.3974,27.4432,27.3974,27.4249,20200.0
2014-10-06 10:45:00,29.95,29.96,29.89,29.89,66000.0,27.4157,27.4249,27.3608,27.3608,66000.0
2014-10-06 10:50:00,29.89,29.89,29.85,29.85,30400.0,27.3608,27.3608,27.3242,27.3242,30400.0
2014-10-06 10:55:00,29.85,29.86,29.83,29.85,178000.0,27.3242,27.3334,27.3059,27.3242,178000.0
2014-10-06 11:00:00,29.84,29.9,29.84,29.89,14900.0,27.3151,27.37,27.3151,27.3608,14900.0
2014-10-06 11:05:00,29.89,29.91,29.87,29.89,56700.0,27.3608,27.3791,27.3425,27.3608,56700.0
2014-10-06 11:10:00,29.9,29.91,29.89,29.9,20400.0,27.37,27.3791,27.3608,27.37,20400.0
2014-10-06 11:15:00,29.9,29.91,29.86,29.9,16600.0,27.37,27.3791,27.3334,27.37,16600.0
2014-10-06 11:20:00,29.89,29.89,29.87,29.87,26900.0,27.3608,27.3608,27.3425,27.3425,26900.0
2014-10-06 11:25:00,29.88,29.89,29.84,29.85,5700.0,27.3517,27.3608,27.3151,27.3242,5700.0
2014-10-06 11:30:00,29.86,29.89,29.86,29.87,12300.0,27.3334,27.3608,27.3334,27.3425,12300.0
2014-10-06 11:35:00,29.87,29.88,29.84,29.84,25200.0,27.3425,27.3517,27.3151,27.3151,25200.0
2014-10-06 11:40:00,29.85,29.86,29.75,29.75,90300.0,27.3242,27.3334,27.2327,27.2327,90300.0
2014-10-06 11:45:00,29.74,29.75,29.72,29.74,64500.0,27.2235,27.2327,27.2052,27.2235,64500.0
2014-10-06 11:50:00,29.74,29.78,29.74,29.77,64500.0,27.2235,27.2601,27.2235,27.251,64500.0
2014-10-06 11:55:00,29.77,29.79,29.75,29.79,18000.0,27.251,27.2693,27.2327,27.2693,18000.0
2014-10-06 12:00:00,29.79,29.84,29.79,29.83,20000.0,27.2693,27.3151,27.2693,27.3059,20000.0
2014-10-06 12:05:00,29.83,29.88,29.83,29.86,12900.0,27.3059,27.3517,27.3059,27.3334,12900.0
2014-10-06 12:10:00,29.86,29.86,29.8,29.82,15200.0,27.3334,27.3334,27.2784,27.2967,15200.0
2014-10-06 12:15:00,29.82,29.86,29.82,29.85,9700.0,27.2967,27.3334,27.2967,27.3242,9700.0
2014-10-06 12:20:00,29.85,29.86,29.8,29.8,41800.0,27.3242,27.3334,27.2784,27.2784,41800.0
2014-10-06 12:25:00,29.81,29.84,29.81,29.82,18800.0,27.2876,27.3151,27.2876,27.2967,18800.0
2014-10-06 12:30:00,29.83,29.85,29.8,29.85,15800.0,27.3059,27.3242,27.2784,27.3242,15800.0
2014-10-06 12:35:00,29.84,29.84,29.8,29.81,5200.0,27.3151,27.3151,27.2784,27.2876,5200.0
2014-10-06 12:40:00,29.82,29.82,29.75,29.76,21400.0,27.2967,27.2967,27.2327,27.2418,21400.0
2014-10-06 12:45:00,29.76,29.77,29.73,29.77,12200.0,27.2418,27.251,27.2144,27.251,12200.0
2014-10-06 12:50:00,29.77,29.79,29.76,29.77,36200.0,27.251,27.2693,27.2418,27.251,36200.0
2014-10-06 12:55:00,29.77,29.8,29.76,29.78,23600.0,27.251,27.2784,27.2418,27.2601,23600.0
2014-10-06 13:00:00,29.78,29.83,29.76,29.82,10600.0,27.2601,27.3059,27.2418,27.2967,10600.0
2014-10-06 13:05:00,29.82,29.83,29.8,29.8,38600.0,27.2967,27.3059,27.2784,27.2784,38600.0
2014-10-06 13:10:00,29.8,29.82,29.79,29.82,24800.0,27.2784,27.2967,27.2693,27.2967,24800.0
2014-10-06 13:15:00,29.82,29.86,29.82,29.84,6200.0,27.2967,27.3334,27.2967,27.3151,6200.0
2014-10-06 13:20:00,29.85,29.87,29.85,29.87,7300.0,27.3242,27.3425,27.3242,27.3425,7300.0
2014-10-06 13:25:00,29.87,29.88,29.86,29.88,30600.0,27.3425,27.3517,27.3334,27.3517,30600.0
2014-10-06 13:30:00,29.88,29.9,29.86,29.87,9700.0,27.3517,27.37,27.3334,27.3425,9700.0
2014-10-06 13:35:00,29.87,29.88,29.86,29.87,5600.0,27.3425,27.3517,27.3334,27.3425,5600.0
2014-10-06 13:40:00,29.87,29.87,29.86,29.87,3300.0,27.3425,27.3425,27.3334,27.3425,3300.0
2014-10-06 13:45:00,29.88,29.88,29.85,29.85,3400.0,27.3517,27.3517,27.3242,27.3242,3400.0
2014-10-06 13:50:00,29.84,29.87,29.84,29.86,12300.0,27.3151,27.3425,27.3151,27.3334,12300.0
2014-10-06 13:55:00,29.87,29.87,29.84,29.85,17000.0,27.3425,27.3425,27.3151,27.3242,17000.0
2014-10-06 14:00:00,29.86,29.86,29.82,29.83,14900.0,27.3334,27.3334,27.2967,27.3059,14900.0
2014-10-06 14:05:00,29.84,29.84,29.78,29.8,21700.0,27.3151,27.3151,27.2601,27.2784,21700.0
2014-10-06 14:10:00,29.8,29.83,29.79,29.83,24400.0,27.2784,27.3059,27.2693,27.3059,24400.0
2014-10-06 14:15:00,29.82,29.87,29.81,29.85,13900.0,27.2967,27.3425,27.2876,27.3242,13900.0
2014-10-06 14:20:00,29.86,29.89,29.86,29.88,19100.0,27.3334,27.3608,27.3334,27.3517,19100.0
2014-10-06 14:25:00,29.89,29.89,29.86,29.87,11600.0,27.3608,27.3608,27.3334,27.3425,11600.0
2014-10-06 14:30:00,29.87,29.89,29.86,29.86,12900.0,27.3425,27.3608,27.3334,27.3334,12900.0
2014-10-06 14:35:00,29.87,29.87,29.85,29.85,33800.0,27.3425,27.3425,27.3242,27.3242,33800.0
2014-10-06 14:40:00,29.85,29.85,29.83,29.85,20700.0,27.3242,27.3242,27.3059,27.3242,20700.0
2014-10-06 14:45:00,29.85,29.87,29.84,29.84,7100.0,27.3242,27.3425,27.3151,27.3151,7100.0
2014-10-06 14:50:00,29.85,29.85,29.84,29.84,5800.0,27.3242,27.3242,27.3151,27.3151,5800.0
2014-10-06 14:55:00,29.84,29.85,29.84,29.84,2600.0,27.3151,27.3242,27.3151,27.3151,2600.0
2014-10-06 15:00:00,29.84,29.84,29.8,29.81,26700.0,27.3151,27.3151,27.2784,27.2876,26700.0
2014-10-06 15:05:00,29.81,29.82,29.78,29.78,11000.0,27.2876,27.2967,27.2601,27.2601,11000.0
2014-10-06 15:10:00,29.78,29.8,29.77,29.8,17100.0,27.2601,27.2784,27.251,27.2784,17100.0
2014-10-06 15:15:00,29.8,29.83,29.8,29.83,13200.0,27.2784,27.3059,27.2784,27.3059,13200.0
2014-10-06 15:20:00,29.82,29.88,29.82,29.88,32500.0,27.2967,27.3517,27.2967,27.3517,32500.0
2014-10-06 15:25:00,29.87,29.87,29.84,29.86,55400.0,27.3425,27.3425,27.3151,27.3334,55400.0
2014-10-06 15:30:00,29.86,29.86,29.8,29.81,94700.0,27.3334,27.3334,27.2784,27.2876,94700.0
2014-10-06 15:35:00,29.8,29.84,29.8,29.84,28500.0,27.2784,27.3151,27.2784,27.3151,28500.0
2014-10-06 15:40:00,29.83,29.83,29.8,29.8,23800.0,27.3059,27.3059,27.2784,27.2784,23800.0
2014-10-06 15:45:00,29.8,29.8,29.79,29.79,30600.0,27.2784,27.2784,27.2693,27.2693,30600.0
2014-10-06 15:50:00,29.79,29.81,29.78,29.79,122200.0,27.2693,27.2876,27.2601,27.2693,122200.0
2014-10-06 15:55:00,29.79,29.8,29.77,29.77,189800.0,27.2693,27.2784,27.251,27.251,189800.0
2014-10-07 09:30:00,29.54,29.66,29.51,29.53,42300.0,27.0404,27.1503,27.013,27.0313,42300.0
2014-10-07 09:35:00,29.53,29.57,29.49,29.57,20000.0,27.0313,27.0679,26.9947,27.0679,20000.0
2014-10-07 09:40:00,29.57,29.61,29.55,29.58,22800.0,27.0679,27.1045,27.0496,27.0771,22800.0
2014-10-07 09:45:00,29.56,29.59,29.51,29.59,13800.0,27.0587,27.0862,27.013,27.0862,13800.0
2014-10-07 09:50:00,29.58,29.65,29.56,29.64,10600.0,27.0771,27.1411,27.0587,27.132,10600.0
2014-10-07 09:55:00,29.64,29.69,29.62,29.69,8800.0,27.132,27.1777,27.1137,27.1777,8800.0
2014-10-07 10:00:00,29.69,29.73,29.68,29.73,24900.0,27.1777,27.2144,27.1686,27.2144,24900.0
2014-10-07 10:05:00,29.72,29.75,29.7,29.74,48500.0,27.2052,27.2327,27.1869,27.2235,48500.0
2014-10-07 10:10:00,29.74,29.76,29.73,29.74,21100.0,27.2235,27.2418,27.2144,27.2235,21100.0
2014-10-07 10:15:00,29.73,29.76,29.7,29.73,33500.0,27.2144,27.2418,27.1869,27.2144,33500.0
2014-10-07 10:20:00,29.75,29.75,29.71,29.74,15300.0,27.2327,27.2327,27.1961,27.2235,15300.0
2014-10-07 10:25:00,29.73,29.74,29.7,29.74,13500.0,27.2144,27.2235,27.1869,27.2235,13500.0
2014-10-07 10:30:00,29.75,29.8,29.75,29.76,22000.0,27.2327,27.2784,27.2327,27.2418,22000.0
2014-10-07 10:35:00,29.75,29.76,29.71,29.71,11400.0,27.2327,27.2418,27.1961,27.1961,11400.0
2014-10-07 10:40:00,29.7,29.77,29.7,29.77,15000.0,27.1869,27.251,27.1869,27.251,15000.0
2014-10-07 10:45:00,29.76,29.8,29.74,29.75,49900.0,27.2418,27.2784,27.2235,27.2327,49900.0
2014-10-07 10:50:00,29.76,29.78,29.76,29.76,8500.0,27.2418,27.2601,27.2418,27.2418,8500.0
2014-10-07 10:55:00,29.76,29.76,29.68,29.69,29700.0,27.2418,27.2418,27.1686,27.1777,29700.0
2014-10-07 11:00:00,29.66,29.68,29.62,29.63,31000.0,27.1503,27.1686,27.1137,27.1228,31000.0
2014-10-07 11:05:00,29.63,29.67,29.62,29.67,19800.0,27.1228,27.1594,27.1137,27.1594,19800.0
2014-10-07 11:10:00,29.68,29.69,29.66,29.67,11700.0,27.1686,27.1777,27.1503,27.1594,11700.0
2014-10-07 11:15:00,29.67,29.69,29.65,29.68,10400.0,27.1594,27.1777,27.1411,27.1686,10400.0
2014-10-07 11:20:00,29.68,29.71,29.68,29.68,17100.0,27.1686,27.1961,27.1686,27.1686,17100.0
2014-10-07 11:25:00,29.69,29.69,29.67,29.68,2400.0,27.1777,27.1777,27.1594,27.1686,2400.0
2014-10-07 11:30:00,29.67,29.68,29.65,29.67,16300.0,27.1594,27.1686,27.1411,27.1594,16300.0
2014-10-07 11:35:00,29.68,29.68,29.64,29.67,7900.0,27.1686,27.1686,27.132,27.1594,7900.0
2014-10-07 11:40:00,29.67,29.73,29.67,29.72,7300.0,27.1594,27.2144,27.1594,27.2052,7300.0
2014-10-07 11:45:00,29.73,29.73,29.7,29.71,31800.0,27.2144,27.2144,27.1869,27.1961,31800.0
2014-10-07 11:50:00,29.71,29.75,29.69,29.75,77200.0,27.1961,27.2327,27.1777,27.2327,77200.0
2014-10-07 11:55:00,29.74,29.75,29.73,29.73,15200.0,27.2235,27.2327,27.2144,27.2144,15200.0
2014-10-07 12:00:00,29.73,29.74,29.72,29.72,7100.0,27.2144,27.2235,27.2052,27.2052,7100.0
2014-10-07 12:05:00,29.72,29.75,29.72,29.73,8200.0,27.2052,27.2327,27.2052,27.2144,8200.0
2014-10-07 12:10:00,29.74,29.78,29.74,29.77,43500.0,27.2235,27.2601,27.2235,27.251,43500.0
2014-10-07 12:15:00,29.77,29.78,29.76,29.77,5100.0,27.251,27.2601,27.2418,27.251,5100.0
2014-10-07 12:20:00,29.77,29.78,29.74,29.75,12000.0,27.251,27.2601,27.2235,27.2327,12000.0
2014-10-07 12:25:00,29.75,29.76,29.74,29.76,4800.0,27.2327,27.2418,27.2235,27.2418,4800.0
2014-10-07 12:30:00,29.76,29.77,29.73,29.74,9000.0,27.2418,27.251,27.2144,27.2235,9000.0
2014-10-07 12:35:00,29.72,29.74,29.72,29.73,6000.0,27.2052,27.2235,27.2052,27.2144,6000.0
2014-10-07 12:40:00,29.72,29.73,29.71,29.72,14400.0,27.2052,27.2144,27.1961,27.2052,14400.0
2014-10-07 12:45:00,29.72,29.73,29.67,29.67,10500.0,27.2052,27.2144,27.1594,27.1594,10500.0
2014-10-07 12:50:00,29.68,29.69,29.67,29.68,6900.0,27.1686,27.1777,27.1594,27.1686,6900.0
2014-10-07 12:55:00,29.68,29.7,29.68,29.69,3700.0,27.1686,27.1869,27.1686,27.1777,3700.0
2014-10-07 13:00:00,29.68,29.68,29.63,29.66,12000.0,27.1686,27.1686,27.1228,27.1503,12000.0
2014-10-07 13:05:00,29.67,29.67,29.61,29.61,17100.0,27.1594,27.1594,27.1045,27.1045,17100.0
2014-10-07 13:10:00,29.62,29.65,29.61,29.65,13900.0,27.1137,27.1411,27.1045,27.1411,13900.0
2014-10-07 13:15:00,29.66,29.66,29.63,29.63,9500.0,27.1503,27.1503,27.1228,27.1228,9500.0
2014-10-07 13:20:00,29.62,29.65,29.62,29.62,11900.0,27.1137,27.1411,27.1137,27.1137,11900.0
2014-10-07 13:25:00,29.62,29.65,29.62,29.65,6700.0,27.1137,27.1411,27.1137,27.1411,6700.0
2014-10-07 13:30:00,29.65,29.65,29.62,29.62,7600.0,27.1411,27.1411,27.1137,27.1137,7600.0
2014-10-07 13:35:00,29.61,29.63,29.59,29.59,15400.0,27.1045,27.1228,27.0862,27.0862,15400.0
2014-10-07 13:40:00,29.59,29.61,29.59,29.6,31000.0,27.0862,27.1045,27.0862,27.0954,31000.0
2014-10-07 13:45:00,29.6,29.61,29.58,29.59,14200.0,27.0954,27.1045,27.0771,27.0862,14200.0
2014-10-07 13:50:00,29.6,29.63,29.59,29.62,18600.0,27.0954,27.1228,27.0862,27.1137,18600.0
2014-10-07 13:55:00,29.61,29.62,29.59,29.61,19600.0,27.1045,27.1137,27.0862,27.1045,19600.0
2014-10-07 14:00:00,29.6,29.6,29.58,29.6,40000.0,27.0954,27.0954,27.0771,27.0954,40000.0
2014-10-07 14:05:00,29.6,29.6,29.58,29.58,32100.0,27.0954,27.0954,27.0771,27.0771,32100.0
2014-10-07 14:10:00,29.58,29.62,29.58,29.61,34100.0,27.0771,27.1137,27.0771,27.1045,34100.0
2014-10-07 14:15:00,29.61,29.61,29.57,29.59,38100.0,27.1045,27.1045,27.0679,27.0862,38100.0
2014-10-07 14:20:00,29.59,29.59,29.54,29.55,25400.0,27.0862,27.0862,27.0404,27.0496,25400.0
2014-10-07 14:25:00,29.54,29.55,29.52,29.53,23800.0,27.0404,27.0496,27.0221,27.0313,23800.0
2014-10-07 14:30:00,29.52,29.52,29.48,29.51,28900.0,27.0221,27.0221,26.9855,27.013,28900.0
2014-10-07 14:35:00,29.5,29.53,29.5,29.52,14100.0,27.0038,27.0313,27.0038,27.0221,14100.0
2014-10-07 14:40:00,29.51,29.54,29.51,29.54,8200.0,27.013,27.0404,27.013,27.0404,8200.0
2014-10-07 14:45:00,29.54,29.55,29.53,29.54,10100.0,27.0404,27.0496,27.0313,27.0404,10100.0
2014-10-07 14:50:00,29.54,29.55,29.52,29.53,35400.0,27.0404,27.0496,27.0221,27.0313,35400.0
2014-10-07 14:55:00,29.53,29.54,29.52,29.52,12100.0,27.0313,27.0404,27.0221,27.0221,12100.0
2014-10-07 15:00:00,29.51,29.54,29.5,29.52,12900.0,27.013,27.0404,27.0038,27.0221,12900.0
2014-10-07 15:05:00,29.52,29.53,29.48,29.49,15100.0,27.0221,27.0313,26.9855,26.9947,15100.0
2014-10-07 15:10:00,29.49,29.49,29.45,29.47,18600.0,26.9947,26.9947,26.9581,26.9764,18600.0
2014-10-07 15:15:00,29.47,29.47,29.43,29.43,22300.0,26.9764,26.9764,26.9397,26.9397,22300.0
2014-10-07 15:20:00,29.43,29.44,29.39,29.41,34500.0,26.9397,26.9489,26.9031,26.9214,34500.0
2014-10-07 15:25:00,29.42,29.44,29.42,29.44,43600.0,26.9306,26.9489,26.9306,26.9489,43600.0
2014-10-07 15:30:00,29.44,29.45,29.44,29.45,107100.0,26.9489,26.9581,26.9489,26.9581,107100.0
2014-10-07 15:35:00,29.45,29.45,29.4,29.4,100900.0,26.9581,26.9581,26.9123,26.9123,100900.0
2014-10-07 15:40:00,29.41,29.42,29.39,29.4,90800.0,26.9214,26.9306,26.9031,26.9123,90800.0
2014-10-07 15:45:00,29.4,29.42,29.39,29.41,125200.0,26.9123,26.9306,26.9031,26.9214,125200.0
2014-10-07 15:50:00,29.41,29.41,29.37,29.37,190900.0,26.9214,26.9214,26.8848,26.8848,190900.0
2014-10-07 15:55:00,29.38,29.38,29.36,29.36,447200.0,26.894,26.894,26.8757,26.8757,447200.0
2014-10-08 09:30:00,29.3,29.42,29.29,29.39,90800.0,26.8207,26.9306,26.8116,26.9031,90800.0
2014-10-08 09:35:00,29.39,29.49,29.39,29.47,78200.0,26.9031,26.9947,26.9031,26.9764,78200.0
2014-10-08 09:40:00,29.46,29.51,29.44,29.5,23500.0,26.9672,27.013,26.9489,27.0038,23500.0
2014-10-08 09:45:00,29.49,29.58,29.46,29.57,199400.0,26.9947,27.0771,26.9672,27.0679,199400.0
2014-10-08 09:50:00,29.57,29.58,29.46,29.46,62000.0,27.0679,27.0771,26.9672,26.9672,62000.0
2014-10-08 09:55:00,29.45,29.45,29.41,29.43,13900.0,26.9581,26.9581,26.9214,26.9397,13900.0
2014-10-08 10:00:00,29.45,29.45,29.38,29.39,12000.0,26.9581,26.9581,26.894,26.9031,12000.0
2014-10-08 10:05:00,29.39,29.43,29.38,29.41,56500.0,26.9031,26.9397,26.894,26.9214,56500.0
2014-10-08 10:10:00,29.42,29.48,29.42,29.44,44300.0,26.9306,26.9855,26.9306,26.9489,44300.0
2014-10-08 10:15:00,29.44,29.44,29.35,29.36,17700.0,26.9489,26.9489,26.8665,26.8757,17700.0
2014-10-08 10:20:00,29.36,29.37,29.33,29.35,13900.0,26.8757,26.8848,26.8482,26.8665,13900.0
2014-10-08 10:25:00,29.35,29.44,29.35,29.42,21600.0,26.8665,26.9489,26.8665,26.9306,21600.0
2014-10-08 10:30:00,29.42,29.44,29.38,29.4,14700.0,26.9306,26.9489,26.894,26.9123,14700.0
2014-10-08 10:35:00,29.42,29.42,29.35,29.36,18300.0,26.9306,26.9306,26.8665,26.8757,18300.0
2014-10-08 10:40:00,29.34,29.35,29.28,29.29,21200.0,26.8574,26.8665,26.8024,26.8116,21200.0
2014-10-08 10:45:00,29.29,29.29,29.24,29.24,37600.0,26.8116,26.8116,26.7658,26.7658,37600.0
2014-10-08 10:50:00,29.24,29.25,29.19,29.19,29600.0,26.7658,26.775,26.7201,26.7201,29600.0
2014-10-08 10:55:00,29.18,29.19,29.13,29.13,27000.0,26.7109,26.7201,26.6651,26.6651,27000.0
2014-10-08 11:00:00,29.12,29.14,29.08,29.08,33400.0,26.656,26.6743,26.6194,26.6194,33400.0
2014-10-08 11:05:00,29.08,29.16,29.07,29.16,39400.0,26.6194,26.6926,26.6102,26.6926,39400.0
2014-10-08 11:10:00,29.15,29.18,29.14,29.15,128200.0,26.6834,26.7109,26.6743,26.6834,128200.0
2014-10-08 11:15:00,29.15,29.15,29.1,29.11,23500.0,26.6834,26.6834,26.6377,26.6468,23500.0
2014-10-08 11:20:00,29.11,29.2,29.11,29.19,27500.0,26.6468,26.7292,26.6468,26.7201,27500.0
2014-10-08 11:25:00,29.19,29.26,29.17,29.26,16300.0,26.7201,26.7841,26.7017,26.7841,16300.0
2014-10-08 11:30:00,29.25,29.27,29.23,29.25,31200.0,26.775,26.7933,26.7567,26.775,31200.0
2014-10-08 11:35:00,29.24,29.25,29.16,29.17,48400.0,26.7658,26.775,26.6926,26.7017,48400.0
2014-10-08 11:40:00,29.17,29.19,29.17,29.17,20300.0,26.7017,26.7201,26.7017,26.7017,20300.0
2014-10-08 11:45:00,29.18,29.18,29.14,29.14,23000.0,26.7109,26.7109,26.6743,26.6743,23000.0
2014-10-08 11:50:00,29.14,29.17,29.14,29.16,78600.0,26.6743,26.7017,26.6743,26.6926,78600.0
2014-10-08 11:55:00,29.16,29.19,29.12,29.19,109800.0,26.6926,26.7201,26.656,26.7201,109800.0
2014-10-08 12:00:00,29.19,29.22,29.19,29.2,26800.0,26.7201,26.7475,26.7201,26.7292,26800.0
2014-10-08 12:05:00,29.21,29.22,29.18,29.18,10300.0,26.7384,26.7475,26.7109,26.7109,10300.0
2014-10-08 12:10:00,29.18,29.21,29.17,29.21,13500.0,26.7109,26.7384,26.7017,26.7384,13500.0
2014-10-08 12:15:00,29.22,29.22,29.19,29.21,13600.0,26.7475,26.7475,26.7201,26.7384,13600.0
2014-10-08 12:20:00,29.2,29.21,29.18,29.18,10600.0,26.7292,26.7384,26.7109,26.7109,10600.0
2014-10-08 12:25:00,29.19,29.21,29.17,29.17,11300.0,26.7201,26.7384,26.7017,26.7017,11300.0
2014-10-08 12:30:00,29.16,29.17,29.14,29.15,5000.0,26.6926,26.7017,26.6743,26.6834,5000.0
2014-10-08 12:35:00,29.15,29.19,29.15,29.16,28500.0,26.6834,26.7201,26.6834,26.6926,28500.0
2014-10-08 12:40:00,29.16,29.18,29.14,29.17,16400.0,26.6926,26.7109,26.6743,26.7017,16400.0
2014-10-08 12:45:00,29.17,29.17,29.14,29.16,7500.0,26.7017,26.7017,26.6743,26.6926,7500.0
2014-10-08 12:50:00,29.16,29.17,29.13,29.13,7800.0,26.6926,26.7017,26.6651,26.6651,7800.0
2014-10-08 12:55:00,29.13,29.15,29.13,29.15,8700.0,26.6651,26.6834,26.6651,26.6834,8700.0
2014-10-08 13:00:00,29.15,29.17,29.14,29.17,37200.0,26.6834,26.7017,26.6743,26.7017,37200.0
2014-10-08 13:05:00,29.18,29.18,29.14,29.14,16100.0,26.7109,26.7109,26.6743,26.6743,16100.0
2014-10-08 13:10:00,29.14,29.16,29.13,29.15,3100.0,26.6743,26.6926,26.6651,26.6834,3100.0
2014-10-08 13:15:00,29.15,29.17,29.15,29.15,5600.0,26.6834,26.7017,26.6834,26.6834,5600.0
2014-10-08 13:20:00,29.15,29.15,29.13,29.13,3100.0,26.6834,26.6834,26.6651,26.6651,3100.0
2014-10-08 13:25:00,29.14,29.14,29.11,29.12,34700.0,26.6743,26.6743,26.6468,26.656,34700.0
2014-10-08 13:30:00,29.12,29.15,29.12,29.14,18600.0,26.656,26.6834,26.656,26.6743,18600.0
2014-10-08 13:35:00,29.13,29.15,29.12,29.14,3600.0,26.6651,26.6834,26.656,26.6743,3600.0
2014-10-08 13:40:00,29.14,29.15,29.12,29.13,8400.0,26.6743,26.6834,26.656,26.6651,8400.0
2014-10-08 13:45:00,29.14,29.22,29.14,29.22,22100.0,26.6743,26.7475,26.6743,26.7475,22100.0
2014-10-08 13:50:00,29.23,29.24,29.23,29.23,19200.0,26.7567,26.7658,26.7567,26.7567,19200.0
2014-10-08 13:55:00,29.23,29.24,29.23,29.24,52600.0,26.7567,26.7658,26.7567,26.7658,52600.0
2014-10-08 14:00:00,29.25,29.33,29.25,29.31,68200.0,26.775,26.8482,26.775,26.8299,68200.0
2014-10-08 14:05:00,29.3,29.37,29.3,29.36,53100.0,26.8207,26.8848,26.8207,26.8757,53100.0
2014-10-08 14:10:00,29.37,29.43,29.37,29.41,27900.0,26.8848,26.9397,26.8848,26.9214,27900.0
2014-10-08 14:15:00,29.4,29.48,29.4,29.47,71600.0,26.9123,26.9855,26.9123,26.9764,71600.0
2014-10-08 14:20:00,29.47,29.55,29.47,29.52,37800.0,26.9764,27.0496,26.9764,27.0221,37800.0
2014-10-08 14:25:00,29.53,29.56,29.53,29.55,20000.0,27.0313,27.0587,27.0313,27.0496,20000.0
2014-10-08 14:30:00,29.55,29.66,29.55,29.66,26700.0,27.0496,27.1503,27.0496,27.1503,26700.0
2014-10-08 14:35:00,29.67,29.68,29.64,29.64,97500.0,27.1594,27.1686,27.132,27.132,97500.0
2014-10-08 14:40:00,29.63,29.64,29.6,29.61,63800.0,27.1228,27.132,27.0954,27.1045,63800.0
2014-10-08 14:45:00,29.62,29.66,29.61,29.61,24200.0,27.1137,27.1503,27.1045,27.1045,24200.0
2014-10-08 14:50:00,29.61,29.62,29.58,29.59,11600.0,27.1045,27.1137,27.0771,27.0862,11600.0
2014-10-08 14:55:00,29.57,29.6,29.56,29.6,19100.0,27.0679,27.0954,27.0587,27.0954,19100.0
2014-10-08 15:00:00,29.6,29.65,29.6,29.64,10000.0,27.0954,27.1411,27.0954,27.132,10000.0
2014-10-08 15:05:00,29.64,29.68,29.63,29.66,10100.0,27.132,27.1686,27.1228,27.1503,10100.0
2014-10-08 15:10:00,29.67,29.69,29.67,29.69,12300.0,27.1594,27.1777,27.1594,27.1777,12300.0
2014-10-08 15:15:00,29.68,29.7,29.66,29.67,8700.0,27.1686,27.1869,27.1503,27.1594,8700.0
2014-10-08 15:20:00,29.67,29.72,29.65,29.71,10300.0,27.1594,27.2052,27.1411,27.1961,10300.0
2014-10-08 15:25:00,29.71,29.75,29.71,29.74,19200.0,27.1961,27.2327,27.1961,27.2235,19200.0
2014-10-08 15:30:00,29.73,29.73,29.7,29.72,23900.0,27.2144,27.2144,27.1869,27.2052,23900.0
2014-10-08 15:35:00,29.72,29.75,29.72,29.73,26600.0,27.2052,27.2327,27.2052,27.2144,26600.0
2014-10-08 15:40:00,29.73,29.78,29.73,29.76,105900.0,27.2144,27.2601,27.2144,27.2418,105900.0
2014-10-08 15:45:00,29.76,29.77,29.75,29.76,120800.0,27.2418,27.251,27.2327,27.2418,120800.0
2014-10-08 15:50:00,29.77,29.78,29.75,29.76,162000.0,27.251,27.2601,27.2327,27.2418,162000.0
2014-10-08 15:55:00,29.76,29.78,29.75,29.77,363000.0,27.2418,27.2601,27.2327,27.251,363000.0
2014-10-09 09:30:00,29.75,29.84,29.72,29.76,44600.0,27.2327,27.3151,27.2052,27.2418,44600.0
2014-10-09 09:35:00,29.76,29.79,29.71,29.79,10900.0,27.2418,27.2693,27.1961,27.2693,10900.0
2014-10-09 09:40:00,29.79,29.8,29.71,29.79,12600.0,27.2693,27.2784,27.1961,27.2693,12600.0
2014-10-09 09:45:00,29.78,29.78,29.64,29.64,24900.0,27.2601,27.2601,27.132,27.132,24900.0
2014-10-09 09:50:00,29.64,29.64,29.55,29.56,13200.0,27.132,27.132,27.0496,27.0587,13200.0
2014-10-09 09:55:00,29.56,29.56,29.48,29.53,4700.0,27.0587,27.0587,26.9855,27.0313,4700.0
2014-10-09 10:00:00,29.52,29.57,29.51,29.55,15000.0,27.0221,27.0679,27.013,27.0496,15000.0
2014-10-09 10:05:00,29.53,29.53,29.47,29.49,34000.0,27.0313,27.0313,26.9764,26.9947,34000.0
2014-10-09 10:10:00,29.49,29.53,29.47,29.52,64200.0,26.9947,27.0313,26.9764,27.0221,64200.0
2014-10-09 10:15:00,29.52,29.56,29.52,29.53,7100.0,27.0221,27.0587,27.0221,27.0313,7100.0
2014-10-09 10:20:00,29.52,29.53,29.42,29.43,8400.0,27.0221,27.0313,26.9306,26.9397,8400.0
2014-10-09 10:25:00,29.42,29.47,29.41,29.44,15900.0,26.9306,26.9764,26.9214,26.9489,15900.0
2014-10-09 10:30:00,29.45,29.45,29.39,29.39,11000.0,26.9581,26.9581,26.9031,26.9031,11000.0
2014-10-09 10:35:00,29.39,29.39,29.34,29.35,12000.0,26.9031,26.9031,26.8574,26.8665,12000.0
2014-10-09 10:40:00,29.35,29.4,29.34,29.39,35900.0,26.8665,26.9123,26.8574,26.9031,35900.0
2014-10-09 10:45:00,29.38,29.4,29.38,29.39,16800.0,26.894,26.9123,26.894,26.9031,16800.0
2014-10-09 10:50:00,29.38,29.38,29.35,29.38,9100.0,26.894,26.894,26.8665,26.894,9100.0
2014-10-09 10:55:00,29.38,29.45,29.37,29.44,25100.0,26.894,26.9581,26.8848,26.9489,25100.0
2014-10-09 11:00:00,29.45,29.45,29.38,29.38,12200.0,26.9581,26.9581,26.894,26.894,12200.0
2014-10-09 11:05:00,29.38,29.46,29.38,29.45,16400.0,26.894,26.9672,26.894,26.9581,16400.0
2014-10-09 11:10:00,29.45,29.51,29.43,29.49,10500.0,26.9581,27.013,26.9397,26.9947,10500.0
2014-10-09 11:15:00,29.5,29.5,29.47,29.48,11400.0,27.0038,27.0038,26.9764,26.9855,11400.0
2014-10-09 11:20:00,29.5,29.52,29.47,29.47,19600.0,27.0038,27.0221,26.9764,26.9764,19600.0
2014-10-09 11:25:00,29.49,29.51,29.47,29.48,8600.0,26.9947,27.013,26.9764,26.9855,8600.0
2014-10-09 11:30:00,29.48,29.48,29.45,29.48,10400.0,26.9855,26.9855,26.9581,26.9855,10400.0
2014-10-09 11:35:00,29.47,29.48,29.41,29.41,16900.0,26.9764,26.9855,26.9214,26.9214,16900.0
2014-10-09 11:40:00,29.41,29.41,29.31,29.31,14000.0,26.9214,26.9214,26.8299,26.8299,14000.0
2014-10-09 11:45:00,29.31,29.34,29.3,29.31,28000.0,26.8299,26.8574,26.8207,26.8299,28000.0
2014-10-09 11:50:00,29.32,29.35,29.23,29.28,48800.0,26.8391,26.8665,26.7567,26.8024,48800.0
2014-10-09 11:55:00,29.27,29.28,29.23,29.26,28000.0,26.7933,26.8024,26.7567,26.7841,28000.0
2014-10-09 12:00:00,29.26,29.28,29.23,29.24,29100.0,26.7841,26.8024,26.7567,26.7658,29100.0
2014-10-09 12:05:00,29.26,29.28,29.24,29.25,19000.0,26.7841,26.8024,26.7658,26.775,19000.0
2014-10-09 12:10:00,29.25,29.28,29.22,29.23,24000.0,26.775,26.8024,26.7475,26.7567,24000.0
2014-10-09 12:15:00,29.23,29.26,29.18,29.22,36800.0,26.7567,26.7841,26.7109,26.7475,36800.0
2014-10-09 12:20:00,29.22,29.22,29.19,29.2,41000.0,26.7475,26.7475,26.7201,26.7292,41000.0
2014-10-09 12:25:00,29.21,29.21,29.13,29.17,51700.0,26.7384,26.7384,26.6651,26.7017,51700.0
2014-10-09 12:30:00,29.15,29.19,29.13,29.17,32800.0,26.6834,26.7201,26.6651,26.7017,32800.0
2014-10-09 12:35:00,29.17,29.21,29.16,29.19,48100.0,26.7017,26.7384,26.6926,26.7201,48100.0
2014-10-09 12:40:00,29.19,29.23,29.17,29.22,38400.0,26.7201,26.7567,26.7017,26.7475,38400.0
2014-10-09 12:45:00,29.23,29.25,29.21,29.25,41600.0,26.7567,26.775,26.7384,26.775,41600.0
2014-10-09 12:50:00,29.25,29.29,29.24,29.28,22500.0,26.775,26.8116,26.7658,26.8024,22500.0
2014-10-09 12:55:00,29.27,29.29,29.24,29.28,18300.0,26.7933,26.8116,26.7658,26.8024,18300.0
2014-10-09 13:00:00,29.28,29.28,29.23,29.23,29900.0,26.8024,26.8024,26.7567,26.7567,29900.0
2014-10-09 13:05:00,29.24,29.25,29.18,29.19,51100.0,26.7658,26.775,26.7109,26.7201,51100.0
2014-10-09 13:10:00,29.19,29.2,29.16,29.19,57600.0,26.7201,26.7292,26.6926,26.7201,57600.0
2014-10-09 13:15:00,29.19,29.26,29.18,29.23,35600.0,26.7201,26.7841,26.7109,26.7567,35600.0
2014-10-09 13:20:00,29.24,29.35,29.24,29.33,61200.0,26.7658,26.8665,26.7658,26.8482,61200.0
2014-10-09 13:25:00,29.33,29.33,29.3,29.3,11000.0,26.8482,26.8482,26.8207,26.8207,11000.0
2014-10-09 13:30:00,29.3,29.36,29.28,29.36,14800.0,26.8207,26.8757,26.8024,26.8757,14800.0
2014-10-09 13:35:00,29.35,29.41,29.35,29.4,18800.0,26.8665,26.9214,26.8665,26.9123,18800.0
2014-10-09 13:40:00,29.4,29.4,29.36,29.38,46200.0,26.9123,26.9123,26.8757,26.894,46200.0
2014-10-09 13:45:00,29.39,29.41,29.36,29.39,54300.0,26.9031,26.9214,26.8757,26.9031,54300.0
2014-10-09 13:50:00,29.39,29.4,29.31,29.33,68700.0,26.9031,26.9123,26.8299,26.8482,68700.0
2014-10-09 13:55:00,29.34,29.36,29.33,29.35,19200.0,26.8574,26.8757,26.8482,26.8665,19200.0
2014-10-09 14:00:00,29.34,29.34,29.26,29.28,35200.0,26.8574,26.8574,26.7841,26.8024,35200.0
2014-10-09 14:05:00,29.28,29.29,29.24,29.26,28800.0,26.8024,26.8116,26.7658,26.7841,28800.0
2014-10-09 14:10:00,29.26,29.26,29.21,29.22,51500.0,26.7841,26.7841,26.7384,26.7475,51500.0
2014-10-09 14:15:00,29.22,29.25,29.2,29.24,69500.0,26.7475,26.775,26.7292,26.7658,69500.0
2014-10-09 14:20:00,29.22,29.23,29.19,29.2,31600.0,26.7475,26.7567,26.7201,26.7292,31600.0
2014-10-09 14:25:00,29.21,29.23,29.17,29.19,52200.0,26.7384,26.7567,26.7017,26.7201,52200.0
2014-10-09 14:30:00,29.18,29.18,29.13,29.16,50300.0,26.7109,26.7109,26.6651,26.6926,50300.0
2014-10-09 14:35:00,29.16,29.25,29.16,29.23,83900.0,26.6926,26.775,26.6926,26.7567,83900.0
2014-10-09 14:40:00,29.23,29.25,29.2,29.23,48000.0,26.7567,26.775,26.7292,26.7567,48000.0
2014-10-09 14:45:00,29.24,29.24,29.18,29.19,27100.0,26.7658,26.7658,26.7109,26.7201,27100.0
2014-10-09 14:50:00,29.19,29.24,29.19,29.2,42800.0,26.7201,26.7658,26.7201,26.7292,42800.0
2014-10-09 14:55:00,29.2,29.21,29.16,29.16,14700.0,26.7292,26.7384,26.6926,26.6926,14700.0
2014-10-09 15:00:00,29.16,29.17,29.12,29.15,80500.0,26.6926,26.7017,26.656,26.6834,80500.0
2014-10-09 15:05:00,29.16,29.17,29.09,29.09,43200.0,26.6926,26.7017,26.6285,26.6285,43200.0
2014-10-09 15:10:00,29.09,29.17,29.09,29.16,55300.0,26.6285,26.7017,26.6285,26.6926,55300.0
2014-10-09 15:15:00,29.15,29.2,29.13,29.18,53800.0,26.6834,26.7292,26.6651,26.7109,53800.0
2014-10-09 15:20:00,29.17,29.19,29.13,29.16,65100.0,26.7017,26.7201,26.6651,26.6926,65100.0
2014-10-09 15:25:00,29.16,29.2,29.15,29.18,60100.0,26.6926,26.7292,26.6834,26.7109,60100.0
2014-10-09 15:30:00,29.18,29.25,29.18,29.24,72700.0,26.7109,26.775,26.7109,26.7658,72700.0
2014-10-09 15:35:00,29.25,29.27,29.21,29.21,61000.0,26.775,26.7933,26.7384,26.7384,61000.0
2014-10-09 15:40:00,29.22,29.22,29.17,29.18,126500.0,26.7475,26.7475,26.7017,26.7109,126500.0
2014-10-09 15:45:00,29.17,29.17,29.12,29.13,137000.0,26.7017,26.7017,26.656,26.6651,137000.0
2014-10-09 15:50:00,29.13,29.14,29.11,29.13,162600.0,26.6651,26.6743,26.6468,26.6651,162600.0
2014-10-09 15:55:00,29.12,29.17,29.12,29.13,408300.0,26.656,26.7017,26.656,26.6651,408300.0
2014-10-10 09:30:00,29.0,29.1,29.0,29.04,92500.0,26.5461,26.6377,26.5461,26.5827,92500.0
2014-10-10 09:35:00,29.04,29.24,29.04,29.24,99400.0,26.5827,26.7658,26.5827,26.7658,99400.0
2014-10-10 09:40:00,29.25,29.25,29.13,29.2,77200.0,26.775,26.775,26.6651,26.7292,77200.0
2014-10-10 09:45:00,29.21,29.21,29.1,29.12,28800.0,26.7384,26.7384,26.6377,26.656,28800.0
2014-10-10 09:50:00,29.12,29.15,29.03,29.03,31200.0,26.656,26.6834,26.5736,26.5736,31200.0
2014-10-10 09:55:00,29.02,29.11,29.02,29.09,22200.0,26.5644,26.6468,26.5644,26.6285,22200.0
2014-10-10 10:00:00,29.08,29.11,29.0,29.0,34400.0,26.6194,26.6468,26.5461,26.5461,34400.0
2014-10-10 10:05:00,28.99,28.99,28.95,28.95,12300.0,26.537,26.537,26.5004,26.5004,12300.0
2014-10-10 10:10:00,28.96,29.02,28.92,28.94,18100.0,26.5095,26.5644,26.4729,26.4912,18100.0
2014-10-10 10:15:00,28.93,28.98,28.88,28.93,36000.0,26.4821,26.5278,26.4363,26.4821,36000.0
2014-10-10 10:20:00,28.92,28.92,28.82,28.82,20900.0,26.4729,26.4729,26.3814,26.3814,20900.0
2014-10-10 10:25:00,28.82,28.83,28.73,28.73,128800.0,26.3814,26.3905,26.299,26.299,128800.0
2014-10-10 10:30:00,28.71,28.73,28.68,28.71,39900.0,26.2807,26.299,26.2532,26.2807,39900.0
2014-10-10 10:35:00,28.69,28.74,28.68,28.71,28300.0,26.2624,26.3081,26.2532,26.2807,28300.0
2014-10-10 10:40:00,28.72,28.75,28.67,28.75,34100.0,26.2898,26.3173,26.2441,26.3173,34100.0
2014-10-10 10:45:00,28.74,28.77,28.69,28.75,47200.0,26.3081,26.3356,26.2624,26.3173,47200.0
2014-10-10 10:50:00,28.75,28.83,28.73,28.75,148800.0,26.3173,26.3905,26.299,26.3173,148800.0
2014-10-10 10:55:00,28.75,28.8,28.74,28.76,45800.0,26.3173,26.3631,26.3081,26.3264,45800.0
2014-10-10 11:00:00,28.76,28.88,28.76,28.87,995800.0,26.3264,26.4363,26.3264,26.4271,995800.0
2014-10-10 11:05:00,28.86,28.9,28.84,28.9,279000.0,26.418,26.4546,26.3997,26.4546,279000.0
2014-10-10 11:10:00,28.89,28.9,28.84,28.85,182700.0,26.4454,26.4546,26.3997,26.4088,182700.0
2014-10-10 11:15:00,28.84,28.85,28.8,28.84,296900.0,26.3997,26.4088,26.3631,26.3997,296900.0
2014-10-10 11:20:00,28.84,28.9,28.84,28.89,228300.0,26.3997,26.4546,26.3997,26.4454,228300.0
2014-10-10 11:25:00,28.89,28.92,28.87,28.91,161400.0,26.4454,26.4729,26.4271,26.4637,161400.0
2014-10-10 11:30:00,28.9,28.92,28.89,28.92,38600.0,26.4546,26.4729,26.4454,26.4729,38600.0
2014-10-10 11:35:00,28.9,28.93,28.9,28.91,19500.0,26.4546,26.4821,26.4546,26.4637,19500.0
2014-10-10 11:40:00,28.91,28.91,28.85,28.89,104700.0,26.4637,26.4637,26.4088,26.4454,104700.0
2014-10-10 11:45:00,28.89,29.0,28.89,28.98,208800.0,26.4454,26.5461,26.4454,26.5278,208800.0
2014-10-10 11:50:00,28.99,29.01,28.98,29.01,94300.0,26.537,26.5553,26.5278,26.5553,94300.0
2014-10-10 11:55:00,29.0,29.03,28.98,29.01,86800.0,26.5461,26.5736,26.5278,26.5553,86800.0
2014-10-10 12:00:00,29.01,29.12,29.0,29.11,66300.0,26.5553,26.656,26.5461,26.6468,66300.0
2014-10-10 12:05:00,29.12,29.13,29.07,29.1,86800.0,26.656,26.6651,26.6102,26.6377,86800.0
2014-10-10 12:10:00,29.09,29.18,29.09,29.18,57000.0,26.6285,26.7109,26.6285,26.7109,57000.0
2014-10-10 12:15:00,29.18,29.18,29.11,29.11,68400.0,26.7109,26.7109,26.6468,26.6468,68400.0
2014-10-10 12:20:00,29.11,29.15,29.07,29.12,47700.0,26.6468,26.6834,26.6102,26.656,47700.0
2014-10-10 12:25:00,29.11,29.16,29.1,29.12,26000.0,26.6468,26.6926,26.6377,26.656,26000.0
2014-10-10 12:30:00,29.11,29.23,29.11,29.19,132800.0,26.6468,26.7567,26.6468,26.7201,132800.0
2014-10-10 12:35:00,29.19,29.19,29.13,29.15,310500.0,26.7201,26.7201,26.6651,26.6834,310500.0
2014-10-10 12:40:00,29.14,29.18,29.13,29.16,114100.0,26.6743,26.7109,26.6651,26.6926,114100.0
2014-10-10 12:45:00,29.17,29.19,29.14,29.18,28700.0,26.7017,26.7201,26.6743,26.7109,28700.0
2014-10-10 12:50:00,29.18,29.19,29.13,29.15,217100.0,26.7109,26.7201,26.6651,26.6834,217100.0
2014-10-10 12:55:00,29.15,29.15,29.12,29.14,128300.0,26.6834,26.6834,26.656,26.6743,128300.0
2014-10-10 13:00:00,29.14,29.17,29.11,29.12,151100.0,26.6743,26.7017,26.6468,26.656,151100.0
2014-10-10 13:05:00,29.12,29.15,29.09,29.15,80800.0,26.656,26.6834,26.6285,26.6834,80800.0
2014-10-10 13:10:00,29.15,29.17,29.12,29.13,68400.0,26.6834,26.7017,26.656,26.6651,68400.0
2014-10-10 13:15:00,29.11,29.12,29.06,29.07,29600.0,26.6468,26.656,26.6011,26.6102,29600.0
2014-10-10 13:20:00,29.06,29.07,29.02,29.04,48100.0,26.6011,26.6102,26.5644,26.5827,48100.0
2014-10-10 13:25:00,29.04,29.05,28.99,29.01,27800.0,26.5827,26.5919,26.537,26.5553,27800.0
2014-10-10 13:30:00,29.02,29.05,29.01,29.01,45800.0,26.5644,26.5919,26.5553,26.5553,45800.0
2014-10-10 13:35:00,29.02,29.11,29.01,29.09,91500.0,26.5644,26.6468,26.5553,26.6285,91500.0
2014-10-10 13:40:00,29.09,29.11,29.07,29.1,37700.0,26.6285,26.6468,26.6102,26.6377,37700.0
2014-10-10 13:45:00,29.09,29.09,29.01,29.04,40700.0,26.6285,26.6285,26.5553,26.5827,40700.0
2014-10-10 13:50:00,29.04,29.06,29.02,29.03,22200.0,26.5827,26.6011,26.5644,26.5736,22200.0
2014-10-10 13:55:00,29.02,29.07,29.02,29.03,39200.0,26.5644,26.6102,26.5644,26.5736,39200.0
2014-10-10 14:00:00,29.04,29.06,29.01,29.04,36800.0,26.5827,26.6011,26.5553,26.5827,36800.0
2014-10-10 14:05:00,29.03,29.07,29.01,29.05,257900.0,26.5736,26.6102,26.5553,26.5919,257900.0
2014-10-10 14:10:00,29.05,29.05,29.01,29.01,38500.0,26.5919,26.5919,26.5553,26.5553,38500.0
2014-10-10 14:15:00,29.02,29.04,28.97,28.97,46200.0,26.5644,26.5827,26.5187,26.5187,46200.0
2014-10-10 14:20:00,28.98,29.01,28.97,29.0,33600.0,26.5278,26.5553,26.5187,26.5461,33600.0
2014-10-10 14:25:00,29.0,29.01,28.98,28.99,45000.0,26.5461,26.5553,26.5278,26.537,45000.0
2014-10-10 14:30:00,28.98,29.0,28.95,28.96,27400.0,26.5278,26.5461,26.5004,26.5095,27400.0
2014-10-10 14:35:00,28.95,28.95,28.92,28.93,26100.0,26.5004,26.5004,26.4729,26.4821,26100.0
2014-10-10 14:40:00,28.92,28.94,28.89,28.93,24400.0,26.4729,26.4912,26.4454,26.4821,24400.0
2014-10-10 14:45:00,28.93,28.95,28.9,28.93,26600.0,26.4821,26.5004,26.4546,26.4821,26600.0
2014-10-10 14:50:00,28.92,28.95,28.92,28.93,35700.0,26.4729,26.5004,26.4729,26.4821,35700.0
2014-10-10 14:55:00,28.94,28.94,28.9,28.9,35200.0,26.4912,26.4912,26.4546,26.4546,35200.0
2014-10-10 15:00:00,28.9,28.92,28.88,28.88,48700.0,26.4546,26.4729,26.4363,26.4363,48700.0
2014-10-10 15:05:00,28.88,28.89,28.82,28.82,176500.0,26.4363,26.4454,26.3814,26.3814,176500.0
2014-10-10 15:10:00,28.82,28.85,28.81,28.82,92800.0,26.3814,26.4088,26.3722,26.3814,92800.0
2014-10-10 15:15:00,28.82,28.82,28.76,28.79,55100.0,26.3814,26.3814,26.3264,26.3539,55100.0
2014-10-10 15:20:00,28.78,28.79,28.76,28.77,71900.0,26.3447,26.3539,26.3264,26.3356,71900.0
2014-10-10 15:25:00,28.78,28.78,28.71,28.73,188700.0,26.3447,26.3447,26.2807,26.299,188700.0
2014-10-10 15:30:00,28.74,28.74,28.69,28.69,136400.0,26.3081,26.3081,26.2624,26.2624,136400.0
2014-10-10 15:35:00,28.7,28.71,28.68,28.69,57700.0,26.2715,26.2807,26.2532,26.2624,57700.0
2014-10-10 15:40:00,28.7,28.7,28.68,28.7,70900.0,26.2715,26.2715,26.2532,26.2715,70900.0
2014-10-10 15:45:00,28.68,28.68,28.62,28.63,163200.0,26.2532,26.2532,26.1983,26.2074,163200.0
2014-10-10 15:50:00,28.63,28.63,28.59,28.59,178500.0,26.2074,26.2074,26.1708,26.1708,178500.0
2014-10-10 15:55:00,28.59,28.61,28.58,28.6,394600.0,26.1708,26.1891,26.1617,26.18,394600.0
2014-10-13 09:30:00,28.62,28.77,28.59,28.72,145000.0,26.1983,26.3356,26.1708,26.2898,145000.0
2014-10-13 09:35:00,28.72,28.89,28.71,28.82,45700.0,26.2898,26.4454,26.2807,26.3814,45700.0
2014-10-13 09:40:00,28.82,28.85,28.62,28.62,74600.0,26.3814,26.4088,26.1983,26.1983,74600.0
2014-10-13 09:45:00,28.61,28.62,28.48,28.49,192700.0,26.1891,26.1983,26.0701,26.0793,192700.0
2014-10-13 09:50:00,28.5,28.52,28.39,28.41,142500.0,26.0884,26.1067,25.9877,26.0061,142500.0
2014-10-13 09:55:00,28.42,28.5,28.37,28.43,44800.0,26.0152,26.0884,25.9694,26.0244,44800.0
2014-10-13 10:00:00,28.44,28.56,28.44,28.54,25900.0,26.0335,26.1434,26.0335,26.1251,25900.0
2014-10-13 10:05:00,28.54,28.55,28.45,28.47,47300.0,26.1251,26.1342,26.0427,26.061,47300.0
2014-10-13 10:10:00,28.46,28.51,28.44,28.45,16100.0,26.0518,26.0976,26.0335,26.0427,16100.0
2014-10-13 10:15:00,28.45,28.45,28.32,28.34,120500.0,26.0427,26.0427,25.9237,25.942,120500.0
2014-10-13 10:20:00,28.33,28.38,28.32,28.33,74300.0,25.9328,25.9786,25.9237,25.9328,74300.0
2014-10-13 10:25:00,28.33,28.33,28.25,28.25,79200.0,25.9328,25.9328,25.8596,25.8596,79200.0
2014-10-13 10:30:00,28.25,28.33,28.23,28.29,86900.0,25.8596,25.9328,25.8413,25.8962,86900.0
2014-10-13 10:35:00,28.29,28.3,28.23,28.29,85100.0,25.8962,25.9054,25.8413,25.8962,85100.0
2014-10-13 10:40:00,28.3,28.3,28.13,28.13,171700.0,25.9054,25.9054,25.7497,25.7497,171700.0
2014-10-13 10:45:00,28.13,28.27,28.13,28.2,96300.0,25.7497,25.8779,25.7497,25.8138,96300.0
2014-10-13 10:50:00,28.21,28.37,28.21,28.36,56400.0,25.823,25.9694,25.823,25.9603,56400.0
2014-10-13 10:55:00,28.37,28.37,28.3,28.33,90800.0,25.9694,25.9694,25.9054,25.9328,90800.0
2014-10-13 11:00:00,28.33,28.48,28.31,28.47,71800.0,25.9328,26.0701,25.9145,26.061,71800.0
2014-10-13 11:05:00,28.47,28.49,28.44,28.47,44900.0,26.061,26.0793,26.0335,26.061,44900.0
2014-10-13 11:10:00,28.47,28.48,28.4,28.44,43300.0,26.061,26.0701,25.9969,26.0335,43300.0
2014-10-13 11:15:00,28.43,28.44,28.3,28.3,67700.0,26.0244,26.0335,25.9054,25.9054,67700.0
2014-10-13 11:20:00,28.3,28.34,28.3,28.34,44800.0,25.9054,25.942,25.9054,25.942,44800.0
2014-10-13 11:25:00,28.34,28.36,28.26,28.26,143600.0,25.942,25.9603,25.8687,25.8687,143600.0
2014-10-13 11:30:00,28.26,28.33,28.26,28.3,426700.0,25.8687,25.9328,25.8687,25.9054,426700.0
2014-10-13 11:35:00,28.3,28.3,28.25,28.26,36300.0,25.9054,25.9054,25.8596,25.8687,36300.0
2014-10-13 11:40:00,28.26,28.34,28.26,28.3,54500.0,25.8687,25.942,25.8687,25.9054,54500.0
2014-10-13 11:45:00,28.31,28.37,28.3,28.36,92300.0,25.9145,25.9694,25.9054,25.9603,92300.0
2014-10-13 11:50:00,28.36,28.43,28.36,28.38,61900.0,25.9603,26.0244,25.9603,25.9786,61900.0
2014-10-13 11:55:00,28.38,28.38,28.35,28.37,63100.0,25.9786,25.9786,25.9511,25.9694,63100.0
2014-10-13 12:00:00,28.37,28.39,28.34,28.39,63000.0,25.9694,25.9877,25.942,25.9877,63000.0
2014-10-13 12:05:00,28.38,28.39,28.33,28.34,35400.0,25.9786,25.9877,25.9328,25.942,35400.0
2014-10-13 12:10:00,28.35,28.38,28.34,28.37,34500.0,25.9511,25.9786,25.942,25.9694,34500.0
2014-10-13 12:15:00,28.36,28.43,28.34,28.43,48600.0,25.9603,26.0244,25.942,26.0244,48600.0
2014-10-13 12:20:00,28.43,28.46,28.4,28.46,33000.0,26.0244,26.0518,25.9969,26.0518,33000.0
2014-10-13 12:25:00,28.46,28.55,28.45,28.54,75200.0,26.0518,26.1342,26.0427,26.1251,75200.0
2014-10-13 12:30:00,28.54,28.59,28.54,28.58,52500.0,26.1251,26.1708,26.1251,26.1617,52500.0
2014-10-13 12:35:00,28.59,28.62,28.59,28.6,47700.0,26.1708,26.1983,26.1708,26.18,47700.0
2014-10-13 12:40:00,28.61,28.66,28.61,28.63,94000.0,26.1891,26.2349,26.1891,26.2074,94000.0
2014-10-13 12:45:00,28.63,28.63,28.56,28.56,88900.0,26.2074,26.2074,26.1434,26.1434,88900.0
2014-10-13 12:50:00,28.56,28.59,28.52,28.59,39700.0,26.1434,26.1708,26.1067,26.1708,39700.0
2014-10-13 12:55:00,28.59,28.59,28.56,28.57,37200.0,26.1708,26.1708,26.1434,26.1525,37200.0
2014-10-13 13:00:00,28.57,28.64,28.57,28.62,60600.0,26.1525,26.2166,26.1525,26.1983,60600.0
2014-10-13 13:05:00,28.62,28.63,28.59,28.61,61600.0,26.1983,26.2074,26.1708,26.1891,61600.0
2014-10-13 13:10:00,28.61,28.61,28.53,28.56,65700.0,26.1891,26.1891,26.1159,26.1434,65700.0
2014-10-13 13:15:00,28.56,28.56,28.48,28.51,54900.0,26.1434,26.1434,26.0701,26.0976,54900.0
2014-10-13 13:20:00,28.51,28.58,28.51,28.56,36400.0,26.0976,26.1617,26.0976,26.1434,36400.0
2014-10-13 13:25:00,28.56,28.61,28.54,28.6,28600.0,26.1434,26.1891,26.1251,26.18,28600.0
2014-10-13 13:30:00,28.6,28.62,28.58,28.59,52400.0,26.18,26.1983,26.1617,26.1708,52400.0
2014-10-13 13:35:00,28.59,28.62,28.59,28.6,54700.0,26.1708,26.1983,26.1708,26.18,54700.0
2014-10-13 13:40:00,28.59,28.59,28.55,28.55,39100.0,26.1708,26.1708,26.1342,26.1342,39100.0
2014-10-13 13:45:00,28.55,28.56,28.5,28.52,71100.0,26.1342,26.1434,26.0884,26.1067,71100.0
2014-10-13 13:50:00,28.52,28.56,28.5,28.54,30000.0,26.1067,26.1434,26.0884,26.1251,30000.0
2014-10-13 13:55:00,28.53,28.53,28.46,28.49,23800.0,26.1159,26.1159,26.0518,26.0793,23800.0
2014-10-13 14:00:00,28.49,28.49,28.43,28.46,36000.0,26.0793,26.0793,26.0244,26.0518,36000.0
2014-10-13 14:05:00,28.46,28.53,28.46,28.52,86000.0,26.0518,26.1159,26.0518,26.1067,86000.0
2014-10-13 14:10:00,28.52,28.52,28.45,28.46,66900.0,26.1067,26.1067,26.0427,26.0518,66900.0
2014-10-13 14:15:00,28.46,28.47,28.43,28.43,28000.0,26.0518,26.061,26.0244,26.0244,28000.0
2014-10-13 14:20:00,28.43,28.48,28.43,28.45,33000.0,26.0244,26.0701,26.0244,26.0427,33000.0
2014-10-13 14:25:00,28.45,28.48,28.45,28.46,15100.0,26.0427,26.0701,26.0427,26.0518,15100.0
2014-10-13 14:30:00,28.46,28.46,28.42,28.42,50400.0,26.0518,26.0518,26.0152,26.0152,50400.0
2014-10-13 14:35:00,28.43,28.44,28.39,28.41,26800.0,26.0244,26.0335,25.9877,26.0061,26800.0
2014-10-13 14:40:00,28.41,28.41,28.36,28.37,21200.0,26.0061,26.0061,25.9603,25.9694,21200.0
2014-10-13 14:45:00,28.37,28.37,28.34,28.34,51600.0,25.9694,25.9694,25.942,25.942,51600.0
2014-10-13 14:50:00,28.34,28.39,28.33,28.33,30200.0,25.942,25.9877,25.9328,25.9328,30200.0
2014-10-13 14:55:00,28.33,28.33,28.3,28.3,25700.0,25.9328,25.9328,25.9054,25.9054,25700.0
2014-10-13 15:00:00,28.3,28.35,28.3,28.32,37800.0,25.9054,25.9511,25.9054,25.9237,37800.0
2014-10-13 15:05:00,28.31,28.32,28.27,28.27,54800.0,25.9145,25.9237,25.8779,25.8779,54800.0
2014-10-13 15:10:00,28.26,28.28,28.25,28.28,58300.0,25.8687,25.8871,25.8596,25.8871,58300.0
2014-10-13 15:15:00,28.28,28.28,28.21,28.21,42000.0,25.8871,25.8871,25.823,25.823,42000.0
2014-10-13 15:20:00,28.21,28.24,28.2,28.21,61100.0,25.823,25.8504,25.8138,25.823,61100.0
2014-10-13 15:25:00,28.22,28.24,28.2,28.21,66100.0,25.8321,25.8504,25.8138,25.823,66100.0
2014-10-13 15:30:00,28.2,28.2,28.06,28.13,221000.0,25.8138,25.8138,25.6857,25.7497,221000.0
2014-10-13 15:35:00,28.13,28.14,28.06,28.06,72400.0,25.7497,25.7589,25.6857,25.6857,72400.0
2014-10-13 15:40:00,28.06,28.11,28.02,28.03,123700.0,25.6857,25.7314,25.6491,25.6582,123700.0
2014-10-13 15:45:00,28.03,28.04,27.98,28.0,241500.0,25.6582,25.6674,25.6124,25.6307,241500.0
2014-10-13 15:50:00,28.0,28.02,27.95,27.96,274600.0,25.6307,25.6491,25.585,25.5941,274600.0
2014-10-13 15:55:00,27.97,28.02,27.96,28.02,406800.0,25.6033,25.6491,25.5941,25.6491,406800.0
2014-10-14 09:30:00,28.21,28.33,28.14,28.33,84000.0,25.823,25.9328,25.7589,25.9328,84000.0
2014-10-14 09:35:00,28.32,28.4,28.32,28.39,79800.0,25.9237,25.9969,25.9237,25.9877,79800.0
2014-10-14 09:40:00,28.38,28.38,28.28,28.31,81400.0,25.9786,25.9786,25.8871,25.9145,81400.0
2014-10-14 09:45:00,28.31,28.31,28.17,28.2,179700.0,25.9145,25.9145,25.7864,25.8138,179700.0
2014-10-14 09:50:00,28.2,28.28,28.2,28.23,318600.0,25.8138,25.8871,25.8138,25.8413,318600.0
2014-10-14 09:55:00,28.23,28.23,28.08,28.09,136100.0,25.8413,25.8413,25.704,25.7131,136100.0
2014-10-14 10:00:00,28.09,28.25,28.06,28.23,124300.0,25.7131,25.8596,25.6857,25.8413,124300.0
2014-10-14 10:05:00,28.22,28.22,28.06,28.2,121100.0,25.8321,25.8321,25.6857,25.8138,121100.0
2014-10-14 10:10:00,28.21,28.24,28.15,28.21,57800.0,25.823,25.8504,25.7681,25.823,57800.0
2014-10-14 10:15:00,28.21,28.22,28.11,28.12,68800.0,25.823,25.8321,25.7314,25.7406,68800.0
2014-10-14 10:20:00,28.12,28.19,28.12,28.12,37100.0,25.7406,25.8047,25.7406,25.7406,37100.0
2014-10-14 10:25:00,28.12,28.2,28.12,28.17,57900.0,25.7406,25.8138,25.7406,25.7864,57900.0
2014-10-14 10:30:00,28.18,28.2,28.13,28.15,76200.0,25.7955,25.8138,25.7497,25.7681,76200.0
2014-10-14 10:35:00,28.16,28.23,28.16,28.22,77500.0,25.7772,25.8413,25.7772,25.8321,77500.0
2014-10-14 10:40:00,28.22,28.25,28.19,28.22,87400.0,25.8321,25.8596,25.8047,25.8321,87400.0
2014-10-14 10:45:00,28.22,28.26,28.2,28.26,79400.0,25.8321,25.8687,25.8138,25.8687,79400.0
2014-10-14 10:50:00,28.27,28.38,28.27,28.37,66000.0,25.8779,25.9786,25.8779,25.9694,66000.0
2014-10-14 10:55:00,28.36,28.4,28.29,28.3,88200.0,25.9603,25.9969,25.8962,25.9054,88200.0
2014-10-14 11:00:00,28.31,28.33,28.29,28.32,89700.0,25.9145,25.9328,25.8962,25.9237,89700.0
2014-10-14 11:05:00,28.32,28.36,28.28,28.32,74400.0,25.9237,25.9603,25.8871,25.9237,74400.0
2014-10-14 11:10:00,28.32,28.36,28.32,28.36,62400.0,25.9237,25.9603,25.9237,25.9603,62400.0
2014-10-14 11:15:00,28.36,28.44,28.36,28.43,51100.0,25.9603,26.0335,25.9603,26.0244,51100.0
2014-10-14 11:20:00,28.42,28.42,28.39,28.42,38800.0,26.0152,26.0152,25.9877,26.0152,38800.0
2014-10-14 11:25:00,28.42,28.44,28.39,28.39,51900.0,26.0152,26.0335,25.9877,25.9877,51900.0
2014-10-14 11:30:00,28.39,28.42,28.37,28.39,40300.0,25.9877,26.0152,25.9694,25.9877,40300.0
2014-10-14 11:35:00,28.39,28.47,28.39,28.46,28400.0,25.9877,26.061,25.9877,26.0518,28400.0
2014-10-14 11:40:00,28.46,28.59,28.46,28.59,24500.0,26.0518,26.1708,26.0518,26.1708,24500.0
2014-10-14 11:45:00,28.58,28.58,28.53,28.55,66400.0,26.1617,26.1617,26.1159,26.1342,66400.0
2014-10-14 11:50:00,28.55,28.55,28.5,28.52,29500.0,26.1342,26.1342,26.0884,26.1067,29500.0
2014-10-14 11:55:00,28.52,28.54,28.47,28.51,41600.0,26.1067,26.1251,26.061,26.0976,41600.0
2014-10-14 12:00:00,28.51,28.57,28.48,28.57,67500.0,26.0976,26.1525,26.0701,26.1525,67500.0
2014-10-14 12:05:00,28.57,28.64,28.56,28.62,97500.0,26.1525,26.2166,26.1434,26.1983,97500.0
2014-10-14 12:10:00,28.63,28.63,28.56,28.59,52100.0,26.2074,26.2074,26.1434,26.1708,52100.0
2014-10-14 12:15:00,28.59,28.64,28.59,28.6,53700.0,26.1708,26.2166,26.1708,26.18,53700.0
2014-10-14 12:20:00,28.6,28.61,28.52,28.53,61000.0,26.18,26.1891,26.1067,26.1159,61000.0
2014-10-14 12:25:00,28.54,28.56,28.5,28.53,87200.0,26.1251,26.1434,26.0884,26.1159,87200.0
2014-10-14 12:30:00,28.53,28.53,28.45,28.48,33900.0,26.1159,26.1159,26.0427,26.0701,33900.0
2014-10-14 12:35:00,28.48,28.48,28.43,28.45,27100.0,26.0701,26.0701,26.0244,26.0427,27100.0
2014-10-14 12:40:00,28.44,28.52,28.42,28.51,25300.0,26.0335,26.1067,26.0152,26.0976,25300.0
2014-10-14 12:45:00,28.51,28.56,28.49,28.55,22300.0,26.0976,26.1434,26.0793,26.1342,22300.0
2014-10-14 12:50:00,28.54,28.55,28.49,28.5,30300.0,26.1251,26.1342,26.0793,26.0884,30300.0
2014-10-14 12:55:00,28.5,28.53,28.5,28.51,14400.0,26.0884,26.1159,26.0884,26.0976,14400.0
2014-10-14 13:00:00,28.52,28.52,28.49,28.52,28100.0,26.1067,26.1067,26.0793,26.1067,28100.0
2014-10-14 13:05:00,28.52,28.57,28.52,28.53,18300.0,26.1067,26.1525,26.1067,26.1159,18300.0
2014-10-14 13:10:00,28.53,28.58,28.53,28.58,20700.0,26.1159,26.1617,26.1159,26.1617,20700.0
2014-10-14 13:15:00,28.59,28.61,28.57,28.58,112500.0,26.1708,26.1891,26.1525,26.1617,112500.0
2014-10-14 13:20:00,28.58,28.58,28.46,28.47,46600.0,26.1617,26.1617,26.0518,26.061,46600.0
2014-10-14 13:25:00,28.48,28.5,28.45,28.45,33500.0,26.0701,26.0884,26.0427,26.0427,33500.0
2014-10-14 13:30:00,28.46,28.53,28.46,28.52,45700.0,26.0518,26.1159,26.0518,26.1067,45700.0
2014-10-14 13:35:00,28.52,28.52,28.44,28.48,35100.0,26.1067,26.1067,26.0335,26.0701,35100.0
2014-10-14 13:40:00,28.49,28.51,28.45,28.45,19200.0,26.0793,26.0976,26.0427,26.0427,19200.0
2014-10-14 13:45:00,28.45,28.48,28.42,28.45,23900.0,26.0427,26.0701,26.0152,26.0427,23900.0
2014-10-14 13:50:00,28.45,28.46,28.42,28.45,36000.0,26.0427,26.0518,26.0152,26.0427,36000.0
2014-10-14 13:55:00,28.46,28.49,28.43,28.49,29900.0,26.0518,26.0793,26.0244,26.0793,29900.0
2014-10-14 14:00:00,28.49,28.53,28.48,28.5,26100.0,26.0793,26.1159,26.0701,26.0884,26100.0
2014-10-14 14:05:00,28.5,28.5,28.46,28.46,32400.0,26.0884,26.0884,26.0518,26.0518,32400.0
2014-10-14 14:10:00,28.46,28.53,28.46,28.52,33800.0,26.0518,26.1159,26.0518,26.1067,33800.0
2014-10-14 14:15:00,28.52,28.53,28.48,28.5,36400.0,26.1067,26.1159,26.0701,26.0884,36400.0
2014-10-14 14:20:00,28.51,28.51,28.41,28.41,42400.0,26.0976,26.0976,26.0061,26.0061,42400.0
2014-10-14 14:25:00,28.41,28.43,28.4,28.41,12100.0,26.0061,26.0244,25.9969,26.0061,12100.0
2014-10-14 14:30:00,28.42,28.44,28.35,28.35,30900.0,26.0152,26.0335,25.9511,25.9511,30900.0
2014-10-14 14:35:00,28.35,28.41,28.34,28.4,39800.0,25.9511,26.0061,25.942,25.9969,39800.0
2014-10-14 14:40:00,28.4,28.46,28.39,28.46,33900.0,25.9969,26.0518,25.9877,26.0518,33900.0
2014-10-14 14:45:00,28.46,28.47,28.41,28.45,25100.0,26.0518,26.061,26.0061,26.0427,25100.0
2014-10-14 14:50:00,28.44,28.45,28.36,28.38,60000.0,26.0335,26.0427,25.9603,25.9786,60000.0
2014-10-14 14:55:00,28.38,28.4,28.36,28.38,34100.0,25.9786,25.9969,25.9603,25.9786,34100.0
2014-10-14 15:00:00,28.39,28.43,28.35,28.35,56800.0,25.9877,26.0244,25.9511,25.9511,56800.0
2014-10-14 15:05:00,28.33,28.34,28.29,28.31,30500.0,25.9328,25.942,25.8962,25.9145,30500.0
2014-10-14 15:10:00,28.31,28.35,28.3,28.31,161900.0,25.9145,25.9511,25.9054,25.9145,161900.0
2014-10-14 15:15:00,28.32,28.32,28.3,28.3,29700.0,25.9237,25.9237,25.9054,25.9054,29700.0
2014-10-14 15:20:00,28.3,28.3,28.21,28.24,123800.0,25.9054,25.9054,25.823,25.8504,123800.0
2014-10-14 15:25:00,28.25,28.28,28.22,28.27,369400.0,25.8596,25.8871,25.8321,25.8779,369400.0
2014-10-14 15:30:00,28.27,28.28,28.21,28.23,241300.0,25.8779,25.8871,25.823,25.8413,241300.0
2014-10-14 15:35:00,28.23,28.35,28.23,28.35,112600.0,25.8413,25.9511,25.8413,25.9511,112600.0
2014-10-14 15:40:00,28.35,28.4,28.31,28.31,251200.0,25.9511,25.9969,25.9145,25.9145,251200.0
2014-10-14 15:45:00,28.31,28.34,28.29,28.3,181200.0,25.9145,25.942,25.8962,25.9054,181200.0
2014-10-14 15:50:00,28.3,28.34,28.29,28.29,205800.0,25.9054,25.942,25.8962,25.8962,205800.0
2014-10-14 15:55:00,28.29,28.3,28.27,28.28,344200.0,25.8962,25.9054,25.8779,25.8871,344200.0
2014-10-15 09:30:00,27.92,28.15,27.81,27.86,81700.0,25.5575,25.7681,25.4568,25.5026,81700.0
2014-10-15 09:35:00,27.85,27.91,27.66,27.73,99500.0,25.4934,25.5484,25.3195,25.3836,99500.0
2014-10-15 09:40:00,27.71,27.92,27.7,27.92,119800.0,25.3653,25.5575,25.3561,25.5575,119800.0
2014-10-15 09:45:00,27.93,28.03,27.89,28.03,91500.0,25.5667,25.6582,25.5301,25.6582,91500.0
2014-10-15 09:50:00,28.03,28.24,28.0,28.16,139100.0,25.6582,25.8504,25.6307,25.7772,139100.0
2014-10-15 09:55:00,28.17,28.26,28.07,28.25,112100.0,25.7864,25.8687,25.6948,25.8596,112100.0
2014-10-15 10:00:00,28.28,28.41,28.28,28.33,41200.0,25.8871,26.0061,25.8871,25.9328,41200.0
2014-10-15 10:05:00,28.34,28.45,28.25,28.44,192100.0,25.942,26.0427,25.8596,26.0335,192100.0
2014-10-15 10:10:00,28.42,28.57,28.42,28.54,299800.0,26.0152,26.1525,26.0152,26.1251,299800.0
2014-10-15 10:15:00,28.54,28.55,28.46,28.51,354300.0,26.1251,26.1342,26.0518,26.0976,354300.0
2014-10-15 10:20:00,28.49,28.61,28.49,28.56,284300.0,26.0793,26.1891,26.0793,26.1434,284300.0
2014-10-15 10:25:00,28.55,28.6,28.47,28.54,78200.0,26.1342,26.18,26.061,26.1251,78200.0
2014-10-15 10:30:00,28.55,28.56,28.44,28.45,28800.0,26.1342,26.1434,26.0335,26.0427,28800.0
2014-10-15 10:35:00,28.43,28.46,28.35,28.43,170300.0,26.0244,26.0518,25.9511,26.0244,170300.0
2014-10-15 10:40:00,28.43,28.45,28.32,28.32,32600.0,26.0244,26.0427,25.9237,25.9237,32600.0
2014-10-15 10:45:00,28.31,28.34,28.24,28.34,148700.0,25.9145,25.942,25.8504,25.942,148700.0
2014-10-15 10:50:00,28.34,28.4,28.3,28.31,50700.0,25.942,25.9969,25.9054,25.9145,50700.0
2014-10-15 10:55:00,28.3,28.36,28.26,28.32,44000.0,25.9054,25.9603,25.8687,25.9237,44000.0
2014-10-15 11:00:00,28.32,28.34,28.21,28.3,75300.0,25.9237,25.942,25.823,25.9054,75300.0
2014-10-15 11:05:00,28.3,28.39,28.3,28.37,32700.0,25.9054,25.9877,25.9054,25.9694,32700.0
2014-10-15 11:10:00,28.36,28.38,28.3,28.36,28000.0,25.9603,25.9786,25.9054,25.9603,28000.0
2014-10-15 11:15:00,28.36,28.36,28.28,28.33,51200.0,25.9603,25.9603,25.8871,25.9328,51200.0
2014-10-15 11:20:00,28.31,28.32,28.24,28.29,37300.0,25.9145,25.9237,25.8504,25.8962,37300.0
2014-10-15 11:25:00,28.3,28.31,28.22,28.24,25300.0,25.9054,25.9145,25.8321,25.8504,25300.0
2014-10-15 11:30:00,28.25,28.33,28.21,28.24,63400.0,25.8596,25.9328,25.823,25.8504,63400.0
2014-10-15 11:35:00,28.24,28.3,28.23,28.26,33600.0,25.8504,25.9054,25.8413,25.8687,33600.0
2014-10-15 11:40:00,28.26,28.27,28.21,28.21,44300.0,25.8687,25.8779,25.823,25.823,44300.0
2014-10-15 11:45:00,28.2,28.22,28.13,28.15,29500.0,25.8138,25.8321,25.7497,25.7681,29500.0
2014-10-15 11:50:00,28.13,28.18,28.1,28.16,82100.0,25.7497,25.7955,25.7223,25.7772,82100.0
2014-10-15 11:55:00,28.15,28.24,28.15,28.22,86000.0,25.7681,25.8504,25.7681,25.8321,86000.0
2014-10-15 12:00:00,28.21,28.22,28.13,28.21,29800.0,25.823,25.8321,25.7497,25.823,29800.0
2014-10-15 12:05:00,28.21,28.22,28.13,28.16,27300.0,25.823,25.8321,25.7497,25.7772,27300.0
2014-10-15 12:10:00,28.16,28.19,28.1,28.12,25000.0,25.7772,25.8047,25.7223,25.7406,25000.0
2014-10-15 12:15:00,28.14,28.19,28.13,28.17,33800.0,25.7589,25.8047,25.7497,25.7864,33800.0
2014-10-15 12:20:00,28.17,28.25,28.17,28.2,29000.0,25.7864,25.8596,25.7864,25.8138,29000.0
2014-10-15 12:25:00,28.19,28.23,28.17,28.19,27500.0,25.8047,25.8413,25.7864,25.8047,27500.0
2014-10-15 12:30:00,28.19,28.21,28.16,28.17,30900.0,25.8047,25.823,25.7772,25.7864,30900.0
2014-10-15 12:35:00,28.17,28.21,28.16,28.17,20300.0,25.7864,25.823,25.7772,25.7864,20300.0
2014-10-15 12:40:00,28.18,28.19,28.08,28.12,27700.0,25.7955,25.8047,25.704,25.7406,27700.0
2014-10-15 12:45:00,28.11,28.18,28.11,28.11,48300.0,25.7314,25.7955,25.7314,25.7314,48300.0
2014-10-15 12:50:00,28.12,28.12,28.05,28.09,58200.0,25.7406,25.7406,25.6765,25.7131,58200.0
2014-10-15 12:55:00,28.09,28.1,28.01,28.06,26800.0,25.7131,25.7223,25.6399,25.6857,26800.0
2014-10-15 13:00:00,28.05,28.12,28.03,28.11,25000.0,25.6765,25.7406,25.6582,25.7314,25000.0
2014-10-15 13:05:00,28.1,28.19,28.08,28.14,37000.0,25.7223,25.8047,25.704,25.7589,37000.0
2014-10-15 13:10:00,28.14,28.15,28.09,28.09,12900.0,25.7589,25.7681,25.7131,25.7131,12900.0
2014-10-15 13:15:00,28.08,28.11,28.06,28.07,22600.0,25.704,25.7314,25.6857,25.6948,22600.0
2014-10-15 13:20:00,28.07,28.07,27.99,27.99,48200.0,25.6948,25.6948,25.6216,25.6216,48200.0
2014-10-15 13:25:00,27.99,28.0,27.91,27.95,89000.0,25.6216,25.6307,25.5484,25.585,89000.0
2014-10-15 13:30:00,27.95,28.04,27.94,28.03,200200.0,25.585,25.6674,25.5758,25.6582,200200.0
2014-10-15 13:35:00,28.04,28.05,28.0,28.04,151800.0,25.6674,25.6765,25.6307,25.6674,151800.0
2014-10-15 13:40:00,28.04,28.08,28.02,28.02,209600.0,25.6674,25.704,25.6491,25.6491,209600.0
2014-10-15 13:45:00,28.02,28.15,28.0,28.15,45000.0,25.6491,25.7681,25.6307,25.7681,45000.0
2014-10-15 13:50:00,28.15,28.24,28.13,28.21,41200.0,25.7681,25.8504,25.7497,25.823,41200.0
2014-10-15 13:55:00,28.21,28.25,28.18,28.18,79100.0,25.823,25.8596,25.7955,25.7955,79100.0
2014-10-15 14:00:00,28.19,28.19,28.08,28.08,83300.0,25.8047,25.8047,25.704,25.704,83300.0
2014-10-15 14:05:00,28.08,28.17,28.07,28.14,65500.0,25.704,25.7864,25.6948,25.7589,65500.0
2014-10-15 14:10:00,28.12,28.2,28.12,28.2,50800.0,25.7406,25.8138,25.7406,25.8138,50800.0
2014-10-15 14:15:00,28.2,28.33,28.2,28.3,47600.0,25.8138,25.9328,25.8138,25.9054,47600.0
2014-10-15 14:20:00,28.29,28.32,28.22,28.25,80400.0,25.8962,25.9237,25.8321,25.8596,80400.0
2014-10-15 14:25:00,28.25,28.28,28.17,28.25,216000.0,25.8596,25.8871,25.7864,25.8596,216000.0
2014-10-15 14:30:00,28.25,28.3,28.22,28.27,30300.0,25.8596,25.9054,25.8321,25.8779,30300.0
2014-10-15 14:35:00,28.3,28.4,28.3,28.4,34100.0,25.9054,25.9969,25.9054,25.9969,34100.0
2014-10-15 14:40:00,28.4,28.42,28.35,28.36,133200.0,25.9969,26.0152,25.9511,25.9603,133200.0
2014-10-15 14:45:00,28.37,28.4,28.33,28.39,87200.0,25.9694,25.9969,25.9328,25.9877,87200.0
2014-10-15 14:50:00,28.39,28.46,28.38,28.43,62000.0,25.9877,26.0518,25.9786,26.0244,62000.0
2014-10-15 14:55:00,28.44,28.47,28.39,28.45,170900.0,26.0335,26.061,25.9877,26.0427,170900.0
2014-10-15 15:00:00,28.45,28.47,28.41,28.44,94800.0,26.0427,26.061,26.0061,26.0335,94800.0
2014-10-15 15:05:00,28.44,28.51,28.41,28.49,95000.0,26.0335,26.0976,26.0061,26.0793,95000.0
2014-10-15 15:10:00,28.48,28.56,28.48,28.51,80800.0,26.0701,26.1434,26.0701,26.0976,80800.0
2014-10-15 15:15:00,28.5,28.5,28.4,28.43,50500.0,26.0884,26.0884,25.9969,26.0244,50500.0
2014-10-15 15:20:00,28.43,28.47,28.42,28.46,62300.0,26.0244,26.061,26.0152,26.0518,62300.0
2014-10-15 15:25:00,28.48,28.69,28.48,28.69,75700.0,26.0701,26.2624,26.0701,26.2624,75700.0
2014-10-15 15:30:00,28.7,28.75,28.68,28.73,159400.0,26.2715,26.3173,26.2532,26.299,159400.0
2014-10-15 15:35:00,28.73,28.87,28.69,28.87,147100.0,26.299,26.4271,26.2624,26.4271,147100.0
2014-10-15 15:40:00,28.88,28.91,28.83,28.87,134000.0,26.4363,26.4637,26.3905,26.4271,134000.0
2014-10-15 15:45:00,28.87,28.88,28.72,28.72,232300.0,26.4271,26.4363,26.2898,26.2898,232300.0
2014-10-15 15:50:00,28.72,28.77,28.68,28.77,179200.0,26.2898,26.3356,26.2532,26.3356,179200.0
2014-10-15 15:55:00,28.76,28.78,28.72,28.73,274500.0,26.3264,26.3447,26.2898,26.299,274500.0
2014-10-16 09:30:00,28.06,28.41,28.06,28.33,48100.0,25.6857,26.0061,25.6857,25.9328,48100.0
2014-10-16 09:35:00,28.33,28.61,28.33,28.6,41300.0,25.9328,26.1891,25.9328,26.18,41300.0
2014-10-16 09:40:00,28.6,28.73,28.57,28.69,164500.0,26.18,26.299,26.1525,26.2624,164500.0
2014-10-16 09:45:00,28.68,28.8,28.59,28.79,87700.0,26.2532,26.3631,26.1708,26.3539,87700.0
2014-10-16 09:50:00,28.79,28.81,28.71,28.8,126400.0,26.3539,26.3722,26.2807,26.3631,126400.0
2014-10-16 09:55:00,28.8,28.86,28.75,28.86,25300.0,26.3631,26.418,26.3173,26.418,25300.0
2014-10-16 10:00:00,28.84,28.84,28.59,28.63,103100.0,26.3997,26.3997,26.1708,26.2074,103100.0
2014-10-16 10:05:00,28.64,28.68,28.54,28.66,100100.0,26.2166,26.2532,26.1251,26.2349,100100.0
2014-10-16 10:10:00,28.66,28.69,28.53,28.56,140600.0,26.2349,26.2624,26.1159,26.1434,140600.0
2014-10-16 10:15:00,28.55,28.59,28.47,28.59,159100.0,26.1342,26.1708,26.061,26.1708,159100.0
2014-10-16 10:20:00,28.59,28.84,28.57,28.68,107400.0,26.1708,26.3997,26.1525,26.2532,107400.0
2014-10-16 10:25:00,28.69,28.7,28.53,28.65,81000.0,26.2624,26.2715,26.1159,26.2257,81000.0
2014-10-16 10:30:00,28.65,28.75,28.57,28.71,23400.0,26.2257,26.3173,26.1525,26.2807,23400.0
2014-10-16 10:35:00,28.71,28.76,28.6,28.65,23900.0,26.2807,26.3264,26.18,26.2257,23900.0
2014-10-16 10:40:00,28.64,28.75,28.57,28.74,80700.0,26.2166,26.3173,26.1525,26.3081,80700.0
2014-10-16 10:45:00,28.76,28.82,28.73,28.78,40800.0,26.3264,26.3814,26.299,26.3447,40800.0
2014-10-16 10:50:00,28.79,28.98,28.79,28.92,317500.0,26.3539,26.5278,26.3539,26.4729,317500.0
2014-10-16 10:55:00,28.92,28.95,28.85,28.86,22400.0,26.4729,26.5004,26.4088,26.418,22400.0
2014-10-16 11:00:00,28.85,28.85,28.74,28.75,32600.0,26.4088,26.4088,26.3081,26.3173,32600.0
2014-10-16 11:05:00,28.75,28.8,28.73,28.79,54700.0,26.3173,26.3631,26.299,26.3539,54700.0
2014-10-16 11:10:00,28.79,28.9,28.77,28.83,99300.0,26.3539,26.4546,26.3356,26.3905,99300.0
2014-10-16 11:15:00,28.84,28.95,28.83,28.93,22000.0,26.3997,26.5004,26.3905,26.4821,22000.0
2014-10-16 11:20:00,28.92,29.02,28.92,28.94,34400.0,26.4729,26.5644,26.4729,26.4912,34400.0
2014-10-16 11:25:00,28.94,28.98,28.89,28.98,36200.0,26.4912,26.5278,26.4454,26.5278,36200.0
2014-10-16 11:30:00,28.98,29.0,28.9,28.92,122700.0,26.5278,26.5461,26.4546,26.4729,122700.0
2014-10-16 11:35:00,28.92,28.93,28.84,28.85,42600.0,26.4729,26.4821,26.3997,26.4088,42600.0
2014-10-16 11:40:00,28.85,28.94,28.84,28.89,24600.0,26.4088,26.4912,26.3997,26.4454,24600.0
2014-10-16 11:45:00,28.88,28.9,28.75,28.76,36800.0,26.4363,26.4546,26.3173,26.3264,36800.0
2014-10-16 11:50:00,28.76,28.82,28.69,28.7,34800.0,26.3264,26.3814,26.2624,26.2715,34800.0
2014-10-16 11:55:00,28.7,28.77,28.69,28.74,33500.0,26.2715,26.3356,26.2624,26.3081,33500.0
2014-10-16 12:00:00,28.74,28.74,28.68,28.69,36300.0,26.3081,26.3081,26.2532,26.2624,36300.0
2014-10-16 12:05:00,28.7,28.81,28.7,28.75,28000.0,26.2715,26.3722,26.2715,26.3173,28000.0
2014-10-16 12:10:00,28.74,28.8,28.69,28.78,112900.0,26.3081,26.3631,26.2624,26.3447,112900.0
2014-10-16 12:15:00,28.79,28.81,28.71,28.8,40700.0,26.3539,26.3722,26.2807,26.3631,40700.0
2014-10-16 12:20:00,28.8,28.85,28.8,28.8,30300.0,26.3631,26.4088,26.3631,26.3631,30300.0
2014-10-16 12:25:00,28.8,28.8,28.71,28.76,34200.0,26.3631,26.3631,26.2807,26.3264,34200.0
2014-10-16 12:30:00,28.75,28.79,28.7,28.76,77700.0,26.3173,26.3539,26.2715,26.3264,77700.0
2014-10-16 12:35:00,28.77,28.8,28.71,28.79,76700.0,26.3356,26.3631,26.2807,26.3539,76700.0
2014-10-16 12:40:00,28.79,28.83,28.77,28.8,31700.0,26.3539,26.3905,26.3356,26.3631,31700.0
2014-10-16 12:45:00,28.81,28.84,28.79,28.83,53300.0,26.3722,26.3997,26.3539,26.3905,53300.0
2014-10-16 12:50:00,28.84,28.88,28.82,28.87,35500.0,26.3997,26.4363,26.3814,26.4271,35500.0
2014-10-16 12:55:00,28.87,28.95,28.87,28.93,32300.0,26.4271,26.5004,26.4271,26.4821,32300.0
2014-10-16 13:00:00,28.93,29.02,28.93,28.96,32300.0,26.4821,26.5644,26.4821,26.5095,32300.0
2014-10-16 13:05:00,28.96,29.01,28.92,29.01,29100.0,26.5095,26.5553,26.4729,26.5553,29100.0
2014-10-16 13:10:00,28.99,29.02,28.95,29.02,45500.0,26.537,26.5644,26.5004,26.5644,45500.0
2014-10-16 13:15:00,29.02,29.04,28.95,29.01,30900.0,26.5644,26.5827,26.5004,26.5553,30900.0
2014-10-16 13:20:00,29.02,29.06,28.96,29.03,65400.0,26.5644,26.6011,26.5095,26.5736,65400.0
2014-10-16 13:25:00,29.03,29.08,29.03,29.07,179200.0,26.5736,26.6194,26.5736,26.6102,179200.0
2014-10-16 13:30:00,29.07,29.13,29.06,29.09,145500.0,26.6102,26.6651,26.6011,26.6285,145500.0
2014-10-16 13:35:00,29.09,29.16,29.08,29.14,52400.0,26.6285,26.6926,26.6194,26.6743,52400.0
2014-10-16 13:40:00,29.14,29.17,29.12,29.16,50800.0,26.6743,26.7017,26.656,26.6926,50800.0
2014-10-16 13:45:00,29.16,29.18,29.05,29.09,129100.0,26.6926,26.7109,26.5919,26.6285,129100.0
2014-10-16 13:50:00,29.09,29.09,29.0,29.03,67500.0,26.6285,26.6285,26.5461,26.5736,67500.0
2014-10-16 13:55:00,29.03,29.05,28.94,28.97,70100.0,26.5736,26.5919,26.4912,26.5187,70100.0
2014-10-16 14:00:00,28.97,29.01,28.94,29.0,30900.0,26.5187,26.5553,26.4912,26.5461,30900.0
2014-10-16 14:05:00,29.01,29.08,29.01,29.06,19800.0,26.5553,26.6194,26.5553,26.6011,19800.0
2014-10-16 14:10:00,29.07,29.08,28.98,28.99,26700.0,26.6102,26.6194,26.5278,26.537,26700.0
2014-10-16 14:15:00,28.99,29.01,28.96,29.0,44300.0,26.537,26.5553,26.5095,26.5461,44300.0
2014-10-16 14:20:00,28.98,28.99,28.92,28.97,71500.0,26.5278,26.537,26.4729,26.5187,71500.0
2014-10-16 14:25:00,28.98,29.03,28.98,29.0,36300.0,26.5278,26.5736,26.5278,26.5461,36300.0
2014-10-16 14:30:00,29.0,29.04,28.98,29.0,36600.0,26.5461,26.5827,26.5278,26.5461,36600.0
2014-10-16 14:35:00,29.0,29.0,28.97,29.0,15800.0,26.5461,26.5461,26.5187,26.5461,15800.0
2014-10-16 14:40:00,28.99,29.0,28.91,28.93,30900.0,26.537,26.5461,26.4637,26.4821,30900.0
2014-10-16 14:45:00,28.91,28.94,28.83,28.84,51700.0,26.4637,26.4912,26.3905,26.3997,51700.0
2014-10-16 14:50:00,28.84,28.88,28.84,28.87,41200.0,26.3997,26.4363,26.3997,26.4271,41200.0
2014-10-16 14:55:00,28.88,28.9,28.85,28.85,24200.0,26.4363,26.4546,26.4088,26.4088,24200.0
2014-10-16 15:00:00,28.85,28.9,28.78,28.79,28500.0,26.4088,26.4546,26.3447,26.3539,28500.0
2014-10-16 15:05:00,28.8,28.85,28.79,28.85,29800.0,26.3631,26.4088,26.3539,26.4088,29800.0
2014-10-16 15:10:00,28.86,28.92,28.85,28.9,18600.0,26.418,26.4729,26.4088,26.4546,18600.0
2014-10-16 15:15:00,28.92,28.94,28.86,28.86,26500.0,26.4729,26.4912,26.418,26.418,26500.0
2014-10-16 15:20:00,28.86,28.91,28.84,28.88,27300.0,26.418,26.4637,26.3997,26.4363,27300.0
2014-10-16 15:25:00,28.88,28.91,28.86,28.91,33200.0,26.4363,26.4637,26.418,26.4637,33200.0
2014-10-16 15:30:00,28.9,28.91,28.86,28.9,97100.0,26.4546,26.4637,26.418,26.4546,97100.0
2014-10-16 15:35:00,28.91,28.93,28.82,28.83,50800.0,26.4637,26.4821,26.3814,26.3905,50800.0
2014-10-16 15:40:00,28.84,28.91,28.84,28.9,56500.0,26.3997,26.4637,26.3997,26.4546,56500.0
2014-10-16 15:45:00,28.91,28.93,28.89,28.9,68200.0,26.4637,26.4821,26.4454,26.4546,68200.0
2014-10-16 15:50:00,28.91,28.93,28.91,28.92,120700.0,26.4637,26.4821,26.4637,26.4729,120700.0
2014-10-16 15:55:00,28.92,28.92,28.87,28.88,233200.0,26.4729,26.4729,26.4271,26.4363,233200.0
2014-10-17 09:30:00,29.3,29.31,29.18,29.23,116300.0,26.8207,26.8299,26.7109,26.7567,116300.0
2014-10-17 09:35:00,29.21,29.21,29.02,29.08,54600.0,26.7384,26.7384,26.5644,26.6194,54600.0
2014-10-17 09:40:00,29.09,29.14,29.03,29.13,61300.0,26.6285,26.6743,26.5736,26.6651,61300.0
2014-10-17 09:45:00,29.14,29.19,29.08,29.11,26900.0,26.6743,26.7201,26.6194,26.6468,26900.0
2014-10-17 09:50:00,29.12,29.19,29.11,29.18,27100.0,26.656,26.7201,26.6468,26.7109,27100.0
2014-10-17 09:55:00,29.19,29.2,29.08,29.09,41200.0,26.7201,26.7292,26.6194,26.6285,41200.0
2014-10-17 10:00:00,29.08,29.18,29.04,29.17,76600.0,26.6194,26.7109,26.5827,26.7017,76600.0
2014-10-17 10:05:00,29.18,29.19,29.09,29.11,32600.0,26.7109,26.7201,26.6285,26.6468,32600.0
2014-10-17 10:10:00,29.12,29.18,29.1,29.11,18600.0,26.656,26.7109,26.6377,26.6468,18600.0
2014-10-17 10:15:00,29.1,29.19,29.09,29.13,25600.0,26.6377,26.7201,26.6285,26.6651,25600.0
2014-10-17 10:20:00,29.12,29.15,29.07,29.14,30800.0,26.656,26.6834,26.6102,26.6743,30800.0
2014-10-17 10:25:00,29.14,29.23,29.12,29.23,38200.0,26.6743,26.7567,26.656,26.7567,38200.0
2014-10-17 10:30:00,29.25,29.25,29.15,29.15,105100.0,26.775,26.775,26.6834,26.6834,105100.0
2014-10-17 10:35:00,29.15,29.15,29.08,29.08,21000.0,26.6834,26.6834,26.6194,26.6194,21000.0
2014-10-17 10:40:00,29.09,29.15,29.09,29.13,27700.0,26.6285,26.6834,26.6285,26.6651,27700.0
2014-10-17 10:45:00,29.16,29.17,29.08,29.08,54400.0,26.6926,26.7017,26.6194,26.6194,54400.0
2014-10-17 10:50:00,29.08,29.12,29.07,29.11,39900.0,26.6194,26.656,26.6102,26.6468,39900.0
2014-10-17 10:55:00,29.11,29.13,29.09,29.12,36300.0,26.6468,26.6651,26.6285,26.656,36300.0
2014-10-17 11:00:00,29.12,29.13,29.1,29.11,32300.0,26.656,26.6651,26.6377,26.6468,32300.0
2014-10-17 11:05:00,29.12,29.16,29.11,29.15,33100.0,26.656,26.6926,26.6468,26.6834,33100.0
2014-10-17 11:10:00,29.15,29.19,29.13,29.14,107100.0,26.6834,26.7201,26.6651,26.6743,107100.0
2014-10-17 11:15:00,29.14,29.16,29.13,29.15,15900.0,26.6743,26.6926,26.6651,26.6834,15900.0
2014-10-17 11:20:00,29.16,29.17,29.13,29.15,23700.0,26.6926,26.7017,26.6651,26.6834,23700.0
2014-10-17 11:25:00,29.15,29.21,29.15,29.16,16300.0,26.6834,26.7384,26.6834,26.6926,16300.0
2014-10-17 11:30:00,29.16,29.22,29.14,29.21,31300.0,26.6926,26.7475,26.6743,26.7384,31300.0
2014-10-17 11:35:00,29.2,29.24,29.2,29.23,29800.0,26.7292,26.7658,26.7292,26.7567,29800.0
2014-10-17 11:40:00,29.23,29.28,29.21,29.28,184200.0,26.7567,26.8024,26.7384,26.8024,184200.0
2014-10-17 11:45:00,29.29,29.32,29.27,29.29,65600.0,26.8116,26.8391,26.7933,26.8116,65600.0
2014-10-17 11:50:00,29.29,29.3,29.24,29.24,83000.0,26.8116,26.8207,26.7658,26.7658,83000.0
2014-10-17 11:55:00,29.24,29.27,29.19,29.25,329200.0,26.7658,26.7933,26.7201,26.775,329200.0
2014-10-17 12:00:00,29.26,29.33,29.25,29.32,45300.0,26.7841,26.8482,26.775,26.8391,45300.0
2014-10-17 12:05:00,29.32,29.4,29.32,29.35,173800.0,26.8391,26.9123,26.8391,26.8665,173800.0
2014-10-17 12:10:00,29.35,29.36,29.3,29.32,229900.0,26.8665,26.8757,26.8207,26.8391,229900.0
2014-10-17 12:15:00,29.31,29.35,29.28,29.3,69500.0,26.8299,26.8665,26.8024,26.8207,69500.0
2014-10-17 12:20:00,29.3,29.41,29.3,29.4,33900.0,26.8207,26.9214,26.8207,26.9123,33900.0
2014-10-17 12:25:00,29.41,29.51,29.41,29.49,59400.0,26.9214,27.013,26.9214,26.9947,59400.0
2014-10-17 12:30:00,29.49,29.52,29.43,29.44,278300.0,26.9947,27.0221,26.9397,26.9489,278300.0
2014-10-17 12:35:00,29.45,29.53,29.44,29.44,89100.0,26.9581,27.0313,26.9489,26.9489,89100.0
2014-10-17 12:40:00,29.42,29.44,29.39,29.41,20100.0,26.9306,26.9489,26.9031,26.9214,20100.0
2014-10-17 12:45:00,29.4,29.44,29.34,29.41,104300.0,26.9123,26.9489,26.8574,26.9214,104300.0
2014-10-17 12:50:00,29.4,29.4,29.37,29.37,28600.0,26.9123,26.9123,26.8848,26.8848,28600.0
2014-10-17 12:55:00,29.39,29.45,29.39,29.41,45100.0,26.9031,26.9581,26.9031,26.9214,45100.0
2014-10-17 13:00:00,29.42,29.44,29.39,29.39,13600.0,26.9306,26.9489,26.9031,26.9031,13600.0
2014-10-17 13:05:00,29.38,29.38,29.34,29.34,6500.0,26.894,26.894,26.8574,26.8574,6500.0
2014-10-17 13:10:00,29.33,29.36,29.3,29.34,50200.0,26.8482,26.8757,26.8207,26.8574,50200.0
2014-10-17 13:15:00,29.35,29.38,29.35,29.37,16000.0,26.8665,26.894,26.8665,26.8848,16000.0
2014-10-17 13:20:00,29.37,29.37,29.33,29.33,43100.0,26.8848,26.8848,26.8482,26.8482,43100.0
2014-10-17 13:25:00,29.33,29.36,29.3,29.3,30200.0,26.8482,26.8757,26.8207,26.8207,30200.0
2014-10-17 13:30:00,29.29,29.34,29.29,29.31,20400.0,26.8116,26.8574,26.8116,26.8299,20400.0
2014-10-17 13:35:00,29.31,29.39,29.3,29.37,31100.0,26.8299,26.9031,26.8207,26.8848,31100.0
2014-10-17 13:40:00,29.37,29.42,29.35,29.4,65300.0,26.8848,26.9306,26.8665,26.9123,65300.0
2014-10-17 13:45:00,29.4,29.45,29.39,29.39,43500.0,26.9123,26.9581,26.9031,26.9031,43500.0
2014-10-17 13:50:00,29.38,29.41,29.36,29.38,29600.0,26.894,26.9214,26.8757,26.894,29600.0
2014-10-17 13:55:00,29.37,29.38,29.33,29.36,21700.0,26.8848,26.894,26.8482,26.8757,21700.0
2014-10-17 14:00:00,29.36,29.36,29.31,29.32,125400.0,26.8757,26.8757,26.8299,26.8391,125400.0
2014-10-17 14:05:00,29.33,29.34,29.24,29.27,76000.0,26.8482,26.8574,26.7658,26.7933,76000.0
2014-10-17 14:10:00,29.26,29.33,29.25,29.33,63500.0,26.7841,26.8482,26.775,26.8482,63500.0
2014-10-17 14:15:00,29.33,29.34,29.26,29.26,59000.0,26.8482,26.8574,26.7841,26.7841,59000.0
2014-10-17 14:20:00,29.27,29.36,29.26,29.35,83100.0,26.7933,26.8757,26.7841,26.8665,83100.0
2014-10-17 14:25:00,29.35,29.35,29.3,29.35,121600.0,26.8665,26.8665,26.8207,26.8665,121600.0
2014-10-17 14:30:00,29.36,29.4,29.33,29.38,114200.0,26.8757,26.9123,26.8482,26.894,114200.0
2014-10-17 14:35:00,29.39,29.4,29.33,29.36,94600.0,26.9031,26.9123,26.8482,26.8757,94600.0
2014-10-17 14:40:00,29.36,29.41,29.35,29.4,97900.0,26.8757,26.9214,26.8665,26.9123,97900.0
2014-10-17 14:45:00,29.4,29.4,29.36,29.36,115000.0,26.9123,26.9123,26.8757,26.8757,115000.0
2014-10-17 14:50:00,29.36,29.37,29.35,29.36,66300.0,26.8757,26.8848,26.8665,26.8757,66300.0
2014-10-17 14:55:00,29.36,29.36,29.32,29.35,68600.0,26.8757,26.8757,26.8391,26.8665,68600.0
2014-10-17 15:00:00,29.34,29.34,29.26,29.27,107200.0,26.8574,26.8574,26.7841,26.7933,107200.0
2014-10-17 15:05:00,29.26,29.34,29.26,29.33,70900.0,26.7841,26.8574,26.7841,26.8482,70900.0
2014-10-17 15:10:00,29.33,29.44,29.33,29.44,78300.0,26.8482,26.9489,26.8482,26.9489,78300.0
2014-10-17 15:15:00,29.45,29.45,29.41,29.43,98100.0,26.9581,26.9581,26.9214,26.9397,98100.0
2014-10-17 15:20:00,29.43,29.44,29.4,29.42,111600.0,26.9397,26.9489,26.9123,26.9306,111600.0
2014-10-17 15:25:00,29.42,29.44,29.41,29.44,146500.0,26.9306,26.9489,26.9214,26.9489,146500.0
2014-10-17 15:30:00,29.44,29.49,29.43,29.43,124200.0,26.9489,26.9947,26.9397,26.9397,124200.0
2014-10-17 15:35:00,29.43,29.45,29.41,29.42,144300.0,26.9397,26.9581,26.9214,26.9306,144300.0
2014-10-17 15:40:00,29.42,29.45,29.42,29.44,196000.0,26.9306,26.9581,26.9306,26.9489,196000.0
2014-10-17 15:45:00,29.44,29.45,29.41,29.41,151100.0,26.9489,26.9581,26.9214,26.9214,151100.0
2014-10-17 15:50:00,29.41,29.42,29.38,29.39,175000.0,26.9214,26.9306,26.894,26.9031,175000.0
2014-10-17 15:55:00,29.39,29.39,29.36,29.36,537200.0,26.9031,26.9031,26.8757,26.8757,537200.0
2014-10-20 09:30:00,29.42,29.54,29.25,29.54,203900.0,26.9306,27.0404,26.775,27.0404,203900.0
2014-10-20 09:35:00,29.54,29.74,29.54,29.74,91000.0,27.0404,27.2235,27.0404,27.2235,91000.0
2014-10-20 09:40:00,29.73,29.81,29.72,29.81,164100.0,27.2144,27.2876,27.2052,27.2876,164100.0
2014-10-20 09:45:00,29.81,29.83,29.67,29.67,58300.0,27.2876,27.3059,27.1594,27.1594,58300.0
2014-10-20 09:50:00,29.66,29.67,29.59,29.62,103800.0,27.1503,27.1594,27.0862,27.1137,103800.0
2014-10-20 09:55:00,29.62,29.79,29.62,29.74,50400.0,27.1137,27.2693,27.1137,27.2235,50400.0
2014-10-20 10:00:00,29.76,29.78,29.72,29.76,35100.0,27.2418,27.2601,27.2052,27.2418,35100.0
2014-10-20 10:05:00,29.77,29.8,29.72,29.76,54300.0,27.251,27.2784,27.2052,27.2418,54300.0
2014-10-20 10:10:00,29.75,29.81,29.75,29.75,28300.0,27.2327,27.2876,27.2327,27.2327,28300.0
2014-10-20 10:15:00,29.75,29.82,29.72,29.77,37800.0,27.2327,27.2967,27.2052,27.251,37800.0
2014-10-20 10:20:00,29.78,29.92,29.78,29.91,135400.0,27.2601,27.3883,27.2601,27.3791,135400.0
2014-10-20 10:25:00,29.91,29.92,29.85,29.85,46300.0,27.3791,27.3883,27.3242,27.3242,46300.0
2014-10-20 10:30:00,29.85,29.87,29.8,29.81,86400.0,27.3242,27.3425,27.2784,27.2876,86400.0
2014-10-20 10:35:00,29.82,29.85,29.78,29.8,68500.0,27.2967,27.3242,27.2601,27.2784,68500.0
2014-10-20 10:40:00,29.8,29.89,29.8,29.88,50800.0,27.2784,27.3608,27.2784,27.3517,50800.0
2014-10-20 10:45:00,29.89,29.9,29.81,29.84,49500.0,27.3608,27.37,27.2876,27.3151,49500.0
2014-10-20 10:50:00,29.84,29.84,29.78,29.79,47500.0,27.3151,27.3151,27.2601,27.2693,47500.0
2014-10-20 10:55:00,29.8,29.83,29.78,29.78,31600.0,27.2784,27.3059,27.2601,27.2601,31600.0
2014-10-20 11:00:00,29.78,29.79,29.74,29.76,37200.0,27.2601,27.2693,27.2235,27.2418,37200.0
2014-10-20 11:05:00,29.78,29.82,29.77,29.81,31800.0,27.2601,27.2967,27.251,27.2876,31800.0
2014-10-20 11:10:00,29.81,29.84,29.76,29.82,28900.0,27.2876,27.3151,27.2418,27.2967,28900.0
2014-10-20 11:15:00,29.82,29.84,29.81,29.81,18600.0,27.2967,27.3151,27.2876,27.2876,18600.0
2014-10-20 11:20:00,29.81,29.84,29.79,29.84,22300.0,27.2876,27.3151,27.2693,27.3151,22300.0
2014-10-20 11:25:00,29.84,29.84,29.79,29.79,115100.0,27.3151,27.3151,27.2693,27.2693,115100.0
2014-10-20 11:30:00,29.79,29.83,29.77,29.82,41200.0,27.2693,27.3059,27.251,27.2967,41200.0
2014-10-20 11:35:00,29.82,29.85,29.82,29.83,173400.0,27.2967,27.3242,27.2967,27.3059,173400.0
2014-10-20 11:40:00,29.82,29.83,29.8,29.82,68000.0,27.2967,27.3059,27.2784,27.2967,68000.0
2014-10-20 11:45:00,29.82,29.82,29.79,29.8,130500.0,27.2967,27.2967,27.2693,27.2784,130500.0
2014-10-20 11:50:00,29.81,29.81,29.76,29.76,276000.0,27.2876,27.2876,27.2418,27.2418,276000.0
2014-10-20 11:55:00,29.76,29.82,29.74,29.81,98100.0,27.2418,27.2967,27.2235,27.2876,98100.0
2014-10-20 12:00:00,29.8,29.84,29.8,29.82,14300.0,27.2784,27.3151,27.2784,27.2967,14300.0
2014-10-20 12:05:00,29.82,29.82,29.78,29.78,34900.0,27.2967,27.2967,27.2601,27.2601,34900.0
2014-10-20 12:10:00,29.78,29.82,29.78,29.79,22300.0,27.2601,27.2967,27.2601,27.2693,22300.0
2014-10-20 12:15:00,29.78,29.82,29.78,29.81,20300.0,27.2601,27.2967,27.2601,27.2876,20300.0
2014-10-20 12:20:00,29.81,29.83,29.8,29.83,13200.0,27.2876,27.3059,27.2784,27.3059,13200.0
2014-10-20 12:25:00,29.82,29.83,29.8,29.81,12400.0,27.2967,27.3059,27.2784,27.2876,12400.0
2014-10-20 12:30:00,29.81,29.81,29.78,29.81,105400.0,27.2876,27.2876,27.2601,27.2876,105400.0
2014-10-20 12:35:00,29.81,29.82,29.78,29.78,18200.0,27.2876,27.2967,27.2601,27.2601,18200.0
2014-10-20 12:40:00,29.78,29.79,29.76,29.78,20100.0,27.2601,27.2693,27.2418,27.2601,20100.0
2014-10-20 12:45:00,29.77,29.79,29.75,29.77,40000.0,27.251,27.2693,27.2327,27.251,40000.0
2014-10-20 12:50:00,29.77,29.8,29.76,29.8,81100.0,27.251,27.2784,27.2418,27.2784,81100.0
2014-10-20 12:55:00,29.79,29.8,29.72,29.75,207900.0,27.2693,27.2784,27.2052,27.2327,207900.0
2014-10-20 13:00:00,29.75,29.78,29.75,29.77,218800.0,27.2327,27.2601,27.2327,27.251,218800.0
2014-10-20 13:05:00,29.78,29.84,29.77,29.83,102400.0,27.2601,27.3151,27.251,27.3059,102400.0
2014-10-20 13:10:00,29.83,29.84,29.8,29.81,197000.0,27.3059,27.3151,27.2784,27.2876,197000.0
2014-10-20 13:15:00,29.81,29.83,29.81,29.83,23600.0,27.2876,27.3059,27.2876,27.3059,23600.0
2014-10-20 13:20:00,29.82,29.83,29.81,29.82,49100.0,27.2967,27.3059,27.2876,27.2967,49100.0
2014-10-20 13:25:00,29.82,29.87,29.81,29.86,105700.0,27.2967,27.3425,27.2876,27.3334,105700.0
2014-10-20 13:30:00,29.86,29.87,29.85,29.87,72500.0,27.3334,27.3425,27.3242,27.3425,72500.0
2014-10-20 13:35:00,29.86,29.9,29.86,29.9,114900.0,27.3334,27.37,27.3334,27.37,114900.0
2014-10-20 13:40:00,29.89,29.9,29.88,29.89,82500.0,27.3608,27.37,27.3517,27.3608,82500.0
2014-10-20 13:45:00,29.89,29.91,29.89,29.89,122700.0,27.3608,27.3791,27.3608,27.3608,122700.0
2014-10-20 13:50:00,29.9,29.93,29.89,29.92,107600.0,27.37,27.3974,27.3608,27.3883,107600.0
2014-10-20 13:55:00,29.93,29.94,29.93,29.93,82600.0,27.3974,27.4066,27.3974,27.3974,82600.0
2014-10-20 14:00:00,29.93,30.0,29.92,29.96,75100.0,27.3974,27.4615,27.3883,27.4249,75100.0
2014-10-20 14:05:00,29.96,29.99,29.95,29.99,172700.0,27.4249,27.4524,27.4157,27.4524,172700.0
2014-10-20 14:10:00,29.99,30.0,29.98,29.98,68600.0,27.4524,27.4615,27.4432,27.4432,68600.0
2014-10-20 14:15:00,29.98,29.98,29.92,29.92,25400.0,27.4432,27.4432,27.3883,27.3883,25400.0
2014-10-20 14:20:00,29.93,29.94,29.91,29.93,69500.0,27.3974,27.4066,27.3791,27.3974,69500.0
2014-10-20 14:25:00,29.93,29.95,29.92,29.94,33900.0,27.3974,27.4157,27.3883,27.4066,33900.0
2014-10-20 14:30:00,29.94,29.99,29.94,29.98,142900.0,27.4066,27.4524,27.4066,27.4432,142900.0
2014-10-20 14:35:00,29.97,29.99,29.97,29.98,46900.0,27.4341,27.4524,27.4341,27.4432,46900.0
2014-10-20 14:40:00,29.98,29.99,29.96,29.96,22500.0,27.4432,27.4524,27.4249,27.4249,22500.0
2014-10-20 14:45:00,29.96,29.97,29.94,29.95,26900.0,27.4249,27.4341,27.4066,27.4157,26900.0
2014-10-20 14:50:00,29.94,29.96,29.93,29.96,46800.0,27.4066,27.4249,27.3974,27.4249,46800.0
2014-10-20 14:55:00,29.96,29.97,29.95,29.97,57800.0,27.4249,27.4341,27.4157,27.4341,57800.0
2014-10-20 15:00:00,29.97,30.0,29.97,29.99,53500.0,27.4341,27.4615,27.4341,27.4524,53500.0
2014-10-20 15:05:00,29.98,30.01,29.98,30.0,162200.0,27.4432,27.4707,27.4432,27.4615,162200.0
2014-10-20 15:10:00,30.0,30.0,29.99,30.0,24200.0,27.4615,27.4615,27.4524,27.4615,24200.0
2014-10-20 15:15:00,30.0,30.0,29.98,29.98,16000.0,27.4615,27.4615,27.4432,27.4432,16000.0
2014-10-20 15:20:00,29.98,29.98,29.95,29.98,78100.0,27.4432,27.4432,27.4157,27.4432,78100.0
2014-10-20 15:25:00,29.97,29.98,29.95,29.97,54100.0,27.4341,27.4432,27.4157,27.4341,54100.0
2014-10-20 15:30:00,29.97,29.99,29.96,29.99,30700.0,27.4341,27.4524,27.4249,27.4524,30700.0
2014-10-20 15:35:00,29.98,29.99,29.97,29.98,139300.0,27.4432,27.4524,27.4341,27.4432,139300.0
2014-10-20 15:40:00,29.98,29.98,29.97,29.98,43800.0,27.4432,27.4432,27.4341,27.4432,43800.0
2014-10-20 15:45:00,29.99,30.0,29.98,30.0,162200.0,27.4524,27.4615,27.4432,27.4615,162200.0
2014-10-20 15:50:00,30.0,30.0,29.99,30.0,169200.0,27.4615,27.4615,27.4524,27.4615,169200.0
2014-10-20 15:55:00,30.0,30.0,29.99,29.99,298000.0,27.4615,27.4615,27.4524,27.4524,298000.0
2014-10-21 09:30:00,30.05,30.17,30.03,30.12,136800.0,27.5073,27.6171,27.489,27.5714,136800.0
2014-10-21 09:35:00,30.12,30.24,30.1,30.24,79400.0,27.5714,27.6812,27.5531,27.6812,79400.0
2014-10-21 09:40:00,30.23,30.3,30.21,30.29,49300.0,27.6721,27.7361,27.6537,27.727,49300.0
2014-10-21 09:45:00,30.29,30.39,30.26,30.36,178100.0,27.727,27.8185,27.6995,27.7911,178100.0
2014-10-21 09:50:00,30.37,30.42,30.37,30.37,70600.0,27.8002,27.846,27.8002,27.8002,70600.0
2014-10-21 09:55:00,30.37,30.38,30.33,30.37,28600.0,27.8002,27.8094,27.7636,27.8002,28600.0
2014-10-21 10:00:00,30.37,30.43,30.36,30.42,163800.0,27.8002,27.8551,27.7911,27.846,163800.0
2014-10-21 10:05:00,30.43,30.45,30.38,30.42,220300.0,27.8551,27.8734,27.8094,27.846,220300.0
2014-10-21 10:10:00,30.42,30.46,30.42,30.44,55000.0,27.846,27.8826,27.846,27.8643,55000.0
2014-10-21 10:15:00,30.45,30.46,30.41,30.43,54800.0,27.8734,27.8826,27.8368,27.8551,54800.0
2014-10-21 10:20:00,30.43,30.45,30.41,30.45,31600.0,27.8551,27.8734,27.8368,27.8734,31600.0
2014-10-21 10:25:00,30.46,30.5,30.46,30.47,44900.0,27.8826,27.9192,27.8826,27.8917,44900.0
2014-10-21 10:30:00,30.48,30.49,30.46,30.46,20600.0,27.9009,27.9101,27.8826,27.8826,20600.0
2014-10-21 10:35:00,30.46,30.49,30.45,30.47,17400.0,27.8826,27.9101,27.8734,27.8917,17400.0
2014-10-21 10:40:00,30.47,30.55,30.47,30.55,244300.0,27.8917,27.965,27.8917,27.965,244300.0
2014-10-21 10:45:00,30.55,30.56,30.52,30.53,37600.0,27.965,27.9741,27.9375,27.9467,37600.0
2014-10-21 10:50:00,30.52,30.52,30.46,30.46,71000.0,27.9375,27.9375,27.8826,27.8826,71000.0
2014-10-21 10:55:00,30.47,30.48,30.46,30.48,36500.0,27.8917,27.9009,27.8826,27.9009,36500.0
2014-10-21 11:00:00,30.48,30.51,30.48,30.5,153900.0,27.9009,27.9284,27.9009,27.9192,153900.0
2014-10-21 11:05:00,30.51,30.53,30.51,30.52,162400.0,27.9284,27.9467,27.9284,27.9375,162400.0
2014-10-21 11:10:00,30.52,30.52,30.48,30.49,34400.0,27.9375,27.9375,27.9009,27.9101,34400.0
2014-10-21 11:15:00,30.49,30.49,30.46,30.47,57700.0,27.9101,27.9101,27.8826,27.8917,57700.0
2014-10-21 11:20:00,30.47,30.52,30.47,30.52,140300.0,27.8917,27.9375,27.8917,27.9375,140300.0
2014-10-21 11:25:00,30.52,30.52,30.5,30.51,66700.0,27.9375,27.9375,27.9192,27.9284,66700.0
2014-10-21 11:30:00,30.52,30.52,30.48,30.5,22600.0,27.9375,27.9375,27.9009,27.9192,22600.0
2014-10-21 11:35:00,30.51,30.52,30.49,30.5,56200.0,27.9284,27.9375,27.9101,27.9192,56200.0
2014-10-21 11:40:00,30.5,30.51,30.46,30.47,55500.0,27.9192,27.9284,27.8826,27.8917,55500.0
2014-10-21 11:45:00,30.47,30.47,30.42,30.44,37200.0,27.8917,27.8917,27.846,27.8643,37200.0
2014-10-21 11:50:00,30.44,30.44,30.42,30.43,92700.0,27.8643,27.8643,27.846,27.8551,92700.0
2014-10-21 11:55:00,30.43,30.44,30.42,30.44,37200.0,27.8551,27.8643,27.846,27.8643,37200.0
2014-10-21 12:00:00,30.44,30.47,30.44,30.45,38500.0,27.8643,27.8917,27.8643,27.8734,38500.0
2014-10-21 12:05:00,30.45,30.46,30.45,30.46,10900.0,27.8734,27.8826,27.8734,27.8826,10900.0
2014-10-21 12:10:00,30.46,30.48,30.45,30.47,16400.0,27.8826,27.9009,27.8734,27.8917,16400.0
2014-10-21 12:15:00,30.47,30.48,30.46,30.48,24200.0,27.8917,27.9009,27.8826,27.9009,24200.0
2014-10-21 12:20:00,30.49,30.49,30.48,30.49,16400.0,27.9101,27.9101,27.9009,27.9101,16400.0
2014-10-21 12:25:00,30.49,30.49,30.46,30.47,14300.0,27.9101,27.9101,27.8826,27.8917,14300.0
2014-10-21 12:30:00,30.48,30.49,30.47,30.47,10400.0,27.9009,27.9101,27.8917,27.8917,10400.0
2014-10-21 12:35:00,30.47,30.48,30.43,30.43,17000.0,27.8917,27.9009,27.8551,27.8551,17000.0
2014-10-21 12:40:00,30.44,30.45,30.41,30.41,16500.0,27.8643,27.8734,27.8368,27.8368,16500.0
2014-10-21 12:45:00,30.41,30.42,30.41,30.41,10900.0,27.8368,27.846,27.8368,27.8368,10900.0
2014-10-21 12:50:00,30.4,30.41,30.32,30.33,103900.0,27.8277,27.8368,27.7544,27.7636,103900.0
2014-10-21 12:55:00,30.32,30.32,30.29,30.32,12700.0,27.7544,27.7544,27.727,27.7544,12700.0
2014-10-21 13:00:00,30.31,30.32,30.3,30.31,6500.0,27.7453,27.7544,27.7361,27.7453,6500.0
2014-10-21 13:05:00,30.3,30.3,30.28,30.28,5100.0,27.7361,27.7361,27.7178,27.7178,5100.0
2014-10-21 13:10:00,30.29,30.32,30.29,30.31,8400.0,27.727,27.7544,27.727,27.7453,8400.0
2014-10-21 13:15:00,30.31,30.33,30.3,30.3,8700.0,27.7453,27.7636,27.7361,27.7361,8700.0
2014-10-21 13:20:00,30.3,30.31,30.27,30.28,9100.0,27.7361,27.7453,27.7087,27.7178,9100.0
2014-10-21 13:25:00,30.28,30.32,30.28,30.31,8900.0,27.7178,27.7544,27.7178,27.7453,8900.0
2014-10-21 13:30:00,30.32,30.39,30.32,30.39,13100.0,27.7544,27.8185,27.7544,27.8185,13100.0
2014-10-21 13:35:00,30.38,30.39,30.37,30.39,9300.0,27.8094,27.8185,27.8002,27.8185,9300.0
2014-10-21 13:40:00,30.38,30.39,30.37,30.39,8100.0,27.8094,27.8185,27.8002,27.8185,8100.0
2014-10-21 13:45:00,30.39,30.42,30.38,30.41,17600.0,27.8185,27.846,27.8094,27.8368,17600.0
2014-10-21 13:50:00,30.41,30.42,30.4,30.4,15800.0,27.8368,27.846,27.8277,27.8277,15800.0
2014-10-21 13:55:00,30.4,30.42,30.38,30.39,14200.0,27.8277,27.846,27.8094,27.8185,14200.0
2014-10-21 14:00:00,30.4,30.4,30.37,30.39,15300.0,27.8277,27.8277,27.8002,27.8185,15300.0
2014-10-21 14:05:00,30.4,30.47,30.4,30.46,35500.0,27.8277,27.8917,27.8277,27.8826,35500.0
2014-10-21 14:10:00,30.46,30.46,30.44,30.46,19400.0,27.8826,27.8826,27.8643,27.8826,19400.0
2014-10-21 14:15:00,30.46,30.48,30.46,30.46,38500.0,27.8826,27.9009,27.8826,27.8826,38500.0
2014-10-21 14:20:00,30.46,30.48,30.45,30.47,54100.0,27.8826,27.9009,27.8734,27.8917,54100.0
2014-10-21 14:25:00,30.46,30.47,30.45,30.45,61900.0,27.8826,27.8917,27.8734,27.8734,61900.0
2014-10-21 14:30:00,30.45,30.46,30.44,30.44,47100.0,27.8734,27.8826,27.8643,27.8643,47100.0
2014-10-21 14:35:00,30.45,30.46,30.45,30.46,49300.0,27.8734,27.8826,27.8734,27.8826,49300.0
2014-10-21 14:40:00,30.47,30.48,30.45,30.47,169800.0,27.8917,27.9009,27.8734,27.8917,169800.0
2014-10-21 14:45:00,30.47,30.47,30.4,30.4,35000.0,27.8917,27.8917,27.8277,27.8277,35000.0
2014-10-21 14:50:00,30.41,30.41,30.39,30.41,8400.0,27.8368,27.8368,27.8185,27.8368,8400.0
2014-10-21 14:55:00,30.41,30.43,30.39,30.42,104600.0,27.8368,27.8551,27.8185,27.846,104600.0
2014-10-21 15:00:00,30.43,30.46,30.42,30.46,27500.0,27.8551,27.8826,27.846,27.8826,27500.0
2014-10-21 15:05:00,30.46,30.46,30.43,30.44,22900.0,27.8826,27.8826,27.8551,27.8643,22900.0
2014-10-21 15:10:00,30.44,30.48,30.43,30.48,21100.0,27.8643,27.9009,27.8551,27.9009,21100.0
2014-10-21 15:15:00,30.48,30.49,30.46,30.49,26300.0,27.9009,27.9101,27.8826,27.9101,26300.0
2014-10-21 15:20:00,30.49,30.51,30.49,30.5,19500.0,27.9101,27.9284,27.9101,27.9192,19500.0
2014-10-21 15:25:00,30.49,30.52,30.49,30.52,16100.0,27.9101,27.9375,27.9101,27.9375,16100.0
2014-10-21 15:30:00,30.51,30.52,30.46,30.49,177200.0,27.9284,27.9375,27.8826,27.9101,177200.0
2014-10-21 15:35:00,30.48,30.49,30.46,30.46,41500.0,27.9009,27.9101,27.8826,27.8826,41500.0
2014-10-21 15:40:00,30.46,30.49,30.45,30.49,60900.0,27.8826,27.9101,27.8734,27.9101,60900.0
2014-10-21 15:45:00,30.49,30.5,30.46,30.46,56200.0,27.9101,27.9192,27.8826,27.8826,56200.0
2014-10-21 15:50:00,30.47,30.48,30.46,30.48,246300.0,27.8917,27.9009,27.8826,27.9009,246300.0
2014-10-21 15:55:00,30.48,30.5,30.47,30.5,654800.0,27.9009,27.9192,27.8917,27.9192,654800.0
2014-10-22 09:30:00,30.29,30.53,30.29,30.49,75000.0,27.727,27.9467,27.727,27.9101,75000.0
2014-10-22 09:35:00,30.5,30.53,30.39,30.48,92200.0,27.9192,27.9467,27.8185,27.9009,92200.0
2014-10-22 09:40:00,30.46,30.55,30.43,30.55,53500.0,27.8826,27.965,27.8551,27.965,53500.0
2014-10-22 09:45:00,30.55,30.56,30.46,30.49,46100.0,27.965,27.9741,27.8826,27.9101,46100.0
2014-10-22 09:50:00,30.5,30.57,30.5,30.55,47700.0,27.9192,27.9833,27.9192,27.965,47700.0
2014-10-22 09:55:00,30.54,30.57,30.52,30.56,32200.0,27.9558,27.9833,27.9375,27.9741,32200.0
2014-10-22 10:00:00,30.57,30.57,30.48,30.49,41000.0,27.9833,27.9833,27.9009,27.9101,41000.0
2014-10-22 10:05:00,30.48,30.48,30.39,30.39,153300.0,27.9009,27.9009,27.8185,27.8185,153300.0
2014-10-22 10:10:00,30.4,30.48,30.39,30.46,34700.0,27.8277,27.9009,27.8185,27.8826,34700.0
2014-10-22 10:15:00,30.46,30.52,30.45,30.52,62900.0,27.8826,27.9375,27.8734,27.9375,62900.0
2014-10-22 10:20:00,30.52,30.54,30.52,30.53,30800.0,27.9375,27.9558,27.9375,27.9467,30800.0
2014-10-22 10:25:00,30.53,30.58,30.52,30.56,23600.0,27.9467,27.9924,27.9375,27.9741,23600.0
2014-10-22 10:30:00,30.56,30.56,30.51,30.55,36600.0,27.9741,27.9741,27.9284,27.965,36600.0
2014-10-22 10:35:00,30.54,30.55,30.51,30.55,60900.0,27.9558,27.965,27.9284,27.965,60900.0
2014-10-22 10:40:00,30.54,30.55,30.5,30.51,41300.0,27.9558,27.965,27.9192,27.9284,41300.0
2014-10-22 10:45:00,30.52,30.55,30.51,30.51,41200.0,27.9375,27.965,27.9284,27.9284,41200.0
2014-10-22 10:50:00,30.52,30.57,30.52,30.56,12400.0,27.9375,27.9833,27.9375,27.9741,12400.0
2014-10-22 10:55:00,30.57,30.58,30.55,30.56,40700.0,27.9833,27.9924,27.965,27.9741,40700.0
2014-10-22 11:00:00,30.56,30.6,30.55,30.58,59300.0,27.9741,28.0107,27.965,27.9924,59300.0
2014-10-22 11:05:00,30.58,30.59,30.55,30.59,33300.0,27.9924,28.0016,27.965,28.0016,33300.0
2014-10-22 11:10:00,30.59,30.63,30.59,30.61,42400.0,28.0016,28.0382,28.0016,28.0199,42400.0
2014-10-22 11:15:00,30.61,30.63,30.61,30.61,24800.0,28.0199,28.0382,28.0199,28.0199,24800.0
2014-10-22 11:20:00,30.61,30.62,30.61,30.61,19600.0,28.0199,28.0291,28.0199,28.0199,19600.0
2014-10-22 11:25:00,30.6,30.6,30.55,30.56,27900.0,28.0107,28.0107,27.965,27.9741,27900.0
2014-10-22 11:30:00,30.57,30.59,30.55,30.58,30000.0,27.9833,28.0016,27.965,27.9924,30000.0
2014-10-22 11:35:00,30.58,30.59,30.54,30.54,15600.0,27.9924,28.0016,27.9558,27.9558,15600.0
2014-10-22 11:40:00,30.55,30.58,30.54,30.58,24500.0,27.965,27.9924,27.9558,27.9924,24500.0
2014-10-22 11:45:00,30.58,30.6,30.58,30.58,23200.0,27.9924,28.0107,27.9924,27.9924,23200.0
2014-10-22 11:50:00,30.58,30.6,30.58,30.58,25600.0,27.9924,28.0107,27.9924,27.9924,25600.0
2014-10-22 11:55:00,30.58,30.6,30.58,30.58,8700.0,27.9924,28.0107,27.9924,27.9924,8700.0
2014-10-22 12:00:00,30.58,30.6,30.57,30.57,27200.0,27.9924,28.0107,27.9833,27.9833,27200.0
2014-10-22 12:05:00,30.57,30.57,30.54,30.55,12400.0,27.9833,27.9833,27.9558,27.965,12400.0
2014-10-22 12:10:00,30.56,30.56,30.51,30.51,9100.0,27.9741,27.9741,27.9284,27.9284,9100.0
2014-10-22 12:15:00,30.51,30.52,30.46,30.47,15900.0,27.9284,27.9375,27.8826,27.8917,15900.0
2014-10-22 12:20:00,30.46,30.48,30.46,30.48,43000.0,27.8826,27.9009,27.8826,27.9009,43000.0
2014-10-22 12:25:00,30.48,30.54,30.47,30.51,18300.0,27.9009,27.9558,27.8917,27.9284,18300.0
2014-10-22 12:30:00,30.51,30.51,30.47,30.47,29000.0,27.9284,27.9284,27.8917,27.8917,29000.0
2014-10-22 12:35:00,30.47,30.48,30.41,30.41,35900.0,27.8917,27.9009,27.8368,27.8368,35900.0
2014-10-22 12:40:00,30.41,30.42,30.38,30.38,25700.0,27.8368,27.846,27.8094,27.8094,25700.0
2014-10-22 12:45:00,30.37,30.42,30.34,30.34,158900.0,27.8002,27.846,27.7727,27.7727,158900.0
2014-10-22 12:50:00,30.33,30.37,30.32,30.36,48900.0,27.7636,27.8002,27.7544,27.7911,48900.0
2014-10-22 12:55:00,30.36,30.43,30.35,30.43,23900.0,27.7911,27.8551,27.7819,27.8551,23900.0
2014-10-22 13:00:00,30.42,30.44,30.41,30.44,8700.0,27.846,27.8643,27.8368,27.8643,8700.0
2014-10-22 13:05:00,30.45,30.47,30.42,30.46,19600.0,27.8734,27.8917,27.846,27.8826,19600.0
2014-10-22 13:10:00,30.47,30.47,30.43,30.43,13000.0,27.8917,27.8917,27.8551,27.8551,13000.0
2014-10-22 13:15:00,30.44,30.44,30.41,30.42,6100.0,27.8643,27.8643,27.8368,27.846,6100.0
2014-10-22 13:20:00,30.42,30.42,30.38,30.39,9100.0,27.846,27.846,27.8094,27.8185,9100.0
2014-10-22 13:25:00,30.38,30.38,30.33,30.35,13200.0,27.8094,27.8094,27.7636,27.7819,13200.0
2014-10-22 13:30:00,30.34,30.34,30.31,30.31,7800.0,27.7727,27.7727,27.7453,27.7453,7800.0
2014-10-22 13:35:00,30.32,30.36,30.32,30.36,19900.0,27.7544,27.7911,27.7544,27.7911,19900.0
2014-10-22 13:40:00,30.37,30.4,30.37,30.38,24400.0,27.8002,27.8277,27.8002,27.8094,24400.0
2014-10-22 13:45:00,30.39,30.39,30.32,30.32,13100.0,27.8185,27.8185,27.7544,27.7544,13100.0
2014-10-22 13:50:00,30.32,30.35,30.32,30.35,14200.0,27.7544,27.7819,27.7544,27.7819,14200.0
2014-10-22 13:55:00,30.35,30.36,30.31,30.32,17100.0,27.7819,27.7911,27.7453,27.7544,17100.0
2014-10-22 14:00:00,30.32,30.33,30.29,30.32,27100.0,27.7544,27.7636,27.727,27.7544,27100.0
2014-10-22 14:05:00,30.32,30.35,30.31,30.34,14000.0,27.7544,27.7819,27.7453,27.7727,14000.0
2014-10-22 14:10:00,30.35,30.36,30.34,30.35,21700.0,27.7819,27.7911,27.7727,27.7819,21700.0
2014-10-22 14:15:00,30.35,30.35,30.32,30.34,24800.0,27.7819,27.7819,27.7544,27.7727,24800.0
2014-10-22 14:20:00,30.33,30.33,30.3,30.3,7300.0,27.7636,27.7636,27.7361,27.7361,7300.0
2014-10-22 14:25:00,30.3,30.33,30.3,30.32,12000.0,27.7361,27.7636,27.7361,27.7544,12000.0
2014-10-22 14:30:00,30.32,30.32,30.27,30.27,6900.0,27.7544,27.7544,27.7087,27.7087,6900.0
2014-10-22 14:35:00,30.28,30.3,30.27,30.29,12800.0,27.7178,27.7361,27.7087,27.727,12800.0
2014-10-22 14:40:00,30.29,30.33,30.28,30.33,35100.0,27.727,27.7636,27.7178,27.7636,35100.0
2014-10-22 14:45:00,30.33,30.36,30.32,30.35,16200.0,27.7636,27.7911,27.7544,27.7819,16200.0
2014-10-22 14:50:00,30.34,30.34,30.3,30.3,17200.0,27.7727,27.7727,27.7361,27.7361,17200.0
2014-10-22 14:55:00,30.32,30.37,30.31,30.37,16000.0,27.7544,27.8002,27.7453,27.8002,16000.0
2014-10-22 15:00:00,30.37,30.38,30.34,30.36,14300.0,27.8002,27.8094,27.7727,27.7911,14300.0
2014-10-22 15:05:00,30.35,30.36,30.33,30.35,14000.0,27.7819,27.7911,27.7636,27.7819,14000.0
2014-10-22 15:10:00,30.35,30.35,30.32,30.34,12100.0,27.7819,27.7819,27.7544,27.7727,12100.0
2014-10-22 15:15:00,30.34,30.36,30.33,30.33,15900.0,27.7727,27.7911,27.7636,27.7636,15900.0
2014-10-22 15:20:00,30.33,30.34,30.32,30.33,16000.0,27.7636,27.7727,27.7544,27.7636,16000.0
2014-10-22 15:25:00,30.33,30.35,30.33,30.35,12100.0,27.7636,27.7819,27.7636,27.7819,12100.0
2014-10-22 15:30:00,30.34,30.35,30.29,30.29,28800.0,27.7727,27.7819,27.727,27.727,28800.0
2014-10-22 15:35:00,30.3,30.31,30.27,30.28,34400.0,27.7361,27.7453,27.7087,27.7178,34400.0
2014-10-22 15:40:00,30.28,30.29,30.24,30.24,150400.0,27.7178,27.727,27.6812,27.6812,150400.0
2014-10-22 15:45:00,30.24,30.25,30.21,30.21,51500.0,27.6812,27.6904,27.6537,27.6537,51500.0
2014-10-22 15:50:00,30.21,30.24,30.21,30.24,116100.0,27.6537,27.6812,27.6537,27.6812,116100.0
2014-10-22 15:55:00,30.23,30.24,30.19,30.21,254000.0,27.6721,27.6812,27.6354,27.6537,254000.0
2014-10-23 09:30:00,30.51,30.59,30.39,30.42,132700.0,27.9284,28.0016,27.8185,27.846,132700.0
2014-10-23 09:35:00,30.43,30.61,30.43,30.61,112100.0,27.8551,28.0199,27.8551,28.0199,112100.0
2014-10-23 09:40:00,30.62,30.63,30.47,30.47,148800.0,28.0291,28.0382,27.8917,27.8917,148800.0
2014-10-23 09:45:00,30.47,30.5,30.39,30.4,118800.0,27.8917,27.9192,27.8185,27.8277,118800.0
2014-10-23 09:50:00,30.41,30.43,30.32,30.39,92300.0,27.8368,27.8551,27.7544,27.8185,92300.0
2014-10-23 09:55:00,30.4,30.4,30.35,30.36,35000.0,27.8277,27.8277,27.7819,27.7911,35000.0
2014-10-23 10:00:00,30.37,30.52,30.37,30.51,116400.0,27.8002,27.9375,27.8002,27.9284,116400.0
2014-10-23 10:05:00,30.52,30.56,30.48,30.51,60800.0,27.9375,27.9741,27.9009,27.9284,60800.0
2014-10-23 10:10:00,30.51,30.58,30.48,30.57,71400.0,27.9284,27.9924,27.9009,27.9833,71400.0
2014-10-23 10:15:00,30.58,30.63,30.55,30.56,91600.0,27.9924,28.0382,27.965,27.9741,91600.0
2014-10-23 10:20:00,30.57,30.6,30.56,30.58,40200.0,27.9833,28.0107,27.9741,27.9924,40200.0
2014-10-23 10:25:00,30.58,30.59,30.54,30.59,59000.0,27.9924,28.0016,27.9558,28.0016,59000.0
2014-10-23 10:30:00,30.6,30.67,30.6,30.62,52000.0,28.0107,28.0748,28.0107,28.0291,52000.0
2014-10-23 10:35:00,30.62,30.68,30.59,30.67,270100.0,28.0291,28.084,28.0016,28.0748,270100.0
2014-10-23 10:40:00,30.67,30.67,30.63,30.64,69900.0,28.0748,28.0748,28.0382,28.0474,69900.0
2014-10-23 10:45:00,30.63,30.72,30.62,30.7,41100.0,28.0382,28.1206,28.0291,28.1023,41100.0
2014-10-23 10:50:00,30.71,30.71,30.68,30.71,46600.0,28.1114,28.1114,28.084,28.1114,46600.0
2014-10-23 10:55:00,30.71,30.74,30.71,30.73,153100.0,28.1114,28.1389,28.1114,28.1297,153100.0
2014-10-23 11:00:00,30.73,30.73,30.7,30.72,38600.0,28.1297,28.1297,28.1023,28.1206,38600.0
2014-10-23 11:05:00,30.72,30.77,30.72,30.75,24400.0,28.1206,28.1664,28.1206,28.1481,24400.0
2014-10-23 11:10:00,30.75,30.78,30.74,30.78,18400.0,28.1481,28.1755,28.1389,28.1755,18400.0
2014-10-23 11:15:00,30.78,30.78,30.73,30.74,38100.0,28.1755,28.1755,28.1297,28.1389,38100.0
2014-10-23 11:20:00,30.74,30.76,30.71,30.71,35300.0,28.1389,28.1572,28.1114,28.1114,35300.0
2014-10-23 11:25:00,30.72,30.72,30.69,30.69,28000.0,28.1206,28.1206,28.0931,28.0931,28000.0
2014-10-23 11:30:00,30.69,30.79,30.69,30.78,35800.0,28.0931,28.1847,28.0931,28.1755,35800.0
2014-10-23 11:35:00,30.77,30.77,30.7,30.71,33300.0,28.1664,28.1664,28.1023,28.1114,33300.0
2014-10-23 11:40:00,30.71,30.75,30.71,30.73,51900.0,28.1114,28.1481,28.1114,28.1297,51900.0
2014-10-23 11:45:00,30.72,30.74,30.7,30.73,38500.0,28.1206,28.1389,28.1023,28.1297,38500.0
2014-10-23 11:50:00,30.74,30.78,30.73,30.75,56600.0,28.1389,28.1755,28.1297,28.1481,56600.0
2014-10-23 11:55:00,30.76,30.78,30.75,30.78,17300.0,28.1572,28.1755,28.1481,28.1755,17300.0
2014-10-23 12:00:00,30.77,30.8,30.77,30.8,40700.0,28.1664,28.1938,28.1664,28.1938,40700.0
2014-10-23 12:05:00,30.8,30.82,30.79,30.81,28100.0,28.1938,28.2121,28.1847,28.203,28100.0
2014-10-23 12:10:00,30.81,30.82,30.77,30.78,16600.0,28.203,28.2121,28.1664,28.1755,16600.0
2014-10-23 12:15:00,30.78,30.81,30.78,30.8,20200.0,28.1755,28.203,28.1755,28.1938,20200.0
2014-10-23 12:20:00,30.81,30.84,30.8,30.82,103700.0,28.203,28.2304,28.1938,28.2121,103700.0
2014-10-23 12:25:00,30.83,30.86,30.81,30.86,100700.0,28.2213,28.2487,28.203,28.2487,100700.0
2014-10-23 12:30:00,30.86,30.87,30.83,30.83,45800.0,28.2487,28.2579,28.2213,28.2213,45800.0
2014-10-23 12:35:00,30.83,30.85,30.82,30.83,22100.0,28.2213,28.2396,28.2121,28.2213,22100.0
2014-10-23 12:40:00,30.83,30.83,30.8,30.81,31900.0,28.2213,28.2213,28.1938,28.203,31900.0
2014-10-23 12:45:00,30.82,30.84,30.82,30.83,43100.0,28.2121,28.2304,28.2121,28.2213,43100.0
2014-10-23 12:50:00,30.83,30.87,30.83,30.85,46700.0,28.2213,28.2579,28.2213,28.2396,46700.0
2014-10-23 12:55:00,30.84,30.84,30.78,30.8,27500.0,28.2304,28.2304,28.1755,28.1938,27500.0
2014-10-23 13:00:00,30.8,30.81,30.79,30.8,53500.0,28.1938,28.203,28.1847,28.1938,53500.0
2014-10-23 13:05:00,30.81,30.82,30.81,30.82,18200.0,28.203,28.2121,28.203,28.2121,18200.0
2014-10-23 13:10:00,30.83,30.83,30.81,30.82,23700.0,28.2213,28.2213,28.203,28.2121,23700.0
2014-10-23 13:15:00,30.82,30.83,30.79,30.79,17800.0,28.2121,28.2213,28.1847,28.1847,17800.0
2014-10-23 13:20:00,30.79,30.82,30.79,30.81,28900.0,28.1847,28.2121,28.1847,28.203,28900.0
2014-10-23 13:25:00,30.81,30.84,30.81,30.84,33800.0,28.203,28.2304,28.203,28.2304,33800.0
2014-10-23 13:30:00,30.84,30.86,30.82,30.84,90700.0,28.2304,28.2487,28.2121,28.2304,90700.0
2014-10-23 13:35:00,30.83,30.83,30.79,30.8,101700.0,28.2213,28.2213,28.1847,28.1938,101700.0
2014-10-23 13:40:00,30.81,30.81,30.79,30.8,110400.0,28.203,28.203,28.1847,28.1938,110400.0
2014-10-23 13:45:00,30.8,30.86,30.79,30.85,40000.0,28.1938,28.2487,28.1847,28.2396,40000.0
2014-10-23 13:50:00,30.84,30.85,30.83,30.85,35800.0,28.2304,28.2396,28.2213,28.2396,35800.0
2014-10-23 13:55:00,30.85,30.87,30.84,30.84,39100.0,28.2396,28.2579,28.2304,28.2304,39100.0
2014-10-23 14:00:00,30.84,30.89,30.84,30.89,30200.0,28.2304,28.2762,28.2304,28.2762,30200.0
2014-10-23 14:05:00,30.89,30.91,30.88,30.91,26300.0,28.2762,28.2945,28.2671,28.2945,26300.0
2014-10-23 14:10:00,30.91,30.95,30.91,30.94,20800.0,28.2945,28.3311,28.2945,28.322,20800.0
2014-10-23 14:15:00,30.94,30.94,30.91,30.93,37600.0,28.322,28.322,28.2945,28.3128,37600.0
2014-10-23 14:20:00,30.93,30.96,30.92,30.96,23900.0,28.3128,28.3403,28.3037,28.3403,23900.0
2014-10-23 14:25:00,30.95,30.96,30.94,30.95,25700.0,28.3311,28.3403,28.322,28.3311,25700.0
2014-10-23 14:30:00,30.94,30.94,30.89,30.91,19100.0,28.322,28.322,28.2762,28.2945,19100.0
2014-10-23 14:35:00,30.9,30.93,30.9,30.93,16200.0,28.2854,28.3128,28.2854,28.3128,16200.0
2014-10-23 14:40:00,30.92,30.92,30.9,30.91,12100.0,28.3037,28.3037,28.2854,28.2945,12100.0
2014-10-23 14:45:00,30.91,30.93,30.9,30.91,18800.0,28.2945,28.3128,28.2854,28.2945,18800.0
2014-10-23 14:50:00,30.91,30.91,30.85,30.86,28900.0,28.2945,28.2945,28.2396,28.2487,28900.0
2014-10-23 14:55:00,30.84,30.84,30.75,30.8,153800.0,28.2304,28.2304,28.1481,28.1938,153800.0
2014-10-23 15:00:00,30.8,30.8,30.69,30.69,86000.0,28.1938,28.1938,28.0931,28.0931,86000.0
2014-10-23 15:05:00,30.69,30.75,30.69,30.73,43600.0,28.0931,28.1481,28.0931,28.1297,43600.0
2014-10-23 15:10:00,30.72,30.79,30.71,30.76,47600.0,28.1206,28.1847,28.1114,28.1572,47600.0
2014-10-23 15:15:00,30.76,30.78,30.72,30.74,40400.0,28.1572,28.1755,28.1206,28.1389,40400.0
2014-10-23 15:20:00,30.73,30.75,30.71,30.74,94700.0,28.1297,28.1481,28.1114,28.1389,94700.0
2014-10-23 15:25:00,30.74,30.74,30.71,30.73,166800.0,28.1389,28.1389,28.1114,28.1297,166800.0
2014-10-23 15:30:00,30.73,30.81,30.73,30.81,43100.0,28.1297,28.203,28.1297,28.203,43100.0
2014-10-23 15:35:00,30.81,30.81,30.76,30.77,74800.0,28.203,28.203,28.1572,28.1664,74800.0
2014-10-23 15:40:00,30.78,30.78,30.74,30.77,42900.0,28.1755,28.1755,28.1389,28.1664,42900.0
2014-10-23 15:45:00,30.77,30.78,30.76,30.78,73000.0,28.1664,28.1755,28.1572,28.1755,73000.0
2014-10-23 15:50:00,30.78,30.79,30.69,30.71,269000.0,28.1755,28.1847,28.0931,28.1114,269000.0
2014-10-23 15:55:00,30.71,30.72,30.67,30.7,309900.0,28.1114,28.1206,28.0748,28.1023,309900.0
2014-10-24 09:30:00,30.77,30.77,30.59,30.59,196700.0,28.1664,28.1664,28.0016,28.0016,196700.0
2014-10-24 09:35:00,30.58,30.76,30.54,30.7,224300.0,27.9924,28.1572,27.9558,28.1023,224300.0
2014-10-24 09:40:00,30.71,30.73,30.61,30.64,132300.0,28.1114,28.1297,28.0199,28.0474,132300.0
2014-10-24 09:45:00,30.64,30.7,30.6,30.6,63500.0,28.0474,28.1023,28.0107,28.0107,63500.0
2014-10-24 09:50:00,30.6,30.6,30.5,30.52,70600.0,28.0107,28.0107,27.9192,27.9375,70600.0
2014-10-24 09:55:00,30.53,30.54,30.49,30.52,29700.0,27.9467,27.9558,27.9101,27.9375,29700.0
2014-10-24 10:00:00,30.52,30.65,30.48,30.5,156100.0,27.9375,28.0565,27.9009,27.9192,156100.0
2014-10-24 10:05:00,30.49,30.5,30.41,30.48,69000.0,27.9101,27.9192,27.8368,27.9009,69000.0
2014-10-24 10:10:00,30.49,30.55,30.49,30.54,51200.0,27.9101,27.965,27.9101,27.9558,51200.0
2014-10-24 10:15:00,30.55,30.66,30.53,30.66,89500.0,27.965,28.0657,27.9467,28.0657,89500.0
2014-10-24 10:20:00,30.66,30.66,30.57,30.58,48200.0,28.0657,28.0657,27.9833,27.9924,48200.0
2014-10-24 10:25:00,30.57,30.6,30.55,30.59,14100.0,27.9833,28.0107,27.965,28.0016,14100.0
2014-10-24 10:30:00,30.6,30.65,30.6,30.64,32000.0,28.0107,28.0565,28.0107,28.0474,32000.0
2014-10-24 10:35:00,30.64,30.65,30.57,30.57,27900.0,28.0474,28.0565,27.9833,27.9833,27900.0
2014-10-24 10:40:00,30.58,30.58,30.58,30.58,9800.0,27.9924,27.9924,27.9924,27.9924,9800.0
2014-10-24 10:45:00,30.58,30.59,30.53,30.54,13200.0,27.9924,28.0016,27.9467,27.9558,13200.0
2014-10-24 10:50:00,30.55,30.61,30.54,30.57,21400.0,27.965,28.0199,27.9558,27.9833,21400.0
2014-10-24 10:55:00,30.58,30.6,30.57,30.59,11700.0,27.9924,28.0107,27.9833,28.0016,11700.0
2014-10-24 11:00:00,30.59,30.61,30.58,30.59,22900.0,28.0016,28.0199,27.9924,28.0016,22900.0
2014-10-24 11:05:00,30.6,30.6,30.56,30.56,14500.0,28.0107,28.0107,27.9741,27.9741,14500.0
2014-10-24 11:10:00,30.57,30.57,30.52,30.53,434300.0,27.9833,27.9833,27.9375,27.9467,434300.0
2014-10-24 11:15:00,30.53,30.59,30.53,30.58,54200.0,27.9467,28.0016,27.9467,27.9924,54200.0
2014-10-24 11:20:00,30.57,30.58,30.53,30.58,324100.0,27.9833,27.9924,27.9467,27.9924,324100.0
2014-10-24 11:25:00,30.57,30.58,30.53,30.55,50200.0,27.9833,27.9924,27.9467,27.965,50200.0
2014-10-24 11:30:00,30.55,30.56,30.54,30.55,20100.0,27.965,27.9741,27.9558,27.965,20100.0
2014-10-24 11:35:00,30.55,30.63,30.55,30.63,45200.0,27.965,28.0382,27.965,28.0382,45200.0
2014-10-24 11:40:00,30.65,30.68,30.65,30.65,30500.0,28.0565,28.084,28.0565,28.0565,30500.0
2014-10-24 11:45:00,30.65,30.66,30.62,30.62,101800.0,28.0565,28.0657,28.0291,28.0291,101800.0
2014-10-24 11:50:00,30.62,30.63,30.6,30.6,39100.0,28.0291,28.0382,28.0107,28.0107,39100.0
2014-10-24 11:55:00,30.59,30.6,30.58,30.6,31200.0,28.0016,28.0107,27.9924,28.0107,31200.0
2014-10-24 12:00:00,30.6,30.63,30.6,30.63,19000.0,28.0107,28.0382,28.0107,28.0382,19000.0
2014-10-24 12:05:00,30.62,30.64,30.61,30.64,34700.0,28.0291,28.0474,28.0199,28.0474,34700.0
2014-10-24 12:10:00,30.65,30.7,30.65,30.7,28600.0,28.0565,28.1023,28.0565,28.1023,28600.0
2014-10-24 12:15:00,30.71,30.75,30.71,30.72,26500.0,28.1114,28.1481,28.1114,28.1206,26500.0
2014-10-24 12:20:00,30.73,30.73,30.67,30.68,54700.0,28.1297,28.1297,28.0748,28.084,54700.0
2014-10-24 12:25:00,30.67,30.67,30.64,30.64,85500.0,28.0748,28.0748,28.0474,28.0474,85500.0
2014-10-24 12:30:00,30.65,30.66,30.63,30.64,69500.0,28.0565,28.0657,28.0382,28.0474,69500.0
2014-10-24 12:35:00,30.64,30.66,30.62,30.62,23000.0,28.0474,28.0657,28.0291,28.0291,23000.0
2014-10-24 12:40:00,30.62,30.62,30.59,30.6,268100.0,28.0291,28.0291,28.0016,28.0107,268100.0
2014-10-24 12:45:00,30.6,30.6,30.56,30.58,61400.0,28.0107,28.0107,27.9741,27.9924,61400.0
2014-10-24 12:50:00,30.58,30.58,30.53,30.54,40500.0,27.9924,27.9924,27.9467,27.9558,40500.0
2014-10-24 12:55:00,30.53,30.55,30.52,30.55,8000.0,27.9467,27.965,27.9375,27.965,8000.0
2014-10-24 13:00:00,30.56,30.59,30.56,30.58,25700.0,27.9741,28.0016,27.9741,27.9924,25700.0
2014-10-24 13:05:00,30.59,30.61,30.59,30.59,15800.0,28.0016,28.0199,28.0016,28.0016,15800.0
2014-10-24 13:10:00,30.6,30.62,30.58,30.59,28700.0,28.0107,28.0291,27.9924,28.0016,28700.0
2014-10-24 13:15:00,30.59,30.6,30.59,30.59,16100.0,28.0016,28.0107,28.0016,28.0016,16100.0
2014-10-24 13:20:00,30.6,30.61,30.6,30.6,15100.0,28.0107,28.0199,28.0107,28.0107,15100.0
2014-10-24 13:25:00,30.6,30.62,30.6,30.62,14100.0,28.0107,28.0291,28.0107,28.0291,14100.0
2014-10-24 13:30:00,30.62,30.67,30.62,30.66,39100.0,28.0291,28.0748,28.0291,28.0657,39100.0
2014-10-24 13:35:00,30.67,30.7,30.67,30.7,35800.0,28.0748,28.1023,28.0748,28.1023,35800.0
2014-10-24 13:40:00,30.7,30.71,30.69,30.7,14500.0,28.1023,28.1114,28.0931,28.1023,14500.0
2014-10-24 13:45:00,30.7,30.73,30.69,30.7,35900.0,28.1023,28.1297,28.0931,28.1023,35900.0
2014-10-24 13:50:00,30.7,30.71,30.7,30.7,7300.0,28.1023,28.1114,28.1023,28.1023,7300.0
2014-10-24 13:55:00,30.68,30.69,30.67,30.69,8300.0,28.084,28.0931,28.0748,28.0931,8300.0
2014-10-24 14:00:00,30.69,30.7,30.68,30.68,11700.0,28.0931,28.1023,28.084,28.084,11700.0
2014-10-24 14:05:00,30.68,30.72,30.68,30.72,8300.0,28.084,28.1206,28.084,28.1206,8300.0
2014-10-24 14:10:00,30.72,30.73,30.7,30.7,5700.0,28.1206,28.1297,28.1023,28.1023,5700.0
2014-10-24 14:15:00,30.7,30.73,30.7,30.72,20700.0,28.1023,28.1297,28.1023,28.1206,20700.0
2014-10-24 14:20:00,30.73,30.74,30.71,30.73,11600.0,28.1297,28.1389,28.1114,28.1297,11600.0
2014-10-24 14:25:00,30.73,30.74,30.71,30.71,12500.0,28.1297,28.1389,28.1114,28.1114,12500.0
2014-10-24 14:30:00,30.72,30.74,30.71,30.71,11100.0,28.1206,28.1389,28.1114,28.1114,11100.0
2014-10-24 14:35:00,30.71,30.74,30.71,30.74,11400.0,28.1114,28.1389,28.1114,28.1389,11400.0
2014-10-24 14:40:00,30.74,30.77,30.74,30.77,11100.0,28.1389,28.1664,28.1389,28.1664,11100.0
2014-10-24 14:45:00,30.77,30.77,30.76,30.77,3100.0,28.1664,28.1664,28.1572,28.1664,3100.0
2014-10-24 14:50:00,30.76,30.76,30.75,30.76,4900.0,28.1572,28.1572,28.1481,28.1572,4900.0
2014-10-24 14:55:00,30.76,30.76,30.75,30.75,4200.0,28.1572,28.1572,28.1481,28.1481,4200.0
2014-10-24 15:00:00,30.75,30.79,30.75,30.79,12400.0,28.1481,28.1847,28.1481,28.1847,12400.0
2014-10-24 15:05:00,30.79,30.79,30.76,30.78,8900.0,28.1847,28.1847,28.1572,28.1755,8900.0
2014-10-24 15:10:00,30.77,30.77,30.75,30.75,14100.0,28.1664,28.1664,28.1481,28.1481,14100.0
2014-10-24 15:15:00,30.74,30.75,30.73,30.75,21500.0,28.1389,28.1481,28.1297,28.1481,21500.0
2014-10-24 15:20:00,30.74,30.75,30.73,30.74,11700.0,28.1389,28.1481,28.1297,28.1389,11700.0
2014-10-24 15:25:00,30.75,30.75,30.73,30.75,6500.0,28.1481,28.1481,28.1297,28.1481,6500.0
2014-10-24 15:30:00,30.74,30.76,30.74,30.76,19400.0,28.1389,28.1572,28.1389,28.1572,19400.0
2014-10-24 15:35:00,30.76,30.77,30.75,30.76,29000.0,28.1572,28.1664,28.1481,28.1572,29000.0
2014-10-24 15:40:00,30.76,30.78,30.75,30.77,75200.0,28.1572,28.1755,28.1481,28.1664,75200.0
2014-10-24 15:45:00,30.77,30.79,30.77,30.78,77100.0,28.1664,28.1847,28.1664,28.1755,77100.0
2014-10-24 15:50:00,30.78,30.78,30.76,30.76,111900.0,28.1755,28.1755,28.1572,28.1572,111900.0
2014-10-24 15:55:00,30.77,30.77,30.75,30.75,224900.0,28.1664,28.1664,28.1481,28.1481,224900.0
2014-10-27 09:30:00,30.65,30.7,30.55,30.62,152100.0,28.0565,28.1023,27.965,28.0291,152100.0
2014-10-27 09:35:00,30.61,30.63,30.56,30.61,108800.0,28.0199,28.0382,27.9741,28.0199,108800.0
2014-10-27 09:40:00,30.61,30.62,30.49,30.53,120400.0,28.0199,28.0291,27.9101,27.9467,120400.0
2014-10-27 09:45:00,30.52,30.53,30.43,30.43,45800.0,27.9375,27.9467,27.8551,27.8551,45800.0
2014-10-27 09:50:00,30.43,30.44,30.39,30.44,82300.0,27.8551,27.8643,27.8185,27.8643,82300.0
2014-10-27 09:55:00,30.43,30.53,30.41,30.53,32600.0,27.8551,27.9467,27.8368,27.9467,32600.0
2014-10-27 10:00:00,30.53,30.53,30.43,30.45,79000.0,27.9467,27.9467,27.8551,27.8734,79000.0
2014-10-27 10:05:00,30.45,30.5,30.45,30.5,65000.0,27.8734,27.9192,27.8734,27.9192,65000.0
2014-10-27 10:10:00,30.5,30.59,30.5,30.57,21700.0,27.9192,28.0016,27.9192,27.9833,21700.0
2014-10-27 10:15:00,30.58,30.62,30.58,30.59,18200.0,27.9924,28.0291,27.9924,28.0016,18200.0
2014-10-27 10:20:00,30.6,30.6,30.57,30.58,61800.0,28.0107,28.0107,27.9833,27.9924,61800.0
2014-10-27 10:25:00,30.58,30.58,30.53,30.56,34700.0,27.9924,27.9924,27.9467,27.9741,34700.0
2014-10-27 10:30:00,30.56,30.57,30.51,30.51,30300.0,27.9741,27.9833,27.9284,27.9284,30300.0
2014-10-27 10:35:00,30.52,30.55,30.5,30.53,33000.0,27.9375,27.965,27.9192,27.9467,33000.0
2014-10-27 10:40:00,30.52,30.69,30.52,30.68,46600.0,27.9375,28.0931,27.9375,28.084,46600.0
2014-10-27 10:45:00,30.68,30.7,30.65,30.66,24600.0,28.084,28.1023,28.0565,28.0657,24600.0
2014-10-27 10:50:00,30.66,30.66,30.63,30.63,17600.0,28.0657,28.0657,28.0382,28.0382,17600.0
2014-10-27 10:55:00,30.64,30.65,30.61,30.63,18000.0,28.0474,28.0565,28.0199,28.0382,18000.0
2014-10-27 11:00:00,30.64,30.66,30.64,30.66,9800.0,28.0474,28.0657,28.0474,28.0657,9800.0
2014-10-27 11:05:00,30.66,30.69,30.65,30.66,29300.0,28.0657,28.0931,28.0565,28.0657,29300.0
2014-10-27 11:10:00,30.67,30.72,30.66,30.66,29600.0,28.0748,28.1206,28.0657,28.0657,29600.0
2014-10-27 11:15:00,30.66,30.67,30.62,30.64,26200.0,28.0657,28.0748,28.0291,28.0474,26200.0
2014-10-27 11:20:00,30.65,30.65,30.62,30.64,7600.0,28.0565,28.0565,28.0291,28.0474,7600.0
2014-10-27 11:25:00,30.63,30.64,30.63,30.64,11200.0,28.0382,28.0474,28.0382,28.0474,11200.0
2014-10-27 11:30:00,30.64,30.66,30.63,30.64,17700.0,28.0474,28.0657,28.0382,28.0474,17700.0
2014-10-27 11:35:00,30.63,30.63,30.58,30.6,18300.0,28.0382,28.0382,27.9924,28.0107,18300.0
2014-10-27 11:40:00,30.6,30.62,30.59,30.62,7100.0,28.0107,28.0291,28.0016,28.0291,7100.0
2014-10-27 11:45:00,30.62,30.62,30.58,30.58,16500.0,28.0291,28.0291,27.9924,27.9924,16500.0
2014-10-27 11:50:00,30.57,30.58,30.55,30.56,9900.0,27.9833,27.9924,27.965,27.9741,9900.0
2014-10-27 11:55:00,30.56,30.59,30.56,30.57,7900.0,27.9741,28.0016,27.9741,27.9833,7900.0
2014-10-27 12:00:00,30.56,30.59,30.54,30.57,26000.0,27.9741,28.0016,27.9558,27.9833,26000.0
2014-10-27 12:05:00,30.58,30.64,30.58,30.62,23000.0,27.9924,28.0474,27.9924,28.0291,23000.0
2014-10-27 12:10:00,30.62,30.63,30.61,30.62,9700.0,28.0291,28.0382,28.0199,28.0291,9700.0
2014-10-27 12:15:00,30.63,30.63,30.58,30.63,16100.0,28.0382,28.0382,27.9924,28.0382,16100.0
2014-10-27 12:20:00,30.64,30.66,30.61,30.62,15700.0,28.0474,28.0657,28.0199,28.0291,15700.0
2014-10-27 12:25:00,30.61,30.64,30.6,30.6,15100.0,28.0199,28.0474,28.0107,28.0107,15100.0
2014-10-27 12:30:00,30.61,30.62,30.6,30.62,9800.0,28.0199,28.0291,28.0107,28.0291,9800.0
2014-10-27 12:35:00,30.63,30.64,30.62,30.63,4600.0,28.0382,28.0474,28.0291,28.0382,4600.0
2014-10-27 12:40:00,30.63,30.64,30.61,30.64,10600.0,28.0382,28.0474,28.0199,28.0474,10600.0
2014-10-27 12:45:00,30.64,30.68,30.63,30.64,21700.0,28.0474,28.084,28.0382,28.0474,21700.0
2014-10-27 12:50:00,30.63,30.67,30.63,30.66,19700.0,28.0382,28.0748,28.0382,28.0657,19700.0
2014-10-27 12:55:00,30.65,30.7,30.65,30.68,14700.0,28.0565,28.1023,28.0565,28.084,14700.0
2014-10-27 13:00:00,30.69,30.73,30.68,30.73,16800.0,28.0931,28.1297,28.084,28.1297,16800.0
2014-10-27 13:05:00,30.74,30.74,30.69,30.69,15700.0,28.1389,28.1389,28.0931,28.0931,15700.0
2014-10-27 13:10:00,30.69,30.73,30.67,30.73,14900.0,28.0931,28.1297,28.0748,28.1297,14900.0
2014-10-27 13:15:00,30.73,30.74,30.7,30.72,31000.0,28.1297,28.1389,28.1023,28.1206,31000.0
2014-10-27 13:20:00,30.72,30.73,30.7,30.7,11300.0,28.1206,28.1297,28.1023,28.1023,11300.0
2014-10-27 13:25:00,30.69,30.7,30.66,30.7,12400.0,28.0931,28.1023,28.0657,28.1023,12400.0
2014-10-27 13:30:00,30.69,30.7,30.67,30.67,8300.0,28.0931,28.1023,28.0748,28.0748,8300.0
2014-10-27 13:35:00,30.66,30.7,30.66,30.7,14200.0,28.0657,28.1023,28.0657,28.1023,14200.0
2014-10-27 13:40:00,30.69,30.69,30.68,30.68,11900.0,28.0931,28.0931,28.084,28.084,11900.0
2014-10-27 13:45:00,30.67,30.69,30.67,30.69,11000.0,28.0748,28.0931,28.0748,28.0931,11000.0
2014-10-27 13:50:00,30.68,30.69,30.67,30.69,16700.0,28.084,28.0931,28.0748,28.0931,16700.0
2014-10-27 13:55:00,30.7,30.72,30.69,30.7,5300.0,28.1023,28.1206,28.0931,28.1023,5300.0
2014-10-27 14:00:00,30.7,30.71,30.69,30.7,6100.0,28.1023,28.1114,28.0931,28.1023,6100.0
2014-10-27 14:05:00,30.7,30.76,30.69,30.75,42900.0,28.1023,28.1572,28.0931,28.1481,42900.0
2014-10-27 14:10:00,30.75,30.75,30.73,30.75,11200.0,28.1481,28.1481,28.1297,28.1481,11200.0
2014-10-27 14:15:00,30.75,30.75,30.73,30.75,9100.0,28.1481,28.1481,28.1297,28.1481,9100.0
2014-10-27 14:20:00,30.75,30.76,30.74,30.75,3100.0,28.1481,28.1572,28.1389,28.1481,3100.0
2014-10-27 14:25:00,30.75,30.75,30.71,30.73,9400.0,28.1481,28.1481,28.1114,28.1297,9400.0
2014-10-27 14:30:00,30.73,30.74,30.7,30.74,17100.0,28.1297,28.1389,28.1023,28.1389,17100.0
2014-10-27 14:35:00,30.73,30.74,30.71,30.72,16500.0,28.1297,28.1389,28.1114,28.1206,16500.0
2014-10-27 14:40:00,30.73,30.73,30.68,30.7,14300.0,28.1297,28.1297,28.084,28.1023,14300.0
2014-10-27 14:45:00,30.69,30.69,30.68,30.69,5000.0,28.0931,28.0931,28.084,28.0931,5000.0
2014-10-27 14:50:00,30.69,30.7,30.67,30.67,12900.0,28.0931,28.1023,28.0748,28.0748,12900.0
2014-10-27 14:55:00,30.67,30.67,30.66,30.67,4600.0,28.0748,28.0748,28.0657,28.0748,4600.0
2014-10-27 15:00:00,30.68,30.69,30.67,30.68,12900.0,28.084,28.0931,28.0748,28.084,12900.0
2014-10-27 15:05:00,30.68,30.68,30.66,30.66,8100.0,28.084,28.084,28.0657,28.0657,8100.0
2014-10-27 15:10:00,30.66,30.66,30.65,30.65,4300.0,28.0657,28.0657,28.0565,28.0565,4300.0
2014-10-27 15:15:00,30.66,30.68,30.65,30.68,18100.0,28.0657,28.084,28.0565,28.084,18100.0
2014-10-27 15:20:00,30.68,30.69,30.67,30.67,9300.0,28.084,28.0931,28.0748,28.0748,9300.0
2014-10-27 15:25:00,30.67,30.68,30.67,30.67,3700.0,28.0748,28.084,28.0748,28.0748,3700.0
2014-10-27 15:30:00,30.68,30.71,30.66,30.71,37100.0,28.084,28.1114,28.0657,28.1114,37100.0
2014-10-27 15:35:00,30.71,30.72,30.7,30.72,90100.0,28.1114,28.1206,28.1023,28.1206,90100.0
2014-10-27 15:40:00,30.72,30.76,30.7,30.75,62400.0,28.1206,28.1572,28.1023,28.1481,62400.0
2014-10-27 15:45:00,30.75,30.75,30.73,30.75,59100.0,28.1481,28.1481,28.1297,28.1481,59100.0
2014-10-27 15:50:00,30.75,30.75,30.74,30.75,60800.0,28.1481,28.1481,28.1389,28.1481,60800.0
2014-10-27 15:55:00,30.74,30.76,30.74,30.76,273700.0,28.1389,28.1572,28.1389,28.1572,273700.0
2014-10-28 09:30:00,30.81,30.86,30.62,30.66,31100.0,28.203,28.2487,28.0291,28.0657,31100.0
2014-10-28 09:35:00,30.68,30.69,30.6,30.63,168400.0,28.084,28.0931,28.0107,28.0382,168400.0
2014-10-28 09:40:00,30.65,30.72,30.64,30.71,43200.0,28.0565,28.1206,28.0474,28.1114,43200.0
2014-10-28 09:45:00,30.7,30.82,30.67,30.82,71100.0,28.1023,28.2121,28.0748,28.2121,71100.0
2014-10-28 09:50:00,30.83,30.86,30.82,30.83,63000.0,28.2213,28.2487,28.2121,28.2213,63000.0
2014-10-28 09:55:00,30.83,30.83,30.75,30.8,73300.0,28.2213,28.2213,28.1481,28.1938,73300.0
2014-10-28 10:00:00,30.81,30.9,30.77,30.9,123700.0,28.203,28.2854,28.1664,28.2854,123700.0
2014-10-28 10:05:00,30.9,30.94,30.86,30.87,63800.0,28.2854,28.322,28.2487,28.2579,63800.0
2014-10-28 10:10:00,30.87,30.92,30.87,30.92,26500.0,28.2579,28.3037,28.2579,28.3037,26500.0
2014-10-28 10:15:00,30.92,30.95,30.88,30.88,15600.0,28.3037,28.3311,28.2671,28.2671,15600.0
2014-10-28 10:20:00,30.88,30.92,30.88,30.92,18300.0,28.2671,28.3037,28.2671,28.3037,18300.0
2014-10-28 10:25:00,30.91,30.92,30.88,30.91,16000.0,28.2945,28.3037,28.2671,28.2945,16000.0
2014-10-28 10:30:00,30.91,30.95,30.9,30.94,30200.0,28.2945,28.3311,28.2854,28.322,30200.0
2014-10-28 10:35:00,30.92,30.93,30.91,30.92,21500.0,28.3037,28.3128,28.2945,28.3037,21500.0
2014-10-28 10:40:00,30.92,30.92,30.9,30.92,13900.0,28.3037,28.3037,28.2854,28.3037,13900.0
2014-10-28 10:45:00,30.92,30.93,30.87,30.88,19300.0,28.3037,28.3128,28.2579,28.2671,19300.0
2014-10-28 10:50:00,30.88,30.93,30.87,30.93,17600.0,28.2671,28.3128,28.2579,28.3128,17600.0
2014-10-28 10:55:00,30.94,30.99,30.94,30.97,11000.0,28.322,28.3677,28.322,28.3494,11000.0
2014-10-28 11:00:00,30.98,30.99,30.97,30.98,40100.0,28.3586,28.3677,28.3494,28.3586,40100.0
2014-10-28 11:05:00,30.97,30.99,30.96,30.99,17500.0,28.3494,28.3677,28.3403,28.3677,17500.0
2014-10-28 11:10:00,31.0,31.02,30.99,31.01,18000.0,28.3769,28.3952,28.3677,28.3861,18000.0
2014-10-28 11:15:00,31.02,31.04,31.02,31.02,19000.0,28.3952,28.4135,28.3952,28.3952,19000.0
2014-10-28 11:20:00,31.02,31.05,31.02,31.05,10800.0,28.3952,28.4227,28.3952,28.4227,10800.0
2014-10-28 11:25:00,31.05,31.06,31.04,31.05,9100.0,28.4227,28.4318,28.4135,28.4227,9100.0
2014-10-28 11:30:00,31.05,31.08,31.05,31.08,6700.0,28.4227,28.4501,28.4227,28.4501,6700.0
2014-10-28 11:35:00,31.07,31.07,31.03,31.05,14200.0,28.441,28.441,28.4044,28.4227,14200.0
2014-10-28 11:40:00,31.05,31.1,31.05,31.07,88400.0,28.4227,28.4684,28.4227,28.441,88400.0
2014-10-28 11:45:00,31.06,31.07,31.05,31.05,40100.0,28.4318,28.441,28.4227,28.4227,40100.0
2014-10-28 11:50:00,31.05,31.05,31.02,31.04,26200.0,28.4227,28.4227,28.3952,28.4135,26200.0
2014-10-28 11:55:00,31.04,31.08,31.04,31.05,42000.0,28.4135,28.4501,28.4135,28.4227,42000.0
2014-10-28 12:00:00,31.05,31.08,31.05,31.08,41500.0,28.4227,28.4501,28.4227,28.4501,41500.0
2014-10-28 12:05:00,31.08,31.1,31.08,31.09,24100.0,28.4501,28.4684,28.4501,28.4593,24100.0
2014-10-28 12:10:00,31.1,31.11,31.07,31.07,47100.0,28.4684,28.4776,28.441,28.441,47100.0
2014-10-28 12:15:00,31.07,31.09,31.07,31.07,27200.0,28.441,28.4593,28.441,28.441,27200.0
2014-10-28 12:20:00,31.07,31.07,31.01,31.01,1415100.0,28.441,28.441,28.3861,28.3861,1415100.0
2014-10-28 12:25:00,31.01,31.01,30.96,30.96,77000.0,28.3861,28.3861,28.3403,28.3403,77000.0
2014-10-28 12:30:00,30.96,30.97,30.93,30.97,56800.0,28.3403,28.3494,28.3128,28.3494,56800.0
2014-10-28 12:35:00,30.97,30.98,30.92,30.92,35600.0,28.3494,28.3586,28.3037,28.3037,35600.0
2014-10-28 12:40:00,30.92,30.92,30.9,30.92,37000.0,28.3037,28.3037,28.2854,28.3037,37000.0
2014-10-28 12:45:00,30.91,30.91,30.86,30.87,51300.0,28.2945,28.2945,28.2487,28.2579,51300.0
2014-10-28 12:50:00,30.87,30.87,30.85,30.85,16000.0,28.2579,28.2579,28.2396,28.2396,16000.0
2014-10-28 12:55:00,30.85,30.86,30.84,30.85,16600.0,28.2396,28.2487,28.2304,28.2396,16600.0
2014-10-28 13:00:00,30.85,30.89,30.85,30.89,9600.0,28.2396,28.2762,28.2396,28.2762,9600.0
2014-10-28 13:05:00,30.89,30.9,30.88,30.9,9000.0,28.2762,28.2854,28.2671,28.2854,9000.0
2014-10-28 13:10:00,30.9,30.93,30.9,30.92,37200.0,28.2854,28.3128,28.2854,28.3037,37200.0
2014-10-28 13:15:00,30.92,30.92,30.91,30.92,8500.0,28.3037,28.3037,28.2945,28.3037,8500.0
2014-10-28 13:20:00,30.92,30.95,30.92,30.94,9500.0,28.3037,28.3311,28.3037,28.322,9500.0
2014-10-28 13:25:00,30.94,30.96,30.94,30.94,16000.0,28.322,28.3403,28.322,28.322,16000.0
2014-10-28 13:30:00,30.95,30.95,30.93,30.93,17400.0,28.3311,28.3311,28.3128,28.3128,17400.0
2014-10-28 13:35:00,30.94,30.97,30.93,30.97,31000.0,28.322,28.3494,28.3128,28.3494,31000.0
2014-10-28 13:40:00,30.98,31.02,30.98,31.01,26600.0,28.3586,28.3952,28.3586,28.3861,26600.0
2014-10-28 13:45:00,31.0,31.03,30.99,31.02,36200.0,28.3769,28.4044,28.3677,28.3952,36200.0
2014-10-28 13:50:00,31.02,31.04,31.02,31.03,23200.0,28.3952,28.4135,28.3952,28.4044,23200.0
2014-10-28 13:55:00,31.03,31.09,31.03,31.07,61200.0,28.4044,28.4593,28.4044,28.441,61200.0
2014-10-28 14:00:00,31.06,31.07,31.04,31.05,99700.0,28.4318,28.441,28.4135,28.4227,99700.0
2014-10-28 14:05:00,31.05,31.06,31.04,31.05,42500.0,28.4227,28.4318,28.4135,28.4227,42500.0
2014-10-28 14:10:00,31.05,31.05,31.04,31.05,19600.0,28.4227,28.4227,28.4135,28.4227,19600.0
2014-10-28 14:15:00,31.05,31.05,31.01,31.02,46000.0,28.4227,28.4227,28.3861,28.3952,46000.0
2014-10-28 14:20:00,31.02,31.04,31.01,31.04,51400.0,28.3952,28.4135,28.3861,28.4135,51400.0
2014-10-28 14:25:00,31.04,31.08,31.04,31.08,34800.0,28.4135,28.4501,28.4135,28.4501,34800.0
2014-10-28 14:30:00,31.09,31.09,31.05,31.05,75700.0,28.4593,28.4593,28.4227,28.4227,75700.0
2014-10-28 14:35:00,31.06,31.09,31.05,31.09,54800.0,28.4318,28.4593,28.4227,28.4593,54800.0
2014-10-28 14:40:00,31.09,31.1,31.08,31.1,46600.0,28.4593,28.4684,28.4501,28.4684,46600.0
2014-10-28 14:45:00,31.1,31.1,31.07,31.07,300500.0,28.4684,28.4684,28.441,28.441,300500.0
2014-10-28 14:50:00,31.07,31.08,31.05,31.05,92400.0,28.441,28.4501,28.4227,28.4227,92400.0
2014-10-28 14:55:00,31.05,31.08,31.05,31.05,116300.0,28.4227,28.4501,28.4227,28.4227,116300.0
2014-10-28 15:00:00,31.05,31.11,31.05,31.1,153100.0,28.4227,28.4776,28.4227,28.4684,153100.0
2014-10-28 15:05:00,31.1,31.11,31.1,31.11,30300.0,28.4684,28.4776,28.4684,28.4776,30300.0
2014-10-28 15:10:00,31.11,31.12,31.09,31.12,36000.0,28.4776,28.4867,28.4593,28.4867,36000.0
2014-10-28 15:15:00,31.11,31.13,31.1,31.11,244900.0,28.4776,28.4959,28.4684,28.4776,244900.0
2014-10-28 15:20:00,31.11,31.11,31.09,31.1,110900.0,28.4776,28.4776,28.4593,28.4684,110900.0
2014-10-28 15:25:00,31.1,31.12,31.09,31.1,613600.0,28.4684,28.4867,28.4593,28.4684,613600.0
2014-10-28 15:30:00,31.1,31.12,31.09,31.12,240100.0,28.4684,28.4867,28.4593,28.4867,240100.0
2014-10-28 15:35:00,31.12,31.13,31.1,31.11,104400.0,28.4867,28.4959,28.4684,28.4776,104400.0
2014-10-28 15:40:00,31.12,31.12,31.07,31.08,101100.0,28.4867,28.4867,28.441,28.4501,101100.0
2014-10-28 15:45:00,31.08,31.08,31.05,31.06,135800.0,28.4501,28.4501,28.4227,28.4318,135800.0
2014-10-28 15:50:00,31.06,31.1,31.06,31.1,219600.0,28.4318,28.4684,28.4318,28.4684,219600.0
2014-10-28 15:55:00,31.1,31.12,31.09,31.11,407100.0,28.4684,28.4867,28.4593,28.4776,407100.0
2014-10-29 09:30:00,31.03,31.22,31.03,31.08,303700.0,28.4044,28.5783,28.4044,28.4501,303700.0
2014-10-29 09:35:00,31.07,31.09,30.98,31.07,320500.0,28.441,28.4593,28.3586,28.441,320500.0
2014-10-29 09:40:00,31.07,31.17,31.07,31.14,113600.0,28.441,28.5325,28.441,28.5051,113600.0
2014-10-29 09:45:00,31.15,31.15,31.06,31.11,109700.0,28.5142,28.5142,28.4318,28.4776,109700.0
2014-10-29 09:50:00,31.11,31.14,31.04,31.05,104900.0,28.4776,28.5051,28.4135,28.4227,104900.0
2014-10-29 09:55:00,31.05,31.14,31.05,31.11,132500.0,28.4227,28.5051,28.4227,28.4776,132500.0
2014-10-29 10:00:00,31.11,31.11,30.99,30.99,89100.0,28.4776,28.4776,28.3677,28.3677,89100.0
2014-10-29 10:05:00,30.99,31.04,30.97,30.99,82900.0,28.3677,28.4135,28.3494,28.3677,82900.0
2014-10-29 10:10:00,30.98,30.98,30.92,30.93,75300.0,28.3586,28.3586,28.3037,28.3128,75300.0
2014-10-29 10:15:00,30.92,30.98,30.9,30.91,112800.0,28.3037,28.3586,28.2854,28.2945,112800.0
2014-10-29 10:20:00,30.9,30.91,30.85,30.86,43100.0,28.2854,28.2945,28.2396,28.2487,43100.0
2014-10-29 10:25:00,30.86,30.86,30.81,30.85,73400.0,28.2487,28.2487,28.203,28.2396,73400.0
2014-10-29 10:30:00,30.84,30.89,30.84,30.86,57600.0,28.2304,28.2762,28.2304,28.2487,57600.0
2014-10-29 10:35:00,30.86,30.87,30.84,30.84,26900.0,28.2487,28.2579,28.2304,28.2304,26900.0
2014-10-29 10:40:00,30.84,30.87,30.8,30.87,21000.0,28.2304,28.2579,28.1938,28.2579,21000.0
2014-10-29 10:45:00,30.86,30.86,30.81,30.81,33400.0,28.2487,28.2487,28.203,28.203,33400.0
2014-10-29 10:50:00,30.81,30.82,30.78,30.78,84400.0,28.203,28.2121,28.1755,28.1755,84400.0
2014-10-29 10:55:00,30.79,30.8,30.77,30.8,34100.0,28.1847,28.1938,28.1664,28.1938,34100.0
2014-10-29 11:00:00,30.8,30.83,30.79,30.81,27900.0,28.1938,28.2213,28.1847,28.203,27900.0
2014-10-29 11:05:00,30.81,30.86,30.8,30.84,51600.0,28.203,28.2487,28.1938,28.2304,51600.0
2014-10-29 11:10:00,30.84,30.86,30.83,30.86,17600.0,28.2304,28.2487,28.2213,28.2487,17600.0
2014-10-29 11:15:00,30.86,30.89,30.85,30.88,32600.0,28.2487,28.2762,28.2396,28.2671,32600.0
2014-10-29 11:20:00,30.88,30.9,30.88,30.89,34900.0,28.2671,28.2854,28.2671,28.2762,34900.0
2014-10-29 11:25:00,30.89,30.94,30.89,30.92,25700.0,28.2762,28.322,28.2762,28.3037,25700.0
2014-10-29 11:30:00,30.91,30.93,30.87,30.87,60000.0,28.2945,28.3128,28.2579,28.2579,60000.0
2014-10-29 11:35:00,30.86,30.87,30.84,30.85,35300.0,28.2487,28.2579,28.2304,28.2396,35300.0
2014-10-29 11:40:00,30.84,30.89,30.84,30.88,71800.0,28.2304,28.2762,28.2304,28.2671,71800.0
2014-10-29 11:45:00,30.88,30.89,30.86,30.87,17400.0,28.2671,28.2762,28.2487,28.2579,17400.0
2014-10-29 11:50:00,30.87,30.9,30.86,30.88,21400.0,28.2579,28.2854,28.2487,28.2671,21400.0
2014-10-29 11:55:00,30.88,30.93,30.87,30.93,32300.0,28.2671,28.3128,28.2579,28.3128,32300.0
2014-10-29 12:00:00,30.93,30.94,30.86,30.86,55800.0,28.3128,28.322,28.2487,28.2487,55800.0
2014-10-29 12:05:00,30.85,30.87,30.84,30.87,66700.0,28.2396,28.2579,28.2304,28.2579,66700.0
2014-10-29 12:10:00,30.87,30.89,30.85,30.89,32900.0,28.2579,28.2762,28.2396,28.2762,32900.0
2014-10-29 12:15:00,30.88,30.89,30.85,30.85,90700.0,28.2671,28.2762,28.2396,28.2396,90700.0
2014-10-29 12:20:00,30.85,30.85,30.83,30.84,22200.0,28.2396,28.2396,28.2213,28.2304,22200.0
2014-10-29 12:25:00,30.84,30.84,30.82,30.82,12700.0,28.2304,28.2304,28.2121,28.2121,12700.0
2014-10-29 12:30:00,30.82,30.83,30.8,30.82,60200.0,28.2121,28.2213,28.1938,28.2121,60200.0
2014-10-29 12:35:00,30.82,30.84,30.81,30.83,14600.0,28.2121,28.2304,28.203,28.2213,14600.0
2014-10-29 12:40:00,30.83,30.84,30.82,30.83,10900.0,28.2213,28.2304,28.2121,28.2213,10900.0
2014-10-29 12:45:00,30.83,30.85,30.8,30.82,17700.0,28.2213,28.2396,28.1938,28.2121,17700.0
2014-10-29 12:50:00,30.82,30.86,30.82,30.86,29900.0,28.2121,28.2487,28.2121,28.2487,29900.0
2014-10-29 12:55:00,30.85,30.9,30.85,30.88,73800.0,28.2396,28.2854,28.2396,28.2671,73800.0
2014-10-29 13:00:00,30.88,30.89,30.85,30.85,38800.0,28.2671,28.2762,28.2396,28.2396,38800.0
2014-10-29 13:05:00,30.86,30.9,30.86,30.89,21000.0,28.2487,28.2854,28.2487,28.2762,21000.0
2014-10-29 13:10:00,30.89,30.92,30.88,30.88,21800.0,28.2762,28.3037,28.2671,28.2671,21800.0
2014-10-29 13:15:00,30.89,30.89,30.87,30.87,19500.0,28.2762,28.2762,28.2579,28.2579,19500.0
2014-10-29 13:20:00,30.87,30.88,30.86,30.88,25200.0,28.2579,28.2671,28.2487,28.2671,25200.0
2014-10-29 13:25:00,30.88,30.89,30.87,30.87,20200.0,28.2671,28.2762,28.2579,28.2579,20200.0
2014-10-29 13:30:00,30.87,30.88,30.85,30.85,12000.0,28.2579,28.2671,28.2396,28.2396,12000.0
2014-10-29 13:35:00,30.85,30.86,30.82,30.82,20300.0,28.2396,28.2487,28.2121,28.2121,20300.0
2014-10-29 13:40:00,30.82,30.82,30.79,30.8,19800.0,28.2121,28.2121,28.1847,28.1938,19800.0
2014-10-29 13:45:00,30.8,30.85,30.8,30.84,38100.0,28.1938,28.2396,28.1938,28.2304,38100.0
2014-10-29 13:50:00,30.83,30.84,30.82,30.84,35300.0,28.2213,28.2304,28.2121,28.2304,35300.0
2014-10-29 13:55:00,30.84,30.87,30.83,30.85,38000.0,28.2304,28.2579,28.2213,28.2396,38000.0
2014-10-29 14:00:00,30.85,30.85,30.73,30.73,155900.0,28.2396,28.2396,28.1297,28.1297,155900.0
2014-10-29 14:05:00,30.73,30.73,30.58,30.65,472400.0,28.1297,28.1297,27.9924,28.0565,472400.0
2014-10-29 14:10:00,30.65,30.7,30.57,30.57,329600.0,28.0565,28.1023,27.9833,27.9833,329600.0
2014-10-29 14:15:00,30.55,30.6,30.51,30.56,305000.0,27.965,28.0107,27.9284,27.9741,305000.0
2014-10-29 14:20:00,30.56,30.61,30.55,30.59,580300.0,27.9741,28.0199,27.965,28.0016,580300.0
2014-10-29 14:25:00,30.6,30.69,30.6,30.69,108400.0,28.0107,28.0931,28.0107,28.0931,108400.0
2014-10-29 14:30:00,30.69,30.72,30.64,30.69,171100.0,28.0931,28.1206,28.0474,28.0931,171100.0
2014-10-29 14:35:00,30.69,30.75,30.69,30.7,98000.0,28.0931,28.1481,28.0931,28.1023,98000.0
2014-10-29 14:40:00,30.69,30.7,30.65,30.65,90200.0,28.0931,28.1023,28.0565,28.0565,90200.0
2014-10-29 14:45:00,30.66,30.67,30.6,30.62,111800.0,28.0657,28.0748,28.0107,28.0291,111800.0
2014-10-29 14:50:00,30.62,30.63,30.59,30.63,61700.0,28.0291,28.0382,28.0016,28.0382,61700.0
2014-10-29 14:55:00,30.63,30.71,30.61,30.7,201800.0,28.0382,28.1114,28.0199,28.1023,201800.0
2014-10-29 15:00:00,30.69,30.71,30.63,30.63,152100.0,28.0931,28.1114,28.0382,28.0382,152100.0
2014-10-29 15:05:00,30.62,30.66,30.57,30.58,86100.0,28.0291,28.0657,27.9833,27.9924,86100.0
2014-10-29 15:10:00,30.58,30.61,30.55,30.6,228600.0,27.9924,28.0199,27.965,28.0107,228600.0
2014-10-29 15:15:00,30.59,30.64,30.57,30.64,82400.0,28.0016,28.0474,27.9833,28.0474,82400.0
2014-10-29 15:20:00,30.65,30.66,30.62,30.62,131800.0,28.0565,28.0657,28.0291,28.0291,131800.0
2014-10-29 15:25:00,30.62,30.67,30.62,30.67,54600.0,28.0291,28.0748,28.0291,28.0748,54600.0
2014-10-29 15:30:00,30.68,30.78,30.68,30.74,74700.0,28.084,28.1755,28.084,28.1389,74700.0
2014-10-29 15:35:00,30.74,30.76,30.71,30.76,107500.0,28.1389,28.1572,28.1114,28.1572,107500.0
2014-10-29 15:40:00,30.76,30.8,30.76,30.78,151900.0,28.1572,28.1938,28.1572,28.1755,151900.0
2014-10-29 15:45:00,30.78,30.78,30.75,30.76,136200.0,28.1755,28.1755,28.1481,28.1572,136200.0
2014-10-29 15:50:00,30.76,30.76,30.74,30.74,264200.0,28.1572,28.1572,28.1389,28.1389,264200.0
2014-10-29 15:55:00,30.74,30.75,30.74,30.75,411000.0,28.1389,28.1481,28.1389,28.1481,411000.0
2014-10-30 09:30:00,30.85,30.85,30.59,30.66,70200.0,28.2396,28.2396,28.0016,28.0657,70200.0
2014-10-30 09:35:00,30.67,30.73,30.62,30.62,81100.0,28.0748,28.1297,28.0291,28.0291,81100.0
2014-10-30 09:40:00,30.61,30.68,30.55,30.65,58500.0,28.0199,28.084,27.965,28.0565,58500.0
2014-10-30 09:45:00,30.65,30.67,30.57,30.65,96900.0,28.0565,28.0748,27.9833,28.0565,96900.0
2014-10-30 09:50:00,30.65,30.77,30.64,30.69,44400.0,28.0565,28.1664,28.0474,28.0931,44400.0
2014-10-30 09:55:00,30.69,30.7,30.59,30.59,40600.0,28.0931,28.1023,28.0016,28.0016,40600.0
2014-10-30 10:00:00,30.59,30.6,30.54,30.6,63300.0,28.0016,28.0107,27.9558,28.0107,63300.0
2014-10-30 10:05:00,30.6,30.63,30.58,30.59,107600.0,28.0107,28.0382,27.9924,28.0016,107600.0
2014-10-30 10:10:00,30.59,30.59,30.55,30.56,42900.0,28.0016,28.0016,27.965,27.9741,42900.0
2014-10-30 10:15:00,30.56,30.62,30.52,30.62,43200.0,27.9741,28.0291,27.9375,28.0291,43200.0
2014-10-30 10:20:00,30.61,30.64,30.58,30.64,31400.0,28.0199,28.0474,27.9924,28.0474,31400.0
2014-10-30 10:25:00,30.63,30.63,30.59,30.61,9500.0,28.0382,28.0382,28.0016,28.0199,9500.0
2014-10-30 10:30:00,30.62,30.64,30.6,30.62,7900.0,28.0291,28.0474,28.0107,28.0291,7900.0
2014-10-30 10:35:00,30.62,30.64,30.61,30.62,14300.0,28.0291,28.0474,28.0199,28.0291,14300.0
2014-10-30 10:40:00,30.62,30.62,30.59,30.62,18400.0,28.0291,28.0291,28.0016,28.0291,18400.0
2014-10-30 10:45:00,30.62,30.65,30.58,30.6,21100.0,28.0291,28.0565,27.9924,28.0107,21100.0
2014-10-30 10:50:00,30.6,30.64,30.59,30.64,102900.0,28.0107,28.0474,28.0016,28.0474,102900.0
2014-10-30 10:55:00,30.64,30.71,30.63,30.71,32300.0,28.0474,28.1114,28.0382,28.1114,32300.0
2014-10-30 11:00:00,30.71,30.76,30.7,30.72,60100.0,28.1114,28.1572,28.1023,28.1206,60100.0
2014-10-30 11:05:00,30.71,30.73,30.7,30.73,65100.0,28.1114,28.1297,28.1023,28.1297,65100.0
2014-10-30 11:10:00,30.73,30.77,30.72,30.77,21100.0,28.1297,28.1664,28.1206,28.1664,21100.0
2014-10-30 11:15:00,30.78,30.78,30.75,30.75,15900.0,28.1755,28.1755,28.1481,28.1481,15900.0
2014-10-30 11:20:00,30.75,30.78,30.74,30.74,12500.0,28.1481,28.1755,28.1389,28.1389,12500.0
2014-10-30 11:25:00,30.75,30.75,30.73,30.74,35100.0,28.1481,28.1481,28.1297,28.1389,35100.0
2014-10-30 11:30:00,30.74,30.77,30.73,30.76,15800.0,28.1389,28.1664,28.1297,28.1572,15800.0
2014-10-30 11:35:00,30.77,30.8,30.76,30.79,24700.0,28.1664,28.1938,28.1572,28.1847,24700.0
2014-10-30 11:40:00,30.78,30.83,30.78,30.83,23200.0,28.1755,28.2213,28.1755,28.2213,23200.0
2014-10-30 11:45:00,30.83,30.88,30.83,30.85,12800.0,28.2213,28.2671,28.2213,28.2396,12800.0
2014-10-30 11:50:00,30.85,30.85,30.83,30.85,14300.0,28.2396,28.2396,28.2213,28.2396,14300.0
2014-10-30 11:55:00,30.85,30.91,30.84,30.9,9400.0,28.2396,28.2945,28.2304,28.2854,9400.0
2014-10-30 12:00:00,30.9,30.91,30.88,30.88,10200.0,28.2854,28.2945,28.2671,28.2671,10200.0
2014-10-30 12:05:00,30.86,30.88,30.85,30.88,7400.0,28.2487,28.2671,28.2396,28.2671,7400.0
2014-10-30 12:10:00,30.88,30.92,30.88,30.92,36400.0,28.2671,28.3037,28.2671,28.3037,36400.0
2014-10-30 12:15:00,30.92,30.93,30.89,30.91,9400.0,28.3037,28.3128,28.2762,28.2945,9400.0
2014-10-30 12:20:00,30.91,30.93,30.91,30.92,8700.0,28.2945,28.3128,28.2945,28.3037,8700.0
2014-10-30 12:25:00,30.92,30.94,30.91,30.92,31900.0,28.3037,28.322,28.2945,28.3037,31900.0
2014-10-30 12:30:00,30.92,30.96,30.92,30.96,12500.0,28.3037,28.3403,28.3037,28.3403,12500.0
2014-10-30 12:35:00,30.95,30.95,30.89,30.89,11500.0,28.3311,28.3311,28.2762,28.2762,11500.0
2014-10-30 12:40:00,30.88,30.9,30.87,30.9,8700.0,28.2671,28.2854,28.2579,28.2854,8700.0
2014-10-30 12:45:00,30.89,30.92,30.88,30.88,43600.0,28.2762,28.3037,28.2671,28.2671,43600.0
2014-10-30 12:50:00,30.88,30.88,30.84,30.84,10800.0,28.2671,28.2671,28.2304,28.2304,10800.0
2014-10-30 12:55:00,30.83,30.86,30.82,30.85,16100.0,28.2213,28.2487,28.2121,28.2396,16100.0
2014-10-30 13:00:00,30.85,30.86,30.85,30.86,12100.0,28.2396,28.2487,28.2396,28.2487,12100.0
2014-10-30 13:05:00,30.86,30.86,30.84,30.85,12800.0,28.2487,28.2487,28.2304,28.2396,12800.0
2014-10-30 13:10:00,30.85,30.86,30.85,30.85,13400.0,28.2396,28.2487,28.2396,28.2396,13400.0
2014-10-30 13:15:00,30.86,30.93,30.86,30.89,24600.0,28.2487,28.3128,28.2487,28.2762,24600.0
2014-10-30 13:20:00,30.89,30.97,30.89,30.94,11000.0,28.2762,28.3494,28.2762,28.322,11000.0
2014-10-30 13:25:00,30.95,30.95,30.92,30.94,16300.0,28.3311,28.3311,28.3037,28.322,16300.0
2014-10-30 13:30:00,30.95,30.97,30.94,30.96,15700.0,28.3311,28.3494,28.322,28.3403,15700.0
2014-10-30 13:35:00,30.97,31.01,30.97,31.01,14200.0,28.3494,28.3861,28.3494,28.3861,14200.0
2014-10-30 13:40:00,31.0,31.02,30.98,31.02,14100.0,28.3769,28.3952,28.3586,28.3952,14100.0
2014-10-30 13:45:00,31.02,31.04,30.99,31.02,12800.0,28.3952,28.4135,28.3677,28.3952,12800.0
2014-10-30 13:50:00,31.03,31.07,31.03,31.07,9100.0,28.4044,28.441,28.4044,28.441,9100.0
2014-10-30 13:55:00,31.07,31.08,31.05,31.05,6200.0,28.441,28.4501,28.4227,28.4227,6200.0
2014-10-30 14:00:00,31.05,31.06,31.04,31.05,21300.0,28.4227,28.4318,28.4135,28.4227,21300.0
2014-10-30 14:05:00,31.05,31.1,31.04,31.08,29100.0,28.4227,28.4684,28.4135,28.4501,29100.0
2014-10-30 14:10:00,31.08,31.11,31.07,31.1,22000.0,28.4501,28.4776,28.441,28.4684,22000.0
2014-10-30 14:15:00,31.1,31.1,31.05,31.05,15800.0,28.4684,28.4684,28.4227,28.4227,15800.0
2014-10-30 14:20:00,31.05,31.06,31.03,31.06,18000.0,28.4227,28.4318,28.4044,28.4318,18000.0
2014-10-30 14:25:00,31.06,31.08,31.04,31.04,27600.0,28.4318,28.4501,28.4135,28.4135,27600.0
2014-10-30 14:30:00,31.04,31.05,31.04,31.04,26500.0,28.4135,28.4227,28.4135,28.4135,26500.0
2014-10-30 14:35:00,31.04,31.04,31.01,31.02,22800.0,28.4135,28.4135,28.3861,28.3952,22800.0
2014-10-30 14:40:00,31.02,31.03,31.01,31.02,9600.0,28.3952,28.4044,28.3861,28.3952,9600.0
2014-10-30 14:45:00,31.03,31.05,30.96,30.96,42900.0,28.4044,28.4227,28.3403,28.3403,42900.0
2014-10-30 14:50:00,30.97,30.97,30.92,30.92,19300.0,28.3494,28.3494,28.3037,28.3037,19300.0
2014-10-30 14:55:00,30.91,30.92,30.89,30.92,16800.0,28.2945,28.3037,28.2762,28.3037,16800.0
2014-10-30 15:00:00,30.93,30.97,30.93,30.95,21100.0,28.3128,28.3494,28.3128,28.3311,21100.0
2014-10-30 15:05:00,30.95,31.0,30.95,30.96,11900.0,28.3311,28.3769,28.3311,28.3403,11900.0
2014-10-30 15:10:00,30.96,31.01,30.96,30.98,50500.0,28.3403,28.3861,28.3403,28.3586,50500.0
2014-10-30 15:15:00,30.99,31.0,30.95,30.96,22200.0,28.3677,28.3769,28.3311,28.3403,22200.0
2014-10-30 15:20:00,30.97,30.99,30.96,30.96,28900.0,28.3494,28.3677,28.3403,28.3403,28900.0
2014-10-30 15:25:00,30.96,30.96,30.92,30.94,71300.0,28.3403,28.3403,28.3037,28.322,71300.0
2014-10-30 15:30:00,30.94,30.97,30.93,30.96,60600.0,28.322,28.3494,28.3128,28.3403,60600.0
2014-10-30 15:35:00,30.96,30.97,30.94,30.95,84300.0,28.3403,28.3494,28.322,28.3311,84300.0
2014-10-30 15:40:00,30.95,30.97,30.95,30.96,54200.0,28.3311,28.3494,28.3311,28.3403,54200.0
2014-10-30 15:45:00,30.96,31.01,30.96,31.0,154000.0,28.3403,28.3861,28.3403,28.3769,154000.0
2014-10-30 15:50:00,31.01,31.03,31.0,31.0,116200.0,28.3861,28.4044,28.3769,28.3769,116200.0
2014-10-30 15:55:00,31.01,31.05,31.01,31.02,366600.0,28.3861,28.4227,28.3861,28.3952,366600.0
2014-10-31 09:30:00,31.3,31.43,31.27,31.32,282400.0,28.6515,28.7705,28.6241,28.6698,282400.0
2014-10-31 09:35:00,31.32,31.32,31.17,31.27,238400.0,28.6698,28.6698,28.5325,28.6241,238400.0
2014-10-31 09:40:00,31.28,31.28,31.14,31.23,141800.0,28.6332,28.6332,28.5051,28.5874,141800.0
2014-10-31 09:45:00,31.23,31.23,31.13,31.13,96000.0,28.5874,28.5874,28.4959,28.4959,96000.0
2014-10-31 09:50:00,31.14,31.14,31.09,31.13,35400.0,28.5051,28.5051,28.4593,28.4959,35400.0
2014-10-31 09:55:00,31.12,31.14,31.08,31.12,69600.0,28.4867,28.5051,28.4501,28.4867,69600.0
2014-10-31 10:00:00,31.14,31.18,31.09,31.11,275800.0,28.5051,28.5417,28.4593,28.4776,275800.0
2014-10-31 10:05:00,31.11,31.16,31.11,31.15,49800.0,28.4776,28.5234,28.4776,28.5142,49800.0
2014-10-31 10:10:00,31.15,31.23,31.13,31.22,68200.0,28.5142,28.5874,28.4959,28.5783,68200.0
2014-10-31 10:15:00,31.22,31.24,31.19,31.23,79800.0,28.5783,28.5966,28.5508,28.5874,79800.0
2014-10-31 10:20:00,31.23,31.27,31.21,31.27,96200.0,28.5874,28.6241,28.5691,28.6241,96200.0
2014-10-31 10:25:00,31.26,31.26,31.23,31.25,51900.0,28.6149,28.6149,28.5874,28.6057,51900.0
2014-10-31 10:30:00,31.26,31.26,31.2,31.21,26300.0,28.6149,28.6149,28.56,28.5691,26300.0
2014-10-31 10:35:00,31.2,31.22,31.18,31.18,32200.0,28.56,28.5783,28.5417,28.5417,32200.0
2014-10-31 10:40:00,31.18,31.19,31.15,31.19,18400.0,28.5417,28.5508,28.5142,28.5508,18400.0
2014-10-31 10:45:00,31.21,31.22,31.15,31.15,23500.0,28.5691,28.5783,28.5142,28.5142,23500.0
2014-10-31 10:50:00,31.16,31.2,31.16,31.19,42800.0,28.5234,28.56,28.5234,28.5508,42800.0
2014-10-31 10:55:00,31.2,31.23,31.2,31.21,18100.0,28.56,28.5874,28.56,28.5691,18100.0
2014-10-31 11:00:00,31.21,31.22,31.19,31.19,27300.0,28.5691,28.5783,28.5508,28.5508,27300.0
2014-10-31 11:05:00,31.19,31.23,31.19,31.2,21600.0,28.5508,28.5874,28.5508,28.56,21600.0
2014-10-31 11:10:00,31.2,31.22,31.18,31.2,7200.0,28.56,28.5783,28.5417,28.56,7200.0
2014-10-31 11:15:00,31.2,31.2,31.17,31.2,28500.0,28.56,28.56,28.5325,28.56,28500.0
2014-10-31 11:20:00,31.19,31.21,31.19,31.19,7100.0,28.5508,28.5691,28.5508,28.5508,7100.0
2014-10-31 11:25:00,31.18,31.24,31.18,31.22,39800.0,28.5417,28.5966,28.5417,28.5783,39800.0
2014-10-31 11:30:00,31.21,31.21,31.17,31.17,33400.0,28.5691,28.5691,28.5325,28.5325,33400.0
2014-10-31 11:35:00,31.18,31.19,31.16,31.17,57400.0,28.5417,28.5508,28.5234,28.5325,57400.0
2014-10-31 11:40:00,31.17,31.19,31.16,31.17,14100.0,28.5325,28.5508,28.5234,28.5325,14100.0
2014-10-31 11:45:00,31.18,31.18,31.15,31.16,19000.0,28.5417,28.5417,28.5142,28.5234,19000.0
2014-10-31 11:50:00,31.16,31.17,31.14,31.14,5800.0,28.5234,28.5325,28.5051,28.5051,5800.0
2014-10-31 11:55:00,31.15,31.15,31.13,31.15,15000.0,28.5142,28.5142,28.4959,28.5142,15000.0
2014-10-31 12:00:00,31.13,31.13,31.12,31.13,7900.0,28.4959,28.4959,28.4867,28.4959,7900.0
2014-10-31 12:05:00,31.13,31.13,31.11,31.11,4000.0,28.4959,28.4959,28.4776,28.4776,4000.0
2014-10-31 12:10:00,31.11,31.11,31.09,31.1,15700.0,28.4776,28.4776,28.4593,28.4684,15700.0
2014-10-31 12:15:00,31.1,31.1,31.09,31.09,1500.0,28.4684,28.4684,28.4593,28.4593,1500.0
2014-10-31 12:20:00,31.08,31.08,31.05,31.05,47500.0,28.4501,28.4501,28.4227,28.4227,47500.0
2014-10-31 12:25:00,31.06,31.08,31.06,31.08,10600.0,28.4318,28.4501,28.4318,28.4501,10600.0
2014-10-31 12:30:00,31.09,31.1,31.07,31.09,12000.0,28.4593,28.4684,28.441,28.4593,12000.0
2014-10-31 12:35:00,31.09,31.09,31.05,31.06,7800.0,28.4593,28.4593,28.4227,28.4318,7800.0
2014-10-31 12:40:00,31.06,31.07,31.05,31.06,18300.0,28.4318,28.441,28.4227,28.4318,18300.0
2014-10-31 12:45:00,31.07,31.08,31.07,31.08,4300.0,28.441,28.4501,28.441,28.4501,4300.0
2014-10-31 12:50:00,31.08,31.08,31.06,31.08,9600.0,28.4501,28.4501,28.4318,28.4501,9600.0
2014-10-31 12:55:00,31.09,31.11,31.09,31.11,10800.0,28.4593,28.4776,28.4593,28.4776,10800.0
2014-10-31 13:00:00,31.1,31.13,31.1,31.13,3700.0,28.4684,28.4959,28.4684,28.4959,3700.0
2014-10-31 13:05:00,31.12,31.12,31.08,31.1,8300.0,28.4867,28.4867,28.4501,28.4684,8300.0
2014-10-31 13:10:00,31.09,31.09,31.04,31.04,11800.0,28.4593,28.4593,28.4135,28.4135,11800.0
2014-10-31 13:15:00,31.04,31.07,31.03,31.07,56000.0,28.4135,28.441,28.4044,28.441,56000.0
2014-10-31 13:20:00,31.09,31.1,31.08,31.08,10500.0,28.4593,28.4684,28.4501,28.4501,10500.0
2014-10-31 13:25:00,31.08,31.1,31.08,31.08,5300.0,28.4501,28.4684,28.4501,28.4501,5300.0
2014-10-31 13:30:00,31.09,31.1,31.06,31.06,12000.0,28.4593,28.4684,28.4318,28.4318,12000.0
2014-10-31 13:35:00,31.07,31.08,31.07,31.08,7900.0,28.441,28.4501,28.441,28.4501,7900.0
2014-10-31 13:40:00,31.08,31.11,31.08,31.1,33700.0,28.4501,28.4776,28.4501,28.4684,33700.0
2014-10-31 13:45:00,31.1,31.12,31.09,31.09,23000.0,28.4684,28.4867,28.4593,28.4593,23000.0
2014-10-31 13:50:00,31.09,31.09,31.07,31.07,38400.0,28.4593,28.4593,28.441,28.441,38400.0
2014-10-31 13:55:00,31.06,31.06,31.05,31.05,6500.0,28.4318,28.4318,28.4227,28.4227,6500.0
2014-10-31 14:00:00,31.05,31.05,31.02,31.02,8700.0,28.4227,28.4227,28.3952,28.3952,8700.0
2014-10-31 14:05:00,31.0,31.01,31.0,31.01,3800.0,28.3769,28.3861,28.3769,28.3861,3800.0
2014-10-31 14:10:00,31.01,31.05,31.0,31.04,6500.0,28.3861,28.4227,28.3769,28.4135,6500.0
2014-10-31 14:15:00,31.05,31.05,31.01,31.02,15200.0,28.4227,28.4227,28.3861,28.3952,15200.0
2014-10-31 14:20:00,31.02,31.02,31.0,31.02,20300.0,28.3952,28.3952,28.3769,28.3952,20300.0
2014-10-31 14:25:00,31.02,31.02,31.01,31.01,11500.0,28.3952,28.3952,28.3861,28.3861,11500.0
2014-10-31 14:30:00,31.02,31.04,31.02,31.04,7000.0,28.3952,28.4135,28.3952,28.4135,7000.0
2014-10-31 14:35:00,31.05,31.07,31.05,31.05,8500.0,28.4227,28.441,28.4227,28.4227,8500.0
2014-10-31 14:40:00,31.05,31.05,31.02,31.02,6100.0,28.4227,28.4227,28.3952,28.3952,6100.0
2014-10-31 14:45:00,31.01,31.02,31.0,31.02,11100.0,28.3861,28.3952,28.3769,28.3952,11100.0
2014-10-31 14:50:00,31.01,31.04,31.01,31.03,21900.0,28.3861,28.4135,28.3861,28.4044,21900.0
2014-10-31 14:55:00,31.03,31.05,31.03,31.05,6900.0,28.4044,28.4227,28.4044,28.4227,6900.0
2014-10-31 15:00:00,31.05,31.05,31.03,31.03,5300.0,28.4227,28.4227,28.4044,28.4044,5300.0
2014-10-31 15:05:00,31.03,31.1,31.03,31.09,46700.0,28.4044,28.4684,28.4044,28.4593,46700.0
2014-10-31 15:10:00,31.09,31.09,31.08,31.08,13100.0,28.4593,28.4593,28.4501,28.4501,13100.0
2014-10-31 15:15:00,31.08,31.09,31.07,31.07,50100.0,28.4501,28.4593,28.441,28.441,50100.0
2014-10-31 15:20:00,31.08,31.09,31.07,31.09,64200.0,28.4501,28.4593,28.441,28.4593,64200.0
2014-10-31 15:25:00,31.09,31.11,31.08,31.09,69600.0,28.4593,28.4776,28.4501,28.4593,69600.0
2014-10-31 15:30:00,31.08,31.1,31.08,31.09,22600.0,28.4501,28.4684,28.4501,28.4593,22600.0
2014-10-31 15:35:00,31.1,31.12,31.1,31.11,109400.0,28.4684,28.4867,28.4684,28.4776,109400.0
2014-10-31 15:40:00,31.12,31.12,31.1,31.11,56900.0,28.4867,28.4867,28.4684,28.4776,56900.0
2014-10-31 15:45:00,31.11,31.15,31.11,31.13,181400.0,28.4776,28.5142,28.4776,28.4959,181400.0
2014-10-31 15:50:00,31.13,31.13,31.1,31.11,194100.0,28.4959,28.4959,28.4684,28.4776,194100.0
2014-10-31 15:55:00,31.12,31.13,31.1,31.12,179200.0,28.4867,28.4959,28.4684,28.4867,179200.0
2014-11-03 09:30:00,31.25,31.25,31.1,31.19,84800.0,28.6057,28.6057,28.4684,28.5508,84800.0
2014-11-03 09:35:00,31.19,31.19,31.01,31.02,75000.0,28.5508,28.5508,28.3861,28.3952,75000.0
2014-11-03 09:40:00,31.04,31.04,30.96,30.99,88600.0,28.4135,28.4135,28.3403,28.3677,88600.0
2014-11-03 09:45:00,31.01,31.01,30.99,30.99,33000.0,28.3861,28.3861,28.3677,28.3677,33000.0
2014-11-03 09:50:00,31.0,31.16,31.0,31.16,110300.0,28.3769,28.5234,28.3769,28.5234,110300.0
2014-11-03 09:55:00,31.15,31.25,31.15,31.19,181600.0,28.5142,28.6057,28.5142,28.5508,181600.0
2014-11-03 10:00:00,31.2,31.25,31.16,31.17,360600.0,28.56,28.6057,28.5234,28.5325,360600.0
2014-11-03 10:05:00,31.16,31.19,31.1,31.13,91100.0,28.5234,28.5508,28.4684,28.4959,91100.0
2014-11-03 10:10:00,31.13,31.15,31.1,31.11,36600.0,28.4959,28.5142,28.4684,28.4776,36600.0
2014-11-03 10:15:00,31.1,31.12,31.07,31.11,71800.0,28.4684,28.4867,28.441,28.4776,71800.0
2014-11-03 10:20:00,31.11,31.13,31.09,31.1,49500.0,28.4776,28.4959,28.4593,28.4684,49500.0
2014-11-03 10:25:00,31.11,31.15,31.11,31.13,45100.0,28.4776,28.5142,28.4776,28.4959,45100.0
2014-11-03 10:30:00,31.12,31.17,31.11,31.16,24800.0,28.4867,28.5325,28.4776,28.5234,24800.0
2014-11-03 10:35:00,31.17,31.18,31.15,31.15,19500.0,28.5325,28.5417,28.5142,28.5142,19500.0
2014-11-03 10:40:00,31.15,31.17,31.14,31.17,23600.0,28.5142,28.5325,28.5051,28.5325,23600.0
2014-11-03 10:45:00,31.15,31.15,31.13,31.13,20200.0,28.5142,28.5142,28.4959,28.4959,20200.0
2014-11-03 10:50:00,31.12,31.14,31.1,31.14,27800.0,28.4867,28.5051,28.4684,28.5051,27800.0
2014-11-03 10:55:00,31.13,31.16,31.12,31.15,15400.0,28.4959,28.5234,28.4867,28.5142,15400.0
2014-11-03 11:00:00,31.14,31.15,31.11,31.14,44400.0,28.5051,28.5142,28.4776,28.5051,44400.0
2014-11-03 11:05:00,31.14,31.16,31.14,31.15,8400.0,28.5051,28.5234,28.5051,28.5142,8400.0
2014-11-03 11:10:00,31.15,31.16,31.11,31.11,30000.0,28.5142,28.5234,28.4776,28.4776,30000.0
2014-11-03 11:15:00,31.12,31.14,31.07,31.07,8900.0,28.4867,28.5051,28.441,28.441,8900.0
2014-11-03 11:20:00,31.08,31.11,31.08,31.1,34900.0,28.4501,28.4776,28.4501,28.4684,34900.0
2014-11-03 11:25:00,31.1,31.13,31.09,31.12,13700.0,28.4684,28.4959,28.4593,28.4867,13700.0
2014-11-03 11:30:00,31.13,31.14,31.09,31.13,19700.0,28.4959,28.5051,28.4593,28.4959,19700.0
2014-11-03 11:35:00,31.13,31.14,31.12,31.12,52500.0,28.4959,28.5051,28.4867,28.4867,52500.0
2014-11-03 11:40:00,31.12,31.15,31.12,31.15,36200.0,28.4867,28.5142,28.4867,28.5142,36200.0
2014-11-03 11:45:00,31.15,31.17,31.14,31.16,23600.0,28.5142,28.5325,28.5051,28.5234,23600.0
2014-11-03 11:50:00,31.16,31.16,31.13,31.16,23800.0,28.5234,28.5234,28.4959,28.5234,23800.0
2014-11-03 11:55:00,31.17,31.19,31.17,31.17,141400.0,28.5325,28.5508,28.5325,28.5325,141400.0
2014-11-03 12:00:00,31.18,31.18,31.15,31.18,61800.0,28.5417,28.5417,28.5142,28.5417,61800.0
2014-11-03 12:05:00,31.19,31.21,31.18,31.19,68800.0,28.5508,28.5691,28.5417,28.5508,68800.0
2014-11-03 12:10:00,31.2,31.21,31.18,31.18,16100.0,28.56,28.5691,28.5417,28.5417,16100.0
2014-11-03 12:15:00,31.18,31.19,31.17,31.19,9700.0,28.5417,28.5508,28.5325,28.5508,9700.0
2014-11-03 12:20:00,31.19,31.23,31.18,31.22,22900.0,28.5508,28.5874,28.5417,28.5783,22900.0
2014-11-03 12:25:00,31.22,31.23,31.21,31.22,11200.0,28.5783,28.5874,28.5691,28.5783,11200.0
2014-11-03 12:30:00,31.23,31.25,31.22,31.25,7200.0,28.5874,28.6057,28.5783,28.6057,7200.0
2014-11-03 12:35:00,31.24,31.27,31.24,31.25,6100.0,28.5966,28.6241,28.5966,28.6057,6100.0
2014-11-03 12:40:00,31.25,31.27,31.25,31.26,11900.0,28.6057,28.6241,28.6057,28.6149,11900.0
2014-11-03 12:45:00,31.26,31.26,31.25,31.26,3000.0,28.6149,28.6149,28.6057,28.6149,3000.0
2014-11-03 12:50:00,31.26,31.26,31.25,31.26,8300.0,28.6149,28.6149,28.6057,28.6149,8300.0
2014-11-03 12:55:00,31.27,31.32,31.27,31.32,14400.0,28.6241,28.6698,28.6241,28.6698,14400.0
2014-11-03 13:00:00,31.31,31.31,31.3,31.3,34000.0,28.6607,28.6607,28.6515,28.6515,34000.0
2014-11-03 13:05:00,31.3,31.32,31.3,31.32,18800.0,28.6515,28.6698,28.6515,28.6698,18800.0
2014-11-03 13:10:00,31.32,31.32,31.3,31.3,29400.0,28.6698,28.6698,28.6515,28.6515,29400.0
2014-11-03 13:15:00,31.3,31.32,31.3,31.3,14300.0,28.6515,28.6698,28.6515,28.6515,14300.0
2014-11-03 13:20:00,31.3,31.31,31.29,31.3,9200.0,28.6515,28.6607,28.6424,28.6515,9200.0
2014-11-03 13:25:00,31.31,31.31,31.3,31.3,2800.0,28.6607,28.6607,28.6515,28.6515,2800.0
2014-11-03 13:30:00,31.3,31.31,31.28,31.29,6600.0,28.6515,28.6607,28.6332,28.6424,6600.0
2014-11-03 13:35:00,31.29,31.31,31.29,31.3,7000.0,28.6424,28.6607,28.6424,28.6515,7000.0
2014-11-03 13:40:00,31.29,31.3,31.28,31.28,7200.0,28.6424,28.6515,28.6332,28.6332,7200.0
2014-11-03 13:45:00,31.29,31.29,31.28,31.28,16600.0,28.6424,28.6424,28.6332,28.6332,16600.0
2014-11-03 13:50:00,31.28,31.3,31.28,31.3,11900.0,28.6332,28.6515,28.6332,28.6515,11900.0
2014-11-03 13:55:00,31.3,31.31,31.29,31.29,18100.0,28.6515,28.6607,28.6424,28.6424,18100.0
2014-11-03 14:00:00,31.29,31.3,31.28,31.29,5200.0,28.6424,28.6515,28.6332,28.6424,5200.0
2014-11-03 14:05:00,31.29,31.29,31.26,31.26,9100.0,28.6424,28.6424,28.6149,28.6149,9100.0
2014-11-03 14:10:00,31.27,31.31,31.27,31.3,41000.0,28.6241,28.6607,28.6241,28.6515,41000.0
2014-11-03 14:15:00,31.3,31.3,31.27,31.27,6700.0,28.6515,28.6515,28.6241,28.6241,6700.0
2014-11-03 14:20:00,31.27,31.27,31.24,31.27,29400.0,28.6241,28.6241,28.5966,28.6241,29400.0
2014-11-03 14:25:00,31.27,31.28,31.25,31.26,9200.0,28.6241,28.6332,28.6057,28.6149,9200.0
2014-11-03 14:30:00,31.25,31.25,31.19,31.21,18800.0,28.6057,28.6057,28.5508,28.5691,18800.0
2014-11-03 14:35:00,31.21,31.23,31.21,31.23,16800.0,28.5691,28.5874,28.5691,28.5874,16800.0
2014-11-03 14:40:00,31.22,31.22,31.2,31.21,47300.0,28.5783,28.5783,28.56,28.5691,47300.0
2014-11-03 14:45:00,31.21,31.22,31.18,31.2,35200.0,28.5691,28.5783,28.5417,28.56,35200.0
2014-11-03 14:50:00,31.2,31.21,31.19,31.19,24600.0,28.56,28.5691,28.5508,28.5508,24600.0
2014-11-03 14:55:00,31.18,31.2,31.18,31.19,37900.0,28.5417,28.56,28.5417,28.5508,37900.0
2014-11-03 15:00:00,31.19,31.2,31.18,31.19,20400.0,28.5508,28.56,28.5417,28.5508,20400.0
2014-11-03 15:05:00,31.18,31.21,31.17,31.19,32800.0,28.5417,28.5691,28.5325,28.5508,32800.0
2014-11-03 15:10:00,31.19,31.21,31.18,31.21,14400.0,28.5508,28.5691,28.5417,28.5691,14400.0
2014-11-03 15:15:00,31.2,31.26,31.19,31.23,876400.0,28.56,28.6149,28.5508,28.5874,876400.0
2014-11-03 15:20:00,31.22,31.24,31.22,31.24,101500.0,28.5783,28.5966,28.5783,28.5966,101500.0
2014-11-03 15:25:00,31.23,31.24,31.19,31.2,280700.0,28.5874,28.5966,28.5508,28.56,280700.0
2014-11-03 15:30:00,31.2,31.22,31.2,31.22,102000.0,28.56,28.5783,28.56,28.5783,102000.0
2014-11-03 15:35:00,31.22,31.24,31.21,31.21,62100.0,28.5783,28.5966,28.5691,28.5691,62100.0
2014-11-03 15:40:00,31.22,31.25,31.21,31.24,453500.0,28.5783,28.6057,28.5691,28.5966,453500.0
2014-11-03 15:45:00,31.25,31.27,31.24,31.26,329600.0,28.6057,28.6241,28.5966,28.6149,329600.0
2014-11-03 15:50:00,31.26,31.27,31.24,31.27,338400.0,28.6149,28.6241,28.5966,28.6241,338400.0
2014-11-03 15:55:00,31.28,31.3,31.27,31.29,501600.0,28.6332,28.6515,28.6241,28.6424,501600.0
2014-11-04 09:30:00,31.14,31.24,31.13,31.23,25300.0,28.5051,28.5966,28.4959,28.5874,25300.0
2014-11-04 09:35:00,31.24,31.27,31.14,31.2,56800.0,28.5966,28.6241,28.5051,28.56,56800.0
2014-11-04 09:40:00,31.22,31.22,31.08,31.09,55200.0,28.5783,28.5783,28.4501,28.4593,55200.0
2014-11-04 09:45:00,31.09,31.19,31.09,31.17,64800.0,28.4593,28.5508,28.4593,28.5325,64800.0
2014-11-04 09:50:00,31.17,31.18,31.13,31.18,31000.0,28.5325,28.5417,28.4959,28.5417,31000.0
2014-11-04 09:55:00,31.18,31.19,31.15,31.15,37800.0,28.5417,28.5508,28.5142,28.5142,37800.0
2014-11-04 10:00:00,31.14,31.21,31.14,31.21,78000.0,28.5051,28.5691,28.5051,28.5691,78000.0
2014-11-04 10:05:00,31.22,31.23,31.2,31.21,19300.0,28.5783,28.5874,28.56,28.5691,19300.0
2014-11-04 10:10:00,31.21,31.23,31.18,31.19,60800.0,28.5691,28.5874,28.5417,28.5508,60800.0
2014-11-04 10:15:00,31.16,31.16,31.11,31.13,26600.0,28.5234,28.5234,28.4776,28.4959,26600.0
2014-11-04 10:20:00,31.12,31.15,31.12,31.13,13300.0,28.4867,28.5142,28.4867,28.4959,13300.0
2014-11-04 10:25:00,31.12,31.12,31.04,31.04,12600.0,28.4867,28.4867,28.4135,28.4135,12600.0
2014-11-04 10:30:00,31.03,31.03,30.98,30.99,16200.0,28.4044,28.4044,28.3586,28.3677,16200.0
2014-11-04 10:35:00,30.99,31.03,30.97,30.99,41900.0,28.3677,28.4044,28.3494,28.3677,41900.0
2014-11-04 10:40:00,30.98,30.99,30.98,30.98,18900.0,28.3586,28.3677,28.3586,28.3586,18900.0
2014-11-04 10:45:00,30.98,30.98,30.95,30.95,19800.0,28.3586,28.3586,28.3311,28.3311,19800.0
2014-11-04 10:50:00,30.95,30.96,30.94,30.94,77400.0,28.3311,28.3403,28.322,28.322,77400.0
2014-11-04 10:55:00,30.94,30.95,30.91,30.91,23400.0,28.322,28.3311,28.2945,28.2945,23400.0
2014-11-04 11:00:00,30.91,30.93,30.91,30.92,26400.0,28.2945,28.3128,28.2945,28.3037,26400.0
2014-11-04 11:05:00,30.92,30.93,30.87,30.89,29700.0,28.3037,28.3128,28.2579,28.2762,29700.0
2014-11-04 11:10:00,30.89,30.93,30.89,30.92,8200.0,28.2762,28.3128,28.2762,28.3037,8200.0
2014-11-04 11:15:00,30.92,30.96,30.91,30.94,30300.0,28.3037,28.3403,28.2945,28.322,30300.0
2014-11-04 11:20:00,30.94,30.97,30.92,30.97,15600.0,28.322,28.3494,28.3037,28.3494,15600.0
2014-11-04 11:25:00,30.98,31.03,30.98,31.03,27600.0,28.3586,28.4044,28.3586,28.4044,27600.0
2014-11-04 11:30:00,31.04,31.04,31.02,31.03,11100.0,28.4135,28.4135,28.3952,28.4044,11100.0
2014-11-04 11:35:00,31.03,31.05,31.02,31.04,22100.0,28.4044,28.4227,28.3952,28.4135,22100.0
2014-11-04 11:40:00,31.03,31.04,31.0,31.02,9600.0,28.4044,28.4135,28.3769,28.3952,9600.0
2014-11-04 11:45:00,31.02,31.03,31.0,31.03,6500.0,28.3952,28.4044,28.3769,28.4044,6500.0
2014-11-04 11:50:00,31.03,31.03,31.0,31.02,7400.0,28.4044,28.4044,28.3769,28.3952,7400.0
2014-11-04 11:55:00,31.03,31.03,30.99,31.0,9400.0,28.4044,28.4044,28.3677,28.3769,9400.0
2014-11-04 12:00:00,30.99,31.02,30.99,31.02,7400.0,28.3677,28.3952,28.3677,28.3952,7400.0
2014-11-04 12:05:00,31.01,31.02,31.0,31.0,24800.0,28.3861,28.3952,28.3769,28.3769,24800.0
2014-11-04 12:10:00,30.99,31.0,30.99,30.99,2000.0,28.3677,28.3769,28.3677,28.3677,2000.0
2014-11-04 12:15:00,30.99,31.0,30.98,30.99,16900.0,28.3677,28.3769,28.3586,28.3677,16900.0
2014-11-04 12:20:00,30.98,30.99,30.98,30.98,10800.0,28.3586,28.3677,28.3586,28.3586,10800.0
2014-11-04 12:25:00,30.99,31.0,30.96,30.96,6200.0,28.3677,28.3769,28.3403,28.3403,6200.0
2014-11-04 12:30:00,30.96,30.98,30.96,30.97,9500.0,28.3403,28.3586,28.3403,28.3494,9500.0
2014-11-04 12:35:00,30.97,30.97,30.95,30.96,2500.0,28.3494,28.3494,28.3311,28.3403,2500.0
2014-11-04 12:40:00,30.96,31.0,30.96,31.0,10300.0,28.3403,28.3769,28.3403,28.3769,10300.0
2014-11-04 12:45:00,31.0,31.01,30.98,30.98,17000.0,28.3769,28.3861,28.3586,28.3586,17000.0
2014-11-04 12:50:00,30.99,31.0,30.99,31.0,7200.0,28.3677,28.3769,28.3677,28.3769,7200.0
2014-11-04 12:55:00,30.98,30.99,30.97,30.98,8000.0,28.3586,28.3677,28.3494,28.3586,8000.0
2014-11-04 13:00:00,30.99,31.0,30.95,30.97,18200.0,28.3677,28.3769,28.3311,28.3494,18200.0
2014-11-04 13:05:00,30.97,30.97,30.95,30.96,6300.0,28.3494,28.3494,28.3311,28.3403,6300.0
2014-11-04 13:10:00,30.96,30.99,30.96,30.99,12000.0,28.3403,28.3677,28.3403,28.3677,12000.0
2014-11-04 13:15:00,30.99,31.0,30.95,30.95,10000.0,28.3677,28.3769,28.3311,28.3311,10000.0
2014-11-04 13:20:00,30.95,30.99,30.93,30.99,25300.0,28.3311,28.3677,28.3128,28.3677,25300.0
2014-11-04 13:25:00,30.99,30.99,30.97,30.99,17300.0,28.3677,28.3677,28.3494,28.3677,17300.0
2014-11-04 13:30:00,30.99,30.99,30.97,30.97,5100.0,28.3677,28.3677,28.3494,28.3494,5100.0
2014-11-04 13:35:00,30.97,30.99,30.97,30.97,8900.0,28.3494,28.3677,28.3494,28.3494,8900.0
2014-11-04 13:40:00,30.96,30.98,30.96,30.98,3500.0,28.3403,28.3586,28.3403,28.3586,3500.0
2014-11-04 13:45:00,30.97,31.02,30.97,31.01,29100.0,28.3494,28.3952,28.3494,28.3861,29100.0
2014-11-04 13:50:00,31.01,31.05,31.01,31.04,17000.0,28.3861,28.4227,28.3861,28.4135,17000.0
2014-11-04 13:55:00,31.04,31.08,31.04,31.06,26600.0,28.4135,28.4501,28.4135,28.4318,26600.0
2014-11-04 14:00:00,31.06,31.08,31.05,31.07,24000.0,28.4318,28.4501,28.4227,28.441,24000.0
2014-11-04 14:05:00,31.06,31.06,31.03,31.04,15900.0,28.4318,28.4318,28.4044,28.4135,15900.0
2014-11-04 14:10:00,31.04,31.07,31.04,31.06,10700.0,28.4135,28.441,28.4135,28.4318,10700.0
2014-11-04 14:15:00,31.06,31.06,31.04,31.04,4100.0,28.4318,28.4318,28.4135,28.4135,4100.0
2014-11-04 14:20:00,31.04,31.05,30.99,30.99,66300.0,28.4135,28.4227,28.3677,28.3677,66300.0
2014-11-04 14:25:00,30.99,31.0,30.98,30.99,159500.0,28.3677,28.3769,28.3586,28.3677,159500.0
2014-11-04 14:30:00,30.99,31.0,30.98,30.99,15900.0,28.3677,28.3769,28.3586,28.3677,15900.0
2014-11-04 14:35:00,30.99,31.01,30.99,31.0,19400.0,28.3677,28.3861,28.3677,28.3769,19400.0
2014-11-04 14:40:00,31.0,31.0,30.97,30.98,53300.0,28.3769,28.3769,28.3494,28.3586,53300.0
2014-11-04 14:45:00,30.98,30.99,30.97,30.98,44300.0,28.3586,28.3677,28.3494,28.3586,44300.0
2014-11-04 14:50:00,30.98,31.0,30.97,30.98,24600.0,28.3586,28.3769,28.3494,28.3586,24600.0
2014-11-04 14:55:00,30.99,31.02,30.99,31.02,22000.0,28.3677,28.3952,28.3677,28.3952,22000.0
2014-11-04 15:00:00,31.03,31.03,31.0,31.01,21400.0,28.4044,28.4044,28.3769,28.3861,21400.0
2014-11-04 15:05:00,31.01,31.04,31.01,31.03,24900.0,28.3861,28.4135,28.3861,28.4044,24900.0
2014-11-04 15:10:00,31.03,31.03,31.01,31.02,11600.0,28.4044,28.4044,28.3861,28.3952,11600.0
2014-11-04 15:15:00,31.02,31.02,31.01,31.02,10400.0,28.3952,28.3952,28.3861,28.3952,10400.0
2014-11-04 15:20:00,31.02,31.04,31.01,31.04,19300.0,28.3952,28.4135,28.3861,28.4135,19300.0
2014-11-04 15:25:00,31.04,31.04,31.0,31.02,26800.0,28.4135,28.4135,28.3769,28.3952,26800.0
2014-11-04 15:30:00,31.02,31.02,30.99,30.99,22800.0,28.3952,28.3952,28.3677,28.3677,22800.0
2014-11-04 15:35:00,31.0,31.01,30.99,30.99,51700.0,28.3769,28.3861,28.3677,28.3677,51700.0
2014-11-04 15:40:00,30.98,31.0,30.98,31.0,75800.0,28.3586,28.3769,28.3586,28.3769,75800.0
2014-11-04 15:45:00,30.99,31.03,30.99,31.02,66700.0,28.3677,28.4044,28.3677,28.3952,66700.0
2014-11-04 15:50:00,31.02,31.03,31.01,31.01,123800.0,28.3952,28.4044,28.3861,28.3861,123800.0
2014-11-04 15:55:00,31.02,31.04,31.01,31.02,171200.0,28.3952,28.4135,28.3861,28.3952,171200.0
2014-11-05 09:30:00,31.3,31.41,31.19,31.23,55100.0,28.6515,28.7522,28.5508,28.5874,55100.0
2014-11-05 09:35:00,31.24,31.24,31.08,31.11,33700.0,28.5966,28.5966,28.4501,28.4776,33700.0
2014-11-05 09:40:00,31.09,31.1,31.02,31.05,36900.0,28.4593,28.4684,28.3952,28.4227,36900.0
2014-11-05 09:45:00,31.06,31.12,31.04,31.06,53400.0,28.4318,28.4867,28.4135,28.4318,53400.0
2014-11-05 09:50:00,31.05,31.14,31.04,31.12,41000.0,28.4227,28.5051,28.4135,28.4867,41000.0
2014-11-05 09:55:00,31.12,31.16,31.06,31.16,84800.0,28.4867,28.5234,28.4318,28.5234,84800.0
2014-11-05 10:00:00,31.15,31.18,31.08,31.17,37000.0,28.5142,28.5417,28.4501,28.5325,37000.0
2014-11-05 10:05:00,31.17,31.18,31.15,31.18,23200.0,28.5325,28.5417,28.5142,28.5417,23200.0
2014-11-05 10:10:00,31.18,31.19,31.16,31.19,24000.0,28.5417,28.5508,28.5234,28.5508,24000.0
2014-11-05 10:15:00,31.17,31.17,31.14,31.14,14500.0,28.5325,28.5325,28.5051,28.5051,14500.0
2014-11-05 10:20:00,31.14,31.14,31.11,31.12,6400.0,28.5051,28.5051,28.4776,28.4867,6400.0
2014-11-05 10:25:00,31.11,31.11,31.07,31.09,40700.0,28.4776,28.4776,28.441,28.4593,40700.0
2014-11-05 10:30:00,31.09,31.09,31.05,31.05,21700.0,28.4593,28.4593,28.4227,28.4227,21700.0
2014-11-05 10:35:00,31.06,31.08,31.05,31.08,34800.0,28.4318,28.4501,28.4227,28.4501,34800.0
2014-11-05 10:40:00,31.08,31.11,31.07,31.1,23300.0,28.4501,28.4776,28.441,28.4684,23300.0
2014-11-05 10:45:00,31.1,31.13,31.08,31.12,19600.0,28.4684,28.4959,28.4501,28.4867,19600.0
2014-11-05 10:50:00,31.12,31.14,31.11,31.11,9000.0,28.4867,28.5051,28.4776,28.4776,9000.0
2014-11-05 10:55:00,31.1,31.13,31.09,31.12,12700.0,28.4684,28.4959,28.4593,28.4867,12700.0
2014-11-05 11:00:00,31.12,31.16,31.12,31.15,20600.0,28.4867,28.5234,28.4867,28.5142,20600.0
2014-11-05 11:05:00,31.15,31.17,31.13,31.15,30500.0,28.5142,28.5325,28.4959,28.5142,30500.0
2014-11-05 11:10:00,31.16,31.18,31.15,31.17,28200.0,28.5234,28.5417,28.5142,28.5325,28200.0
2014-11-05 11:15:00,31.18,31.19,31.16,31.17,46600.0,28.5417,28.5508,28.5234,28.5325,46600.0
2014-11-05 11:20:00,31.16,31.18,31.15,31.16,29400.0,28.5234,28.5417,28.5142,28.5234,29400.0
2014-11-05 11:25:00,31.15,31.15,31.13,31.14,46000.0,28.5142,28.5142,28.4959,28.5051,46000.0
2014-11-05 11:30:00,31.14,31.16,31.13,31.15,71800.0,28.5051,28.5234,28.4959,28.5142,71800.0
2014-11-05 11:35:00,31.14,31.15,31.13,31.15,21500.0,28.5051,28.5142,28.4959,28.5142,21500.0
2014-11-05 11:40:00,31.15,31.16,31.14,31.16,34800.0,28.5142,28.5234,28.5051,28.5234,34800.0
2014-11-05 11:45:00,31.16,31.16,31.15,31.15,22800.0,28.5234,28.5234,28.5142,28.5142,22800.0
2014-11-05 11:50:00,31.16,31.18,31.14,31.18,32500.0,28.5234,28.5417,28.5051,28.5417,32500.0
2014-11-05 11:55:00,31.18,31.24,31.18,31.24,13100.0,28.5417,28.5966,28.5417,28.5966,13100.0
2014-11-05 12:00:00,31.24,31.28,31.23,31.25,43900.0,28.5966,28.6332,28.5874,28.6057,43900.0
2014-11-05 12:05:00,31.24,31.25,31.24,31.25,9300.0,28.5966,28.6057,28.5966,28.6057,9300.0
2014-11-05 12:10:00,31.25,31.25,31.23,31.24,21400.0,28.6057,28.6057,28.5874,28.5966,21400.0
2014-11-05 12:15:00,31.24,31.25,31.23,31.25,42500.0,28.5966,28.6057,28.5874,28.6057,42500.0
2014-11-05 12:20:00,31.26,31.26,31.2,31.22,134900.0,28.6149,28.6149,28.56,28.5783,134900.0
2014-11-05 12:25:00,31.23,31.23,31.2,31.21,8800.0,28.5874,28.5874,28.56,28.5691,8800.0
2014-11-05 12:30:00,31.21,31.22,31.21,31.22,12500.0,28.5691,28.5783,28.5691,28.5783,12500.0
2014-11-05 12:35:00,31.21,31.21,31.19,31.2,59600.0,28.5691,28.5691,28.5508,28.56,59600.0
2014-11-05 12:40:00,31.21,31.21,31.18,31.18,8300.0,28.5691,28.5691,28.5417,28.5417,8300.0
2014-11-05 12:45:00,31.19,31.2,31.16,31.16,16500.0,28.5508,28.56,28.5234,28.5234,16500.0
2014-11-05 12:50:00,31.16,31.17,31.16,31.17,10300.0,28.5234,28.5325,28.5234,28.5325,10300.0
2014-11-05 12:55:00,31.17,31.17,31.16,31.17,10300.0,28.5325,28.5325,28.5234,28.5325,10300.0
2014-11-05 13:00:00,31.16,31.18,31.16,31.16,11600.0,28.5234,28.5417,28.5234,28.5234,11600.0
2014-11-05 13:05:00,31.16,31.17,31.15,31.17,6500.0,28.5234,28.5325,28.5142,28.5325,6500.0
2014-11-05 13:10:00,31.17,31.19,31.16,31.19,14100.0,28.5325,28.5508,28.5234,28.5508,14100.0
2014-11-05 13:15:00,31.19,31.19,31.12,31.13,19800.0,28.5508,28.5508,28.4867,28.4959,19800.0
2014-11-05 13:20:00,31.12,31.16,31.11,31.16,12400.0,28.4867,28.5234,28.4776,28.5234,12400.0
2014-11-05 13:25:00,31.16,31.16,31.12,31.13,30700.0,28.5234,28.5234,28.4867,28.4959,30700.0
2014-11-05 13:30:00,31.12,31.15,31.12,31.12,22500.0,28.4867,28.5142,28.4867,28.4867,22500.0
2014-11-05 13:35:00,31.12,31.12,31.09,31.09,47000.0,28.4867,28.4867,28.4593,28.4593,47000.0
2014-11-05 13:40:00,31.08,31.09,31.06,31.06,14300.0,28.4501,28.4593,28.4318,28.4318,14300.0
2014-11-05 13:45:00,31.06,31.08,31.04,31.07,110600.0,28.4318,28.4501,28.4135,28.441,110600.0
2014-11-05 13:50:00,31.07,31.1,31.06,31.08,30100.0,28.441,28.4684,28.4318,28.4501,30100.0
2014-11-05 13:55:00,31.08,31.09,31.07,31.08,16000.0,28.4501,28.4593,28.441,28.4501,16000.0
2014-11-05 14:00:00,31.08,31.08,31.06,31.07,14900.0,28.4501,28.4501,28.4318,28.441,14900.0
2014-11-05 14:05:00,31.08,31.09,31.06,31.06,14000.0,28.4501,28.4593,28.4318,28.4318,14000.0
2014-11-05 14:10:00,31.06,31.1,31.06,31.09,23400.0,28.4318,28.4684,28.4318,28.4593,23400.0
2014-11-05 14:15:00,31.09,31.11,31.08,31.1,14800.0,28.4593,28.4776,28.4501,28.4684,14800.0
2014-11-05 14:20:00,31.1,31.11,31.09,31.11,9000.0,28.4684,28.4776,28.4593,28.4776,9000.0
2014-11-05 14:25:00,31.11,31.12,31.1,31.1,11800.0,28.4776,28.4867,28.4684,28.4684,11800.0
2014-11-05 14:30:00,31.11,31.12,31.1,31.12,10900.0,28.4776,28.4867,28.4684,28.4867,10900.0
2014-11-05 14:35:00,31.12,31.12,31.1,31.1,25000.0,28.4867,28.4867,28.4684,28.4684,25000.0
2014-11-05 14:40:00,31.1,31.11,31.08,31.09,9300.0,28.4684,28.4776,28.4501,28.4593,9300.0
2014-11-05 14:45:00,31.09,31.11,31.09,31.1,9800.0,28.4593,28.4776,28.4593,28.4684,9800.0
2014-11-05 14:50:00,31.1,31.11,31.1,31.1,8100.0,28.4684,28.4776,28.4684,28.4684,8100.0
2014-11-05 14:55:00,31.11,31.13,31.1,31.13,13000.0,28.4776,28.4959,28.4684,28.4959,13000.0
2014-11-05 15:00:00,31.13,31.13,31.11,31.11,10200.0,28.4959,28.4959,28.4776,28.4776,10200.0
2014-11-05 15:05:00,31.12,31.13,31.11,31.11,33000.0,28.4867,28.4959,28.4776,28.4776,33000.0
2014-11-05 15:10:00,31.12,31.12,31.1,31.12,18600.0,28.4867,28.4867,28.4684,28.4867,18600.0
2014-11-05 15:15:00,31.13,31.13,31.09,31.1,26500.0,28.4959,28.4959,28.4593,28.4684,26500.0
2014-11-05 15:20:00,31.1,31.1,31.07,31.09,16500.0,28.4684,28.4684,28.441,28.4593,16500.0
2014-11-05 15:25:00,31.09,31.1,31.08,31.09,16600.0,28.4593,28.4684,28.4501,28.4593,16600.0
2014-11-05 15:30:00,31.09,31.11,31.06,31.09,25800.0,28.4593,28.4776,28.4318,28.4593,25800.0
2014-11-05 15:35:00,31.09,31.1,31.08,31.08,30500.0,28.4593,28.4684,28.4501,28.4501,30500.0
2014-11-05 15:40:00,31.07,31.11,31.07,31.11,20400.0,28.441,28.4776,28.441,28.4776,20400.0
2014-11-05 15:45:00,31.11,31.11,31.09,31.11,64500.0,28.4776,28.4776,28.4593,28.4776,64500.0
2014-11-05 15:50:00,31.11,31.13,31.08,31.08,94300.0,28.4776,28.4959,28.4501,28.4501,94300.0
2014-11-05 15:55:00,31.09,31.13,31.09,31.12,133000.0,28.4593,28.4959,28.4593,28.4867,133000.0
2014-11-06 09:30:00,31.15,31.32,31.15,31.27,34400.0,28.5142,28.6698,28.5142,28.6241,34400.0
2014-11-06 09:35:00,31.26,31.37,31.23,31.25,142200.0,28.6149,28.7156,28.5874,28.6057,142200.0
2014-11-06 09:40:00,31.24,31.32,31.22,31.32,83700.0,28.5966,28.6698,28.5783,28.6698,83700.0
2014-11-06 09:45:00,31.32,31.33,31.22,31.31,95200.0,28.6698,28.679,28.5783,28.6607,95200.0
2014-11-06 09:50:00,31.31,31.34,31.29,31.29,75800.0,28.6607,28.6881,28.6424,28.6424,75800.0
2014-11-06 09:55:00,31.28,31.29,31.22,31.28,70700.0,28.6332,28.6424,28.5783,28.6332,70700.0
2014-11-06 10:00:00,31.28,31.33,31.25,31.31,81700.0,28.6332,28.679,28.6057,28.6607,81700.0
2014-11-06 10:05:00,31.3,31.34,31.3,31.34,17000.0,28.6515,28.6881,28.6515,28.6881,17000.0
2014-11-06 10:10:00,31.33,31.35,31.31,31.34,138200.0,28.679,28.6973,28.6607,28.6881,138200.0
2014-11-06 10:15:00,31.33,31.33,31.27,31.27,29200.0,28.679,28.679,28.6241,28.6241,29200.0
2014-11-06 10:20:00,31.27,31.27,31.24,31.27,30000.0,28.6241,28.6241,28.5966,28.6241,30000.0
2014-11-06 10:25:00,31.28,31.3,31.28,31.29,20100.0,28.6332,28.6515,28.6332,28.6424,20100.0
2014-11-06 10:30:00,31.28,31.28,31.23,31.25,14900.0,28.6332,28.6332,28.5874,28.6057,14900.0
2014-11-06 10:35:00,31.26,31.29,31.25,31.26,9000.0,28.6149,28.6424,28.6057,28.6149,9000.0
2014-11-06 10:40:00,31.26,31.3,31.26,31.29,5000.0,28.6149,28.6515,28.6149,28.6424,5000.0
2014-11-06 10:45:00,31.29,31.33,31.29,31.32,7000.0,28.6424,28.679,28.6424,28.6698,7000.0
2014-11-06 10:50:00,31.31,31.34,31.31,31.34,4200.0,28.6607,28.6881,28.6607,28.6881,4200.0
2014-11-06 10:55:00,31.33,31.33,31.31,31.33,6900.0,28.679,28.679,28.6607,28.679,6900.0
2014-11-06 11:00:00,31.33,31.4,31.33,31.4,28500.0,28.679,28.7431,28.679,28.7431,28500.0
2014-11-06 11:05:00,31.4,31.42,31.39,31.42,49500.0,28.7431,28.7614,28.7339,28.7614,49500.0
2014-11-06 11:10:00,31.42,31.42,31.39,31.39,34300.0,28.7614,28.7614,28.7339,28.7339,34300.0
2014-11-06 11:15:00,31.39,31.44,31.38,31.43,27900.0,28.7339,28.7797,28.7247,28.7705,27900.0
2014-11-06 11:20:00,31.43,31.43,31.4,31.42,20100.0,28.7705,28.7705,28.7431,28.7614,20100.0
2014-11-06 11:25:00,31.41,31.43,31.4,31.42,7900.0,28.7522,28.7705,28.7431,28.7614,7900.0
2014-11-06 11:30:00,31.42,31.45,31.42,31.44,4700.0,28.7614,28.7888,28.7614,28.7797,4700.0
2014-11-06 11:35:00,31.44,31.45,31.41,31.44,30300.0,28.7797,28.7888,28.7522,28.7797,30300.0
2014-11-06 11:40:00,31.44,31.47,31.43,31.47,34700.0,28.7797,28.8071,28.7705,28.8071,34700.0
2014-11-06 11:45:00,31.48,31.49,31.46,31.46,11200.0,28.8163,28.8254,28.798,28.798,11200.0
2014-11-06 11:50:00,31.47,31.47,31.42,31.43,18500.0,28.8071,28.8071,28.7614,28.7705,18500.0
2014-11-06 11:55:00,31.43,31.47,31.43,31.46,132100.0,28.7705,28.8071,28.7705,28.798,132100.0
2014-11-06 12:00:00,31.46,31.46,31.44,31.46,29600.0,28.798,28.798,28.7797,28.798,29600.0
2014-11-06 12:05:00,31.46,31.46,31.44,31.46,7200.0,28.798,28.798,28.7797,28.798,7200.0
2014-11-06 12:10:00,31.46,31.49,31.45,31.49,18600.0,28.798,28.8254,28.7888,28.8254,18600.0
2014-11-06 12:15:00,31.48,31.51,31.48,31.5,40300.0,28.8163,28.8437,28.8163,28.8346,40300.0
2014-11-06 12:20:00,31.5,31.55,31.5,31.55,70000.0,28.8346,28.8804,28.8346,28.8804,70000.0
2014-11-06 12:25:00,31.54,31.55,31.52,31.55,22600.0,28.8712,28.8804,28.8529,28.8804,22600.0
2014-11-06 12:30:00,31.55,31.55,31.54,31.55,35400.0,28.8804,28.8804,28.8712,28.8804,35400.0
2014-11-06 12:35:00,31.55,31.56,31.52,31.52,16700.0,28.8804,28.8895,28.8529,28.8529,16700.0
2014-11-06 12:40:00,31.52,31.53,31.5,31.51,36500.0,28.8529,28.8621,28.8346,28.8437,36500.0
2014-11-06 12:45:00,31.52,31.56,31.51,31.56,17300.0,28.8529,28.8895,28.8437,28.8895,17300.0
2014-11-06 12:50:00,31.56,31.56,31.52,31.52,13100.0,28.8895,28.8895,28.8529,28.8529,13100.0
2014-11-06 12:55:00,31.52,31.55,31.52,31.54,9900.0,28.8529,28.8804,28.8529,28.8712,9900.0
2014-11-06 13:00:00,31.54,31.57,31.54,31.55,42700.0,28.8712,28.8987,28.8712,28.8804,42700.0
2014-11-06 13:05:00,31.55,31.56,31.53,31.53,26100.0,28.8804,28.8895,28.8621,28.8621,26100.0
2014-11-06 13:10:00,31.54,31.56,31.54,31.56,16600.0,28.8712,28.8895,28.8712,28.8895,16600.0
2014-11-06 13:15:00,31.55,31.57,31.55,31.57,24500.0,28.8804,28.8987,28.8804,28.8987,24500.0
2014-11-06 13:20:00,31.57,31.59,31.56,31.58,42100.0,28.8987,28.917,28.8895,28.9078,42100.0
2014-11-06 13:25:00,31.59,31.62,31.58,31.62,32900.0,28.917,28.9444,28.9078,28.9444,32900.0
2014-11-06 13:30:00,31.61,31.62,31.6,31.61,22400.0,28.9353,28.9444,28.9261,28.9353,22400.0
2014-11-06 13:35:00,31.6,31.61,31.59,31.6,34100.0,28.9261,28.9353,28.917,28.9261,34100.0
2014-11-06 13:40:00,31.6,31.61,31.58,31.59,25300.0,28.9261,28.9353,28.9078,28.917,25300.0
2014-11-06 13:45:00,31.59,31.59,31.55,31.56,14300.0,28.917,28.917,28.8804,28.8895,14300.0
2014-11-06 13:50:00,31.56,31.59,31.56,31.59,28300.0,28.8895,28.917,28.8895,28.917,28300.0
2014-11-06 13:55:00,31.58,31.6,31.57,31.6,18500.0,28.9078,28.9261,28.8987,28.9261,18500.0
2014-11-06 14:00:00,31.6,31.63,31.59,31.63,44200.0,28.9261,28.9536,28.917,28.9536,44200.0
2014-11-06 14:05:00,31.63,31.63,31.6,31.62,39700.0,28.9536,28.9536,28.9261,28.9444,39700.0
2014-11-06 14:10:00,31.62,31.65,31.62,31.65,29500.0,28.9444,28.9719,28.9444,28.9719,29500.0
2014-11-06 14:15:00,31.64,31.65,31.63,31.64,19000.0,28.9627,28.9719,28.9536,28.9627,19000.0
2014-11-06 14:20:00,31.64,31.65,31.63,31.65,46600.0,28.9627,28.9719,28.9536,28.9719,46600.0
2014-11-06 14:25:00,31.65,31.65,31.63,31.65,33600.0,28.9719,28.9719,28.9536,28.9719,33600.0
2014-11-06 14:30:00,31.64,31.65,31.61,31.62,45700.0,28.9627,28.9719,28.9353,28.9444,45700.0
2014-11-06 14:35:00,31.62,31.62,31.6,31.62,21400.0,28.9444,28.9444,28.9261,28.9444,21400.0
2014-11-06 14:40:00,31.62,31.64,31.62,31.63,28800.0,28.9444,28.9627,28.9444,28.9536,28800.0
2014-11-06 14:45:00,31.63,31.64,31.63,31.63,24800.0,28.9536,28.9627,28.9536,28.9536,24800.0
2014-11-06 14:50:00,31.63,31.64,31.63,31.63,7000.0,28.9536,28.9627,28.9536,28.9536,7000.0
2014-11-06 14:55:00,31.63,31.65,31.63,31.65,21400.0,28.9536,28.9719,28.9536,28.9719,21400.0
2014-11-06 15:00:00,31.65,31.66,31.63,31.63,21500.0,28.9719,28.9811,28.9536,28.9536,21500.0
2014-11-06 15:05:00,31.63,31.64,31.61,31.63,32100.0,28.9536,28.9627,28.9353,28.9536,32100.0
2014-11-06 15:10:00,31.63,31.64,31.62,31.64,12900.0,28.9536,28.9627,28.9444,28.9627,12900.0
2014-11-06 15:15:00,31.64,31.64,31.61,31.61,22800.0,28.9627,28.9627,28.9353,28.9353,22800.0
2014-11-06 15:20:00,31.61,31.63,31.61,31.63,17300.0,28.9353,28.9536,28.9353,28.9536,17300.0
2014-11-06 15:25:00,31.62,31.67,31.62,31.67,343900.0,28.9444,28.9902,28.9444,28.9902,343900.0
2014-11-06 15:30:00,31.67,31.68,31.65,31.66,102500.0,28.9902,28.9994,28.9719,28.9811,102500.0
2014-11-06 15:35:00,31.66,31.68,31.65,31.68,103100.0,28.9811,28.9994,28.9719,28.9994,103100.0
2014-11-06 15:40:00,31.68,31.72,31.67,31.72,92700.0,28.9994,29.036,28.9902,29.036,92700.0
2014-11-06 15:45:00,31.72,31.75,31.71,31.75,216000.0,29.036,29.0634,29.0268,29.0634,216000.0
2014-11-06 15:50:00,31.75,31.76,31.73,31.74,347000.0,29.0634,29.0726,29.0451,29.0543,347000.0
2014-11-06 15:55:00,31.74,31.74,31.71,31.73,458300.0,29.0543,29.0543,29.0268,29.0451,458300.0
2014-11-07 09:30:00,31.63,31.85,31.63,31.7,25100.0,28.9536,29.155,28.9536,29.0177,25100.0
2014-11-07 09:35:00,31.67,31.74,31.63,31.72,81800.0,28.9902,29.0543,28.9536,29.036,81800.0
2014-11-07 09:40:00,31.71,31.71,31.57,31.65,60200.0,29.0268,29.0268,28.8987,28.9719,60200.0
2014-11-07 09:45:00,31.65,31.66,31.61,31.66,46300.0,28.9719,28.9811,28.9353,28.9811,46300.0
2014-11-07 09:50:00,31.65,31.73,31.62,31.67,106400.0,28.9719,29.0451,28.9444,28.9902,106400.0
2014-11-07 09:55:00,31.67,31.72,31.66,31.69,51500.0,28.9902,29.036,28.9811,29.0085,51500.0
2014-11-07 10:00:00,31.69,31.72,31.66,31.69,42300.0,29.0085,29.036,28.9811,29.0085,42300.0
2014-11-07 10:05:00,31.71,31.72,31.68,31.71,7500.0,29.0268,29.036,28.9994,29.0268,7500.0
2014-11-07 10:10:00,31.7,31.7,31.66,31.67,33300.0,29.0177,29.0177,28.9811,28.9902,33300.0
2014-11-07 10:15:00,31.65,31.68,31.63,31.68,38900.0,28.9719,28.9994,28.9536,28.9994,38900.0
2014-11-07 10:20:00,31.68,31.68,31.62,31.64,47300.0,28.9994,28.9994,28.9444,28.9627,47300.0
2014-11-07 10:25:00,31.64,31.65,31.63,31.64,31400.0,28.9627,28.9719,28.9536,28.9627,31400.0
2014-11-07 10:30:00,31.64,31.64,31.58,31.6,47600.0,28.9627,28.9627,28.9078,28.9261,47600.0
2014-11-07 10:35:00,31.58,31.63,31.57,31.63,14400.0,28.9078,28.9536,28.8987,28.9536,14400.0
2014-11-07 10:40:00,31.63,31.64,31.63,31.64,20500.0,28.9536,28.9627,28.9536,28.9627,20500.0
2014-11-07 10:45:00,31.65,31.68,31.64,31.67,33500.0,28.9719,28.9994,28.9627,28.9902,33500.0
2014-11-07 10:50:00,31.67,31.7,31.67,31.7,29200.0,28.9902,29.0177,28.9902,29.0177,29200.0
2014-11-07 10:55:00,31.69,31.75,31.69,31.75,35100.0,29.0085,29.0634,29.0085,29.0634,35100.0
2014-11-07 11:00:00,31.75,31.77,31.74,31.75,9500.0,29.0634,29.0817,29.0543,29.0634,9500.0
2014-11-07 11:05:00,31.75,31.77,31.74,31.76,5900.0,29.0634,29.0817,29.0543,29.0726,5900.0
2014-11-07 11:10:00,31.76,31.76,31.75,31.76,6500.0,29.0726,29.0726,29.0634,29.0726,6500.0
2014-11-07 11:15:00,31.76,31.79,31.76,31.79,28000.0,29.0726,29.1001,29.0726,29.1001,28000.0
2014-11-07 11:20:00,31.79,31.8,31.79,31.8,12100.0,29.1001,29.1092,29.1001,29.1092,12100.0
2014-11-07 11:25:00,31.81,31.84,31.8,31.84,6200.0,29.1184,29.1458,29.1092,29.1458,6200.0
2014-11-07 11:30:00,31.84,31.85,31.8,31.82,25800.0,29.1458,29.155,29.1092,29.1275,25800.0
2014-11-07 11:35:00,31.82,31.83,31.8,31.83,19600.0,29.1275,29.1367,29.1092,29.1367,19600.0
2014-11-07 11:40:00,31.83,31.84,31.83,31.83,10100.0,29.1367,29.1458,29.1367,29.1367,10100.0
2014-11-07 11:45:00,31.83,31.84,31.82,31.84,37000.0,29.1367,29.1458,29.1275,29.1458,37000.0
2014-11-07 11:50:00,31.83,31.85,31.83,31.84,12500.0,29.1367,29.155,29.1367,29.1458,12500.0
2014-11-07 11:55:00,31.84,31.89,31.84,31.86,16400.0,29.1458,29.1916,29.1458,29.1641,16400.0
2014-11-07 12:00:00,31.86,31.86,31.84,31.85,50400.0,29.1641,29.1641,29.1458,29.155,50400.0
2014-11-07 12:05:00,31.86,31.86,31.85,31.86,9000.0,29.1641,29.1641,29.155,29.1641,9000.0
2014-11-07 12:10:00,31.86,31.86,31.85,31.85,14200.0,29.1641,29.1641,29.155,29.155,14200.0
2014-11-07 12:15:00,31.85,31.87,31.84,31.87,16300.0,29.155,29.1733,29.1458,29.1733,16300.0
2014-11-07 12:20:00,31.87,31.9,31.87,31.9,23400.0,29.1733,29.2007,29.1733,29.2007,23400.0
2014-11-07 12:25:00,31.89,31.89,31.87,31.87,10400.0,29.1916,29.1916,29.1733,29.1733,10400.0
2014-11-07 12:30:00,31.87,31.87,31.85,31.85,13200.0,29.1733,29.1733,29.155,29.155,13200.0
2014-11-07 12:35:00,31.84,31.85,31.84,31.85,19300.0,29.1458,29.155,29.1458,29.155,19300.0
2014-11-07 12:40:00,31.85,31.85,31.83,31.83,13700.0,29.155,29.155,29.1367,29.1367,13700.0
2014-11-07 12:45:00,31.83,31.83,31.81,31.83,17400.0,29.1367,29.1367,29.1184,29.1367,17400.0
2014-11-07 12:50:00,31.83,31.83,31.81,31.82,4100.0,29.1367,29.1367,29.1184,29.1275,4100.0
2014-11-07 12:55:00,31.82,31.82,31.81,31.82,4200.0,29.1275,29.1275,29.1184,29.1275,4200.0
2014-11-07 13:00:00,31.82,31.83,31.81,31.83,14400.0,29.1275,29.1367,29.1184,29.1367,14400.0
2014-11-07 13:05:00,31.83,31.83,31.79,31.8,25200.0,29.1367,29.1367,29.1001,29.1092,25200.0
2014-11-07 13:10:00,31.8,31.82,31.8,31.82,5700.0,29.1092,29.1275,29.1092,29.1275,5700.0
2014-11-07 13:15:00,31.83,31.83,31.81,31.81,4100.0,29.1367,29.1367,29.1184,29.1184,4100.0
2014-11-07 13:20:00,31.81,31.82,31.81,31.82,3100.0,29.1184,29.1275,29.1184,29.1275,3100.0
2014-11-07 13:25:00,31.82,31.82,31.79,31.8,9300.0,29.1275,29.1275,29.1001,29.1092,9300.0
2014-11-07 13:30:00,31.79,31.83,31.79,31.82,9400.0,29.1001,29.1367,29.1001,29.1275,9400.0
2014-11-07 13:35:00,31.82,31.82,31.8,31.81,3000.0,29.1275,29.1275,29.1092,29.1184,3000.0
2014-11-07 13:40:00,31.81,31.81,31.78,31.8,17700.0,29.1184,29.1184,29.0909,29.1092,17700.0
2014-11-07 13:45:00,31.8,31.8,31.8,31.8,11800.0,29.1092,29.1092,29.1092,29.1092,11800.0
2014-11-07 13:50:00,31.8,31.81,31.79,31.79,15700.0,29.1092,29.1184,29.1001,29.1001,15700.0
2014-11-07 13:55:00,31.8,31.8,31.78,31.79,23700.0,29.1092,29.1092,29.0909,29.1001,23700.0
2014-11-07 14:00:00,31.78,31.8,31.78,31.79,5300.0,29.0909,29.1092,29.0909,29.1001,5300.0
2014-11-07 14:05:00,31.79,31.79,31.78,31.79,12300.0,29.1001,29.1001,29.0909,29.1001,12300.0
2014-11-07 14:10:00,31.79,31.8,31.78,31.8,1300.0,29.1001,29.1092,29.0909,29.1092,1300.0
2014-11-07 14:15:00,31.79,31.79,31.78,31.79,32200.0,29.1001,29.1001,29.0909,29.1001,32200.0
2014-11-07 14:20:00,31.78,31.78,31.77,31.78,4400.0,29.0909,29.0909,29.0817,29.0909,4400.0
2014-11-07 14:25:00,31.78,31.78,31.75,31.75,7600.0,29.0909,29.0909,29.0634,29.0634,7600.0
2014-11-07 14:30:00,31.76,31.77,31.76,31.77,4000.0,29.0726,29.0817,29.0726,29.0817,4000.0
2014-11-07 14:35:00,31.77,31.77,31.75,31.77,7600.0,29.0817,29.0817,29.0634,29.0817,7600.0
2014-11-07 14:40:00,31.76,31.79,31.76,31.78,25000.0,29.0726,29.1001,29.0726,29.0909,25000.0
2014-11-07 14:45:00,31.78,31.78,31.77,31.78,4600.0,29.0909,29.0909,29.0817,29.0909,4600.0
2014-11-07 14:50:00,31.78,31.79,31.76,31.76,2700.0,29.0909,29.1001,29.0726,29.0726,2700.0
2014-11-07 14:55:00,31.76,31.76,31.75,31.75,6900.0,29.0726,29.0726,29.0634,29.0634,6900.0
2014-11-07 15:00:00,31.76,31.79,31.76,31.79,15000.0,29.0726,29.1001,29.0726,29.1001,15000.0
2014-11-07 15:05:00,31.79,31.81,31.79,31.79,81000.0,29.1001,29.1184,29.1001,29.1001,81000.0
2014-11-07 15:10:00,31.78,31.79,31.77,31.77,23600.0,29.0909,29.1001,29.0817,29.0817,23600.0
2014-11-07 15:15:00,31.77,31.77,31.73,31.74,21500.0,29.0817,29.0817,29.0451,29.0543,21500.0
2014-11-07 15:20:00,31.74,31.74,31.73,31.74,11400.0,29.0543,29.0543,29.0451,29.0543,11400.0
2014-11-07 15:25:00,31.74,31.74,31.71,31.71,18000.0,29.0543,29.0543,29.0268,29.0268,18000.0
2014-11-07 15:30:00,31.71,31.73,31.7,31.73,36100.0,29.0268,29.0451,29.0177,29.0451,36100.0
2014-11-07 15:35:00,31.73,31.75,31.73,31.73,52000.0,29.0451,29.0634,29.0451,29.0451,52000.0
2014-11-07 15:40:00,31.73,31.74,31.73,31.74,38800.0,29.0451,29.0543,29.0451,29.0543,38800.0
2014-11-07 15:45:00,31.74,31.77,31.73,31.76,79400.0,29.0543,29.0817,29.0451,29.0726,79400.0
2014-11-07 15:50:00,31.76,31.79,31.76,31.79,189300.0,29.0726,29.1001,29.0726,29.1001,189300.0
2014-11-07 15:55:00,31.79,31.82,31.78,31.82,298900.0,29.1001,29.1275,29.0909,29.1275,298900.0
2014-11-10 09:30:00,32.08,32.11,31.98,32.06,95900.0,29.3655,29.393,29.274,29.3472,95900.0
2014-11-10 09:35:00,32.06,32.12,32.05,32.08,293300.0,29.3472,29.4021,29.3381,29.3655,293300.0
2014-11-10 09:40:00,32.08,32.11,32.03,32.06,121100.0,29.3655,29.393,29.3197,29.3472,121100.0
2014-11-10 09:45:00,32.06,32.09,32.03,32.07,51200.0,29.3472,29.3747,29.3197,29.3564,51200.0
2014-11-10 09:50:00,32.07,32.09,32.02,32.05,78500.0,29.3564,29.3747,29.3106,29.3381,78500.0
2014-11-10 09:55:00,32.04,32.11,32.03,32.11,126100.0,29.3289,29.393,29.3197,29.393,126100.0
2014-11-10 10:00:00,32.11,32.14,32.1,32.11,63200.0,29.393,29.4204,29.3838,29.393,63200.0
2014-11-10 10:05:00,32.11,32.14,32.1,32.11,39800.0,29.393,29.4204,29.3838,29.393,39800.0
2014-11-10 10:10:00,32.11,32.12,32.08,32.09,22600.0,29.393,29.4021,29.3655,29.3747,22600.0
2014-11-10 10:15:00,32.09,32.09,32.05,32.05,25100.0,29.3747,29.3747,29.3381,29.3381,25100.0
2014-11-10 10:20:00,32.05,32.05,32.0,32.01,56300.0,29.3381,29.3381,29.2923,29.3014,56300.0
2014-11-10 10:25:00,31.99,32.0,31.97,31.98,21900.0,29.2831,29.2923,29.2648,29.274,21900.0
2014-11-10 10:30:00,31.97,31.99,31.96,31.99,8300.0,29.2648,29.2831,29.2557,29.2831,8300.0
2014-11-10 10:35:00,31.99,32.02,31.99,32.01,42800.0,29.2831,29.3106,29.2831,29.3014,42800.0
2014-11-10 10:40:00,32.01,32.07,32.01,32.06,21400.0,29.3014,29.3564,29.3014,29.3472,21400.0
2014-11-10 10:45:00,32.06,32.09,32.06,32.08,168000.0,29.3472,29.3747,29.3472,29.3655,168000.0
2014-11-10 10:50:00,32.08,32.1,32.08,32.09,22200.0,29.3655,29.3838,29.3655,29.3747,22200.0
2014-11-10 10:55:00,32.1,32.13,32.08,32.08,50300.0,29.3838,29.4113,29.3655,29.3655,50300.0
2014-11-10 11:00:00,32.08,32.09,32.07,32.07,9200.0,29.3655,29.3747,29.3564,29.3564,9200.0
2014-11-10 11:05:00,32.07,32.08,32.06,32.06,13800.0,29.3564,29.3655,29.3472,29.3472,13800.0
2014-11-10 11:10:00,32.06,32.07,32.05,32.05,26400.0,29.3472,29.3564,29.3381,29.3381,26400.0
2014-11-10 11:15:00,32.05,32.07,32.02,32.02,10500.0,29.3381,29.3564,29.3106,29.3106,10500.0
2014-11-10 11:20:00,32.01,32.05,32.0,32.02,32300.0,29.3014,29.3381,29.2923,29.3106,32300.0
2014-11-10 11:25:00,32.02,32.05,32.02,32.05,49400.0,29.3106,29.3381,29.3106,29.3381,49400.0
2014-11-10 11:30:00,32.05,32.09,32.04,32.08,40700.0,29.3381,29.3747,29.3289,29.3655,40700.0
2014-11-10 11:35:00,32.08,32.09,32.04,32.06,140200.0,29.3655,29.3747,29.3289,29.3472,140200.0
2014-11-10 11:40:00,32.06,32.07,32.05,32.05,17800.0,29.3472,29.3564,29.3381,29.3381,17800.0
2014-11-10 11:45:00,32.05,32.05,32.04,32.05,7600.0,29.3381,29.3381,29.3289,29.3381,7600.0
2014-11-10 11:50:00,32.06,32.06,32.04,32.06,10300.0,29.3472,29.3472,29.3289,29.3472,10300.0
2014-11-10 11:55:00,32.05,32.06,32.02,32.02,3500.0,29.3381,29.3472,29.3106,29.3106,3500.0
2014-11-10 12:00:00,32.03,32.04,32.03,32.03,3400.0,29.3197,29.3289,29.3197,29.3197,3400.0
2014-11-10 12:05:00,32.04,32.04,32.01,32.01,12900.0,29.3289,29.3289,29.3014,29.3014,12900.0
2014-11-10 12:10:00,32.01,32.01,31.98,31.99,8500.0,29.3014,29.3014,29.274,29.2831,8500.0
2014-11-10 12:15:00,31.98,31.98,31.96,31.98,9700.0,29.274,29.274,29.2557,29.274,9700.0
2014-11-10 12:20:00,31.98,31.99,31.96,31.96,40600.0,29.274,29.2831,29.2557,29.2557,40600.0
2014-11-10 12:25:00,31.96,31.96,31.94,31.95,16200.0,29.2557,29.2557,29.2374,29.2465,16200.0
2014-11-10 12:30:00,31.95,31.97,31.94,31.96,19700.0,29.2465,29.2648,29.2374,29.2557,19700.0
2014-11-10 12:35:00,31.96,31.96,31.93,31.95,8600.0,29.2557,29.2557,29.2282,29.2465,8600.0
2014-11-10 12:40:00,31.95,31.98,31.94,31.94,23000.0,29.2465,29.274,29.2374,29.2374,23000.0
2014-11-10 12:45:00,31.94,31.97,31.94,31.96,26700.0,29.2374,29.2648,29.2374,29.2557,26700.0
2014-11-10 12:50:00,31.96,31.96,31.95,31.95,5000.0,29.2557,29.2557,29.2465,29.2465,5000.0
2014-11-10 12:55:00,31.95,31.98,31.95,31.98,12100.0,29.2465,29.274,29.2465,29.274,12100.0
2014-11-10 13:00:00,31.97,31.97,31.95,31.96,7900.0,29.2648,29.2648,29.2465,29.2557,7900.0
2014-11-10 13:05:00,31.95,31.98,31.95,31.98,10000.0,29.2465,29.274,29.2465,29.274,10000.0
2014-11-10 13:10:00,31.99,31.99,31.97,31.97,5700.0,29.2831,29.2831,29.2648,29.2648,5700.0
2014-11-10 13:15:00,31.96,31.99,31.96,31.98,10100.0,29.2557,29.2831,29.2557,29.274,10100.0
2014-11-10 13:20:00,31.98,31.99,31.97,31.97,1700.0,29.274,29.2831,29.2648,29.2648,1700.0
2014-11-10 13:25:00,31.98,31.99,31.98,31.98,3300.0,29.274,29.2831,29.274,29.274,3300.0
2014-11-10 13:30:00,31.99,32.0,31.97,31.98,7900.0,29.2831,29.2923,29.2648,29.274,7900.0
2014-11-10 13:35:00,31.99,32.0,31.99,31.99,14100.0,29.2831,29.2923,29.2831,29.2831,14100.0
2014-11-10 13:40:00,31.99,32.0,31.96,31.97,18700.0,29.2831,29.2923,29.2557,29.2648,18700.0
2014-11-10 13:45:00,31.98,31.99,31.96,31.96,16200.0,29.274,29.2831,29.2557,29.2557,16200.0
2014-11-10 13:50:00,31.97,31.97,31.96,31.96,13800.0,29.2648,29.2648,29.2557,29.2557,13800.0
2014-11-10 13:55:00,31.96,31.96,31.95,31.96,20700.0,29.2557,29.2557,29.2465,29.2557,20700.0
2014-11-10 14:00:00,31.96,31.97,31.94,31.95,13300.0,29.2557,29.2648,29.2374,29.2465,13300.0
2014-11-10 14:05:00,31.95,31.96,31.93,31.95,22700.0,29.2465,29.2557,29.2282,29.2465,22700.0
2014-11-10 14:10:00,31.95,31.95,31.93,31.94,13700.0,29.2465,29.2465,29.2282,29.2374,13700.0
2014-11-10 14:15:00,31.94,31.94,31.93,31.93,3300.0,29.2374,29.2374,29.2282,29.2282,3300.0
2014-11-10 14:20:00,31.93,31.93,31.91,31.92,20700.0,29.2282,29.2282,29.2099,29.2191,20700.0
2014-11-10 14:25:00,31.92,31.92,31.89,31.89,23600.0,29.2191,29.2191,29.1916,29.1916,23600.0
2014-11-10 14:30:00,31.89,31.9,31.88,31.89,8600.0,29.1916,29.2007,29.1824,29.1916,8600.0
2014-11-10 14:35:00,31.88,31.89,31.86,31.86,6800.0,29.1824,29.1916,29.1641,29.1641,6800.0
2014-11-10 14:40:00,31.87,31.9,31.87,31.89,17600.0,29.1733,29.2007,29.1733,29.1916,17600.0
2014-11-10 14:45:00,31.89,31.9,31.88,31.89,3100.0,29.1916,29.2007,29.1824,29.1916,3100.0
2014-11-10 14:50:00,31.88,31.91,31.87,31.9,20800.0,29.1824,29.2099,29.1733,29.2007,20800.0
2014-11-10 14:55:00,31.9,31.91,31.89,31.91,7400.0,29.2007,29.2099,29.1916,29.2099,7400.0
2014-11-10 15:00:00,31.9,31.92,31.9,31.92,5500.0,29.2007,29.2191,29.2007,29.2191,5500.0
2014-11-10 15:05:00,31.92,31.93,31.92,31.93,26800.0,29.2191,29.2282,29.2191,29.2282,26800.0
2014-11-10 15:10:00,31.93,31.94,31.92,31.93,5400.0,29.2282,29.2374,29.2191,29.2282,5400.0
2014-11-10 15:15:00,31.93,31.94,31.9,31.9,16800.0,29.2282,29.2374,29.2007,29.2007,16800.0
2014-11-10 15:20:00,31.9,31.93,31.9,31.93,27700.0,29.2007,29.2282,29.2007,29.2282,27700.0
2014-11-10 15:25:00,31.92,31.92,31.9,31.9,11700.0,29.2191,29.2191,29.2007,29.2007,11700.0
2014-11-10 15:30:00,31.91,31.91,31.89,31.9,86100.0,29.2099,29.2099,29.1916,29.2007,86100.0
2014-11-10 15:35:00,31.9,31.92,31.9,31.92,30700.0,29.2007,29.2191,29.2007,29.2191,30700.0
2014-11-10 15:40:00,31.91,31.93,31.91,31.92,71600.0,29.2099,29.2282,29.2099,29.2191,71600.0
2014-11-10 15:45:00,31.93,31.94,31.92,31.92,213100.0,29.2282,29.2374,29.2191,29.2191,213100.0
2014-11-10 15:50:00,31.92,31.93,31.92,31.92,223700.0,29.2191,29.2282,29.2191,29.2191,223700.0
2014-11-10 15:55:00,31.92,31.94,31.91,31.94,378600.0,29.2191,29.2374,29.2099,29.2374,378600.0
2014-11-11 09:30:00,31.88,32.03,31.87,31.98,66100.0,29.1824,29.3197,29.1733,29.274,66100.0
2014-11-11 09:35:00,31.96,32.03,31.94,32.03,86800.0,29.2557,29.3197,29.2374,29.3197,86800.0
2014-11-11 09:40:00,32.02,32.08,32.01,32.05,53900.0,29.3106,29.3655,29.3014,29.3381,53900.0
2014-11-11 09:45:00,32.07,32.12,32.07,32.11,52300.0,29.3564,29.4021,29.3564,29.393,52300.0
2014-11-11 09:50:00,32.11,32.2,32.11,32.19,50400.0,29.393,29.4754,29.393,29.4662,50400.0
2014-11-11 09:55:00,32.18,32.18,32.13,32.14,46500.0,29.4571,29.4571,29.4113,29.4204,46500.0
2014-11-11 10:00:00,32.15,32.18,32.13,32.16,163300.0,29.4296,29.4571,29.4113,29.4387,163300.0
2014-11-11 10:05:00,32.17,32.19,32.15,32.18,20000.0,29.4479,29.4662,29.4296,29.4571,20000.0
2014-11-11 10:10:00,32.19,32.19,32.16,32.18,48000.0,29.4662,29.4662,29.4387,29.4571,48000.0
2014-11-11 10:15:00,32.17,32.17,32.12,32.14,31500.0,29.4479,29.4479,29.4021,29.4204,31500.0
2014-11-11 10:20:00,32.14,32.17,32.12,32.16,28800.0,29.4204,29.4479,29.4021,29.4387,28800.0
2014-11-11 10:25:00,32.17,32.25,32.16,32.24,123900.0,29.4479,29.5211,29.4387,29.512,123900.0
2014-11-11 10:30:00,32.25,32.26,32.23,32.24,25700.0,29.5211,29.5303,29.5028,29.512,25700.0
2014-11-11 10:35:00,32.24,32.26,32.19,32.2,71500.0,29.512,29.5303,29.4662,29.4754,71500.0
2014-11-11 10:40:00,32.21,32.25,32.21,32.24,113600.0,29.4845,29.5211,29.4845,29.512,113600.0
2014-11-11 10:45:00,32.24,32.25,32.21,32.22,17800.0,29.512,29.5211,29.4845,29.4937,17800.0
2014-11-11 10:50:00,32.23,32.23,32.22,32.23,20400.0,29.5028,29.5028,29.4937,29.5028,20400.0
2014-11-11 10:55:00,32.23,32.24,32.22,32.23,32000.0,29.5028,29.512,29.4937,29.5028,32000.0
2014-11-11 11:00:00,32.23,32.24,32.15,32.15,93400.0,29.5028,29.512,29.4296,29.4296,93400.0
2014-11-11 11:05:00,32.15,32.17,32.12,32.17,33200.0,29.4296,29.4479,29.4021,29.4479,33200.0
2014-11-11 11:10:00,32.17,32.17,32.15,32.16,30300.0,29.4479,29.4479,29.4296,29.4387,30300.0
2014-11-11 11:15:00,32.17,32.19,32.15,32.18,48300.0,29.4479,29.4662,29.4296,29.4571,48300.0
2014-11-11 11:20:00,32.18,32.19,32.16,32.16,22400.0,29.4571,29.4662,29.4387,29.4387,22400.0
2014-11-11 11:25:00,32.17,32.19,32.16,32.16,45700.0,29.4479,29.4662,29.4387,29.4387,45700.0
2014-11-11 11:30:00,32.16,32.18,32.16,32.18,14200.0,29.4387,29.4571,29.4387,29.4571,14200.0
2014-11-11 11:35:00,32.17,32.17,32.14,32.15,44900.0,29.4479,29.4479,29.4204,29.4296,44900.0
2014-11-11 11:40:00,32.15,32.16,32.13,32.13,22800.0,29.4296,29.4387,29.4113,29.4113,22800.0
2014-11-11 11:45:00,32.13,32.17,32.13,32.17,57000.0,29.4113,29.4479,29.4113,29.4479,57000.0
2014-11-11 11:50:00,32.17,32.18,32.14,32.15,16700.0,29.4479,29.4571,29.4204,29.4296,16700.0
2014-11-11 11:55:00,32.14,32.15,32.14,32.15,17000.0,29.4204,29.4296,29.4204,29.4296,17000.0
2014-11-11 12:00:00,32.14,32.16,32.14,32.15,17000.0,29.4204,29.4387,29.4204,29.4296,17000.0
2014-11-11 12:05:00,32.16,32.16,32.14,32.15,10400.0,29.4387,29.4387,29.4204,29.4296,10400.0
2014-11-11 12:10:00,32.14,32.16,32.13,32.16,18800.0,29.4204,29.4387,29.4113,29.4387,18800.0
2014-11-11 12:15:00,32.15,32.2,32.15,32.2,26700.0,29.4296,29.4754,29.4296,29.4754,26700.0
2014-11-11 12:20:00,32.2,32.22,32.2,32.21,20000.0,29.4754,29.4937,29.4754,29.4845,20000.0
2014-11-11 12:25:00,32.21,32.21,32.16,32.17,26900.0,29.4845,29.4845,29.4387,29.4479,26900.0
2014-11-11 12:30:00,32.17,32.18,32.17,32.18,400.0,29.4479,29.4571,29.4479,29.4571,400.0
2014-11-11 12:35:00,32.18,32.18,32.16,32.16,7600.0,29.4571,29.4571,29.4387,29.4387,7600.0
2014-11-11 12:40:00,32.16,32.18,32.16,32.18,15500.0,29.4387,29.4571,29.4387,29.4571,15500.0
2014-11-11 12:45:00,32.17,32.18,32.15,32.15,13600.0,29.4479,29.4571,29.4296,29.4296,13600.0
2014-11-11 12:50:00,32.16,32.18,32.16,32.17,9400.0,29.4387,29.4571,29.4387,29.4479,9400.0
2014-11-11 12:55:00,32.17,32.18,32.16,32.16,3800.0,29.4479,29.4571,29.4387,29.4387,3800.0
2014-11-11 13:00:00,32.17,32.2,32.17,32.18,25700.0,29.4479,29.4754,29.4479,29.4571,25700.0
2014-11-11 13:05:00,32.19,32.2,32.19,32.2,27100.0,29.4662,29.4754,29.4662,29.4754,27100.0
2014-11-11 13:10:00,32.2,32.2,32.18,32.18,11500.0,29.4754,29.4754,29.4571,29.4571,11500.0
2014-11-11 13:15:00,32.17,32.17,32.15,32.16,14000.0,29.4479,29.4479,29.4296,29.4387,14000.0
2014-11-11 13:20:00,32.16,32.17,32.16,32.17,16900.0,29.4387,29.4479,29.4387,29.4479,16900.0
2014-11-11 13:25:00,32.18,32.19,32.17,32.18,20600.0,29.4571,29.4662,29.4479,29.4571,20600.0
2014-11-11 13:30:00,32.18,32.21,32.17,32.2,28400.0,29.4571,29.4845,29.4479,29.4754,28400.0
2014-11-11 13:35:00,32.21,32.22,32.2,32.22,21500.0,29.4845,29.4937,29.4754,29.4937,21500.0
2014-11-11 13:40:00,32.22,32.23,32.22,32.23,16000.0,29.4937,29.5028,29.4937,29.5028,16000.0
2014-11-11 13:45:00,32.22,32.22,32.21,32.21,8900.0,29.4937,29.4937,29.4845,29.4845,8900.0
2014-11-11 13:50:00,32.21,32.22,32.21,32.22,6200.0,29.4845,29.4937,29.4845,29.4937,6200.0
2014-11-11 13:55:00,32.22,32.24,32.22,32.24,24600.0,29.4937,29.512,29.4937,29.512,24600.0
2014-11-11 14:00:00,32.24,32.24,32.23,32.23,12100.0,29.512,29.512,29.5028,29.5028,12100.0
2014-11-11 14:05:00,32.22,32.24,32.22,32.23,12800.0,29.4937,29.512,29.4937,29.5028,12800.0
2014-11-11 14:10:00,32.23,32.23,32.22,32.23,27600.0,29.5028,29.5028,29.4937,29.5028,27600.0
2014-11-11 14:15:00,32.23,32.24,32.22,32.23,7600.0,29.5028,29.512,29.4937,29.5028,7600.0
2014-11-11 14:20:00,32.24,32.25,32.23,32.25,10100.0,29.512,29.5211,29.5028,29.5211,10100.0
2014-11-11 14:25:00,32.25,32.25,32.24,32.25,7600.0,29.5211,29.5211,29.512,29.5211,7600.0
2014-11-11 14:30:00,32.25,32.25,32.24,32.25,25200.0,29.5211,29.5211,29.512,29.5211,25200.0
2014-11-11 14:35:00,32.25,32.25,32.24,32.24,25100.0,29.5211,29.5211,29.512,29.512,25100.0
2014-11-11 14:40:00,32.24,32.26,32.24,32.25,17100.0,29.512,29.5303,29.512,29.5211,17100.0
2014-11-11 14:45:00,32.25,32.26,32.24,32.25,20400.0,29.5211,29.5303,29.512,29.5211,20400.0
2014-11-11 14:50:00,32.25,32.26,32.25,32.26,10000.0,29.5211,29.5303,29.5211,29.5303,10000.0
2014-11-11 14:55:00,32.26,32.27,32.25,32.27,16900.0,29.5303,29.5394,29.5211,29.5394,16900.0
2014-11-11 15:00:00,32.27,32.28,32.27,32.27,12700.0,29.5394,29.5486,29.5394,29.5394,12700.0
2014-11-11 15:05:00,32.27,32.28,32.26,32.27,19500.0,29.5394,29.5486,29.5303,29.5394,19500.0
2014-11-11 15:10:00,32.27,32.27,32.25,32.27,46500.0,29.5394,29.5394,29.5211,29.5394,46500.0
2014-11-11 15:15:00,32.28,32.3,32.28,32.3,17100.0,29.5486,29.5669,29.5486,29.5669,17100.0
2014-11-11 15:20:00,32.3,32.3,32.26,32.26,37000.0,29.5669,29.5669,29.5303,29.5303,37000.0
2014-11-11 15:25:00,32.27,32.28,32.26,32.27,31400.0,29.5394,29.5486,29.5303,29.5394,31400.0
2014-11-11 15:30:00,32.27,32.27,32.26,32.26,43300.0,29.5394,29.5394,29.5303,29.5303,43300.0
2014-11-11 15:35:00,32.26,32.28,32.25,32.27,69400.0,29.5303,29.5486,29.5211,29.5394,69400.0
2014-11-11 15:40:00,32.27,32.29,32.27,32.28,93100.0,29.5394,29.5577,29.5394,29.5486,93100.0
2014-11-11 15:45:00,32.29,32.3,32.28,32.3,153600.0,29.5577,29.5669,29.5486,29.5669,153600.0
2014-11-11 15:50:00,32.3,32.3,32.29,32.29,274000.0,29.5669,29.5669,29.5577,29.5577,274000.0
2014-11-11 15:55:00,32.29,32.32,32.29,32.32,436100.0,29.5577,29.5852,29.5577,29.5852,436100.0
2014-11-12 09:30:00,32.15,32.25,32.01,32.19,154100.0,29.4296,29.5211,29.3014,29.4662,154100.0
2014-11-12 09:35:00,32.2,32.25,32.19,32.23,27600.0,29.4754,29.5211,29.4662,29.5028,27600.0
2014-11-12 09:40:00,32.23,32.26,32.19,32.22,49700.0,29.5028,29.5303,29.4662,29.4937,49700.0
2014-11-12 09:45:00,32.21,32.28,32.19,32.28,23500.0,29.4845,29.5486,29.4662,29.5486,23500.0
2014-11-12 09:50:00,32.28,32.3,32.22,32.24,18600.0,29.5486,29.5669,29.4937,29.512,18600.0
2014-11-12 09:55:00,32.24,32.25,32.18,32.19,15100.0,29.512,29.5211,29.4571,29.4662,15100.0
2014-11-12 10:00:00,32.2,32.26,32.2,32.21,29300.0,29.4754,29.5303,29.4754,29.4845,29300.0
2014-11-12 10:05:00,32.21,32.26,32.21,32.24,15800.0,29.4845,29.5303,29.4845,29.512,15800.0
2014-11-12 10:10:00,32.25,32.26,32.24,32.25,18100.0,29.5211,29.5303,29.512,29.5211,18100.0
2014-11-12 10:15:00,32.25,32.26,32.24,32.26,6900.0,29.5211,29.5303,29.512,29.5303,6900.0
2014-11-12 10:20:00,32.26,32.3,32.26,32.3,13800.0,29.5303,29.5669,29.5303,29.5669,13800.0
2014-11-12 10:25:00,32.29,32.29,32.26,32.26,9400.0,29.5577,29.5577,29.5303,29.5303,9400.0
2014-11-12 10:30:00,32.26,32.26,32.25,32.25,12100.0,29.5303,29.5303,29.5211,29.5211,12100.0
2014-11-12 10:35:00,32.25,32.25,32.23,32.24,6100.0,29.5211,29.5211,29.5028,29.512,6100.0
2014-11-12 10:40:00,32.24,32.24,32.19,32.2,13300.0,29.512,29.512,29.4662,29.4754,13300.0
2014-11-12 10:45:00,32.19,32.19,32.18,32.19,6800.0,29.4662,29.4662,29.4571,29.4662,6800.0
2014-11-12 10:50:00,32.18,32.19,32.16,32.16,12100.0,29.4571,29.4662,29.4387,29.4387,12100.0
2014-11-12 10:55:00,32.16,32.18,32.15,32.15,18000.0,29.4387,29.4571,29.4296,29.4296,18000.0
2014-11-12 11:00:00,32.15,32.15,32.14,32.15,10700.0,29.4296,29.4296,29.4204,29.4296,10700.0
2014-11-12 11:05:00,32.15,32.19,32.15,32.19,18900.0,29.4296,29.4662,29.4296,29.4662,18900.0
2014-11-12 11:10:00,32.19,32.21,32.19,32.2,6800.0,29.4662,29.4845,29.4662,29.4754,6800.0
2014-11-12 11:15:00,32.19,32.21,32.18,32.2,12900.0,29.4662,29.4845,29.4571,29.4754,12900.0
2014-11-12 11:20:00,32.21,32.25,32.21,32.25,10800.0,29.4845,29.5211,29.4845,29.5211,10800.0
2014-11-12 11:25:00,32.25,32.25,32.22,32.22,16100.0,29.5211,29.5211,29.4937,29.4937,16100.0
2014-11-12 11:30:00,32.23,32.24,32.22,32.22,18300.0,29.5028,29.512,29.4937,29.4937,18300.0
2014-11-12 11:35:00,32.23,32.26,32.23,32.24,16800.0,29.5028,29.5303,29.5028,29.512,16800.0
2014-11-12 11:40:00,32.24,32.27,32.24,32.27,11500.0,29.512,29.5394,29.512,29.5394,11500.0
2014-11-12 11:45:00,32.27,32.28,32.26,32.26,25900.0,29.5394,29.5486,29.5303,29.5303,25900.0
2014-11-12 11:50:00,32.26,32.27,32.26,32.26,17900.0,29.5303,29.5394,29.5303,29.5303,17900.0
2014-11-12 11:55:00,32.26,32.27,32.25,32.25,10300.0,29.5303,29.5394,29.5211,29.5211,10300.0
2014-11-12 12:00:00,32.26,32.26,32.24,32.25,5600.0,29.5303,29.5303,29.512,29.5211,5600.0
2014-11-12 12:05:00,32.25,32.26,32.25,32.25,8800.0,29.5211,29.5303,29.5211,29.5211,8800.0
2014-11-12 12:10:00,32.24,32.24,32.22,32.23,13000.0,29.512,29.512,29.4937,29.5028,13000.0
2014-11-12 12:15:00,32.23,32.27,32.23,32.27,10300.0,29.5028,29.5394,29.5028,29.5394,10300.0
2014-11-12 12:20:00,32.28,32.28,32.27,32.28,20700.0,29.5486,29.5486,29.5394,29.5486,20700.0
2014-11-12 12:25:00,32.27,32.3,32.27,32.28,27700.0,29.5394,29.5669,29.5394,29.5486,27700.0
2014-11-12 12:30:00,32.29,32.3,32.27,32.28,28900.0,29.5577,29.5669,29.5394,29.5486,28900.0
2014-11-12 12:35:00,32.29,32.29,32.26,32.27,31400.0,29.5577,29.5577,29.5303,29.5394,31400.0
2014-11-12 12:40:00,32.26,32.28,32.26,32.26,14500.0,29.5303,29.5486,29.5303,29.5303,14500.0
2014-11-12 12:45:00,32.27,32.3,32.27,32.3,5800.0,29.5394,29.5669,29.5394,29.5669,5800.0
2014-11-12 12:50:00,32.3,32.3,32.28,32.28,4600.0,29.5669,29.5669,29.5486,29.5486,4600.0
2014-11-12 12:55:00,32.28,32.3,32.28,32.3,4200.0,29.5486,29.5669,29.5486,29.5669,4200.0
2014-11-12 13:00:00,32.3,32.3,32.3,32.3,100.0,29.5669,29.5669,29.5669,29.5669,100.0
2014-11-12 13:05:00,32.3,32.31,32.3,32.3,1400.0,29.5669,29.5761,29.5669,29.5669,1400.0
2014-11-12 13:10:00,32.29,32.3,32.29,32.3,3000.0,29.5577,29.5669,29.5577,29.5669,3000.0
2014-11-12 13:15:00,32.3,32.3,32.29,32.3,2100.0,29.5669,29.5669,29.5577,29.5669,2100.0
2014-11-12 13:20:00,32.3,32.3,32.29,32.3,3900.0,29.5669,29.5669,29.5577,29.5669,3900.0
2014-11-12 13:25:00,32.31,32.31,32.3,32.31,2800.0,29.5761,29.5761,29.5669,29.5761,2800.0
2014-11-12 13:30:00,32.32,32.33,32.31,32.31,12200.0,29.5852,29.5944,29.5761,29.5761,12200.0
2014-11-12 13:35:00,32.31,32.31,32.29,32.29,4200.0,29.5761,29.5761,29.5577,29.5577,4200.0
2014-11-12 13:40:00,32.31,32.32,32.31,32.31,1700.0,29.5761,29.5852,29.5761,29.5761,1700.0
2014-11-12 13:45:00,32.3,32.31,32.29,32.3,7900.0,29.5669,29.5761,29.5577,29.5669,7900.0
2014-11-12 13:50:00,32.29,32.29,32.27,32.27,5100.0,29.5577,29.5577,29.5394,29.5394,5100.0
2014-11-12 13:55:00,32.26,32.27,32.26,32.26,7400.0,29.5303,29.5394,29.5303,29.5303,7400.0
2014-11-12 14:00:00,32.26,32.28,32.25,32.27,33800.0,29.5303,29.5486,29.5211,29.5394,33800.0
2014-11-12 14:05:00,32.28,32.29,32.28,32.29,3100.0,29.5486,29.5577,29.5486,29.5577,3100.0
2014-11-12 14:10:00,32.31,32.31,32.3,32.3,4100.0,29.5761,29.5761,29.5669,29.5669,4100.0
2014-11-12 14:15:00,32.31,32.32,32.31,32.32,4500.0,29.5761,29.5852,29.5761,29.5852,4500.0
2014-11-12 14:20:00,32.32,32.32,32.3,32.31,8200.0,29.5852,29.5852,29.5669,29.5761,8200.0
2014-11-12 14:25:00,32.32,32.34,32.32,32.33,8000.0,29.5852,29.6035,29.5852,29.5944,8000.0
2014-11-12 14:30:00,32.32,32.32,32.31,32.31,6600.0,29.5852,29.5852,29.5761,29.5761,6600.0
2014-11-12 14:35:00,32.31,32.31,32.29,32.29,14700.0,29.5761,29.5761,29.5577,29.5577,14700.0
2014-11-12 14:40:00,32.29,32.29,32.25,32.25,9100.0,29.5577,29.5577,29.5211,29.5211,9100.0
2014-11-12 14:45:00,32.26,32.26,32.25,32.25,4300.0,29.5303,29.5303,29.5211,29.5211,4300.0
2014-11-12 14:50:00,32.24,32.24,32.22,32.24,5900.0,29.512,29.512,29.4937,29.512,5900.0
2014-11-12 14:55:00,32.23,32.24,32.23,32.24,6300.0,29.5028,29.512,29.5028,29.512,6300.0
2014-11-12 15:00:00,32.23,32.26,32.22,32.25,16600.0,29.5028,29.5303,29.4937,29.5211,16600.0
2014-11-12 15:05:00,32.24,32.26,32.24,32.25,9100.0,29.512,29.5303,29.512,29.5211,9100.0
2014-11-12 15:10:00,32.26,32.26,32.23,32.25,7200.0,29.5303,29.5303,29.5028,29.5211,7200.0
2014-11-12 15:15:00,32.25,32.26,32.25,32.26,10200.0,29.5211,29.5303,29.5211,29.5303,10200.0
2014-11-12 15:20:00,32.25,32.27,32.25,32.26,10500.0,29.5211,29.5394,29.5211,29.5303,10500.0
2014-11-12 15:25:00,32.26,32.29,32.26,32.28,49900.0,29.5303,29.5577,29.5303,29.5486,49900.0
2014-11-12 15:30:00,32.29,32.3,32.27,32.3,53700.0,29.5577,29.5669,29.5394,29.5669,53700.0
2014-11-12 15:35:00,32.3,32.31,32.28,32.31,20700.0,29.5669,29.5761,29.5486,29.5761,20700.0
2014-11-12 15:40:00,32.3,32.32,32.3,32.32,18100.0,29.5669,29.5852,29.5669,29.5852,18100.0
2014-11-12 15:45:00,32.32,32.32,32.3,32.3,10200.0,29.5852,29.5852,29.5669,29.5669,10200.0
2014-11-12 15:50:00,32.31,32.32,32.27,32.28,40700.0,29.5761,29.5852,29.5394,29.5486,40700.0
2014-11-12 15:55:00,32.29,32.31,32.29,32.3,169200.0,29.5577,29.5761,29.5577,29.5669,169200.0
2014-11-13 09:30:00,32.3,32.4,32.3,32.38,29600.0,29.5669,29.6584,29.5669,29.6401,29600.0
2014-11-13 09:35:00,32.4,32.45,32.39,32.41,32100.0,29.6584,29.7042,29.6493,29.6676,32100.0
2014-11-13 09:40:00,32.42,32.43,32.37,32.4,18900.0,29.6767,29.6859,29.631,29.6584,18900.0
2014-11-13 09:45:00,32.4,32.41,32.36,32.39,13000.0,29.6584,29.6676,29.6218,29.6493,13000.0
2014-11-13 09:50:00,32.4,32.43,32.4,32.41,19100.0,29.6584,29.6859,29.6584,29.6676,19100.0
2014-11-13 09:55:00,32.41,32.41,32.38,32.41,15800.0,29.6676,29.6676,29.6401,29.6676,15800.0
2014-11-13 10:00:00,32.4,32.4,32.35,32.35,11300.0,29.6584,29.6584,29.6127,29.6127,11300.0
2014-11-13 10:05:00,32.35,32.38,32.35,32.38,5800.0,29.6127,29.6401,29.6127,29.6401,5800.0
2014-11-13 10:10:00,32.38,32.38,32.35,32.35,15900.0,29.6401,29.6401,29.6127,29.6127,15900.0
2014-11-13 10:15:00,32.35,32.38,32.35,32.36,6600.0,29.6127,29.6401,29.6127,29.6218,6600.0
2014-11-13 10:20:00,32.36,32.38,32.35,32.38,2600.0,29.6218,29.6401,29.6127,29.6401,2600.0
2014-11-13 10:25:00,32.39,32.41,32.39,32.41,9600.0,29.6493,29.6676,29.6493,29.6676,9600.0
2014-11-13 10:30:00,32.41,32.43,32.41,32.42,8000.0,29.6676,29.6859,29.6676,29.6767,8000.0
2014-11-13 10:35:00,32.41,32.42,32.39,32.41,12300.0,29.6676,29.6767,29.6493,29.6676,12300.0
2014-11-13 10:40:00,32.42,32.42,32.37,32.37,14500.0,29.6767,29.6767,29.631,29.631,14500.0
2014-11-13 10:45:00,32.37,32.39,32.37,32.38,7100.0,29.631,29.6493,29.631,29.6401,7100.0
2014-11-13 10:50:00,32.39,32.41,32.38,32.4,3600.0,29.6493,29.6676,29.6401,29.6584,3600.0
2014-11-13 10:55:00,32.39,32.4,32.37,32.37,8700.0,29.6493,29.6584,29.631,29.631,8700.0
2014-11-13 11:00:00,32.37,32.37,32.34,32.34,6400.0,29.631,29.631,29.6035,29.6035,6400.0
2014-11-13 11:05:00,32.34,32.34,32.3,32.3,12300.0,29.6035,29.6035,29.5669,29.5669,12300.0
2014-11-13 11:10:00,32.29,32.3,32.29,32.29,11600.0,29.5577,29.5669,29.5577,29.5577,11600.0
2014-11-13 11:15:00,32.29,32.3,32.27,32.29,16900.0,29.5577,29.5669,29.5394,29.5577,16900.0
2014-11-13 11:20:00,32.3,32.31,32.27,32.29,6800.0,29.5669,29.5761,29.5394,29.5577,6800.0
2014-11-13 11:25:00,32.29,32.29,32.25,32.25,3900.0,29.5577,29.5577,29.5211,29.5211,3900.0
2014-11-13 11:30:00,32.25,32.25,32.21,32.21,33100.0,29.5211,29.5211,29.4845,29.4845,33100.0
2014-11-13 11:35:00,32.2,32.2,32.15,32.15,10500.0,29.4754,29.4754,29.4296,29.4296,10500.0
2014-11-13 11:40:00,32.16,32.16,32.14,32.16,13700.0,29.4387,29.4387,29.4204,29.4387,13700.0
2014-11-13 11:45:00,32.17,32.19,32.15,32.18,8600.0,29.4479,29.4662,29.4296,29.4571,8600.0
2014-11-13 11:50:00,32.19,32.22,32.18,32.22,5600.0,29.4662,29.4937,29.4571,29.4937,5600.0
2014-11-13 11:55:00,32.22,32.22,32.2,32.2,2600.0,29.4937,29.4937,29.4754,29.4754,2600.0
2014-11-13 12:00:00,32.21,32.22,32.2,32.22,8100.0,29.4845,29.4937,29.4754,29.4937,8100.0
2014-11-13 12:05:00,32.21,32.24,32.21,32.24,4900.0,29.4845,29.512,29.4845,29.512,4900.0
2014-11-13 12:10:00,32.24,32.24,32.22,32.22,9400.0,29.512,29.512,29.4937,29.4937,9400.0
2014-11-13 12:15:00,32.22,32.27,32.22,32.25,18800.0,29.4937,29.5394,29.4937,29.5211,18800.0
2014-11-13 12:20:00,32.25,32.25,32.25,32.25,3500.0,29.5211,29.5211,29.5211,29.5211,3500.0
2014-11-13 12:25:00,32.25,32.27,32.25,32.27,3300.0,29.5211,29.5394,29.5211,29.5394,3300.0
2014-11-13 12:30:00,32.27,32.28,32.25,32.26,6600.0,29.5394,29.5486,29.5211,29.5303,6600.0
2014-11-13 12:35:00,32.27,32.27,32.25,32.26,5300.0,29.5394,29.5394,29.5211,29.5303,5300.0
2014-11-13 12:40:00,32.26,32.26,32.22,32.23,9000.0,29.5303,29.5303,29.4937,29.5028,9000.0
2014-11-13 12:45:00,32.23,32.23,32.22,32.23,14400.0,29.5028,29.5028,29.4937,29.5028,14400.0
2014-11-13 12:50:00,32.23,32.27,32.23,32.26,74300.0,29.5028,29.5394,29.5028,29.5303,74300.0
2014-11-13 12:55:00,32.26,32.27,32.24,32.24,4200.0,29.5303,29.5394,29.512,29.512,4200.0
2014-11-13 13:00:00,32.25,32.26,32.25,32.26,4200.0,29.5211,29.5303,29.5211,29.5303,4200.0
2014-11-13 13:05:00,32.25,32.25,32.2,32.21,10500.0,29.5211,29.5211,29.4754,29.4845,10500.0
2014-11-13 13:10:00,32.21,32.23,32.19,32.2,11300.0,29.4845,29.5028,29.4662,29.4754,11300.0
2014-11-13 13:15:00,32.21,32.23,32.21,32.23,4200.0,29.4845,29.5028,29.4845,29.5028,4200.0
2014-11-13 13:20:00,32.22,32.22,32.16,32.17,23100.0,29.4937,29.4937,29.4387,29.4479,23100.0
2014-11-13 13:25:00,32.16,32.2,32.15,32.2,22100.0,29.4387,29.4754,29.4296,29.4754,22100.0
2014-11-13 13:30:00,32.19,32.19,32.15,32.15,11800.0,29.4662,29.4662,29.4296,29.4296,11800.0
2014-11-13 13:35:00,32.15,32.16,32.13,32.16,19400.0,29.4296,29.4387,29.4113,29.4387,19400.0
2014-11-13 13:40:00,32.15,32.17,32.15,32.17,4700.0,29.4296,29.4479,29.4296,29.4479,4700.0
2014-11-13 13:45:00,32.17,32.18,32.16,32.18,7000.0,29.4479,29.4571,29.4387,29.4571,7000.0
2014-11-13 13:50:00,32.18,32.2,32.17,32.2,5700.0,29.4571,29.4754,29.4479,29.4754,5700.0
2014-11-13 13:55:00,32.2,32.2,32.19,32.19,4300.0,29.4754,29.4754,29.4662,29.4662,4300.0
2014-11-13 14:00:00,32.19,32.2,32.19,32.2,9900.0,29.4662,29.4754,29.4662,29.4754,9900.0
2014-11-13 14:05:00,32.19,32.2,32.19,32.19,21500.0,29.4662,29.4754,29.4662,29.4662,21500.0
2014-11-13 14:10:00,32.19,32.19,32.16,32.16,6600.0,29.4662,29.4662,29.4387,29.4387,6600.0
2014-11-13 14:15:00,32.16,32.16,32.13,32.15,15400.0,29.4387,29.4387,29.4113,29.4296,15400.0
2014-11-13 14:20:00,32.15,32.15,32.13,32.13,4800.0,29.4296,29.4296,29.4113,29.4113,4800.0
2014-11-13 14:25:00,32.12,32.15,32.12,32.15,8000.0,29.4021,29.4296,29.4021,29.4296,8000.0
2014-11-13 14:30:00,32.15,32.17,32.14,32.17,9600.0,29.4296,29.4479,29.4204,29.4479,9600.0
2014-11-13 14:35:00,32.16,32.16,32.13,32.15,22700.0,29.4387,29.4387,29.4113,29.4296,22700.0
2014-11-13 14:40:00,32.14,32.15,32.13,32.15,2600.0,29.4204,29.4296,29.4113,29.4296,2600.0
2014-11-13 14:45:00,32.15,32.17,32.15,32.15,9700.0,29.4296,29.4479,29.4296,29.4296,9700.0
2014-11-13 14:50:00,32.15,32.15,32.13,32.13,3800.0,29.4296,29.4296,29.4113,29.4113,3800.0
2014-11-13 14:55:00,32.13,32.14,32.1,32.1,24100.0,29.4113,29.4204,29.3838,29.3838,24100.0
2014-11-13 15:00:00,32.1,32.13,32.1,32.12,7100.0,29.3838,29.4113,29.3838,29.4021,7100.0
2014-11-13 15:05:00,32.12,32.14,32.12,32.14,19300.0,29.4021,29.4204,29.4021,29.4204,19300.0
2014-11-13 15:10:00,32.13,32.14,32.12,32.12,4000.0,29.4113,29.4204,29.4021,29.4021,4000.0
2014-11-13 15:15:00,32.12,32.13,32.12,32.13,12800.0,29.4021,29.4113,29.4021,29.4113,12800.0
2014-11-13 15:20:00,32.13,32.13,32.12,32.13,12200.0,29.4113,29.4113,29.4021,29.4113,12200.0
2014-11-13 15:25:00,32.14,32.15,32.11,32.11,12600.0,29.4204,29.4296,29.393,29.393,12600.0
2014-11-13 15:30:00,32.1,32.16,32.1,32.16,48600.0,29.3838,29.4387,29.3838,29.4387,48600.0
2014-11-13 15:35:00,32.16,32.19,32.16,32.18,40400.0,29.4387,29.4662,29.4387,29.4571,40400.0
2014-11-13 15:40:00,32.18,32.23,32.17,32.21,36000.0,29.4571,29.5028,29.4479,29.4845,36000.0
2014-11-13 15:45:00,32.22,32.22,32.19,32.2,42300.0,29.4937,29.4937,29.4662,29.4754,42300.0
2014-11-13 15:50:00,32.2,32.21,32.17,32.18,53900.0,29.4754,29.4845,29.4479,29.4571,53900.0
2014-11-13 15:55:00,32.18,32.2,32.17,32.2,134400.0,29.4571,29.4754,29.4479,29.4754,134400.0
2014-11-14 09:30:00,32.22,32.26,32.11,32.21,29800.0,29.4937,29.5303,29.393,29.4845,29800.0
2014-11-14 09:35:00,32.21,32.24,32.21,32.24,18900.0,29.4845,29.512,29.4845,29.512,18900.0
2014-11-14 09:40:00,32.24,32.25,32.15,32.15,21900.0,29.512,29.5211,29.4296,29.4296,21900.0
2014-11-14 09:45:00,32.16,32.2,32.13,32.13,18600.0,29.4387,29.4754,29.4113,29.4113,18600.0
2014-11-14 09:50:00,32.14,32.21,32.14,32.21,15800.0,29.4204,29.4845,29.4204,29.4845,15800.0
2014-11-14 09:55:00,32.21,32.24,32.2,32.23,8600.0,29.4845,29.512,29.4754,29.5028,8600.0
2014-11-14 10:00:00,32.23,32.31,32.23,32.3,24500.0,29.5028,29.5761,29.5028,29.5669,24500.0
2014-11-14 10:05:00,32.31,32.34,32.29,32.33,24900.0,29.5761,29.6035,29.5577,29.5944,24900.0
2014-11-14 10:10:00,32.34,32.36,32.34,32.35,10100.0,29.6035,29.6218,29.6035,29.6127,10100.0
2014-11-14 10:15:00,32.34,32.34,32.29,32.3,13400.0,29.6035,29.6035,29.5577,29.5669,13400.0
2014-11-14 10:20:00,32.3,32.34,32.29,32.34,87100.0,29.5669,29.6035,29.5577,29.6035,87100.0
2014-11-14 10:25:00,32.34,32.35,32.28,32.31,6500.0,29.6035,29.6127,29.5486,29.5761,6500.0
2014-11-14 10:30:00,32.31,32.32,32.29,32.29,8100.0,29.5761,29.5852,29.5577,29.5577,8100.0
2014-11-14 10:35:00,32.28,32.3,32.28,32.3,14500.0,29.5486,29.5669,29.5486,29.5669,14500.0
2014-11-14 10:40:00,32.3,32.31,32.3,32.3,5100.0,29.5669,29.5761,29.5669,29.5669,5100.0
2014-11-14 10:45:00,32.31,32.32,32.3,32.3,9800.0,29.5761,29.5852,29.5669,29.5669,9800.0
2014-11-14 10:50:00,32.3,32.31,32.29,32.29,4100.0,29.5669,29.5761,29.5577,29.5577,4100.0
2014-11-14 10:55:00,32.29,32.32,32.29,32.3,14200.0,29.5577,29.5852,29.5577,29.5669,14200.0
2014-11-14 11:00:00,32.31,32.31,32.3,32.31,13700.0,29.5761,29.5761,29.5669,29.5761,13700.0
2014-11-14 11:05:00,32.3,32.32,32.29,32.29,14600.0,29.5669,29.5852,29.5577,29.5577,14600.0
2014-11-14 11:10:00,32.28,32.28,32.26,32.26,12300.0,29.5486,29.5486,29.5303,29.5303,12300.0
2014-11-14 11:15:00,32.27,32.27,32.25,32.26,2500.0,29.5394,29.5394,29.5211,29.5303,2500.0
2014-11-14 11:20:00,32.27,32.29,32.25,32.26,14200.0,29.5394,29.5577,29.5211,29.5303,14200.0
2014-11-14 11:25:00,32.26,32.26,32.23,32.23,7900.0,29.5303,29.5303,29.5028,29.5028,7900.0
2014-11-14 11:30:00,32.23,32.23,32.2,32.22,22900.0,29.5028,29.5028,29.4754,29.4937,22900.0
2014-11-14 11:35:00,32.23,32.23,32.2,32.2,27500.0,29.5028,29.5028,29.4754,29.4754,27500.0
2014-11-14 11:40:00,32.2,32.2,32.17,32.17,38000.0,29.4754,29.4754,29.4479,29.4479,38000.0
2014-11-14 11:45:00,32.17,32.18,32.15,32.15,15000.0,29.4479,29.4571,29.4296,29.4296,15000.0
2014-11-14 11:50:00,32.14,32.17,32.14,32.17,8600.0,29.4204,29.4479,29.4204,29.4479,8600.0
2014-11-14 11:55:00,32.16,32.16,32.14,32.16,18900.0,29.4387,29.4387,29.4204,29.4387,18900.0
2014-11-14 12:00:00,32.17,32.18,32.15,32.16,14900.0,29.4479,29.4571,29.4296,29.4387,14900.0
2014-11-14 12:05:00,32.16,32.17,32.15,32.17,7500.0,29.4387,29.4479,29.4296,29.4479,7500.0
2014-11-14 12:10:00,32.17,32.2,32.17,32.19,9200.0,29.4479,29.4754,29.4479,29.4662,9200.0
2014-11-14 12:15:00,32.2,32.21,32.19,32.2,7500.0,29.4754,29.4845,29.4662,29.4754,7500.0
2014-11-14 12:20:00,32.19,32.2,32.19,32.2,5000.0,29.4662,29.4754,29.4662,29.4754,5000.0
2014-11-14 12:25:00,32.2,32.21,32.19,32.21,5800.0,29.4754,29.4845,29.4662,29.4845,5800.0
2014-11-14 12:30:00,32.2,32.22,32.19,32.22,4600.0,29.4754,29.4937,29.4662,29.4937,4600.0
2014-11-14 12:35:00,32.22,32.23,32.22,32.23,1900.0,29.4937,29.5028,29.4937,29.5028,1900.0
2014-11-14 12:40:00,32.23,32.24,32.2,32.21,2600.0,29.5028,29.512,29.4754,29.4845,2600.0
2014-11-14 12:45:00,32.21,32.22,32.2,32.21,3500.0,29.4845,29.4937,29.4754,29.4845,3500.0
2014-11-14 12:50:00,32.21,32.22,32.2,32.21,2300.0,29.4845,29.4937,29.4754,29.4845,2300.0
2014-11-14 12:55:00,32.21,32.23,32.21,32.22,2300.0,29.4845,29.5028,29.4845,29.4937,2300.0
2014-11-14 13:00:00,32.21,32.23,32.21,32.22,4600.0,29.4845,29.5028,29.4845,29.4937,4600.0
2014-11-14 13:05:00,32.22,32.22,32.22,32.22,1200.0,29.4937,29.4937,29.4937,29.4937,1200.0
2014-11-14 13:10:00,32.22,32.23,32.2,32.2,4800.0,29.4937,29.5028,29.4754,29.4754,4800.0
2014-11-14 13:15:00,32.2,32.22,32.2,32.21,1800.0,29.4754,29.4937,29.4754,29.4845,1800.0
2014-11-14 13:20:00,32.21,32.22,32.19,32.2,12300.0,29.4845,29.4937,29.4662,29.4754,12300.0
2014-11-14 13:25:00,32.2,32.22,32.2,32.22,5500.0,29.4754,29.4937,29.4754,29.4937,5500.0
2014-11-14 13:30:00,32.22,32.23,32.22,32.23,3800.0,29.4937,29.5028,29.4937,29.5028,3800.0
2014-11-14 13:35:00,32.23,32.24,32.23,32.23,2200.0,29.5028,29.512,29.5028,29.5028,2200.0
2014-11-14 13:40:00,32.23,32.25,32.23,32.23,5700.0,29.5028,29.5211,29.5028,29.5028,5700.0
2014-11-14 13:45:00,32.25,32.26,32.25,32.25,3600.0,29.5211,29.5303,29.5211,29.5211,3600.0
2014-11-14 13:50:00,32.25,32.26,32.25,32.25,1400.0,29.5211,29.5303,29.5211,29.5211,1400.0
2014-11-14 13:55:00,32.25,32.25,32.23,32.23,4600.0,29.5211,29.5211,29.5028,29.5028,4600.0
2014-11-14 14:00:00,32.23,32.25,32.23,32.24,6200.0,29.5028,29.5211,29.5028,29.512,6200.0
2014-11-14 14:05:00,32.23,32.24,32.22,32.23,17600.0,29.5028,29.512,29.4937,29.5028,17600.0
2014-11-14 14:10:00,32.23,32.24,32.23,32.23,3600.0,29.5028,29.512,29.5028,29.5028,3600.0
2014-11-14 14:15:00,32.23,32.25,32.23,32.25,5300.0,29.5028,29.5211,29.5028,29.5211,5300.0
2014-11-14 14:20:00,32.25,32.26,32.23,32.24,5100.0,29.5211,29.5303,29.5028,29.512,5100.0
2014-11-14 14:25:00,32.24,32.26,32.23,32.25,1800.0,29.512,29.5303,29.5028,29.5211,1800.0
2014-11-14 14:30:00,32.25,32.26,32.25,32.25,6200.0,29.5211,29.5303,29.5211,29.5211,6200.0
2014-11-14 14:35:00,32.25,32.26,32.24,32.26,5800.0,29.5211,29.5303,29.512,29.5303,5800.0
2014-11-14 14:40:00,32.26,32.27,32.26,32.26,8900.0,29.5303,29.5394,29.5303,29.5303,8900.0
2014-11-14 14:45:00,32.25,32.26,32.25,32.25,2100.0,29.5211,29.5303,29.5211,29.5211,2100.0
2014-11-14 14:50:00,32.26,32.26,32.23,32.24,7900.0,29.5303,29.5303,29.5028,29.512,7900.0
2014-11-14 14:55:00,32.24,32.25,32.23,32.25,12300.0,29.512,29.5211,29.5028,29.5211,12300.0
2014-11-14 15:00:00,32.25,32.26,32.25,32.25,3900.0,29.5211,29.5303,29.5211,29.5211,3900.0
2014-11-14 15:05:00,32.25,32.27,32.25,32.26,53600.0,29.5211,29.5394,29.5211,29.5303,53600.0
2014-11-14 15:10:00,32.26,32.27,32.26,32.26,19300.0,29.5303,29.5394,29.5303,29.5303,19300.0
2014-11-14 15:15:00,32.26,32.26,32.25,32.25,2300.0,29.5303,29.5303,29.5211,29.5211,2300.0
2014-11-14 15:20:00,32.25,32.25,32.24,32.24,3700.0,29.5211,29.5211,29.512,29.512,3700.0
2014-11-14 15:25:00,32.25,32.25,32.24,32.25,7000.0,29.5211,29.5211,29.512,29.5211,7000.0
2014-11-14 15:30:00,32.25,32.27,32.25,32.26,16300.0,29.5211,29.5394,29.5211,29.5303,16300.0
2014-11-14 15:35:00,32.27,32.28,32.26,32.27,23600.0,29.5394,29.5486,29.5303,29.5394,23600.0
2014-11-14 15:40:00,32.27,32.27,32.25,32.26,28800.0,29.5394,29.5394,29.5211,29.5303,28800.0
2014-11-14 15:45:00,32.26,32.27,32.26,32.27,30100.0,29.5303,29.5394,29.5303,29.5394,30100.0
2014-11-14 15:50:00,32.26,32.26,32.24,32.26,103600.0,29.5303,29.5303,29.512,29.5303,103600.0
2014-11-14 15:55:00,32.26,32.27,32.23,32.27,140100.0,29.5303,29.5394,29.5028,29.5394,140100.0
2014-11-17 09:30:00,32.34,32.34,32.16,32.25,185700.0,29.6035,29.6035,29.4387,29.5211,185700.0
2014-11-17 09:35:00,32.25,32.28,32.22,32.27,52600.0,29.5211,29.5486,29.4937,29.5394,52600.0
2014-11-17 09:40:00,32.26,32.3,32.24,32.29,27700.0,29.5303,29.5669,29.512,29.5577,27700.0
2014-11-17 09:45:00,32.29,32.34,32.29,32.32,21600.0,29.5577,29.6035,29.5577,29.5852,21600.0
2014-11-17 09:50:00,32.32,32.32,32.27,32.29,13600.0,29.5852,29.5852,29.5394,29.5577,13600.0
2014-11-17 09:55:00,32.28,32.29,32.26,32.27,11900.0,29.5486,29.5577,29.5303,29.5394,11900.0
2014-11-17 10:00:00,32.29,32.31,32.27,32.27,16400.0,29.5577,29.5761,29.5394,29.5394,16400.0
2014-11-17 10:05:00,32.28,32.28,32.21,32.22,76200.0,29.5486,29.5486,29.4845,29.4937,76200.0
2014-11-17 10:10:00,32.22,32.22,32.17,32.22,23900.0,29.4937,29.4937,29.4479,29.4937,23900.0
2014-11-17 10:15:00,32.22,32.24,32.18,32.22,13800.0,29.4937,29.512,29.4571,29.4937,13800.0
2014-11-17 10:20:00,32.22,32.23,32.2,32.21,5100.0,29.4937,29.5028,29.4754,29.4845,5100.0
2014-11-17 10:25:00,32.22,32.25,32.21,32.23,18200.0,29.4937,29.5211,29.4845,29.5028,18200.0
2014-11-17 10:30:00,32.23,32.23,32.18,32.2,15900.0,29.5028,29.5028,29.4571,29.4754,15900.0
2014-11-17 10:35:00,32.2,32.22,32.19,32.21,5400.0,29.4754,29.4937,29.4662,29.4845,5400.0
2014-11-17 10:40:00,32.2,32.23,32.2,32.2,26900.0,29.4754,29.5028,29.4754,29.4754,26900.0
2014-11-17 10:45:00,32.2,32.2,32.17,32.17,21300.0,29.4754,29.4754,29.4479,29.4479,21300.0
2014-11-17 10:50:00,32.16,32.16,32.14,32.15,17600.0,29.4387,29.4387,29.4204,29.4296,17600.0
2014-11-17 10:55:00,32.15,32.17,32.15,32.17,15000.0,29.4296,29.4479,29.4296,29.4479,15000.0
2014-11-17 11:00:00,32.17,32.17,32.15,32.15,4500.0,29.4479,29.4479,29.4296,29.4296,4500.0
2014-11-17 11:05:00,32.15,32.17,32.14,32.15,14500.0,29.4296,29.4479,29.4204,29.4296,14500.0
2014-11-17 11:10:00,32.14,32.16,32.12,32.14,15700.0,29.4204,29.4387,29.4021,29.4204,15700.0
2014-11-17 11:15:00,32.14,32.16,32.14,32.15,7600.0,29.4204,29.4387,29.4204,29.4296,7600.0
2014-11-17 11:20:00,32.16,32.17,32.14,32.14,18800.0,29.4387,29.4479,29.4204,29.4204,18800.0
2014-11-17 11:25:00,32.15,32.15,32.1,32.12,20200.0,29.4296,29.4296,29.3838,29.4021,20200.0
2014-11-17 11:30:00,32.12,32.13,32.11,32.11,18900.0,29.4021,29.4113,29.393,29.393,18900.0
2014-11-17 11:35:00,32.11,32.13,32.1,32.12,9100.0,29.393,29.4113,29.3838,29.4021,9100.0
2014-11-17 11:40:00,32.12,32.14,32.11,32.13,11100.0,29.4021,29.4204,29.393,29.4113,11100.0
2014-11-17 11:45:00,32.14,32.14,32.12,32.13,16500.0,29.4204,29.4204,29.4021,29.4113,16500.0
2014-11-17 11:50:00,32.13,32.16,32.11,32.16,30300.0,29.4113,29.4387,29.393,29.4387,30300.0
2014-11-17 11:55:00,32.16,32.17,32.14,32.16,5800.0,29.4387,29.4479,29.4204,29.4387,5800.0
2014-11-17 12:00:00,32.17,32.17,32.15,32.15,4000.0,29.4479,29.4479,29.4296,29.4296,4000.0
2014-11-17 12:05:00,32.15,32.16,32.14,32.16,29300.0,29.4296,29.4387,29.4204,29.4387,29300.0
2014-11-17 12:10:00,32.18,32.22,32.18,32.22,30800.0,29.4571,29.4937,29.4571,29.4937,30800.0
2014-11-17 12:15:00,32.21,32.21,32.19,32.2,16100.0,29.4845,29.4845,29.4662,29.4754,16100.0
2014-11-17 12:20:00,32.2,32.22,32.2,32.21,3200.0,29.4754,29.4937,29.4754,29.4845,3200.0
2014-11-17 12:25:00,32.21,32.23,32.21,32.22,2300.0,29.4845,29.5028,29.4845,29.4937,2300.0
2014-11-17 12:30:00,32.23,32.23,32.21,32.22,3600.0,29.5028,29.5028,29.4845,29.4937,3600.0
2014-11-17 12:35:00,32.22,32.22,32.2,32.22,19700.0,29.4937,29.4937,29.4754,29.4937,19700.0
2014-11-17 12:40:00,32.23,32.27,32.23,32.25,19100.0,29.5028,29.5394,29.5028,29.5211,19100.0
2014-11-17 12:45:00,32.25,32.26,32.24,32.24,20000.0,29.5211,29.5303,29.512,29.512,20000.0
2014-11-17 12:50:00,32.25,32.26,32.25,32.25,6900.0,29.5211,29.5303,29.5211,29.5211,6900.0
2014-11-17 12:55:00,32.25,32.26,32.23,32.24,8000.0,29.5211,29.5303,29.5028,29.512,8000.0
2014-11-17 13:00:00,32.23,32.24,32.22,32.23,6500.0,29.5028,29.512,29.4937,29.5028,6500.0
2014-11-17 13:05:00,32.23,32.24,32.23,32.24,1900.0,29.5028,29.512,29.5028,29.512,1900.0
2014-11-17 13:10:00,32.23,32.24,32.22,32.24,2500.0,29.5028,29.512,29.4937,29.512,2500.0
2014-11-17 13:15:00,32.24,32.26,32.24,32.25,4800.0,29.512,29.5303,29.512,29.5211,4800.0
2014-11-17 13:20:00,32.26,32.3,32.26,32.29,19300.0,29.5303,29.5669,29.5303,29.5577,19300.0
2014-11-17 13:25:00,32.28,32.29,32.27,32.28,6000.0,29.5486,29.5577,29.5394,29.5486,6000.0
2014-11-17 13:30:00,32.28,32.28,32.27,32.28,4400.0,29.5486,29.5486,29.5394,29.5486,4400.0
2014-11-17 13:35:00,32.28,32.29,32.28,32.28,3100.0,29.5486,29.5577,29.5486,29.5486,3100.0
2014-11-17 13:40:00,32.28,32.29,32.28,32.28,4100.0,29.5486,29.5577,29.5486,29.5486,4100.0
2014-11-17 13:45:00,32.28,32.28,32.23,32.23,8500.0,29.5486,29.5486,29.5028,29.5028,8500.0
2014-11-17 13:50:00,32.23,32.24,32.23,32.24,8600.0,29.5028,29.512,29.5028,29.512,8600.0
2014-11-17 13:55:00,32.25,32.26,32.25,32.26,2000.0,29.5211,29.5303,29.5211,29.5303,2000.0
2014-11-17 14:00:00,32.26,32.28,32.25,32.28,6300.0,29.5303,29.5486,29.5211,29.5486,6300.0
2014-11-17 14:05:00,32.27,32.28,32.26,32.27,4700.0,29.5394,29.5486,29.5303,29.5394,4700.0
2014-11-17 14:10:00,32.28,32.29,32.27,32.29,4500.0,29.5486,29.5577,29.5394,29.5577,4500.0
2014-11-17 14:15:00,32.29,32.29,32.27,32.27,2900.0,29.5577,29.5577,29.5394,29.5394,2900.0
2014-11-17 14:20:00,32.28,32.28,32.26,32.26,11300.0,29.5486,29.5486,29.5303,29.5303,11300.0
2014-11-17 14:25:00,32.26,32.27,32.25,32.26,10400.0,29.5303,29.5394,29.5211,29.5303,10400.0
2014-11-17 14:30:00,32.26,32.27,32.25,32.27,5900.0,29.5303,29.5394,29.5211,29.5394,5900.0
2014-11-17 14:35:00,32.26,32.27,32.26,32.26,9800.0,29.5303,29.5394,29.5303,29.5303,9800.0
2014-11-17 14:40:00,32.27,32.27,32.26,32.26,3400.0,29.5394,29.5394,29.5303,29.5303,3400.0
2014-11-17 14:45:00,32.26,32.26,32.24,32.24,34400.0,29.5303,29.5303,29.512,29.512,34400.0
2014-11-17 14:50:00,32.23,32.24,32.23,32.24,13700.0,29.5028,29.512,29.5028,29.512,13700.0
2014-11-17 14:55:00,32.23,32.24,32.23,32.23,19100.0,29.5028,29.512,29.5028,29.5028,19100.0
2014-11-17 15:00:00,32.23,32.24,32.23,32.23,7600.0,29.5028,29.512,29.5028,29.5028,7600.0
2014-11-17 15:05:00,32.23,32.23,32.21,32.22,33700.0,29.5028,29.5028,29.4845,29.4937,33700.0
2014-11-17 15:10:00,32.21,32.22,32.2,32.21,10500.0,29.4845,29.4937,29.4754,29.4845,10500.0
2014-11-17 15:15:00,32.2,32.2,32.19,32.2,27700.0,29.4754,29.4754,29.4662,29.4754,27700.0
2014-11-17 15:20:00,32.19,32.21,32.19,32.21,33200.0,29.4662,29.4845,29.4662,29.4845,33200.0
2014-11-17 15:25:00,32.21,32.21,32.19,32.19,26300.0,29.4845,29.4845,29.4662,29.4662,26300.0
2014-11-17 15:30:00,32.19,32.2,32.19,32.2,21200.0,29.4662,29.4754,29.4662,29.4754,21200.0
2014-11-17 15:35:00,32.2,32.2,32.18,32.2,70600.0,29.4754,29.4754,29.4571,29.4754,70600.0
2014-11-17 15:40:00,32.2,32.2,32.18,32.18,12900.0,29.4754,29.4754,29.4571,29.4571,12900.0
2014-11-17 15:45:00,32.19,32.19,32.18,32.19,86800.0,29.4662,29.4662,29.4571,29.4662,86800.0
2014-11-17 15:50:00,32.19,32.19,32.17,32.17,123200.0,29.4662,29.4662,29.4479,29.4479,123200.0
2014-11-17 15:55:00,32.18,32.18,32.16,32.16,217100.0,29.4571,29.4571,29.4387,29.4387,217100.0
2014-11-18 09:30:00,32.09,32.24,32.08,32.21,68000.0,29.3747,29.512,29.3655,29.4845,68000.0
2014-11-18 09:35:00,32.21,32.34,32.21,32.26,55800.0,29.4845,29.6035,29.4845,29.5303,55800.0
2014-11-18 09:40:00,32.26,32.33,32.26,32.31,35900.0,29.5303,29.5944,29.5303,29.5761,35900.0
2014-11-18 09:45:00,32.31,32.33,32.28,32.31,28400.0,29.5761,29.5944,29.5486,29.5761,28400.0
2014-11-18 09:50:00,32.31,32.34,32.3,32.3,22100.0,29.5761,29.6035,29.5669,29.5669,22100.0
2014-11-18 09:55:00,32.31,32.31,32.28,32.3,14500.0,29.5761,29.5761,29.5486,29.5669,14500.0
2014-11-18 10:00:00,32.31,32.39,32.29,32.33,139900.0,29.5761,29.6493,29.5577,29.5944,139900.0
2014-11-18 10:05:00,32.33,32.35,32.32,32.35,22400.0,29.5944,29.6127,29.5852,29.6127,22400.0
2014-11-18 10:10:00,32.35,32.37,32.33,32.33,63500.0,29.6127,29.631,29.5944,29.5944,63500.0
2014-11-18 10:15:00,32.33,32.35,32.33,32.34,10900.0,29.5944,29.6127,29.5944,29.6035,10900.0
2014-11-18 10:20:00,32.33,32.33,32.3,32.33,13000.0,29.5944,29.5944,29.5669,29.5944,13000.0
2014-11-18 10:25:00,32.33,32.33,32.26,32.26,13000.0,29.5944,29.5944,29.5303,29.5303,13000.0
2014-11-18 10:30:00,32.26,32.28,32.24,32.24,16200.0,29.5303,29.5486,29.512,29.512,16200.0
2014-11-18 10:35:00,32.23,32.24,32.2,32.21,14800.0,29.5028,29.512,29.4754,29.4845,14800.0
2014-11-18 10:40:00,32.2,32.22,32.19,32.21,7100.0,29.4754,29.4937,29.4662,29.4845,7100.0
2014-11-18 10:45:00,32.21,32.22,32.19,32.22,22400.0,29.4845,29.4937,29.4662,29.4937,22400.0
2014-11-18 10:50:00,32.22,32.22,32.19,32.19,6700.0,29.4937,29.4937,29.4662,29.4662,6700.0
2014-11-18 10:55:00,32.19,32.19,32.18,32.19,5100.0,29.4662,29.4662,29.4571,29.4662,5100.0
2014-11-18 11:00:00,32.19,32.2,32.16,32.18,12500.0,29.4662,29.4754,29.4387,29.4571,12500.0
2014-11-18 11:05:00,32.17,32.19,32.17,32.18,6900.0,29.4479,29.4662,29.4479,29.4571,6900.0
2014-11-18 11:10:00,32.18,32.18,32.17,32.17,8900.0,29.4571,29.4571,29.4479,29.4479,8900.0
2014-11-18 11:15:00,32.17,32.2,32.17,32.19,22600.0,29.4479,29.4754,29.4479,29.4662,22600.0
2014-11-18 11:20:00,32.2,32.2,32.18,32.19,2800.0,29.4754,29.4754,29.4571,29.4662,2800.0
2014-11-18 11:25:00,32.19,32.19,32.16,32.17,6300.0,29.4662,29.4662,29.4387,29.4479,6300.0
2014-11-18 11:30:00,32.17,32.18,32.16,32.18,8600.0,29.4479,29.4571,29.4387,29.4571,8600.0
2014-11-18 11:35:00,32.18,32.18,32.16,32.18,5000.0,29.4571,29.4571,29.4387,29.4571,5000.0
2014-11-18 11:40:00,32.18,32.19,32.16,32.17,3600.0,29.4571,29.4662,29.4387,29.4479,3600.0
2014-11-18 11:45:00,32.16,32.16,32.15,32.16,3200.0,29.4387,29.4387,29.4296,29.4387,3200.0
2014-11-18 11:50:00,32.17,32.18,32.16,32.17,4000.0,29.4479,29.4571,29.4387,29.4479,4000.0
2014-11-18 11:55:00,32.17,32.18,32.16,32.18,2500.0,29.4479,29.4571,29.4387,29.4571,2500.0
2014-11-18 12:00:00,32.18,32.18,32.17,32.18,4400.0,29.4571,29.4571,29.4479,29.4571,4400.0
2014-11-18 12:05:00,32.18,32.2,32.17,32.2,20800.0,29.4571,29.4754,29.4479,29.4754,20800.0
2014-11-18 12:10:00,32.2,32.21,32.19,32.21,6300.0,29.4754,29.4845,29.4662,29.4845,6300.0
2014-11-18 12:15:00,32.21,32.22,32.2,32.21,3700.0,29.4845,29.4937,29.4754,29.4845,3700.0
2014-11-18 12:20:00,32.21,32.22,32.2,32.2,8700.0,29.4845,29.4937,29.4754,29.4754,8700.0
2014-11-18 12:25:00,32.21,32.21,32.19,32.2,2900.0,29.4845,29.4845,29.4662,29.4754,2900.0
2014-11-18 12:30:00,32.2,32.22,32.2,32.22,1800.0,29.4754,29.4937,29.4754,29.4937,1800.0
2014-11-18 12:35:00,32.22,32.23,32.21,32.22,3000.0,29.4937,29.5028,29.4845,29.4937,3000.0
2014-11-18 12:40:00,32.23,32.26,32.23,32.24,3400.0,29.5028,29.5303,29.5028,29.512,3400.0
2014-11-18 12:45:00,32.24,32.25,32.22,32.24,5200.0,29.512,29.5211,29.4937,29.512,5200.0
2014-11-18 12:50:00,32.24,32.25,32.24,32.25,1300.0,29.512,29.5211,29.512,29.5211,1300.0
2014-11-18 12:55:00,32.25,32.29,32.25,32.29,6600.0,29.5211,29.5577,29.5211,29.5577,6600.0
2014-11-18 13:00:00,32.29,32.29,32.27,32.27,5500.0,29.5577,29.5577,29.5394,29.5394,5500.0
2014-11-18 13:05:00,32.28,32.28,32.27,32.27,3900.0,29.5486,29.5486,29.5394,29.5394,3900.0
2014-11-18 13:10:00,32.27,32.29,32.27,32.27,20300.0,29.5394,29.5577,29.5394,29.5394,20300.0
2014-11-18 13:15:00,32.27,32.28,32.26,32.27,4300.0,29.5394,29.5486,29.5303,29.5394,4300.0
2014-11-18 13:20:00,32.28,32.3,32.27,32.29,7300.0,29.5486,29.5669,29.5394,29.5577,7300.0
2014-11-18 13:25:00,32.29,32.31,32.29,32.3,1000.0,29.5577,29.5761,29.5577,29.5669,1000.0
2014-11-18 13:30:00,32.3,32.3,32.28,32.29,6000.0,29.5669,29.5669,29.5486,29.5577,6000.0
2014-11-18 13:35:00,32.29,32.29,32.28,32.28,5500.0,29.5577,29.5577,29.5486,29.5486,5500.0
2014-11-18 13:40:00,32.28,32.29,32.28,32.28,55000.0,29.5486,29.5577,29.5486,29.5486,55000.0
2014-11-18 13:45:00,32.28,32.29,32.27,32.27,3800.0,29.5486,29.5577,29.5394,29.5394,3800.0
2014-11-18 13:50:00,32.27,32.29,32.27,32.28,5500.0,29.5394,29.5577,29.5394,29.5486,5500.0
2014-11-18 13:55:00,32.28,32.29,32.28,32.28,4000.0,29.5486,29.5577,29.5486,29.5486,4000.0
2014-11-18 14:00:00,32.28,32.3,32.27,32.3,10100.0,29.5486,29.5669,29.5394,29.5669,10100.0
2014-11-18 14:05:00,32.3,32.3,32.28,32.3,8300.0,29.5669,29.5669,29.5486,29.5669,8300.0
2014-11-18 14:10:00,32.3,32.31,32.3,32.31,8000.0,29.5669,29.5761,29.5669,29.5761,8000.0
2014-11-18 14:15:00,32.3,32.3,32.29,32.29,4800.0,29.5669,29.5669,29.5577,29.5577,4800.0
2014-11-18 14:20:00,32.3,32.3,32.29,32.29,5200.0,29.5669,29.5669,29.5577,29.5577,5200.0
2014-11-18 14:25:00,32.29,32.3,32.27,32.27,4800.0,29.5577,29.5669,29.5394,29.5394,4800.0
2014-11-18 14:30:00,32.28,32.28,32.27,32.28,2400.0,29.5486,29.5486,29.5394,29.5486,2400.0
2014-11-18 14:35:00,32.27,32.29,32.27,32.28,10600.0,29.5394,29.5577,29.5394,29.5486,10600.0
2014-11-18 14:40:00,32.28,32.29,32.27,32.29,8600.0,29.5486,29.5577,29.5394,29.5577,8600.0
2014-11-18 14:45:00,32.28,32.3,32.28,32.29,5700.0,29.5486,29.5669,29.5486,29.5577,5700.0
2014-11-18 14:50:00,32.29,32.29,32.28,32.28,7500.0,29.5577,29.5577,29.5486,29.5486,7500.0
2014-11-18 14:55:00,32.29,32.29,32.27,32.27,10000.0,29.5577,29.5577,29.5394,29.5394,10000.0
2014-11-18 15:00:00,32.27,32.28,32.27,32.28,2200.0,29.5394,29.5486,29.5394,29.5486,2200.0
2014-11-18 15:05:00,32.27,32.3,32.27,32.3,5100.0,29.5394,29.5669,29.5394,29.5669,5100.0
2014-11-18 15:10:00,32.3,32.31,32.29,32.3,11100.0,29.5669,29.5761,29.5577,29.5669,11100.0
2014-11-18 15:15:00,32.3,32.3,32.28,32.29,10800.0,29.5669,29.5669,29.5486,29.5577,10800.0
2014-11-18 15:20:00,32.28,32.29,32.27,32.27,4000.0,29.5486,29.5577,29.5394,29.5394,4000.0
2014-11-18 15:25:00,32.28,32.29,32.27,32.28,12300.0,29.5486,29.5577,29.5394,29.5486,12300.0
2014-11-18 15:30:00,32.29,32.29,32.27,32.28,46700.0,29.5577,29.5577,29.5394,29.5486,46700.0
2014-11-18 15:35:00,32.28,32.29,32.27,32.29,15900.0,29.5486,29.5577,29.5394,29.5577,15900.0
2014-11-18 15:40:00,32.29,32.31,32.28,32.3,20300.0,29.5577,29.5761,29.5486,29.5669,20300.0
2014-11-18 15:45:00,32.3,32.31,32.27,32.28,34600.0,29.5669,29.5761,29.5394,29.5486,34600.0
2014-11-18 15:50:00,32.27,32.27,32.25,32.26,86900.0,29.5394,29.5394,29.5211,29.5303,86900.0
2014-11-18 15:55:00,32.25,32.26,32.23,32.23,231300.0,29.5211,29.5303,29.5028,29.5028,231300.0
2014-11-19 09:30:00,32.49,32.49,32.13,32.15,128800.0,29.7408,29.7408,29.4113,29.4296,128800.0
2014-11-19 09:35:00,32.15,32.28,32.11,32.26,76600.0,29.4296,29.5486,29.393,29.5303,76600.0
2014-11-19 09:40:00,32.24,32.3,32.23,32.29,32800.0,29.512,29.5669,29.5028,29.5577,32800.0
2014-11-19 09:45:00,32.3,32.4,32.28,32.35,65300.0,29.5669,29.6584,29.5486,29.6127,65300.0
2014-11-19 09:50:00,32.35,32.37,32.3,32.35,50600.0,29.6127,29.631,29.5669,29.6127,50600.0
2014-11-19 09:55:00,32.35,32.38,32.34,32.34,38400.0,29.6127,29.6401,29.6035,29.6035,38400.0
2014-11-19 10:00:00,32.32,32.33,32.27,32.3,35900.0,29.5852,29.5944,29.5394,29.5669,35900.0
2014-11-19 10:05:00,32.3,32.32,32.26,32.31,45900.0,29.5669,29.5852,29.5303,29.5761,45900.0
2014-11-19 10:10:00,32.31,32.35,32.3,32.35,11900.0,29.5761,29.6127,29.5669,29.6127,11900.0
2014-11-19 10:15:00,32.34,32.36,32.31,32.36,25500.0,29.6035,29.6218,29.5761,29.6218,25500.0
2014-11-19 10:20:00,32.36,32.36,32.3,32.33,24300.0,29.6218,29.6218,29.5669,29.5944,24300.0
2014-11-19 10:25:00,32.32,32.33,32.3,32.31,7500.0,29.5852,29.5944,29.5669,29.5761,7500.0
2014-11-19 10:30:00,32.31,32.34,32.31,32.31,13500.0,29.5761,29.6035,29.5761,29.5761,13500.0
2014-11-19 10:35:00,32.31,32.33,32.27,32.27,48300.0,29.5761,29.5944,29.5394,29.5394,48300.0
2014-11-19 10:40:00,32.26,32.29,32.24,32.26,30100.0,29.5303,29.5577,29.512,29.5303,30100.0
2014-11-19 10:45:00,32.27,32.28,32.23,32.23,12500.0,29.5394,29.5486,29.5028,29.5028,12500.0
2014-11-19 10:50:00,32.23,32.27,32.23,32.27,39900.0,29.5028,29.5394,29.5028,29.5394,39900.0
2014-11-19 10:55:00,32.27,32.28,32.22,32.22,42600.0,29.5394,29.5486,29.4937,29.4937,42600.0
2014-11-19 11:00:00,32.22,32.23,32.19,32.2,35300.0,29.4937,29.5028,29.4662,29.4754,35300.0
2014-11-19 11:05:00,32.2,32.25,32.18,32.24,46700.0,29.4754,29.5211,29.4571,29.512,46700.0
2014-11-19 11:10:00,32.24,32.26,32.24,32.25,45300.0,29.512,29.5303,29.512,29.5211,45300.0
2014-11-19 11:15:00,32.25,32.27,32.25,32.26,6200.0,29.5211,29.5394,29.5211,29.5303,6200.0
2014-11-19 11:20:00,32.27,32.27,32.25,32.27,57800.0,29.5394,29.5394,29.5211,29.5394,57800.0
2014-11-19 11:25:00,32.27,32.28,32.27,32.27,22000.0,29.5394,29.5486,29.5394,29.5394,22000.0
2014-11-19 11:30:00,32.27,32.29,32.27,32.28,27000.0,29.5394,29.5577,29.5394,29.5486,27000.0
2014-11-19 11:35:00,32.28,32.3,32.28,32.29,41500.0,29.5486,29.5669,29.5486,29.5577,41500.0
2014-11-19 11:40:00,32.3,32.34,32.29,32.34,10100.0,29.5669,29.6035,29.5577,29.6035,10100.0
2014-11-19 11:45:00,32.34,32.37,32.34,32.37,85400.0,29.6035,29.631,29.6035,29.631,85400.0
2014-11-19 11:50:00,32.37,32.38,32.35,32.36,10100.0,29.631,29.6401,29.6127,29.6218,10100.0
2014-11-19 11:55:00,32.36,32.38,32.36,32.38,16100.0,29.6218,29.6401,29.6218,29.6401,16100.0
2014-11-19 12:00:00,32.38,32.4,32.38,32.39,15200.0,29.6401,29.6584,29.6401,29.6493,15200.0
2014-11-19 12:05:00,32.4,32.4,32.38,32.4,20100.0,29.6584,29.6584,29.6401,29.6584,20100.0
2014-11-19 12:10:00,32.4,32.4,32.38,32.39,15800.0,29.6584,29.6584,29.6401,29.6493,15800.0
2014-11-19 12:15:00,32.39,32.42,32.39,32.42,20200.0,29.6493,29.6767,29.6493,29.6767,20200.0
2014-11-19 12:20:00,32.42,32.43,32.41,32.41,16300.0,29.6767,29.6859,29.6676,29.6676,16300.0
2014-11-19 12:25:00,32.41,32.42,32.41,32.41,5700.0,29.6676,29.6767,29.6676,29.6676,5700.0
2014-11-19 12:30:00,32.41,32.41,32.4,32.41,8100.0,29.6676,29.6676,29.6584,29.6676,8100.0
2014-11-19 12:35:00,32.41,32.42,32.37,32.38,10400.0,29.6676,29.6767,29.631,29.6401,10400.0
2014-11-19 12:40:00,32.37,32.39,32.37,32.38,3000.0,29.631,29.6493,29.631,29.6401,3000.0
2014-11-19 12:45:00,32.38,32.39,32.37,32.38,14400.0,29.6401,29.6493,29.631,29.6401,14400.0
2014-11-19 12:50:00,32.38,32.41,32.37,32.4,6900.0,29.6401,29.6676,29.631,29.6584,6900.0
2014-11-19 12:55:00,32.39,32.43,32.38,32.43,22700.0,29.6493,29.6859,29.6401,29.6859,22700.0
2014-11-19 13:00:00,32.43,32.44,32.42,32.42,10900.0,29.6859,29.6951,29.6767,29.6767,10900.0
2014-11-19 13:05:00,32.42,32.43,32.41,32.41,1700.0,29.6767,29.6859,29.6676,29.6676,1700.0
2014-11-19 13:10:00,32.41,32.43,32.41,32.43,8700.0,29.6676,29.6859,29.6676,29.6859,8700.0
2014-11-19 13:15:00,32.43,32.45,32.43,32.45,5300.0,29.6859,29.7042,29.6859,29.7042,5300.0
2014-11-19 13:20:00,32.45,32.46,32.44,32.45,8100.0,29.7042,29.7134,29.6951,29.7042,8100.0
2014-11-19 13:25:00,32.46,32.47,32.43,32.43,7300.0,29.7134,29.7225,29.6859,29.6859,7300.0
2014-11-19 13:30:00,32.43,32.43,32.41,32.41,6900.0,29.6859,29.6859,29.6676,29.6676,6900.0
2014-11-19 13:35:00,32.41,32.42,32.4,32.41,4100.0,29.6676,29.6767,29.6584,29.6676,4100.0
2014-11-19 13:40:00,32.42,32.42,32.41,32.41,1200.0,29.6767,29.6767,29.6676,29.6676,1200.0
2014-11-19 13:45:00,32.41,32.41,32.38,32.38,7200.0,29.6676,29.6676,29.6401,29.6401,7200.0
2014-11-19 13:50:00,32.38,32.42,32.38,32.42,12700.0,29.6401,29.6767,29.6401,29.6767,12700.0
2014-11-19 13:55:00,32.42,32.43,32.41,32.42,5500.0,29.6767,29.6859,29.6676,29.6767,5500.0
2014-11-19 14:00:00,32.43,32.49,32.4,32.48,34400.0,29.6859,29.7408,29.6584,29.7317,34400.0
2014-11-19 14:05:00,32.47,32.48,32.46,32.46,15900.0,29.7225,29.7317,29.7134,29.7134,15900.0
2014-11-19 14:10:00,32.45,32.47,32.45,32.46,5400.0,29.7042,29.7225,29.7042,29.7134,5400.0
2014-11-19 14:15:00,32.45,32.5,32.45,32.5,15600.0,29.7042,29.75,29.7042,29.75,15600.0
2014-11-19 14:20:00,32.5,32.5,32.4,32.42,22800.0,29.75,29.75,29.6584,29.6767,22800.0
2014-11-19 14:25:00,32.41,32.43,32.41,32.42,5200.0,29.6676,29.6859,29.6676,29.6767,5200.0
2014-11-19 14:30:00,32.41,32.44,32.41,32.43,24700.0,29.6676,29.6951,29.6676,29.6859,24700.0
2014-11-19 14:35:00,32.42,32.42,32.36,32.41,23200.0,29.6767,29.6767,29.6218,29.6676,23200.0
2014-11-19 14:40:00,32.41,32.41,32.38,32.39,17600.0,29.6676,29.6676,29.6401,29.6493,17600.0
2014-11-19 14:45:00,32.39,32.39,32.34,32.36,15500.0,29.6493,29.6493,29.6035,29.6218,15500.0
2014-11-19 14:50:00,32.36,32.4,32.36,32.39,4100.0,29.6218,29.6584,29.6218,29.6493,4100.0
2014-11-19 14:55:00,32.38,32.41,32.38,32.4,10000.0,29.6401,29.6676,29.6401,29.6584,10000.0
2014-11-19 15:00:00,32.39,32.39,32.37,32.37,11100.0,29.6493,29.6493,29.631,29.631,11100.0
2014-11-19 15:05:00,32.37,32.39,32.36,32.38,12200.0,29.631,29.6493,29.6218,29.6401,12200.0
2014-11-19 15:10:00,32.37,32.39,32.36,32.37,6200.0,29.631,29.6493,29.6218,29.631,6200.0
2014-11-19 15:15:00,32.37,32.42,32.37,32.41,14100.0,29.631,29.6767,29.631,29.6676,14100.0
2014-11-19 15:20:00,32.41,32.43,32.41,32.41,21100.0,29.6676,29.6859,29.6676,29.6676,21100.0
2014-11-19 15:25:00,32.41,32.42,32.39,32.39,15800.0,29.6676,29.6767,29.6493,29.6493,15800.0
2014-11-19 15:30:00,32.4,32.42,32.39,32.42,13700.0,29.6584,29.6767,29.6493,29.6767,13700.0
2014-11-19 15:35:00,32.41,32.42,32.37,32.38,30100.0,29.6676,29.6767,29.631,29.6401,30100.0
2014-11-19 15:40:00,32.38,32.39,32.34,32.37,26800.0,29.6401,29.6493,29.6035,29.631,26800.0
2014-11-19 15:45:00,32.38,32.41,32.37,32.4,27000.0,29.6401,29.6676,29.631,29.6584,27000.0
2014-11-19 15:50:00,32.4,32.41,32.39,32.41,47400.0,29.6584,29.6676,29.6493,29.6676,47400.0
2014-11-19 15:55:00,32.41,32.41,32.39,32.41,107700.0,29.6676,29.6676,29.6493,29.6676,107700.0
2014-11-20 09:30:00,32.36,32.47,32.27,32.41,80300.0,29.6218,29.7225,29.5394,29.6676,80300.0
2014-11-20 09:35:00,32.4,32.52,32.4,32.52,39800.0,29.6584,29.7683,29.6584,29.7683,39800.0
2014-11-20 09:40:00,32.51,32.65,32.51,32.64,37700.0,29.7591,29.8873,29.7591,29.8781,37700.0
2014-11-20 09:45:00,32.64,32.71,32.6,32.7,41900.0,29.8781,29.9422,29.8415,29.9331,41900.0
2014-11-20 09:50:00,32.7,32.73,32.68,32.72,29100.0,29.9331,29.9605,29.9147,29.9514,29100.0
2014-11-20 09:55:00,32.73,32.76,32.71,32.75,47400.0,29.9605,29.988,29.9422,29.9788,47400.0
2014-11-20 10:00:00,32.75,32.85,32.74,32.83,84400.0,29.9788,30.0704,29.9697,30.0521,84400.0
2014-11-20 10:05:00,32.83,32.92,32.82,32.91,202000.0,30.0521,30.1344,30.0429,30.1253,202000.0
2014-11-20 10:10:00,32.9,32.9,32.85,32.89,57800.0,30.1161,30.1161,30.0704,30.107,57800.0
2014-11-20 10:15:00,32.89,32.89,32.84,32.86,47800.0,30.107,30.107,30.0612,30.0795,47800.0
2014-11-20 10:20:00,32.87,32.9,32.86,32.9,36200.0,30.0887,30.1161,30.0795,30.1161,36200.0
2014-11-20 10:25:00,32.9,32.93,32.9,32.91,19000.0,30.1161,30.1436,30.1161,30.1253,19000.0
2014-11-20 10:30:00,32.92,32.94,32.92,32.94,15900.0,30.1344,30.1527,30.1344,30.1527,15900.0
2014-11-20 10:35:00,32.94,32.98,32.93,32.94,34200.0,30.1527,30.1894,30.1436,30.1527,34200.0
2014-11-20 10:40:00,32.95,32.99,32.94,32.98,57000.0,30.1619,30.1985,30.1527,30.1894,57000.0
2014-11-20 10:45:00,32.98,32.98,32.93,32.93,41300.0,30.1894,30.1894,30.1436,30.1436,41300.0
2014-11-20 10:50:00,32.94,32.99,32.93,32.99,36500.0,30.1527,30.1985,30.1436,30.1985,36500.0
2014-11-20 10:55:00,32.98,32.99,32.95,32.95,49000.0,30.1894,30.1985,30.1619,30.1619,49000.0
2014-11-20 11:00:00,32.95,33.0,32.95,33.0,64200.0,30.1619,30.2077,30.1619,30.2077,64200.0
2014-11-20 11:05:00,33.0,33.03,32.99,33.02,71300.0,30.2077,30.2351,30.1985,30.226,71300.0
2014-11-20 11:10:00,33.03,33.06,33.02,33.05,60600.0,30.2351,30.2626,30.226,30.2534,60600.0
2014-11-20 11:15:00,33.05,33.09,33.05,33.09,48800.0,30.2534,30.2901,30.2534,30.2901,48800.0
2014-11-20 11:20:00,33.09,33.11,33.08,33.11,70100.0,30.2901,30.3084,30.2809,30.3084,70100.0
2014-11-20 11:25:00,33.12,33.13,33.11,33.12,58100.0,30.3175,30.3267,30.3084,30.3175,58100.0
2014-11-20 11:30:00,33.13,33.18,33.12,33.18,81500.0,30.3267,30.3724,30.3175,30.3724,81500.0
2014-11-20 11:35:00,33.19,33.22,33.19,33.21,20300.0,30.3816,30.409,30.3816,30.3999,20300.0
2014-11-20 11:40:00,33.21,33.22,33.2,33.21,118700.0,30.3999,30.409,30.3907,30.3999,118700.0
2014-11-20 11:45:00,33.22,33.23,33.21,33.23,25000.0,30.409,30.4182,30.3999,30.4182,25000.0
2014-11-20 11:50:00,33.23,33.24,33.22,33.24,28300.0,30.4182,30.4274,30.409,30.4274,28300.0
2014-11-20 11:55:00,33.24,33.26,33.23,33.24,141300.0,30.4274,30.4457,30.4182,30.4274,141300.0
2014-11-20 12:00:00,33.24,33.25,33.18,33.2,84500.0,30.4274,30.4365,30.3724,30.3907,84500.0
2014-11-20 12:05:00,33.19,33.2,33.19,33.2,29800.0,30.3816,30.3907,30.3816,30.3907,29800.0
2014-11-20 12:10:00,33.21,33.22,33.2,33.2,28900.0,30.3999,30.409,30.3907,30.3907,28900.0
2014-11-20 12:15:00,33.2,33.21,33.17,33.18,33600.0,30.3907,30.3999,30.3633,30.3724,33600.0
2014-11-20 12:20:00,33.18,33.19,33.18,33.19,84600.0,30.3724,30.3816,30.3724,30.3816,84600.0
2014-11-20 12:25:00,33.18,33.19,33.18,33.19,15500.0,30.3724,30.3816,30.3724,30.3816,15500.0
2014-11-20 12:30:00,33.18,33.24,33.18,33.23,84600.0,30.3724,30.4274,30.3724,30.4182,84600.0
2014-11-20 12:35:00,33.23,33.23,33.19,33.2,19400.0,30.4182,30.4182,30.3816,30.3907,19400.0
2014-11-20 12:40:00,33.19,33.2,33.15,33.15,18300.0,30.3816,30.3907,30.345,30.345,18300.0
2014-11-20 12:45:00,33.15,33.16,33.14,33.15,32000.0,30.345,30.3541,30.3358,30.345,32000.0
2014-11-20 12:50:00,33.14,33.15,33.12,33.12,32600.0,30.3358,30.345,30.3175,30.3175,32600.0
2014-11-20 12:55:00,33.13,33.13,33.11,33.12,79200.0,30.3267,30.3267,30.3084,30.3175,79200.0
2014-11-20 13:00:00,33.12,33.14,33.1,33.14,14000.0,30.3175,30.3358,30.2992,30.3358,14000.0
2014-11-20 13:05:00,33.14,33.15,33.11,33.11,14000.0,30.3358,30.345,30.3084,30.3084,14000.0
2014-11-20 13:10:00,33.11,33.12,33.08,33.1,18300.0,30.3084,30.3175,30.2809,30.2992,18300.0
2014-11-20 13:15:00,33.09,33.1,33.07,33.07,8400.0,30.2901,30.2992,30.2717,30.2717,8400.0
2014-11-20 13:20:00,33.08,33.09,33.07,33.08,15800.0,30.2809,30.2901,30.2717,30.2809,15800.0
2014-11-20 13:25:00,33.08,33.09,33.07,33.09,12400.0,30.2809,30.2901,30.2717,30.2901,12400.0
2014-11-20 13:30:00,33.09,33.1,33.08,33.09,10700.0,30.2901,30.2992,30.2809,30.2901,10700.0
2014-11-20 13:35:00,33.09,33.09,33.05,33.06,13900.0,30.2901,30.2901,30.2534,30.2626,13900.0
2014-11-20 13:40:00,33.05,33.08,33.05,33.07,14600.0,30.2534,30.2809,30.2534,30.2717,14600.0
2014-11-20 13:45:00,33.07,33.08,33.06,33.07,5300.0,30.2717,30.2809,30.2626,30.2717,5300.0
2014-11-20 13:50:00,33.06,33.07,33.06,33.06,2700.0,30.2626,30.2717,30.2626,30.2626,2700.0
2014-11-20 13:55:00,33.06,33.09,33.06,33.09,10300.0,30.2626,30.2901,30.2626,30.2901,10300.0
2014-11-20 14:00:00,33.09,33.11,33.08,33.1,12900.0,30.2901,30.3084,30.2809,30.2992,12900.0
2014-11-20 14:05:00,33.11,33.11,33.09,33.09,13300.0,30.3084,30.3084,30.2901,30.2901,13300.0
2014-11-20 14:10:00,33.09,33.12,33.09,33.11,14700.0,30.2901,30.3175,30.2901,30.3084,14700.0
2014-11-20 14:15:00,33.11,33.12,33.11,33.12,6400.0,30.3084,30.3175,30.3084,30.3175,6400.0
2014-11-20 14:20:00,33.13,33.14,33.12,33.12,5600.0,30.3267,30.3358,30.3175,30.3175,5600.0
2014-11-20 14:25:00,33.12,33.12,33.1,33.1,33700.0,30.3175,30.3175,30.2992,30.2992,33700.0
2014-11-20 14:30:00,33.1,33.1,33.06,33.07,17800.0,30.2992,30.2992,30.2626,30.2717,17800.0
2014-11-20 14:35:00,33.07,33.08,33.04,33.06,17800.0,30.2717,30.2809,30.2443,30.2626,17800.0
2014-11-20 14:40:00,33.06,33.07,33.05,33.06,11600.0,30.2626,30.2717,30.2534,30.2626,11600.0
2014-11-20 14:45:00,33.07,33.07,33.06,33.07,7900.0,30.2717,30.2717,30.2626,30.2717,7900.0
2014-11-20 14:50:00,33.06,33.07,33.05,33.05,33200.0,30.2626,30.2717,30.2534,30.2534,33200.0
2014-11-20 14:55:00,33.05,33.05,33.02,33.02,19100.0,30.2534,30.2534,30.226,30.226,19100.0
2014-11-20 15:00:00,33.02,33.02,33.0,33.02,56200.0,30.226,30.226,30.2077,30.226,56200.0
2014-11-20 15:05:00,33.02,33.05,33.02,33.05,17100.0,30.226,30.2534,30.226,30.2534,17100.0
2014-11-20 15:10:00,33.05,33.05,33.04,33.04,34700.0,30.2534,30.2534,30.2443,30.2443,34700.0
2014-11-20 15:15:00,33.04,33.06,33.04,33.05,14500.0,30.2443,30.2626,30.2443,30.2534,14500.0
2014-11-20 15:20:00,33.05,33.06,33.05,33.05,36100.0,30.2534,30.2626,30.2534,30.2534,36100.0
2014-11-20 15:25:00,33.05,33.08,33.05,33.07,76800.0,30.2534,30.2809,30.2534,30.2717,76800.0
2014-11-20 15:30:00,33.08,33.08,33.06,33.08,63300.0,30.2809,30.2809,30.2626,30.2809,63300.0
2014-11-20 15:35:00,33.08,33.1,33.08,33.09,30600.0,30.2809,30.2992,30.2809,30.2901,30600.0
2014-11-20 15:40:00,33.09,33.11,33.09,33.11,153700.0,30.2901,30.3084,30.2901,30.3084,153700.0
2014-11-20 15:45:00,33.1,33.11,33.1,33.11,123700.0,30.2992,30.3084,30.2992,30.3084,123700.0
2014-11-20 15:50:00,33.11,33.13,33.1,33.13,216800.0,30.3084,30.3267,30.2992,30.3267,216800.0
2014-11-20 15:55:00,33.12,33.13,33.09,33.09,466800.0,30.3175,30.3267,30.2901,30.2901,466800.0
2014-11-21 09:30:00,33.48,33.54,33.46,33.5,426700.0,30.647,30.702,30.6287,30.6654,426700.0
2014-11-21 09:35:00,33.51,33.51,33.44,33.47,192900.0,30.6745,30.6745,30.6104,30.6379,192900.0
2014-11-21 09:40:00,33.47,33.49,33.38,33.43,116600.0,30.6379,30.6562,30.5555,30.6013,116600.0
2014-11-21 09:45:00,33.43,33.47,33.41,33.47,21000.0,30.6013,30.6379,30.583,30.6379,21000.0
2014-11-21 09:50:00,33.47,33.52,33.45,33.5,72500.0,30.6379,30.6837,30.6196,30.6654,72500.0
2014-11-21 09:55:00,33.5,33.51,33.49,33.5,103100.0,30.6654,30.6745,30.6562,30.6654,103100.0
2014-11-21 10:00:00,33.49,33.5,33.44,33.46,56100.0,30.6562,30.6654,30.6104,30.6287,56100.0
2014-11-21 10:05:00,33.45,33.47,33.43,33.44,97900.0,30.6196,30.6379,30.6013,30.6104,97900.0
2014-11-21 10:10:00,33.44,33.45,33.41,33.44,38300.0,30.6104,30.6196,30.583,30.6104,38300.0
2014-11-21 10:15:00,33.44,33.46,33.4,33.41,45000.0,30.6104,30.6287,30.5738,30.583,45000.0
2014-11-21 10:20:00,33.4,33.42,33.39,33.4,30900.0,30.5738,30.5921,30.5647,30.5738,30900.0
2014-11-21 10:25:00,33.4,33.41,33.39,33.39,22900.0,30.5738,30.583,30.5647,30.5647,22900.0
2014-11-21 10:30:00,33.4,33.4,33.39,33.39,14000.0,30.5738,30.5738,30.5647,30.5647,14000.0
2014-11-21 10:35:00,33.4,33.4,33.38,33.4,51000.0,30.5738,30.5738,30.5555,30.5738,51000.0
2014-11-21 10:40:00,33.4,33.4,33.37,33.39,30000.0,30.5738,30.5738,30.5464,30.5647,30000.0
2014-11-21 10:45:00,33.39,33.42,33.37,33.37,49000.0,30.5647,30.5921,30.5464,30.5464,49000.0
2014-11-21 10:50:00,33.37,33.4,33.36,33.4,66100.0,30.5464,30.5738,30.5372,30.5738,66100.0
2014-11-21 10:55:00,33.41,33.41,33.36,33.37,123500.0,30.583,30.583,30.5372,30.5464,123500.0
2014-11-21 11:00:00,33.36,33.39,33.35,33.39,10100.0,30.5372,30.5647,30.528,30.5647,10100.0
2014-11-21 11:05:00,33.38,33.41,33.37,33.41,27500.0,30.5555,30.583,30.5464,30.583,27500.0
2014-11-21 11:10:00,33.41,33.46,33.41,33.44,18000.0,30.583,30.6287,30.583,30.6104,18000.0
2014-11-21 11:15:00,33.45,33.45,33.44,33.45,2200.0,30.6196,30.6196,30.6104,30.6196,2200.0
2014-11-21 11:20:00,33.45,33.47,33.45,33.47,26200.0,30.6196,30.6379,30.6196,30.6379,26200.0
2014-11-21 11:25:00,33.47,33.47,33.44,33.45,13200.0,30.6379,30.6379,30.6104,30.6196,13200.0
2014-11-21 11:30:00,33.45,33.47,33.45,33.45,11500.0,30.6196,30.6379,30.6196,30.6196,11500.0
2014-11-21 11:35:00,33.45,33.45,33.42,33.42,8900.0,30.6196,30.6196,30.5921,30.5921,8900.0
2014-11-21 11:40:00,33.42,33.43,33.4,33.41,43400.0,30.5921,30.6013,30.5738,30.583,43400.0
2014-11-21 11:45:00,33.41,33.43,33.4,33.41,10000.0,30.583,30.6013,30.5738,30.583,10000.0
2014-11-21 11:50:00,33.42,33.45,33.41,33.45,26900.0,30.5921,30.6196,30.583,30.6196,26900.0
2014-11-21 11:55:00,33.45,33.46,33.44,33.44,8900.0,30.6196,30.6287,30.6104,30.6104,8900.0
2014-11-21 12:00:00,33.45,33.48,33.42,33.42,118800.0,30.6196,30.647,30.5921,30.5921,118800.0
2014-11-21 12:05:00,33.41,33.42,33.37,33.37,208600.0,30.583,30.5921,30.5464,30.5464,208600.0
2014-11-21 12:10:00,33.37,33.37,33.34,33.34,43000.0,30.5464,30.5464,30.5189,30.5189,43000.0
2014-11-21 12:15:00,33.34,33.35,33.3,33.3,161700.0,30.5189,30.528,30.4823,30.4823,161700.0
2014-11-21 12:20:00,33.3,33.33,33.3,33.33,138700.0,30.4823,30.5097,30.4823,30.5097,138700.0
2014-11-21 12:25:00,33.33,33.37,33.33,33.33,71800.0,30.5097,30.5464,30.5097,30.5097,71800.0
2014-11-21 12:30:00,33.34,33.37,33.34,33.35,30200.0,30.5189,30.5464,30.5189,30.528,30200.0
2014-11-21 12:35:00,33.36,33.39,33.36,33.37,6400.0,30.5372,30.5647,30.5372,30.5464,6400.0
2014-11-21 12:40:00,33.37,33.39,33.37,33.38,11700.0,30.5464,30.5647,30.5464,30.5555,11700.0
2014-11-21 12:45:00,33.38,33.4,33.37,33.4,9800.0,30.5555,30.5738,30.5464,30.5738,9800.0
2014-11-21 12:50:00,33.4,33.4,33.38,33.38,18200.0,30.5738,30.5738,30.5555,30.5555,18200.0
2014-11-21 12:55:00,33.37,33.38,33.36,33.37,6900.0,30.5464,30.5555,30.5372,30.5464,6900.0
2014-11-21 13:00:00,33.37,33.39,33.36,33.39,33300.0,30.5464,30.5647,30.5372,30.5647,33300.0
2014-11-21 13:05:00,33.39,33.39,33.36,33.37,39200.0,30.5647,30.5647,30.5372,30.5464,39200.0
2014-11-21 13:10:00,33.38,33.38,33.36,33.37,13400.0,30.5555,30.5555,30.5372,30.5464,13400.0
2014-11-21 13:15:00,33.36,33.37,33.34,33.34,18000.0,30.5372,30.5464,30.5189,30.5189,18000.0
2014-11-21 13:20:00,33.34,33.34,33.32,33.34,43500.0,30.5189,30.5189,30.5006,30.5189,43500.0
2014-11-21 13:25:00,33.33,33.34,33.3,33.31,30100.0,30.5097,30.5189,30.4823,30.4914,30100.0
2014-11-21 13:30:00,33.3,33.33,33.29,33.32,17400.0,30.4823,30.5097,30.4731,30.5006,17400.0
2014-11-21 13:35:00,33.31,33.34,33.31,33.33,15600.0,30.4914,30.5189,30.4914,30.5097,15600.0
2014-11-21 13:40:00,33.33,33.34,33.28,33.3,19200.0,30.5097,30.5189,30.464,30.4823,19200.0
2014-11-21 13:45:00,33.3,33.31,33.3,33.31,13200.0,30.4823,30.4914,30.4823,30.4914,13200.0
2014-11-21 13:50:00,33.31,33.32,33.3,33.31,18300.0,30.4914,30.5006,30.4823,30.4914,18300.0
2014-11-21 13:55:00,33.32,33.32,33.27,33.28,15900.0,30.5006,30.5006,30.4548,30.464,15900.0
2014-11-21 14:00:00,33.28,33.31,33.28,33.3,22800.0,30.464,30.4914,30.464,30.4823,22800.0
2014-11-21 14:05:00,33.29,33.31,33.28,33.29,23000.0,30.4731,30.4914,30.464,30.4731,23000.0
2014-11-21 14:10:00,33.3,33.3,33.27,33.27,12000.0,30.4823,30.4823,30.4548,30.4548,12000.0
2014-11-21 14:15:00,33.27,33.3,33.27,33.29,21800.0,30.4548,30.4823,30.4548,30.4731,21800.0
2014-11-21 14:20:00,33.28,33.28,33.26,33.28,37500.0,30.464,30.464,30.4457,30.464,37500.0
2014-11-21 14:25:00,33.28,33.29,33.26,33.27,16200.0,30.464,30.4731,30.4457,30.4548,16200.0
2014-11-21 14:30:00,33.26,33.27,33.23,33.27,48300.0,30.4457,30.4548,30.4182,30.4548,48300.0
2014-11-21 14:35:00,33.26,33.27,33.24,33.26,19600.0,30.4457,30.4548,30.4274,30.4457,19600.0
2014-11-21 14:40:00,33.26,33.3,33.26,33.27,20600.0,30.4457,30.4823,30.4457,30.4548,20600.0
2014-11-21 14:45:00,33.27,33.28,33.25,33.27,17400.0,30.4548,30.464,30.4365,30.4548,17400.0
2014-11-21 14:50:00,33.28,33.29,33.27,33.27,31900.0,30.464,30.4731,30.4548,30.4548,31900.0
2014-11-21 14:55:00,33.27,33.27,33.25,33.27,66500.0,30.4548,30.4548,30.4365,30.4548,66500.0
2014-11-21 15:00:00,33.27,33.28,33.26,33.28,17300.0,30.4548,30.464,30.4457,30.464,17300.0
2014-11-21 15:05:00,33.27,33.28,33.26,33.27,9300.0,30.4548,30.464,30.4457,30.4548,9300.0
2014-11-21 15:10:00,33.27,33.3,33.27,33.29,11000.0,30.4548,30.4823,30.4548,30.4731,11000.0
2014-11-21 15:15:00,33.3,33.3,33.28,33.28,17800.0,30.4823,30.4823,30.464,30.464,17800.0
2014-11-21 15:20:00,33.28,33.29,33.27,33.29,11400.0,30.464,30.4731,30.4548,30.4731,11400.0
2014-11-21 15:25:00,33.29,33.3,33.28,33.3,40000.0,30.4731,30.4823,30.464,30.4823,40000.0
2014-11-21 15:30:00,33.3,33.33,33.3,33.33,21600.0,30.4823,30.5097,30.4823,30.5097,21600.0
2014-11-21 15:35:00,33.33,33.33,33.3,33.3,42200.0,30.5097,30.5097,30.4823,30.4823,42200.0
2014-11-21 15:40:00,33.3,33.33,33.3,33.33,26800.0,30.4823,30.5097,30.4823,30.5097,26800.0
2014-11-21 15:45:00,33.33,33.33,33.3,33.3,123300.0,30.5097,30.5097,30.4823,30.4823,123300.0
2014-11-21 15:50:00,33.3,33.31,33.28,33.29,122700.0,30.4823,30.4914,30.464,30.4731,122700.0
2014-11-21 15:55:00,33.28,33.29,33.26,33.28,190900.0,30.464,30.4731,30.4457,30.464,190900.0
2014-11-24 09:30:00,33.32,33.54,33.32,33.53,36100.0,30.5006,30.702,30.5006,30.6928,36100.0
2014-11-24 09:35:00,33.54,33.58,33.47,33.53,31800.0,30.702,30.7386,30.6379,30.6928,31800.0
2014-11-24 09:40:00,33.54,33.55,33.43,33.46,31100.0,30.702,30.7111,30.6013,30.6287,31100.0
2014-11-24 09:45:00,33.45,33.47,33.44,33.44,8300.0,30.6196,30.6379,30.6104,30.6104,8300.0
2014-11-24 09:50:00,33.44,33.47,33.43,33.46,18200.0,30.6104,30.6379,30.6013,30.6287,18200.0
2014-11-24 09:55:00,33.46,33.49,33.46,33.47,4700.0,30.6287,30.6562,30.6287,30.6379,4700.0
2014-11-24 10:00:00,33.47,33.5,33.46,33.5,34800.0,30.6379,30.6654,30.6287,30.6654,34800.0
2014-11-24 10:05:00,33.5,33.53,33.48,33.51,17900.0,30.6654,30.6928,30.647,30.6745,17900.0
2014-11-24 10:10:00,33.51,33.51,33.49,33.49,6900.0,30.6745,30.6745,30.6562,30.6562,6900.0
2014-11-24 10:15:00,33.49,33.5,33.48,33.5,6100.0,30.6562,30.6654,30.647,30.6654,6100.0
2014-11-24 10:20:00,33.5,33.52,33.48,33.52,14900.0,30.6654,30.6837,30.647,30.6837,14900.0
2014-11-24 10:25:00,33.53,33.55,33.51,33.55,6800.0,30.6928,30.7111,30.6745,30.7111,6800.0
2014-11-24 10:30:00,33.55,33.55,33.53,33.55,4700.0,30.7111,30.7111,30.6928,30.7111,4700.0
2014-11-24 10:35:00,33.55,33.56,33.53,33.53,18300.0,30.7111,30.7203,30.6928,30.6928,18300.0
2014-11-24 10:40:00,33.53,33.55,33.52,33.54,42200.0,30.6928,30.7111,30.6837,30.702,42200.0
2014-11-24 10:45:00,33.54,33.54,33.48,33.49,101000.0,30.702,30.702,30.647,30.6562,101000.0
2014-11-24 10:50:00,33.48,33.51,33.48,33.5,4400.0,30.647,30.6745,30.647,30.6654,4400.0
2014-11-24 10:55:00,33.51,33.53,33.5,33.52,5900.0,30.6745,30.6928,30.6654,30.6837,5900.0
2014-11-24 11:00:00,33.52,33.53,33.5,33.5,9300.0,30.6837,30.6928,30.6654,30.6654,9300.0
2014-11-24 11:05:00,33.5,33.5,33.48,33.49,7100.0,30.6654,30.6654,30.647,30.6562,7100.0
2014-11-24 11:10:00,33.5,33.51,33.48,33.5,9200.0,30.6654,30.6745,30.647,30.6654,9200.0
2014-11-24 11:15:00,33.51,33.51,33.47,33.48,10500.0,30.6745,30.6745,30.6379,30.647,10500.0
2014-11-24 11:20:00,33.48,33.5,33.48,33.49,32600.0,30.647,30.6654,30.647,30.6562,32600.0
2014-11-24 11:25:00,33.49,33.51,33.48,33.5,11700.0,30.6562,30.6745,30.647,30.6654,11700.0
2014-11-24 11:30:00,33.5,33.53,33.5,33.51,7700.0,30.6654,30.6928,30.6654,30.6745,7700.0
2014-11-24 11:35:00,33.51,33.52,33.5,33.51,2300.0,30.6745,30.6837,30.6654,30.6745,2300.0
2014-11-24 11:40:00,33.51,33.51,33.49,33.5,19700.0,30.6745,30.6745,30.6562,30.6654,19700.0
2014-11-24 11:45:00,33.5,33.51,33.49,33.5,20400.0,30.6654,30.6745,30.6562,30.6654,20400.0
2014-11-24 11:50:00,33.5,33.51,33.49,33.51,5800.0,30.6654,30.6745,30.6562,30.6745,5800.0
2014-11-24 11:55:00,33.5,33.51,33.5,33.51,18000.0,30.6654,30.6745,30.6654,30.6745,18000.0
2014-11-24 12:00:00,33.51,33.53,33.51,33.52,5100.0,30.6745,30.6928,30.6745,30.6837,5100.0
2014-11-24 12:05:00,33.52,33.53,33.51,33.51,2600.0,30.6837,30.6928,30.6745,30.6745,2600.0
2014-11-24 12:10:00,33.5,33.52,33.5,33.52,9300.0,30.6654,30.6837,30.6654,30.6837,9300.0
2014-11-24 12:15:00,33.52,33.53,33.5,33.51,6700.0,30.6837,30.6928,30.6654,30.6745,6700.0
2014-11-24 12:20:00,33.51,33.52,33.51,33.52,2400.0,30.6745,30.6837,30.6745,30.6837,2400.0
2014-11-24 12:25:00,33.52,33.52,33.51,33.51,1600.0,30.6837,30.6837,30.6745,30.6745,1600.0
2014-11-24 12:30:00,33.52,33.52,33.49,33.49,2100.0,30.6837,30.6837,30.6562,30.6562,2100.0
2014-11-24 12:35:00,33.51,33.51,33.49,33.49,7700.0,30.6745,30.6745,30.6562,30.6562,7700.0
2014-11-24 12:40:00,33.5,33.5,33.49,33.49,3100.0,30.6654,30.6654,30.6562,30.6562,3100.0
2014-11-24 12:45:00,33.48,33.49,33.48,33.48,8200.0,30.647,30.6562,30.647,30.647,8200.0
2014-11-24 12:50:00,33.48,33.49,33.48,33.49,23800.0,30.647,30.6562,30.647,30.6562,23800.0
2014-11-24 12:55:00,33.49,33.51,33.48,33.51,4100.0,30.6562,30.6745,30.647,30.6745,4100.0
2014-11-24 13:00:00,33.51,33.52,33.5,33.5,31800.0,30.6745,30.6837,30.6654,30.6654,31800.0
2014-11-24 13:05:00,33.5,33.5,33.48,33.48,32500.0,30.6654,30.6654,30.647,30.647,32500.0
2014-11-24 13:10:00,33.49,33.5,33.48,33.5,60400.0,30.6562,30.6654,30.647,30.6654,60400.0
2014-11-24 13:15:00,33.5,33.51,33.5,33.5,36700.0,30.6654,30.6745,30.6654,30.6654,36700.0
2014-11-24 13:20:00,33.51,33.52,33.5,33.51,2800.0,30.6745,30.6837,30.6654,30.6745,2800.0
2014-11-24 13:25:00,33.51,33.53,33.51,33.52,3100.0,30.6745,30.6928,30.6745,30.6837,3100.0
2014-11-24 13:30:00,33.52,33.52,33.5,33.51,7300.0,30.6837,30.6837,30.6654,30.6745,7300.0
2014-11-24 13:35:00,33.51,33.53,33.51,33.52,2200.0,30.6745,30.6928,30.6745,30.6837,2200.0
2014-11-24 13:40:00,33.52,33.53,33.5,33.51,3800.0,30.6837,30.6928,30.6654,30.6745,3800.0
2014-11-24 13:45:00,33.5,33.51,33.5,33.51,2500.0,30.6654,30.6745,30.6654,30.6745,2500.0
2014-11-24 13:50:00,33.51,33.52,33.5,33.52,4100.0,30.6745,30.6837,30.6654,30.6837,4100.0
2014-11-24 13:55:00,33.52,33.53,33.51,33.52,13800.0,30.6837,30.6928,30.6745,30.6837,13800.0
2014-11-24 14:00:00,33.52,33.58,33.52,33.58,28600.0,30.6837,30.7386,30.6837,30.7386,28600.0
2014-11-24 14:05:00,33.58,33.62,33.58,33.61,20200.0,30.7386,30.7752,30.7386,30.766,20200.0
2014-11-24 14:10:00,33.61,33.62,33.6,33.61,3700.0,30.766,30.7752,30.7569,30.766,3700.0
2014-11-24 14:15:00,33.62,33.64,33.62,33.63,14200.0,30.7752,30.7935,30.7752,30.7844,14200.0
2014-11-24 14:20:00,33.62,33.64,33.62,33.63,3200.0,30.7752,30.7935,30.7752,30.7844,3200.0
2014-11-24 14:25:00,33.64,33.65,33.63,33.65,19100.0,30.7935,30.8027,30.7844,30.8027,19100.0
2014-11-24 14:30:00,33.64,33.65,33.64,33.64,15700.0,30.7935,30.8027,30.7935,30.7935,15700.0
2014-11-24 14:35:00,33.64,33.64,33.63,33.64,6100.0,30.7935,30.7935,30.7844,30.7935,6100.0
2014-11-24 14:40:00,33.64,33.64,33.63,33.64,6400.0,30.7935,30.7935,30.7844,30.7935,6400.0
2014-11-24 14:45:00,33.64,33.65,33.63,33.65,30900.0,30.7935,30.8027,30.7844,30.8027,30900.0
2014-11-24 14:50:00,33.65,33.65,33.63,33.64,4700.0,30.8027,30.8027,30.7844,30.7935,4700.0
2014-11-24 14:55:00,33.63,33.64,33.61,33.62,15200.0,30.7844,30.7935,30.766,30.7752,15200.0
2014-11-24 15:00:00,33.63,33.63,33.61,33.62,17500.0,30.7844,30.7844,30.766,30.7752,17500.0
2014-11-24 15:05:00,33.63,33.63,33.61,33.62,5900.0,30.7844,30.7844,30.766,30.7752,5900.0
2014-11-24 15:10:00,33.62,33.62,33.61,33.62,6700.0,30.7752,30.7752,30.766,30.7752,6700.0
2014-11-24 15:15:00,33.62,33.63,33.61,33.62,12700.0,30.7752,30.7844,30.766,30.7752,12700.0
2014-11-24 15:20:00,33.62,33.62,33.61,33.62,10700.0,30.7752,30.7752,30.766,30.7752,10700.0
2014-11-24 15:25:00,33.62,33.62,33.61,33.62,17100.0,30.7752,30.7752,30.766,30.7752,17100.0
2014-11-24 15:30:00,33.61,33.63,33.61,33.63,56000.0,30.766,30.7844,30.766,30.7844,56000.0
2014-11-24 15:35:00,33.63,33.63,33.62,33.63,15100.0,30.7844,30.7844,30.7752,30.7844,15100.0
2014-11-24 15:40:00,33.63,33.63,33.62,33.63,24700.0,30.7844,30.7844,30.7752,30.7844,24700.0
2014-11-24 15:45:00,33.63,33.63,33.62,33.63,124000.0,30.7844,30.7844,30.7752,30.7844,124000.0
2014-11-24 15:50:00,33.63,33.63,33.61,33.62,157200.0,30.7844,30.7844,30.766,30.7752,157200.0
2014-11-24 15:55:00,33.62,33.62,33.61,33.62,186000.0,30.7752,30.7752,30.766,30.7752,186000.0
2014-11-25 09:30:00,33.62,33.78,33.55,33.77,30100.0,30.7752,30.9217,30.7111,30.9125,30100.0
2014-11-25 09:35:00,33.77,33.85,33.76,33.81,56400.0,30.9125,30.9857,30.9034,30.9491,56400.0
2014-11-25 09:40:00,33.81,33.82,33.73,33.74,161800.0,30.9491,30.9583,30.8759,30.885,161800.0
2014-11-25 09:45:00,33.74,33.74,33.66,33.68,209700.0,30.885,30.885,30.8118,30.8301,209700.0
2014-11-25 09:50:00,33.68,33.69,33.6,33.6,68400.0,30.8301,30.8393,30.7569,30.7569,68400.0
2014-11-25 09:55:00,33.61,33.62,33.58,33.59,33600.0,30.766,30.7752,30.7386,30.7477,33600.0
2014-11-25 10:00:00,33.59,33.59,33.51,33.51,100600.0,30.7477,30.7477,30.6745,30.6745,100600.0
2014-11-25 10:05:00,33.5,33.51,33.45,33.46,69900.0,30.6654,30.6745,30.6196,30.6287,69900.0
2014-11-25 10:10:00,33.47,33.51,33.47,33.49,81600.0,30.6379,30.6745,30.6379,30.6562,81600.0
2014-11-25 10:15:00,33.49,33.52,33.46,33.47,30000.0,30.6562,30.6837,30.6287,30.6379,30000.0
2014-11-25 10:20:00,33.47,33.48,33.39,33.39,212500.0,30.6379,30.647,30.5647,30.5647,212500.0
2014-11-25 10:25:00,33.4,33.49,33.4,33.49,36900.0,30.5738,30.6562,30.5738,30.6562,36900.0
2014-11-25 10:30:00,33.5,33.51,33.48,33.48,8700.0,30.6654,30.6745,30.647,30.647,8700.0
2014-11-25 10:35:00,33.48,33.48,33.41,33.43,210200.0,30.647,30.647,30.583,30.6013,210200.0
2014-11-25 10:40:00,33.42,33.44,33.39,33.43,81300.0,30.5921,30.6104,30.5647,30.6013,81300.0
2014-11-25 10:45:00,33.42,33.43,33.39,33.41,23600.0,30.5921,30.6013,30.5647,30.583,23600.0
2014-11-25 10:50:00,33.4,33.42,33.36,33.38,23800.0,30.5738,30.5921,30.5372,30.5555,23800.0
2014-11-25 10:55:00,33.38,33.38,33.36,33.36,8700.0,30.5555,30.5555,30.5372,30.5372,8700.0
2014-11-25 11:00:00,33.36,33.38,33.35,33.38,24600.0,30.5372,30.5555,30.528,30.5555,24600.0
2014-11-25 11:05:00,33.37,33.38,33.31,33.32,42800.0,30.5464,30.5555,30.4914,30.5006,42800.0
2014-11-25 11:10:00,33.32,33.35,33.32,33.35,25900.0,30.5006,30.528,30.5006,30.528,25900.0
2014-11-25 11:15:00,33.34,33.36,33.31,33.35,22700.0,30.5189,30.5372,30.4914,30.528,22700.0
2014-11-25 11:20:00,33.35,33.36,33.34,33.35,35500.0,30.528,30.5372,30.5189,30.528,35500.0
2014-11-25 11:25:00,33.35,33.39,33.34,33.38,9800.0,30.528,30.5647,30.5189,30.5555,9800.0
2014-11-25 11:30:00,33.38,33.44,33.38,33.42,23100.0,30.5555,30.6104,30.5555,30.5921,23100.0
2014-11-25 11:35:00,33.41,33.43,33.41,33.42,16700.0,30.583,30.6013,30.583,30.5921,16700.0
2014-11-25 11:40:00,33.41,33.42,33.39,33.41,12300.0,30.583,30.5921,30.5647,30.583,12300.0
2014-11-25 11:45:00,33.41,33.43,33.4,33.41,27700.0,30.583,30.6013,30.5738,30.583,27700.0
2014-11-25 11:50:00,33.41,33.41,33.37,33.37,126100.0,30.583,30.583,30.5464,30.5464,126100.0
2014-11-25 11:55:00,33.38,33.39,33.37,33.39,21200.0,30.5555,30.5647,30.5464,30.5647,21200.0
2014-11-25 12:00:00,33.39,33.41,33.38,33.4,18100.0,30.5647,30.583,30.5555,30.5738,18100.0
2014-11-25 12:05:00,33.4,33.41,33.4,33.41,3600.0,30.5738,30.583,30.5738,30.583,3600.0
2014-11-25 12:10:00,33.41,33.41,33.39,33.39,12700.0,30.583,30.583,30.5647,30.5647,12700.0
2014-11-25 12:15:00,33.39,33.4,33.38,33.39,3600.0,30.5647,30.5738,30.5555,30.5647,3600.0
2014-11-25 12:20:00,33.38,33.4,33.38,33.39,7600.0,30.5555,30.5738,30.5555,30.5647,7600.0
2014-11-25 12:25:00,33.4,33.42,33.39,33.41,13700.0,30.5738,30.5921,30.5647,30.583,13700.0
2014-11-25 12:30:00,33.42,33.43,33.41,33.41,6000.0,30.5921,30.6013,30.583,30.583,6000.0
2014-11-25 12:35:00,33.41,33.45,33.41,33.44,25800.0,30.583,30.6196,30.583,30.6104,25800.0
2014-11-25 12:40:00,33.45,33.48,33.44,33.47,22800.0,30.6196,30.647,30.6104,30.6379,22800.0
2014-11-25 12:45:00,33.47,33.48,33.45,33.47,5300.0,30.6379,30.647,30.6196,30.6379,5300.0
2014-11-25 12:50:00,33.47,33.47,33.45,33.45,11200.0,30.6379,30.6379,30.6196,30.6196,11200.0
2014-11-25 12:55:00,33.46,33.46,33.44,33.45,10600.0,30.6287,30.6287,30.6104,30.6196,10600.0
2014-11-25 13:00:00,33.45,33.45,33.44,33.45,4000.0,30.6196,30.6196,30.6104,30.6196,4000.0
2014-11-25 13:05:00,33.44,33.45,33.43,33.45,19400.0,30.6104,30.6196,30.6013,30.6196,19400.0
2014-11-25 13:10:00,33.45,33.46,33.45,33.45,3500.0,30.6196,30.6287,30.6196,30.6196,3500.0
2014-11-25 13:15:00,33.45,33.47,33.44,33.47,12500.0,30.6196,30.6379,30.6104,30.6379,12500.0
2014-11-25 13:20:00,33.47,33.48,33.46,33.48,4200.0,30.6379,30.647,30.6287,30.647,4200.0
2014-11-25 13:25:00,33.48,33.48,33.46,33.47,6400.0,30.647,30.647,30.6287,30.6379,6400.0
2014-11-25 13:30:00,33.47,33.47,33.45,33.45,4900.0,30.6379,30.6379,30.6196,30.6196,4900.0
2014-11-25 13:35:00,33.45,33.47,33.45,33.45,3100.0,30.6196,30.6379,30.6196,30.6196,3100.0
2014-11-25 13:40:00,33.45,33.48,33.45,33.47,5400.0,30.6196,30.647,30.6196,30.6379,5400.0
2014-11-25 13:45:00,33.46,33.48,33.46,33.48,11600.0,30.6287,30.647,30.6287,30.647,11600.0
2014-11-25 13:50:00,33.47,33.48,33.46,33.47,3200.0,30.6379,30.647,30.6287,30.6379,3200.0
2014-11-25 13:55:00,33.47,33.47,33.46,33.46,1900.0,30.6379,30.6379,30.6287,30.6287,1900.0
2014-11-25 14:00:00,33.46,33.48,33.45,33.48,8700.0,30.6287,30.647,30.6196,30.647,8700.0
2014-11-25 14:05:00,33.47,33.48,33.46,33.46,3400.0,30.6379,30.647,30.6287,30.6287,3400.0
2014-11-25 14:10:00,33.47,33.49,33.46,33.49,9800.0,30.6379,30.6562,30.6287,30.6562,9800.0
2014-11-25 14:15:00,33.5,33.51,33.48,33.48,5200.0,30.6654,30.6745,30.647,30.647,5200.0
2014-11-25 14:20:00,33.49,33.51,33.48,33.51,6000.0,30.6562,30.6745,30.647,30.6745,6000.0
2014-11-25 14:25:00,33.51,33.51,33.49,33.5,11000.0,30.6745,30.6745,30.6562,30.6654,11000.0
2014-11-25 14:30:00,33.51,33.52,33.5,33.52,26300.0,30.6745,30.6837,30.6654,30.6837,26300.0
2014-11-25 14:35:00,33.51,33.52,33.51,33.52,11300.0,30.6745,30.6837,30.6745,30.6837,11300.0
2014-11-25 14:40:00,33.52,33.52,33.5,33.51,10100.0,30.6837,30.6837,30.6654,30.6745,10100.0
2014-11-25 14:45:00,33.51,33.51,33.46,33.47,12000.0,30.6745,30.6745,30.6287,30.6379,12000.0
2014-11-25 14:50:00,33.47,33.48,33.46,33.47,6400.0,30.6379,30.647,30.6287,30.6379,6400.0
2014-11-25 14:55:00,33.48,33.48,33.44,33.46,7400.0,30.647,30.647,30.6104,30.6287,7400.0
2014-11-25 15:00:00,33.46,33.49,33.45,33.47,12700.0,30.6287,30.6562,30.6196,30.6379,12700.0
2014-11-25 15:05:00,33.47,33.48,33.45,33.45,16200.0,30.6379,30.647,30.6196,30.6196,16200.0
2014-11-25 15:10:00,33.45,33.47,33.45,33.47,11000.0,30.6196,30.6379,30.6196,30.6379,11000.0
2014-11-25 15:15:00,33.47,33.48,33.46,33.48,20000.0,30.6379,30.647,30.6287,30.647,20000.0
2014-11-25 15:20:00,33.48,33.5,33.48,33.49,38800.0,30.647,30.6654,30.647,30.6562,38800.0
2014-11-25 15:25:00,33.5,33.53,33.5,33.53,47000.0,30.6654,30.6928,30.6654,30.6928,47000.0
2014-11-25 15:30:00,33.53,33.54,33.51,33.52,52500.0,30.6928,30.702,30.6745,30.6837,52500.0
2014-11-25 15:35:00,33.52,33.52,33.5,33.5,29500.0,30.6837,30.6837,30.6654,30.6654,29500.0
2014-11-25 15:40:00,33.5,33.51,33.49,33.5,58000.0,30.6654,30.6745,30.6562,30.6654,58000.0
2014-11-25 15:45:00,33.49,33.51,33.49,33.5,110900.0,30.6562,30.6745,30.6562,30.6654,110900.0
2014-11-25 15:50:00,33.5,33.5,33.48,33.48,111100.0,30.6654,30.6654,30.647,30.647,111100.0
2014-11-25 15:55:00,33.48,33.49,33.47,33.48,246500.0,30.647,30.6562,30.6379,30.647,246500.0
2014-11-26 09:30:00,33.37,33.54,33.35,33.43,48200.0,30.5464,30.702,30.528,30.6013,48200.0
2014-11-26 09:35:00,33.43,33.45,33.37,33.39,52100.0,30.6013,30.6196,30.5464,30.5647,52100.0
2014-11-26 09:40:00,33.39,33.4,33.3,33.34,53900.0,30.5647,30.5738,30.4823,30.5189,53900.0
2014-11-26 09:45:00,33.34,33.38,33.33,33.35,42300.0,30.5189,30.5555,30.5097,30.528,42300.0
2014-11-26 09:50:00,33.35,33.37,33.32,33.36,39200.0,30.528,30.5464,30.5006,30.5372,39200.0
2014-11-26 09:55:00,33.36,33.39,33.35,33.39,30000.0,30.5372,30.5647,30.528,30.5647,30000.0
2014-11-26 10:00:00,33.38,33.38,33.28,33.31,350000.0,30.5555,30.5555,30.464,30.4914,350000.0
2014-11-26 10:05:00,33.31,33.36,33.29,33.34,68300.0,30.4914,30.5372,30.4731,30.5189,68300.0
2014-11-26 10:10:00,33.34,33.39,33.34,33.38,15300.0,30.5189,30.5647,30.5189,30.5555,15300.0
2014-11-26 10:15:00,33.38,33.39,33.36,33.39,15000.0,30.5555,30.5647,30.5372,30.5647,15000.0
2014-11-26 10:20:00,33.38,33.4,33.37,33.4,15500.0,30.5555,30.5738,30.5464,30.5738,15500.0
2014-11-26 10:25:00,33.4,33.4,33.37,33.38,16400.0,30.5738,30.5738,30.5464,30.5555,16400.0
2014-11-26 10:30:00,33.38,33.39,33.34,33.34,31200.0,30.5555,30.5647,30.5189,30.5189,31200.0
2014-11-26 10:35:00,33.34,33.36,33.3,33.3,20400.0,30.5189,30.5372,30.4823,30.4823,20400.0
2014-11-26 10:40:00,33.31,33.32,33.3,33.31,20200.0,30.4914,30.5006,30.4823,30.4914,20200.0
2014-11-26 10:45:00,33.32,33.32,33.28,33.28,26500.0,30.5006,30.5006,30.464,30.464,26500.0
2014-11-26 10:50:00,33.28,33.29,33.26,33.28,38600.0,30.464,30.4731,30.4457,30.464,38600.0
2014-11-26 10:55:00,33.28,33.31,33.27,33.31,4500.0,30.464,30.4914,30.4548,30.4914,4500.0
2014-11-26 11:00:00,33.32,33.32,33.29,33.3,12700.0,30.5006,30.5006,30.4731,30.4823,12700.0
2014-11-26 11:05:00,33.29,33.29,33.25,33.25,20800.0,30.4731,30.4731,30.4365,30.4365,20800.0
2014-11-26 11:10:00,33.25,33.27,33.25,33.26,30100.0,30.4365,30.4548,30.4365,30.4457,30100.0
2014-11-26 11:15:00,33.26,33.26,33.23,33.25,21200.0,30.4457,30.4457,30.4182,30.4365,21200.0
2014-11-26 11:20:00,33.24,33.25,33.22,33.22,25900.0,30.4274,30.4365,30.409,30.409,25900.0
2014-11-26 11:25:00,33.22,33.23,33.21,33.22,16000.0,30.409,30.4182,30.3999,30.409,16000.0
2014-11-26 11:30:00,33.22,33.23,33.21,33.23,21900.0,30.409,30.4182,30.3999,30.4182,21900.0
2014-11-26 11:35:00,33.23,33.26,33.23,33.24,27900.0,30.4182,30.4457,30.4182,30.4274,27900.0
2014-11-26 11:40:00,33.24,33.26,33.24,33.26,18200.0,30.4274,30.4457,30.4274,30.4457,18200.0
2014-11-26 11:45:00,33.26,33.26,33.25,33.26,14800.0,30.4457,30.4457,30.4365,30.4457,14800.0
2014-11-26 11:50:00,33.25,33.26,33.22,33.23,28900.0,30.4365,30.4457,30.409,30.4182,28900.0
2014-11-26 11:55:00,33.23,33.25,33.23,33.23,26000.0,30.4182,30.4365,30.4182,30.4182,26000.0
2014-11-26 12:00:00,33.24,33.26,33.23,33.26,12300.0,30.4274,30.4457,30.4182,30.4457,12300.0
2014-11-26 12:05:00,33.26,33.26,33.23,33.24,19300.0,30.4457,30.4457,30.4182,30.4274,19300.0
2014-11-26 12:10:00,33.23,33.24,33.22,33.23,4500.0,30.4182,30.4274,30.409,30.4182,4500.0
2014-11-26 12:15:00,33.23,33.24,33.22,33.24,10200.0,30.4182,30.4274,30.409,30.4274,10200.0
2014-11-26 12:20:00,33.23,33.23,33.22,33.22,7100.0,30.4182,30.4182,30.409,30.409,7100.0
2014-11-26 12:25:00,33.22,33.22,33.2,33.2,8400.0,30.409,30.409,30.3907,30.3907,8400.0
2014-11-26 12:30:00,33.2,33.21,33.2,33.21,1600.0,30.3907,30.3999,30.3907,30.3999,1600.0
2014-11-26 12:35:00,33.22,33.22,33.19,33.2,3900.0,30.409,30.409,30.3816,30.3907,3900.0
2014-11-26 12:40:00,33.2,33.22,33.2,33.21,6800.0,30.3907,30.409,30.3907,30.3999,6800.0
2014-11-26 12:45:00,33.22,33.22,33.19,33.2,7700.0,30.409,30.409,30.3816,30.3907,7700.0
2014-11-26 12:50:00,33.21,33.21,33.19,33.19,4200.0,30.3999,30.3999,30.3816,30.3816,4200.0
2014-11-26 12:55:00,33.2,33.21,33.18,33.2,24400.0,30.3907,30.3999,30.3724,30.3907,24400.0
2014-11-26 13:00:00,33.21,33.22,33.2,33.22,3600.0,30.3999,30.409,30.3907,30.409,3600.0
2014-11-26 13:05:00,33.23,33.24,33.22,33.23,2200.0,30.4182,30.4274,30.409,30.4182,2200.0
2014-11-26 13:10:00,33.24,33.24,33.22,33.23,6000.0,30.4274,30.4274,30.409,30.4182,6000.0
2014-11-26 13:15:00,33.24,33.24,33.22,33.23,6400.0,30.4274,30.4274,30.409,30.4182,6400.0
2014-11-26 13:20:00,33.23,33.25,33.23,33.24,4100.0,30.4182,30.4365,30.4182,30.4274,4100.0
2014-11-26 13:25:00,33.25,33.25,33.23,33.24,3100.0,30.4365,30.4365,30.4182,30.4274,3100.0
2014-11-26 13:30:00,33.25,33.25,33.24,33.25,700.0,30.4365,30.4365,30.4274,30.4365,700.0
2014-11-26 13:35:00,33.24,33.27,33.24,33.26,4000.0,30.4274,30.4548,30.4274,30.4457,4000.0
2014-11-26 13:40:00,33.25,33.27,33.24,33.27,8200.0,30.4365,30.4548,30.4274,30.4548,8200.0
2014-11-26 13:45:00,33.27,33.28,33.26,33.26,11800.0,30.4548,30.464,30.4457,30.4457,11800.0
2014-11-26 13:50:00,33.26,33.26,33.24,33.25,6200.0,30.4457,30.4457,30.4274,30.4365,6200.0
2014-11-26 13:55:00,33.26,33.26,33.24,33.24,3000.0,30.4457,30.4457,30.4274,30.4274,3000.0
2014-11-26 14:00:00,33.25,33.25,33.24,33.25,2200.0,30.4365,30.4365,30.4274,30.4365,2200.0
2014-11-26 14:05:00,33.25,33.26,33.24,33.24,8100.0,30.4365,30.4457,30.4274,30.4274,8100.0
2014-11-26 14:10:00,33.24,33.25,33.23,33.23,6500.0,30.4274,30.4365,30.4182,30.4182,6500.0
2014-11-26 14:15:00,33.24,33.26,33.23,33.25,4500.0,30.4274,30.4457,30.4182,30.4365,4500.0
2014-11-26 14:20:00,33.26,33.26,33.24,33.25,6400.0,30.4457,30.4457,30.4274,30.4365,6400.0
2014-11-26 14:25:00,33.25,33.26,33.24,33.25,6300.0,30.4365,30.4457,30.4274,30.4365,6300.0
2014-11-26 14:30:00,33.25,33.28,33.25,33.28,7100.0,30.4365,30.464,30.4365,30.464,7100.0
2014-11-26 14:35:00,33.27,33.28,33.25,33.26,6100.0,30.4548,30.464,30.4365,30.4457,6100.0
2014-11-26 14:40:00,33.26,33.28,33.25,33.27,10000.0,30.4457,30.464,30.4365,30.4548,10000.0
2014-11-26 14:45:00,33.28,33.29,33.27,33.29,9600.0,30.464,30.4731,30.4548,30.4731,9600.0
2014-11-26 14:50:00,33.29,33.3,33.28,33.3,24400.0,30.4731,30.4823,30.464,30.4823,24400.0
2014-11-26 14:55:00,33.3,33.31,33.3,33.3,11400.0,30.4823,30.4914,30.4823,30.4823,11400.0
2014-11-26 15:00:00,33.29,33.3,33.29,33.29,3300.0,30.4731,30.4823,30.4731,30.4731,3300.0
2014-11-26 15:05:00,33.29,33.29,33.27,33.27,9900.0,30.4731,30.4731,30.4548,30.4548,9900.0
2014-11-26 15:10:00,33.27,33.28,33.27,33.27,2600.0,30.4548,30.464,30.4548,30.4548,2600.0
2014-11-26 15:15:00,33.27,33.28,33.26,33.28,12600.0,30.4548,30.464,30.4457,30.464,12600.0
2014-11-26 15:20:00,33.28,33.3,33.28,33.29,6500.0,30.464,30.4823,30.464,30.4731,6500.0
2014-11-26 15:25:00,33.29,33.3,33.28,33.29,4300.0,30.4731,30.4823,30.464,30.4731,4300.0
2014-11-26 15:30:00,33.29,33.29,33.28,33.28,13800.0,30.4731,30.4731,30.464,30.464,13800.0
2014-11-26 15:35:00,33.28,33.29,33.27,33.28,17500.0,30.464,30.4731,30.4548,30.464,17500.0
2014-11-26 15:40:00,33.29,33.3,33.28,33.3,32300.0,30.4731,30.4823,30.464,30.4823,32300.0
2014-11-26 15:45:00,33.3,33.32,33.29,33.32,46000.0,30.4823,30.5006,30.4731,30.5006,46000.0
2014-11-26 15:50:00,33.32,33.33,33.31,33.31,134100.0,30.5006,30.5097,30.4914,30.4914,134100.0
2014-11-26 15:55:00,33.32,33.33,33.31,33.32,115900.0,30.5006,30.5097,30.4914,30.5006,115900.0
2014-11-28 09:30:00,33.28,33.39,33.28,33.31,98300.0,30.464,30.5647,30.464,30.4914,98300.0
2014-11-28 09:35:00,33.31,33.34,33.26,33.33,91800.0,30.4914,30.5189,30.4457,30.5097,91800.0
2014-11-28 09:40:00,33.34,33.37,33.28,33.32,74400.0,30.5189,30.5464,30.464,30.5006,74400.0
2014-11-28 09:45:00,33.33,33.37,33.33,33.35,19900.0,30.5097,30.5464,30.5097,30.528,19900.0
2014-11-28 09:50:00,33.35,33.47,33.32,33.47,95600.0,30.528,30.6379,30.5006,30.6379,95600.0
2014-11-28 09:55:00,33.47,33.5,33.42,33.45,49800.0,30.6379,30.6654,30.5921,30.6196,49800.0
2014-11-28 10:00:00,33.45,33.45,33.42,33.43,36600.0,30.6196,30.6196,30.5921,30.6013,36600.0
2014-11-28 10:05:00,33.43,33.48,33.42,33.48,30900.0,30.6013,30.647,30.5921,30.647,30900.0
2014-11-28 10:10:00,33.48,33.49,33.47,33.48,43800.0,30.647,30.6562,30.6379,30.647,43800.0
2014-11-28 10:15:00,33.49,33.49,33.45,33.45,48600.0,30.6562,30.6562,30.6196,30.6196,48600.0
2014-11-28 10:20:00,33.45,33.49,33.43,33.47,50700.0,30.6196,30.6562,30.6013,30.6379,50700.0
2014-11-28 10:25:00,33.47,33.48,33.42,33.44,29800.0,30.6379,30.647,30.5921,30.6104,29800.0
2014-11-28 10:30:00,33.44,33.47,33.43,33.47,36500.0,30.6104,30.6379,30.6013,30.6379,36500.0
2014-11-28 10:35:00,33.47,33.5,33.47,33.5,40200.0,30.6379,30.6654,30.6379,30.6654,40200.0
2014-11-28 10:40:00,33.51,33.53,33.49,33.5,60900.0,30.6745,30.6928,30.6562,30.6654,60900.0
2014-11-28 10:45:00,33.5,33.51,33.48,33.48,22000.0,30.6654,30.6745,30.647,30.647,22000.0
2014-11-28 10:50:00,33.48,33.49,33.47,33.47,36800.0,30.647,30.6562,30.6379,30.6379,36800.0
2014-11-28 10:55:00,33.47,33.49,33.47,33.49,43500.0,30.6379,30.6562,30.6379,30.6562,43500.0
2014-11-28 11:00:00,33.49,33.54,33.48,33.52,50300.0,30.6562,30.702,30.647,30.6837,50300.0
2014-11-28 11:05:00,33.53,33.57,33.52,33.57,51100.0,30.6928,30.7294,30.6837,30.7294,51100.0
2014-11-28 11:10:00,33.57,33.59,33.57,33.59,37400.0,30.7294,30.7477,30.7294,30.7477,37400.0
2014-11-28 11:15:00,33.59,33.6,33.58,33.59,48800.0,30.7477,30.7569,30.7386,30.7477,48800.0
2014-11-28 11:20:00,33.58,33.63,33.58,33.59,81000.0,30.7386,30.7844,30.7386,30.7477,81000.0
2014-11-28 11:25:00,33.59,33.6,33.55,33.55,46800.0,30.7477,30.7569,30.7111,30.7111,46800.0
2014-11-28 11:30:00,33.56,33.57,33.54,33.56,48300.0,30.7203,30.7294,30.702,30.7203,48300.0
2014-11-28 11:35:00,33.56,33.59,33.55,33.59,52400.0,30.7203,30.7477,30.7111,30.7477,52400.0
2014-11-28 11:40:00,33.59,33.59,33.57,33.58,22300.0,30.7477,30.7477,30.7294,30.7386,22300.0
2014-11-28 11:45:00,33.58,33.58,33.55,33.57,46300.0,30.7386,30.7386,30.7111,30.7294,46300.0
2014-11-28 11:50:00,33.57,33.59,33.57,33.59,48400.0,30.7294,30.7477,30.7294,30.7477,48400.0
2014-11-28 11:55:00,33.59,33.6,33.58,33.6,47600.0,30.7477,30.7569,30.7386,30.7569,47600.0
2014-11-28 12:00:00,33.59,33.61,33.58,33.61,37900.0,30.7477,30.766,30.7386,30.766,37900.0
2014-11-28 12:05:00,33.61,33.61,33.54,33.54,56500.0,30.766,30.766,30.702,30.702,56500.0
2014-11-28 12:10:00,33.54,33.55,33.53,33.54,63900.0,30.702,30.7111,30.6928,30.702,63900.0
2014-11-28 12:15:00,33.53,33.55,33.53,33.54,67400.0,30.6928,30.7111,30.6928,30.702,67400.0
2014-11-28 12:20:00,33.55,33.55,33.53,33.54,52700.0,30.7111,30.7111,30.6928,30.702,52700.0
2014-11-28 12:25:00,33.54,33.54,33.52,33.52,56800.0,30.702,30.702,30.6837,30.6837,56800.0
2014-11-28 12:30:00,33.53,33.54,33.52,33.52,46800.0,30.6928,30.702,30.6837,30.6837,46800.0
2014-11-28 12:35:00,33.52,33.54,33.52,33.53,60000.0,30.6837,30.702,30.6837,30.6928,60000.0
2014-11-28 12:40:00,33.53,33.53,33.5,33.51,61000.0,30.6928,30.6928,30.6654,30.6745,61000.0
2014-11-28 12:45:00,33.51,33.51,33.47,33.47,58400.0,30.6745,30.6745,30.6379,30.6379,58400.0
2014-11-28 12:50:00,33.47,33.47,33.43,33.44,101000.0,30.6379,30.6379,30.6013,30.6104,101000.0
2014-11-28 12:55:00,33.44,33.47,33.42,33.47,210600.0,30.6104,30.6379,30.5921,30.6379,210600.0
2014-12-01 09:30:00,33.71,33.81,33.23,33.25,127700.0,30.8576,30.9491,30.4182,30.4365,127700.0
2014-12-01 09:35:00,33.25,33.25,33.16,33.25,69100.0,30.4365,30.4365,30.3541,30.4365,69100.0
2014-12-01 09:40:00,33.23,33.23,33.11,33.16,214300.0,30.4182,30.4182,30.3084,30.3541,214300.0
2014-12-01 09:45:00,33.17,33.17,33.14,33.16,198000.0,30.3633,30.3633,30.3358,30.3541,198000.0
2014-12-01 09:50:00,33.16,33.17,33.1,33.12,182600.0,30.3541,30.3633,30.2992,30.3175,182600.0
2014-12-01 09:55:00,33.13,33.16,33.12,33.16,9500.0,30.3267,30.3541,30.3175,30.3541,9500.0
2014-12-01 10:00:00,33.17,33.22,33.16,33.18,55500.0,30.3633,30.409,30.3541,30.3724,55500.0
2014-12-01 10:05:00,33.17,33.2,33.14,33.16,69900.0,30.3633,30.3907,30.3358,30.3541,69900.0
2014-12-01 10:10:00,33.17,33.24,33.16,33.23,94300.0,30.3633,30.4274,30.3541,30.4182,94300.0
2014-12-01 10:15:00,33.23,33.26,33.2,33.23,88900.0,30.4182,30.4457,30.3907,30.4182,88900.0
2014-12-01 10:20:00,33.23,33.26,33.22,33.23,57000.0,30.4182,30.4457,30.409,30.4182,57000.0
2014-12-01 10:25:00,33.22,33.24,33.21,33.23,78200.0,30.409,30.4274,30.3999,30.4182,78200.0
2014-12-01 10:30:00,33.22,33.22,33.16,33.16,53900.0,30.409,30.409,30.3541,30.3541,53900.0
2014-12-01 10:35:00,33.16,33.2,33.14,33.16,76700.0,30.3541,30.3907,30.3358,30.3541,76700.0
2014-12-01 10:40:00,33.16,33.16,33.11,33.13,23700.0,30.3541,30.3541,30.3084,30.3267,23700.0
2014-12-01 10:45:00,33.12,33.13,33.1,33.1,176400.0,30.3175,30.3267,30.2992,30.2992,176400.0
2014-12-01 10:50:00,33.1,33.1,33.04,33.05,34900.0,30.2992,30.2992,30.2443,30.2534,34900.0
2014-12-01 10:55:00,33.05,33.06,33.03,33.05,23000.0,30.2534,30.2626,30.2351,30.2534,23000.0
2014-12-01 11:00:00,33.04,33.12,33.04,33.12,16000.0,30.2443,30.3175,30.2443,30.3175,16000.0
2014-12-01 11:05:00,33.11,33.15,33.11,33.15,14800.0,30.3084,30.345,30.3084,30.345,14800.0
2014-12-01 11:10:00,33.15,33.18,33.15,33.16,21500.0,30.345,30.3724,30.345,30.3541,21500.0
2014-12-01 11:15:00,33.16,33.2,33.16,33.2,15400.0,30.3541,30.3907,30.3541,30.3907,15400.0
2014-12-01 11:20:00,33.2,33.2,33.18,33.18,23000.0,30.3907,30.3907,30.3724,30.3724,23000.0
2014-12-01 11:25:00,33.19,33.21,33.18,33.2,70300.0,30.3816,30.3999,30.3724,30.3907,70300.0
2014-12-01 11:30:00,33.2,33.21,33.17,33.17,120400.0,30.3907,30.3999,30.3633,30.3633,120400.0
2014-12-01 11:35:00,33.17,33.17,33.1,33.1,67700.0,30.3633,30.3633,30.2992,30.2992,67700.0
2014-12-01 11:40:00,33.11,33.16,33.1,33.16,12500.0,30.3084,30.3541,30.2992,30.3541,12500.0
2014-12-01 11:45:00,33.16,33.16,33.14,33.14,17700.0,30.3541,30.3541,30.3358,30.3358,17700.0
2014-12-01 11:50:00,33.15,33.16,33.14,33.15,4300.0,30.345,30.3541,30.3358,30.345,4300.0
2014-12-01 11:55:00,33.15,33.15,33.13,33.14,20800.0,30.345,30.345,30.3267,30.3358,20800.0
2014-12-01 12:00:00,33.14,33.16,33.13,33.15,20400.0,30.3358,30.3541,30.3267,30.345,20400.0
2014-12-01 12:05:00,33.15,33.16,33.14,33.14,14100.0,30.345,30.3541,30.3358,30.3358,14100.0
2014-12-01 12:10:00,33.15,33.18,33.14,33.18,16800.0,30.345,30.3724,30.3358,30.3724,16800.0
2014-12-01 12:15:00,33.18,33.21,33.18,33.2,19400.0,30.3724,30.3999,30.3724,30.3907,19400.0
2014-12-01 12:20:00,33.2,33.2,33.18,33.18,69300.0,30.3907,30.3907,30.3724,30.3724,69300.0
2014-12-01 12:25:00,33.18,33.18,33.15,33.16,48800.0,30.3724,30.3724,30.345,30.3541,48800.0
2014-12-01 12:30:00,33.16,33.19,33.16,33.19,7400.0,30.3541,30.3816,30.3541,30.3816,7400.0
2014-12-01 12:35:00,33.19,33.2,33.18,33.19,6600.0,30.3816,30.3907,30.3724,30.3816,6600.0
2014-12-01 12:40:00,33.19,33.2,33.18,33.2,3700.0,30.3816,30.3907,30.3724,30.3907,3700.0
2014-12-01 12:45:00,33.19,33.22,33.18,33.22,4800.0,30.3816,30.409,30.3724,30.409,4800.0
2014-12-01 12:50:00,33.21,33.24,33.21,33.24,6000.0,30.3999,30.4274,30.3999,30.4274,6000.0
2014-12-01 12:55:00,33.25,33.29,33.24,33.28,19400.0,30.4365,30.4731,30.4274,30.464,19400.0
2014-12-01 13:00:00,33.28,33.3,33.26,33.28,8500.0,30.464,30.4823,30.4457,30.464,8500.0
2014-12-01 13:05:00,33.28,33.3,33.27,33.28,23600.0,30.464,30.4823,30.4548,30.464,23600.0
2014-12-01 13:10:00,33.27,33.27,33.25,33.25,5900.0,30.4548,30.4548,30.4365,30.4365,5900.0
2014-12-01 13:15:00,33.24,33.29,33.24,33.26,13900.0,30.4274,30.4731,30.4274,30.4457,13900.0
2014-12-01 13:20:00,33.26,33.28,33.26,33.27,3700.0,30.4457,30.464,30.4457,30.4548,3700.0
2014-12-01 13:25:00,33.27,33.27,33.23,33.25,7900.0,30.4548,30.4548,30.4182,30.4365,7900.0
2014-12-01 13:30:00,33.25,33.27,33.24,33.24,5300.0,30.4365,30.4548,30.4274,30.4274,5300.0
2014-12-01 13:35:00,33.24,33.26,33.23,33.24,5500.0,30.4274,30.4457,30.4182,30.4274,5500.0
2014-12-01 13:40:00,33.25,33.26,33.24,33.24,6300.0,30.4365,30.4457,30.4274,30.4274,6300.0
2014-12-01 13:45:00,33.23,33.26,33.23,33.25,8400.0,30.4182,30.4457,30.4182,30.4365,8400.0
2014-12-01 13:50:00,33.25,33.25,33.21,33.22,6600.0,30.4365,30.4365,30.3999,30.409,6600.0
2014-12-01 13:55:00,33.21,33.22,33.2,33.2,5800.0,30.3999,30.409,30.3907,30.3907,5800.0
2014-12-01 14:00:00,33.2,33.21,33.18,33.19,17100.0,30.3907,30.3999,30.3724,30.3816,17100.0
2014-12-01 14:05:00,33.18,33.19,33.12,33.13,16800.0,30.3724,30.3816,30.3175,30.3267,16800.0
2014-12-01 14:10:00,33.13,33.13,33.09,33.09,15400.0,30.3267,30.3267,30.2901,30.2901,15400.0
2014-12-01 14:15:00,33.09,33.14,33.09,33.14,19000.0,30.2901,30.3358,30.2901,30.3358,19000.0
2014-12-01 14:20:00,33.13,33.14,33.11,33.11,14300.0,30.3267,30.3358,30.3084,30.3084,14300.0
2014-12-01 14:25:00,33.11,33.14,33.1,33.14,34700.0,30.3084,30.3358,30.2992,30.3358,34700.0
2014-12-01 14:30:00,33.15,33.17,33.14,33.16,14600.0,30.345,30.3633,30.3358,30.3541,14600.0
2014-12-01 14:35:00,33.16,33.2,33.16,33.2,20700.0,30.3541,30.3907,30.3541,30.3907,20700.0
2014-12-01 14:40:00,33.2,33.21,33.19,33.2,20400.0,30.3907,30.3999,30.3816,30.3907,20400.0
2014-12-01 14:45:00,33.2,33.2,33.16,33.16,20700.0,30.3907,30.3907,30.3541,30.3541,20700.0
2014-12-01 14:50:00,33.17,33.18,33.16,33.18,20400.0,30.3633,30.3724,30.3541,30.3724,20400.0
2014-12-01 14:55:00,33.18,33.18,33.14,33.15,20000.0,30.3724,30.3724,30.3358,30.345,20000.0
2014-12-01 15:00:00,33.14,33.17,33.13,33.17,28000.0,30.3358,30.3633,30.3267,30.3633,28000.0
2014-12-01 15:05:00,33.17,33.17,33.15,33.16,15000.0,30.3633,30.3633,30.345,30.3541,15000.0
2014-12-01 15:10:00,33.16,33.19,33.16,33.18,23200.0,30.3541,30.3816,30.3541,30.3724,23200.0
2014-12-01 15:15:00,33.18,33.21,33.18,33.21,18500.0,30.3724,30.3999,30.3724,30.3999,18500.0
2014-12-01 15:20:00,33.21,33.22,33.18,33.19,60600.0,30.3999,30.409,30.3724,30.3816,60600.0
2014-12-01 15:25:00,33.19,33.19,33.15,33.16,32500.0,30.3816,30.3816,30.345,30.3541,32500.0
2014-12-01 15:30:00,33.16,33.16,33.12,33.13,29900.0,30.3541,30.3541,30.3175,30.3267,29900.0
2014-12-01 15:35:00,33.12,33.14,33.11,33.13,63100.0,30.3175,30.3358,30.3084,30.3267,63100.0
2014-12-01 15:40:00,33.13,33.14,33.11,33.12,50200.0,30.3267,30.3358,30.3084,30.3175,50200.0
2014-12-01 15:45:00,33.11,33.12,33.1,33.11,70900.0,30.3084,30.3175,30.2992,30.3084,70900.0
2014-12-01 15:50:00,33.11,33.11,33.08,33.1,115300.0,30.3084,30.3084,30.2809,30.2992,115300.0
2014-12-01 15:55:00,33.1,33.14,33.09,33.11,404400.0,30.2992,30.3358,30.2901,30.3084,404400.0
2014-12-02 09:30:00,33.15,33.25,33.12,33.23,38000.0,30.345,30.4365,30.3175,30.4182,38000.0
2014-12-02 09:35:00,33.23,33.32,33.23,33.31,44400.0,30.4182,30.5006,30.4182,30.4914,44400.0
2014-12-02 09:40:00,33.3,33.3,33.24,33.28,17200.0,30.4823,30.4823,30.4274,30.464,17200.0
2014-12-02 09:45:00,33.26,33.26,33.18,33.19,23200.0,30.4457,30.4457,30.3724,30.3816,23200.0
2014-12-02 09:50:00,33.18,33.22,33.18,33.22,15800.0,30.3724,30.409,30.3724,30.409,15800.0
2014-12-02 09:55:00,33.21,33.3,33.2,33.27,27000.0,30.3999,30.4823,30.3907,30.4548,27000.0
2014-12-02 10:00:00,33.27,33.33,33.24,33.33,19800.0,30.4548,30.5097,30.4274,30.5097,19800.0
2014-12-02 10:05:00,33.32,33.33,33.29,33.32,39500.0,30.5006,30.5097,30.4731,30.5006,39500.0
2014-12-02 10:10:00,33.32,33.33,33.27,33.27,36700.0,30.5006,30.5097,30.4548,30.4548,36700.0
2014-12-02 10:15:00,33.28,33.28,33.25,33.27,7500.0,30.464,30.464,30.4365,30.4548,7500.0
2014-12-02 10:20:00,33.27,33.27,33.23,33.23,33700.0,30.4548,30.4548,30.4182,30.4182,33700.0
2014-12-02 10:25:00,33.22,33.25,33.21,33.25,13300.0,30.409,30.4365,30.3999,30.4365,13300.0
2014-12-02 10:30:00,33.25,33.27,33.23,33.25,5600.0,30.4365,30.4548,30.4182,30.4365,5600.0
2014-12-02 10:35:00,33.25,33.3,33.25,33.27,5500.0,30.4365,30.4823,30.4365,30.4548,5500.0
2014-12-02 10:40:00,33.27,33.27,33.25,33.25,4400.0,30.4548,30.4548,30.4365,30.4365,4400.0
2014-12-02 10:45:00,33.26,33.28,33.26,33.26,17800.0,30.4457,30.464,30.4457,30.4457,17800.0
2014-12-02 10:50:00,33.25,33.25,33.22,33.23,7000.0,30.4365,30.4365,30.409,30.4182,7000.0
2014-12-02 10:55:00,33.23,33.26,33.23,33.26,7300.0,30.4182,30.4457,30.4182,30.4457,7300.0
2014-12-02 11:00:00,33.27,33.29,33.27,33.28,6000.0,30.4548,30.4731,30.4548,30.464,6000.0
2014-12-02 11:05:00,33.28,33.31,33.28,33.31,4000.0,30.464,30.4914,30.464,30.4914,4000.0
2014-12-02 11:10:00,33.31,33.33,33.3,33.3,4900.0,30.4914,30.5097,30.4823,30.4823,4900.0
2014-12-02 11:15:00,33.3,33.3,33.27,33.27,3200.0,30.4823,30.4823,30.4548,30.4548,3200.0
2014-12-02 11:20:00,33.27,33.27,33.22,33.23,5600.0,30.4548,30.4548,30.409,30.4182,5600.0
2014-12-02 11:25:00,33.23,33.24,33.21,33.23,5100.0,30.4182,30.4274,30.3999,30.4182,5100.0
2014-12-02 11:30:00,33.23,33.23,33.21,33.21,1900.0,30.4182,30.4182,30.3999,30.3999,1900.0
2014-12-02 11:35:00,33.21,33.22,33.19,33.22,22500.0,30.3999,30.409,30.3816,30.409,22500.0
2014-12-02 11:40:00,33.22,33.23,33.22,33.23,5500.0,30.409,30.4182,30.409,30.4182,5500.0
2014-12-02 11:45:00,33.23,33.24,33.22,33.23,3900.0,30.4182,30.4274,30.409,30.4182,3900.0
2014-12-02 11:50:00,33.23,33.24,33.2,33.23,4200.0,30.4182,30.4274,30.3907,30.4182,4200.0
2014-12-02 11:55:00,33.23,33.23,33.21,33.23,1900.0,30.4182,30.4182,30.3999,30.4182,1900.0
2014-12-02 12:00:00,33.22,33.23,33.21,33.22,3900.0,30.409,30.4182,30.3999,30.409,3900.0
2014-12-02 12:05:00,33.22,33.23,33.19,33.2,4500.0,30.409,30.4182,30.3816,30.3907,4500.0
2014-12-02 12:10:00,33.2,33.21,33.19,33.2,1500.0,30.3907,30.3999,30.3816,30.3907,1500.0
2014-12-02 12:15:00,33.21,33.21,33.17,33.19,8200.0,30.3999,30.3999,30.3633,30.3816,8200.0
2014-12-02 12:20:00,33.21,33.21,33.18,33.18,3400.0,30.3999,30.3999,30.3724,30.3724,3400.0
2014-12-02 12:25:00,33.18,33.2,33.18,33.2,3300.0,30.3724,30.3907,30.3724,30.3907,3300.0
2014-12-02 12:30:00,33.19,33.2,33.18,33.18,3600.0,30.3816,30.3907,30.3724,30.3724,3600.0
2014-12-02 12:35:00,33.18,33.2,33.17,33.19,4300.0,30.3724,30.3907,30.3633,30.3816,4300.0
2014-12-02 12:40:00,33.18,33.19,33.17,33.17,3500.0,30.3724,30.3816,30.3633,30.3633,3500.0
2014-12-02 12:45:00,33.17,33.18,33.17,33.17,3800.0,30.3633,30.3724,30.3633,30.3633,3800.0
2014-12-02 12:50:00,33.18,33.18,33.16,33.18,7400.0,30.3724,30.3724,30.3541,30.3724,7400.0
2014-12-02 12:55:00,33.17,33.18,33.17,33.17,2900.0,30.3633,30.3724,30.3633,30.3633,2900.0
2014-12-02 13:00:00,33.18,33.2,33.18,33.19,5400.0,30.3724,30.3907,30.3724,30.3816,5400.0
2014-12-02 13:05:00,33.19,33.23,33.19,33.21,5700.0,30.3816,30.4182,30.3816,30.3999,5700.0
2014-12-02 13:10:00,33.21,33.22,33.2,33.2,4900.0,30.3999,30.409,30.3907,30.3907,4900.0
2014-12-02 13:15:00,33.19,33.21,33.19,33.2,2400.0,30.3816,30.3999,30.3816,30.3907,2400.0
2014-12-02 13:20:00,33.19,33.2,33.17,33.19,6200.0,30.3816,30.3907,30.3633,30.3816,6200.0
2014-12-02 13:25:00,33.17,33.23,33.17,33.21,9200.0,30.3633,30.4182,30.3633,30.3999,9200.0
2014-12-02 13:30:00,33.22,33.22,33.2,33.2,7000.0,30.409,30.409,30.3907,30.3907,7000.0
2014-12-02 13:35:00,33.2,33.22,33.19,33.22,7800.0,30.3907,30.409,30.3816,30.409,7800.0
2014-12-02 13:40:00,33.22,33.22,33.21,33.21,7600.0,30.409,30.409,30.3999,30.3999,7600.0
2014-12-02 13:45:00,33.21,33.23,33.21,33.21,5100.0,30.3999,30.4182,30.3999,30.3999,5100.0
2014-12-02 13:50:00,33.21,33.22,33.18,33.18,6100.0,30.3999,30.409,30.3724,30.3724,6100.0
2014-12-02 13:55:00,33.18,33.19,33.18,33.18,9800.0,30.3724,30.3816,30.3724,30.3724,9800.0
2014-12-02 14:00:00,33.19,33.21,33.18,33.2,6400.0,30.3816,30.3999,30.3724,30.3907,6400.0
2014-12-02 14:05:00,33.2,33.21,33.2,33.21,2400.0,30.3907,30.3999,30.3907,30.3999,2400.0
2014-12-02 14:10:00,33.2,33.22,33.2,33.22,5600.0,30.3907,30.409,30.3907,30.409,5600.0
2014-12-02 14:15:00,33.21,33.23,33.2,33.23,6900.0,30.3999,30.4182,30.3907,30.4182,6900.0
2014-12-02 14:20:00,33.23,33.24,33.22,33.22,5500.0,30.4182,30.4274,30.409,30.409,5500.0
2014-12-02 14:25:00,33.23,33.23,33.21,33.22,6100.0,30.4182,30.4182,30.3999,30.409,6100.0
2014-12-02 14:30:00,33.22,33.22,33.19,33.22,8500.0,30.409,30.409,30.3816,30.409,8500.0
2014-12-02 14:35:00,33.22,33.22,33.19,33.2,7600.0,30.409,30.409,30.3816,30.3907,7600.0
2014-12-02 14:40:00,33.21,33.22,33.2,33.22,9000.0,30.3999,30.409,30.3907,30.409,9000.0
2014-12-02 14:45:00,33.23,33.27,33.23,33.26,10900.0,30.4182,30.4548,30.4182,30.4457,10900.0
2014-12-02 14:50:00,33.27,33.27,33.24,33.27,10600.0,30.4548,30.4548,30.4274,30.4548,10600.0
2014-12-02 14:55:00,33.27,33.27,33.25,33.26,6600.0,30.4548,30.4548,30.4365,30.4457,6600.0
2014-12-02 15:00:00,33.26,33.3,33.26,33.28,12100.0,30.4457,30.4823,30.4457,30.464,12100.0
2014-12-02 15:05:00,33.28,33.29,33.28,33.29,23700.0,30.464,30.4731,30.464,30.4731,23700.0
2014-12-02 15:10:00,33.28,33.29,33.26,33.27,8000.0,30.464,30.4731,30.4457,30.4548,8000.0
2014-12-02 15:15:00,33.27,33.29,33.26,33.27,10800.0,30.4548,30.4731,30.4457,30.4548,10800.0
2014-12-02 15:20:00,33.26,33.26,33.23,33.23,6300.0,30.4457,30.4457,30.4182,30.4182,6300.0
2014-12-02 15:25:00,33.23,33.24,33.21,33.22,6500.0,30.4182,30.4274,30.3999,30.409,6500.0
2014-12-02 15:30:00,33.22,33.25,33.22,33.23,22800.0,30.409,30.4365,30.409,30.4182,22800.0
2014-12-02 15:35:00,33.23,33.24,33.2,33.22,46100.0,30.4182,30.4274,30.3907,30.409,46100.0
2014-12-02 15:40:00,33.22,33.23,33.21,33.21,28800.0,30.409,30.4182,30.3999,30.3999,28800.0
2014-12-02 15:45:00,33.22,33.22,33.18,33.18,65200.0,30.409,30.409,30.3724,30.3724,65200.0
2014-12-02 15:50:00,33.18,33.2,33.17,33.19,60500.0,30.3724,30.3907,30.3633,30.3816,60500.0
2014-12-02 15:55:00,33.19,33.22,33.18,33.22,237200.0,30.3816,30.409,30.3724,30.409,237200.0
2014-12-03 09:30:00,33.27,33.27,33.14,33.21,46300.0,30.4548,30.4548,30.3358,30.3999,46300.0
2014-12-03 09:35:00,33.22,33.41,33.21,33.41,37900.0,30.409,30.583,30.3999,30.583,37900.0
2014-12-03 09:40:00,33.41,33.43,33.39,33.42,20000.0,30.583,30.6013,30.5647,30.5921,20000.0
2014-12-03 09:45:00,33.43,33.45,33.41,33.42,27800.0,30.6013,30.6196,30.583,30.5921,27800.0
2014-12-03 09:50:00,33.41,33.44,33.4,33.44,13300.0,30.583,30.6104,30.5738,30.6104,13300.0
2014-12-03 09:55:00,33.44,33.44,33.4,33.42,13300.0,30.6104,30.6104,30.5738,30.5921,13300.0
2014-12-03 10:00:00,33.43,33.43,33.38,33.4,25200.0,30.6013,30.6013,30.5555,30.5738,25200.0
2014-12-03 10:05:00,33.4,33.4,33.34,33.37,34000.0,30.5738,30.5738,30.5189,30.5464,34000.0
2014-12-03 10:10:00,33.38,33.45,33.37,33.45,79200.0,30.5555,30.6196,30.5464,30.6196,79200.0
2014-12-03 10:15:00,33.46,33.47,33.44,33.46,20900.0,30.6287,30.6379,30.6104,30.6287,20900.0
2014-12-03 10:20:00,33.45,33.54,33.44,33.53,20900.0,30.6196,30.702,30.6104,30.6928,20900.0
2014-12-03 10:25:00,33.55,33.57,33.52,33.53,68000.0,30.7111,30.7294,30.6837,30.6928,68000.0
2014-12-03 10:30:00,33.53,33.54,33.52,33.54,39700.0,30.6928,30.702,30.6837,30.702,39700.0
2014-12-03 10:35:00,33.53,33.57,33.52,33.53,28400.0,30.6928,30.7294,30.6837,30.6928,28400.0
2014-12-03 10:40:00,33.54,33.55,33.52,33.52,8000.0,30.702,30.7111,30.6837,30.6837,8000.0
2014-12-03 10:45:00,33.53,33.57,33.53,33.57,116100.0,30.6928,30.7294,30.6928,30.7294,116100.0
2014-12-03 10:50:00,33.56,33.57,33.52,33.53,27800.0,30.7203,30.7294,30.6837,30.6928,27800.0
2014-12-03 10:55:00,33.52,33.54,33.51,33.54,13900.0,30.6837,30.702,30.6745,30.702,13900.0
2014-12-03 11:00:00,33.54,33.56,33.53,33.56,111600.0,30.702,30.7203,30.6928,30.7203,111600.0
2014-12-03 11:05:00,33.56,33.58,33.54,33.54,37900.0,30.7203,30.7386,30.702,30.702,37900.0
2014-12-03 11:10:00,33.54,33.55,33.48,33.48,20200.0,30.702,30.7111,30.647,30.647,20200.0
2014-12-03 11:15:00,33.48,33.5,33.46,33.48,20100.0,30.647,30.6654,30.6287,30.647,20100.0
2014-12-03 11:20:00,33.48,33.49,33.46,33.46,24700.0,30.647,30.6562,30.6287,30.6287,24700.0
2014-12-03 11:25:00,33.45,33.47,33.43,33.47,13400.0,30.6196,30.6379,30.6013,30.6379,13400.0
2014-12-03 11:30:00,33.47,33.48,33.44,33.44,15700.0,30.6379,30.647,30.6104,30.6104,15700.0
2014-12-03 11:35:00,33.44,33.46,33.43,33.46,14900.0,30.6104,30.6287,30.6013,30.6287,14900.0
2014-12-03 11:40:00,33.46,33.5,33.46,33.48,7500.0,30.6287,30.6654,30.6287,30.647,7500.0
2014-12-03 11:45:00,33.47,33.47,33.44,33.44,6100.0,30.6379,30.6379,30.6104,30.6104,6100.0
2014-12-03 11:50:00,33.43,33.45,33.43,33.43,14500.0,30.6013,30.6196,30.6013,30.6013,14500.0
2014-12-03 11:55:00,33.44,33.45,33.43,33.44,7300.0,30.6104,30.6196,30.6013,30.6104,7300.0
2014-12-03 12:00:00,33.45,33.46,33.43,33.46,19400.0,30.6196,30.6287,30.6013,30.6287,19400.0
2014-12-03 12:05:00,33.46,33.47,33.46,33.46,3500.0,30.6287,30.6379,30.6287,30.6287,3500.0
2014-12-03 12:10:00,33.46,33.46,33.44,33.45,3900.0,30.6287,30.6287,30.6104,30.6196,3900.0
2014-12-03 12:15:00,33.45,33.46,33.44,33.44,6600.0,30.6196,30.6287,30.6104,30.6104,6600.0
2014-12-03 12:20:00,33.43,33.45,33.42,33.42,7400.0,30.6013,30.6196,30.5921,30.5921,7400.0
2014-12-03 12:25:00,33.42,33.42,33.41,33.41,2600.0,30.5921,30.5921,30.583,30.583,2600.0
2014-12-03 12:30:00,33.4,33.41,33.4,33.4,6300.0,30.5738,30.583,30.5738,30.5738,6300.0
2014-12-03 12:35:00,33.39,33.4,33.39,33.4,2400.0,30.5647,30.5738,30.5647,30.5738,2400.0
2014-12-03 12:40:00,33.39,33.42,33.39,33.41,1600.0,30.5647,30.5921,30.5647,30.583,1600.0
2014-12-03 12:45:00,33.41,33.42,33.41,33.41,4100.0,30.583,30.5921,30.583,30.583,4100.0
2014-12-03 12:50:00,33.41,33.43,33.41,33.42,15400.0,30.583,30.6013,30.583,30.5921,15400.0
2014-12-03 12:55:00,33.42,33.44,33.42,33.44,16600.0,30.5921,30.6104,30.5921,30.6104,16600.0
2014-12-03 13:00:00,33.44,33.46,33.44,33.45,9500.0,30.6104,30.6287,30.6104,30.6196,9500.0
2014-12-03 13:05:00,33.44,33.45,33.43,33.44,2900.0,30.6104,30.6196,30.6013,30.6104,2900.0
2014-12-03 13:10:00,33.44,33.44,33.43,33.43,2200.0,30.6104,30.6104,30.6013,30.6013,2200.0
2014-12-03 13:15:00,33.43,33.44,33.43,33.44,5900.0,30.6013,30.6104,30.6013,30.6104,5900.0
2014-12-03 13:20:00,33.44,33.45,33.43,33.44,19000.0,30.6104,30.6196,30.6013,30.6104,19000.0
2014-12-03 13:25:00,33.44,33.45,33.43,33.45,7500.0,30.6104,30.6196,30.6013,30.6196,7500.0
2014-12-03 13:30:00,33.45,33.45,33.42,33.42,6400.0,30.6196,30.6196,30.5921,30.5921,6400.0
2014-12-03 13:35:00,33.41,33.42,33.4,33.4,8100.0,30.583,30.5921,30.5738,30.5738,8100.0
2014-12-03 13:40:00,33.41,33.41,33.39,33.41,21600.0,30.583,30.583,30.5647,30.583,21600.0
2014-12-03 13:45:00,33.4,33.4,33.37,33.38,11200.0,30.5738,30.5738,30.5464,30.5555,11200.0
2014-12-03 13:50:00,33.38,33.38,33.37,33.37,4500.0,30.5555,30.5555,30.5464,30.5464,4500.0
2014-12-03 13:55:00,33.37,33.39,33.36,33.39,22900.0,30.5464,30.5647,30.5372,30.5647,22900.0
2014-12-03 14:00:00,33.39,33.41,33.38,33.4,19400.0,30.5647,30.583,30.5555,30.5738,19400.0
2014-12-03 14:05:00,33.41,33.44,33.41,33.41,32000.0,30.583,30.6104,30.583,30.583,32000.0
2014-12-03 14:10:00,33.43,33.44,33.42,33.43,25100.0,30.6013,30.6104,30.5921,30.6013,25100.0
2014-12-03 14:15:00,33.43,33.43,33.41,33.43,8300.0,30.6013,30.6013,30.583,30.6013,8300.0
2014-12-03 14:20:00,33.43,33.45,33.43,33.43,13900.0,30.6013,30.6196,30.6013,30.6013,13900.0
2014-12-03 14:25:00,33.43,33.44,33.42,33.43,10200.0,30.6013,30.6104,30.5921,30.6013,10200.0
2014-12-03 14:30:00,33.44,33.45,33.44,33.45,27000.0,30.6104,30.6196,30.6104,30.6196,27000.0
2014-12-03 14:35:00,33.45,33.45,33.43,33.44,3100.0,30.6196,30.6196,30.6013,30.6104,3100.0
2014-12-03 14:40:00,33.44,33.46,33.44,33.46,21000.0,30.6104,30.6287,30.6104,30.6287,21000.0
2014-12-03 14:45:00,33.46,33.46,33.44,33.44,7200.0,30.6287,30.6287,30.6104,30.6104,7200.0
2014-12-03 14:50:00,33.44,33.44,33.43,33.44,11900.0,30.6104,30.6104,30.6013,30.6104,11900.0
2014-12-03 14:55:00,33.44,33.44,33.43,33.44,13700.0,30.6104,30.6104,30.6013,30.6104,13700.0
2014-12-03 15:00:00,33.45,33.45,33.42,33.43,6800.0,30.6196,30.6196,30.5921,30.6013,6800.0
2014-12-03 15:05:00,33.43,33.44,33.43,33.44,5000.0,30.6013,30.6104,30.6013,30.6104,5000.0
2014-12-03 15:10:00,33.44,33.45,33.43,33.45,8300.0,30.6104,30.6196,30.6013,30.6196,8300.0
2014-12-03 15:15:00,33.45,33.45,33.44,33.45,6900.0,30.6196,30.6196,30.6104,30.6196,6900.0
2014-12-03 15:20:00,33.45,33.45,33.43,33.43,36900.0,30.6196,30.6196,30.6013,30.6013,36900.0
2014-12-03 15:25:00,33.43,33.44,33.42,33.44,47300.0,30.6013,30.6104,30.5921,30.6104,47300.0
2014-12-03 15:30:00,33.44,33.46,33.43,33.43,17100.0,30.6104,30.6287,30.6013,30.6013,17100.0
2014-12-03 15:35:00,33.44,33.45,33.43,33.44,15300.0,30.6104,30.6196,30.6013,30.6104,15300.0
2014-12-03 15:40:00,33.44,33.44,33.41,33.42,28700.0,30.6104,30.6104,30.583,30.5921,28700.0
2014-12-03 15:45:00,33.41,33.42,33.36,33.37,94300.0,30.583,30.5921,30.5372,30.5464,94300.0
2014-12-03 15:50:00,33.37,33.39,33.36,33.39,108100.0,30.5464,30.5647,30.5372,30.5647,108100.0
2014-12-03 15:55:00,33.39,33.39,33.34,33.35,178500.0,30.5647,30.5647,30.5189,30.528,178500.0
2014-12-04 09:30:00,33.21,33.3,33.21,33.26,35500.0,30.3999,30.4823,30.3999,30.4457,35500.0
2014-12-04 09:35:00,33.26,33.27,33.17,33.22,15600.0,30.4457,30.4548,30.3633,30.409,15600.0
2014-12-04 09:40:00,33.21,33.23,33.16,33.22,22100.0,30.3999,30.4182,30.3541,30.409,22100.0
2014-12-04 09:45:00,33.23,33.23,33.18,33.19,12800.0,30.4182,30.4182,30.3724,30.3816,12800.0
2014-12-04 09:50:00,33.18,33.19,33.16,33.18,7200.0,30.3724,30.3816,30.3541,30.3724,7200.0
2014-12-04 09:55:00,33.19,33.21,33.18,33.19,11300.0,30.3816,30.3999,30.3724,30.3816,11300.0
2014-12-04 10:00:00,33.19,33.25,33.19,33.24,31100.0,30.3816,30.4365,30.3816,30.4274,31100.0
2014-12-04 10:05:00,33.24,33.25,33.15,33.16,23500.0,30.4274,30.4365,30.345,30.3541,23500.0
2014-12-04 10:10:00,33.15,33.18,33.15,33.18,11200.0,30.345,30.3724,30.345,30.3724,11200.0
2014-12-04 10:15:00,33.18,33.22,33.17,33.21,105200.0,30.3724,30.409,30.3633,30.3999,105200.0
2014-12-04 10:20:00,33.21,33.25,33.19,33.22,88700.0,30.3999,30.4365,30.3816,30.409,88700.0
2014-12-04 10:25:00,33.22,33.24,33.2,33.21,31400.0,30.409,30.4274,30.3907,30.3999,31400.0
2014-12-04 10:30:00,33.2,33.21,33.17,33.19,21500.0,30.3907,30.3999,30.3633,30.3816,21500.0
2014-12-04 10:35:00,33.18,33.18,33.12,33.15,13800.0,30.3724,30.3724,30.3175,30.345,13800.0
2014-12-04 10:40:00,33.14,33.15,33.11,33.12,15000.0,30.3358,30.345,30.3084,30.3175,15000.0
2014-12-04 10:45:00,33.12,33.12,33.1,33.11,10200.0,30.3175,30.3175,30.2992,30.3084,10200.0
2014-12-04 10:50:00,33.11,33.16,33.11,33.15,11400.0,30.3084,30.3541,30.3084,30.345,11400.0
2014-12-04 10:55:00,33.15,33.17,33.14,33.16,50500.0,30.345,30.3633,30.3358,30.3541,50500.0
2014-12-04 11:00:00,33.15,33.15,33.14,33.15,4800.0,30.345,30.345,30.3358,30.345,4800.0
2014-12-04 11:05:00,33.14,33.16,33.13,33.16,3400.0,30.3358,30.3541,30.3267,30.3541,3400.0
2014-12-04 11:10:00,33.16,33.18,33.16,33.18,3900.0,30.3541,30.3724,30.3541,30.3724,3900.0
2014-12-04 11:15:00,33.17,33.17,33.14,33.15,7100.0,30.3633,30.3633,30.3358,30.345,7100.0
2014-12-04 11:20:00,33.14,33.15,33.12,33.14,8300.0,30.3358,30.345,30.3175,30.3358,8300.0
2014-12-04 11:25:00,33.13,33.14,33.12,33.12,13500.0,30.3267,30.3358,30.3175,30.3175,13500.0
2014-12-04 11:30:00,33.12,33.14,33.1,33.13,34500.0,30.3175,30.3358,30.2992,30.3267,34500.0
2014-12-04 11:35:00,33.14,33.19,33.14,33.17,22100.0,30.3358,30.3816,30.3358,30.3633,22100.0
2014-12-04 11:40:00,33.17,33.19,33.16,33.18,33500.0,30.3633,30.3816,30.3541,30.3724,33500.0
2014-12-04 11:45:00,33.18,33.23,33.18,33.22,23700.0,30.3724,30.4182,30.3724,30.409,23700.0
2014-12-04 11:50:00,33.23,33.23,33.2,33.21,8900.0,30.4182,30.4182,30.3907,30.3999,8900.0
2014-12-04 11:55:00,33.22,33.24,33.22,33.24,25800.0,30.409,30.4274,30.409,30.4274,25800.0
2014-12-04 12:00:00,33.24,33.24,33.23,33.24,2500.0,30.4274,30.4274,30.4182,30.4274,2500.0
2014-12-04 12:05:00,33.24,33.27,33.23,33.25,16500.0,30.4274,30.4548,30.4182,30.4365,16500.0
2014-12-04 12:10:00,33.24,33.25,33.23,33.23,13800.0,30.4274,30.4365,30.4182,30.4182,13800.0
2014-12-04 12:15:00,33.23,33.24,33.23,33.23,7900.0,30.4182,30.4274,30.4182,30.4182,7900.0
2014-12-04 12:20:00,33.24,33.24,33.23,33.24,2400.0,30.4274,30.4274,30.4182,30.4274,2400.0
2014-12-04 12:25:00,33.24,33.25,33.24,33.24,10100.0,30.4274,30.4365,30.4274,30.4274,10100.0
2014-12-04 12:30:00,33.25,33.34,33.24,33.3,52100.0,30.4365,30.5189,30.4274,30.4823,52100.0
2014-12-04 12:35:00,33.31,33.32,33.28,33.28,15000.0,30.4914,30.5006,30.464,30.464,15000.0
2014-12-04 12:40:00,33.29,33.31,33.29,33.3,6900.0,30.4731,30.4914,30.4731,30.4823,6900.0
2014-12-04 12:45:00,33.3,33.3,33.28,33.28,3400.0,30.4823,30.4823,30.464,30.464,3400.0
2014-12-04 12:50:00,33.28,33.3,33.27,33.3,17000.0,30.464,30.4823,30.4548,30.4823,17000.0
2014-12-04 12:55:00,33.3,33.31,33.3,33.3,5000.0,30.4823,30.4914,30.4823,30.4823,5000.0
2014-12-04 13:00:00,33.3,33.34,33.29,33.34,11000.0,30.4823,30.5189,30.4731,30.5189,11000.0
2014-12-04 13:05:00,33.33,33.34,33.27,33.28,12200.0,30.5097,30.5189,30.4548,30.464,12200.0
2014-12-04 13:10:00,33.28,33.29,33.27,33.27,10700.0,30.464,30.4731,30.4548,30.4548,10700.0
2014-12-04 13:15:00,33.28,33.28,33.24,33.24,10000.0,30.464,30.464,30.4274,30.4274,10000.0
2014-12-04 13:20:00,33.24,33.25,33.24,33.24,10500.0,30.4274,30.4365,30.4274,30.4274,10500.0
2014-12-04 13:25:00,33.24,33.25,33.24,33.25,2800.0,30.4274,30.4365,30.4274,30.4365,2800.0
2014-12-04 13:30:00,33.25,33.25,33.23,33.23,7500.0,30.4365,30.4365,30.4182,30.4182,7500.0
2014-12-04 13:35:00,33.24,33.24,33.23,33.24,1100.0,30.4274,30.4274,30.4182,30.4274,1100.0
2014-12-04 13:40:00,33.24,33.26,33.23,33.26,10800.0,30.4274,30.4457,30.4182,30.4457,10800.0
2014-12-04 13:45:00,33.26,33.28,33.25,33.27,7300.0,30.4457,30.464,30.4365,30.4548,7300.0
2014-12-04 13:50:00,33.27,33.29,33.27,33.29,3700.0,30.4548,30.4731,30.4548,30.4731,3700.0
2014-12-04 13:55:00,33.29,33.3,33.27,33.27,21500.0,30.4731,30.4823,30.4548,30.4548,21500.0
2014-12-04 14:00:00,33.28,33.28,33.26,33.27,9200.0,30.464,30.464,30.4457,30.4548,9200.0
2014-12-04 14:05:00,33.28,33.28,33.27,33.28,8700.0,30.464,30.464,30.4548,30.464,8700.0
2014-12-04 14:10:00,33.28,33.28,33.26,33.26,3300.0,30.464,30.464,30.4457,30.4457,3300.0
2014-12-04 14:15:00,33.26,33.27,33.26,33.27,2700.0,30.4457,30.4548,30.4457,30.4548,2700.0
2014-12-04 14:20:00,33.27,33.27,33.26,33.26,3800.0,30.4548,30.4548,30.4457,30.4457,3800.0
2014-12-04 14:25:00,33.27,33.27,33.24,33.25,6300.0,30.4548,30.4548,30.4274,30.4365,6300.0
2014-12-04 14:30:00,33.24,33.24,33.22,33.23,11700.0,30.4274,30.4274,30.409,30.4182,11700.0
2014-12-04 14:35:00,33.22,33.23,33.2,33.21,24800.0,30.409,30.4182,30.3907,30.3999,24800.0
2014-12-04 14:40:00,33.21,33.23,33.21,33.23,22000.0,30.3999,30.4182,30.3999,30.4182,22000.0
2014-12-04 14:45:00,33.22,33.23,33.22,33.23,9000.0,30.409,30.4182,30.409,30.4182,9000.0
2014-12-04 14:50:00,33.22,33.23,33.19,33.2,21100.0,30.409,30.4182,30.3816,30.3907,21100.0
2014-12-04 14:55:00,33.21,33.23,33.21,33.21,47200.0,30.3999,30.4182,30.3999,30.3999,47200.0
2014-12-04 15:00:00,33.22,33.23,33.21,33.22,8200.0,30.409,30.4182,30.3999,30.409,8200.0
2014-12-04 15:05:00,33.22,33.23,33.21,33.22,9700.0,30.409,30.4182,30.3999,30.409,9700.0
2014-12-04 15:10:00,33.22,33.22,33.21,33.22,16600.0,30.409,30.409,30.3999,30.409,16600.0
2014-12-04 15:15:00,33.21,33.22,33.17,33.17,41200.0,30.3999,30.409,30.3633,30.3633,41200.0
2014-12-04 15:20:00,33.16,33.17,33.06,33.06,81300.0,30.3541,30.3633,30.2626,30.2626,81300.0
2014-12-04 15:25:00,33.06,33.09,33.06,33.07,143400.0,30.2626,30.2901,30.2626,30.2717,143400.0
2014-12-04 15:30:00,33.07,33.11,33.06,33.11,70400.0,30.2717,30.3084,30.2626,30.3084,70400.0
2014-12-04 15:35:00,33.11,33.11,33.09,33.09,31900.0,30.3084,30.3084,30.2901,30.2901,31900.0
2014-12-04 15:40:00,33.09,33.11,33.08,33.1,58800.0,30.2901,30.3084,30.2809,30.2992,58800.0
2014-12-04 15:45:00,33.11,33.15,33.11,33.12,133900.0,30.3084,30.345,30.3084,30.3175,133900.0
2014-12-04 15:50:00,33.12,33.16,33.11,33.16,109600.0,30.3175,30.3541,30.3084,30.3541,109600.0
2014-12-04 15:55:00,33.16,33.19,33.15,33.19,216800.0,30.3541,30.3816,30.345,30.3816,216800.0
2014-12-05 09:30:00,33.13,33.35,33.1,33.25,97900.0,30.3267,30.528,30.2992,30.4365,97900.0
2014-12-05 09:35:00,33.26,33.32,33.21,33.29,110700.0,30.4457,30.5006,30.3999,30.4731,110700.0
2014-12-05 09:40:00,33.29,33.29,33.21,33.24,54200.0,30.4731,30.4731,30.3999,30.4274,54200.0
2014-12-05 09:45:00,33.24,33.4,33.22,33.4,52800.0,30.4274,30.5738,30.409,30.5738,52800.0
2014-12-05 09:50:00,33.41,33.42,33.34,33.37,41500.0,30.583,30.5921,30.5189,30.5464,41500.0
2014-12-05 09:55:00,33.38,33.38,33.35,33.35,32900.0,30.5555,30.5555,30.528,30.528,32900.0
2014-12-05 10:00:00,33.34,33.34,33.28,33.29,49200.0,30.5189,30.5189,30.464,30.4731,49200.0
2014-12-05 10:05:00,33.29,33.35,33.29,33.29,31000.0,30.4731,30.528,30.4731,30.4731,31000.0
2014-12-05 10:10:00,33.29,33.33,33.29,33.32,10500.0,30.4731,30.5097,30.4731,30.5006,10500.0
2014-12-05 10:15:00,33.32,33.35,33.3,33.35,24700.0,30.5006,30.528,30.4823,30.528,24700.0
2014-12-05 10:20:00,33.35,33.35,33.31,33.32,18800.0,30.528,30.528,30.4914,30.5006,18800.0
2014-12-05 10:25:00,33.31,33.31,33.27,33.31,13200.0,30.4914,30.4914,30.4548,30.4914,13200.0
2014-12-05 10:30:00,33.31,33.34,33.31,33.33,12500.0,30.4914,30.5189,30.4914,30.5097,12500.0
2014-12-05 10:35:00,33.33,33.34,33.32,33.33,15200.0,30.5097,30.5189,30.5006,30.5097,15200.0
2014-12-05 10:40:00,33.33,33.35,33.32,33.35,20800.0,30.5097,30.528,30.5006,30.528,20800.0
2014-12-05 10:45:00,33.36,33.36,33.31,33.31,10400.0,30.5372,30.5372,30.4914,30.4914,10400.0
2014-12-05 10:50:00,33.31,33.32,33.3,33.31,7000.0,30.4914,30.5006,30.4823,30.4914,7000.0
2014-12-05 10:55:00,33.31,33.31,33.29,33.3,4100.0,30.4914,30.4914,30.4731,30.4823,4100.0
2014-12-05 11:00:00,33.3,33.34,33.3,33.34,6900.0,30.4823,30.5189,30.4823,30.5189,6900.0
2014-12-05 11:05:00,33.33,33.35,33.32,33.34,8000.0,30.5097,30.528,30.5006,30.5189,8000.0
2014-12-05 11:10:00,33.34,33.35,33.33,33.33,11000.0,30.5189,30.528,30.5097,30.5097,11000.0
2014-12-05 11:15:00,33.33,33.33,33.31,33.31,14300.0,30.5097,30.5097,30.4914,30.4914,14300.0
2014-12-05 11:20:00,33.31,33.35,33.3,33.35,7600.0,30.4914,30.528,30.4823,30.528,7600.0
2014-12-05 11:25:00,33.35,33.36,33.34,33.35,9200.0,30.528,30.5372,30.5189,30.528,9200.0
2014-12-05 11:30:00,33.35,33.35,33.32,33.33,7000.0,30.528,30.528,30.5006,30.5097,7000.0
2014-12-05 11:35:00,33.32,33.34,33.32,33.34,7900.0,30.5006,30.5189,30.5006,30.5189,7900.0
2014-12-05 11:40:00,33.34,33.34,33.31,33.32,7100.0,30.5189,30.5189,30.4914,30.5006,7100.0
2014-12-05 11:45:00,33.32,33.32,33.3,33.31,8000.0,30.5006,30.5006,30.4823,30.4914,8000.0
2014-12-05 11:50:00,33.31,33.34,33.3,33.34,24900.0,30.4914,30.5189,30.4823,30.5189,24900.0
2014-12-05 11:55:00,33.34,33.35,33.29,33.31,53900.0,30.5189,30.528,30.4731,30.4914,53900.0
2014-12-05 12:00:00,33.3,33.32,33.29,33.32,18800.0,30.4823,30.5006,30.4731,30.5006,18800.0
2014-12-05 12:05:00,33.31,33.32,33.29,33.29,20800.0,30.4914,30.5006,30.4731,30.4731,20800.0
2014-12-05 12:10:00,33.29,33.3,33.26,33.29,15800.0,30.4731,30.4823,30.4457,30.4731,15800.0
2014-12-05 12:15:00,33.28,33.32,33.28,33.31,4600.0,30.464,30.5006,30.464,30.4914,4600.0
2014-12-05 12:20:00,33.31,33.31,33.27,33.27,10600.0,30.4914,30.4914,30.4548,30.4548,10600.0
2014-12-05 12:25:00,33.27,33.3,33.27,33.3,3200.0,30.4548,30.4823,30.4548,30.4823,3200.0
2014-12-05 12:30:00,33.3,33.31,33.29,33.3,3300.0,30.4823,30.4914,30.4731,30.4823,3300.0
2014-12-05 12:35:00,33.3,33.32,33.29,33.32,4600.0,30.4823,30.5006,30.4731,30.5006,4600.0
2014-12-05 12:40:00,33.32,33.35,33.32,33.35,4500.0,30.5006,30.528,30.5006,30.528,4500.0
2014-12-05 12:45:00,33.35,33.35,33.32,33.32,6300.0,30.528,30.528,30.5006,30.5006,6300.0
2014-12-05 12:50:00,33.31,33.31,33.29,33.29,5300.0,30.4914,30.4914,30.4731,30.4731,5300.0
2014-12-05 12:55:00,33.29,33.31,33.29,33.3,4300.0,30.4731,30.4914,30.4731,30.4823,4300.0
2014-12-05 13:00:00,33.3,33.31,33.3,33.31,2000.0,30.4823,30.4914,30.4823,30.4914,2000.0
2014-12-05 13:05:00,33.31,33.32,33.3,33.3,7700.0,30.4914,30.5006,30.4823,30.4823,7700.0
2014-12-05 13:10:00,33.31,33.32,33.29,33.29,10300.0,30.4914,30.5006,30.4731,30.4731,10300.0
2014-12-05 13:15:00,33.29,33.3,33.28,33.3,3300.0,30.4731,30.4823,30.464,30.4823,3300.0
2014-12-05 13:20:00,33.29,33.3,33.28,33.3,6400.0,30.4731,30.4823,30.464,30.4823,6400.0
2014-12-05 13:25:00,33.3,33.3,33.27,33.29,8100.0,30.4823,30.4823,30.4548,30.4731,8100.0
2014-12-05 13:30:00,33.3,33.3,33.28,33.29,6200.0,30.4823,30.4823,30.464,30.4731,6200.0
2014-12-05 13:35:00,33.3,33.3,33.29,33.3,1000.0,30.4823,30.4823,30.4731,30.4823,1000.0
2014-12-05 13:40:00,33.3,33.31,33.29,33.29,6700.0,30.4823,30.4914,30.4731,30.4731,6700.0
2014-12-05 13:45:00,33.29,33.31,33.28,33.3,34600.0,30.4731,30.4914,30.464,30.4823,34600.0
2014-12-05 13:50:00,33.3,33.31,33.29,33.3,4200.0,30.4823,30.4914,30.4731,30.4823,4200.0
2014-12-05 13:55:00,33.3,33.31,33.3,33.3,3700.0,30.4823,30.4914,30.4823,30.4823,3700.0
2014-12-05 14:00:00,33.3,33.32,33.3,33.31,8300.0,30.4823,30.5006,30.4823,30.4914,8300.0
2014-12-05 14:05:00,33.31,33.34,33.31,33.33,56800.0,30.4914,30.5189,30.4914,30.5097,56800.0
2014-12-05 14:10:00,33.34,33.34,33.32,33.33,32300.0,30.5189,30.5189,30.5006,30.5097,32300.0
2014-12-05 14:15:00,33.33,33.34,33.32,33.32,3800.0,30.5097,30.5189,30.5006,30.5006,3800.0
2014-12-05 14:20:00,33.32,33.33,33.3,33.32,27800.0,30.5006,30.5097,30.4823,30.5006,27800.0
2014-12-05 14:25:00,33.32,33.33,33.31,33.32,18600.0,30.5006,30.5097,30.4914,30.5006,18600.0
2014-12-05 14:30:00,33.31,33.32,33.29,33.3,6800.0,30.4914,30.5006,30.4731,30.4823,6800.0
2014-12-05 14:35:00,33.29,33.31,33.29,33.3,7100.0,30.4731,30.4914,30.4731,30.4823,7100.0
2014-12-05 14:40:00,33.3,33.3,33.29,33.29,8600.0,30.4823,30.4823,30.4731,30.4731,8600.0
2014-12-05 14:45:00,33.29,33.29,33.26,33.27,18200.0,30.4731,30.4731,30.4457,30.4548,18200.0
2014-12-05 14:50:00,33.27,33.28,33.26,33.27,12500.0,30.4548,30.464,30.4457,30.4548,12500.0
2014-12-05 14:55:00,33.26,33.27,33.24,33.25,22800.0,30.4457,30.4548,30.4274,30.4365,22800.0
2014-12-05 15:00:00,33.25,33.26,33.23,33.26,20900.0,30.4365,30.4457,30.4182,30.4457,20900.0
2014-12-05 15:05:00,33.26,33.27,33.26,33.27,8600.0,30.4457,30.4548,30.4457,30.4548,8600.0
2014-12-05 15:10:00,33.27,33.28,33.27,33.27,5100.0,30.4548,30.464,30.4548,30.4548,5100.0
2014-12-05 15:15:00,33.27,33.28,33.26,33.28,11900.0,30.4548,30.464,30.4457,30.464,11900.0
2014-12-05 15:20:00,33.28,33.29,33.25,33.26,15000.0,30.464,30.4731,30.4365,30.4457,15000.0
2014-12-05 15:25:00,33.26,33.28,33.25,33.28,24500.0,30.4457,30.464,30.4365,30.464,24500.0
2014-12-05 15:30:00,33.27,33.28,33.24,33.25,28000.0,30.4548,30.464,30.4274,30.4365,28000.0
2014-12-05 15:35:00,33.24,33.26,33.23,33.25,44100.0,30.4274,30.4457,30.4182,30.4365,44100.0
2014-12-05 15:40:00,33.25,33.26,33.23,33.24,56600.0,30.4365,30.4457,30.4182,30.4274,56600.0
2014-12-05 15:45:00,33.24,33.27,33.18,33.19,87100.0,30.4274,30.4548,30.3724,30.3816,87100.0
2014-12-05 15:50:00,33.19,33.23,33.19,33.21,60500.0,30.3816,30.4182,30.3816,30.3999,60500.0
2014-12-05 15:55:00,33.21,33.27,33.21,33.27,230200.0,30.3999,30.4548,30.3999,30.4548,230200.0
2014-12-08 09:30:00,33.16,33.23,33.15,33.23,64100.0,30.3541,30.4182,30.345,30.4182,64100.0
2014-12-08 09:35:00,33.23,33.25,33.21,33.25,48600.0,30.4182,30.4365,30.3999,30.4365,48600.0
2014-12-08 09:40:00,33.25,33.31,33.25,33.31,28700.0,30.4365,30.4914,30.4365,30.4914,28700.0
2014-12-08 09:45:00,33.32,33.34,33.29,33.31,20200.0,30.5006,30.5189,30.4731,30.4914,20200.0
2014-12-08 09:50:00,33.31,33.31,33.26,33.29,17300.0,30.4914,30.4914,30.4457,30.4731,17300.0
2014-12-08 09:55:00,33.29,33.31,33.28,33.31,13400.0,30.4731,30.4914,30.464,30.4914,13400.0
2014-12-08 10:00:00,33.31,33.35,33.31,33.34,6400.0,30.4914,30.528,30.4914,30.5189,6400.0
2014-12-08 10:05:00,33.35,33.36,33.33,33.33,5100.0,30.528,30.5372,30.5097,30.5097,5100.0
2014-12-08 10:10:00,33.33,33.34,33.3,33.31,9600.0,30.5097,30.5189,30.4823,30.4914,9600.0
2014-12-08 10:15:00,33.31,33.32,33.29,33.32,23500.0,30.4914,30.5006,30.4731,30.5006,23500.0
2014-12-08 10:20:00,33.32,33.34,33.32,33.34,41700.0,30.5006,30.5189,30.5006,30.5189,41700.0
2014-12-08 10:25:00,33.33,33.38,33.33,33.38,41700.0,30.5097,30.5555,30.5097,30.5555,41700.0
2014-12-08 10:30:00,33.39,33.4,33.37,33.37,19600.0,30.5647,30.5738,30.5464,30.5464,19600.0
2014-12-08 10:35:00,33.37,33.39,33.36,33.39,14000.0,30.5464,30.5647,30.5372,30.5647,14000.0
2014-12-08 10:40:00,33.38,33.39,33.36,33.37,25200.0,30.5555,30.5647,30.5372,30.5464,25200.0
2014-12-08 10:45:00,33.37,33.4,33.37,33.39,13300.0,30.5464,30.5738,30.5464,30.5647,13300.0
2014-12-08 10:50:00,33.4,33.42,33.39,33.41,9700.0,30.5738,30.5921,30.5647,30.583,9700.0
2014-12-08 10:55:00,33.41,33.41,33.38,33.39,9000.0,30.583,30.583,30.5555,30.5647,9000.0
2014-12-08 11:00:00,33.38,33.39,33.38,33.39,10200.0,30.5555,30.5647,30.5555,30.5647,10200.0
2014-12-08 11:05:00,33.39,33.41,33.39,33.4,17400.0,30.5647,30.583,30.5647,30.5738,17400.0
2014-12-08 11:10:00,33.4,33.42,33.39,33.39,11100.0,30.5738,30.5921,30.5647,30.5647,11100.0
2014-12-08 11:15:00,33.39,33.39,33.37,33.38,10700.0,30.5647,30.5647,30.5464,30.5555,10700.0
2014-12-08 11:20:00,33.39,33.41,33.38,33.38,12700.0,30.5647,30.583,30.5555,30.5555,12700.0
2014-12-08 11:25:00,33.38,33.38,33.35,33.35,9400.0,30.5555,30.5555,30.528,30.528,9400.0
2014-12-08 11:30:00,33.35,33.36,33.34,33.34,44100.0,30.528,30.5372,30.5189,30.5189,44100.0
2014-12-08 11:35:00,33.34,33.34,33.33,33.33,19800.0,30.5189,30.5189,30.5097,30.5097,19800.0
2014-12-08 11:40:00,33.32,33.33,33.32,33.33,6700.0,30.5006,30.5097,30.5006,30.5097,6700.0
2014-12-08 11:45:00,33.33,33.34,33.3,33.33,58600.0,30.5097,30.5189,30.4823,30.5097,58600.0
2014-12-08 11:50:00,33.33,33.33,33.31,33.33,32700.0,30.5097,30.5097,30.4914,30.5097,32700.0
2014-12-08 11:55:00,33.33,33.33,33.31,33.31,15000.0,30.5097,30.5097,30.4914,30.4914,15000.0
2014-12-08 12:00:00,33.32,33.32,33.3,33.32,21800.0,30.5006,30.5006,30.4823,30.5006,21800.0
2014-12-08 12:05:00,33.31,33.38,33.31,33.36,59500.0,30.4914,30.5555,30.4914,30.5372,59500.0
2014-12-08 12:10:00,33.35,33.35,33.27,33.27,32500.0,30.528,30.528,30.4548,30.4548,32500.0
2014-12-08 12:15:00,33.26,33.27,33.23,33.25,20000.0,30.4457,30.4548,30.4182,30.4365,20000.0
2014-12-08 12:20:00,33.25,33.25,33.22,33.24,34200.0,30.4365,30.4365,30.409,30.4274,34200.0
2014-12-08 12:25:00,33.23,33.24,33.22,33.23,11000.0,30.4182,30.4274,30.409,30.4182,11000.0
2014-12-08 12:30:00,33.22,33.24,33.2,33.22,18400.0,30.409,30.4274,30.3907,30.409,18400.0
2014-12-08 12:35:00,33.23,33.24,33.22,33.23,20000.0,30.4182,30.4274,30.409,30.4182,20000.0
2014-12-08 12:40:00,33.23,33.27,33.23,33.26,44900.0,30.4182,30.4548,30.4182,30.4457,44900.0
2014-12-08 12:45:00,33.27,33.27,33.23,33.23,10600.0,30.4548,30.4548,30.4182,30.4182,10600.0
2014-12-08 12:50:00,33.23,33.25,33.22,33.22,12900.0,30.4182,30.4365,30.409,30.409,12900.0
2014-12-08 12:55:00,33.23,33.24,33.19,33.2,21200.0,30.4182,30.4274,30.3816,30.3907,21200.0
2014-12-08 13:00:00,33.2,33.21,33.19,33.21,12500.0,30.3907,30.3999,30.3816,30.3999,12500.0
2014-12-08 13:05:00,33.21,33.22,33.19,33.2,17200.0,30.3999,30.409,30.3816,30.3907,17200.0
2014-12-08 13:10:00,33.19,33.21,33.16,33.16,13000.0,30.3816,30.3999,30.3541,30.3541,13000.0
2014-12-08 13:15:00,33.16,33.17,33.15,33.16,8100.0,30.3541,30.3633,30.345,30.3541,8100.0
2014-12-08 13:20:00,33.16,33.16,33.11,33.11,13100.0,30.3541,30.3541,30.3084,30.3084,13100.0
2014-12-08 13:25:00,33.11,33.12,33.09,33.11,233400.0,30.3084,30.3175,30.2901,30.3084,233400.0
2014-12-08 13:30:00,33.1,33.11,33.05,33.06,39600.0,30.2992,30.3084,30.2534,30.2626,39600.0
2014-12-08 13:35:00,33.06,33.07,33.03,33.06,57400.0,30.2626,30.2717,30.2351,30.2626,57400.0
2014-12-08 13:40:00,33.05,33.06,33.03,33.05,74600.0,30.2534,30.2626,30.2351,30.2534,74600.0
2014-12-08 13:45:00,33.04,33.06,33.03,33.06,10100.0,30.2443,30.2626,30.2351,30.2626,10100.0
2014-12-08 13:50:00,33.05,33.1,33.05,33.09,9900.0,30.2534,30.2992,30.2534,30.2901,9900.0
2014-12-08 13:55:00,33.09,33.09,33.06,33.06,47000.0,30.2901,30.2901,30.2626,30.2626,47000.0
2014-12-08 14:00:00,33.06,33.06,33.03,33.04,30300.0,30.2626,30.2626,30.2351,30.2443,30300.0
2014-12-08 14:05:00,33.04,33.06,33.03,33.06,11200.0,30.2443,30.2626,30.2351,30.2626,11200.0
2014-12-08 14:10:00,33.06,33.06,33.0,33.0,72500.0,30.2626,30.2626,30.2077,30.2077,72500.0
2014-12-08 14:15:00,33.0,33.02,32.98,33.0,31100.0,30.2077,30.226,30.1894,30.2077,31100.0
2014-12-08 14:20:00,33.0,33.02,32.98,33.02,13200.0,30.2077,30.226,30.1894,30.226,13200.0
2014-12-08 14:25:00,33.02,33.04,33.01,33.03,34300.0,30.226,30.2443,30.2168,30.2351,34300.0
2014-12-08 14:30:00,33.03,33.06,33.03,33.06,10600.0,30.2351,30.2626,30.2351,30.2626,10600.0
2014-12-08 14:35:00,33.06,33.08,33.06,33.07,11500.0,30.2626,30.2809,30.2626,30.2717,11500.0
2014-12-08 14:40:00,33.07,33.1,33.07,33.08,10900.0,30.2717,30.2992,30.2717,30.2809,10900.0
2014-12-08 14:45:00,33.09,33.1,33.08,33.1,12600.0,30.2901,30.2992,30.2809,30.2992,12600.0
2014-12-08 14:50:00,33.11,33.13,33.1,33.13,4900.0,30.3084,30.3267,30.2992,30.3267,4900.0
2014-12-08 14:55:00,33.14,33.14,33.1,33.1,6200.0,30.3358,30.3358,30.2992,30.2992,6200.0
2014-12-08 15:00:00,33.09,33.09,33.08,33.09,6600.0,30.2901,30.2901,30.2809,30.2901,6600.0
2014-12-08 15:05:00,33.09,33.09,33.06,33.06,12600.0,30.2901,30.2901,30.2626,30.2626,12600.0
2014-12-08 15:10:00,33.07,33.1,33.06,33.09,18900.0,30.2717,30.2992,30.2626,30.2901,18900.0
2014-12-08 15:15:00,33.09,33.11,33.07,33.07,12700.0,30.2901,30.3084,30.2717,30.2717,12700.0
2014-12-08 15:20:00,33.06,33.12,33.06,33.09,24200.0,30.2626,30.3175,30.2626,30.2901,24200.0
2014-12-08 15:25:00,33.1,33.12,33.09,33.1,14700.0,30.2992,30.3175,30.2901,30.2992,14700.0
2014-12-08 15:30:00,33.11,33.11,33.08,33.09,20800.0,30.3084,30.3084,30.2809,30.2901,20800.0
2014-12-08 15:35:00,33.09,33.11,33.07,33.09,30800.0,30.2901,30.3084,30.2717,30.2901,30800.0
2014-12-08 15:40:00,33.08,33.11,33.06,33.09,31700.0,30.2809,30.3084,30.2626,30.2901,31700.0
2014-12-08 15:45:00,33.08,33.1,33.07,33.08,102800.0,30.2809,30.2992,30.2717,30.2809,102800.0
2014-12-08 15:50:00,33.08,33.1,33.07,33.09,120000.0,30.2809,30.2992,30.2717,30.2901,120000.0
2014-12-08 15:55:00,33.09,33.13,33.08,33.11,119900.0,30.2901,30.3267,30.2809,30.3084,119900.0
2014-12-09 09:30:00,32.89,32.89,32.72,32.75,78200.0,30.107,30.107,29.9514,29.9788,78200.0
2014-12-09 09:35:00,32.74,32.88,32.74,32.88,60400.0,29.9697,30.0978,29.9697,30.0978,60400.0
2014-12-09 09:40:00,32.88,32.98,32.88,32.96,77400.0,30.0978,30.1894,30.0978,30.1711,77400.0
2014-12-09 09:45:00,32.97,33.0,32.95,33.0,29900.0,30.1802,30.2077,30.1619,30.2077,29900.0
2014-12-09 09:50:00,32.98,32.98,32.92,32.92,25200.0,30.1894,30.1894,30.1344,30.1344,25200.0
2014-12-09 09:55:00,32.92,33.02,32.92,33.02,16700.0,30.1344,30.226,30.1344,30.226,16700.0
2014-12-09 10:00:00,33.01,33.03,32.97,32.97,33200.0,30.2168,30.2351,30.1802,30.1802,33200.0
2014-12-09 10:05:00,32.97,32.98,32.94,32.95,48100.0,30.1802,30.1894,30.1527,30.1619,48100.0
2014-12-09 10:10:00,32.95,32.96,32.92,32.95,48800.0,30.1619,30.1711,30.1344,30.1619,48800.0
2014-12-09 10:15:00,32.95,33.0,32.92,32.92,25700.0,30.1619,30.2077,30.1344,30.1344,25700.0
2014-12-09 10:20:00,32.92,32.93,32.85,32.87,199800.0,30.1344,30.1436,30.0704,30.0887,199800.0
2014-12-09 10:25:00,32.87,32.87,32.8,32.82,26300.0,30.0887,30.0887,30.0246,30.0429,26300.0
2014-12-09 10:30:00,32.81,32.82,32.78,32.81,28200.0,30.0337,30.0429,30.0063,30.0337,28200.0
2014-12-09 10:35:00,32.81,32.87,32.81,32.87,51300.0,30.0337,30.0887,30.0337,30.0887,51300.0
2014-12-09 10:40:00,32.87,32.92,32.87,32.9,21300.0,30.0887,30.1344,30.0887,30.1161,21300.0
2014-12-09 10:45:00,32.9,32.93,32.87,32.92,36100.0,30.1161,30.1436,30.0887,30.1344,36100.0
2014-12-09 10:50:00,32.93,32.94,32.92,32.93,33000.0,30.1436,30.1527,30.1344,30.1436,33000.0
2014-12-09 10:55:00,32.92,32.95,32.91,32.93,15300.0,30.1344,30.1619,30.1253,30.1436,15300.0
2014-12-09 11:00:00,32.94,32.94,32.92,32.93,13800.0,30.1527,30.1527,30.1344,30.1436,13800.0
2014-12-09 11:05:00,32.93,32.95,32.88,32.9,48400.0,30.1436,30.1619,30.0978,30.1161,48400.0
2014-12-09 11:10:00,32.9,32.91,32.89,32.9,6500.0,30.1161,30.1253,30.107,30.1161,6500.0
2014-12-09 11:15:00,32.9,32.93,32.89,32.92,20800.0,30.1161,30.1436,30.107,30.1344,20800.0
2014-12-09 11:20:00,32.91,32.92,32.89,32.91,31700.0,30.1253,30.1344,30.107,30.1253,31700.0
2014-12-09 11:25:00,32.92,32.96,32.92,32.94,5200.0,30.1344,30.1711,30.1344,30.1527,5200.0
2014-12-09 11:30:00,32.95,32.96,32.94,32.94,17600.0,30.1619,30.1711,30.1527,30.1527,17600.0
2014-12-09 11:35:00,32.92,32.93,32.9,32.92,6200.0,30.1344,30.1436,30.1161,30.1344,6200.0
2014-12-09 11:40:00,32.92,32.97,32.91,32.97,22300.0,30.1344,30.1802,30.1253,30.1802,22300.0
2014-12-09 11:45:00,32.97,32.98,32.94,32.96,11800.0,30.1802,30.1894,30.1527,30.1711,11800.0
2014-12-09 11:50:00,32.96,32.97,32.95,32.96,8300.0,30.1711,30.1802,30.1619,30.1711,8300.0
2014-12-09 11:55:00,32.97,32.98,32.95,32.96,12900.0,30.1802,30.1894,30.1619,30.1711,12900.0
2014-12-09 12:00:00,32.95,32.95,32.93,32.94,34500.0,30.1619,30.1619,30.1436,30.1527,34500.0
2014-12-09 12:05:00,32.95,32.97,32.94,32.96,4900.0,30.1619,30.1802,30.1527,30.1711,4900.0
2014-12-09 12:10:00,32.95,32.96,32.93,32.95,11000.0,30.1619,30.1711,30.1436,30.1619,11000.0
2014-12-09 12:15:00,32.96,32.97,32.9,32.92,87600.0,30.1711,30.1802,30.1161,30.1344,87600.0
2014-12-09 12:20:00,32.93,32.94,32.92,32.94,3500.0,30.1436,30.1527,30.1344,30.1527,3500.0
2014-12-09 12:25:00,32.95,32.98,32.94,32.96,11300.0,30.1619,30.1894,30.1527,30.1711,11300.0
2014-12-09 12:30:00,32.96,32.98,32.95,32.98,7700.0,30.1711,30.1894,30.1619,30.1894,7700.0
2014-12-09 12:35:00,32.98,33.02,32.98,33.02,6400.0,30.1894,30.226,30.1894,30.226,6400.0
2014-12-09 12:40:00,33.03,33.04,32.99,33.0,14300.0,30.2351,30.2443,30.1985,30.2077,14300.0
2014-12-09 12:45:00,33.0,33.02,32.99,33.01,9300.0,30.2077,30.226,30.1985,30.2168,9300.0
2014-12-09 12:50:00,33.01,33.02,33.0,33.01,43700.0,30.2168,30.226,30.2077,30.2168,43700.0
2014-12-09 12:55:00,33.01,33.04,33.01,33.04,5800.0,30.2168,30.2443,30.2168,30.2443,5800.0
2014-12-09 13:00:00,33.03,33.03,33.0,33.02,4300.0,30.2351,30.2351,30.2077,30.226,4300.0
2014-12-09 13:05:00,33.02,33.05,33.02,33.05,1900.0,30.226,30.2534,30.226,30.2534,1900.0
2014-12-09 13:10:00,33.05,33.11,33.04,33.09,17300.0,30.2534,30.3084,30.2443,30.2901,17300.0
2014-12-09 13:15:00,33.09,33.11,33.09,33.09,7000.0,30.2901,30.3084,30.2901,30.2901,7000.0
2014-12-09 13:20:00,33.1,33.11,33.09,33.09,7300.0,30.2992,30.3084,30.2901,30.2901,7300.0
2014-12-09 13:25:00,33.1,33.12,33.08,33.12,6100.0,30.2992,30.3175,30.2809,30.3175,6100.0
2014-12-09 13:30:00,33.12,33.18,33.12,33.18,8500.0,30.3175,30.3724,30.3175,30.3724,8500.0
2014-12-09 13:35:00,33.18,33.19,33.16,33.19,10800.0,30.3724,30.3816,30.3541,30.3816,10800.0
2014-12-09 13:40:00,33.18,33.19,33.16,33.17,9600.0,30.3724,30.3816,30.3541,30.3633,9600.0
2014-12-09 13:45:00,33.18,33.18,33.16,33.16,36800.0,30.3724,30.3724,30.3541,30.3541,36800.0
2014-12-09 13:50:00,33.17,33.17,33.14,33.17,21100.0,30.3633,30.3633,30.3358,30.3633,21100.0
2014-12-09 13:55:00,33.17,33.18,33.15,33.17,54500.0,30.3633,30.3724,30.345,30.3633,54500.0
2014-12-09 14:00:00,33.17,33.18,33.16,33.18,2900.0,30.3633,30.3724,30.3541,30.3724,2900.0
2014-12-09 14:05:00,33.18,33.21,33.18,33.19,81800.0,30.3724,30.3999,30.3724,30.3816,81800.0
2014-12-09 14:10:00,33.19,33.19,33.14,33.15,113600.0,30.3816,30.3816,30.3358,30.345,113600.0
2014-12-09 14:15:00,33.15,33.17,33.14,33.17,14000.0,30.345,30.3633,30.3358,30.3633,14000.0
2014-12-09 14:20:00,33.17,33.18,33.15,33.18,11800.0,30.3633,30.3724,30.345,30.3724,11800.0
2014-12-09 14:25:00,33.17,33.18,33.16,33.18,11700.0,30.3633,30.3724,30.3541,30.3724,11700.0
2014-12-09 14:30:00,33.17,33.17,33.12,33.12,16400.0,30.3633,30.3633,30.3175,30.3175,16400.0
2014-12-09 14:35:00,33.11,33.12,33.1,33.12,137800.0,30.3084,30.3175,30.2992,30.3175,137800.0
2014-12-09 14:40:00,33.12,33.15,33.11,33.14,9500.0,30.3175,30.345,30.3084,30.3358,9500.0
2014-12-09 14:45:00,33.14,33.16,33.13,33.14,11000.0,30.3358,30.3541,30.3267,30.3358,11000.0
2014-12-09 14:50:00,33.13,33.14,33.1,33.12,30200.0,30.3267,30.3358,30.2992,30.3175,30200.0
2014-12-09 14:55:00,33.12,33.15,33.11,33.14,70300.0,30.3175,30.345,30.3084,30.3358,70300.0
2014-12-09 15:00:00,33.15,33.19,33.15,33.18,26000.0,30.345,30.3816,30.345,30.3724,26000.0
2014-12-09 15:05:00,33.19,33.2,33.16,33.16,10600.0,30.3816,30.3907,30.3541,30.3541,10600.0
2014-12-09 15:10:00,33.16,33.19,33.16,33.16,47800.0,30.3541,30.3816,30.3541,30.3541,47800.0
2014-12-09 15:15:00,33.17,33.19,33.16,33.19,34100.0,30.3633,30.3816,30.3541,30.3816,34100.0
2014-12-09 15:20:00,33.18,33.19,33.15,33.16,11500.0,30.3724,30.3816,30.345,30.3541,11500.0
2014-12-09 15:25:00,33.16,33.18,33.15,33.16,45600.0,30.3541,30.3724,30.345,30.3541,45600.0
2014-12-09 15:30:00,33.15,33.16,33.12,33.15,29700.0,30.345,30.3541,30.3175,30.345,29700.0
2014-12-09 15:35:00,33.15,33.17,33.14,33.16,21800.0,30.345,30.3633,30.3358,30.3541,21800.0
2014-12-09 15:40:00,33.16,33.19,33.15,33.17,52700.0,30.3541,30.3816,30.345,30.3633,52700.0
2014-12-09 15:45:00,33.17,33.18,33.16,33.17,35500.0,30.3633,30.3724,30.3541,30.3633,35500.0
2014-12-09 15:50:00,33.17,33.18,33.15,33.16,36000.0,30.3633,30.3724,30.345,30.3541,36000.0
2014-12-09 15:55:00,33.17,33.21,33.16,33.2,126300.0,30.3633,30.3999,30.3541,30.3907,126300.0
2014-12-10 09:30:00,33.05,33.16,33.05,33.11,76000.0,30.2534,30.3541,30.2534,30.3084,76000.0
2014-12-10 09:35:00,33.11,33.18,33.05,33.18,40500.0,30.3084,30.3724,30.2534,30.3724,40500.0
2014-12-10 09:40:00,33.18,33.28,33.15,33.19,87200.0,30.3724,30.464,30.345,30.3816,87200.0
2014-12-10 09:45:00,33.19,33.19,33.09,33.09,13300.0,30.3816,30.3816,30.2901,30.2901,13300.0
2014-12-10 09:50:00,33.07,33.09,33.05,33.06,36000.0,30.2717,30.2901,30.2534,30.2626,36000.0
2014-12-10 09:55:00,33.06,33.1,33.04,33.09,16900.0,30.2626,30.2992,30.2443,30.2901,16900.0
2014-12-10 10:00:00,33.09,33.1,33.05,33.06,31200.0,30.2901,30.2992,30.2534,30.2626,31200.0
2014-12-10 10:05:00,33.07,33.1,33.0,33.01,39700.0,30.2717,30.2992,30.2077,30.2168,39700.0
2014-12-10 10:10:00,33.01,33.04,32.98,33.01,12900.0,30.2168,30.2443,30.1894,30.2168,12900.0
2014-12-10 10:15:00,33.01,33.02,32.98,33.01,23700.0,30.2168,30.226,30.1894,30.2168,23700.0
2014-12-10 10:20:00,33.01,33.02,32.97,32.97,19100.0,30.2168,30.226,30.1802,30.1802,19100.0
2014-12-10 10:25:00,32.98,32.99,32.95,32.96,35200.0,30.1894,30.1985,30.1619,30.1711,35200.0
2014-12-10 10:30:00,32.96,32.96,32.87,32.87,54300.0,30.1711,30.1711,30.0887,30.0887,54300.0
2014-12-10 10:35:00,32.88,32.89,32.83,32.86,154100.0,30.0978,30.107,30.0521,30.0795,154100.0
2014-12-10 10:40:00,32.86,32.9,32.85,32.88,51200.0,30.0795,30.1161,30.0704,30.0978,51200.0
2014-12-10 10:45:00,32.87,32.91,32.87,32.88,20400.0,30.0887,30.1253,30.0887,30.0978,20400.0
2014-12-10 10:50:00,32.87,32.95,32.86,32.94,103000.0,30.0887,30.1619,30.0795,30.1527,103000.0
2014-12-10 10:55:00,32.94,32.98,32.94,32.98,34200.0,30.1527,30.1894,30.1527,30.1894,34200.0
2014-12-10 11:00:00,32.98,32.98,32.94,32.94,15500.0,30.1894,30.1894,30.1527,30.1527,15500.0
2014-12-10 11:05:00,32.93,32.98,32.92,32.93,17600.0,30.1436,30.1894,30.1344,30.1436,17600.0
2014-12-10 11:10:00,32.93,32.93,32.91,32.92,18400.0,30.1436,30.1436,30.1253,30.1344,18400.0
2014-12-10 11:15:00,32.91,32.91,32.84,32.84,17100.0,30.1253,30.1253,30.0612,30.0612,17100.0
2014-12-10 11:20:00,32.84,32.86,32.83,32.84,35400.0,30.0612,30.0795,30.0521,30.0612,35400.0
2014-12-10 11:25:00,32.84,32.85,32.81,32.82,53100.0,30.0612,30.0704,30.0337,30.0429,53100.0
2014-12-10 11:30:00,32.81,32.84,32.79,32.81,20500.0,30.0337,30.0612,30.0154,30.0337,20500.0
2014-12-10 11:35:00,32.81,32.85,32.81,32.83,22500.0,30.0337,30.0704,30.0337,30.0521,22500.0
2014-12-10 11:40:00,32.83,32.84,32.78,32.8,27900.0,30.0521,30.0612,30.0063,30.0246,27900.0
2014-12-10 11:45:00,32.79,32.82,32.78,32.81,15400.0,30.0154,30.0429,30.0063,30.0337,15400.0
2014-12-10 11:50:00,32.81,32.86,32.81,32.82,19300.0,30.0337,30.0795,30.0337,30.0429,19300.0
2014-12-10 11:55:00,32.82,32.85,32.8,32.83,28800.0,30.0429,30.0704,30.0246,30.0521,28800.0
2014-12-10 12:00:00,32.84,32.84,32.81,32.83,26000.0,30.0612,30.0612,30.0337,30.0521,26000.0
2014-12-10 12:05:00,32.83,32.84,32.81,32.83,12000.0,30.0521,30.0612,30.0337,30.0521,12000.0
2014-12-10 12:10:00,32.83,32.86,32.82,32.83,13400.0,30.0521,30.0795,30.0429,30.0521,13400.0
2014-12-10 12:15:00,32.82,32.82,32.79,32.82,16000.0,30.0429,30.0429,30.0154,30.0429,16000.0
2014-12-10 12:20:00,32.81,32.84,32.8,32.84,6400.0,30.0337,30.0612,30.0246,30.0612,6400.0
2014-12-10 12:25:00,32.83,32.83,32.81,32.82,5000.0,30.0521,30.0521,30.0337,30.0429,5000.0
2014-12-10 12:30:00,32.82,32.83,32.78,32.82,27800.0,30.0429,30.0521,30.0063,30.0429,27800.0
2014-12-10 12:35:00,32.81,32.87,32.81,32.83,36000.0,30.0337,30.0887,30.0337,30.0521,36000.0
2014-12-10 12:40:00,32.83,32.85,32.82,32.84,5700.0,30.0521,30.0704,30.0429,30.0612,5700.0
2014-12-10 12:45:00,32.84,32.86,32.82,32.84,14200.0,30.0612,30.0795,30.0429,30.0612,14200.0
2014-12-10 12:50:00,32.85,32.87,32.83,32.83,14000.0,30.0704,30.0887,30.0521,30.0521,14000.0
2014-12-10 12:55:00,32.82,32.83,32.79,32.79,28800.0,30.0429,30.0521,30.0154,30.0154,28800.0
2014-12-10 13:00:00,32.79,32.81,32.78,32.8,16300.0,30.0154,30.0337,30.0063,30.0246,16300.0
2014-12-10 13:05:00,32.8,32.81,32.77,32.78,28300.0,30.0246,30.0337,29.9971,30.0063,28300.0
2014-12-10 13:10:00,32.78,32.81,32.78,32.8,11000.0,30.0063,30.0337,30.0063,30.0246,11000.0
2014-12-10 13:15:00,32.8,32.81,32.78,32.79,8900.0,30.0246,30.0337,30.0063,30.0154,8900.0
2014-12-10 13:20:00,32.79,32.8,32.77,32.79,19700.0,30.0154,30.0246,29.9971,30.0154,19700.0
2014-12-10 13:25:00,32.79,32.82,32.79,32.79,16800.0,30.0154,30.0429,30.0154,30.0154,16800.0
2014-12-10 13:30:00,32.8,32.8,32.75,32.76,17600.0,30.0246,30.0246,29.9788,29.988,17600.0
2014-12-10 13:35:00,32.76,32.76,32.75,32.76,2800.0,29.988,29.988,29.9788,29.988,2800.0
2014-12-10 13:40:00,32.75,32.75,32.72,32.73,37900.0,29.9788,29.9788,29.9514,29.9605,37900.0
2014-12-10 13:45:00,32.72,32.72,32.63,32.63,34300.0,29.9514,29.9514,29.869,29.869,34300.0
2014-12-10 13:50:00,32.62,32.68,32.62,32.67,30500.0,29.8598,29.9147,29.8598,29.9056,30500.0
2014-12-10 13:55:00,32.66,32.67,32.64,32.65,29900.0,29.8964,29.9056,29.8781,29.8873,29900.0
2014-12-10 14:00:00,32.64,32.65,32.61,32.63,45100.0,29.8781,29.8873,29.8507,29.869,45100.0
2014-12-10 14:05:00,32.64,32.65,32.61,32.63,50600.0,29.8781,29.8873,29.8507,29.869,50600.0
2014-12-10 14:10:00,32.62,32.65,32.61,32.62,45600.0,29.8598,29.8873,29.8507,29.8598,45600.0
2014-12-10 14:15:00,32.62,32.64,32.6,32.64,24600.0,29.8598,29.8781,29.8415,29.8781,24600.0
2014-12-10 14:20:00,32.63,32.64,32.55,32.55,30900.0,29.869,29.8781,29.7957,29.7957,30900.0
2014-12-10 14:25:00,32.55,32.57,32.48,32.49,139900.0,29.7957,29.8141,29.7317,29.7408,139900.0
2014-12-10 14:30:00,32.49,32.5,32.46,32.48,54100.0,29.7408,29.75,29.7134,29.7317,54100.0
2014-12-10 14:35:00,32.48,32.51,32.44,32.44,54100.0,29.7317,29.7591,29.6951,29.6951,54100.0
2014-12-10 14:40:00,32.44,32.45,32.42,32.45,101800.0,29.6951,29.7042,29.6767,29.7042,101800.0
2014-12-10 14:45:00,32.45,32.47,32.44,32.45,56100.0,29.7042,29.7225,29.6951,29.7042,56100.0
2014-12-10 14:50:00,32.45,32.47,32.42,32.44,30600.0,29.7042,29.7225,29.6767,29.6951,30600.0
2014-12-10 14:55:00,32.44,32.44,32.35,32.36,46500.0,29.6951,29.6951,29.6127,29.6218,46500.0
2014-12-10 15:00:00,32.36,32.38,32.34,32.36,38600.0,29.6218,29.6401,29.6035,29.6218,38600.0
2014-12-10 15:05:00,32.36,32.42,32.33,32.41,64400.0,29.6218,29.6767,29.5944,29.6676,64400.0
2014-12-10 15:10:00,32.41,32.45,32.4,32.42,63000.0,29.6676,29.7042,29.6584,29.6767,63000.0
2014-12-10 15:15:00,32.41,32.46,32.4,32.45,72700.0,29.6676,29.7134,29.6584,29.7042,72700.0
2014-12-10 15:20:00,32.46,32.5,32.45,32.5,56100.0,29.7134,29.75,29.7042,29.75,56100.0
2014-12-10 15:25:00,32.49,32.51,32.48,32.51,102700.0,29.7408,29.7591,29.7317,29.7591,102700.0
2014-12-10 15:30:00,32.51,32.53,32.49,32.52,90000.0,29.7591,29.7774,29.7408,29.7683,90000.0
2014-12-10 15:35:00,32.52,32.53,32.45,32.46,112600.0,29.7683,29.7774,29.7042,29.7134,112600.0
2014-12-10 15:40:00,32.46,32.47,32.4,32.41,120800.0,29.7134,29.7225,29.6584,29.6676,120800.0
2014-12-10 15:45:00,32.41,32.41,32.36,32.38,1153300.0,29.6676,29.6676,29.6218,29.6401,1153300.0
2014-12-10 15:50:00,32.37,32.38,32.36,32.37,210400.0,29.631,29.6401,29.6218,29.631,210400.0
2014-12-10 15:55:00,32.37,32.4,32.33,32.36,442000.0,29.631,29.6584,29.5944,29.6218,442000.0
2014-12-11 09:30:00,32.55,32.67,32.51,32.63,103500.0,29.7957,29.9056,29.7591,29.869,103500.0
2014-12-11 09:35:00,32.63,32.84,32.62,32.82,114100.0,29.869,30.0612,29.8598,30.0429,114100.0
2014-12-11 09:40:00,32.82,32.84,32.77,32.78,57400.0,30.0429,30.0612,29.9971,30.0063,57400.0
2014-12-11 09:45:00,32.78,32.85,32.77,32.85,46700.0,30.0063,30.0704,29.9971,30.0704,46700.0
2014-12-11 09:50:00,32.85,32.95,32.85,32.94,43900.0,30.0704,30.1619,30.0704,30.1527,43900.0
2014-12-11 09:55:00,32.94,32.94,32.9,32.91,18800.0,30.1527,30.1527,30.1161,30.1253,18800.0
2014-12-11 10:00:00,32.91,32.95,32.9,32.94,96100.0,30.1253,30.1619,30.1161,30.1527,96100.0
2014-12-11 10:05:00,32.94,32.94,32.89,32.91,98900.0,30.1527,30.1527,30.107,30.1253,98900.0
2014-12-11 10:10:00,32.91,32.95,32.89,32.95,73700.0,30.1253,30.1619,30.107,30.1619,73700.0
2014-12-11 10:15:00,32.96,32.97,32.93,32.94,32600.0,30.1711,30.1802,30.1436,30.1527,32600.0
2014-12-11 10:20:00,32.94,32.97,32.92,32.94,36300.0,30.1527,30.1802,30.1344,30.1527,36300.0
2014-12-11 10:25:00,32.93,32.95,32.91,32.94,26900.0,30.1436,30.1619,30.1253,30.1527,26900.0
2014-12-11 10:30:00,32.95,33.03,32.95,33.0,148400.0,30.1619,30.2351,30.1619,30.2077,148400.0
2014-12-11 10:35:00,33.0,33.0,32.96,33.0,28500.0,30.2077,30.2077,30.1711,30.2077,28500.0
2014-12-11 10:40:00,33.0,33.03,32.98,33.02,120200.0,30.2077,30.2351,30.1894,30.226,120200.0
2014-12-11 10:45:00,33.02,33.03,32.96,32.97,37500.0,30.226,30.2351,30.1711,30.1802,37500.0
2014-12-11 10:50:00,32.97,33.0,32.95,32.95,40400.0,30.1802,30.2077,30.1619,30.1619,40400.0
2014-12-11 10:55:00,32.96,32.96,32.92,32.93,50500.0,30.1711,30.1711,30.1344,30.1436,50500.0
2014-12-11 11:00:00,32.92,32.93,32.91,32.92,34000.0,30.1344,30.1436,30.1253,30.1344,34000.0
2014-12-11 11:05:00,32.92,32.94,32.89,32.9,54900.0,30.1344,30.1527,30.107,30.1161,54900.0
2014-12-11 11:10:00,32.9,32.94,32.89,32.93,25100.0,30.1161,30.1527,30.107,30.1436,25100.0
2014-12-11 11:15:00,32.94,32.98,32.93,32.98,62400.0,30.1527,30.1894,30.1436,30.1894,62400.0
2014-12-11 11:20:00,32.99,33.01,32.98,33.0,80300.0,30.1985,30.2168,30.1894,30.2077,80300.0
2014-12-11 11:25:00,33.0,33.02,32.96,32.96,38000.0,30.2077,30.226,30.1711,30.1711,38000.0
2014-12-11 11:30:00,32.96,33.01,32.96,32.98,26500.0,30.1711,30.2168,30.1711,30.1894,26500.0
2014-12-11 11:35:00,32.98,33.0,32.97,33.0,13000.0,30.1894,30.2077,30.1802,30.2077,13000.0
2014-12-11 11:40:00,33.0,33.0,32.97,33.0,19800.0,30.2077,30.2077,30.1802,30.2077,19800.0
2014-12-11 11:45:00,33.0,33.0,32.95,32.97,41300.0,30.2077,30.2077,30.1619,30.1802,41300.0
2014-12-11 11:50:00,32.98,33.03,32.98,33.02,64600.0,30.1894,30.2351,30.1894,30.226,64600.0
2014-12-11 11:55:00,33.02,33.03,32.99,33.02,28200.0,30.226,30.2351,30.1985,30.226,28200.0
2014-12-11 12:00:00,33.02,33.03,32.98,33.03,54200.0,30.226,30.2351,30.1894,30.2351,54200.0
2014-12-11 12:05:00,33.04,33.06,33.01,33.01,52500.0,30.2443,30.2626,30.2168,30.2168,52500.0
2014-12-11 12:10:00,33.02,33.02,32.98,33.0,37700.0,30.226,30.226,30.1894,30.2077,37700.0
2014-12-11 12:15:00,33.0,33.0,32.97,32.98,42000.0,30.2077,30.2077,30.1802,30.1894,42000.0
2014-12-11 12:20:00,32.99,33.0,32.97,32.99,38500.0,30.1985,30.2077,30.1802,30.1985,38500.0
2014-12-11 12:25:00,32.99,33.02,32.99,33.02,20800.0,30.1985,30.226,30.1985,30.226,20800.0
2014-12-11 12:30:00,33.01,33.02,32.98,32.98,40200.0,30.2168,30.226,30.1894,30.1894,40200.0
2014-12-11 12:35:00,32.98,32.99,32.97,32.98,16900.0,30.1894,30.1985,30.1802,30.1894,16900.0
2014-12-11 12:40:00,32.98,32.99,32.95,32.95,103100.0,30.1894,30.1985,30.1619,30.1619,103100.0
2014-12-11 12:45:00,32.95,32.99,32.94,32.98,11900.0,30.1619,30.1985,30.1527,30.1894,11900.0
2014-12-11 12:50:00,32.98,32.98,32.95,32.95,24900.0,30.1894,30.1894,30.1619,30.1619,24900.0
2014-12-11 12:55:00,32.94,32.96,32.94,32.94,9600.0,30.1527,30.1711,30.1527,30.1527,9600.0
2014-12-11 13:00:00,32.95,32.96,32.94,32.95,8900.0,30.1619,30.1711,30.1527,30.1619,8900.0
2014-12-11 13:05:00,32.95,32.98,32.95,32.96,10000.0,30.1619,30.1894,30.1619,30.1711,10000.0
2014-12-11 13:10:00,32.95,32.96,32.93,32.93,16200.0,30.1619,30.1711,30.1436,30.1436,16200.0
2014-12-11 13:15:00,32.92,32.95,32.92,32.94,16900.0,30.1344,30.1619,30.1344,30.1527,16900.0
2014-12-11 13:20:00,32.94,32.95,32.92,32.92,9200.0,30.1527,30.1619,30.1344,30.1344,9200.0
2014-12-11 13:25:00,32.92,32.93,32.89,32.9,35600.0,30.1344,30.1436,30.107,30.1161,35600.0
2014-12-11 13:30:00,32.9,32.91,32.9,32.91,13400.0,30.1161,30.1253,30.1161,30.1253,13400.0
2014-12-11 13:35:00,32.91,32.92,32.9,32.91,17600.0,30.1253,30.1344,30.1161,30.1253,17600.0
2014-12-11 13:40:00,32.92,32.96,32.92,32.96,27800.0,30.1344,30.1711,30.1344,30.1711,27800.0
2014-12-11 13:45:00,32.95,32.98,32.95,32.98,26900.0,30.1619,30.1894,30.1619,30.1894,26900.0
2014-12-11 13:50:00,32.98,33.0,32.95,32.95,24500.0,30.1894,30.2077,30.1619,30.1619,24500.0
2014-12-11 13:55:00,32.95,32.96,32.89,32.89,23900.0,30.1619,30.1711,30.107,30.107,23900.0
2014-12-11 14:00:00,32.88,32.94,32.88,32.94,82500.0,30.0978,30.1527,30.0978,30.1527,82500.0
2014-12-11 14:05:00,32.93,32.94,32.91,32.92,35500.0,30.1436,30.1527,30.1253,30.1344,35500.0
2014-12-11 14:10:00,32.92,32.93,32.9,32.93,15700.0,30.1344,30.1436,30.1161,30.1436,15700.0
2014-12-11 14:15:00,32.93,32.93,32.88,32.9,55000.0,30.1436,30.1436,30.0978,30.1161,55000.0
2014-12-11 14:20:00,32.9,32.93,32.9,32.91,15600.0,30.1161,30.1436,30.1161,30.1253,15600.0
2014-12-11 14:25:00,32.91,32.91,32.84,32.84,13400.0,30.1253,30.1253,30.0612,30.0612,13400.0
2014-12-11 14:30:00,32.85,32.86,32.81,32.83,22100.0,30.0704,30.0795,30.0337,30.0521,22100.0
2014-12-11 14:35:00,32.83,32.85,32.83,32.84,11200.0,30.0521,30.0704,30.0521,30.0612,11200.0
2014-12-11 14:40:00,32.86,32.87,32.85,32.85,29700.0,30.0795,30.0887,30.0704,30.0704,29700.0
2014-12-11 14:45:00,32.85,32.85,32.76,32.76,36100.0,30.0704,30.0704,29.988,29.988,36100.0
2014-12-11 14:50:00,32.76,32.77,32.74,32.76,23500.0,29.988,29.9971,29.9697,29.988,23500.0
2014-12-11 14:55:00,32.75,32.77,32.71,32.72,13000.0,29.9788,29.9971,29.9422,29.9514,13000.0
2014-12-11 15:00:00,32.73,32.8,32.72,32.8,14100.0,29.9605,30.0246,29.9514,30.0246,14100.0
2014-12-11 15:05:00,32.8,32.82,32.79,32.79,28400.0,30.0246,30.0429,30.0154,30.0154,28400.0
2014-12-11 15:10:00,32.79,32.85,32.79,32.83,15300.0,30.0154,30.0704,30.0154,30.0521,15300.0
2014-12-11 15:15:00,32.82,32.86,32.82,32.84,14300.0,30.0429,30.0795,30.0429,30.0612,14300.0
2014-12-11 15:20:00,32.84,32.86,32.82,32.86,27800.0,30.0612,30.0795,30.0429,30.0795,27800.0
2014-12-11 15:25:00,32.85,32.86,32.82,32.83,37700.0,30.0704,30.0795,30.0429,30.0521,37700.0
2014-12-11 15:30:00,32.84,32.87,32.79,32.81,137600.0,30.0612,30.0887,30.0154,30.0337,137600.0
2014-12-11 15:35:00,32.81,32.81,32.78,32.79,29900.0,30.0337,30.0337,30.0063,30.0154,29900.0
2014-12-11 15:40:00,32.79,32.83,32.75,32.75,80700.0,30.0154,30.0521,29.9788,29.9788,80700.0
2014-12-11 15:45:00,32.75,32.76,32.67,32.67,113900.0,29.9788,29.988,29.9056,29.9056,113900.0
2014-12-11 15:50:00,32.67,32.67,32.61,32.64,221500.0,29.9056,29.9056,29.8507,29.8781,221500.0
2014-12-11 15:55:00,32.64,32.65,32.62,32.64,525300.0,29.8781,29.8873,29.8598,29.8781,525300.0
2014-12-12 09:30:00,32.45,32.56,32.33,32.4,72100.0,29.7042,29.8049,29.5944,29.6584,72100.0
2014-12-12 09:35:00,32.4,32.5,32.38,32.5,112600.0,29.6584,29.75,29.6401,29.75,112600.0
2014-12-12 09:40:00,32.49,32.62,32.46,32.6,95900.0,29.7408,29.8598,29.7134,29.8415,95900.0
2014-12-12 09:45:00,32.61,32.61,32.51,32.51,44000.0,29.8507,29.8507,29.7591,29.7591,44000.0
2014-12-12 09:50:00,32.52,32.55,32.49,32.51,57100.0,29.7683,29.7957,29.7408,29.7591,57100.0
2014-12-12 09:55:00,32.52,32.63,32.5,32.61,81800.0,29.7683,29.869,29.75,29.8507,81800.0
2014-12-12 10:00:00,32.61,32.61,32.53,32.53,88100.0,29.8507,29.8507,29.7774,29.7774,88100.0
2014-12-12 10:05:00,32.54,32.59,32.53,32.57,99100.0,29.7866,29.8324,29.7774,29.8141,99100.0
2014-12-12 10:10:00,32.58,32.58,32.45,32.46,80200.0,29.8232,29.8232,29.7042,29.7134,80200.0
2014-12-12 10:15:00,32.45,32.47,32.41,32.47,37200.0,29.7042,29.7225,29.6676,29.7225,37200.0
2014-12-12 10:20:00,32.47,32.56,32.47,32.55,71900.0,29.7225,29.8049,29.7225,29.7957,71900.0
2014-12-12 10:25:00,32.54,32.54,32.48,32.5,45300.0,29.7866,29.7866,29.7317,29.75,45300.0
2014-12-12 10:30:00,32.48,32.52,32.48,32.48,42800.0,29.7317,29.7683,29.7317,29.7317,42800.0
2014-12-12 10:35:00,32.48,32.48,32.43,32.43,46500.0,29.7317,29.7317,29.6859,29.6859,46500.0
2014-12-12 10:40:00,32.44,32.45,32.43,32.45,30900.0,29.6951,29.7042,29.6859,29.7042,30900.0
2014-12-12 10:45:00,32.45,32.45,32.42,32.43,24300.0,29.7042,29.7042,29.6767,29.6859,24300.0
2014-12-12 10:50:00,32.42,32.44,32.4,32.41,20500.0,29.6767,29.6951,29.6584,29.6676,20500.0
2014-12-12 10:55:00,32.41,32.43,32.36,32.37,24900.0,29.6676,29.6859,29.6218,29.631,24900.0
2014-12-12 11:00:00,32.38,32.38,32.34,32.35,46800.0,29.6401,29.6401,29.6035,29.6127,46800.0
2014-12-12 11:05:00,32.35,32.43,32.34,32.42,56100.0,29.6127,29.6859,29.6035,29.6767,56100.0
2014-12-12 11:10:00,32.42,32.46,32.39,32.45,29500.0,29.6767,29.7134,29.6493,29.7042,29500.0
2014-12-12 11:15:00,32.45,32.46,32.44,32.44,31400.0,29.7042,29.7134,29.6951,29.6951,31400.0
2014-12-12 11:20:00,32.45,32.49,32.44,32.45,22200.0,29.7042,29.7408,29.6951,29.7042,22200.0
2014-12-12 11:25:00,32.45,32.45,32.39,32.4,29400.0,29.7042,29.7042,29.6493,29.6584,29400.0
2014-12-12 11:30:00,32.4,32.48,32.4,32.47,39700.0,29.6584,29.7317,29.6584,29.7225,39700.0
2014-12-12 11:35:00,32.47,32.5,32.46,32.5,23900.0,29.7225,29.75,29.7134,29.75,23900.0
2014-12-12 11:40:00,32.52,32.52,32.44,32.44,22400.0,29.7683,29.7683,29.6951,29.6951,22400.0
2014-12-12 11:45:00,32.44,32.45,32.43,32.43,35400.0,29.6951,29.7042,29.6859,29.6859,35400.0
2014-12-12 11:50:00,32.43,32.46,32.42,32.45,19300.0,29.6859,29.7134,29.6767,29.7042,19300.0
2014-12-12 11:55:00,32.45,32.46,32.38,32.39,27700.0,29.7042,29.7134,29.6401,29.6493,27700.0
2014-12-12 12:00:00,32.4,32.45,32.39,32.42,76400.0,29.6584,29.7042,29.6493,29.6767,76400.0
2014-12-12 12:05:00,32.42,32.43,32.37,32.38,1010000.0,29.6767,29.6859,29.631,29.6401,1010000.0
2014-12-12 12:10:00,32.38,32.38,32.36,32.38,39400.0,29.6401,29.6401,29.6218,29.6401,39400.0
2014-12-12 12:15:00,32.37,32.43,32.37,32.42,156100.0,29.631,29.6859,29.631,29.6767,156100.0
2014-12-12 12:20:00,32.42,32.45,32.41,32.45,38300.0,29.6767,29.7042,29.6676,29.7042,38300.0
2014-12-12 12:25:00,32.45,32.51,32.44,32.51,14000.0,29.7042,29.7591,29.6951,29.7591,14000.0
2014-12-12 12:30:00,32.51,32.54,32.49,32.51,23200.0,29.7591,29.7866,29.7408,29.7591,23200.0
2014-12-12 12:35:00,32.51,32.53,32.48,32.53,16600.0,29.7591,29.7774,29.7317,29.7774,16600.0
2014-12-12 12:40:00,32.53,32.53,32.49,32.5,5100.0,29.7774,29.7774,29.7408,29.75,5100.0
2014-12-12 12:45:00,32.5,32.52,32.49,32.51,17400.0,29.75,29.7683,29.7408,29.7591,17400.0
2014-12-12 12:50:00,32.52,32.52,32.45,32.45,12800.0,29.7683,29.7683,29.7042,29.7042,12800.0
2014-12-12 12:55:00,32.45,32.48,32.45,32.47,31400.0,29.7042,29.7317,29.7042,29.7225,31400.0
2014-12-12 13:00:00,32.46,32.46,32.4,32.4,44700.0,29.7134,29.7134,29.6584,29.6584,44700.0
2014-12-12 13:05:00,32.41,32.46,32.41,32.45,35700.0,29.6676,29.7134,29.6676,29.7042,35700.0
2014-12-12 13:10:00,32.45,32.46,32.4,32.43,41500.0,29.7042,29.7134,29.6584,29.6859,41500.0
2014-12-12 13:15:00,32.44,32.51,32.44,32.49,61300.0,29.6951,29.7591,29.6951,29.7408,61300.0
2014-12-12 13:20:00,32.49,32.53,32.48,32.49,15600.0,29.7408,29.7774,29.7317,29.7408,15600.0
2014-12-12 13:25:00,32.49,32.49,32.46,32.48,25300.0,29.7408,29.7408,29.7134,29.7317,25300.0
2014-12-12 13:30:00,32.48,32.49,32.44,32.47,27600.0,29.7317,29.7408,29.6951,29.7225,27600.0
2014-12-12 13:35:00,32.47,32.52,32.46,32.51,15300.0,29.7225,29.7683,29.7134,29.7591,15300.0
2014-12-12 13:40:00,32.52,32.52,32.48,32.48,20100.0,29.7683,29.7683,29.7317,29.7317,20100.0
2014-12-12 13:45:00,32.48,32.48,32.45,32.47,19000.0,29.7317,29.7317,29.7042,29.7225,19000.0
2014-12-12 13:50:00,32.47,32.48,32.46,32.48,5200.0,29.7225,29.7317,29.7134,29.7317,5200.0
2014-12-12 13:55:00,32.48,32.51,32.47,32.48,12700.0,29.7317,29.7591,29.7225,29.7317,12700.0
2014-12-12 14:00:00,32.47,32.49,32.45,32.48,15700.0,29.7225,29.7408,29.7042,29.7317,15700.0
2014-12-12 14:05:00,32.48,32.5,32.48,32.49,28300.0,29.7317,29.75,29.7317,29.7408,28300.0
2014-12-12 14:10:00,32.49,32.49,32.46,32.47,17500.0,29.7408,29.7408,29.7134,29.7225,17500.0
2014-12-12 14:15:00,32.47,32.47,32.43,32.46,10100.0,29.7225,29.7225,29.6859,29.7134,10100.0
2014-12-12 14:20:00,32.45,32.47,32.44,32.44,17100.0,29.7042,29.7225,29.6951,29.6951,17100.0
2014-12-12 14:25:00,32.45,32.48,32.42,32.43,25100.0,29.7042,29.7317,29.6767,29.6859,25100.0
2014-12-12 14:30:00,32.42,32.44,32.41,32.43,7400.0,29.6767,29.6951,29.6676,29.6859,7400.0
2014-12-12 14:35:00,32.42,32.43,32.38,32.43,12500.0,29.6767,29.6859,29.6401,29.6859,12500.0
2014-12-12 14:40:00,32.43,32.44,32.4,32.42,13800.0,29.6859,29.6951,29.6584,29.6767,13800.0
2014-12-12 14:45:00,32.41,32.45,32.4,32.44,24800.0,29.6676,29.7042,29.6584,29.6951,24800.0
2014-12-12 14:50:00,32.44,32.46,32.42,32.45,16600.0,29.6951,29.7134,29.6767,29.7042,16600.0
2014-12-12 14:55:00,32.45,32.49,32.44,32.49,9400.0,29.7042,29.7408,29.6951,29.7408,9400.0
2014-12-12 15:00:00,32.5,32.52,32.49,32.5,7400.0,29.75,29.7683,29.7408,29.75,7400.0
2014-12-12 15:05:00,32.5,32.5,32.47,32.49,8400.0,29.75,29.75,29.7225,29.7408,8400.0
2014-12-12 15:10:00,32.48,32.49,32.41,32.45,26300.0,29.7317,29.7408,29.6676,29.7042,26300.0
2014-12-12 15:15:00,32.45,32.47,32.44,32.44,33400.0,29.7042,29.7225,29.6951,29.6951,33400.0
2014-12-12 15:20:00,32.43,32.45,32.42,32.44,29600.0,29.6859,29.7042,29.6767,29.6951,29600.0
2014-12-12 15:25:00,32.44,32.46,32.4,32.45,31600.0,29.6951,29.7134,29.6584,29.7042,31600.0
2014-12-12 15:30:00,32.45,32.45,32.38,32.38,132800.0,29.7042,29.7042,29.6401,29.6401,132800.0
2014-12-12 15:35:00,32.38,32.39,32.33,32.34,132800.0,29.6401,29.6493,29.5944,29.6035,132800.0
2014-12-12 15:40:00,32.33,32.37,32.32,32.36,114900.0,29.5944,29.631,29.5852,29.6218,114900.0
2014-12-12 15:45:00,32.35,32.36,32.28,32.31,137500.0,29.6127,29.6218,29.5486,29.5761,137500.0
2014-12-12 15:50:00,32.31,32.31,32.28,32.31,96900.0,29.5761,29.5761,29.5486,29.5761,96900.0
2014-12-12 15:55:00,32.3,32.33,32.28,32.28,379000.0,29.5669,29.5944,29.5486,29.5486,379000.0
2014-12-15 09:30:00,32.32,32.58,32.21,32.56,115000.0,29.5852,29.8232,29.4845,29.8049,115000.0
2014-12-15 09:35:00,32.55,32.56,32.42,32.47,42100.0,29.7957,29.8049,29.6767,29.7225,42100.0
2014-12-15 09:40:00,32.45,32.57,32.44,32.51,42500.0,29.7042,29.8141,29.6951,29.7591,42500.0
2014-12-15 09:45:00,32.52,32.6,32.51,32.6,82300.0,29.7683,29.8415,29.7591,29.8415,82300.0
2014-12-15 09:50:00,32.58,32.63,32.57,32.62,31300.0,29.8232,29.869,29.8141,29.8598,31300.0
2014-12-15 09:55:00,32.62,32.64,32.58,32.62,19500.0,29.8598,29.8781,29.8232,29.8598,19500.0
2014-12-15 10:00:00,32.6,32.6,32.43,32.43,206200.0,29.8415,29.8415,29.6859,29.6859,206200.0
2014-12-15 10:05:00,32.43,32.5,32.42,32.43,54400.0,29.6859,29.75,29.6767,29.6859,54400.0
2014-12-15 10:10:00,32.43,32.49,32.42,32.49,29200.0,29.6859,29.7408,29.6767,29.7408,29200.0
2014-12-15 10:15:00,32.49,32.52,32.47,32.48,47400.0,29.7408,29.7683,29.7225,29.7317,47400.0
2014-12-15 10:20:00,32.48,32.48,32.4,32.4,17600.0,29.7317,29.7317,29.6584,29.6584,17600.0
2014-12-15 10:25:00,32.39,32.44,32.39,32.43,6800.0,29.6493,29.6951,29.6493,29.6859,6800.0
2014-12-15 10:30:00,32.43,32.44,32.41,32.41,7600.0,29.6859,29.6951,29.6676,29.6676,7600.0
2014-12-15 10:35:00,32.4,32.41,32.34,32.35,14800.0,29.6584,29.6676,29.6035,29.6127,14800.0
2014-12-15 10:40:00,32.36,32.39,32.28,32.28,54000.0,29.6218,29.6493,29.5486,29.5486,54000.0
2014-12-15 10:45:00,32.27,32.32,32.27,32.31,47200.0,29.5394,29.5852,29.5394,29.5761,47200.0
2014-12-15 10:50:00,32.32,32.41,32.32,32.4,74400.0,29.5852,29.6676,29.5852,29.6584,74400.0
2014-12-15 10:55:00,32.4,32.41,32.36,32.36,28300.0,29.6584,29.6676,29.6218,29.6218,28300.0
2014-12-15 11:00:00,32.36,32.37,32.3,32.31,46300.0,29.6218,29.631,29.5669,29.5761,46300.0
2014-12-15 11:05:00,32.31,32.31,32.24,32.27,39500.0,29.5761,29.5761,29.512,29.5394,39500.0
2014-12-15 11:10:00,32.27,32.27,32.2,32.21,47000.0,29.5394,29.5394,29.4754,29.4845,47000.0
2014-12-15 11:15:00,32.2,32.22,32.17,32.19,36500.0,29.4754,29.4937,29.4479,29.4662,36500.0
2014-12-15 11:20:00,32.19,32.21,32.11,32.13,68300.0,29.4662,29.4845,29.393,29.4113,68300.0
2014-12-15 11:25:00,32.13,32.16,32.11,32.13,36500.0,29.4113,29.4387,29.393,29.4113,36500.0
2014-12-15 11:30:00,32.13,32.23,32.12,32.21,108600.0,29.4113,29.5028,29.4021,29.4845,108600.0
2014-12-15 11:35:00,32.22,32.22,32.16,32.16,43900.0,29.4937,29.4937,29.4387,29.4387,43900.0
2014-12-15 11:40:00,32.16,32.19,32.14,32.16,62600.0,29.4387,29.4662,29.4204,29.4387,62600.0
2014-12-15 11:45:00,32.15,32.2,32.14,32.15,55900.0,29.4296,29.4754,29.4204,29.4296,55900.0
2014-12-15 11:50:00,32.16,32.18,32.1,32.1,28700.0,29.4387,29.4571,29.3838,29.3838,28700.0
2014-12-15 11:55:00,32.1,32.1,32.05,32.05,33300.0,29.3838,29.3838,29.3381,29.3381,33300.0
2014-12-15 12:00:00,32.05,32.14,32.05,32.14,37400.0,29.3381,29.4204,29.3381,29.4204,37400.0
2014-12-15 12:05:00,32.14,32.21,32.14,32.16,23900.0,29.4204,29.4845,29.4204,29.4387,23900.0
2014-12-15 12:10:00,32.16,32.18,32.14,32.17,12600.0,29.4387,29.4571,29.4204,29.4479,12600.0
2014-12-15 12:15:00,32.17,32.17,32.12,32.14,24200.0,29.4479,29.4479,29.4021,29.4204,24200.0
2014-12-15 12:20:00,32.16,32.2,32.14,32.18,26600.0,29.4387,29.4754,29.4204,29.4571,26600.0
2014-12-15 12:25:00,32.2,32.24,32.2,32.22,22100.0,29.4754,29.512,29.4754,29.4937,22100.0
2014-12-15 12:30:00,32.23,32.25,32.15,32.17,18800.0,29.5028,29.5211,29.4296,29.4479,18800.0
2014-12-15 12:35:00,32.17,32.23,32.15,32.23,20100.0,29.4479,29.5028,29.4296,29.5028,20100.0
2014-12-15 12:40:00,32.23,32.24,32.16,32.16,18800.0,29.5028,29.512,29.4387,29.4387,18800.0
2014-12-15 12:45:00,32.17,32.22,32.17,32.22,12600.0,29.4479,29.4937,29.4479,29.4937,12600.0
2014-12-15 12:50:00,32.23,32.28,32.21,32.26,24100.0,29.5028,29.5486,29.4845,29.5303,24100.0
2014-12-15 12:55:00,32.27,32.33,32.27,32.32,24400.0,29.5394,29.5944,29.5394,29.5852,24400.0
2014-12-15 13:00:00,32.31,32.34,32.3,32.33,46800.0,29.5761,29.6035,29.5669,29.5944,46800.0
2014-12-15 13:05:00,32.32,32.32,32.24,32.25,29500.0,29.5852,29.5852,29.512,29.5211,29500.0
2014-12-15 13:10:00,32.25,32.26,32.17,32.18,32800.0,29.5211,29.5303,29.4479,29.4571,32800.0
2014-12-15 13:15:00,32.19,32.21,32.19,32.2,12200.0,29.4662,29.4845,29.4662,29.4754,12200.0
2014-12-15 13:20:00,32.2,32.24,32.2,32.23,20900.0,29.4754,29.512,29.4754,29.5028,20900.0
2014-12-15 13:25:00,32.22,32.22,32.16,32.16,37500.0,29.4937,29.4937,29.4387,29.4387,37500.0
2014-12-15 13:30:00,32.15,32.19,32.14,32.19,23200.0,29.4296,29.4662,29.4204,29.4662,23200.0
2014-12-15 13:35:00,32.19,32.24,32.19,32.22,24500.0,29.4662,29.512,29.4662,29.4937,24500.0
2014-12-15 13:40:00,32.22,32.26,32.21,32.24,68400.0,29.4937,29.5303,29.4845,29.512,68400.0
2014-12-15 13:45:00,32.24,32.24,32.19,32.2,52400.0,29.512,29.512,29.4662,29.4754,52400.0
2014-12-15 13:50:00,32.2,32.26,32.18,32.24,37600.0,29.4754,29.5303,29.4571,29.512,37600.0
2014-12-15 13:55:00,32.24,32.26,32.23,32.24,17700.0,29.512,29.5303,29.5028,29.512,17700.0
2014-12-15 14:00:00,32.23,32.26,32.22,32.23,20000.0,29.5028,29.5303,29.4937,29.5028,20000.0
2014-12-15 14:05:00,32.24,32.24,32.22,32.23,17400.0,29.512,29.512,29.4937,29.5028,17400.0
2014-12-15 14:10:00,32.23,32.25,32.2,32.21,20300.0,29.5028,29.5211,29.4754,29.4845,20300.0
2014-12-15 14:15:00,32.21,32.23,32.2,32.22,17400.0,29.4845,29.5028,29.4754,29.4937,17400.0
2014-12-15 14:20:00,32.22,32.29,32.21,32.29,20600.0,29.4937,29.5577,29.4845,29.5577,20600.0
2014-12-15 14:25:00,32.29,32.36,32.29,32.33,27900.0,29.5577,29.6218,29.5577,29.5944,27900.0
2014-12-15 14:30:00,32.32,32.33,32.27,32.3,35500.0,29.5852,29.5944,29.5394,29.5669,35500.0
2014-12-15 14:35:00,32.3,32.37,32.3,32.34,35000.0,29.5669,29.631,29.5669,29.6035,35000.0
2014-12-15 14:40:00,32.35,32.36,32.25,32.25,71700.0,29.6127,29.6218,29.5211,29.5211,71700.0
2014-12-15 14:45:00,32.25,32.29,32.23,32.24,25900.0,29.5211,29.5577,29.5028,29.512,25900.0
2014-12-15 14:50:00,32.24,32.27,32.23,32.27,20400.0,29.512,29.5394,29.5028,29.5394,20400.0
2014-12-15 14:55:00,32.27,32.3,32.26,32.28,34400.0,29.5394,29.5669,29.5303,29.5486,34400.0
2014-12-15 15:00:00,32.28,32.34,32.28,32.31,38000.0,29.5486,29.6035,29.5486,29.5761,38000.0
2014-12-15 15:05:00,32.31,32.38,32.31,32.35,27200.0,29.5761,29.6401,29.5761,29.6127,27200.0
2014-12-15 15:10:00,32.36,32.42,32.36,32.38,37200.0,29.6218,29.6767,29.6218,29.6401,37200.0
2014-12-15 15:15:00,32.37,32.37,32.33,32.34,23600.0,29.631,29.631,29.5944,29.6035,23600.0
2014-12-15 15:20:00,32.34,32.38,32.32,32.35,34300.0,29.6035,29.6401,29.5852,29.6127,34300.0
2014-12-15 15:25:00,32.35,32.38,32.3,32.3,37300.0,29.6127,29.6401,29.5669,29.5669,37300.0
2014-12-15 15:30:00,32.29,32.3,32.26,32.28,44100.0,29.5577,29.5669,29.5303,29.5486,44100.0
2014-12-15 15:35:00,32.29,32.37,32.28,32.35,69300.0,29.5577,29.631,29.5486,29.6127,69300.0
2014-12-15 15:40:00,32.35,32.35,32.31,32.32,49200.0,29.6127,29.6127,29.5761,29.5852,49200.0
2014-12-15 15:45:00,32.32,32.32,32.27,32.31,136900.0,29.5852,29.5852,29.5394,29.5761,136900.0
2014-12-15 15:50:00,32.3,32.33,32.29,32.3,106400.0,29.5669,29.5944,29.5577,29.5669,106400.0
2014-12-15 15:55:00,32.31,32.32,32.25,32.26,226400.0,29.5761,29.5852,29.5211,29.5303,226400.0
2014-12-16 09:30:00,32.02,32.12,31.89,32.12,139900.0,29.3106,29.4021,29.1916,29.4021,139900.0
2014-12-16 09:35:00,32.12,32.24,32.1,32.14,90200.0,29.4021,29.512,29.3838,29.4204,90200.0
2014-12-16 09:40:00,32.15,32.23,32.12,32.22,53500.0,29.4296,29.5028,29.4021,29.4937,53500.0
2014-12-16 09:45:00,32.22,32.22,32.17,32.2,16400.0,29.4937,29.4937,29.4479,29.4754,16400.0
2014-12-16 09:50:00,32.21,32.23,32.16,32.21,19700.0,29.4845,29.5028,29.4387,29.4845,19700.0
2014-12-16 09:55:00,32.2,32.2,32.14,32.14,13700.0,29.4754,29.4754,29.4204,29.4204,13700.0
2014-12-16 10:00:00,32.14,32.21,32.14,32.16,26000.0,29.4204,29.4845,29.4204,29.4387,26000.0
2014-12-16 10:05:00,32.17,32.19,32.0,32.04,60600.0,29.4479,29.4662,29.2923,29.3289,60600.0
2014-12-16 10:10:00,32.05,32.09,32.03,32.06,28400.0,29.3381,29.3747,29.3197,29.3472,28400.0
2014-12-16 10:15:00,32.05,32.2,32.05,32.2,37100.0,29.3381,29.4754,29.3381,29.4754,37100.0
2014-12-16 10:20:00,32.2,32.26,32.15,32.25,32500.0,29.4754,29.5303,29.4296,29.5211,32500.0
2014-12-16 10:25:00,32.25,32.25,32.2,32.23,60600.0,29.5211,29.5211,29.4754,29.5028,60600.0
2014-12-16 10:30:00,32.23,32.23,32.1,32.11,18800.0,29.5028,29.5028,29.3838,29.393,18800.0
2014-12-16 10:35:00,32.1,32.15,32.1,32.12,23800.0,29.3838,29.4296,29.3838,29.4021,23800.0
2014-12-16 10:40:00,32.12,32.12,32.06,32.1,17500.0,29.4021,29.4021,29.3472,29.3838,17500.0
2014-12-16 10:45:00,32.09,32.14,32.08,32.09,13600.0,29.3747,29.4204,29.3655,29.3747,13600.0
2014-12-16 10:50:00,32.08,32.16,32.08,32.16,12500.0,29.3655,29.4387,29.3655,29.4387,12500.0
2014-12-16 10:55:00,32.17,32.21,32.16,32.2,18900.0,29.4479,29.4845,29.4387,29.4754,18900.0
2014-12-16 11:00:00,32.2,32.22,32.19,32.2,10500.0,29.4754,29.4937,29.4662,29.4754,10500.0
2014-12-16 11:05:00,32.2,32.22,32.16,32.16,16800.0,29.4754,29.4937,29.4387,29.4387,16800.0
2014-12-16 11:10:00,32.16,32.23,32.16,32.19,21200.0,29.4387,29.5028,29.4387,29.4662,21200.0
2014-12-16 11:15:00,32.19,32.27,32.19,32.27,46200.0,29.4662,29.5394,29.4662,29.5394,46200.0
2014-12-16 11:20:00,32.27,32.3,32.26,32.3,19900.0,29.5394,29.5669,29.5303,29.5669,19900.0
2014-12-16 11:25:00,32.3,32.42,32.29,32.37,44800.0,29.5669,29.6767,29.5577,29.631,44800.0
2014-12-16 11:30:00,32.38,32.43,32.38,32.39,31000.0,29.6401,29.6859,29.6401,29.6493,31000.0
2014-12-16 11:35:00,32.39,32.41,32.37,32.39,31200.0,29.6493,29.6676,29.631,29.6493,31200.0
2014-12-16 11:40:00,32.39,32.39,32.37,32.38,18600.0,29.6493,29.6493,29.631,29.6401,18600.0
2014-12-16 11:45:00,32.4,32.4,32.35,32.37,19100.0,29.6584,29.6584,29.6127,29.631,19100.0
2014-12-16 11:50:00,32.37,32.39,32.34,32.35,30900.0,29.631,29.6493,29.6035,29.6127,30900.0
2014-12-16 11:55:00,32.35,32.36,32.28,32.31,15200.0,29.6127,29.6218,29.5486,29.5761,15200.0
2014-12-16 12:00:00,32.32,32.35,32.3,32.33,24400.0,29.5852,29.6127,29.5669,29.5944,24400.0
2014-12-16 12:05:00,32.34,32.34,32.3,32.32,6000.0,29.6035,29.6035,29.5669,29.5852,6000.0
2014-12-16 12:10:00,32.33,32.34,32.31,32.31,47900.0,29.5944,29.6035,29.5761,29.5761,47900.0
2014-12-16 12:15:00,32.31,32.36,32.31,32.34,23200.0,29.5761,29.6218,29.5761,29.6035,23200.0
2014-12-16 12:20:00,32.34,32.34,32.29,32.31,9100.0,29.6035,29.6035,29.5577,29.5761,9100.0
2014-12-16 12:25:00,32.31,32.34,32.31,32.32,8800.0,29.5761,29.6035,29.5761,29.5852,8800.0
2014-12-16 12:30:00,32.33,32.35,32.33,32.35,17500.0,29.5944,29.6127,29.5944,29.6127,17500.0
2014-12-16 12:35:00,32.35,32.39,32.33,32.38,13200.0,29.6127,29.6493,29.5944,29.6401,13200.0
2014-12-16 12:40:00,32.39,32.39,32.33,32.33,7400.0,29.6493,29.6493,29.5944,29.5944,7400.0
2014-12-16 12:45:00,32.32,32.35,32.29,32.35,18500.0,29.5852,29.6127,29.5577,29.6127,18500.0
2014-12-16 12:50:00,32.36,32.38,32.31,32.32,28400.0,29.6218,29.6401,29.5761,29.5852,28400.0
2014-12-16 12:55:00,32.33,32.33,32.28,32.28,12900.0,29.5944,29.5944,29.5486,29.5486,12900.0
2014-12-16 13:00:00,32.28,32.31,32.27,32.28,14600.0,29.5486,29.5761,29.5394,29.5486,14600.0
2014-12-16 13:05:00,32.28,32.28,32.19,32.2,14500.0,29.5486,29.5486,29.4662,29.4754,14500.0
2014-12-16 13:10:00,32.18,32.18,32.12,32.15,436100.0,29.4571,29.4571,29.4021,29.4296,436100.0
2014-12-16 13:15:00,32.16,32.21,32.12,32.15,32300.0,29.4387,29.4845,29.4021,29.4296,32300.0
2014-12-16 13:20:00,32.14,32.18,32.14,32.15,11200.0,29.4204,29.4571,29.4204,29.4296,11200.0
2014-12-16 13:25:00,32.13,32.17,32.12,32.15,18700.0,29.4113,29.4479,29.4021,29.4296,18700.0
2014-12-16 13:30:00,32.13,32.17,32.11,32.15,19500.0,29.4113,29.4479,29.393,29.4296,19500.0
2014-12-16 13:35:00,32.15,32.2,32.15,32.19,11500.0,29.4296,29.4754,29.4296,29.4662,11500.0
2014-12-16 13:40:00,32.19,32.24,32.19,32.21,26400.0,29.4662,29.512,29.4662,29.4845,26400.0
2014-12-16 13:45:00,32.21,32.21,32.16,32.19,26300.0,29.4845,29.4845,29.4387,29.4662,26300.0
2014-12-16 13:50:00,32.19,32.25,32.19,32.19,19100.0,29.4662,29.5211,29.4662,29.4662,19100.0
2014-12-16 13:55:00,32.18,32.2,32.16,32.16,8700.0,29.4571,29.4754,29.4387,29.4387,8700.0
2014-12-16 14:00:00,32.17,32.18,32.13,32.13,20100.0,29.4479,29.4571,29.4113,29.4113,20100.0
2014-12-16 14:05:00,32.14,32.2,32.13,32.2,28400.0,29.4204,29.4754,29.4113,29.4754,28400.0
2014-12-16 14:10:00,32.2,32.21,32.16,32.18,11600.0,29.4754,29.4845,29.4387,29.4571,11600.0
2014-12-16 14:15:00,32.17,32.17,32.13,32.15,10400.0,29.4479,29.4479,29.4113,29.4296,10400.0
2014-12-16 14:20:00,32.15,32.18,32.14,32.15,25600.0,29.4296,29.4571,29.4204,29.4296,25600.0
2014-12-16 14:25:00,32.14,32.18,32.14,32.17,7600.0,29.4204,29.4571,29.4204,29.4479,7600.0
2014-12-16 14:30:00,32.18,32.19,32.14,32.14,15900.0,29.4571,29.4662,29.4204,29.4204,15900.0
2014-12-16 14:35:00,32.14,32.15,32.12,32.14,33400.0,29.4204,29.4296,29.4021,29.4204,33400.0
2014-12-16 14:40:00,32.14,32.18,32.14,32.16,17600.0,29.4204,29.4571,29.4204,29.4387,17600.0
2014-12-16 14:45:00,32.16,32.16,32.12,32.13,13000.0,29.4387,29.4387,29.4021,29.4113,13000.0
2014-12-16 14:50:00,32.13,32.13,32.07,32.11,19100.0,29.4113,29.4113,29.3564,29.393,19100.0
2014-12-16 14:55:00,32.11,32.12,32.1,32.12,12700.0,29.393,29.4021,29.3838,29.4021,12700.0
2014-12-16 15:00:00,32.11,32.17,32.09,32.15,22200.0,29.393,29.4479,29.3747,29.4296,22200.0
2014-12-16 15:05:00,32.16,32.17,32.1,32.13,27500.0,29.4387,29.4479,29.3838,29.4113,27500.0
2014-12-16 15:10:00,32.13,32.14,32.11,32.11,26800.0,29.4113,29.4204,29.393,29.393,26800.0
2014-12-16 15:15:00,32.11,32.15,32.1,32.14,13400.0,29.393,29.4296,29.3838,29.4204,13400.0
2014-12-16 15:20:00,32.14,32.14,32.08,32.09,21700.0,29.4204,29.4204,29.3655,29.3747,21700.0
2014-12-16 15:25:00,32.09,32.1,32.04,32.08,30600.0,29.3747,29.3838,29.3289,29.3655,30600.0
2014-12-16 15:30:00,32.07,32.15,32.06,32.12,70100.0,29.3564,29.4296,29.3472,29.4021,70100.0
2014-12-16 15:35:00,32.12,32.13,32.04,32.05,31200.0,29.4021,29.4113,29.3289,29.3381,31200.0
2014-12-16 15:40:00,32.05,32.06,32.0,32.01,74300.0,29.3381,29.3472,29.2923,29.3014,74300.0
2014-12-16 15:45:00,32.0,32.07,32.0,32.06,124600.0,29.2923,29.3564,29.2923,29.3472,124600.0
2014-12-16 15:50:00,32.05,32.06,31.98,32.01,101800.0,29.3381,29.3472,29.274,29.3014,101800.0
2014-12-16 15:55:00,32.01,32.01,31.91,31.93,353800.0,29.3014,29.3014,29.2099,29.2282,353800.0
2014-12-17 09:30:00,32.01,32.08,31.94,32.05,81200.0,29.3014,29.3655,29.2374,29.3381,81200.0
2014-12-17 09:35:00,32.05,32.15,32.04,32.13,133600.0,29.3381,29.4296,29.3289,29.4113,133600.0
2014-12-17 09:40:00,32.14,32.25,32.13,32.18,54000.0,29.4204,29.5211,29.4113,29.4571,54000.0
2014-12-17 09:45:00,32.19,32.21,32.08,32.08,62600.0,29.4662,29.4845,29.3655,29.3655,62600.0
2014-12-17 09:50:00,32.08,32.15,32.08,32.13,34900.0,29.3655,29.4296,29.3655,29.4113,34900.0
2014-12-17 09:55:00,32.15,32.26,32.14,32.25,25700.0,29.4296,29.5303,29.4204,29.5211,25700.0
2014-12-17 10:00:00,32.25,32.26,32.15,32.2,42100.0,29.5211,29.5303,29.4296,29.4754,42100.0
2014-12-17 10:05:00,32.19,32.19,32.15,32.17,13200.0,29.4662,29.4662,29.4296,29.4479,13200.0
2014-12-17 10:10:00,32.18,32.24,32.17,32.24,21600.0,29.4571,29.512,29.4479,29.512,21600.0
2014-12-17 10:15:00,32.24,32.24,32.16,32.18,38200.0,29.512,29.512,29.4387,29.4571,38200.0
2014-12-17 10:20:00,32.17,32.17,32.14,32.14,28300.0,29.4479,29.4479,29.4204,29.4204,28300.0
2014-12-17 10:25:00,32.13,32.13,32.04,32.04,31900.0,29.4113,29.4113,29.3289,29.3289,31900.0
2014-12-17 10:30:00,32.03,32.06,32.01,32.05,37200.0,29.3197,29.3472,29.3014,29.3381,37200.0
2014-12-17 10:35:00,32.04,32.09,32.02,32.09,38700.0,29.3289,29.3747,29.3106,29.3747,38700.0
2014-12-17 10:40:00,32.09,32.13,32.05,32.11,24300.0,29.3747,29.4113,29.3381,29.393,24300.0
2014-12-17 10:45:00,32.12,32.14,32.1,32.13,19200.0,29.4021,29.4204,29.3838,29.4113,19200.0
2014-12-17 10:50:00,32.13,32.15,32.11,32.12,33900.0,29.4113,29.4296,29.393,29.4021,33900.0
2014-12-17 10:55:00,32.13,32.14,32.09,32.1,31900.0,29.4113,29.4204,29.3747,29.3838,31900.0
2014-12-17 11:00:00,32.1,32.13,32.1,32.12,9800.0,29.3838,29.4113,29.3838,29.4021,9800.0
2014-12-17 11:05:00,32.12,32.12,32.09,32.09,21700.0,29.4021,29.4021,29.3747,29.3747,21700.0
2014-12-17 11:10:00,32.1,32.12,32.09,32.11,6500.0,29.3838,29.4021,29.3747,29.393,6500.0
2014-12-17 11:15:00,32.11,32.18,32.1,32.18,15600.0,29.393,29.4571,29.3838,29.4571,15600.0
2014-12-17 11:20:00,32.17,32.22,32.15,32.2,17200.0,29.4479,29.4937,29.4296,29.4754,17200.0
2014-12-17 11:25:00,32.21,32.24,32.18,32.22,11700.0,29.4845,29.512,29.4571,29.4937,11700.0
2014-12-17 11:30:00,32.22,32.25,32.21,32.21,12500.0,29.4937,29.5211,29.4845,29.4845,12500.0
2014-12-17 11:35:00,32.22,32.31,32.22,32.31,8800.0,29.4937,29.5761,29.4937,29.5761,8800.0
2014-12-17 11:40:00,32.31,32.33,32.3,32.3,5100.0,29.5761,29.5944,29.5669,29.5669,5100.0
2014-12-17 11:45:00,32.31,32.34,32.31,32.32,6300.0,29.5761,29.6035,29.5761,29.5852,6300.0
2014-12-17 11:50:00,32.32,32.36,32.3,32.35,14900.0,29.5852,29.6218,29.5669,29.6127,14900.0
2014-12-17 11:55:00,32.36,32.45,32.35,32.41,42100.0,29.6218,29.7042,29.6127,29.6676,42100.0
2014-12-17 12:00:00,32.41,32.41,32.37,32.37,10700.0,29.6676,29.6676,29.631,29.631,10700.0
2014-12-17 12:05:00,32.35,32.38,32.34,32.37,5100.0,29.6127,29.6401,29.6035,29.631,5100.0
2014-12-17 12:10:00,32.38,32.4,32.36,32.4,20800.0,29.6401,29.6584,29.6218,29.6584,20800.0
2014-12-17 12:15:00,32.39,32.4,32.36,32.36,16100.0,29.6493,29.6584,29.6218,29.6218,16100.0
2014-12-17 12:20:00,32.36,32.38,32.34,32.34,10400.0,29.6218,29.6401,29.6035,29.6035,10400.0
2014-12-17 12:25:00,32.33,32.33,32.28,32.29,13300.0,29.5944,29.5944,29.5486,29.5577,13300.0
2014-12-17 12:30:00,32.3,32.35,32.3,32.34,27300.0,29.5669,29.6127,29.5669,29.6035,27300.0
2014-12-17 12:35:00,32.33,32.34,32.3,32.31,17700.0,29.5944,29.6035,29.5669,29.5761,17700.0
2014-12-17 12:40:00,32.3,32.34,32.28,32.31,9500.0,29.5669,29.6035,29.5486,29.5761,9500.0
2014-12-17 12:45:00,32.31,32.33,32.31,32.33,4100.0,29.5761,29.5944,29.5761,29.5944,4100.0
2014-12-17 12:50:00,32.33,32.39,32.33,32.35,15400.0,29.5944,29.6493,29.5944,29.6127,15400.0
2014-12-17 12:55:00,32.35,32.35,32.33,32.33,6000.0,29.6127,29.6127,29.5944,29.5944,6000.0
2014-12-17 13:00:00,32.33,32.36,32.32,32.32,11800.0,29.5944,29.6218,29.5852,29.5852,11800.0
2014-12-17 13:05:00,32.32,32.36,32.31,32.36,11700.0,29.5852,29.6218,29.5761,29.6218,11700.0
2014-12-17 13:10:00,32.36,32.36,32.34,32.35,6800.0,29.6218,29.6218,29.6035,29.6127,6800.0
2014-12-17 13:15:00,32.35,32.37,32.35,32.37,9500.0,29.6127,29.631,29.6127,29.631,9500.0
2014-12-17 13:20:00,32.37,32.4,32.34,32.38,700900.0,29.631,29.6584,29.6035,29.6401,700900.0
2014-12-17 13:25:00,32.38,32.42,32.38,32.41,21500.0,29.6401,29.6767,29.6401,29.6676,21500.0
2014-12-17 13:30:00,32.43,32.43,32.41,32.43,3500.0,29.6859,29.6859,29.6676,29.6859,3500.0
2014-12-17 13:35:00,32.41,32.42,32.4,32.41,14400.0,29.6676,29.6767,29.6584,29.6676,14400.0
2014-12-17 13:40:00,32.42,32.43,32.39,32.41,37800.0,29.6767,29.6859,29.6493,29.6676,37800.0
2014-12-17 13:45:00,32.4,32.45,32.39,32.41,174600.0,29.6584,29.7042,29.6493,29.6676,174600.0
2014-12-17 13:50:00,32.41,32.44,32.41,32.43,25300.0,29.6676,29.6951,29.6676,29.6859,25300.0
2014-12-17 13:55:00,32.42,32.47,32.41,32.47,40400.0,29.6767,29.7225,29.6676,29.7225,40400.0
2014-12-17 14:00:00,32.48,32.71,32.46,32.7,414400.0,29.7317,29.9422,29.7134,29.9331,414400.0
2014-12-17 14:05:00,32.7,32.73,32.65,32.69,111100.0,29.9331,29.9605,29.8873,29.9239,111100.0
2014-12-17 14:10:00,32.69,32.73,32.65,32.71,199300.0,29.9239,29.9605,29.8873,29.9422,199300.0
2014-12-17 14:15:00,32.71,32.75,32.69,32.71,218800.0,29.9422,29.9788,29.9239,29.9422,218800.0
2014-12-17 14:20:00,32.71,32.72,32.65,32.72,71900.0,29.9422,29.9514,29.8873,29.9514,71900.0
2014-12-17 14:25:00,32.72,32.76,32.71,32.75,51700.0,29.9514,29.988,29.9422,29.9788,51700.0
2014-12-17 14:30:00,32.76,32.8,32.71,32.77,106700.0,29.988,30.0246,29.9422,29.9971,106700.0
2014-12-17 14:35:00,32.78,32.87,32.77,32.85,66800.0,30.0063,30.0887,29.9971,30.0704,66800.0
2014-12-17 14:40:00,32.84,32.84,32.7,32.72,205900.0,30.0612,30.0612,29.9331,29.9514,205900.0
2014-12-17 14:45:00,32.72,32.73,32.64,32.65,76400.0,29.9514,29.9605,29.8781,29.8873,76400.0
2014-12-17 14:50:00,32.65,32.75,32.62,32.75,78800.0,29.8873,29.9788,29.8598,29.9788,78800.0
2014-12-17 14:55:00,32.75,32.75,32.65,32.66,38500.0,29.9788,29.9788,29.8873,29.8964,38500.0
2014-12-17 15:00:00,32.66,32.66,32.57,32.6,125700.0,29.8964,29.8964,29.8141,29.8415,125700.0
2014-12-17 15:05:00,32.6,32.64,32.6,32.62,60100.0,29.8415,29.8781,29.8415,29.8598,60100.0
2014-12-17 15:10:00,32.63,32.73,32.63,32.73,41100.0,29.869,29.9605,29.869,29.9605,41100.0
2014-12-17 15:15:00,32.73,32.77,32.69,32.77,46500.0,29.9605,29.9971,29.9239,29.9971,46500.0
2014-12-17 15:20:00,32.77,32.77,32.72,32.76,36000.0,29.9971,29.9971,29.9514,29.988,36000.0
2014-12-17 15:25:00,32.76,32.86,32.75,32.85,45600.0,29.988,30.0795,29.9788,30.0704,45600.0
2014-12-17 15:30:00,32.85,32.9,32.81,32.84,86400.0,30.0704,30.1161,30.0337,30.0612,86400.0
2014-12-17 15:35:00,32.84,32.85,32.8,32.82,120600.0,30.0612,30.0704,30.0246,30.0429,120600.0
2014-12-17 15:40:00,32.82,32.89,32.82,32.87,139800.0,30.0429,30.107,30.0429,30.0887,139800.0
2014-12-17 15:45:00,32.87,32.91,32.85,32.89,224400.0,30.0887,30.1253,30.0704,30.107,224400.0
2014-12-17 15:50:00,32.89,32.89,32.79,32.8,335400.0,30.107,30.107,30.0154,30.0246,335400.0
2014-12-17 15:55:00,32.8,32.85,32.8,32.83,407100.0,30.0246,30.0704,30.0246,30.0521,407100.0
2014-12-18 09:30:00,33.18,33.26,33.12,33.22,219600.0,30.3724,30.4457,30.3175,30.409,219600.0
2014-12-18 09:35:00,33.2,33.2,33.09,33.09,21200.0,30.3907,30.3907,30.2901,30.2901,21200.0
2014-12-18 09:40:00,33.13,33.15,33.06,33.06,54700.0,30.3267,30.345,30.2626,30.2626,54700.0
2014-12-18 09:45:00,33.06,33.06,32.95,32.98,49200.0,30.2626,30.2626,30.1619,30.1894,49200.0
2014-12-18 09:50:00,32.97,33.02,32.97,33.0,26800.0,30.1802,30.226,30.1802,30.2077,26800.0
2014-12-18 09:55:00,33.01,33.08,33.01,33.07,19800.0,30.2168,30.2809,30.2168,30.2717,19800.0
2014-12-18 10:00:00,33.09,33.1,33.02,33.05,131200.0,30.2901,30.2992,30.226,30.2534,131200.0
2014-12-18 10:05:00,33.05,33.14,33.04,33.12,87000.0,30.2534,30.3358,30.2443,30.3175,87000.0
2014-12-18 10:10:00,33.13,33.14,33.09,33.1,39300.0,30.3267,30.3358,30.2901,30.2992,39300.0
2014-12-18 10:15:00,33.1,33.12,33.08,33.08,18200.0,30.2992,30.3175,30.2809,30.2809,18200.0
2014-12-18 10:20:00,33.08,33.11,33.07,33.09,26600.0,30.2809,30.3084,30.2717,30.2901,26600.0
2014-12-18 10:25:00,33.08,33.09,33.06,33.07,67600.0,30.2809,30.2901,30.2626,30.2717,67600.0
2014-12-18 10:30:00,33.07,33.08,33.03,33.04,14400.0,30.2717,30.2809,30.2351,30.2443,14400.0
2014-12-18 10:35:00,33.04,33.04,32.96,32.97,18300.0,30.2443,30.2443,30.1711,30.1802,18300.0
2014-12-18 10:40:00,32.98,32.98,32.94,32.97,36900.0,30.1894,30.1894,30.1527,30.1802,36900.0
2014-12-18 10:45:00,32.97,33.0,32.93,32.99,85800.0,30.1802,30.2077,30.1436,30.1985,85800.0
2014-12-18 10:50:00,32.99,32.99,32.96,32.96,31300.0,30.1985,30.1985,30.1711,30.1711,31300.0
2014-12-18 10:55:00,32.97,32.99,32.97,32.98,11700.0,30.1802,30.1985,30.1802,30.1894,11700.0
2014-12-18 11:00:00,32.96,32.97,32.91,32.97,16200.0,30.1711,30.1802,30.1253,30.1802,16200.0
2014-12-18 11:05:00,32.96,32.96,32.91,32.93,36100.0,30.1711,30.1711,30.1253,30.1436,36100.0
2014-12-18 11:10:00,32.93,32.97,32.91,32.97,20500.0,30.1436,30.1802,30.1253,30.1802,20500.0
2014-12-18 11:15:00,32.98,33.04,32.98,33.04,24700.0,30.1894,30.2443,30.1894,30.2443,24700.0
2014-12-18 11:20:00,33.04,33.07,33.03,33.05,21400.0,30.2443,30.2717,30.2351,30.2534,21400.0
2014-12-18 11:25:00,33.04,33.09,33.04,33.06,13400.0,30.2443,30.2901,30.2443,30.2626,13400.0
2014-12-18 11:30:00,33.06,33.09,33.05,33.09,16200.0,30.2626,30.2901,30.2534,30.2901,16200.0
2014-12-18 11:35:00,33.1,33.11,33.07,33.1,8300.0,30.2992,30.3084,30.2717,30.2992,8300.0
2014-12-18 11:40:00,33.08,33.11,33.07,33.07,16500.0,30.2809,30.3084,30.2717,30.2717,16500.0
2014-12-18 11:45:00,33.07,33.11,33.07,33.09,7700.0,30.2717,30.3084,30.2717,30.2901,7700.0
2014-12-18 11:50:00,33.1,33.16,33.09,33.15,18800.0,30.2992,30.3541,30.2901,30.345,18800.0
2014-12-18 11:55:00,33.15,33.15,33.1,33.12,59300.0,30.345,30.345,30.2992,30.3175,59300.0
2014-12-18 12:00:00,33.12,33.12,33.1,33.12,7900.0,30.3175,30.3175,30.2992,30.3175,7900.0
2014-12-18 12:05:00,33.12,33.17,33.11,33.15,13200.0,30.3175,30.3633,30.3084,30.345,13200.0
2014-12-18 12:10:00,33.14,33.17,33.13,33.14,21500.0,30.3358,30.3633,30.3267,30.3358,21500.0
2014-12-18 12:15:00,33.15,33.2,33.14,33.2,18100.0,30.345,30.3907,30.3358,30.3907,18100.0
2014-12-18 12:20:00,33.18,33.18,33.14,33.18,8500.0,30.3724,30.3724,30.3358,30.3724,8500.0
2014-12-18 12:25:00,33.19,33.22,33.19,33.19,19500.0,30.3816,30.409,30.3816,30.3816,19500.0
2014-12-18 12:30:00,33.2,33.21,33.17,33.2,33400.0,30.3907,30.3999,30.3633,30.3907,33400.0
2014-12-18 12:35:00,33.2,33.21,33.19,33.19,3700.0,30.3907,30.3999,30.3816,30.3816,3700.0
2014-12-18 12:40:00,33.18,33.22,33.18,33.22,7400.0,30.3724,30.409,30.3724,30.409,7400.0
2014-12-18 12:45:00,33.22,33.25,33.21,33.25,9100.0,30.409,30.4365,30.3999,30.4365,9100.0
2014-12-18 12:50:00,33.24,33.27,33.24,33.26,8700.0,30.4274,30.4548,30.4274,30.4457,8700.0
2014-12-18 12:55:00,33.26,33.32,33.25,33.3,33000.0,30.4457,30.5006,30.4365,30.4823,33000.0
2014-12-18 13:00:00,33.3,33.31,33.28,33.31,11300.0,30.4823,30.4914,30.464,30.4914,11300.0
2014-12-18 13:05:00,33.31,33.32,33.28,33.29,78900.0,30.4914,30.5006,30.464,30.4731,78900.0
2014-12-18 13:10:00,33.29,33.29,33.25,33.25,19500.0,30.4731,30.4731,30.4365,30.4365,19500.0
2014-12-18 13:15:00,33.26,33.3,33.26,33.28,30200.0,30.4457,30.4823,30.4457,30.464,30200.0
2014-12-18 13:20:00,33.28,33.32,33.28,33.3,14800.0,30.464,30.5006,30.464,30.4823,14800.0
2014-12-18 13:25:00,33.3,33.32,33.3,33.32,11300.0,30.4823,30.5006,30.4823,30.5006,11300.0
2014-12-18 13:30:00,33.31,33.32,33.3,33.32,12900.0,30.4914,30.5006,30.4823,30.5006,12900.0
2014-12-18 13:35:00,33.31,33.32,33.3,33.31,12200.0,30.4914,30.5006,30.4823,30.4914,12200.0
2014-12-18 13:40:00,33.3,33.32,33.29,33.3,7600.0,30.4823,30.5006,30.4731,30.4823,7600.0
2014-12-18 13:45:00,33.3,33.34,33.3,33.31,20000.0,30.4823,30.5189,30.4823,30.4914,20000.0
2014-12-18 13:50:00,33.31,33.33,33.3,33.33,4600.0,30.4914,30.5097,30.4823,30.5097,4600.0
2014-12-18 13:55:00,33.32,33.32,33.32,33.32,2000.0,30.5006,30.5006,30.5006,30.5006,2000.0
2014-12-18 14:00:00,33.32,33.33,33.29,33.31,130800.0,30.5006,30.5097,30.4731,30.4914,130800.0
2014-12-18 14:05:00,33.31,33.32,33.26,33.28,10100.0,30.4914,30.5006,30.4457,30.464,10100.0
2014-12-18 14:10:00,33.27,33.3,33.25,33.26,20500.0,30.4548,30.4823,30.4365,30.4457,20500.0
2014-12-18 14:15:00,33.27,33.27,33.25,33.25,111100.0,30.4548,30.4548,30.4365,30.4365,111100.0
2014-12-18 14:20:00,33.24,33.25,33.21,33.22,9500.0,30.4274,30.4365,30.3999,30.409,9500.0
2014-12-18 14:25:00,33.22,33.23,33.2,33.2,16700.0,30.409,30.4182,30.3907,30.3907,16700.0
2014-12-18 14:30:00,33.21,33.22,33.18,33.22,21400.0,30.3999,30.409,30.3724,30.409,21400.0
2014-12-18 14:35:00,33.22,33.23,33.19,33.21,10700.0,30.409,30.4182,30.3816,30.3999,10700.0
2014-12-18 14:40:00,33.2,33.21,33.18,33.19,9600.0,30.3907,30.3999,30.3724,30.3816,9600.0
2014-12-18 14:45:00,33.2,33.22,33.14,33.16,24500.0,30.3907,30.409,30.3358,30.3541,24500.0
2014-12-18 14:50:00,33.16,33.22,33.16,33.21,28800.0,30.3541,30.409,30.3541,30.3999,28800.0
2014-12-18 14:55:00,33.21,33.24,33.19,33.21,21600.0,30.3999,30.4274,30.3816,30.3999,21600.0
2014-12-18 15:00:00,33.21,33.25,33.2,33.24,14100.0,30.3999,30.4365,30.3907,30.4274,14100.0
2014-12-18 15:05:00,33.24,33.28,33.23,33.24,34100.0,30.4274,30.464,30.4182,30.4274,34100.0
2014-12-18 15:10:00,33.25,33.28,33.24,33.27,14000.0,30.4365,30.464,30.4274,30.4548,14000.0
2014-12-18 15:15:00,33.27,33.27,33.24,33.25,12000.0,30.4548,30.4548,30.4274,30.4365,12000.0
2014-12-18 15:20:00,33.26,33.26,33.22,33.23,22800.0,30.4457,30.4457,30.409,30.4182,22800.0
2014-12-18 15:25:00,33.23,33.24,33.21,33.22,116500.0,30.4182,30.4274,30.3999,30.409,116500.0
2014-12-18 15:30:00,33.22,33.24,33.2,33.21,128300.0,30.409,30.4274,30.3907,30.3999,128300.0
2014-12-18 15:35:00,33.21,33.22,33.2,33.2,81300.0,30.3999,30.409,30.3907,30.3907,81300.0
2014-12-18 15:40:00,33.21,33.24,33.2,33.24,117200.0,30.3999,30.4274,30.3907,30.4274,117200.0
2014-12-18 15:45:00,33.23,33.25,33.23,33.24,138000.0,30.4182,30.4365,30.4182,30.4274,138000.0
2014-12-18 15:50:00,33.24,33.28,33.24,33.27,245100.0,30.4274,30.464,30.4274,30.4548,245100.0
2014-12-18 15:55:00,33.28,33.32,33.27,33.32,508500.0,30.464,30.5006,30.4548,30.5006,508500.0
2014-12-19 09:30:00,33.53,33.53,33.35,33.45,48700.0,30.7364,30.7364,30.5714,30.6631,48700.0
2014-12-19 09:35:00,33.45,33.45,33.33,33.36,97400.0,30.6631,30.6631,30.5531,30.5806,97400.0
2014-12-19 09:40:00,33.36,33.37,33.27,33.3,40600.0,30.5806,30.5898,30.4981,30.5256,40600.0
2014-12-19 09:45:00,33.29,33.36,33.28,33.36,15200.0,30.5164,30.5806,30.5073,30.5806,15200.0
2014-12-19 09:50:00,33.35,33.36,33.31,33.32,27100.0,30.5714,30.5806,30.5348,30.5439,27100.0
2014-12-19 09:55:00,33.31,33.34,33.29,33.32,18200.0,30.5348,30.5623,30.5164,30.5439,18200.0
2014-12-19 10:00:00,33.33,33.34,33.29,33.32,10700.0,30.5531,30.5623,30.5164,30.5439,10700.0
2014-12-19 10:05:00,33.33,33.34,33.29,33.33,5700.0,30.5531,30.5623,30.5164,30.5531,5700.0
2014-12-19 10:10:00,33.31,33.32,33.28,33.3,45800.0,30.5348,30.5439,30.5073,30.5256,45800.0
2014-12-19 10:15:00,33.29,33.29,33.21,33.21,43900.0,30.5164,30.5164,30.4431,30.4431,43900.0
2014-12-19 10:20:00,33.2,33.22,33.15,33.21,64000.0,30.4339,30.4523,30.3881,30.4431,64000.0
2014-12-19 10:25:00,33.2,33.2,33.15,33.18,27100.0,30.4339,30.4339,30.3881,30.4156,27100.0
2014-12-19 10:30:00,33.17,33.17,33.12,33.14,14700.0,30.4064,30.4064,30.3606,30.3789,14700.0
2014-12-19 10:35:00,33.14,33.14,33.12,33.13,16500.0,30.3789,30.3789,30.3606,30.3698,16500.0
2014-12-19 10:40:00,33.14,33.18,33.14,33.15,34000.0,30.3789,30.4156,30.3789,30.3881,34000.0
2014-12-19 10:45:00,33.15,33.15,33.08,33.08,92800.0,30.3881,30.3881,30.3239,30.3239,92800.0
2014-12-19 10:50:00,33.08,33.14,33.08,33.13,51100.0,30.3239,30.3789,30.3239,30.3698,51100.0
2014-12-19 10:55:00,33.15,33.19,33.15,33.19,20300.0,30.3881,30.4248,30.3881,30.4248,20300.0
2014-12-19 11:00:00,33.18,33.19,33.16,33.18,8000.0,30.4156,30.4248,30.3973,30.4156,8000.0
2014-12-19 11:05:00,33.17,33.18,33.16,33.18,16500.0,30.4064,30.4156,30.3973,30.4156,16500.0
2014-12-19 11:10:00,33.17,33.2,33.17,33.19,10700.0,30.4064,30.4339,30.4064,30.4248,10700.0
2014-12-19 11:15:00,33.19,33.2,33.16,33.17,8100.0,30.4248,30.4339,30.3973,30.4064,8100.0
2014-12-19 11:20:00,33.17,33.19,33.16,33.18,13900.0,30.4064,30.4248,30.3973,30.4156,13900.0
2014-12-19 11:25:00,33.19,33.24,33.19,33.22,30200.0,30.4248,30.4706,30.4248,30.4523,30200.0
2014-12-19 11:30:00,33.21,33.22,33.2,33.22,11700.0,30.4431,30.4523,30.4339,30.4523,11700.0
2014-12-19 11:35:00,33.21,33.21,33.17,33.19,5300.0,30.4431,30.4431,30.4064,30.4248,5300.0
2014-12-19 11:40:00,33.19,33.21,33.19,33.2,7400.0,30.4248,30.4431,30.4248,30.4339,7400.0
2014-12-19 11:45:00,33.19,33.2,33.18,33.19,2100.0,30.4248,30.4339,30.4156,30.4248,2100.0
2014-12-19 11:50:00,33.19,33.2,33.17,33.17,17600.0,30.4248,30.4339,30.4064,30.4064,17600.0
2014-12-19 11:55:00,33.18,33.21,33.17,33.19,13900.0,30.4156,30.4431,30.4064,30.4248,13900.0
2014-12-19 12:00:00,33.18,33.2,33.16,33.19,58600.0,30.4156,30.4339,30.3973,30.4248,58600.0
2014-12-19 12:05:00,33.18,33.2,33.18,33.18,34700.0,30.4156,30.4339,30.4156,30.4156,34700.0
2014-12-19 12:10:00,33.17,33.17,33.15,33.16,9500.0,30.4064,30.4064,30.3881,30.3973,9500.0
2014-12-19 12:15:00,33.16,33.18,33.16,33.16,8700.0,30.3973,30.4156,30.3973,30.3973,8700.0
2014-12-19 12:20:00,33.15,33.15,33.12,33.13,20000.0,30.3881,30.3881,30.3606,30.3698,20000.0
2014-12-19 12:25:00,33.12,33.17,33.12,33.16,5900.0,30.3606,30.4064,30.3606,30.3973,5900.0
2014-12-19 12:30:00,33.16,33.17,33.14,33.16,10900.0,30.3973,30.4064,30.3789,30.3973,10900.0
2014-12-19 12:35:00,33.17,33.19,33.17,33.19,2600.0,30.4064,30.4248,30.4064,30.4248,2600.0
2014-12-19 12:40:00,33.2,33.22,33.2,33.22,34600.0,30.4339,30.4523,30.4339,30.4523,34600.0
2014-12-19 12:45:00,33.22,33.24,33.22,33.23,37200.0,30.4523,30.4706,30.4523,30.4614,37200.0
2014-12-19 12:50:00,33.24,33.28,33.24,33.26,25200.0,30.4706,30.5073,30.4706,30.4889,25200.0
2014-12-19 12:55:00,33.26,33.27,33.26,33.26,6300.0,30.4889,30.4981,30.4889,30.4889,6300.0
2014-12-19 13:00:00,33.26,33.27,33.25,33.26,22500.0,30.4889,30.4981,30.4798,30.4889,22500.0
2014-12-19 13:05:00,33.25,33.28,33.25,33.27,13900.0,30.4798,30.5073,30.4798,30.4981,13900.0
2014-12-19 13:10:00,33.27,33.27,33.26,33.27,5100.0,30.4981,30.4981,30.4889,30.4981,5100.0
2014-12-19 13:15:00,33.27,33.27,33.26,33.26,3600.0,30.4981,30.4981,30.4889,30.4889,3600.0
2014-12-19 13:20:00,33.27,33.28,33.25,33.28,19800.0,30.4981,30.5073,30.4798,30.5073,19800.0
2014-12-19 13:25:00,33.28,33.28,33.27,33.27,10500.0,30.5073,30.5073,30.4981,30.4981,10500.0
2014-12-19 13:30:00,33.28,33.3,33.27,33.27,18400.0,30.5073,30.5256,30.4981,30.4981,18400.0
2014-12-19 13:35:00,33.27,33.28,33.26,33.27,11500.0,30.4981,30.5073,30.4889,30.4981,11500.0
2014-12-19 13:40:00,33.26,33.27,33.26,33.26,9300.0,30.4889,30.4981,30.4889,30.4889,9300.0
2014-12-19 13:45:00,33.26,33.28,33.26,33.27,10000.0,30.4889,30.5073,30.4889,30.4981,10000.0
2014-12-19 13:50:00,33.27,33.28,33.26,33.27,18100.0,30.4981,30.5073,30.4889,30.4981,18100.0
2014-12-19 13:55:00,33.27,33.28,33.26,33.27,6600.0,30.4981,30.5073,30.4889,30.4981,6600.0
2014-12-19 14:00:00,33.27,33.28,33.26,33.28,36900.0,30.4981,30.5073,30.4889,30.5073,36900.0
2014-12-19 14:05:00,33.29,33.32,33.29,33.32,49000.0,30.5164,30.5439,30.5164,30.5439,49000.0
2014-12-19 14:10:00,33.31,33.32,33.3,33.31,40000.0,30.5348,30.5439,30.5256,30.5348,40000.0
2014-12-19 14:15:00,33.3,33.3,33.29,33.3,19800.0,30.5256,30.5256,30.5164,30.5256,19800.0
2014-12-19 14:20:00,33.29,33.3,33.28,33.29,32000.0,30.5164,30.5256,30.5073,30.5164,32000.0
2014-12-19 14:25:00,33.29,33.31,33.28,33.31,8900.0,30.5164,30.5348,30.5073,30.5348,8900.0
2014-12-19 14:30:00,33.3,33.32,33.3,33.31,24800.0,30.5256,30.5439,30.5256,30.5348,24800.0
2014-12-19 14:35:00,33.3,33.31,33.3,33.31,4200.0,30.5256,30.5348,30.5256,30.5348,4200.0
2014-12-19 14:40:00,33.3,33.31,33.29,33.3,69100.0,30.5256,30.5348,30.5164,30.5256,69100.0
2014-12-19 14:45:00,33.29,33.32,33.29,33.32,20200.0,30.5164,30.5439,30.5164,30.5439,20200.0
2014-12-19 14:50:00,33.32,33.34,33.32,33.32,10900.0,30.5439,30.5623,30.5439,30.5439,10900.0
2014-12-19 14:55:00,33.33,33.34,33.31,33.32,33700.0,30.5531,30.5623,30.5348,30.5439,33700.0
2014-12-19 15:00:00,33.33,33.33,33.29,33.29,17200.0,30.5531,30.5531,30.5164,30.5164,17200.0
2014-12-19 15:05:00,33.29,33.29,33.27,33.28,44000.0,30.5164,30.5164,30.4981,30.5073,44000.0
2014-12-19 15:10:00,33.28,33.3,33.23,33.29,54000.0,30.5073,30.5256,30.4614,30.5164,54000.0
2014-12-19 15:15:00,33.3,33.3,33.27,33.29,21500.0,30.5256,30.5256,30.4981,30.5164,21500.0
2014-12-19 15:20:00,33.28,33.31,33.28,33.3,21200.0,30.5073,30.5348,30.5073,30.5256,21200.0
2014-12-19 15:25:00,33.3,33.35,33.3,33.34,18900.0,30.5256,30.5714,30.5256,30.5623,18900.0
2014-12-19 15:30:00,33.34,33.38,33.34,33.37,61100.0,30.5623,30.5989,30.5623,30.5898,61100.0
2014-12-19 15:35:00,33.38,33.38,33.36,33.38,36400.0,30.5989,30.5989,30.5806,30.5989,36400.0
2014-12-19 15:40:00,33.38,33.38,33.34,33.34,33800.0,30.5989,30.5989,30.5623,30.5623,33800.0
2014-12-19 15:45:00,33.35,33.36,33.31,33.33,92400.0,30.5714,30.5806,30.5348,30.5531,92400.0
2014-12-19 15:50:00,33.32,33.33,33.26,33.27,147300.0,30.5439,30.5531,30.4889,30.4981,147300.0
2014-12-19 15:55:00,33.27,33.3,33.27,33.27,159100.0,30.4981,30.5256,30.4981,30.4981,159100.0
2014-12-22 09:30:00,33.34,33.4,33.29,33.31,31700.0,30.5623,30.6173,30.5164,30.5348,31700.0
2014-12-22 09:35:00,33.32,33.32,33.23,33.23,64000.0,30.5439,30.5439,30.4614,30.4614,64000.0
2014-12-22 09:40:00,33.21,33.27,33.16,33.27,36700.0,30.4431,30.4981,30.3973,30.4981,36700.0
2014-12-22 09:45:00,33.27,33.3,33.25,33.26,126700.0,30.4981,30.5256,30.4798,30.4889,126700.0
2014-12-22 09:50:00,33.27,33.3,33.25,33.26,25900.0,30.4981,30.5256,30.4798,30.4889,25900.0
2014-12-22 09:55:00,33.25,33.25,33.22,33.25,15100.0,30.4798,30.4798,30.4523,30.4798,15100.0
2014-12-22 10:00:00,33.23,33.24,33.1,33.15,300500.0,30.4614,30.4706,30.3423,30.3881,300500.0
2014-12-22 10:05:00,33.14,33.16,33.12,33.13,75900.0,30.3789,30.3973,30.3606,30.3698,75900.0
2014-12-22 10:10:00,33.13,33.19,33.12,33.19,99100.0,30.3698,30.4248,30.3606,30.4248,99100.0
2014-12-22 10:15:00,33.18,33.25,33.18,33.22,50300.0,30.4156,30.4798,30.4156,30.4523,50300.0
2014-12-22 10:20:00,33.23,33.27,33.23,33.27,44400.0,30.4614,30.4981,30.4614,30.4981,44400.0
2014-12-22 10:25:00,33.25,33.25,33.23,33.24,25600.0,30.4798,30.4798,30.4614,30.4706,25600.0
2014-12-22 10:30:00,33.24,33.24,33.22,33.23,15500.0,30.4706,30.4706,30.4523,30.4614,15500.0
2014-12-22 10:35:00,33.22,33.26,33.21,33.24,117900.0,30.4523,30.4889,30.4431,30.4706,117900.0
2014-12-22 10:40:00,33.24,33.25,33.23,33.24,21000.0,30.4706,30.4798,30.4614,30.4706,21000.0
2014-12-22 10:45:00,33.24,33.25,33.22,33.22,98200.0,30.4706,30.4798,30.4523,30.4523,98200.0
2014-12-22 10:50:00,33.22,33.23,33.21,33.22,16800.0,30.4523,30.4614,30.4431,30.4523,16800.0
2014-12-22 10:55:00,33.22,33.26,33.22,33.25,13300.0,30.4523,30.4889,30.4523,30.4798,13300.0
2014-12-22 11:00:00,33.25,33.26,33.23,33.26,24400.0,30.4798,30.4889,30.4614,30.4889,24400.0
2014-12-22 11:05:00,33.26,33.28,33.24,33.26,24900.0,30.4889,30.5073,30.4706,30.4889,24900.0
2014-12-22 11:10:00,33.26,33.26,33.24,33.25,18100.0,30.4889,30.4889,30.4706,30.4798,18100.0
2014-12-22 11:15:00,33.25,33.27,33.25,33.27,6900.0,30.4798,30.4981,30.4798,30.4981,6900.0
2014-12-22 11:20:00,33.27,33.28,33.26,33.28,7700.0,30.4981,30.5073,30.4889,30.5073,7700.0
2014-12-22 11:25:00,33.27,33.31,33.26,33.3,52500.0,30.4981,30.5348,30.4889,30.5256,52500.0
2014-12-22 11:30:00,33.3,33.33,33.28,33.32,20300.0,30.5256,30.5531,30.5073,30.5439,20300.0
2014-12-22 11:35:00,33.32,33.32,33.3,33.3,32600.0,30.5439,30.5439,30.5256,30.5256,32600.0
2014-12-22 11:40:00,33.3,33.3,33.28,33.29,23100.0,30.5256,30.5256,30.5073,30.5164,23100.0
2014-12-22 11:45:00,33.3,33.3,33.28,33.29,3900.0,30.5256,30.5256,30.5073,30.5164,3900.0
2014-12-22 11:50:00,33.29,33.29,33.25,33.29,147000.0,30.5164,30.5164,30.4798,30.5164,147000.0
2014-12-22 11:55:00,33.28,33.28,33.25,33.26,28600.0,30.5073,30.5073,30.4798,30.4889,28600.0
2014-12-22 12:00:00,33.25,33.25,33.23,33.24,27000.0,30.4798,30.4798,30.4614,30.4706,27000.0
2014-12-22 12:05:00,33.23,33.28,33.23,33.28,13300.0,30.4614,30.5073,30.4614,30.5073,13300.0
2014-12-22 12:10:00,33.28,33.3,33.27,33.29,31900.0,30.5073,30.5256,30.4981,30.5164,31900.0
2014-12-22 12:15:00,33.29,33.32,33.29,33.31,29500.0,30.5164,30.5439,30.5164,30.5348,29500.0
2014-12-22 12:20:00,33.31,33.32,33.29,33.31,18700.0,30.5348,30.5439,30.5164,30.5348,18700.0
2014-12-22 12:25:00,33.31,33.31,33.28,33.29,20300.0,30.5348,30.5348,30.5073,30.5164,20300.0
2014-12-22 12:30:00,33.28,33.29,33.28,33.29,13100.0,30.5073,30.5164,30.5073,30.5164,13100.0
2014-12-22 12:35:00,33.29,33.29,33.27,33.28,20300.0,30.5164,30.5164,30.4981,30.5073,20300.0
2014-12-22 12:40:00,33.28,33.3,33.28,33.3,5000.0,30.5073,30.5256,30.5073,30.5256,5000.0
2014-12-22 12:45:00,33.3,33.36,33.3,33.36,58500.0,30.5256,30.5806,30.5256,30.5806,58500.0
2014-12-22 12:50:00,33.36,33.38,33.35,33.38,12700.0,30.5806,30.5989,30.5714,30.5989,12700.0
2014-12-22 12:55:00,33.39,33.4,33.39,33.4,10600.0,30.6081,30.6173,30.6081,30.6173,10600.0
2014-12-22 13:00:00,33.41,33.41,33.4,33.41,2000.0,30.6264,30.6264,30.6173,30.6264,2000.0
2014-12-22 13:05:00,33.41,33.41,33.4,33.41,16500.0,30.6264,30.6264,30.6173,30.6264,16500.0
2014-12-22 13:10:00,33.41,33.42,33.4,33.41,7200.0,30.6264,30.6356,30.6173,30.6264,7200.0
2014-12-22 13:15:00,33.41,33.43,33.41,33.42,13000.0,30.6264,30.6448,30.6264,30.6356,13000.0
2014-12-22 13:20:00,33.42,33.42,33.39,33.4,15200.0,30.6356,30.6356,30.6081,30.6173,15200.0
2014-12-22 13:25:00,33.4,33.43,33.39,33.42,19800.0,30.6173,30.6448,30.6081,30.6356,19800.0
2014-12-22 13:30:00,33.42,33.42,33.4,33.41,5500.0,30.6356,30.6356,30.6173,30.6264,5500.0
2014-12-22 13:35:00,33.4,33.43,33.4,33.43,4800.0,30.6173,30.6448,30.6173,30.6448,4800.0
2014-12-22 13:40:00,33.43,33.43,33.42,33.42,3900.0,30.6448,30.6448,30.6356,30.6356,3900.0
2014-12-22 13:45:00,33.43,33.44,33.42,33.43,40300.0,30.6448,30.6539,30.6356,30.6448,40300.0
2014-12-22 13:50:00,33.43,33.43,33.39,33.4,8000.0,30.6448,30.6448,30.6081,30.6173,8000.0
2014-12-22 13:55:00,33.39,33.4,33.38,33.39,4800.0,30.6081,30.6173,30.5989,30.6081,4800.0
2014-12-22 14:00:00,33.4,33.4,33.37,33.38,4000.0,30.6173,30.6173,30.5898,30.5989,4000.0
2014-12-22 14:05:00,33.39,33.4,33.37,33.39,16500.0,30.6081,30.6173,30.5898,30.6081,16500.0
2014-12-22 14:10:00,33.39,33.4,33.37,33.4,14900.0,30.6081,30.6173,30.5898,30.6173,14900.0
2014-12-22 14:15:00,33.4,33.42,33.38,33.38,18700.0,30.6173,30.6356,30.5989,30.5989,18700.0
2014-12-22 14:20:00,33.39,33.4,33.38,33.39,4800.0,30.6081,30.6173,30.5989,30.6081,4800.0
2014-12-22 14:25:00,33.38,33.39,33.38,33.38,3400.0,30.5989,30.6081,30.5989,30.5989,3400.0
2014-12-22 14:30:00,33.39,33.4,33.38,33.39,11800.0,30.6081,30.6173,30.5989,30.6081,11800.0
2014-12-22 14:35:00,33.39,33.39,33.37,33.38,4400.0,30.6081,30.6081,30.5898,30.5989,4400.0
2014-12-22 14:40:00,33.38,33.39,33.37,33.39,7900.0,30.5989,30.6081,30.5898,30.6081,7900.0
2014-12-22 14:45:00,33.38,33.39,33.37,33.38,2100.0,30.5989,30.6081,30.5898,30.5989,2100.0
2014-12-22 14:50:00,33.39,33.39,33.36,33.37,43700.0,30.6081,30.6081,30.5806,30.5898,43700.0
2014-12-22 14:55:00,33.37,33.37,33.36,33.36,11000.0,30.5898,30.5898,30.5806,30.5806,11000.0
2014-12-22 15:00:00,33.36,33.39,33.36,33.39,29400.0,30.5806,30.6081,30.5806,30.6081,29400.0
2014-12-22 15:05:00,33.39,33.39,33.38,33.38,25200.0,30.6081,30.6081,30.5989,30.5989,25200.0
2014-12-22 15:10:00,33.38,33.4,33.37,33.4,18900.0,30.5989,30.6173,30.5898,30.6173,18900.0
2014-12-22 15:15:00,33.39,33.4,33.38,33.39,16000.0,30.6081,30.6173,30.5989,30.6081,16000.0
2014-12-22 15:20:00,33.39,33.43,33.38,33.41,19300.0,30.6081,30.6448,30.5989,30.6264,19300.0
2014-12-22 15:25:00,33.41,33.42,33.41,33.42,6600.0,30.6264,30.6356,30.6264,30.6356,6600.0
2014-12-22 15:30:00,33.41,33.44,33.41,33.43,20000.0,30.6264,30.6539,30.6264,30.6448,20000.0
2014-12-22 15:35:00,33.43,33.44,33.42,33.43,89900.0,30.6448,30.6539,30.6356,30.6448,89900.0
2014-12-22 15:40:00,33.43,33.45,33.43,33.44,28200.0,30.6448,30.6631,30.6448,30.6539,28200.0
2014-12-22 15:45:00,33.43,33.44,33.41,33.43,96900.0,30.6448,30.6539,30.6264,30.6448,96900.0
2014-12-22 15:50:00,33.42,33.44,33.4,33.42,80800.0,30.6356,30.6539,30.6173,30.6356,80800.0
2014-12-22 15:55:00,33.41,33.43,33.4,33.43,145800.0,30.6264,30.6448,30.6173,30.6448,145800.0
2014-12-23 09:30:00,33.48,33.63,33.43,33.61,46900.0,30.6906,30.8281,30.6448,30.8098,46900.0
2014-12-23 09:35:00,33.62,33.68,33.59,33.66,181000.0,30.8189,30.8739,30.7914,30.8556,181000.0
2014-12-23 09:40:00,33.67,33.69,33.66,33.68,163700.0,30.8648,30.8831,30.8556,30.8739,163700.0
2014-12-23 09:45:00,33.68,33.71,33.66,33.69,151400.0,30.8739,30.9014,30.8556,30.8831,151400.0
2014-12-23 09:50:00,33.7,33.73,33.7,33.72,14300.0,30.8923,30.9198,30.8923,30.9106,14300.0
2014-12-23 09:55:00,33.72,33.78,33.71,33.75,38000.0,30.9106,30.9656,30.9014,30.9381,38000.0
2014-12-23 10:00:00,33.74,33.75,33.63,33.71,125400.0,30.9289,30.9381,30.8281,30.9014,125400.0
2014-12-23 10:05:00,33.7,33.75,33.68,33.73,57800.0,30.8923,30.9381,30.8739,30.9198,57800.0
2014-12-23 10:10:00,33.73,33.74,33.7,33.7,29500.0,30.9198,30.9289,30.8923,30.8923,29500.0
2014-12-23 10:15:00,33.7,33.73,33.69,33.72,44400.0,30.8923,30.9198,30.8831,30.9106,44400.0
2014-12-23 10:20:00,33.72,33.75,33.72,33.75,16500.0,30.9106,30.9381,30.9106,30.9381,16500.0
2014-12-23 10:25:00,33.74,33.77,33.74,33.77,34900.0,30.9289,30.9564,30.9289,30.9564,34900.0
2014-12-23 10:30:00,33.77,33.78,33.76,33.77,35200.0,30.9564,30.9656,30.9473,30.9564,35200.0
2014-12-23 10:35:00,33.77,33.78,33.72,33.72,24700.0,30.9564,30.9656,30.9106,30.9106,24700.0
2014-12-23 10:40:00,33.72,33.73,33.71,33.73,6600.0,30.9106,30.9198,30.9014,30.9198,6600.0
2014-12-23 10:45:00,33.73,33.73,33.66,33.68,24600.0,30.9198,30.9198,30.8556,30.8739,24600.0
2014-12-23 10:50:00,33.67,33.68,33.64,33.66,32500.0,30.8648,30.8739,30.8373,30.8556,32500.0
2014-12-23 10:55:00,33.65,33.66,33.62,33.64,23200.0,30.8464,30.8556,30.8189,30.8373,23200.0
2014-12-23 11:00:00,33.63,33.64,33.61,33.62,20600.0,30.8281,30.8373,30.8098,30.8189,20600.0
2014-12-23 11:05:00,33.62,33.62,33.59,33.61,61300.0,30.8189,30.8189,30.7914,30.8098,61300.0
2014-12-23 11:10:00,33.61,33.62,33.6,33.6,67400.0,30.8098,30.8189,30.8006,30.8006,67400.0
2014-12-23 11:15:00,33.6,33.63,33.58,33.63,43000.0,30.8006,30.8281,30.7823,30.8281,43000.0
2014-12-23 11:20:00,33.62,33.67,33.61,33.66,14200.0,30.8189,30.8648,30.8098,30.8556,14200.0
2014-12-23 11:25:00,33.66,33.67,33.66,33.66,13400.0,30.8556,30.8648,30.8556,30.8556,13400.0
2014-12-23 11:30:00,33.67,33.71,33.66,33.7,31400.0,30.8648,30.9014,30.8556,30.8923,31400.0
2014-12-23 11:35:00,33.7,33.7,33.67,33.7,46300.0,30.8923,30.8923,30.8648,30.8923,46300.0
2014-12-23 11:40:00,33.7,33.71,33.67,33.67,7800.0,30.8923,30.9014,30.8648,30.8648,7800.0
2014-12-23 11:45:00,33.67,33.68,33.66,33.68,21100.0,30.8648,30.8739,30.8556,30.8739,21100.0
2014-12-23 11:50:00,33.68,33.69,33.66,33.66,15500.0,30.8739,30.8831,30.8556,30.8556,15500.0
2014-12-23 11:55:00,33.66,33.67,33.65,33.66,14500.0,30.8556,30.8648,30.8464,30.8556,14500.0
2014-12-23 12:00:00,33.66,33.68,33.66,33.68,20100.0,30.8556,30.8739,30.8556,30.8739,20100.0
2014-12-23 12:05:00,33.68,33.69,33.67,33.67,34100.0,30.8739,30.8831,30.8648,30.8648,34100.0
2014-12-23 12:10:00,33.67,33.68,33.67,33.67,5400.0,30.8648,30.8739,30.8648,30.8648,5400.0
2014-12-23 12:15:00,33.67,33.69,33.67,33.69,42100.0,30.8648,30.8831,30.8648,30.8831,42100.0
2014-12-23 12:20:00,33.69,33.69,33.67,33.68,30100.0,30.8831,30.8831,30.8648,30.8739,30100.0
2014-12-23 12:25:00,33.68,33.69,33.67,33.67,13900.0,30.8739,30.8831,30.8648,30.8648,13900.0
2014-12-23 12:30:00,33.67,33.68,33.67,33.67,11700.0,30.8648,30.8739,30.8648,30.8648,11700.0
2014-12-23 12:35:00,33.67,33.69,33.67,33.69,15000.0,30.8648,30.8831,30.8648,30.8831,15000.0
2014-12-23 12:40:00,33.7,33.7,33.67,33.69,21600.0,30.8923,30.8923,30.8648,30.8831,21600.0
2014-12-23 12:45:00,33.69,33.69,33.66,33.67,12400.0,30.8831,30.8831,30.8556,30.8648,12400.0
2014-12-23 12:50:00,33.67,33.68,33.65,33.65,15300.0,30.8648,30.8739,30.8464,30.8464,15300.0
2014-12-23 12:55:00,33.65,33.65,33.64,33.64,5700.0,30.8464,30.8464,30.8373,30.8373,5700.0
2014-12-23 13:00:00,33.64,33.64,33.62,33.64,21600.0,30.8373,30.8373,30.8189,30.8373,21600.0
2014-12-23 13:05:00,33.64,33.64,33.62,33.63,13200.0,30.8373,30.8373,30.8189,30.8281,13200.0
2014-12-23 13:10:00,33.63,33.64,33.62,33.64,19300.0,30.8281,30.8373,30.8189,30.8373,19300.0
2014-12-23 13:15:00,33.64,33.65,33.63,33.64,7600.0,30.8373,30.8464,30.8281,30.8373,7600.0
2014-12-23 13:20:00,33.64,33.64,33.62,33.63,16800.0,30.8373,30.8373,30.8189,30.8281,16800.0
2014-12-23 13:25:00,33.63,33.64,33.62,33.63,17500.0,30.8281,30.8373,30.8189,30.8281,17500.0
2014-12-23 13:30:00,33.63,33.64,33.62,33.64,18400.0,30.8281,30.8373,30.8189,30.8373,18400.0
2014-12-23 13:35:00,33.63,33.64,33.62,33.63,6600.0,30.8281,30.8373,30.8189,30.8281,6600.0
2014-12-23 13:40:00,33.63,33.66,33.62,33.65,11800.0,30.8281,30.8556,30.8189,30.8464,11800.0
2014-12-23 13:45:00,33.66,33.66,33.65,33.65,3600.0,30.8556,30.8556,30.8464,30.8464,3600.0
2014-12-23 13:50:00,33.65,33.66,33.64,33.65,18100.0,30.8464,30.8556,30.8373,30.8464,18100.0
2014-12-23 13:55:00,33.65,33.67,33.64,33.65,27900.0,30.8464,30.8648,30.8373,30.8464,27900.0
2014-12-23 14:00:00,33.65,33.66,33.65,33.66,6600.0,30.8464,30.8556,30.8464,30.8556,6600.0
2014-12-23 14:05:00,33.66,33.67,33.65,33.66,12800.0,30.8556,30.8648,30.8464,30.8556,12800.0
2014-12-23 14:10:00,33.66,33.67,33.65,33.65,6800.0,30.8556,30.8648,30.8464,30.8464,6800.0
2014-12-23 14:15:00,33.65,33.65,33.64,33.65,7700.0,30.8464,30.8464,30.8373,30.8464,7700.0
2014-12-23 14:20:00,33.65,33.66,33.64,33.65,12000.0,30.8464,30.8556,30.8373,30.8464,12000.0
2014-12-23 14:25:00,33.65,33.66,33.65,33.65,7400.0,30.8464,30.8556,30.8464,30.8464,7400.0
2014-12-23 14:30:00,33.65,33.65,33.63,33.64,22000.0,30.8464,30.8464,30.8281,30.8373,22000.0
2014-12-23 14:35:00,33.64,33.65,33.63,33.65,12700.0,30.8373,30.8464,30.8281,30.8464,12700.0
2014-12-23 14:40:00,33.65,33.67,33.64,33.66,5500.0,30.8464,30.8648,30.8373,30.8556,5500.0
2014-12-23 14:45:00,33.66,33.68,33.66,33.67,20300.0,30.8556,30.8739,30.8556,30.8648,20300.0
2014-12-23 14:50:00,33.67,33.68,33.66,33.67,8500.0,30.8648,30.8739,30.8556,30.8648,8500.0
2014-12-23 14:55:00,33.66,33.67,33.64,33.65,14700.0,30.8556,30.8648,30.8373,30.8464,14700.0
2014-12-23 15:00:00,33.64,33.67,33.64,33.67,15600.0,30.8373,30.8648,30.8373,30.8648,15600.0
2014-12-23 15:05:00,33.66,33.67,33.65,33.66,22600.0,30.8556,30.8648,30.8464,30.8556,22600.0
2014-12-23 15:10:00,33.66,33.67,33.65,33.66,15000.0,30.8556,30.8648,30.8464,30.8556,15000.0
2014-12-23 15:15:00,33.66,33.66,33.65,33.65,7000.0,30.8556,30.8556,30.8464,30.8464,7000.0
2014-12-23 15:20:00,33.65,33.65,33.59,33.59,66900.0,30.8464,30.8464,30.7914,30.7914,66900.0
2014-12-23 15:25:00,33.59,33.6,33.58,33.58,23300.0,30.7914,30.8006,30.7823,30.7823,23300.0
2014-12-23 15:30:00,33.58,33.62,33.57,33.61,57600.0,30.7823,30.8189,30.7731,30.8098,57600.0
2014-12-23 15:35:00,33.61,33.62,33.6,33.6,44200.0,30.8098,30.8189,30.8006,30.8006,44200.0
2014-12-23 15:40:00,33.61,33.62,33.6,33.61,30400.0,30.8098,30.8189,30.8006,30.8098,30400.0
2014-12-23 15:45:00,33.61,33.61,33.59,33.6,48300.0,30.8098,30.8098,30.7914,30.8006,48300.0
2014-12-23 15:50:00,33.6,33.63,33.59,33.61,94500.0,30.8006,30.8281,30.7914,30.8098,94500.0
2014-12-23 15:55:00,33.61,33.63,33.6,33.61,148400.0,30.8098,30.8281,30.8006,30.8098,148400.0
2014-12-24 09:30:00,33.67,33.67,33.58,33.59,96300.0,30.8648,30.8648,30.7823,30.7914,96300.0
2014-12-24 09:35:00,33.6,33.65,33.59,33.62,40400.0,30.8006,30.8464,30.7914,30.8189,40400.0
2014-12-24 09:40:00,33.62,33.62,33.56,33.57,12700.0,30.8189,30.8189,30.7639,30.7731,12700.0
2014-12-24 09:45:00,33.56,33.65,33.56,33.65,40700.0,30.7639,30.8464,30.7639,30.8464,40700.0
2014-12-24 09:50:00,33.65,33.69,33.63,33.66,23900.0,30.8464,30.8831,30.8281,30.8556,23900.0
2014-12-24 09:55:00,33.66,33.7,33.64,33.7,23100.0,30.8556,30.8923,30.8373,30.8923,23100.0
2014-12-24 10:00:00,33.7,33.72,33.68,33.69,19000.0,30.8923,30.9106,30.8739,30.8831,19000.0
2014-12-24 10:05:00,33.7,33.7,33.67,33.67,3100.0,30.8923,30.8923,30.8648,30.8648,3100.0
2014-12-24 10:10:00,33.67,33.68,33.66,33.66,35900.0,30.8648,30.8739,30.8556,30.8556,35900.0
2014-12-24 10:15:00,33.66,33.7,33.65,33.69,18600.0,30.8556,30.8923,30.8464,30.8831,18600.0
2014-12-24 10:20:00,33.69,33.72,33.69,33.71,7000.0,30.8831,30.9106,30.8831,30.9014,7000.0
2014-12-24 10:25:00,33.7,33.72,33.7,33.71,6800.0,30.8923,30.9106,30.8923,30.9014,6800.0
2014-12-24 10:30:00,33.71,33.71,33.68,33.69,8100.0,30.9014,30.9014,30.8739,30.8831,8100.0
2014-12-24 10:35:00,33.69,33.71,33.69,33.71,6100.0,30.8831,30.9014,30.8831,30.9014,6100.0
2014-12-24 10:40:00,33.72,33.73,33.71,33.73,19200.0,30.9106,30.9198,30.9014,30.9198,19200.0
2014-12-24 10:45:00,33.72,33.73,33.72,33.73,22900.0,30.9106,30.9198,30.9106,30.9198,22900.0
2014-12-24 10:50:00,33.72,33.73,33.72,33.73,38300.0,30.9106,30.9198,30.9106,30.9198,38300.0
2014-12-24 10:55:00,33.73,33.73,33.71,33.72,25400.0,30.9198,30.9198,30.9014,30.9106,25400.0
2014-12-24 11:00:00,33.72,33.76,33.72,33.76,27400.0,30.9106,30.9473,30.9106,30.9473,27400.0
2014-12-24 11:05:00,33.75,33.76,33.73,33.75,10600.0,30.9381,30.9473,30.9198,30.9381,10600.0
2014-12-24 11:10:00,33.74,33.74,33.72,33.72,8100.0,30.9289,30.9289,30.9106,30.9106,8100.0
2014-12-24 11:15:00,33.73,33.74,33.72,33.73,7900.0,30.9198,30.9289,30.9106,30.9198,7900.0
2014-12-24 11:20:00,33.74,33.75,33.73,33.74,17100.0,30.9289,30.9381,30.9198,30.9289,17100.0
2014-12-24 11:25:00,33.74,33.74,33.73,33.74,7200.0,30.9289,30.9289,30.9198,30.9289,7200.0
2014-12-24 11:30:00,33.74,33.75,33.72,33.72,18100.0,30.9289,30.9381,30.9106,30.9106,18100.0
2014-12-24 11:35:00,33.73,33.73,33.7,33.7,11700.0,30.9198,30.9198,30.8923,30.8923,11700.0
2014-12-24 11:40:00,33.7,33.72,33.7,33.71,18200.0,30.8923,30.9106,30.8923,30.9014,18200.0
2014-12-24 11:45:00,33.71,33.72,33.71,33.71,7800.0,30.9014,30.9106,30.9014,30.9014,7800.0
2014-12-24 11:50:00,33.71,33.72,33.7,33.72,27500.0,30.9014,30.9106,30.8923,30.9106,27500.0
2014-12-24 11:55:00,33.72,33.73,33.71,33.72,5100.0,30.9106,30.9198,30.9014,30.9106,5100.0
2014-12-24 12:00:00,33.72,33.74,33.72,33.73,18600.0,30.9106,30.9289,30.9106,30.9198,18600.0
2014-12-24 12:05:00,33.73,33.75,33.73,33.75,10700.0,30.9198,30.9381,30.9198,30.9381,10700.0
2014-12-24 12:10:00,33.74,33.75,33.73,33.73,13600.0,30.9289,30.9381,30.9198,30.9198,13600.0
2014-12-24 12:15:00,33.73,33.75,33.73,33.75,25700.0,30.9198,30.9381,30.9198,30.9381,25700.0
2014-12-24 12:20:00,33.75,33.75,33.74,33.75,12800.0,30.9381,30.9381,30.9289,30.9381,12800.0
2014-12-24 12:25:00,33.75,33.75,33.74,33.75,20500.0,30.9381,30.9381,30.9289,30.9381,20500.0
2014-12-24 12:30:00,33.75,33.75,33.72,33.72,41000.0,30.9381,30.9381,30.9106,30.9106,41000.0
2014-12-24 12:35:00,33.73,33.73,33.7,33.7,53700.0,30.9198,30.9198,30.8923,30.8923,53700.0
2014-12-24 12:40:00,33.71,33.71,33.69,33.69,103100.0,30.9014,30.9014,30.8831,30.8831,103100.0
2014-12-24 12:45:00,33.7,33.71,33.67,33.68,151600.0,30.8923,30.9014,30.8648,30.8739,151600.0
2014-12-24 12:50:00,33.67,33.68,33.61,33.62,63800.0,30.8648,30.8739,30.8098,30.8189,63800.0
2014-12-24 12:55:00,33.62,33.64,33.6,33.6,119900.0,30.8189,30.8373,30.8006,30.8006,119900.0
2014-12-26 09:30:00,33.61,33.78,33.61,33.78,18700.0,30.8098,30.9656,30.8098,30.9656,18700.0
2014-12-26 09:35:00,33.78,33.84,33.78,33.83,16300.0,30.9656,31.0206,30.9656,31.0114,16300.0
2014-12-26 09:40:00,33.84,33.84,33.78,33.79,12200.0,31.0206,31.0206,30.9656,30.9748,12200.0
2014-12-26 09:45:00,33.78,33.8,33.77,33.8,7400.0,30.9656,30.9839,30.9564,30.9839,7400.0
2014-12-26 09:50:00,33.83,33.84,33.81,33.83,9900.0,31.0114,31.0206,30.9931,31.0114,9900.0
2014-12-26 09:55:00,33.83,33.87,33.82,33.86,11300.0,31.0114,31.0481,31.0023,31.0389,11300.0
2014-12-26 10:00:00,33.87,33.89,33.86,33.89,35400.0,31.0481,31.0664,31.0389,31.0664,35400.0
2014-12-26 10:05:00,33.89,33.9,33.86,33.86,40400.0,31.0664,31.0756,31.0389,31.0389,40400.0
2014-12-26 10:10:00,33.87,33.92,33.86,33.89,25800.0,31.0481,31.0939,31.0389,31.0664,25800.0
2014-12-26 10:15:00,33.9,33.9,33.88,33.9,22400.0,31.0756,31.0756,31.0573,31.0756,22400.0
2014-12-26 10:20:00,33.9,33.92,33.9,33.9,26100.0,31.0756,31.0939,31.0756,31.0756,26100.0
2014-12-26 10:25:00,33.9,33.91,33.86,33.86,20500.0,31.0756,31.0848,31.0389,31.0389,20500.0
2014-12-26 10:30:00,33.87,33.89,33.86,33.87,7500.0,31.0481,31.0664,31.0389,31.0481,7500.0
2014-12-26 10:35:00,33.86,33.87,33.84,33.84,8800.0,31.0389,31.0481,31.0206,31.0206,8800.0
2014-12-26 10:40:00,33.84,33.86,33.82,33.85,11500.0,31.0206,31.0389,31.0023,31.0298,11500.0
2014-12-26 10:45:00,33.86,33.88,33.85,33.86,8600.0,31.0389,31.0573,31.0298,31.0389,8600.0
2014-12-26 10:50:00,33.85,33.86,33.83,33.83,17900.0,31.0298,31.0389,31.0114,31.0114,17900.0
2014-12-26 10:55:00,33.84,33.84,33.83,33.84,1400.0,31.0206,31.0206,31.0114,31.0206,1400.0
2014-12-26 11:00:00,33.83,33.84,33.81,33.83,8800.0,31.0114,31.0206,30.9931,31.0114,8800.0
2014-12-26 11:05:00,33.82,33.84,33.82,33.82,17000.0,31.0023,31.0206,31.0023,31.0023,17000.0
2014-12-26 11:10:00,33.82,33.83,33.81,33.82,7400.0,31.0023,31.0114,30.9931,31.0023,7400.0
2014-12-26 11:15:00,33.83,33.84,33.82,33.83,13100.0,31.0114,31.0206,31.0023,31.0114,13100.0
2014-12-26 11:20:00,33.84,33.84,33.82,33.84,5400.0,31.0206,31.0206,31.0023,31.0206,5400.0
2014-12-26 11:25:00,33.83,33.84,33.83,33.83,4200.0,31.0114,31.0206,31.0114,31.0114,4200.0
2014-12-26 11:30:00,33.83,33.84,33.82,33.83,9700.0,31.0114,31.0206,31.0023,31.0114,9700.0
2014-12-26 11:35:00,33.82,33.84,33.81,33.83,12500.0,31.0023,31.0206,30.9931,31.0114,12500.0
2014-12-26 11:40:00,33.82,33.82,33.79,33.79,7600.0,31.0023,31.0023,30.9748,30.9748,7600.0
2014-12-26 11:45:00,33.8,33.81,33.8,33.81,3700.0,30.9839,30.9931,30.9839,30.9931,3700.0
2014-12-26 11:50:00,33.82,33.83,33.81,33.83,8900.0,31.0023,31.0114,30.9931,31.0114,8900.0
2014-12-26 11:55:00,33.83,33.84,33.82,33.83,4200.0,31.0114,31.0206,31.0023,31.0114,4200.0
2014-12-26 12:00:00,33.83,33.83,33.82,33.83,6200.0,31.0114,31.0114,31.0023,31.0114,6200.0
2014-12-26 12:05:00,33.82,33.83,33.8,33.81,47000.0,31.0023,31.0114,30.9839,30.9931,47000.0
2014-12-26 12:10:00,33.81,33.81,33.78,33.8,5400.0,30.9931,30.9931,30.9656,30.9839,5400.0
2014-12-26 12:15:00,33.8,33.81,33.8,33.81,3100.0,30.9839,30.9931,30.9839,30.9931,3100.0
2014-12-26 12:20:00,33.81,33.82,33.8,33.8,19700.0,30.9931,31.0023,30.9839,30.9839,19700.0
2014-12-26 12:25:00,33.8,33.81,33.78,33.78,2500.0,30.9839,30.9931,30.9656,30.9656,2500.0
2014-12-26 12:30:00,33.79,33.79,33.77,33.79,6300.0,30.9748,30.9748,30.9564,30.9748,6300.0
2014-12-26 12:35:00,33.79,33.79,33.76,33.77,3600.0,30.9748,30.9748,30.9473,30.9564,3600.0
2014-12-26 12:40:00,33.76,33.78,33.76,33.77,8200.0,30.9473,30.9656,30.9473,30.9564,8200.0
2014-12-26 12:45:00,33.77,33.78,33.75,33.76,14800.0,30.9564,30.9656,30.9381,30.9473,14800.0
2014-12-26 12:50:00,33.76,33.77,33.75,33.76,13900.0,30.9473,30.9564,30.9381,30.9473,13900.0
2014-12-26 12:55:00,33.76,33.76,33.75,33.76,1500.0,30.9473,30.9473,30.9381,30.9473,1500.0
2014-12-26 13:00:00,33.76,33.77,33.76,33.77,12500.0,30.9473,30.9564,30.9473,30.9564,12500.0
2014-12-26 13:05:00,33.75,33.75,33.72,33.74,22300.0,30.9381,30.9381,30.9106,30.9289,22300.0
2014-12-26 13:10:00,33.74,33.74,33.73,33.74,500.0,30.9289,30.9289,30.9198,30.9289,500.0
2014-12-26 13:15:00,33.73,33.74,33.73,33.73,3700.0,30.9198,30.9289,30.9198,30.9198,3700.0
2014-12-26 13:20:00,33.74,33.77,33.73,33.75,63800.0,30.9289,30.9564,30.9198,30.9381,63800.0
2014-12-26 13:25:00,33.74,33.74,33.7,33.7,53800.0,30.9289,30.9289,30.8923,30.8923,53800.0
2014-12-26 13:30:00,33.7,33.71,33.7,33.71,1600.0,30.8923,30.9014,30.8923,30.9014,1600.0
2014-12-26 13:35:00,33.71,33.73,33.71,33.73,8500.0,30.9014,30.9198,30.9014,30.9198,8500.0
2014-12-26 13:40:00,33.73,33.73,33.72,33.73,400.0,30.9198,30.9198,30.9106,30.9198,400.0
2014-12-26 13:45:00,33.73,33.73,33.72,33.72,900.0,30.9198,30.9198,30.9106,30.9106,900.0
2014-12-26 13:50:00,33.72,33.74,33.72,33.74,13300.0,30.9106,30.9289,30.9106,30.9289,13300.0
2014-12-26 13:55:00,33.73,33.77,33.73,33.76,11900.0,30.9198,30.9564,30.9198,30.9473,11900.0
2014-12-26 14:00:00,33.76,33.77,33.75,33.76,10400.0,30.9473,30.9564,30.9381,30.9473,10400.0
2014-12-26 14:05:00,33.77,33.79,33.76,33.78,7900.0,30.9564,30.9748,30.9473,30.9656,7900.0
2014-12-26 14:10:00,33.79,33.79,33.77,33.78,9400.0,30.9748,30.9748,30.9564,30.9656,9400.0
2014-12-26 14:15:00,33.77,33.78,33.77,33.78,2500.0,30.9564,30.9656,30.9564,30.9656,2500.0
2014-12-26 14:20:00,33.78,33.79,33.78,33.79,14200.0,30.9656,30.9748,30.9656,30.9748,14200.0
2014-12-26 14:25:00,33.79,33.8,33.79,33.8,2900.0,30.9748,30.9839,30.9748,30.9839,2900.0
2014-12-26 14:30:00,33.8,33.8,33.79,33.8,7300.0,30.9839,30.9839,30.9748,30.9839,7300.0
2014-12-26 14:35:00,33.8,33.81,33.79,33.8,9200.0,30.9839,30.9931,30.9748,30.9839,9200.0
2014-12-26 14:40:00,33.8,33.81,33.78,33.78,123300.0,30.9839,30.9931,30.9656,30.9656,123300.0
2014-12-26 14:45:00,33.77,33.79,33.77,33.79,10500.0,30.9564,30.9748,30.9564,30.9748,10500.0
2014-12-26 14:50:00,33.78,33.79,33.78,33.78,3000.0,30.9656,30.9748,30.9656,30.9656,3000.0
2014-12-26 14:55:00,33.78,33.78,33.77,33.77,2300.0,30.9656,30.9656,30.9564,30.9564,2300.0
2014-12-26 15:00:00,33.77,33.79,33.77,33.77,40200.0,30.9564,30.9748,30.9564,30.9564,40200.0
2014-12-26 15:05:00,33.77,33.77,33.76,33.76,11500.0,30.9564,30.9564,30.9473,30.9473,11500.0
2014-12-26 15:10:00,33.77,33.79,33.76,33.79,24800.0,30.9564,30.9748,30.9473,30.9748,24800.0
2014-12-26 15:15:00,33.79,33.79,33.78,33.79,3400.0,30.9748,30.9748,30.9656,30.9748,3400.0
2014-12-26 15:20:00,33.79,33.79,33.78,33.78,4000.0,30.9748,30.9748,30.9656,30.9656,4000.0
2014-12-26 15:25:00,33.78,33.79,33.77,33.78,8200.0,30.9656,30.9748,30.9564,30.9656,8200.0
2014-12-26 15:30:00,33.77,33.78,33.75,33.75,37600.0,30.9564,30.9656,30.9381,30.9381,37600.0
2014-12-26 15:35:00,33.76,33.76,33.74,33.75,48400.0,30.9473,30.9473,30.9289,30.9381,48400.0
2014-12-26 15:40:00,33.74,33.76,33.73,33.73,13600.0,30.9289,30.9473,30.9198,30.9198,13600.0
2014-12-26 15:45:00,33.73,33.75,33.72,33.73,13300.0,30.9198,30.9381,30.9106,30.9198,13300.0
2014-12-26 15:50:00,33.72,33.72,33.69,33.7,37000.0,30.9106,30.9106,30.8831,30.8923,37000.0
2014-12-26 15:55:00,33.7,33.71,33.68,33.69,114700.0,30.8923,30.9014,30.8739,30.8831,114700.0
2014-12-29 09:30:00,33.63,33.75,33.62,33.73,55600.0,30.8281,30.9381,30.8189,30.9198,55600.0
2014-12-29 09:35:00,33.73,33.81,33.69,33.81,45300.0,30.9198,30.9931,30.8831,30.9931,45300.0
2014-12-29 09:40:00,33.8,33.92,33.8,33.88,45300.0,30.9839,31.0939,30.9839,31.0573,45300.0
2014-12-29 09:45:00,33.88,33.93,33.85,33.93,35000.0,31.0573,31.1031,31.0298,31.1031,35000.0
2014-12-29 09:50:00,33.93,33.99,33.92,33.98,20000.0,31.1031,31.1581,31.0939,31.1489,20000.0
2014-12-29 09:55:00,33.98,34.01,33.97,34.0,251100.0,31.1489,31.1764,31.1398,31.1673,251100.0
2014-12-29 10:00:00,34.0,34.07,34.0,34.06,18500.0,31.1673,31.2314,31.1673,31.2223,18500.0
2014-12-29 10:05:00,34.07,34.13,34.07,34.11,20700.0,31.2314,31.2864,31.2314,31.2681,20700.0
2014-12-29 10:10:00,34.12,34.16,34.12,34.16,10000.0,31.2773,31.3139,31.2773,31.3139,10000.0
2014-12-29 10:15:00,34.16,34.16,34.11,34.11,33100.0,31.3139,31.3139,31.2681,31.2681,33100.0
2014-12-29 10:20:00,34.11,34.12,34.06,34.07,99300.0,31.2681,31.2773,31.2223,31.2314,99300.0
2014-12-29 10:25:00,34.07,34.07,34.04,34.07,51500.0,31.2314,31.2314,31.2039,31.2314,51500.0
2014-12-29 10:30:00,34.07,34.08,34.06,34.06,11900.0,31.2314,31.2406,31.2223,31.2223,11900.0
2014-12-29 10:35:00,34.06,34.08,34.04,34.04,9800.0,31.2223,31.2406,31.2039,31.2039,9800.0
2014-12-29 10:40:00,34.04,34.04,34.0,34.03,94200.0,31.2039,31.2039,31.1673,31.1948,94200.0
2014-12-29 10:45:00,34.02,34.03,34.0,34.01,17400.0,31.1856,31.1948,31.1673,31.1764,17400.0
2014-12-29 10:50:00,34.0,34.05,34.0,34.05,28600.0,31.1673,31.2131,31.1673,31.2131,28600.0
2014-12-29 10:55:00,34.05,34.06,34.04,34.06,8600.0,31.2131,31.2223,31.2039,31.2223,8600.0
2014-12-29 11:00:00,34.05,34.06,34.03,34.05,9300.0,31.2131,31.2223,31.1948,31.2131,9300.0
2014-12-29 11:05:00,34.05,34.05,34.03,34.04,16500.0,31.2131,31.2131,31.1948,31.2039,16500.0
2014-12-29 11:10:00,34.05,34.05,34.04,34.04,5700.0,31.2131,31.2131,31.2039,31.2039,5700.0
2014-12-29 11:15:00,34.04,34.04,34.02,34.03,31800.0,31.2039,31.2039,31.1856,31.1948,31800.0
2014-12-29 11:20:00,34.03,34.04,34.02,34.04,5500.0,31.1948,31.2039,31.1856,31.2039,5500.0
2014-12-29 11:25:00,34.04,34.04,34.03,34.04,7600.0,31.2039,31.2039,31.1948,31.2039,7600.0
2014-12-29 11:30:00,34.04,34.05,34.03,34.03,12300.0,31.2039,31.2131,31.1948,31.1948,12300.0
2014-12-29 11:35:00,34.03,34.04,34.02,34.02,13300.0,31.1948,31.2039,31.1856,31.1856,13300.0
2014-12-29 11:40:00,34.02,34.03,34.0,34.02,11600.0,31.1856,31.1948,31.1673,31.1856,11600.0
2014-12-29 11:45:00,34.02,34.04,34.01,34.02,22600.0,31.1856,31.2039,31.1764,31.1856,22600.0
2014-12-29 11:50:00,34.03,34.04,34.01,34.02,24500.0,31.1948,31.2039,31.1764,31.1856,24500.0
2014-12-29 11:55:00,34.02,34.03,34.01,34.03,14100.0,31.1856,31.1948,31.1764,31.1948,14100.0
2014-12-29 12:00:00,34.03,34.05,34.03,34.04,15000.0,31.1948,31.2131,31.1948,31.2039,15000.0
2014-12-29 12:05:00,34.04,34.06,34.04,34.05,3800.0,31.2039,31.2223,31.2039,31.2131,3800.0
2014-12-29 12:10:00,34.05,34.08,34.05,34.08,11500.0,31.2131,31.2406,31.2131,31.2406,11500.0
2014-12-29 12:15:00,34.07,34.07,34.05,34.07,22700.0,31.2314,31.2314,31.2131,31.2314,22700.0
2014-12-29 12:20:00,34.07,34.08,34.06,34.07,6200.0,31.2314,31.2406,31.2223,31.2314,6200.0
2014-12-29 12:25:00,34.06,34.08,34.05,34.05,7200.0,31.2223,31.2406,31.2131,31.2131,7200.0
2014-12-29 12:30:00,34.05,34.06,34.03,34.03,12600.0,31.2131,31.2223,31.1948,31.1948,12600.0
2014-12-29 12:35:00,34.03,34.05,34.02,34.05,8300.0,31.1948,31.2131,31.1856,31.2131,8300.0
2014-12-29 12:40:00,34.04,34.05,34.02,34.04,8900.0,31.2039,31.2131,31.1856,31.2039,8900.0
2014-12-29 12:45:00,34.03,34.04,34.02,34.04,9100.0,31.1948,31.2039,31.1856,31.2039,9100.0
2014-12-29 12:50:00,34.02,34.04,34.0,34.0,16300.0,31.1856,31.2039,31.1673,31.1673,16300.0
2014-12-29 12:55:00,34.0,34.0,33.99,33.99,7200.0,31.1673,31.1673,31.1581,31.1581,7200.0
2014-12-29 13:00:00,34.0,34.01,33.99,34.0,6700.0,31.1673,31.1764,31.1581,31.1673,6700.0
2014-12-29 13:05:00,34.0,34.03,34.0,34.02,26400.0,31.1673,31.1948,31.1673,31.1856,26400.0
2014-12-29 13:10:00,34.02,34.05,34.02,34.05,12300.0,31.1856,31.2131,31.1856,31.2131,12300.0
2014-12-29 13:15:00,34.05,34.07,34.04,34.06,9100.0,31.2131,31.2314,31.2039,31.2223,9100.0
2014-12-29 13:20:00,34.06,34.07,34.06,34.06,10400.0,31.2223,31.2314,31.2223,31.2223,10400.0
2014-12-29 13:25:00,34.06,34.06,34.04,34.04,16200.0,31.2223,31.2223,31.2039,31.2039,16200.0
2014-12-29 13:30:00,34.04,34.05,34.02,34.02,10400.0,31.2039,31.2131,31.1856,31.1856,10400.0
2014-12-29 13:35:00,34.02,34.03,34.01,34.01,10400.0,31.1856,31.1948,31.1764,31.1764,10400.0
2014-12-29 13:40:00,34.01,34.02,34.0,34.02,8500.0,31.1764,31.1856,31.1673,31.1856,8500.0
2014-12-29 13:45:00,34.01,34.02,33.99,33.99,9800.0,31.1764,31.1856,31.1581,31.1581,9800.0
2014-12-29 13:50:00,33.99,34.0,33.98,34.0,6100.0,31.1581,31.1673,31.1489,31.1673,6100.0
2014-12-29 13:55:00,33.99,34.0,33.98,33.99,7100.0,31.1581,31.1673,31.1489,31.1581,7100.0
2014-12-29 14:00:00,33.99,34.0,33.98,33.98,9900.0,31.1581,31.1673,31.1489,31.1489,9900.0
2014-12-29 14:05:00,33.98,33.99,33.98,33.98,9100.0,31.1489,31.1581,31.1489,31.1489,9100.0
2014-12-29 14:10:00,33.99,33.99,33.98,33.98,9400.0,31.1581,31.1581,31.1489,31.1489,9400.0
2014-12-29 14:15:00,33.98,33.99,33.97,33.97,10600.0,31.1489,31.1581,31.1398,31.1398,10600.0
2014-12-29 14:20:00,33.97,34.0,33.96,33.99,13900.0,31.1398,31.1673,31.1306,31.1581,13900.0
2014-12-29 14:25:00,33.99,34.0,33.99,33.99,8600.0,31.1581,31.1673,31.1581,31.1581,8600.0
2014-12-29 14:30:00,33.99,34.01,33.99,33.99,9600.0,31.1581,31.1764,31.1581,31.1581,9600.0
2014-12-29 14:35:00,33.99,34.01,33.99,34.01,7500.0,31.1581,31.1764,31.1581,31.1764,7500.0
2014-12-29 14:40:00,34.0,34.03,34.0,34.02,8600.0,31.1673,31.1948,31.1673,31.1856,8600.0
2014-12-29 14:45:00,34.02,34.03,34.02,34.02,12100.0,31.1856,31.1948,31.1856,31.1856,12100.0
2014-12-29 14:50:00,34.02,34.03,33.99,33.99,15500.0,31.1856,31.1948,31.1581,31.1581,15500.0
2014-12-29 14:55:00,33.99,34.02,33.99,34.02,14800.0,31.1581,31.1856,31.1581,31.1856,14800.0
2014-12-29 15:00:00,34.02,34.03,34.01,34.02,17100.0,31.1856,31.1948,31.1764,31.1856,17100.0
2014-12-29 15:05:00,34.01,34.03,34.0,34.02,29100.0,31.1764,31.1948,31.1673,31.1856,29100.0
2014-12-29 15:10:00,34.02,34.03,34.01,34.01,17100.0,31.1856,31.1948,31.1764,31.1764,17100.0
2014-12-29 15:15:00,34.01,34.04,34.01,34.03,11200.0,31.1764,31.2039,31.1764,31.1948,11200.0
2014-12-29 15:20:00,34.03,34.04,34.02,34.03,103200.0,31.1948,31.2039,31.1856,31.1948,103200.0
2014-12-29 15:25:00,34.03,34.04,34.0,34.0,24800.0,31.1948,31.2039,31.1673,31.1673,24800.0
2014-12-29 15:30:00,34.01,34.03,34.0,34.0,20600.0,31.1764,31.1948,31.1673,31.1673,20600.0
2014-12-29 15:35:00,34.0,34.04,34.0,34.03,18400.0,31.1673,31.2039,31.1673,31.1948,18400.0
2014-12-29 15:40:00,34.03,34.06,34.02,34.06,29100.0,31.1948,31.2223,31.1856,31.2223,29100.0
2014-12-29 15:45:00,34.05,34.06,34.03,34.03,86100.0,31.2131,31.2223,31.1948,31.1948,86100.0
2014-12-29 15:50:00,34.04,34.04,34.03,34.03,144100.0,31.2039,31.2039,31.1948,31.1948,144100.0
2014-12-29 15:55:00,34.03,34.04,34.0,34.01,302900.0,31.1948,31.2039,31.1673,31.1764,302900.0
2014-12-30 09:30:00,33.89,34.0,33.89,33.98,76300.0,31.0664,31.1673,31.0664,31.1489,76300.0
2014-12-30 09:35:00,33.99,34.14,33.99,34.08,78500.0,31.1581,31.2956,31.1581,31.2406,78500.0
2014-12-30 09:40:00,34.09,34.14,34.09,34.09,50500.0,31.2498,31.2956,31.2498,31.2498,50500.0
2014-12-30 09:45:00,34.09,34.1,34.06,34.07,27400.0,31.2498,31.2589,31.2223,31.2314,27400.0
2014-12-30 09:50:00,34.06,34.13,34.06,34.12,32900.0,31.2223,31.2864,31.2223,31.2773,32900.0
2014-12-30 09:55:00,34.1,34.1,34.03,34.05,35100.0,31.2589,31.2589,31.1948,31.2131,35100.0
2014-12-30 10:00:00,34.05,34.07,34.03,34.06,40700.0,31.2131,31.2314,31.1948,31.2223,40700.0
2014-12-30 10:05:00,34.06,34.06,34.01,34.05,35700.0,31.2223,31.2223,31.1764,31.2131,35700.0
2014-12-30 10:10:00,34.05,34.06,34.02,34.02,19300.0,31.2131,31.2223,31.1856,31.1856,19300.0
2014-12-30 10:15:00,34.03,34.04,34.01,34.01,182300.0,31.1948,31.2039,31.1764,31.1764,182300.0
2014-12-30 10:20:00,34.01,34.04,33.99,34.02,70900.0,31.1764,31.2039,31.1581,31.1856,70900.0
2014-12-30 10:25:00,34.02,34.04,33.99,33.99,82500.0,31.1856,31.2039,31.1581,31.1581,82500.0
2014-12-30 10:30:00,33.99,34.0,33.98,33.99,6900.0,31.1581,31.1673,31.1489,31.1581,6900.0
2014-12-30 10:35:00,34.0,34.0,33.97,33.99,5500.0,31.1673,31.1673,31.1398,31.1581,5500.0
2014-12-30 10:40:00,33.98,34.04,33.98,34.03,16600.0,31.1489,31.2039,31.1489,31.1948,16600.0
2014-12-30 10:45:00,34.04,34.04,34.02,34.03,33000.0,31.2039,31.2039,31.1856,31.1948,33000.0
2014-12-30 10:50:00,34.03,34.04,34.02,34.02,9200.0,31.1948,31.2039,31.1856,31.1856,9200.0
2014-12-30 10:55:00,34.03,34.04,34.03,34.04,23800.0,31.1948,31.2039,31.1948,31.2039,23800.0
2014-12-30 11:00:00,34.03,34.03,34.0,34.0,16200.0,31.1948,31.1948,31.1673,31.1673,16200.0
2014-12-30 11:05:00,34.0,34.01,33.98,33.99,4400.0,31.1673,31.1764,31.1489,31.1581,4400.0
2014-12-30 11:10:00,33.99,34.0,33.98,33.98,24500.0,31.1581,31.1673,31.1489,31.1489,24500.0
2014-12-30 11:15:00,33.98,34.03,33.97,34.03,12700.0,31.1489,31.1948,31.1398,31.1948,12700.0
2014-12-30 11:20:00,34.04,34.05,34.02,34.02,49900.0,31.2039,31.2131,31.1856,31.1856,49900.0
2014-12-30 11:25:00,34.03,34.03,34.01,34.01,21000.0,31.1948,31.1948,31.1764,31.1764,21000.0
2014-12-30 11:30:00,34.01,34.01,33.98,33.99,11600.0,31.1764,31.1764,31.1489,31.1581,11600.0
2014-12-30 11:35:00,33.99,34.0,33.98,33.99,15800.0,31.1581,31.1673,31.1489,31.1581,15800.0
2014-12-30 11:40:00,33.98,34.0,33.98,34.0,2700.0,31.1489,31.1673,31.1489,31.1673,2700.0
2014-12-30 11:45:00,33.99,34.02,33.99,34.02,2600.0,31.1581,31.1856,31.1581,31.1856,2600.0
2014-12-30 11:50:00,34.02,34.03,34.01,34.01,4100.0,31.1856,31.1948,31.1764,31.1764,4100.0
2014-12-30 11:55:00,34.01,34.01,34.0,34.0,10500.0,31.1764,31.1764,31.1673,31.1673,10500.0
2014-12-30 12:00:00,34.01,34.04,34.0,34.04,15200.0,31.1764,31.2039,31.1673,31.2039,15200.0
2014-12-30 12:05:00,34.02,34.03,34.01,34.01,10800.0,31.1856,31.1948,31.1764,31.1764,10800.0
2014-12-30 12:10:00,34.0,34.02,34.0,34.02,2000.0,31.1673,31.1856,31.1673,31.1856,2000.0
2014-12-30 12:15:00,34.02,34.02,34.0,34.0,5000.0,31.1856,31.1856,31.1673,31.1673,5000.0
2014-12-30 12:20:00,34.01,34.02,33.98,34.01,4100.0,31.1764,31.1856,31.1489,31.1764,4100.0
2014-12-30 12:25:00,34.01,34.01,34.0,34.0,1200.0,31.1764,31.1764,31.1673,31.1673,1200.0
2014-12-30 12:30:00,34.0,34.0,33.99,33.99,1600.0,31.1673,31.1673,31.1581,31.1581,1600.0
2014-12-30 12:35:00,33.99,33.99,33.98,33.99,2200.0,31.1581,31.1581,31.1489,31.1581,2200.0
2014-12-30 12:40:00,33.99,34.0,33.97,34.0,6000.0,31.1581,31.1673,31.1398,31.1673,6000.0
2014-12-30 12:45:00,34.0,34.02,33.99,34.0,6000.0,31.1673,31.1856,31.1581,31.1673,6000.0
2014-12-30 12:50:00,34.0,34.02,34.0,34.01,4200.0,31.1673,31.1856,31.1673,31.1764,4200.0
2014-12-30 12:55:00,34.01,34.03,34.0,34.01,12500.0,31.1764,31.1948,31.1673,31.1764,12500.0
2014-12-30 13:00:00,34.0,34.02,34.0,34.01,4900.0,31.1673,31.1856,31.1673,31.1764,4900.0
2014-12-30 13:05:00,34.01,34.02,33.99,34.02,4000.0,31.1764,31.1856,31.1581,31.1856,4000.0
2014-12-30 13:10:00,34.02,34.03,34.01,34.03,1500.0,31.1856,31.1948,31.1764,31.1948,1500.0
2014-12-30 13:15:00,34.04,34.04,34.0,34.0,10900.0,31.2039,31.2039,31.1673,31.1673,10900.0
2014-12-30 13:20:00,34.0,34.01,33.99,33.99,2700.0,31.1673,31.1764,31.1581,31.1581,2700.0
2014-12-30 13:25:00,33.98,33.98,33.95,33.95,29200.0,31.1489,31.1489,31.1214,31.1214,29200.0
2014-12-30 13:30:00,33.96,33.97,33.95,33.95,9200.0,31.1306,31.1398,31.1214,31.1214,9200.0
2014-12-30 13:35:00,33.95,33.97,33.95,33.96,5400.0,31.1214,31.1398,31.1214,31.1306,5400.0
2014-12-30 13:40:00,33.96,33.96,33.91,33.93,29000.0,31.1306,31.1306,31.0848,31.1031,29000.0
2014-12-30 13:45:00,33.92,33.95,33.92,33.95,7600.0,31.0939,31.1214,31.0939,31.1214,7600.0
2014-12-30 13:50:00,33.95,33.95,33.92,33.92,7900.0,31.1214,31.1214,31.0939,31.0939,7900.0
2014-12-30 13:55:00,33.92,33.93,33.92,33.92,4100.0,31.0939,31.1031,31.0939,31.0939,4100.0
2014-12-30 14:00:00,33.9,33.9,33.89,33.9,7700.0,31.0756,31.0756,31.0664,31.0756,7700.0
2014-12-30 14:05:00,33.91,33.94,33.91,33.93,5900.0,31.0848,31.1123,31.0848,31.1031,5900.0
2014-12-30 14:10:00,33.93,33.93,33.92,33.93,6500.0,31.1031,31.1031,31.0939,31.1031,6500.0
2014-12-30 14:15:00,33.93,33.93,33.92,33.92,1900.0,31.1031,31.1031,31.0939,31.0939,1900.0
2014-12-30 14:20:00,33.93,33.94,33.92,33.94,8500.0,31.1031,31.1123,31.0939,31.1123,8500.0
2014-12-30 14:25:00,33.94,33.94,33.93,33.93,1000.0,31.1123,31.1123,31.1031,31.1031,1000.0
2014-12-30 14:30:00,33.94,33.95,33.94,33.94,3700.0,31.1123,31.1214,31.1123,31.1123,3700.0
2014-12-30 14:35:00,33.94,33.99,33.94,33.98,13300.0,31.1123,31.1581,31.1123,31.1489,13300.0
2014-12-30 14:40:00,33.99,33.99,33.98,33.99,2900.0,31.1581,31.1581,31.1489,31.1581,2900.0
2014-12-30 14:45:00,33.98,34.0,33.98,34.0,8100.0,31.1489,31.1673,31.1489,31.1673,8100.0
2014-12-30 14:50:00,34.0,34.0,33.98,33.98,25500.0,31.1673,31.1673,31.1489,31.1489,25500.0
2014-12-30 14:55:00,33.98,33.99,33.97,33.97,15100.0,31.1489,31.1581,31.1398,31.1398,15100.0
2014-12-30 15:00:00,33.97,33.98,33.96,33.97,9900.0,31.1398,31.1489,31.1306,31.1398,9900.0
2014-12-30 15:05:00,33.98,33.99,33.97,33.98,29600.0,31.1489,31.1581,31.1398,31.1489,29600.0
2014-12-30 15:10:00,33.98,34.02,33.98,34.01,18600.0,31.1489,31.1856,31.1489,31.1764,18600.0
2014-12-30 15:15:00,34.01,34.01,34.0,34.0,3500.0,31.1764,31.1764,31.1673,31.1673,3500.0
2014-12-30 15:20:00,34.01,34.02,34.0,34.02,8800.0,31.1764,31.1856,31.1673,31.1856,8800.0
2014-12-30 15:25:00,34.02,34.02,34.01,34.01,3300.0,31.1856,31.1856,31.1764,31.1764,3300.0
2014-12-30 15:30:00,34.02,34.04,34.01,34.03,72700.0,31.1856,31.2039,31.1764,31.1948,72700.0
2014-12-30 15:35:00,34.02,34.04,34.02,34.04,49200.0,31.1856,31.2039,31.1856,31.2039,49200.0
2014-12-30 15:40:00,34.04,34.04,34.01,34.02,70300.0,31.2039,31.2039,31.1764,31.1856,70300.0
2014-12-30 15:45:00,34.02,34.03,33.99,34.02,55000.0,31.1856,31.1948,31.1581,31.1856,55000.0
2014-12-30 15:50:00,34.02,34.02,34.0,34.01,93600.0,31.1856,31.1856,31.1673,31.1764,93600.0
2014-12-30 15:55:00,34.01,34.02,33.99,34.0,108000.0,31.1764,31.1856,31.1581,31.1673,108000.0
2014-12-31 09:30:00,34.12,34.15,34.07,34.1,36600.0,31.2773,31.3048,31.2314,31.2589,36600.0
2014-12-31 09:35:00,34.11,34.21,34.11,34.2,46900.0,31.2681,31.3598,31.2681,31.3506,46900.0
2014-12-31 09:40:00,34.19,34.2,34.1,34.11,56500.0,31.3414,31.3506,31.2589,31.2681,56500.0
2014-12-31 09:45:00,34.11,34.15,34.1,34.14,22300.0,31.2681,31.3048,31.2589,31.2956,22300.0
2014-12-31 09:50:00,34.15,34.21,34.15,34.21,31000.0,31.3048,31.3598,31.3048,31.3598,31000.0
2014-12-31 09:55:00,34.22,34.22,34.2,34.21,23800.0,31.3689,31.3689,31.3506,31.3598,23800.0
2014-12-31 10:00:00,34.21,34.25,34.2,34.25,24900.0,31.3598,31.3964,31.3506,31.3964,24900.0
2014-12-31 10:05:00,34.25,34.29,34.25,34.27,45900.0,31.3964,31.4331,31.3964,31.4148,45900.0
2014-12-31 10:10:00,34.27,34.27,34.23,34.24,34600.0,31.4148,31.4148,31.3781,31.3873,34600.0
2014-12-31 10:15:00,34.24,34.25,34.23,34.25,18400.0,31.3873,31.3964,31.3781,31.3964,18400.0
2014-12-31 10:20:00,34.25,34.28,34.24,34.27,7000.0,31.3964,31.4239,31.3873,31.4148,7000.0
2014-12-31 10:25:00,34.28,34.29,34.26,34.28,105500.0,31.4239,31.4331,31.4056,31.4239,105500.0
2014-12-31 10:30:00,34.28,34.32,34.28,34.3,18700.0,31.4239,31.4606,31.4239,31.4423,18700.0
2014-12-31 10:35:00,34.31,34.32,34.3,34.32,5900.0,31.4514,31.4606,31.4423,31.4606,5900.0
2014-12-31 10:40:00,34.32,34.34,34.32,34.34,13100.0,31.4606,31.4789,31.4606,31.4789,13100.0
2014-12-31 10:45:00,34.34,34.38,34.34,34.38,8100.0,31.4789,31.5156,31.4789,31.5156,8100.0
2014-12-31 10:50:00,34.38,34.4,34.38,34.4,8100.0,31.5156,31.5339,31.5156,31.5339,8100.0
2014-12-31 10:55:00,34.4,34.4,34.37,34.37,15500.0,31.5339,31.5339,31.5064,31.5064,15500.0
2014-12-31 11:00:00,34.37,34.38,34.35,34.36,14000.0,31.5064,31.5156,31.4881,31.4973,14000.0
2014-12-31 11:05:00,34.36,34.4,34.36,34.38,13100.0,31.4973,31.5339,31.4973,31.5156,13100.0
2014-12-31 11:10:00,34.38,34.39,34.38,34.39,8900.0,31.5156,31.5248,31.5156,31.5248,8900.0
2014-12-31 11:15:00,34.38,34.39,34.37,34.38,11700.0,31.5156,31.5248,31.5064,31.5156,11700.0
2014-12-31 11:20:00,34.39,34.42,34.38,34.39,15400.0,31.5248,31.5523,31.5156,31.5248,15400.0
2014-12-31 11:25:00,34.39,34.39,34.37,34.39,4700.0,31.5248,31.5248,31.5064,31.5248,4700.0
2014-12-31 11:30:00,34.39,34.39,34.37,34.38,7400.0,31.5248,31.5248,31.5064,31.5156,7400.0
2014-12-31 11:35:00,34.38,34.39,34.38,34.39,16500.0,31.5156,31.5248,31.5156,31.5248,16500.0
2014-12-31 11:40:00,34.39,34.39,34.38,34.39,5900.0,31.5248,31.5248,31.5156,31.5248,5900.0
2014-12-31 11:45:00,34.39,34.42,34.39,34.42,8500.0,31.5248,31.5523,31.5248,31.5523,8500.0
2014-12-31 11:50:00,34.41,34.42,34.4,34.41,3600.0,31.5431,31.5523,31.5339,31.5431,3600.0
2014-12-31 11:55:00,34.42,34.43,34.4,34.41,4800.0,31.5523,31.5614,31.5339,31.5431,4800.0
2014-12-31 12:00:00,34.41,34.42,34.38,34.39,260900.0,31.5431,31.5523,31.5156,31.5248,260900.0
2014-12-31 12:05:00,34.39,34.43,34.38,34.42,26200.0,31.5248,31.5614,31.5156,31.5523,26200.0
2014-12-31 12:10:00,34.41,34.42,34.4,34.4,4700.0,31.5431,31.5523,31.5339,31.5339,4700.0
2014-12-31 12:15:00,34.4,34.41,34.39,34.4,19700.0,31.5339,31.5431,31.5248,31.5339,19700.0
2014-12-31 12:20:00,34.4,34.4,34.35,34.35,5600.0,31.5339,31.5339,31.4881,31.4881,5600.0
2014-12-31 12:25:00,34.35,34.36,34.3,34.35,49500.0,31.4881,31.4973,31.4423,31.4881,49500.0
2014-12-31 12:30:00,34.36,34.37,34.32,34.32,22900.0,31.4973,31.5064,31.4606,31.4606,22900.0
2014-12-31 12:35:00,34.32,34.35,34.32,34.34,8700.0,31.4606,31.4881,31.4606,31.4789,8700.0
2014-12-31 12:40:00,34.34,34.34,34.32,34.33,21500.0,31.4789,31.4789,31.4606,31.4698,21500.0
2014-12-31 12:45:00,34.34,34.37,34.33,34.36,13700.0,31.4789,31.5064,31.4698,31.4973,13700.0
2014-12-31 12:50:00,34.36,34.36,34.33,34.34,25800.0,31.4973,31.4973,31.4698,31.4789,25800.0
2014-12-31 12:55:00,34.35,34.37,34.34,34.36,6000.0,31.4881,31.5064,31.4789,31.4973,6000.0
2014-12-31 13:00:00,34.36,34.4,34.33,34.4,19200.0,31.4973,31.5339,31.4698,31.5339,19200.0
2014-12-31 13:05:00,34.4,34.41,34.37,34.37,12200.0,31.5339,31.5431,31.5064,31.5064,12200.0
2014-12-31 13:10:00,34.37,34.38,34.33,34.34,24300.0,31.5064,31.5156,31.4698,31.4789,24300.0
2014-12-31 13:15:00,34.34,34.37,34.34,34.37,23500.0,31.4789,31.5064,31.4789,31.5064,23500.0
2014-12-31 13:20:00,34.37,34.38,34.36,34.38,15200.0,31.5064,31.5156,31.4973,31.5156,15200.0
2014-12-31 13:25:00,34.37,34.38,34.36,34.38,23600.0,31.5064,31.5156,31.4973,31.5156,23600.0
2014-12-31 13:30:00,34.39,34.4,34.38,34.39,23400.0,31.5248,31.5339,31.5156,31.5248,23400.0
2014-12-31 13:35:00,34.39,34.44,34.39,34.44,177800.0,31.5248,31.5706,31.5248,31.5706,177800.0
2014-12-31 13:40:00,34.43,34.46,34.43,34.45,16700.0,31.5614,31.5889,31.5614,31.5798,16700.0
2014-12-31 13:45:00,34.46,34.47,34.43,34.44,19800.0,31.5889,31.5981,31.5614,31.5706,19800.0
2014-12-31 13:50:00,34.43,34.44,34.4,34.42,70800.0,31.5614,31.5706,31.5339,31.5523,70800.0
2014-12-31 13:55:00,34.42,34.43,34.4,34.43,59600.0,31.5523,31.5614,31.5339,31.5614,59600.0
2014-12-31 14:00:00,34.42,34.43,34.41,34.41,20300.0,31.5523,31.5614,31.5431,31.5431,20300.0
2014-12-31 14:05:00,34.41,34.42,34.36,34.39,41300.0,31.5431,31.5523,31.4973,31.5248,41300.0
2014-12-31 14:10:00,34.39,34.4,34.38,34.39,45500.0,31.5248,31.5339,31.5156,31.5248,45500.0
2014-12-31 14:15:00,34.39,34.4,34.35,34.37,39900.0,31.5248,31.5339,31.4881,31.5064,39900.0
2014-12-31 14:20:00,34.36,34.36,34.33,34.36,67200.0,31.4973,31.4973,31.4698,31.4973,67200.0
2014-12-31 14:25:00,34.36,34.39,34.36,34.37,53300.0,31.4973,31.5248,31.4973,31.5064,53300.0
2014-12-31 14:30:00,34.38,34.38,34.37,34.37,20400.0,31.5156,31.5156,31.5064,31.5064,20400.0
2014-12-31 14:35:00,34.37,34.38,34.3,34.3,52500.0,31.5064,31.5156,31.4423,31.4423,52500.0
2014-12-31 14:40:00,34.31,34.33,34.27,34.32,59800.0,31.4514,31.4698,31.4148,31.4606,59800.0
2014-12-31 14:45:00,34.32,34.33,34.3,34.31,60700.0,31.4606,31.4698,31.4423,31.4514,60700.0
2014-12-31 14:50:00,34.31,34.33,34.29,34.3,53000.0,31.4514,31.4698,31.4331,31.4423,53000.0
2014-12-31 14:55:00,34.3,34.32,34.29,34.3,36700.0,31.4423,31.4606,31.4331,31.4423,36700.0
2014-12-31 15:00:00,34.3,34.3,34.26,34.27,32900.0,31.4423,31.4423,31.4056,31.4148,32900.0
2014-12-31 15:05:00,34.27,34.28,34.27,34.28,31300.0,31.4148,31.4239,31.4148,31.4239,31300.0
2014-12-31 15:10:00,34.28,34.32,34.27,34.32,40900.0,31.4239,31.4606,31.4148,31.4606,40900.0
2014-12-31 15:15:00,34.32,34.35,34.31,34.35,65600.0,31.4606,31.4881,31.4514,31.4881,65600.0
2014-12-31 15:20:00,34.36,34.36,34.33,34.35,26000.0,31.4973,31.4973,31.4698,31.4881,26000.0
2014-12-31 15:25:00,34.35,34.35,34.31,34.32,50200.0,31.4881,31.4881,31.4514,31.4606,50200.0
2014-12-31 15:30:00,34.32,34.33,34.28,34.3,66200.0,31.4606,31.4698,31.4239,31.4423,66200.0
2014-12-31 15:35:00,34.3,34.32,34.29,34.3,107500.0,31.4423,31.4606,31.4331,31.4423,107500.0
2014-12-31 15:40:00,34.29,34.3,34.21,34.24,157900.0,31.4331,31.4423,31.3598,31.3873,157900.0
2014-12-31 15:45:00,34.24,34.24,34.17,34.18,117700.0,31.3873,31.3873,31.3231,31.3323,117700.0
2014-12-31 15:50:00,34.17,34.17,34.12,34.15,238100.0,31.3231,31.3231,31.2773,31.3048,238100.0
2014-12-31 15:55:00,34.16,34.2,34.11,34.13,394500.0,31.3139,31.3506,31.2681,31.2864,394500.0
2015-01-02 09:30:00,34.25,34.36,34.24,34.24,61400.0,31.3964,31.4973,31.3873,31.3873,61400.0
2015-01-02 09:35:00,34.25,34.28,34.19,34.2,81900.0,31.3964,31.4239,31.3414,31.3506,81900.0
2015-01-02 09:40:00,34.2,34.23,34.14,34.21,53100.0,31.3506,31.3781,31.2956,31.3598,53100.0
2015-01-02 09:45:00,34.21,34.23,34.17,34.22,43000.0,31.3598,31.3781,31.3231,31.3689,43000.0
2015-01-02 09:50:00,34.21,34.25,34.16,34.16,29000.0,31.3598,31.3964,31.3139,31.3139,29000.0
2015-01-02 09:55:00,34.17,34.17,34.09,34.1,27600.0,31.3231,31.3231,31.2498,31.2589,27600.0
2015-01-02 10:00:00,34.1,34.13,34.01,34.08,105600.0,31.2589,31.2864,31.1764,31.2406,105600.0
2015-01-02 10:05:00,34.07,34.09,33.99,34.03,36600.0,31.2314,31.2498,31.1581,31.1948,36600.0
2015-01-02 10:10:00,34.04,34.1,34.03,34.09,24400.0,31.2039,31.2589,31.1948,31.2498,24400.0
2015-01-02 10:15:00,34.09,34.09,34.0,34.01,46700.0,31.2498,31.2498,31.1673,31.1764,46700.0
2015-01-02 10:20:00,34.01,34.04,34.01,34.02,48900.0,31.1764,31.2039,31.1764,31.1856,48900.0
2015-01-02 10:25:00,34.02,34.02,33.94,33.94,43900.0,31.1856,31.1856,31.1123,31.1123,43900.0
2015-01-02 10:30:00,33.94,33.94,33.83,33.84,37400.0,31.1123,31.1123,31.0114,31.0206,37400.0
2015-01-02 10:35:00,33.85,33.85,33.66,33.67,52800.0,31.0298,31.0298,30.8556,30.8648,52800.0
2015-01-02 10:40:00,33.67,33.69,33.52,33.56,58300.0,30.8648,30.8831,30.7273,30.7639,58300.0
2015-01-02 10:45:00,33.57,33.67,33.57,33.65,34600.0,30.7731,30.8648,30.7731,30.8464,34600.0
2015-01-02 10:50:00,33.63,33.64,33.6,33.64,50800.0,30.8281,30.8373,30.8006,30.8373,50800.0
2015-01-02 10:55:00,33.67,33.72,33.66,33.71,23300.0,30.8648,30.9106,30.8556,30.9014,23300.0
2015-01-02 11:00:00,33.71,33.72,33.63,33.64,32800.0,30.9014,30.9106,30.8281,30.8373,32800.0
2015-01-02 11:05:00,33.63,33.65,33.59,33.64,24900.0,30.8281,30.8464,30.7914,30.8373,24900.0
2015-01-02 11:10:00,33.63,33.63,33.53,33.57,51100.0,30.8281,30.8281,30.7364,30.7731,51100.0
2015-01-02 11:15:00,33.57,33.61,33.57,33.58,32100.0,30.7731,30.8098,30.7731,30.7823,32100.0
2015-01-02 11:20:00,33.57,33.63,33.56,33.62,10100.0,30.7731,30.8281,30.7639,30.8189,10100.0
2015-01-02 11:25:00,33.61,33.66,33.61,33.62,14800.0,30.8098,30.8556,30.8098,30.8189,14800.0
2015-01-02 11:30:00,33.62,33.65,33.62,33.64,7900.0,30.8189,30.8464,30.8189,30.8373,7900.0
2015-01-02 11:35:00,33.65,33.65,33.59,33.61,19000.0,30.8464,30.8464,30.7914,30.8098,19000.0
2015-01-02 11:40:00,33.61,33.63,33.6,33.61,17500.0,30.8098,30.8281,30.8006,30.8098,17500.0
2015-01-02 11:45:00,33.61,33.66,33.61,33.64,24900.0,30.8098,30.8556,30.8098,30.8373,24900.0
2015-01-02 11:50:00,33.64,33.67,33.61,33.67,9200.0,30.8373,30.8648,30.8098,30.8648,9200.0
2015-01-02 11:55:00,33.67,33.7,33.67,33.68,7500.0,30.8648,30.8923,30.8648,30.8739,7500.0
2015-01-02 12:00:00,33.68,33.72,33.67,33.71,10300.0,30.8739,30.9106,30.8648,30.9014,10300.0
2015-01-02 12:05:00,33.71,33.77,33.71,33.74,17800.0,30.9014,30.9564,30.9014,30.9289,17800.0
2015-01-02 12:10:00,33.75,33.75,33.68,33.69,15200.0,30.9381,30.9381,30.8739,30.8831,15200.0
2015-01-02 12:15:00,33.68,33.71,33.67,33.7,13300.0,30.8739,30.9014,30.8648,30.8923,13300.0
2015-01-02 12:20:00,33.7,33.7,33.66,33.68,10700.0,30.8923,30.8923,30.8556,30.8739,10700.0
2015-01-02 12:25:00,33.67,33.69,33.66,33.68,10800.0,30.8648,30.8831,30.8556,30.8739,10800.0
2015-01-02 12:30:00,33.67,33.7,33.66,33.7,3900.0,30.8648,30.8923,30.8556,30.8923,3900.0
2015-01-02 12:35:00,33.7,33.72,33.65,33.71,16700.0,30.8923,30.9106,30.8464,30.9014,16700.0
2015-01-02 12:40:00,33.72,33.72,33.68,33.68,4100.0,30.9106,30.9106,30.8739,30.8739,4100.0
2015-01-02 12:45:00,33.68,33.68,33.63,33.65,6300.0,30.8739,30.8739,30.8281,30.8464,6300.0
2015-01-02 12:50:00,33.64,33.67,33.64,33.65,8100.0,30.8373,30.8648,30.8373,30.8464,8100.0
2015-01-02 12:55:00,33.65,33.66,33.58,33.59,39100.0,30.8464,30.8556,30.7823,30.7914,39100.0
2015-01-02 13:00:00,33.58,33.61,33.58,33.6,8000.0,30.7823,30.8098,30.7823,30.8006,8000.0
2015-01-02 13:05:00,33.6,33.61,33.56,33.57,24700.0,30.8006,30.8098,30.7639,30.7731,24700.0
2015-01-02 13:10:00,33.57,33.58,33.53,33.54,6400.0,30.7731,30.7823,30.7364,30.7456,6400.0
2015-01-02 13:15:00,33.52,33.55,33.52,33.54,10100.0,30.7273,30.7548,30.7273,30.7456,10100.0
2015-01-02 13:20:00,33.54,33.59,33.54,33.59,11100.0,30.7456,30.7914,30.7456,30.7914,11100.0
2015-01-02 13:25:00,33.6,33.6,33.52,33.52,20100.0,30.8006,30.8006,30.7273,30.7273,20100.0
2015-01-02 13:30:00,33.52,33.54,33.49,33.52,16300.0,30.7273,30.7456,30.6998,30.7273,16300.0
2015-01-02 13:35:00,33.52,33.54,33.52,33.52,6900.0,30.7273,30.7456,30.7273,30.7273,6900.0
2015-01-02 13:40:00,33.51,33.51,33.47,33.47,12400.0,30.7181,30.7181,30.6814,30.6814,12400.0
2015-01-02 13:45:00,33.47,33.48,33.47,33.47,7100.0,30.6814,30.6906,30.6814,30.6814,7100.0
2015-01-02 13:50:00,33.47,33.52,33.46,33.51,10000.0,30.6814,30.7273,30.6723,30.7181,10000.0
2015-01-02 13:55:00,33.51,33.55,33.51,33.52,86700.0,30.7181,30.7548,30.7181,30.7273,86700.0
2015-01-02 14:00:00,33.52,33.56,33.52,33.55,9500.0,30.7273,30.7639,30.7273,30.7548,9500.0
2015-01-02 14:05:00,33.54,33.62,33.54,33.61,46800.0,30.7456,30.8189,30.7456,30.8098,46800.0
2015-01-02 14:10:00,33.62,33.66,33.62,33.66,6100.0,30.8189,30.8556,30.8189,30.8556,6100.0
2015-01-02 14:15:00,33.65,33.65,33.62,33.62,9100.0,30.8464,30.8464,30.8189,30.8189,9100.0
2015-01-02 14:20:00,33.62,33.65,33.62,33.65,6000.0,30.8189,30.8464,30.8189,30.8464,6000.0
2015-01-02 14:25:00,33.66,33.69,33.65,33.66,23700.0,30.8556,30.8831,30.8464,30.8556,23700.0
2015-01-02 14:30:00,33.66,33.67,33.65,33.66,14500.0,30.8556,30.8648,30.8464,30.8556,14500.0
2015-01-02 14:35:00,33.67,33.74,33.67,33.74,9200.0,30.8648,30.9289,30.8648,30.9289,9200.0
2015-01-02 14:40:00,33.73,33.79,33.73,33.78,24700.0,30.9198,30.9748,30.9198,30.9656,24700.0
2015-01-02 14:45:00,33.78,33.8,33.75,33.8,19300.0,30.9656,30.9839,30.9381,30.9839,19300.0
2015-01-02 14:50:00,33.8,33.82,33.79,33.8,10200.0,30.9839,31.0023,30.9748,30.9839,10200.0
2015-01-02 14:55:00,33.79,33.8,33.74,33.75,15500.0,30.9748,30.9839,30.9289,30.9381,15500.0
2015-01-02 15:00:00,33.76,33.77,33.75,33.76,8000.0,30.9473,30.9564,30.9381,30.9473,8000.0
2015-01-02 15:05:00,33.75,33.76,33.74,33.75,4300.0,30.9381,30.9473,30.9289,30.9381,4300.0
2015-01-02 15:10:00,33.74,33.74,33.69,33.69,25900.0,30.9289,30.9289,30.8831,30.8831,25900.0
2015-01-02 15:15:00,33.7,33.72,33.7,33.7,15900.0,30.8923,30.9106,30.8923,30.8923,15900.0
2015-01-02 15:20:00,33.71,33.75,33.71,33.74,14100.0,30.9014,30.9381,30.9014,30.9289,14100.0
2015-01-02 15:25:00,33.75,33.77,33.75,33.75,15400.0,30.9381,30.9564,30.9381,30.9381,15400.0
2015-01-02 15:30:00,33.75,33.75,33.73,33.75,13500.0,30.9381,30.9381,30.9198,30.9381,13500.0
2015-01-02 15:35:00,33.76,33.79,33.73,33.77,21100.0,30.9473,30.9748,30.9198,30.9564,21100.0
2015-01-02 15:40:00,33.78,33.81,33.77,33.78,34900.0,30.9656,30.9931,30.9564,30.9656,34900.0
2015-01-02 15:45:00,33.78,33.86,33.78,33.85,85900.0,30.9656,31.0389,30.9656,31.0298,85900.0
2015-01-02 15:50:00,33.86,33.87,33.81,33.82,60200.0,31.0389,31.0481,30.9931,31.0023,60200.0
2015-01-02 15:55:00,33.82,33.84,33.79,33.8,292400.0,31.0023,31.0206,30.9748,30.9839,292400.0
2015-01-05 09:30:00,33.68,33.7,33.55,33.57,93800.0,30.8739,30.8923,30.7548,30.7731,93800.0
2015-01-05 09:35:00,33.57,33.57,33.38,33.38,67500.0,30.7731,30.7731,30.5989,30.5989,67500.0
2015-01-05 09:40:00,33.37,33.49,33.33,33.48,52300.0,30.5898,30.6998,30.5531,30.6906,52300.0
2015-01-05 09:45:00,33.5,33.5,33.43,33.46,68200.0,30.7089,30.7089,30.6448,30.6723,68200.0
2015-01-05 09:50:00,33.45,33.47,33.4,33.41,23700.0,30.6631,30.6814,30.6173,30.6264,23700.0
2015-01-05 09:55:00,33.4,33.45,33.4,33.43,20200.0,30.6173,30.6631,30.6173,30.6448,20200.0
2015-01-05 10:00:00,33.43,33.44,33.38,33.44,185300.0,30.6448,30.6539,30.5989,30.6539,185300.0
2015-01-05 10:05:00,33.44,33.52,33.43,33.48,35800.0,30.6539,30.7273,30.6448,30.6906,35800.0
2015-01-05 10:10:00,33.49,33.5,33.47,33.49,39800.0,30.6998,30.7089,30.6814,30.6998,39800.0
2015-01-05 10:15:00,33.49,33.5,33.42,33.43,30100.0,30.6998,30.7089,30.6356,30.6448,30100.0
2015-01-05 10:20:00,33.43,33.5,33.42,33.49,38800.0,30.6448,30.7089,30.6356,30.6998,38800.0
2015-01-05 10:25:00,33.5,33.53,33.49,33.5,77700.0,30.7089,30.7364,30.6998,30.7089,77700.0
2015-01-05 10:30:00,33.5,33.5,33.46,33.47,51800.0,30.7089,30.7089,30.6723,30.6814,51800.0
2015-01-05 10:35:00,33.47,33.49,33.41,33.47,41700.0,30.6814,30.6998,30.6264,30.6814,41700.0
2015-01-05 10:40:00,33.47,33.47,33.38,33.39,150000.0,30.6814,30.6814,30.5989,30.6081,150000.0
2015-01-05 10:45:00,33.38,33.53,33.38,33.52,116400.0,30.5989,30.7364,30.5989,30.7273,116400.0
2015-01-05 10:50:00,33.52,33.55,33.51,33.54,43800.0,30.7273,30.7548,30.7181,30.7456,43800.0
2015-01-05 10:55:00,33.54,33.55,33.51,33.52,18900.0,30.7456,30.7548,30.7181,30.7273,18900.0
2015-01-05 11:00:00,33.5,33.5,33.46,33.48,10900.0,30.7089,30.7089,30.6723,30.6906,10900.0
2015-01-05 11:05:00,33.47,33.49,33.46,33.47,17400.0,30.6814,30.6998,30.6723,30.6814,17400.0
2015-01-05 11:10:00,33.46,33.49,33.42,33.48,49100.0,30.6723,30.6998,30.6356,30.6906,49100.0
2015-01-05 11:15:00,33.47,33.47,33.4,33.4,30300.0,30.6814,30.6814,30.6173,30.6173,30300.0
2015-01-05 11:20:00,33.4,33.49,33.4,33.47,36700.0,30.6173,30.6998,30.6173,30.6814,36700.0
2015-01-05 11:25:00,33.47,33.5,33.45,33.45,15700.0,30.6814,30.7089,30.6631,30.6631,15700.0
2015-01-05 11:30:00,33.45,33.47,33.41,33.42,48000.0,30.6631,30.6814,30.6264,30.6356,48000.0
2015-01-05 11:35:00,33.43,33.47,33.43,33.47,12900.0,30.6448,30.6814,30.6448,30.6814,12900.0
2015-01-05 11:40:00,33.46,33.54,33.46,33.51,44100.0,30.6723,30.7456,30.6723,30.7181,44100.0
2015-01-05 11:45:00,33.52,33.54,33.5,33.5,33000.0,30.7273,30.7456,30.7089,30.7089,33000.0
2015-01-05 11:50:00,33.5,33.54,33.5,33.54,13300.0,30.7089,30.7456,30.7089,30.7456,13300.0
2015-01-05 11:55:00,33.54,33.54,33.47,33.51,19200.0,30.7456,30.7456,30.6814,30.7181,19200.0
2015-01-05 12:00:00,33.51,33.54,33.5,33.5,8500.0,30.7181,30.7456,30.7089,30.7089,8500.0
2015-01-05 12:05:00,33.5,33.52,33.47,33.47,12400.0,30.7089,30.7273,30.6814,30.6814,12400.0
2015-01-05 12:10:00,33.48,33.5,33.45,33.47,11400.0,30.6906,30.7089,30.6631,30.6814,11400.0
2015-01-05 12:15:00,33.47,33.47,33.45,33.46,15900.0,30.6814,30.6814,30.6631,30.6723,15900.0
2015-01-05 12:20:00,33.47,33.48,33.43,33.45,31600.0,30.6814,30.6906,30.6448,30.6631,31600.0
2015-01-05 12:25:00,33.45,33.45,33.4,33.4,10100.0,30.6631,30.6631,30.6173,30.6173,10100.0
2015-01-05 12:30:00,33.4,33.41,33.38,33.38,9900.0,30.6173,30.6264,30.5989,30.5989,9900.0
2015-01-05 12:35:00,33.37,33.44,33.37,33.44,25000.0,30.5898,30.6539,30.5898,30.6539,25000.0
2015-01-05 12:40:00,33.44,33.46,33.43,33.46,18700.0,30.6539,30.6723,30.6448,30.6723,18700.0
2015-01-05 12:45:00,33.46,33.47,33.42,33.44,20700.0,30.6723,30.6814,30.6356,30.6539,20700.0
2015-01-05 12:50:00,33.44,33.45,33.41,33.43,11700.0,30.6539,30.6631,30.6264,30.6448,11700.0
2015-01-05 12:55:00,33.42,33.42,33.37,33.41,13500.0,30.6356,30.6356,30.5898,30.6264,13500.0
2015-01-05 13:00:00,33.41,33.43,33.4,33.41,11400.0,30.6264,30.6448,30.6173,30.6264,11400.0
2015-01-05 13:05:00,33.4,33.45,33.39,33.43,23700.0,30.6173,30.6631,30.6081,30.6448,23700.0
2015-01-05 13:10:00,33.43,33.43,33.39,33.41,45300.0,30.6448,30.6448,30.6081,30.6264,45300.0
2015-01-05 13:15:00,33.41,33.41,33.38,33.39,26000.0,30.6264,30.6264,30.5989,30.6081,26000.0
2015-01-05 13:20:00,33.39,33.43,33.39,33.39,16000.0,30.6081,30.6448,30.6081,30.6081,16000.0
2015-01-05 13:25:00,33.38,33.4,33.34,33.37,28300.0,30.5989,30.6173,30.5623,30.5898,28300.0
2015-01-05 13:30:00,33.37,33.41,33.36,33.39,28600.0,30.5898,30.6264,30.5806,30.6081,28600.0
2015-01-05 13:35:00,33.39,33.41,33.34,33.35,23600.0,30.6081,30.6264,30.5623,30.5714,23600.0
2015-01-05 13:40:00,33.34,33.38,33.32,33.33,23600.0,30.5623,30.5989,30.5439,30.5531,23600.0
2015-01-05 13:45:00,33.34,33.36,33.32,33.36,15200.0,30.5623,30.5806,30.5439,30.5806,15200.0
2015-01-05 13:50:00,33.36,33.41,33.36,33.41,87900.0,30.5806,30.6264,30.5806,30.6264,87900.0
2015-01-05 13:55:00,33.42,33.43,33.39,33.42,27200.0,30.6356,30.6448,30.6081,30.6356,27200.0
2015-01-05 14:00:00,33.42,33.42,33.37,33.37,35400.0,30.6356,30.6356,30.5898,30.5898,35400.0
2015-01-05 14:05:00,33.37,33.42,33.37,33.39,32400.0,30.5898,30.6356,30.5898,30.6081,32400.0
2015-01-05 14:10:00,33.4,33.41,33.34,33.34,27100.0,30.6173,30.6264,30.5623,30.5623,27100.0
2015-01-05 14:15:00,33.34,33.39,33.33,33.33,34300.0,30.5623,30.6081,30.5531,30.5531,34300.0
2015-01-05 14:20:00,33.34,33.38,33.34,33.36,17700.0,30.5623,30.5989,30.5623,30.5806,17700.0
2015-01-05 14:25:00,33.36,33.36,33.3,33.31,32900.0,30.5806,30.5806,30.5256,30.5348,32900.0
2015-01-05 14:30:00,33.31,33.31,33.28,33.29,11900.0,30.5348,30.5348,30.5073,30.5164,11900.0
2015-01-05 14:35:00,33.29,33.31,33.28,33.3,42200.0,30.5164,30.5348,30.5073,30.5256,42200.0
2015-01-05 14:40:00,33.3,33.33,33.25,33.26,20700.0,30.5256,30.5531,30.4798,30.4889,20700.0
2015-01-05 14:45:00,33.26,33.27,33.26,33.27,25300.0,30.4889,30.4981,30.4889,30.4981,25300.0
2015-01-05 14:50:00,33.27,33.3,33.25,33.3,15300.0,30.4981,30.5256,30.4798,30.5256,15300.0
2015-01-05 14:55:00,33.3,33.33,33.3,33.31,14200.0,30.5256,30.5531,30.5256,30.5348,14200.0
2015-01-05 15:00:00,33.31,33.34,33.31,33.32,19800.0,30.5348,30.5623,30.5348,30.5439,19800.0
2015-01-05 15:05:00,33.33,33.38,33.32,33.34,31600.0,30.5531,30.5989,30.5439,30.5623,31600.0
2015-01-05 15:10:00,33.35,33.39,33.34,33.38,21300.0,30.5714,30.6081,30.5623,30.5989,21300.0
2015-01-05 15:15:00,33.39,33.39,33.36,33.36,15700.0,30.6081,30.6081,30.5806,30.5806,15700.0
2015-01-05 15:20:00,33.36,33.41,33.34,33.4,11500.0,30.5806,30.6264,30.5623,30.6173,11500.0
2015-01-05 15:25:00,33.4,33.4,33.37,33.38,16900.0,30.6173,30.6173,30.5898,30.5989,16900.0
2015-01-05 15:30:00,33.38,33.4,33.37,33.39,14700.0,30.5989,30.6173,30.5898,30.6081,14700.0
2015-01-05 15:35:00,33.39,33.4,33.38,33.4,9000.0,30.6081,30.6173,30.5989,30.6173,9000.0
2015-01-05 15:40:00,33.4,33.43,33.39,33.41,22800.0,30.6173,30.6448,30.6081,30.6264,22800.0
2015-01-05 15:45:00,33.41,33.44,33.39,33.44,32100.0,30.6264,30.6539,30.6081,30.6539,32100.0
2015-01-05 15:50:00,33.43,33.49,33.41,33.47,151400.0,30.6448,30.6998,30.6264,30.6814,151400.0
2015-01-05 15:55:00,33.48,33.48,33.44,33.45,401800.0,30.6906,30.6906,30.6539,30.6631,401800.0
2015-01-06 09:30:00,33.57,33.57,33.39,33.48,61100.0,30.7731,30.7731,30.6081,30.6906,61100.0
2015-01-06 09:35:00,33.48,33.51,33.44,33.44,52700.0,30.6906,30.7181,30.6539,30.6539,52700.0
2015-01-06 09:40:00,33.44,33.44,33.35,33.43,50600.0,30.6539,30.6539,30.5714,30.6448,50600.0
2015-01-06 09:45:00,33.43,33.45,33.39,33.45,31700.0,30.6448,30.6631,30.6081,30.6631,31700.0
2015-01-06 09:50:00,33.44,33.44,33.42,33.42,20700.0,30.6539,30.6539,30.6356,30.6356,20700.0
2015-01-06 09:55:00,33.41,33.44,33.37,33.39,72800.0,30.6264,30.6539,30.5898,30.6081,72800.0
2015-01-06 10:00:00,33.37,33.44,33.36,33.41,141000.0,30.5898,30.6539,30.5806,30.6264,141000.0
2015-01-06 10:05:00,33.4,33.43,33.35,33.36,76300.0,30.6173,30.6448,30.5714,30.5806,76300.0
2015-01-06 10:10:00,33.36,33.48,33.36,33.47,98900.0,30.5806,30.6906,30.5806,30.6814,98900.0
2015-01-06 10:15:00,33.47,33.5,33.46,33.46,38100.0,30.6814,30.7089,30.6723,30.6723,38100.0
2015-01-06 10:20:00,33.48,33.52,33.48,33.5,51700.0,30.6906,30.7273,30.6906,30.7089,51700.0
2015-01-06 10:25:00,33.5,33.51,33.48,33.49,12200.0,30.7089,30.7181,30.6906,30.6998,12200.0
2015-01-06 10:30:00,33.48,33.48,33.45,33.46,19200.0,30.6906,30.6906,30.6631,30.6723,19200.0
2015-01-06 10:35:00,33.46,33.46,33.42,33.44,11500.0,30.6723,30.6723,30.6356,30.6539,11500.0
2015-01-06 10:40:00,33.44,33.49,33.42,33.42,32400.0,30.6539,30.6998,30.6356,30.6356,32400.0
2015-01-06 10:45:00,33.42,33.43,33.35,33.37,26200.0,30.6356,30.6448,30.5714,30.5898,26200.0
2015-01-06 10:50:00,33.38,33.4,33.37,33.39,93700.0,30.5989,30.6173,30.5898,30.6081,93700.0
2015-01-06 10:55:00,33.38,33.38,33.34,33.34,44700.0,30.5989,30.5989,30.5623,30.5623,44700.0
2015-01-06 11:00:00,33.33,33.33,33.24,33.31,83400.0,30.5531,30.5531,30.4706,30.5348,83400.0
2015-01-06 11:05:00,33.3,33.31,33.26,33.29,61200.0,30.5256,30.5348,30.4889,30.5164,61200.0
2015-01-06 11:10:00,33.29,33.29,33.25,33.25,39700.0,30.5164,30.5164,30.4798,30.4798,39700.0
2015-01-06 11:15:00,33.25,33.25,33.12,33.15,59300.0,30.4798,30.4798,30.3606,30.3881,59300.0
2015-01-06 11:20:00,33.15,33.16,33.12,33.13,19700.0,30.3881,30.3973,30.3606,30.3698,19700.0
2015-01-06 11:25:00,33.12,33.13,33.06,33.12,117800.0,30.3606,30.3698,30.3056,30.3606,117800.0
2015-01-06 11:30:00,33.12,33.12,33.08,33.08,162500.0,30.3606,30.3606,30.3239,30.3239,162500.0
2015-01-06 11:35:00,33.08,33.08,32.98,32.98,136000.0,30.3239,30.3239,30.2322,30.2322,136000.0
2015-01-06 11:40:00,32.99,32.99,32.94,32.94,14500.0,30.2414,30.2414,30.1956,30.1956,14500.0
2015-01-06 11:45:00,32.94,33.01,32.94,33.0,43100.0,30.1956,30.2597,30.1956,30.2506,43100.0
2015-01-06 11:50:00,33.0,33.01,32.94,32.94,15200.0,30.2506,30.2597,30.1956,30.1956,15200.0
2015-01-06 11:55:00,32.94,32.98,32.92,32.94,39300.0,30.1956,30.2322,30.1772,30.1956,39300.0
2015-01-06 12:00:00,32.94,32.95,32.88,32.88,41800.0,30.1956,30.2047,30.1406,30.1406,41800.0
2015-01-06 12:05:00,32.88,32.89,32.81,32.85,57400.0,30.1406,30.1497,30.0764,30.1131,57400.0
2015-01-06 12:10:00,32.85,32.91,32.85,32.91,86100.0,30.1131,30.1681,30.1131,30.1681,86100.0
2015-01-06 12:15:00,32.91,32.91,32.87,32.88,20500.0,30.1681,30.1681,30.1314,30.1406,20500.0
2015-01-06 12:20:00,32.88,32.9,32.83,32.83,35500.0,30.1406,30.1589,30.0947,30.0947,35500.0
2015-01-06 12:25:00,32.84,32.92,32.84,32.92,43300.0,30.1039,30.1772,30.1039,30.1772,43300.0
2015-01-06 12:30:00,32.92,32.92,32.89,32.92,45000.0,30.1772,30.1772,30.1497,30.1772,45000.0
2015-01-06 12:35:00,32.92,33.02,32.91,33.02,36800.0,30.1772,30.2689,30.1681,30.2689,36800.0
2015-01-06 12:40:00,33.02,33.03,32.99,32.99,21800.0,30.2689,30.2781,30.2414,30.2414,21800.0
2015-01-06 12:45:00,32.99,33.0,32.95,33.0,26300.0,30.2414,30.2506,30.2047,30.2506,26300.0
2015-01-06 12:50:00,33.0,33.06,33.0,33.05,14400.0,30.2506,30.3056,30.2506,30.2964,14400.0
2015-01-06 12:55:00,33.05,33.11,33.05,33.1,24300.0,30.2964,30.3514,30.2964,30.3423,24300.0
2015-01-06 13:00:00,33.09,33.1,33.06,33.07,109500.0,30.3331,30.3423,30.3056,30.3148,109500.0
2015-01-06 13:05:00,33.06,33.06,33.0,33.0,15500.0,30.3056,30.3056,30.2506,30.2506,15500.0
2015-01-06 13:10:00,33.0,33.04,33.0,33.0,13100.0,30.2506,30.2872,30.2506,30.2506,13100.0
2015-01-06 13:15:00,33.0,33.0,32.92,32.92,32700.0,30.2506,30.2506,30.1772,30.1772,32700.0
2015-01-06 13:20:00,32.92,32.94,32.9,32.9,27100.0,30.1772,30.1956,30.1589,30.1589,27100.0
2015-01-06 13:25:00,32.9,32.99,32.87,32.96,47300.0,30.1589,30.2414,30.1314,30.2139,47300.0
2015-01-06 13:30:00,32.96,32.97,32.93,32.94,32600.0,30.2139,30.2231,30.1864,30.1956,32600.0
2015-01-06 13:35:00,32.93,32.98,32.92,32.97,25800.0,30.1864,30.2322,30.1772,30.2231,25800.0
2015-01-06 13:40:00,32.96,32.97,32.89,32.9,24300.0,30.2139,30.2231,30.1497,30.1589,24300.0
2015-01-06 13:45:00,32.91,32.97,32.9,32.96,28700.0,30.1681,30.2231,30.1589,30.2139,28700.0
2015-01-06 13:50:00,32.96,33.0,32.94,32.98,23900.0,30.2139,30.2506,30.1956,30.2322,23900.0
2015-01-06 13:55:00,32.99,33.04,32.96,33.04,35000.0,30.2414,30.2872,30.2139,30.2872,35000.0
2015-01-06 14:00:00,33.03,33.07,33.02,33.04,37300.0,30.2781,30.3148,30.2689,30.2872,37300.0
2015-01-06 14:05:00,33.04,33.04,33.01,33.03,17100.0,30.2872,30.2872,30.2597,30.2781,17100.0
2015-01-06 14:10:00,33.02,33.02,32.98,32.98,6500.0,30.2689,30.2689,30.2322,30.2322,6500.0
2015-01-06 14:15:00,32.97,33.01,32.96,33.01,11600.0,30.2231,30.2597,30.2139,30.2597,11600.0
2015-01-06 14:20:00,33.02,33.06,33.01,33.02,14800.0,30.2689,30.3056,30.2597,30.2689,14800.0
2015-01-06 14:25:00,33.03,33.09,33.02,33.09,29200.0,30.2781,30.3331,30.2689,30.3331,29200.0
2015-01-06 14:30:00,33.1,33.12,33.08,33.1,11900.0,30.3423,30.3606,30.3239,30.3423,11900.0
2015-01-06 14:35:00,33.09,33.17,33.09,33.15,17000.0,30.3331,30.4064,30.3331,30.3881,17000.0
2015-01-06 14:40:00,33.16,33.24,33.14,33.23,48300.0,30.3973,30.4706,30.3789,30.4614,48300.0
2015-01-06 14:45:00,33.24,33.26,33.21,33.24,19600.0,30.4706,30.4889,30.4431,30.4706,19600.0
2015-01-06 14:50:00,33.24,33.29,33.23,33.26,19400.0,30.4706,30.5164,30.4614,30.4889,19400.0
2015-01-06 14:55:00,33.26,33.26,33.17,33.2,102500.0,30.4889,30.4889,30.4064,30.4339,102500.0
2015-01-06 15:00:00,33.2,33.23,33.18,33.2,26500.0,30.4339,30.4614,30.4156,30.4339,26500.0
2015-01-06 15:05:00,33.2,33.22,33.16,33.18,34600.0,30.4339,30.4523,30.3973,30.4156,34600.0
2015-01-06 15:10:00,33.17,33.23,33.16,33.22,35300.0,30.4064,30.4614,30.3973,30.4523,35300.0
2015-01-06 15:15:00,33.23,33.28,33.22,33.28,42400.0,30.4614,30.5073,30.4523,30.5073,42400.0
2015-01-06 15:20:00,33.28,33.32,33.24,33.27,50000.0,30.5073,30.5439,30.4706,30.4981,50000.0
2015-01-06 15:25:00,33.26,33.32,33.25,33.32,39600.0,30.4889,30.5439,30.4798,30.5439,39600.0
2015-01-06 15:30:00,33.31,33.31,33.25,33.25,50800.0,30.5348,30.5348,30.4798,30.4798,50800.0
2015-01-06 15:35:00,33.25,33.27,33.19,33.19,55500.0,30.4798,30.4981,30.4248,30.4248,55500.0
2015-01-06 15:40:00,33.19,33.25,33.17,33.24,70600.0,30.4248,30.4798,30.4064,30.4706,70600.0
2015-01-06 15:45:00,33.24,33.26,33.21,33.25,101500.0,30.4706,30.4889,30.4431,30.4798,101500.0
2015-01-06 15:50:00,33.24,33.25,33.17,33.18,277700.0,30.4706,30.4798,30.4064,30.4156,277700.0
2015-01-06 15:55:00,33.17,33.18,33.11,33.15,385400.0,30.4064,30.4156,30.3514,30.3881,385400.0
2015-01-07 09:30:00,33.59,33.59,33.35,33.45,35400.0,30.7914,30.7914,30.5714,30.6631,35400.0
2015-01-07 09:35:00,33.47,33.55,33.45,33.46,39900.0,30.6814,30.7548,30.6631,30.6723,39900.0
2015-01-07 09:40:00,33.46,33.49,33.42,33.46,54100.0,30.6723,30.6998,30.6356,30.6723,54100.0
2015-01-07 09:45:00,33.44,33.48,33.41,33.47,39500.0,30.6539,30.6906,30.6264,30.6814,39500.0
2015-01-07 09:50:00,33.48,33.58,33.44,33.57,84400.0,30.6906,30.7823,30.6539,30.7731,84400.0
2015-01-07 09:55:00,33.57,33.74,33.57,33.74,126300.0,30.7731,30.9289,30.7731,30.9289,126300.0
2015-01-07 10:00:00,33.74,33.83,33.74,33.82,408300.0,30.9289,31.0114,30.9289,31.0023,408300.0
2015-01-07 10:05:00,33.82,33.84,33.75,33.75,196900.0,31.0023,31.0206,30.9381,30.9381,196900.0
2015-01-07 10:10:00,33.75,33.75,33.68,33.7,260800.0,30.9381,30.9381,30.8739,30.8923,260800.0
2015-01-07 10:15:00,33.7,33.76,33.69,33.76,226900.0,30.8923,30.9473,30.8831,30.9473,226900.0
2015-01-07 10:20:00,33.76,33.77,33.73,33.74,140000.0,30.9473,30.9564,30.9198,30.9289,140000.0
2015-01-07 10:25:00,33.73,33.74,33.7,33.71,55300.0,30.9198,30.9289,30.8923,30.9014,55300.0
2015-01-07 10:30:00,33.71,33.72,33.66,33.71,231300.0,30.9014,30.9106,30.8556,30.9014,231300.0
2015-01-07 10:35:00,33.7,33.72,33.64,33.65,308900.0,30.8923,30.9106,30.8373,30.8464,308900.0
2015-01-07 10:40:00,33.66,33.76,33.64,33.75,411300.0,30.8556,30.9473,30.8373,30.9381,411300.0
2015-01-07 10:45:00,33.75,33.84,33.74,33.83,102200.0,30.9381,31.0206,30.9289,31.0114,102200.0
2015-01-07 10:50:00,33.83,33.96,33.83,33.95,205000.0,31.0114,31.1306,31.0114,31.1214,205000.0
2015-01-07 10:55:00,33.95,33.96,33.88,33.91,138000.0,31.1214,31.1306,31.0573,31.0848,138000.0
2015-01-07 11:00:00,33.92,34.0,33.91,33.95,463400.0,31.0939,31.1673,31.0848,31.1214,463400.0
2015-01-07 11:05:00,33.94,33.94,33.88,33.9,190300.0,31.1123,31.1123,31.0573,31.0756,190300.0
2015-01-07 11:10:00,33.89,33.89,33.82,33.82,55300.0,31.0664,31.0664,31.0023,31.0023,55300.0
2015-01-07 11:15:00,33.83,33.86,33.81,33.82,45800.0,31.0114,31.0389,30.9931,31.0023,45800.0
2015-01-07 11:20:00,33.82,33.86,33.82,33.86,102200.0,31.0023,31.0389,31.0023,31.0389,102200.0
2015-01-07 11:25:00,33.86,33.89,33.82,33.88,92400.0,31.0389,31.0664,31.0023,31.0573,92400.0
2015-01-07 11:30:00,33.88,33.92,33.86,33.91,76900.0,31.0573,31.0939,31.0389,31.0848,76900.0
2015-01-07 11:35:00,33.91,33.91,33.84,33.85,29500.0,31.0848,31.0848,31.0206,31.0298,29500.0
2015-01-07 11:40:00,33.85,33.9,33.84,33.9,87000.0,31.0298,31.0756,31.0206,31.0756,87000.0
2015-01-07 11:45:00,33.89,33.9,33.83,33.85,41400.0,31.0664,31.0756,31.0114,31.0298,41400.0
2015-01-07 11:50:00,33.86,33.91,33.84,33.91,60700.0,31.0389,31.0848,31.0206,31.0848,60700.0
2015-01-07 11:55:00,33.91,33.95,33.9,33.93,117800.0,31.0848,31.1214,31.0756,31.1031,117800.0
2015-01-07 12:00:00,33.93,33.98,33.92,33.95,89400.0,31.1031,31.1489,31.0939,31.1214,89400.0
2015-01-07 12:05:00,33.95,34.08,33.94,34.02,162100.0,31.1214,31.2406,31.1123,31.1856,162100.0
2015-01-07 12:10:00,34.02,34.04,34.0,34.02,124300.0,31.1856,31.2039,31.1673,31.1856,124300.0
2015-01-07 12:15:00,34.02,34.1,34.02,34.1,146300.0,31.1856,31.2589,31.1856,31.2589,146300.0
2015-01-07 12:20:00,34.1,34.12,34.04,34.05,47800.0,31.2589,31.2773,31.2039,31.2131,47800.0
2015-01-07 12:25:00,34.05,34.09,34.04,34.06,36800.0,31.2131,31.2498,31.2039,31.2223,36800.0
2015-01-07 12:30:00,34.06,34.07,34.02,34.02,46400.0,31.2223,31.2314,31.1856,31.1856,46400.0
2015-01-07 12:35:00,34.02,34.09,34.02,34.09,46500.0,31.1856,31.2498,31.1856,31.2498,46500.0
2015-01-07 12:40:00,34.09,34.11,34.06,34.11,120300.0,31.2498,31.2681,31.2223,31.2681,120300.0
2015-01-07 12:45:00,34.1,34.15,34.09,34.15,479500.0,31.2589,31.3048,31.2498,31.3048,479500.0
2015-01-07 12:50:00,34.14,34.15,34.1,34.11,65900.0,31.2956,31.3048,31.2589,31.2681,65900.0
2015-01-07 12:55:00,34.1,34.11,34.09,34.11,102700.0,31.2589,31.2681,31.2498,31.2681,102700.0
2015-01-07 13:00:00,34.1,34.17,34.09,34.09,119000.0,31.2589,31.3231,31.2498,31.2498,119000.0
2015-01-07 13:05:00,34.1,34.15,34.1,34.13,99400.0,31.2589,31.3048,31.2589,31.2864,99400.0
2015-01-07 13:10:00,34.14,34.19,34.13,34.16,61400.0,31.2956,31.3414,31.2864,31.3139,61400.0
2015-01-07 13:15:00,34.16,34.24,34.16,34.23,81600.0,31.3139,31.3873,31.3139,31.3781,81600.0
2015-01-07 13:20:00,34.22,34.22,34.15,34.17,67000.0,31.3689,31.3689,31.3048,31.3231,67000.0
2015-01-07 13:25:00,34.16,34.2,34.16,34.18,36100.0,31.3139,31.3506,31.3139,31.3323,36100.0
2015-01-07 13:30:00,34.18,34.18,34.14,34.15,47800.0,31.3323,31.3323,31.2956,31.3048,47800.0
2015-01-07 13:35:00,34.14,34.18,34.13,34.14,44200.0,31.2956,31.3323,31.2864,31.2956,44200.0
2015-01-07 13:40:00,34.14,34.15,34.12,34.12,57100.0,31.2956,31.3048,31.2773,31.2773,57100.0
2015-01-07 13:45:00,34.12,34.14,34.1,34.13,25400.0,31.2773,31.2956,31.2589,31.2864,25400.0
2015-01-07 13:50:00,34.13,34.13,34.06,34.08,23100.0,31.2864,31.2864,31.2223,31.2406,23100.0
2015-01-07 13:55:00,34.07,34.09,34.06,34.07,31700.0,31.2314,31.2498,31.2223,31.2314,31700.0
2015-01-07 14:00:00,34.08,34.16,34.03,34.11,158800.0,31.2406,31.3139,31.1948,31.2681,158800.0
2015-01-07 14:05:00,34.1,34.13,34.05,34.13,72500.0,31.2589,31.2864,31.2131,31.2864,72500.0
2015-01-07 14:10:00,34.14,34.15,34.06,34.07,42500.0,31.2956,31.3048,31.2223,31.2314,42500.0
2015-01-07 14:15:00,34.08,34.09,34.01,34.02,73900.0,31.2406,31.2498,31.1764,31.1856,73900.0
2015-01-07 14:20:00,34.03,34.05,33.99,34.03,132700.0,31.1948,31.2131,31.1581,31.1948,132700.0
2015-01-07 14:25:00,34.03,34.06,34.02,34.04,32900.0,31.1948,31.2223,31.1856,31.2039,32900.0
2015-01-07 14:30:00,34.04,34.09,34.04,34.08,58800.0,31.2039,31.2498,31.2039,31.2406,58800.0
2015-01-07 14:35:00,34.09,34.1,34.06,34.09,38500.0,31.2498,31.2589,31.2223,31.2498,38500.0
2015-01-07 14:40:00,34.09,34.09,34.05,34.06,20400.0,31.2498,31.2498,31.2131,31.2223,20400.0
2015-01-07 14:45:00,34.06,34.08,34.03,34.08,84800.0,31.2223,31.2406,31.1948,31.2406,84800.0
2015-01-07 14:50:00,34.08,34.08,33.98,34.0,49500.0,31.2406,31.2406,31.1489,31.1673,49500.0
2015-01-07 14:55:00,34.0,34.01,33.95,33.97,24600.0,31.1673,31.1764,31.1214,31.1398,24600.0
2015-01-07 15:00:00,33.97,34.02,33.96,34.0,102600.0,31.1398,31.1856,31.1306,31.1673,102600.0
2015-01-07 15:05:00,34.0,34.09,34.0,34.07,40800.0,31.1673,31.2498,31.1673,31.2314,40800.0
2015-01-07 15:10:00,34.07,34.08,34.05,34.07,50000.0,31.2314,31.2406,31.2131,31.2314,50000.0
2015-01-07 15:15:00,34.06,34.11,34.02,34.1,31600.0,31.2223,31.2681,31.1856,31.2589,31600.0
2015-01-07 15:20:00,34.1,34.1,34.05,34.05,20700.0,31.2589,31.2589,31.2131,31.2131,20700.0
2015-01-07 15:25:00,34.05,34.1,34.04,34.09,28100.0,31.2131,31.2589,31.2039,31.2498,28100.0
2015-01-07 15:30:00,34.09,34.11,34.06,34.09,21800.0,31.2498,31.2681,31.2223,31.2498,21800.0
2015-01-07 15:35:00,34.08,34.08,34.04,34.06,36600.0,31.2406,31.2406,31.2039,31.2223,36600.0
2015-01-07 15:40:00,34.06,34.08,34.05,34.07,42200.0,31.2223,31.2406,31.2131,31.2314,42200.0
2015-01-07 15:45:00,34.07,34.08,34.06,34.08,109700.0,31.2314,31.2406,31.2223,31.2406,109700.0
2015-01-07 15:50:00,34.08,34.1,34.06,34.09,214800.0,31.2406,31.2589,31.2223,31.2498,214800.0
2015-01-07 15:55:00,34.09,34.1,34.06,34.07,558500.0,31.2498,31.2589,31.2223,31.2314,558500.0
2015-01-08 09:30:00,34.5,34.5,34.28,34.46,366200.0,31.6256,31.6256,31.4239,31.5889,366200.0
2015-01-08 09:35:00,34.46,34.52,34.43,34.51,98900.0,31.5889,31.6439,31.5614,31.6348,98900.0
2015-01-08 09:40:00,34.52,34.56,34.48,34.51,104000.0,31.6439,31.6806,31.6073,31.6348,104000.0
2015-01-08 09:45:00,34.51,34.56,34.45,34.5,148800.0,31.6348,31.6806,31.5798,31.6256,148800.0
2015-01-08 09:50:00,34.51,34.54,34.46,34.52,475600.0,31.6348,31.6623,31.5889,31.6439,475600.0
2015-01-08 09:55:00,34.52,34.58,34.48,34.58,66700.0,31.6439,31.6989,31.6073,31.6989,66700.0
2015-01-08 10:00:00,34.59,34.68,34.58,34.59,102300.0,31.7081,31.7906,31.6989,31.7081,102300.0
2015-01-08 10:05:00,34.6,34.62,34.56,34.62,42600.0,31.7173,31.7356,31.6806,31.7356,42600.0
2015-01-08 10:10:00,34.62,34.7,34.61,34.7,91600.0,31.7356,31.8089,31.7264,31.8089,91600.0
2015-01-08 10:15:00,34.7,34.71,34.62,34.66,50000.0,31.8089,31.8181,31.7356,31.7723,50000.0
2015-01-08 10:20:00,34.66,34.68,34.61,34.62,36900.0,31.7723,31.7906,31.7264,31.7356,36900.0
2015-01-08 10:25:00,34.62,34.63,34.54,34.57,45500.0,31.7356,31.7448,31.6623,31.6898,45500.0
2015-01-08 10:30:00,34.57,34.62,34.56,34.62,31500.0,31.6898,31.7356,31.6806,31.7356,31500.0
2015-01-08 10:35:00,34.62,34.62,34.57,34.59,34800.0,31.7356,31.7356,31.6898,31.7081,34800.0
2015-01-08 10:40:00,34.6,34.65,34.57,34.65,153500.0,31.7173,31.7631,31.6898,31.7631,153500.0
2015-01-08 10:45:00,34.65,34.67,34.6,34.62,80400.0,31.7631,31.7814,31.7173,31.7356,80400.0
2015-01-08 10:50:00,34.62,34.64,34.58,34.64,117500.0,31.7356,31.7539,31.6989,31.7539,117500.0
2015-01-08 10:55:00,34.65,34.65,34.61,34.64,47600.0,31.7631,31.7631,31.7264,31.7539,47600.0
2015-01-08 11:00:00,34.64,34.67,34.57,34.59,46200.0,31.7539,31.7814,31.6898,31.7081,46200.0
2015-01-08 11:05:00,34.59,34.63,34.58,34.59,16300.0,31.7081,31.7448,31.6989,31.7081,16300.0
2015-01-08 11:10:00,34.6,34.65,34.59,34.62,32400.0,31.7173,31.7631,31.7081,31.7356,32400.0
2015-01-08 11:15:00,34.62,34.67,34.62,34.66,13500.0,31.7356,31.7814,31.7356,31.7723,13500.0
2015-01-08 11:20:00,34.67,34.68,34.65,34.65,18200.0,31.7814,31.7906,31.7631,31.7631,18200.0
2015-01-08 11:25:00,34.66,34.73,34.65,34.72,159700.0,31.7723,31.8364,31.7631,31.8273,159700.0
2015-01-08 11:30:00,34.73,34.8,34.73,34.79,104200.0,31.8364,31.9006,31.8364,31.8914,104200.0
2015-01-08 11:35:00,34.79,34.83,34.76,34.83,24800.0,31.8914,31.9281,31.8639,31.9281,24800.0
2015-01-08 11:40:00,34.83,34.83,34.78,34.82,25700.0,31.9281,31.9281,31.8823,31.9189,25700.0
2015-01-08 11:45:00,34.82,34.84,34.81,34.81,29500.0,31.9189,31.9373,31.9098,31.9098,29500.0
2015-01-08 11:50:00,34.81,34.82,34.79,34.82,15200.0,31.9098,31.9189,31.8914,31.9189,15200.0
2015-01-08 11:55:00,34.83,34.84,34.8,34.82,46000.0,31.9281,31.9373,31.9006,31.9189,46000.0
2015-01-08 12:00:00,34.82,34.83,34.81,34.81,39600.0,31.9189,31.9281,31.9098,31.9098,39600.0
2015-01-08 12:05:00,34.8,34.83,34.79,34.8,29100.0,31.9006,31.9281,31.8914,31.9006,29100.0
2015-01-08 12:10:00,34.8,34.81,34.74,34.76,34000.0,31.9006,31.9098,31.8456,31.8639,34000.0
2015-01-08 12:15:00,34.77,34.77,34.73,34.75,39200.0,31.8731,31.8731,31.8364,31.8548,39200.0
2015-01-08 12:20:00,34.75,34.75,34.7,34.7,12900.0,31.8548,31.8548,31.8089,31.8089,12900.0
2015-01-08 12:25:00,34.7,34.75,34.69,34.75,25600.0,31.8089,31.8548,31.7998,31.8548,25600.0
2015-01-08 12:30:00,34.75,34.76,34.73,34.73,22800.0,31.8548,31.8639,31.8364,31.8364,22800.0
2015-01-08 12:35:00,34.73,34.74,34.72,34.73,25200.0,31.8364,31.8456,31.8273,31.8364,25200.0
2015-01-08 12:40:00,34.73,34.76,34.72,34.73,19100.0,31.8364,31.8639,31.8273,31.8364,19100.0
2015-01-08 12:45:00,34.72,34.72,34.69,34.7,36800.0,31.8273,31.8273,31.7998,31.8089,36800.0
2015-01-08 12:50:00,34.7,34.72,34.7,34.71,22200.0,31.8089,31.8273,31.8089,31.8181,22200.0
2015-01-08 12:55:00,34.7,34.72,34.69,34.71,9000.0,31.8089,31.8273,31.7998,31.8181,9000.0
2015-01-08 13:00:00,34.71,34.73,34.7,34.72,31900.0,31.8181,31.8364,31.8089,31.8273,31900.0
2015-01-08 13:05:00,34.72,34.75,34.71,34.75,21000.0,31.8273,31.8548,31.8181,31.8548,21000.0
2015-01-08 13:10:00,34.75,34.76,34.72,34.73,13000.0,31.8548,31.8639,31.8273,31.8364,13000.0
2015-01-08 13:15:00,34.73,34.74,34.72,34.73,14900.0,31.8364,31.8456,31.8273,31.8364,14900.0
2015-01-08 13:20:00,34.73,34.76,34.72,34.76,30500.0,31.8364,31.8639,31.8273,31.8639,30500.0
2015-01-08 13:25:00,34.75,34.78,34.75,34.77,84100.0,31.8548,31.8823,31.8548,31.8731,84100.0
2015-01-08 13:30:00,34.77,34.82,34.77,34.8,37600.0,31.8731,31.9189,31.8731,31.9006,37600.0
2015-01-08 13:35:00,34.8,34.83,34.79,34.82,88200.0,31.9006,31.9281,31.8914,31.9189,88200.0
2015-01-08 13:40:00,34.81,34.84,34.8,34.83,339400.0,31.9098,31.9373,31.9006,31.9281,339400.0
2015-01-08 13:45:00,34.83,34.83,34.79,34.8,41500.0,31.9281,31.9281,31.8914,31.9006,41500.0
2015-01-08 13:50:00,34.8,34.83,34.79,34.82,39100.0,31.9006,31.9281,31.8914,31.9189,39100.0
2015-01-08 13:55:00,34.83,34.83,34.76,34.8,33600.0,31.9281,31.9281,31.8639,31.9006,33600.0
2015-01-08 14:00:00,34.79,34.84,34.78,34.83,42600.0,31.8914,31.9373,31.8823,31.9281,42600.0
2015-01-08 14:05:00,34.84,34.89,34.84,34.86,43100.0,31.9373,31.9831,31.9373,31.9556,43100.0
2015-01-08 14:10:00,34.87,34.88,34.83,34.83,121500.0,31.9648,31.9739,31.9281,31.9281,121500.0
2015-01-08 14:15:00,34.83,34.86,34.83,34.86,27300.0,31.9281,31.9556,31.9281,31.9556,27300.0
2015-01-08 14:20:00,34.86,34.89,34.85,34.88,54500.0,31.9556,31.9831,31.9464,31.9739,54500.0
2015-01-08 14:25:00,34.88,34.89,34.87,34.88,100200.0,31.9739,31.9831,31.9648,31.9739,100200.0
2015-01-08 14:30:00,34.88,34.91,34.87,34.88,81900.0,31.9739,32.0014,31.9648,31.9739,81900.0
2015-01-08 14:35:00,34.88,34.89,34.85,34.89,32800.0,31.9739,31.9831,31.9464,31.9831,32800.0
2015-01-08 14:40:00,34.89,34.93,34.89,34.93,71400.0,31.9831,32.0198,31.9831,32.0198,71400.0
2015-01-08 14:45:00,34.92,34.93,34.89,34.93,82600.0,32.0106,32.0198,31.9831,32.0198,82600.0
2015-01-08 14:50:00,34.92,34.93,34.89,34.9,23100.0,32.0106,32.0198,31.9831,31.9923,23100.0
2015-01-08 14:55:00,34.9,34.91,34.87,34.88,33900.0,31.9923,32.0014,31.9648,31.9739,33900.0
2015-01-08 15:00:00,34.88,34.9,34.87,34.88,125000.0,31.9739,31.9923,31.9648,31.9739,125000.0
2015-01-08 15:05:00,34.88,34.91,34.87,34.89,74800.0,31.9739,32.0014,31.9648,31.9831,74800.0
2015-01-08 15:10:00,34.89,34.92,34.88,34.92,65100.0,31.9831,32.0106,31.9739,32.0106,65100.0
2015-01-08 15:15:00,34.93,34.93,34.89,34.89,52900.0,32.0198,32.0198,31.9831,31.9831,52900.0
2015-01-08 15:20:00,34.89,34.91,34.89,34.9,66400.0,31.9831,32.0014,31.9831,31.9923,66400.0
2015-01-08 15:25:00,34.91,34.91,34.88,34.9,58700.0,32.0014,32.0014,31.9739,31.9923,58700.0
2015-01-08 15:30:00,34.9,34.91,34.88,34.88,101300.0,31.9923,32.0014,31.9739,31.9739,101300.0
2015-01-08 15:35:00,34.88,34.9,34.85,34.87,106300.0,31.9739,31.9923,31.9464,31.9648,106300.0
2015-01-08 15:40:00,34.87,34.87,34.83,34.83,112400.0,31.9648,31.9648,31.9281,31.9281,112400.0
2015-01-08 15:45:00,34.84,34.85,34.82,34.84,267900.0,31.9373,31.9464,31.9189,31.9373,267900.0
2015-01-08 15:50:00,34.84,34.85,34.84,34.85,242100.0,31.9373,31.9464,31.9373,31.9464,242100.0
2015-01-08 15:55:00,34.84,34.93,34.84,34.89,911200.0,31.9373,32.0198,31.9373,31.9831,911200.0
2015-01-09 09:30:00,34.96,35.0,34.81,34.83,107800.0,32.0473,32.084,31.9098,31.9281,107800.0
2015-01-09 09:35:00,34.83,34.86,34.77,34.85,166500.0,31.9281,31.9556,31.8731,31.9464,166500.0
2015-01-09 09:40:00,34.85,35.0,34.84,35.0,123200.0,31.9464,32.084,31.9373,32.084,123200.0
2015-01-09 09:45:00,34.99,35.0,34.86,34.88,142800.0,32.0748,32.084,31.9556,31.9739,142800.0
2015-01-09 09:50:00,34.88,34.95,34.87,34.95,93900.0,31.9739,32.0381,31.9648,32.0381,93900.0
2015-01-09 09:55:00,34.94,34.94,34.88,34.9,98700.0,32.029,32.029,31.9739,31.9923,98700.0
2015-01-09 10:00:00,34.9,34.92,34.87,34.91,108900.0,31.9923,32.0106,31.9648,32.0014,108900.0
2015-01-09 10:05:00,34.91,34.98,34.9,34.97,52900.0,32.0014,32.0656,31.9923,32.0565,52900.0
2015-01-09 10:10:00,34.98,35.02,34.95,34.96,53000.0,32.0656,32.1023,32.0381,32.0473,53000.0
2015-01-09 10:15:00,34.96,34.98,34.93,34.95,48900.0,32.0473,32.0656,32.0198,32.0381,48900.0
2015-01-09 10:20:00,34.96,35.0,34.95,34.98,46700.0,32.0473,32.084,32.0381,32.0656,46700.0
2015-01-09 10:25:00,34.98,35.0,34.87,34.88,77500.0,32.0656,32.084,31.9648,31.9739,77500.0
2015-01-09 10:30:00,34.88,34.88,34.75,34.77,70900.0,31.9739,31.9739,31.8548,31.8731,70900.0
2015-01-09 10:35:00,34.77,34.82,34.77,34.79,85900.0,31.8731,31.9189,31.8731,31.8914,85900.0
2015-01-09 10:40:00,34.79,34.8,34.73,34.8,87500.0,31.8914,31.9006,31.8364,31.9006,87500.0
2015-01-09 10:45:00,34.81,34.85,34.77,34.82,60000.0,31.9098,31.9464,31.8731,31.9189,60000.0
2015-01-09 10:50:00,34.82,34.87,34.81,34.85,36400.0,31.9189,31.9648,31.9098,31.9464,36400.0
2015-01-09 10:55:00,34.85,34.92,34.83,34.91,103600.0,31.9464,32.0106,31.9281,32.0014,103600.0
2015-01-09 11:00:00,34.9,34.9,34.85,34.86,34600.0,31.9923,31.9923,31.9464,31.9556,34600.0
2015-01-09 11:05:00,34.87,34.9,34.83,34.83,38100.0,31.9648,31.9923,31.9281,31.9281,38100.0
2015-01-09 11:10:00,34.83,34.85,34.79,34.8,42400.0,31.9281,31.9464,31.8914,31.9006,42400.0
2015-01-09 11:15:00,34.8,34.81,34.76,34.8,57000.0,31.9006,31.9098,31.8639,31.9006,57000.0
2015-01-09 11:20:00,34.8,34.84,34.77,34.83,28500.0,31.9006,31.9373,31.8731,31.9281,28500.0
2015-01-09 11:25:00,34.83,34.84,34.8,34.82,29400.0,31.9281,31.9373,31.9006,31.9189,29400.0
2015-01-09 11:30:00,34.82,34.86,34.78,34.85,32300.0,31.9189,31.9556,31.8823,31.9464,32300.0
2015-01-09 11:35:00,34.85,34.86,34.82,34.86,27100.0,31.9464,31.9556,31.9189,31.9556,27100.0
2015-01-09 11:40:00,34.86,34.89,34.83,34.89,15300.0,31.9556,31.9831,31.9281,31.9831,15300.0
2015-01-09 11:45:00,34.89,34.98,34.88,34.97,77600.0,31.9831,32.0656,31.9739,32.0565,77600.0
2015-01-09 11:50:00,34.96,34.99,34.95,34.98,96000.0,32.0473,32.0748,32.0381,32.0656,96000.0
2015-01-09 11:55:00,34.98,35.0,34.94,34.99,28700.0,32.0656,32.084,32.029,32.0748,28700.0
2015-01-09 12:00:00,34.99,35.02,34.98,35.0,14800.0,32.0748,32.1023,32.0656,32.084,14800.0
2015-01-09 12:05:00,35.01,35.04,34.99,35.04,15600.0,32.0931,32.1206,32.0748,32.1206,15600.0
2015-01-09 12:10:00,35.04,35.06,35.0,35.06,86300.0,32.1206,32.139,32.084,32.139,86300.0
2015-01-09 12:15:00,35.06,35.07,35.04,35.05,26700.0,32.139,32.1481,32.1206,32.1298,26700.0
2015-01-09 12:20:00,35.05,35.05,34.97,34.98,46100.0,32.1298,32.1298,32.0565,32.0656,46100.0
2015-01-09 12:25:00,34.99,35.01,34.97,35.0,40500.0,32.0748,32.0931,32.0565,32.084,40500.0
2015-01-09 12:30:00,35.0,35.04,34.97,34.97,39700.0,32.084,32.1206,32.0565,32.0565,39700.0
2015-01-09 12:35:00,34.98,35.03,34.97,35.03,19300.0,32.0656,32.1115,32.0565,32.1115,19300.0
2015-01-09 12:40:00,35.03,35.04,35.02,35.04,20600.0,32.1115,32.1206,32.1023,32.1206,20600.0
2015-01-09 12:45:00,35.03,35.05,35.01,35.02,58200.0,32.1115,32.1298,32.0931,32.1023,58200.0
2015-01-09 12:50:00,35.02,35.02,34.97,35.01,147900.0,32.1023,32.1023,32.0565,32.0931,147900.0
2015-01-09 12:55:00,35.02,35.03,34.94,34.95,56700.0,32.1023,32.1115,32.029,32.0381,56700.0
2015-01-09 13:00:00,34.95,34.98,34.93,34.98,36100.0,32.0381,32.0656,32.0198,32.0656,36100.0
2015-01-09 13:05:00,34.98,34.99,34.94,34.95,23500.0,32.0656,32.0748,32.029,32.0381,23500.0
2015-01-09 13:10:00,34.95,35.01,34.93,35.01,51400.0,32.0381,32.0931,32.0198,32.0931,51400.0
2015-01-09 13:15:00,35.01,35.02,34.98,35.01,32600.0,32.0931,32.1023,32.0656,32.0931,32600.0
2015-01-09 13:20:00,35.01,35.02,34.98,34.98,31700.0,32.0931,32.1023,32.0656,32.0656,31700.0
2015-01-09 13:25:00,34.99,35.0,34.97,34.98,36100.0,32.0748,32.084,32.0565,32.0656,36100.0
2015-01-09 13:30:00,34.99,35.03,34.98,35.02,65300.0,32.0748,32.1115,32.0656,32.1023,65300.0
2015-01-09 13:35:00,35.02,35.03,35.0,35.02,44600.0,32.1023,32.1115,32.084,32.1023,44600.0
2015-01-09 13:40:00,35.02,35.02,34.97,34.99,24000.0,32.1023,32.1023,32.0565,32.0748,24000.0
2015-01-09 13:45:00,35.0,35.03,34.98,35.02,52000.0,32.084,32.1115,32.0656,32.1023,52000.0
2015-01-09 13:50:00,35.03,35.04,35.01,35.02,34500.0,32.1115,32.1206,32.0931,32.1023,34500.0
2015-01-09 13:55:00,35.02,35.02,34.99,35.0,75000.0,32.1023,32.1023,32.0748,32.084,75000.0
2015-01-09 14:00:00,34.99,35.0,34.96,34.97,44300.0,32.0748,32.084,32.0473,32.0565,44300.0
2015-01-09 14:05:00,34.98,34.98,34.95,34.97,25500.0,32.0656,32.0656,32.0381,32.0565,25500.0
2015-01-09 14:10:00,34.97,35.0,34.96,35.0,13600.0,32.0565,32.084,32.0473,32.084,13600.0
2015-01-09 14:15:00,35.0,35.0,34.97,35.0,18700.0,32.084,32.084,32.0565,32.084,18700.0
2015-01-09 14:20:00,35.0,35.0,34.96,34.96,51400.0,32.084,32.084,32.0473,32.0473,51400.0
2015-01-09 14:25:00,34.96,34.97,34.95,34.96,44200.0,32.0473,32.0565,32.0381,32.0473,44200.0
2015-01-09 14:30:00,34.96,34.96,34.92,34.95,23300.0,32.0473,32.0473,32.0106,32.0381,23300.0
2015-01-09 14:35:00,34.95,35.0,34.94,35.0,35900.0,32.0381,32.084,32.029,32.084,35900.0
2015-01-09 14:40:00,34.99,35.0,34.95,34.96,13600.0,32.0748,32.084,32.0381,32.0473,13600.0
2015-01-09 14:45:00,34.95,34.96,34.93,34.94,62900.0,32.0381,32.0473,32.0198,32.029,62900.0
2015-01-09 14:50:00,34.94,34.97,34.94,34.95,34100.0,32.029,32.0565,32.029,32.0381,34100.0
2015-01-09 14:55:00,34.95,34.96,34.92,34.96,36500.0,32.0381,32.0473,32.0106,32.0473,36500.0
2015-01-09 15:00:00,34.96,35.01,34.95,35.0,27400.0,32.0473,32.0931,32.0381,32.084,27400.0
2015-01-09 15:05:00,35.0,35.03,34.99,35.01,24200.0,32.084,32.1115,32.0748,32.0931,24200.0
2015-01-09 15:10:00,35.02,35.05,35.01,35.03,55600.0,32.1023,32.1298,32.0931,32.1115,55600.0
2015-01-09 15:15:00,35.03,35.06,35.01,35.04,144300.0,32.1115,32.139,32.0931,32.1206,144300.0
2015-01-09 15:20:00,35.04,35.14,35.03,35.04,1217200.0,32.1206,32.2123,32.1115,32.1206,1217200.0
2015-01-09 15:25:00,35.04,35.05,34.99,35.0,96000.0,32.1206,32.1298,32.0748,32.084,96000.0
2015-01-09 15:30:00,35.0,35.01,34.96,35.0,89000.0,32.084,32.0931,32.0473,32.084,89000.0
2015-01-09 15:35:00,35.01,35.03,34.97,35.01,175500.0,32.0931,32.1115,32.0565,32.0931,175500.0
2015-01-09 15:40:00,35.01,35.04,35.01,35.02,164800.0,32.0931,32.1206,32.0931,32.1023,164800.0
2015-01-09 15:45:00,35.01,35.04,34.97,35.02,166800.0,32.0931,32.1206,32.0565,32.1023,166800.0
2015-01-09 15:50:00,35.01,35.01,34.96,34.97,150000.0,32.0931,32.0931,32.0473,32.0565,150000.0
2015-01-09 15:55:00,34.97,34.98,34.92,34.95,330100.0,32.0565,32.0656,32.0106,32.0381,330100.0
2015-01-12 09:30:00,34.99,35.09,34.96,35.07,121700.0,32.0748,32.1665,32.0473,32.1481,121700.0
2015-01-12 09:35:00,35.07,35.07,34.88,34.91,171700.0,32.1481,32.1481,31.9739,32.0014,171700.0
2015-01-12 09:40:00,34.9,34.91,34.81,34.86,170500.0,31.9923,32.0014,31.9098,31.9556,170500.0
2015-01-12 09:45:00,34.85,34.87,34.81,34.83,77600.0,31.9464,31.9648,31.9098,31.9281,77600.0
2015-01-12 09:50:00,34.82,34.85,34.79,34.82,278200.0,31.9189,31.9464,31.8914,31.9189,278200.0
2015-01-12 09:55:00,34.82,34.82,34.72,34.77,133400.0,31.9189,31.9189,31.8273,31.8731,133400.0
2015-01-12 10:00:00,34.76,34.76,34.67,34.74,249000.0,31.8639,31.8639,31.7814,31.8456,249000.0
2015-01-12 10:05:00,34.74,34.84,34.73,34.84,162300.0,31.8456,31.9373,31.8364,31.9373,162300.0
2015-01-12 10:10:00,34.83,34.88,34.79,34.79,174800.0,31.9281,31.9739,31.8914,31.8914,174800.0
2015-01-12 10:15:00,34.79,34.88,34.78,34.88,146400.0,31.8914,31.9739,31.8823,31.9739,146400.0
2015-01-12 10:20:00,34.88,34.9,34.86,34.89,144200.0,31.9739,31.9923,31.9556,31.9831,144200.0
2015-01-12 10:25:00,34.89,34.95,34.87,34.92,191000.0,31.9831,32.0381,31.9648,32.0106,191000.0
2015-01-12 10:30:00,34.91,35.02,34.91,35.02,272600.0,32.0014,32.1023,32.0014,32.1023,272600.0
2015-01-12 10:35:00,35.02,35.08,35.01,35.08,214900.0,32.1023,32.1573,32.0931,32.1573,214900.0
2015-01-12 10:40:00,35.08,35.16,35.06,35.15,438000.0,32.1573,32.2306,32.139,32.2215,438000.0
2015-01-12 10:45:00,35.14,35.22,35.14,35.2,268500.0,32.2123,32.2856,32.2123,32.2673,268500.0
2015-01-12 10:50:00,35.21,35.26,35.2,35.25,171800.0,32.2765,32.3223,32.2673,32.3131,171800.0
2015-01-12 10:55:00,35.25,35.33,35.24,35.33,220000.0,32.3131,32.3865,32.304,32.3865,220000.0
2015-01-12 11:00:00,35.33,35.37,35.31,35.33,154900.0,32.3865,32.4231,32.3681,32.3865,154900.0
2015-01-12 11:05:00,35.33,35.33,35.25,35.27,172600.0,32.3865,32.3865,32.3131,32.3315,172600.0
2015-01-12 11:10:00,35.28,35.28,35.18,35.18,63200.0,32.3406,32.3406,32.249,32.249,63200.0
2015-01-12 11:15:00,35.17,35.19,35.16,35.18,106000.0,32.2398,32.2581,32.2306,32.249,106000.0
2015-01-12 11:20:00,35.18,35.22,35.15,35.19,147900.0,32.249,32.2856,32.2215,32.2581,147900.0
2015-01-12 11:25:00,35.19,35.19,35.16,35.17,88300.0,32.2581,32.2581,32.2306,32.2398,88300.0
2015-01-12 11:30:00,35.18,35.18,35.13,35.15,97100.0,32.249,32.249,32.2031,32.2215,97100.0
2015-01-12 11:35:00,35.14,35.21,35.14,35.19,83700.0,32.2123,32.2765,32.2123,32.2581,83700.0
2015-01-12 11:40:00,35.19,35.2,35.17,35.19,59100.0,32.2581,32.2673,32.2398,32.2581,59100.0
2015-01-12 11:45:00,35.19,35.19,35.1,35.1,91400.0,32.2581,32.2581,32.1756,32.1756,91400.0
2015-01-12 11:50:00,35.1,35.1,35.06,35.09,140300.0,32.1756,32.1756,32.139,32.1665,140300.0
2015-01-12 11:55:00,35.08,35.16,35.08,35.14,77000.0,32.1573,32.2306,32.1573,32.2123,77000.0
2015-01-12 12:00:00,35.14,35.19,35.14,35.16,47500.0,32.2123,32.2581,32.2123,32.2306,47500.0
2015-01-12 12:05:00,35.16,35.17,35.13,35.15,26100.0,32.2306,32.2398,32.2031,32.2215,26100.0
2015-01-12 12:10:00,35.14,35.15,35.11,35.12,40400.0,32.2123,32.2215,32.1848,32.194,40400.0
2015-01-12 12:15:00,35.12,35.16,35.08,35.14,75800.0,32.194,32.2306,32.1573,32.2123,75800.0
2015-01-12 12:20:00,35.13,35.17,35.13,35.15,33100.0,32.2031,32.2398,32.2031,32.2215,33100.0
2015-01-12 12:25:00,35.15,35.15,35.1,35.13,39400.0,32.2215,32.2215,32.1756,32.2031,39400.0
2015-01-12 12:30:00,35.13,35.17,35.12,35.16,53500.0,32.2031,32.2398,32.194,32.2306,53500.0
2015-01-12 12:35:00,35.16,35.16,35.13,35.15,20300.0,32.2306,32.2306,32.2031,32.2215,20300.0
2015-01-12 12:40:00,35.14,35.17,35.09,35.16,64800.0,32.2123,32.2398,32.1665,32.2306,64800.0
2015-01-12 12:45:00,35.15,35.15,35.12,35.13,16600.0,32.2215,32.2215,32.194,32.2031,16600.0
2015-01-12 12:50:00,35.13,35.14,35.11,35.14,20300.0,32.2031,32.2123,32.1848,32.2123,20300.0
2015-01-12 12:55:00,35.13,35.17,35.1,35.11,61200.0,32.2031,32.2398,32.1756,32.1848,61200.0
2015-01-12 13:00:00,35.12,35.13,35.09,35.09,12900.0,32.194,32.2031,32.1665,32.1665,12900.0
2015-01-12 13:05:00,35.11,35.11,35.03,35.07,43800.0,32.1848,32.1848,32.1115,32.1481,43800.0
2015-01-12 13:10:00,35.06,35.09,35.06,35.09,15000.0,32.139,32.1665,32.139,32.1665,15000.0
2015-01-12 13:15:00,35.08,35.11,35.07,35.09,18900.0,32.1573,32.1848,32.1481,32.1665,18900.0
2015-01-12 13:20:00,35.08,35.08,35.03,35.04,19600.0,32.1573,32.1573,32.1115,32.1206,19600.0
2015-01-12 13:25:00,35.04,35.05,35.02,35.02,24300.0,32.1206,32.1298,32.1023,32.1023,24300.0
2015-01-12 13:30:00,35.03,35.07,35.03,35.07,17000.0,32.1115,32.1481,32.1115,32.1481,17000.0
2015-01-12 13:35:00,35.07,35.07,35.04,35.04,7800.0,32.1481,32.1481,32.1206,32.1206,7800.0
2015-01-12 13:40:00,35.05,35.05,35.02,35.05,12900.0,32.1298,32.1298,32.1023,32.1298,12900.0
2015-01-12 13:45:00,35.05,35.08,35.04,35.05,13100.0,32.1298,32.1573,32.1206,32.1298,13100.0
2015-01-12 13:50:00,35.06,35.06,35.04,35.04,9100.0,32.139,32.139,32.1206,32.1206,9100.0
2015-01-12 13:55:00,35.04,35.07,35.04,35.06,84500.0,32.1206,32.1481,32.1206,32.139,84500.0
2015-01-12 14:00:00,35.07,35.08,35.06,35.07,68500.0,32.1481,32.1573,32.139,32.1481,68500.0
2015-01-12 14:05:00,35.07,35.1,35.07,35.1,94500.0,32.1481,32.1756,32.1481,32.1756,94500.0
2015-01-12 14:10:00,35.1,35.12,35.09,35.12,28600.0,32.1756,32.194,32.1665,32.194,28600.0
2015-01-12 14:15:00,35.12,35.12,35.09,35.09,82600.0,32.194,32.194,32.1665,32.1665,82600.0
2015-01-12 14:20:00,35.09,35.12,35.07,35.08,108200.0,32.1665,32.194,32.1481,32.1573,108200.0
2015-01-12 14:25:00,35.08,35.08,35.05,35.06,26400.0,32.1573,32.1573,32.1298,32.139,26400.0
2015-01-12 14:30:00,35.07,35.08,35.03,35.04,93500.0,32.1481,32.1573,32.1115,32.1206,93500.0
2015-01-12 14:35:00,35.05,35.07,35.04,35.04,38700.0,32.1298,32.1481,32.1206,32.1206,38700.0
2015-01-12 14:40:00,35.03,35.08,35.02,35.07,35500.0,32.1115,32.1573,32.1023,32.1481,35500.0
2015-01-12 14:45:00,35.07,35.1,35.05,35.1,30600.0,32.1481,32.1756,32.1298,32.1756,30600.0
2015-01-12 14:50:00,35.1,35.12,35.1,35.12,95900.0,32.1756,32.194,32.1756,32.194,95900.0
2015-01-12 14:55:00,35.11,35.15,35.1,35.14,100800.0,32.1848,32.2215,32.1756,32.2123,100800.0
2015-01-12 15:00:00,35.14,35.16,35.13,35.14,80200.0,32.2123,32.2306,32.2031,32.2123,80200.0
2015-01-12 15:05:00,35.13,35.14,35.09,35.09,104900.0,32.2031,32.2123,32.1665,32.1665,104900.0
2015-01-12 15:10:00,35.1,35.12,35.09,35.09,94200.0,32.1756,32.194,32.1665,32.1665,94200.0
2015-01-12 15:15:00,35.09,35.13,35.08,35.1,80900.0,32.1665,32.2031,32.1573,32.1756,80900.0
2015-01-12 15:20:00,35.1,35.11,35.04,35.06,117700.0,32.1756,32.1848,32.1206,32.139,117700.0
2015-01-12 15:25:00,35.06,35.09,35.05,35.07,80900.0,32.139,32.1665,32.1298,32.1481,80900.0
2015-01-12 15:30:00,35.08,35.09,34.99,35.0,105200.0,32.1573,32.1665,32.0748,32.084,105200.0
2015-01-12 15:35:00,35.0,35.06,34.99,35.05,123000.0,32.084,32.139,32.0748,32.1298,123000.0
2015-01-12 15:40:00,35.05,35.09,35.05,35.08,137600.0,32.1298,32.1665,32.1298,32.1573,137600.0
2015-01-12 15:45:00,35.08,35.11,35.07,35.08,152900.0,32.1573,32.1848,32.1481,32.1573,152900.0
2015-01-12 15:50:00,35.08,35.09,35.06,35.09,224300.0,32.1573,32.1665,32.139,32.1665,224300.0
2015-01-12 15:55:00,35.09,35.09,35.05,35.08,447500.0,32.1665,32.1665,32.1298,32.1573,447500.0
2015-01-13 09:30:00,35.41,35.69,35.38,35.68,696600.0,32.4598,32.7165,32.4323,32.7073,696600.0
2015-01-13 09:35:00,35.69,35.74,35.63,35.73,666100.0,32.7165,32.7623,32.6615,32.7531,666100.0
2015-01-13 09:40:00,35.73,35.82,35.69,35.82,727500.0,32.7531,32.8356,32.7165,32.8356,727500.0
2015-01-13 09:45:00,35.82,35.89,35.82,35.85,542700.0,32.8356,32.8998,32.8356,32.8631,542700.0
2015-01-13 09:50:00,35.86,35.88,35.81,35.87,97100.0,32.8723,32.8906,32.8265,32.8815,97100.0
2015-01-13 09:55:00,35.87,35.88,35.84,35.87,61300.0,32.8815,32.8906,32.854,32.8815,61300.0
2015-01-13 10:00:00,35.88,35.91,35.85,35.87,101000.0,32.8906,32.9181,32.8631,32.8815,101000.0
2015-01-13 10:05:00,35.88,35.9,35.83,35.84,95300.0,32.8906,32.909,32.8448,32.854,95300.0
2015-01-13 10:10:00,35.83,35.89,35.82,35.84,123200.0,32.8448,32.8998,32.8356,32.854,123200.0
2015-01-13 10:15:00,35.84,35.84,35.79,35.82,55900.0,32.854,32.854,32.8081,32.8356,55900.0
2015-01-13 10:20:00,35.81,35.84,35.77,35.79,70200.0,32.8265,32.854,32.7898,32.8081,70200.0
2015-01-13 10:25:00,35.79,35.8,35.76,35.77,94200.0,32.8081,32.8173,32.7806,32.7898,94200.0
2015-01-13 10:30:00,35.77,35.78,35.75,35.76,77000.0,32.7898,32.799,32.7715,32.7806,77000.0
2015-01-13 10:35:00,35.76,35.76,35.67,35.71,72800.0,32.7806,32.7806,32.6981,32.7348,72800.0
2015-01-13 10:40:00,35.72,35.76,35.69,35.69,204900.0,32.744,32.7806,32.7165,32.7165,204900.0
2015-01-13 10:45:00,35.69,35.71,35.66,35.69,103700.0,32.7165,32.7348,32.689,32.7165,103700.0
2015-01-13 10:50:00,35.68,35.76,35.67,35.76,71200.0,32.7073,32.7806,32.6981,32.7806,71200.0
2015-01-13 10:55:00,35.75,35.76,35.72,35.73,25500.0,32.7715,32.7806,32.744,32.7531,25500.0
2015-01-13 11:00:00,35.73,35.74,35.7,35.71,40000.0,32.7531,32.7623,32.7256,32.7348,40000.0
2015-01-13 11:05:00,35.72,35.74,35.71,35.71,46100.0,32.744,32.7623,32.7348,32.7348,46100.0
2015-01-13 11:10:00,35.71,35.74,35.7,35.71,28100.0,32.7348,32.7623,32.7256,32.7348,28100.0
2015-01-13 11:15:00,35.72,35.72,35.68,35.68,68100.0,32.744,32.744,32.7073,32.7073,68100.0
2015-01-13 11:20:00,35.67,35.67,35.62,35.64,80400.0,32.6981,32.6981,32.6523,32.6706,80400.0
2015-01-13 11:25:00,35.64,35.66,35.63,35.66,101600.0,32.6706,32.689,32.6615,32.689,101600.0
2015-01-13 11:30:00,35.65,35.66,35.59,35.6,87700.0,32.6798,32.689,32.6248,32.634,87700.0
2015-01-13 11:35:00,35.61,35.61,35.37,35.38,194200.0,32.6431,32.6431,32.4231,32.4323,194200.0
2015-01-13 11:40:00,35.39,35.39,35.04,35.09,896000.0,32.4415,32.4415,32.1206,32.1665,896000.0
2015-01-13 11:45:00,35.09,35.34,35.08,35.33,441100.0,32.1665,32.3956,32.1573,32.3865,441100.0
2015-01-13 11:50:00,35.33,35.33,35.19,35.21,302300.0,32.3865,32.3865,32.2581,32.2765,302300.0
2015-01-13 11:55:00,35.21,35.22,35.02,35.04,525800.0,32.2765,32.2856,32.1023,32.1206,525800.0
2015-01-13 12:00:00,35.04,35.07,34.86,34.97,493500.0,32.1206,32.1481,31.9556,32.0565,493500.0
2015-01-13 12:05:00,34.97,35.02,34.94,35.01,291500.0,32.0565,32.1023,32.029,32.0931,291500.0
2015-01-13 12:10:00,35.01,35.05,34.92,34.99,302200.0,32.0931,32.1298,32.0106,32.0748,302200.0
2015-01-13 12:15:00,34.98,34.98,34.8,34.84,154800.0,32.0656,32.0656,31.9006,31.9373,154800.0
2015-01-13 12:20:00,34.84,34.85,34.74,34.78,136100.0,31.9373,31.9464,31.8456,31.8823,136100.0
2015-01-13 12:25:00,34.78,34.84,34.76,34.82,70200.0,31.8823,31.9373,31.8639,31.9189,70200.0
2015-01-13 12:30:00,34.82,34.87,34.81,34.87,38500.0,31.9189,31.9648,31.9098,31.9648,38500.0
2015-01-13 12:35:00,34.87,34.89,34.83,34.86,53500.0,31.9648,31.9831,31.9281,31.9556,53500.0
2015-01-13 12:40:00,34.86,34.86,34.77,34.78,41500.0,31.9556,31.9556,31.8731,31.8823,41500.0
2015-01-13 12:45:00,34.77,34.81,34.76,34.8,211400.0,31.8731,31.9098,31.8639,31.9006,211400.0
2015-01-13 12:50:00,34.81,34.84,34.8,34.82,172400.0,31.9098,31.9373,31.9006,31.9189,172400.0
2015-01-13 12:55:00,34.82,34.85,34.8,34.81,75800.0,31.9189,31.9464,31.9006,31.9098,75800.0
2015-01-13 13:00:00,34.82,34.85,34.81,34.81,62600.0,31.9189,31.9464,31.9098,31.9098,62600.0
2015-01-13 13:05:00,34.81,34.86,34.81,34.83,160500.0,31.9098,31.9556,31.9098,31.9281,160500.0
2015-01-13 13:10:00,34.83,34.84,34.8,34.83,80300.0,31.9281,31.9373,31.9006,31.9281,80300.0
2015-01-13 13:15:00,34.83,34.83,34.75,34.76,98200.0,31.9281,31.9281,31.8548,31.8639,98200.0
2015-01-13 13:20:00,34.76,34.76,34.68,34.71,76400.0,31.8639,31.8639,31.7906,31.8181,76400.0
2015-01-13 13:25:00,34.71,34.72,34.62,34.64,146700.0,31.8181,31.8273,31.7356,31.7539,146700.0
2015-01-13 13:30:00,34.63,34.63,34.46,34.48,745600.0,31.7448,31.7448,31.5889,31.6073,745600.0
2015-01-13 13:35:00,34.47,34.48,34.36,34.36,511800.0,31.5981,31.6073,31.4973,31.4973,511800.0
2015-01-13 13:40:00,34.36,34.38,34.29,34.32,248300.0,31.4973,31.5156,31.4331,31.4606,248300.0
2015-01-13 13:45:00,34.31,34.41,34.31,34.4,166500.0,31.4514,31.5431,31.4514,31.5339,166500.0
2015-01-13 13:50:00,34.4,34.41,34.21,34.25,124900.0,31.5339,31.5431,31.3598,31.3964,124900.0
2015-01-13 13:55:00,34.25,34.29,34.2,34.25,177400.0,31.3964,31.4331,31.3506,31.3964,177400.0
2015-01-13 14:00:00,34.24,34.24,34.18,34.21,174400.0,31.3873,31.3873,31.3323,31.3598,174400.0
2015-01-13 14:05:00,34.2,34.2,34.09,34.09,264000.0,31.3506,31.3506,31.2498,31.2498,264000.0
2015-01-13 14:10:00,34.09,34.1,33.98,34.02,335900.0,31.2498,31.2589,31.1489,31.1856,335900.0
2015-01-13 14:15:00,34.02,34.12,34.0,34.09,205900.0,31.1856,31.2773,31.1673,31.2498,205900.0
2015-01-13 14:20:00,34.09,34.11,34.07,34.1,61500.0,31.2498,31.2681,31.2314,31.2589,61500.0
2015-01-13 14:25:00,34.1,34.21,34.1,34.2,94100.0,31.2589,31.3598,31.2589,31.3506,94100.0
2015-01-13 14:30:00,34.21,34.27,34.2,34.25,137900.0,31.3598,31.4148,31.3506,31.3964,137900.0
2015-01-13 14:35:00,34.26,34.3,34.25,34.29,65800.0,31.4056,31.4423,31.3964,31.4331,65800.0
2015-01-13 14:40:00,34.3,34.33,34.27,34.32,99200.0,31.4423,31.4698,31.4148,31.4606,99200.0
2015-01-13 14:45:00,34.32,34.35,34.32,34.34,41100.0,31.4606,31.4881,31.4606,31.4789,41100.0
2015-01-13 14:50:00,34.34,34.36,34.33,34.33,38200.0,31.4789,31.4973,31.4698,31.4698,38200.0
2015-01-13 14:55:00,34.33,34.34,34.21,34.21,75300.0,31.4698,31.4789,31.3598,31.3598,75300.0
2015-01-13 15:00:00,34.21,34.24,34.18,34.19,58400.0,31.3598,31.3873,31.3323,31.3414,58400.0
2015-01-13 15:05:00,34.19,34.19,34.14,34.15,50500.0,31.3414,31.3414,31.2956,31.3048,50500.0
2015-01-13 15:10:00,34.15,34.28,34.15,34.28,102700.0,31.3048,31.4239,31.3048,31.4239,102700.0
2015-01-13 15:15:00,34.27,34.33,34.26,34.28,107000.0,31.4148,31.4698,31.4056,31.4239,107000.0
2015-01-13 15:20:00,34.28,34.31,34.24,34.3,82300.0,31.4239,31.4514,31.3873,31.4423,82300.0
2015-01-13 15:25:00,34.31,34.31,34.23,34.24,111400.0,31.4514,31.4514,31.3781,31.3873,111400.0
2015-01-13 15:30:00,34.25,34.38,34.25,34.36,86300.0,31.3964,31.5156,31.3964,31.4973,86300.0
2015-01-13 15:35:00,34.36,34.49,34.36,34.49,95000.0,31.4973,31.6164,31.4973,31.6164,95000.0
2015-01-13 15:40:00,34.49,34.52,34.48,34.49,800800.0,31.6164,31.6439,31.6073,31.6164,800800.0
2015-01-13 15:45:00,34.5,34.52,34.47,34.48,266000.0,31.6256,31.6439,31.5981,31.6073,266000.0
2015-01-13 15:50:00,34.48,34.5,34.44,34.48,219400.0,31.6073,31.6256,31.5706,31.6073,219400.0
2015-01-13 15:55:00,34.48,34.57,34.48,34.55,537900.0,31.6073,31.6898,31.6073,31.6714,537900.0
2015-01-14 09:30:00,34.27,34.37,34.19,34.37,188300.0,31.4148,31.5064,31.3414,31.5064,188300.0
2015-01-14 09:35:00,34.36,34.53,34.36,34.47,365700.0,31.4973,31.6531,31.4973,31.5981,365700.0
2015-01-14 09:40:00,34.48,34.53,34.34,34.44,180300.0,31.6073,31.6531,31.4789,31.5706,180300.0
2015-01-14 09:45:00,34.44,34.53,34.38,34.51,177500.0,31.5706,31.6531,31.5156,31.6348,177500.0
2015-01-14 09:50:00,34.5,34.55,34.41,34.54,156700.0,31.6256,31.6714,31.5431,31.6623,156700.0
2015-01-14 09:55:00,34.54,34.63,34.54,34.59,64200.0,31.6623,31.7448,31.6623,31.7081,64200.0
2015-01-14 10:00:00,34.59,34.66,34.58,34.59,82800.0,31.7081,31.7723,31.6989,31.7081,82800.0
2015-01-14 10:05:00,34.58,34.68,34.58,34.67,188200.0,31.6989,31.7906,31.6989,31.7814,188200.0
2015-01-14 10:10:00,34.67,34.72,34.6,34.61,182700.0,31.7814,31.8273,31.7173,31.7264,182700.0
2015-01-14 10:15:00,34.6,34.65,34.55,34.55,58700.0,31.7173,31.7631,31.6714,31.6714,58700.0
2015-01-14 10:20:00,34.54,34.55,34.46,34.46,37000.0,31.6623,31.6714,31.5889,31.5889,37000.0
2015-01-14 10:25:00,34.47,34.47,34.42,34.44,34000.0,31.5981,31.5981,31.5523,31.5706,34000.0
2015-01-14 10:30:00,34.43,34.43,34.37,34.41,84600.0,31.5614,31.5614,31.5064,31.5431,84600.0
2015-01-14 10:35:00,34.41,34.43,34.34,34.35,25100.0,31.5431,31.5614,31.4789,31.4881,25100.0
2015-01-14 10:40:00,34.34,34.37,34.31,34.33,40000.0,31.4789,31.5064,31.4514,31.4698,40000.0
2015-01-14 10:45:00,34.34,34.45,34.34,34.41,212900.0,31.4789,31.5798,31.4789,31.5431,212900.0
2015-01-14 10:50:00,34.41,34.44,34.36,34.36,335600.0,31.5431,31.5706,31.4973,31.4973,335600.0
2015-01-14 10:55:00,34.36,34.39,34.33,34.38,42200.0,31.4973,31.5248,31.4698,31.5156,42200.0
2015-01-14 11:00:00,34.37,34.38,34.2,34.21,78400.0,31.5064,31.5156,31.3506,31.3598,78400.0
2015-01-14 11:05:00,34.21,34.24,34.19,34.2,34900.0,31.3598,31.3873,31.3414,31.3506,34900.0
2015-01-14 11:10:00,34.21,34.22,34.15,34.15,33500.0,31.3598,31.3689,31.3048,31.3048,33500.0
2015-01-14 11:15:00,34.14,34.2,34.13,34.15,40000.0,31.2956,31.3506,31.2864,31.3048,40000.0
2015-01-14 11:20:00,34.14,34.19,34.1,34.13,303800.0,31.2956,31.3414,31.2589,31.2864,303800.0
2015-01-14 11:25:00,34.13,34.17,34.13,34.14,357100.0,31.2864,31.3231,31.2864,31.2956,357100.0
2015-01-14 11:30:00,34.14,34.18,34.11,34.14,39300.0,31.2956,31.3323,31.2681,31.2956,39300.0
2015-01-14 11:35:00,34.14,34.28,34.14,34.28,36500.0,31.2956,31.4239,31.2956,31.4239,36500.0
2015-01-14 11:40:00,34.28,34.33,34.25,34.25,29400.0,31.4239,31.4698,31.3964,31.3964,29400.0
2015-01-14 11:45:00,34.24,34.28,34.24,34.25,23100.0,31.3873,31.4239,31.3873,31.3964,23100.0
2015-01-14 11:50:00,34.25,34.27,34.16,34.17,44000.0,31.3964,31.4148,31.3139,31.3231,44000.0
2015-01-14 11:55:00,34.17,34.19,34.13,34.14,18900.0,31.3231,31.3414,31.2864,31.2956,18900.0
2015-01-14 12:00:00,34.14,34.16,34.11,34.16,18700.0,31.2956,31.3139,31.2681,31.3139,18700.0
2015-01-14 12:05:00,34.15,34.15,34.08,34.09,49000.0,31.3048,31.3048,31.2406,31.2498,49000.0
2015-01-14 12:10:00,34.08,34.09,34.02,34.05,38800.0,31.2406,31.2498,31.1856,31.2131,38800.0
2015-01-14 12:15:00,34.05,34.13,34.03,34.12,75800.0,31.2131,31.2864,31.1948,31.2773,75800.0
2015-01-14 12:20:00,34.13,34.16,34.11,34.15,29100.0,31.2864,31.3139,31.2681,31.3048,29100.0
2015-01-14 12:25:00,34.15,34.15,34.08,34.09,23300.0,31.3048,31.3048,31.2406,31.2498,23300.0
2015-01-14 12:30:00,34.1,34.15,34.09,34.15,55300.0,31.2589,31.3048,31.2498,31.3048,55300.0
2015-01-14 12:35:00,34.15,34.18,34.15,34.17,28300.0,31.3048,31.3323,31.3048,31.3231,28300.0
2015-01-14 12:40:00,34.17,34.18,34.13,34.13,20600.0,31.3231,31.3323,31.2864,31.2864,20600.0
2015-01-14 12:45:00,34.13,34.17,34.12,34.16,72100.0,31.2864,31.3231,31.2773,31.3139,72100.0
2015-01-14 12:50:00,34.15,34.15,34.1,34.11,15600.0,31.3048,31.3048,31.2589,31.2681,15600.0
2015-01-14 12:55:00,34.11,34.14,34.1,34.12,10000.0,31.2681,31.2956,31.2589,31.2773,10000.0
2015-01-14 13:00:00,34.13,34.14,34.09,34.1,20800.0,31.2864,31.2956,31.2498,31.2589,20800.0
2015-01-14 13:05:00,34.09,34.1,34.03,34.03,12700.0,31.2498,31.2589,31.1948,31.1948,12700.0
2015-01-14 13:10:00,34.04,34.08,34.01,34.03,22300.0,31.2039,31.2406,31.1764,31.1948,22300.0
2015-01-14 13:15:00,34.03,34.05,33.99,34.04,13800.0,31.1948,31.2131,31.1581,31.2039,13800.0
2015-01-14 13:20:00,34.03,34.03,33.98,34.0,28100.0,31.1948,31.1948,31.1489,31.1673,28100.0
2015-01-14 13:25:00,33.99,34.02,33.98,34.01,30800.0,31.1581,31.1856,31.1489,31.1764,30800.0
2015-01-14 13:30:00,34.01,34.01,33.98,33.99,24500.0,31.1764,31.1764,31.1489,31.1581,24500.0
2015-01-14 13:35:00,33.99,34.0,33.95,33.95,19200.0,31.1581,31.1673,31.1214,31.1214,19200.0
2015-01-14 13:40:00,33.95,33.96,33.91,33.91,61100.0,31.1214,31.1306,31.0848,31.0848,61100.0
2015-01-14 13:45:00,33.91,33.96,33.9,33.95,57300.0,31.0848,31.1306,31.0756,31.1214,57300.0
2015-01-14 13:50:00,33.95,33.95,33.89,33.91,19200.0,31.1214,31.1214,31.0664,31.0848,19200.0
2015-01-14 13:55:00,33.91,33.99,33.91,33.99,26100.0,31.0848,31.1581,31.0848,31.1581,26100.0
2015-01-14 14:00:00,33.98,34.08,33.97,34.08,47900.0,31.1489,31.2406,31.1398,31.2406,47900.0
2015-01-14 14:05:00,34.07,34.09,34.04,34.05,170900.0,31.2314,31.2498,31.2039,31.2131,170900.0
2015-01-14 14:10:00,34.05,34.15,34.05,34.15,158000.0,31.2131,31.3048,31.2131,31.3048,158000.0
2015-01-14 14:15:00,34.15,34.22,34.15,34.22,110800.0,31.3048,31.3689,31.3048,31.3689,110800.0
2015-01-14 14:20:00,34.22,34.23,34.17,34.19,64100.0,31.3689,31.3781,31.3231,31.3414,64100.0
2015-01-14 14:25:00,34.2,34.28,34.19,34.26,54600.0,31.3506,31.4239,31.3414,31.4056,54600.0
2015-01-14 14:30:00,34.27,34.34,34.25,34.32,109900.0,31.4148,31.4789,31.3964,31.4606,109900.0
2015-01-14 14:35:00,34.33,34.35,34.3,34.31,41800.0,31.4698,31.4881,31.4423,31.4514,41800.0
2015-01-14 14:40:00,34.33,34.37,34.33,34.36,74500.0,31.4698,31.5064,31.4698,31.4973,74500.0
2015-01-14 14:45:00,34.36,34.41,34.35,34.4,86700.0,31.4973,31.5431,31.4881,31.5339,86700.0
2015-01-14 14:50:00,34.39,34.39,34.31,34.31,40800.0,31.5248,31.5248,31.4514,31.4514,40800.0
2015-01-14 14:55:00,34.31,34.32,34.29,34.31,26000.0,31.4514,31.4606,31.4331,31.4514,26000.0
2015-01-14 15:00:00,34.3,34.34,34.3,34.33,25300.0,31.4423,31.4789,31.4423,31.4698,25300.0
2015-01-14 15:05:00,34.34,34.39,34.32,34.37,84700.0,31.4789,31.5248,31.4606,31.5064,84700.0
2015-01-14 15:10:00,34.36,34.4,34.31,34.39,20700.0,31.4973,31.5339,31.4514,31.5248,20700.0
2015-01-14 15:15:00,34.4,34.58,34.4,34.55,44700.0,31.5339,31.6989,31.5339,31.6714,44700.0
2015-01-14 15:20:00,34.56,34.58,34.49,34.51,45000.0,31.6806,31.6989,31.6164,31.6348,45000.0
2015-01-14 15:25:00,34.51,34.52,34.44,34.5,53800.0,31.6348,31.6439,31.5706,31.6256,53800.0
2015-01-14 15:30:00,34.48,34.53,34.4,34.42,63600.0,31.6073,31.6531,31.5339,31.5523,63600.0
2015-01-14 15:35:00,34.42,34.46,34.4,34.44,35900.0,31.5523,31.5889,31.5339,31.5706,35900.0
2015-01-14 15:40:00,34.45,34.5,34.44,34.45,87700.0,31.5798,31.6256,31.5706,31.5798,87700.0
2015-01-14 15:45:00,34.45,34.53,34.45,34.48,85600.0,31.5798,31.6531,31.5798,31.6073,85600.0
2015-01-14 15:50:00,34.49,34.5,34.46,34.47,131600.0,31.6164,31.6256,31.5889,31.5981,131600.0
2015-01-14 15:55:00,34.47,34.48,34.44,34.45,180500.0,31.5981,31.6073,31.5706,31.5798,180500.0
2015-01-15 09:30:00,34.53,34.77,34.53,34.63,295800.0,31.6531,31.8731,31.6531,31.7448,295800.0
2015-01-15 09:35:00,34.63,34.64,34.23,34.29,264900.0,31.7448,31.7539,31.3781,31.4331,264900.0
2015-01-15 09:40:00,34.28,34.32,34.14,34.16,240700.0,31.4239,31.4606,31.2956,31.3139,240700.0
2015-01-15 09:45:00,34.14,34.17,34.0,34.02,214800.0,31.2956,31.3231,31.1673,31.1856,214800.0
2015-01-15 09:50:00,34.02,34.1,34.01,34.06,149300.0,31.1856,31.2589,31.1764,31.2223,149300.0
2015-01-15 09:55:00,34.05,34.05,33.89,33.94,181400.0,31.2131,31.2131,31.0664,31.1123,181400.0
2015-01-15 10:00:00,33.94,33.95,33.78,33.78,463100.0,31.1123,31.1214,30.9656,30.9656,463100.0
2015-01-15 10:05:00,33.77,33.9,33.71,33.85,585900.0,30.9564,31.0756,30.9014,31.0298,585900.0
2015-01-15 10:10:00,33.86,33.92,33.82,33.89,308900.0,31.0389,31.0939,31.0023,31.0664,308900.0
2015-01-15 10:15:00,33.88,34.02,33.88,34.01,68900.0,31.0573,31.1856,31.0573,31.1764,68900.0
2015-01-15 10:20:00,34.02,34.04,33.91,33.94,111000.0,31.1856,31.2039,31.0848,31.1123,111000.0
2015-01-15 10:25:00,33.94,34.0,33.93,33.97,69400.0,31.1123,31.1673,31.1031,31.1398,69400.0
2015-01-15 10:30:00,33.98,34.06,33.98,34.01,77300.0,31.1489,31.2223,31.1489,31.1764,77300.0
2015-01-15 10:35:00,34.01,34.02,33.93,33.95,101900.0,31.1764,31.1856,31.1031,31.1214,101900.0
2015-01-15 10:40:00,33.95,33.97,33.92,33.93,89400.0,31.1214,31.1398,31.0939,31.1031,89400.0
2015-01-15 10:45:00,33.92,33.95,33.9,33.91,39600.0,31.0939,31.1214,31.0756,31.0848,39600.0
2015-01-15 10:50:00,33.92,33.94,33.91,33.92,16800.0,31.0939,31.1123,31.0848,31.0939,16800.0
2015-01-15 10:55:00,33.93,33.94,33.86,33.86,39800.0,31.1031,31.1123,31.0389,31.0389,39800.0
2015-01-15 11:00:00,33.87,33.89,33.8,33.82,67700.0,31.0481,31.0664,30.9839,31.0023,67700.0
2015-01-15 11:05:00,33.83,33.87,33.81,33.85,41800.0,31.0114,31.0481,30.9931,31.0298,41800.0
2015-01-15 11:10:00,33.85,33.92,33.84,33.92,25800.0,31.0298,31.0939,31.0206,31.0939,25800.0
2015-01-15 11:15:00,33.92,33.93,33.82,33.82,83000.0,31.0939,31.1031,31.0023,31.0023,83000.0
2015-01-15 11:20:00,33.83,33.85,33.79,33.79,13900.0,31.0114,31.0298,30.9748,30.9748,13900.0
2015-01-15 11:25:00,33.79,33.79,33.72,33.74,42800.0,30.9748,30.9748,30.9106,30.9289,42800.0
2015-01-15 11:30:00,33.75,33.75,33.6,33.62,407000.0,30.9381,30.9381,30.8006,30.8189,407000.0
2015-01-15 11:35:00,33.61,33.61,33.37,33.37,290800.0,30.8098,30.8098,30.5898,30.5898,290800.0
2015-01-15 11:40:00,33.37,33.46,33.32,33.46,565300.0,30.5898,30.6723,30.5439,30.6723,565300.0
2015-01-15 11:45:00,33.45,33.46,33.22,33.23,627600.0,30.6631,30.6723,30.4523,30.4614,627600.0
2015-01-15 11:50:00,33.22,33.25,33.14,33.23,1442900.0,30.4523,30.4798,30.3789,30.4614,1442900.0
2015-01-15 11:55:00,33.23,33.25,33.1,33.25,773700.0,30.4614,30.4798,30.3423,30.4798,773700.0
2015-01-15 12:00:00,33.25,33.34,33.24,33.31,518700.0,30.4798,30.5623,30.4706,30.5348,518700.0
2015-01-15 12:05:00,33.32,33.44,33.31,33.39,130800.0,30.5439,30.6539,30.5348,30.6081,130800.0
2015-01-15 12:10:00,33.39,33.43,33.35,33.37,151300.0,30.6081,30.6448,30.5714,30.5898,151300.0
2015-01-15 12:15:00,33.36,33.36,33.26,33.26,96000.0,30.5806,30.5806,30.4889,30.4889,96000.0
2015-01-15 12:20:00,33.25,33.32,33.24,33.26,223100.0,30.4798,30.5439,30.4706,30.4889,223100.0
2015-01-15 12:25:00,33.27,33.37,33.26,33.35,270200.0,30.4981,30.5898,30.4889,30.5714,270200.0
2015-01-15 12:30:00,33.35,33.35,33.28,33.31,58300.0,30.5714,30.5714,30.5073,30.5348,58300.0
2015-01-15 12:35:00,33.31,33.31,33.13,33.14,113700.0,30.5348,30.5348,30.3698,30.3789,113700.0
2015-01-15 12:40:00,33.13,33.13,33.05,33.05,245300.0,30.3698,30.3698,30.2964,30.2964,245300.0
2015-01-15 12:45:00,33.04,33.07,33.0,33.07,245400.0,30.2872,30.3148,30.2506,30.3148,245400.0
2015-01-15 12:50:00,33.07,33.19,33.07,33.19,99400.0,30.3148,30.4248,30.3148,30.4248,99400.0
2015-01-15 12:55:00,33.19,33.19,33.15,33.18,66600.0,30.4248,30.4248,30.3881,30.4156,66600.0
2015-01-15 13:00:00,33.19,33.27,33.15,33.25,58200.0,30.4248,30.4981,30.3881,30.4798,58200.0
2015-01-15 13:05:00,33.26,33.3,33.18,33.2,96500.0,30.4889,30.5256,30.4156,30.4339,96500.0
2015-01-15 13:10:00,33.2,33.31,33.2,33.28,665200.0,30.4339,30.5348,30.4339,30.5073,665200.0
2015-01-15 13:15:00,33.28,33.29,33.26,33.28,323000.0,30.5073,30.5164,30.4889,30.5073,323000.0
2015-01-15 13:20:00,33.28,33.29,33.22,33.23,40700.0,30.5073,30.5164,30.4523,30.4614,40700.0
2015-01-15 13:25:00,33.23,33.25,33.19,33.2,78200.0,30.4614,30.4798,30.4248,30.4339,78200.0
2015-01-15 13:30:00,33.2,33.24,33.18,33.22,70600.0,30.4339,30.4706,30.4156,30.4523,70600.0
2015-01-15 13:35:00,33.22,33.25,33.21,33.21,139100.0,30.4523,30.4798,30.4431,30.4431,139100.0
2015-01-15 13:40:00,33.21,33.22,33.19,33.2,71800.0,30.4431,30.4523,30.4248,30.4339,71800.0
2015-01-15 13:45:00,33.2,33.21,33.16,33.21,84900.0,30.4339,30.4431,30.3973,30.4431,84900.0
2015-01-15 13:50:00,33.21,33.28,33.21,33.27,43400.0,30.4431,30.5073,30.4431,30.4981,43400.0
2015-01-15 13:55:00,33.27,33.28,33.24,33.25,51400.0,30.4981,30.5073,30.4706,30.4798,51400.0
2015-01-15 14:00:00,33.24,33.25,33.21,33.23,57300.0,30.4706,30.4798,30.4431,30.4614,57300.0
2015-01-15 14:05:00,33.22,33.29,33.22,33.28,60900.0,30.4523,30.5164,30.4523,30.5073,60900.0
2015-01-15 14:10:00,33.28,33.32,33.25,33.32,65000.0,30.5073,30.5439,30.4798,30.5439,65000.0
2015-01-15 14:15:00,33.32,33.39,33.31,33.37,158700.0,30.5439,30.6081,30.5348,30.5898,158700.0
2015-01-15 14:20:00,33.37,33.38,33.31,33.32,67000.0,30.5898,30.5989,30.5348,30.5439,67000.0
2015-01-15 14:25:00,33.32,33.33,33.3,33.31,30400.0,30.5439,30.5531,30.5256,30.5348,30400.0
2015-01-15 14:30:00,33.3,33.32,33.26,33.32,88500.0,30.5256,30.5439,30.4889,30.5439,88500.0
2015-01-15 14:35:00,33.32,33.35,33.31,33.33,67100.0,30.5439,30.5714,30.5348,30.5531,67100.0
2015-01-15 14:40:00,33.33,33.34,33.32,33.33,74500.0,30.5531,30.5623,30.5439,30.5531,74500.0
2015-01-15 14:45:00,33.33,33.33,33.28,33.28,59400.0,30.5531,30.5531,30.5073,30.5073,59400.0
2015-01-15 14:50:00,33.27,33.3,33.24,33.25,65200.0,30.4981,30.5256,30.4706,30.4798,65200.0
2015-01-15 14:55:00,33.25,33.33,33.23,33.31,46600.0,30.4798,30.5531,30.4614,30.5348,46600.0
2015-01-15 15:00:00,33.3,33.31,33.23,33.25,128500.0,30.5256,30.5348,30.4614,30.4798,128500.0
2015-01-15 15:05:00,33.25,33.25,33.2,33.2,30400.0,30.4798,30.4798,30.4339,30.4339,30400.0
2015-01-15 15:10:00,33.2,33.2,33.12,33.13,139400.0,30.4339,30.4339,30.3606,30.3698,139400.0
2015-01-15 15:15:00,33.12,33.17,33.11,33.16,103800.0,30.3606,30.4064,30.3514,30.3973,103800.0
2015-01-15 15:20:00,33.16,33.17,33.11,33.13,70800.0,30.3973,30.4064,30.3514,30.3698,70800.0
2015-01-15 15:25:00,33.12,33.18,33.12,33.18,72100.0,30.3606,30.4156,30.3606,30.4156,72100.0
2015-01-15 15:30:00,33.17,33.22,33.12,33.21,48100.0,30.4064,30.4523,30.3606,30.4431,48100.0
2015-01-15 15:35:00,33.2,33.2,33.14,33.15,81200.0,30.4339,30.4339,30.3789,30.3881,81200.0
2015-01-15 15:40:00,33.14,33.16,33.12,33.12,101000.0,30.3789,30.3973,30.3606,30.3606,101000.0
2015-01-15 15:45:00,33.12,33.13,33.06,33.07,181000.0,30.3606,30.3698,30.3056,30.3148,181000.0
2015-01-15 15:50:00,33.07,33.08,33.02,33.03,237300.0,30.3148,30.3239,30.2689,30.2781,237300.0
2015-01-15 15:55:00,33.03,33.05,33.01,33.03,475100.0,30.2781,30.2964,30.2597,30.2781,475100.0
2015-01-16 09:30:00,33.03,33.03,32.7,32.72,356600.0,30.2781,30.2781,29.9756,29.9939,356600.0
2015-01-16 09:35:00,32.72,32.82,32.67,32.67,331700.0,29.9939,30.0856,29.9481,29.9481,331700.0
2015-01-16 09:40:00,32.67,32.75,32.61,32.69,414100.0,29.9481,30.0214,29.8931,29.9664,414100.0
2015-01-16 09:45:00,32.7,32.78,32.66,32.76,671100.0,29.9756,30.0489,29.9389,30.0306,671100.0
2015-01-16 09:50:00,32.77,32.78,32.73,32.75,94300.0,30.0397,30.0489,30.0031,30.0214,94300.0
2015-01-16 09:55:00,32.76,32.81,32.64,32.66,275500.0,30.0306,30.0764,29.9206,29.9389,275500.0
2015-01-16 10:00:00,32.67,32.75,32.62,32.71,611700.0,29.9481,30.0214,29.9022,29.9847,611700.0
2015-01-16 10:05:00,32.7,32.73,32.64,32.66,182000.0,29.9756,30.0031,29.9206,29.9389,182000.0
2015-01-16 10:10:00,32.66,32.66,32.45,32.45,476900.0,29.9389,29.9389,29.7464,29.7464,476900.0
2015-01-16 10:15:00,32.45,32.57,32.4,32.57,123600.0,29.7464,29.8564,29.7006,29.8564,123600.0
2015-01-16 10:20:00,32.57,32.7,32.5,32.7,251400.0,29.8564,29.9756,29.7922,29.9756,251400.0
2015-01-16 10:25:00,32.69,32.84,32.69,32.82,241700.0,29.9664,30.1039,29.9664,30.0856,241700.0
2015-01-16 10:30:00,32.82,32.91,32.82,32.88,54700.0,30.0856,30.1681,30.0856,30.1406,54700.0
2015-01-16 10:35:00,32.88,32.89,32.84,32.89,274900.0,30.1406,30.1497,30.1039,30.1497,274900.0
2015-01-16 10:40:00,32.89,32.97,32.88,32.94,552300.0,30.1497,30.2231,30.1406,30.1956,552300.0
2015-01-16 10:45:00,32.94,33.15,32.94,33.13,287900.0,30.1956,30.3881,30.1956,30.3698,287900.0
2015-01-16 10:50:00,33.13,33.16,33.11,33.16,103700.0,30.3698,30.3973,30.3514,30.3973,103700.0
2015-01-16 10:55:00,33.15,33.29,33.15,33.26,226000.0,30.3881,30.5164,30.3881,30.4889,226000.0
2015-01-16 11:00:00,33.27,33.31,33.25,33.28,170100.0,30.4981,30.5348,30.4798,30.5073,170100.0
2015-01-16 11:05:00,33.28,33.3,33.2,33.21,188100.0,30.5073,30.5256,30.4339,30.4431,188100.0
2015-01-16 11:10:00,33.21,33.22,33.17,33.18,79900.0,30.4431,30.4523,30.4064,30.4156,79900.0
2015-01-16 11:15:00,33.17,33.25,33.15,33.23,40700.0,30.4064,30.4798,30.3881,30.4614,40700.0
2015-01-16 11:20:00,33.23,33.25,33.21,33.24,77400.0,30.4614,30.4798,30.4431,30.4706,77400.0
2015-01-16 11:25:00,33.24,33.3,33.23,33.3,303000.0,30.4706,30.5256,30.4614,30.5256,303000.0
2015-01-16 11:30:00,33.3,33.38,33.29,33.35,174600.0,30.5256,30.5989,30.5164,30.5714,174600.0
2015-01-16 11:35:00,33.35,33.43,33.35,33.43,23900.0,30.5714,30.6448,30.5714,30.6448,23900.0
2015-01-16 11:40:00,33.45,33.45,33.38,33.45,34100.0,30.6631,30.6631,30.5989,30.6631,34100.0
2015-01-16 11:45:00,33.46,33.46,33.4,33.44,158800.0,30.6723,30.6723,30.6173,30.6539,158800.0
2015-01-16 11:50:00,33.44,33.49,33.41,33.46,97000.0,30.6539,30.6998,30.6264,30.6723,97000.0
2015-01-16 11:55:00,33.46,33.49,33.46,33.49,115800.0,30.6723,30.6998,30.6723,30.6998,115800.0
2015-01-16 12:00:00,33.5,33.55,33.48,33.55,31600.0,30.7089,30.7548,30.6906,30.7548,31600.0
2015-01-16 12:05:00,33.55,33.55,33.39,33.39,159400.0,30.7548,30.7548,30.6081,30.6081,159400.0
2015-01-16 12:10:00,33.38,33.42,33.38,33.41,23000.0,30.5989,30.6356,30.5989,30.6264,23000.0
2015-01-16 12:15:00,33.42,33.43,33.41,33.42,13900.0,30.6356,30.6448,30.6264,30.6356,13900.0
2015-01-16 12:20:00,33.41,33.41,33.36,33.38,43300.0,30.6264,30.6264,30.5806,30.5989,43300.0
2015-01-16 12:25:00,33.38,33.39,33.37,33.38,75900.0,30.5989,30.6081,30.5898,30.5989,75900.0
2015-01-16 12:30:00,33.37,33.41,33.36,33.41,12700.0,30.5898,30.6264,30.5806,30.6264,12700.0
2015-01-16 12:35:00,33.41,33.41,33.36,33.38,9000.0,30.6264,30.6264,30.5806,30.5989,9000.0
2015-01-16 12:40:00,33.39,33.47,33.38,33.46,21300.0,30.6081,30.6814,30.5989,30.6723,21300.0
2015-01-16 12:45:00,33.45,33.45,33.42,33.44,16300.0,30.6631,30.6631,30.6356,30.6539,16300.0
2015-01-16 12:50:00,33.45,33.52,33.45,33.49,65400.0,30.6631,30.7273,30.6631,30.6998,65400.0
2015-01-16 12:55:00,33.5,33.5,33.46,33.46,41000.0,30.7089,30.7089,30.6723,30.6723,41000.0
2015-01-16 13:00:00,33.45,33.46,33.36,33.36,175500.0,30.6631,30.6723,30.5806,30.5806,175500.0
2015-01-16 13:05:00,33.36,33.44,33.35,33.42,102200.0,30.5806,30.6539,30.5714,30.6356,102200.0
2015-01-16 13:10:00,33.42,33.42,33.38,33.39,42400.0,30.6356,30.6356,30.5989,30.6081,42400.0
2015-01-16 13:15:00,33.38,33.39,33.35,33.36,29300.0,30.5989,30.6081,30.5714,30.5806,29300.0
2015-01-16 13:20:00,33.36,33.39,33.35,33.39,44400.0,30.5806,30.6081,30.5714,30.6081,44400.0
2015-01-16 13:25:00,33.39,33.39,33.32,33.35,87300.0,30.6081,30.6081,30.5439,30.5714,87300.0
2015-01-16 13:30:00,33.36,33.43,33.35,33.43,50000.0,30.5806,30.6448,30.5714,30.6448,50000.0
2015-01-16 13:35:00,33.43,33.43,33.39,33.41,67800.0,30.6448,30.6448,30.6081,30.6264,67800.0
2015-01-16 13:40:00,33.41,33.42,33.38,33.41,138000.0,30.6264,30.6356,30.5989,30.6264,138000.0
2015-01-16 13:45:00,33.41,33.49,33.39,33.49,112500.0,30.6264,30.6998,30.6081,30.6998,112500.0
2015-01-16 13:50:00,33.49,33.52,33.48,33.52,172100.0,30.6998,30.7273,30.6906,30.7273,172100.0
2015-01-16 13:55:00,33.52,33.52,33.49,33.52,104500.0,30.7273,30.7273,30.6998,30.7273,104500.0
2015-01-16 14:00:00,33.51,33.51,33.48,33.49,20800.0,30.7181,30.7181,30.6906,30.6998,20800.0
2015-01-16 14:05:00,33.49,33.51,33.46,33.47,17900.0,30.6998,30.7181,30.6723,30.6814,17900.0
2015-01-16 14:10:00,33.47,33.48,33.43,33.44,20000.0,30.6814,30.6906,30.6448,30.6539,20000.0
2015-01-16 14:15:00,33.43,33.5,33.42,33.48,133100.0,30.6448,30.7089,30.6356,30.6906,133100.0
2015-01-16 14:20:00,33.48,33.48,33.46,33.47,27500.0,30.6906,30.6906,30.6723,30.6814,27500.0
2015-01-16 14:25:00,33.47,33.49,33.45,33.46,113500.0,30.6814,30.6998,30.6631,30.6723,113500.0
2015-01-16 14:30:00,33.46,33.46,33.44,33.44,31700.0,30.6723,30.6723,30.6539,30.6539,31700.0
2015-01-16 14:35:00,33.44,33.44,33.41,33.44,58100.0,30.6539,30.6539,30.6264,30.6539,58100.0
2015-01-16 14:40:00,33.43,33.46,33.43,33.45,78900.0,30.6448,30.6723,30.6448,30.6631,78900.0
2015-01-16 14:45:00,33.45,33.47,33.43,33.44,46000.0,30.6631,30.6814,30.6448,30.6539,46000.0
2015-01-16 14:50:00,33.43,33.47,33.43,33.46,101700.0,30.6448,30.6814,30.6448,30.6723,101700.0
2015-01-16 14:55:00,33.47,33.47,33.45,33.47,21800.0,30.6814,30.6814,30.6631,30.6814,21800.0
2015-01-16 15:00:00,33.46,33.48,33.43,33.46,39500.0,30.6723,30.6906,30.6448,30.6723,39500.0
2015-01-16 15:05:00,33.47,33.47,33.44,33.46,22000.0,30.6814,30.6814,30.6539,30.6723,22000.0
2015-01-16 15:10:00,33.46,33.49,33.43,33.48,52900.0,30.6723,30.6998,30.6448,30.6906,52900.0
2015-01-16 15:15:00,33.49,33.53,33.48,33.52,45500.0,30.6998,30.7364,30.6906,30.7273,45500.0
2015-01-16 15:20:00,33.52,33.57,33.52,33.56,105500.0,30.7273,30.7731,30.7273,30.7639,105500.0
2015-01-16 15:25:00,33.57,33.57,33.53,33.54,38800.0,30.7731,30.7731,30.7364,30.7456,38800.0
2015-01-16 15:30:00,33.54,33.57,33.53,33.56,51600.0,30.7456,30.7731,30.7364,30.7639,51600.0
2015-01-16 15:35:00,33.56,33.63,33.56,33.63,107700.0,30.7639,30.8281,30.7639,30.8281,107700.0
2015-01-16 15:40:00,33.63,33.64,33.61,33.63,103000.0,30.8281,30.8373,30.8098,30.8281,103000.0
2015-01-16 15:45:00,33.63,33.66,33.62,33.65,97500.0,30.8281,30.8556,30.8189,30.8464,97500.0
2015-01-16 15:50:00,33.65,33.66,33.63,33.65,189900.0,30.8464,30.8556,30.8281,30.8464,189900.0
2015-01-16 15:55:00,33.65,33.68,33.64,33.66,777600.0,30.8464,30.8739,30.8373,30.8556,777600.0
2015-01-20 09:30:00,33.83,33.83,33.5,33.54,149400.0,31.0114,31.0114,30.7089,30.7456,149400.0
2015-01-20 09:35:00,33.53,33.54,33.3,33.35,54900.0,30.7364,30.7456,30.5256,30.5714,54900.0
2015-01-20 09:40:00,33.34,33.36,33.31,33.35,34700.0,30.5623,30.5806,30.5348,30.5714,34700.0
2015-01-20 09:45:00,33.36,33.42,33.2,33.2,74200.0,30.5806,30.6356,30.4339,30.4339,74200.0
2015-01-20 09:50:00,33.2,33.25,33.15,33.22,138600.0,30.4339,30.4798,30.3881,30.4523,138600.0
2015-01-20 09:55:00,33.21,33.22,33.16,33.2,61400.0,30.4431,30.4523,30.3973,30.4339,61400.0
2015-01-20 10:00:00,33.19,33.21,33.07,33.08,92000.0,30.4248,30.4431,30.3148,30.3239,92000.0
2015-01-20 10:05:00,33.08,33.22,33.07,33.22,103400.0,30.3239,30.4523,30.3148,30.4523,103400.0
2015-01-20 10:10:00,33.23,33.25,33.19,33.22,85000.0,30.4614,30.4798,30.4248,30.4523,85000.0
2015-01-20 10:15:00,33.22,33.26,33.17,33.19,125500.0,30.4523,30.4889,30.4064,30.4248,125500.0
2015-01-20 10:20:00,33.19,33.25,33.18,33.24,37300.0,30.4248,30.4798,30.4156,30.4706,37300.0
2015-01-20 10:25:00,33.24,33.24,33.18,33.21,33800.0,30.4706,30.4706,30.4156,30.4431,33800.0
2015-01-20 10:30:00,33.2,33.23,33.09,33.09,39200.0,30.4339,30.4614,30.3331,30.3331,39200.0
2015-01-20 10:35:00,33.1,33.12,33.05,33.05,55700.0,30.3423,30.3606,30.2964,30.2964,55700.0
2015-01-20 10:40:00,33.04,33.06,33.01,33.06,35400.0,30.2872,30.3056,30.2597,30.3056,35400.0
2015-01-20 10:45:00,33.05,33.13,33.04,33.12,44900.0,30.2964,30.3698,30.2872,30.3606,44900.0
2015-01-20 10:50:00,33.12,33.12,33.05,33.08,32900.0,30.3606,30.3606,30.2964,30.3239,32900.0
2015-01-20 10:55:00,33.08,33.08,33.01,33.03,25000.0,30.3239,30.3239,30.2597,30.2781,25000.0
2015-01-20 11:00:00,33.02,33.03,32.97,33.03,90700.0,30.2689,30.2781,30.2231,30.2781,90700.0
2015-01-20 11:05:00,33.03,33.11,33.01,33.08,83200.0,30.2781,30.3514,30.2597,30.3239,83200.0
2015-01-20 11:10:00,33.08,33.12,33.06,33.12,28100.0,30.3239,30.3606,30.3056,30.3606,28100.0
2015-01-20 11:15:00,33.11,33.13,33.08,33.13,32300.0,30.3514,30.3698,30.3239,30.3698,32300.0
2015-01-20 11:20:00,33.14,33.15,33.07,33.07,31100.0,30.3789,30.3881,30.3148,30.3148,31100.0
2015-01-20 11:25:00,33.07,33.08,33.03,33.08,25800.0,30.3148,30.3239,30.2781,30.3239,25800.0
2015-01-20 11:30:00,33.07,33.07,33.02,33.04,63000.0,30.3148,30.3148,30.2689,30.2872,63000.0
2015-01-20 11:35:00,33.05,33.06,33.02,33.04,20600.0,30.2964,30.3056,30.2689,30.2872,20600.0
2015-01-20 11:40:00,33.03,33.03,32.95,32.96,42200.0,30.2781,30.2781,30.2047,30.2139,42200.0
2015-01-20 11:45:00,32.95,32.96,32.86,32.91,69200.0,30.2047,30.2139,30.1222,30.1681,69200.0
2015-01-20 11:50:00,32.92,32.95,32.9,32.95,93000.0,30.1772,30.2047,30.1589,30.2047,93000.0
2015-01-20 11:55:00,32.95,32.99,32.95,32.98,36900.0,30.2047,30.2414,30.2047,30.2322,36900.0
2015-01-20 12:00:00,32.98,32.99,32.97,32.98,31200.0,30.2322,30.2414,30.2231,30.2322,31200.0
2015-01-20 12:05:00,32.97,33.02,32.96,33.01,157700.0,30.2231,30.2689,30.2139,30.2597,157700.0
2015-01-20 12:10:00,33.01,33.02,32.98,33.0,139500.0,30.2597,30.2689,30.2322,30.2506,139500.0
2015-01-20 12:15:00,33.0,33.04,32.99,33.02,84600.0,30.2506,30.2872,30.2414,30.2689,84600.0
2015-01-20 12:20:00,33.02,33.02,33.0,33.01,57900.0,30.2689,30.2689,30.2506,30.2597,57900.0
2015-01-20 12:25:00,33.01,33.04,33.0,33.02,43900.0,30.2597,30.2872,30.2506,30.2689,43900.0
2015-01-20 12:30:00,33.02,33.03,33.0,33.01,41300.0,30.2689,30.2781,30.2506,30.2597,41300.0
2015-01-20 12:35:00,33.01,33.02,32.97,33.02,73100.0,30.2597,30.2689,30.2231,30.2689,73100.0
2015-01-20 12:40:00,33.02,33.02,33.0,33.0,45500.0,30.2689,30.2689,30.2506,30.2506,45500.0
2015-01-20 12:45:00,33.0,33.03,33.0,33.01,40000.0,30.2506,30.2781,30.2506,30.2597,40000.0
2015-01-20 12:50:00,33.01,33.02,32.97,32.97,37000.0,30.2597,30.2689,30.2231,30.2231,37000.0
2015-01-20 12:55:00,32.98,32.99,32.93,32.95,82800.0,30.2322,30.2414,30.1864,30.2047,82800.0
2015-01-20 13:00:00,32.94,32.94,32.92,32.93,39500.0,30.1956,30.1956,30.1772,30.1864,39500.0
2015-01-20 13:05:00,32.93,32.93,32.84,32.86,49700.0,30.1864,30.1864,30.1039,30.1222,49700.0
2015-01-20 13:10:00,32.86,32.95,32.85,32.91,39500.0,30.1222,30.2047,30.1131,30.1681,39500.0
2015-01-20 13:15:00,32.91,32.93,32.9,32.9,30600.0,30.1681,30.1864,30.1589,30.1589,30600.0
2015-01-20 13:20:00,32.91,33.01,32.9,32.97,32600.0,30.1681,30.2597,30.1589,30.2231,32600.0
2015-01-20 13:25:00,32.98,32.98,32.94,32.95,22700.0,30.2322,30.2322,30.1956,30.2047,22700.0
2015-01-20 13:30:00,32.97,32.98,32.94,32.95,22600.0,30.2231,30.2322,30.1956,30.2047,22600.0
2015-01-20 13:35:00,32.95,32.99,32.93,32.99,19500.0,30.2047,30.2414,30.1864,30.2414,19500.0
2015-01-20 13:40:00,32.98,33.0,32.96,33.0,17100.0,30.2322,30.2506,30.2139,30.2506,17100.0
2015-01-20 13:45:00,33.0,33.02,32.99,33.02,20500.0,30.2506,30.2689,30.2414,30.2689,20500.0
2015-01-20 13:50:00,33.02,33.03,32.99,33.0,31000.0,30.2689,30.2781,30.2414,30.2506,31000.0
2015-01-20 13:55:00,33.01,33.01,32.97,32.98,109900.0,30.2597,30.2597,30.2231,30.2322,109900.0
2015-01-20 14:00:00,32.98,33.02,32.96,32.99,225400.0,30.2322,30.2689,30.2139,30.2414,225400.0
2015-01-20 14:05:00,32.99,33.0,32.97,33.0,137200.0,30.2414,30.2506,30.2231,30.2506,137200.0
2015-01-20 14:10:00,33.0,33.01,32.99,33.01,24900.0,30.2506,30.2597,30.2414,30.2597,24900.0
2015-01-20 14:15:00,33.0,33.01,32.96,33.0,34700.0,30.2506,30.2597,30.2139,30.2506,34700.0
2015-01-20 14:20:00,33.01,33.02,32.98,33.0,61500.0,30.2597,30.2689,30.2322,30.2506,61500.0
2015-01-20 14:25:00,33.0,33.0,32.97,32.99,37600.0,30.2506,30.2506,30.2231,30.2414,37600.0
2015-01-20 14:30:00,33.0,33.08,32.99,33.08,46300.0,30.2506,30.3239,30.2414,30.3239,46300.0
2015-01-20 14:35:00,33.08,33.11,33.07,33.08,28900.0,30.3239,30.3514,30.3148,30.3239,28900.0
2015-01-20 14:40:00,33.07,33.16,33.07,33.15,149000.0,30.3148,30.3973,30.3148,30.3881,149000.0
2015-01-20 14:45:00,33.15,33.23,33.14,33.23,311300.0,30.3881,30.4614,30.3789,30.4614,311300.0
2015-01-20 14:50:00,33.23,33.23,33.14,33.15,51200.0,30.4614,30.4614,30.3789,30.3881,51200.0
2015-01-20 14:55:00,33.15,33.18,33.14,33.18,35000.0,30.3881,30.4156,30.3789,30.4156,35000.0
2015-01-20 15:00:00,33.18,33.18,33.13,33.16,38600.0,30.4156,30.4156,30.3698,30.3973,38600.0
2015-01-20 15:05:00,33.16,33.17,33.15,33.16,140000.0,30.3973,30.4064,30.3881,30.3973,140000.0
2015-01-20 15:10:00,33.16,33.16,33.13,33.15,33000.0,30.3973,30.3973,30.3698,30.3881,33000.0
2015-01-20 15:15:00,33.16,33.19,33.15,33.18,77500.0,30.3973,30.4248,30.3881,30.4156,77500.0
2015-01-20 15:20:00,33.18,33.18,33.14,33.16,79600.0,30.4156,30.4156,30.3789,30.3973,79600.0
2015-01-20 15:25:00,33.16,33.19,33.15,33.16,123600.0,30.3973,30.4248,30.3881,30.3973,123600.0
2015-01-20 15:30:00,33.16,33.16,33.07,33.11,149900.0,30.3973,30.3973,30.3148,30.3514,149900.0
2015-01-20 15:35:00,33.1,33.16,33.1,33.13,52700.0,30.3423,30.3973,30.3423,30.3698,52700.0
2015-01-20 15:40:00,33.13,33.16,33.11,33.14,198300.0,30.3698,30.3973,30.3514,30.3789,198300.0
2015-01-20 15:45:00,33.14,33.15,33.12,33.12,127200.0,30.3789,30.3881,30.3606,30.3606,127200.0
2015-01-20 15:50:00,33.13,33.13,33.06,33.06,240400.0,30.3698,30.3698,30.3056,30.3056,240400.0
2015-01-20 15:55:00,33.06,33.1,33.06,33.09,337000.0,30.3056,30.3423,30.3056,30.3331,337000.0
2015-01-21 09:30:00,33.07,33.14,33.04,33.09,101700.0,30.3148,30.3789,30.2872,30.3331,101700.0
2015-01-21 09:35:00,33.1,33.44,33.08,33.43,329500.0,30.3423,30.6539,30.3239,30.6448,329500.0
2015-01-21 09:40:00,33.44,33.54,33.43,33.44,121600.0,30.6539,30.7456,30.6448,30.6539,121600.0
2015-01-21 09:45:00,33.44,33.47,33.37,33.41,170500.0,30.6539,30.6814,30.5898,30.6264,170500.0
2015-01-21 09:50:00,33.42,33.46,33.36,33.37,113000.0,30.6356,30.6723,30.5806,30.5898,113000.0
2015-01-21 09:55:00,33.37,33.45,33.37,33.4,100600.0,30.5898,30.6631,30.5898,30.6173,100600.0
2015-01-21 10:00:00,33.4,33.5,33.4,33.45,61500.0,30.6173,30.7089,30.6173,30.6631,61500.0
2015-01-21 10:05:00,33.45,33.47,33.35,33.36,78500.0,30.6631,30.6814,30.5714,30.5806,78500.0
2015-01-21 10:10:00,33.36,33.36,33.29,33.31,128300.0,30.5806,30.5806,30.5164,30.5348,128300.0
2015-01-21 10:15:00,33.3,33.38,33.27,33.36,79000.0,30.5256,30.5989,30.4981,30.5806,79000.0
2015-01-21 10:20:00,33.36,33.38,33.3,33.34,51900.0,30.5806,30.5989,30.5256,30.5623,51900.0
2015-01-21 10:25:00,33.34,33.36,33.26,33.27,299300.0,30.5623,30.5806,30.4889,30.4981,299300.0
2015-01-21 10:30:00,33.26,33.31,33.22,33.25,260700.0,30.4889,30.5348,30.4523,30.4798,260700.0
2015-01-21 10:35:00,33.25,33.26,33.18,33.22,97000.0,30.4798,30.4889,30.4156,30.4523,97000.0
2015-01-21 10:40:00,33.21,33.24,33.18,33.22,70100.0,30.4431,30.4706,30.4156,30.4523,70100.0
2015-01-21 10:45:00,33.22,33.34,33.21,33.34,44300.0,30.4523,30.5623,30.4431,30.5623,44300.0
2015-01-21 10:50:00,33.34,33.39,33.31,33.39,56700.0,30.5623,30.6081,30.5348,30.6081,56700.0
2015-01-21 10:55:00,33.39,33.39,33.34,33.35,140300.0,30.6081,30.6081,30.5623,30.5714,140300.0
2015-01-21 11:00:00,33.36,33.39,33.32,33.33,46900.0,30.5806,30.6081,30.5439,30.5531,46900.0
2015-01-21 11:05:00,33.33,33.33,33.31,33.33,62700.0,30.5531,30.5531,30.5348,30.5531,62700.0
2015-01-21 11:10:00,33.33,33.35,33.32,33.35,31400.0,30.5531,30.5714,30.5439,30.5714,31400.0
2015-01-21 11:15:00,33.35,33.35,33.25,33.27,104100.0,30.5714,30.5714,30.4798,30.4981,104100.0
2015-01-21 11:20:00,33.27,33.27,33.23,33.24,53000.0,30.4981,30.4981,30.4614,30.4706,53000.0
2015-01-21 11:25:00,33.24,33.29,33.24,33.29,35400.0,30.4706,30.5164,30.4706,30.5164,35400.0
2015-01-21 11:30:00,33.29,33.34,33.29,33.34,35800.0,30.5164,30.5623,30.5164,30.5623,35800.0
2015-01-21 11:35:00,33.33,33.34,33.27,33.27,56500.0,30.5531,30.5623,30.4981,30.4981,56500.0
2015-01-21 11:40:00,33.27,33.27,33.21,33.26,124400.0,30.4981,30.4981,30.4431,30.4889,124400.0
2015-01-21 11:45:00,33.26,33.28,33.25,33.28,42800.0,30.4889,30.5073,30.4798,30.5073,42800.0
2015-01-21 11:50:00,33.28,33.32,33.27,33.3,38900.0,30.5073,30.5439,30.4981,30.5256,38900.0
2015-01-21 11:55:00,33.3,33.33,33.29,33.29,48500.0,30.5256,30.5531,30.5164,30.5164,48500.0
2015-01-21 12:00:00,33.29,33.32,33.27,33.3,44400.0,30.5164,30.5439,30.4981,30.5256,44400.0
2015-01-21 12:05:00,33.3,33.31,33.27,33.28,25200.0,30.5256,30.5348,30.4981,30.5073,25200.0
2015-01-21 12:10:00,33.28,33.35,33.28,33.34,15500.0,30.5073,30.5714,30.5073,30.5623,15500.0
2015-01-21 12:15:00,33.34,33.37,33.32,33.36,9200.0,30.5623,30.5898,30.5439,30.5806,9200.0
2015-01-21 12:20:00,33.36,33.38,33.35,33.38,10800.0,30.5806,30.5989,30.5714,30.5989,10800.0
2015-01-21 12:25:00,33.38,33.41,33.37,33.4,7500.0,30.5989,30.6264,30.5898,30.6173,7500.0
2015-01-21 12:30:00,33.41,33.43,33.37,33.37,23000.0,30.6264,30.6448,30.5898,30.5898,23000.0
2015-01-21 12:35:00,33.38,33.39,33.37,33.39,13700.0,30.5989,30.6081,30.5898,30.6081,13700.0
2015-01-21 12:40:00,33.4,33.42,33.39,33.42,12100.0,30.6173,30.6356,30.6081,30.6356,12100.0
2015-01-21 12:45:00,33.41,33.46,33.41,33.44,7400.0,30.6264,30.6723,30.6264,30.6539,7400.0
2015-01-21 12:50:00,33.44,33.45,33.35,33.36,40000.0,30.6539,30.6631,30.5714,30.5806,40000.0
2015-01-21 12:55:00,33.36,33.4,33.36,33.4,9900.0,30.5806,30.6173,30.5806,30.6173,9900.0
2015-01-21 13:00:00,33.39,33.4,33.35,33.39,17300.0,30.6081,30.6173,30.5714,30.6081,17300.0
2015-01-21 13:05:00,33.39,33.42,33.38,33.42,9700.0,30.6081,30.6356,30.5989,30.6356,9700.0
2015-01-21 13:10:00,33.43,33.43,33.39,33.41,9600.0,30.6448,30.6448,30.6081,30.6264,9600.0
2015-01-21 13:15:00,33.42,33.44,33.41,33.43,25700.0,30.6356,30.6539,30.6264,30.6448,25700.0
2015-01-21 13:20:00,33.43,33.44,33.39,33.4,13700.0,30.6448,30.6539,30.6081,30.6173,13700.0
2015-01-21 13:25:00,33.4,33.41,33.31,33.34,24900.0,30.6173,30.6264,30.5348,30.5623,24900.0
2015-01-21 13:30:00,33.34,33.34,33.29,33.3,14200.0,30.5623,30.5623,30.5164,30.5256,14200.0
2015-01-21 13:35:00,33.3,33.32,33.28,33.31,36400.0,30.5256,30.5439,30.5073,30.5348,36400.0
2015-01-21 13:40:00,33.31,33.32,33.29,33.31,7300.0,30.5348,30.5439,30.5164,30.5348,7300.0
2015-01-21 13:45:00,33.32,33.33,33.29,33.3,8700.0,30.5439,30.5531,30.5164,30.5256,8700.0
2015-01-21 13:50:00,33.29,33.3,33.27,33.27,15200.0,30.5164,30.5256,30.4981,30.4981,15200.0
2015-01-21 13:55:00,33.28,33.29,33.23,33.24,46400.0,30.5073,30.5164,30.4614,30.4706,46400.0
2015-01-21 14:00:00,33.23,33.27,33.21,33.26,26700.0,30.4614,30.4981,30.4431,30.4889,26700.0
2015-01-21 14:05:00,33.27,33.29,33.26,33.27,13500.0,30.4981,30.5164,30.4889,30.4981,13500.0
2015-01-21 14:10:00,33.26,33.3,33.23,33.3,16000.0,30.4889,30.5256,30.4614,30.5256,16000.0
2015-01-21 14:15:00,33.3,33.32,33.27,33.27,33500.0,30.5256,30.5439,30.4981,30.4981,33500.0
2015-01-21 14:20:00,33.28,33.3,33.27,33.29,33800.0,30.5073,30.5256,30.4981,30.5164,33800.0
2015-01-21 14:25:00,33.29,33.31,33.25,33.26,68000.0,30.5164,30.5348,30.4798,30.4889,68000.0
2015-01-21 14:30:00,33.26,33.29,33.25,33.26,125100.0,30.4889,30.5164,30.4798,30.4889,125100.0
2015-01-21 14:35:00,33.26,33.26,33.2,33.2,56500.0,30.4889,30.4889,30.4339,30.4339,56500.0
2015-01-21 14:40:00,33.2,33.26,33.19,33.25,23400.0,30.4339,30.4889,30.4248,30.4798,23400.0
2015-01-21 14:45:00,33.26,33.31,33.25,33.31,30200.0,30.4889,30.5348,30.4798,30.5348,30200.0
2015-01-21 14:50:00,33.32,33.33,33.27,33.29,39800.0,30.5439,30.5531,30.4981,30.5164,39800.0
2015-01-21 14:55:00,33.29,33.32,33.28,33.3,100600.0,30.5164,30.5439,30.5073,30.5256,100600.0
2015-01-21 15:00:00,33.31,33.33,33.29,33.29,50700.0,30.5348,30.5531,30.5164,30.5164,50700.0
2015-01-21 15:05:00,33.3,33.3,33.24,33.24,44300.0,30.5256,30.5256,30.4706,30.4706,44300.0
2015-01-21 15:10:00,33.24,33.27,33.21,33.26,58200.0,30.4706,30.4981,30.4431,30.4889,58200.0
2015-01-21 15:15:00,33.26,33.38,33.26,33.37,223600.0,30.4889,30.5989,30.4889,30.5898,223600.0
2015-01-21 15:20:00,33.37,33.37,33.32,33.34,58100.0,30.5898,30.5898,30.5439,30.5623,58100.0
2015-01-21 15:25:00,33.34,33.36,33.31,33.32,55100.0,30.5623,30.5806,30.5348,30.5439,55100.0
2015-01-21 15:30:00,33.33,33.38,33.31,33.37,60800.0,30.5531,30.5989,30.5348,30.5898,60800.0
2015-01-21 15:35:00,33.37,33.4,33.34,33.39,77600.0,30.5898,30.6173,30.5623,30.6081,77600.0
2015-01-21 15:40:00,33.39,33.4,33.35,33.39,123800.0,30.6081,30.6173,30.5714,30.6081,123800.0
2015-01-21 15:45:00,33.39,33.44,33.39,33.42,161400.0,30.6081,30.6539,30.6081,30.6356,161400.0
2015-01-21 15:50:00,33.43,33.44,33.4,33.43,139800.0,30.6448,30.6539,30.6173,30.6448,139800.0
2015-01-21 15:55:00,33.42,33.43,33.41,33.41,176700.0,30.6356,30.6448,30.6264,30.6264,176700.0
2015-01-22 09:30:00,33.69,33.75,33.56,33.57,65000.0,30.8831,30.9381,30.7639,30.7731,65000.0
2015-01-22 09:35:00,33.52,33.57,33.48,33.52,100900.0,30.7273,30.7731,30.6906,30.7273,100900.0
2015-01-22 09:40:00,33.51,33.56,33.4,33.49,147800.0,30.7181,30.7639,30.6173,30.6998,147800.0
2015-01-22 09:45:00,33.5,33.57,33.34,33.43,141300.0,30.7089,30.7731,30.5623,30.6448,141300.0
2015-01-22 09:50:00,33.43,33.55,33.39,33.54,116800.0,30.6448,30.7548,30.6081,30.7456,116800.0
2015-01-22 09:55:00,33.53,33.55,33.45,33.55,109400.0,30.7364,30.7548,30.6631,30.7548,109400.0
2015-01-22 10:00:00,33.55,33.65,33.55,33.57,111500.0,30.7548,30.8464,30.7548,30.7731,111500.0
2015-01-22 10:05:00,33.58,33.63,33.5,33.57,85700.0,30.7823,30.8281,30.7089,30.7731,85700.0
2015-01-22 10:10:00,33.57,33.57,33.52,33.56,29300.0,30.7731,30.7731,30.7273,30.7639,29300.0
2015-01-22 10:15:00,33.56,33.63,33.54,33.63,96700.0,30.7639,30.8281,30.7456,30.8281,96700.0
2015-01-22 10:20:00,33.63,33.74,33.62,33.74,123600.0,30.8281,30.9289,30.8189,30.9289,123600.0
2015-01-22 10:25:00,33.74,33.75,33.67,33.69,26000.0,30.9289,30.9381,30.8648,30.8831,26000.0
2015-01-22 10:30:00,33.7,33.71,33.65,33.65,31800.0,30.8923,30.9014,30.8464,30.8464,31800.0
2015-01-22 10:35:00,33.65,33.71,33.64,33.65,81900.0,30.8464,30.9014,30.8373,30.8464,81900.0
2015-01-22 10:40:00,33.65,33.69,33.62,33.68,34700.0,30.8464,30.8831,30.8189,30.8739,34700.0
2015-01-22 10:45:00,33.69,33.71,33.67,33.69,44200.0,30.8831,30.9014,30.8648,30.8831,44200.0
2015-01-22 10:50:00,33.7,33.73,33.69,33.71,20300.0,30.8923,30.9198,30.8831,30.9014,20300.0
2015-01-22 10:55:00,33.71,33.78,33.71,33.76,101800.0,30.9014,30.9656,30.9014,30.9473,101800.0
2015-01-22 11:00:00,33.76,33.78,33.67,33.68,38200.0,30.9473,30.9656,30.8648,30.8739,38200.0
2015-01-22 11:05:00,33.67,33.67,33.62,33.65,50300.0,30.8648,30.8648,30.8189,30.8464,50300.0
2015-01-22 11:10:00,33.63,33.67,33.63,33.65,20200.0,30.8281,30.8648,30.8281,30.8464,20200.0
2015-01-22 11:15:00,33.65,33.68,33.64,33.68,13300.0,30.8464,30.8739,30.8373,30.8739,13300.0
2015-01-22 11:20:00,33.69,33.7,33.66,33.7,13700.0,30.8831,30.8923,30.8556,30.8923,13700.0
2015-01-22 11:25:00,33.7,33.72,33.68,33.69,9300.0,30.8923,30.9106,30.8739,30.8831,9300.0
2015-01-22 11:30:00,33.7,33.73,33.65,33.68,17200.0,30.8923,30.9198,30.8464,30.8739,17200.0
2015-01-22 11:35:00,33.68,33.7,33.65,33.67,15900.0,30.8739,30.8923,30.8464,30.8648,15900.0
2015-01-22 11:40:00,33.66,33.68,33.64,33.64,7500.0,30.8556,30.8739,30.8373,30.8373,7500.0
2015-01-22 11:45:00,33.64,33.66,33.63,33.63,28500.0,30.8373,30.8556,30.8281,30.8281,28500.0
2015-01-22 11:50:00,33.63,33.64,33.6,33.62,43500.0,30.8281,30.8373,30.8006,30.8189,43500.0
2015-01-22 11:55:00,33.62,33.65,33.62,33.65,6700.0,30.8189,30.8464,30.8189,30.8464,6700.0
2015-01-22 12:00:00,33.66,33.69,33.65,33.65,25000.0,30.8556,30.8831,30.8464,30.8464,25000.0
2015-01-22 12:05:00,33.66,33.67,33.62,33.64,20000.0,30.8556,30.8648,30.8189,30.8373,20000.0
2015-01-22 12:10:00,33.64,33.7,33.63,33.68,14400.0,30.8373,30.8923,30.8281,30.8739,14400.0
2015-01-22 12:15:00,33.67,33.69,33.67,33.68,10000.0,30.8648,30.8831,30.8648,30.8739,10000.0
2015-01-22 12:20:00,33.68,33.74,33.68,33.73,26200.0,30.8739,30.9289,30.8739,30.9198,26200.0
2015-01-22 12:25:00,33.73,33.74,33.71,33.71,9100.0,30.9198,30.9289,30.9014,30.9014,9100.0
2015-01-22 12:30:00,33.7,33.71,33.65,33.66,26800.0,30.8923,30.9014,30.8464,30.8556,26800.0
2015-01-22 12:35:00,33.66,33.67,33.65,33.65,55800.0,30.8556,30.8648,30.8464,30.8464,55800.0
2015-01-22 12:40:00,33.64,33.67,33.64,33.67,70800.0,30.8373,30.8648,30.8373,30.8648,70800.0
2015-01-22 12:45:00,33.67,33.68,33.66,33.67,9000.0,30.8648,30.8739,30.8556,30.8648,9000.0
2015-01-22 12:50:00,33.67,33.69,33.62,33.62,15100.0,30.8648,30.8831,30.8189,30.8189,15100.0
2015-01-22 12:55:00,33.63,33.66,33.63,33.66,6600.0,30.8281,30.8556,30.8281,30.8556,6600.0
2015-01-22 13:00:00,33.66,33.72,33.66,33.71,13900.0,30.8556,30.9106,30.8556,30.9014,13900.0
2015-01-22 13:05:00,33.7,33.71,33.69,33.69,25200.0,30.8923,30.9014,30.8831,30.8831,25200.0
2015-01-22 13:10:00,33.7,33.71,33.69,33.7,54800.0,30.8923,30.9014,30.8831,30.8923,54800.0
2015-01-22 13:15:00,33.7,33.7,33.65,33.66,21300.0,30.8923,30.8923,30.8464,30.8556,21300.0
2015-01-22 13:20:00,33.65,33.68,33.64,33.68,10500.0,30.8464,30.8739,30.8373,30.8739,10500.0
2015-01-22 13:25:00,33.67,33.69,33.66,33.68,6700.0,30.8648,30.8831,30.8556,30.8739,6700.0
2015-01-22 13:30:00,33.68,33.73,33.67,33.73,17300.0,30.8739,30.9198,30.8648,30.9198,17300.0
2015-01-22 13:35:00,33.73,33.76,33.72,33.76,12400.0,30.9198,30.9473,30.9106,30.9473,12400.0
2015-01-22 13:40:00,33.76,33.79,33.75,33.76,12000.0,30.9473,30.9748,30.9381,30.9473,12000.0
2015-01-22 13:45:00,33.77,33.79,33.76,33.77,4700.0,30.9564,30.9748,30.9473,30.9564,4700.0
2015-01-22 13:50:00,33.77,33.77,33.74,33.75,5900.0,30.9564,30.9564,30.9289,30.9381,5900.0
2015-01-22 13:55:00,33.74,33.75,33.72,33.73,6600.0,30.9289,30.9381,30.9106,30.9198,6600.0
2015-01-22 14:00:00,33.74,33.77,33.74,33.76,11000.0,30.9289,30.9564,30.9289,30.9473,11000.0
2015-01-22 14:05:00,33.76,33.76,33.69,33.71,16900.0,30.9473,30.9473,30.8831,30.9014,16900.0
2015-01-22 14:10:00,33.71,33.73,33.7,33.72,6100.0,30.9014,30.9198,30.8923,30.9106,6100.0
2015-01-22 14:15:00,33.72,33.76,33.72,33.75,23500.0,30.9106,30.9473,30.9106,30.9381,23500.0
2015-01-22 14:20:00,33.75,33.76,33.73,33.74,11700.0,30.9381,30.9473,30.9198,30.9289,11700.0
2015-01-22 14:25:00,33.75,33.77,33.74,33.76,28400.0,30.9381,30.9564,30.9289,30.9473,28400.0
2015-01-22 14:30:00,33.77,33.82,33.76,33.8,33600.0,30.9564,31.0023,30.9473,30.9839,33600.0
2015-01-22 14:35:00,33.8,33.83,33.79,33.82,20200.0,30.9839,31.0114,30.9748,31.0023,20200.0
2015-01-22 14:40:00,33.82,33.83,33.8,33.81,23000.0,31.0023,31.0114,30.9839,30.9931,23000.0
2015-01-22 14:45:00,33.82,33.85,33.82,33.84,20700.0,31.0023,31.0298,31.0023,31.0206,20700.0
2015-01-22 14:50:00,33.84,33.88,33.84,33.88,6500.0,31.0206,31.0573,31.0206,31.0573,6500.0
2015-01-22 14:55:00,33.88,33.9,33.87,33.87,20800.0,31.0573,31.0756,31.0481,31.0481,20800.0
2015-01-22 15:00:00,33.89,33.92,33.88,33.89,24000.0,31.0664,31.0939,31.0573,31.0664,24000.0
2015-01-22 15:05:00,33.9,33.91,33.88,33.91,13200.0,31.0756,31.0848,31.0573,31.0848,13200.0
2015-01-22 15:10:00,33.91,33.92,33.88,33.9,26700.0,31.0848,31.0939,31.0573,31.0756,26700.0
2015-01-22 15:15:00,33.9,33.91,33.88,33.9,75800.0,31.0756,31.0848,31.0573,31.0756,75800.0
2015-01-22 15:20:00,33.89,33.9,33.85,33.85,15700.0,31.0664,31.0756,31.0298,31.0298,15700.0
2015-01-22 15:25:00,33.85,33.89,33.84,33.88,16800.0,31.0298,31.0664,31.0206,31.0573,16800.0
2015-01-22 15:30:00,33.88,33.89,33.86,33.88,24300.0,31.0573,31.0664,31.0389,31.0573,24300.0
2015-01-22 15:35:00,33.88,33.88,33.85,33.88,31300.0,31.0573,31.0573,31.0298,31.0573,31300.0
2015-01-22 15:40:00,33.88,33.89,33.85,33.86,37000.0,31.0573,31.0664,31.0298,31.0389,37000.0
2015-01-22 15:45:00,33.87,33.88,33.84,33.84,68200.0,31.0481,31.0573,31.0206,31.0206,68200.0
2015-01-22 15:50:00,33.84,33.85,33.8,33.83,203100.0,31.0206,31.0298,30.9839,31.0114,203100.0
2015-01-22 15:55:00,33.83,33.86,33.81,33.86,98300.0,31.0114,31.0389,30.9931,31.0389,98300.0
2015-01-23 09:30:00,34.0,34.0,33.75,33.87,126200.0,31.1673,31.1673,30.9381,31.0481,126200.0
2015-01-23 09:35:00,33.89,33.89,33.78,33.78,32500.0,31.0664,31.0664,30.9656,30.9656,32500.0
2015-01-23 09:40:00,33.76,33.77,33.7,33.71,34300.0,30.9473,30.9564,30.8923,30.9014,34300.0
2015-01-23 09:45:00,33.7,33.79,33.69,33.74,74200.0,30.8923,30.9748,30.8831,30.9289,74200.0
2015-01-23 09:50:00,33.75,33.75,33.64,33.64,73300.0,30.9381,30.9381,30.8373,30.8373,73300.0
2015-01-23 09:55:00,33.64,33.68,33.61,33.68,41600.0,30.8373,30.8739,30.8098,30.8739,41600.0
2015-01-23 10:00:00,33.68,33.73,33.64,33.7,96300.0,30.8739,30.9198,30.8373,30.8923,96300.0
2015-01-23 10:05:00,33.7,33.8,33.69,33.76,36200.0,30.8923,30.9839,30.8831,30.9473,36200.0
2015-01-23 10:10:00,33.76,33.77,33.7,33.7,12900.0,30.9473,30.9564,30.8923,30.8923,12900.0
2015-01-23 10:15:00,33.7,33.71,33.67,33.69,17300.0,30.8923,30.9014,30.8648,30.8831,17300.0
2015-01-23 10:20:00,33.69,33.74,33.68,33.71,15500.0,30.8831,30.9289,30.8739,30.9014,15500.0
2015-01-23 10:25:00,33.72,33.76,33.7,33.76,15600.0,30.9106,30.9473,30.8923,30.9473,15600.0
2015-01-23 10:30:00,33.76,33.78,33.72,33.72,12900.0,30.9473,30.9656,30.9106,30.9106,12900.0
2015-01-23 10:35:00,33.72,33.72,33.69,33.69,17000.0,30.9106,30.9106,30.8831,30.8831,17000.0
2015-01-23 10:40:00,33.7,33.7,33.66,33.67,8300.0,30.8923,30.8923,30.8556,30.8648,8300.0
2015-01-23 10:45:00,33.66,33.67,33.64,33.66,9200.0,30.8556,30.8648,30.8373,30.8556,9200.0
2015-01-23 10:50:00,33.67,33.74,33.65,33.74,24200.0,30.8648,30.9289,30.8464,30.9289,24200.0
2015-01-23 10:55:00,33.74,33.82,33.74,33.78,85100.0,30.9289,31.0023,30.9289,30.9656,85100.0
2015-01-23 11:00:00,33.78,33.81,33.78,33.8,15100.0,30.9656,30.9931,30.9656,30.9839,15100.0
2015-01-23 11:05:00,33.8,33.8,33.75,33.76,32500.0,30.9839,30.9839,30.9381,30.9473,32500.0
2015-01-23 11:10:00,33.78,33.78,33.73,33.75,8800.0,30.9656,30.9656,30.9198,30.9381,8800.0
2015-01-23 11:15:00,33.75,33.8,33.75,33.8,7800.0,30.9381,30.9839,30.9381,30.9839,7800.0
2015-01-23 11:20:00,33.8,33.83,33.79,33.83,14600.0,30.9839,31.0114,30.9748,31.0114,14600.0
2015-01-23 11:25:00,33.83,33.86,33.82,33.85,11900.0,31.0114,31.0389,31.0023,31.0298,11900.0
2015-01-23 11:30:00,33.84,33.84,33.8,33.81,8300.0,31.0206,31.0206,30.9839,30.9931,8300.0
2015-01-23 11:35:00,33.8,33.81,33.8,33.81,10000.0,30.9839,30.9931,30.9839,30.9931,10000.0
2015-01-23 11:40:00,33.8,33.82,33.79,33.82,11200.0,30.9839,31.0023,30.9748,31.0023,11200.0
2015-01-23 11:45:00,33.82,33.87,33.82,33.84,27800.0,31.0023,31.0481,31.0023,31.0206,27800.0
2015-01-23 11:50:00,33.84,33.84,33.81,33.81,54400.0,31.0206,31.0206,30.9931,30.9931,54400.0
2015-01-23 11:55:00,33.82,33.82,33.79,33.79,12900.0,31.0023,31.0023,30.9748,30.9748,12900.0
2015-01-23 12:00:00,33.79,33.82,33.79,33.8,9900.0,30.9748,31.0023,30.9748,30.9839,9900.0
2015-01-23 12:05:00,33.8,33.82,33.8,33.81,9600.0,30.9839,31.0023,30.9839,30.9931,9600.0
2015-01-23 12:10:00,33.81,33.88,33.81,33.88,10400.0,30.9931,31.0573,30.9931,31.0573,10400.0
2015-01-23 12:15:00,33.87,33.87,33.78,33.79,18300.0,31.0481,31.0481,30.9656,30.9748,18300.0
2015-01-23 12:20:00,33.79,33.83,33.79,33.83,26600.0,30.9748,31.0114,30.9748,31.0114,26600.0
2015-01-23 12:25:00,33.83,33.85,33.83,33.84,6500.0,31.0114,31.0298,31.0114,31.0206,6500.0
2015-01-23 12:30:00,33.84,33.87,33.84,33.86,11900.0,31.0206,31.0481,31.0206,31.0389,11900.0
2015-01-23 12:35:00,33.86,33.93,33.86,33.9,35800.0,31.0389,31.1031,31.0389,31.0756,35800.0
2015-01-23 12:40:00,33.9,33.92,33.89,33.91,10200.0,31.0756,31.0939,31.0664,31.0848,10200.0
2015-01-23 12:45:00,33.92,33.92,33.9,33.9,11000.0,31.0939,31.0939,31.0756,31.0756,11000.0
2015-01-23 12:50:00,33.91,33.94,33.9,33.91,16200.0,31.0848,31.1123,31.0756,31.0848,16200.0
2015-01-23 12:55:00,33.9,33.9,33.87,33.89,25900.0,31.0756,31.0756,31.0481,31.0664,25900.0
2015-01-23 13:00:00,33.88,33.88,33.84,33.85,17000.0,31.0573,31.0573,31.0206,31.0298,17000.0
2015-01-23 13:05:00,33.86,33.86,33.84,33.85,21100.0,31.0389,31.0389,31.0206,31.0298,21100.0
2015-01-23 13:10:00,33.86,33.88,33.86,33.87,20600.0,31.0389,31.0573,31.0389,31.0481,20600.0
2015-01-23 13:15:00,33.86,33.87,33.82,33.82,32200.0,31.0389,31.0481,31.0023,31.0023,32200.0
2015-01-23 13:20:00,33.82,33.83,33.81,33.81,4900.0,31.0023,31.0114,30.9931,30.9931,4900.0
2015-01-23 13:25:00,33.82,33.86,33.82,33.83,81900.0,31.0023,31.0389,31.0023,31.0114,81900.0
2015-01-23 13:30:00,33.83,33.85,33.81,33.81,9200.0,31.0114,31.0298,30.9931,30.9931,9200.0
2015-01-23 13:35:00,33.82,33.83,33.81,33.83,12200.0,31.0023,31.0114,30.9931,31.0114,12200.0
2015-01-23 13:40:00,33.83,33.86,33.82,33.85,22700.0,31.0114,31.0389,31.0023,31.0298,22700.0
2015-01-23 13:45:00,33.85,33.89,33.83,33.89,75800.0,31.0298,31.0664,31.0114,31.0664,75800.0
2015-01-23 13:50:00,33.88,33.89,33.87,33.89,53200.0,31.0573,31.0664,31.0481,31.0664,53200.0
2015-01-23 13:55:00,33.88,33.89,33.86,33.86,60400.0,31.0573,31.0664,31.0389,31.0389,60400.0
2015-01-23 14:00:00,33.86,33.89,33.85,33.88,12600.0,31.0389,31.0664,31.0298,31.0573,12600.0
2015-01-23 14:05:00,33.88,33.9,33.87,33.89,16700.0,31.0573,31.0756,31.0481,31.0664,16700.0
2015-01-23 14:10:00,33.89,33.89,33.86,33.87,6600.0,31.0664,31.0664,31.0389,31.0481,6600.0
2015-01-23 14:15:00,33.87,33.88,33.84,33.87,24500.0,31.0481,31.0573,31.0206,31.0481,24500.0
2015-01-23 14:20:00,33.86,33.88,33.86,33.87,7400.0,31.0389,31.0573,31.0389,31.0481,7400.0
2015-01-23 14:25:00,33.87,33.89,33.87,33.89,4400.0,31.0481,31.0664,31.0481,31.0664,4400.0
2015-01-23 14:30:00,33.89,33.89,33.84,33.86,18200.0,31.0664,31.0664,31.0206,31.0389,18200.0
2015-01-23 14:35:00,33.86,33.86,33.82,33.84,15500.0,31.0389,31.0389,31.0023,31.0206,15500.0
2015-01-23 14:40:00,33.84,33.86,33.83,33.85,11300.0,31.0206,31.0389,31.0114,31.0298,11300.0
2015-01-23 14:45:00,33.85,33.87,33.83,33.84,16600.0,31.0298,31.0481,31.0114,31.0206,16600.0
2015-01-23 14:50:00,33.84,33.84,33.81,33.82,13900.0,31.0206,31.0206,30.9931,31.0023,13900.0
2015-01-23 14:55:00,33.82,33.84,33.79,33.8,14700.0,31.0023,31.0206,30.9748,30.9839,14700.0
2015-01-23 15:00:00,33.8,33.81,33.78,33.8,18600.0,30.9839,30.9931,30.9656,30.9839,18600.0
2015-01-23 15:05:00,33.8,33.82,33.79,33.81,30800.0,30.9839,31.0023,30.9748,30.9931,30800.0
2015-01-23 15:10:00,33.81,33.82,33.8,33.81,13000.0,30.9931,31.0023,30.9839,30.9931,13000.0
2015-01-23 15:15:00,33.8,33.84,33.79,33.83,22300.0,30.9839,31.0206,30.9748,31.0114,22300.0
2015-01-23 15:20:00,33.83,33.85,33.81,33.83,10900.0,31.0114,31.0298,30.9931,31.0114,10900.0
2015-01-23 15:25:00,33.84,33.85,33.82,33.84,14700.0,31.0206,31.0298,31.0023,31.0206,14700.0
2015-01-23 15:30:00,33.84,33.86,33.81,33.84,28000.0,31.0206,31.0389,30.9931,31.0206,28000.0
2015-01-23 15:35:00,33.83,33.86,33.83,33.84,55300.0,31.0114,31.0389,31.0114,31.0206,55300.0
2015-01-23 15:40:00,33.84,33.87,33.83,33.86,39100.0,31.0206,31.0481,31.0114,31.0389,39100.0
2015-01-23 15:45:00,33.86,33.88,33.83,33.87,72900.0,31.0389,31.0573,31.0114,31.0481,72900.0
2015-01-23 15:50:00,33.87,33.87,33.85,33.85,124600.0,31.0481,31.0481,31.0298,31.0298,124600.0
2015-01-23 15:55:00,33.85,33.86,33.81,33.83,259600.0,31.0298,31.0389,30.9931,31.0114,259600.0
2015-01-26 09:30:00,34.03,34.15,33.97,34.0,95000.0,31.1948,31.3048,31.1398,31.1673,95000.0
2015-01-26 09:35:00,34.02,34.14,33.98,34.04,100100.0,31.1856,31.2956,31.1489,31.2039,100100.0
2015-01-26 09:40:00,34.04,34.13,33.93,33.94,99700.0,31.2039,31.2864,31.1031,31.1123,99700.0
2015-01-26 09:45:00,33.93,33.95,33.85,33.89,36500.0,31.1031,31.1214,31.0298,31.0664,36500.0
2015-01-26 09:50:00,33.88,34.07,33.88,34.07,93700.0,31.0573,31.2314,31.0573,31.2314,93700.0
2015-01-26 09:55:00,34.07,34.1,34.05,34.08,25300.0,31.2314,31.2589,31.2131,31.2406,25300.0
2015-01-26 10:00:00,34.09,34.09,34.01,34.02,39800.0,31.2498,31.2498,31.1764,31.1856,39800.0
2015-01-26 10:05:00,34.04,34.2,34.04,34.16,239400.0,31.2039,31.3506,31.2039,31.3139,239400.0
2015-01-26 10:10:00,34.15,34.18,34.13,34.17,34000.0,31.3048,31.3323,31.2864,31.3231,34000.0
2015-01-26 10:15:00,34.18,34.19,34.12,34.13,75000.0,31.3323,31.3414,31.2773,31.2864,75000.0
2015-01-26 10:20:00,34.13,34.19,34.11,34.19,63800.0,31.2864,31.3414,31.2681,31.3414,63800.0
2015-01-26 10:25:00,34.18,34.28,34.17,34.25,85600.0,31.3323,31.4239,31.3231,31.3964,85600.0
2015-01-26 10:30:00,34.26,34.27,34.18,34.19,50300.0,31.4056,31.4148,31.3323,31.3414,50300.0
2015-01-26 10:35:00,34.19,34.24,34.19,34.23,19600.0,31.3414,31.3873,31.3414,31.3781,19600.0
2015-01-26 10:40:00,34.23,34.26,34.21,34.25,22300.0,31.3781,31.4056,31.3598,31.3964,22300.0
2015-01-26 10:45:00,34.26,34.26,34.22,34.23,22900.0,31.4056,31.4056,31.3689,31.3781,22900.0
2015-01-26 10:50:00,34.23,34.29,34.23,34.25,50700.0,31.3781,31.4331,31.3781,31.3964,50700.0
2015-01-26 10:55:00,34.24,34.25,34.17,34.2,67200.0,31.3873,31.3964,31.3231,31.3506,67200.0
2015-01-26 11:00:00,34.19,34.25,34.18,34.25,60000.0,31.3414,31.3964,31.3323,31.3964,60000.0
2015-01-26 11:05:00,34.26,34.27,34.21,34.21,14900.0,31.4056,31.4148,31.3598,31.3598,14900.0
2015-01-26 11:10:00,34.21,34.21,34.18,34.2,21400.0,31.3598,31.3598,31.3323,31.3506,21400.0
2015-01-26 11:15:00,34.2,34.21,34.16,34.19,34600.0,31.3506,31.3598,31.3139,31.3414,34600.0
2015-01-26 11:20:00,34.19,34.21,34.15,34.16,32600.0,31.3414,31.3598,31.3048,31.3139,32600.0
2015-01-26 11:25:00,34.15,34.2,34.15,34.2,28200.0,31.3048,31.3506,31.3048,31.3506,28200.0
2015-01-26 11:30:00,34.21,34.23,34.19,34.19,18800.0,31.3598,31.3781,31.3414,31.3414,18800.0
2015-01-26 11:35:00,34.18,34.21,34.17,34.19,12300.0,31.3323,31.3598,31.3231,31.3414,12300.0
2015-01-26 11:40:00,34.2,34.22,34.19,34.2,23100.0,31.3506,31.3689,31.3414,31.3506,23100.0
2015-01-26 11:45:00,34.21,34.22,34.19,34.2,11900.0,31.3598,31.3689,31.3414,31.3506,11900.0
2015-01-26 11:50:00,34.19,34.21,34.17,34.2,19000.0,31.3414,31.3598,31.3231,31.3506,19000.0
2015-01-26 11:55:00,34.2,34.21,34.15,34.18,29900.0,31.3506,31.3598,31.3048,31.3323,29900.0
2015-01-26 12:00:00,34.17,34.19,34.13,34.15,13800.0,31.3231,31.3414,31.2864,31.3048,13800.0
2015-01-26 12:05:00,34.15,34.21,34.15,34.2,15200.0,31.3048,31.3598,31.3048,31.3506,15200.0
2015-01-26 12:10:00,34.2,34.26,34.2,34.24,90700.0,31.3506,31.4056,31.3506,31.3873,90700.0
2015-01-26 12:15:00,34.25,34.31,34.23,34.31,119200.0,31.3964,31.4514,31.3781,31.4514,119200.0
2015-01-26 12:20:00,34.32,34.36,34.27,34.27,132900.0,31.4606,31.4973,31.4148,31.4148,132900.0
2015-01-26 12:25:00,34.26,34.27,34.24,34.24,12100.0,31.4056,31.4148,31.3873,31.3873,12100.0
2015-01-26 12:30:00,34.25,34.26,34.21,34.21,22600.0,31.3964,31.4056,31.3598,31.3598,22600.0
2015-01-26 12:35:00,34.2,34.21,34.19,34.2,19900.0,31.3506,31.3598,31.3414,31.3506,19900.0
2015-01-26 12:40:00,34.2,34.22,34.19,34.21,39100.0,31.3506,31.3689,31.3414,31.3598,39100.0
2015-01-26 12:45:00,34.21,34.22,34.16,34.17,17900.0,31.3598,31.3689,31.3139,31.3231,17900.0
2015-01-26 12:50:00,34.17,34.2,34.16,34.19,34100.0,31.3231,31.3506,31.3139,31.3414,34100.0
2015-01-26 12:55:00,34.19,34.21,34.18,34.2,9300.0,31.3414,31.3598,31.3323,31.3506,9300.0
2015-01-26 13:00:00,34.2,34.2,34.15,34.16,17700.0,31.3506,31.3506,31.3048,31.3139,17700.0
2015-01-26 13:05:00,34.16,34.16,34.12,34.14,16800.0,31.3139,31.3139,31.2773,31.2956,16800.0
2015-01-26 13:10:00,34.14,34.18,34.14,34.18,18400.0,31.2956,31.3323,31.2956,31.3323,18400.0
2015-01-26 13:15:00,34.18,34.21,34.17,34.2,26500.0,31.3323,31.3598,31.3231,31.3506,26500.0
2015-01-26 13:20:00,34.2,34.21,34.18,34.18,14100.0,31.3506,31.3598,31.3323,31.3323,14100.0
2015-01-26 13:25:00,34.18,34.2,34.17,34.19,38600.0,31.3323,31.3506,31.3231,31.3414,38600.0
2015-01-26 13:30:00,34.2,34.25,34.19,34.24,93000.0,31.3506,31.3964,31.3414,31.3873,93000.0
2015-01-26 13:35:00,34.24,34.3,34.24,34.27,84800.0,31.3873,31.4423,31.3873,31.4148,84800.0
2015-01-26 13:40:00,34.27,34.27,34.25,34.26,11100.0,31.4148,31.4148,31.3964,31.4056,11100.0
2015-01-26 13:45:00,34.25,34.32,34.23,34.31,47800.0,31.3964,31.4606,31.3781,31.4514,47800.0
2015-01-26 13:50:00,34.31,34.35,34.29,34.34,35100.0,31.4514,31.4881,31.4331,31.4789,35100.0
2015-01-26 13:55:00,34.33,34.35,34.32,34.35,28300.0,31.4698,31.4881,31.4606,31.4881,28300.0
2015-01-26 14:00:00,34.35,34.35,34.3,34.3,20300.0,31.4881,31.4881,31.4423,31.4423,20300.0
2015-01-26 14:05:00,34.3,34.31,34.29,34.3,13500.0,31.4423,31.4514,31.4331,31.4423,13500.0
2015-01-26 14:10:00,34.3,34.31,34.27,34.28,35700.0,31.4423,31.4514,31.4148,31.4239,35700.0
2015-01-26 14:15:00,34.28,34.31,34.27,34.29,33500.0,31.4239,31.4514,31.4148,31.4331,33500.0
2015-01-26 14:20:00,34.29,34.29,34.27,34.27,19400.0,31.4331,31.4331,31.4148,31.4148,19400.0
2015-01-26 14:25:00,34.28,34.31,34.26,34.31,24000.0,31.4239,31.4514,31.4056,31.4514,24000.0
2015-01-26 14:30:00,34.3,34.31,34.29,34.3,18500.0,31.4423,31.4514,31.4331,31.4423,18500.0
2015-01-26 14:35:00,34.3,34.3,34.28,34.3,9300.0,31.4423,31.4423,31.4239,31.4423,9300.0
2015-01-26 14:40:00,34.29,34.32,34.29,34.3,22800.0,31.4331,31.4606,31.4331,31.4423,22800.0
2015-01-26 14:45:00,34.29,34.31,34.27,34.31,29900.0,31.4331,31.4514,31.4148,31.4514,29900.0
2015-01-26 14:50:00,34.3,34.33,34.3,34.32,12900.0,31.4423,31.4698,31.4423,31.4606,12900.0
2015-01-26 14:55:00,34.32,34.36,34.32,34.34,21600.0,31.4606,31.4973,31.4606,31.4789,21600.0
2015-01-26 15:00:00,34.34,34.35,34.3,34.31,19100.0,31.4789,31.4881,31.4423,31.4514,19100.0
2015-01-26 15:05:00,34.32,34.34,34.31,34.33,13600.0,31.4606,31.4789,31.4514,31.4698,13600.0
2015-01-26 15:10:00,34.33,34.36,34.32,34.32,34400.0,31.4698,31.4973,31.4606,31.4606,34400.0
2015-01-26 15:15:00,34.32,34.32,34.29,34.32,23800.0,31.4606,31.4606,31.4331,31.4606,23800.0
2015-01-26 15:20:00,34.32,34.35,34.32,34.34,18800.0,31.4606,31.4881,31.4606,31.4789,18800.0
2015-01-26 15:25:00,34.34,34.35,34.32,34.32,84400.0,31.4789,31.4881,31.4606,31.4606,84400.0
2015-01-26 15:30:00,34.32,34.33,34.3,34.31,36700.0,31.4606,31.4698,31.4423,31.4514,36700.0
2015-01-26 15:35:00,34.3,34.35,34.3,34.34,56800.0,31.4423,31.4881,31.4423,31.4789,56800.0
2015-01-26 15:40:00,34.35,34.38,34.31,34.31,247000.0,31.4881,31.5156,31.4514,31.4514,247000.0
2015-01-26 15:45:00,34.32,34.34,34.29,34.3,76100.0,31.4606,31.4789,31.4331,31.4423,76100.0
2015-01-26 15:50:00,34.3,34.32,34.29,34.32,99300.0,31.4423,31.4606,31.4331,31.4606,99300.0
2015-01-26 15:55:00,34.32,34.36,34.31,34.35,206300.0,31.4606,31.4973,31.4514,31.4881,206300.0
2015-01-27 09:30:00,34.08,34.08,33.92,34.01,154000.0,31.2406,31.2406,31.0939,31.1764,154000.0
2015-01-27 09:35:00,34.0,34.21,33.94,34.2,100800.0,31.1673,31.3598,31.1123,31.3506,100800.0
2015-01-27 09:40:00,34.21,34.21,34.05,34.06,91800.0,31.3598,31.3598,31.2131,31.2223,91800.0
2015-01-27 09:45:00,34.04,34.09,33.96,33.96,31400.0,31.2039,31.2498,31.1306,31.1306,31400.0
2015-01-27 09:50:00,33.97,33.99,33.91,33.92,51100.0,31.1398,31.1581,31.0848,31.0939,51100.0
2015-01-27 09:55:00,33.92,33.95,33.89,33.91,81900.0,31.0939,31.1214,31.0664,31.0848,81900.0
2015-01-27 10:00:00,33.91,34.16,33.87,34.16,434700.0,31.0848,31.3139,31.0481,31.3139,434700.0
2015-01-27 10:05:00,34.15,34.15,34.08,34.13,87700.0,31.3048,31.3048,31.2406,31.2864,87700.0
2015-01-27 10:10:00,34.13,34.15,34.07,34.13,55200.0,31.2864,31.3048,31.2314,31.2864,55200.0
2015-01-27 10:15:00,34.12,34.16,34.08,34.15,46300.0,31.2773,31.3139,31.2406,31.3048,46300.0
2015-01-27 10:20:00,34.15,34.19,34.13,34.15,56100.0,31.3048,31.3414,31.2864,31.3048,56100.0
2015-01-27 10:25:00,34.16,34.24,34.15,34.18,38400.0,31.3139,31.3873,31.3048,31.3323,38400.0
2015-01-27 10:30:00,34.17,34.17,34.12,34.14,30500.0,31.3231,31.3231,31.2773,31.2956,30500.0
2015-01-27 10:35:00,34.13,34.13,34.09,34.13,33300.0,31.2864,31.2864,31.2498,31.2864,33300.0
2015-01-27 10:40:00,34.13,34.17,34.1,34.11,19500.0,31.2864,31.3231,31.2589,31.2681,19500.0
2015-01-27 10:45:00,34.12,34.16,34.1,34.14,26500.0,31.2773,31.3139,31.2589,31.2956,26500.0
2015-01-27 10:50:00,34.14,34.28,34.14,34.25,81700.0,31.2956,31.4239,31.2956,31.3964,81700.0
2015-01-27 10:55:00,34.26,34.31,34.25,34.3,86400.0,31.4056,31.4514,31.3964,31.4423,86400.0
2015-01-27 11:00:00,34.3,34.32,34.24,34.25,16500.0,31.4423,31.4606,31.3873,31.3964,16500.0
2015-01-27 11:05:00,34.25,34.3,34.24,34.29,17700.0,31.3964,31.4423,31.3873,31.4331,17700.0
2015-01-27 11:10:00,34.3,34.3,34.26,34.28,12600.0,31.4423,31.4423,31.4056,31.4239,12600.0
2015-01-27 11:15:00,34.27,34.33,34.27,34.32,30700.0,31.4148,31.4698,31.4148,31.4606,30700.0
2015-01-27 11:20:00,34.32,34.33,34.3,34.31,8600.0,31.4606,31.4698,31.4423,31.4514,8600.0
2015-01-27 11:25:00,34.3,34.35,34.27,34.35,11200.0,31.4423,31.4881,31.4148,31.4881,11200.0
2015-01-27 11:30:00,34.35,34.36,34.31,34.32,16500.0,31.4881,31.4973,31.4514,31.4606,16500.0
2015-01-27 11:35:00,34.32,34.32,34.28,34.28,14200.0,31.4606,31.4606,31.4239,31.4239,14200.0
2015-01-27 11:40:00,34.28,34.3,34.26,34.28,11900.0,31.4239,31.4423,31.4056,31.4239,11900.0
2015-01-27 11:45:00,34.28,34.31,34.27,34.3,12800.0,31.4239,31.4514,31.4148,31.4423,12800.0
2015-01-27 11:50:00,34.31,34.33,34.29,34.3,14700.0,31.4514,31.4698,31.4331,31.4423,14700.0
2015-01-27 11:55:00,34.29,34.3,34.19,34.21,19400.0,31.4331,31.4423,31.3414,31.3598,19400.0
2015-01-27 12:00:00,34.2,34.24,34.19,34.21,13600.0,31.3506,31.3873,31.3414,31.3598,13600.0
2015-01-27 12:05:00,34.21,34.23,34.18,34.21,37200.0,31.3598,31.3781,31.3323,31.3598,37200.0
2015-01-27 12:10:00,34.22,34.23,34.2,34.2,7000.0,31.3689,31.3781,31.3506,31.3506,7000.0
2015-01-27 12:15:00,34.21,34.25,34.2,34.23,15900.0,31.3598,31.3964,31.3506,31.3781,15900.0
2015-01-27 12:20:00,34.23,34.25,34.22,34.23,7200.0,31.3781,31.3964,31.3689,31.3781,7200.0
2015-01-27 12:25:00,34.24,34.37,34.24,34.37,10600.0,31.3873,31.5064,31.3873,31.5064,10600.0
2015-01-27 12:30:00,34.37,34.38,34.34,34.36,34300.0,31.5064,31.5156,31.4789,31.4973,34300.0
2015-01-27 12:35:00,34.36,34.36,34.3,34.35,12300.0,31.4973,31.4973,31.4423,31.4881,12300.0
2015-01-27 12:40:00,34.35,34.35,34.32,34.34,24300.0,31.4881,31.4881,31.4606,31.4789,24300.0
2015-01-27 12:45:00,34.34,34.34,34.3,34.31,5700.0,31.4789,31.4789,31.4423,31.4514,5700.0
2015-01-27 12:50:00,34.31,34.31,34.29,34.3,5400.0,31.4514,31.4514,31.4331,31.4423,5400.0
2015-01-27 12:55:00,34.3,34.33,34.3,34.33,7700.0,31.4423,31.4698,31.4423,31.4698,7700.0
2015-01-27 13:00:00,34.34,34.36,34.32,34.33,7500.0,31.4789,31.4973,31.4606,31.4698,7500.0
2015-01-27 13:05:00,34.32,34.34,34.3,34.32,11200.0,31.4606,31.4789,31.4423,31.4606,11200.0
2015-01-27 13:10:00,34.32,34.32,34.31,34.32,5400.0,31.4606,31.4606,31.4514,31.4606,5400.0
2015-01-27 13:15:00,34.33,34.38,34.33,34.36,8400.0,31.4698,31.5156,31.4698,31.4973,8400.0
2015-01-27 13:20:00,34.36,34.41,34.36,34.37,7100.0,31.4973,31.5431,31.4973,31.5064,7100.0
2015-01-27 13:25:00,34.36,34.37,34.34,34.36,20700.0,31.4973,31.5064,31.4789,31.4973,20700.0
2015-01-27 13:30:00,34.36,34.39,34.34,34.34,8600.0,31.4973,31.5248,31.4789,31.4789,8600.0
2015-01-27 13:35:00,34.34,34.35,34.32,34.32,5600.0,31.4789,31.4881,31.4606,31.4606,5600.0
2015-01-27 13:40:00,34.33,34.33,34.28,34.29,18200.0,31.4698,31.4698,31.4239,31.4331,18200.0
2015-01-27 13:45:00,34.29,34.3,34.27,34.28,18600.0,31.4331,31.4423,31.4148,31.4239,18600.0
2015-01-27 13:50:00,34.28,34.29,34.27,34.27,5300.0,31.4239,31.4331,31.4148,31.4148,5300.0
2015-01-27 13:55:00,34.27,34.28,34.25,34.27,8600.0,31.4148,31.4239,31.3964,31.4148,8600.0
2015-01-27 14:00:00,34.27,34.31,34.26,34.3,10100.0,31.4148,31.4514,31.4056,31.4423,10100.0
2015-01-27 14:05:00,34.3,34.34,34.3,34.32,22200.0,31.4423,31.4789,31.4423,31.4606,22200.0
2015-01-27 14:10:00,34.31,34.34,34.31,34.33,7600.0,31.4514,31.4789,31.4514,31.4698,7600.0
2015-01-27 14:15:00,34.33,34.38,34.31,34.38,14200.0,31.4698,31.5156,31.4514,31.5156,14200.0
2015-01-27 14:20:00,34.37,34.44,34.37,34.42,25100.0,31.5064,31.5706,31.5064,31.5523,25100.0
2015-01-27 14:25:00,34.42,34.45,34.42,34.42,16300.0,31.5523,31.5798,31.5523,31.5523,16300.0
2015-01-27 14:30:00,34.42,34.42,34.39,34.4,9500.0,31.5523,31.5523,31.5248,31.5339,9500.0
2015-01-27 14:35:00,34.39,34.46,34.39,34.46,21300.0,31.5248,31.5889,31.5248,31.5889,21300.0
2015-01-27 14:40:00,34.46,34.47,34.43,34.44,27600.0,31.5889,31.5981,31.5614,31.5706,27600.0
2015-01-27 14:45:00,34.44,34.45,34.42,34.44,15200.0,31.5706,31.5798,31.5523,31.5706,15200.0
2015-01-27 14:50:00,34.44,34.45,34.4,34.41,18800.0,31.5706,31.5798,31.5339,31.5431,18800.0
2015-01-27 14:55:00,34.41,34.42,34.37,34.37,18000.0,31.5431,31.5523,31.5064,31.5064,18000.0
2015-01-27 15:00:00,34.38,34.44,34.38,34.43,16000.0,31.5156,31.5706,31.5156,31.5614,16000.0
2015-01-27 15:05:00,34.42,34.44,34.4,34.44,98700.0,31.5523,31.5706,31.5339,31.5706,98700.0
2015-01-27 15:10:00,34.44,34.48,34.44,34.48,25800.0,31.5706,31.6073,31.5706,31.6073,25800.0
2015-01-27 15:15:00,34.47,34.49,34.45,34.45,45600.0,31.5981,31.6164,31.5798,31.5798,45600.0
2015-01-27 15:20:00,34.45,34.46,34.4,34.44,76900.0,31.5798,31.5889,31.5339,31.5706,76900.0
2015-01-27 15:25:00,34.44,34.46,34.42,34.43,169200.0,31.5706,31.5889,31.5523,31.5614,169200.0
2015-01-27 15:30:00,34.42,34.49,34.41,34.47,60900.0,31.5523,31.6164,31.5431,31.5981,60900.0
2015-01-27 15:35:00,34.47,34.48,34.39,34.41,46300.0,31.5981,31.6073,31.5248,31.5431,46300.0
2015-01-27 15:40:00,34.41,34.46,34.41,34.44,97100.0,31.5431,31.5889,31.5431,31.5706,97100.0
2015-01-27 15:45:00,34.45,34.46,34.42,34.44,59000.0,31.5798,31.5889,31.5523,31.5706,59000.0
2015-01-27 15:50:00,34.43,34.43,34.37,34.38,57800.0,31.5614,31.5614,31.5064,31.5156,57800.0
2015-01-27 15:55:00,34.39,34.4,34.36,34.39,163800.0,31.5248,31.5339,31.4973,31.5248,163800.0
2015-01-28 09:30:00,34.61,34.69,34.53,34.57,82600.0,31.7264,31.7998,31.6531,31.6898,82600.0
2015-01-28 09:35:00,34.57,34.58,34.42,34.44,241100.0,31.6898,31.6989,31.5523,31.5706,241100.0
2015-01-28 09:40:00,34.43,34.66,34.42,34.65,371000.0,31.5614,31.7723,31.5523,31.7631,371000.0
2015-01-28 09:45:00,34.67,34.69,34.54,34.64,228600.0,31.7814,31.7998,31.6623,31.7539,228600.0
2015-01-28 09:50:00,34.64,34.71,34.64,34.69,74200.0,31.7539,31.8181,31.7539,31.7998,74200.0
2015-01-28 09:55:00,34.7,34.72,34.64,34.65,94100.0,31.8089,31.8273,31.7539,31.7631,94100.0
2015-01-28 10:00:00,34.64,34.66,34.58,34.61,140100.0,31.7539,31.7723,31.6989,31.7264,140100.0
2015-01-28 10:05:00,34.61,34.65,34.58,34.58,24300.0,31.7264,31.7631,31.6989,31.6989,24300.0
2015-01-28 10:10:00,34.57,34.59,34.54,34.56,106600.0,31.6898,31.7081,31.6623,31.6806,106600.0
2015-01-28 10:15:00,34.56,34.56,34.48,34.49,250400.0,31.6806,31.6806,31.6073,31.6164,250400.0
2015-01-28 10:20:00,34.49,34.7,34.49,34.69,319100.0,31.6164,31.8089,31.6164,31.7998,319100.0
2015-01-28 10:25:00,34.69,34.7,34.57,34.57,183000.0,31.7998,31.8089,31.6898,31.6898,183000.0
2015-01-28 10:30:00,34.57,34.62,34.53,34.54,219800.0,31.6898,31.7356,31.6531,31.6623,219800.0
2015-01-28 10:35:00,34.52,34.59,34.52,34.55,225200.0,31.6439,31.7081,31.6439,31.6714,225200.0
2015-01-28 10:40:00,34.55,34.56,34.49,34.5,118500.0,31.6714,31.6806,31.6164,31.6256,118500.0
2015-01-28 10:45:00,34.5,34.5,34.46,34.47,66500.0,31.6256,31.6256,31.5889,31.5981,66500.0
2015-01-28 10:50:00,34.48,34.5,34.4,34.41,104000.0,31.6073,31.6256,31.5339,31.5431,104000.0
2015-01-28 10:55:00,34.41,34.41,34.29,34.34,220400.0,31.5431,31.5431,31.4331,31.4789,220400.0
2015-01-28 11:00:00,34.33,34.41,34.32,34.41,159400.0,31.4698,31.5431,31.4606,31.5431,159400.0
2015-01-28 11:05:00,34.4,34.47,34.4,34.47,168400.0,31.5339,31.5981,31.5339,31.5981,168400.0
2015-01-28 11:10:00,34.45,34.46,34.33,34.34,22300.0,31.5798,31.5889,31.4698,31.4789,22300.0
2015-01-28 11:15:00,34.33,34.35,34.29,34.34,18400.0,31.4698,31.4881,31.4331,31.4789,18400.0
2015-01-28 11:20:00,34.34,34.37,34.29,34.35,55000.0,31.4789,31.5064,31.4331,31.4881,55000.0
2015-01-28 11:25:00,34.35,34.38,34.32,34.34,83300.0,31.4881,31.5156,31.4606,31.4789,83300.0
2015-01-28 11:30:00,34.35,34.39,34.33,34.38,37800.0,31.4881,31.5248,31.4698,31.5156,37800.0
2015-01-28 11:35:00,34.38,34.43,34.38,34.38,18500.0,31.5156,31.5614,31.5156,31.5156,18500.0
2015-01-28 11:40:00,34.38,34.39,34.35,34.36,10500.0,31.5156,31.5248,31.4881,31.4973,10500.0
2015-01-28 11:45:00,34.36,34.41,34.36,34.39,31500.0,31.4973,31.5431,31.4973,31.5248,31500.0
2015-01-28 11:50:00,34.39,34.4,34.35,34.35,62900.0,31.5248,31.5339,31.4881,31.4881,62900.0
2015-01-28 11:55:00,34.35,34.36,34.31,34.35,41100.0,31.4881,31.4973,31.4514,31.4881,41100.0
2015-01-28 12:00:00,34.36,34.38,34.35,34.38,59600.0,31.4973,31.5156,31.4881,31.5156,59600.0
2015-01-28 12:05:00,34.37,34.4,34.37,34.39,45900.0,31.5064,31.5339,31.5064,31.5248,45900.0
2015-01-28 12:10:00,34.39,34.4,34.38,34.39,37500.0,31.5248,31.5339,31.5156,31.5248,37500.0
2015-01-28 12:15:00,34.39,34.49,34.38,34.48,74400.0,31.5248,31.6164,31.5156,31.6073,74400.0
2015-01-28 12:20:00,34.49,34.5,34.47,34.49,72500.0,31.6164,31.6256,31.5981,31.6164,72500.0
2015-01-28 12:25:00,34.5,34.57,34.49,34.54,102300.0,31.6256,31.6898,31.6164,31.6623,102300.0
2015-01-28 12:30:00,34.54,34.55,34.52,34.52,52100.0,31.6623,31.6714,31.6439,31.6439,52100.0
2015-01-28 12:35:00,34.52,34.52,34.46,34.46,33100.0,31.6439,31.6439,31.5889,31.5889,33100.0
2015-01-28 12:40:00,34.46,34.46,34.43,34.44,29700.0,31.5889,31.5889,31.5614,31.5706,29700.0
2015-01-28 12:45:00,34.45,34.47,34.44,34.46,9400.0,31.5798,31.5981,31.5706,31.5889,9400.0
2015-01-28 12:50:00,34.46,34.46,34.41,34.42,40500.0,31.5889,31.5889,31.5431,31.5523,40500.0
2015-01-28 12:55:00,34.43,34.47,34.42,34.45,14200.0,31.5614,31.5981,31.5523,31.5798,14200.0
2015-01-28 13:00:00,34.44,34.44,34.41,34.42,8100.0,31.5706,31.5706,31.5431,31.5523,8100.0
2015-01-28 13:05:00,34.41,34.45,34.41,34.44,11000.0,31.5431,31.5798,31.5431,31.5706,11000.0
2015-01-28 13:10:00,34.43,34.43,34.38,34.4,21400.0,31.5614,31.5614,31.5156,31.5339,21400.0
2015-01-28 13:15:00,34.41,34.42,34.39,34.4,8700.0,31.5431,31.5523,31.5248,31.5339,8700.0
2015-01-28 13:20:00,34.4,34.49,34.4,34.49,20900.0,31.5339,31.6164,31.5339,31.6164,20900.0
2015-01-28 13:25:00,34.49,34.5,34.47,34.49,23100.0,31.6164,31.6256,31.5981,31.6164,23100.0
2015-01-28 13:30:00,34.48,34.52,34.48,34.51,30000.0,31.6073,31.6439,31.6073,31.6348,30000.0
2015-01-28 13:35:00,34.52,34.53,34.5,34.52,80400.0,31.6439,31.6531,31.6256,31.6439,80400.0
2015-01-28 13:40:00,34.52,34.52,34.46,34.48,80900.0,31.6439,31.6439,31.5889,31.6073,80900.0
2015-01-28 13:45:00,34.48,34.51,34.46,34.5,71800.0,31.6073,31.6348,31.5889,31.6256,71800.0
2015-01-28 13:50:00,34.5,34.53,34.48,34.48,33200.0,31.6256,31.6531,31.6073,31.6073,33200.0
2015-01-28 13:55:00,34.47,34.47,34.4,34.42,32000.0,31.5981,31.5981,31.5339,31.5523,32000.0
2015-01-28 14:00:00,34.42,34.58,34.42,34.55,42500.0,31.5523,31.6989,31.5523,31.6714,42500.0
2015-01-28 14:05:00,34.55,34.56,34.43,34.45,49300.0,31.6714,31.6806,31.5614,31.5798,49300.0
2015-01-28 14:10:00,34.45,34.51,34.4,34.5,102000.0,31.5798,31.6348,31.5339,31.6256,102000.0
2015-01-28 14:15:00,34.5,34.5,34.46,34.48,102700.0,31.6256,31.6256,31.5889,31.6073,102700.0
2015-01-28 14:20:00,34.48,34.6,34.45,34.58,563000.0,31.6073,31.7173,31.5798,31.6989,563000.0
2015-01-28 14:25:00,34.57,34.65,34.57,34.6,554000.0,31.6898,31.7631,31.6898,31.7173,554000.0
2015-01-28 14:30:00,34.6,34.61,34.48,34.58,299300.0,31.7173,31.7264,31.6073,31.6989,299300.0
2015-01-28 14:35:00,34.57,34.7,34.53,34.69,585700.0,31.6898,31.8089,31.6531,31.7998,585700.0
2015-01-28 14:40:00,34.69,34.7,34.67,34.7,427500.0,31.7998,31.8089,31.7814,31.8089,427500.0
2015-01-28 14:45:00,34.69,34.72,34.68,34.7,458700.0,31.7998,31.8273,31.7906,31.8089,458700.0
2015-01-28 14:50:00,34.71,34.75,34.69,34.73,266800.0,31.8181,31.8548,31.7998,31.8364,266800.0
2015-01-28 14:55:00,34.73,34.74,34.65,34.66,245600.0,31.8364,31.8456,31.7631,31.7723,245600.0
2015-01-28 15:00:00,34.66,34.7,34.64,34.65,189900.0,31.7723,31.8089,31.7539,31.7631,189900.0
2015-01-28 15:05:00,34.65,34.67,34.61,34.66,300100.0,31.7631,31.7814,31.7264,31.7723,300100.0
2015-01-28 15:10:00,34.66,34.68,34.58,34.59,367700.0,31.7723,31.7906,31.6989,31.7081,367700.0
2015-01-28 15:15:00,34.58,34.59,34.53,34.54,132000.0,31.6989,31.7081,31.6531,31.6623,132000.0
2015-01-28 15:20:00,34.54,34.56,34.5,34.51,86900.0,31.6623,31.6806,31.6256,31.6348,86900.0
2015-01-28 15:25:00,34.5,34.51,34.43,34.46,192200.0,31.6256,31.6348,31.5614,31.5889,192200.0
2015-01-28 15:30:00,34.46,34.47,34.38,34.38,192600.0,31.5889,31.5981,31.5156,31.5156,192600.0
2015-01-28 15:35:00,34.37,34.41,34.34,34.35,158000.0,31.5064,31.5431,31.4789,31.4881,158000.0
2015-01-28 15:40:00,34.35,34.35,34.27,34.3,180300.0,31.4881,31.4881,31.4148,31.4423,180300.0
2015-01-28 15:45:00,34.3,34.33,34.24,34.32,212900.0,31.4423,31.4698,31.3873,31.4606,212900.0
2015-01-28 15:50:00,34.31,34.36,34.29,34.34,161100.0,31.4514,31.4973,31.4331,31.4789,161100.0
2015-01-28 15:55:00,34.34,34.37,34.33,34.34,242200.0,31.4789,31.5064,31.4698,31.4789,242200.0
2015-01-29 09:30:00,34.37,34.63,34.32,34.43,505700.0,31.5064,31.7448,31.4606,31.5614,505700.0
2015-01-29 09:35:00,34.44,34.59,34.43,34.45,163900.0,31.5706,31.7081,31.5614,31.5798,163900.0
2015-01-29 09:40:00,34.44,34.44,34.25,34.31,418200.0,31.5706,31.5706,31.3964,31.4514,418200.0
2015-01-29 09:45:00,34.31,34.39,34.26,34.39,204200.0,31.4514,31.5248,31.4056,31.5248,204200.0
2015-01-29 09:50:00,34.39,34.57,34.36,34.57,370300.0,31.5248,31.6898,31.4973,31.6898,370300.0
2015-01-29 09:55:00,34.57,34.71,34.55,34.68,187800.0,31.6898,31.8181,31.6714,31.7906,187800.0
2015-01-29 10:00:00,34.68,34.76,34.48,34.72,896700.0,31.7906,31.8639,31.6073,31.8273,896700.0
2015-01-29 10:05:00,34.72,35.05,34.67,34.91,1446400.0,31.8273,32.1298,31.7814,32.0014,1446400.0
2015-01-29 10:10:00,34.9,34.95,34.74,34.77,263400.0,31.9923,32.0381,31.8456,31.8731,263400.0
2015-01-29 10:15:00,34.77,34.96,34.74,34.95,473000.0,31.8731,32.0473,31.8456,32.0381,473000.0
2015-01-29 10:20:00,34.95,34.96,34.85,34.85,204500.0,32.0381,32.0473,31.9464,31.9464,204500.0
2015-01-29 10:25:00,34.86,34.97,34.86,34.95,161000.0,31.9556,32.0565,31.9556,32.0381,161000.0
2015-01-29 10:30:00,34.95,34.95,34.86,34.87,44100.0,32.0381,32.0381,31.9556,31.9648,44100.0
2015-01-29 10:35:00,34.87,34.87,34.71,34.76,74900.0,31.9648,31.9648,31.8181,31.8639,74900.0
2015-01-29 10:40:00,34.76,34.76,34.6,34.61,91300.0,31.8639,31.8639,31.7173,31.7264,91300.0
2015-01-29 10:45:00,34.61,34.62,34.56,34.61,79300.0,31.7264,31.7356,31.6806,31.7264,79300.0
2015-01-29 10:50:00,34.61,34.63,34.56,34.58,106000.0,31.7264,31.7448,31.6806,31.6989,106000.0
2015-01-29 10:55:00,34.57,34.62,34.54,34.57,151000.0,31.6898,31.7356,31.6623,31.6898,151000.0
2015-01-29 11:00:00,34.57,34.63,34.53,34.55,135000.0,31.6898,31.7448,31.6531,31.6714,135000.0
2015-01-29 11:05:00,34.55,34.57,34.5,34.57,44800.0,31.6714,31.6898,31.6256,31.6898,44800.0
2015-01-29 11:10:00,34.58,34.61,34.54,34.58,72600.0,31.6989,31.7264,31.6623,31.6989,72600.0
2015-01-29 11:15:00,34.59,34.65,34.57,34.57,67000.0,31.7081,31.7631,31.6898,31.6898,67000.0
2015-01-29 11:20:00,34.57,34.64,34.57,34.6,46300.0,31.6898,31.7539,31.6898,31.7173,46300.0
2015-01-29 11:25:00,34.6,34.62,34.55,34.61,90400.0,31.7173,31.7356,31.6714,31.7264,90400.0
2015-01-29 11:30:00,34.62,34.66,34.6,34.66,54500.0,31.7356,31.7723,31.7173,31.7723,54500.0
2015-01-29 11:35:00,34.66,34.73,34.65,34.73,51700.0,31.7723,31.8364,31.7631,31.8364,51700.0
2015-01-29 11:40:00,34.73,34.75,34.66,34.66,49100.0,31.8364,31.8548,31.7723,31.7723,49100.0
2015-01-29 11:45:00,34.66,34.7,34.65,34.67,37000.0,31.7723,31.8089,31.7631,31.7814,37000.0
2015-01-29 11:50:00,34.67,34.76,34.67,34.69,226600.0,31.7814,31.8639,31.7814,31.7998,226600.0
2015-01-29 11:55:00,34.69,34.73,34.68,34.69,22300.0,31.7998,31.8364,31.7906,31.7998,22300.0
2015-01-29 12:00:00,34.69,34.73,34.67,34.71,84300.0,31.7998,31.8364,31.7814,31.8181,84300.0
2015-01-29 12:05:00,34.72,34.75,34.68,34.7,49800.0,31.8273,31.8548,31.7906,31.8089,49800.0
2015-01-29 12:10:00,34.7,34.73,34.66,34.68,41500.0,31.8089,31.8364,31.7723,31.7906,41500.0
2015-01-29 12:15:00,34.67,34.68,34.63,34.64,159400.0,31.7814,31.7906,31.7448,31.7539,159400.0
2015-01-29 12:20:00,34.64,34.66,34.58,34.62,64400.0,31.7539,31.7723,31.6989,31.7356,64400.0
2015-01-29 12:25:00,34.62,34.66,34.61,34.63,208900.0,31.7356,31.7723,31.7264,31.7448,208900.0
2015-01-29 12:30:00,34.64,34.67,34.61,34.65,57300.0,31.7539,31.7814,31.7264,31.7631,57300.0
2015-01-29 12:35:00,34.65,34.66,34.6,34.62,29000.0,31.7631,31.7723,31.7173,31.7356,29000.0
2015-01-29 12:40:00,34.62,34.66,34.62,34.63,162700.0,31.7356,31.7723,31.7356,31.7448,162700.0
2015-01-29 12:45:00,34.63,34.66,34.61,34.63,67100.0,31.7448,31.7723,31.7264,31.7448,67100.0
2015-01-29 12:50:00,34.63,34.63,34.59,34.63,41800.0,31.7448,31.7448,31.7081,31.7448,41800.0
2015-01-29 12:55:00,34.63,34.66,34.61,34.64,41900.0,31.7448,31.7723,31.7264,31.7539,41900.0
2015-01-29 13:00:00,34.65,34.65,34.6,34.64,33600.0,31.7631,31.7631,31.7173,31.7539,33600.0
2015-01-29 13:05:00,34.63,34.64,34.58,34.59,42200.0,31.7448,31.7539,31.6989,31.7081,42200.0
2015-01-29 13:10:00,34.59,34.68,34.59,34.66,32300.0,31.7081,31.7906,31.7081,31.7723,32300.0
2015-01-29 13:15:00,34.66,34.69,34.64,34.65,157300.0,31.7723,31.7998,31.7539,31.7631,157300.0
2015-01-29 13:20:00,34.65,34.7,34.65,34.67,34700.0,31.7631,31.8089,31.7631,31.7814,34700.0
2015-01-29 13:25:00,34.68,34.72,34.67,34.69,34400.0,31.7906,31.8273,31.7814,31.7998,34400.0
2015-01-29 13:30:00,34.69,34.7,34.66,34.69,39900.0,31.7998,31.8089,31.7723,31.7998,39900.0
2015-01-29 13:35:00,34.69,34.75,34.69,34.75,50700.0,31.7998,31.8548,31.7998,31.8548,50700.0
2015-01-29 13:40:00,34.75,34.78,34.74,34.76,162900.0,31.8548,31.8823,31.8456,31.8639,162900.0
2015-01-29 13:45:00,34.75,34.78,34.73,34.78,43600.0,31.8548,31.8823,31.8364,31.8823,43600.0
2015-01-29 13:50:00,34.78,34.83,34.78,34.81,58300.0,31.8823,31.9281,31.8823,31.9098,58300.0
2015-01-29 13:55:00,34.82,34.84,34.79,34.79,56500.0,31.9189,31.9373,31.8914,31.8914,56500.0
2015-01-29 14:00:00,34.79,34.81,34.78,34.79,36300.0,31.8914,31.9098,31.8823,31.8914,36300.0
2015-01-29 14:05:00,34.79,34.84,34.79,34.8,20800.0,31.8914,31.9373,31.8914,31.9006,20800.0
2015-01-29 14:10:00,34.8,34.83,34.79,34.83,28200.0,31.9006,31.9281,31.8914,31.9281,28200.0
2015-01-29 14:15:00,34.84,34.85,34.81,34.81,33600.0,31.9373,31.9464,31.9098,31.9098,33600.0
2015-01-29 14:20:00,34.81,34.85,34.81,34.84,18500.0,31.9098,31.9464,31.9098,31.9373,18500.0
2015-01-29 14:25:00,34.84,34.89,34.84,34.89,66100.0,31.9373,31.9831,31.9373,31.9831,66100.0
2015-01-29 14:30:00,34.89,34.92,34.88,34.91,51000.0,31.9831,32.0106,31.9739,32.0014,51000.0
2015-01-29 14:35:00,34.91,34.92,34.87,34.88,46400.0,32.0014,32.0106,31.9648,31.9739,46400.0
2015-01-29 14:40:00,34.88,34.89,34.81,34.84,79300.0,31.9739,31.9831,31.9098,31.9373,79300.0
2015-01-29 14:45:00,34.84,34.85,34.82,34.84,44600.0,31.9373,31.9464,31.9189,31.9373,44600.0
2015-01-29 14:50:00,34.84,34.85,34.82,34.83,43400.0,31.9373,31.9464,31.9189,31.9281,43400.0
2015-01-29 14:55:00,34.83,34.89,34.82,34.88,140000.0,31.9281,31.9831,31.9189,31.9739,140000.0
2015-01-29 15:00:00,34.89,34.9,34.85,34.86,77400.0,31.9831,31.9923,31.9464,31.9556,77400.0
2015-01-29 15:05:00,34.86,34.92,34.85,34.92,93500.0,31.9556,32.0106,31.9464,32.0106,93500.0
2015-01-29 15:10:00,34.92,34.92,34.85,34.86,69400.0,32.0106,32.0106,31.9464,31.9556,69400.0
2015-01-29 15:15:00,34.86,34.98,34.82,34.98,75800.0,31.9556,32.0656,31.9189,32.0656,75800.0
2015-01-29 15:20:00,34.98,35.0,34.95,35.0,62100.0,32.0656,32.084,32.0381,32.084,62100.0
2015-01-29 15:25:00,35.0,35.02,34.97,34.97,94200.0,32.084,32.1023,32.0565,32.0565,94200.0
2015-01-29 15:30:00,34.98,34.99,34.95,34.97,93700.0,32.0656,32.0748,32.0381,32.0565,93700.0
2015-01-29 15:35:00,34.97,35.01,34.94,35.0,116300.0,32.0565,32.0931,32.029,32.084,116300.0
2015-01-29 15:40:00,35.0,35.01,34.97,34.98,151200.0,32.084,32.0931,32.0565,32.0656,151200.0
2015-01-29 15:45:00,34.98,34.99,34.95,34.97,223100.0,32.0656,32.0748,32.0381,32.0565,223100.0
2015-01-29 15:50:00,34.97,34.98,34.96,34.98,279100.0,32.0565,32.0656,32.0473,32.0656,279100.0
2015-01-29 15:55:00,34.98,35.01,34.97,35.01,446600.0,32.0656,32.0931,32.0565,32.0931,446600.0
2015-01-30 09:30:00,34.79,34.83,34.55,34.62,106500.0,31.8914,31.9281,31.6714,31.7356,106500.0
2015-01-30 09:35:00,34.62,34.66,34.56,34.66,70900.0,31.7356,31.7723,31.6806,31.7723,70900.0
2015-01-30 09:40:00,34.66,34.75,34.66,34.69,202400.0,31.7723,31.8548,31.7723,31.7998,202400.0
2015-01-30 09:45:00,34.69,34.85,34.68,34.73,262500.0,31.7998,31.9464,31.7906,31.8364,262500.0
2015-01-30 09:50:00,34.74,34.81,34.68,34.8,124000.0,31.8456,31.9098,31.7906,31.9006,124000.0
2015-01-30 09:55:00,34.81,34.86,34.79,34.82,237500.0,31.9098,31.9556,31.8914,31.9189,237500.0
2015-01-30 10:00:00,34.75,34.79,34.69,34.73,75200.0,31.8548,31.8914,31.7998,31.8364,75200.0
2015-01-30 10:05:00,34.73,34.75,34.61,34.62,47400.0,31.8364,31.8548,31.7264,31.7356,47400.0
2015-01-30 10:10:00,34.62,34.62,34.49,34.59,81300.0,31.7356,31.7356,31.6164,31.7081,81300.0
2015-01-30 10:15:00,34.58,34.63,34.52,34.54,74000.0,31.6989,31.7448,31.6439,31.6623,74000.0
2015-01-30 10:20:00,34.53,34.57,34.46,34.47,46500.0,31.6531,31.6898,31.5889,31.5981,46500.0
2015-01-30 10:25:00,34.46,34.53,34.44,34.45,82800.0,31.5889,31.6531,31.5706,31.5798,82800.0
2015-01-30 10:30:00,34.45,34.46,34.31,34.39,123400.0,31.5798,31.5889,31.4514,31.5248,123400.0
2015-01-30 10:35:00,34.38,34.42,34.32,34.42,34000.0,31.5156,31.5523,31.4606,31.5523,34000.0
2015-01-30 10:40:00,34.43,34.57,34.42,34.57,63800.0,31.5614,31.6898,31.5523,31.6898,63800.0
2015-01-30 10:45:00,34.57,34.59,34.53,34.57,42000.0,31.6898,31.7081,31.6531,31.6898,42000.0
2015-01-30 10:50:00,34.56,34.56,34.49,34.54,54300.0,31.6806,31.6806,31.6164,31.6623,54300.0
2015-01-30 10:55:00,34.54,34.59,34.51,34.58,48300.0,31.6623,31.7081,31.6348,31.6989,48300.0
2015-01-30 11:00:00,34.58,34.62,34.56,34.6,59100.0,31.6989,31.7356,31.6806,31.7173,59100.0
2015-01-30 11:05:00,34.6,34.61,34.5,34.51,69000.0,31.7173,31.7264,31.6256,31.6348,69000.0
2015-01-30 11:10:00,34.51,34.54,34.46,34.47,45400.0,31.6348,31.6623,31.5889,31.5981,45400.0
2015-01-30 11:15:00,34.48,34.51,34.46,34.51,126400.0,31.6073,31.6348,31.5889,31.6348,126400.0
2015-01-30 11:20:00,34.51,34.51,34.45,34.46,30700.0,31.6348,31.6348,31.5798,31.5889,30700.0
2015-01-30 11:25:00,34.45,34.58,34.45,34.57,30400.0,31.5798,31.6989,31.5798,31.6898,30400.0
2015-01-30 11:30:00,34.58,34.58,34.52,34.53,27400.0,31.6989,31.6989,31.6439,31.6531,27400.0
2015-01-30 11:35:00,34.53,34.56,34.48,34.52,33100.0,31.6531,31.6806,31.6073,31.6439,33100.0
2015-01-30 11:40:00,34.52,34.52,34.45,34.51,26900.0,31.6439,31.6439,31.5798,31.6348,26900.0
2015-01-30 11:45:00,34.5,34.53,34.48,34.48,23800.0,31.6256,31.6531,31.6073,31.6073,23800.0
2015-01-30 11:50:00,34.49,34.51,34.46,34.46,32400.0,31.6164,31.6348,31.5889,31.5889,32400.0
2015-01-30 11:55:00,34.48,34.61,34.48,34.61,17400.0,31.6073,31.7264,31.6073,31.7264,17400.0
2015-01-30 12:00:00,34.62,34.68,34.6,34.62,21600.0,31.7356,31.7906,31.7173,31.7356,21600.0
2015-01-30 12:05:00,34.62,34.62,34.54,34.58,35900.0,31.7356,31.7356,31.6623,31.6989,35900.0
2015-01-30 12:10:00,34.59,34.63,34.55,34.63,20300.0,31.7081,31.7448,31.6714,31.7448,20300.0
2015-01-30 12:15:00,34.62,34.64,34.58,34.59,15200.0,31.7356,31.7539,31.6989,31.7081,15200.0
2015-01-30 12:20:00,34.59,34.62,34.58,34.62,15500.0,31.7081,31.7356,31.6989,31.7356,15500.0
2015-01-30 12:25:00,34.63,34.64,34.58,34.61,19300.0,31.7448,31.7539,31.6989,31.7264,19300.0
2015-01-30 12:30:00,34.62,34.62,34.59,34.61,10900.0,31.7356,31.7356,31.7081,31.7264,10900.0
2015-01-30 12:35:00,34.62,34.63,34.56,34.57,149600.0,31.7356,31.7448,31.6806,31.6898,149600.0
2015-01-30 12:40:00,34.58,34.58,34.53,34.54,28000.0,31.6989,31.6989,31.6531,31.6623,28000.0
2015-01-30 12:45:00,34.54,34.55,34.49,34.55,47900.0,31.6623,31.6714,31.6164,31.6714,47900.0
2015-01-30 12:50:00,34.54,34.57,34.51,34.51,24100.0,31.6623,31.6898,31.6348,31.6348,24100.0
2015-01-30 12:55:00,34.51,34.51,34.45,34.48,24300.0,31.6348,31.6348,31.5798,31.6073,24300.0
2015-01-30 13:00:00,34.48,34.52,34.48,34.52,18300.0,31.6073,31.6439,31.6073,31.6439,18300.0
2015-01-30 13:05:00,34.51,34.52,34.43,34.46,47700.0,31.6348,31.6439,31.5614,31.5889,47700.0
2015-01-30 13:10:00,34.45,34.45,34.39,34.39,23000.0,31.5798,31.5798,31.5248,31.5248,23000.0
2015-01-30 13:15:00,34.39,34.39,34.35,34.39,31200.0,31.5248,31.5248,31.4881,31.5248,31200.0
2015-01-30 13:20:00,34.39,34.42,34.38,34.39,19700.0,31.5248,31.5523,31.5156,31.5248,19700.0
2015-01-30 13:25:00,34.39,34.46,34.38,34.45,32300.0,31.5248,31.5889,31.5156,31.5798,32300.0
2015-01-30 13:30:00,34.45,34.54,34.44,34.54,11100.0,31.5798,31.6623,31.5706,31.6623,11100.0
2015-01-30 13:35:00,34.54,34.55,34.47,34.48,32400.0,31.6623,31.6714,31.5981,31.6073,32400.0
2015-01-30 13:40:00,34.48,34.55,34.47,34.55,54700.0,31.6073,31.6714,31.5981,31.6714,54700.0
2015-01-30 13:45:00,34.56,34.6,34.54,34.6,23900.0,31.6806,31.7173,31.6623,31.7173,23900.0
2015-01-30 13:50:00,34.6,34.6,34.56,34.57,14800.0,31.7173,31.7173,31.6806,31.6898,14800.0
2015-01-30 13:55:00,34.57,34.62,34.55,34.6,15200.0,31.6898,31.7356,31.6714,31.7173,15200.0
2015-01-30 14:00:00,34.6,34.6,34.54,34.56,43600.0,31.7173,31.7173,31.6623,31.6806,43600.0
2015-01-30 14:05:00,34.56,34.58,34.53,34.57,22300.0,31.6806,31.6989,31.6531,31.6898,22300.0
2015-01-30 14:10:00,34.57,34.58,34.5,34.5,131100.0,31.6898,31.6989,31.6256,31.6256,131100.0
2015-01-30 14:15:00,34.5,34.59,34.5,34.58,50900.0,31.6256,31.7081,31.6256,31.6989,50900.0
2015-01-30 14:20:00,34.57,34.61,34.57,34.6,30200.0,31.6898,31.7264,31.6898,31.7173,30200.0
2015-01-30 14:25:00,34.6,34.64,34.59,34.64,50700.0,31.7173,31.7539,31.7081,31.7539,50700.0
2015-01-30 14:30:00,34.65,34.67,34.61,34.62,25200.0,31.7631,31.7814,31.7264,31.7356,25200.0
2015-01-30 14:35:00,34.62,34.63,34.56,34.56,32500.0,31.7356,31.7448,31.6806,31.6806,32500.0
2015-01-30 14:40:00,34.57,34.58,34.5,34.51,37800.0,31.6898,31.6989,31.6256,31.6348,37800.0
2015-01-30 14:45:00,34.5,34.52,34.45,34.47,30200.0,31.6256,31.6439,31.5798,31.5981,30200.0
2015-01-30 14:50:00,34.45,34.46,34.36,34.37,146400.0,31.5798,31.5889,31.4973,31.5064,146400.0
2015-01-30 14:55:00,34.36,34.41,34.33,34.41,127800.0,31.4973,31.5431,31.4698,31.5431,127800.0
2015-01-30 15:00:00,34.41,34.46,34.39,34.4,44400.0,31.5431,31.5889,31.5248,31.5339,44400.0
2015-01-30 15:05:00,34.4,34.41,34.32,34.36,43800.0,31.5339,31.5431,31.4606,31.4973,43800.0
2015-01-30 15:10:00,34.35,34.43,34.34,34.43,60000.0,31.4881,31.5614,31.4789,31.5614,60000.0
2015-01-30 15:15:00,34.42,34.42,34.34,34.34,49600.0,31.5523,31.5523,31.4789,31.4789,49600.0
2015-01-30 15:20:00,34.34,34.36,34.28,34.33,91500.0,31.4789,31.4973,31.4239,31.4698,91500.0
2015-01-30 15:25:00,34.34,34.41,34.29,34.39,112900.0,31.4789,31.5431,31.4331,31.5248,112900.0
2015-01-30 15:30:00,34.39,34.39,34.29,34.33,107200.0,31.5248,31.5248,31.4331,31.4698,107200.0
2015-01-30 15:35:00,34.33,34.39,34.31,34.33,122000.0,31.4698,31.5248,31.4514,31.4698,122000.0
2015-01-30 15:40:00,34.33,34.33,34.25,34.31,131700.0,31.4698,31.4698,31.3964,31.4514,131700.0
2015-01-30 15:45:00,34.31,34.37,34.31,34.32,171100.0,31.4514,31.5064,31.4514,31.4606,171100.0
2015-01-30 15:50:00,34.33,34.35,34.29,34.3,320200.0,31.4698,31.4881,31.4331,31.4423,320200.0
2015-01-30 15:55:00,34.3,34.32,34.27,34.3,730100.0,31.4423,31.4606,31.4148,31.4423,730100.0
2015-02-02 09:30:00,34.39,34.53,34.39,34.42,64600.0,31.5248,31.6531,31.5248,31.5523,64600.0
2015-02-02 09:35:00,34.42,34.56,34.41,34.52,35800.0,31.5523,31.6806,31.5431,31.6439,35800.0
2015-02-02 09:40:00,34.51,34.51,34.38,34.41,54000.0,31.6348,31.6348,31.5156,31.5431,54000.0
2015-02-02 09:45:00,34.41,34.44,34.37,34.37,27600.0,31.5431,31.5706,31.5064,31.5064,27600.0
2015-02-02 09:50:00,34.35,34.35,34.22,34.25,61000.0,31.4881,31.4881,31.3689,31.3964,61000.0
2015-02-02 09:55:00,34.25,34.29,34.18,34.19,31500.0,31.3964,31.4331,31.3323,31.3414,31500.0
2015-02-02 10:00:00,34.18,34.18,34.07,34.07,44500.0,31.3323,31.3323,31.2314,31.2314,44500.0
2015-02-02 10:05:00,34.07,34.07,33.98,34.02,40200.0,31.2314,31.2314,31.1489,31.1856,40200.0
2015-02-02 10:10:00,34.01,34.02,33.92,33.93,343900.0,31.1764,31.1856,31.0939,31.1031,343900.0
2015-02-02 10:15:00,33.92,34.03,33.9,34.03,216500.0,31.0939,31.1948,31.0756,31.1948,216500.0
2015-02-02 10:20:00,34.04,34.08,33.97,34.01,154100.0,31.2039,31.2406,31.1398,31.1764,154100.0
2015-02-02 10:25:00,34.0,34.06,33.96,33.98,73100.0,31.1673,31.2223,31.1306,31.1489,73100.0
2015-02-02 10:30:00,33.98,34.04,33.93,33.96,58600.0,31.1489,31.2039,31.1031,31.1306,58600.0
2015-02-02 10:35:00,33.96,34.1,33.96,34.1,52900.0,31.1306,31.2589,31.1306,31.2589,52900.0
2015-02-02 10:40:00,34.11,34.23,34.11,34.19,81900.0,31.2681,31.3781,31.2681,31.3414,81900.0
2015-02-02 10:45:00,34.18,34.21,34.15,34.21,33300.0,31.3323,31.3598,31.3048,31.3598,33300.0
2015-02-02 10:50:00,34.2,34.34,34.16,34.3,77300.0,31.3506,31.4789,31.3139,31.4423,77300.0
2015-02-02 10:55:00,34.29,34.29,34.2,34.22,50400.0,31.4331,31.4331,31.3506,31.3689,50400.0
2015-02-02 11:00:00,34.22,34.32,34.21,34.32,79400.0,31.3689,31.4606,31.3598,31.4606,79400.0
2015-02-02 11:05:00,34.32,34.36,34.32,34.34,25900.0,31.4606,31.4973,31.4606,31.4789,25900.0
2015-02-02 11:10:00,34.35,34.44,34.35,34.41,24500.0,31.4881,31.5706,31.4881,31.5431,24500.0
2015-02-02 11:15:00,34.41,34.42,34.33,34.34,45800.0,31.5431,31.5523,31.4698,31.4789,45800.0
2015-02-02 11:20:00,34.33,34.35,34.28,34.33,50600.0,31.4698,31.4881,31.4239,31.4698,50600.0
2015-02-02 11:25:00,34.34,34.44,34.31,34.44,21400.0,31.4789,31.5706,31.4514,31.5706,21400.0
2015-02-02 11:30:00,34.44,34.45,34.39,34.45,28100.0,31.5706,31.5798,31.5248,31.5798,28100.0
2015-02-02 11:35:00,34.45,34.5,34.44,34.48,32300.0,31.5798,31.6256,31.5706,31.6073,32300.0
2015-02-02 11:40:00,34.48,34.49,34.44,34.47,23200.0,31.6073,31.6164,31.5706,31.5981,23200.0
2015-02-02 11:45:00,34.47,34.55,34.46,34.49,145200.0,31.5981,31.6714,31.5889,31.6164,145200.0
2015-02-02 11:50:00,34.49,34.5,34.44,34.44,15400.0,31.6164,31.6256,31.5706,31.5706,15400.0
2015-02-02 11:55:00,34.44,34.44,34.4,34.42,11900.0,31.5706,31.5706,31.5339,31.5523,11900.0
2015-02-02 12:00:00,34.43,34.45,34.35,34.35,12700.0,31.5614,31.5798,31.4881,31.4881,12700.0
2015-02-02 12:05:00,34.34,34.34,34.28,34.29,27800.0,31.4789,31.4789,31.4239,31.4331,27800.0
2015-02-02 12:10:00,34.29,34.32,34.28,34.3,140300.0,31.4331,31.4606,31.4239,31.4423,140300.0
2015-02-02 12:15:00,34.3,34.38,34.29,34.38,31000.0,31.4423,31.5156,31.4331,31.5156,31000.0
2015-02-02 12:20:00,34.38,34.38,34.3,34.31,6500.0,31.5156,31.5156,31.4423,31.4514,6500.0
2015-02-02 12:25:00,34.3,34.35,34.3,34.34,8600.0,31.4423,31.4881,31.4423,31.4789,8600.0
2015-02-02 12:30:00,34.34,34.34,34.29,34.3,146400.0,31.4789,31.4789,31.4331,31.4423,146400.0
2015-02-02 12:35:00,34.32,34.34,34.31,34.34,17000.0,31.4606,31.4789,31.4514,31.4789,17000.0
2015-02-02 12:40:00,34.34,34.39,34.34,34.39,15800.0,31.4789,31.5248,31.4789,31.5248,15800.0
2015-02-02 12:45:00,34.38,34.38,34.3,34.3,10100.0,31.5156,31.5156,31.4423,31.4423,10100.0
2015-02-02 12:50:00,34.3,34.34,34.27,34.34,13000.0,31.4423,31.4789,31.4148,31.4789,13000.0
2015-02-02 12:55:00,34.33,34.36,34.3,34.31,40800.0,31.4698,31.4973,31.4423,31.4514,40800.0
2015-02-02 13:00:00,34.31,34.31,34.26,34.27,8500.0,31.4514,31.4514,31.4056,31.4148,8500.0
2015-02-02 13:05:00,34.27,34.28,34.25,34.27,7100.0,31.4148,31.4239,31.3964,31.4148,7100.0
2015-02-02 13:10:00,34.29,34.32,34.29,34.31,5700.0,31.4331,31.4606,31.4331,31.4514,5700.0
2015-02-02 13:15:00,34.32,34.33,34.3,34.32,7700.0,31.4606,31.4698,31.4423,31.4606,7700.0
2015-02-02 13:20:00,34.32,34.39,34.32,34.39,4900.0,31.4606,31.5248,31.4606,31.5248,4900.0
2015-02-02 13:25:00,34.39,34.4,34.32,34.33,200200.0,31.5248,31.5339,31.4606,31.4698,200200.0
2015-02-02 13:30:00,34.34,34.35,34.26,34.26,87800.0,31.4789,31.4881,31.4056,31.4056,87800.0
2015-02-02 13:35:00,34.25,34.27,34.2,34.21,35100.0,31.3964,31.4148,31.3506,31.3598,35100.0
2015-02-02 13:40:00,34.21,34.23,34.17,34.18,27900.0,31.3598,31.3781,31.3231,31.3323,27900.0
2015-02-02 13:45:00,34.18,34.23,34.17,34.18,7200.0,31.3323,31.3781,31.3231,31.3323,7200.0
2015-02-02 13:50:00,34.18,34.21,34.16,34.16,10100.0,31.3323,31.3598,31.3139,31.3139,10100.0
2015-02-02 13:55:00,34.14,34.15,34.09,34.1,13000.0,31.2956,31.3048,31.2498,31.2589,13000.0
2015-02-02 14:00:00,34.1,34.18,34.09,34.17,29200.0,31.2589,31.3323,31.2498,31.3231,29200.0
2015-02-02 14:05:00,34.18,34.2,34.13,34.16,216100.0,31.3323,31.3506,31.2864,31.3139,216100.0
2015-02-02 14:10:00,34.16,34.18,34.15,34.17,20800.0,31.3139,31.3323,31.3048,31.3231,20800.0
2015-02-02 14:15:00,34.19,34.28,34.19,34.28,16800.0,31.3414,31.4239,31.3414,31.4239,16800.0
2015-02-02 14:20:00,34.28,34.3,34.26,34.27,29600.0,31.4239,31.4423,31.4056,31.4148,29600.0
2015-02-02 14:25:00,34.27,34.28,34.24,34.27,19600.0,31.4148,31.4239,31.3873,31.4148,19600.0
2015-02-02 14:30:00,34.28,34.3,34.21,34.3,39700.0,31.4239,31.4423,31.3598,31.4423,39700.0
2015-02-02 14:35:00,34.31,34.31,34.21,34.23,25600.0,31.4514,31.4514,31.3598,31.3781,25600.0
2015-02-02 14:40:00,34.22,34.25,34.22,34.23,22300.0,31.3689,31.3964,31.3689,31.3781,22300.0
2015-02-02 14:45:00,34.23,34.23,34.11,34.13,54700.0,31.3781,31.3781,31.2681,31.2864,54700.0
2015-02-02 14:50:00,34.14,34.27,34.13,34.24,37700.0,31.2956,31.4148,31.2864,31.3873,37700.0
2015-02-02 14:55:00,34.25,34.25,34.17,34.22,49300.0,31.3964,31.3964,31.3231,31.3689,49300.0
2015-02-02 15:00:00,34.22,34.23,34.2,34.23,44100.0,31.3689,31.3781,31.3506,31.3781,44100.0
2015-02-02 15:05:00,34.23,34.29,34.21,34.29,49600.0,31.3781,31.4331,31.3598,31.4331,49600.0
2015-02-02 15:10:00,34.28,34.36,34.26,34.36,41900.0,31.4239,31.4973,31.4056,31.4973,41900.0
2015-02-02 15:15:00,34.36,34.37,34.3,34.32,73600.0,31.4973,31.5064,31.4423,31.4606,73600.0
2015-02-02 15:20:00,34.33,34.4,34.32,34.35,65100.0,31.4698,31.5339,31.4606,31.4881,65100.0
2015-02-02 15:25:00,34.35,34.36,34.33,34.34,28800.0,31.4881,31.4973,31.4698,31.4789,28800.0
2015-02-02 15:30:00,34.36,34.37,34.34,34.35,36000.0,31.4973,31.5064,31.4789,31.4881,36000.0
2015-02-02 15:35:00,34.34,34.48,34.3,34.48,154900.0,31.4789,31.6073,31.4423,31.6073,154900.0
2015-02-02 15:40:00,34.48,34.59,34.47,34.55,114400.0,31.6073,31.7081,31.5981,31.6714,114400.0
2015-02-02 15:45:00,34.56,34.59,34.52,34.55,103300.0,31.6806,31.7081,31.6439,31.6714,103300.0
2015-02-02 15:50:00,34.56,34.57,34.53,34.53,103400.0,31.6806,31.6898,31.6531,31.6531,103400.0
2015-02-02 15:55:00,34.54,34.57,34.51,34.57,193100.0,31.6623,31.6898,31.6348,31.6898,193100.0
2015-02-03 09:30:00,34.71,34.85,34.63,34.85,48400.0,31.8181,31.9464,31.7448,31.9464,48400.0
2015-02-03 09:35:00,34.84,34.84,34.64,34.65,106100.0,31.9373,31.9373,31.7539,31.7631,106100.0
2015-02-03 09:40:00,34.65,34.73,34.65,34.7,93100.0,31.7631,31.8364,31.7631,31.8089,93100.0
2015-02-03 09:45:00,34.71,34.81,34.69,34.7,69800.0,31.8181,31.9098,31.7998,31.8089,69800.0
2015-02-03 09:50:00,34.7,34.7,34.56,34.58,147400.0,31.8089,31.8089,31.6806,31.6989,147400.0
2015-02-03 09:55:00,34.59,34.7,34.59,34.68,51500.0,31.7081,31.8089,31.7081,31.7906,51500.0
2015-02-03 10:00:00,34.69,34.73,34.64,34.64,31300.0,31.7998,31.8364,31.7539,31.7539,31300.0
2015-02-03 10:05:00,34.65,34.71,34.62,34.71,37400.0,31.7631,31.8181,31.7356,31.8181,37400.0
2015-02-03 10:10:00,34.72,34.77,34.7,34.74,28500.0,31.8273,31.8731,31.8089,31.8456,28500.0
2015-02-03 10:15:00,34.74,34.75,34.66,34.66,73300.0,31.8456,31.8548,31.7723,31.7723,73300.0
2015-02-03 10:20:00,34.67,34.77,34.67,34.76,86700.0,31.7814,31.8731,31.7814,31.8639,86700.0
2015-02-03 10:25:00,34.76,34.79,34.73,34.77,26100.0,31.8639,31.8914,31.8364,31.8731,26100.0
2015-02-03 10:30:00,34.77,34.79,34.7,34.7,52100.0,31.8731,31.8914,31.8089,31.8089,52100.0
2015-02-03 10:35:00,34.7,34.72,34.66,34.67,63300.0,31.8089,31.8273,31.7723,31.7814,63300.0
2015-02-03 10:40:00,34.67,34.69,34.63,34.63,23500.0,31.7814,31.7998,31.7448,31.7448,23500.0
2015-02-03 10:45:00,34.63,34.65,34.56,34.63,61300.0,31.7448,31.7631,31.6806,31.7448,61300.0
2015-02-03 10:50:00,34.63,34.63,34.56,34.61,30000.0,31.7448,31.7448,31.6806,31.7264,30000.0
2015-02-03 10:55:00,34.62,34.64,34.55,34.55,60000.0,31.7356,31.7539,31.6714,31.6714,60000.0
2015-02-03 11:00:00,34.55,34.6,34.55,34.57,30600.0,31.6714,31.7173,31.6714,31.6898,30600.0
2015-02-03 11:05:00,34.56,34.64,34.55,34.63,26200.0,31.6806,31.7539,31.6714,31.7448,26200.0
2015-02-03 11:10:00,34.62,34.66,34.58,34.64,31000.0,31.7356,31.7723,31.6989,31.7539,31000.0
2015-02-03 11:15:00,34.64,34.69,34.63,34.66,26500.0,31.7539,31.7998,31.7448,31.7723,26500.0
2015-02-03 11:20:00,34.67,34.67,34.62,34.65,59400.0,31.7814,31.7814,31.7356,31.7631,59400.0
2015-02-03 11:25:00,34.65,34.68,34.61,34.63,30000.0,31.7631,31.7906,31.7264,31.7448,30000.0
2015-02-03 11:30:00,34.63,34.76,34.62,34.75,53000.0,31.7448,31.8639,31.7356,31.8548,53000.0
2015-02-03 11:35:00,34.74,34.77,34.72,34.72,39000.0,31.8456,31.8731,31.8273,31.8273,39000.0
2015-02-03 11:40:00,34.71,34.78,34.67,34.77,34600.0,31.8181,31.8823,31.7814,31.8731,34600.0
2015-02-03 11:45:00,34.78,34.78,34.68,34.76,65500.0,31.8823,31.8823,31.7906,31.8639,65500.0
2015-02-03 11:50:00,34.75,34.77,34.69,34.72,53100.0,31.8548,31.8731,31.7998,31.8273,53100.0
2015-02-03 11:55:00,34.72,34.76,34.71,34.74,38900.0,31.8273,31.8639,31.8181,31.8456,38900.0
2015-02-03 12:00:00,34.74,34.74,34.7,34.74,298200.0,31.8456,31.8456,31.8089,31.8456,298200.0
2015-02-03 12:05:00,34.74,34.77,34.72,34.76,160300.0,31.8456,31.8731,31.8273,31.8639,160300.0
2015-02-03 12:10:00,34.76,34.81,34.74,34.81,263500.0,31.8639,31.9098,31.8456,31.9098,263500.0
2015-02-03 12:15:00,34.81,34.81,34.74,34.75,91100.0,31.9098,31.9098,31.8456,31.8548,91100.0
2015-02-03 12:20:00,34.75,34.76,34.7,34.71,131400.0,31.8548,31.8639,31.8089,31.8181,131400.0
2015-02-03 12:25:00,34.71,34.75,34.69,34.73,93900.0,31.8181,31.8548,31.7998,31.8364,93900.0
2015-02-03 12:30:00,34.73,34.74,34.69,34.71,165800.0,31.8364,31.8456,31.7998,31.8181,165800.0
2015-02-03 12:35:00,34.71,34.73,34.67,34.73,77300.0,31.8181,31.8364,31.7814,31.8364,77300.0
2015-02-03 12:40:00,34.73,34.78,34.72,34.78,28600.0,31.8364,31.8823,31.8273,31.8823,28600.0
2015-02-03 12:45:00,34.79,34.81,34.76,34.81,27700.0,31.8914,31.9098,31.8639,31.9098,27700.0
2015-02-03 12:50:00,34.81,34.84,34.75,34.83,55700.0,31.9098,31.9373,31.8548,31.9281,55700.0
2015-02-03 12:55:00,34.84,34.87,34.8,34.81,40200.0,31.9373,31.9648,31.9006,31.9098,40200.0
2015-02-03 13:00:00,34.82,34.9,34.78,34.89,32500.0,31.9189,31.9923,31.8823,31.9831,32500.0
2015-02-03 13:05:00,34.89,34.91,34.87,34.88,28000.0,31.9831,32.0014,31.9648,31.9739,28000.0
2015-02-03 13:10:00,34.87,34.87,34.82,34.85,49400.0,31.9648,31.9648,31.9189,31.9464,49400.0
2015-02-03 13:15:00,34.85,34.91,34.82,34.91,29200.0,31.9464,32.0014,31.9189,32.0014,29200.0
2015-02-03 13:20:00,34.91,34.98,34.9,34.94,28100.0,32.0014,32.0656,31.9923,32.029,28100.0
2015-02-03 13:25:00,34.95,34.96,34.92,34.93,34700.0,32.0381,32.0473,32.0106,32.0198,34700.0
2015-02-03 13:30:00,34.93,34.96,34.92,34.94,27200.0,32.0198,32.0473,32.0106,32.029,27200.0
2015-02-03 13:35:00,34.94,34.95,34.9,34.91,19800.0,32.029,32.0381,31.9923,32.0014,19800.0
2015-02-03 13:40:00,34.91,34.93,34.9,34.91,16100.0,32.0014,32.0198,31.9923,32.0014,16100.0
2015-02-03 13:45:00,34.91,34.95,34.91,34.93,14500.0,32.0014,32.0381,32.0014,32.0198,14500.0
2015-02-03 13:50:00,34.93,34.99,34.92,34.99,27900.0,32.0198,32.0748,32.0106,32.0748,27900.0
2015-02-03 13:55:00,34.98,35.01,34.97,35.0,25000.0,32.0656,32.0931,32.0565,32.084,25000.0
2015-02-03 14:00:00,35.0,35.03,34.99,35.0,23200.0,32.084,32.1115,32.0748,32.084,23200.0
2015-02-03 14:05:00,35.0,35.01,34.96,34.97,47900.0,32.084,32.0931,32.0473,32.0565,47900.0
2015-02-03 14:10:00,34.97,34.98,34.94,34.96,32000.0,32.0565,32.0656,32.029,32.0473,32000.0
2015-02-03 14:15:00,34.95,34.97,34.91,34.93,11800.0,32.0381,32.0565,32.0014,32.0198,11800.0
2015-02-03 14:20:00,34.93,34.96,34.92,34.93,30700.0,32.0198,32.0473,32.0106,32.0198,30700.0
2015-02-03 14:25:00,34.92,34.95,34.89,34.91,22200.0,32.0106,32.0381,31.9831,32.0014,22200.0
2015-02-03 14:30:00,34.91,34.93,34.89,34.91,17700.0,32.0014,32.0198,31.9831,32.0014,17700.0
2015-02-03 14:35:00,34.92,34.94,34.88,34.94,31700.0,32.0106,32.029,31.9739,32.029,31700.0
2015-02-03 14:40:00,34.94,34.95,34.92,34.95,27900.0,32.029,32.0381,32.0106,32.0381,27900.0
2015-02-03 14:45:00,34.95,34.96,34.93,34.95,26000.0,32.0381,32.0473,32.0198,32.0381,26000.0
2015-02-03 14:50:00,34.95,34.97,34.93,34.96,32600.0,32.0381,32.0565,32.0198,32.0473,32600.0
2015-02-03 14:55:00,34.95,35.0,34.94,34.99,34000.0,32.0381,32.084,32.029,32.0748,34000.0
2015-02-03 15:00:00,35.0,35.03,34.98,35.02,30800.0,32.084,32.1115,32.0656,32.1023,30800.0
2015-02-03 15:05:00,35.02,35.02,34.99,35.02,19100.0,32.1023,32.1023,32.0748,32.1023,19100.0
2015-02-03 15:10:00,35.01,35.02,34.97,35.02,37800.0,32.0931,32.1023,32.0565,32.1023,37800.0
2015-02-03 15:15:00,35.02,35.02,34.97,34.97,21300.0,32.1023,32.1023,32.0565,32.0565,21300.0
2015-02-03 15:20:00,34.97,35.0,34.96,34.99,47300.0,32.0565,32.084,32.0473,32.0748,47300.0
2015-02-03 15:25:00,34.99,35.0,34.95,34.97,105000.0,32.0748,32.084,32.0381,32.0565,105000.0
2015-02-03 15:30:00,34.97,35.0,34.96,34.96,50400.0,32.0565,32.084,32.0473,32.0473,50400.0
2015-02-03 15:35:00,34.96,35.03,34.95,35.03,143900.0,32.0473,32.1115,32.0381,32.1115,143900.0
2015-02-03 15:40:00,35.02,35.1,35.02,35.05,184600.0,32.1023,32.1756,32.1023,32.1298,184600.0
2015-02-03 15:45:00,35.05,35.1,35.05,35.1,163100.0,32.1298,32.1756,32.1298,32.1756,163100.0
2015-02-03 15:50:00,35.09,35.1,35.08,35.1,181700.0,32.1665,32.1756,32.1573,32.1756,181700.0
2015-02-03 15:55:00,35.1,35.12,35.09,35.1,303800.0,32.1756,32.194,32.1665,32.1756,303800.0
2015-02-04 09:30:00,35.0,35.22,35.0,35.16,176700.0,32.084,32.2856,32.084,32.2306,176700.0
2015-02-04 09:35:00,35.16,35.18,35.06,35.16,49600.0,32.2306,32.249,32.139,32.2306,49600.0
2015-02-04 09:40:00,35.16,35.24,35.15,35.21,110900.0,32.2306,32.304,32.2215,32.2765,110900.0
2015-02-04 09:45:00,35.21,35.26,35.13,35.25,189400.0,32.2765,32.3223,32.2031,32.3131,189400.0
2015-02-04 09:50:00,35.25,35.32,35.23,35.32,167900.0,32.3131,32.3773,32.2948,32.3773,167900.0
2015-02-04 09:55:00,35.33,35.4,35.26,35.4,118000.0,32.3865,32.4506,32.3223,32.4506,118000.0
2015-02-04 10:00:00,35.41,35.44,35.37,35.39,123400.0,32.4598,32.4873,32.4231,32.4415,123400.0
2015-02-04 10:05:00,35.4,35.45,35.38,35.39,85200.0,32.4506,32.4965,32.4323,32.4415,85200.0
2015-02-04 10:10:00,35.39,35.41,35.33,35.35,83100.0,32.4415,32.4598,32.3865,32.4048,83100.0
2015-02-04 10:15:00,35.35,35.36,35.31,35.33,52200.0,32.4048,32.414,32.3681,32.3865,52200.0
2015-02-04 10:20:00,35.33,35.34,35.3,35.33,61700.0,32.3865,32.3956,32.359,32.3865,61700.0
2015-02-04 10:25:00,35.33,35.42,35.32,35.42,74900.0,32.3865,32.469,32.3773,32.469,74900.0
2015-02-04 10:30:00,35.41,35.45,35.4,35.44,78800.0,32.4598,32.4965,32.4506,32.4873,78800.0
2015-02-04 10:35:00,35.43,35.49,35.37,35.48,187300.0,32.4781,32.5331,32.4231,32.524,187300.0
2015-02-04 10:40:00,35.48,35.54,35.44,35.52,72700.0,32.524,32.579,32.4873,32.5606,72700.0
2015-02-04 10:45:00,35.53,35.53,35.46,35.46,64500.0,32.5698,32.5698,32.5056,32.5056,64500.0
2015-02-04 10:50:00,35.47,35.47,35.4,35.47,62800.0,32.5148,32.5148,32.4506,32.5148,62800.0
2015-02-04 10:55:00,35.47,35.5,35.44,35.47,73500.0,32.5148,32.5423,32.4873,32.5148,73500.0
2015-02-04 11:00:00,35.47,35.48,35.41,35.46,57500.0,32.5148,32.524,32.4598,32.5056,57500.0
2015-02-04 11:05:00,35.46,35.52,35.45,35.51,64900.0,32.5056,32.5606,32.4965,32.5515,64900.0
2015-02-04 11:10:00,35.52,35.52,35.39,35.48,94400.0,32.5606,32.5606,32.4415,32.524,94400.0
2015-02-04 11:15:00,35.48,35.48,35.39,35.42,52300.0,32.524,32.524,32.4415,32.469,52300.0
2015-02-04 11:20:00,35.42,35.52,35.42,35.51,83600.0,32.469,32.5606,32.469,32.5515,83600.0
2015-02-04 11:25:00,35.51,35.52,35.46,35.48,40700.0,32.5515,32.5606,32.5056,32.524,40700.0
2015-02-04 11:30:00,35.49,35.56,35.49,35.54,26800.0,32.5331,32.5973,32.5331,32.579,26800.0
2015-02-04 11:35:00,35.54,35.55,35.5,35.5,41500.0,32.579,32.5881,32.5423,32.5423,41500.0
2015-02-04 11:40:00,35.49,35.55,35.46,35.55,52500.0,32.5331,32.5881,32.5056,32.5881,52500.0
2015-02-04 11:45:00,35.55,35.59,35.52,35.59,212600.0,32.5881,32.6248,32.5606,32.6248,212600.0
2015-02-04 11:50:00,35.59,35.6,35.5,35.5,49600.0,32.6248,32.634,32.5423,32.5423,49600.0
2015-02-04 11:55:00,35.5,35.51,35.47,35.51,31500.0,32.5423,32.5515,32.5148,32.5515,31500.0
2015-02-04 12:00:00,35.51,35.57,35.51,35.57,60100.0,32.5515,32.6065,32.5515,32.6065,60100.0
2015-02-04 12:05:00,35.57,35.63,35.57,35.63,123300.0,32.6065,32.6615,32.6065,32.6615,123300.0
2015-02-04 12:10:00,35.63,35.67,35.62,35.66,76600.0,32.6615,32.6981,32.6523,32.689,76600.0
2015-02-04 12:15:00,35.66,35.72,35.66,35.7,41700.0,32.689,32.744,32.689,32.7256,41700.0
2015-02-04 12:20:00,35.7,35.75,35.69,35.75,67500.0,32.7256,32.7715,32.7165,32.7715,67500.0
2015-02-04 12:25:00,35.75,35.75,35.65,35.65,48500.0,32.7715,32.7715,32.6798,32.6798,48500.0
2015-02-04 12:30:00,35.65,35.75,35.64,35.75,40700.0,32.6798,32.7715,32.6706,32.7715,40700.0
2015-02-04 12:35:00,35.74,35.81,35.71,35.8,139900.0,32.7623,32.8265,32.7348,32.8173,139900.0
2015-02-04 12:40:00,35.8,35.8,35.7,35.72,74000.0,32.8173,32.8173,32.7256,32.744,74000.0
2015-02-04 12:45:00,35.72,35.77,35.72,35.76,42100.0,32.744,32.7898,32.744,32.7806,42100.0
2015-02-04 12:50:00,35.76,35.81,35.75,35.77,96800.0,32.7806,32.8265,32.7715,32.7898,96800.0
2015-02-04 12:55:00,35.77,35.8,35.75,35.75,70700.0,32.7898,32.8173,32.7715,32.7715,70700.0
2015-02-04 13:00:00,35.76,35.76,35.73,35.73,88900.0,32.7806,32.7806,32.7531,32.7531,88900.0
2015-02-04 13:05:00,35.73,35.74,35.71,35.74,61000.0,32.7531,32.7623,32.7348,32.7623,61000.0
2015-02-04 13:10:00,35.75,35.75,35.67,35.68,60100.0,32.7715,32.7715,32.6981,32.7073,60100.0
2015-02-04 13:15:00,35.68,35.73,35.67,35.73,144700.0,32.7073,32.7531,32.6981,32.7531,144700.0
2015-02-04 13:20:00,35.73,35.75,35.7,35.71,59400.0,32.7531,32.7715,32.7256,32.7348,59400.0
2015-02-04 13:25:00,35.72,35.76,35.72,35.76,68000.0,32.744,32.7806,32.744,32.7806,68000.0
2015-02-04 13:30:00,35.75,35.76,35.73,35.75,17900.0,32.7715,32.7806,32.7531,32.7715,17900.0
2015-02-04 13:35:00,35.76,35.76,35.7,35.7,85300.0,32.7806,32.7806,32.7256,32.7256,85300.0
2015-02-04 13:40:00,35.7,35.71,35.68,35.7,30500.0,32.7256,32.7348,32.7073,32.7256,30500.0
2015-02-04 13:45:00,35.71,35.71,35.64,35.65,16000.0,32.7348,32.7348,32.6706,32.6798,16000.0
2015-02-04 13:50:00,35.64,35.67,35.63,35.65,38400.0,32.6706,32.6981,32.6615,32.6798,38400.0
2015-02-04 13:55:00,35.64,35.64,35.57,35.6,39100.0,32.6706,32.6706,32.6065,32.634,39100.0
2015-02-04 14:00:00,35.61,35.72,35.6,35.72,158700.0,32.6431,32.744,32.634,32.744,158700.0
2015-02-04 14:05:00,35.72,35.73,35.63,35.65,51800.0,32.744,32.7531,32.6615,32.6798,51800.0
2015-02-04 14:10:00,35.65,35.66,35.58,35.59,28400.0,32.6798,32.689,32.6156,32.6248,28400.0
2015-02-04 14:15:00,35.59,35.61,35.58,35.6,37100.0,32.6248,32.6431,32.6156,32.634,37100.0
2015-02-04 14:20:00,35.6,35.64,35.59,35.6,45100.0,32.634,32.6706,32.6248,32.634,45100.0
2015-02-04 14:25:00,35.61,35.69,35.61,35.68,87300.0,32.6431,32.7165,32.6431,32.7073,87300.0
2015-02-04 14:30:00,35.69,35.69,35.66,35.67,24200.0,32.7165,32.7165,32.689,32.6981,24200.0
2015-02-04 14:35:00,35.67,35.71,35.67,35.71,32400.0,32.6981,32.7348,32.6981,32.7348,32400.0
2015-02-04 14:40:00,35.7,35.71,35.68,35.7,42400.0,32.7256,32.7348,32.7073,32.7256,42400.0
2015-02-04 14:45:00,35.69,35.71,35.69,35.71,34900.0,32.7165,32.7348,32.7165,32.7348,34900.0
2015-02-04 14:50:00,35.71,35.75,35.69,35.75,33300.0,32.7348,32.7715,32.7165,32.7715,33300.0
2015-02-04 14:55:00,35.76,35.77,35.71,35.72,36500.0,32.7806,32.7898,32.7348,32.744,36500.0
2015-02-04 15:00:00,35.72,35.72,35.68,35.71,46200.0,32.744,32.744,32.7073,32.7348,46200.0
2015-02-04 15:05:00,35.71,35.72,35.68,35.72,55400.0,32.7348,32.744,32.7073,32.744,55400.0
2015-02-04 15:10:00,35.72,35.75,35.7,35.75,98900.0,32.744,32.7715,32.7256,32.7715,98900.0
2015-02-04 15:15:00,35.75,35.76,35.73,35.73,55800.0,32.7715,32.7806,32.7531,32.7531,55800.0
2015-02-04 15:20:00,35.73,35.86,35.73,35.85,388700.0,32.7531,32.8723,32.7531,32.8631,388700.0
2015-02-04 15:25:00,35.85,35.89,35.84,35.89,57100.0,32.8631,32.8998,32.854,32.8998,57100.0
2015-02-04 15:30:00,35.87,35.91,35.86,35.88,179200.0,32.8815,32.9181,32.8723,32.8906,179200.0
2015-02-04 15:35:00,35.89,35.91,35.8,35.8,148300.0,32.8998,32.9181,32.8173,32.8173,148300.0
2015-02-04 15:40:00,35.8,35.82,35.67,35.69,343100.0,32.8173,32.8356,32.6981,32.7165,343100.0
2015-02-04 15:45:00,35.69,35.7,35.6,35.66,308400.0,32.7165,32.7256,32.634,32.689,308400.0
2015-02-04 15:50:00,35.66,35.67,35.58,35.59,352500.0,32.689,32.6981,32.6156,32.6248,352500.0
2015-02-04 15:55:00,35.59,35.61,35.57,35.61,515200.0,32.6248,32.6431,32.6065,32.6431,515200.0
2015-02-05 09:30:00,35.59,35.63,35.43,35.49,157900.0,32.6248,32.6615,32.4781,32.5331,157900.0
2015-02-05 09:35:00,35.49,35.67,35.36,35.6,297600.0,32.5331,32.6981,32.414,32.634,297600.0
2015-02-05 09:40:00,35.61,35.62,35.53,35.61,89000.0,32.6431,32.6523,32.5698,32.6431,89000.0
2015-02-05 09:45:00,35.62,35.78,35.59,35.77,201700.0,32.6523,32.799,32.6248,32.7898,201700.0
2015-02-05 09:50:00,35.77,35.78,35.61,35.65,406300.0,32.7898,32.799,32.6431,32.6798,406300.0
2015-02-05 09:55:00,35.64,35.69,35.48,35.51,111200.0,32.6706,32.7165,32.524,32.5515,111200.0
2015-02-05 10:00:00,35.51,35.62,35.47,35.58,152200.0,32.5515,32.6523,32.5148,32.6156,152200.0
2015-02-05 10:05:00,35.58,35.62,35.54,35.54,259700.0,32.6156,32.6523,32.579,32.579,259700.0
2015-02-05 10:10:00,35.55,35.56,35.44,35.45,129200.0,32.5881,32.5973,32.4873,32.4965,129200.0
2015-02-05 10:15:00,35.46,35.46,35.41,35.42,113700.0,32.5056,32.5056,32.4598,32.469,113700.0
2015-02-05 10:20:00,35.42,35.43,35.33,35.37,57200.0,32.469,32.4781,32.3865,32.4231,57200.0
2015-02-05 10:25:00,35.38,35.38,35.33,35.34,82100.0,32.4323,32.4323,32.3865,32.3956,82100.0
2015-02-05 10:30:00,35.34,35.34,35.27,35.31,248400.0,32.3956,32.3956,32.3315,32.3681,248400.0
2015-02-05 10:35:00,35.31,35.31,35.25,35.29,67400.0,32.3681,32.3681,32.3131,32.3498,67400.0
2015-02-05 10:40:00,35.29,35.3,35.24,35.25,34600.0,32.3498,32.359,32.304,32.3131,34600.0
2015-02-05 10:45:00,35.26,35.32,35.24,35.31,206500.0,32.3223,32.3773,32.304,32.3681,206500.0
2015-02-05 10:50:00,35.31,35.33,35.28,35.29,38100.0,32.3681,32.3865,32.3406,32.3498,38100.0
2015-02-05 10:55:00,35.28,35.28,35.21,35.22,62300.0,32.3406,32.3406,32.2765,32.2856,62300.0
2015-02-05 11:00:00,35.23,35.23,35.13,35.15,45300.0,32.2948,32.2948,32.2031,32.2215,45300.0
2015-02-05 11:05:00,35.16,35.21,35.14,35.16,83200.0,32.2306,32.2765,32.2123,32.2306,83200.0
2015-02-05 11:10:00,35.17,35.21,35.15,35.16,34900.0,32.2398,32.2765,32.2215,32.2306,34900.0
2015-02-05 11:15:00,35.16,35.18,35.13,35.17,106700.0,32.2306,32.249,32.2031,32.2398,106700.0
2015-02-05 11:20:00,35.17,35.2,35.14,35.17,50000.0,32.2398,32.2673,32.2123,32.2398,50000.0
2015-02-05 11:25:00,35.17,35.19,35.15,35.17,112600.0,32.2398,32.2581,32.2215,32.2398,112600.0
2015-02-05 11:30:00,35.17,35.18,35.12,35.14,50800.0,32.2398,32.249,32.194,32.2123,50800.0
2015-02-05 11:35:00,35.14,35.17,35.14,35.14,64200.0,32.2123,32.2398,32.2123,32.2123,64200.0
2015-02-05 11:40:00,35.15,35.16,35.09,35.12,177600.0,32.2215,32.2306,32.1665,32.194,177600.0
2015-02-05 11:45:00,35.12,35.18,35.12,35.16,62100.0,32.194,32.249,32.194,32.2306,62100.0
2015-02-05 11:50:00,35.16,35.16,35.12,35.14,35100.0,32.2306,32.2306,32.194,32.2123,35100.0
2015-02-05 11:55:00,35.14,35.19,35.13,35.17,36200.0,32.2123,32.2581,32.2031,32.2398,36200.0
2015-02-05 12:00:00,35.17,35.18,35.15,35.18,35600.0,32.2398,32.249,32.2215,32.249,35600.0
2015-02-05 12:05:00,35.17,35.2,35.15,35.2,40200.0,32.2398,32.2673,32.2215,32.2673,40200.0
2015-02-05 12:10:00,35.2,35.27,35.19,35.26,46100.0,32.2673,32.3315,32.2581,32.3223,46100.0
2015-02-05 12:15:00,35.24,35.28,35.23,35.27,35900.0,32.304,32.3406,32.2948,32.3315,35900.0
2015-02-05 12:20:00,35.27,35.36,35.27,35.31,48000.0,32.3315,32.414,32.3315,32.3681,48000.0
2015-02-05 12:25:00,35.32,35.32,35.25,35.26,29400.0,32.3773,32.3773,32.3131,32.3223,29400.0
2015-02-05 12:30:00,35.27,35.31,35.25,35.29,30600.0,32.3315,32.3681,32.3131,32.3498,30600.0
2015-02-05 12:35:00,35.29,35.29,35.23,35.23,13800.0,32.3498,32.3498,32.2948,32.2948,13800.0
2015-02-05 12:40:00,35.24,35.28,35.22,35.27,36900.0,32.304,32.3406,32.2856,32.3315,36900.0
2015-02-05 12:45:00,35.27,35.28,35.22,35.22,46400.0,32.3315,32.3406,32.2856,32.2856,46400.0
2015-02-05 12:50:00,35.23,35.24,35.2,35.21,30800.0,32.2948,32.304,32.2673,32.2765,30800.0
2015-02-05 12:55:00,35.21,35.22,35.19,35.22,28700.0,32.2765,32.2856,32.2581,32.2856,28700.0
2015-02-05 13:00:00,35.22,35.23,35.21,35.22,28200.0,32.2856,32.2948,32.2765,32.2856,28200.0
2015-02-05 13:05:00,35.23,35.25,35.22,35.24,25100.0,32.2948,32.3131,32.2856,32.304,25100.0
2015-02-05 13:10:00,35.24,35.25,35.22,35.23,25000.0,32.304,32.3131,32.2856,32.2948,25000.0
2015-02-05 13:15:00,35.24,35.28,35.24,35.26,37200.0,32.304,32.3406,32.304,32.3223,37200.0
2015-02-05 13:20:00,35.27,35.27,35.23,35.25,20100.0,32.3315,32.3315,32.2948,32.3131,20100.0
2015-02-05 13:25:00,35.26,35.28,35.25,35.27,34800.0,32.3223,32.3406,32.3131,32.3315,34800.0
2015-02-05 13:30:00,35.26,35.26,35.22,35.24,29200.0,32.3223,32.3223,32.2856,32.304,29200.0
2015-02-05 13:35:00,35.23,35.24,35.22,35.24,18200.0,32.2948,32.304,32.2856,32.304,18200.0
2015-02-05 13:40:00,35.24,35.28,35.24,35.27,46900.0,32.304,32.3406,32.304,32.3315,46900.0
2015-02-05 13:45:00,35.27,35.38,35.27,35.38,51500.0,32.3315,32.4323,32.3315,32.4323,51500.0
2015-02-05 13:50:00,35.38,35.39,35.34,35.35,47000.0,32.4323,32.4415,32.3956,32.4048,47000.0
2015-02-05 13:55:00,35.35,35.36,35.31,35.31,25300.0,32.4048,32.414,32.3681,32.3681,25300.0
2015-02-05 14:00:00,35.31,35.31,35.25,35.26,45900.0,32.3681,32.3681,32.3131,32.3223,45900.0
2015-02-05 14:05:00,35.26,35.28,35.25,35.26,43000.0,32.3223,32.3406,32.3131,32.3223,43000.0
2015-02-05 14:10:00,35.27,35.31,35.27,35.28,39000.0,32.3315,32.3681,32.3315,32.3406,39000.0
2015-02-05 14:15:00,35.27,35.31,35.26,35.3,32400.0,32.3315,32.3681,32.3223,32.359,32400.0
2015-02-05 14:20:00,35.3,35.3,35.26,35.28,28100.0,32.359,32.359,32.3223,32.3406,28100.0
2015-02-05 14:25:00,35.27,35.28,35.24,35.27,38300.0,32.3315,32.3406,32.304,32.3315,38300.0
2015-02-05 14:30:00,35.27,35.29,35.25,35.29,40300.0,32.3315,32.3498,32.3131,32.3498,40300.0
2015-02-05 14:35:00,35.29,35.31,35.27,35.29,31900.0,32.3498,32.3681,32.3315,32.3498,31900.0
2015-02-05 14:40:00,35.29,35.29,35.23,35.23,28000.0,32.3498,32.3498,32.2948,32.2948,28000.0
2015-02-05 14:45:00,35.23,35.24,35.22,35.23,44000.0,32.2948,32.304,32.2856,32.2948,44000.0
2015-02-05 14:50:00,35.24,35.28,35.23,35.27,22900.0,32.304,32.3406,32.2948,32.3315,22900.0
2015-02-05 14:55:00,35.27,35.3,35.25,35.29,35400.0,32.3315,32.359,32.3131,32.3498,35400.0
2015-02-05 15:00:00,35.29,35.3,35.27,35.3,30900.0,32.3498,32.359,32.3315,32.359,30900.0
2015-02-05 15:05:00,35.3,35.32,35.28,35.31,26700.0,32.359,32.3773,32.3406,32.3681,26700.0
2015-02-05 15:10:00,35.3,35.31,35.28,35.3,24900.0,32.359,32.3681,32.3406,32.359,24900.0
2015-02-05 15:15:00,35.3,35.32,35.29,35.31,33000.0,32.359,32.3773,32.3498,32.3681,33000.0
2015-02-05 15:20:00,35.32,35.33,35.31,35.33,32200.0,32.3773,32.3865,32.3681,32.3865,32200.0
2015-02-05 15:25:00,35.32,35.33,35.3,35.32,56600.0,32.3773,32.3865,32.359,32.3773,56600.0
2015-02-05 15:30:00,35.32,35.33,35.3,35.3,143100.0,32.3773,32.3865,32.359,32.359,143100.0
2015-02-05 15:35:00,35.3,35.31,35.28,35.3,90000.0,32.359,32.3681,32.3406,32.359,90000.0
2015-02-05 15:40:00,35.3,35.33,35.3,35.3,223400.0,32.359,32.3865,32.359,32.359,223400.0
2015-02-05 15:45:00,35.3,35.32,35.29,35.29,170900.0,32.359,32.3773,32.3498,32.3498,170900.0
2015-02-05 15:50:00,35.3,35.31,35.28,35.29,191600.0,32.359,32.3681,32.3406,32.3498,191600.0
2015-02-05 15:55:00,35.3,35.3,35.26,35.26,356000.0,32.359,32.359,32.3223,32.3223,356000.0
2015-02-06 09:30:00,35.28,35.32,35.14,35.22,100000.0,32.3406,32.3773,32.2123,32.2856,100000.0
2015-02-06 09:35:00,35.23,35.41,35.23,35.39,69900.0,32.2948,32.4598,32.2948,32.4415,69900.0
2015-02-06 09:40:00,35.39,35.44,35.36,35.39,42800.0,32.4415,32.4873,32.414,32.4415,42800.0
2015-02-06 09:45:00,35.38,35.38,35.29,35.33,45100.0,32.4323,32.4323,32.3498,32.3865,45100.0
2015-02-06 09:50:00,35.33,35.33,35.28,35.29,29000.0,32.3865,32.3865,32.3406,32.3498,29000.0
2015-02-06 09:55:00,35.31,35.35,35.28,35.33,35100.0,32.3681,32.4048,32.3406,32.3865,35100.0
2015-02-06 10:00:00,35.34,35.34,35.31,35.33,12500.0,32.3956,32.3956,32.3681,32.3865,12500.0
2015-02-06 10:05:00,35.35,35.38,35.33,35.37,20200.0,32.4048,32.4323,32.3865,32.4231,20200.0
2015-02-06 10:10:00,35.37,35.39,35.36,35.37,17600.0,32.4231,32.4415,32.414,32.4231,17600.0
2015-02-06 10:15:00,35.37,35.39,35.35,35.38,74700.0,32.4231,32.4415,32.4048,32.4323,74700.0
2015-02-06 10:20:00,35.38,35.42,35.37,35.42,99200.0,32.4323,32.469,32.4231,32.469,99200.0
2015-02-06 10:25:00,35.42,35.46,35.42,35.43,94400.0,32.469,32.5056,32.469,32.4781,94400.0
2015-02-06 10:30:00,35.43,35.46,35.41,35.41,81500.0,32.4781,32.5056,32.4598,32.4598,81500.0
2015-02-06 10:35:00,35.41,35.42,35.36,35.41,78000.0,32.4598,32.469,32.414,32.4598,78000.0
2015-02-06 10:40:00,35.4,35.43,35.34,35.37,75700.0,32.4506,32.4781,32.3956,32.4231,75700.0
2015-02-06 10:45:00,35.37,35.4,35.35,35.38,16500.0,32.4231,32.4506,32.4048,32.4323,16500.0
2015-02-06 10:50:00,35.37,35.37,35.31,35.33,12900.0,32.4231,32.4231,32.3681,32.3865,12900.0
2015-02-06 10:55:00,35.33,35.34,35.31,35.33,19300.0,32.3865,32.3956,32.3681,32.3865,19300.0
2015-02-06 11:00:00,35.33,35.35,35.32,35.33,21500.0,32.3865,32.4048,32.3773,32.3865,21500.0
2015-02-06 11:05:00,35.34,35.37,35.33,35.37,19200.0,32.3956,32.4231,32.3865,32.4231,19200.0
2015-02-06 11:10:00,35.37,35.4,35.35,35.39,19500.0,32.4231,32.4506,32.4048,32.4415,19500.0
2015-02-06 11:15:00,35.39,35.45,35.38,35.44,51500.0,32.4415,32.4965,32.4323,32.4873,51500.0
2015-02-06 11:20:00,35.44,35.48,35.43,35.48,23600.0,32.4873,32.524,32.4781,32.524,23600.0
2015-02-06 11:25:00,35.49,35.56,35.48,35.56,130700.0,32.5331,32.5973,32.524,32.5973,130700.0
2015-02-06 11:30:00,35.56,35.57,35.48,35.5,46000.0,32.5973,32.6065,32.524,32.5423,46000.0
2015-02-06 11:35:00,35.49,35.5,35.47,35.5,26000.0,32.5331,32.5423,32.5148,32.5423,26000.0
2015-02-06 11:40:00,35.5,35.53,35.49,35.52,24300.0,32.5423,32.5698,32.5331,32.5606,24300.0
2015-02-06 11:45:00,35.52,35.53,35.5,35.52,25800.0,32.5606,32.5698,32.5423,32.5606,25800.0
2015-02-06 11:50:00,35.51,35.53,35.46,35.49,82500.0,32.5515,32.5698,32.5056,32.5331,82500.0
2015-02-06 11:55:00,35.48,35.49,35.46,35.47,19000.0,32.524,32.5331,32.5056,32.5148,19000.0
2015-02-06 12:00:00,35.47,35.49,35.43,35.44,33000.0,32.5148,32.5331,32.4781,32.4873,33000.0
2015-02-06 12:05:00,35.44,35.46,35.43,35.45,20200.0,32.4873,32.5056,32.4781,32.4965,20200.0
2015-02-06 12:10:00,35.44,35.44,35.36,35.41,79600.0,32.4873,32.4873,32.414,32.4598,79600.0
2015-02-06 12:15:00,35.42,35.45,35.4,35.45,24300.0,32.469,32.4965,32.4506,32.4965,24300.0
2015-02-06 12:20:00,35.46,35.47,35.42,35.44,21800.0,32.5056,32.5148,32.469,32.4873,21800.0
2015-02-06 12:25:00,35.44,35.45,35.42,35.43,26400.0,32.4873,32.4965,32.469,32.4781,26400.0
2015-02-06 12:30:00,35.44,35.44,35.4,35.41,21000.0,32.4873,32.4873,32.4506,32.4598,21000.0
2015-02-06 12:35:00,35.41,35.45,35.41,35.45,26900.0,32.4598,32.4965,32.4598,32.4965,26900.0
2015-02-06 12:40:00,35.45,35.46,35.34,35.35,39500.0,32.4965,32.5056,32.3956,32.4048,39500.0
2015-02-06 12:45:00,35.34,35.41,35.34,35.38,78900.0,32.3956,32.4598,32.3956,32.4323,78900.0
2015-02-06 12:50:00,35.38,35.39,35.34,35.36,30900.0,32.4323,32.4415,32.3956,32.414,30900.0
2015-02-06 12:55:00,35.36,35.4,35.35,35.4,23400.0,32.414,32.4506,32.4048,32.4506,23400.0
2015-02-06 13:00:00,35.39,35.41,35.37,35.41,31200.0,32.4415,32.4598,32.4231,32.4598,31200.0
2015-02-06 13:05:00,35.41,35.43,35.38,35.4,33100.0,32.4598,32.4781,32.4323,32.4506,33100.0
2015-02-06 13:10:00,35.41,35.41,35.35,35.39,24700.0,32.4598,32.4598,32.4048,32.4415,24700.0
2015-02-06 13:15:00,35.39,35.42,35.36,35.38,27600.0,32.4415,32.469,32.414,32.4323,27600.0
2015-02-06 13:20:00,35.38,35.4,35.37,35.39,37700.0,32.4323,32.4506,32.4231,32.4415,37700.0
2015-02-06 13:25:00,35.38,35.39,35.31,35.36,45700.0,32.4323,32.4415,32.3681,32.414,45700.0
2015-02-06 13:30:00,35.35,35.35,35.31,35.33,30300.0,32.4048,32.4048,32.3681,32.3865,30300.0
2015-02-06 13:35:00,35.33,35.33,35.27,35.3,59700.0,32.3865,32.3865,32.3315,32.359,59700.0
2015-02-06 13:40:00,35.3,35.33,35.29,35.32,36900.0,32.359,32.3865,32.3498,32.3773,36900.0
2015-02-06 13:45:00,35.33,35.34,35.31,35.32,33600.0,32.3865,32.3956,32.3681,32.3773,33600.0
2015-02-06 13:50:00,35.31,35.34,35.31,35.33,20500.0,32.3681,32.3956,32.3681,32.3865,20500.0
2015-02-06 13:55:00,35.33,35.39,35.32,35.34,23200.0,32.3865,32.4415,32.3773,32.3956,23200.0
2015-02-06 14:00:00,35.34,35.38,35.31,35.37,25500.0,32.3956,32.4323,32.3681,32.4231,25500.0
2015-02-06 14:05:00,35.37,35.41,35.36,35.37,96300.0,32.4231,32.4598,32.414,32.4231,96300.0
2015-02-06 14:10:00,35.37,35.41,35.37,35.4,48300.0,32.4231,32.4598,32.4231,32.4506,48300.0
2015-02-06 14:15:00,35.41,35.45,35.4,35.43,47500.0,32.4598,32.4965,32.4506,32.4781,47500.0
2015-02-06 14:20:00,35.42,35.42,35.39,35.4,14400.0,32.469,32.469,32.4415,32.4506,14400.0
2015-02-06 14:25:00,35.41,35.42,35.4,35.42,9100.0,32.4598,32.469,32.4506,32.469,9100.0
2015-02-06 14:30:00,35.42,35.45,35.4,35.44,9800.0,32.469,32.4965,32.4506,32.4873,9800.0
2015-02-06 14:35:00,35.46,35.48,35.44,35.44,19900.0,32.5056,32.524,32.4873,32.4873,19900.0
2015-02-06 14:40:00,35.45,35.49,35.45,35.48,6600.0,32.4965,32.5331,32.4965,32.524,6600.0
2015-02-06 14:45:00,35.48,35.48,35.41,35.46,17700.0,32.524,32.524,32.4598,32.5056,17700.0
2015-02-06 14:50:00,35.45,35.47,35.44,35.47,9800.0,32.4965,32.5148,32.4873,32.5148,9800.0
2015-02-06 14:55:00,35.47,35.5,35.46,35.48,7100.0,32.5148,32.5423,32.5056,32.524,7100.0
2015-02-06 15:00:00,35.48,35.48,35.37,35.38,53800.0,32.524,32.524,32.4231,32.4323,53800.0
2015-02-06 15:05:00,35.38,35.41,35.38,35.39,9900.0,32.4323,32.4598,32.4323,32.4415,9900.0
2015-02-06 15:10:00,35.39,35.39,35.36,35.39,42800.0,32.4415,32.4415,32.414,32.4415,42800.0
2015-02-06 15:15:00,35.38,35.41,35.36,35.37,28700.0,32.4323,32.4598,32.414,32.4231,28700.0
2015-02-06 15:20:00,35.36,35.44,35.35,35.43,32200.0,32.414,32.4873,32.4048,32.4781,32200.0
2015-02-06 15:25:00,35.44,35.45,35.37,35.38,30000.0,32.4873,32.4965,32.4231,32.4323,30000.0
2015-02-06 15:30:00,35.38,35.44,35.37,35.44,44200.0,32.4323,32.4873,32.4231,32.4873,44200.0
2015-02-06 15:35:00,35.44,35.47,35.42,35.45,25000.0,32.4873,32.5148,32.469,32.4965,25000.0
2015-02-06 15:40:00,35.45,35.45,35.4,35.41,31800.0,32.4965,32.4965,32.4506,32.4598,31800.0
2015-02-06 15:45:00,35.4,35.4,35.35,35.38,32100.0,32.4506,32.4506,32.4048,32.4323,32100.0
2015-02-06 15:50:00,35.39,35.45,35.38,35.45,48600.0,32.4415,32.4965,32.4323,32.4965,48600.0
2015-02-06 15:55:00,35.45,35.47,35.42,35.46,100900.0,32.4965,32.5148,32.469,32.5056,100900.0
2015-02-09 09:30:00,35.4,35.56,35.4,35.47,92000.0,32.4506,32.5973,32.4506,32.5148,92000.0
2015-02-09 09:35:00,35.47,35.52,35.41,35.51,72400.0,32.5148,32.5606,32.4598,32.5515,72400.0
2015-02-09 09:40:00,35.49,35.6,35.48,35.49,122200.0,32.5331,32.634,32.524,32.5331,122200.0
2015-02-09 09:45:00,35.51,35.61,35.48,35.51,128700.0,32.5515,32.6431,32.524,32.5515,128700.0
2015-02-09 09:50:00,35.54,35.58,35.53,35.58,85700.0,32.579,32.6156,32.5698,32.6156,85700.0
2015-02-09 09:55:00,35.57,35.64,35.56,35.64,106700.0,32.6065,32.6706,32.5973,32.6706,106700.0
2015-02-09 10:00:00,35.65,35.66,35.57,35.57,76800.0,32.6798,32.689,32.6065,32.6065,76800.0
2015-02-09 10:05:00,35.57,35.58,35.51,35.51,12300.0,32.6065,32.6156,32.5515,32.5515,12300.0
2015-02-09 10:10:00,35.52,35.53,35.5,35.53,21900.0,32.5606,32.5698,32.5423,32.5698,21900.0
2015-02-09 10:15:00,35.53,35.59,35.53,35.55,23000.0,32.5698,32.6248,32.5698,32.5881,23000.0
2015-02-09 10:20:00,35.56,35.56,35.5,35.52,20800.0,32.5973,32.5973,32.5423,32.5606,20800.0
2015-02-09 10:25:00,35.52,35.54,35.49,35.5,63900.0,32.5606,32.579,32.5331,32.5423,63900.0
2015-02-09 10:30:00,35.49,35.54,35.48,35.53,17500.0,32.5331,32.579,32.524,32.5698,17500.0
2015-02-09 10:35:00,35.54,35.58,35.53,35.57,10300.0,32.579,32.6156,32.5698,32.6065,10300.0
2015-02-09 10:40:00,35.56,35.56,35.53,35.54,13100.0,32.5973,32.5973,32.5698,32.579,13100.0
2015-02-09 10:45:00,35.53,35.53,35.47,35.5,16600.0,32.5698,32.5698,32.5148,32.5423,16600.0
2015-02-09 10:50:00,35.49,35.55,35.49,35.53,61300.0,32.5331,32.5881,32.5331,32.5698,61300.0
2015-02-09 10:55:00,35.53,35.53,35.47,35.48,16100.0,32.5698,32.5698,32.5148,32.524,16100.0
2015-02-09 11:00:00,35.48,35.5,35.47,35.5,8000.0,32.524,32.5423,32.5148,32.5423,8000.0
2015-02-09 11:05:00,35.49,35.51,35.47,35.51,26500.0,32.5331,32.5515,32.5148,32.5515,26500.0
2015-02-09 11:10:00,35.51,35.54,35.51,35.53,35500.0,32.5515,32.579,32.5515,32.5698,35500.0
2015-02-09 11:15:00,35.53,35.56,35.52,35.55,21700.0,32.5698,32.5973,32.5606,32.5881,21700.0
2015-02-09 11:20:00,35.55,35.59,35.55,35.59,17000.0,32.5881,32.6248,32.5881,32.6248,17000.0
2015-02-09 11:25:00,35.58,35.68,35.58,35.67,69100.0,32.6156,32.7073,32.6156,32.6981,69100.0
2015-02-09 11:30:00,35.67,35.68,35.6,35.6,35500.0,32.6981,32.7073,32.634,32.634,35500.0
2015-02-09 11:35:00,35.6,35.61,35.59,35.59,5900.0,32.634,32.6431,32.6248,32.6248,5900.0
2015-02-09 11:40:00,35.59,35.59,35.55,35.58,8200.0,32.6248,32.6248,32.5881,32.6156,8200.0
2015-02-09 11:45:00,35.57,35.59,35.55,35.59,28500.0,32.6065,32.6248,32.5881,32.6248,28500.0
2015-02-09 11:50:00,35.59,35.61,35.58,35.59,9900.0,32.6248,32.6431,32.6156,32.6248,9900.0
2015-02-09 11:55:00,35.6,35.62,35.59,35.59,11600.0,32.634,32.6523,32.6248,32.6248,11600.0
2015-02-09 12:00:00,35.6,35.6,35.56,35.59,14300.0,32.634,32.634,32.5973,32.6248,14300.0
2015-02-09 12:05:00,35.58,35.64,35.57,35.64,13600.0,32.6156,32.6706,32.6065,32.6706,13600.0
2015-02-09 12:10:00,35.65,35.65,35.6,35.61,23600.0,32.6798,32.6798,32.634,32.6431,23600.0
2015-02-09 12:15:00,35.6,35.62,35.58,35.61,19900.0,32.634,32.6523,32.6156,32.6431,19900.0
2015-02-09 12:20:00,35.61,35.62,35.6,35.61,6800.0,32.6431,32.6523,32.634,32.6431,6800.0
2015-02-09 12:25:00,35.61,35.66,35.6,35.66,13100.0,32.6431,32.689,32.634,32.689,13100.0
2015-02-09 12:30:00,35.66,35.71,35.66,35.71,55100.0,32.689,32.7348,32.689,32.7348,55100.0
2015-02-09 12:35:00,35.71,35.71,35.66,35.66,12300.0,32.7348,32.7348,32.689,32.689,12300.0
2015-02-09 12:40:00,35.66,35.66,35.63,35.63,9100.0,32.689,32.689,32.6615,32.6615,9100.0
2015-02-09 12:45:00,35.64,35.64,35.61,35.63,16900.0,32.6706,32.6706,32.6431,32.6615,16900.0
2015-02-09 12:50:00,35.63,35.63,35.6,35.61,11500.0,32.6615,32.6615,32.634,32.6431,11500.0
2015-02-09 12:55:00,35.61,35.61,35.55,35.57,70200.0,32.6431,32.6431,32.5881,32.6065,70200.0
2015-02-09 13:00:00,35.57,35.59,35.55,35.56,8000.0,32.6065,32.6248,32.5881,32.5973,8000.0
2015-02-09 13:05:00,35.55,35.56,35.54,35.56,6100.0,32.5881,32.5973,32.579,32.5973,6100.0
2015-02-09 13:10:00,35.56,35.59,35.55,35.56,34600.0,32.5973,32.6248,32.5881,32.5973,34600.0
2015-02-09 13:15:00,35.55,35.56,35.53,35.53,8700.0,32.5881,32.5973,32.5698,32.5698,8700.0
2015-02-09 13:20:00,35.53,35.53,35.49,35.5,12100.0,32.5698,32.5698,32.5331,32.5423,12100.0
2015-02-09 13:25:00,35.49,35.5,35.47,35.47,9900.0,32.5331,32.5423,32.5148,32.5148,9900.0
2015-02-09 13:30:00,35.47,35.47,35.43,35.44,13100.0,32.5148,32.5148,32.4781,32.4873,13100.0
2015-02-09 13:35:00,35.44,35.47,35.43,35.45,7400.0,32.4873,32.5148,32.4781,32.4965,7400.0
2015-02-09 13:40:00,35.44,35.49,35.44,35.45,16100.0,32.4873,32.5331,32.4873,32.4965,16100.0
2015-02-09 13:45:00,35.44,35.48,35.44,35.47,8800.0,32.4873,32.524,32.4873,32.5148,8800.0
2015-02-09 13:50:00,35.47,35.5,35.46,35.5,4600.0,32.5148,32.5423,32.5056,32.5423,4600.0
2015-02-09 13:55:00,35.5,35.51,35.48,35.49,12000.0,32.5423,32.5515,32.524,32.5331,12000.0
2015-02-09 14:00:00,35.48,35.49,35.43,35.45,10100.0,32.524,32.5331,32.4781,32.4965,10100.0
2015-02-09 14:05:00,35.45,35.46,35.41,35.43,20800.0,32.4965,32.5056,32.4598,32.4781,20800.0
2015-02-09 14:10:00,35.43,35.45,35.42,35.44,47900.0,32.4781,32.4965,32.469,32.4873,47900.0
2015-02-09 14:15:00,35.44,35.47,35.42,35.44,16300.0,32.4873,32.5148,32.469,32.4873,16300.0
2015-02-09 14:20:00,35.44,35.47,35.43,35.45,14600.0,32.4873,32.5148,32.4781,32.4965,14600.0
2015-02-09 14:25:00,35.45,35.47,35.45,35.47,14200.0,32.4965,32.5148,32.4965,32.5148,14200.0
2015-02-09 14:30:00,35.46,35.48,35.45,35.47,5500.0,32.5056,32.524,32.4965,32.5148,5500.0
2015-02-09 14:35:00,35.48,35.52,35.47,35.51,19100.0,32.524,32.5606,32.5148,32.5515,19100.0
2015-02-09 14:40:00,35.51,35.51,35.46,35.47,32600.0,32.5515,32.5515,32.5056,32.5148,32600.0
2015-02-09 14:45:00,35.47,35.48,35.43,35.44,14600.0,32.5148,32.524,32.4781,32.4873,14600.0
2015-02-09 14:50:00,35.45,35.46,35.43,35.43,9800.0,32.4965,32.5056,32.4781,32.4781,9800.0
2015-02-09 14:55:00,35.43,35.47,35.42,35.43,16500.0,32.4781,32.5148,32.469,32.4781,16500.0
2015-02-09 15:00:00,35.43,35.43,35.39,35.4,17400.0,32.4781,32.4781,32.4415,32.4506,17400.0
2015-02-09 15:05:00,35.4,35.41,35.37,35.39,29600.0,32.4506,32.4598,32.4231,32.4415,29600.0
2015-02-09 15:10:00,35.4,35.42,35.38,35.4,13900.0,32.4506,32.469,32.4323,32.4506,13900.0
2015-02-09 15:15:00,35.4,35.4,35.35,35.36,21800.0,32.4506,32.4506,32.4048,32.414,21800.0
2015-02-09 15:20:00,35.36,35.41,35.35,35.39,19100.0,32.414,32.4598,32.4048,32.4415,19100.0
2015-02-09 15:25:00,35.4,35.42,35.39,35.42,15800.0,32.4506,32.469,32.4415,32.469,15800.0
2015-02-09 15:30:00,35.42,35.42,35.38,35.39,30700.0,32.469,32.469,32.4323,32.4415,30700.0
2015-02-09 15:35:00,35.4,35.42,35.37,35.4,29100.0,32.4506,32.469,32.4231,32.4506,29100.0
2015-02-09 15:40:00,35.4,35.46,35.39,35.44,47700.0,32.4506,32.5056,32.4415,32.4873,47700.0
2015-02-09 15:45:00,35.44,35.47,35.44,35.47,42400.0,32.4873,32.5148,32.4873,32.5148,42400.0
2015-02-09 15:50:00,35.46,35.46,35.43,35.44,42300.0,32.5056,32.5056,32.4781,32.4873,42300.0
2015-02-09 15:55:00,35.45,35.46,35.4,35.41,108700.0,32.4965,32.5056,32.4506,32.4598,108700.0
2015-02-10 09:30:00,35.65,35.65,35.52,35.52,44800.0,32.6798,32.6798,32.5606,32.5606,44800.0
2015-02-10 09:35:00,35.51,35.56,35.43,35.55,83600.0,32.5515,32.5973,32.4781,32.5881,83600.0
2015-02-10 09:40:00,35.54,35.66,35.53,35.66,66600.0,32.579,32.689,32.5698,32.689,66600.0
2015-02-10 09:45:00,35.67,35.71,35.66,35.68,58400.0,32.6981,32.7348,32.689,32.7073,58400.0
2015-02-10 09:50:00,35.68,35.71,35.59,35.61,57300.0,32.7073,32.7348,32.6248,32.6431,57300.0
2015-02-10 09:55:00,35.63,35.65,35.53,35.56,81100.0,32.6615,32.6798,32.5698,32.5973,81100.0
2015-02-10 10:00:00,35.57,35.6,35.54,35.57,16400.0,32.6065,32.634,32.579,32.6065,16400.0
2015-02-10 10:05:00,35.57,35.62,35.56,35.59,24500.0,32.6065,32.6523,32.5973,32.6248,24500.0
2015-02-10 10:10:00,35.59,35.64,35.58,35.63,33800.0,32.6248,32.6706,32.6156,32.6615,33800.0
2015-02-10 10:15:00,35.64,35.7,35.63,35.64,32900.0,32.6706,32.7256,32.6615,32.6706,32900.0
2015-02-10 10:20:00,35.65,35.66,35.6,35.6,19000.0,32.6798,32.689,32.634,32.634,19000.0
2015-02-10 10:25:00,35.6,35.63,35.57,35.61,20400.0,32.634,32.6615,32.6065,32.6431,20400.0
2015-02-10 10:30:00,35.61,35.63,35.58,35.62,15200.0,32.6431,32.6615,32.6156,32.6523,15200.0
2015-02-10 10:35:00,35.62,35.63,35.57,35.57,13800.0,32.6523,32.6615,32.6065,32.6065,13800.0
2015-02-10 10:40:00,35.57,35.57,35.52,35.53,12100.0,32.6065,32.6065,32.5606,32.5698,12100.0
2015-02-10 10:45:00,35.53,35.53,35.45,35.46,38600.0,32.5698,32.5698,32.4965,32.5056,38600.0
2015-02-10 10:50:00,35.47,35.49,35.46,35.46,11600.0,32.5148,32.5331,32.5056,32.5056,11600.0
2015-02-10 10:55:00,35.46,35.48,35.45,35.45,12300.0,32.5056,32.524,32.4965,32.4965,12300.0
2015-02-10 11:00:00,35.46,35.46,35.42,35.43,12100.0,32.5056,32.5056,32.469,32.4781,12100.0
2015-02-10 11:05:00,35.43,35.48,35.43,35.48,9100.0,32.4781,32.524,32.4781,32.524,9100.0
2015-02-10 11:10:00,35.49,35.51,35.48,35.51,15900.0,32.5331,32.5515,32.524,32.5515,15900.0
2015-02-10 11:15:00,35.51,35.53,35.5,35.52,21200.0,32.5515,32.5698,32.5423,32.5606,21200.0
2015-02-10 11:20:00,35.53,35.54,35.49,35.5,61400.0,32.5698,32.579,32.5331,32.5423,61400.0
2015-02-10 11:25:00,35.49,35.52,35.48,35.52,72800.0,32.5331,32.5606,32.524,32.5606,72800.0
2015-02-10 11:30:00,35.52,35.54,35.49,35.5,88700.0,32.5606,32.579,32.5331,32.5423,88700.0
2015-02-10 11:35:00,35.5,35.53,35.49,35.5,82100.0,32.5423,32.5698,32.5331,32.5423,82100.0
2015-02-10 11:40:00,35.49,35.52,35.49,35.51,114300.0,32.5331,32.5606,32.5331,32.5515,114300.0
2015-02-10 11:45:00,35.51,35.55,35.5,35.55,70200.0,32.5515,32.5881,32.5423,32.5881,70200.0
2015-02-10 11:50:00,35.54,35.57,35.52,35.57,70900.0,32.579,32.6065,32.5606,32.6065,70900.0
2015-02-10 11:55:00,35.57,35.61,35.56,35.61,68600.0,32.6065,32.6431,32.5973,32.6431,68600.0
2015-02-10 12:00:00,35.6,35.6,35.55,35.57,110900.0,32.634,32.634,32.5881,32.6065,110900.0
2015-02-10 12:05:00,35.57,35.63,35.56,35.63,80400.0,32.6065,32.6615,32.5973,32.6615,80400.0
2015-02-10 12:10:00,35.63,35.7,35.62,35.7,91000.0,32.6615,32.7256,32.6523,32.7256,91000.0
2015-02-10 12:15:00,35.7,35.76,35.69,35.76,87700.0,32.7256,32.7806,32.7165,32.7806,87700.0
2015-02-10 12:20:00,35.76,35.78,35.75,35.76,104000.0,32.7806,32.799,32.7715,32.7806,104000.0
2015-02-10 12:25:00,35.76,35.77,35.72,35.72,77600.0,32.7806,32.7898,32.744,32.744,77600.0
2015-02-10 12:30:00,35.73,35.74,35.7,35.73,119500.0,32.7531,32.7623,32.7256,32.7531,119500.0
2015-02-10 12:35:00,35.73,35.75,35.71,35.75,48000.0,32.7531,32.7715,32.7348,32.7715,48000.0
2015-02-10 12:40:00,35.75,35.75,35.73,35.73,86400.0,32.7715,32.7715,32.7531,32.7531,86400.0
2015-02-10 12:45:00,35.74,35.74,35.71,35.72,70100.0,32.7623,32.7623,32.7348,32.744,70100.0
2015-02-10 12:50:00,35.72,35.74,35.71,35.71,90000.0,32.744,32.7623,32.7348,32.7348,90000.0
2015-02-10 12:55:00,35.71,35.77,35.7,35.75,91900.0,32.7348,32.7898,32.7256,32.7715,91900.0
2015-02-10 13:00:00,35.76,35.78,35.75,35.77,116400.0,32.7806,32.799,32.7715,32.7898,116400.0
2015-02-10 13:05:00,35.77,35.78,35.76,35.76,67600.0,32.7898,32.799,32.7806,32.7806,67600.0
2015-02-10 13:10:00,35.76,35.78,35.75,35.77,180700.0,32.7806,32.799,32.7715,32.7898,180700.0
2015-02-10 13:15:00,35.77,35.77,35.74,35.76,83700.0,32.7898,32.7898,32.7623,32.7806,83700.0
2015-02-10 13:20:00,35.75,35.75,35.7,35.7,111900.0,32.7715,32.7715,32.7256,32.7256,111900.0
2015-02-10 13:25:00,35.71,35.73,35.7,35.73,52000.0,32.7348,32.7531,32.7256,32.7531,52000.0
2015-02-10 13:30:00,35.73,35.75,35.73,35.75,11900.0,32.7531,32.7715,32.7531,32.7715,11900.0
2015-02-10 13:35:00,35.75,35.76,35.73,35.73,28300.0,32.7715,32.7806,32.7531,32.7531,28300.0
2015-02-10 13:40:00,35.73,35.74,35.72,35.73,11100.0,32.7531,32.7623,32.744,32.7531,11100.0
2015-02-10 13:45:00,35.73,35.77,35.73,35.77,18700.0,32.7531,32.7898,32.7531,32.7898,18700.0
2015-02-10 13:50:00,35.76,35.8,35.75,35.78,13000.0,32.7806,32.8173,32.7715,32.799,13000.0
2015-02-10 13:55:00,35.78,35.81,35.78,35.78,19000.0,32.799,32.8265,32.799,32.799,19000.0
2015-02-10 14:00:00,35.79,35.81,35.79,35.8,15300.0,32.8081,32.8265,32.8081,32.8173,15300.0
2015-02-10 14:05:00,35.81,35.82,35.77,35.79,11800.0,32.8265,32.8356,32.7898,32.8081,11800.0
2015-02-10 14:10:00,35.79,35.8,35.78,35.79,15600.0,32.8081,32.8173,32.799,32.8081,15600.0
2015-02-10 14:15:00,35.78,35.78,35.76,35.78,6200.0,32.799,32.799,32.7806,32.799,6200.0
2015-02-10 14:20:00,35.77,35.79,35.77,35.79,20600.0,32.7898,32.8081,32.7898,32.8081,20600.0
2015-02-10 14:25:00,35.8,35.85,35.79,35.84,22800.0,32.8173,32.8631,32.8081,32.854,22800.0
2015-02-10 14:30:00,35.84,35.88,35.84,35.88,19900.0,32.854,32.8906,32.854,32.8906,19900.0
2015-02-10 14:35:00,35.88,35.93,35.87,35.93,65600.0,32.8906,32.9365,32.8815,32.9365,65600.0
2015-02-10 14:40:00,35.93,35.96,35.93,35.93,29500.0,32.9365,32.964,32.9365,32.9365,29500.0
2015-02-10 14:45:00,35.93,35.93,35.91,35.92,8100.0,32.9365,32.9365,32.9181,32.9273,8100.0
2015-02-10 14:50:00,35.92,35.96,35.91,35.96,358500.0,32.9273,32.964,32.9181,32.964,358500.0
2015-02-10 14:55:00,35.96,36.07,35.96,36.07,462700.0,32.964,33.0648,32.964,33.0648,462700.0
2015-02-10 15:00:00,36.07,36.07,36.0,36.0,174600.0,33.0648,33.0648,33.0006,33.0006,174600.0
2015-02-10 15:05:00,36.01,36.01,35.99,35.99,39500.0,33.0098,33.0098,32.9915,32.9915,39500.0
2015-02-10 15:10:00,36.0,36.0,35.95,35.96,30400.0,33.0006,33.0006,32.9548,32.964,30400.0
2015-02-10 15:15:00,35.96,35.96,35.9,35.91,24300.0,32.964,32.964,32.909,32.9181,24300.0
2015-02-10 15:20:00,35.92,35.94,35.91,35.93,54100.0,32.9273,32.9456,32.9181,32.9365,54100.0
2015-02-10 15:25:00,35.93,35.95,35.9,35.95,53500.0,32.9365,32.9548,32.909,32.9548,53500.0
2015-02-10 15:30:00,35.96,35.96,35.93,35.96,30100.0,32.964,32.964,32.9365,32.964,30100.0
2015-02-10 15:35:00,35.96,35.98,35.94,35.96,71500.0,32.964,32.9823,32.9456,32.964,71500.0
2015-02-10 15:40:00,35.95,35.99,35.94,35.98,47300.0,32.9548,32.9915,32.9456,32.9823,47300.0
2015-02-10 15:45:00,35.98,35.99,35.93,35.94,123900.0,32.9823,32.9915,32.9365,32.9456,123900.0
2015-02-10 15:50:00,35.94,35.94,35.89,35.9,118900.0,32.9456,32.9456,32.8998,32.909,118900.0
2015-02-10 15:55:00,35.91,35.91,35.86,35.87,236700.0,32.9181,32.9181,32.8723,32.8815,236700.0
2015-02-11 09:30:00,35.83,35.99,35.83,35.88,105500.0,32.8448,32.9915,32.8448,32.8906,105500.0
2015-02-11 09:35:00,35.89,36.04,35.88,36.03,121400.0,32.8998,33.0373,32.8906,33.0281,121400.0
2015-02-11 09:40:00,36.05,36.11,36.02,36.04,132800.0,33.0465,33.1015,33.019,33.0373,132800.0
2015-02-11 09:45:00,36.04,36.06,35.97,36.0,93200.0,33.0373,33.0556,32.9731,33.0006,93200.0
2015-02-11 09:50:00,35.99,36.0,35.89,35.9,126300.0,32.9915,33.0006,32.8998,32.909,126300.0
2015-02-11 09:55:00,35.91,35.92,35.87,35.9,118100.0,32.9181,32.9273,32.8815,32.909,118100.0
2015-02-11 10:00:00,35.9,35.91,35.82,35.82,57700.0,32.909,32.9181,32.8356,32.8356,57700.0
2015-02-11 10:05:00,35.82,35.84,35.79,35.84,40300.0,32.8356,32.854,32.8081,32.854,40300.0
2015-02-11 10:10:00,35.84,35.86,35.78,35.8,52100.0,32.854,32.8723,32.799,32.8173,52100.0
2015-02-11 10:15:00,35.81,35.82,35.74,35.77,55400.0,32.8265,32.8356,32.7623,32.7898,55400.0
2015-02-11 10:20:00,35.77,35.79,35.73,35.73,46400.0,32.7898,32.8081,32.7531,32.7531,46400.0
2015-02-11 10:25:00,35.73,35.75,35.72,35.73,56700.0,32.7531,32.7715,32.744,32.7531,56700.0
2015-02-11 10:30:00,35.73,35.74,35.69,35.71,69900.0,32.7531,32.7623,32.7165,32.7348,69900.0
2015-02-11 10:35:00,35.71,35.72,35.68,35.7,49800.0,32.7348,32.744,32.7073,32.7256,49800.0
2015-02-11 10:40:00,35.71,35.77,35.71,35.73,36300.0,32.7348,32.7898,32.7348,32.7531,36300.0
2015-02-11 10:45:00,35.74,35.79,35.73,35.79,30600.0,32.7623,32.8081,32.7531,32.8081,30600.0
2015-02-11 10:50:00,35.8,35.84,35.79,35.84,16000.0,32.8173,32.854,32.8081,32.854,16000.0
2015-02-11 10:55:00,35.86,35.86,35.83,35.84,21600.0,32.8723,32.8723,32.8448,32.854,21600.0
2015-02-11 11:00:00,35.85,35.87,35.85,35.86,20300.0,32.8631,32.8815,32.8631,32.8723,20300.0
2015-02-11 11:05:00,35.86,35.87,35.8,35.81,61500.0,32.8723,32.8815,32.8173,32.8265,61500.0
2015-02-11 11:10:00,35.82,35.83,35.79,35.8,47800.0,32.8356,32.8448,32.8081,32.8173,47800.0
2015-02-11 11:15:00,35.8,35.81,35.74,35.75,20900.0,32.8173,32.8265,32.7623,32.7715,20900.0
2015-02-11 11:20:00,35.75,35.76,35.71,35.74,26800.0,32.7715,32.7806,32.7348,32.7623,26800.0
2015-02-11 11:25:00,35.75,35.76,35.72,35.73,39100.0,32.7715,32.7806,32.744,32.7531,39100.0
2015-02-11 11:30:00,35.73,35.73,35.66,35.7,23500.0,32.7531,32.7531,32.689,32.7256,23500.0
2015-02-11 11:35:00,35.7,35.71,35.67,35.68,32400.0,32.7256,32.7348,32.6981,32.7073,32400.0
2015-02-11 11:40:00,35.68,35.68,35.64,35.67,22100.0,32.7073,32.7073,32.6706,32.6981,22100.0
2015-02-11 11:45:00,35.67,35.7,35.66,35.7,19400.0,32.6981,32.7256,32.689,32.7256,19400.0
2015-02-11 11:50:00,35.7,35.72,35.69,35.7,15600.0,32.7256,32.744,32.7165,32.7256,15600.0
2015-02-11 11:55:00,35.7,35.74,35.66,35.72,30900.0,32.7256,32.7623,32.689,32.744,30900.0
2015-02-11 12:00:00,35.71,35.73,35.69,35.72,26400.0,32.7348,32.7531,32.7165,32.744,26400.0
2015-02-11 12:05:00,35.71,35.74,35.7,35.72,38700.0,32.7348,32.7623,32.7256,32.744,38700.0
2015-02-11 12:10:00,35.73,35.73,35.7,35.71,6200.0,32.7531,32.7531,32.7256,32.7348,6200.0
2015-02-11 12:15:00,35.71,35.73,35.7,35.7,26700.0,32.7348,32.7531,32.7256,32.7256,26700.0
2015-02-11 12:20:00,35.7,35.73,35.69,35.7,14300.0,32.7256,32.7531,32.7165,32.7256,14300.0
2015-02-11 12:25:00,35.71,35.72,35.7,35.72,15200.0,32.7348,32.744,32.7256,32.744,15200.0
2015-02-11 12:30:00,35.71,35.75,35.71,35.74,12600.0,32.7348,32.7715,32.7348,32.7623,12600.0
2015-02-11 12:35:00,35.73,35.74,35.69,35.7,6400.0,32.7531,32.7623,32.7165,32.7256,6400.0
2015-02-11 12:40:00,35.69,35.7,35.64,35.67,14500.0,32.7165,32.7256,32.6706,32.6981,14500.0
2015-02-11 12:45:00,35.67,35.69,35.67,35.69,5400.0,32.6981,32.7165,32.6981,32.7165,5400.0
2015-02-11 12:50:00,35.69,35.69,35.67,35.68,11200.0,32.7165,32.7165,32.6981,32.7073,11200.0
2015-02-11 12:55:00,35.67,35.68,35.64,35.65,18300.0,32.6981,32.7073,32.6706,32.6798,18300.0
2015-02-11 13:00:00,35.65,35.68,35.65,35.66,12100.0,32.6798,32.7073,32.6798,32.689,12100.0
2015-02-11 13:05:00,35.66,35.67,35.6,35.61,13400.0,32.689,32.6981,32.634,32.6431,13400.0
2015-02-11 13:10:00,35.61,35.62,35.54,35.55,7900.0,32.6431,32.6523,32.579,32.5881,7900.0
2015-02-11 13:15:00,35.55,35.6,35.52,35.58,45800.0,32.5881,32.634,32.5606,32.6156,45800.0
2015-02-11 13:20:00,35.57,35.59,35.54,35.58,23700.0,32.6065,32.6248,32.579,32.6156,23700.0
2015-02-11 13:25:00,35.59,35.62,35.59,35.61,33000.0,32.6248,32.6523,32.6248,32.6431,33000.0
2015-02-11 13:30:00,35.62,35.63,35.58,35.59,33300.0,32.6523,32.6615,32.6156,32.6248,33300.0
2015-02-11 13:35:00,35.58,35.62,35.58,35.6,19500.0,32.6156,32.6523,32.6156,32.634,19500.0
2015-02-11 13:40:00,35.6,35.64,35.59,35.6,32800.0,32.634,32.6706,32.6248,32.634,32800.0
2015-02-11 13:45:00,35.59,35.59,35.57,35.57,21900.0,32.6248,32.6248,32.6065,32.6065,21900.0
2015-02-11 13:50:00,35.58,35.59,35.56,35.56,29800.0,32.6156,32.6248,32.5973,32.5973,29800.0
2015-02-11 13:55:00,35.56,35.65,35.54,35.63,66600.0,32.5973,32.6798,32.579,32.6615,66600.0
2015-02-11 14:00:00,35.64,35.65,35.61,35.62,23600.0,32.6706,32.6798,32.6431,32.6523,23600.0
2015-02-11 14:05:00,35.63,35.66,35.63,35.66,49600.0,32.6615,32.689,32.6615,32.689,49600.0
2015-02-11 14:10:00,35.66,35.71,35.66,35.7,59600.0,32.689,32.7348,32.689,32.7256,59600.0
2015-02-11 14:15:00,35.69,35.7,35.66,35.67,47000.0,32.7165,32.7256,32.689,32.6981,47000.0
2015-02-11 14:20:00,35.67,35.7,35.66,35.7,25200.0,32.6981,32.7256,32.689,32.7256,25200.0
2015-02-11 14:25:00,35.7,35.7,35.67,35.69,40900.0,32.7256,32.7256,32.6981,32.7165,40900.0
2015-02-11 14:30:00,35.69,35.72,35.66,35.71,58100.0,32.7165,32.744,32.689,32.7348,58100.0
2015-02-11 14:35:00,35.72,35.75,35.71,35.75,28600.0,32.744,32.7715,32.7348,32.7715,28600.0
2015-02-11 14:40:00,35.75,35.76,35.75,35.75,13500.0,32.7715,32.7806,32.7715,32.7715,13500.0
2015-02-11 14:45:00,35.76,35.78,35.75,35.77,35200.0,32.7806,32.799,32.7715,32.7898,35200.0
2015-02-11 14:50:00,35.77,35.79,35.75,35.78,20900.0,32.7898,32.8081,32.7715,32.799,20900.0
2015-02-11 14:55:00,35.78,35.79,35.74,35.75,41300.0,32.799,32.8081,32.7623,32.7715,41300.0
2015-02-11 15:00:00,35.75,35.77,35.74,35.76,67900.0,32.7715,32.7898,32.7623,32.7806,67900.0
2015-02-11 15:05:00,35.76,35.78,35.76,35.78,25200.0,32.7806,32.799,32.7806,32.799,25200.0
2015-02-11 15:10:00,35.79,35.79,35.77,35.77,16900.0,32.8081,32.8081,32.7898,32.7898,16900.0
2015-02-11 15:15:00,35.78,35.78,35.75,35.75,41300.0,32.799,32.799,32.7715,32.7715,41300.0
2015-02-11 15:20:00,35.75,35.79,35.75,35.78,27600.0,32.7715,32.8081,32.7715,32.799,27600.0
2015-02-11 15:25:00,35.78,35.85,35.78,35.81,55600.0,32.799,32.8631,32.799,32.8265,55600.0
2015-02-11 15:30:00,35.81,35.83,35.75,35.76,56100.0,32.8265,32.8448,32.7715,32.7806,56100.0
2015-02-11 15:35:00,35.77,35.79,35.76,35.78,65600.0,32.7898,32.8081,32.7806,32.799,65600.0
2015-02-11 15:40:00,35.78,35.8,35.77,35.77,67200.0,32.799,32.8173,32.7898,32.7898,67200.0
2015-02-11 15:45:00,35.77,35.78,35.74,35.75,78200.0,32.7898,32.799,32.7623,32.7715,78200.0
2015-02-11 15:50:00,35.75,35.77,35.73,35.76,127000.0,32.7715,32.7898,32.7531,32.7806,127000.0
2015-02-11 15:55:00,35.76,35.79,35.75,35.77,199400.0,32.7806,32.8081,32.7715,32.7898,199400.0
2015-02-12 09:30:00,35.85,35.93,35.85,35.86,103200.0,32.8631,32.9365,32.8631,32.8723,103200.0
2015-02-12 09:35:00,35.85,35.86,35.74,35.77,71600.0,32.8631,32.8723,32.7623,32.7898,71600.0
2015-02-12 09:40:00,35.77,35.86,35.76,35.84,78400.0,32.7898,32.8723,32.7806,32.854,78400.0
2015-02-12 09:45:00,35.85,35.93,35.85,35.93,48400.0,32.8631,32.9365,32.8631,32.9365,48400.0
2015-02-12 09:50:00,35.93,35.98,35.92,35.98,35200.0,32.9365,32.9823,32.9273,32.9823,35200.0
2015-02-12 09:55:00,35.99,36.03,35.97,35.99,49100.0,32.9915,33.0281,32.9731,32.9915,49100.0
2015-02-12 10:00:00,36.0,36.07,36.0,36.05,99200.0,33.0006,33.0648,33.0006,33.0465,99200.0
2015-02-12 10:05:00,36.06,36.08,36.02,36.05,199900.0,33.0556,33.074,33.019,33.0465,199900.0
2015-02-12 10:10:00,36.06,36.08,36.03,36.08,98600.0,33.0556,33.074,33.0281,33.074,98600.0
2015-02-12 10:15:00,36.07,36.08,36.03,36.05,32000.0,33.0648,33.074,33.0281,33.0465,32000.0
2015-02-12 10:20:00,36.05,36.07,36.03,36.03,111900.0,33.0465,33.0648,33.0281,33.0281,111900.0
2015-02-12 10:25:00,36.03,36.05,36.02,36.02,49800.0,33.0281,33.0465,33.019,33.019,49800.0
2015-02-12 10:30:00,36.02,36.04,36.02,36.02,59600.0,33.019,33.0373,33.019,33.019,59600.0
2015-02-12 10:35:00,36.02,36.05,36.01,36.04,88900.0,33.019,33.0465,33.0098,33.0373,88900.0
2015-02-12 10:40:00,36.04,36.05,36.02,36.03,26900.0,33.0373,33.0465,33.019,33.0281,26900.0
2015-02-12 10:45:00,36.04,36.04,36.01,36.03,97200.0,33.0373,33.0373,33.0098,33.0281,97200.0
2015-02-12 10:50:00,36.03,36.06,36.01,36.01,97700.0,33.0281,33.0556,33.0098,33.0098,97700.0
2015-02-12 10:55:00,36.02,36.07,36.02,36.04,35200.0,33.019,33.0648,33.019,33.0373,35200.0
2015-02-12 11:00:00,36.03,36.06,36.02,36.06,64000.0,33.0281,33.0556,33.019,33.0556,64000.0
2015-02-12 11:05:00,36.07,36.11,36.06,36.09,59000.0,33.0648,33.1015,33.0556,33.0831,59000.0
2015-02-12 11:10:00,36.09,36.22,36.09,36.2,217200.0,33.0831,33.2023,33.0831,33.184,217200.0
2015-02-12 11:15:00,36.19,36.23,36.14,36.23,213700.0,33.1748,33.2115,33.129,33.2115,213700.0
2015-02-12 11:20:00,36.22,36.23,36.16,36.18,34000.0,33.2023,33.2115,33.1473,33.1656,34000.0
2015-02-12 11:25:00,36.18,36.2,36.16,36.2,29800.0,33.1656,33.184,33.1473,33.184,29800.0
2015-02-12 11:30:00,36.2,36.22,36.19,36.21,54200.0,33.184,33.2023,33.1748,33.1931,54200.0
2015-02-12 11:35:00,36.2,36.22,36.19,36.19,14600.0,33.184,33.2023,33.1748,33.1748,14600.0
2015-02-12 11:40:00,36.19,36.21,36.19,36.21,22900.0,33.1748,33.1931,33.1748,33.1931,22900.0
2015-02-12 11:45:00,36.21,36.24,36.19,36.21,84100.0,33.1931,33.2206,33.1748,33.1931,84100.0
2015-02-12 11:50:00,36.2,36.2,36.17,36.18,56300.0,33.184,33.184,33.1565,33.1656,56300.0
2015-02-12 11:55:00,36.17,36.18,36.16,36.17,45700.0,33.1565,33.1656,33.1473,33.1565,45700.0
2015-02-12 12:00:00,36.16,36.17,36.14,36.14,20900.0,33.1473,33.1565,33.129,33.129,20900.0
2015-02-12 12:05:00,36.14,36.15,36.12,36.14,41400.0,33.129,33.1381,33.1106,33.129,41400.0
2015-02-12 12:10:00,36.13,36.17,36.13,36.17,22000.0,33.1198,33.1565,33.1198,33.1565,22000.0
2015-02-12 12:15:00,36.16,36.18,36.14,36.15,31100.0,33.1473,33.1656,33.129,33.1381,31100.0
2015-02-12 12:20:00,36.15,36.15,36.13,36.14,35700.0,33.1381,33.1381,33.1198,33.129,35700.0
2015-02-12 12:25:00,36.14,36.16,36.12,36.15,26100.0,33.129,33.1473,33.1106,33.1381,26100.0
2015-02-12 12:30:00,36.15,36.17,36.1,36.11,41700.0,33.1381,33.1565,33.0923,33.1015,41700.0
2015-02-12 12:35:00,36.11,36.13,36.1,36.11,10600.0,33.1015,33.1198,33.0923,33.1015,10600.0
2015-02-12 12:40:00,36.11,36.13,36.09,36.13,12200.0,33.1015,33.1198,33.0831,33.1198,12200.0
2015-02-12 12:45:00,36.13,36.13,36.11,36.11,6300.0,33.1198,33.1198,33.1015,33.1015,6300.0
2015-02-12 12:50:00,36.1,36.13,36.1,36.13,4600.0,33.0923,33.1198,33.0923,33.1198,4600.0
2015-02-12 12:55:00,36.13,36.13,36.12,36.13,15300.0,33.1198,33.1198,33.1106,33.1198,15300.0
2015-02-12 13:00:00,36.14,36.17,36.13,36.17,10100.0,33.129,33.1565,33.1198,33.1565,10100.0
2015-02-12 13:05:00,36.16,36.17,36.11,36.13,9700.0,33.1473,33.1565,33.1015,33.1198,9700.0
2015-02-12 13:10:00,36.12,36.15,36.12,36.13,15100.0,33.1106,33.1381,33.1106,33.1198,15100.0
2015-02-12 13:15:00,36.14,36.15,36.13,36.14,11500.0,33.129,33.1381,33.1198,33.129,11500.0
2015-02-12 13:20:00,36.13,36.15,36.1,36.12,18300.0,33.1198,33.1381,33.0923,33.1106,18300.0
2015-02-12 13:25:00,36.11,36.13,36.1,36.12,14700.0,33.1015,33.1198,33.0923,33.1106,14700.0
2015-02-12 13:30:00,36.12,36.15,36.11,36.14,14500.0,33.1106,33.1381,33.1015,33.129,14500.0
2015-02-12 13:35:00,36.14,36.16,36.14,36.16,9700.0,33.129,33.1473,33.129,33.1473,9700.0
2015-02-12 13:40:00,36.15,36.17,36.15,36.17,12100.0,33.1381,33.1565,33.1381,33.1565,12100.0
2015-02-12 13:45:00,36.16,36.17,36.13,36.14,10800.0,33.1473,33.1565,33.1198,33.129,10800.0
2015-02-12 13:50:00,36.14,36.16,36.13,36.16,19900.0,33.129,33.1473,33.1198,33.1473,19900.0
2015-02-12 13:55:00,36.16,36.17,36.15,36.17,9300.0,33.1473,33.1565,33.1381,33.1565,9300.0
2015-02-12 14:00:00,36.17,36.18,36.15,36.15,23900.0,33.1565,33.1656,33.1381,33.1381,23900.0
2015-02-12 14:05:00,36.15,36.2,36.15,36.19,18900.0,33.1381,33.184,33.1381,33.1748,18900.0
2015-02-12 14:10:00,36.19,36.2,36.18,36.2,6600.0,33.1748,33.184,33.1656,33.184,6600.0
2015-02-12 14:15:00,36.2,36.2,36.18,36.19,12300.0,33.184,33.184,33.1656,33.1748,12300.0
2015-02-12 14:20:00,36.19,36.21,36.18,36.2,23400.0,33.1748,33.1931,33.1656,33.184,23400.0
2015-02-12 14:25:00,36.2,36.22,36.19,36.19,14700.0,33.184,33.2023,33.1748,33.1748,14700.0
2015-02-12 14:30:00,36.19,36.2,36.18,36.19,29200.0,33.1748,33.184,33.1656,33.1748,29200.0
2015-02-12 14:35:00,36.19,36.2,36.18,36.2,17800.0,33.1748,33.184,33.1656,33.184,17800.0
2015-02-12 14:40:00,36.19,36.22,36.19,36.21,12400.0,33.1748,33.2023,33.1748,33.1931,12400.0
2015-02-12 14:45:00,36.21,36.24,36.2,36.23,121100.0,33.1931,33.2206,33.184,33.2115,121100.0
2015-02-12 14:50:00,36.23,36.26,36.23,36.26,31200.0,33.2115,33.239,33.2115,33.239,31200.0
2015-02-12 14:55:00,36.26,36.31,36.25,36.3,129300.0,33.239,33.2848,33.2298,33.2756,129300.0
2015-02-12 15:00:00,36.3,36.31,36.27,36.29,48100.0,33.2756,33.2848,33.2481,33.2665,48100.0
2015-02-12 15:05:00,36.29,36.3,36.27,36.28,25600.0,33.2665,33.2756,33.2481,33.2573,25600.0
2015-02-12 15:10:00,36.29,36.29,36.26,36.27,15500.0,33.2665,33.2665,33.239,33.2481,15500.0
2015-02-12 15:15:00,36.27,36.28,36.25,36.26,14000.0,33.2481,33.2573,33.2298,33.239,14000.0
2015-02-12 15:20:00,36.27,36.28,36.25,36.27,27200.0,33.2481,33.2573,33.2298,33.2481,27200.0
2015-02-12 15:25:00,36.26,36.28,36.26,36.27,12600.0,33.239,33.2573,33.239,33.2481,12600.0
2015-02-12 15:30:00,36.27,36.27,36.24,36.26,31400.0,33.2481,33.2481,33.2206,33.239,31400.0
2015-02-12 15:35:00,36.27,36.29,36.26,36.28,23500.0,33.2481,33.2665,33.239,33.2573,23500.0
2015-02-12 15:40:00,36.27,36.3,36.27,36.28,68100.0,33.2481,33.2756,33.2481,33.2573,68100.0
2015-02-12 15:45:00,36.29,36.3,36.27,36.29,60800.0,33.2665,33.2756,33.2481,33.2665,60800.0
2015-02-12 15:50:00,36.29,36.3,36.27,36.28,325900.0,33.2665,33.2756,33.2481,33.2573,325900.0
2015-02-12 15:55:00,36.27,36.28,36.25,36.26,288000.0,33.2481,33.2573,33.2298,33.239,288000.0
2015-02-13 09:30:00,36.39,36.4,36.23,36.33,54900.0,33.3581,33.3673,33.2115,33.3031,54900.0
2015-02-13 09:35:00,36.34,36.41,36.33,36.39,59000.0,33.3123,33.3765,33.3031,33.3581,59000.0
2015-02-13 09:40:00,36.39,36.43,36.32,36.33,90900.0,33.3581,33.3948,33.294,33.3031,90900.0
2015-02-13 09:45:00,36.34,36.39,36.31,36.35,186700.0,33.3123,33.3581,33.2848,33.3215,186700.0
2015-02-13 09:50:00,36.35,36.37,36.28,36.28,154600.0,33.3215,33.3398,33.2573,33.2573,154600.0
2015-02-13 09:55:00,36.29,36.3,36.27,36.3,108800.0,33.2665,33.2756,33.2481,33.2756,108800.0
2015-02-13 10:00:00,36.29,36.33,36.22,36.24,53600.0,33.2665,33.3031,33.2023,33.2206,53600.0
2015-02-13 10:05:00,36.24,36.26,36.16,36.16,38000.0,33.2206,33.239,33.1473,33.1473,38000.0
2015-02-13 10:10:00,36.16,36.22,36.16,36.2,21400.0,33.1473,33.2023,33.1473,33.184,21400.0
2015-02-13 10:15:00,36.19,36.22,36.14,36.14,87100.0,33.1748,33.2023,33.129,33.129,87100.0
2015-02-13 10:20:00,36.14,36.15,36.05,36.09,183100.0,33.129,33.1381,33.0465,33.0831,183100.0
2015-02-13 10:25:00,36.1,36.14,36.1,36.14,23800.0,33.0923,33.129,33.0923,33.129,23800.0
2015-02-13 10:30:00,36.13,36.18,36.13,36.14,41300.0,33.1198,33.1656,33.1198,33.129,41300.0
2015-02-13 10:35:00,36.14,36.17,36.14,36.16,14600.0,33.129,33.1565,33.129,33.1473,14600.0
2015-02-13 10:40:00,36.16,36.16,36.12,36.12,8200.0,33.1473,33.1473,33.1106,33.1106,8200.0
2015-02-13 10:45:00,36.12,36.13,36.08,36.09,39700.0,33.1106,33.1198,33.074,33.0831,39700.0
2015-02-13 10:50:00,36.09,36.15,36.09,36.14,36300.0,33.0831,33.1381,33.0831,33.129,36300.0
2015-02-13 10:55:00,36.14,36.16,36.12,36.12,146600.0,33.129,33.1473,33.1106,33.1106,146600.0
2015-02-13 11:00:00,36.13,36.25,36.12,36.23,37100.0,33.1198,33.2298,33.1106,33.2115,37100.0
2015-02-13 11:05:00,36.23,36.26,36.23,36.23,22800.0,33.2115,33.239,33.2115,33.2115,22800.0
2015-02-13 11:10:00,36.23,36.25,36.23,36.24,29000.0,33.2115,33.2298,33.2115,33.2206,29000.0
2015-02-13 11:15:00,36.23,36.24,36.2,36.23,55900.0,33.2115,33.2206,33.184,33.2115,55900.0
2015-02-13 11:20:00,36.23,36.24,36.21,36.21,36000.0,33.2115,33.2206,33.1931,33.1931,36000.0
2015-02-13 11:25:00,36.21,36.22,36.2,36.21,23200.0,33.1931,33.2023,33.184,33.1931,23200.0
2015-02-13 11:30:00,36.21,36.22,36.19,36.22,11600.0,33.1931,33.2023,33.1748,33.2023,11600.0
2015-02-13 11:35:00,36.22,36.23,36.21,36.23,8500.0,33.2023,33.2115,33.1931,33.2115,8500.0
2015-02-13 11:40:00,36.23,36.28,36.23,36.27,16900.0,33.2115,33.2573,33.2115,33.2481,16900.0
2015-02-13 11:45:00,36.27,36.27,36.24,36.24,27200.0,33.2481,33.2481,33.2206,33.2206,27200.0
2015-02-13 11:50:00,36.24,36.26,36.23,36.26,9100.0,33.2206,33.239,33.2115,33.239,9100.0
2015-02-13 11:55:00,36.24,36.27,36.24,36.25,19200.0,33.2206,33.2481,33.2206,33.2298,19200.0
2015-02-13 12:00:00,36.25,36.26,36.23,36.25,10900.0,33.2298,33.239,33.2115,33.2298,10900.0
2015-02-13 12:05:00,36.26,36.26,36.24,36.25,8200.0,33.239,33.239,33.2206,33.2298,8200.0
2015-02-13 12:10:00,36.25,36.26,36.24,36.25,6400.0,33.2298,33.239,33.2206,33.2298,6400.0
2015-02-13 12:15:00,36.25,36.26,36.24,36.25,23700.0,33.2298,33.239,33.2206,33.2298,23700.0
2015-02-13 12:20:00,36.24,36.27,36.24,36.26,14400.0,33.2206,33.2481,33.2206,33.239,14400.0
2015-02-13 12:25:00,36.27,36.27,36.25,36.25,7000.0,33.2481,33.2481,33.2298,33.2298,7000.0
2015-02-13 12:30:00,36.25,36.26,36.23,36.26,15200.0,33.2298,33.239,33.2115,33.239,15200.0
2015-02-13 12:35:00,36.25,36.26,36.22,36.22,43200.0,33.2298,33.239,33.2023,33.2023,43200.0
2015-02-13 12:40:00,36.22,36.22,36.19,36.22,17500.0,33.2023,33.2023,33.1748,33.2023,17500.0
2015-02-13 12:45:00,36.21,36.23,36.2,36.22,19600.0,33.1931,33.2115,33.184,33.2023,19600.0
2015-02-13 12:50:00,36.22,36.26,36.22,36.25,9900.0,33.2023,33.239,33.2023,33.2298,9900.0
2015-02-13 12:55:00,36.24,36.25,36.22,36.23,6500.0,33.2206,33.2298,33.2023,33.2115,6500.0
2015-02-13 13:00:00,36.24,36.27,36.23,36.27,7100.0,33.2206,33.2481,33.2115,33.2481,7100.0
2015-02-13 13:05:00,36.27,36.27,36.24,36.25,5500.0,33.2481,33.2481,33.2206,33.2298,5500.0
2015-02-13 13:10:00,36.25,36.28,36.24,36.28,4300.0,33.2298,33.2573,33.2206,33.2573,4300.0
2015-02-13 13:15:00,36.28,36.33,36.27,36.33,181800.0,33.2573,33.3031,33.2481,33.3031,181800.0
2015-02-13 13:20:00,36.34,36.37,36.32,36.32,140600.0,33.3123,33.3398,33.294,33.294,140600.0
2015-02-13 13:25:00,36.32,36.32,36.26,36.26,12300.0,33.294,33.294,33.239,33.239,12300.0
2015-02-13 13:30:00,36.26,36.27,36.23,36.25,35900.0,33.239,33.2481,33.2115,33.2298,35900.0
2015-02-13 13:35:00,36.25,36.25,36.2,36.23,31900.0,33.2298,33.2298,33.184,33.2115,31900.0
2015-02-13 13:40:00,36.24,36.27,36.23,36.25,19600.0,33.2206,33.2481,33.2115,33.2298,19600.0
2015-02-13 13:45:00,36.24,36.25,36.23,36.24,10300.0,33.2206,33.2298,33.2115,33.2206,10300.0
2015-02-13 13:50:00,36.24,36.26,36.24,36.26,18600.0,33.2206,33.239,33.2206,33.239,18600.0
2015-02-13 13:55:00,36.25,36.32,36.25,36.3,130500.0,33.2298,33.294,33.2298,33.2756,130500.0
2015-02-13 14:00:00,36.29,36.3,36.27,36.29,18600.0,33.2665,33.2756,33.2481,33.2665,18600.0
2015-02-13 14:05:00,36.28,36.32,36.28,36.29,9900.0,33.2573,33.294,33.2573,33.2665,9900.0
2015-02-13 14:10:00,36.3,36.31,36.28,36.28,12400.0,33.2756,33.2848,33.2573,33.2573,12400.0
2015-02-13 14:15:00,36.28,36.31,36.27,36.29,10700.0,33.2573,33.2848,33.2481,33.2665,10700.0
2015-02-13 14:20:00,36.3,36.32,36.29,36.32,19000.0,33.2756,33.294,33.2665,33.294,19000.0
2015-02-13 14:25:00,36.32,36.35,36.31,36.33,14600.0,33.294,33.3215,33.2848,33.3031,14600.0
2015-02-13 14:30:00,36.33,36.33,36.31,36.32,8700.0,33.3031,33.3031,33.2848,33.294,8700.0
2015-02-13 14:35:00,36.32,36.33,36.31,36.31,11800.0,33.294,33.3031,33.2848,33.2848,11800.0
2015-02-13 14:40:00,36.31,36.35,36.3,36.32,20900.0,33.2848,33.3215,33.2756,33.294,20900.0
2015-02-13 14:45:00,36.32,36.33,36.3,36.31,17400.0,33.294,33.3031,33.2756,33.2848,17400.0
2015-02-13 14:50:00,36.31,36.32,36.29,36.3,6500.0,33.2848,33.294,33.2665,33.2756,6500.0
2015-02-13 14:55:00,36.31,36.32,36.29,36.31,16400.0,33.2848,33.294,33.2665,33.2848,16400.0
2015-02-13 15:00:00,36.31,36.33,36.29,36.32,19100.0,33.2848,33.3031,33.2665,33.294,19100.0
2015-02-13 15:05:00,36.33,36.37,36.33,36.36,31400.0,33.3031,33.3398,33.3031,33.3306,31400.0
2015-02-13 15:10:00,36.36,36.36,36.34,36.35,5600.0,33.3306,33.3306,33.3123,33.3215,5600.0
2015-02-13 15:15:00,36.35,36.36,36.33,36.36,29600.0,33.3215,33.3306,33.3031,33.3306,29600.0
2015-02-13 15:20:00,36.36,36.36,36.33,36.35,36600.0,33.3306,33.3306,33.3031,33.3215,36600.0
2015-02-13 15:25:00,36.36,36.38,36.34,36.36,25200.0,33.3306,33.349,33.3123,33.3306,25200.0
2015-02-13 15:30:00,36.37,36.39,36.35,36.35,53500.0,33.3398,33.3581,33.3215,33.3215,53500.0
2015-02-13 15:35:00,36.36,36.37,36.34,36.34,18600.0,33.3306,33.3398,33.3123,33.3123,18600.0
2015-02-13 15:40:00,36.34,36.37,36.34,36.37,18800.0,33.3123,33.3398,33.3123,33.3398,18800.0
2015-02-13 15:45:00,36.37,36.38,36.34,36.36,77300.0,33.3398,33.349,33.3123,33.3306,77300.0
2015-02-13 15:50:00,36.36,36.39,36.35,36.37,78300.0,33.3306,33.3581,33.3215,33.3398,78300.0
2015-02-13 15:55:00,36.38,36.38,36.35,36.37,187500.0,33.349,33.349,33.3215,33.3398,187500.0
2015-02-17 09:30:00,36.4,36.4,36.26,36.26,131900.0,33.3673,33.3673,33.239,33.239,131900.0
2015-02-17 09:35:00,36.26,36.32,36.24,36.27,46700.0,33.239,33.294,33.2206,33.2481,46700.0
2015-02-17 09:40:00,36.27,36.27,36.2,36.21,39600.0,33.2481,33.2481,33.184,33.1931,39600.0
2015-02-17 09:45:00,36.2,36.27,36.2,36.22,35200.0,33.184,33.2481,33.184,33.2023,35200.0
2015-02-17 09:50:00,36.23,36.23,36.18,36.22,70800.0,33.2115,33.2115,33.1656,33.2023,70800.0
2015-02-17 09:55:00,36.22,36.3,36.19,36.28,42300.0,33.2023,33.2756,33.1748,33.2573,42300.0
2015-02-17 10:00:00,36.27,36.29,36.21,36.27,342500.0,33.2481,33.2665,33.1931,33.2481,342500.0
2015-02-17 10:05:00,36.27,36.27,36.19,36.23,210900.0,33.2481,33.2481,33.1748,33.2115,210900.0
2015-02-17 10:10:00,36.22,36.27,36.21,36.25,46800.0,33.2023,33.2481,33.1931,33.2298,46800.0
2015-02-17 10:15:00,36.23,36.23,36.16,36.16,39600.0,33.2115,33.2115,33.1473,33.1473,39600.0
2015-02-17 10:20:00,36.16,36.18,36.11,36.14,28000.0,33.1473,33.1656,33.1015,33.129,28000.0
2015-02-17 10:25:00,36.14,36.15,36.1,36.14,33800.0,33.129,33.1381,33.0923,33.129,33800.0
2015-02-17 10:30:00,36.15,36.23,36.14,36.23,29200.0,33.1381,33.2115,33.129,33.2115,29200.0
2015-02-17 10:35:00,36.23,36.24,36.21,36.21,30500.0,33.2115,33.2206,33.1931,33.1931,30500.0
2015-02-17 10:40:00,36.21,36.23,36.18,36.23,33700.0,33.1931,33.2115,33.1656,33.2115,33700.0
2015-02-17 10:45:00,36.23,36.23,36.16,36.19,28500.0,33.2115,33.2115,33.1473,33.1748,28500.0
2015-02-17 10:50:00,36.19,36.2,36.12,36.13,17100.0,33.1748,33.184,33.1106,33.1198,17100.0
2015-02-17 10:55:00,36.13,36.18,36.1,36.17,52600.0,33.1198,33.1656,33.0923,33.1565,52600.0
2015-02-17 11:00:00,36.17,36.2,36.16,36.2,42100.0,33.1565,33.184,33.1473,33.184,42100.0
2015-02-17 11:05:00,36.19,36.23,36.18,36.23,16300.0,33.1748,33.2115,33.1656,33.2115,16300.0
2015-02-17 11:10:00,36.23,36.25,36.22,36.24,27000.0,33.2115,33.2298,33.2023,33.2206,27000.0
2015-02-17 11:15:00,36.24,36.3,36.24,36.28,38400.0,33.2206,33.2756,33.2206,33.2573,38400.0
2015-02-17 11:20:00,36.29,36.32,36.27,36.32,26900.0,33.2665,33.294,33.2481,33.294,26900.0
2015-02-17 11:25:00,36.31,36.34,36.28,36.29,17200.0,33.2848,33.3123,33.2573,33.2665,17200.0
2015-02-17 11:30:00,36.29,36.34,36.28,36.32,18400.0,33.2665,33.3123,33.2573,33.294,18400.0
2015-02-17 11:35:00,36.32,36.34,36.31,36.33,8500.0,33.294,33.3123,33.2848,33.3031,8500.0
2015-02-17 11:40:00,36.34,36.36,36.32,36.35,66000.0,33.3123,33.3306,33.294,33.3215,66000.0
2015-02-17 11:45:00,36.36,36.37,36.34,36.35,12700.0,33.3306,33.3398,33.3123,33.3215,12700.0
2015-02-17 11:50:00,36.35,36.39,36.34,36.38,18000.0,33.3215,33.3581,33.3123,33.349,18000.0
2015-02-17 11:55:00,36.38,36.4,36.35,36.36,33100.0,33.349,33.3673,33.3215,33.3306,33100.0
2015-02-17 12:00:00,36.37,36.41,36.37,36.4,23900.0,33.3398,33.3765,33.3398,33.3673,23900.0
2015-02-17 12:05:00,36.4,36.4,36.38,36.4,13700.0,33.3673,33.3673,33.349,33.3673,13700.0
2015-02-17 12:10:00,36.4,36.4,36.38,36.4,8800.0,33.3673,33.3673,33.349,33.3673,8800.0
2015-02-17 12:15:00,36.4,36.44,36.4,36.41,30400.0,33.3673,33.404,33.3673,33.3765,30400.0
2015-02-17 12:20:00,36.41,36.44,36.41,36.44,9600.0,33.3765,33.404,33.3765,33.404,9600.0
2015-02-17 12:25:00,36.43,36.44,36.42,36.44,21100.0,33.3948,33.404,33.3856,33.404,21100.0
2015-02-17 12:30:00,36.44,36.48,36.43,36.46,14200.0,33.404,33.4406,33.3948,33.4223,14200.0
2015-02-17 12:35:00,36.45,36.45,36.44,36.45,13400.0,33.4131,33.4131,33.404,33.4131,13400.0
2015-02-17 12:40:00,36.44,36.48,36.43,36.48,85300.0,33.404,33.4406,33.3948,33.4406,85300.0
2015-02-17 12:45:00,36.48,36.56,36.48,36.56,180700.0,33.4406,33.514,33.4406,33.514,180700.0
2015-02-17 12:50:00,36.55,36.57,36.54,36.57,75300.0,33.5048,33.5231,33.4956,33.5231,75300.0
2015-02-17 12:55:00,36.57,36.57,36.54,36.56,18800.0,33.5231,33.5231,33.4956,33.514,18800.0
2015-02-17 13:00:00,36.56,36.61,36.55,36.61,17500.0,33.514,33.5598,33.5048,33.5598,17500.0
2015-02-17 13:05:00,36.61,36.63,36.57,36.58,84900.0,33.5598,33.5781,33.5231,33.5323,84900.0
2015-02-17 13:10:00,36.58,36.59,36.57,36.59,25200.0,33.5323,33.5415,33.5231,33.5415,25200.0
2015-02-17 13:15:00,36.59,36.64,36.59,36.64,90100.0,33.5415,33.5873,33.5415,33.5873,90100.0
2015-02-17 13:20:00,36.64,36.67,36.63,36.64,25200.0,33.5873,33.6148,33.5781,33.5873,25200.0
2015-02-17 13:25:00,36.63,36.63,36.6,36.61,40200.0,33.5781,33.5781,33.5506,33.5598,40200.0
2015-02-17 13:30:00,36.62,36.64,36.61,36.61,56000.0,33.569,33.5873,33.5598,33.5598,56000.0
2015-02-17 13:35:00,36.61,36.61,36.59,36.6,39300.0,33.5598,33.5598,33.5415,33.5506,39300.0
2015-02-17 13:40:00,36.59,36.61,36.58,36.59,29000.0,33.5415,33.5598,33.5323,33.5415,29000.0
2015-02-17 13:45:00,36.59,36.6,36.56,36.58,15700.0,33.5415,33.5506,33.514,33.5323,15700.0
2015-02-17 13:50:00,36.56,36.57,36.52,36.53,10800.0,33.514,33.5231,33.4773,33.4865,10800.0
2015-02-17 13:55:00,36.53,36.53,36.49,36.49,11000.0,33.4865,33.4865,33.4498,33.4498,11000.0
2015-02-17 14:00:00,36.5,36.5,36.47,36.5,19300.0,33.459,33.459,33.4315,33.459,19300.0
2015-02-17 14:05:00,36.5,36.52,36.48,36.48,23200.0,33.459,33.4773,33.4406,33.4406,23200.0
2015-02-17 14:10:00,36.49,36.49,36.47,36.48,12700.0,33.4498,33.4498,33.4315,33.4406,12700.0
2015-02-17 14:15:00,36.49,36.49,36.45,36.46,16000.0,33.4498,33.4498,33.4131,33.4223,16000.0
2015-02-17 14:20:00,36.46,36.47,36.45,36.45,32600.0,33.4223,33.4315,33.4131,33.4131,32600.0
2015-02-17 14:25:00,36.45,36.46,36.43,36.45,33900.0,33.4131,33.4223,33.3948,33.4131,33900.0
2015-02-17 14:30:00,36.44,36.47,36.44,36.46,26800.0,33.404,33.4315,33.404,33.4223,26800.0
2015-02-17 14:35:00,36.46,36.47,36.45,36.45,9700.0,33.4223,33.4315,33.4131,33.4131,9700.0
2015-02-17 14:40:00,36.46,36.46,36.44,36.45,29500.0,33.4223,33.4223,33.404,33.4131,29500.0
2015-02-17 14:45:00,36.44,36.49,36.43,36.48,50400.0,33.404,33.4498,33.3948,33.4406,50400.0
2015-02-17 14:50:00,36.49,36.5,36.45,36.46,62000.0,33.4498,33.459,33.4131,33.4223,62000.0
2015-02-17 14:55:00,36.47,36.47,36.44,36.44,41100.0,33.4315,33.4315,33.404,33.404,41100.0
2015-02-17 15:00:00,36.44,36.47,36.44,36.47,55100.0,33.404,33.4315,33.404,33.4315,55100.0
2015-02-17 15:05:00,36.47,36.51,36.47,36.51,50200.0,33.4315,33.4681,33.4315,33.4681,50200.0
2015-02-17 15:10:00,36.51,36.53,36.5,36.53,61500.0,33.4681,33.4865,33.459,33.4865,61500.0
2015-02-17 15:15:00,36.52,36.52,36.5,36.51,63000.0,33.4773,33.4773,33.459,33.4681,63000.0
2015-02-17 15:20:00,36.52,36.54,36.49,36.53,86300.0,33.4773,33.4956,33.4498,33.4865,86300.0
2015-02-17 15:25:00,36.53,36.53,36.51,36.51,45900.0,33.4865,33.4865,33.4681,33.4681,45900.0
2015-02-17 15:30:00,36.51,36.52,36.48,36.5,152300.0,33.4681,33.4773,33.4406,33.459,152300.0
2015-02-17 15:35:00,36.5,36.52,36.49,36.5,79400.0,33.459,33.4773,33.4498,33.459,79400.0
2015-02-17 15:40:00,36.5,36.51,36.48,36.48,59000.0,33.459,33.4681,33.4406,33.4406,59000.0
2015-02-17 15:45:00,36.48,36.49,36.47,36.47,67700.0,33.4406,33.4498,33.4315,33.4315,67700.0
2015-02-17 15:50:00,36.47,36.49,36.47,36.48,96700.0,33.4315,33.4498,33.4315,33.4406,96700.0
2015-02-17 15:55:00,36.48,36.53,36.48,36.53,173200.0,33.4406,33.4865,33.4406,33.4865,173200.0
2015-02-18 09:30:00,36.46,36.51,36.4,36.42,92800.0,33.4223,33.4681,33.3673,33.3856,92800.0
2015-02-18 09:35:00,36.41,36.47,36.37,36.45,80600.0,33.3765,33.4315,33.3398,33.4131,80600.0
2015-02-18 09:40:00,36.46,36.51,36.43,36.45,44600.0,33.4223,33.4681,33.3948,33.4131,44600.0
2015-02-18 09:45:00,36.45,36.5,36.42,36.48,30600.0,33.4131,33.459,33.3856,33.4406,30600.0
2015-02-18 09:50:00,36.48,36.49,36.42,36.42,51500.0,33.4406,33.4498,33.3856,33.3856,51500.0
2015-02-18 09:55:00,36.42,36.44,36.38,36.39,24000.0,33.3856,33.404,33.349,33.3581,24000.0
2015-02-18 10:00:00,36.39,36.39,36.31,36.37,57400.0,33.3581,33.3581,33.2848,33.3398,57400.0
2015-02-18 10:05:00,36.36,36.39,36.33,36.36,34300.0,33.3306,33.3581,33.3031,33.3306,34300.0
2015-02-18 10:10:00,36.37,36.38,36.28,36.33,146400.0,33.3398,33.349,33.2573,33.3031,146400.0
2015-02-18 10:15:00,36.32,36.32,36.29,36.31,25200.0,33.294,33.294,33.2665,33.2848,25200.0
2015-02-18 10:20:00,36.31,36.34,36.28,36.29,37100.0,33.2848,33.3123,33.2573,33.2665,37100.0
2015-02-18 10:25:00,36.28,36.31,36.25,36.3,15700.0,33.2573,33.2848,33.2298,33.2756,15700.0
2015-02-18 10:30:00,36.29,36.33,36.29,36.32,9500.0,33.2665,33.3031,33.2665,33.294,9500.0
2015-02-18 10:35:00,36.33,36.36,36.32,36.35,19600.0,33.3031,33.3306,33.294,33.3215,19600.0
2015-02-18 10:40:00,36.36,36.41,36.36,36.39,3500.0,33.3306,33.3765,33.3306,33.3581,3500.0
2015-02-18 10:45:00,36.4,36.4,36.35,36.36,5600.0,33.3673,33.3673,33.3215,33.3306,5600.0
2015-02-18 10:50:00,36.36,36.38,36.34,36.35,79000.0,33.3306,33.349,33.3123,33.3215,79000.0
2015-02-18 10:55:00,36.35,36.36,36.27,36.28,46200.0,33.3215,33.3306,33.2481,33.2573,46200.0
2015-02-18 11:00:00,36.28,36.29,36.24,36.29,55800.0,33.2573,33.2665,33.2206,33.2665,55800.0
2015-02-18 11:05:00,36.3,36.33,36.28,36.31,22500.0,33.2756,33.3031,33.2573,33.2848,22500.0
2015-02-18 11:10:00,36.32,36.32,36.3,36.3,42200.0,33.294,33.294,33.2756,33.2756,42200.0
2015-02-18 11:15:00,36.3,36.31,36.29,36.29,13200.0,33.2756,33.2848,33.2665,33.2665,13200.0
2015-02-18 11:20:00,36.29,36.3,36.27,36.28,8700.0,33.2665,33.2756,33.2481,33.2573,8700.0
2015-02-18 11:25:00,36.27,36.29,36.27,36.29,6400.0,33.2481,33.2665,33.2481,33.2665,6400.0
2015-02-18 11:30:00,36.3,36.34,36.29,36.32,8800.0,33.2756,33.3123,33.2665,33.294,8800.0
2015-02-18 11:35:00,36.33,36.38,36.33,36.38,20100.0,33.3031,33.349,33.3031,33.349,20100.0
2015-02-18 11:40:00,36.38,36.38,36.33,36.34,12400.0,33.349,33.349,33.3031,33.3123,12400.0
2015-02-18 11:45:00,36.34,36.35,36.31,36.34,12300.0,33.3123,33.3215,33.2848,33.3123,12300.0
2015-02-18 11:50:00,36.34,36.35,36.33,36.33,6800.0,33.3123,33.3215,33.3031,33.3031,6800.0
2015-02-18 11:55:00,36.33,36.35,36.32,36.33,25100.0,33.3031,33.3215,33.294,33.3031,25100.0
2015-02-18 12:00:00,36.33,36.35,36.31,36.33,13000.0,33.3031,33.3215,33.2848,33.3031,13000.0
2015-02-18 12:05:00,36.33,36.33,36.3,36.3,9700.0,33.3031,33.3031,33.2756,33.2756,9700.0
2015-02-18 12:10:00,36.3,36.31,36.28,36.28,12200.0,33.2756,33.2848,33.2573,33.2573,12200.0
2015-02-18 12:15:00,36.28,36.31,36.28,36.31,10500.0,33.2573,33.2848,33.2573,33.2848,10500.0
2015-02-18 12:20:00,36.3,36.32,36.29,36.29,8400.0,33.2756,33.294,33.2665,33.2665,8400.0
2015-02-18 12:25:00,36.29,36.29,36.27,36.29,8900.0,33.2665,33.2665,33.2481,33.2665,8900.0
2015-02-18 12:30:00,36.28,36.33,36.28,36.32,15700.0,33.2573,33.3031,33.2573,33.294,15700.0
2015-02-18 12:35:00,36.33,36.34,36.25,36.25,126900.0,33.3031,33.3123,33.2298,33.2298,126900.0
2015-02-18 12:40:00,36.25,36.25,36.21,36.23,53700.0,33.2298,33.2298,33.1931,33.2115,53700.0
2015-02-18 12:45:00,36.23,36.26,36.22,36.25,11600.0,33.2115,33.239,33.2023,33.2298,11600.0
2015-02-18 12:50:00,36.26,36.27,36.24,36.25,15700.0,33.239,33.2481,33.2206,33.2298,15700.0
2015-02-18 12:55:00,36.25,36.26,36.23,36.26,9000.0,33.2298,33.239,33.2115,33.239,9000.0
2015-02-18 13:00:00,36.26,36.31,36.26,36.29,17000.0,33.239,33.2848,33.239,33.2665,17000.0
2015-02-18 13:05:00,36.29,36.31,36.27,36.3,10400.0,33.2665,33.2848,33.2481,33.2756,10400.0
2015-02-18 13:10:00,36.3,36.32,36.3,36.31,7600.0,33.2756,33.294,33.2756,33.2848,7600.0
2015-02-18 13:15:00,36.31,36.35,36.31,36.34,14200.0,33.2848,33.3215,33.2848,33.3123,14200.0
2015-02-18 13:20:00,36.34,36.34,36.31,36.31,9700.0,33.3123,33.3123,33.2848,33.2848,9700.0
2015-02-18 13:25:00,36.3,36.32,36.29,36.3,25700.0,33.2756,33.294,33.2665,33.2756,25700.0
2015-02-18 13:30:00,36.3,36.33,36.3,36.33,15900.0,33.2756,33.3031,33.2756,33.3031,15900.0
2015-02-18 13:35:00,36.33,36.33,36.3,36.32,15400.0,33.3031,33.3031,33.2756,33.294,15400.0
2015-02-18 13:40:00,36.32,36.32,36.3,36.31,7300.0,33.294,33.294,33.2756,33.2848,7300.0
2015-02-18 13:45:00,36.31,36.32,36.28,36.29,19200.0,33.2848,33.294,33.2573,33.2665,19200.0
2015-02-18 13:50:00,36.29,36.31,36.27,36.3,19500.0,33.2665,33.2848,33.2481,33.2756,19500.0
2015-02-18 13:55:00,36.29,36.29,36.27,36.28,4700.0,33.2665,33.2665,33.2481,33.2573,4700.0
2015-02-18 14:00:00,36.28,36.34,36.27,36.31,57500.0,33.2573,33.3123,33.2481,33.2848,57500.0
2015-02-18 14:05:00,36.31,36.36,36.31,36.31,23400.0,33.2848,33.3306,33.2848,33.2848,23400.0
2015-02-18 14:10:00,36.32,36.36,36.32,36.35,10300.0,33.294,33.3306,33.294,33.3215,10300.0
2015-02-18 14:15:00,36.36,36.37,36.33,36.35,18900.0,33.3306,33.3398,33.3031,33.3215,18900.0
2015-02-18 14:20:00,36.35,36.35,36.33,36.34,5400.0,33.3215,33.3215,33.3031,33.3123,5400.0
2015-02-18 14:25:00,36.34,36.35,36.31,36.32,7400.0,33.3123,33.3215,33.2848,33.294,7400.0
2015-02-18 14:30:00,36.31,36.37,36.3,36.37,13800.0,33.2848,33.3398,33.2756,33.3398,13800.0
2015-02-18 14:35:00,36.36,36.37,36.35,36.37,6800.0,33.3306,33.3398,33.3215,33.3398,6800.0
2015-02-18 14:40:00,36.37,36.41,36.37,36.41,13400.0,33.3398,33.3765,33.3398,33.3765,13400.0
2015-02-18 14:45:00,36.41,36.42,36.4,36.42,60500.0,33.3765,33.3856,33.3673,33.3856,60500.0
2015-02-18 14:50:00,36.42,36.45,36.41,36.44,5800.0,33.3856,33.4131,33.3765,33.404,5800.0
2015-02-18 14:55:00,36.44,36.46,36.42,36.45,50300.0,33.404,33.4223,33.3856,33.4131,50300.0
2015-02-18 15:00:00,36.45,36.47,36.44,36.45,14600.0,33.4131,33.4315,33.404,33.4131,14600.0
2015-02-18 15:05:00,36.45,36.49,36.45,36.49,93200.0,33.4131,33.4498,33.4131,33.4498,93200.0
2015-02-18 15:10:00,36.49,36.5,36.45,36.45,61000.0,33.4498,33.459,33.4131,33.4131,61000.0
2015-02-18 15:15:00,36.46,36.47,36.44,36.46,35500.0,33.4223,33.4315,33.404,33.4223,35500.0
2015-02-18 15:20:00,36.46,36.46,36.43,36.45,15400.0,33.4223,33.4223,33.3948,33.4131,15400.0
2015-02-18 15:25:00,36.45,36.45,36.42,36.43,36100.0,33.4131,33.4131,33.3856,33.3948,36100.0
2015-02-18 15:30:00,36.44,36.46,36.43,36.45,49100.0,33.404,33.4223,33.3948,33.4131,49100.0
2015-02-18 15:35:00,36.45,36.45,36.42,36.45,19200.0,33.4131,33.4131,33.3856,33.4131,19200.0
2015-02-18 15:40:00,36.44,36.45,36.43,36.43,36500.0,33.404,33.4131,33.3948,33.3948,36500.0
2015-02-18 15:45:00,36.44,36.46,36.43,36.43,48200.0,33.404,33.4223,33.3948,33.3948,48200.0
2015-02-18 15:50:00,36.44,36.45,36.43,36.43,80500.0,33.404,33.4131,33.3948,33.3948,80500.0
2015-02-18 15:55:00,36.44,36.47,36.44,36.46,109000.0,33.404,33.4315,33.404,33.4223,109000.0
2015-02-19 09:30:00,36.4,36.46,36.36,36.4,79900.0,33.3673,33.4223,33.3306,33.3673,79900.0
2015-02-19 09:35:00,36.39,36.43,36.39,36.43,46000.0,33.3581,33.3948,33.3581,33.3948,46000.0
2015-02-19 09:40:00,36.43,36.49,36.42,36.48,38100.0,33.3948,33.4498,33.3856,33.4406,38100.0
2015-02-19 09:45:00,36.48,36.48,36.39,36.4,38500.0,33.4406,33.4406,33.3581,33.3673,38500.0
2015-02-19 09:50:00,36.4,36.46,36.4,36.46,24500.0,33.3673,33.4223,33.3673,33.4223,24500.0
2015-02-19 09:55:00,36.46,36.48,36.44,36.45,21600.0,33.4223,33.4406,33.404,33.4131,21600.0
2015-02-19 10:00:00,36.45,36.49,36.41,36.49,24000.0,33.4131,33.4498,33.3765,33.4498,24000.0
2015-02-19 10:05:00,36.48,36.53,36.48,36.51,23800.0,33.4406,33.4865,33.4406,33.4681,23800.0
2015-02-19 10:10:00,36.52,36.55,36.5,36.53,14500.0,33.4773,33.5048,33.459,33.4865,14500.0
2015-02-19 10:15:00,36.52,36.53,36.5,36.53,43500.0,33.4773,33.4865,33.459,33.4865,43500.0
2015-02-19 10:20:00,36.53,36.56,36.53,36.54,20500.0,33.4865,33.514,33.4865,33.4956,20500.0
2015-02-19 10:25:00,36.54,36.54,36.48,36.48,20100.0,33.4956,33.4956,33.4406,33.4406,20100.0
2015-02-19 10:30:00,36.49,36.5,36.48,36.48,20400.0,33.4498,33.459,33.4406,33.4406,20400.0
2015-02-19 10:35:00,36.48,36.52,36.48,36.51,16200.0,33.4406,33.4773,33.4406,33.4681,16200.0
2015-02-19 10:40:00,36.51,36.53,36.48,36.53,10900.0,33.4681,33.4865,33.4406,33.4865,10900.0
2015-02-19 10:45:00,36.52,36.52,36.5,36.5,5100.0,33.4773,33.4773,33.459,33.459,5100.0
2015-02-19 10:50:00,36.5,36.52,36.49,36.5,12600.0,33.459,33.4773,33.4498,33.459,12600.0
2015-02-19 10:55:00,36.51,36.54,36.5,36.53,6600.0,33.4681,33.4956,33.459,33.4865,6600.0
2015-02-19 11:00:00,36.53,36.54,36.51,36.51,17500.0,33.4865,33.4956,33.4681,33.4681,17500.0
2015-02-19 11:05:00,36.5,36.5,36.47,36.48,26300.0,33.459,33.459,33.4315,33.4406,26300.0
2015-02-19 11:10:00,36.48,36.52,36.48,36.52,105600.0,33.4406,33.4773,33.4406,33.4773,105600.0
2015-02-19 11:15:00,36.52,36.52,36.49,36.51,33100.0,33.4773,33.4773,33.4498,33.4681,33100.0
2015-02-19 11:20:00,36.51,36.51,36.47,36.47,44200.0,33.4681,33.4681,33.4315,33.4315,44200.0
2015-02-19 11:25:00,36.47,36.49,36.47,36.48,49200.0,33.4315,33.4498,33.4315,33.4406,49200.0
2015-02-19 11:30:00,36.48,36.49,36.46,36.48,39600.0,33.4406,33.4498,33.4223,33.4406,39600.0
2015-02-19 11:35:00,36.47,36.48,36.45,36.45,37100.0,33.4315,33.4406,33.4131,33.4131,37100.0
2015-02-19 11:40:00,36.45,36.47,36.45,36.47,22400.0,33.4131,33.4315,33.4131,33.4315,22400.0
2015-02-19 11:45:00,36.48,36.49,36.47,36.49,18000.0,33.4406,33.4498,33.4315,33.4498,18000.0
2015-02-19 11:50:00,36.48,36.52,36.47,36.51,189900.0,33.4406,33.4773,33.4315,33.4681,189900.0
2015-02-19 11:55:00,36.51,36.53,36.51,36.53,4100.0,33.4681,33.4865,33.4681,33.4865,4100.0
2015-02-19 12:00:00,36.52,36.52,36.49,36.5,14400.0,33.4773,33.4773,33.4498,33.459,14400.0
2015-02-19 12:05:00,36.49,36.51,36.48,36.51,7500.0,33.4498,33.4681,33.4406,33.4681,7500.0
2015-02-19 12:10:00,36.51,36.55,36.51,36.54,6900.0,33.4681,33.5048,33.4681,33.4956,6900.0
2015-02-19 12:15:00,36.55,36.57,36.54,36.57,21700.0,33.5048,33.5231,33.4956,33.5231,21700.0
2015-02-19 12:20:00,36.58,36.6,36.58,36.59,2100.0,33.5323,33.5506,33.5323,33.5415,2100.0
2015-02-19 12:25:00,36.59,36.6,36.54,36.54,16900.0,33.5415,33.5506,33.4956,33.4956,16900.0
2015-02-19 12:30:00,36.54,36.58,36.54,36.55,9300.0,33.4956,33.5323,33.4956,33.5048,9300.0
2015-02-19 12:35:00,36.54,36.57,36.53,36.57,9800.0,33.4956,33.5231,33.4865,33.5231,9800.0
2015-02-19 12:40:00,36.57,36.58,36.55,36.57,7100.0,33.5231,33.5323,33.5048,33.5231,7100.0
2015-02-19 12:45:00,36.57,36.58,36.55,36.56,7400.0,33.5231,33.5323,33.5048,33.514,7400.0
2015-02-19 12:50:00,36.57,36.57,36.54,36.55,18400.0,33.5231,33.5231,33.4956,33.5048,18400.0
2015-02-19 12:55:00,36.55,36.57,36.54,36.55,12900.0,33.5048,33.5231,33.4956,33.5048,12900.0
2015-02-19 13:00:00,36.56,36.56,36.54,36.55,10200.0,33.514,33.514,33.4956,33.5048,10200.0
2015-02-19 13:05:00,36.54,36.55,36.52,36.54,6500.0,33.4956,33.5048,33.4773,33.4956,6500.0
2015-02-19 13:10:00,36.53,36.53,36.52,36.52,4600.0,33.4865,33.4865,33.4773,33.4773,4600.0
2015-02-19 13:15:00,36.53,36.55,36.52,36.55,6300.0,33.4865,33.5048,33.4773,33.5048,6300.0
2015-02-19 13:20:00,36.54,36.56,36.49,36.51,18100.0,33.4956,33.514,33.4498,33.4681,18100.0
2015-02-19 13:25:00,36.51,36.52,36.51,36.52,2900.0,33.4681,33.4773,33.4681,33.4773,2900.0
2015-02-19 13:30:00,36.52,36.54,36.51,36.54,24000.0,33.4773,33.4956,33.4681,33.4956,24000.0
2015-02-19 13:35:00,36.54,36.57,36.53,36.57,6500.0,33.4956,33.5231,33.4865,33.5231,6500.0
2015-02-19 13:40:00,36.57,36.58,36.55,36.57,7900.0,33.5231,33.5323,33.5048,33.5231,7900.0
2015-02-19 13:45:00,36.56,36.57,36.54,36.55,7600.0,33.514,33.5231,33.4956,33.5048,7600.0
2015-02-19 13:50:00,36.55,36.58,36.55,36.58,3500.0,33.5048,33.5323,33.5048,33.5323,3500.0
2015-02-19 13:55:00,36.58,36.58,36.56,36.57,2600.0,33.5323,33.5323,33.514,33.5231,2600.0
2015-02-19 14:00:00,36.58,36.58,36.55,36.55,8500.0,33.5323,33.5323,33.5048,33.5048,8500.0
2015-02-19 14:05:00,36.56,36.57,36.55,36.55,2400.0,33.514,33.5231,33.5048,33.5048,2400.0
2015-02-19 14:10:00,36.56,36.57,36.54,36.54,10500.0,33.514,33.5231,33.4956,33.4956,10500.0
2015-02-19 14:15:00,36.56,36.56,36.55,36.55,2100.0,33.514,33.514,33.5048,33.5048,2100.0
2015-02-19 14:20:00,36.54,36.55,36.52,36.53,26000.0,33.4956,33.5048,33.4773,33.4865,26000.0
2015-02-19 14:25:00,36.52,36.52,36.51,36.51,15900.0,33.4773,33.4773,33.4681,33.4681,15900.0
2015-02-19 14:30:00,36.51,36.53,36.51,36.52,3000.0,33.4681,33.4865,33.4681,33.4773,3000.0
2015-02-19 14:35:00,36.52,36.53,36.46,36.47,28900.0,33.4773,33.4865,33.4223,33.4315,28900.0
2015-02-19 14:40:00,36.47,36.49,36.43,36.48,120600.0,33.4315,33.4498,33.3948,33.4406,120600.0
2015-02-19 14:45:00,36.47,36.48,36.46,36.48,20500.0,33.4315,33.4406,33.4223,33.4406,20500.0
2015-02-19 14:50:00,36.48,36.5,36.48,36.5,10600.0,33.4406,33.459,33.4406,33.459,10600.0
2015-02-19 14:55:00,36.5,36.52,36.49,36.5,11800.0,33.459,33.4773,33.4498,33.459,11800.0
2015-02-19 15:00:00,36.5,36.53,36.5,36.52,9700.0,33.459,33.4865,33.459,33.4773,9700.0
2015-02-19 15:05:00,36.52,36.53,36.5,36.5,7400.0,33.4773,33.4865,33.459,33.459,7400.0
2015-02-19 15:10:00,36.5,36.5,36.49,36.5,5000.0,33.459,33.459,33.4498,33.459,5000.0
2015-02-19 15:15:00,36.49,36.5,36.48,36.48,8100.0,33.4498,33.459,33.4406,33.4406,8100.0
2015-02-19 15:20:00,36.48,36.48,36.45,36.45,13900.0,33.4406,33.4406,33.4131,33.4131,13900.0
2015-02-19 15:25:00,36.45,36.46,36.43,36.43,12700.0,33.4131,33.4223,33.3948,33.3948,12700.0
2015-02-19 15:30:00,36.43,36.43,36.4,36.43,18600.0,33.3948,33.3948,33.3673,33.3948,18600.0
2015-02-19 15:35:00,36.43,36.46,36.43,36.44,63400.0,33.3948,33.4223,33.3948,33.404,63400.0
2015-02-19 15:40:00,36.43,36.44,36.41,36.41,26700.0,33.3948,33.404,33.3765,33.3765,26700.0
2015-02-19 15:45:00,36.41,36.44,36.41,36.43,41200.0,33.3765,33.404,33.3765,33.3948,41200.0
2015-02-19 15:50:00,36.44,36.44,36.43,36.43,129400.0,33.404,33.404,33.3948,33.3948,129400.0
2015-02-19 15:55:00,36.44,36.45,36.42,36.44,226700.0,33.404,33.4131,33.3856,33.404,226700.0
2015-02-20 09:30:00,36.44,36.55,36.44,36.54,37700.0,33.404,33.5048,33.404,33.4956,37700.0
2015-02-20 09:35:00,36.54,36.55,36.34,36.34,54500.0,33.4956,33.5048,33.3123,33.3123,54500.0
2015-02-20 09:40:00,36.34,36.35,36.22,36.31,57700.0,33.3123,33.3215,33.2023,33.2848,57700.0
2015-02-20 09:45:00,36.29,36.33,36.23,36.28,36600.0,33.2665,33.3031,33.2115,33.2573,36600.0
2015-02-20 09:50:00,36.29,36.29,36.19,36.25,62400.0,33.2665,33.2665,33.1748,33.2298,62400.0
2015-02-20 09:55:00,36.24,36.3,36.24,36.27,47100.0,33.2206,33.2756,33.2206,33.2481,47100.0
2015-02-20 10:00:00,36.25,36.25,36.2,36.24,46900.0,33.2298,33.2298,33.184,33.2206,46900.0
2015-02-20 10:05:00,36.25,36.32,36.25,36.31,46500.0,33.2298,33.294,33.2298,33.2848,46500.0
2015-02-20 10:10:00,36.31,36.33,36.29,36.32,19700.0,33.2848,33.3031,33.2665,33.294,19700.0
2015-02-20 10:15:00,36.32,36.35,36.29,36.3,20800.0,33.294,33.3215,33.2665,33.2756,20800.0
2015-02-20 10:20:00,36.31,36.34,36.28,36.34,20100.0,33.2848,33.3123,33.2573,33.3123,20100.0
2015-02-20 10:25:00,36.34,36.35,36.32,36.32,23800.0,33.3123,33.3215,33.294,33.294,23800.0
2015-02-20 10:30:00,36.31,36.36,36.28,36.36,14900.0,33.2848,33.3306,33.2573,33.3306,14900.0
2015-02-20 10:35:00,36.37,36.47,36.37,36.47,57700.0,33.3398,33.4315,33.3398,33.4315,57700.0
2015-02-20 10:40:00,36.47,36.51,36.46,36.48,28400.0,33.4315,33.4681,33.4223,33.4406,28400.0
2015-02-20 10:45:00,36.48,36.51,36.46,36.46,30100.0,33.4406,33.4681,33.4223,33.4223,30100.0
2015-02-20 10:50:00,36.46,36.46,36.42,36.43,26200.0,33.4223,33.4223,33.3856,33.3948,26200.0
2015-02-20 10:55:00,36.44,36.49,36.43,36.47,19500.0,33.404,33.4498,33.3948,33.4315,19500.0
2015-02-20 11:00:00,36.48,36.52,36.48,36.5,19000.0,33.4406,33.4773,33.4406,33.459,19000.0
2015-02-20 11:05:00,36.5,36.5,36.44,36.46,11800.0,33.459,33.459,33.404,33.4223,11800.0
2015-02-20 11:10:00,36.45,36.46,36.43,36.44,17900.0,33.4131,33.4223,33.3948,33.404,17900.0
2015-02-20 11:15:00,36.44,36.46,36.42,36.43,31200.0,33.404,33.4223,33.3856,33.3948,31200.0
2015-02-20 11:20:00,36.44,36.45,36.4,36.42,19500.0,33.404,33.4131,33.3673,33.3856,19500.0
2015-02-20 11:25:00,36.42,36.44,36.41,36.42,6400.0,33.3856,33.404,33.3765,33.3856,6400.0
2015-02-20 11:30:00,36.42,36.46,36.41,36.45,11900.0,33.3856,33.4223,33.3765,33.4131,11900.0
2015-02-20 11:35:00,36.45,36.47,36.4,36.4,66500.0,33.4131,33.4315,33.3673,33.3673,66500.0
2015-02-20 11:40:00,36.4,36.45,36.4,36.44,16900.0,33.3673,33.4131,33.3673,33.404,16900.0
2015-02-20 11:45:00,36.44,36.45,36.42,36.45,21400.0,33.404,33.4131,33.3856,33.4131,21400.0
2015-02-20 11:50:00,36.44,36.45,36.43,36.43,9200.0,33.404,33.4131,33.3948,33.3948,9200.0
2015-02-20 11:55:00,36.43,36.44,36.41,36.43,3500.0,33.3948,33.404,33.3765,33.3948,3500.0
2015-02-20 12:00:00,36.42,36.44,36.41,36.43,12000.0,33.3856,33.404,33.3765,33.3948,12000.0
2015-02-20 12:05:00,36.43,36.43,36.37,36.39,21000.0,33.3948,33.3948,33.3398,33.3581,21000.0
2015-02-20 12:10:00,36.39,36.4,36.36,36.37,9800.0,33.3581,33.3673,33.3306,33.3398,9800.0
2015-02-20 12:15:00,36.37,36.37,36.35,36.35,11900.0,33.3398,33.3398,33.3215,33.3215,11900.0
2015-02-20 12:20:00,36.35,36.38,36.35,36.38,13000.0,33.3215,33.349,33.3215,33.349,13000.0
2015-02-20 12:25:00,36.37,36.38,36.36,36.38,3600.0,33.3398,33.349,33.3306,33.349,3600.0
2015-02-20 12:30:00,36.38,36.39,36.34,36.36,7400.0,33.349,33.3581,33.3123,33.3306,7400.0
2015-02-20 12:35:00,36.37,36.43,36.34,36.36,88500.0,33.3398,33.3948,33.3123,33.3306,88500.0
2015-02-20 12:40:00,36.38,36.42,36.35,36.37,22300.0,33.349,33.3856,33.3215,33.3398,22300.0
2015-02-20 12:45:00,36.38,36.4,36.38,36.39,12000.0,33.349,33.3673,33.349,33.3581,12000.0
2015-02-20 12:50:00,36.39,36.39,36.35,36.36,10900.0,33.3581,33.3581,33.3215,33.3306,10900.0
2015-02-20 12:55:00,36.36,36.36,36.34,36.35,5100.0,33.3306,33.3306,33.3123,33.3215,5100.0
2015-02-20 13:00:00,36.36,36.39,36.36,36.37,4300.0,33.3306,33.3581,33.3306,33.3398,4300.0
2015-02-20 13:05:00,36.38,36.38,36.36,36.37,1600.0,33.349,33.349,33.3306,33.3398,1600.0
2015-02-20 13:10:00,36.36,36.4,36.36,36.39,7600.0,33.3306,33.3673,33.3306,33.3581,7600.0
2015-02-20 13:15:00,36.38,36.41,36.37,36.41,8200.0,33.349,33.3765,33.3398,33.3765,8200.0
2015-02-20 13:20:00,36.41,36.45,36.41,36.44,8100.0,33.3765,33.4131,33.3765,33.404,8100.0
2015-02-20 13:25:00,36.44,36.44,36.41,36.41,2600.0,33.404,33.404,33.3765,33.3765,2600.0
2015-02-20 13:30:00,36.41,36.45,36.41,36.42,10000.0,33.3765,33.4131,33.3765,33.3856,10000.0
2015-02-20 13:35:00,36.41,36.46,36.4,36.45,6600.0,33.3765,33.4223,33.3673,33.4131,6600.0
2015-02-20 13:40:00,36.45,36.45,36.43,36.45,9700.0,33.4131,33.4131,33.3948,33.4131,9700.0
2015-02-20 13:45:00,36.44,36.46,36.44,36.46,3700.0,33.404,33.4223,33.404,33.4223,3700.0
2015-02-20 13:50:00,36.45,36.46,36.44,36.44,17900.0,33.4131,33.4223,33.404,33.404,17900.0
2015-02-20 13:55:00,36.45,36.47,36.44,36.46,3600.0,33.4131,33.4315,33.404,33.4223,3600.0
2015-02-20 14:00:00,36.45,36.48,36.45,36.48,2900.0,33.4131,33.4406,33.4131,33.4406,2900.0
2015-02-20 14:05:00,36.48,36.49,36.48,36.48,4900.0,33.4406,33.4498,33.4406,33.4406,4900.0
2015-02-20 14:10:00,36.49,36.52,36.49,36.51,4300.0,33.4498,33.4773,33.4498,33.4681,4300.0
2015-02-20 14:15:00,36.5,36.51,36.49,36.51,5000.0,33.459,33.4681,33.4498,33.4681,5000.0
2015-02-20 14:20:00,36.51,36.52,36.49,36.5,6200.0,33.4681,33.4773,33.4498,33.459,6200.0
2015-02-20 14:25:00,36.5,36.51,36.49,36.5,6000.0,33.459,33.4681,33.4498,33.459,6000.0
2015-02-20 14:30:00,36.5,36.51,36.49,36.5,16100.0,33.459,33.4681,33.4498,33.459,16100.0
2015-02-20 14:35:00,36.5,36.51,36.49,36.51,4200.0,33.459,33.4681,33.4498,33.4681,4200.0
2015-02-20 14:40:00,36.5,36.5,36.46,36.47,7200.0,33.459,33.459,33.4223,33.4315,7200.0
2015-02-20 14:45:00,36.48,36.51,36.48,36.5,8400.0,33.4406,33.4681,33.4406,33.459,8400.0
2015-02-20 14:50:00,36.5,36.51,36.49,36.49,2500.0,33.459,33.4681,33.4498,33.4498,2500.0
2015-02-20 14:55:00,36.49,36.51,36.49,36.5,3000.0,33.4498,33.4681,33.4498,33.459,3000.0
2015-02-20 15:00:00,36.51,36.54,36.51,36.53,8700.0,33.4681,33.4956,33.4681,33.4865,8700.0
2015-02-20 15:05:00,36.53,36.57,36.53,36.57,15100.0,33.4865,33.5231,33.4865,33.5231,15100.0
2015-02-20 15:10:00,36.56,36.57,36.54,36.56,28300.0,33.514,33.5231,33.4956,33.514,28300.0
2015-02-20 15:15:00,36.56,36.57,36.53,36.55,22200.0,33.514,33.5231,33.4865,33.5048,22200.0
2015-02-20 15:20:00,36.55,36.56,36.54,36.55,11900.0,33.5048,33.514,33.4956,33.5048,11900.0
2015-02-20 15:25:00,36.55,36.57,36.54,36.56,7000.0,33.5048,33.5231,33.4956,33.514,7000.0
2015-02-20 15:30:00,36.57,36.6,36.55,36.59,13400.0,33.5231,33.5506,33.5048,33.5415,13400.0
2015-02-20 15:35:00,36.58,36.6,36.58,36.59,21800.0,33.5323,33.5506,33.5323,33.5415,21800.0
2015-02-20 15:40:00,36.58,36.6,36.58,36.58,30200.0,33.5323,33.5506,33.5323,33.5323,30200.0
2015-02-20 15:45:00,36.59,36.6,36.58,36.58,37800.0,33.5415,33.5506,33.5323,33.5323,37800.0
2015-02-20 15:50:00,36.58,36.59,36.54,36.55,56900.0,33.5323,33.5415,33.4956,33.5048,56900.0
2015-02-20 15:55:00,36.56,36.61,36.56,36.6,96200.0,33.514,33.5598,33.514,33.5506,96200.0
2015-02-23 09:30:00,36.57,36.66,36.57,36.65,53800.0,33.5231,33.6056,33.5231,33.5965,53800.0
2015-02-23 09:35:00,36.65,36.76,36.64,36.73,227800.0,33.5965,33.6973,33.5873,33.6698,227800.0
2015-02-23 09:40:00,36.7,36.74,36.69,36.71,82900.0,33.6423,33.679,33.6331,33.6515,82900.0
2015-02-23 09:45:00,36.72,36.75,36.6,36.62,61400.0,33.6606,33.6881,33.5506,33.569,61400.0
2015-02-23 09:50:00,36.61,36.61,36.48,36.51,160200.0,33.5598,33.5598,33.4406,33.4681,160200.0
2015-02-23 09:55:00,36.51,36.54,36.47,36.54,58000.0,33.4681,33.4956,33.4315,33.4956,58000.0
2015-02-23 10:00:00,36.55,36.55,36.34,36.45,388500.0,33.5048,33.5048,33.3123,33.4131,388500.0
2015-02-23 10:05:00,36.45,36.51,36.45,36.51,99900.0,33.4131,33.4681,33.4131,33.4681,99900.0
2015-02-23 10:10:00,36.51,36.54,36.5,36.53,137600.0,33.4681,33.4956,33.459,33.4865,137600.0
2015-02-23 10:15:00,36.54,36.56,36.5,36.55,108800.0,33.4956,33.514,33.459,33.5048,108800.0
2015-02-23 10:20:00,36.55,36.58,36.55,36.57,34800.0,33.5048,33.5323,33.5048,33.5231,34800.0
2015-02-23 10:25:00,36.57,36.58,36.53,36.53,32400.0,33.5231,33.5323,33.4865,33.4865,32400.0
2015-02-23 10:30:00,36.53,36.55,36.51,36.55,19200.0,33.4865,33.5048,33.4681,33.5048,19200.0
2015-02-23 10:35:00,36.54,36.54,36.5,36.5,27100.0,33.4956,33.4956,33.459,33.459,27100.0
2015-02-23 10:40:00,36.51,36.52,36.47,36.51,19000.0,33.4681,33.4773,33.4315,33.4681,19000.0
2015-02-23 10:45:00,36.51,36.58,36.5,36.58,36400.0,33.4681,33.5323,33.459,33.5323,36400.0
2015-02-23 10:50:00,36.57,36.57,36.54,36.57,15900.0,33.5231,33.5231,33.4956,33.5231,15900.0
2015-02-23 10:55:00,36.56,36.61,36.56,36.56,32500.0,33.514,33.5598,33.514,33.514,32500.0
2015-02-23 11:00:00,36.55,36.56,36.52,36.56,13100.0,33.5048,33.514,33.4773,33.514,13100.0
2015-02-23 11:05:00,36.56,36.57,36.54,36.57,11000.0,33.514,33.5231,33.4956,33.5231,11000.0
2015-02-23 11:10:00,36.57,36.57,36.54,36.56,14200.0,33.5231,33.5231,33.4956,33.514,14200.0
2015-02-23 11:15:00,36.56,36.58,36.56,36.58,18200.0,33.514,33.5323,33.514,33.5323,18200.0
2015-02-23 11:20:00,36.58,36.58,36.56,36.57,10900.0,33.5323,33.5323,33.514,33.5231,10900.0
2015-02-23 11:25:00,36.56,36.57,36.54,36.57,128700.0,33.514,33.5231,33.4956,33.5231,128700.0
2015-02-23 11:30:00,36.56,36.59,36.55,36.57,98000.0,33.514,33.5415,33.5048,33.5231,98000.0
2015-02-23 11:35:00,36.58,36.58,36.53,36.55,27400.0,33.5323,33.5323,33.4865,33.5048,27400.0
2015-02-23 11:40:00,36.55,36.58,36.55,36.58,6600.0,33.5048,33.5323,33.5048,33.5323,6600.0
2015-02-23 11:45:00,36.58,36.6,36.58,36.6,32000.0,33.5323,33.5506,33.5323,33.5506,32000.0
2015-02-23 11:50:00,36.6,36.62,36.59,36.6,14600.0,33.5506,33.569,33.5415,33.5506,14600.0
2015-02-23 11:55:00,36.6,36.63,36.59,36.63,16200.0,33.5506,33.5781,33.5415,33.5781,16200.0
2015-02-23 12:00:00,36.63,36.63,36.62,36.63,12200.0,33.5781,33.5781,33.569,33.5781,12200.0
2015-02-23 12:05:00,36.63,36.64,36.6,36.61,22800.0,33.5781,33.5873,33.5506,33.5598,22800.0
2015-02-23 12:10:00,36.6,36.62,36.6,36.61,14900.0,33.5506,33.569,33.5506,33.5598,14900.0
2015-02-23 12:15:00,36.61,36.61,36.58,36.59,16900.0,33.5598,33.5598,33.5323,33.5415,16900.0
2015-02-23 12:20:00,36.59,36.59,36.55,36.58,24200.0,33.5415,33.5415,33.5048,33.5323,24200.0
2015-02-23 12:25:00,36.58,36.58,36.55,36.55,10300.0,33.5323,33.5323,33.5048,33.5048,10300.0
2015-02-23 12:30:00,36.55,36.56,36.52,36.52,11000.0,33.5048,33.514,33.4773,33.4773,11000.0
2015-02-23 12:35:00,36.53,36.54,36.49,36.5,18000.0,33.4865,33.4956,33.4498,33.459,18000.0
2015-02-23 12:40:00,36.49,36.52,36.49,36.51,13900.0,33.4498,33.4773,33.4498,33.4681,13900.0
2015-02-23 12:45:00,36.5,36.5,36.48,36.49,22600.0,33.459,33.459,33.4406,33.4498,22600.0
2015-02-23 12:50:00,36.48,36.5,36.48,36.48,2900.0,33.4406,33.459,33.4406,33.4406,2900.0
2015-02-23 12:55:00,36.48,36.49,36.47,36.48,13800.0,33.4406,33.4498,33.4315,33.4406,13800.0
2015-02-23 13:00:00,36.48,36.48,36.47,36.47,6300.0,33.4406,33.4406,33.4315,33.4315,6300.0
2015-02-23 13:05:00,36.47,36.5,36.47,36.48,19600.0,33.4315,33.459,33.4315,33.4406,19600.0
2015-02-23 13:10:00,36.47,36.47,36.46,36.47,7200.0,33.4315,33.4315,33.4223,33.4315,7200.0
2015-02-23 13:15:00,36.47,36.48,36.47,36.48,6900.0,33.4315,33.4406,33.4315,33.4406,6900.0
2015-02-23 13:20:00,36.48,36.51,36.47,36.5,27900.0,33.4406,33.4681,33.4315,33.459,27900.0
2015-02-23 13:25:00,36.49,36.53,36.49,36.53,53500.0,33.4498,33.4865,33.4498,33.4865,53500.0
2015-02-23 13:30:00,36.53,36.57,36.53,36.55,34100.0,33.4865,33.5231,33.4865,33.5048,34100.0
2015-02-23 13:35:00,36.56,36.58,36.55,36.57,21400.0,33.514,33.5323,33.5048,33.5231,21400.0
2015-02-23 13:40:00,36.57,36.58,36.54,36.54,17400.0,33.5231,33.5323,33.4956,33.4956,17400.0
2015-02-23 13:45:00,36.55,36.56,36.53,36.55,7000.0,33.5048,33.514,33.4865,33.5048,7000.0
2015-02-23 13:50:00,36.55,36.55,36.52,36.52,10100.0,33.5048,33.5048,33.4773,33.4773,10100.0
2015-02-23 13:55:00,36.53,36.53,36.51,36.52,7900.0,33.4865,33.4865,33.4681,33.4773,7900.0
2015-02-23 14:00:00,36.53,36.53,36.5,36.5,20700.0,33.4865,33.4865,33.459,33.459,20700.0
2015-02-23 14:05:00,36.51,36.53,36.5,36.52,9800.0,33.4681,33.4865,33.459,33.4773,9800.0
2015-02-23 14:10:00,36.53,36.54,36.53,36.53,9800.0,33.4865,33.4956,33.4865,33.4865,9800.0
2015-02-23 14:15:00,36.53,36.54,36.53,36.53,3800.0,33.4865,33.4956,33.4865,33.4865,3800.0
2015-02-23 14:20:00,36.53,36.53,36.51,36.51,5800.0,33.4865,33.4865,33.4681,33.4681,5800.0
2015-02-23 14:25:00,36.5,36.5,36.48,36.48,4000.0,33.459,33.459,33.4406,33.4406,4000.0
2015-02-23 14:30:00,36.49,36.49,36.46,36.46,8300.0,33.4498,33.4498,33.4223,33.4223,8300.0
2015-02-23 14:35:00,36.46,36.48,36.45,36.46,26200.0,33.4223,33.4406,33.4131,33.4223,26200.0
2015-02-23 14:40:00,36.45,36.48,36.45,36.48,16900.0,33.4131,33.4406,33.4131,33.4406,16900.0
2015-02-23 14:45:00,36.47,36.5,36.47,36.5,21500.0,33.4315,33.459,33.4315,33.459,21500.0
2015-02-23 14:50:00,36.5,36.5,36.49,36.5,12200.0,33.459,33.459,33.4498,33.459,12200.0
2015-02-23 14:55:00,36.5,36.53,36.5,36.5,10300.0,33.459,33.4865,33.459,33.459,10300.0
2015-02-23 15:00:00,36.49,36.51,36.47,36.48,5000.0,33.4498,33.4681,33.4315,33.4406,5000.0
2015-02-23 15:05:00,36.48,36.48,36.45,36.46,10500.0,33.4406,33.4406,33.4131,33.4223,10500.0
2015-02-23 15:10:00,36.46,36.47,36.46,36.46,23300.0,33.4223,33.4315,33.4223,33.4223,23300.0
2015-02-23 15:15:00,36.46,36.5,36.46,36.5,16200.0,33.4223,33.459,33.4223,33.459,16200.0
2015-02-23 15:20:00,36.49,36.51,36.49,36.5,8700.0,33.4498,33.4681,33.4498,33.459,8700.0
2015-02-23 15:25:00,36.5,36.53,36.49,36.51,14000.0,33.459,33.4865,33.4498,33.4681,14000.0
2015-02-23 15:30:00,36.51,36.51,36.5,36.5,3100.0,33.4681,33.4681,33.459,33.459,3100.0
2015-02-23 15:35:00,36.5,36.54,36.5,36.53,16700.0,33.459,33.4956,33.459,33.4865,16700.0
2015-02-23 15:40:00,36.53,36.56,36.52,36.55,31400.0,33.4865,33.514,33.4773,33.5048,31400.0
2015-02-23 15:45:00,36.55,36.57,36.55,36.57,42500.0,33.5048,33.5231,33.5048,33.5231,42500.0
2015-02-23 15:50:00,36.57,36.58,36.57,36.58,51500.0,33.5231,33.5323,33.5231,33.5323,51500.0
2015-02-23 15:55:00,36.59,36.59,36.57,36.57,166100.0,33.5415,33.5415,33.5231,33.5231,166100.0
2015-02-24 09:30:00,37.05,37.05,36.91,36.97,283300.0,33.9632,33.9632,33.8348,33.8898,283300.0
2015-02-24 09:35:00,36.97,37.0,36.93,36.94,235300.0,33.8898,33.9173,33.8532,33.8623,235300.0
2015-02-24 09:40:00,36.93,36.96,36.89,36.94,172000.0,33.8532,33.8807,33.8165,33.8623,172000.0
2015-02-24 09:45:00,36.94,37.04,36.92,36.98,79000.0,33.8623,33.954,33.844,33.899,79000.0
2015-02-24 09:50:00,36.98,37.03,36.98,37.0,61200.0,33.899,33.9448,33.899,33.9173,61200.0
2015-02-24 09:55:00,37.0,37.01,36.92,36.92,55700.0,33.9173,33.9265,33.844,33.844,55700.0
2015-02-24 10:00:00,36.93,36.95,36.83,36.89,166600.0,33.8532,33.8715,33.7615,33.8165,166600.0
2015-02-24 10:05:00,36.9,36.92,36.81,36.92,98100.0,33.8257,33.844,33.7431,33.844,98100.0
2015-02-24 10:10:00,36.91,36.93,36.87,36.88,63300.0,33.8348,33.8532,33.7982,33.8073,63300.0
2015-02-24 10:15:00,36.87,36.9,36.84,36.9,39000.0,33.7982,33.8257,33.7707,33.8257,39000.0
2015-02-24 10:20:00,36.9,36.92,36.88,36.91,62600.0,33.8257,33.844,33.8073,33.8348,62600.0
2015-02-24 10:25:00,36.92,36.96,36.9,36.92,32900.0,33.844,33.8807,33.8257,33.844,32900.0
2015-02-24 10:30:00,36.93,36.96,36.93,36.95,13100.0,33.8532,33.8807,33.8532,33.8715,13100.0
2015-02-24 10:35:00,36.96,37.01,36.96,36.99,14800.0,33.8807,33.9265,33.8807,33.9082,14800.0
2015-02-24 10:40:00,36.98,37.02,36.98,37.01,16300.0,33.899,33.9357,33.899,33.9265,16300.0
2015-02-24 10:45:00,37.02,37.02,36.98,37.01,46500.0,33.9357,33.9357,33.899,33.9265,46500.0
2015-02-24 10:50:00,37.01,37.03,37.01,37.01,23300.0,33.9265,33.9448,33.9265,33.9265,23300.0
2015-02-24 10:55:00,37.0,37.01,36.99,37.01,16900.0,33.9173,33.9265,33.9082,33.9265,16900.0
2015-02-24 11:00:00,37.0,37.0,36.97,36.99,25700.0,33.9173,33.9173,33.8898,33.9082,25700.0
2015-02-24 11:05:00,37.0,37.01,36.98,37.0,6300.0,33.9173,33.9265,33.899,33.9173,6300.0
2015-02-24 11:10:00,36.99,37.05,36.99,37.05,9200.0,33.9082,33.9632,33.9082,33.9632,9200.0
2015-02-24 11:15:00,37.04,37.06,37.03,37.03,46300.0,33.954,33.9723,33.9448,33.9448,46300.0
2015-02-24 11:20:00,37.03,37.04,36.97,37.0,31100.0,33.9448,33.954,33.8898,33.9173,31100.0
2015-02-24 11:25:00,37.0,37.0,36.97,37.0,47500.0,33.9173,33.9173,33.8898,33.9173,47500.0
2015-02-24 11:30:00,37.0,37.02,36.98,37.0,72400.0,33.9173,33.9357,33.899,33.9173,72400.0
2015-02-24 11:35:00,36.99,37.01,36.99,37.0,40300.0,33.9082,33.9265,33.9082,33.9173,40300.0
2015-02-24 11:40:00,37.0,37.02,36.98,37.01,63200.0,33.9173,33.9357,33.899,33.9265,63200.0
2015-02-24 11:45:00,37.01,37.05,37.01,37.05,25100.0,33.9265,33.9632,33.9265,33.9632,25100.0
2015-02-24 11:50:00,37.05,37.06,37.03,37.06,14200.0,33.9632,33.9723,33.9448,33.9723,14200.0
2015-02-24 11:55:00,37.05,37.06,37.03,37.04,9000.0,33.9632,33.9723,33.9448,33.954,9000.0
2015-02-24 12:00:00,37.03,37.05,37.01,37.04,9400.0,33.9448,33.9632,33.9265,33.954,9400.0
2015-02-24 12:05:00,37.05,37.08,37.04,37.05,21900.0,33.9632,33.9907,33.954,33.9632,21900.0
2015-02-24 12:10:00,37.06,37.08,37.04,37.04,22300.0,33.9723,33.9907,33.954,33.954,22300.0
2015-02-24 12:15:00,37.04,37.07,37.03,37.05,166500.0,33.954,33.9815,33.9448,33.9632,166500.0
2015-02-24 12:20:00,37.04,37.05,37.03,37.03,12200.0,33.954,33.9632,33.9448,33.9448,12200.0
2015-02-24 12:25:00,37.03,37.07,37.03,37.04,55200.0,33.9448,33.9815,33.9448,33.954,55200.0
2015-02-24 12:30:00,37.03,37.03,36.97,36.98,47000.0,33.9448,33.9448,33.8898,33.899,47000.0
2015-02-24 12:35:00,36.99,37.01,36.98,37.01,25500.0,33.9082,33.9265,33.899,33.9265,25500.0
2015-02-24 12:40:00,37.02,37.03,37.01,37.02,5500.0,33.9357,33.9448,33.9265,33.9357,5500.0
2015-02-24 12:45:00,37.01,37.02,37.01,37.01,2600.0,33.9265,33.9357,33.9265,33.9265,2600.0
2015-02-24 12:50:00,37.01,37.02,37.0,37.02,7100.0,33.9265,33.9357,33.9173,33.9357,7100.0
2015-02-24 12:55:00,37.03,37.06,37.03,37.06,7800.0,33.9448,33.9723,33.9448,33.9723,7800.0
2015-02-24 13:00:00,37.05,37.06,37.03,37.05,20100.0,33.9632,33.9723,33.9448,33.9632,20100.0
2015-02-24 13:05:00,37.04,37.05,37.02,37.04,23500.0,33.954,33.9632,33.9357,33.954,23500.0
2015-02-24 13:10:00,37.03,37.04,37.01,37.01,9100.0,33.9448,33.954,33.9265,33.9265,9100.0
2015-02-24 13:15:00,37.01,37.03,37.01,37.02,10100.0,33.9265,33.9448,33.9265,33.9357,10100.0
2015-02-24 13:20:00,37.01,37.04,37.01,37.03,12300.0,33.9265,33.954,33.9265,33.9448,12300.0
2015-02-24 13:25:00,37.02,37.04,37.01,37.04,52600.0,33.9357,33.954,33.9265,33.954,52600.0
2015-02-24 13:30:00,37.05,37.07,37.03,37.06,37200.0,33.9632,33.9815,33.9448,33.9723,37200.0
2015-02-24 13:35:00,37.05,37.07,37.02,37.03,20100.0,33.9632,33.9815,33.9357,33.9448,20100.0
2015-02-24 13:40:00,37.02,37.06,37.01,37.06,12100.0,33.9357,33.9723,33.9265,33.9723,12100.0
2015-02-24 13:45:00,37.06,37.06,37.03,37.04,23800.0,33.9723,33.9723,33.9448,33.954,23800.0
2015-02-24 13:50:00,37.03,37.04,37.02,37.04,11300.0,33.9448,33.954,33.9357,33.954,11300.0
2015-02-24 13:55:00,37.04,37.05,37.02,37.04,25600.0,33.954,33.9632,33.9357,33.954,25600.0
2015-02-24 14:00:00,37.04,37.05,37.0,37.0,24700.0,33.954,33.9632,33.9173,33.9173,24700.0
2015-02-24 14:05:00,37.0,37.01,36.98,37.0,12900.0,33.9173,33.9265,33.899,33.9173,12900.0
2015-02-24 14:10:00,37.01,37.05,37.01,37.05,41500.0,33.9265,33.9632,33.9265,33.9632,41500.0
2015-02-24 14:15:00,37.05,37.05,37.03,37.04,15200.0,33.9632,33.9632,33.9448,33.954,15200.0
2015-02-24 14:20:00,37.04,37.06,37.03,37.04,26100.0,33.954,33.9723,33.9448,33.954,26100.0
2015-02-24 14:25:00,37.05,37.07,37.05,37.06,17500.0,33.9632,33.9815,33.9632,33.9723,17500.0
2015-02-24 14:30:00,37.06,37.07,37.06,37.07,10400.0,33.9723,33.9815,33.9723,33.9815,10400.0
2015-02-24 14:35:00,37.07,37.08,37.06,37.06,59000.0,33.9815,33.9907,33.9723,33.9723,59000.0
2015-02-24 14:40:00,37.06,37.06,37.05,37.06,47700.0,33.9723,33.9723,33.9632,33.9723,47700.0
2015-02-24 14:45:00,37.05,37.06,37.04,37.05,45600.0,33.9632,33.9723,33.954,33.9632,45600.0
2015-02-24 14:50:00,37.05,37.06,37.04,37.06,112100.0,33.9632,33.9723,33.954,33.9723,112100.0
2015-02-24 14:55:00,37.06,37.07,37.06,37.07,15100.0,33.9723,33.9815,33.9723,33.9815,15100.0
2015-02-24 15:00:00,37.07,37.08,37.06,37.07,83200.0,33.9815,33.9907,33.9723,33.9815,83200.0
2015-02-24 15:05:00,37.07,37.07,37.06,37.07,66500.0,33.9815,33.9815,33.9723,33.9815,66500.0
2015-02-24 15:10:00,37.07,37.07,37.06,37.06,58200.0,33.9815,33.9815,33.9723,33.9723,58200.0
2015-02-24 15:15:00,37.06,37.07,37.05,37.05,74600.0,33.9723,33.9815,33.9632,33.9632,74600.0
2015-02-24 15:20:00,37.06,37.07,37.05,37.07,112700.0,33.9723,33.9815,33.9632,33.9815,112700.0
2015-02-24 15:25:00,37.07,37.07,37.06,37.06,42600.0,33.9815,33.9815,33.9723,33.9723,42600.0
2015-02-24 15:30:00,37.05,37.05,37.02,37.03,150500.0,33.9632,33.9632,33.9357,33.9448,150500.0
2015-02-24 15:35:00,37.02,37.05,37.02,37.05,108100.0,33.9357,33.9632,33.9357,33.9632,108100.0
2015-02-24 15:40:00,37.05,37.08,37.04,37.04,196600.0,33.9632,33.9907,33.954,33.954,196600.0
2015-02-24 15:45:00,37.05,37.05,37.0,37.01,154900.0,33.9632,33.9632,33.9173,33.9265,154900.0
2015-02-24 15:50:00,37.01,37.02,37.0,37.01,189200.0,33.9265,33.9357,33.9173,33.9265,189200.0
2015-02-24 15:55:00,37.01,37.02,36.99,36.99,418100.0,33.9265,33.9357,33.9082,33.9082,418100.0
2015-02-25 09:30:00,37.08,37.08,36.93,36.95,63300.0,33.9907,33.9907,33.8532,33.8715,63300.0
2015-02-25 09:35:00,36.94,37.0,36.92,36.99,59500.0,33.8623,33.9173,33.844,33.9082,59500.0
2015-02-25 09:40:00,36.99,36.99,36.89,36.91,78900.0,33.9082,33.9082,33.8165,33.8348,78900.0
2015-02-25 09:45:00,36.91,36.91,36.83,36.88,97100.0,33.8348,33.8348,33.7615,33.8073,97100.0
2015-02-25 09:50:00,36.87,36.92,36.79,36.91,186100.0,33.7982,33.844,33.7248,33.8348,186100.0
2015-02-25 09:55:00,36.89,36.96,36.89,36.96,150800.0,33.8165,33.8807,33.8165,33.8807,150800.0
2015-02-25 10:00:00,36.95,37.01,36.95,36.99,116800.0,33.8715,33.9265,33.8715,33.9082,116800.0
2015-02-25 10:05:00,36.99,37.05,36.99,37.01,96000.0,33.9082,33.9632,33.9082,33.9265,96000.0
2015-02-25 10:10:00,37.01,37.03,36.98,36.99,25900.0,33.9265,33.9448,33.899,33.9082,25900.0
2015-02-25 10:15:00,36.98,37.01,36.96,36.98,42000.0,33.899,33.9265,33.8807,33.899,42000.0
2015-02-25 10:20:00,36.97,37.03,36.95,37.01,54400.0,33.8898,33.9448,33.8715,33.9265,54400.0
2015-02-25 10:25:00,37.01,37.05,37.0,37.02,24500.0,33.9265,33.9632,33.9173,33.9357,24500.0
2015-02-25 10:30:00,37.02,37.08,36.99,37.01,70000.0,33.9357,33.9907,33.9082,33.9265,70000.0
2015-02-25 10:35:00,37.0,37.01,36.95,36.96,22100.0,33.9173,33.9265,33.8715,33.8807,22100.0
2015-02-25 10:40:00,36.96,36.96,36.85,36.93,44700.0,33.8807,33.8807,33.7798,33.8532,44700.0
2015-02-25 10:45:00,36.95,36.95,36.88,36.89,23400.0,33.8715,33.8715,33.8073,33.8165,23400.0
2015-02-25 10:50:00,36.89,36.89,36.76,36.8,21700.0,33.8165,33.8165,33.6973,33.734,21700.0
2015-02-25 10:55:00,36.79,36.83,36.77,36.79,12000.0,33.7248,33.7615,33.7065,33.7248,12000.0
2015-02-25 11:00:00,36.79,36.8,36.76,36.79,12500.0,33.7248,33.734,33.6973,33.7248,12500.0
2015-02-25 11:05:00,36.79,36.79,36.66,36.66,28800.0,33.7248,33.7248,33.6056,33.6056,28800.0
2015-02-25 11:10:00,36.66,36.69,36.62,36.63,288000.0,33.6056,33.6331,33.569,33.5781,288000.0
2015-02-25 11:15:00,36.64,36.67,36.59,36.67,27800.0,33.5873,33.6148,33.5415,33.6148,27800.0
2015-02-25 11:20:00,36.67,36.7,36.66,36.69,16900.0,33.6148,33.6423,33.6056,33.6331,16900.0
2015-02-25 11:25:00,36.69,36.74,36.67,36.7,24100.0,33.6331,33.679,33.6148,33.6423,24100.0
2015-02-25 11:30:00,36.71,36.76,36.71,36.75,24600.0,33.6515,33.6973,33.6515,33.6881,24600.0
2015-02-25 11:35:00,36.76,36.76,36.69,36.72,15500.0,33.6973,33.6973,33.6331,33.6606,15500.0
2015-02-25 11:40:00,36.72,36.73,36.67,36.68,163900.0,33.6606,33.6698,33.6148,33.624,163900.0
2015-02-25 11:45:00,36.68,36.68,36.67,36.67,59200.0,33.624,33.624,33.6148,33.6148,59200.0
2015-02-25 11:50:00,36.68,36.69,36.64,36.64,138200.0,33.624,33.6331,33.5873,33.5873,138200.0
2015-02-25 11:55:00,36.65,36.65,36.6,36.61,83500.0,33.5965,33.5965,33.5506,33.5598,83500.0
2015-02-25 12:00:00,36.61,36.62,36.6,36.62,57000.0,33.5598,33.569,33.5506,33.569,57000.0
2015-02-25 12:05:00,36.63,36.64,36.62,36.62,69400.0,33.5781,33.5873,33.569,33.569,69400.0
2015-02-25 12:10:00,36.63,36.66,36.62,36.66,57300.0,33.5781,33.6056,33.569,33.6056,57300.0
2015-02-25 12:15:00,36.65,36.66,36.61,36.62,74800.0,33.5965,33.6056,33.5598,33.569,74800.0
2015-02-25 12:20:00,36.62,36.62,36.61,36.62,64400.0,33.569,33.569,33.5598,33.569,64400.0
2015-02-25 12:25:00,36.62,36.62,36.56,36.56,81200.0,33.569,33.569,33.514,33.514,81200.0
2015-02-25 12:30:00,36.56,36.58,36.55,36.57,25300.0,33.514,33.5323,33.5048,33.5231,25300.0
2015-02-25 12:35:00,36.57,36.59,36.56,36.57,10800.0,33.5231,33.5415,33.514,33.5231,10800.0
2015-02-25 12:40:00,36.56,36.56,36.53,36.55,24500.0,33.514,33.514,33.4865,33.5048,24500.0
2015-02-25 12:45:00,36.54,36.56,36.52,36.55,37000.0,33.4956,33.514,33.4773,33.5048,37000.0
2015-02-25 12:50:00,36.56,36.56,36.52,36.54,26600.0,33.514,33.514,33.4773,33.4956,26600.0
2015-02-25 12:55:00,36.54,36.54,36.51,36.53,22500.0,33.4956,33.4956,33.4681,33.4865,22500.0
2015-02-25 13:00:00,36.52,36.54,36.51,36.54,13400.0,33.4773,33.4956,33.4681,33.4956,13400.0
2015-02-25 13:05:00,36.54,36.56,36.51,36.52,16300.0,33.4956,33.514,33.4681,33.4773,16300.0
2015-02-25 13:10:00,36.52,36.57,36.51,36.57,48200.0,33.4773,33.5231,33.4681,33.5231,48200.0
2015-02-25 13:15:00,36.57,36.58,36.56,36.57,21000.0,33.5231,33.5323,33.514,33.5231,21000.0
2015-02-25 13:20:00,36.57,36.58,36.55,36.57,30500.0,33.5231,33.5323,33.5048,33.5231,30500.0
2015-02-25 13:25:00,36.58,36.58,36.54,36.55,29600.0,33.5323,33.5323,33.4956,33.5048,29600.0
2015-02-25 13:30:00,36.55,36.6,36.55,36.59,49500.0,33.5048,33.5506,33.5048,33.5415,49500.0
2015-02-25 13:35:00,36.6,36.6,36.58,36.59,6700.0,33.5506,33.5506,33.5323,33.5415,6700.0
2015-02-25 13:40:00,36.59,36.6,36.58,36.59,12600.0,33.5415,33.5506,33.5323,33.5415,12600.0
2015-02-25 13:45:00,36.59,36.6,36.58,36.59,13600.0,33.5415,33.5506,33.5323,33.5415,13600.0
2015-02-25 13:50:00,36.59,36.59,36.57,36.59,20300.0,33.5415,33.5415,33.5231,33.5415,20300.0
2015-02-25 13:55:00,36.59,36.6,36.58,36.59,4900.0,33.5415,33.5506,33.5323,33.5415,4900.0
2015-02-25 14:00:00,36.58,36.63,36.58,36.62,51700.0,33.5323,33.5781,33.5323,33.569,51700.0
2015-02-25 14:05:00,36.61,36.61,36.58,36.61,13900.0,33.5598,33.5598,33.5323,33.5598,13900.0
2015-02-25 14:10:00,36.6,36.61,36.59,36.61,8500.0,33.5506,33.5598,33.5415,33.5598,8500.0
2015-02-25 14:15:00,36.61,36.64,36.6,36.62,18700.0,33.5598,33.5873,33.5506,33.569,18700.0
2015-02-25 14:20:00,36.63,36.63,36.58,36.59,41600.0,33.5781,33.5781,33.5323,33.5415,41600.0
2015-02-25 14:25:00,36.58,36.59,36.54,36.56,43100.0,33.5323,33.5415,33.4956,33.514,43100.0
2015-02-25 14:30:00,36.56,36.59,36.56,36.57,9100.0,33.514,33.5415,33.514,33.5231,9100.0
2015-02-25 14:35:00,36.58,36.58,36.51,36.51,48700.0,33.5323,33.5323,33.4681,33.4681,48700.0
2015-02-25 14:40:00,36.5,36.51,36.44,36.44,114300.0,33.459,33.4681,33.404,33.404,114300.0
2015-02-25 14:45:00,36.44,36.45,36.32,36.34,607400.0,33.404,33.4131,33.294,33.3123,607400.0
2015-02-25 14:50:00,36.34,36.34,36.28,36.29,337400.0,33.3123,33.3123,33.2573,33.2665,337400.0
2015-02-25 14:55:00,36.28,36.3,36.27,36.3,161900.0,33.2573,33.2756,33.2481,33.2756,161900.0
2015-02-25 15:00:00,36.3,36.36,36.29,36.32,116600.0,33.2756,33.3306,33.2665,33.294,116600.0
2015-02-25 15:05:00,36.31,36.35,36.31,36.34,68400.0,33.2848,33.3215,33.2848,33.3123,68400.0
2015-02-25 15:10:00,36.34,36.36,36.34,36.36,51800.0,33.3123,33.3306,33.3123,33.3306,51800.0
2015-02-25 15:15:00,36.36,36.36,36.33,36.34,203600.0,33.3306,33.3306,33.3031,33.3123,203600.0
2015-02-25 15:20:00,36.34,36.36,36.34,36.35,84500.0,33.3123,33.3306,33.3123,33.3215,84500.0
2015-02-25 15:25:00,36.35,36.36,36.32,36.32,99800.0,33.3215,33.3306,33.294,33.294,99800.0
2015-02-25 15:30:00,36.32,36.37,36.31,36.34,133700.0,33.294,33.3398,33.2848,33.3123,133700.0
2015-02-25 15:35:00,36.34,36.35,36.33,36.34,66000.0,33.3123,33.3215,33.3031,33.3123,66000.0
2015-02-25 15:40:00,36.34,36.36,36.33,36.33,209800.0,33.3123,33.3306,33.3031,33.3031,209800.0
2015-02-25 15:45:00,36.34,36.35,36.31,36.34,355700.0,33.3123,33.3215,33.2848,33.3123,355700.0
2015-02-25 15:50:00,36.34,36.36,36.33,36.35,246700.0,33.3123,33.3306,33.3031,33.3215,246700.0
2015-02-25 15:55:00,36.36,36.38,36.35,36.36,495900.0,33.3306,33.349,33.3215,33.3306,495900.0
2015-02-26 09:30:00,36.32,36.39,36.31,36.37,49400.0,33.294,33.3581,33.2848,33.3398,49400.0
2015-02-26 09:35:00,36.37,36.37,36.31,36.33,116800.0,33.3398,33.3398,33.2848,33.3031,116800.0
2015-02-26 09:40:00,36.34,36.38,36.22,36.22,140500.0,33.3123,33.349,33.2023,33.2023,140500.0
2015-02-26 09:45:00,36.22,36.23,36.13,36.13,86300.0,33.2023,33.2115,33.1198,33.1198,86300.0
2015-02-26 09:50:00,36.13,36.14,36.01,36.01,30300.0,33.1198,33.129,33.0098,33.0098,30300.0
2015-02-26 09:55:00,36.01,36.08,36.0,36.01,134500.0,33.0098,33.074,33.0006,33.0098,134500.0
2015-02-26 10:00:00,36.0,36.05,35.98,36.03,97800.0,33.0006,33.0465,32.9823,33.0281,97800.0
2015-02-26 10:05:00,36.02,36.07,36.0,36.05,32300.0,33.019,33.0648,33.0006,33.0465,32300.0
2015-02-26 10:10:00,36.06,36.11,36.04,36.11,28600.0,33.0556,33.1015,33.0373,33.1015,28600.0
2015-02-26 10:15:00,36.12,36.19,36.11,36.18,28200.0,33.1106,33.1748,33.1015,33.1656,28200.0
2015-02-26 10:20:00,36.18,36.2,36.18,36.19,17700.0,33.1656,33.184,33.1656,33.1748,17700.0
2015-02-26 10:25:00,36.19,36.19,36.15,36.19,16400.0,33.1748,33.1748,33.1381,33.1748,16400.0
2015-02-26 10:30:00,36.18,36.18,36.14,36.17,16100.0,33.1656,33.1656,33.129,33.1565,16100.0
2015-02-26 10:35:00,36.17,36.18,36.17,36.18,74100.0,33.1565,33.1656,33.1565,33.1656,74100.0
2015-02-26 10:40:00,36.18,36.19,36.17,36.19,43800.0,33.1656,33.1748,33.1565,33.1748,43800.0
2015-02-26 10:45:00,36.19,36.19,36.16,36.17,67700.0,33.1748,33.1748,33.1473,33.1565,67700.0
2015-02-26 10:50:00,36.17,36.2,36.16,36.19,31800.0,33.1565,33.184,33.1473,33.1748,31800.0
2015-02-26 10:55:00,36.19,36.19,36.18,36.19,16100.0,33.1748,33.1748,33.1656,33.1748,16100.0
2015-02-26 11:00:00,36.19,36.2,36.17,36.2,107500.0,33.1748,33.184,33.1565,33.184,107500.0
2015-02-26 11:05:00,36.2,36.29,36.2,36.27,162000.0,33.184,33.2665,33.184,33.2481,162000.0
2015-02-26 11:10:00,36.28,36.29,36.25,36.28,13700.0,33.2573,33.2665,33.2298,33.2573,13700.0
2015-02-26 11:15:00,36.28,36.29,36.28,36.28,47000.0,33.2573,33.2665,33.2573,33.2573,47000.0
2015-02-26 11:20:00,36.29,36.31,36.29,36.3,175300.0,33.2665,33.2848,33.2665,33.2756,175300.0
2015-02-26 11:25:00,36.3,36.3,36.29,36.29,26300.0,33.2756,33.2756,33.2665,33.2665,26300.0
2015-02-26 11:30:00,36.3,36.3,36.28,36.29,16500.0,33.2756,33.2756,33.2573,33.2665,16500.0
2015-02-26 11:35:00,36.29,36.29,36.26,36.27,53900.0,33.2665,33.2665,33.239,33.2481,53900.0
2015-02-26 11:40:00,36.27,36.28,36.26,36.27,33800.0,33.2481,33.2573,33.239,33.2481,33800.0
2015-02-26 11:45:00,36.28,36.29,36.27,36.27,6900.0,33.2573,33.2665,33.2481,33.2481,6900.0
2015-02-26 11:50:00,36.27,36.27,36.26,36.27,20000.0,33.2481,33.2481,33.239,33.2481,20000.0
2015-02-26 11:55:00,36.27,36.3,36.27,36.29,45200.0,33.2481,33.2756,33.2481,33.2665,45200.0
2015-02-26 12:00:00,36.29,36.29,36.28,36.29,11400.0,33.2665,33.2665,33.2573,33.2665,11400.0
2015-02-26 12:05:00,36.29,36.3,36.28,36.29,4100.0,33.2665,33.2756,33.2573,33.2665,4100.0
2015-02-26 12:10:00,36.3,36.3,36.28,36.29,22700.0,33.2756,33.2756,33.2573,33.2665,22700.0
2015-02-26 12:15:00,36.29,36.29,36.24,36.25,19500.0,33.2665,33.2665,33.2206,33.2298,19500.0
2015-02-26 12:20:00,36.24,36.27,36.23,36.26,36200.0,33.2206,33.2481,33.2115,33.239,36200.0
2015-02-26 12:25:00,36.25,36.27,36.25,36.27,12700.0,33.2298,33.2481,33.2298,33.2481,12700.0
2015-02-26 12:30:00,36.27,36.3,36.27,36.3,29600.0,33.2481,33.2756,33.2481,33.2756,29600.0
2015-02-26 12:35:00,36.3,36.3,36.29,36.3,18900.0,33.2756,33.2756,33.2665,33.2756,18900.0
2015-02-26 12:40:00,36.3,36.31,36.29,36.3,25100.0,33.2756,33.2848,33.2665,33.2756,25100.0
2015-02-26 12:45:00,36.31,36.36,36.3,36.34,18700.0,33.2848,33.3306,33.2756,33.3123,18700.0
2015-02-26 12:50:00,36.33,36.34,36.31,36.31,12200.0,33.3031,33.3123,33.2848,33.2848,12200.0
2015-02-26 12:55:00,36.32,36.34,36.32,36.34,7600.0,33.294,33.3123,33.294,33.3123,7600.0
2015-02-26 13:00:00,36.33,36.33,36.31,36.33,32500.0,33.3031,33.3031,33.2848,33.3031,32500.0
2015-02-26 13:05:00,36.34,36.35,36.31,36.32,12500.0,33.3123,33.3215,33.2848,33.294,12500.0
2015-02-26 13:10:00,36.31,36.33,36.3,36.31,12500.0,33.2848,33.3031,33.2756,33.2848,12500.0
2015-02-26 13:15:00,36.32,36.32,36.28,36.29,28900.0,33.294,33.294,33.2573,33.2665,28900.0
2015-02-26 13:20:00,36.28,36.28,36.24,36.26,96100.0,33.2573,33.2573,33.2206,33.239,96100.0
2015-02-26 13:25:00,36.26,36.28,36.25,36.28,43600.0,33.239,33.2573,33.2298,33.2573,43600.0
2015-02-26 13:30:00,36.28,36.29,36.27,36.28,10600.0,33.2573,33.2665,33.2481,33.2573,10600.0
2015-02-26 13:35:00,36.29,36.31,36.28,36.31,6500.0,33.2665,33.2848,33.2573,33.2848,6500.0
2015-02-26 13:40:00,36.31,36.31,36.23,36.23,102600.0,33.2848,33.2848,33.2115,33.2115,102600.0
2015-02-26 13:45:00,36.24,36.27,36.23,36.26,44600.0,33.2206,33.2481,33.2115,33.239,44600.0
2015-02-26 13:50:00,36.27,36.31,36.26,36.31,18500.0,33.2481,33.2848,33.239,33.2848,18500.0
2015-02-26 13:55:00,36.3,36.31,36.28,36.28,39200.0,33.2756,33.2848,33.2573,33.2573,39200.0
2015-02-26 14:00:00,36.29,36.31,36.29,36.31,19200.0,33.2665,33.2848,33.2665,33.2848,19200.0
2015-02-26 14:05:00,36.31,36.32,36.28,36.3,19700.0,33.2848,33.294,33.2573,33.2756,19700.0
2015-02-26 14:10:00,36.29,36.31,36.28,36.31,18500.0,33.2665,33.2848,33.2573,33.2848,18500.0
2015-02-26 14:15:00,36.31,36.31,36.24,36.25,35400.0,33.2848,33.2848,33.2206,33.2298,35400.0
2015-02-26 14:20:00,36.25,36.27,36.24,36.27,21800.0,33.2298,33.2481,33.2206,33.2481,21800.0
2015-02-26 14:25:00,36.27,36.27,36.22,36.23,27600.0,33.2481,33.2481,33.2023,33.2115,27600.0
2015-02-26 14:30:00,36.23,36.23,36.15,36.15,75600.0,33.2115,33.2115,33.1381,33.1381,75600.0
2015-02-26 14:35:00,36.16,36.16,36.11,36.12,71300.0,33.1473,33.1473,33.1015,33.1106,71300.0
2015-02-26 14:40:00,36.12,36.16,36.11,36.13,17500.0,33.1106,33.1473,33.1015,33.1198,17500.0
2015-02-26 14:45:00,36.12,36.14,36.11,36.14,18800.0,33.1106,33.129,33.1015,33.129,18800.0
2015-02-26 14:50:00,36.14,36.17,36.12,36.13,84200.0,33.129,33.1565,33.1106,33.1198,84200.0
2015-02-26 14:55:00,36.12,36.12,36.1,36.12,25400.0,33.1106,33.1106,33.0923,33.1106,25400.0
2015-02-26 15:00:00,36.13,36.13,36.09,36.12,61900.0,33.1198,33.1198,33.0831,33.1106,61900.0
2015-02-26 15:05:00,36.11,36.15,36.1,36.14,37700.0,33.1015,33.1381,33.0923,33.129,37700.0
2015-02-26 15:10:00,36.15,36.19,36.14,36.19,49800.0,33.1381,33.1748,33.129,33.1748,49800.0
2015-02-26 15:15:00,36.19,36.23,36.17,36.22,64300.0,33.1748,33.2115,33.1565,33.2023,64300.0
2015-02-26 15:20:00,36.22,36.23,36.19,36.2,77600.0,33.2023,33.2115,33.1748,33.184,77600.0
2015-02-26 15:25:00,36.2,36.23,36.18,36.23,64700.0,33.184,33.2115,33.1656,33.2115,64700.0
2015-02-26 15:30:00,36.22,36.26,36.22,36.25,117700.0,33.2023,33.239,33.2023,33.2298,117700.0
2015-02-26 15:35:00,36.24,36.27,36.22,36.24,132100.0,33.2206,33.2481,33.2023,33.2206,132100.0
2015-02-26 15:40:00,36.25,36.3,36.25,36.27,218200.0,33.2298,33.2756,33.2298,33.2481,218200.0
2015-02-26 15:45:00,36.28,36.29,36.26,36.26,86400.0,33.2573,33.2665,33.239,33.239,86400.0
2015-02-26 15:50:00,36.27,36.29,36.26,36.28,144900.0,33.2481,33.2665,33.239,33.2573,144900.0
2015-02-26 15:55:00,36.29,36.3,36.28,36.29,263400.0,33.2665,33.2756,33.2573,33.2665,263400.0
2015-02-27 09:30:00,36.32,36.32,36.2,36.23,19300.0,33.294,33.294,33.184,33.2115,19300.0
2015-02-27 09:35:00,36.24,36.39,36.24,36.39,207500.0,33.2206,33.3581,33.2206,33.3581,207500.0
2015-02-27 09:40:00,36.39,36.47,36.37,36.38,224200.0,33.3581,33.4315,33.3398,33.349,224200.0
2015-02-27 09:45:00,36.37,36.38,36.28,36.31,17800.0,33.3398,33.349,33.2573,33.2848,17800.0
2015-02-27 09:50:00,36.31,36.35,36.24,36.25,25000.0,33.2848,33.3215,33.2206,33.2298,25000.0
2015-02-27 09:55:00,36.27,36.32,36.26,36.3,45100.0,33.2481,33.294,33.239,33.2756,45100.0
2015-02-27 10:00:00,36.29,36.32,36.25,36.29,18200.0,33.2665,33.294,33.2298,33.2665,18200.0
2015-02-27 10:05:00,36.29,36.36,36.29,36.35,20700.0,33.2665,33.3306,33.2665,33.3215,20700.0
2015-02-27 10:10:00,36.36,36.41,36.35,36.38,83900.0,33.3306,33.3765,33.3215,33.349,83900.0
2015-02-27 10:15:00,36.37,36.4,36.35,36.4,24100.0,33.3398,33.3673,33.3215,33.3673,24100.0
2015-02-27 10:20:00,36.39,36.45,36.35,36.45,27700.0,33.3581,33.4131,33.3215,33.4131,27700.0
2015-02-27 10:25:00,36.45,36.51,36.45,36.51,46300.0,33.4131,33.4681,33.4131,33.4681,46300.0
2015-02-27 10:30:00,36.52,36.54,36.45,36.45,20300.0,33.4773,33.4956,33.4131,33.4131,20300.0
2015-02-27 10:35:00,36.45,36.46,36.43,36.44,11700.0,33.4131,33.4223,33.3948,33.404,11700.0
2015-02-27 10:40:00,36.44,36.48,36.44,36.48,8600.0,33.404,33.4406,33.404,33.4406,8600.0
2015-02-27 10:45:00,36.48,36.48,36.45,36.46,7500.0,33.4406,33.4406,33.4131,33.4223,7500.0
2015-02-27 10:50:00,36.45,36.45,36.43,36.45,3700.0,33.4131,33.4131,33.3948,33.4131,3700.0
2015-02-27 10:55:00,36.45,36.48,36.44,36.45,12800.0,33.4131,33.4406,33.404,33.4131,12800.0
2015-02-27 11:00:00,36.46,36.46,36.41,36.42,12600.0,33.4223,33.4223,33.3765,33.3856,12600.0
2015-02-27 11:05:00,36.43,36.45,36.41,36.44,16000.0,33.3948,33.4131,33.3765,33.404,16000.0
2015-02-27 11:10:00,36.44,36.45,36.43,36.43,7000.0,33.404,33.4131,33.3948,33.3948,7000.0
2015-02-27 11:15:00,36.44,36.44,36.4,36.43,4400.0,33.404,33.404,33.3673,33.3948,4400.0
2015-02-27 11:20:00,36.43,36.43,36.4,36.41,11200.0,33.3948,33.3948,33.3673,33.3765,11200.0
2015-02-27 11:25:00,36.41,36.43,36.37,36.37,11000.0,33.3765,33.3948,33.3398,33.3398,11000.0
2015-02-27 11:30:00,36.38,36.42,36.37,36.41,10300.0,33.349,33.3856,33.3398,33.3765,10300.0
2015-02-27 11:35:00,36.41,36.42,36.41,36.42,3300.0,33.3765,33.3856,33.3765,33.3856,3300.0
2015-02-27 11:40:00,36.43,36.46,36.42,36.45,16100.0,33.3948,33.4223,33.3856,33.4131,16100.0
2015-02-27 11:45:00,36.45,36.47,36.44,36.45,7100.0,33.4131,33.4315,33.404,33.4131,7100.0
2015-02-27 11:50:00,36.45,36.45,36.44,36.45,2700.0,33.4131,33.4131,33.404,33.4131,2700.0
2015-02-27 11:55:00,36.45,36.46,36.44,36.45,14500.0,33.4131,33.4223,33.404,33.4131,14500.0
2015-02-27 12:00:00,36.46,36.5,36.46,36.49,8300.0,33.4223,33.459,33.4223,33.4498,8300.0
2015-02-27 12:05:00,36.48,36.51,36.47,36.51,17100.0,33.4406,33.4681,33.4315,33.4681,17100.0
2015-02-27 12:10:00,36.5,36.51,36.45,36.48,29800.0,33.459,33.4681,33.4131,33.4406,29800.0
2015-02-27 12:15:00,36.49,36.5,36.48,36.5,5900.0,33.4498,33.459,33.4406,33.459,5900.0
2015-02-27 12:20:00,36.49,36.5,36.48,36.5,3700.0,33.4498,33.459,33.4406,33.459,3700.0
2015-02-27 12:25:00,36.5,36.5,36.47,36.48,4300.0,33.459,33.459,33.4315,33.4406,4300.0
2015-02-27 12:30:00,36.49,36.5,36.46,36.47,8200.0,33.4498,33.459,33.4223,33.4315,8200.0
2015-02-27 12:35:00,36.47,36.47,36.45,36.46,2900.0,33.4315,33.4315,33.4131,33.4223,2900.0
2015-02-27 12:40:00,36.45,36.48,36.45,36.46,6200.0,33.4131,33.4406,33.4131,33.4223,6200.0
2015-02-27 12:45:00,36.46,36.46,36.42,36.43,4800.0,33.4223,33.4223,33.3856,33.3948,4800.0
2015-02-27 12:50:00,36.43,36.44,36.39,36.4,6800.0,33.3948,33.404,33.3581,33.3673,6800.0
2015-02-27 12:55:00,36.41,36.42,36.41,36.42,2500.0,33.3765,33.3856,33.3765,33.3856,2500.0
2015-02-27 13:00:00,36.41,36.41,36.39,36.4,4500.0,33.3765,33.3765,33.3581,33.3673,4500.0
2015-02-27 13:05:00,36.4,36.41,36.39,36.41,15700.0,33.3673,33.3765,33.3581,33.3765,15700.0
2015-02-27 13:10:00,36.41,36.41,36.38,36.39,3100.0,33.3765,33.3765,33.349,33.3581,3100.0
2015-02-27 13:15:00,36.38,36.4,36.37,36.39,7400.0,33.349,33.3673,33.3398,33.3581,7400.0
2015-02-27 13:20:00,36.4,36.41,36.38,36.41,9600.0,33.3673,33.3765,33.349,33.3765,9600.0
2015-02-27 13:25:00,36.41,36.41,36.37,36.38,5900.0,33.3765,33.3765,33.3398,33.349,5900.0
2015-02-27 13:30:00,36.37,36.37,36.34,36.34,10000.0,33.3398,33.3398,33.3123,33.3123,10000.0
2015-02-27 13:35:00,36.34,36.36,36.34,36.36,5600.0,33.3123,33.3306,33.3123,33.3306,5600.0
2015-02-27 13:40:00,36.36,36.39,36.36,36.38,12500.0,33.3306,33.3581,33.3306,33.349,12500.0
2015-02-27 13:45:00,36.38,36.39,36.37,36.38,5200.0,33.349,33.3581,33.3398,33.349,5200.0
2015-02-27 13:50:00,36.38,36.41,36.37,36.41,17500.0,33.349,33.3765,33.3398,33.3765,17500.0
2015-02-27 13:55:00,36.41,36.42,36.38,36.39,8800.0,33.3765,33.3856,33.349,33.3581,8800.0
2015-02-27 14:00:00,36.39,36.4,36.38,36.39,7800.0,33.3581,33.3673,33.349,33.3581,7800.0
2015-02-27 14:05:00,36.39,36.4,36.39,36.39,3800.0,33.3581,33.3673,33.3581,33.3581,3800.0
2015-02-27 14:10:00,36.38,36.38,36.36,36.38,18100.0,33.349,33.349,33.3306,33.349,18100.0
2015-02-27 14:15:00,36.37,36.38,36.36,36.37,4000.0,33.3398,33.349,33.3306,33.3398,4000.0
2015-02-27 14:20:00,36.37,36.37,36.35,36.37,7300.0,33.3398,33.3398,33.3215,33.3398,7300.0
2015-02-27 14:25:00,36.36,36.38,36.35,36.38,7900.0,33.3306,33.349,33.3215,33.349,7900.0
2015-02-27 14:30:00,36.38,36.39,36.37,36.39,12200.0,33.349,33.3581,33.3398,33.3581,12200.0
2015-02-27 14:35:00,36.39,36.4,36.35,36.35,40300.0,33.3581,33.3673,33.3215,33.3215,40300.0
2015-02-27 14:40:00,36.36,36.37,36.34,36.35,8000.0,33.3306,33.3398,33.3123,33.3215,8000.0
2015-02-27 14:45:00,36.34,36.36,36.32,36.35,8200.0,33.3123,33.3306,33.294,33.3215,8200.0
2015-02-27 14:50:00,36.35,36.37,36.35,36.37,4400.0,33.3215,33.3398,33.3215,33.3398,4400.0
2015-02-27 14:55:00,36.36,36.38,36.34,36.38,45700.0,33.3306,33.349,33.3123,33.349,45700.0
2015-02-27 15:00:00,36.38,36.38,36.32,36.36,26500.0,33.349,33.349,33.294,33.3306,26500.0
2015-02-27 15:05:00,36.36,36.36,36.34,36.35,9200.0,33.3306,33.3306,33.3123,33.3215,9200.0
2015-02-27 15:10:00,36.35,36.38,36.34,36.35,30700.0,33.3215,33.349,33.3123,33.3215,30700.0
2015-02-27 15:15:00,36.34,36.37,36.32,36.35,37100.0,33.3123,33.3398,33.294,33.3215,37100.0
2015-02-27 15:20:00,36.36,36.37,36.34,36.37,21300.0,33.3306,33.3398,33.3123,33.3398,21300.0
2015-02-27 15:25:00,36.37,36.39,36.36,36.38,15500.0,33.3398,33.3581,33.3306,33.349,15500.0
2015-02-27 15:30:00,36.39,36.39,36.35,36.36,13400.0,33.3581,33.3581,33.3215,33.3306,13400.0
2015-02-27 15:35:00,36.36,36.38,36.36,36.37,58600.0,33.3306,33.349,33.3306,33.3398,58600.0
2015-02-27 15:40:00,36.37,36.37,36.34,36.35,44700.0,33.3398,33.3398,33.3123,33.3215,44700.0
2015-02-27 15:45:00,36.35,36.39,36.35,36.36,22200.0,33.3215,33.3581,33.3215,33.3306,22200.0
2015-02-27 15:50:00,36.37,36.37,36.33,36.34,32800.0,33.3398,33.3398,33.3031,33.3123,32800.0
2015-02-27 15:55:00,36.34,36.35,36.33,36.33,139600.0,33.3123,33.3215,33.3031,33.3031,139600.0
2015-03-02 09:30:00,36.3,36.36,36.2,36.28,59900.0,33.2756,33.3306,33.184,33.2573,59900.0
2015-03-02 09:35:00,36.29,36.43,36.27,36.39,56200.0,33.2665,33.3948,33.2481,33.3581,56200.0
2015-03-02 09:40:00,36.36,36.42,36.32,36.4,88300.0,33.3306,33.3856,33.294,33.3673,88300.0
2015-03-02 09:45:00,36.41,36.48,36.41,36.48,68000.0,33.3765,33.4406,33.3765,33.4406,68000.0
2015-03-02 09:50:00,36.47,36.55,36.41,36.55,68500.0,33.4315,33.5048,33.3765,33.5048,68500.0
2015-03-02 09:55:00,36.56,36.6,36.51,36.52,51900.0,33.514,33.5506,33.4681,33.4773,51900.0
2015-03-02 10:00:00,36.52,36.53,36.43,36.49,71500.0,33.4773,33.4865,33.3948,33.4498,71500.0
2015-03-02 10:05:00,36.49,36.6,36.49,36.58,40600.0,33.4498,33.5506,33.4498,33.5323,40600.0
2015-03-02 10:10:00,36.59,36.7,36.59,36.65,26900.0,33.5415,33.6423,33.5415,33.5965,26900.0
2015-03-02 10:15:00,36.66,36.72,36.64,36.66,23400.0,33.6056,33.6606,33.5873,33.6056,23400.0
2015-03-02 10:20:00,36.65,36.73,36.65,36.69,21100.0,33.5965,33.6698,33.5965,33.6331,21100.0
2015-03-02 10:25:00,36.7,36.74,36.69,36.7,22200.0,33.6423,33.679,33.6331,33.6423,22200.0
2015-03-02 10:30:00,36.7,36.73,36.65,36.72,18300.0,33.6423,33.6698,33.5965,33.6606,18300.0
2015-03-02 10:35:00,36.72,36.74,36.69,36.72,36500.0,33.6606,33.679,33.6331,33.6606,36500.0
2015-03-02 10:40:00,36.71,36.72,36.55,36.61,48600.0,33.6515,33.6606,33.5048,33.5598,48600.0
2015-03-02 10:45:00,36.62,36.7,36.61,36.66,20400.0,33.569,33.6423,33.5598,33.6056,20400.0
2015-03-02 10:50:00,36.66,36.66,36.52,36.54,44700.0,33.6056,33.6056,33.4773,33.4956,44700.0
2015-03-02 10:55:00,36.54,36.61,36.52,36.6,53700.0,33.4956,33.5598,33.4773,33.5506,53700.0
2015-03-02 11:00:00,36.6,36.62,36.55,36.55,41000.0,33.5506,33.569,33.5048,33.5048,41000.0
2015-03-02 11:05:00,36.55,36.56,36.47,36.47,43500.0,33.5048,33.514,33.4315,33.4315,43500.0
2015-03-02 11:10:00,36.48,36.49,36.36,36.36,151900.0,33.4406,33.4498,33.3306,33.3306,151900.0
2015-03-02 11:15:00,36.36,36.37,36.29,36.35,210800.0,33.3306,33.3398,33.2665,33.3215,210800.0
2015-03-02 11:20:00,36.35,36.42,36.34,36.41,45000.0,33.3215,33.3856,33.3123,33.3765,45000.0
2015-03-02 11:25:00,36.41,36.42,36.39,36.41,25300.0,33.3765,33.3856,33.3581,33.3765,25300.0
2015-03-02 11:30:00,36.41,36.45,36.4,36.43,13000.0,33.3765,33.4131,33.3673,33.3948,13000.0
2015-03-02 11:35:00,36.44,36.45,36.42,36.43,35600.0,33.404,33.4131,33.3856,33.3948,35600.0
2015-03-02 11:40:00,36.44,36.45,36.41,36.41,64900.0,33.404,33.4131,33.3765,33.3765,64900.0
2015-03-02 11:45:00,36.41,36.42,36.36,36.37,30000.0,33.3765,33.3856,33.3306,33.3398,30000.0
2015-03-02 11:50:00,36.37,36.39,36.37,36.38,7100.0,33.3398,33.3581,33.3398,33.349,7100.0
2015-03-02 11:55:00,36.38,36.39,36.36,36.37,22600.0,33.349,33.3581,33.3306,33.3398,22600.0
2015-03-02 12:00:00,36.37,36.37,36.34,36.35,5500.0,33.3398,33.3398,33.3123,33.3215,5500.0
2015-03-02 12:05:00,36.34,36.39,36.34,36.39,17000.0,33.3123,33.3581,33.3123,33.3581,17000.0
2015-03-02 12:10:00,36.39,36.4,36.34,36.34,17400.0,33.3581,33.3673,33.3123,33.3123,17400.0
2015-03-02 12:15:00,36.34,36.35,36.24,36.26,67900.0,33.3123,33.3215,33.2206,33.239,67900.0
2015-03-02 12:20:00,36.25,36.27,36.23,36.26,19300.0,33.2298,33.2481,33.2115,33.239,19300.0
2015-03-02 12:25:00,36.27,36.3,36.27,36.3,9300.0,33.2481,33.2756,33.2481,33.2756,9300.0
2015-03-02 12:30:00,36.3,36.32,36.29,36.32,7400.0,33.2756,33.294,33.2665,33.294,7400.0
2015-03-02 12:35:00,36.31,36.31,36.27,36.28,9600.0,33.2848,33.2848,33.2481,33.2573,9600.0
2015-03-02 12:40:00,36.29,36.3,36.26,36.28,12600.0,33.2665,33.2756,33.239,33.2573,12600.0
2015-03-02 12:45:00,36.27,36.3,36.25,36.25,22800.0,33.2481,33.2756,33.2298,33.2298,22800.0
2015-03-02 12:50:00,36.25,36.26,36.23,36.26,19000.0,33.2298,33.239,33.2115,33.239,19000.0
2015-03-02 12:55:00,36.26,36.28,36.26,36.27,8800.0,33.239,33.2573,33.239,33.2481,8800.0
2015-03-02 13:00:00,36.28,36.29,36.27,36.29,10600.0,33.2573,33.2665,33.2481,33.2665,10600.0
2015-03-02 13:05:00,36.29,36.32,36.28,36.31,12300.0,33.2665,33.294,33.2573,33.2848,12300.0
2015-03-02 13:10:00,36.32,36.33,36.31,36.32,4600.0,33.294,33.3031,33.2848,33.294,4600.0
2015-03-02 13:15:00,36.32,36.33,36.31,36.32,13900.0,33.294,33.3031,33.2848,33.294,13900.0
2015-03-02 13:20:00,36.32,36.32,36.28,36.29,11900.0,33.294,33.294,33.2573,33.2665,11900.0
2015-03-02 13:25:00,36.29,36.3,36.29,36.3,11900.0,33.2665,33.2756,33.2665,33.2756,11900.0
2015-03-02 13:30:00,36.3,36.32,36.29,36.29,15100.0,33.2756,33.294,33.2665,33.2665,15100.0
2015-03-02 13:35:00,36.29,36.33,36.29,36.33,7300.0,33.2665,33.3031,33.2665,33.3031,7300.0
2015-03-02 13:40:00,36.34,36.38,36.34,36.38,9700.0,33.3123,33.349,33.3123,33.349,9700.0
2015-03-02 13:45:00,36.38,36.39,36.37,36.38,20200.0,33.349,33.3581,33.3398,33.349,20200.0
2015-03-02 13:50:00,36.37,36.39,36.37,36.39,14500.0,33.3398,33.3581,33.3398,33.3581,14500.0
2015-03-02 13:55:00,36.39,36.41,36.37,36.4,48900.0,33.3581,33.3765,33.3398,33.3673,48900.0
2015-03-02 14:00:00,36.4,36.42,36.39,36.4,51300.0,33.3673,33.3856,33.3581,33.3673,51300.0
2015-03-02 14:05:00,36.4,36.41,36.38,36.4,24500.0,33.3673,33.3765,33.349,33.3673,24500.0
2015-03-02 14:10:00,36.39,36.4,36.36,36.37,15500.0,33.3581,33.3673,33.3306,33.3398,15500.0
2015-03-02 14:15:00,36.37,36.37,36.35,36.36,27800.0,33.3398,33.3398,33.3215,33.3306,27800.0
2015-03-02 14:20:00,36.36,36.37,36.35,36.36,25800.0,33.3306,33.3398,33.3215,33.3306,25800.0
2015-03-02 14:25:00,36.36,36.38,36.35,36.36,20800.0,33.3306,33.349,33.3215,33.3306,20800.0
2015-03-02 14:30:00,36.36,36.39,36.35,36.39,26100.0,33.3306,33.3581,33.3215,33.3581,26100.0
2015-03-02 14:35:00,36.39,36.4,36.39,36.4,16700.0,33.3581,33.3673,33.3581,33.3673,16700.0
2015-03-02 14:40:00,36.39,36.4,36.35,36.37,25200.0,33.3581,33.3673,33.3215,33.3398,25200.0
2015-03-02 14:45:00,36.37,36.38,36.36,36.38,20100.0,33.3398,33.349,33.3306,33.349,20100.0
2015-03-02 14:50:00,36.38,36.38,36.33,36.33,24800.0,33.349,33.349,33.3031,33.3031,24800.0
2015-03-02 14:55:00,36.34,36.36,36.34,36.36,20900.0,33.3123,33.3306,33.3123,33.3306,20900.0
2015-03-02 15:00:00,36.36,36.37,36.34,36.35,23000.0,33.3306,33.3398,33.3123,33.3215,23000.0
2015-03-02 15:05:00,36.34,36.35,36.34,36.35,28000.0,33.3123,33.3215,33.3123,33.3215,28000.0
2015-03-02 15:10:00,36.35,36.36,36.34,36.35,33800.0,33.3215,33.3306,33.3123,33.3215,33800.0
2015-03-02 15:15:00,36.34,36.36,36.34,36.34,19000.0,33.3123,33.3306,33.3123,33.3123,19000.0
2015-03-02 15:20:00,36.34,36.35,36.3,36.31,30600.0,33.3123,33.3215,33.2756,33.2848,30600.0
2015-03-02 15:25:00,36.31,36.33,36.3,36.33,24600.0,33.2848,33.3031,33.2756,33.3031,24600.0
2015-03-02 15:30:00,36.33,36.37,36.32,36.37,47200.0,33.3031,33.3398,33.294,33.3398,47200.0
2015-03-02 15:35:00,36.37,36.4,36.37,36.4,119800.0,33.3398,33.3673,33.3398,33.3673,119800.0
2015-03-02 15:40:00,36.4,36.4,36.38,36.4,63100.0,33.3673,33.3673,33.349,33.3673,63100.0
2015-03-02 15:45:00,36.4,36.42,36.39,36.42,81500.0,33.3673,33.3856,33.3581,33.3856,81500.0
2015-03-02 15:50:00,36.42,36.45,36.39,36.41,83500.0,33.3856,33.4131,33.3581,33.3765,83500.0
2015-03-02 15:55:00,36.41,36.43,36.38,36.39,90600.0,33.3765,33.3948,33.349,33.3581,90600.0
2015-03-03 09:30:00,36.35,36.35,36.25,36.29,30100.0,33.3215,33.3215,33.2298,33.2665,30100.0
2015-03-03 09:35:00,36.29,36.31,36.24,36.29,35100.0,33.2665,33.2848,33.2206,33.2665,35100.0
2015-03-03 09:40:00,36.29,36.3,36.15,36.18,31200.0,33.2665,33.2756,33.1381,33.1656,31200.0
2015-03-03 09:45:00,36.19,36.22,36.14,36.15,14300.0,33.1748,33.2023,33.129,33.1381,14300.0
2015-03-03 09:50:00,36.13,36.15,36.06,36.06,30700.0,33.1198,33.1381,33.0556,33.0556,30700.0
2015-03-03 09:55:00,36.07,36.12,36.06,36.11,83800.0,33.0648,33.1106,33.0556,33.1015,83800.0
2015-03-03 10:00:00,36.11,36.11,36.08,36.08,64900.0,33.1015,33.1015,33.074,33.074,64900.0
2015-03-03 10:05:00,36.09,36.14,36.08,36.12,37700.0,33.0831,33.129,33.074,33.1106,37700.0
2015-03-03 10:10:00,36.13,36.18,36.1,36.11,148800.0,33.1198,33.1656,33.0923,33.1015,148800.0
2015-03-03 10:15:00,36.1,36.14,36.09,36.14,64300.0,33.0923,33.129,33.0831,33.129,64300.0
2015-03-03 10:20:00,36.14,36.16,36.13,36.15,19700.0,33.129,33.1473,33.1198,33.1381,19700.0
2015-03-03 10:25:00,36.16,36.16,36.13,36.14,19100.0,33.1473,33.1473,33.1198,33.129,19100.0
2015-03-03 10:30:00,36.14,36.15,36.12,36.14,13800.0,33.129,33.1381,33.1106,33.129,13800.0
2015-03-03 10:35:00,36.15,36.15,36.12,36.12,34300.0,33.1381,33.1381,33.1106,33.1106,34300.0
2015-03-03 10:40:00,36.12,36.15,36.11,36.13,29100.0,33.1106,33.1381,33.1015,33.1198,29100.0
2015-03-03 10:45:00,36.14,36.14,36.07,36.08,27100.0,33.129,33.129,33.0648,33.074,27100.0
2015-03-03 10:50:00,36.09,36.09,35.97,35.97,177000.0,33.0831,33.0831,32.9731,32.9731,177000.0
2015-03-03 10:55:00,35.97,35.97,35.91,35.93,85900.0,32.9731,32.9731,32.9181,32.9365,85900.0
2015-03-03 11:00:00,35.93,35.96,35.87,35.95,108400.0,32.9365,32.964,32.8815,32.9548,108400.0
2015-03-03 11:05:00,35.95,35.97,35.91,35.92,35900.0,32.9548,32.9731,32.9181,32.9273,35900.0
2015-03-03 11:10:00,35.92,35.96,35.91,35.96,18000.0,32.9273,32.964,32.9181,32.964,18000.0
2015-03-03 11:15:00,35.96,35.97,35.94,35.95,21600.0,32.964,32.9731,32.9456,32.9548,21600.0
2015-03-03 11:20:00,35.96,36.03,35.96,36.03,30400.0,32.964,33.0281,32.964,33.0281,30400.0
2015-03-03 11:25:00,36.02,36.04,35.96,35.97,18000.0,33.019,33.0373,32.964,32.9731,18000.0
2015-03-03 11:30:00,35.97,35.97,35.88,35.88,14700.0,32.9731,32.9731,32.8906,32.8906,14700.0
2015-03-03 11:35:00,35.89,35.91,35.88,35.9,16100.0,32.8998,32.9181,32.8906,32.909,16100.0
2015-03-03 11:40:00,35.91,35.91,35.86,35.88,16700.0,32.9181,32.9181,32.8723,32.8906,16700.0
2015-03-03 11:45:00,35.88,35.92,35.88,35.88,20900.0,32.8906,32.9273,32.8906,32.8906,20900.0
2015-03-03 11:50:00,35.88,35.89,35.87,35.89,11200.0,32.8906,32.8998,32.8815,32.8998,11200.0
2015-03-03 11:55:00,35.89,35.93,35.88,35.89,65600.0,32.8998,32.9365,32.8906,32.8998,65600.0
2015-03-03 12:00:00,35.9,35.91,35.89,35.91,15100.0,32.909,32.9181,32.8998,32.9181,15100.0
2015-03-03 12:05:00,35.91,35.92,35.87,35.89,18100.0,32.9181,32.9273,32.8815,32.8998,18100.0
2015-03-03 12:10:00,35.89,35.91,35.86,35.87,77900.0,32.8998,32.9181,32.8723,32.8815,77900.0
2015-03-03 12:15:00,35.87,35.91,35.86,35.9,22900.0,32.8815,32.9181,32.8723,32.909,22900.0
2015-03-03 12:20:00,35.89,35.91,35.88,35.89,52600.0,32.8998,32.9181,32.8906,32.8998,52600.0
2015-03-03 12:25:00,35.89,35.89,35.84,35.85,160200.0,32.8998,32.8998,32.854,32.8631,160200.0
2015-03-03 12:30:00,35.84,35.84,35.82,35.83,80600.0,32.854,32.854,32.8356,32.8448,80600.0
2015-03-03 12:35:00,35.83,35.86,35.82,35.84,36200.0,32.8448,32.8723,32.8356,32.854,36200.0
2015-03-03 12:40:00,35.84,35.88,35.84,35.88,12000.0,32.854,32.8906,32.854,32.8906,12000.0
2015-03-03 12:45:00,35.88,35.93,35.87,35.93,12300.0,32.8906,32.9365,32.8815,32.9365,12300.0
2015-03-03 12:50:00,35.93,35.94,35.92,35.93,15000.0,32.9365,32.9456,32.9273,32.9365,15000.0
2015-03-03 12:55:00,35.92,35.99,35.92,35.98,15600.0,32.9273,32.9915,32.9273,32.9823,15600.0
2015-03-03 13:00:00,35.98,35.98,35.93,35.93,11500.0,32.9823,32.9823,32.9365,32.9365,11500.0
2015-03-03 13:05:00,35.95,36.0,35.94,35.98,11000.0,32.9548,33.0006,32.9456,32.9823,11000.0
2015-03-03 13:10:00,35.97,35.97,35.94,35.95,5900.0,32.9731,32.9731,32.9456,32.9548,5900.0
2015-03-03 13:15:00,35.95,35.97,35.94,35.95,8300.0,32.9548,32.9731,32.9456,32.9548,8300.0
2015-03-03 13:20:00,35.95,35.96,35.94,35.96,6700.0,32.9548,32.964,32.9456,32.964,6700.0
2015-03-03 13:25:00,35.95,35.98,35.95,35.98,7400.0,32.9548,32.9823,32.9548,32.9823,7400.0
2015-03-03 13:30:00,35.98,35.99,35.96,35.97,11700.0,32.9823,32.9915,32.964,32.9731,11700.0
2015-03-03 13:35:00,35.98,35.98,35.95,35.96,8200.0,32.9823,32.9823,32.9548,32.964,8200.0
2015-03-03 13:40:00,35.95,35.96,35.92,35.94,9500.0,32.9548,32.964,32.9273,32.9456,9500.0
2015-03-03 13:45:00,35.94,35.95,35.93,35.93,17800.0,32.9456,32.9548,32.9365,32.9365,17800.0
2015-03-03 13:50:00,35.94,35.94,35.92,35.92,6500.0,32.9456,32.9456,32.9273,32.9273,6500.0
2015-03-03 13:55:00,35.93,35.93,35.89,35.89,8900.0,32.9365,32.9365,32.8998,32.8998,8900.0
2015-03-03 14:00:00,35.89,35.92,35.88,35.92,4900.0,32.8998,32.9273,32.8906,32.9273,4900.0
2015-03-03 14:05:00,35.92,35.96,35.91,35.95,38000.0,32.9273,32.964,32.9181,32.9548,38000.0
2015-03-03 14:10:00,35.95,35.96,35.94,35.95,133500.0,32.9548,32.964,32.9456,32.9548,133500.0
2015-03-03 14:15:00,35.95,35.96,35.94,35.95,66900.0,32.9548,32.964,32.9456,32.9548,66900.0
2015-03-03 14:20:00,35.95,35.96,35.94,35.94,15400.0,32.9548,32.964,32.9456,32.9456,15400.0
2015-03-03 14:25:00,35.95,35.97,35.94,35.97,10200.0,32.9548,32.9731,32.9456,32.9731,10200.0
2015-03-03 14:30:00,35.97,35.99,35.96,35.98,35000.0,32.9731,32.9915,32.964,32.9823,35000.0
2015-03-03 14:35:00,35.98,35.98,35.94,35.95,6200.0,32.9823,32.9823,32.9456,32.9548,6200.0
2015-03-03 14:40:00,35.95,35.95,35.89,35.91,5600.0,32.9548,32.9548,32.8998,32.9181,5600.0
2015-03-03 14:45:00,35.91,35.94,35.9,35.94,8100.0,32.9181,32.9456,32.909,32.9456,8100.0
2015-03-03 14:50:00,35.94,35.95,35.92,35.93,11400.0,32.9456,32.9548,32.9273,32.9365,11400.0
2015-03-03 14:55:00,35.93,35.96,35.92,35.96,8500.0,32.9365,32.964,32.9273,32.964,8500.0
2015-03-03 15:00:00,35.96,35.98,35.94,35.98,5600.0,32.964,32.9823,32.9456,32.9823,5600.0
2015-03-03 15:05:00,35.98,35.98,35.95,35.96,21500.0,32.9823,32.9823,32.9548,32.964,21500.0
2015-03-03 15:10:00,35.96,35.97,35.95,35.97,23600.0,32.964,32.9731,32.9548,32.9731,23600.0
2015-03-03 15:15:00,35.97,35.98,35.96,35.98,34500.0,32.9731,32.9823,32.964,32.9823,34500.0
2015-03-03 15:20:00,35.98,36.0,35.98,36.0,26500.0,32.9823,33.0006,32.9823,33.0006,26500.0
2015-03-03 15:25:00,35.99,36.0,35.98,36.0,28400.0,32.9915,33.0006,32.9823,33.0006,28400.0
2015-03-03 15:30:00,36.0,36.03,35.99,36.0,67600.0,33.0006,33.0281,32.9915,33.0006,67600.0
2015-03-03 15:35:00,36.01,36.01,35.94,35.95,119800.0,33.0098,33.0098,32.9456,32.9548,119800.0
2015-03-03 15:40:00,35.95,35.95,35.93,35.95,36300.0,32.9548,32.9548,32.9365,32.9548,36300.0
2015-03-03 15:45:00,35.94,35.95,35.92,35.95,68400.0,32.9456,32.9548,32.9273,32.9548,68400.0
2015-03-03 15:50:00,35.95,35.96,35.93,35.94,88300.0,32.9548,32.964,32.9365,32.9456,88300.0
2015-03-03 15:55:00,35.95,35.95,35.92,35.94,147600.0,32.9548,32.9548,32.9273,32.9456,147600.0
2015-03-04 09:30:00,35.9,36.0,35.79,35.79,104900.0,32.909,33.0006,32.8081,32.8081,104900.0
2015-03-04 09:35:00,35.79,35.81,35.66,35.66,207400.0,32.8081,32.8265,32.689,32.689,207400.0
2015-03-04 09:40:00,35.65,35.7,35.58,35.6,130700.0,32.6798,32.7256,32.6156,32.634,130700.0
2015-03-04 09:45:00,35.6,35.73,35.59,35.7,23200.0,32.634,32.7531,32.6248,32.7256,23200.0
2015-03-04 09:50:00,35.69,35.7,35.65,35.68,20400.0,32.7165,32.7256,32.6798,32.7073,20400.0
2015-03-04 09:55:00,35.67,35.75,35.67,35.71,22200.0,32.6981,32.7715,32.6981,32.7348,22200.0
2015-03-04 10:00:00,35.7,35.71,35.64,35.64,28100.0,32.7256,32.7348,32.6706,32.6706,28100.0
2015-03-04 10:05:00,35.64,35.68,35.62,35.62,25100.0,32.6706,32.7073,32.6523,32.6523,25100.0
2015-03-04 10:10:00,35.62,35.63,35.54,35.57,33800.0,32.6523,32.6615,32.579,32.6065,33800.0
2015-03-04 10:15:00,35.57,35.63,35.55,35.63,25900.0,32.6065,32.6615,32.5881,32.6615,25900.0
2015-03-04 10:20:00,35.63,35.64,35.62,35.63,10400.0,32.6615,32.6706,32.6523,32.6615,10400.0
2015-03-04 10:25:00,35.62,35.63,35.6,35.63,16500.0,32.6523,32.6615,32.634,32.6615,16500.0
2015-03-04 10:30:00,35.6,35.7,35.6,35.7,23900.0,32.634,32.7256,32.634,32.7256,23900.0
2015-03-04 10:35:00,35.7,35.71,35.69,35.7,9800.0,32.7256,32.7348,32.7165,32.7256,9800.0
2015-03-04 10:40:00,35.71,35.74,35.69,35.73,19800.0,32.7348,32.7623,32.7165,32.7531,19800.0
2015-03-04 10:45:00,35.74,35.74,35.67,35.67,13400.0,32.7623,32.7623,32.6981,32.6981,13400.0
2015-03-04 10:50:00,35.67,35.74,35.67,35.72,22500.0,32.6981,32.7623,32.6981,32.744,22500.0
2015-03-04 10:55:00,35.71,35.76,35.71,35.76,21700.0,32.7348,32.7806,32.7348,32.7806,21700.0
2015-03-04 11:00:00,35.76,35.78,35.76,35.77,19300.0,32.7806,32.799,32.7806,32.7898,19300.0
2015-03-04 11:05:00,35.76,35.81,35.76,35.8,20100.0,32.7806,32.8265,32.7806,32.8173,20100.0
2015-03-04 11:10:00,35.81,35.85,35.8,35.85,14200.0,32.8265,32.8631,32.8173,32.8631,14200.0
2015-03-04 11:15:00,35.85,35.9,35.84,35.9,18500.0,32.8631,32.909,32.854,32.909,18500.0
2015-03-04 11:20:00,35.9,35.92,35.9,35.9,28900.0,32.909,32.9273,32.909,32.909,28900.0
2015-03-04 11:25:00,35.91,35.91,35.86,35.86,19700.0,32.9181,32.9181,32.8723,32.8723,19700.0
2015-03-04 11:30:00,35.86,35.93,35.86,35.93,31300.0,32.8723,32.9365,32.8723,32.9365,31300.0
2015-03-04 11:35:00,35.92,35.93,35.89,35.9,10600.0,32.9273,32.9365,32.8998,32.909,10600.0
2015-03-04 11:40:00,35.9,35.91,35.88,35.89,12000.0,32.909,32.9181,32.8906,32.8998,12000.0
2015-03-04 11:45:00,35.89,35.9,35.87,35.89,8200.0,32.8998,32.909,32.8815,32.8998,8200.0
2015-03-04 11:50:00,35.89,35.9,35.88,35.88,8400.0,32.8998,32.909,32.8906,32.8906,8400.0
2015-03-04 11:55:00,35.89,35.91,35.89,35.91,5100.0,32.8998,32.9181,32.8998,32.9181,5100.0
2015-03-04 12:00:00,35.91,35.93,35.89,35.93,6600.0,32.9181,32.9365,32.8998,32.9365,6600.0
2015-03-04 12:05:00,35.93,35.93,35.92,35.92,5200.0,32.9365,32.9365,32.9273,32.9273,5200.0
2015-03-04 12:10:00,35.91,35.96,35.89,35.95,22000.0,32.9181,32.964,32.8998,32.9548,22000.0
2015-03-04 12:15:00,35.95,35.96,35.93,35.94,13800.0,32.9548,32.964,32.9365,32.9456,13800.0
2015-03-04 12:20:00,35.94,35.95,35.92,35.94,5700.0,32.9456,32.9548,32.9273,32.9456,5700.0
2015-03-04 12:25:00,35.93,35.95,35.92,35.94,3500.0,32.9365,32.9548,32.9273,32.9456,3500.0
2015-03-04 12:30:00,35.93,35.94,35.9,35.92,8100.0,32.9365,32.9456,32.909,32.9273,8100.0
2015-03-04 12:35:00,35.92,35.94,35.92,35.93,3900.0,32.9273,32.9456,32.9273,32.9365,3900.0
2015-03-04 12:40:00,35.93,35.96,35.92,35.93,12200.0,32.9365,32.964,32.9273,32.9365,12200.0
2015-03-04 12:45:00,35.93,35.93,35.89,35.89,11600.0,32.9365,32.9365,32.8998,32.8998,11600.0
2015-03-04 12:50:00,35.89,35.89,35.81,35.82,39600.0,32.8998,32.8998,32.8265,32.8356,39600.0
2015-03-04 12:55:00,35.81,35.81,35.78,35.81,8600.0,32.8265,32.8265,32.799,32.8265,8600.0
2015-03-04 13:00:00,35.8,35.82,35.8,35.82,3600.0,32.8173,32.8356,32.8173,32.8356,3600.0
2015-03-04 13:05:00,35.83,35.84,35.8,35.8,11000.0,32.8448,32.854,32.8173,32.8173,11000.0
2015-03-04 13:10:00,35.8,35.83,35.78,35.82,23800.0,32.8173,32.8448,32.799,32.8356,23800.0
2015-03-04 13:15:00,35.83,35.88,35.81,35.87,231500.0,32.8448,32.8906,32.8265,32.8815,231500.0
2015-03-04 13:20:00,35.87,35.9,35.87,35.9,10900.0,32.8815,32.909,32.8815,32.909,10900.0
2015-03-04 13:25:00,35.9,35.91,35.88,35.9,8400.0,32.909,32.9181,32.8906,32.909,8400.0
2015-03-04 13:30:00,35.9,35.91,35.86,35.88,7400.0,32.909,32.9181,32.8723,32.8906,7400.0
2015-03-04 13:35:00,35.89,35.91,35.88,35.91,7500.0,32.8998,32.9181,32.8906,32.9181,7500.0
2015-03-04 13:40:00,35.91,35.93,35.89,35.9,9900.0,32.9181,32.9365,32.8998,32.909,9900.0
2015-03-04 13:45:00,35.9,35.91,35.89,35.91,6900.0,32.909,32.9181,32.8998,32.9181,6900.0
2015-03-04 13:50:00,35.9,35.93,35.9,35.9,5300.0,32.909,32.9365,32.909,32.909,5300.0
2015-03-04 13:55:00,35.89,35.89,35.86,35.87,7700.0,32.8998,32.8998,32.8723,32.8815,7700.0
2015-03-04 14:00:00,35.87,35.92,35.87,35.92,13900.0,32.8815,32.9273,32.8815,32.9273,13900.0
2015-03-04 14:05:00,35.91,35.93,35.89,35.9,8200.0,32.9181,32.9365,32.8998,32.909,8200.0
2015-03-04 14:10:00,35.9,35.92,35.87,35.87,15200.0,32.909,32.9273,32.8815,32.8815,15200.0
2015-03-04 14:15:00,35.87,35.91,35.87,35.9,11700.0,32.8815,32.9181,32.8815,32.909,11700.0
2015-03-04 14:20:00,35.9,35.92,35.89,35.9,6000.0,32.909,32.9273,32.8998,32.909,6000.0
2015-03-04 14:25:00,35.9,35.92,35.9,35.92,4200.0,32.909,32.9273,32.909,32.9273,4200.0
2015-03-04 14:30:00,35.91,35.92,35.9,35.91,5100.0,32.9181,32.9273,32.909,32.9181,5100.0
2015-03-04 14:35:00,35.91,35.94,35.9,35.9,23500.0,32.9181,32.9456,32.909,32.909,23500.0
2015-03-04 14:40:00,35.91,35.97,35.91,35.97,52200.0,32.9181,32.9731,32.9181,32.9731,52200.0
2015-03-04 14:45:00,35.96,35.99,35.94,35.99,20500.0,32.964,32.9915,32.9456,32.9915,20500.0
2015-03-04 14:50:00,35.99,36.0,35.95,35.97,16600.0,32.9915,33.0006,32.9548,32.9731,16600.0
2015-03-04 14:55:00,35.96,36.0,35.95,36.0,9900.0,32.964,33.0006,32.9548,33.0006,9900.0
2015-03-04 15:00:00,36.0,36.0,35.94,35.94,18500.0,33.0006,33.0006,32.9456,32.9456,18500.0
2015-03-04 15:05:00,35.94,35.97,35.92,35.95,26000.0,32.9456,32.9731,32.9273,32.9548,26000.0
2015-03-04 15:10:00,35.96,35.99,35.96,35.98,19700.0,32.964,32.9915,32.964,32.9823,19700.0
2015-03-04 15:15:00,35.98,35.99,35.97,35.97,20100.0,32.9823,32.9915,32.9731,32.9731,20100.0
2015-03-04 15:20:00,35.97,35.99,35.96,35.99,23100.0,32.9731,32.9915,32.964,32.9915,23100.0
2015-03-04 15:25:00,35.98,35.99,35.96,35.97,17500.0,32.9823,32.9915,32.964,32.9731,17500.0
2015-03-04 15:30:00,35.97,35.99,35.96,35.98,26200.0,32.9731,32.9915,32.964,32.9823,26200.0
2015-03-04 15:35:00,35.98,35.99,35.96,35.99,23000.0,32.9823,32.9915,32.964,32.9915,23000.0
2015-03-04 15:40:00,35.98,35.98,35.95,35.98,35500.0,32.9823,32.9823,32.9548,32.9823,35500.0
2015-03-04 15:45:00,35.98,35.99,35.97,35.98,33600.0,32.9823,32.9915,32.9731,32.9823,33600.0
2015-03-04 15:50:00,35.98,35.98,35.94,35.95,59000.0,32.9823,32.9823,32.9456,32.9548,59000.0
2015-03-04 15:55:00,35.95,35.96,35.93,35.93,163900.0,32.9548,32.964,32.9365,32.9365,163900.0
2015-03-05 09:30:00,36.01,36.12,35.92,35.97,35300.0,33.0098,33.1106,32.9273,32.9731,35300.0
2015-03-05 09:35:00,35.97,35.97,35.89,35.94,31700.0,32.9731,32.9731,32.8998,32.9456,31700.0
2015-03-05 09:40:00,35.94,35.98,35.93,35.97,19300.0,32.9456,32.9823,32.9365,32.9731,19300.0
2015-03-05 09:45:00,35.97,36.08,35.93,36.08,36300.0,32.9731,33.074,32.9365,33.074,36300.0
2015-03-05 09:50:00,36.09,36.09,36.0,36.01,26300.0,33.0831,33.0831,33.0006,33.0098,26300.0
2015-03-05 09:55:00,36.0,36.0,35.93,35.96,8300.0,33.0006,33.0006,32.9365,32.964,8300.0
2015-03-05 10:00:00,35.95,35.99,35.93,35.98,18400.0,32.9548,32.9915,32.9365,32.9823,18400.0
2015-03-05 10:05:00,35.99,36.05,35.99,36.02,17600.0,32.9915,33.0465,32.9915,33.019,17600.0
2015-03-05 10:10:00,36.03,36.06,36.0,36.0,16800.0,33.0281,33.0556,33.0006,33.0006,16800.0
2015-03-05 10:15:00,36.01,36.02,35.98,35.98,17300.0,33.0098,33.019,32.9823,32.9823,17300.0
2015-03-05 10:20:00,35.98,36.04,35.98,36.04,11700.0,32.9823,33.0373,32.9823,33.0373,11700.0
2015-03-05 10:25:00,36.03,36.05,36.02,36.04,7900.0,33.0281,33.0465,33.019,33.0373,7900.0
2015-03-05 10:30:00,36.04,36.04,35.98,35.98,13600.0,33.0373,33.0373,32.9823,32.9823,13600.0
2015-03-05 10:35:00,35.98,36.02,35.98,35.99,6400.0,32.9823,33.019,32.9823,32.9915,6400.0
2015-03-05 10:40:00,35.99,36.01,35.99,36.01,3800.0,32.9915,33.0098,32.9915,33.0098,3800.0
2015-03-05 10:45:00,36.02,36.07,36.02,36.05,8000.0,33.019,33.0648,33.019,33.0465,8000.0
2015-03-05 10:50:00,36.05,36.06,36.03,36.05,8500.0,33.0465,33.0556,33.0281,33.0465,8500.0
2015-03-05 10:55:00,36.05,36.05,36.02,36.04,7100.0,33.0465,33.0465,33.019,33.0373,7100.0
2015-03-05 11:00:00,36.02,36.03,36.0,36.0,6000.0,33.019,33.0281,33.0006,33.0006,6000.0
2015-03-05 11:05:00,36.01,36.02,35.98,36.0,12100.0,33.0098,33.019,32.9823,33.0006,12100.0
2015-03-05 11:10:00,36.0,36.01,35.97,36.0,9900.0,33.0006,33.0098,32.9731,33.0006,9900.0
2015-03-05 11:15:00,36.0,36.01,35.99,36.01,4400.0,33.0006,33.0098,32.9915,33.0098,4400.0
2015-03-05 11:20:00,36.01,36.02,36.01,36.02,3500.0,33.0098,33.019,33.0098,33.019,3500.0
2015-03-05 11:25:00,36.01,36.02,35.99,36.01,6600.0,33.0098,33.019,32.9915,33.0098,6600.0
2015-03-05 11:30:00,36.01,36.03,36.01,36.03,5300.0,33.0098,33.0281,33.0098,33.0281,5300.0
2015-03-05 11:35:00,36.04,36.04,36.02,36.04,8700.0,33.0373,33.0373,33.019,33.0373,8700.0
2015-03-05 11:40:00,36.05,36.06,36.04,36.04,3300.0,33.0465,33.0556,33.0373,33.0373,3300.0
2015-03-05 11:45:00,36.05,36.06,36.02,36.02,10400.0,33.0465,33.0556,33.019,33.019,10400.0
2015-03-05 11:50:00,36.03,36.03,36.0,36.01,4500.0,33.0281,33.0281,33.0006,33.0098,4500.0
2015-03-05 11:55:00,36.01,36.03,36.01,36.03,25100.0,33.0098,33.0281,33.0098,33.0281,25100.0
2015-03-05 12:00:00,36.02,36.02,36.01,36.02,11400.0,33.019,33.019,33.0098,33.019,11400.0
2015-03-05 12:05:00,36.02,36.04,36.02,36.03,10000.0,33.019,33.0373,33.019,33.0281,10000.0
2015-03-05 12:10:00,36.03,36.03,35.97,35.97,17600.0,33.0281,33.0281,32.9731,32.9731,17600.0
2015-03-05 12:15:00,35.97,36.0,35.97,35.98,4500.0,32.9731,33.0006,32.9731,32.9823,4500.0
2015-03-05 12:20:00,35.98,36.01,35.96,36.01,6900.0,32.9823,33.0098,32.964,33.0098,6900.0
2015-03-05 12:25:00,36.01,36.01,36.0,36.01,9800.0,33.0098,33.0098,33.0006,33.0098,9800.0
2015-03-05 12:30:00,36.01,36.01,36.0,36.01,4500.0,33.0098,33.0098,33.0006,33.0098,4500.0
2015-03-05 12:35:00,36.01,36.01,36.0,36.01,3500.0,33.0098,33.0098,33.0006,33.0098,3500.0
2015-03-05 12:40:00,36.01,36.01,35.99,35.99,7600.0,33.0098,33.0098,32.9915,32.9915,7600.0
2015-03-05 12:45:00,35.99,35.99,35.96,35.98,13800.0,32.9915,32.9915,32.964,32.9823,13800.0
2015-03-05 12:50:00,35.97,35.98,35.92,35.93,18400.0,32.9731,32.9823,32.9273,32.9365,18400.0
2015-03-05 12:55:00,35.93,35.93,35.89,35.91,26400.0,32.9365,32.9365,32.8998,32.9181,26400.0
2015-03-05 13:00:00,35.89,35.91,35.89,35.91,5800.0,32.8998,32.9181,32.8998,32.9181,5800.0
2015-03-05 13:05:00,35.92,35.93,35.91,35.93,5200.0,32.9273,32.9365,32.9181,32.9365,5200.0
2015-03-05 13:10:00,35.93,35.93,35.9,35.9,13800.0,32.9365,32.9365,32.909,32.909,13800.0
2015-03-05 13:15:00,35.91,35.91,35.89,35.89,10100.0,32.9181,32.9181,32.8998,32.8998,10100.0
2015-03-05 13:20:00,35.89,35.91,35.86,35.91,30300.0,32.8998,32.9181,32.8723,32.9181,30300.0
2015-03-05 13:25:00,35.92,35.94,35.92,35.92,6800.0,32.9273,32.9456,32.9273,32.9273,6800.0
2015-03-05 13:30:00,35.92,35.92,35.9,35.91,1800.0,32.9273,32.9273,32.909,32.9181,1800.0
2015-03-05 13:35:00,35.91,35.93,35.91,35.92,23900.0,32.9181,32.9365,32.9181,32.9273,23900.0
2015-03-05 13:40:00,35.92,35.94,35.91,35.94,5000.0,32.9273,32.9456,32.9181,32.9456,5000.0
2015-03-05 13:45:00,35.95,35.96,35.95,35.95,4900.0,32.9548,32.964,32.9548,32.9548,4900.0
2015-03-05 13:50:00,35.95,35.96,35.94,35.95,5000.0,32.9548,32.964,32.9456,32.9548,5000.0
2015-03-05 13:55:00,35.95,35.97,35.93,35.95,9400.0,32.9548,32.9731,32.9365,32.9548,9400.0
2015-03-05 14:00:00,35.95,36.01,35.95,36.0,27700.0,32.9548,33.0098,32.9548,33.0006,27700.0
2015-03-05 14:05:00,36.0,36.0,35.99,36.0,1800.0,33.0006,33.0006,32.9915,33.0006,1800.0
2015-03-05 14:10:00,36.0,36.01,35.99,36.0,8700.0,33.0006,33.0098,32.9915,33.0006,8700.0
2015-03-05 14:15:00,36.01,36.01,35.97,35.98,25400.0,33.0098,33.0098,32.9731,32.9823,25400.0
2015-03-05 14:20:00,35.98,35.99,35.97,35.98,2800.0,32.9823,32.9915,32.9731,32.9823,2800.0
2015-03-05 14:25:00,35.98,35.98,35.95,35.95,224000.0,32.9823,32.9823,32.9548,32.9548,224000.0
2015-03-05 14:30:00,35.96,35.97,35.95,35.95,19100.0,32.964,32.9731,32.9548,32.9548,19100.0
2015-03-05 14:35:00,35.95,35.97,35.94,35.97,13200.0,32.9548,32.9731,32.9456,32.9731,13200.0
2015-03-05 14:40:00,35.97,35.98,35.96,35.98,12500.0,32.9731,32.9823,32.964,32.9823,12500.0
2015-03-05 14:45:00,35.98,35.98,35.95,35.95,24700.0,32.9823,32.9823,32.9548,32.9548,24700.0
2015-03-05 14:50:00,35.96,36.0,35.95,36.0,11800.0,32.964,33.0006,32.9548,33.0006,11800.0
2015-03-05 14:55:00,36.0,36.0,35.98,35.98,7600.0,33.0006,33.0006,32.9823,32.9823,7600.0
2015-03-05 15:00:00,35.99,35.99,35.95,35.97,12700.0,32.9915,32.9915,32.9548,32.9731,12700.0
2015-03-05 15:05:00,35.96,35.98,35.96,35.98,23900.0,32.964,32.9823,32.964,32.9823,23900.0
2015-03-05 15:10:00,35.98,36.0,35.97,35.99,22500.0,32.9823,33.0006,32.9731,32.9915,22500.0
2015-03-05 15:15:00,36.0,36.0,35.99,35.99,34200.0,33.0006,33.0006,32.9915,32.9915,34200.0
2015-03-05 15:20:00,35.99,36.01,35.99,36.01,35700.0,32.9915,33.0098,32.9915,33.0098,35700.0
2015-03-05 15:25:00,36.01,36.03,36.0,36.02,46000.0,33.0098,33.0281,33.0006,33.019,46000.0
2015-03-05 15:30:00,36.01,36.02,35.97,35.98,68500.0,33.0098,33.019,32.9731,32.9823,68500.0
2015-03-05 15:35:00,35.98,36.01,35.98,36.0,21700.0,32.9823,33.0098,32.9823,33.0006,21700.0
2015-03-05 15:40:00,36.0,36.0,35.98,36.0,58600.0,33.0006,33.0006,32.9823,33.0006,58600.0
2015-03-05 15:45:00,36.0,36.0,35.97,35.98,39600.0,33.0006,33.0006,32.9731,32.9823,39600.0
2015-03-05 15:50:00,35.99,36.0,35.96,35.98,32200.0,32.9915,33.0006,32.964,32.9823,32200.0
2015-03-05 15:55:00,35.97,35.99,35.96,35.97,46000.0,32.9731,32.9915,32.964,32.9731,46000.0
2015-03-06 09:30:00,35.84,35.84,35.64,35.7,67200.0,32.854,32.854,32.6706,32.7256,67200.0
2015-03-06 09:35:00,35.7,35.73,35.66,35.68,83200.0,32.7256,32.7531,32.689,32.7073,83200.0
2015-03-06 09:40:00,35.7,35.8,35.7,35.75,47400.0,32.7256,32.8173,32.7256,32.7715,47400.0
2015-03-06 09:45:00,35.76,35.76,35.68,35.69,35500.0,32.7806,32.7806,32.7073,32.7165,35500.0
2015-03-06 09:50:00,35.7,35.72,35.67,35.71,19700.0,32.7256,32.744,32.6981,32.7348,19700.0
2015-03-06 09:55:00,35.71,35.75,35.66,35.67,50300.0,32.7348,32.7715,32.689,32.6981,50300.0
2015-03-06 10:00:00,35.67,35.68,35.56,35.59,135000.0,32.6981,32.7073,32.5973,32.6248,135000.0
2015-03-06 10:05:00,35.59,35.65,35.58,35.65,74900.0,32.6248,32.6798,32.6156,32.6798,74900.0
2015-03-06 10:10:00,35.65,35.67,35.58,35.58,78900.0,32.6798,32.6981,32.6156,32.6156,78900.0
2015-03-06 10:15:00,35.57,35.62,35.56,35.61,21000.0,32.6065,32.6523,32.5973,32.6431,21000.0
2015-03-06 10:20:00,35.61,35.67,35.59,35.63,142200.0,32.6431,32.6981,32.6248,32.6615,142200.0
2015-03-06 10:25:00,35.63,35.65,35.62,35.64,29900.0,32.6615,32.6798,32.6523,32.6706,29900.0
2015-03-06 10:30:00,35.64,35.69,35.62,35.68,77100.0,32.6706,32.7165,32.6523,32.7073,77100.0
2015-03-06 10:35:00,35.68,35.71,35.67,35.7,69100.0,32.7073,32.7348,32.6981,32.7256,69100.0
2015-03-06 10:40:00,35.69,35.72,35.68,35.72,17900.0,32.7165,32.744,32.7073,32.744,17900.0
2015-03-06 10:45:00,35.73,35.75,35.72,35.74,75500.0,32.7531,32.7715,32.744,32.7623,75500.0
2015-03-06 10:50:00,35.74,35.74,35.71,35.72,17100.0,32.7623,32.7623,32.7348,32.744,17100.0
2015-03-06 10:55:00,35.72,35.72,35.69,35.7,36800.0,32.744,32.744,32.7165,32.7256,36800.0
2015-03-06 11:00:00,35.69,35.69,35.63,35.64,66300.0,32.7165,32.7165,32.6615,32.6706,66300.0
2015-03-06 11:05:00,35.64,35.65,35.55,35.55,89000.0,32.6706,32.6798,32.5881,32.5881,89000.0
2015-03-06 11:10:00,35.55,35.6,35.52,35.58,115700.0,32.5881,32.634,32.5606,32.6156,115700.0
2015-03-06 11:15:00,35.57,35.58,35.52,35.56,93000.0,32.6065,32.6156,32.5606,32.5973,93000.0
2015-03-06 11:20:00,35.57,35.58,35.54,35.57,24400.0,32.6065,32.6156,32.579,32.6065,24400.0
2015-03-06 11:25:00,35.56,35.6,35.55,35.57,77100.0,32.5973,32.634,32.5881,32.6065,77100.0
2015-03-06 11:30:00,35.55,35.56,35.52,35.55,28900.0,32.5881,32.5973,32.5606,32.5881,28900.0
2015-03-06 11:35:00,35.55,35.56,35.53,35.55,34600.0,32.5881,32.5973,32.5698,32.5881,34600.0
2015-03-06 11:40:00,35.54,35.55,35.49,35.49,18400.0,32.579,32.5881,32.5331,32.5331,18400.0
2015-03-06 11:45:00,35.49,35.51,35.47,35.48,19500.0,32.5331,32.5515,32.5148,32.524,19500.0
2015-03-06 11:50:00,35.48,35.51,35.48,35.51,21500.0,32.524,32.5515,32.524,32.5515,21500.0
2015-03-06 11:55:00,35.51,35.51,35.45,35.48,25900.0,32.5515,32.5515,32.4965,32.524,25900.0
2015-03-06 12:00:00,35.48,35.52,35.48,35.51,12000.0,32.524,32.5606,32.524,32.5515,12000.0
2015-03-06 12:05:00,35.51,35.53,35.5,35.51,14900.0,32.5515,32.5698,32.5423,32.5515,14900.0
2015-03-06 12:10:00,35.5,35.51,35.48,35.49,19400.0,32.5423,32.5515,32.524,32.5331,19400.0
2015-03-06 12:15:00,35.48,35.49,35.4,35.4,22800.0,32.524,32.5331,32.4506,32.4506,22800.0
2015-03-06 12:20:00,35.4,35.4,35.36,35.37,13200.0,32.4506,32.4506,32.414,32.4231,13200.0
2015-03-06 12:25:00,35.36,35.37,35.35,35.36,12700.0,32.414,32.4231,32.4048,32.414,12700.0
2015-03-06 12:30:00,35.36,35.37,35.33,35.37,13800.0,32.414,32.4231,32.3865,32.4231,13800.0
2015-03-06 12:35:00,35.37,35.37,35.33,35.37,30300.0,32.4231,32.4231,32.3865,32.4231,30300.0
2015-03-06 12:40:00,35.36,35.42,35.36,35.42,117300.0,32.414,32.469,32.414,32.469,117300.0
2015-03-06 12:45:00,35.42,35.51,35.42,35.5,188600.0,32.469,32.5515,32.469,32.5423,188600.0
2015-03-06 12:50:00,35.5,35.51,35.47,35.48,98000.0,32.5423,32.5515,32.5148,32.524,98000.0
2015-03-06 12:55:00,35.48,35.48,35.43,35.44,99900.0,32.524,32.524,32.4781,32.4873,99900.0
2015-03-06 13:00:00,35.45,35.5,35.45,35.48,76000.0,32.4965,32.5423,32.4965,32.524,76000.0
2015-03-06 13:05:00,35.48,35.48,35.45,35.47,90900.0,32.524,32.524,32.4965,32.5148,90900.0
2015-03-06 13:10:00,35.48,35.49,35.45,35.47,13000.0,32.524,32.5331,32.4965,32.5148,13000.0
2015-03-06 13:15:00,35.47,35.47,35.44,35.44,15600.0,32.5148,32.5148,32.4873,32.4873,15600.0
2015-03-06 13:20:00,35.44,35.45,35.41,35.42,24700.0,32.4873,32.4965,32.4598,32.469,24700.0
2015-03-06 13:25:00,35.42,35.43,35.4,35.43,20600.0,32.469,32.4781,32.4506,32.4781,20600.0
2015-03-06 13:30:00,35.43,35.43,35.39,35.39,29100.0,32.4781,32.4781,32.4415,32.4415,29100.0
2015-03-06 13:35:00,35.39,35.39,35.37,35.37,12800.0,32.4415,32.4415,32.4231,32.4231,12800.0
2015-03-06 13:40:00,35.37,35.39,35.36,35.38,28400.0,32.4231,32.4415,32.414,32.4323,28400.0
2015-03-06 13:45:00,35.38,35.4,35.35,35.4,34900.0,32.4323,32.4506,32.4048,32.4506,34900.0
2015-03-06 13:50:00,35.4,35.41,35.38,35.38,17500.0,32.4506,32.4598,32.4323,32.4323,17500.0
2015-03-06 13:55:00,35.39,35.41,35.38,35.41,39300.0,32.4415,32.4598,32.4323,32.4598,39300.0
2015-03-06 14:00:00,35.41,35.43,35.4,35.41,18600.0,32.4598,32.4781,32.4506,32.4598,18600.0
2015-03-06 14:05:00,35.42,35.43,35.41,35.43,33800.0,32.469,32.4781,32.4598,32.4781,33800.0
2015-03-06 14:10:00,35.41,35.45,35.41,35.44,36600.0,32.4598,32.4965,32.4598,32.4873,36600.0
2015-03-06 14:15:00,35.44,35.45,35.42,35.43,18700.0,32.4873,32.4965,32.469,32.4781,18700.0
2015-03-06 14:20:00,35.43,35.43,35.37,35.38,47700.0,32.4781,32.4781,32.4231,32.4323,47700.0
2015-03-06 14:25:00,35.37,35.38,35.35,35.35,112800.0,32.4231,32.4323,32.4048,32.4048,112800.0
2015-03-06 14:30:00,35.36,35.38,35.35,35.36,21700.0,32.414,32.4323,32.4048,32.414,21700.0
2015-03-06 14:35:00,35.36,35.36,35.31,35.31,12000.0,32.414,32.414,32.3681,32.3681,12000.0
2015-03-06 14:40:00,35.3,35.31,35.28,35.3,12200.0,32.359,32.3681,32.3406,32.359,12200.0
2015-03-06 14:45:00,35.3,35.31,35.27,35.28,16700.0,32.359,32.3681,32.3315,32.3406,16700.0
2015-03-06 14:50:00,35.27,35.32,35.26,35.32,24800.0,32.3315,32.3773,32.3223,32.3773,24800.0
2015-03-06 14:55:00,35.32,35.36,35.31,35.32,19600.0,32.3773,32.414,32.3681,32.3773,19600.0
2015-03-06 15:00:00,35.31,35.38,35.31,35.36,29700.0,32.3681,32.4323,32.3681,32.414,29700.0
2015-03-06 15:05:00,35.37,35.38,35.33,35.36,19700.0,32.4231,32.4323,32.3865,32.414,19700.0
2015-03-06 15:10:00,35.36,35.36,35.31,35.35,28200.0,32.414,32.414,32.3681,32.4048,28200.0
2015-03-06 15:15:00,35.35,35.36,35.32,35.36,20000.0,32.4048,32.414,32.3773,32.414,20000.0
2015-03-06 15:20:00,35.36,35.41,35.36,35.4,154700.0,32.414,32.4598,32.414,32.4506,154700.0
2015-03-06 15:25:00,35.41,35.41,35.35,35.37,46800.0,32.4598,32.4598,32.4048,32.4231,46800.0
2015-03-06 15:30:00,35.36,35.4,35.34,35.36,93700.0,32.414,32.4506,32.3956,32.414,93700.0
2015-03-06 15:35:00,35.36,35.38,35.31,35.33,249200.0,32.414,32.4323,32.3681,32.3865,249200.0
2015-03-06 15:40:00,35.33,35.34,35.29,35.31,183800.0,32.3865,32.3956,32.3498,32.3681,183800.0
2015-03-06 15:45:00,35.3,35.32,35.29,35.31,98900.0,32.359,32.3773,32.3498,32.3681,98900.0
2015-03-06 15:50:00,35.32,35.33,35.3,35.31,324100.0,32.3773,32.3865,32.359,32.3681,324100.0
2015-03-06 15:55:00,35.31,35.32,35.29,35.32,330700.0,32.3681,32.3773,32.3498,32.3773,330700.0
2015-03-09 09:30:00,35.36,35.56,35.32,35.35,100600.0,32.414,32.5973,32.3773,32.4048,100600.0
2015-03-09 09:35:00,35.35,35.46,35.33,35.44,53200.0,32.4048,32.5056,32.3865,32.4873,53200.0
2015-03-09 09:40:00,35.44,35.45,35.37,35.39,104300.0,32.4873,32.4965,32.4231,32.4415,104300.0
2015-03-09 09:45:00,35.39,35.41,35.35,35.4,55300.0,32.4415,32.4598,32.4048,32.4506,55300.0
2015-03-09 09:50:00,35.4,35.42,35.34,35.41,46400.0,32.4506,32.469,32.3956,32.4598,46400.0
2015-03-09 09:55:00,35.41,35.41,35.33,35.4,33100.0,32.4598,32.4598,32.3865,32.4506,33100.0
2015-03-09 10:00:00,35.4,35.4,35.35,35.36,22200.0,32.4506,32.4506,32.4048,32.414,22200.0
2015-03-09 10:05:00,35.37,35.38,35.32,35.33,28100.0,32.4231,32.4323,32.3773,32.3865,28100.0
2015-03-09 10:10:00,35.32,35.37,35.32,35.34,31200.0,32.3773,32.4231,32.3773,32.3956,31200.0
2015-03-09 10:15:00,35.34,35.34,35.29,35.33,54500.0,32.3956,32.3956,32.3498,32.3865,54500.0
2015-03-09 10:20:00,35.34,35.38,35.33,35.34,26500.0,32.3956,32.4323,32.3865,32.3956,26500.0
2015-03-09 10:25:00,35.34,35.36,35.29,35.36,33100.0,32.3956,32.414,32.3498,32.414,33100.0
2015-03-09 10:30:00,35.37,35.37,35.34,35.35,28900.0,32.4231,32.4231,32.3956,32.4048,28900.0
2015-03-09 10:35:00,35.36,35.37,35.31,35.31,21000.0,32.414,32.4231,32.3681,32.3681,21000.0
2015-03-09 10:40:00,35.32,35.34,35.3,35.3,42100.0,32.3773,32.3956,32.359,32.359,42100.0
2015-03-09 10:45:00,35.3,35.34,35.3,35.34,20700.0,32.359,32.3956,32.359,32.3956,20700.0
2015-03-09 10:50:00,35.34,35.34,35.31,35.32,21300.0,32.3956,32.3956,32.3681,32.3773,21300.0
2015-03-09 10:55:00,35.31,35.32,35.27,35.28,15500.0,32.3681,32.3773,32.3315,32.3406,15500.0
2015-03-09 11:00:00,35.28,35.32,35.27,35.28,60300.0,32.3406,32.3773,32.3315,32.3406,60300.0
2015-03-09 11:05:00,35.27,35.31,35.27,35.3,34200.0,32.3315,32.3681,32.3315,32.359,34200.0
2015-03-09 11:10:00,35.3,35.33,35.29,35.32,23100.0,32.359,32.3865,32.3498,32.3773,23100.0
2015-03-09 11:15:00,35.33,35.35,35.32,35.32,20700.0,32.3865,32.4048,32.3773,32.3773,20700.0
2015-03-09 11:20:00,35.33,35.34,35.31,35.32,20400.0,32.3865,32.3956,32.3681,32.3773,20400.0
2015-03-09 11:25:00,35.32,35.37,35.32,35.35,15500.0,32.3773,32.4231,32.3773,32.4048,15500.0
2015-03-09 11:30:00,35.36,35.38,35.35,35.36,21100.0,32.414,32.4323,32.4048,32.414,21100.0
2015-03-09 11:35:00,35.35,35.37,35.35,35.36,17600.0,32.4048,32.4231,32.4048,32.414,17600.0
2015-03-09 11:40:00,35.36,35.38,35.35,35.36,18300.0,32.414,32.4323,32.4048,32.414,18300.0
2015-03-09 11:45:00,35.36,35.36,35.33,35.36,18400.0,32.414,32.414,32.3865,32.414,18400.0
2015-03-09 11:50:00,35.36,35.36,35.31,35.32,22400.0,32.414,32.414,32.3681,32.3773,22400.0
2015-03-09 11:55:00,35.32,35.35,35.31,35.33,17800.0,32.3773,32.4048,32.3681,32.3865,17800.0
2015-03-09 12:00:00,35.34,35.34,35.32,35.33,24200.0,32.3956,32.3956,32.3773,32.3865,24200.0
2015-03-09 12:05:00,35.34,35.35,35.32,35.32,31300.0,32.3956,32.4048,32.3773,32.3773,31300.0
2015-03-09 12:10:00,35.32,35.35,35.32,35.33,50600.0,32.3773,32.4048,32.3773,32.3865,50600.0
2015-03-09 12:15:00,35.33,35.33,35.31,35.32,24300.0,32.3865,32.3865,32.3681,32.3773,24300.0
2015-03-09 12:20:00,35.32,35.33,35.31,35.33,16400.0,32.3773,32.3865,32.3681,32.3865,16400.0
2015-03-09 12:25:00,35.32,35.33,35.32,35.33,18900.0,32.3773,32.3865,32.3773,32.3865,18900.0
2015-03-09 12:30:00,35.33,35.35,35.32,35.34,31600.0,32.3865,32.4048,32.3773,32.3956,31600.0
2015-03-09 12:35:00,35.34,35.36,35.33,35.34,24000.0,32.3956,32.414,32.3865,32.3956,24000.0
2015-03-09 12:40:00,35.34,35.35,35.33,35.34,16400.0,32.3956,32.4048,32.3865,32.3956,16400.0
2015-03-09 12:45:00,35.34,35.35,35.32,35.32,27200.0,32.3956,32.4048,32.3773,32.3773,27200.0
2015-03-09 12:50:00,35.33,35.34,35.32,35.33,14900.0,32.3865,32.3956,32.3773,32.3865,14900.0
2015-03-09 12:55:00,35.33,35.38,35.32,35.36,29700.0,32.3865,32.4323,32.3773,32.414,29700.0
2015-03-09 13:00:00,35.36,35.37,35.34,35.34,27200.0,32.414,32.4231,32.3956,32.3956,27200.0
2015-03-09 13:05:00,35.34,35.37,35.34,35.37,28800.0,32.3956,32.4231,32.3956,32.4231,28800.0
2015-03-09 13:10:00,35.37,35.38,35.36,35.37,12500.0,32.4231,32.4323,32.414,32.4231,12500.0
2015-03-09 13:15:00,35.37,35.38,35.36,35.37,32000.0,32.4231,32.4323,32.414,32.4231,32000.0
2015-03-09 13:20:00,35.37,35.42,35.37,35.41,69300.0,32.4231,32.469,32.4231,32.4598,69300.0
2015-03-09 13:25:00,35.41,35.43,35.4,35.43,14700.0,32.4598,32.4781,32.4506,32.4781,14700.0
2015-03-09 13:30:00,35.42,35.47,35.42,35.43,36200.0,32.469,32.5148,32.469,32.4781,36200.0
2015-03-09 13:35:00,35.43,35.44,35.41,35.42,14900.0,32.4781,32.4873,32.4598,32.469,14900.0
2015-03-09 13:40:00,35.41,35.46,35.41,35.45,15900.0,32.4598,32.5056,32.4598,32.4965,15900.0
2015-03-09 13:45:00,35.45,35.47,35.45,35.45,17900.0,32.4965,32.5148,32.4965,32.4965,17900.0
2015-03-09 13:50:00,35.46,35.49,35.45,35.46,31200.0,32.5056,32.5331,32.4965,32.5056,31200.0
2015-03-09 13:55:00,35.47,35.47,35.44,35.45,19700.0,32.5148,32.5148,32.4873,32.4965,19700.0
2015-03-09 14:00:00,35.45,35.46,35.44,35.45,21500.0,32.4965,32.5056,32.4873,32.4965,21500.0
2015-03-09 14:05:00,35.45,35.46,35.45,35.45,25600.0,32.4965,32.5056,32.4965,32.4965,25600.0
2015-03-09 14:10:00,35.46,35.46,35.42,35.42,35200.0,32.5056,32.5056,32.469,32.469,35200.0
2015-03-09 14:15:00,35.43,35.44,35.42,35.42,23400.0,32.4781,32.4873,32.469,32.469,23400.0
2015-03-09 14:20:00,35.41,35.44,35.41,35.43,14200.0,32.4598,32.4873,32.4598,32.4781,14200.0
2015-03-09 14:25:00,35.44,35.44,35.42,35.43,32000.0,32.4873,32.4873,32.469,32.4781,32000.0
2015-03-09 14:30:00,35.43,35.43,35.4,35.4,50000.0,32.4781,32.4781,32.4506,32.4506,50000.0
2015-03-09 14:35:00,35.41,35.43,35.4,35.41,65800.0,32.4598,32.4781,32.4506,32.4598,65800.0
2015-03-09 14:40:00,35.41,35.43,35.4,35.42,24100.0,32.4598,32.4781,32.4506,32.469,24100.0
2015-03-09 14:45:00,35.42,35.45,35.4,35.43,52900.0,32.469,32.4965,32.4506,32.4781,52900.0
2015-03-09 14:50:00,35.44,35.46,35.43,35.45,28200.0,32.4873,32.5056,32.4781,32.4965,28200.0
2015-03-09 14:55:00,35.45,35.45,35.44,35.45,11800.0,32.4965,32.4965,32.4873,32.4965,11800.0
2015-03-09 15:00:00,35.44,35.46,35.43,35.43,37200.0,32.4873,32.5056,32.4781,32.4781,37200.0
2015-03-09 15:05:00,35.43,35.45,35.42,35.45,31900.0,32.4781,32.4965,32.469,32.4965,31900.0
2015-03-09 15:10:00,35.45,35.46,35.43,35.45,25400.0,32.4965,32.5056,32.4781,32.4965,25400.0
2015-03-09 15:15:00,35.44,35.45,35.41,35.42,82200.0,32.4873,32.4965,32.4598,32.469,82200.0
2015-03-09 15:20:00,35.41,35.42,35.4,35.4,25800.0,32.4598,32.469,32.4506,32.4506,25800.0
2015-03-09 15:25:00,35.4,35.42,35.4,35.41,46500.0,32.4506,32.469,32.4506,32.4598,46500.0
2015-03-09 15:30:00,35.41,35.43,35.4,35.41,32600.0,32.4598,32.4781,32.4506,32.4598,32600.0
2015-03-09 15:35:00,35.41,35.42,35.39,35.41,43900.0,32.4598,32.469,32.4415,32.4598,43900.0
2015-03-09 15:40:00,35.4,35.42,35.39,35.4,45800.0,32.4506,32.469,32.4415,32.4506,45800.0
2015-03-09 15:45:00,35.4,35.44,35.4,35.43,40900.0,32.4506,32.4873,32.4506,32.4781,40900.0
2015-03-09 15:50:00,35.44,35.45,35.38,35.4,106200.0,32.4873,32.4965,32.4323,32.4506,106200.0
2015-03-09 15:55:00,35.39,35.4,35.37,35.37,131400.0,32.4415,32.4506,32.4231,32.4231,131400.0
2015-03-10 09:30:00,35.06,35.28,35.06,35.23,83700.0,32.139,32.3406,32.139,32.2948,83700.0
2015-03-10 09:35:00,35.24,35.36,35.24,35.29,68600.0,32.304,32.414,32.304,32.3498,68600.0
2015-03-10 09:40:00,35.28,35.33,35.26,35.26,50400.0,32.3406,32.3865,32.3223,32.3223,50400.0
2015-03-10 09:45:00,35.26,35.31,35.26,35.3,24900.0,32.3223,32.3681,32.3223,32.359,24900.0
2015-03-10 09:50:00,35.26,35.28,35.18,35.26,119700.0,32.3223,32.3406,32.249,32.3223,119700.0
2015-03-10 09:55:00,35.29,35.29,35.2,35.2,15800.0,32.3498,32.3498,32.2673,32.2673,15800.0
2015-03-10 10:00:00,35.19,35.2,35.14,35.18,31700.0,32.2581,32.2673,32.2123,32.249,31700.0
2015-03-10 10:05:00,35.18,35.18,35.14,35.18,14800.0,32.249,32.249,32.2123,32.249,14800.0
2015-03-10 10:10:00,35.18,35.19,35.1,35.12,34900.0,32.249,32.2581,32.1756,32.194,34900.0
2015-03-10 10:15:00,35.11,35.11,35.07,35.11,27500.0,32.1848,32.1848,32.1481,32.1848,27500.0
2015-03-10 10:20:00,35.12,35.15,35.11,35.11,8700.0,32.194,32.2215,32.1848,32.1848,8700.0
2015-03-10 10:25:00,35.12,35.14,35.07,35.14,33500.0,32.194,32.2123,32.1481,32.2123,33500.0
2015-03-10 10:30:00,35.14,35.14,35.11,35.12,13500.0,32.2123,32.2123,32.1848,32.194,13500.0
2015-03-10 10:35:00,35.11,35.13,35.07,35.09,22300.0,32.1848,32.2031,32.1481,32.1665,22300.0
2015-03-10 10:40:00,35.09,35.13,35.09,35.11,19100.0,32.1665,32.2031,32.1665,32.1848,19100.0
2015-03-10 10:45:00,35.12,35.14,35.11,35.14,15700.0,32.194,32.2123,32.1848,32.2123,15700.0
2015-03-10 10:50:00,35.15,35.19,35.13,35.18,33800.0,32.2215,32.2581,32.2031,32.249,33800.0
2015-03-10 10:55:00,35.19,35.23,35.19,35.21,8800.0,32.2581,32.2948,32.2581,32.2765,8800.0
2015-03-10 11:00:00,35.2,35.26,35.2,35.23,11000.0,32.2673,32.3223,32.2673,32.2948,11000.0
2015-03-10 11:05:00,35.22,35.26,35.22,35.26,13500.0,32.2856,32.3223,32.2856,32.3223,13500.0
2015-03-10 11:10:00,35.26,35.28,35.24,35.28,9700.0,32.3223,32.3406,32.304,32.3406,9700.0
2015-03-10 11:15:00,35.29,35.29,35.26,35.27,30200.0,32.3498,32.3498,32.3223,32.3315,30200.0
2015-03-10 11:20:00,35.27,35.28,35.23,35.24,98800.0,32.3315,32.3406,32.2948,32.304,98800.0
2015-03-10 11:25:00,35.24,35.24,35.22,35.23,54200.0,32.304,32.304,32.2856,32.2948,54200.0
2015-03-10 11:30:00,35.24,35.24,35.22,35.22,17100.0,32.304,32.304,32.2856,32.2856,17100.0
2015-03-10 11:35:00,35.22,35.22,35.19,35.2,4700.0,32.2856,32.2856,32.2581,32.2673,4700.0
2015-03-10 11:40:00,35.2,35.2,35.18,35.19,21300.0,32.2673,32.2673,32.249,32.2581,21300.0
2015-03-10 11:45:00,35.19,35.19,35.15,35.16,66600.0,32.2581,32.2581,32.2215,32.2306,66600.0
2015-03-10 11:50:00,35.15,35.18,35.14,35.15,28400.0,32.2215,32.249,32.2123,32.2215,28400.0
2015-03-10 11:55:00,35.15,35.16,35.11,35.11,52300.0,32.2215,32.2306,32.1848,32.1848,52300.0
2015-03-10 12:00:00,35.11,35.13,35.1,35.13,18800.0,32.1848,32.2031,32.1756,32.2031,18800.0
2015-03-10 12:05:00,35.13,35.15,35.12,35.15,6000.0,32.2031,32.2215,32.194,32.2215,6000.0
2015-03-10 12:10:00,35.15,35.2,35.15,35.2,14000.0,32.2215,32.2673,32.2215,32.2673,14000.0
2015-03-10 12:15:00,35.2,35.21,35.17,35.2,13800.0,32.2673,32.2765,32.2398,32.2673,13800.0
2015-03-10 12:20:00,35.19,35.19,35.15,35.15,8300.0,32.2581,32.2581,32.2215,32.2215,8300.0
2015-03-10 12:25:00,35.15,35.18,35.15,35.17,7400.0,32.2215,32.249,32.2215,32.2398,7400.0
2015-03-10 12:30:00,35.16,35.18,35.15,35.15,30900.0,32.2306,32.249,32.2215,32.2215,30900.0
2015-03-10 12:35:00,35.15,35.19,35.14,35.18,77000.0,32.2215,32.2581,32.2123,32.249,77000.0
2015-03-10 12:40:00,35.18,35.2,35.17,35.2,118700.0,32.249,32.2673,32.2398,32.2673,118700.0
2015-03-10 12:45:00,35.19,35.22,35.16,35.2,44800.0,32.2581,32.2856,32.2306,32.2673,44800.0
2015-03-10 12:50:00,35.2,35.2,35.18,35.19,63700.0,32.2673,32.2673,32.249,32.2581,63700.0
2015-03-10 12:55:00,35.19,35.21,35.16,35.16,11200.0,32.2581,32.2765,32.2306,32.2306,11200.0
2015-03-10 13:00:00,35.16,35.2,35.16,35.19,17500.0,32.2306,32.2673,32.2306,32.2581,17500.0
2015-03-10 13:05:00,35.19,35.21,35.17,35.19,10400.0,32.2581,32.2765,32.2398,32.2581,10400.0
2015-03-10 13:10:00,35.18,35.19,35.16,35.18,10700.0,32.249,32.2581,32.2306,32.249,10700.0
2015-03-10 13:15:00,35.17,35.19,35.17,35.19,7100.0,32.2398,32.2581,32.2398,32.2581,7100.0
2015-03-10 13:20:00,35.2,35.23,35.19,35.2,11700.0,32.2673,32.2948,32.2581,32.2673,11700.0
2015-03-10 13:25:00,35.2,35.21,35.17,35.17,9700.0,32.2673,32.2765,32.2398,32.2398,9700.0
2015-03-10 13:30:00,35.18,35.18,35.16,35.18,6000.0,32.249,32.249,32.2306,32.249,6000.0
2015-03-10 13:35:00,35.18,35.21,35.18,35.19,6900.0,32.249,32.2765,32.249,32.2581,6900.0
2015-03-10 13:40:00,35.19,35.2,35.19,35.2,4200.0,32.2581,32.2673,32.2581,32.2673,4200.0
2015-03-10 13:45:00,35.2,35.24,35.2,35.21,10500.0,32.2673,32.304,32.2673,32.2765,10500.0
2015-03-10 13:50:00,35.21,35.23,35.2,35.2,58700.0,32.2765,32.2948,32.2673,32.2673,58700.0
2015-03-10 13:55:00,35.21,35.22,35.19,35.19,4200.0,32.2765,32.2856,32.2581,32.2581,4200.0
2015-03-10 14:00:00,35.2,35.2,35.19,35.19,5000.0,32.2673,32.2673,32.2581,32.2581,5000.0
2015-03-10 14:05:00,35.2,35.22,35.19,35.2,14300.0,32.2673,32.2856,32.2581,32.2673,14300.0
2015-03-10 14:10:00,35.2,35.21,35.17,35.17,24100.0,32.2673,32.2765,32.2398,32.2398,24100.0
2015-03-10 14:15:00,35.18,35.19,35.15,35.16,10800.0,32.249,32.2581,32.2215,32.2306,10800.0
2015-03-10 14:20:00,35.16,35.16,35.13,35.14,9700.0,32.2306,32.2306,32.2031,32.2123,9700.0
2015-03-10 14:25:00,35.14,35.16,35.14,35.15,7100.0,32.2123,32.2306,32.2123,32.2215,7100.0
2015-03-10 14:30:00,35.16,35.18,35.15,35.17,7300.0,32.2306,32.249,32.2215,32.2398,7300.0
2015-03-10 14:35:00,35.17,35.18,35.15,35.16,120500.0,32.2398,32.249,32.2215,32.2306,120500.0
2015-03-10 14:40:00,35.16,35.18,35.15,35.17,11300.0,32.2306,32.249,32.2215,32.2398,11300.0
2015-03-10 14:45:00,35.18,35.22,35.18,35.19,13600.0,32.249,32.2856,32.249,32.2581,13600.0
2015-03-10 14:50:00,35.19,35.2,35.16,35.16,10700.0,32.2581,32.2673,32.2306,32.2306,10700.0
2015-03-10 14:55:00,35.16,35.17,35.15,35.15,14100.0,32.2306,32.2398,32.2215,32.2215,14100.0
2015-03-10 15:00:00,35.15,35.17,35.13,35.14,57500.0,32.2215,32.2398,32.2031,32.2123,57500.0
2015-03-10 15:05:00,35.14,35.18,35.14,35.18,14400.0,32.2123,32.249,32.2123,32.249,14400.0
2015-03-10 15:10:00,35.18,35.18,35.15,35.17,17900.0,32.249,32.249,32.2215,32.2398,17900.0
2015-03-10 15:15:00,35.16,35.18,35.15,35.17,20600.0,32.2306,32.249,32.2215,32.2398,20600.0
2015-03-10 15:20:00,35.18,35.2,35.17,35.19,23300.0,32.249,32.2673,32.2398,32.2581,23300.0
2015-03-10 15:25:00,35.18,35.19,35.15,35.16,44400.0,32.249,32.2581,32.2215,32.2306,44400.0
2015-03-10 15:30:00,35.16,35.17,35.14,35.14,60800.0,32.2306,32.2398,32.2123,32.2123,60800.0
2015-03-10 15:35:00,35.15,35.17,35.15,35.17,59100.0,32.2215,32.2398,32.2215,32.2398,59100.0
2015-03-10 15:40:00,35.17,35.2,35.16,35.18,51400.0,32.2398,32.2673,32.2306,32.249,51400.0
2015-03-10 15:45:00,35.17,35.18,35.13,35.16,56700.0,32.2398,32.249,32.2031,32.2306,56700.0
2015-03-10 15:50:00,35.15,35.16,35.14,35.15,50200.0,32.2215,32.2306,32.2123,32.2215,50200.0
2015-03-10 15:55:00,35.14,35.15,35.11,35.11,172400.0,32.2123,32.2215,32.1848,32.1848,172400.0
2015-03-11 09:30:00,35.12,35.19,35.1,35.15,42100.0,32.194,32.2581,32.1756,32.2215,42100.0
2015-03-11 09:35:00,35.15,35.15,35.03,35.06,78200.0,32.2215,32.2215,32.1115,32.139,78200.0
2015-03-11 09:40:00,35.06,35.1,35.05,35.09,30300.0,32.139,32.1756,32.1298,32.1665,30300.0
2015-03-11 09:45:00,35.09,35.14,35.08,35.1,15400.0,32.1665,32.2123,32.1573,32.1756,15400.0
2015-03-11 09:50:00,35.1,35.1,35.01,35.05,43100.0,32.1756,32.1756,32.0931,32.1298,43100.0
2015-03-11 09:55:00,35.06,35.11,35.05,35.1,18900.0,32.139,32.1848,32.1298,32.1756,18900.0
2015-03-11 10:00:00,35.09,35.12,35.09,35.1,17700.0,32.1665,32.194,32.1665,32.1756,17700.0
2015-03-11 10:05:00,35.1,35.18,35.09,35.17,8500.0,32.1756,32.249,32.1665,32.2398,8500.0
2015-03-11 10:10:00,35.17,35.21,35.13,35.14,23500.0,32.2398,32.2765,32.2031,32.2123,23500.0
2015-03-11 10:15:00,35.13,35.18,35.12,35.15,26300.0,32.2031,32.249,32.194,32.2215,26300.0
2015-03-11 10:20:00,35.15,35.2,35.15,35.19,11000.0,32.2215,32.2673,32.2215,32.2581,11000.0
2015-03-11 10:25:00,35.19,35.2,35.17,35.2,16200.0,32.2581,32.2673,32.2398,32.2673,16200.0
2015-03-11 10:30:00,35.19,35.22,35.15,35.16,48800.0,32.2581,32.2856,32.2215,32.2306,48800.0
2015-03-11 10:35:00,35.17,35.18,35.14,35.18,14100.0,32.2398,32.249,32.2123,32.249,14100.0
2015-03-11 10:40:00,35.18,35.19,35.1,35.11,16300.0,32.249,32.2581,32.1756,32.1848,16300.0
2015-03-11 10:45:00,35.12,35.13,35.1,35.12,13100.0,32.194,32.2031,32.1756,32.194,13100.0
2015-03-11 10:50:00,35.11,35.15,35.09,35.14,27000.0,32.1848,32.2215,32.1665,32.2123,27000.0
2015-03-11 10:55:00,35.15,35.18,35.15,35.15,10000.0,32.2215,32.249,32.2215,32.2215,10000.0
2015-03-11 11:00:00,35.15,35.2,35.15,35.19,40900.0,32.2215,32.2673,32.2215,32.2581,40900.0
2015-03-11 11:05:00,35.19,35.22,35.18,35.22,14100.0,32.2581,32.2856,32.249,32.2856,14100.0
2015-03-11 11:10:00,35.24,35.37,35.24,35.37,250800.0,32.304,32.4231,32.304,32.4231,250800.0
2015-03-11 11:15:00,35.36,35.39,35.34,35.34,31700.0,32.414,32.4415,32.3956,32.3956,31700.0
2015-03-11 11:20:00,35.35,35.36,35.29,35.31,25400.0,32.4048,32.414,32.3498,32.3681,25400.0
2015-03-11 11:25:00,35.31,35.39,35.31,35.37,132600.0,32.3681,32.4415,32.3681,32.4231,132600.0
2015-03-11 11:30:00,35.36,35.39,35.34,35.38,23400.0,32.414,32.4415,32.3956,32.4323,23400.0
2015-03-11 11:35:00,35.37,35.37,35.32,35.35,23800.0,32.4231,32.4231,32.3773,32.4048,23800.0
2015-03-11 11:40:00,35.34,35.35,35.29,35.3,9100.0,32.3956,32.4048,32.3498,32.359,9100.0
2015-03-11 11:45:00,35.3,35.31,35.3,35.3,12300.0,32.359,32.3681,32.359,32.359,12300.0
2015-03-11 11:50:00,35.31,35.34,35.29,35.34,11700.0,32.3681,32.3956,32.3498,32.3956,11700.0
2015-03-11 11:55:00,35.34,35.35,35.32,35.34,15200.0,32.3956,32.4048,32.3773,32.3956,15200.0
2015-03-11 12:00:00,35.34,35.36,35.33,35.34,8700.0,32.3956,32.414,32.3865,32.3956,8700.0
2015-03-11 12:05:00,35.34,35.34,35.32,35.33,4700.0,32.3956,32.3956,32.3773,32.3865,4700.0
2015-03-11 12:10:00,35.33,35.35,35.32,35.35,7000.0,32.3865,32.4048,32.3773,32.4048,7000.0
2015-03-11 12:15:00,35.35,35.39,35.34,35.38,15300.0,32.4048,32.4415,32.3956,32.4323,15300.0
2015-03-11 12:20:00,35.37,35.38,35.33,35.34,31700.0,32.4231,32.4323,32.3865,32.3956,31700.0
2015-03-11 12:25:00,35.33,35.34,35.31,35.33,9500.0,32.3865,32.3956,32.3681,32.3865,9500.0
2015-03-11 12:30:00,35.34,35.35,35.33,35.34,5800.0,32.3956,32.4048,32.3865,32.3956,5800.0
2015-03-11 12:35:00,35.34,35.39,35.33,35.38,22900.0,32.3956,32.4415,32.3865,32.4323,22900.0
2015-03-11 12:40:00,35.38,35.44,35.37,35.44,124500.0,32.4323,32.4873,32.4231,32.4873,124500.0
2015-03-11 12:45:00,35.43,35.44,35.4,35.41,14200.0,32.4781,32.4873,32.4506,32.4598,14200.0
2015-03-11 12:50:00,35.42,35.46,35.42,35.44,9000.0,32.469,32.5056,32.469,32.4873,9000.0
2015-03-11 12:55:00,35.41,35.42,35.39,35.42,4500.0,32.4598,32.469,32.4415,32.469,4500.0
2015-03-11 13:00:00,35.42,35.45,35.42,35.43,4700.0,32.469,32.4965,32.469,32.4781,4700.0
2015-03-11 13:05:00,35.43,35.44,35.42,35.43,5700.0,32.4781,32.4873,32.469,32.4781,5700.0
2015-03-11 13:10:00,35.44,35.45,35.41,35.44,11100.0,32.4873,32.4965,32.4598,32.4873,11100.0
2015-03-11 13:15:00,35.44,35.47,35.42,35.44,9600.0,32.4873,32.5148,32.469,32.4873,9600.0
2015-03-11 13:20:00,35.44,35.44,35.42,35.43,3600.0,32.4873,32.4873,32.469,32.4781,3600.0
2015-03-11 13:25:00,35.43,35.46,35.41,35.45,10000.0,32.4781,32.5056,32.4598,32.4965,10000.0
2015-03-11 13:30:00,35.46,35.47,35.4,35.42,7500.0,32.5056,32.5148,32.4506,32.469,7500.0
2015-03-11 13:35:00,35.42,35.45,35.41,35.44,3000.0,32.469,32.4965,32.4598,32.4873,3000.0
2015-03-11 13:40:00,35.43,35.43,35.4,35.41,6800.0,32.4781,32.4781,32.4506,32.4598,6800.0
2015-03-11 13:45:00,35.4,35.4,35.35,35.35,24700.0,32.4506,32.4506,32.4048,32.4048,24700.0
2015-03-11 13:50:00,35.35,35.39,35.34,35.39,12300.0,32.4048,32.4415,32.3956,32.4415,12300.0
2015-03-11 13:55:00,35.39,35.41,35.38,35.41,10100.0,32.4415,32.4598,32.4323,32.4598,10100.0
2015-03-11 14:00:00,35.4,35.4,35.37,35.37,11000.0,32.4506,32.4506,32.4231,32.4231,11000.0
2015-03-11 14:05:00,35.37,35.4,35.36,35.39,19900.0,32.4231,32.4506,32.414,32.4415,19900.0
2015-03-11 14:10:00,35.38,35.39,35.36,35.38,16100.0,32.4323,32.4415,32.414,32.4323,16100.0
2015-03-11 14:15:00,35.39,35.46,35.38,35.43,29400.0,32.4415,32.5056,32.4323,32.4781,29400.0
2015-03-11 14:20:00,35.43,35.43,35.38,35.39,8200.0,32.4781,32.4781,32.4323,32.4415,8200.0
2015-03-11 14:25:00,35.39,35.42,35.39,35.4,9600.0,32.4415,32.469,32.4415,32.4506,9600.0
2015-03-11 14:30:00,35.4,35.42,35.38,35.4,12500.0,32.4506,32.469,32.4323,32.4506,12500.0
2015-03-11 14:35:00,35.39,35.43,35.38,35.41,11000.0,32.4415,32.4781,32.4323,32.4598,11000.0
2015-03-11 14:40:00,35.41,35.41,35.38,35.4,15700.0,32.4598,32.4598,32.4323,32.4506,15700.0
2015-03-11 14:45:00,35.4,35.44,35.39,35.43,9700.0,32.4506,32.4873,32.4415,32.4781,9700.0
2015-03-11 14:50:00,35.43,35.47,35.42,35.46,21300.0,32.4781,32.5148,32.469,32.5056,21300.0
2015-03-11 14:55:00,35.46,35.55,35.45,35.53,228200.0,32.5056,32.5881,32.4965,32.5698,228200.0
2015-03-11 15:00:00,35.52,35.52,35.48,35.5,26000.0,32.5606,32.5606,32.524,32.5423,26000.0
2015-03-11 15:05:00,35.49,35.5,35.47,35.48,31100.0,32.5331,32.5423,32.5148,32.524,31100.0
2015-03-11 15:10:00,35.48,35.48,35.43,35.44,12500.0,32.524,32.524,32.4781,32.4873,12500.0
2015-03-11 15:15:00,35.44,35.45,35.43,35.45,8200.0,32.4873,32.4965,32.4781,32.4965,8200.0
2015-03-11 15:20:00,35.45,35.46,35.42,35.44,67900.0,32.4965,32.5056,32.469,32.4873,67900.0
2015-03-11 15:25:00,35.45,35.47,35.43,35.44,26800.0,32.4965,32.5148,32.4781,32.4873,26800.0
2015-03-11 15:30:00,35.44,35.44,35.37,35.39,32200.0,32.4873,32.4873,32.4231,32.4415,32200.0
2015-03-11 15:35:00,35.39,35.4,35.36,35.38,36300.0,32.4415,32.4506,32.414,32.4323,36300.0
2015-03-11 15:40:00,35.39,35.4,35.36,35.38,42600.0,32.4415,32.4506,32.414,32.4323,42600.0
2015-03-11 15:45:00,35.38,35.38,35.29,35.3,291600.0,32.4323,32.4323,32.3498,32.359,291600.0
2015-03-11 15:50:00,35.3,35.37,35.3,35.35,155600.0,32.359,32.4231,32.359,32.4048,155600.0
2015-03-11 15:55:00,35.35,35.38,35.35,35.35,214400.0,32.4048,32.4323,32.4048,32.4048,214400.0
2015-03-12 09:30:00,35.41,35.67,35.4,35.67,70100.0,32.4598,32.6981,32.4506,32.6981,70100.0
2015-03-12 09:35:00,35.66,35.76,35.64,35.74,89000.0,32.689,32.7806,32.6706,32.7623,89000.0
2015-03-12 09:40:00,35.73,35.76,35.69,35.73,36000.0,32.7531,32.7806,32.7165,32.7531,36000.0
2015-03-12 09:45:00,35.72,35.84,35.7,35.84,36800.0,32.744,32.854,32.7256,32.854,36800.0
2015-03-12 09:50:00,35.83,35.87,35.76,35.8,70700.0,32.8448,32.8815,32.7806,32.8173,70700.0
2015-03-12 09:55:00,35.78,35.82,35.77,35.78,51100.0,32.799,32.8356,32.7898,32.799,51100.0
2015-03-12 10:00:00,35.77,35.84,35.72,35.72,41300.0,32.7898,32.854,32.744,32.744,41300.0
2015-03-12 10:05:00,35.72,35.73,35.66,35.67,86600.0,32.744,32.7531,32.689,32.6981,86600.0
2015-03-12 10:10:00,35.67,35.67,35.6,35.61,51600.0,32.6981,32.6981,32.634,32.6431,51600.0
2015-03-12 10:15:00,35.6,35.6,35.47,35.49,35300.0,32.634,32.634,32.5148,32.5331,35300.0
2015-03-12 10:20:00,35.5,35.63,35.47,35.63,32800.0,32.5423,32.6615,32.5148,32.6615,32800.0
2015-03-12 10:25:00,35.62,35.63,35.59,35.59,7600.0,32.6523,32.6615,32.6248,32.6248,7600.0
2015-03-12 10:30:00,35.6,35.67,35.6,35.66,28700.0,32.634,32.6981,32.634,32.689,28700.0
2015-03-12 10:35:00,35.66,35.67,35.64,35.67,18000.0,32.689,32.6981,32.6706,32.6981,18000.0
2015-03-12 10:40:00,35.68,35.72,35.65,35.72,22600.0,32.7073,32.744,32.6798,32.744,22600.0
2015-03-12 10:45:00,35.71,35.71,35.67,35.7,12400.0,32.7348,32.7348,32.6981,32.7256,12400.0
2015-03-12 10:50:00,35.7,35.72,35.68,35.68,43000.0,32.7256,32.744,32.7073,32.7073,43000.0
2015-03-12 10:55:00,35.69,35.72,35.69,35.71,7500.0,32.7165,32.744,32.7165,32.7348,7500.0
2015-03-12 11:00:00,35.7,35.71,35.67,35.68,14600.0,32.7256,32.7348,32.6981,32.7073,14600.0
2015-03-12 11:05:00,35.68,35.72,35.67,35.71,18400.0,32.7073,32.744,32.6981,32.7348,18400.0
2015-03-12 11:10:00,35.71,35.77,35.7,35.76,19000.0,32.7348,32.7898,32.7256,32.7806,19000.0
2015-03-12 11:15:00,35.77,35.82,35.76,35.82,42700.0,32.7898,32.8356,32.7806,32.8356,42700.0
2015-03-12 11:20:00,35.82,35.82,35.78,35.78,51400.0,32.8356,32.8356,32.799,32.799,51400.0
2015-03-12 11:25:00,35.79,35.8,35.78,35.79,18200.0,32.8081,32.8173,32.799,32.8081,18200.0
2015-03-12 11:30:00,35.79,35.8,35.77,35.79,72200.0,32.8081,32.8173,32.7898,32.8081,72200.0
2015-03-12 11:35:00,35.79,35.79,35.76,35.78,29300.0,32.8081,32.8081,32.7806,32.799,29300.0
2015-03-12 11:40:00,35.77,35.79,35.77,35.77,29300.0,32.7898,32.8081,32.7898,32.7898,29300.0
2015-03-12 11:45:00,35.78,35.78,35.75,35.76,41500.0,32.799,32.799,32.7715,32.7806,41500.0
2015-03-12 11:50:00,35.77,35.79,35.75,35.76,93200.0,32.7898,32.8081,32.7715,32.7806,93200.0
2015-03-12 11:55:00,35.76,35.78,35.75,35.77,30800.0,32.7806,32.799,32.7715,32.7898,30800.0
2015-03-12 12:00:00,35.77,35.79,35.76,35.79,21100.0,32.7898,32.8081,32.7806,32.8081,21100.0
2015-03-12 12:05:00,35.79,35.79,35.76,35.77,27100.0,32.8081,32.8081,32.7806,32.7898,27100.0
2015-03-12 12:10:00,35.77,35.78,35.76,35.77,31600.0,32.7898,32.799,32.7806,32.7898,31600.0
2015-03-12 12:15:00,35.77,35.79,35.77,35.79,12700.0,32.7898,32.8081,32.7898,32.8081,12700.0
2015-03-12 12:20:00,35.81,35.81,35.77,35.77,35900.0,32.8265,32.8265,32.7898,32.7898,35900.0
2015-03-12 12:25:00,35.78,35.82,35.78,35.8,8200.0,32.799,32.8356,32.799,32.8173,8200.0
2015-03-12 12:30:00,35.8,35.83,35.8,35.82,12100.0,32.8173,32.8448,32.8173,32.8356,12100.0
2015-03-12 12:35:00,35.82,35.83,35.79,35.83,14900.0,32.8356,32.8448,32.8081,32.8448,14900.0
2015-03-12 12:40:00,35.83,35.83,35.8,35.81,14200.0,32.8448,32.8448,32.8173,32.8265,14200.0
2015-03-12 12:45:00,35.81,35.82,35.8,35.81,7600.0,32.8265,32.8356,32.8173,32.8265,7600.0
2015-03-12 12:50:00,35.82,35.84,35.81,35.84,6200.0,32.8356,32.854,32.8265,32.854,6200.0
2015-03-12 12:55:00,35.84,35.84,35.81,35.83,6700.0,32.854,32.854,32.8265,32.8448,6700.0
2015-03-12 13:00:00,35.82,35.83,35.79,35.81,13100.0,32.8356,32.8448,32.8081,32.8265,13100.0
2015-03-12 13:05:00,35.81,35.83,35.79,35.81,9900.0,32.8265,32.8448,32.8081,32.8265,9900.0
2015-03-12 13:10:00,35.81,35.82,35.78,35.79,26000.0,32.8265,32.8356,32.799,32.8081,26000.0
2015-03-12 13:15:00,35.78,35.84,35.78,35.82,56200.0,32.799,32.854,32.799,32.8356,56200.0
2015-03-12 13:20:00,35.82,35.82,35.78,35.79,10600.0,32.8356,32.8356,32.799,32.8081,10600.0
2015-03-12 13:25:00,35.79,35.79,35.76,35.76,5600.0,32.8081,32.8081,32.7806,32.7806,5600.0
2015-03-12 13:30:00,35.76,35.76,35.74,35.75,9400.0,32.7806,32.7806,32.7623,32.7715,9400.0
2015-03-12 13:35:00,35.76,35.8,35.76,35.77,7700.0,32.7806,32.8173,32.7806,32.7898,7700.0
2015-03-12 13:40:00,35.76,35.8,35.76,35.8,5300.0,32.7806,32.8173,32.7806,32.8173,5300.0
2015-03-12 13:45:00,35.79,35.8,35.77,35.77,13900.0,32.8081,32.8173,32.7898,32.7898,13900.0
2015-03-12 13:50:00,35.78,35.8,35.78,35.79,24300.0,32.799,32.8173,32.799,32.8081,24300.0
2015-03-12 13:55:00,35.79,35.8,35.77,35.78,9200.0,32.8081,32.8173,32.7898,32.799,9200.0
2015-03-12 14:00:00,35.78,35.78,35.75,35.76,12200.0,32.799,32.799,32.7715,32.7806,12200.0
2015-03-12 14:05:00,35.77,35.79,35.77,35.77,6900.0,32.7898,32.8081,32.7898,32.7898,6900.0
2015-03-12 14:10:00,35.78,35.81,35.78,35.81,9100.0,32.799,32.8265,32.799,32.8265,9100.0
2015-03-12 14:15:00,35.81,35.81,35.8,35.8,3300.0,32.8265,32.8265,32.8173,32.8173,3300.0
2015-03-12 14:20:00,35.81,35.83,35.8,35.82,6200.0,32.8265,32.8448,32.8173,32.8356,6200.0
2015-03-12 14:25:00,35.82,35.82,35.79,35.8,9900.0,32.8356,32.8356,32.8081,32.8173,9900.0
2015-03-12 14:30:00,35.8,35.8,35.77,35.78,5300.0,32.8173,32.8173,32.7898,32.799,5300.0
2015-03-12 14:35:00,35.78,35.78,35.77,35.78,12700.0,32.799,32.799,32.7898,32.799,12700.0
2015-03-12 14:40:00,35.77,35.77,35.74,35.75,7800.0,32.7898,32.7898,32.7623,32.7715,7800.0
2015-03-12 14:45:00,35.75,35.77,35.75,35.76,10600.0,32.7715,32.7898,32.7715,32.7806,10600.0
2015-03-12 14:50:00,35.76,35.76,35.74,35.74,8100.0,32.7806,32.7806,32.7623,32.7623,8100.0
2015-03-12 14:55:00,35.74,35.78,35.73,35.77,11300.0,32.7623,32.799,32.7531,32.7898,11300.0
2015-03-12 15:00:00,35.77,35.79,35.77,35.79,8800.0,32.7898,32.8081,32.7898,32.8081,8800.0
2015-03-12 15:05:00,35.79,35.81,35.79,35.81,14400.0,32.8081,32.8265,32.8081,32.8265,14400.0
2015-03-12 15:10:00,35.81,35.85,35.8,35.82,14300.0,32.8265,32.8631,32.8173,32.8356,14300.0
2015-03-12 15:15:00,35.82,35.86,35.82,35.83,16400.0,32.8356,32.8723,32.8356,32.8448,16400.0
2015-03-12 15:20:00,35.83,35.84,35.82,35.83,9900.0,32.8448,32.854,32.8356,32.8448,9900.0
2015-03-12 15:25:00,35.83,35.85,35.83,35.83,10500.0,32.8448,32.8631,32.8448,32.8448,10500.0
2015-03-12 15:30:00,35.83,35.86,35.81,35.82,18800.0,32.8448,32.8723,32.8265,32.8356,18800.0
2015-03-12 15:35:00,35.82,35.83,35.81,35.82,52600.0,32.8356,32.8448,32.8265,32.8356,52600.0
2015-03-12 15:40:00,35.82,35.84,35.81,35.83,89200.0,32.8356,32.854,32.8265,32.8448,89200.0
2015-03-12 15:45:00,35.84,35.85,35.83,35.84,115100.0,32.854,32.8631,32.8448,32.854,115100.0
2015-03-12 15:50:00,35.84,35.85,35.83,35.84,124600.0,32.854,32.8631,32.8448,32.854,124600.0
2015-03-12 15:55:00,35.84,35.84,35.82,35.84,124800.0,32.854,32.854,32.8356,32.854,124800.0
2015-03-13 09:30:00,35.62,35.75,35.62,35.75,79600.0,32.6523,32.7715,32.6523,32.7715,79600.0
2015-03-13 09:35:00,35.74,35.81,35.66,35.81,55100.0,32.7623,32.8265,32.689,32.8265,55100.0
2015-03-13 09:40:00,35.81,35.85,35.76,35.85,22500.0,32.8265,32.8631,32.7806,32.8631,22500.0
2015-03-13 09:45:00,35.85,35.9,35.81,35.81,22100.0,32.8631,32.909,32.8265,32.8265,22100.0
2015-03-13 09:50:00,35.82,35.83,35.69,35.71,47400.0,32.8356,32.8448,32.7165,32.7348,47400.0
2015-03-13 09:55:00,35.73,35.74,35.7,35.7,10200.0,32.7531,32.7623,32.7256,32.7256,10200.0
2015-03-13 10:00:00,35.7,35.71,35.63,35.65,40100.0,32.7256,32.7348,32.6615,32.6798,40100.0
2015-03-13 10:05:00,35.63,35.68,35.62,35.67,12700.0,32.6615,32.7073,32.6523,32.6981,12700.0
2015-03-13 10:10:00,35.67,35.69,35.64,35.67,11200.0,32.6981,32.7165,32.6706,32.6981,11200.0
2015-03-13 10:15:00,35.67,35.7,35.66,35.67,12100.0,32.6981,32.7256,32.689,32.6981,12100.0
2015-03-13 10:20:00,35.68,35.7,35.63,35.65,18800.0,32.7073,32.7256,32.6615,32.6798,18800.0
2015-03-13 10:25:00,35.65,35.65,35.6,35.61,16500.0,32.6798,32.6798,32.634,32.6431,16500.0
2015-03-13 10:30:00,35.61,35.63,35.59,35.62,37200.0,32.6431,32.6615,32.6248,32.6523,37200.0
2015-03-13 10:35:00,35.61,35.69,35.61,35.69,13100.0,32.6431,32.7165,32.6431,32.7165,13100.0
2015-03-13 10:40:00,35.69,35.7,35.67,35.68,22100.0,32.7165,32.7256,32.6981,32.7073,22100.0
2015-03-13 10:45:00,35.67,35.7,35.67,35.67,10800.0,32.6981,32.7256,32.6981,32.6981,10800.0
2015-03-13 10:50:00,35.66,35.66,35.59,35.59,8000.0,32.689,32.689,32.6248,32.6248,8000.0
2015-03-13 10:55:00,35.59,35.62,35.54,35.54,16500.0,32.6248,32.6523,32.579,32.579,16500.0
2015-03-13 11:00:00,35.54,35.56,35.51,35.55,13000.0,32.579,32.5973,32.5515,32.5881,13000.0
2015-03-13 11:05:00,35.55,35.55,35.5,35.52,10600.0,32.5881,32.5881,32.5423,32.5606,10600.0
2015-03-13 11:10:00,35.53,35.59,35.53,35.58,19400.0,32.5698,32.6248,32.5698,32.6156,19400.0
2015-03-13 11:15:00,35.57,35.61,35.56,35.57,13000.0,32.6065,32.6431,32.5973,32.6065,13000.0
2015-03-13 11:20:00,35.57,35.6,35.55,35.58,11900.0,32.6065,32.634,32.5881,32.6156,11900.0
2015-03-13 11:25:00,35.59,35.59,35.48,35.49,14500.0,32.6248,32.6248,32.524,32.5331,14500.0
2015-03-13 11:30:00,35.5,35.51,35.44,35.47,14600.0,32.5423,32.5515,32.4873,32.5148,14600.0
2015-03-13 11:35:00,35.48,35.51,35.46,35.5,21000.0,32.524,32.5515,32.5056,32.5423,21000.0
2015-03-13 11:40:00,35.5,35.5,35.49,35.5,2800.0,32.5423,32.5423,32.5331,32.5423,2800.0
2015-03-13 11:45:00,35.5,35.5,35.43,35.45,14700.0,32.5423,32.5423,32.4781,32.4965,14700.0
2015-03-13 11:50:00,35.46,35.47,35.43,35.47,12300.0,32.5056,32.5148,32.4781,32.5148,12300.0
2015-03-13 11:55:00,35.46,35.5,35.44,35.49,12400.0,32.5056,32.5423,32.4873,32.5331,12400.0
2015-03-13 12:00:00,35.48,35.48,35.43,35.45,32000.0,32.524,32.524,32.4781,32.4965,32000.0
2015-03-13 12:05:00,35.46,35.48,35.44,35.47,14300.0,32.5056,32.524,32.4873,32.5148,14300.0
2015-03-13 12:10:00,35.47,35.48,35.44,35.44,8900.0,32.5148,32.524,32.4873,32.4873,8900.0
2015-03-13 12:15:00,35.45,35.45,35.4,35.41,21900.0,32.4965,32.4965,32.4506,32.4598,21900.0
2015-03-13 12:20:00,35.44,35.46,35.43,35.44,5600.0,32.4873,32.5056,32.4781,32.4873,5600.0
2015-03-13 12:25:00,35.45,35.48,35.44,35.46,14500.0,32.4965,32.524,32.4873,32.5056,14500.0
2015-03-13 12:30:00,35.46,35.53,35.46,35.52,30000.0,32.5056,32.5698,32.5056,32.5606,30000.0
2015-03-13 12:35:00,35.53,35.58,35.53,35.55,83100.0,32.5698,32.6156,32.5698,32.5881,83100.0
2015-03-13 12:40:00,35.55,35.58,35.53,35.56,68700.0,32.5881,32.6156,32.5698,32.5973,68700.0
2015-03-13 12:45:00,35.56,35.57,35.51,35.55,63800.0,32.5973,32.6065,32.5515,32.5881,63800.0
2015-03-13 12:50:00,35.55,35.55,35.52,35.53,10600.0,32.5881,32.5881,32.5606,32.5698,10600.0
2015-03-13 12:55:00,35.53,35.55,35.53,35.55,10000.0,32.5698,32.5881,32.5698,32.5881,10000.0
2015-03-13 13:00:00,35.54,35.55,35.52,35.54,9500.0,32.579,32.5881,32.5606,32.579,9500.0
2015-03-13 13:05:00,35.54,35.56,35.52,35.54,34800.0,32.579,32.5973,32.5606,32.579,34800.0
2015-03-13 13:10:00,35.54,35.54,35.5,35.52,13300.0,32.579,32.579,32.5423,32.5606,13300.0
2015-03-13 13:15:00,35.51,35.51,35.47,35.47,14300.0,32.5515,32.5515,32.5148,32.5148,14300.0
2015-03-13 13:20:00,35.47,35.48,35.44,35.45,19400.0,32.5148,32.524,32.4873,32.4965,19400.0
2015-03-13 13:25:00,35.45,35.45,35.41,35.41,18500.0,32.4965,32.4965,32.4598,32.4598,18500.0
2015-03-13 13:30:00,35.41,35.45,35.41,35.43,12100.0,32.4598,32.4965,32.4598,32.4781,12100.0
2015-03-13 13:35:00,35.43,35.45,35.43,35.45,11200.0,32.4781,32.4965,32.4781,32.4965,11200.0
2015-03-13 13:40:00,35.45,35.47,35.44,35.45,14900.0,32.4965,32.5148,32.4873,32.4965,14900.0
2015-03-13 13:45:00,35.44,35.47,35.43,35.46,16900.0,32.4873,32.5148,32.4781,32.5056,16900.0
2015-03-13 13:50:00,35.46,35.49,35.46,35.48,13800.0,32.5056,32.5331,32.5056,32.524,13800.0
2015-03-13 13:55:00,35.47,35.47,35.42,35.43,66500.0,32.5148,32.5148,32.469,32.4781,66500.0
2015-03-13 14:00:00,35.43,35.44,35.4,35.41,90700.0,32.4781,32.4873,32.4506,32.4598,90700.0
2015-03-13 14:05:00,35.41,35.41,35.38,35.38,65200.0,32.4598,32.4598,32.4323,32.4323,65200.0
2015-03-13 14:10:00,35.38,35.38,35.35,35.37,61100.0,32.4323,32.4323,32.4048,32.4231,61100.0
2015-03-13 14:15:00,35.38,35.39,35.36,35.37,75300.0,32.4323,32.4415,32.414,32.4231,75300.0
2015-03-13 14:20:00,35.36,35.36,35.34,35.35,73400.0,32.414,32.414,32.3956,32.4048,73400.0
2015-03-13 14:25:00,35.36,35.39,35.35,35.39,56800.0,32.414,32.4415,32.4048,32.4415,56800.0
2015-03-13 14:30:00,35.39,35.41,35.38,35.41,50900.0,32.4415,32.4598,32.4323,32.4598,50900.0
2015-03-13 14:35:00,35.41,35.42,35.35,35.36,200000.0,32.4598,32.469,32.4048,32.414,200000.0
2015-03-13 14:40:00,35.34,35.35,35.31,35.33,47500.0,32.3956,32.4048,32.3681,32.3865,47500.0
2015-03-13 14:45:00,35.33,35.36,35.32,35.33,76100.0,32.3865,32.414,32.3773,32.3865,76100.0
2015-03-13 14:50:00,35.33,35.35,35.31,35.31,57900.0,32.3865,32.4048,32.3681,32.3681,57900.0
2015-03-13 14:55:00,35.31,35.35,35.31,35.35,85500.0,32.3681,32.4048,32.3681,32.4048,85500.0
2015-03-13 15:00:00,35.35,35.37,35.33,35.33,82300.0,32.4048,32.4231,32.3865,32.3865,82300.0
2015-03-13 15:05:00,35.33,35.35,35.32,35.33,67700.0,32.3865,32.4048,32.3773,32.3865,67700.0
2015-03-13 15:10:00,35.34,35.36,35.33,35.35,83400.0,32.3956,32.414,32.3865,32.4048,83400.0
2015-03-13 15:15:00,35.34,35.39,35.34,35.38,84300.0,32.3956,32.4415,32.3956,32.4323,84300.0
2015-03-13 15:20:00,35.38,35.4,35.35,35.4,113500.0,32.4323,32.4506,32.4048,32.4506,113500.0
2015-03-13 15:25:00,35.39,35.43,35.38,35.43,84100.0,32.4415,32.4781,32.4323,32.4781,84100.0
2015-03-13 15:30:00,35.42,35.44,35.4,35.4,92300.0,32.469,32.4873,32.4506,32.4506,92300.0
2015-03-13 15:35:00,35.41,35.45,35.41,35.45,111600.0,32.4598,32.4965,32.4598,32.4965,111600.0
2015-03-13 15:40:00,35.45,35.51,35.44,35.46,137100.0,32.4965,32.5515,32.4873,32.5056,137100.0
2015-03-13 15:45:00,35.46,35.51,35.46,35.5,162300.0,32.5056,32.5515,32.5056,32.5423,162300.0
2015-03-13 15:50:00,35.5,35.54,35.5,35.54,133400.0,32.5423,32.579,32.5423,32.579,133400.0
2015-03-13 15:55:00,35.54,35.56,35.5,35.51,148100.0,32.579,32.5973,32.5423,32.5515,148100.0
2015-03-16 09:30:00,35.67,35.8,35.62,35.72,104700.0,32.6981,32.8173,32.6523,32.744,104700.0
2015-03-16 09:35:00,35.73,35.78,35.69,35.72,41500.0,32.7531,32.799,32.7165,32.744,41500.0
2015-03-16 09:40:00,35.74,35.75,35.66,35.73,78300.0,32.7623,32.7715,32.689,32.7531,78300.0
2015-03-16 09:45:00,35.75,35.79,35.7,35.75,28200.0,32.7715,32.8081,32.7256,32.7715,28200.0
2015-03-16 09:50:00,35.76,35.83,35.76,35.79,49700.0,32.7806,32.8448,32.7806,32.8081,49700.0
2015-03-16 09:55:00,35.78,35.8,35.72,35.72,27500.0,32.799,32.8173,32.744,32.744,27500.0
2015-03-16 10:00:00,35.71,35.72,35.57,35.57,130500.0,32.7348,32.744,32.6065,32.6065,130500.0
2015-03-16 10:05:00,35.57,35.61,35.57,35.61,24800.0,32.6065,32.6431,32.6065,32.6431,24800.0
2015-03-16 10:10:00,35.6,35.75,35.6,35.73,157300.0,32.634,32.7715,32.634,32.7531,157300.0
2015-03-16 10:15:00,35.73,35.76,35.73,35.76,37200.0,32.7531,32.7806,32.7531,32.7806,37200.0
2015-03-16 10:20:00,35.77,35.78,35.74,35.75,28900.0,32.7898,32.799,32.7623,32.7715,28900.0
2015-03-16 10:25:00,35.76,35.77,35.71,35.71,20700.0,32.7806,32.7898,32.7348,32.7348,20700.0
2015-03-16 10:30:00,35.71,35.72,35.7,35.71,13200.0,32.7348,32.744,32.7256,32.7348,13200.0
2015-03-16 10:35:00,35.7,35.77,35.7,35.7,15200.0,32.7256,32.7898,32.7256,32.7256,15200.0
2015-03-16 10:40:00,35.7,35.71,35.67,35.68,12000.0,32.7256,32.7348,32.6981,32.7073,12000.0
2015-03-16 10:45:00,35.68,35.7,35.66,35.67,7900.0,32.7073,32.7256,32.689,32.6981,7900.0
2015-03-16 10:50:00,35.67,35.69,35.66,35.69,4800.0,32.6981,32.7165,32.689,32.7165,4800.0
2015-03-16 10:55:00,35.68,35.71,35.68,35.71,6600.0,32.7073,32.7348,32.7073,32.7348,6600.0
2015-03-16 11:00:00,35.7,35.72,35.69,35.7,8400.0,32.7256,32.744,32.7165,32.7256,8400.0
2015-03-16 11:05:00,35.7,35.72,35.68,35.68,3200.0,32.7256,32.744,32.7073,32.7073,3200.0
2015-03-16 11:10:00,35.69,35.71,35.68,35.69,10800.0,32.7165,32.7348,32.7073,32.7165,10800.0
2015-03-16 11:15:00,35.68,35.68,35.65,35.66,6100.0,32.7073,32.7073,32.6798,32.689,6100.0
2015-03-16 11:20:00,35.66,35.67,35.65,35.65,7800.0,32.689,32.6981,32.6798,32.6798,7800.0
2015-03-16 11:25:00,35.66,35.68,35.64,35.65,9200.0,32.689,32.7073,32.6706,32.6798,9200.0
2015-03-16 11:30:00,35.65,35.67,35.64,35.66,14800.0,32.6798,32.6981,32.6706,32.689,14800.0
2015-03-16 11:35:00,35.66,35.67,35.64,35.64,5500.0,32.689,32.6981,32.6706,32.6706,5500.0
2015-03-16 11:40:00,35.64,35.65,35.63,35.64,6900.0,32.6706,32.6798,32.6615,32.6706,6900.0
2015-03-16 11:45:00,35.64,35.66,35.64,35.66,5800.0,32.6706,32.689,32.6706,32.689,5800.0
2015-03-16 11:50:00,35.65,35.65,35.61,35.62,10100.0,32.6798,32.6798,32.6431,32.6523,10100.0
2015-03-16 11:55:00,35.62,35.63,35.61,35.63,6700.0,32.6523,32.6615,32.6431,32.6615,6700.0
2015-03-16 12:00:00,35.63,35.64,35.62,35.64,3600.0,32.6615,32.6706,32.6523,32.6706,3600.0
2015-03-16 12:05:00,35.65,35.66,35.65,35.65,3400.0,32.6798,32.689,32.6798,32.6798,3400.0
2015-03-16 12:10:00,35.65,35.66,35.64,35.65,1900.0,32.6798,32.689,32.6706,32.6798,1900.0
2015-03-16 12:15:00,35.64,35.64,35.62,35.63,10800.0,32.6706,32.6706,32.6523,32.6615,10800.0
2015-03-16 12:20:00,35.62,35.63,35.61,35.62,2200.0,32.6523,32.6615,32.6431,32.6523,2200.0
2015-03-16 12:25:00,35.61,35.62,35.6,35.6,23600.0,32.6431,32.6523,32.634,32.634,23600.0
2015-03-16 12:30:00,35.6,35.6,35.57,35.58,6100.0,32.634,32.634,32.6065,32.6156,6100.0
2015-03-16 12:35:00,35.57,35.58,35.57,35.58,1500.0,32.6065,32.6156,32.6065,32.6156,1500.0
2015-03-16 12:40:00,35.58,35.58,35.55,35.55,23700.0,32.6156,32.6156,32.5881,32.5881,23700.0
2015-03-16 12:45:00,35.55,35.56,35.55,35.56,31700.0,32.5881,32.5973,32.5881,32.5973,31700.0
2015-03-16 12:50:00,35.56,35.58,35.56,35.58,4100.0,32.5973,32.6156,32.5973,32.6156,4100.0
2015-03-16 12:55:00,35.58,35.58,35.56,35.56,900.0,32.6156,32.6156,32.5973,32.5973,900.0
2015-03-16 13:00:00,35.55,35.56,35.53,35.53,11800.0,32.5881,32.5973,32.5698,32.5698,11800.0
2015-03-16 13:05:00,35.52,35.53,35.52,35.53,5100.0,32.5606,32.5698,32.5606,32.5698,5100.0
2015-03-16 13:10:00,35.53,35.57,35.53,35.56,9000.0,32.5698,32.6065,32.5698,32.5973,9000.0
2015-03-16 13:15:00,35.56,35.59,35.56,35.59,22500.0,32.5973,32.6248,32.5973,32.6248,22500.0
2015-03-16 13:20:00,35.58,35.6,35.58,35.59,2200.0,32.6156,32.634,32.6156,32.6248,2200.0
2015-03-16 13:25:00,35.59,35.59,35.56,35.57,6800.0,32.6248,32.6248,32.5973,32.6065,6800.0
2015-03-16 13:30:00,35.57,35.58,35.56,35.58,8300.0,32.6065,32.6156,32.5973,32.6156,8300.0
2015-03-16 13:35:00,35.59,35.63,35.58,35.63,8500.0,32.6248,32.6615,32.6156,32.6615,8500.0
2015-03-16 13:40:00,35.64,35.68,35.63,35.67,11200.0,32.6706,32.7073,32.6615,32.6981,11200.0
2015-03-16 13:45:00,35.67,35.68,35.66,35.66,5500.0,32.6981,32.7073,32.689,32.689,5500.0
2015-03-16 13:50:00,35.66,35.67,35.64,35.65,4500.0,32.689,32.6981,32.6706,32.6798,4500.0
2015-03-16 13:55:00,35.65,35.65,35.63,35.63,14900.0,32.6798,32.6798,32.6615,32.6615,14900.0
2015-03-16 14:00:00,35.64,35.64,35.62,35.62,27200.0,32.6706,32.6706,32.6523,32.6523,27200.0
2015-03-16 14:05:00,35.61,35.63,35.61,35.61,12800.0,32.6431,32.6615,32.6431,32.6431,12800.0
2015-03-16 14:10:00,35.61,35.61,35.58,35.59,22200.0,32.6431,32.6431,32.6156,32.6248,22200.0
2015-03-16 14:15:00,35.59,35.6,35.58,35.59,9700.0,32.6248,32.634,32.6156,32.6248,9700.0
2015-03-16 14:20:00,35.6,35.6,35.58,35.58,16800.0,32.634,32.634,32.6156,32.6156,16800.0
2015-03-16 14:25:00,35.58,35.6,35.57,35.58,13300.0,32.6156,32.634,32.6065,32.6156,13300.0
2015-03-16 14:30:00,35.57,35.57,35.57,35.57,2500.0,32.6065,32.6065,32.6065,32.6065,2500.0
2015-03-16 14:35:00,35.57,35.57,35.54,35.56,14700.0,32.6065,32.6065,32.579,32.5973,14700.0
2015-03-16 14:40:00,35.57,35.6,35.56,35.59,5100.0,32.6065,32.634,32.5973,32.6248,5100.0
2015-03-16 14:45:00,35.59,35.6,35.58,35.59,6300.0,32.6248,32.634,32.6156,32.6248,6300.0
2015-03-16 14:50:00,35.59,35.6,35.59,35.6,3200.0,32.6248,32.634,32.6248,32.634,3200.0
2015-03-16 14:55:00,35.6,35.62,35.6,35.62,16500.0,32.634,32.6523,32.634,32.6523,16500.0
2015-03-16 15:00:00,35.63,35.65,35.62,35.65,36900.0,32.6615,32.6798,32.6523,32.6798,36900.0
2015-03-16 15:05:00,35.64,35.64,35.61,35.62,8600.0,32.6706,32.6706,32.6431,32.6523,8600.0
2015-03-16 15:10:00,35.62,35.63,35.6,35.61,8400.0,32.6523,32.6615,32.634,32.6431,8400.0
2015-03-16 15:15:00,35.61,35.62,35.6,35.61,5700.0,32.6431,32.6523,32.634,32.6431,5700.0
2015-03-16 15:20:00,35.61,35.62,35.58,35.58,39700.0,32.6431,32.6523,32.6156,32.6156,39700.0
2015-03-16 15:25:00,35.59,35.59,35.56,35.56,12000.0,32.6248,32.6248,32.5973,32.5973,12000.0
2015-03-16 15:30:00,35.57,35.61,35.57,35.6,22700.0,32.6065,32.6431,32.6065,32.634,22700.0
2015-03-16 15:35:00,35.61,35.61,35.58,35.59,31300.0,32.6431,32.6431,32.6156,32.6248,31300.0
2015-03-16 15:40:00,35.59,35.6,35.57,35.58,36300.0,32.6248,32.634,32.6065,32.6156,36300.0
2015-03-16 15:45:00,35.58,35.61,35.58,35.6,19700.0,32.6156,32.6431,32.6156,32.634,19700.0
2015-03-16 15:50:00,35.61,35.61,35.59,35.6,39100.0,32.6431,32.6431,32.6248,32.634,39100.0
2015-03-16 15:55:00,35.6,35.62,35.6,35.6,78400.0,32.634,32.6523,32.634,32.634,78400.0
2015-03-17 09:30:00,35.32,35.55,35.32,35.42,92600.0,32.3773,32.5881,32.3773,32.469,92600.0
2015-03-17 09:35:00,35.43,35.46,35.36,35.38,50700.0,32.4781,32.5056,32.414,32.4323,50700.0
2015-03-17 09:40:00,35.37,35.43,35.37,35.42,36800.0,32.4231,32.4781,32.4231,32.469,36800.0
2015-03-17 09:45:00,35.42,35.43,35.34,35.35,22400.0,32.469,32.4781,32.3956,32.4048,22400.0
2015-03-17 09:50:00,35.34,35.38,35.3,35.3,26500.0,32.3956,32.4323,32.359,32.359,26500.0
2015-03-17 09:55:00,35.29,35.36,35.29,35.35,18900.0,32.3498,32.414,32.3498,32.4048,18900.0
2015-03-17 10:00:00,35.35,35.35,35.32,35.35,34300.0,32.4048,32.4048,32.3773,32.4048,34300.0
2015-03-17 10:05:00,35.35,35.38,35.35,35.37,13500.0,32.4048,32.4323,32.4048,32.4231,13500.0
2015-03-17 10:10:00,35.36,35.41,35.34,35.36,21100.0,32.414,32.4598,32.3956,32.414,21100.0
2015-03-17 10:15:00,35.36,35.43,35.35,35.43,11500.0,32.414,32.4781,32.4048,32.4781,11500.0
2015-03-17 10:20:00,35.44,35.46,35.42,35.45,26600.0,32.4873,32.5056,32.469,32.4965,26600.0
2015-03-17 10:25:00,35.45,35.49,35.45,35.48,12000.0,32.4965,32.5331,32.4965,32.524,12000.0
2015-03-17 10:30:00,35.48,35.49,35.44,35.45,12700.0,32.524,32.5331,32.4873,32.4965,12700.0
2015-03-17 10:35:00,35.44,35.46,35.41,35.46,37000.0,32.4873,32.5056,32.4598,32.5056,37000.0
2015-03-17 10:40:00,35.46,35.47,35.43,35.45,65800.0,32.5056,32.5148,32.4781,32.4965,65800.0
2015-03-17 10:45:00,35.45,35.47,35.45,35.47,9900.0,32.4965,32.5148,32.4965,32.5148,9900.0
2015-03-17 10:50:00,35.46,35.51,35.45,35.51,10100.0,32.5056,32.5515,32.4965,32.5515,10100.0
2015-03-17 10:55:00,35.51,35.53,35.5,35.51,9200.0,32.5515,32.5698,32.5423,32.5515,9200.0
2015-03-17 11:00:00,35.51,35.51,35.44,35.45,21300.0,32.5515,32.5515,32.4873,32.4965,21300.0
2015-03-17 11:05:00,35.45,35.47,35.42,35.47,11200.0,32.4965,32.5148,32.469,32.5148,11200.0
2015-03-17 11:10:00,35.48,35.5,35.48,35.5,6600.0,32.524,32.5423,32.524,32.5423,6600.0
2015-03-17 11:15:00,35.5,35.5,35.41,35.41,26100.0,32.5423,32.5423,32.4598,32.4598,26100.0
2015-03-17 11:20:00,35.41,35.44,35.41,35.44,37600.0,32.4598,32.4873,32.4598,32.4873,37600.0
2015-03-17 11:25:00,35.45,35.49,35.44,35.49,6300.0,32.4965,32.5331,32.4873,32.5331,6300.0
2015-03-17 11:30:00,35.48,35.5,35.48,35.5,6200.0,32.524,32.5423,32.524,32.5423,6200.0
2015-03-17 11:35:00,35.5,35.5,35.46,35.47,4500.0,32.5423,32.5423,32.5056,32.5148,4500.0
2015-03-17 11:40:00,35.47,35.48,35.45,35.45,15300.0,32.5148,32.524,32.4965,32.4965,15300.0
2015-03-17 11:45:00,35.45,35.5,35.45,35.47,16700.0,32.4965,32.5423,32.4965,32.5148,16700.0
2015-03-17 11:50:00,35.48,35.49,35.46,35.48,13500.0,32.524,32.5331,32.5056,32.524,13500.0
2015-03-17 11:55:00,35.48,35.5,35.47,35.5,13900.0,32.524,32.5423,32.5148,32.5423,13900.0
2015-03-17 12:00:00,35.5,35.5,35.45,35.45,69400.0,32.5423,32.5423,32.4965,32.4965,69400.0
2015-03-17 12:05:00,35.45,35.5,35.45,35.49,32800.0,32.4965,32.5423,32.4965,32.5331,32800.0
2015-03-17 12:10:00,35.49,35.49,35.44,35.47,15300.0,32.5331,32.5331,32.4873,32.5148,15300.0
2015-03-17 12:15:00,35.47,35.48,35.44,35.48,11900.0,32.5148,32.524,32.4873,32.524,11900.0
2015-03-17 12:20:00,35.47,35.49,35.45,35.45,16000.0,32.5148,32.5331,32.4965,32.4965,16000.0
2015-03-17 12:25:00,35.45,35.49,35.44,35.48,11800.0,32.4965,32.5331,32.4873,32.524,11800.0
2015-03-17 12:30:00,35.48,35.48,35.44,35.45,7500.0,32.524,32.524,32.4873,32.4965,7500.0
2015-03-17 12:35:00,35.45,35.48,35.45,35.48,6900.0,32.4965,32.524,32.4965,32.524,6900.0
2015-03-17 12:40:00,35.48,35.5,35.48,35.48,12200.0,32.524,32.5423,32.524,32.524,12200.0
2015-03-17 12:45:00,35.48,35.48,35.46,35.47,6400.0,32.524,32.524,32.5056,32.5148,6400.0
2015-03-17 12:50:00,35.47,35.47,35.45,35.45,10000.0,32.5148,32.5148,32.4965,32.4965,10000.0
2015-03-17 12:55:00,35.45,35.45,35.43,35.44,6300.0,32.4965,32.4965,32.4781,32.4873,6300.0
2015-03-17 13:00:00,35.44,35.46,35.42,35.46,17700.0,32.4873,32.5056,32.469,32.5056,17700.0
2015-03-17 13:05:00,35.45,35.46,35.44,35.45,8100.0,32.4965,32.5056,32.4873,32.4965,8100.0
2015-03-17 13:10:00,35.46,35.47,35.44,35.44,8200.0,32.5056,32.5148,32.4873,32.4873,8200.0
2015-03-17 13:15:00,35.44,35.48,35.44,35.45,33500.0,32.4873,32.524,32.4873,32.4965,33500.0
2015-03-17 13:20:00,35.45,35.47,35.45,35.47,5300.0,32.4965,32.5148,32.4965,32.5148,5300.0
2015-03-17 13:25:00,35.47,35.47,35.45,35.46,6200.0,32.5148,32.5148,32.4965,32.5056,6200.0
2015-03-17 13:30:00,35.46,35.47,35.41,35.42,64600.0,32.5056,32.5148,32.4598,32.469,64600.0
2015-03-17 13:35:00,35.42,35.44,35.41,35.41,154800.0,32.469,32.4873,32.4598,32.4598,154800.0
2015-03-17 13:40:00,35.42,35.42,35.41,35.41,12600.0,32.469,32.469,32.4598,32.4598,12600.0
2015-03-17 13:45:00,35.41,35.42,35.4,35.41,22200.0,32.4598,32.469,32.4506,32.4598,22200.0
2015-03-17 13:50:00,35.41,35.44,35.41,35.42,32100.0,32.4598,32.4873,32.4598,32.469,32100.0
2015-03-17 13:55:00,35.41,35.47,35.41,35.46,25600.0,32.4598,32.5148,32.4598,32.5056,25600.0
2015-03-17 14:00:00,35.45,35.46,35.43,35.44,16400.0,32.4965,32.5056,32.4781,32.4873,16400.0
2015-03-17 14:05:00,35.44,35.45,35.4,35.41,19500.0,32.4873,32.4965,32.4506,32.4598,19500.0
2015-03-17 14:10:00,35.41,35.43,35.41,35.42,8900.0,32.4598,32.4781,32.4598,32.469,8900.0
2015-03-17 14:15:00,35.42,35.44,35.41,35.43,6400.0,32.469,32.4873,32.4598,32.4781,6400.0
2015-03-17 14:20:00,35.43,35.43,35.4,35.41,20700.0,32.4781,32.4781,32.4506,32.4598,20700.0
2015-03-17 14:25:00,35.41,35.42,35.39,35.4,23100.0,32.4598,32.469,32.4415,32.4506,23100.0
2015-03-17 14:30:00,35.39,35.42,35.39,35.41,7300.0,32.4415,32.469,32.4415,32.4598,7300.0
2015-03-17 14:35:00,35.41,35.41,35.38,35.39,12000.0,32.4598,32.4598,32.4323,32.4415,12000.0
2015-03-17 14:40:00,35.38,35.39,35.36,35.39,14200.0,32.4323,32.4415,32.414,32.4415,14200.0
2015-03-17 14:45:00,35.39,35.39,35.38,35.38,11800.0,32.4415,32.4415,32.4323,32.4323,11800.0
2015-03-17 14:50:00,35.37,35.37,35.33,35.35,21100.0,32.4231,32.4231,32.3865,32.4048,21100.0
2015-03-17 14:55:00,35.35,35.39,35.35,35.39,8400.0,32.4048,32.4415,32.4048,32.4415,8400.0
2015-03-17 15:00:00,35.39,35.4,35.38,35.39,11700.0,32.4415,32.4506,32.4323,32.4415,11700.0
2015-03-17 15:05:00,35.4,35.4,35.37,35.39,32600.0,32.4506,32.4506,32.4231,32.4415,32600.0
2015-03-17 15:10:00,35.4,35.41,35.39,35.4,25400.0,32.4506,32.4598,32.4415,32.4506,25400.0
2015-03-17 15:15:00,35.4,35.41,35.39,35.41,28600.0,32.4506,32.4598,32.4415,32.4598,28600.0
2015-03-17 15:20:00,35.41,35.42,35.39,35.4,31900.0,32.4598,32.469,32.4415,32.4506,31900.0
2015-03-17 15:25:00,35.41,35.42,35.4,35.4,26800.0,32.4598,32.469,32.4506,32.4506,26800.0
2015-03-17 15:30:00,35.41,35.43,35.4,35.42,54800.0,32.4598,32.4781,32.4506,32.469,54800.0
2015-03-17 15:35:00,35.42,35.43,35.4,35.41,32000.0,32.469,32.4781,32.4506,32.4598,32000.0
2015-03-17 15:40:00,35.4,35.4,35.38,35.38,57000.0,32.4506,32.4506,32.4323,32.4323,57000.0
2015-03-17 15:45:00,35.39,35.42,35.38,35.41,95900.0,32.4415,32.469,32.4323,32.4598,95900.0
2015-03-17 15:50:00,35.42,35.42,35.4,35.4,68800.0,32.469,32.469,32.4506,32.4506,68800.0
2015-03-17 15:55:00,35.41,35.44,35.38,35.39,781600.0,32.4598,32.4873,32.4323,32.4415,781600.0
2015-03-18 09:30:00,35.3,35.45,35.14,35.19,70300.0,32.359,32.4965,32.2123,32.2581,70300.0
2015-03-18 09:35:00,35.19,35.19,35.04,35.1,51000.0,32.2581,32.2581,32.1206,32.1756,51000.0
2015-03-18 09:40:00,35.09,35.13,35.06,35.11,32400.0,32.1665,32.2031,32.139,32.1848,32400.0
2015-03-18 09:45:00,35.09,35.11,35.06,35.1,25000.0,32.1665,32.1848,32.139,32.1756,25000.0
2015-03-18 09:50:00,35.11,35.14,35.11,35.11,51900.0,32.1848,32.2123,32.1848,32.1848,51900.0
2015-03-18 09:55:00,35.11,35.11,35.06,35.11,29800.0,32.1848,32.1848,32.139,32.1848,29800.0
2015-03-18 10:00:00,35.12,35.14,35.11,35.13,13100.0,32.194,32.2123,32.1848,32.2031,13100.0
2015-03-18 10:05:00,35.13,35.13,35.1,35.11,24800.0,32.2031,32.2031,32.1756,32.1848,24800.0
2015-03-18 10:10:00,35.1,35.13,35.09,35.13,17800.0,32.1756,32.2031,32.1665,32.2031,17800.0
2015-03-18 10:15:00,35.13,35.16,35.13,35.16,13300.0,32.2031,32.2306,32.2031,32.2306,13300.0
2015-03-18 10:20:00,35.16,35.2,35.15,35.16,23300.0,32.2306,32.2673,32.2215,32.2306,23300.0
2015-03-18 10:25:00,35.17,35.18,35.15,35.16,6300.0,32.2398,32.249,32.2215,32.2306,6300.0
2015-03-18 10:30:00,35.17,35.19,35.16,35.16,7200.0,32.2398,32.2581,32.2306,32.2306,7200.0
2015-03-18 10:35:00,35.16,35.18,35.15,35.16,14400.0,32.2306,32.249,32.2215,32.2306,14400.0
2015-03-18 10:40:00,35.16,35.24,35.16,35.24,14100.0,32.2306,32.304,32.2306,32.304,14100.0
2015-03-18 10:45:00,35.24,35.26,35.23,35.24,11500.0,32.304,32.3223,32.2948,32.304,11500.0
2015-03-18 10:50:00,35.24,35.24,35.2,35.21,12700.0,32.304,32.304,32.2673,32.2765,12700.0
2015-03-18 10:55:00,35.21,35.21,35.18,35.21,19500.0,32.2765,32.2765,32.249,32.2765,19500.0
2015-03-18 11:00:00,35.21,35.22,35.19,35.19,28500.0,32.2765,32.2856,32.2581,32.2581,28500.0
2015-03-18 11:05:00,35.19,35.19,35.17,35.18,13300.0,32.2581,32.2581,32.2398,32.249,13300.0
2015-03-18 11:10:00,35.18,35.19,35.17,35.17,13800.0,32.249,32.2581,32.2398,32.2398,13800.0
2015-03-18 11:15:00,35.17,35.21,35.16,35.21,51400.0,32.2398,32.2765,32.2306,32.2765,51400.0
2015-03-18 11:20:00,35.21,35.21,35.2,35.2,12200.0,32.2765,32.2765,32.2673,32.2673,12200.0
2015-03-18 11:25:00,35.2,35.23,35.2,35.21,15100.0,32.2673,32.2948,32.2673,32.2765,15100.0
2015-03-18 11:30:00,35.21,35.22,35.21,35.21,7200.0,32.2765,32.2856,32.2765,32.2765,7200.0
2015-03-18 11:35:00,35.22,35.23,35.21,35.23,26700.0,32.2856,32.2948,32.2765,32.2948,26700.0
2015-03-18 11:40:00,35.23,35.26,35.23,35.26,24400.0,32.2948,32.3223,32.2948,32.3223,24400.0
2015-03-18 11:45:00,35.26,35.27,35.21,35.21,25100.0,32.3223,32.3315,32.2765,32.2765,25100.0
2015-03-18 11:50:00,35.2,35.22,35.19,35.2,17300.0,32.2673,32.2856,32.2581,32.2673,17300.0
2015-03-18 11:55:00,35.21,35.25,35.21,35.24,15900.0,32.2765,32.3131,32.2765,32.304,15900.0
2015-03-18 12:00:00,35.24,35.24,35.2,35.22,16900.0,32.304,32.304,32.2673,32.2856,16900.0
2015-03-18 12:05:00,35.22,35.22,35.19,35.2,12600.0,32.2856,32.2856,32.2581,32.2673,12600.0
2015-03-18 12:10:00,35.19,35.19,35.18,35.18,8100.0,32.2581,32.2581,32.249,32.249,8100.0
2015-03-18 12:15:00,35.18,35.19,35.18,35.19,18700.0,32.249,32.2581,32.249,32.2581,18700.0
2015-03-18 12:20:00,35.18,35.18,35.16,35.17,15300.0,32.249,32.249,32.2306,32.2398,15300.0
2015-03-18 12:25:00,35.16,35.17,35.16,35.16,5100.0,32.2306,32.2398,32.2306,32.2306,5100.0
2015-03-18 12:30:00,35.16,35.16,35.15,35.15,11600.0,32.2306,32.2306,32.2215,32.2215,11600.0
2015-03-18 12:35:00,35.16,35.18,35.16,35.17,10400.0,32.2306,32.249,32.2306,32.2398,10400.0
2015-03-18 12:40:00,35.17,35.17,35.14,35.16,56200.0,32.2398,32.2398,32.2123,32.2306,56200.0
2015-03-18 12:45:00,35.16,35.17,35.16,35.16,14600.0,32.2306,32.2398,32.2306,32.2306,14600.0
2015-03-18 12:50:00,35.16,35.17,35.14,35.15,11300.0,32.2306,32.2398,32.2123,32.2215,11300.0
2015-03-18 12:55:00,35.16,35.16,35.13,35.14,11200.0,32.2306,32.2306,32.2031,32.2123,11200.0
2015-03-18 13:00:00,35.13,35.17,35.13,35.16,25600.0,32.2031,32.2398,32.2031,32.2306,25600.0
2015-03-18 13:05:00,35.15,35.17,35.14,35.17,17200.0,32.2215,32.2398,32.2123,32.2398,17200.0
2015-03-18 13:10:00,35.17,35.19,35.17,35.19,1500.0,32.2398,32.2581,32.2398,32.2581,1500.0
2015-03-18 13:15:00,35.2,35.21,35.19,35.21,24800.0,32.2673,32.2765,32.2581,32.2765,24800.0
2015-03-18 13:20:00,35.21,35.24,35.21,35.24,15700.0,32.2765,32.304,32.2765,32.304,15700.0
2015-03-18 13:25:00,35.24,35.27,35.24,35.26,17500.0,32.304,32.3315,32.304,32.3223,17500.0
2015-03-18 13:30:00,35.26,35.27,35.23,35.27,25300.0,32.3223,32.3315,32.2948,32.3315,25300.0
2015-03-18 13:35:00,35.26,35.27,35.2,35.2,18600.0,32.3223,32.3315,32.2673,32.2673,18600.0
2015-03-18 13:40:00,35.2,35.23,35.2,35.23,13900.0,32.2673,32.2948,32.2673,32.2948,13900.0
2015-03-18 13:45:00,35.23,35.23,35.18,35.19,15000.0,32.2948,32.2948,32.249,32.2581,15000.0
2015-03-18 13:50:00,35.19,35.24,35.19,35.24,18700.0,32.2581,32.304,32.2581,32.304,18700.0
2015-03-18 13:55:00,35.23,35.29,35.22,35.28,22600.0,32.2948,32.3498,32.2856,32.3406,22600.0
2015-03-18 14:00:00,35.32,35.56,35.3,35.55,43500.0,32.3773,32.5973,32.359,32.5881,43500.0
2015-03-18 14:05:00,35.53,35.69,35.52,35.64,100900.0,32.5698,32.7165,32.5606,32.6706,100900.0
2015-03-18 14:10:00,35.64,35.75,35.62,35.75,196700.0,32.6706,32.7715,32.6523,32.7715,196700.0
2015-03-18 14:15:00,35.76,35.81,35.76,35.78,108800.0,32.7806,32.8265,32.7806,32.799,108800.0
2015-03-18 14:20:00,35.77,35.77,35.67,35.69,59500.0,32.7898,32.7898,32.6981,32.7165,59500.0
2015-03-18 14:25:00,35.7,35.73,35.67,35.73,31400.0,32.7256,32.7531,32.6981,32.7531,31400.0
2015-03-18 14:30:00,35.73,35.78,35.72,35.75,35500.0,32.7531,32.799,32.744,32.7715,35500.0
2015-03-18 14:35:00,35.76,35.77,35.73,35.75,17300.0,32.7806,32.7898,32.7531,32.7715,17300.0
2015-03-18 14:40:00,35.75,35.8,35.74,35.75,65700.0,32.7715,32.8173,32.7623,32.7715,65700.0
2015-03-18 14:45:00,35.75,35.77,35.72,35.75,109900.0,32.7715,32.7898,32.744,32.7715,109900.0
2015-03-18 14:50:00,35.75,35.79,35.75,35.79,126300.0,32.7715,32.8081,32.7715,32.8081,126300.0
2015-03-18 14:55:00,35.79,35.83,35.77,35.77,115700.0,32.8081,32.8448,32.7898,32.7898,115700.0
2015-03-18 15:00:00,35.77,35.85,35.75,35.84,54300.0,32.7898,32.8631,32.7715,32.854,54300.0
2015-03-18 15:05:00,35.84,35.93,35.84,35.92,96500.0,32.854,32.9365,32.854,32.9273,96500.0
2015-03-18 15:10:00,35.92,35.96,35.9,35.93,55700.0,32.9273,32.964,32.909,32.9365,55700.0
2015-03-18 15:15:00,35.94,35.99,35.93,35.97,198900.0,32.9456,32.9915,32.9365,32.9731,198900.0
2015-03-18 15:20:00,35.97,35.97,35.92,35.94,112400.0,32.9731,32.9731,32.9273,32.9456,112400.0
2015-03-18 15:25:00,35.94,35.94,35.89,35.9,103000.0,32.9456,32.9456,32.8998,32.909,103000.0
2015-03-18 15:30:00,35.9,35.92,35.87,35.88,61800.0,32.909,32.9273,32.8815,32.8906,61800.0
2015-03-18 15:35:00,35.88,35.89,35.84,35.87,78900.0,32.8906,32.8998,32.854,32.8815,78900.0
2015-03-18 15:40:00,35.86,35.86,35.82,35.84,144500.0,32.8723,32.8723,32.8356,32.854,144500.0
2015-03-18 15:45:00,35.84,35.85,35.82,35.82,132000.0,32.854,32.8631,32.8356,32.8356,132000.0
2015-03-18 15:50:00,35.82,35.85,35.81,35.84,177800.0,32.8356,32.8631,32.8265,32.854,177800.0
2015-03-18 15:55:00,35.84,35.85,35.82,35.85,224200.0,32.854,32.8631,32.8356,32.8631,224200.0
2015-03-19 09:30:00,35.95,36.01,35.91,35.97,379300.0,32.9548,33.0098,32.9181,32.9731,379300.0
2015-03-19 09:35:00,35.97,36.06,35.96,36.04,79700.0,32.9731,33.0556,32.964,33.0373,79700.0
2015-03-19 09:40:00,36.04,36.06,35.99,36.02,25400.0,33.0373,33.0556,32.9915,33.019,25400.0
2015-03-19 09:45:00,36.01,36.01,35.94,35.96,80800.0,33.0098,33.0098,32.9456,32.964,80800.0
2015-03-19 09:50:00,35.96,36.0,35.93,36.0,78300.0,32.964,33.0006,32.9365,33.0006,78300.0
2015-03-19 09:55:00,36.0,36.11,36.0,36.08,258200.0,33.0006,33.1015,33.0006,33.074,258200.0
2015-03-19 10:00:00,36.08,36.1,36.04,36.06,28100.0,33.074,33.0923,33.0373,33.0556,28100.0
2015-03-19 10:05:00,36.05,36.08,35.99,36.01,38800.0,33.0465,33.074,32.9915,33.0098,38800.0
2015-03-19 10:10:00,36.01,36.06,35.98,36.06,216700.0,33.0098,33.0556,32.9823,33.0556,216700.0
2015-03-19 10:15:00,36.08,36.08,36.04,36.05,39900.0,33.074,33.074,33.0373,33.0465,39900.0
2015-03-19 10:20:00,36.05,36.07,36.04,36.07,31900.0,33.0465,33.0648,33.0373,33.0648,31900.0
2015-03-19 10:25:00,36.07,36.1,36.05,36.09,21500.0,33.0648,33.0923,33.0465,33.0831,21500.0
2015-03-19 10:30:00,36.09,36.1,36.02,36.02,13500.0,33.0831,33.0923,33.019,33.019,13500.0
2015-03-19 10:35:00,36.02,36.05,36.01,36.04,39500.0,33.019,33.0465,33.0098,33.0373,39500.0
2015-03-19 10:40:00,36.04,36.06,36.01,36.02,17400.0,33.0373,33.0556,33.0098,33.019,17400.0
2015-03-19 10:45:00,36.01,36.04,36.0,36.0,7000.0,33.0098,33.0373,33.0006,33.0006,7000.0
2015-03-19 10:50:00,36.01,36.04,35.99,36.04,8600.0,33.0098,33.0373,32.9915,33.0373,8600.0
2015-03-19 10:55:00,36.04,36.09,36.02,36.09,21800.0,33.0373,33.0831,33.019,33.0831,21800.0
2015-03-19 11:00:00,36.1,36.1,36.02,36.04,35900.0,33.0923,33.0923,33.019,33.0373,35900.0
2015-03-19 11:05:00,36.03,36.06,36.01,36.02,13500.0,33.0281,33.0556,33.0098,33.019,13500.0
2015-03-19 11:10:00,36.02,36.04,36.0,36.01,6200.0,33.019,33.0373,33.0006,33.0098,6200.0
2015-03-19 11:15:00,36.01,36.03,36.0,36.0,14900.0,33.0098,33.0281,33.0006,33.0006,14900.0
2015-03-19 11:20:00,36.0,36.0,35.92,35.97,55300.0,33.0006,33.0006,32.9273,32.9731,55300.0
2015-03-19 11:25:00,35.97,35.99,35.93,35.93,16800.0,32.9731,32.9915,32.9365,32.9365,16800.0
2015-03-19 11:30:00,35.93,35.93,35.88,35.89,28900.0,32.9365,32.9365,32.8906,32.8998,28900.0
2015-03-19 11:35:00,35.9,35.9,35.83,35.83,34100.0,32.909,32.909,32.8448,32.8448,34100.0
2015-03-19 11:40:00,35.83,35.83,35.7,35.72,75200.0,32.8448,32.8448,32.7256,32.744,75200.0
2015-03-19 11:45:00,35.72,35.81,35.72,35.77,121300.0,32.744,32.8265,32.744,32.7898,121300.0
2015-03-19 11:50:00,35.77,35.79,35.74,35.78,17400.0,32.7898,32.8081,32.7623,32.799,17400.0
2015-03-19 11:55:00,35.78,35.79,35.77,35.78,15000.0,32.799,32.8081,32.7898,32.799,15000.0
2015-03-19 12:00:00,35.78,35.79,35.76,35.79,11900.0,32.799,32.8081,32.7806,32.8081,11900.0
2015-03-19 12:05:00,35.8,35.81,35.8,35.8,6600.0,32.8173,32.8265,32.8173,32.8173,6600.0
2015-03-19 12:10:00,35.8,35.82,35.75,35.81,17300.0,32.8173,32.8356,32.7715,32.8265,17300.0
2015-03-19 12:15:00,35.81,35.82,35.76,35.78,17800.0,32.8265,32.8356,32.7806,32.799,17800.0
2015-03-19 12:20:00,35.78,35.79,35.75,35.75,13500.0,32.799,32.8081,32.7715,32.7715,13500.0
2015-03-19 12:25:00,35.76,35.79,35.76,35.77,4000.0,32.7806,32.8081,32.7806,32.7898,4000.0
2015-03-19 12:30:00,35.78,35.78,35.75,35.75,4600.0,32.799,32.799,32.7715,32.7715,4600.0
2015-03-19 12:35:00,35.74,35.74,35.7,35.71,23000.0,32.7623,32.7623,32.7256,32.7348,23000.0
2015-03-19 12:40:00,35.71,35.74,35.71,35.73,19400.0,32.7348,32.7623,32.7348,32.7531,19400.0
2015-03-19 12:45:00,35.73,35.73,35.69,35.7,18900.0,32.7531,32.7531,32.7165,32.7256,18900.0
2015-03-19 12:50:00,35.69,35.69,35.66,35.68,7600.0,32.7165,32.7165,32.689,32.7073,7600.0
2015-03-19 12:55:00,35.68,35.68,35.66,35.66,5900.0,32.7073,32.7073,32.689,32.689,5900.0
2015-03-19 13:00:00,35.65,35.69,35.65,35.69,9900.0,32.6798,32.7165,32.6798,32.7165,9900.0
2015-03-19 13:05:00,35.69,35.69,35.63,35.65,16200.0,32.7165,32.7165,32.6615,32.6798,16200.0
2015-03-19 13:10:00,35.66,35.68,35.65,35.66,6100.0,32.689,32.7073,32.6798,32.689,6100.0
2015-03-19 13:15:00,35.67,35.74,35.67,35.73,11800.0,32.6981,32.7623,32.6981,32.7531,11800.0
2015-03-19 13:20:00,35.74,35.75,35.69,35.7,6900.0,32.7623,32.7715,32.7165,32.7256,6900.0
2015-03-19 13:25:00,35.7,35.74,35.7,35.72,12300.0,32.7256,32.7623,32.7256,32.744,12300.0
2015-03-19 13:30:00,35.72,35.73,35.7,35.71,10300.0,32.744,32.7531,32.7256,32.7348,10300.0
2015-03-19 13:35:00,35.71,35.72,35.69,35.69,8000.0,32.7348,32.744,32.7165,32.7165,8000.0
2015-03-19 13:40:00,35.69,35.72,35.67,35.72,11400.0,32.7165,32.744,32.6981,32.744,11400.0
2015-03-19 13:45:00,35.72,35.73,35.72,35.73,7600.0,32.744,32.7531,32.744,32.7531,7600.0
2015-03-19 13:50:00,35.73,35.74,35.72,35.72,14000.0,32.7531,32.7623,32.744,32.744,14000.0
2015-03-19 13:55:00,35.73,35.74,35.69,35.69,12300.0,32.7531,32.7623,32.7165,32.7165,12300.0
2015-03-19 14:00:00,35.7,35.7,35.67,35.67,9300.0,32.7256,32.7256,32.6981,32.6981,9300.0
2015-03-19 14:05:00,35.68,35.72,35.67,35.72,29100.0,32.7073,32.744,32.6981,32.744,29100.0
2015-03-19 14:10:00,35.72,35.75,35.72,35.72,23000.0,32.744,32.7715,32.744,32.744,23000.0
2015-03-19 14:15:00,35.72,35.75,35.72,35.74,22200.0,32.744,32.7715,32.744,32.7623,22200.0
2015-03-19 14:20:00,35.74,35.76,35.73,35.75,18600.0,32.7623,32.7806,32.7531,32.7715,18600.0
2015-03-19 14:25:00,35.75,35.75,35.74,35.75,14200.0,32.7715,32.7715,32.7623,32.7715,14200.0
2015-03-19 14:30:00,35.75,35.75,35.74,35.74,11000.0,32.7715,32.7715,32.7623,32.7623,11000.0
2015-03-19 14:35:00,35.75,35.76,35.72,35.74,23800.0,32.7715,32.7806,32.744,32.7623,23800.0
2015-03-19 14:40:00,35.74,35.77,35.74,35.76,21000.0,32.7623,32.7898,32.7623,32.7806,21000.0
2015-03-19 14:45:00,35.77,35.77,35.75,35.76,23200.0,32.7898,32.7898,32.7715,32.7806,23200.0
2015-03-19 14:50:00,35.76,35.79,35.76,35.76,20000.0,32.7806,32.8081,32.7806,32.7806,20000.0
2015-03-19 14:55:00,35.76,35.78,35.74,35.77,33600.0,32.7806,32.799,32.7623,32.7898,33600.0
2015-03-19 15:00:00,35.78,35.79,35.76,35.78,19900.0,32.799,32.8081,32.7806,32.799,19900.0
2015-03-19 15:05:00,35.79,35.8,35.77,35.79,61900.0,32.8081,32.8173,32.7898,32.8081,61900.0
2015-03-19 15:10:00,35.79,35.81,35.78,35.81,39800.0,32.8081,32.8265,32.799,32.8265,39800.0
2015-03-19 15:15:00,35.81,35.81,35.8,35.8,12800.0,32.8265,32.8265,32.8173,32.8173,12800.0
2015-03-19 15:20:00,35.8,35.81,35.78,35.78,21500.0,32.8173,32.8265,32.799,32.799,21500.0
2015-03-19 15:25:00,35.78,35.84,35.78,35.83,24800.0,32.799,32.854,32.799,32.8448,24800.0
2015-03-19 15:30:00,35.83,35.89,35.81,35.89,51200.0,32.8448,32.8998,32.8265,32.8998,51200.0
2015-03-19 15:35:00,35.88,35.89,35.87,35.89,36300.0,32.8906,32.8998,32.8815,32.8998,36300.0
2015-03-19 15:40:00,35.88,35.89,35.82,35.83,48300.0,32.8906,32.8998,32.8356,32.8448,48300.0
2015-03-19 15:45:00,35.83,35.85,35.8,35.84,227400.0,32.8448,32.8631,32.8173,32.854,227400.0
2015-03-19 15:50:00,35.85,35.87,35.83,35.85,125700.0,32.8631,32.8815,32.8448,32.8631,125700.0
2015-03-19 15:55:00,35.86,35.87,35.85,35.86,144600.0,32.8723,32.8815,32.8631,32.8723,144600.0
2015-03-20 09:30:00,35.98,36.12,35.98,36.12,43900.0,33.0196,33.1481,33.0196,33.1481,43900.0
2015-03-20 09:35:00,36.12,36.22,36.06,36.19,146600.0,33.1481,33.2398,33.093,33.2123,146600.0
2015-03-20 09:40:00,36.19,36.23,36.08,36.13,80500.0,33.2123,33.249,33.1114,33.1572,80500.0
2015-03-20 09:45:00,36.13,36.18,36.11,36.14,31200.0,33.1572,33.2031,33.1389,33.1664,31200.0
2015-03-20 09:50:00,36.13,36.2,36.09,36.1,33900.0,33.1572,33.2215,33.1205,33.1297,33900.0
2015-03-20 09:55:00,36.1,36.11,36.07,36.07,16300.0,33.1297,33.1389,33.1022,33.1022,16300.0
2015-03-20 10:00:00,36.08,36.13,36.06,36.13,19400.0,33.1114,33.1572,33.093,33.1572,19400.0
2015-03-20 10:05:00,36.12,36.13,36.1,36.12,15700.0,33.1481,33.1572,33.1297,33.1481,15700.0
2015-03-20 10:10:00,36.12,36.21,36.11,36.21,36800.0,33.1481,33.2307,33.1389,33.2307,36800.0
2015-03-20 10:15:00,36.2,36.21,36.17,36.18,33200.0,33.2215,33.2307,33.194,33.2031,33200.0
2015-03-20 10:20:00,36.18,36.28,36.18,36.27,200000.0,33.2031,33.2949,33.2031,33.2857,200000.0
2015-03-20 10:25:00,36.26,36.28,36.23,36.24,33500.0,33.2765,33.2949,33.249,33.2582,33500.0
2015-03-20 10:30:00,36.23,36.28,36.23,36.27,12100.0,33.249,33.2949,33.249,33.2857,12100.0
2015-03-20 10:35:00,36.26,36.3,36.24,36.28,23200.0,33.2765,33.3133,33.2582,33.2949,23200.0
2015-03-20 10:40:00,36.29,36.29,36.26,36.27,43200.0,33.3041,33.3041,33.2765,33.2857,43200.0
2015-03-20 10:45:00,36.27,36.28,36.22,36.24,37300.0,33.2857,33.2949,33.2398,33.2582,37300.0
2015-03-20 10:50:00,36.24,36.27,36.24,36.26,18100.0,33.2582,33.2857,33.2582,33.2765,18100.0
2015-03-20 10:55:00,36.27,36.3,36.26,36.29,32100.0,33.2857,33.3133,33.2765,33.3041,32100.0
2015-03-20 11:00:00,36.29,36.33,36.28,36.32,74000.0,33.3041,33.3408,33.2949,33.3316,74000.0
2015-03-20 11:05:00,36.32,36.32,36.3,36.32,13300.0,33.3316,33.3316,33.3133,33.3316,13300.0
2015-03-20 11:10:00,36.33,36.42,36.33,36.37,58100.0,33.3408,33.4234,33.3408,33.3775,58100.0
2015-03-20 11:15:00,36.37,36.37,36.33,36.34,49200.0,33.3775,33.3775,33.3408,33.35,49200.0
2015-03-20 11:20:00,36.35,36.39,36.35,36.39,18000.0,33.3591,33.3959,33.3591,33.3959,18000.0
2015-03-20 11:25:00,36.4,36.43,36.4,36.43,90900.0,33.405,33.4326,33.405,33.4326,90900.0
2015-03-20 11:30:00,36.43,36.43,36.4,36.4,43800.0,33.4326,33.4326,33.405,33.405,43800.0
2015-03-20 11:35:00,36.4,36.46,36.4,36.45,64100.0,33.405,33.4601,33.405,33.4509,64100.0
2015-03-20 11:40:00,36.46,36.48,36.45,36.48,23200.0,33.4601,33.4784,33.4509,33.4784,23200.0
2015-03-20 11:45:00,36.48,36.53,36.47,36.48,35800.0,33.4784,33.5243,33.4693,33.4784,35800.0
2015-03-20 11:50:00,36.47,36.49,36.42,36.49,66500.0,33.4693,33.4876,33.4234,33.4876,66500.0
2015-03-20 11:55:00,36.49,36.51,36.48,36.5,5500.0,33.4876,33.506,33.4784,33.4968,5500.0
2015-03-20 12:00:00,36.51,36.56,36.51,36.54,22800.0,33.506,33.5519,33.506,33.5335,22800.0
2015-03-20 12:05:00,36.55,36.55,36.5,36.51,12300.0,33.5427,33.5427,33.4968,33.506,12300.0
2015-03-20 12:10:00,36.51,36.52,36.49,36.51,6300.0,33.506,33.5152,33.4876,33.506,6300.0
2015-03-20 12:15:00,36.5,36.54,36.49,36.53,23300.0,33.4968,33.5335,33.4876,33.5243,23300.0
2015-03-20 12:20:00,36.53,36.53,36.51,36.52,17400.0,33.5243,33.5243,33.506,33.5152,17400.0
2015-03-20 12:25:00,36.52,36.59,36.52,36.57,74200.0,33.5152,33.5794,33.5152,33.561,74200.0
2015-03-20 12:30:00,36.57,36.59,36.55,36.57,8600.0,33.561,33.5794,33.5427,33.561,8600.0
2015-03-20 12:35:00,36.56,36.58,36.54,36.55,7500.0,33.5519,33.5702,33.5335,33.5427,7500.0
2015-03-20 12:40:00,36.55,36.56,36.53,36.55,22300.0,33.5427,33.5519,33.5243,33.5427,22300.0
2015-03-20 12:45:00,36.55,36.55,36.54,36.55,10700.0,33.5427,33.5427,33.5335,33.5427,10700.0
2015-03-20 12:50:00,36.56,36.58,36.54,36.56,15400.0,33.5519,33.5702,33.5335,33.5519,15400.0
2015-03-20 12:55:00,36.56,36.56,36.53,36.54,18800.0,33.5519,33.5519,33.5243,33.5335,18800.0
2015-03-20 13:00:00,36.54,36.54,36.5,36.51,13100.0,33.5335,33.5335,33.4968,33.506,13100.0
2015-03-20 13:05:00,36.51,36.51,36.47,36.48,12600.0,33.506,33.506,33.4693,33.4784,12600.0
2015-03-20 13:10:00,36.48,36.48,36.46,36.47,2800.0,33.4784,33.4784,33.4601,33.4693,2800.0
2015-03-20 13:15:00,36.46,36.48,36.46,36.48,10400.0,33.4601,33.4784,33.4601,33.4784,10400.0
2015-03-20 13:20:00,36.49,36.49,36.45,36.46,7400.0,33.4876,33.4876,33.4509,33.4601,7400.0
2015-03-20 13:25:00,36.46,36.47,36.44,36.45,12500.0,33.4601,33.4693,33.4417,33.4509,12500.0
2015-03-20 13:30:00,36.45,36.47,36.44,36.47,11700.0,33.4509,33.4693,33.4417,33.4693,11700.0
2015-03-20 13:35:00,36.47,36.47,36.45,36.45,7100.0,33.4693,33.4693,33.4509,33.4509,7100.0
2015-03-20 13:40:00,36.46,36.46,36.44,36.46,5500.0,33.4601,33.4601,33.4417,33.4601,5500.0
2015-03-20 13:45:00,36.46,36.46,36.43,36.44,15300.0,33.4601,33.4601,33.4326,33.4417,15300.0
2015-03-20 13:50:00,36.43,36.44,36.41,36.42,6100.0,33.4326,33.4417,33.4142,33.4234,6100.0
2015-03-20 13:55:00,36.41,36.42,36.4,36.41,5600.0,33.4142,33.4234,33.405,33.4142,5600.0
2015-03-20 14:00:00,36.41,36.42,36.37,36.37,45500.0,33.4142,33.4234,33.3775,33.3775,45500.0
2015-03-20 14:05:00,36.37,36.39,36.35,36.38,15500.0,33.3775,33.3959,33.3591,33.3867,15500.0
2015-03-20 14:10:00,36.38,36.4,36.35,36.36,8100.0,33.3867,33.405,33.3591,33.3683,8100.0
2015-03-20 14:15:00,36.35,36.39,36.34,36.38,11400.0,33.3591,33.3959,33.35,33.3867,11400.0
2015-03-20 14:20:00,36.38,36.39,36.36,36.36,9000.0,33.3867,33.3959,33.3683,33.3683,9000.0
2015-03-20 14:25:00,36.36,36.39,36.34,36.38,8700.0,33.3683,33.3959,33.35,33.3867,8700.0
2015-03-20 14:30:00,36.38,36.39,36.38,36.39,24100.0,33.3867,33.3959,33.3867,33.3959,24100.0
2015-03-20 14:35:00,36.38,36.42,36.38,36.41,41000.0,33.3867,33.4234,33.3867,33.4142,41000.0
2015-03-20 14:40:00,36.4,36.41,36.38,36.39,8500.0,33.405,33.4142,33.3867,33.3959,8500.0
2015-03-20 14:45:00,36.39,36.39,36.38,36.39,33900.0,33.3959,33.3959,33.3867,33.3959,33900.0
2015-03-20 14:50:00,36.38,36.39,36.36,36.37,39400.0,33.3867,33.3959,33.3683,33.3775,39400.0
2015-03-20 14:55:00,36.36,36.38,36.36,36.38,15500.0,33.3683,33.3867,33.3683,33.3867,15500.0
2015-03-20 15:00:00,36.38,36.4,36.38,36.39,47100.0,33.3867,33.405,33.3867,33.3959,47100.0
2015-03-20 15:05:00,36.39,36.41,36.39,36.4,106300.0,33.3959,33.4142,33.3959,33.405,106300.0
2015-03-20 15:10:00,36.4,36.42,36.4,36.41,76800.0,33.405,33.4234,33.405,33.4142,76800.0
2015-03-20 15:15:00,36.41,36.41,36.4,36.41,47500.0,33.4142,33.4142,33.405,33.4142,47500.0
2015-03-20 15:20:00,36.41,36.41,36.4,36.41,99100.0,33.4142,33.4142,33.405,33.4142,99100.0
2015-03-20 15:25:00,36.41,36.41,36.4,36.41,35400.0,33.4142,33.4142,33.405,33.4142,35400.0
2015-03-20 15:30:00,36.41,36.43,36.4,36.42,145700.0,33.4142,33.4326,33.405,33.4234,145700.0
2015-03-20 15:35:00,36.41,36.46,36.41,36.46,65200.0,33.4142,33.4601,33.4142,33.4601,65200.0
2015-03-20 15:40:00,36.46,36.47,36.45,36.47,58500.0,33.4601,33.4693,33.4509,33.4693,58500.0
2015-03-20 15:45:00,36.46,36.47,36.46,36.47,30000.0,33.4601,33.4693,33.4601,33.4693,30000.0
2015-03-20 15:50:00,36.46,36.47,36.44,36.44,147700.0,33.4601,33.4693,33.4417,33.4417,147700.0
2015-03-20 15:55:00,36.44,36.47,36.43,36.44,590400.0,33.4417,33.4693,33.4326,33.4417,590400.0
2015-03-23 09:30:00,36.36,36.42,36.34,36.37,61400.0,33.3683,33.4234,33.35,33.3775,61400.0
2015-03-23 09:35:00,36.37,36.42,36.32,36.42,36300.0,33.3775,33.4234,33.3316,33.4234,36300.0
2015-03-23 09:40:00,36.43,36.46,36.4,36.45,15000.0,33.4326,33.4601,33.405,33.4509,15000.0
2015-03-23 09:45:00,36.46,36.53,36.46,36.51,15700.0,33.4601,33.5243,33.4601,33.506,15700.0
2015-03-23 09:50:00,36.51,36.52,36.44,36.44,21700.0,33.506,33.5152,33.4417,33.4417,21700.0
2015-03-23 09:55:00,36.44,36.55,36.44,36.54,11100.0,33.4417,33.5427,33.4417,33.5335,11100.0
2015-03-23 10:00:00,36.55,36.57,36.54,36.57,21100.0,33.5427,33.561,33.5335,33.561,21100.0
2015-03-23 10:05:00,36.57,36.58,36.55,36.58,10600.0,33.561,33.5702,33.5427,33.5702,10600.0
2015-03-23 10:10:00,36.58,36.61,36.58,36.6,27500.0,33.5702,33.5977,33.5702,33.5886,27500.0
2015-03-23 10:15:00,36.6,36.6,36.57,36.59,18400.0,33.5886,33.5886,33.561,33.5794,18400.0
2015-03-23 10:20:00,36.59,36.6,36.58,36.59,9400.0,33.5794,33.5886,33.5702,33.5794,9400.0
2015-03-23 10:25:00,36.59,36.6,36.56,36.56,14900.0,33.5794,33.5886,33.5519,33.5519,14900.0
2015-03-23 10:30:00,36.56,36.57,36.54,36.54,16700.0,33.5519,33.561,33.5335,33.5335,16700.0
2015-03-23 10:35:00,36.54,36.54,36.5,36.54,25300.0,33.5335,33.5335,33.4968,33.5335,25300.0
2015-03-23 10:40:00,36.54,36.56,36.54,36.56,6000.0,33.5335,33.5519,33.5335,33.5519,6000.0
2015-03-23 10:45:00,36.56,36.57,36.51,36.52,16400.0,33.5519,33.561,33.506,33.5152,16400.0
2015-03-23 10:50:00,36.53,36.56,36.53,36.55,9400.0,33.5243,33.5519,33.5243,33.5427,9400.0
2015-03-23 10:55:00,36.56,36.59,36.56,36.59,12400.0,33.5519,33.5794,33.5519,33.5794,12400.0
2015-03-23 11:00:00,36.59,36.62,36.58,36.61,26600.0,33.5794,33.6069,33.5702,33.5977,26600.0
2015-03-23 11:05:00,36.61,36.62,36.6,36.62,10500.0,33.5977,33.6069,33.5886,33.6069,10500.0
2015-03-23 11:10:00,36.61,36.61,36.59,36.61,6700.0,33.5977,33.5977,33.5794,33.5977,6700.0
2015-03-23 11:15:00,36.62,36.63,36.6,36.6,16800.0,33.6069,33.6161,33.5886,33.5886,16800.0
2015-03-23 11:20:00,36.61,36.61,36.53,36.53,119200.0,33.5977,33.5977,33.5243,33.5243,119200.0
2015-03-23 11:25:00,36.54,36.54,36.49,36.5,25400.0,33.5335,33.5335,33.4876,33.4968,25400.0
2015-03-23 11:30:00,36.5,36.54,36.5,36.5,27800.0,33.4968,33.5335,33.4968,33.4968,27800.0
2015-03-23 11:35:00,36.49,36.54,36.49,36.54,8000.0,33.4876,33.5335,33.4876,33.5335,8000.0
2015-03-23 11:40:00,36.54,36.54,36.51,36.52,5400.0,33.5335,33.5335,33.506,33.5152,5400.0
2015-03-23 11:45:00,36.52,36.54,36.5,36.53,13200.0,33.5152,33.5335,33.4968,33.5243,13200.0
2015-03-23 11:50:00,36.53,36.53,36.52,36.53,5300.0,33.5243,33.5243,33.5152,33.5243,5300.0
2015-03-23 11:55:00,36.53,36.54,36.52,36.53,4400.0,33.5243,33.5335,33.5152,33.5243,4400.0
2015-03-23 12:00:00,36.53,36.54,36.52,36.52,8400.0,33.5243,33.5335,33.5152,33.5152,8400.0
2015-03-23 12:05:00,36.52,36.53,36.52,36.52,1000.0,33.5152,33.5243,33.5152,33.5152,1000.0
2015-03-23 12:10:00,36.52,36.52,36.48,36.48,92100.0,33.5152,33.5152,33.4784,33.4784,92100.0
2015-03-23 12:15:00,36.48,36.49,36.47,36.48,7300.0,33.4784,33.4876,33.4693,33.4784,7300.0
2015-03-23 12:20:00,36.49,36.51,36.48,36.51,9200.0,33.4876,33.506,33.4784,33.506,9200.0
2015-03-23 12:25:00,36.5,36.51,36.49,36.5,3000.0,33.4968,33.506,33.4876,33.4968,3000.0
2015-03-23 12:30:00,36.5,36.53,36.5,36.5,6600.0,33.4968,33.5243,33.4968,33.4968,6600.0
2015-03-23 12:35:00,36.52,36.53,36.52,36.53,5200.0,33.5152,33.5243,33.5152,33.5243,5200.0
2015-03-23 12:40:00,36.53,36.55,36.52,36.53,7100.0,33.5243,33.5427,33.5152,33.5243,7100.0
2015-03-23 12:45:00,36.53,36.53,36.49,36.5,10800.0,33.5243,33.5243,33.4876,33.4968,10800.0
2015-03-23 12:50:00,36.5,36.51,36.49,36.5,5200.0,33.4968,33.506,33.4876,33.4968,5200.0
2015-03-23 12:55:00,36.5,36.5,36.48,36.49,4000.0,33.4968,33.4968,33.4784,33.4876,4000.0
2015-03-23 13:00:00,36.49,36.49,36.47,36.48,6300.0,33.4876,33.4876,33.4693,33.4784,6300.0
2015-03-23 13:05:00,36.47,36.49,36.47,36.49,2300.0,33.4693,33.4876,33.4693,33.4876,2300.0
2015-03-23 13:10:00,36.49,36.5,36.48,36.49,23000.0,33.4876,33.4968,33.4784,33.4876,23000.0
2015-03-23 13:15:00,36.48,36.49,36.47,36.47,26700.0,33.4784,33.4876,33.4693,33.4693,26700.0
2015-03-23 13:20:00,36.47,36.47,36.45,36.45,6300.0,33.4693,33.4693,33.4509,33.4509,6300.0
2015-03-23 13:25:00,36.46,36.46,36.43,36.44,1600.0,33.4601,33.4601,33.4326,33.4417,1600.0
2015-03-23 13:30:00,36.44,36.44,36.41,36.41,3300.0,33.4417,33.4417,33.4142,33.4142,3300.0
2015-03-23 13:35:00,36.4,36.42,36.4,36.41,3500.0,33.405,33.4234,33.405,33.4142,3500.0
2015-03-23 13:40:00,36.41,36.41,36.39,36.4,10100.0,33.4142,33.4142,33.3959,33.405,10100.0
2015-03-23 13:45:00,36.4,36.4,36.39,36.4,2300.0,33.405,33.405,33.3959,33.405,2300.0
2015-03-23 13:50:00,36.4,36.42,36.4,36.42,5900.0,33.405,33.4234,33.405,33.4234,5900.0
2015-03-23 13:55:00,36.42,36.42,36.4,36.4,9400.0,33.4234,33.4234,33.405,33.405,9400.0
2015-03-23 14:00:00,36.4,36.41,36.37,36.4,7300.0,33.405,33.4142,33.3775,33.405,7300.0
2015-03-23 14:05:00,36.4,36.41,36.39,36.41,8800.0,33.405,33.4142,33.3959,33.4142,8800.0
2015-03-23 14:10:00,36.41,36.41,36.4,36.41,6000.0,33.4142,33.4142,33.405,33.4142,6000.0
2015-03-23 14:15:00,36.41,36.42,36.39,36.4,73500.0,33.4142,33.4234,33.3959,33.405,73500.0
2015-03-23 14:20:00,36.4,36.4,36.37,36.37,25500.0,33.405,33.405,33.3775,33.3775,25500.0
2015-03-23 14:25:00,36.37,36.38,36.34,36.34,15600.0,33.3775,33.3867,33.35,33.35,15600.0
2015-03-23 14:30:00,36.34,36.35,36.3,36.31,10200.0,33.35,33.3591,33.3133,33.3224,10200.0
2015-03-23 14:35:00,36.3,36.31,36.29,36.3,6400.0,33.3133,33.3224,33.3041,33.3133,6400.0
2015-03-23 14:40:00,36.3,36.3,36.28,36.3,4400.0,33.3133,33.3133,33.2949,33.3133,4400.0
2015-03-23 14:45:00,36.29,36.31,36.29,36.3,12100.0,33.3041,33.3224,33.3041,33.3133,12100.0
2015-03-23 14:50:00,36.3,36.31,36.3,36.31,800.0,33.3133,33.3224,33.3133,33.3224,800.0
2015-03-23 14:55:00,36.3,36.31,36.3,36.3,6800.0,33.3133,33.3224,33.3133,33.3133,6800.0
2015-03-23 15:00:00,36.3,36.31,36.3,36.31,9900.0,33.3133,33.3224,33.3133,33.3224,9900.0
2015-03-23 15:05:00,36.31,36.33,36.3,36.32,16000.0,33.3224,33.3408,33.3133,33.3316,16000.0
2015-03-23 15:10:00,36.32,36.32,36.28,36.29,24000.0,33.3316,33.3316,33.2949,33.3041,24000.0
2015-03-23 15:15:00,36.29,36.29,36.27,36.28,14000.0,33.3041,33.3041,33.2857,33.2949,14000.0
2015-03-23 15:20:00,36.29,36.3,36.27,36.28,15100.0,33.3041,33.3133,33.2857,33.2949,15100.0
2015-03-23 15:25:00,36.28,36.29,36.27,36.28,15800.0,33.2949,33.3041,33.2857,33.2949,15800.0
2015-03-23 15:30:00,36.28,36.3,36.27,36.3,27900.0,33.2949,33.3133,33.2857,33.3133,27900.0
2015-03-23 15:35:00,36.3,36.31,36.29,36.3,15200.0,33.3133,33.3224,33.3041,33.3133,15200.0
2015-03-23 15:40:00,36.3,36.31,36.28,36.29,30300.0,33.3133,33.3224,33.2949,33.3041,30300.0
2015-03-23 15:45:00,36.29,36.3,36.28,36.28,16100.0,33.3041,33.3133,33.2949,33.2949,16100.0
2015-03-23 15:50:00,36.28,36.28,36.23,36.23,189800.0,33.2949,33.2949,33.249,33.249,189800.0
2015-03-23 15:55:00,36.23,36.23,36.19,36.19,172000.0,33.249,33.249,33.2123,33.2123,172000.0
2015-03-24 09:30:00,36.09,36.19,36.09,36.15,49800.0,33.1205,33.2123,33.1205,33.1756,49800.0
2015-03-24 09:35:00,36.15,36.18,36.1,36.11,52600.0,33.1756,33.2031,33.1297,33.1389,52600.0
2015-03-24 09:40:00,36.11,36.13,36.07,36.09,18700.0,33.1389,33.1572,33.1022,33.1205,18700.0
2015-03-24 09:45:00,36.09,36.14,36.03,36.14,30900.0,33.1205,33.1664,33.0655,33.1664,30900.0
2015-03-24 09:50:00,36.14,36.21,36.14,36.2,20900.0,33.1664,33.2307,33.1664,33.2215,20900.0
2015-03-24 09:55:00,36.2,36.2,36.12,36.16,96000.0,33.2215,33.2215,33.1481,33.1848,96000.0
2015-03-24 10:00:00,36.17,36.61,36.16,36.6,649600.0,33.194,33.5977,33.1848,33.5886,649600.0
2015-03-24 10:05:00,36.61,36.63,36.53,36.54,173300.0,33.5977,33.6161,33.5243,33.5335,173300.0
2015-03-24 10:10:00,36.55,36.55,36.44,36.51,62900.0,33.5427,33.5427,33.4417,33.506,62900.0
2015-03-24 10:15:00,36.5,36.57,36.5,36.52,183400.0,33.4968,33.561,33.4968,33.5152,183400.0
2015-03-24 10:20:00,36.52,36.57,36.5,36.51,44300.0,33.5152,33.561,33.4968,33.506,44300.0
2015-03-24 10:25:00,36.52,36.52,36.49,36.49,22400.0,33.5152,33.5152,33.4876,33.4876,22400.0
2015-03-24 10:30:00,36.49,36.53,36.49,36.51,14200.0,33.4876,33.5243,33.4876,33.506,14200.0
2015-03-24 10:35:00,36.5,36.61,36.49,36.59,48500.0,33.4968,33.5977,33.4876,33.5794,48500.0
2015-03-24 10:40:00,36.59,36.61,36.55,36.58,89700.0,33.5794,33.5977,33.5427,33.5702,89700.0
2015-03-24 10:45:00,36.58,36.58,36.54,36.56,14500.0,33.5702,33.5702,33.5335,33.5519,14500.0
2015-03-24 10:50:00,36.57,36.71,36.57,36.66,163600.0,33.561,33.6895,33.561,33.6436,163600.0
2015-03-24 10:55:00,36.66,36.7,36.66,36.7,428400.0,33.6436,33.6803,33.6436,33.6803,428400.0
2015-03-24 11:00:00,36.7,36.74,36.66,36.72,49900.0,33.6803,33.7171,33.6436,33.6987,49900.0
2015-03-24 11:05:00,36.72,36.73,36.69,36.7,18000.0,33.6987,33.7079,33.6712,33.6803,18000.0
2015-03-24 11:10:00,36.7,36.71,36.68,36.69,10000.0,33.6803,33.6895,33.662,33.6712,10000.0
2015-03-24 11:15:00,36.69,36.75,36.68,36.75,19600.0,33.6712,33.7262,33.662,33.7262,19600.0
2015-03-24 11:20:00,36.75,36.78,36.74,36.77,70000.0,33.7262,33.7538,33.7171,33.7446,70000.0
2015-03-24 11:25:00,36.78,36.85,36.77,36.83,191700.0,33.7538,33.818,33.7446,33.7996,191700.0
2015-03-24 11:30:00,36.83,36.83,36.75,36.75,16000.0,33.7996,33.7996,33.7262,33.7262,16000.0
2015-03-24 11:35:00,36.76,36.76,36.73,36.73,9500.0,33.7354,33.7354,33.7079,33.7079,9500.0
2015-03-24 11:40:00,36.73,36.73,36.69,36.7,52200.0,33.7079,33.7079,33.6712,33.6803,52200.0
2015-03-24 11:45:00,36.7,36.7,36.68,36.69,11000.0,33.6803,33.6803,33.662,33.6712,11000.0
2015-03-24 11:50:00,36.7,36.71,36.69,36.7,9700.0,33.6803,33.6895,33.6712,33.6803,9700.0
2015-03-24 11:55:00,36.71,36.71,36.68,36.7,11700.0,33.6895,33.6895,33.662,33.6803,11700.0
2015-03-24 12:00:00,36.7,36.7,36.69,36.7,10500.0,33.6803,33.6803,33.6712,33.6803,10500.0
2015-03-24 12:05:00,36.7,36.72,36.7,36.7,13500.0,33.6803,33.6987,33.6803,33.6803,13500.0
2015-03-24 12:10:00,36.7,36.72,36.69,36.72,5900.0,33.6803,33.6987,33.6712,33.6987,5900.0
2015-03-24 12:15:00,36.72,36.72,36.7,36.71,9400.0,33.6987,33.6987,33.6803,33.6895,9400.0
2015-03-24 12:20:00,36.71,36.72,36.69,36.7,5500.0,33.6895,33.6987,33.6712,33.6803,5500.0
2015-03-24 12:25:00,36.7,36.7,36.67,36.67,39500.0,33.6803,33.6803,33.6528,33.6528,39500.0
2015-03-24 12:30:00,36.67,36.69,36.65,36.65,201600.0,33.6528,33.6712,33.6345,33.6345,201600.0
2015-03-24 12:35:00,36.66,36.66,36.61,36.61,59900.0,33.6436,33.6436,33.5977,33.5977,59900.0
2015-03-24 12:40:00,36.62,36.65,36.61,36.64,22600.0,33.6069,33.6345,33.5977,33.6253,22600.0
2015-03-24 12:45:00,36.64,36.66,36.61,36.62,24900.0,33.6253,33.6436,33.5977,33.6069,24900.0
2015-03-24 12:50:00,36.61,36.61,36.59,36.59,27200.0,33.5977,33.5977,33.5794,33.5794,27200.0
2015-03-24 12:55:00,36.6,36.62,36.59,36.61,11000.0,33.5886,33.6069,33.5794,33.5977,11000.0
2015-03-24 13:00:00,36.61,36.65,36.61,36.64,10800.0,33.5977,33.6345,33.5977,33.6253,10800.0
2015-03-24 13:05:00,36.65,36.65,36.64,36.64,11000.0,33.6345,33.6345,33.6253,33.6253,11000.0
2015-03-24 13:10:00,36.64,36.64,36.61,36.63,21900.0,33.6253,33.6253,33.5977,33.6161,21900.0
2015-03-24 13:15:00,36.63,36.63,36.6,36.61,10700.0,33.6161,33.6161,33.5886,33.5977,10700.0
2015-03-24 13:20:00,36.6,36.61,36.57,36.58,33500.0,33.5886,33.5977,33.561,33.5702,33500.0
2015-03-24 13:25:00,36.57,36.58,36.52,36.53,44400.0,33.561,33.5702,33.5152,33.5243,44400.0
2015-03-24 13:30:00,36.52,36.54,36.5,36.53,16000.0,33.5152,33.5335,33.4968,33.5243,16000.0
2015-03-24 13:35:00,36.53,36.53,36.51,36.52,5800.0,33.5243,33.5243,33.506,33.5152,5800.0
2015-03-24 13:40:00,36.52,36.54,36.52,36.53,5500.0,33.5152,33.5335,33.5152,33.5243,5500.0
2015-03-24 13:45:00,36.53,36.54,36.51,36.53,11800.0,33.5243,33.5335,33.506,33.5243,11800.0
2015-03-24 13:50:00,36.53,36.55,36.53,36.54,8700.0,33.5243,33.5427,33.5243,33.5335,8700.0
2015-03-24 13:55:00,36.54,36.55,36.53,36.53,8500.0,33.5335,33.5427,33.5243,33.5243,8500.0
2015-03-24 14:00:00,36.53,36.53,36.5,36.52,21600.0,33.5243,33.5243,33.4968,33.5152,21600.0
2015-03-24 14:05:00,36.51,36.52,36.5,36.52,43800.0,33.506,33.5152,33.4968,33.5152,43800.0
2015-03-24 14:10:00,36.52,36.54,36.5,36.5,16300.0,33.5152,33.5335,33.4968,33.4968,16300.0
2015-03-24 14:15:00,36.5,36.53,36.49,36.49,8900.0,33.4968,33.5243,33.4876,33.4876,8900.0
2015-03-24 14:20:00,36.49,36.5,36.48,36.5,20500.0,33.4876,33.4968,33.4784,33.4968,20500.0
2015-03-24 14:25:00,36.49,36.49,36.46,36.48,15900.0,33.4876,33.4876,33.4601,33.4784,15900.0
2015-03-24 14:30:00,36.47,36.47,36.45,36.45,1700.0,33.4693,33.4693,33.4509,33.4509,1700.0
2015-03-24 14:35:00,36.46,36.49,36.45,36.49,15500.0,33.4601,33.4876,33.4509,33.4876,15500.0
2015-03-24 14:40:00,36.49,36.5,36.47,36.5,11600.0,33.4876,33.4968,33.4693,33.4968,11600.0
2015-03-24 14:45:00,36.5,36.53,36.49,36.53,10300.0,33.4968,33.5243,33.4876,33.5243,10300.0
2015-03-24 14:50:00,36.53,36.54,36.52,36.53,12100.0,33.5243,33.5335,33.5152,33.5243,12100.0
2015-03-24 14:55:00,36.53,36.54,36.53,36.54,3300.0,33.5243,33.5335,33.5243,33.5335,3300.0
2015-03-24 15:00:00,36.54,36.56,36.53,36.54,16400.0,33.5335,33.5519,33.5243,33.5335,16400.0
2015-03-24 15:05:00,36.54,36.59,36.54,36.59,21400.0,33.5335,33.5794,33.5335,33.5794,21400.0
2015-03-24 15:10:00,36.58,36.6,36.57,36.59,85400.0,33.5702,33.5886,33.561,33.5794,85400.0
2015-03-24 15:15:00,36.59,36.6,36.58,36.59,21200.0,33.5794,33.5886,33.5702,33.5794,21200.0
2015-03-24 15:20:00,36.59,36.59,36.54,36.55,35000.0,33.5794,33.5794,33.5335,33.5427,35000.0
2015-03-24 15:25:00,36.55,36.56,36.54,36.54,23800.0,33.5427,33.5519,33.5335,33.5335,23800.0
2015-03-24 15:30:00,36.54,36.57,36.53,36.57,33200.0,33.5335,33.561,33.5243,33.561,33200.0
2015-03-24 15:35:00,36.57,36.57,36.54,36.55,28100.0,33.561,33.561,33.5335,33.5427,28100.0
2015-03-24 15:40:00,36.56,36.58,36.54,36.55,39800.0,33.5519,33.5702,33.5335,33.5427,39800.0
2015-03-24 15:45:00,36.55,36.57,36.53,36.54,34200.0,33.5427,33.561,33.5243,33.5335,34200.0
2015-03-24 15:50:00,36.54,36.55,36.52,36.53,39900.0,33.5335,33.5427,33.5152,33.5243,39900.0
2015-03-24 15:55:00,36.53,36.57,36.52,36.54,210300.0,33.5243,33.561,33.5152,33.5335,210300.0
2015-03-25 09:30:00,36.51,36.61,36.48,36.59,45700.0,33.506,33.5977,33.4784,33.5794,45700.0
2015-03-25 09:35:00,36.59,36.63,36.54,36.54,22100.0,33.5794,33.6161,33.5335,33.5335,22100.0
2015-03-25 09:40:00,36.52,36.56,36.48,36.56,58600.0,33.5152,33.5519,33.4784,33.5519,58600.0
2015-03-25 09:45:00,36.57,36.59,36.53,36.55,149000.0,33.561,33.5794,33.5243,33.5427,149000.0
2015-03-25 09:50:00,36.55,36.64,36.55,36.64,56700.0,33.5427,33.6253,33.5427,33.6253,56700.0
2015-03-25 09:55:00,36.64,36.64,36.59,36.59,54600.0,33.6253,33.6253,33.5794,33.5794,54600.0
2015-03-25 10:00:00,36.6,36.66,36.57,36.65,210400.0,33.5886,33.6436,33.561,33.6345,210400.0
2015-03-25 10:05:00,36.65,36.69,36.64,36.68,114100.0,33.6345,33.6712,33.6253,33.662,114100.0
2015-03-25 10:10:00,36.68,36.68,36.58,36.59,39200.0,33.662,33.662,33.5702,33.5794,39200.0
2015-03-25 10:15:00,36.6,36.64,36.6,36.61,22900.0,33.5886,33.6253,33.5886,33.5977,22900.0
2015-03-25 10:20:00,36.61,36.65,36.61,36.64,11100.0,33.5977,33.6345,33.5977,33.6253,11100.0
2015-03-25 10:25:00,36.63,36.63,36.55,36.55,18400.0,33.6161,33.6161,33.5427,33.5427,18400.0
2015-03-25 10:30:00,36.54,36.54,36.52,36.52,63200.0,33.5335,33.5335,33.5152,33.5152,63200.0
2015-03-25 10:35:00,36.52,36.54,36.5,36.5,6700.0,33.5152,33.5335,33.4968,33.4968,6700.0
2015-03-25 10:40:00,36.51,36.51,36.46,36.49,15500.0,33.506,33.506,33.4601,33.4876,15500.0
2015-03-25 10:45:00,36.49,36.49,36.43,36.45,11800.0,33.4876,33.4876,33.4326,33.4509,11800.0
2015-03-25 10:50:00,36.45,36.5,36.45,36.49,23700.0,33.4509,33.4968,33.4509,33.4876,23700.0
2015-03-25 10:55:00,36.48,36.5,36.47,36.5,28000.0,33.4784,33.4968,33.4693,33.4968,28000.0
2015-03-25 11:00:00,36.51,36.52,36.48,36.5,16400.0,33.506,33.5152,33.4784,33.4968,16400.0
2015-03-25 11:05:00,36.49,36.49,36.4,36.41,17300.0,33.4876,33.4876,33.405,33.4142,17300.0
2015-03-25 11:10:00,36.41,36.43,36.39,36.42,26500.0,33.4142,33.4326,33.3959,33.4234,26500.0
2015-03-25 11:15:00,36.42,36.43,36.37,36.4,24700.0,33.4234,33.4326,33.3775,33.405,24700.0
2015-03-25 11:20:00,36.4,36.41,36.35,36.38,9400.0,33.405,33.4142,33.3591,33.3867,9400.0
2015-03-25 11:25:00,36.38,36.38,36.34,36.34,85400.0,33.3867,33.3867,33.35,33.35,85400.0
2015-03-25 11:30:00,36.34,36.34,36.24,36.24,19800.0,33.35,33.35,33.2582,33.2582,19800.0
2015-03-25 11:35:00,36.23,36.26,36.16,36.16,19900.0,33.249,33.2765,33.1848,33.1848,19900.0
2015-03-25 11:40:00,36.16,36.17,36.11,36.16,43500.0,33.1848,33.194,33.1389,33.1848,43500.0
2015-03-25 11:45:00,36.17,36.18,36.15,36.17,25800.0,33.194,33.2031,33.1756,33.194,25800.0
2015-03-25 11:50:00,36.17,36.18,36.16,36.18,25600.0,33.194,33.2031,33.1848,33.2031,25600.0
2015-03-25 11:55:00,36.17,36.17,36.13,36.15,18100.0,33.194,33.194,33.1572,33.1756,18100.0
2015-03-25 12:00:00,36.15,36.15,36.08,36.09,21700.0,33.1756,33.1756,33.1114,33.1205,21700.0
2015-03-25 12:05:00,36.1,36.12,36.1,36.1,33500.0,33.1297,33.1481,33.1297,33.1297,33500.0
2015-03-25 12:10:00,36.11,36.15,36.1,36.15,20000.0,33.1389,33.1756,33.1297,33.1756,20000.0
2015-03-25 12:15:00,36.15,36.16,36.11,36.12,17300.0,33.1756,33.1848,33.1389,33.1481,17300.0
2015-03-25 12:20:00,36.12,36.12,36.07,36.08,151300.0,33.1481,33.1481,33.1022,33.1114,151300.0
2015-03-25 12:25:00,36.08,36.14,36.08,36.14,35400.0,33.1114,33.1664,33.1114,33.1664,35400.0
2015-03-25 12:30:00,36.14,36.14,36.09,36.11,32300.0,33.1664,33.1664,33.1205,33.1389,32300.0
2015-03-25 12:35:00,36.12,36.13,36.09,36.12,19400.0,33.1481,33.1572,33.1205,33.1481,19400.0
2015-03-25 12:40:00,36.12,36.13,36.07,36.07,84600.0,33.1481,33.1572,33.1022,33.1022,84600.0
2015-03-25 12:45:00,36.08,36.1,36.07,36.09,55100.0,33.1114,33.1297,33.1022,33.1205,55100.0
2015-03-25 12:50:00,36.09,36.13,36.09,36.12,26600.0,33.1205,33.1572,33.1205,33.1481,26600.0
2015-03-25 12:55:00,36.13,36.19,36.12,36.19,15800.0,33.1572,33.2123,33.1481,33.2123,15800.0
2015-03-25 13:00:00,36.18,36.2,36.17,36.19,31500.0,33.2031,33.2215,33.194,33.2123,31500.0
2015-03-25 13:05:00,36.18,36.19,36.16,36.18,34800.0,33.2031,33.2123,33.1848,33.2031,34800.0
2015-03-25 13:10:00,36.18,36.18,36.1,36.12,56300.0,33.2031,33.2031,33.1297,33.1481,56300.0
2015-03-25 13:15:00,36.12,36.12,36.07,36.07,76100.0,33.1481,33.1481,33.1022,33.1022,76100.0
2015-03-25 13:20:00,36.08,36.09,36.04,36.05,34000.0,33.1114,33.1205,33.0746,33.0838,34000.0
2015-03-25 13:25:00,36.06,36.13,36.06,36.12,27300.0,33.093,33.1572,33.093,33.1481,27300.0
2015-03-25 13:30:00,36.13,36.13,36.09,36.09,21800.0,33.1572,33.1572,33.1205,33.1205,21800.0
2015-03-25 13:35:00,36.09,36.12,36.07,36.11,28100.0,33.1205,33.1481,33.1022,33.1389,28100.0
2015-03-25 13:40:00,36.12,36.16,36.12,36.16,17100.0,33.1481,33.1848,33.1481,33.1848,17100.0
2015-03-25 13:45:00,36.16,36.19,36.15,36.19,51300.0,33.1848,33.2123,33.1756,33.2123,51300.0
2015-03-25 13:50:00,36.19,36.2,36.18,36.18,21100.0,33.2123,33.2215,33.2031,33.2031,21100.0
2015-03-25 13:55:00,36.18,36.19,36.16,36.16,19100.0,33.2031,33.2123,33.1848,33.1848,19100.0
2015-03-25 14:00:00,36.16,36.18,36.14,36.18,32800.0,33.1848,33.2031,33.1664,33.2031,32800.0
2015-03-25 14:05:00,36.18,36.19,36.13,36.13,27500.0,33.2031,33.2123,33.1572,33.1572,27500.0
2015-03-25 14:10:00,36.13,36.15,36.11,36.12,24700.0,33.1572,33.1756,33.1389,33.1481,24700.0
2015-03-25 14:15:00,36.11,36.16,36.11,36.15,32700.0,33.1389,33.1848,33.1389,33.1756,32700.0
2015-03-25 14:20:00,36.15,36.16,36.13,36.15,20600.0,33.1756,33.1848,33.1572,33.1756,20600.0
2015-03-25 14:25:00,36.15,36.16,36.14,36.16,9500.0,33.1756,33.1848,33.1664,33.1848,9500.0
2015-03-25 14:30:00,36.16,36.17,36.12,36.12,20800.0,33.1848,33.194,33.1481,33.1481,20800.0
2015-03-25 14:35:00,36.12,36.13,36.1,36.1,11200.0,33.1481,33.1572,33.1297,33.1297,11200.0
2015-03-25 14:40:00,36.1,36.13,36.09,36.11,14000.0,33.1297,33.1572,33.1205,33.1389,14000.0
2015-03-25 14:45:00,36.11,36.12,36.09,36.1,15000.0,33.1389,33.1481,33.1205,33.1297,15000.0
2015-03-25 14:50:00,36.1,36.12,36.1,36.11,13100.0,33.1297,33.1481,33.1297,33.1389,13100.0
2015-03-25 14:55:00,36.11,36.13,36.08,36.09,23400.0,33.1389,33.1572,33.1114,33.1205,23400.0
2015-03-25 15:00:00,36.09,36.1,36.06,36.06,20700.0,33.1205,33.1297,33.093,33.093,20700.0
2015-03-25 15:05:00,36.06,36.07,36.05,36.05,21900.0,33.093,33.1022,33.0838,33.0838,21900.0
2015-03-25 15:10:00,36.05,36.08,36.04,36.07,24000.0,33.0838,33.1114,33.0746,33.1022,24000.0
2015-03-25 15:15:00,36.07,36.08,36.06,36.07,16800.0,33.1022,33.1114,33.093,33.1022,16800.0
2015-03-25 15:20:00,36.07,36.08,36.02,36.04,53000.0,33.1022,33.1114,33.0563,33.0746,53000.0
2015-03-25 15:25:00,36.05,36.05,36.02,36.03,24900.0,33.0838,33.0838,33.0563,33.0655,24900.0
2015-03-25 15:30:00,36.03,36.04,36.0,36.02,133800.0,33.0655,33.0746,33.0379,33.0563,133800.0
2015-03-25 15:35:00,36.02,36.05,36.01,36.03,42900.0,33.0563,33.0838,33.0471,33.0655,42900.0
2015-03-25 15:40:00,36.03,36.04,36.01,36.03,44300.0,33.0655,33.0746,33.0471,33.0655,44300.0
2015-03-25 15:45:00,36.03,36.03,35.95,35.97,53500.0,33.0655,33.0655,32.9921,33.0104,53500.0
2015-03-25 15:50:00,35.97,35.97,35.94,35.97,63700.0,33.0104,33.0104,32.9829,33.0104,63700.0
2015-03-25 15:55:00,35.97,35.99,35.96,35.96,119600.0,33.0104,33.0288,33.0012,33.0012,119600.0
2015-03-26 09:30:00,35.69,35.83,35.59,35.7,130600.0,32.7534,32.8819,32.6617,32.7626,130600.0
2015-03-26 09:35:00,35.71,35.83,35.69,35.83,44900.0,32.7718,32.8819,32.7534,32.8819,44900.0
2015-03-26 09:40:00,35.83,35.85,35.8,35.81,82200.0,32.8819,32.9003,32.8544,32.8636,82200.0
2015-03-26 09:45:00,35.81,35.83,35.79,35.83,19000.0,32.8636,32.8819,32.8452,32.8819,19000.0
2015-03-26 09:50:00,35.84,35.84,35.79,35.79,61900.0,32.8911,32.8911,32.8452,32.8452,61900.0
2015-03-26 09:55:00,35.78,35.78,35.7,35.7,81300.0,32.836,32.836,32.7626,32.7626,81300.0
2015-03-26 10:00:00,35.71,35.73,35.68,35.72,62700.0,32.7718,32.7902,32.7443,32.781,62700.0
2015-03-26 10:05:00,35.72,35.73,35.66,35.66,79400.0,32.781,32.7902,32.7259,32.7259,79400.0
2015-03-26 10:10:00,35.66,35.69,35.63,35.64,92100.0,32.7259,32.7534,32.6984,32.7076,92100.0
2015-03-26 10:15:00,35.63,35.63,35.57,35.59,93100.0,32.6984,32.6984,32.6433,32.6617,93100.0
2015-03-26 10:20:00,35.58,35.69,35.58,35.67,95400.0,32.6525,32.7534,32.6525,32.7351,95400.0
2015-03-26 10:25:00,35.67,35.71,35.67,35.68,20900.0,32.7351,32.7718,32.7351,32.7443,20900.0
2015-03-26 10:30:00,35.67,35.72,35.65,35.69,33300.0,32.7351,32.781,32.7167,32.7534,33300.0
2015-03-26 10:35:00,35.69,35.74,35.69,35.71,19900.0,32.7534,32.7993,32.7534,32.7718,19900.0
2015-03-26 10:40:00,35.71,35.76,35.7,35.75,10500.0,32.7718,32.8177,32.7626,32.8085,10500.0
2015-03-26 10:45:00,35.76,35.78,35.72,35.74,12200.0,32.8177,32.836,32.781,32.7993,12200.0
2015-03-26 10:50:00,35.74,35.76,35.69,35.71,10600.0,32.7993,32.8177,32.7534,32.7718,10600.0
2015-03-26 10:55:00,35.71,35.74,35.7,35.74,13000.0,32.7718,32.7993,32.7626,32.7993,13000.0
2015-03-26 11:00:00,35.72,35.73,35.67,35.69,90000.0,32.781,32.7902,32.7351,32.7534,90000.0
2015-03-26 11:05:00,35.69,35.72,35.69,35.72,7800.0,32.7534,32.781,32.7534,32.781,7800.0
2015-03-26 11:10:00,35.7,35.7,35.65,35.65,13300.0,32.7626,32.7626,32.7167,32.7167,13300.0
2015-03-26 11:15:00,35.66,35.66,35.58,35.58,31200.0,32.7259,32.7259,32.6525,32.6525,31200.0
2015-03-26 11:20:00,35.58,35.6,35.54,35.59,13500.0,32.6525,32.6709,32.6158,32.6617,13500.0
2015-03-26 11:25:00,35.59,35.59,35.52,35.53,10600.0,32.6617,32.6617,32.5974,32.6066,10600.0
2015-03-26 11:30:00,35.52,35.56,35.51,35.56,11600.0,32.5974,32.6341,32.5883,32.6341,11600.0
2015-03-26 11:35:00,35.56,35.56,35.51,35.52,7800.0,32.6341,32.6341,32.5883,32.5974,7800.0
2015-03-26 11:40:00,35.52,35.56,35.51,35.51,16700.0,32.5974,32.6341,32.5883,32.5883,16700.0
2015-03-26 11:45:00,35.52,35.55,35.51,35.55,11200.0,32.5974,32.625,32.5883,32.625,11200.0
2015-03-26 11:50:00,35.55,35.6,35.54,35.6,26800.0,32.625,32.6709,32.6158,32.6709,26800.0
2015-03-26 11:55:00,35.61,35.67,35.59,35.66,16700.0,32.68,32.7351,32.6617,32.7259,16700.0
2015-03-26 12:00:00,35.66,35.68,35.66,35.66,8000.0,32.7259,32.7443,32.7259,32.7259,8000.0
2015-03-26 12:05:00,35.67,35.67,35.63,35.65,18900.0,32.7351,32.7351,32.6984,32.7167,18900.0
2015-03-26 12:10:00,35.65,35.66,35.62,35.65,13600.0,32.7167,32.7259,32.6892,32.7167,13600.0
2015-03-26 12:15:00,35.66,35.67,35.63,35.66,18700.0,32.7259,32.7351,32.6984,32.7259,18700.0
2015-03-26 12:20:00,35.67,35.68,35.64,35.65,13500.0,32.7351,32.7443,32.7076,32.7167,13500.0
2015-03-26 12:25:00,35.64,35.69,35.64,35.66,14600.0,32.7076,32.7534,32.7076,32.7259,14600.0
2015-03-26 12:30:00,35.66,35.69,35.66,35.68,16900.0,32.7259,32.7534,32.7259,32.7443,16900.0
2015-03-26 12:35:00,35.68,35.7,35.67,35.7,6000.0,32.7443,32.7626,32.7351,32.7626,6000.0
2015-03-26 12:40:00,35.7,35.7,35.66,35.66,12800.0,32.7626,32.7626,32.7259,32.7259,12800.0
2015-03-26 12:45:00,35.67,35.68,35.66,35.68,16900.0,32.7351,32.7443,32.7259,32.7443,16900.0
2015-03-26 12:50:00,35.68,35.7,35.67,35.68,126500.0,32.7443,32.7626,32.7351,32.7443,126500.0
2015-03-26 12:55:00,35.68,35.69,35.67,35.69,61900.0,32.7443,32.7534,32.7351,32.7534,61900.0
2015-03-26 13:00:00,35.69,35.7,35.67,35.69,72900.0,32.7534,32.7626,32.7351,32.7534,72900.0
2015-03-26 13:05:00,35.69,35.71,35.66,35.7,47700.0,32.7534,32.7718,32.7259,32.7626,47700.0
2015-03-26 13:10:00,35.71,35.72,35.66,35.67,41800.0,32.7718,32.781,32.7259,32.7351,41800.0
2015-03-26 13:15:00,35.67,35.69,35.65,35.68,55300.0,32.7351,32.7534,32.7167,32.7443,55300.0
2015-03-26 13:20:00,35.69,35.7,35.66,35.7,51500.0,32.7534,32.7626,32.7259,32.7626,51500.0
2015-03-26 13:25:00,35.7,35.74,35.69,35.74,22800.0,32.7626,32.7993,32.7534,32.7993,22800.0
2015-03-26 13:30:00,35.73,35.77,35.72,35.75,24600.0,32.7902,32.8269,32.781,32.8085,24600.0
2015-03-26 13:35:00,35.75,35.76,35.74,35.76,28100.0,32.8085,32.8177,32.7993,32.8177,28100.0
2015-03-26 13:40:00,35.77,35.83,35.76,35.81,29800.0,32.8269,32.8819,32.8177,32.8636,29800.0
2015-03-26 13:45:00,35.82,35.82,35.8,35.8,21800.0,32.8728,32.8728,32.8544,32.8544,21800.0
2015-03-26 13:50:00,35.8,35.84,35.8,35.83,9700.0,32.8544,32.8911,32.8544,32.8819,9700.0
2015-03-26 13:55:00,35.84,35.84,35.81,35.81,8500.0,32.8911,32.8911,32.8636,32.8636,8500.0
2015-03-26 14:00:00,35.81,35.82,35.79,35.8,7200.0,32.8636,32.8728,32.8452,32.8544,7200.0
2015-03-26 14:05:00,35.8,35.8,35.74,35.74,26400.0,32.8544,32.8544,32.7993,32.7993,26400.0
2015-03-26 14:10:00,35.74,35.76,35.71,35.72,19700.0,32.7993,32.8177,32.7718,32.781,19700.0
2015-03-26 14:15:00,35.72,35.75,35.71,35.75,10100.0,32.781,32.8085,32.7718,32.8085,10100.0
2015-03-26 14:20:00,35.75,35.76,35.72,35.73,14200.0,32.8085,32.8177,32.781,32.7902,14200.0
2015-03-26 14:25:00,35.72,35.73,35.69,35.69,10700.0,32.781,32.7902,32.7534,32.7534,10700.0
2015-03-26 14:30:00,35.68,35.7,35.68,35.69,12500.0,32.7443,32.7626,32.7443,32.7534,12500.0
2015-03-26 14:35:00,35.69,35.71,35.68,35.69,16800.0,32.7534,32.7718,32.7443,32.7534,16800.0
2015-03-26 14:40:00,35.69,35.71,35.69,35.71,7000.0,32.7534,32.7718,32.7534,32.7718,7000.0
2015-03-26 14:45:00,35.71,35.71,35.67,35.67,20400.0,32.7718,32.7718,32.7351,32.7351,20400.0
2015-03-26 14:50:00,35.66,35.68,35.64,35.67,10300.0,32.7259,32.7443,32.7076,32.7351,10300.0
2015-03-26 14:55:00,35.67,35.69,35.66,35.66,20900.0,32.7351,32.7534,32.7259,32.7259,20900.0
2015-03-26 15:00:00,35.65,35.66,35.63,35.65,8900.0,32.7167,32.7259,32.6984,32.7167,8900.0
2015-03-26 15:05:00,35.65,35.67,35.62,35.66,13500.0,32.7167,32.7351,32.6892,32.7259,13500.0
2015-03-26 15:10:00,35.67,35.67,35.64,35.64,10700.0,32.7351,32.7351,32.7076,32.7076,10700.0
2015-03-26 15:15:00,35.64,35.65,35.63,35.63,10900.0,32.7076,32.7167,32.6984,32.6984,10900.0
2015-03-26 15:20:00,35.63,35.64,35.62,35.63,24900.0,32.6984,32.7076,32.6892,32.6984,24900.0
2015-03-26 15:25:00,35.64,35.67,35.64,35.66,8100.0,32.7076,32.7351,32.7076,32.7259,8100.0
2015-03-26 15:30:00,35.66,35.68,35.64,35.68,33800.0,32.7259,32.7443,32.7076,32.7443,33800.0
2015-03-26 15:35:00,35.68,35.72,35.66,35.66,40900.0,32.7443,32.781,32.7259,32.7259,40900.0
2015-03-26 15:40:00,35.66,35.67,35.62,35.64,78500.0,32.7259,32.7351,32.6892,32.7076,78500.0
2015-03-26 15:45:00,35.65,35.68,35.64,35.67,60600.0,32.7167,32.7443,32.7076,32.7351,60600.0
2015-03-26 15:50:00,35.67,35.7,35.67,35.69,83400.0,32.7351,32.7626,32.7351,32.7534,83400.0
2015-03-26 15:55:00,35.69,35.7,35.68,35.69,151800.0,32.7534,32.7626,32.7443,32.7534,151800.0
2015-03-27 09:30:00,35.63,35.82,35.63,35.8,76700.0,32.6984,32.8728,32.6984,32.8544,76700.0
2015-03-27 09:35:00,35.81,35.94,35.81,35.92,50700.0,32.8636,32.9829,32.8636,32.9645,50700.0
2015-03-27 09:40:00,35.91,35.98,35.9,35.95,16900.0,32.9553,33.0196,32.9462,32.9921,16900.0
2015-03-27 09:45:00,35.95,35.97,35.86,35.97,24900.0,32.9921,33.0104,32.9095,33.0104,24900.0
2015-03-27 09:50:00,35.96,36.13,35.95,36.11,321500.0,33.0012,33.1572,32.9921,33.1389,321500.0
2015-03-27 09:55:00,36.11,36.11,36.03,36.03,216500.0,33.1389,33.1389,33.0655,33.0655,216500.0
2015-03-27 10:00:00,36.03,36.04,36.0,36.02,24900.0,33.0655,33.0746,33.0379,33.0563,24900.0
2015-03-27 10:05:00,36.01,36.04,35.94,35.95,29100.0,33.0471,33.0746,32.9829,32.9921,29100.0
2015-03-27 10:10:00,35.96,35.99,35.83,35.89,53100.0,33.0012,33.0288,32.8819,32.937,53100.0
2015-03-27 10:15:00,35.89,35.91,35.8,35.83,73200.0,32.937,32.9553,32.8544,32.8819,73200.0
2015-03-27 10:20:00,35.83,35.89,35.81,35.87,44500.0,32.8819,32.937,32.8636,32.9186,44500.0
2015-03-27 10:25:00,35.88,35.91,35.87,35.91,18600.0,32.9278,32.9553,32.9186,32.9553,18600.0
2015-03-27 10:30:00,35.9,35.91,35.85,35.85,19700.0,32.9462,32.9553,32.9003,32.9003,19700.0
2015-03-27 10:35:00,35.85,35.95,35.85,35.94,19800.0,32.9003,32.9921,32.9003,32.9829,19800.0
2015-03-27 10:40:00,35.94,35.96,35.91,35.93,18700.0,32.9829,33.0012,32.9553,32.9737,18700.0
2015-03-27 10:45:00,35.93,35.93,35.9,35.92,16300.0,32.9737,32.9737,32.9462,32.9645,16300.0
2015-03-27 10:50:00,35.92,35.92,35.88,35.89,17400.0,32.9645,32.9645,32.9278,32.937,17400.0
2015-03-27 10:55:00,35.9,35.95,35.89,35.94,17400.0,32.9462,32.9921,32.937,32.9829,17400.0
2015-03-27 11:00:00,35.95,35.95,35.93,35.93,12800.0,32.9921,32.9921,32.9737,32.9737,12800.0
2015-03-27 11:05:00,35.94,35.96,35.94,35.94,22100.0,32.9829,33.0012,32.9829,32.9829,22100.0
2015-03-27 11:10:00,35.95,35.98,35.93,35.98,14500.0,32.9921,33.0196,32.9737,33.0196,14500.0
2015-03-27 11:15:00,35.98,35.98,35.93,35.94,19000.0,33.0196,33.0196,32.9737,32.9829,19000.0
2015-03-27 11:20:00,35.94,35.94,35.92,35.93,14300.0,32.9829,32.9829,32.9645,32.9737,14300.0
2015-03-27 11:25:00,35.94,35.94,35.88,35.89,37400.0,32.9829,32.9829,32.9278,32.937,37400.0
2015-03-27 11:30:00,35.9,35.94,35.89,35.92,38800.0,32.9462,32.9829,32.937,32.9645,38800.0
2015-03-27 11:35:00,35.92,35.93,35.89,35.91,19900.0,32.9645,32.9737,32.937,32.9553,19900.0
2015-03-27 11:40:00,35.91,35.93,35.91,35.92,8000.0,32.9553,32.9737,32.9553,32.9645,8000.0
2015-03-27 11:45:00,35.93,35.96,35.9,35.95,13200.0,32.9737,33.0012,32.9462,32.9921,13200.0
2015-03-27 11:50:00,35.95,35.96,35.9,35.9,29600.0,32.9921,33.0012,32.9462,32.9462,29600.0
2015-03-27 11:55:00,35.9,35.98,35.89,35.98,52400.0,32.9462,33.0196,32.937,33.0196,52400.0
2015-03-27 12:00:00,35.99,36.0,35.96,35.97,23500.0,33.0288,33.0379,33.0012,33.0104,23500.0
2015-03-27 12:05:00,35.97,36.0,35.96,35.98,15800.0,33.0104,33.0379,33.0012,33.0196,15800.0
2015-03-27 12:10:00,35.98,35.99,35.95,35.98,21800.0,33.0196,33.0288,32.9921,33.0196,21800.0
2015-03-27 12:15:00,35.99,36.0,35.99,35.99,25300.0,33.0288,33.0379,33.0288,33.0288,25300.0
2015-03-27 12:20:00,36.0,36.04,35.99,36.03,39700.0,33.0379,33.0746,33.0288,33.0655,39700.0
2015-03-27 12:25:00,36.04,36.04,36.0,36.03,38300.0,33.0746,33.0746,33.0379,33.0655,38300.0
2015-03-27 12:30:00,36.03,36.08,36.03,36.08,23000.0,33.0655,33.1114,33.0655,33.1114,23000.0
2015-03-27 12:35:00,36.07,36.1,36.07,36.09,17400.0,33.1022,33.1297,33.1022,33.1205,17400.0
2015-03-27 12:40:00,36.09,36.11,36.07,36.07,19900.0,33.1205,33.1389,33.1022,33.1022,19900.0
2015-03-27 12:45:00,36.07,36.09,36.05,36.09,21300.0,33.1022,33.1205,33.0838,33.1205,21300.0
2015-03-27 12:50:00,36.09,36.12,36.08,36.12,36100.0,33.1205,33.1481,33.1114,33.1481,36100.0
2015-03-27 12:55:00,36.12,36.12,36.1,36.12,31200.0,33.1481,33.1481,33.1297,33.1481,31200.0
2015-03-27 13:00:00,36.12,36.12,36.09,36.1,16700.0,33.1481,33.1481,33.1205,33.1297,16700.0
2015-03-27 13:05:00,36.1,36.12,36.09,36.12,3600.0,33.1297,33.1481,33.1205,33.1481,3600.0
2015-03-27 13:10:00,36.12,36.14,36.11,36.12,31100.0,33.1481,33.1664,33.1389,33.1481,31100.0
2015-03-27 13:15:00,36.13,36.14,36.1,36.14,40900.0,33.1572,33.1664,33.1297,33.1664,40900.0
2015-03-27 13:20:00,36.15,36.18,36.14,36.18,16300.0,33.1756,33.2031,33.1664,33.2031,16300.0
2015-03-27 13:25:00,36.17,36.18,36.15,36.16,25300.0,33.194,33.2031,33.1756,33.1848,25300.0
2015-03-27 13:30:00,36.15,36.18,36.15,36.17,15000.0,33.1756,33.2031,33.1756,33.194,15000.0
2015-03-27 13:35:00,36.18,36.21,36.17,36.2,31400.0,33.2031,33.2307,33.194,33.2215,31400.0
2015-03-27 13:40:00,36.18,36.19,36.16,36.16,14900.0,33.2031,33.2123,33.1848,33.1848,14900.0
2015-03-27 13:45:00,36.16,36.17,36.13,36.14,14200.0,33.1848,33.194,33.1572,33.1664,14200.0
2015-03-27 13:50:00,36.14,36.17,36.14,36.16,30500.0,33.1664,33.194,33.1664,33.1848,30500.0
2015-03-27 13:55:00,36.16,36.18,36.15,36.16,25700.0,33.1848,33.2031,33.1756,33.1848,25700.0
2015-03-27 14:00:00,36.15,36.17,36.15,36.17,18700.0,33.1756,33.194,33.1756,33.194,18700.0
2015-03-27 14:05:00,36.17,36.17,36.14,36.17,30400.0,33.194,33.194,33.1664,33.194,30400.0
2015-03-27 14:10:00,36.17,36.18,36.17,36.17,18700.0,33.194,33.2031,33.194,33.194,18700.0
2015-03-27 14:15:00,36.17,36.18,36.15,36.16,21400.0,33.194,33.2031,33.1756,33.1848,21400.0
2015-03-27 14:20:00,36.16,36.16,36.15,36.16,10400.0,33.1848,33.1848,33.1756,33.1848,10400.0
2015-03-27 14:25:00,36.15,36.17,36.15,36.17,25400.0,33.1756,33.194,33.1756,33.194,25400.0
2015-03-27 14:30:00,36.17,36.18,36.15,36.18,19100.0,33.194,33.2031,33.1756,33.2031,19100.0
2015-03-27 14:35:00,36.18,36.18,36.17,36.18,10200.0,33.2031,33.2031,33.194,33.2031,10200.0
2015-03-27 14:40:00,36.18,36.18,36.16,36.18,34500.0,33.2031,33.2031,33.1848,33.2031,34500.0
2015-03-27 14:45:00,36.18,36.2,36.17,36.2,28100.0,33.2031,33.2215,33.194,33.2215,28100.0
2015-03-27 14:50:00,36.2,36.22,36.19,36.22,13800.0,33.2215,33.2398,33.2123,33.2398,13800.0
2015-03-27 14:55:00,36.22,36.22,36.2,36.21,24200.0,33.2398,33.2398,33.2215,33.2307,24200.0
2015-03-27 15:00:00,36.21,36.21,36.18,36.19,21900.0,33.2307,33.2307,33.2031,33.2123,21900.0
2015-03-27 15:05:00,36.19,36.2,36.16,36.17,42500.0,33.2123,33.2215,33.1848,33.194,42500.0
2015-03-27 15:10:00,36.17,36.2,36.17,36.2,22300.0,33.194,33.2215,33.194,33.2215,22300.0
2015-03-27 15:15:00,36.2,36.2,36.17,36.18,24600.0,33.2215,33.2215,33.194,33.2031,24600.0
2015-03-27 15:20:00,36.18,36.18,36.17,36.18,34700.0,33.2031,33.2031,33.194,33.2031,34700.0
2015-03-27 15:25:00,36.18,36.19,36.17,36.19,27100.0,33.2031,33.2123,33.194,33.2123,27100.0
2015-03-27 15:30:00,36.19,36.2,36.18,36.2,40700.0,33.2123,33.2215,33.2031,33.2215,40700.0
2015-03-27 15:35:00,36.2,36.22,36.18,36.21,57000.0,33.2215,33.2398,33.2031,33.2307,57000.0
2015-03-27 15:40:00,36.2,36.23,36.2,36.21,72700.0,33.2215,33.249,33.2215,33.2307,72700.0
2015-03-27 15:45:00,36.21,36.22,36.14,36.16,92300.0,33.2307,33.2398,33.1664,33.1848,92300.0
2015-03-27 15:50:00,36.16,36.2,36.16,36.2,72400.0,33.1848,33.2215,33.1848,33.2215,72400.0
2015-03-27 15:55:00,36.2,36.22,36.19,36.2,198800.0,33.2215,33.2398,33.2123,33.2215,198800.0
2015-03-30 09:30:00,36.48,36.68,36.3,36.68,353100.0,33.4784,33.662,33.3133,33.662,353100.0
2015-03-30 09:35:00,36.68,36.7,36.56,36.69,220600.0,33.662,33.6803,33.5519,33.6712,220600.0
2015-03-30 09:40:00,36.69,36.77,36.69,36.71,182600.0,33.6712,33.7446,33.6712,33.6895,182600.0
2015-03-30 09:45:00,36.71,36.74,36.68,36.69,47600.0,33.6895,33.7171,33.662,33.6712,47600.0
2015-03-30 09:50:00,36.69,36.72,36.63,36.63,37400.0,33.6712,33.6987,33.6161,33.6161,37400.0
2015-03-30 09:55:00,36.63,36.65,36.59,36.62,33800.0,33.6161,33.6345,33.5794,33.6069,33800.0
2015-03-30 10:00:00,36.63,36.84,36.63,36.8,167700.0,33.6161,33.8088,33.6161,33.7721,167700.0
2015-03-30 10:05:00,36.8,36.8,36.74,36.75,34600.0,33.7721,33.7721,33.7171,33.7262,34600.0
2015-03-30 10:10:00,36.75,36.87,36.75,36.84,99600.0,33.7262,33.8364,33.7262,33.8088,99600.0
2015-03-30 10:15:00,36.83,36.84,36.79,36.79,30000.0,33.7996,33.8088,33.7629,33.7629,30000.0
2015-03-30 10:20:00,36.8,36.81,36.71,36.74,45300.0,33.7721,33.7813,33.6895,33.7171,45300.0
2015-03-30 10:25:00,36.73,36.74,36.69,36.72,29000.0,33.7079,33.7171,33.6712,33.6987,29000.0
2015-03-30 10:30:00,36.72,36.76,36.7,36.73,38900.0,33.6987,33.7354,33.6803,33.7079,38900.0
2015-03-30 10:35:00,36.73,36.73,36.67,36.68,22400.0,33.7079,33.7079,33.6528,33.662,22400.0
2015-03-30 10:40:00,36.67,36.67,36.65,36.66,11900.0,33.6528,33.6528,33.6345,33.6436,11900.0
2015-03-30 10:45:00,36.66,36.71,36.66,36.71,68500.0,33.6436,33.6895,33.6436,33.6895,68500.0
2015-03-30 10:50:00,36.72,36.79,36.71,36.78,171100.0,33.6987,33.7629,33.6895,33.7538,171100.0
2015-03-30 10:55:00,36.79,36.79,36.76,36.78,27000.0,33.7629,33.7629,33.7354,33.7538,27000.0
2015-03-30 11:00:00,36.77,36.8,36.74,36.76,52900.0,33.7446,33.7721,33.7171,33.7354,52900.0
2015-03-30 11:05:00,36.77,36.8,36.74,36.76,51100.0,33.7446,33.7721,33.7171,33.7354,51100.0
2015-03-30 11:10:00,36.75,36.77,36.74,36.77,54600.0,33.7262,33.7446,33.7171,33.7446,54600.0
2015-03-30 11:15:00,36.77,36.78,36.74,36.74,29800.0,33.7446,33.7538,33.7171,33.7171,29800.0
2015-03-30 11:20:00,36.74,36.75,36.69,36.7,27400.0,33.7171,33.7262,33.6712,33.6803,27400.0
2015-03-30 11:25:00,36.69,36.77,36.69,36.76,45200.0,33.6712,33.7446,33.6712,33.7354,45200.0
2015-03-30 11:30:00,36.76,36.78,36.75,36.77,43500.0,33.7354,33.7538,33.7262,33.7446,43500.0
2015-03-30 11:35:00,36.77,36.8,36.76,36.79,39200.0,33.7446,33.7721,33.7354,33.7629,39200.0
2015-03-30 11:40:00,36.8,36.8,36.76,36.76,19100.0,33.7721,33.7721,33.7354,33.7354,19100.0
2015-03-30 11:45:00,36.76,36.79,36.76,36.79,29000.0,33.7354,33.7629,33.7354,33.7629,29000.0
2015-03-30 11:50:00,36.78,36.79,36.78,36.79,14400.0,33.7538,33.7629,33.7538,33.7629,14400.0
2015-03-30 11:55:00,36.78,36.8,36.76,36.79,49900.0,33.7538,33.7721,33.7354,33.7629,49900.0
2015-03-30 12:00:00,36.79,36.81,36.78,36.78,34100.0,33.7629,33.7813,33.7538,33.7538,34100.0
2015-03-30 12:05:00,36.78,36.8,36.78,36.8,20200.0,33.7538,33.7721,33.7538,33.7721,20200.0
2015-03-30 12:10:00,36.8,36.83,36.79,36.81,42400.0,33.7721,33.7996,33.7629,33.7813,42400.0
2015-03-30 12:15:00,36.82,36.87,36.82,36.85,48800.0,33.7905,33.8364,33.7905,33.818,48800.0
2015-03-30 12:20:00,36.85,36.87,36.83,36.87,71000.0,33.818,33.8364,33.7996,33.8364,71000.0
2015-03-30 12:25:00,36.87,36.87,36.84,36.84,61900.0,33.8364,33.8364,33.8088,33.8088,61900.0
2015-03-30 12:30:00,36.85,36.87,36.84,36.84,51800.0,33.818,33.8364,33.8088,33.8088,51800.0
2015-03-30 12:35:00,36.84,36.87,36.84,36.85,44000.0,33.8088,33.8364,33.8088,33.818,44000.0
2015-03-30 12:40:00,36.86,36.86,36.84,36.85,17200.0,33.8272,33.8272,33.8088,33.818,17200.0
2015-03-30 12:45:00,36.84,36.86,36.84,36.84,73500.0,33.8088,33.8272,33.8088,33.8088,73500.0
2015-03-30 12:50:00,36.85,36.85,36.81,36.83,42600.0,33.818,33.818,33.7813,33.7996,42600.0
2015-03-30 12:55:00,36.83,36.84,36.81,36.83,24400.0,33.7996,33.8088,33.7813,33.7996,24400.0
2015-03-30 13:00:00,36.84,36.85,36.83,36.85,20600.0,33.8088,33.818,33.7996,33.818,20600.0
2015-03-30 13:05:00,36.85,36.86,36.83,36.86,21000.0,33.818,33.8272,33.7996,33.8272,21000.0
2015-03-30 13:10:00,36.85,36.85,36.81,36.81,17000.0,33.818,33.818,33.7813,33.7813,17000.0
2015-03-30 13:15:00,36.82,36.83,36.81,36.83,45300.0,33.7905,33.7996,33.7813,33.7996,45300.0
2015-03-30 13:20:00,36.83,36.9,36.82,36.9,148800.0,33.7996,33.8639,33.7905,33.8639,148800.0
2015-03-30 13:25:00,36.9,36.9,36.87,36.88,33700.0,33.8639,33.8639,33.8364,33.8455,33700.0
2015-03-30 13:30:00,36.87,36.89,36.86,36.89,42700.0,33.8364,33.8547,33.8272,33.8547,42700.0
2015-03-30 13:35:00,36.89,36.9,36.88,36.89,65500.0,33.8547,33.8639,33.8455,33.8547,65500.0
2015-03-30 13:40:00,36.87,36.88,36.86,36.86,15800.0,33.8364,33.8455,33.8272,33.8272,15800.0
2015-03-30 13:45:00,36.86,36.87,36.85,36.86,19700.0,33.8272,33.8364,33.818,33.8272,19700.0
2015-03-30 13:50:00,36.85,36.87,36.84,36.87,54100.0,33.818,33.8364,33.8088,33.8364,54100.0
2015-03-30 13:55:00,36.88,36.88,36.87,36.88,10900.0,33.8455,33.8455,33.8364,33.8455,10900.0
2015-03-30 14:00:00,36.88,36.9,36.88,36.9,43200.0,33.8455,33.8639,33.8455,33.8639,43200.0
2015-03-30 14:05:00,36.89,36.91,36.89,36.9,41400.0,33.8547,33.8731,33.8547,33.8639,41400.0
2015-03-30 14:10:00,36.9,36.92,36.89,36.92,26000.0,33.8639,33.8822,33.8547,33.8822,26000.0
2015-03-30 14:15:00,36.92,36.93,36.92,36.93,36900.0,33.8822,33.8914,33.8822,33.8914,36900.0
2015-03-30 14:20:00,36.93,36.95,36.92,36.93,68700.0,33.8914,33.9098,33.8822,33.8914,68700.0
2015-03-30 14:25:00,36.93,36.94,36.9,36.93,47600.0,33.8914,33.9006,33.8639,33.8914,47600.0
2015-03-30 14:30:00,36.93,36.93,36.9,36.9,55000.0,33.8914,33.8914,33.8639,33.8639,55000.0
2015-03-30 14:35:00,36.9,36.91,36.89,36.91,19800.0,33.8639,33.8731,33.8547,33.8731,19800.0
2015-03-30 14:40:00,36.91,36.91,36.89,36.89,60000.0,33.8731,33.8731,33.8547,33.8547,60000.0
2015-03-30 14:45:00,36.9,36.9,36.87,36.87,74900.0,33.8639,33.8639,33.8364,33.8364,74900.0
2015-03-30 14:50:00,36.88,36.88,36.86,36.87,18700.0,33.8455,33.8455,33.8272,33.8364,18700.0
2015-03-30 14:55:00,36.87,36.89,36.86,36.89,53100.0,33.8364,33.8547,33.8272,33.8547,53100.0
2015-03-30 15:00:00,36.89,36.9,36.88,36.9,18100.0,33.8547,33.8639,33.8455,33.8639,18100.0
2015-03-30 15:05:00,36.9,36.9,36.89,36.89,47800.0,33.8639,33.8639,33.8547,33.8547,47800.0
2015-03-30 15:10:00,36.9,36.9,36.87,36.88,22800.0,33.8639,33.8639,33.8364,33.8455,22800.0
2015-03-30 15:15:00,36.88,36.88,36.86,36.88,37500.0,33.8455,33.8455,33.8272,33.8455,37500.0
2015-03-30 15:20:00,36.88,36.88,36.85,36.86,50500.0,33.8455,33.8455,33.818,33.8272,50500.0
2015-03-30 15:25:00,36.86,36.87,36.84,36.87,86700.0,33.8272,33.8364,33.8088,33.8364,86700.0
2015-03-30 15:30:00,36.87,36.88,36.85,36.86,56300.0,33.8364,33.8455,33.818,33.8272,56300.0
2015-03-30 15:35:00,36.86,36.87,36.85,36.86,48200.0,33.8272,33.8364,33.818,33.8272,48200.0
2015-03-30 15:40:00,36.86,36.88,36.85,36.88,55400.0,33.8272,33.8455,33.818,33.8455,55400.0
2015-03-30 15:45:00,36.88,36.88,36.86,36.86,100400.0,33.8455,33.8455,33.8272,33.8272,100400.0
2015-03-30 15:50:00,36.86,36.88,36.84,36.85,127800.0,33.8272,33.8455,33.8088,33.818,127800.0
2015-03-30 15:55:00,36.84,36.87,36.84,36.85,372800.0,33.8088,33.8364,33.8088,33.818,372800.0
2015-03-31 09:30:00,36.83,36.83,36.67,36.82,157400.0,33.7996,33.7996,33.6528,33.7905,157400.0
2015-03-31 09:35:00,36.81,37.06,36.81,37.05,142200.0,33.7813,34.0107,33.7813,34.0015,142200.0
2015-03-31 09:40:00,37.06,37.07,36.96,37.06,242400.0,34.0107,34.0199,33.919,34.0107,242400.0
2015-03-31 09:45:00,37.06,37.11,37.04,37.1,153700.0,34.0107,34.0566,33.9924,34.0474,153700.0
2015-03-31 09:50:00,37.11,37.11,37.03,37.07,56900.0,34.0566,34.0566,33.9832,34.0199,56900.0
2015-03-31 09:55:00,37.06,37.16,37.05,37.15,57100.0,34.0107,34.1025,34.0015,34.0933,57100.0
2015-03-31 10:00:00,37.15,37.25,37.13,37.25,164400.0,34.0933,34.1851,34.075,34.1851,164400.0
2015-03-31 10:05:00,37.25,37.26,37.24,37.25,103600.0,34.1851,34.1943,34.1759,34.1851,103600.0
2015-03-31 10:10:00,37.26,37.27,37.22,37.24,71100.0,34.1943,34.2034,34.1576,34.1759,71100.0
2015-03-31 10:15:00,37.23,37.24,37.21,37.23,12400.0,34.1667,34.1759,34.1484,34.1667,12400.0
2015-03-31 10:20:00,37.24,37.26,37.22,37.25,60400.0,34.1759,34.1943,34.1576,34.1851,60400.0
2015-03-31 10:25:00,37.25,37.25,37.18,37.18,7200.0,34.1851,34.1851,34.1209,34.1209,7200.0
2015-03-31 10:30:00,37.17,37.26,37.16,37.25,118000.0,34.1117,34.1943,34.1025,34.1851,118000.0
2015-03-31 10:35:00,37.25,37.25,37.23,37.23,16400.0,34.1851,34.1851,34.1667,34.1667,16400.0
2015-03-31 10:40:00,37.23,37.23,37.23,37.23,0.0,34.1667,34.1667,34.1667,34.1667,0.0
2015-03-31 10:45:00,37.25,37.31,37.12,37.18,36300.0,34.1851,34.2402,34.0658,34.1209,36300.0
2015-03-31 10:50:00,37.19,37.2,37.17,37.19,67600.0,34.13,34.1392,34.1117,34.13,67600.0
2015-03-31 10:55:00,37.18,37.19,37.16,37.16,73700.0,34.1209,34.13,34.1025,34.1025,73700.0
2015-03-31 11:00:00,37.16,37.23,37.16,37.22,52200.0,34.1025,34.1667,34.1025,34.1576,52200.0
2015-03-31 11:05:00,37.22,37.23,37.21,37.22,36500.0,34.1576,34.1667,34.1484,34.1576,36500.0
2015-03-31 11:10:00,37.23,37.23,37.2,37.2,62700.0,34.1667,34.1667,34.1392,34.1392,62700.0
2015-03-31 11:15:00,37.2,37.2,37.17,37.19,52700.0,34.1392,34.1392,34.1117,34.13,52700.0
2015-03-31 11:20:00,37.19,37.19,37.17,37.19,57500.0,34.13,34.13,34.1117,34.13,57500.0
2015-03-31 11:25:00,37.18,37.19,37.15,37.15,21400.0,34.1209,34.13,34.0933,34.0933,21400.0
2015-03-31 11:30:00,37.15,37.16,37.12,37.12,11600.0,34.0933,34.1025,34.0658,34.0658,11600.0
2015-03-31 11:35:00,37.12,37.13,37.09,37.09,11500.0,34.0658,34.075,34.0383,34.0383,11500.0
2015-03-31 11:40:00,37.09,37.09,37.03,37.07,15700.0,34.0383,34.0383,33.9832,34.0199,15700.0
2015-03-31 11:45:00,37.06,37.1,37.06,37.1,5100.0,34.0107,34.0474,34.0107,34.0474,5100.0
2015-03-31 11:50:00,37.1,37.1,37.04,37.05,15200.0,34.0474,34.0474,33.9924,34.0015,15200.0
2015-03-31 11:55:00,37.05,37.06,37.04,37.04,4700.0,34.0015,34.0107,33.9924,33.9924,4700.0
2015-03-31 12:00:00,37.04,37.05,36.98,37.0,39400.0,33.9924,34.0015,33.9373,33.9557,39400.0
2015-03-31 12:05:00,36.98,36.99,36.97,36.98,5100.0,33.9373,33.9465,33.9281,33.9373,5100.0
2015-03-31 12:10:00,36.98,37.02,36.97,37.02,11000.0,33.9373,33.974,33.9281,33.974,11000.0
2015-03-31 12:15:00,37.01,37.03,37.01,37.02,11600.0,33.9648,33.9832,33.9648,33.974,11600.0
2015-03-31 12:20:00,37.03,37.04,37.03,37.03,4400.0,33.9832,33.9924,33.9832,33.9832,4400.0
2015-03-31 12:25:00,37.03,37.05,37.03,37.05,5200.0,33.9832,34.0015,33.9832,34.0015,5200.0
2015-03-31 12:30:00,37.05,37.06,37.03,37.04,8900.0,34.0015,34.0107,33.9832,33.9924,8900.0
2015-03-31 12:35:00,37.04,37.07,37.03,37.07,28100.0,33.9924,34.0199,33.9832,34.0199,28100.0
2015-03-31 12:40:00,37.07,37.08,37.06,37.07,11900.0,34.0199,34.0291,34.0107,34.0199,11900.0
2015-03-31 12:45:00,37.07,37.07,37.04,37.04,8400.0,34.0199,34.0199,33.9924,33.9924,8400.0
2015-03-31 12:50:00,37.04,37.06,37.03,37.05,15400.0,33.9924,34.0107,33.9832,34.0015,15400.0
2015-03-31 12:55:00,37.05,37.09,37.05,37.09,18600.0,34.0015,34.0383,34.0015,34.0383,18600.0
2015-03-31 13:00:00,37.09,37.11,37.08,37.1,14300.0,34.0383,34.0566,34.0291,34.0474,14300.0
2015-03-31 13:05:00,37.11,37.12,37.1,37.1,10300.0,34.0566,34.0658,34.0474,34.0474,10300.0
2015-03-31 13:10:00,37.11,37.12,37.09,37.09,3800.0,34.0566,34.0658,34.0383,34.0383,3800.0
2015-03-31 13:15:00,37.11,37.16,37.11,37.16,9700.0,34.0566,34.1025,34.0566,34.1025,9700.0
2015-03-31 13:20:00,37.15,37.15,37.12,37.13,8700.0,34.0933,34.0933,34.0658,34.075,8700.0
2015-03-31 13:25:00,37.13,37.13,37.11,37.12,12100.0,34.075,34.075,34.0566,34.0658,12100.0
2015-03-31 13:30:00,37.13,37.14,37.1,37.14,9600.0,34.075,34.0841,34.0474,34.0841,9600.0
2015-03-31 13:35:00,37.13,37.13,37.09,37.1,12800.0,34.075,34.075,34.0383,34.0474,12800.0
2015-03-31 13:40:00,37.11,37.15,37.11,37.13,12200.0,34.0566,34.0933,34.0566,34.075,12200.0
2015-03-31 13:45:00,37.13,37.13,37.09,37.11,10500.0,34.075,34.075,34.0383,34.0566,10500.0
2015-03-31 13:50:00,37.1,37.1,37.08,37.08,5600.0,34.0474,34.0474,34.0291,34.0291,5600.0
2015-03-31 13:55:00,37.09,37.09,37.05,37.05,11500.0,34.0383,34.0383,34.0015,34.0015,11500.0
2015-03-31 14:00:00,37.08,37.08,37.05,37.06,8100.0,34.0291,34.0291,34.0015,34.0107,8100.0
2015-03-31 14:05:00,37.07,37.11,37.02,37.04,28500.0,34.0199,34.0566,33.974,33.9924,28500.0
2015-03-31 14:10:00,37.04,37.08,37.04,37.06,11400.0,33.9924,34.0291,33.9924,34.0107,11400.0
2015-03-31 14:15:00,37.06,37.07,37.06,37.06,3700.0,34.0107,34.0199,34.0107,34.0107,3700.0
2015-03-31 14:20:00,37.06,37.07,37.03,37.07,21200.0,34.0107,34.0199,33.9832,34.0199,21200.0
2015-03-31 14:25:00,37.06,37.07,37.05,37.05,17200.0,34.0107,34.0199,34.0015,34.0015,17200.0
2015-03-31 14:30:00,37.05,37.05,37.03,37.05,37100.0,34.0015,34.0015,33.9832,34.0015,37100.0
2015-03-31 14:35:00,37.05,37.07,37.04,37.07,6900.0,34.0015,34.0199,33.9924,34.0199,6900.0
2015-03-31 14:40:00,37.06,37.07,37.02,37.02,10900.0,34.0107,34.0199,33.974,33.974,10900.0
2015-03-31 14:45:00,37.02,37.06,37.01,37.05,10600.0,33.974,34.0107,33.9648,34.0015,10600.0
2015-03-31 14:50:00,37.06,37.07,37.01,37.02,26700.0,34.0107,34.0199,33.9648,33.974,26700.0
2015-03-31 14:55:00,37.03,37.04,37.03,37.03,18800.0,33.9832,33.9924,33.9832,33.9832,18800.0
2015-03-31 15:00:00,37.04,37.04,36.96,36.98,39900.0,33.9924,33.9924,33.919,33.9373,39900.0
2015-03-31 15:05:00,36.98,36.99,36.95,36.96,37900.0,33.9373,33.9465,33.9098,33.919,37900.0
2015-03-31 15:10:00,36.96,36.98,36.95,36.95,15900.0,33.919,33.9373,33.9098,33.9098,15900.0
2015-03-31 15:15:00,36.96,36.96,36.93,36.93,45900.0,33.919,33.919,33.8914,33.8914,45900.0
2015-03-31 15:20:00,36.93,36.94,36.86,36.88,30300.0,33.8914,33.9006,33.8272,33.8455,30300.0
2015-03-31 15:25:00,36.87,36.88,36.87,36.88,20300.0,33.8364,33.8455,33.8364,33.8455,20300.0
2015-03-31 15:30:00,36.87,36.9,36.86,36.9,122400.0,33.8364,33.8639,33.8272,33.8639,122400.0
2015-03-31 15:35:00,36.89,36.92,36.86,36.91,56600.0,33.8547,33.8822,33.8272,33.8731,56600.0
2015-03-31 15:40:00,36.92,36.92,36.87,36.89,54800.0,33.8822,33.8822,33.8364,33.8547,54800.0
2015-03-31 15:45:00,36.89,36.95,36.88,36.93,114600.0,33.8547,33.9098,33.8455,33.8914,114600.0
2015-03-31 15:50:00,36.93,36.95,36.91,36.93,74100.0,33.8914,33.9098,33.8731,33.8914,74100.0
2015-03-31 15:55:00,36.93,36.99,36.93,36.93,224900.0,33.8914,33.9465,33.8914,33.8914,224900.0
2015-04-01 09:30:00,36.96,36.97,36.82,36.83,91300.0,33.919,33.9281,33.7905,33.7996,91300.0
2015-04-01 09:35:00,36.84,36.84,36.71,36.74,70300.0,33.8088,33.8088,33.6895,33.7171,70300.0
2015-04-01 09:40:00,36.73,36.73,36.55,36.6,102300.0,33.7079,33.7079,33.5427,33.5886,102300.0
2015-04-01 09:45:00,36.6,36.62,36.55,36.57,47100.0,33.5886,33.6069,33.5427,33.561,47100.0
2015-04-01 09:50:00,36.57,36.58,36.49,36.52,97900.0,33.561,33.5702,33.4876,33.5152,97900.0
2015-04-01 09:55:00,36.52,36.53,36.45,36.5,49700.0,33.5152,33.5243,33.4509,33.4968,49700.0
2015-04-01 10:00:00,36.5,36.57,36.48,36.57,89600.0,33.4968,33.561,33.4784,33.561,89600.0
2015-04-01 10:05:00,36.57,36.57,36.51,36.54,25400.0,33.561,33.561,33.506,33.5335,25400.0
2015-04-01 10:10:00,36.55,36.64,36.53,36.63,33900.0,33.5427,33.6253,33.5243,33.6161,33900.0
2015-04-01 10:15:00,36.63,36.69,36.61,36.68,182400.0,33.6161,33.6712,33.5977,33.662,182400.0
2015-04-01 10:20:00,36.68,36.73,36.67,36.71,46500.0,33.662,33.7079,33.6528,33.6895,46500.0
2015-04-01 10:25:00,36.71,36.72,36.68,36.7,13600.0,33.6895,33.6987,33.662,33.6803,13600.0
2015-04-01 10:30:00,36.7,36.71,36.63,36.65,25600.0,33.6803,33.6895,33.6161,33.6345,25600.0
2015-04-01 10:35:00,36.64,36.64,36.61,36.64,16800.0,33.6253,33.6253,33.5977,33.6253,16800.0
2015-04-01 10:40:00,36.64,36.75,36.64,36.75,29600.0,33.6253,33.7262,33.6253,33.7262,29600.0
2015-04-01 10:45:00,36.75,36.79,36.75,36.79,15700.0,33.7262,33.7629,33.7262,33.7629,15700.0
2015-04-01 10:50:00,36.79,36.85,36.79,36.8,12500.0,33.7629,33.818,33.7629,33.7721,12500.0
2015-04-01 10:55:00,36.79,36.79,36.74,36.77,16900.0,33.7629,33.7629,33.7171,33.7446,16900.0
2015-04-01 11:00:00,36.78,36.79,36.75,36.77,29700.0,33.7538,33.7629,33.7262,33.7446,29700.0
2015-04-01 11:05:00,36.76,36.78,36.75,36.78,7400.0,33.7354,33.7538,33.7262,33.7538,7400.0
2015-04-01 11:10:00,36.78,36.79,36.66,36.68,278900.0,33.7538,33.7629,33.6436,33.662,278900.0
2015-04-01 11:15:00,36.69,36.69,36.65,36.67,106100.0,33.6712,33.6712,33.6345,33.6528,106100.0
2015-04-01 11:20:00,36.67,36.68,36.65,36.65,36900.0,33.6528,33.662,33.6345,33.6345,36900.0
2015-04-01 11:25:00,36.65,36.65,36.59,36.61,56200.0,33.6345,33.6345,33.5794,33.5977,56200.0
2015-04-01 11:30:00,36.6,36.63,36.59,36.6,43300.0,33.5886,33.6161,33.5794,33.5886,43300.0
2015-04-01 11:35:00,36.61,36.65,36.61,36.65,43700.0,33.5977,33.6345,33.5977,33.6345,43700.0
2015-04-01 11:40:00,36.64,36.64,36.62,36.64,53900.0,33.6253,33.6253,33.6069,33.6253,53900.0
2015-04-01 11:45:00,36.64,36.65,36.59,36.6,762500.0,33.6253,33.6345,33.5794,33.5886,762500.0
2015-04-01 11:50:00,36.6,36.61,36.58,36.6,120500.0,33.5886,33.5977,33.5702,33.5886,120500.0
2015-04-01 11:55:00,36.6,36.61,36.54,36.55,170000.0,33.5886,33.5977,33.5335,33.5427,170000.0
2015-04-01 12:00:00,36.55,36.56,36.51,36.52,98600.0,33.5427,33.5519,33.506,33.5152,98600.0
2015-04-01 12:05:00,36.51,36.51,36.48,36.49,27100.0,33.506,33.506,33.4784,33.4876,27100.0
2015-04-01 12:10:00,36.49,36.52,36.42,36.45,144600.0,33.4876,33.5152,33.4234,33.4509,144600.0
2015-04-01 12:15:00,36.44,36.46,36.43,36.46,39100.0,33.4417,33.4601,33.4326,33.4601,39100.0
2015-04-01 12:20:00,36.46,36.47,36.44,36.45,32200.0,33.4601,33.4693,33.4417,33.4509,32200.0
2015-04-01 12:25:00,36.45,36.49,36.45,36.49,10400.0,33.4509,33.4876,33.4509,33.4876,10400.0
2015-04-01 12:30:00,36.48,36.48,36.44,36.47,23200.0,33.4784,33.4784,33.4417,33.4693,23200.0
2015-04-01 12:35:00,36.47,36.48,36.45,36.48,9000.0,33.4693,33.4784,33.4509,33.4784,9000.0
2015-04-01 12:40:00,36.47,36.51,36.46,36.5,8500.0,33.4693,33.506,33.4601,33.4968,8500.0
2015-04-01 12:45:00,36.5,36.51,36.47,36.48,6100.0,33.4968,33.506,33.4693,33.4784,6100.0
2015-04-01 12:50:00,36.48,36.54,36.47,36.54,9900.0,33.4784,33.5335,33.4693,33.5335,9900.0
2015-04-01 12:55:00,36.54,36.54,36.52,36.52,8400.0,33.5335,33.5335,33.5152,33.5152,8400.0
2015-04-01 13:00:00,36.52,36.52,36.49,36.49,6400.0,33.5152,33.5152,33.4876,33.4876,6400.0
2015-04-01 13:05:00,36.49,36.55,36.49,36.54,9700.0,33.4876,33.5427,33.4876,33.5335,9700.0
2015-04-01 13:10:00,36.55,36.56,36.55,36.56,4200.0,33.5427,33.5519,33.5427,33.5519,4200.0
2015-04-01 13:15:00,36.55,36.58,36.55,36.55,5900.0,33.5427,33.5702,33.5427,33.5427,5900.0
2015-04-01 13:20:00,36.55,36.55,36.49,36.52,150800.0,33.5427,33.5427,33.4876,33.5152,150800.0
2015-04-01 13:25:00,36.52,36.57,36.5,36.56,21700.0,33.5152,33.561,33.4968,33.5519,21700.0
2015-04-01 13:30:00,36.57,36.59,36.56,36.58,42600.0,33.561,33.5794,33.5519,33.5702,42600.0
2015-04-01 13:35:00,36.57,36.59,36.51,36.52,342000.0,33.561,33.5794,33.506,33.5152,342000.0
2015-04-01 13:40:00,36.52,36.56,36.51,36.53,90200.0,33.5152,33.5519,33.506,33.5243,90200.0
2015-04-01 13:45:00,36.53,36.56,36.52,36.53,126000.0,33.5243,33.5519,33.5152,33.5243,126000.0
2015-04-01 13:50:00,36.54,36.55,36.54,36.55,8200.0,33.5335,33.5427,33.5335,33.5427,8200.0
2015-04-01 13:55:00,36.55,36.55,36.51,36.52,108500.0,33.5427,33.5427,33.506,33.5152,108500.0
2015-04-01 14:00:00,36.52,36.53,36.49,36.53,170700.0,33.5152,33.5243,33.4876,33.5243,170700.0
2015-04-01 14:05:00,36.53,36.54,36.52,36.52,68400.0,33.5243,33.5335,33.5152,33.5152,68400.0
2015-04-01 14:10:00,36.51,36.52,36.42,36.42,161600.0,33.506,33.5152,33.4234,33.4234,161600.0
2015-04-01 14:15:00,36.41,36.43,36.41,36.42,85100.0,33.4142,33.4326,33.4142,33.4234,85100.0
2015-04-01 14:20:00,36.42,36.44,36.41,36.44,92100.0,33.4234,33.4417,33.4142,33.4417,92100.0
2015-04-01 14:25:00,36.44,36.45,36.42,36.43,27900.0,33.4417,33.4509,33.4234,33.4326,27900.0
2015-04-01 14:30:00,36.43,36.44,36.38,36.41,50800.0,33.4326,33.4417,33.3867,33.4142,50800.0
2015-04-01 14:35:00,36.41,36.42,36.38,36.4,22800.0,33.4142,33.4234,33.3867,33.405,22800.0
2015-04-01 14:40:00,36.4,36.42,36.37,36.37,33400.0,33.405,33.4234,33.3775,33.3775,33400.0
2015-04-01 14:45:00,36.38,36.47,36.37,36.47,90100.0,33.3867,33.4693,33.3775,33.4693,90100.0
2015-04-01 14:50:00,36.47,36.47,36.45,36.46,12800.0,33.4693,33.4693,33.4509,33.4601,12800.0
2015-04-01 14:55:00,36.47,36.48,36.41,36.41,11400.0,33.4693,33.4784,33.4142,33.4142,11400.0
2015-04-01 15:00:00,36.43,36.44,36.41,36.43,22800.0,33.4326,33.4417,33.4142,33.4326,22800.0
2015-04-01 15:05:00,36.43,36.44,36.38,36.4,18300.0,33.4326,33.4417,33.3867,33.405,18300.0
2015-04-01 15:10:00,36.4,36.44,36.4,36.42,24300.0,33.405,33.4417,33.405,33.4234,24300.0
2015-04-01 15:15:00,36.43,36.43,36.41,36.43,35600.0,33.4326,33.4326,33.4142,33.4326,35600.0
2015-04-01 15:20:00,36.43,36.48,36.43,36.47,36400.0,33.4326,33.4784,33.4326,33.4693,36400.0
2015-04-01 15:25:00,36.46,36.47,36.45,36.46,29800.0,33.4601,33.4693,33.4509,33.4601,29800.0
2015-04-01 15:30:00,36.46,36.47,36.44,36.47,58600.0,33.4601,33.4693,33.4417,33.4693,58600.0
2015-04-01 15:35:00,36.47,36.55,36.47,36.51,50600.0,33.4693,33.5427,33.4693,33.506,50600.0
2015-04-01 15:40:00,36.51,36.52,36.44,36.45,85800.0,33.506,33.5152,33.4417,33.4509,85800.0
2015-04-01 15:45:00,36.46,36.52,36.46,36.5,85400.0,33.4601,33.5152,33.4601,33.4968,85400.0
2015-04-01 15:50:00,36.5,36.51,36.49,36.5,42000.0,33.4968,33.506,33.4876,33.4968,42000.0
2015-04-01 15:55:00,36.5,36.53,36.49,36.52,443500.0,33.4968,33.5243,33.4876,33.5152,443500.0
2015-04-02 09:30:00,36.55,36.66,36.45,36.66,37800.0,33.5427,33.6436,33.4509,33.6436,37800.0
2015-04-02 09:35:00,36.67,36.69,36.56,36.56,57000.0,33.6528,33.6712,33.5519,33.5519,57000.0
2015-04-02 09:40:00,36.57,36.65,36.56,36.65,27100.0,33.561,33.6345,33.5519,33.6345,27100.0
2015-04-02 09:45:00,36.65,36.78,36.64,36.78,36200.0,33.6345,33.7538,33.6253,33.7538,36200.0
2015-04-02 09:50:00,36.77,36.8,36.76,36.78,26000.0,33.7446,33.7721,33.7354,33.7538,26000.0
2015-04-02 09:55:00,36.79,36.81,36.72,36.73,23400.0,33.7629,33.7813,33.6987,33.7079,23400.0
2015-04-02 10:00:00,36.73,36.78,36.73,36.73,30300.0,33.7079,33.7538,33.7079,33.7079,30300.0
2015-04-02 10:05:00,36.73,36.78,36.73,36.78,29900.0,33.7079,33.7538,33.7079,33.7538,29900.0
2015-04-02 10:10:00,36.78,36.79,36.75,36.77,21900.0,33.7538,33.7629,33.7262,33.7446,21900.0
2015-04-02 10:15:00,36.77,36.92,36.76,36.92,238600.0,33.7446,33.8822,33.7354,33.8822,238600.0
2015-04-02 10:20:00,36.93,36.95,36.89,36.9,77000.0,33.8914,33.9098,33.8547,33.8639,77000.0
2015-04-02 10:25:00,36.9,37.02,36.88,37.01,151500.0,33.8639,33.974,33.8455,33.9648,151500.0
2015-04-02 10:30:00,37.01,37.01,36.9,36.95,150300.0,33.9648,33.9648,33.8639,33.9098,150300.0
2015-04-02 10:35:00,36.95,36.95,36.91,36.92,14200.0,33.9098,33.9098,33.8731,33.8822,14200.0
2015-04-02 10:40:00,36.91,36.95,36.83,36.84,398500.0,33.8731,33.9098,33.7996,33.8088,398500.0
2015-04-02 10:45:00,36.85,36.99,36.84,36.96,316400.0,33.818,33.9465,33.8088,33.919,316400.0
2015-04-02 10:50:00,36.97,36.97,36.92,36.93,16000.0,33.9281,33.9281,33.8822,33.8914,16000.0
2015-04-02 10:55:00,36.92,36.92,36.86,36.86,14800.0,33.8822,33.8822,33.8272,33.8272,14800.0
2015-04-02 11:00:00,36.85,36.94,36.84,36.94,30600.0,33.818,33.9006,33.8088,33.9006,30600.0
2015-04-02 11:05:00,36.93,36.93,36.91,36.92,4800.0,33.8914,33.8914,33.8731,33.8822,4800.0
2015-04-02 11:10:00,36.91,36.92,36.9,36.91,8500.0,33.8731,33.8822,33.8639,33.8731,8500.0
2015-04-02 11:15:00,36.92,36.92,36.88,36.9,10900.0,33.8822,33.8822,33.8455,33.8639,10900.0
2015-04-02 11:20:00,36.89,36.91,36.88,36.9,41900.0,33.8547,33.8731,33.8455,33.8639,41900.0
2015-04-02 11:25:00,36.9,36.93,36.89,36.91,48600.0,33.8639,33.8914,33.8547,33.8731,48600.0
2015-04-02 11:30:00,36.91,36.93,36.91,36.92,8700.0,33.8731,33.8914,33.8731,33.8822,8700.0
2015-04-02 11:35:00,36.92,36.94,36.92,36.94,20700.0,33.8822,33.9006,33.8822,33.9006,20700.0
2015-04-02 11:40:00,36.93,36.94,36.91,36.92,12900.0,33.8914,33.9006,33.8731,33.8822,12900.0
2015-04-02 11:45:00,36.93,36.93,36.9,36.91,17700.0,33.8914,33.8914,33.8639,33.8731,17700.0
2015-04-02 11:50:00,36.92,36.93,36.88,36.88,27400.0,33.8822,33.8914,33.8455,33.8455,27400.0
2015-04-02 11:55:00,36.87,36.87,36.85,36.86,9800.0,33.8364,33.8364,33.818,33.8272,9800.0
2015-04-02 12:00:00,36.85,36.85,36.79,36.8,58400.0,33.818,33.818,33.7629,33.7721,58400.0
2015-04-02 12:05:00,36.8,36.81,36.77,36.79,28700.0,33.7721,33.7813,33.7446,33.7629,28700.0
2015-04-02 12:10:00,36.79,36.79,36.77,36.77,11100.0,33.7629,33.7629,33.7446,33.7446,11100.0
2015-04-02 12:15:00,36.77,36.84,36.77,36.84,37300.0,33.7446,33.8088,33.7446,33.8088,37300.0
2015-04-02 12:20:00,36.84,36.87,36.83,36.87,5600.0,33.8088,33.8364,33.7996,33.8364,5600.0
2015-04-02 12:25:00,36.88,36.9,36.88,36.89,24900.0,33.8455,33.8639,33.8455,33.8547,24900.0
2015-04-02 12:30:00,36.89,36.9,36.88,36.89,13400.0,33.8547,33.8639,33.8455,33.8547,13400.0
2015-04-02 12:35:00,36.89,36.93,36.89,36.93,30200.0,33.8547,33.8914,33.8547,33.8914,30200.0
2015-04-02 12:40:00,36.93,36.94,36.91,36.93,18100.0,33.8914,33.9006,33.8731,33.8914,18100.0
2015-04-02 12:45:00,36.93,36.93,36.89,36.89,24500.0,33.8914,33.8914,33.8547,33.8547,24500.0
2015-04-02 12:50:00,36.89,36.89,36.87,36.89,8100.0,33.8547,33.8547,33.8364,33.8547,8100.0
2015-04-02 12:55:00,36.89,36.89,36.87,36.87,9900.0,33.8547,33.8547,33.8364,33.8364,9900.0
2015-04-02 13:00:00,36.87,36.88,36.87,36.88,10400.0,33.8364,33.8455,33.8364,33.8455,10400.0
2015-04-02 13:05:00,36.88,36.9,36.88,36.89,21200.0,33.8455,33.8639,33.8455,33.8547,21200.0
2015-04-02 13:10:00,36.89,36.91,36.88,36.91,13800.0,33.8547,33.8731,33.8455,33.8731,13800.0
2015-04-02 13:15:00,36.93,36.94,36.91,36.92,9100.0,33.8914,33.9006,33.8731,33.8822,9100.0
2015-04-02 13:20:00,36.93,36.94,36.92,36.93,12000.0,33.8914,33.9006,33.8822,33.8914,12000.0
2015-04-02 13:25:00,36.93,36.93,36.88,36.88,14100.0,33.8914,33.8914,33.8455,33.8455,14100.0
2015-04-02 13:30:00,36.88,36.9,36.88,36.9,18300.0,33.8455,33.8639,33.8455,33.8639,18300.0
2015-04-02 13:35:00,36.9,36.93,36.89,36.92,35500.0,33.8639,33.8914,33.8547,33.8822,35500.0
2015-04-02 13:40:00,36.92,36.92,36.89,36.9,31400.0,33.8822,33.8822,33.8547,33.8639,31400.0
2015-04-02 13:45:00,36.9,36.91,36.89,36.91,14200.0,33.8639,33.8731,33.8547,33.8731,14200.0
2015-04-02 13:50:00,36.92,36.99,36.9,36.98,142600.0,33.8822,33.9465,33.8639,33.9373,142600.0
2015-04-02 13:55:00,36.98,36.99,36.96,36.98,58400.0,33.9373,33.9465,33.919,33.9373,58400.0
2015-04-02 14:00:00,36.99,37.0,36.94,36.95,23800.0,33.9465,33.9557,33.9006,33.9098,23800.0
2015-04-02 14:05:00,36.95,36.96,36.93,36.94,25500.0,33.9098,33.919,33.8914,33.9006,25500.0
2015-04-02 14:10:00,36.94,36.95,36.92,36.95,15900.0,33.9006,33.9098,33.8822,33.9098,15900.0
2015-04-02 14:15:00,36.94,36.97,36.93,36.97,9200.0,33.9006,33.9281,33.8914,33.9281,9200.0
2015-04-02 14:20:00,36.96,36.96,36.9,36.91,35100.0,33.919,33.919,33.8639,33.8731,35100.0
2015-04-02 14:25:00,36.91,36.92,36.89,36.89,20600.0,33.8731,33.8822,33.8547,33.8547,20600.0
2015-04-02 14:30:00,36.89,36.94,36.89,36.94,29200.0,33.8547,33.9006,33.8547,33.9006,29200.0
2015-04-02 14:35:00,36.94,36.94,36.92,36.92,16400.0,33.9006,33.9006,33.8822,33.8822,16400.0
2015-04-02 14:40:00,36.92,36.92,36.86,36.87,23600.0,33.8822,33.8822,33.8272,33.8364,23600.0
2015-04-02 14:45:00,36.87,36.9,36.86,36.9,26700.0,33.8364,33.8639,33.8272,33.8639,26700.0
2015-04-02 14:50:00,36.9,36.9,36.87,36.88,22300.0,33.8639,33.8639,33.8364,33.8455,22300.0
2015-04-02 14:55:00,36.88,36.93,36.88,36.91,37300.0,33.8455,33.8914,33.8455,33.8731,37300.0
2015-04-02 15:00:00,36.91,36.92,36.9,36.92,6500.0,33.8731,33.8822,33.8639,33.8822,6500.0
2015-04-02 15:05:00,36.91,36.94,36.91,36.94,35000.0,33.8731,33.9006,33.8731,33.9006,35000.0
2015-04-02 15:10:00,36.95,36.95,36.91,36.92,27100.0,33.9098,33.9098,33.8731,33.8822,27100.0
2015-04-02 15:15:00,36.92,36.92,36.9,36.9,13600.0,33.8822,33.8822,33.8639,33.8639,13600.0
2015-04-02 15:20:00,36.89,36.9,36.88,36.89,31200.0,33.8547,33.8639,33.8455,33.8547,31200.0
2015-04-02 15:25:00,36.9,36.93,36.9,36.92,15900.0,33.8639,33.8914,33.8639,33.8822,15900.0
2015-04-02 15:30:00,36.92,36.94,36.91,36.93,9100.0,33.8822,33.9006,33.8731,33.8914,9100.0
2015-04-02 15:35:00,36.93,36.96,36.92,36.96,69900.0,33.8914,33.919,33.8822,33.919,69900.0
2015-04-02 15:40:00,36.95,36.96,36.94,36.95,50400.0,33.9098,33.919,33.9006,33.9098,50400.0
2015-04-02 15:45:00,36.95,36.99,36.95,36.98,100300.0,33.9098,33.9465,33.9098,33.9373,100300.0
2015-04-02 15:50:00,36.98,36.98,36.95,36.95,59500.0,33.9373,33.9373,33.9098,33.9098,59500.0
2015-04-02 15:55:00,36.95,37.01,36.95,36.99,323300.0,33.9098,33.9648,33.9098,33.9465,323300.0
2015-04-06 09:30:00,36.9,36.95,36.75,36.95,39900.0,33.8639,33.9098,33.7262,33.9098,39900.0
2015-04-06 09:35:00,36.94,37.12,36.94,37.08,43800.0,33.9006,34.0658,33.9006,34.0291,43800.0
2015-04-06 09:40:00,37.08,37.16,37.07,37.11,24800.0,34.0291,34.1025,34.0199,34.0566,24800.0
2015-04-06 09:45:00,37.09,37.14,37.08,37.08,14100.0,34.0383,34.0841,34.0291,34.0291,14100.0
2015-04-06 09:50:00,37.07,37.09,37.01,37.02,32300.0,34.0199,34.0383,33.9648,33.974,32300.0
2015-04-06 09:55:00,37.02,37.04,36.97,37.0,16200.0,33.974,33.9924,33.9281,33.9557,16200.0
2015-04-06 10:00:00,37.0,37.07,36.97,36.98,50300.0,33.9557,34.0199,33.9281,33.9373,50300.0
2015-04-06 10:05:00,36.98,37.01,36.96,36.97,15900.0,33.9373,33.9648,33.919,33.9281,15900.0
2015-04-06 10:10:00,36.97,36.99,36.92,36.92,11300.0,33.9281,33.9465,33.8822,33.8822,11300.0
2015-04-06 10:15:00,36.93,36.96,36.92,36.95,10400.0,33.8914,33.919,33.8822,33.9098,10400.0
2015-04-06 10:20:00,36.95,37.05,36.94,37.03,30600.0,33.9098,34.0015,33.9006,33.9832,30600.0
2015-04-06 10:25:00,37.02,37.09,36.99,37.08,19900.0,33.974,34.0383,33.9465,34.0291,19900.0
2015-04-06 10:30:00,37.08,37.1,37.02,37.02,19100.0,34.0291,34.0474,33.974,33.974,19100.0
2015-04-06 10:35:00,37.02,37.05,37.02,37.04,8900.0,33.974,34.0015,33.974,33.9924,8900.0
2015-04-06 10:40:00,37.02,37.03,37.01,37.03,17400.0,33.974,33.9832,33.9648,33.9832,17400.0
2015-04-06 10:45:00,37.03,37.04,36.99,37.01,16000.0,33.9832,33.9924,33.9465,33.9648,16000.0
2015-04-06 10:50:00,37.01,37.02,36.97,36.98,24400.0,33.9648,33.974,33.9281,33.9373,24400.0
2015-04-06 10:55:00,36.98,37.02,36.97,37.01,31200.0,33.9373,33.974,33.9281,33.9648,31200.0
2015-04-06 11:00:00,37.02,37.07,37.01,37.06,435600.0,33.974,34.0199,33.9648,34.0107,435600.0
2015-04-06 11:05:00,37.05,37.08,37.05,37.07,26800.0,34.0015,34.0291,34.0015,34.0199,26800.0
2015-04-06 11:10:00,37.07,37.08,37.04,37.08,156500.0,34.0199,34.0291,33.9924,34.0291,156500.0
2015-04-06 11:15:00,37.08,37.08,37.07,37.07,32200.0,34.0291,34.0291,34.0199,34.0199,32200.0
2015-04-06 11:20:00,37.07,37.07,37.03,37.07,90800.0,34.0199,34.0199,33.9832,34.0199,90800.0
2015-04-06 11:25:00,37.07,37.07,37.04,37.05,28400.0,34.0199,34.0199,33.9924,34.0015,28400.0
2015-04-06 11:30:00,37.05,37.08,37.04,37.06,51400.0,34.0015,34.0291,33.9924,34.0107,51400.0
2015-04-06 11:35:00,37.06,37.06,37.03,37.03,65500.0,34.0107,34.0107,33.9832,33.9832,65500.0
2015-04-06 11:40:00,37.04,37.08,37.03,37.07,75200.0,33.9924,34.0291,33.9832,34.0199,75200.0
2015-04-06 11:45:00,37.06,37.06,37.03,37.03,34500.0,34.0107,34.0107,33.9832,33.9832,34500.0
2015-04-06 11:50:00,37.03,37.05,37.03,37.04,51700.0,33.9832,34.0015,33.9832,33.9924,51700.0
2015-04-06 11:55:00,37.04,37.04,37.02,37.03,13500.0,33.9924,33.9924,33.974,33.9832,13500.0
2015-04-06 12:00:00,37.04,37.05,37.04,37.04,10100.0,33.9924,34.0015,33.9924,33.9924,10100.0
2015-04-06 12:05:00,37.04,37.04,37.01,37.01,52900.0,33.9924,33.9924,33.9648,33.9648,52900.0
2015-04-06 12:10:00,37.01,37.02,36.97,36.99,40400.0,33.9648,33.974,33.9281,33.9465,40400.0
2015-04-06 12:15:00,36.99,37.0,36.96,36.98,20900.0,33.9465,33.9557,33.919,33.9373,20900.0
2015-04-06 12:20:00,36.98,37.0,36.97,36.99,19300.0,33.9373,33.9557,33.9281,33.9465,19300.0
2015-04-06 12:25:00,36.98,37.0,36.95,36.95,31600.0,33.9373,33.9557,33.9098,33.9098,31600.0
2015-04-06 12:30:00,36.96,36.97,36.94,36.95,12100.0,33.919,33.9281,33.9006,33.9098,12100.0
2015-04-06 12:35:00,36.94,36.95,36.93,36.94,22900.0,33.9006,33.9098,33.8914,33.9006,22900.0
2015-04-06 12:40:00,36.94,36.94,36.91,36.91,18300.0,33.9006,33.9006,33.8731,33.8731,18300.0
2015-04-06 12:45:00,36.92,36.94,36.91,36.93,14600.0,33.8822,33.9006,33.8731,33.8914,14600.0
2015-04-06 12:50:00,36.93,36.94,36.9,36.93,24300.0,33.8914,33.9006,33.8639,33.8914,24300.0
2015-04-06 12:55:00,36.92,36.93,36.85,36.91,133800.0,33.8822,33.8914,33.818,33.8731,133800.0
2015-04-06 13:00:00,36.92,36.93,36.88,36.9,148300.0,33.8822,33.8914,33.8455,33.8639,148300.0
2015-04-06 13:05:00,36.9,36.92,36.89,36.9,16300.0,33.8639,33.8822,33.8547,33.8639,16300.0
2015-04-06 13:10:00,36.9,36.9,36.86,36.86,114800.0,33.8639,33.8639,33.8272,33.8272,114800.0
2015-04-06 13:15:00,36.87,36.89,36.84,36.89,147100.0,33.8364,33.8547,33.8088,33.8547,147100.0
2015-04-06 13:20:00,36.89,36.9,36.87,36.89,19300.0,33.8547,33.8639,33.8364,33.8547,19300.0
2015-04-06 13:25:00,36.89,36.9,36.88,36.9,23300.0,33.8547,33.8639,33.8455,33.8639,23300.0
2015-04-06 13:30:00,36.9,36.91,36.89,36.89,24900.0,33.8639,33.8731,33.8547,33.8547,24900.0
2015-04-06 13:35:00,36.89,36.9,36.85,36.87,47500.0,33.8547,33.8639,33.818,33.8364,47500.0
2015-04-06 13:40:00,36.86,36.87,36.84,36.85,24900.0,33.8272,33.8364,33.8088,33.818,24900.0
2015-04-06 13:45:00,36.85,36.89,36.84,36.88,22100.0,33.818,33.8547,33.8088,33.8455,22100.0
2015-04-06 13:50:00,36.88,36.91,36.88,36.91,18500.0,33.8455,33.8731,33.8455,33.8731,18500.0
2015-04-06 13:55:00,36.9,36.91,36.89,36.91,24000.0,33.8639,33.8731,33.8547,33.8731,24000.0
2015-04-06 14:00:00,36.91,36.93,36.91,36.91,48500.0,33.8731,33.8914,33.8731,33.8731,48500.0
2015-04-06 14:05:00,36.91,36.91,36.88,36.89,62600.0,33.8731,33.8731,33.8455,33.8547,62600.0
2015-04-06 14:10:00,36.89,36.91,36.85,36.86,93400.0,33.8547,33.8731,33.818,33.8272,93400.0
2015-04-06 14:15:00,36.86,36.89,36.85,36.89,38400.0,33.8272,33.8547,33.818,33.8547,38400.0
2015-04-06 14:20:00,36.9,36.9,36.87,36.88,8500.0,33.8639,33.8639,33.8364,33.8455,8500.0
2015-04-06 14:25:00,36.87,36.87,36.85,36.86,12700.0,33.8364,33.8364,33.818,33.8272,12700.0
2015-04-06 14:30:00,36.87,36.87,36.84,36.84,16600.0,33.8364,33.8364,33.8088,33.8088,16600.0
2015-04-06 14:35:00,36.85,36.89,36.84,36.89,18700.0,33.818,33.8547,33.8088,33.8547,18700.0
2015-04-06 14:40:00,36.89,36.9,36.86,36.87,11000.0,33.8547,33.8639,33.8272,33.8364,11000.0
2015-04-06 14:45:00,36.87,36.89,36.86,36.88,14700.0,33.8364,33.8547,33.8272,33.8455,14700.0
2015-04-06 14:50:00,36.89,36.89,36.86,36.88,51700.0,33.8547,33.8547,33.8272,33.8455,51700.0
2015-04-06 14:55:00,36.88,36.88,36.86,36.87,10700.0,33.8455,33.8455,33.8272,33.8364,10700.0
2015-04-06 15:00:00,36.87,36.87,36.85,36.87,36900.0,33.8364,33.8364,33.818,33.8364,36900.0
2015-04-06 15:05:00,36.87,36.88,36.83,36.84,24000.0,33.8364,33.8455,33.7996,33.8088,24000.0
2015-04-06 15:10:00,36.83,36.86,36.82,36.86,15700.0,33.7996,33.8272,33.7905,33.8272,15700.0
2015-04-06 15:15:00,36.86,36.86,36.84,36.84,15900.0,33.8272,33.8272,33.8088,33.8088,15900.0
2015-04-06 15:20:00,36.85,36.86,36.83,36.85,20500.0,33.818,33.8272,33.7996,33.818,20500.0
2015-04-06 15:25:00,36.85,36.86,36.83,36.84,75300.0,33.818,33.8272,33.7996,33.8088,75300.0
2015-04-06 15:30:00,36.84,36.86,36.83,36.86,60100.0,33.8088,33.8272,33.7996,33.8272,60100.0
2015-04-06 15:35:00,36.86,36.86,36.85,36.86,47300.0,33.8272,33.8272,33.818,33.8272,47300.0
2015-04-06 15:40:00,36.86,36.87,36.84,36.86,87800.0,33.8272,33.8364,33.8088,33.8272,87800.0
2015-04-06 15:45:00,36.85,36.87,36.84,36.84,204500.0,33.818,33.8364,33.8088,33.8088,204500.0
2015-04-06 15:50:00,36.84,36.85,36.83,36.84,85200.0,33.8088,33.818,33.7996,33.8088,85200.0
2015-04-06 15:55:00,36.84,36.89,36.83,36.86,174800.0,33.8088,33.8547,33.7996,33.8272,174800.0
2015-04-07 09:30:00,36.92,36.92,36.8,36.88,30500.0,33.8822,33.8822,33.7721,33.8455,30500.0
2015-04-07 09:35:00,36.86,36.9,36.82,36.87,17400.0,33.8272,33.8639,33.7905,33.8364,17400.0
2015-04-07 09:40:00,36.88,36.88,36.72,36.77,26100.0,33.8455,33.8455,33.6987,33.7446,26100.0
2015-04-07 09:45:00,36.76,36.83,36.76,36.79,12400.0,33.7354,33.7996,33.7354,33.7629,12400.0
2015-04-07 09:50:00,36.79,36.83,36.77,36.83,14800.0,33.7629,33.7996,33.7446,33.7996,14800.0
2015-04-07 09:55:00,36.83,36.83,36.75,36.75,10600.0,33.7996,33.7996,33.7262,33.7262,10600.0
2015-04-07 10:00:00,36.75,36.76,36.65,36.66,16900.0,33.7262,33.7354,33.6345,33.6436,16900.0
2015-04-07 10:05:00,36.67,36.72,36.65,36.71,14600.0,33.6528,33.6987,33.6345,33.6895,14600.0
2015-04-07 10:10:00,36.7,36.74,36.67,36.72,18500.0,33.6803,33.7171,33.6528,33.6987,18500.0
2015-04-07 10:15:00,36.72,36.72,36.65,36.68,27800.0,33.6987,33.6987,33.6345,33.662,27800.0
2015-04-07 10:20:00,36.69,36.77,36.68,36.75,190800.0,33.6712,33.7446,33.662,33.7262,190800.0
2015-04-07 10:25:00,36.74,36.74,36.68,36.7,14200.0,33.7171,33.7171,33.662,33.6803,14200.0
2015-04-07 10:30:00,36.7,36.72,36.7,36.72,9100.0,33.6803,33.6987,33.6803,33.6987,9100.0
2015-04-07 10:35:00,36.72,36.72,36.68,36.71,11200.0,33.6987,33.6987,33.662,33.6895,11200.0
2015-04-07 10:40:00,36.7,36.7,36.65,36.66,17900.0,33.6803,33.6803,33.6345,33.6436,17900.0
2015-04-07 10:45:00,36.67,36.71,36.67,36.7,22100.0,33.6528,33.6895,33.6528,33.6803,22100.0
2015-04-07 10:50:00,36.7,36.7,36.66,36.66,10500.0,33.6803,33.6803,33.6436,33.6436,10500.0
2015-04-07 10:55:00,36.66,36.67,36.65,36.67,5000.0,33.6436,33.6528,33.6345,33.6528,5000.0
2015-04-07 11:00:00,36.67,36.67,36.62,36.62,19500.0,33.6528,33.6528,33.6069,33.6069,19500.0
2015-04-07 11:05:00,36.62,36.64,36.62,36.64,5900.0,33.6069,33.6253,33.6069,33.6253,5900.0
2015-04-07 11:10:00,36.64,36.66,36.63,36.65,14900.0,33.6253,33.6436,33.6161,33.6345,14900.0
2015-04-07 11:15:00,36.64,36.64,36.61,36.63,12800.0,33.6253,33.6253,33.5977,33.6161,12800.0
2015-04-07 11:20:00,36.63,36.65,36.62,36.65,6600.0,33.6161,33.6345,33.6069,33.6345,6600.0
2015-04-07 11:25:00,36.65,36.67,36.65,36.66,7700.0,33.6345,33.6528,33.6345,33.6436,7700.0
2015-04-07 11:30:00,36.67,36.67,36.65,36.67,2900.0,33.6528,33.6528,33.6345,33.6528,2900.0
2015-04-07 11:35:00,36.66,36.67,36.65,36.65,3700.0,33.6436,33.6528,33.6345,33.6345,3700.0
2015-04-07 11:40:00,36.64,36.65,36.63,36.64,2600.0,33.6253,33.6345,33.6161,33.6253,2600.0
2015-04-07 11:45:00,36.65,36.66,36.64,36.65,3400.0,33.6345,33.6436,33.6253,33.6345,3400.0
2015-04-07 11:50:00,36.65,36.66,36.65,36.66,1800.0,33.6345,33.6436,33.6345,33.6436,1800.0
2015-04-07 11:55:00,36.66,36.67,36.64,36.66,5200.0,33.6436,33.6528,33.6253,33.6436,5200.0
2015-04-07 12:00:00,36.67,36.7,36.66,36.68,76100.0,33.6528,33.6803,33.6436,33.662,76100.0
2015-04-07 12:05:00,36.68,36.7,36.68,36.69,21500.0,33.662,33.6803,33.662,33.6712,21500.0
2015-04-07 12:10:00,36.69,36.7,36.69,36.69,4000.0,33.6712,33.6803,33.6712,33.6712,4000.0
2015-04-07 12:15:00,36.69,36.7,36.68,36.69,16900.0,33.6712,33.6803,33.662,33.6712,16900.0
2015-04-07 12:20:00,36.69,36.71,36.68,36.7,11800.0,33.6712,33.6895,33.662,33.6803,11800.0
2015-04-07 12:25:00,36.7,36.71,36.69,36.71,13800.0,33.6803,33.6895,33.6712,33.6895,13800.0
2015-04-07 12:30:00,36.71,36.74,36.71,36.74,25000.0,33.6895,33.7171,33.6895,33.7171,25000.0
2015-04-07 12:35:00,36.73,36.73,36.71,36.72,9900.0,33.7079,33.7079,33.6895,33.6987,9900.0
2015-04-07 12:40:00,36.71,36.72,36.7,36.7,7100.0,33.6895,33.6987,33.6803,33.6803,7100.0
2015-04-07 12:45:00,36.71,36.71,36.68,36.68,11900.0,33.6895,33.6895,33.662,33.662,11900.0
2015-04-07 12:50:00,36.68,36.69,36.68,36.69,4800.0,33.662,33.6712,33.662,33.6712,4800.0
2015-04-07 12:55:00,36.69,36.69,36.66,36.66,6400.0,33.6712,33.6712,33.6436,33.6436,6400.0
2015-04-07 13:00:00,36.66,36.66,36.65,36.66,8800.0,33.6436,33.6436,33.6345,33.6436,8800.0
2015-04-07 13:05:00,36.66,36.66,36.64,36.66,5300.0,33.6436,33.6436,33.6253,33.6436,5300.0
2015-04-07 13:10:00,36.66,36.66,36.64,36.64,4400.0,33.6436,33.6436,33.6253,33.6253,4400.0
2015-04-07 13:15:00,36.64,36.67,36.64,36.66,3900.0,33.6253,33.6528,33.6253,33.6436,3900.0
2015-04-07 13:20:00,36.66,36.67,36.66,36.67,5200.0,33.6436,33.6528,33.6436,33.6528,5200.0
2015-04-07 13:25:00,36.67,36.67,36.65,36.66,11500.0,33.6528,33.6528,33.6345,33.6436,11500.0
2015-04-07 13:30:00,36.65,36.66,36.65,36.66,3000.0,33.6345,33.6436,33.6345,33.6436,3000.0
2015-04-07 13:35:00,36.66,36.67,36.65,36.66,8400.0,33.6436,33.6528,33.6345,33.6436,8400.0
2015-04-07 13:40:00,36.66,36.66,36.65,36.66,3100.0,33.6436,33.6436,33.6345,33.6436,3100.0
2015-04-07 13:45:00,36.66,36.66,36.61,36.61,11000.0,33.6436,33.6436,33.5977,33.5977,11000.0
2015-04-07 13:50:00,36.6,36.63,36.59,36.63,151900.0,33.5886,33.6161,33.5794,33.6161,151900.0
2015-04-07 13:55:00,36.63,36.63,36.6,36.62,54000.0,33.6161,33.6161,33.5886,33.6069,54000.0
2015-04-07 14:00:00,36.62,36.64,36.62,36.64,14600.0,33.6069,33.6253,33.6069,33.6253,14600.0
2015-04-07 14:05:00,36.64,36.64,36.6,36.61,12000.0,33.6253,33.6253,33.5886,33.5977,12000.0
2015-04-07 14:10:00,36.62,36.64,36.62,36.63,9800.0,33.6069,33.6253,33.6069,33.6161,9800.0
2015-04-07 14:15:00,36.63,36.63,36.61,36.62,9700.0,33.6161,33.6161,33.5977,33.6069,9700.0
2015-04-07 14:20:00,36.61,36.61,36.59,36.61,8000.0,33.5977,33.5977,33.5794,33.5977,8000.0
2015-04-07 14:25:00,36.61,36.62,36.6,36.6,6200.0,33.5977,33.6069,33.5886,33.5886,6200.0
2015-04-07 14:30:00,36.61,36.61,36.59,36.6,5100.0,33.5977,33.5977,33.5794,33.5886,5100.0
2015-04-07 14:35:00,36.6,36.6,36.59,36.6,5700.0,33.5886,33.5886,33.5794,33.5886,5700.0
2015-04-07 14:40:00,36.61,36.61,36.59,36.59,10900.0,33.5977,33.5977,33.5794,33.5794,10900.0
2015-04-07 14:45:00,36.59,36.59,36.57,36.58,16900.0,33.5794,33.5794,33.561,33.5702,16900.0
2015-04-07 14:50:00,36.58,36.58,36.56,36.57,10400.0,33.5702,33.5702,33.5519,33.561,10400.0
2015-04-07 14:55:00,36.57,36.57,36.53,36.54,20600.0,33.561,33.561,33.5243,33.5335,20600.0
2015-04-07 15:00:00,36.54,36.54,36.53,36.53,5600.0,33.5335,33.5335,33.5243,33.5243,5600.0
2015-04-07 15:05:00,36.53,36.53,36.5,36.51,13700.0,33.5243,33.5243,33.4968,33.506,13700.0
2015-04-07 15:10:00,36.51,36.51,36.48,36.48,7400.0,33.506,33.506,33.4784,33.4784,7400.0
2015-04-07 15:15:00,36.48,36.48,36.46,36.46,14400.0,33.4784,33.4784,33.4601,33.4601,14400.0
2015-04-07 15:20:00,36.45,36.46,36.42,36.42,12400.0,33.4509,33.4601,33.4234,33.4234,12400.0
2015-04-07 15:25:00,36.42,36.43,36.41,36.42,17700.0,33.4234,33.4326,33.4142,33.4234,17700.0
2015-04-07 15:30:00,36.41,36.46,36.41,36.45,22400.0,33.4142,33.4601,33.4142,33.4509,22400.0
2015-04-07 15:35:00,36.45,36.46,36.42,36.43,30700.0,33.4509,33.4601,33.4234,33.4326,30700.0
2015-04-07 15:40:00,36.43,36.43,36.4,36.42,40400.0,33.4326,33.4326,33.405,33.4234,40400.0
2015-04-07 15:45:00,36.43,36.45,36.42,36.42,64600.0,33.4326,33.4509,33.4234,33.4234,64600.0
2015-04-07 15:50:00,36.42,36.42,36.37,36.38,108500.0,33.4234,33.4234,33.3775,33.3867,108500.0
2015-04-07 15:55:00,36.38,36.39,36.37,36.37,223300.0,33.3867,33.3959,33.3775,33.3775,223300.0
2015-04-08 09:30:00,36.48,36.48,36.36,36.44,66300.0,33.4784,33.4784,33.3683,33.4417,66300.0
2015-04-08 09:35:00,36.45,36.55,36.42,36.55,58100.0,33.4509,33.5427,33.4234,33.5427,58100.0
2015-04-08 09:40:00,36.56,36.56,36.49,36.49,17200.0,33.5519,33.5519,33.4876,33.4876,17200.0
2015-04-08 09:45:00,36.52,36.58,36.49,36.58,32100.0,33.5152,33.5702,33.4876,33.5702,32100.0
2015-04-08 09:50:00,36.59,36.59,36.5,36.52,19400.0,33.5794,33.5794,33.4968,33.5152,19400.0
2015-04-08 09:55:00,36.53,36.56,36.52,36.55,45800.0,33.5243,33.5519,33.5152,33.5427,45800.0
2015-04-08 10:00:00,36.55,36.59,36.52,36.59,30200.0,33.5427,33.5794,33.5152,33.5794,30200.0
2015-04-08 10:05:00,36.59,36.64,36.57,36.62,34200.0,33.5794,33.6253,33.561,33.6069,34200.0
2015-04-08 10:10:00,36.62,36.67,36.62,36.62,31900.0,33.6069,33.6528,33.6069,33.6069,31900.0
2015-04-08 10:15:00,36.61,36.64,36.6,36.6,23000.0,33.5977,33.6253,33.5886,33.5886,23000.0
2015-04-08 10:20:00,36.6,36.61,36.57,36.57,52900.0,33.5886,33.5977,33.561,33.561,52900.0
2015-04-08 10:25:00,36.58,36.6,36.57,36.57,19300.0,33.5702,33.5886,33.561,33.561,19300.0
2015-04-08 10:30:00,36.57,36.58,36.53,36.56,16200.0,33.561,33.5702,33.5243,33.5519,16200.0
2015-04-08 10:35:00,36.56,36.56,36.52,36.52,6200.0,33.5519,33.5519,33.5152,33.5152,6200.0
2015-04-08 10:40:00,36.51,36.51,36.43,36.44,55700.0,33.506,33.506,33.4326,33.4417,55700.0
2015-04-08 10:45:00,36.44,36.47,36.43,36.46,9000.0,33.4417,33.4693,33.4326,33.4601,9000.0
2015-04-08 10:50:00,36.47,36.52,36.46,36.52,14000.0,33.4693,33.5152,33.4601,33.5152,14000.0
2015-04-08 10:55:00,36.51,36.53,36.5,36.52,23600.0,33.506,33.5243,33.4968,33.5152,23600.0
2015-04-08 11:00:00,36.51,36.57,36.49,36.55,15600.0,33.506,33.561,33.4876,33.5427,15600.0
2015-04-08 11:05:00,36.55,36.56,36.54,36.56,3000.0,33.5427,33.5519,33.5335,33.5519,3000.0
2015-04-08 11:10:00,36.56,36.59,36.56,36.59,41600.0,33.5519,33.5794,33.5519,33.5794,41600.0
2015-04-08 11:15:00,36.59,36.64,36.59,36.63,43800.0,33.5794,33.6253,33.5794,33.6161,43800.0
2015-04-08 11:20:00,36.63,36.64,36.61,36.62,17600.0,33.6161,33.6253,33.5977,33.6069,17600.0
2015-04-08 11:25:00,36.62,36.64,36.61,36.64,22400.0,33.6069,33.6253,33.5977,33.6253,22400.0
2015-04-08 11:30:00,36.63,36.63,36.6,36.6,5400.0,33.6161,33.6161,33.5886,33.5886,5400.0
2015-04-08 11:35:00,36.6,36.65,36.6,36.65,12900.0,33.5886,33.6345,33.5886,33.6345,12900.0
2015-04-08 11:40:00,36.64,36.69,36.64,36.69,15700.0,33.6253,33.6712,33.6253,33.6712,15700.0
2015-04-08 11:45:00,36.69,36.71,36.68,36.7,14500.0,33.6712,33.6895,33.662,33.6803,14500.0
2015-04-08 11:50:00,36.69,36.69,36.65,36.66,12100.0,33.6712,33.6712,33.6345,33.6436,12100.0
2015-04-08 11:55:00,36.65,36.66,36.63,36.63,12000.0,33.6345,33.6436,33.6161,33.6161,12000.0
2015-04-08 12:00:00,36.63,36.66,36.62,36.63,17100.0,33.6161,33.6436,33.6069,33.6161,17100.0
2015-04-08 12:05:00,36.63,36.66,36.62,36.66,13000.0,33.6161,33.6436,33.6069,33.6436,13000.0
2015-04-08 12:10:00,36.65,36.67,36.65,36.67,6700.0,33.6345,33.6528,33.6345,33.6528,6700.0
2015-04-08 12:15:00,36.67,36.68,36.66,36.67,12100.0,33.6528,33.662,33.6436,33.6528,12100.0
2015-04-08 12:20:00,36.67,36.67,36.64,36.65,10500.0,33.6528,33.6528,33.6253,33.6345,10500.0
2015-04-08 12:25:00,36.64,36.65,36.63,36.63,10100.0,33.6253,33.6345,33.6161,33.6161,10100.0
2015-04-08 12:30:00,36.63,36.64,36.62,36.64,13600.0,33.6161,33.6253,33.6069,33.6253,13600.0
2015-04-08 12:35:00,36.64,36.65,36.62,36.63,20300.0,33.6253,33.6345,33.6069,33.6161,20300.0
2015-04-08 12:40:00,36.63,36.65,36.62,36.64,23900.0,33.6161,33.6345,33.6069,33.6253,23900.0
2015-04-08 12:45:00,36.63,36.64,36.63,36.63,9900.0,33.6161,33.6253,33.6161,33.6161,9900.0
2015-04-08 12:50:00,36.63,36.64,36.61,36.62,12900.0,33.6161,33.6253,33.5977,33.6069,12900.0
2015-04-08 12:55:00,36.63,36.64,36.62,36.63,18000.0,33.6161,33.6253,33.6069,33.6161,18000.0
2015-04-08 13:00:00,36.63,36.63,36.61,36.61,7000.0,33.6161,33.6161,33.5977,33.5977,7000.0
2015-04-08 13:05:00,36.61,36.62,36.6,36.61,8100.0,33.5977,33.6069,33.5886,33.5977,8100.0
2015-04-08 13:10:00,36.61,36.63,36.57,36.58,22700.0,33.5977,33.6161,33.561,33.5702,22700.0
2015-04-08 13:15:00,36.58,36.6,36.57,36.58,22700.0,33.5702,33.5886,33.561,33.5702,22700.0
2015-04-08 13:20:00,36.59,36.6,36.58,36.59,9200.0,33.5794,33.5886,33.5702,33.5794,9200.0
2015-04-08 13:25:00,36.6,36.61,36.59,36.6,10900.0,33.5886,33.5977,33.5794,33.5886,10900.0
2015-04-08 13:30:00,36.59,36.62,36.59,36.61,10300.0,33.5794,33.6069,33.5794,33.5977,10300.0
2015-04-08 13:35:00,36.61,36.62,36.6,36.61,7900.0,33.5977,33.6069,33.5886,33.5977,7900.0
2015-04-08 13:40:00,36.61,36.61,36.6,36.6,10300.0,33.5977,33.5977,33.5886,33.5886,10300.0
2015-04-08 13:45:00,36.6,36.61,36.59,36.6,16100.0,33.5886,33.5977,33.5794,33.5886,16100.0
2015-04-08 13:50:00,36.6,36.64,36.59,36.64,25300.0,33.5886,33.6253,33.5794,33.6253,25300.0
2015-04-08 13:55:00,36.63,36.65,36.62,36.64,11100.0,33.6161,33.6345,33.6069,33.6253,11100.0
2015-04-08 14:00:00,36.63,36.63,36.56,36.59,27700.0,33.6161,33.6161,33.5519,33.5794,27700.0
2015-04-08 14:05:00,36.59,36.62,36.53,36.53,37300.0,33.5794,33.6069,33.5243,33.5243,37300.0
2015-04-08 14:10:00,36.53,36.66,36.52,36.65,37500.0,33.5243,33.6436,33.5152,33.6345,37500.0
2015-04-08 14:15:00,36.64,36.7,36.63,36.66,26200.0,33.6253,33.6803,33.6161,33.6436,26200.0
2015-04-08 14:20:00,36.67,36.73,36.65,36.66,28900.0,33.6528,33.7079,33.6345,33.6436,28900.0
2015-04-08 14:25:00,36.67,36.68,36.64,36.64,17700.0,33.6528,33.662,33.6253,33.6253,17700.0
2015-04-08 14:30:00,36.65,36.65,36.61,36.64,39100.0,33.6345,33.6345,33.5977,33.6253,39100.0
2015-04-08 14:35:00,36.65,36.65,36.61,36.63,11600.0,33.6345,33.6345,33.5977,33.6161,11600.0
2015-04-08 14:40:00,36.62,36.64,36.59,36.64,20200.0,33.6069,33.6253,33.5794,33.6253,20200.0
2015-04-08 14:45:00,36.64,36.68,36.64,36.68,14600.0,33.6253,33.662,33.6253,33.662,14600.0
2015-04-08 14:50:00,36.68,36.68,36.62,36.63,22500.0,33.662,33.662,33.6069,33.6161,22500.0
2015-04-08 14:55:00,36.64,36.66,36.62,36.66,10600.0,33.6253,33.6436,33.6069,33.6436,10600.0
2015-04-08 15:00:00,36.66,36.69,36.65,36.68,19400.0,33.6436,33.6712,33.6345,33.662,19400.0
2015-04-08 15:05:00,36.69,36.71,36.68,36.7,21300.0,33.6712,33.6895,33.662,33.6803,21300.0
2015-04-08 15:10:00,36.7,36.73,36.67,36.68,43800.0,33.6803,33.7079,33.6528,33.662,43800.0
2015-04-08 15:15:00,36.69,36.72,36.69,36.72,19200.0,33.6712,33.6987,33.6712,33.6987,19200.0
2015-04-08 15:20:00,36.72,36.73,36.7,36.73,13700.0,33.6987,33.7079,33.6803,33.7079,13700.0
2015-04-08 15:25:00,36.73,36.79,36.73,36.78,31900.0,33.7079,33.7629,33.7079,33.7538,31900.0
2015-04-08 15:30:00,36.78,36.79,36.76,36.76,21800.0,33.7538,33.7629,33.7354,33.7354,21800.0
2015-04-08 15:35:00,36.76,36.78,36.76,36.78,23500.0,33.7354,33.7538,33.7354,33.7538,23500.0
2015-04-08 15:40:00,36.79,36.81,36.77,36.8,42300.0,33.7629,33.7813,33.7446,33.7721,42300.0
2015-04-08 15:45:00,36.81,36.82,36.78,36.79,34500.0,33.7813,33.7905,33.7538,33.7629,34500.0
2015-04-08 15:50:00,36.8,36.81,36.77,36.79,89400.0,33.7721,33.7813,33.7446,33.7629,89400.0
2015-04-08 15:55:00,36.8,36.82,36.78,36.81,107100.0,33.7721,33.7905,33.7538,33.7813,107100.0
2015-04-09 09:30:00,36.72,36.8,36.58,36.8,56000.0,33.6987,33.7721,33.5702,33.7721,56000.0
2015-04-09 09:35:00,36.8,36.83,36.66,36.69,39100.0,33.7721,33.7996,33.6436,33.6712,39100.0
2015-04-09 09:40:00,36.7,36.7,36.54,36.54,42400.0,33.6803,33.6803,33.5335,33.5335,42400.0
2015-04-09 09:45:00,36.54,36.65,36.54,36.55,46900.0,33.5335,33.6345,33.5335,33.5427,46900.0
2015-04-09 09:50:00,36.55,36.63,36.54,36.58,35300.0,33.5427,33.6161,33.5335,33.5702,35300.0
2015-04-09 09:55:00,36.58,36.63,36.57,36.62,12300.0,33.5702,33.6161,33.561,33.6069,12300.0
2015-04-09 10:00:00,36.62,36.65,36.58,36.59,28700.0,33.6069,33.6345,33.5702,33.5794,28700.0
2015-04-09 10:05:00,36.57,36.57,36.48,36.55,24000.0,33.561,33.561,33.4784,33.5427,24000.0
2015-04-09 10:10:00,36.55,36.6,36.49,36.56,24400.0,33.5427,33.5886,33.4876,33.5519,24400.0
2015-04-09 10:15:00,36.56,36.57,36.5,36.51,10100.0,33.5519,33.561,33.4968,33.506,10100.0
2015-04-09 10:20:00,36.51,36.51,36.46,36.46,116800.0,33.506,33.506,33.4601,33.4601,116800.0
2015-04-09 10:25:00,36.46,36.47,36.42,36.43,107200.0,33.4601,33.4693,33.4234,33.4326,107200.0
2015-04-09 10:30:00,36.43,36.46,36.42,36.45,23900.0,33.4326,33.4601,33.4234,33.4509,23900.0
2015-04-09 10:35:00,36.44,36.45,36.42,36.43,38000.0,33.4417,33.4509,33.4234,33.4326,38000.0
2015-04-09 10:40:00,36.42,36.42,36.36,36.36,27400.0,33.4234,33.4234,33.3683,33.3683,27400.0
2015-04-09 10:45:00,36.36,36.37,36.25,36.25,55500.0,33.3683,33.3775,33.2674,33.2674,55500.0
2015-04-09 10:50:00,36.26,36.26,36.22,36.24,49000.0,33.2765,33.2765,33.2398,33.2582,49000.0
2015-04-09 10:55:00,36.24,36.32,36.24,36.31,24800.0,33.2582,33.3316,33.2582,33.3224,24800.0
2015-04-09 11:00:00,36.31,36.31,36.24,36.27,43700.0,33.3224,33.3224,33.2582,33.2857,43700.0
2015-04-09 11:05:00,36.26,36.27,36.25,36.26,26700.0,33.2765,33.2857,33.2674,33.2765,26700.0
2015-04-09 11:10:00,36.26,36.26,36.24,36.25,60000.0,33.2765,33.2765,33.2582,33.2674,60000.0
2015-04-09 11:15:00,36.25,36.26,36.18,36.19,181200.0,33.2674,33.2765,33.2031,33.2123,181200.0
2015-04-09 11:20:00,36.18,36.24,36.12,36.14,78200.0,33.2031,33.2582,33.1481,33.1664,78200.0
2015-04-09 11:25:00,36.14,36.19,36.13,36.19,22600.0,33.1664,33.2123,33.1572,33.2123,22600.0
2015-04-09 11:30:00,36.19,36.27,36.18,36.27,12300.0,33.2123,33.2857,33.2031,33.2857,12300.0
2015-04-09 11:35:00,36.26,36.27,36.22,36.23,36300.0,33.2765,33.2857,33.2398,33.249,36300.0
2015-04-09 11:40:00,36.23,36.26,36.22,36.25,40600.0,33.249,33.2765,33.2398,33.2674,40600.0
2015-04-09 11:45:00,36.25,36.26,36.24,36.26,20500.0,33.2674,33.2765,33.2582,33.2765,20500.0
2015-04-09 11:50:00,36.26,36.27,36.23,36.23,27900.0,33.2765,33.2857,33.249,33.249,27900.0
2015-04-09 11:55:00,36.23,36.25,36.23,36.24,26000.0,33.249,33.2674,33.249,33.2582,26000.0
2015-04-09 12:00:00,36.24,36.27,36.24,36.26,20900.0,33.2582,33.2857,33.2582,33.2765,20900.0
2015-04-09 12:05:00,36.27,36.28,36.16,36.17,194100.0,33.2857,33.2949,33.1848,33.194,194100.0
2015-04-09 12:10:00,36.18,36.19,36.18,36.19,18300.0,33.2031,33.2123,33.2031,33.2123,18300.0
2015-04-09 12:15:00,36.2,36.23,36.2,36.23,12900.0,33.2215,33.249,33.2215,33.249,12900.0
2015-04-09 12:20:00,36.22,36.3,36.21,36.3,19600.0,33.2398,33.3133,33.2307,33.3133,19600.0
2015-04-09 12:25:00,36.31,36.33,36.3,36.33,13000.0,33.3224,33.3408,33.3133,33.3408,13000.0
2015-04-09 12:30:00,36.34,36.34,36.31,36.31,10000.0,33.35,33.35,33.3224,33.3224,10000.0
2015-04-09 12:35:00,36.31,36.32,36.3,36.32,10600.0,33.3224,33.3316,33.3133,33.3316,10600.0
2015-04-09 12:40:00,36.32,36.33,36.31,36.33,15700.0,33.3316,33.3408,33.3224,33.3408,15700.0
2015-04-09 12:45:00,36.33,36.34,36.31,36.31,9500.0,33.3408,33.35,33.3224,33.3224,9500.0
2015-04-09 12:50:00,36.32,36.37,36.32,36.37,18100.0,33.3316,33.3775,33.3316,33.3775,18100.0
2015-04-09 12:55:00,36.38,36.38,36.35,36.36,28000.0,33.3867,33.3867,33.3591,33.3683,28000.0
2015-04-09 13:00:00,36.36,36.37,36.35,36.35,8400.0,33.3683,33.3775,33.3591,33.3591,8400.0
2015-04-09 13:05:00,36.35,36.37,36.35,36.36,11700.0,33.3591,33.3775,33.3591,33.3683,11700.0
2015-04-09 13:10:00,36.37,36.38,36.34,36.35,26500.0,33.3775,33.3867,33.35,33.3591,26500.0
2015-04-09 13:15:00,36.34,36.35,36.33,36.34,15000.0,33.35,33.3591,33.3408,33.35,15000.0
2015-04-09 13:20:00,36.34,36.35,36.32,36.34,17500.0,33.35,33.3591,33.3316,33.35,17500.0
2015-04-09 13:25:00,36.34,36.34,36.32,36.32,14700.0,33.35,33.35,33.3316,33.3316,14700.0
2015-04-09 13:30:00,36.32,36.32,36.3,36.32,10900.0,33.3316,33.3316,33.3133,33.3316,10900.0
2015-04-09 13:35:00,36.32,36.34,36.3,36.32,17200.0,33.3316,33.35,33.3133,33.3316,17200.0
2015-04-09 13:40:00,36.32,36.34,36.31,36.34,22100.0,33.3316,33.35,33.3224,33.35,22100.0
2015-04-09 13:45:00,36.35,36.37,36.35,36.37,6000.0,33.3591,33.3775,33.3591,33.3775,6000.0
2015-04-09 13:50:00,36.38,36.38,36.35,36.36,34600.0,33.3867,33.3867,33.3591,33.3683,34600.0
2015-04-09 13:55:00,36.36,36.36,36.35,36.35,13700.0,33.3683,33.3683,33.3591,33.3591,13700.0
2015-04-09 14:00:00,36.35,36.36,36.32,36.33,106000.0,33.3591,33.3683,33.3316,33.3408,106000.0
2015-04-09 14:05:00,36.34,36.35,36.33,36.34,22700.0,33.35,33.3591,33.3408,33.35,22700.0
2015-04-09 14:10:00,36.35,36.35,36.33,36.34,24100.0,33.3591,33.3591,33.3408,33.35,24100.0
2015-04-09 14:15:00,36.34,36.36,36.32,36.35,29100.0,33.35,33.3683,33.3316,33.3591,29100.0
2015-04-09 14:20:00,36.35,36.35,36.33,36.34,19900.0,33.3591,33.3591,33.3408,33.35,19900.0
2015-04-09 14:25:00,36.34,36.35,36.33,36.34,41900.0,33.35,33.3591,33.3408,33.35,41900.0
2015-04-09 14:30:00,36.34,36.35,36.33,36.34,31600.0,33.35,33.3591,33.3408,33.35,31600.0
2015-04-09 14:35:00,36.34,36.36,36.33,36.36,19200.0,33.35,33.3683,33.3408,33.3683,19200.0
2015-04-09 14:40:00,36.36,36.37,36.34,36.34,46100.0,33.3683,33.3775,33.35,33.35,46100.0
2015-04-09 14:45:00,36.34,36.35,36.31,36.31,32700.0,33.35,33.3591,33.3224,33.3224,32700.0
2015-04-09 14:50:00,36.31,36.32,36.3,36.3,21700.0,33.3224,33.3316,33.3133,33.3133,21700.0
2015-04-09 14:55:00,36.3,36.32,36.3,36.32,13300.0,33.3133,33.3316,33.3133,33.3316,13300.0
2015-04-09 15:00:00,36.31,36.36,36.31,36.35,168600.0,33.3224,33.3683,33.3224,33.3591,168600.0
2015-04-09 15:05:00,36.36,36.36,36.32,36.33,24100.0,33.3683,33.3683,33.3316,33.3408,24100.0
2015-04-09 15:10:00,36.34,36.42,36.33,36.4,44600.0,33.35,33.4234,33.3408,33.405,44600.0
2015-04-09 15:15:00,36.4,36.41,36.39,36.4,15700.0,33.405,33.4142,33.3959,33.405,15700.0
2015-04-09 15:20:00,36.41,36.42,36.39,36.42,43500.0,33.4142,33.4234,33.3959,33.4234,43500.0
2015-04-09 15:25:00,36.41,36.44,36.41,36.43,17200.0,33.4142,33.4417,33.4142,33.4326,17200.0
2015-04-09 15:30:00,36.43,36.44,36.41,36.41,44600.0,33.4326,33.4417,33.4142,33.4142,44600.0
2015-04-09 15:35:00,36.41,36.44,36.41,36.42,32200.0,33.4142,33.4417,33.4142,33.4234,32200.0
2015-04-09 15:40:00,36.42,36.44,36.41,36.43,49800.0,33.4234,33.4417,33.4142,33.4326,49800.0
2015-04-09 15:45:00,36.43,36.45,36.42,36.42,125400.0,33.4326,33.4509,33.4234,33.4234,125400.0
2015-04-09 15:50:00,36.42,36.43,36.42,36.42,143700.0,33.4234,33.4326,33.4234,33.4234,143700.0
2015-04-09 15:55:00,36.43,36.45,36.42,36.42,336700.0,33.4326,33.4509,33.4234,33.4234,336700.0
2015-04-10 09:30:00,36.44,36.64,36.4,36.44,62400.0,33.4417,33.6253,33.405,33.4417,62400.0
2015-04-10 09:35:00,36.44,36.57,36.42,36.5,73600.0,33.4417,33.561,33.4234,33.4968,73600.0
2015-04-10 09:40:00,36.51,36.51,36.34,36.36,136400.0,33.506,33.506,33.35,33.3683,136400.0
2015-04-10 09:45:00,36.35,36.38,36.27,36.31,699600.0,33.3591,33.3867,33.2857,33.3224,699600.0
2015-04-10 09:50:00,36.3,36.35,36.25,36.26,268000.0,33.3133,33.3591,33.2674,33.2765,268000.0
2015-04-10 09:55:00,36.25,36.26,36.2,36.26,60600.0,33.2674,33.2765,33.2215,33.2765,60600.0
2015-04-10 10:00:00,36.25,36.26,36.14,36.18,309000.0,33.2674,33.2765,33.1664,33.2031,309000.0
2015-04-10 10:05:00,36.18,36.28,36.17,36.28,96400.0,33.2031,33.2949,33.194,33.2949,96400.0
2015-04-10 10:10:00,36.28,36.3,36.21,36.28,99600.0,33.2949,33.3133,33.2307,33.2949,99600.0
2015-04-10 10:15:00,36.27,36.28,36.24,36.25,71500.0,33.2857,33.2949,33.2582,33.2674,71500.0
2015-04-10 10:20:00,36.25,36.27,36.22,36.22,104600.0,33.2674,33.2857,33.2398,33.2398,104600.0
2015-04-10 10:25:00,36.21,36.25,36.21,36.24,33900.0,33.2307,33.2674,33.2307,33.2582,33900.0
2015-04-10 10:30:00,36.24,36.27,36.24,36.25,24200.0,33.2582,33.2857,33.2582,33.2674,24200.0
2015-04-10 10:35:00,36.25,36.32,36.25,36.32,21500.0,33.2674,33.3316,33.2674,33.3316,21500.0
2015-04-10 10:40:00,36.31,36.32,36.3,36.32,24100.0,33.3224,33.3316,33.3133,33.3316,24100.0
2015-04-10 10:45:00,36.32,36.32,36.29,36.3,27400.0,33.3316,33.3316,33.3041,33.3133,27400.0
2015-04-10 10:50:00,36.29,36.35,36.29,36.31,47700.0,33.3041,33.3591,33.3041,33.3224,47700.0
2015-04-10 10:55:00,36.3,36.3,36.28,36.28,33200.0,33.3133,33.3133,33.2949,33.2949,33200.0
2015-04-10 11:00:00,36.27,36.3,36.26,36.27,26000.0,33.2857,33.3133,33.2765,33.2857,26000.0
2015-04-10 11:05:00,36.28,36.29,36.27,36.27,13300.0,33.2949,33.3041,33.2857,33.2857,13300.0
2015-04-10 11:10:00,36.28,36.28,36.24,36.26,25800.0,33.2949,33.2949,33.2582,33.2765,25800.0
2015-04-10 11:15:00,36.25,36.31,36.25,36.31,21700.0,33.2674,33.3224,33.2674,33.3224,21700.0
2015-04-10 11:20:00,36.3,36.31,36.29,36.3,26900.0,33.3133,33.3224,33.3041,33.3133,26900.0
2015-04-10 11:25:00,36.3,36.31,36.3,36.31,16700.0,33.3133,33.3224,33.3133,33.3224,16700.0
2015-04-10 11:30:00,36.31,36.31,36.29,36.3,14300.0,33.3224,33.3224,33.3041,33.3133,14300.0
2015-04-10 11:35:00,36.3,36.31,36.28,36.31,12800.0,33.3133,33.3224,33.2949,33.3224,12800.0
2015-04-10 11:40:00,36.31,36.32,36.3,36.31,10100.0,33.3224,33.3316,33.3133,33.3224,10100.0
2015-04-10 11:45:00,36.31,36.32,36.26,36.27,160200.0,33.3224,33.3316,33.2765,33.2857,160200.0
2015-04-10 11:50:00,36.27,36.3,36.27,36.3,29500.0,33.2857,33.3133,33.2857,33.3133,29500.0
2015-04-10 11:55:00,36.3,36.32,36.29,36.31,11100.0,33.3133,33.3316,33.3041,33.3224,11100.0
2015-04-10 12:00:00,36.31,36.33,36.3,36.32,15400.0,33.3224,33.3408,33.3133,33.3316,15400.0
2015-04-10 12:05:00,36.32,36.36,36.31,36.36,251000.0,33.3316,33.3683,33.3224,33.3683,251000.0
2015-04-10 12:10:00,36.36,36.36,36.32,36.32,119200.0,33.3683,33.3683,33.3316,33.3316,119200.0
2015-04-10 12:15:00,36.32,36.34,36.32,36.34,28700.0,33.3316,33.35,33.3316,33.35,28700.0
2015-04-10 12:20:00,36.33,36.34,36.31,36.34,75300.0,33.3408,33.35,33.3224,33.35,75300.0
2015-04-10 12:25:00,36.33,36.34,36.33,36.33,15500.0,33.3408,33.35,33.3408,33.3408,15500.0
2015-04-10 12:30:00,36.34,36.36,36.33,36.35,25600.0,33.35,33.3683,33.3408,33.3591,25600.0
2015-04-10 12:35:00,36.35,36.36,36.35,36.36,19400.0,33.3591,33.3683,33.3591,33.3683,19400.0
2015-04-10 12:40:00,36.36,36.36,36.34,36.36,57600.0,33.3683,33.3683,33.35,33.3683,57600.0
2015-04-10 12:45:00,36.36,36.37,36.35,36.35,28400.0,33.3683,33.3775,33.3591,33.3591,28400.0
2015-04-10 12:50:00,36.35,36.37,36.34,36.36,60400.0,33.3591,33.3775,33.35,33.3683,60400.0
2015-04-10 12:55:00,36.36,36.37,36.35,36.35,23200.0,33.3683,33.3775,33.3591,33.3591,23200.0
2015-04-10 13:00:00,36.35,36.37,36.35,36.36,27200.0,33.3591,33.3775,33.3591,33.3683,27200.0
2015-04-10 13:05:00,36.37,36.37,36.36,36.36,23600.0,33.3775,33.3775,33.3683,33.3683,23600.0
2015-04-10 13:10:00,36.36,36.36,36.35,36.35,40200.0,33.3683,33.3683,33.3591,33.3591,40200.0
2015-04-10 13:15:00,36.35,36.39,36.35,36.37,60000.0,33.3591,33.3959,33.3591,33.3775,60000.0
2015-04-10 13:20:00,36.37,36.4,36.37,36.39,19800.0,33.3775,33.405,33.3775,33.3959,19800.0
2015-04-10 13:25:00,36.39,36.4,36.38,36.38,29000.0,33.3959,33.405,33.3867,33.3867,29000.0
2015-04-10 13:30:00,36.38,36.41,36.38,36.41,21100.0,33.3867,33.4142,33.3867,33.4142,21100.0
2015-04-10 13:35:00,36.4,36.42,36.39,36.4,39000.0,33.405,33.4234,33.3959,33.405,39000.0
2015-04-10 13:40:00,36.39,36.42,36.39,36.41,12300.0,33.3959,33.4234,33.3959,33.4142,12300.0
2015-04-10 13:45:00,36.4,36.44,36.4,36.43,6400.0,33.405,33.4417,33.405,33.4326,6400.0
2015-04-10 13:50:00,36.43,36.45,36.43,36.45,17000.0,33.4326,33.4509,33.4326,33.4509,17000.0
2015-04-10 13:55:00,36.44,36.44,36.41,36.41,13600.0,33.4417,33.4417,33.4142,33.4142,13600.0
2015-04-10 14:00:00,36.41,36.43,36.41,36.43,15300.0,33.4142,33.4326,33.4142,33.4326,15300.0
2015-04-10 14:05:00,36.42,36.44,36.41,36.43,21100.0,33.4234,33.4417,33.4142,33.4326,21100.0
2015-04-10 14:10:00,36.42,36.45,36.42,36.45,11800.0,33.4234,33.4509,33.4234,33.4509,11800.0
2015-04-10 14:15:00,36.44,36.45,36.43,36.43,14000.0,33.4417,33.4509,33.4326,33.4326,14000.0
2015-04-10 14:20:00,36.43,36.44,36.42,36.43,10300.0,33.4326,33.4417,33.4234,33.4326,10300.0
2015-04-10 14:25:00,36.43,36.45,36.43,36.45,8600.0,33.4326,33.4509,33.4326,33.4509,8600.0
2015-04-10 14:30:00,36.45,36.46,36.44,36.44,13400.0,33.4509,33.4601,33.4417,33.4417,13400.0
2015-04-10 14:35:00,36.44,36.45,36.44,36.45,13200.0,33.4417,33.4509,33.4417,33.4509,13200.0
2015-04-10 14:40:00,36.44,36.45,36.44,36.45,19400.0,33.4417,33.4509,33.4417,33.4509,19400.0
2015-04-10 14:45:00,36.45,36.45,36.44,36.45,15500.0,33.4509,33.4509,33.4417,33.4509,15500.0
2015-04-10 14:50:00,36.45,36.46,36.44,36.44,11400.0,33.4509,33.4601,33.4417,33.4417,11400.0
2015-04-10 14:55:00,36.44,36.48,36.44,36.45,18100.0,33.4417,33.4784,33.4417,33.4509,18100.0
2015-04-10 15:00:00,36.45,36.46,36.45,36.46,13800.0,33.4509,33.4601,33.4509,33.4601,13800.0
2015-04-10 15:05:00,36.46,36.47,36.46,36.47,10000.0,33.4601,33.4693,33.4601,33.4693,10000.0
2015-04-10 15:10:00,36.46,36.47,36.45,36.45,27900.0,33.4601,33.4693,33.4509,33.4509,27900.0
2015-04-10 15:15:00,36.45,36.46,36.42,36.43,29300.0,33.4509,33.4601,33.4234,33.4326,29300.0
2015-04-10 15:20:00,36.42,36.44,36.41,36.42,21500.0,33.4234,33.4417,33.4142,33.4234,21500.0
2015-04-10 15:25:00,36.42,36.43,36.42,36.43,16400.0,33.4234,33.4326,33.4234,33.4326,16400.0
2015-04-10 15:30:00,36.44,36.46,36.43,36.46,30500.0,33.4417,33.4601,33.4326,33.4601,30500.0
2015-04-10 15:35:00,36.46,36.47,36.45,36.46,27200.0,33.4601,33.4693,33.4509,33.4601,27200.0
2015-04-10 15:40:00,36.45,36.48,36.45,36.46,52900.0,33.4509,33.4784,33.4509,33.4601,52900.0
2015-04-10 15:45:00,36.47,36.5,36.46,36.49,55800.0,33.4693,33.4968,33.4601,33.4876,55800.0
2015-04-10 15:50:00,36.49,36.5,36.48,36.48,41300.0,33.4876,33.4968,33.4784,33.4784,41300.0
2015-04-10 15:55:00,36.48,36.5,36.47,36.49,166700.0,33.4784,33.4968,33.4693,33.4876,166700.0
2015-04-13 09:30:00,36.5,36.68,36.45,36.49,81700.0,33.4968,33.662,33.4509,33.4876,81700.0
2015-04-13 09:35:00,36.49,36.55,36.43,36.55,144700.0,33.4876,33.5427,33.4326,33.5427,144700.0
2015-04-13 09:40:00,36.55,36.55,36.5,36.55,59300.0,33.5427,33.5427,33.4968,33.5427,59300.0
2015-04-13 09:45:00,36.55,36.56,36.44,36.46,41100.0,33.5427,33.5519,33.4417,33.4601,41100.0
2015-04-13 09:50:00,36.47,36.5,36.44,36.45,24800.0,33.4693,33.4968,33.4417,33.4509,24800.0
2015-04-13 09:55:00,36.46,36.47,36.43,36.45,23000.0,33.4601,33.4693,33.4326,33.4509,23000.0
2015-04-13 10:00:00,36.45,36.47,36.42,36.42,30500.0,33.4509,33.4693,33.4234,33.4234,30500.0
2015-04-13 10:05:00,36.4,36.4,36.38,36.39,9000.0,33.405,33.405,33.3867,33.3959,9000.0
2015-04-13 10:10:00,36.4,36.42,36.37,36.38,52600.0,33.405,33.4234,33.3775,33.3867,52600.0
2015-04-13 10:15:00,36.38,36.38,36.31,36.33,157400.0,33.3867,33.3867,33.3224,33.3408,157400.0
2015-04-13 10:20:00,36.34,36.42,36.33,36.42,17400.0,33.35,33.4234,33.3408,33.4234,17400.0
2015-04-13 10:25:00,36.41,36.42,36.38,36.41,12600.0,33.4142,33.4234,33.3867,33.4142,12600.0
2015-04-13 10:30:00,36.41,36.44,36.41,36.42,12500.0,33.4142,33.4417,33.4142,33.4234,12500.0
2015-04-13 10:35:00,36.42,36.42,36.4,36.4,7200.0,33.4234,33.4234,33.405,33.405,7200.0
2015-04-13 10:40:00,36.4,36.4,36.38,36.39,14000.0,33.405,33.405,33.3867,33.3959,14000.0
2015-04-13 10:45:00,36.39,36.39,36.37,36.38,4700.0,33.3959,33.3959,33.3775,33.3867,4700.0
2015-04-13 10:50:00,36.38,36.39,36.36,36.37,21700.0,33.3867,33.3959,33.3683,33.3775,21700.0
2015-04-13 10:55:00,36.36,36.37,36.36,36.36,15200.0,33.3683,33.3775,33.3683,33.3683,15200.0
2015-04-13 11:00:00,36.37,36.37,36.36,36.37,11000.0,33.3775,33.3775,33.3683,33.3775,11000.0
2015-04-13 11:05:00,36.36,36.38,36.35,36.37,42400.0,33.3683,33.3867,33.3591,33.3775,42400.0
2015-04-13 11:10:00,36.37,36.38,36.36,36.38,16300.0,33.3775,33.3867,33.3683,33.3867,16300.0
2015-04-13 11:15:00,36.39,36.4,36.37,36.37,9500.0,33.3959,33.405,33.3775,33.3775,9500.0
2015-04-13 11:20:00,36.37,36.37,36.35,36.35,7300.0,33.3775,33.3775,33.3591,33.3591,7300.0
2015-04-13 11:25:00,36.35,36.41,36.35,36.4,17500.0,33.3591,33.4142,33.3591,33.405,17500.0
2015-04-13 11:30:00,36.4,36.43,36.4,36.43,5300.0,33.405,33.4326,33.405,33.4326,5300.0
2015-04-13 11:35:00,36.43,36.44,36.43,36.44,3500.0,33.4326,33.4417,33.4326,33.4417,3500.0
2015-04-13 11:40:00,36.44,36.46,36.44,36.45,2300.0,33.4417,33.4601,33.4417,33.4509,2300.0
2015-04-13 11:45:00,36.46,36.46,36.44,36.44,58500.0,33.4601,33.4601,33.4417,33.4417,58500.0
2015-04-13 11:50:00,36.44,36.45,36.43,36.44,3200.0,33.4417,33.4509,33.4326,33.4417,3200.0
2015-04-13 11:55:00,36.44,36.45,36.43,36.44,5100.0,33.4417,33.4509,33.4326,33.4417,5100.0
2015-04-13 12:00:00,36.45,36.45,36.44,36.45,1900.0,33.4509,33.4509,33.4417,33.4509,1900.0
2015-04-13 12:05:00,36.45,36.45,36.44,36.44,3400.0,33.4509,33.4509,33.4417,33.4417,3400.0
2015-04-13 12:10:00,36.44,36.44,36.42,36.43,2000.0,33.4417,33.4417,33.4234,33.4326,2000.0
2015-04-13 12:15:00,36.43,36.45,36.42,36.43,5700.0,33.4326,33.4509,33.4234,33.4326,5700.0
2015-04-13 12:20:00,36.43,36.43,36.42,36.43,3600.0,33.4326,33.4326,33.4234,33.4326,3600.0
2015-04-13 12:25:00,36.44,36.45,36.43,36.45,6700.0,33.4417,33.4509,33.4326,33.4509,6700.0
2015-04-13 12:30:00,36.45,36.45,36.44,36.44,12300.0,33.4509,33.4509,33.4417,33.4417,12300.0
2015-04-13 12:35:00,36.44,36.46,36.44,36.46,19300.0,33.4417,33.4601,33.4417,33.4601,19300.0
2015-04-13 12:40:00,36.45,36.46,36.45,36.45,15000.0,33.4509,33.4601,33.4509,33.4509,15000.0
2015-04-13 12:45:00,36.45,36.46,36.43,36.43,48200.0,33.4509,33.4601,33.4326,33.4326,48200.0
2015-04-13 12:50:00,36.43,36.43,36.41,36.41,8600.0,33.4326,33.4326,33.4142,33.4142,8600.0
2015-04-13 12:55:00,36.41,36.42,36.4,36.42,25100.0,33.4142,33.4234,33.405,33.4234,25100.0
2015-04-13 13:00:00,36.41,36.42,36.4,36.4,2200.0,33.4142,33.4234,33.405,33.405,2200.0
2015-04-13 13:05:00,36.39,36.4,36.37,36.37,11200.0,33.3959,33.405,33.3775,33.3775,11200.0
2015-04-13 13:10:00,36.36,36.37,36.35,36.36,9500.0,33.3683,33.3775,33.3591,33.3683,9500.0
2015-04-13 13:15:00,36.36,36.37,36.36,36.37,2100.0,33.3683,33.3775,33.3683,33.3775,2100.0
2015-04-13 13:20:00,36.37,36.37,36.33,36.34,11300.0,33.3775,33.3775,33.3408,33.35,11300.0
2015-04-13 13:25:00,36.34,36.34,36.32,36.32,6400.0,33.35,33.35,33.3316,33.3316,6400.0
2015-04-13 13:30:00,36.32,36.32,36.3,36.31,27200.0,33.3316,33.3316,33.3133,33.3224,27200.0
2015-04-13 13:35:00,36.31,36.32,36.28,36.29,8600.0,33.3224,33.3316,33.2949,33.3041,8600.0
2015-04-13 13:40:00,36.29,36.3,36.26,36.27,13400.0,33.3041,33.3133,33.2765,33.2857,13400.0
2015-04-13 13:45:00,36.27,36.28,36.26,36.27,3500.0,33.2857,33.2949,33.2765,33.2857,3500.0
2015-04-13 13:50:00,36.26,36.28,36.26,36.28,2100.0,33.2765,33.2949,33.2765,33.2949,2100.0
2015-04-13 13:55:00,36.28,36.31,36.28,36.3,4600.0,33.2949,33.3224,33.2949,33.3133,4600.0
2015-04-13 14:00:00,36.3,36.31,36.29,36.29,8100.0,33.3133,33.3224,33.3041,33.3041,8100.0
2015-04-13 14:05:00,36.3,36.32,36.29,36.3,8400.0,33.3133,33.3316,33.3041,33.3133,8400.0
2015-04-13 14:10:00,36.3,36.31,36.29,36.3,10200.0,33.3133,33.3224,33.3041,33.3133,10200.0
2015-04-13 14:15:00,36.29,36.33,36.29,36.32,11200.0,33.3041,33.3408,33.3041,33.3316,11200.0
2015-04-13 14:20:00,36.32,36.33,36.31,36.31,5000.0,33.3316,33.3408,33.3224,33.3224,5000.0
2015-04-13 14:25:00,36.31,36.32,36.31,36.32,2700.0,33.3224,33.3316,33.3224,33.3316,2700.0
2015-04-13 14:30:00,36.32,36.33,36.3,36.33,5200.0,33.3316,33.3408,33.3133,33.3408,5200.0
2015-04-13 14:35:00,36.33,36.34,36.3,36.34,18400.0,33.3408,33.35,33.3133,33.35,18400.0
2015-04-13 14:40:00,36.34,36.37,36.34,36.37,3800.0,33.35,33.3775,33.35,33.3775,3800.0
2015-04-13 14:45:00,36.36,36.36,36.32,36.32,21800.0,33.3683,33.3683,33.3316,33.3316,21800.0
2015-04-13 14:50:00,36.32,36.34,36.29,36.34,13200.0,33.3316,33.35,33.3041,33.35,13200.0
2015-04-13 14:55:00,36.34,36.34,36.31,36.33,17400.0,33.35,33.35,33.3224,33.3408,17400.0
2015-04-13 15:00:00,36.33,36.34,36.31,36.32,6400.0,33.3408,33.35,33.3224,33.3316,6400.0
2015-04-13 15:05:00,36.32,36.35,36.31,36.34,16700.0,33.3316,33.3591,33.3224,33.35,16700.0
2015-04-13 15:10:00,36.35,36.36,36.34,36.36,9700.0,33.3591,33.3683,33.35,33.3683,9700.0
2015-04-13 15:15:00,36.36,36.36,36.32,36.33,7700.0,33.3683,33.3683,33.3316,33.3408,7700.0
2015-04-13 15:20:00,36.32,36.34,36.32,36.32,6100.0,33.3316,33.35,33.3316,33.3316,6100.0
2015-04-13 15:25:00,36.31,36.32,36.29,36.31,19200.0,33.3224,33.3316,33.3041,33.3224,19200.0
2015-04-13 15:30:00,36.31,36.33,36.3,36.32,20500.0,33.3224,33.3408,33.3133,33.3316,20500.0
2015-04-13 15:35:00,36.32,36.34,36.32,36.33,13200.0,33.3316,33.35,33.3316,33.3408,13200.0
2015-04-13 15:40:00,36.34,36.36,36.34,36.34,27100.0,33.35,33.3683,33.35,33.35,27100.0
2015-04-13 15:45:00,36.34,36.34,36.3,36.3,34200.0,33.35,33.35,33.3133,33.3133,34200.0
2015-04-13 15:50:00,36.3,36.31,36.29,36.31,81800.0,33.3133,33.3224,33.3041,33.3224,81800.0
2015-04-13 15:55:00,36.31,36.34,36.31,36.32,117500.0,33.3224,33.35,33.3224,33.3316,117500.0
2015-04-14 09:30:00,36.42,36.44,36.31,36.38,66200.0,33.4234,33.4417,33.3224,33.3867,66200.0
2015-04-14 09:35:00,36.37,36.38,36.3,36.33,70700.0,33.3775,33.3867,33.3133,33.3408,70700.0
2015-04-14 09:40:00,36.33,36.34,36.27,36.29,227100.0,33.3408,33.35,33.2857,33.3041,227100.0
2015-04-14 09:45:00,36.29,36.3,36.23,36.25,133100.0,33.3041,33.3133,33.249,33.2674,133100.0
2015-04-14 09:50:00,36.25,36.27,36.15,36.18,295200.0,33.2674,33.2857,33.1756,33.2031,295200.0
2015-04-14 09:55:00,36.18,36.2,36.08,36.09,358100.0,33.2031,33.2215,33.1114,33.1205,358100.0
2015-04-14 10:00:00,36.08,36.11,35.99,35.99,88200.0,33.1114,33.1389,33.0288,33.0288,88200.0
2015-04-14 10:05:00,36.0,36.03,35.94,36.02,163800.0,33.0379,33.0655,32.9829,33.0563,163800.0
2015-04-14 10:10:00,36.02,36.14,36.02,36.13,136800.0,33.0563,33.1664,33.0563,33.1572,136800.0
2015-04-14 10:15:00,36.13,36.21,36.12,36.17,118800.0,33.1572,33.2307,33.1481,33.194,118800.0
2015-04-14 10:20:00,36.17,36.17,36.12,36.14,31600.0,33.194,33.194,33.1481,33.1664,31600.0
2015-04-14 10:25:00,36.14,36.17,36.14,36.16,18700.0,33.1664,33.194,33.1664,33.1848,18700.0
2015-04-14 10:30:00,36.16,36.17,36.13,36.14,39300.0,33.1848,33.194,33.1572,33.1664,39300.0
2015-04-14 10:35:00,36.14,36.15,36.11,36.15,13900.0,33.1664,33.1756,33.1389,33.1756,13900.0
2015-04-14 10:40:00,36.15,36.19,36.14,36.19,32300.0,33.1756,33.2123,33.1664,33.2123,32300.0
2015-04-14 10:45:00,36.19,36.25,36.19,36.25,14800.0,33.2123,33.2674,33.2123,33.2674,14800.0
2015-04-14 10:50:00,36.25,36.25,36.22,36.25,64400.0,33.2674,33.2674,33.2398,33.2674,64400.0
2015-04-14 10:55:00,36.26,36.27,36.21,36.23,15800.0,33.2765,33.2857,33.2307,33.249,15800.0
2015-04-14 11:00:00,36.23,36.23,36.21,36.23,17900.0,33.249,33.249,33.2307,33.249,17900.0
2015-04-14 11:05:00,36.23,36.28,36.23,36.28,55800.0,33.249,33.2949,33.249,33.2949,55800.0
2015-04-14 11:10:00,36.28,36.39,36.27,36.37,97400.0,33.2949,33.3959,33.2857,33.3775,97400.0
2015-04-14 11:15:00,36.39,36.44,36.39,36.4,20400.0,33.3959,33.4417,33.3959,33.405,20400.0
2015-04-14 11:20:00,36.41,36.41,36.38,36.39,11700.0,33.4142,33.4142,33.3867,33.3959,11700.0
2015-04-14 11:25:00,36.4,36.41,36.39,36.39,7000.0,33.405,33.4142,33.3959,33.3959,7000.0
2015-04-14 11:30:00,36.39,36.4,36.38,36.38,14800.0,33.3959,33.405,33.3867,33.3867,14800.0
2015-04-14 11:35:00,36.39,36.39,36.35,36.36,11800.0,33.3959,33.3959,33.3591,33.3683,11800.0
2015-04-14 11:40:00,36.36,36.37,36.34,36.36,8600.0,33.3683,33.3775,33.35,33.3683,8600.0
2015-04-14 11:45:00,36.37,36.39,36.37,36.38,6900.0,33.3775,33.3959,33.3775,33.3867,6900.0
2015-04-14 11:50:00,36.38,36.41,36.37,36.4,18100.0,33.3867,33.4142,33.3775,33.405,18100.0
2015-04-14 11:55:00,36.41,36.41,36.39,36.4,71100.0,33.4142,33.4142,33.3959,33.405,71100.0
2015-04-14 12:00:00,36.41,36.43,36.41,36.41,6600.0,33.4142,33.4326,33.4142,33.4142,6600.0
2015-04-14 12:05:00,36.41,36.44,36.41,36.41,7000.0,33.4142,33.4417,33.4142,33.4142,7000.0
2015-04-14 12:10:00,36.42,36.42,36.4,36.41,9400.0,33.4234,33.4234,33.405,33.4142,9400.0
2015-04-14 12:15:00,36.41,36.42,36.38,36.39,8900.0,33.4142,33.4234,33.3867,33.3959,8900.0
2015-04-14 12:20:00,36.39,36.41,36.39,36.41,4500.0,33.3959,33.4142,33.3959,33.4142,4500.0
2015-04-14 12:25:00,36.4,36.43,36.4,36.42,5800.0,33.405,33.4326,33.405,33.4234,5800.0
2015-04-14 12:30:00,36.42,36.48,36.42,36.47,18600.0,33.4234,33.4784,33.4234,33.4693,18600.0
2015-04-14 12:35:00,36.47,36.52,36.47,36.48,142700.0,33.4693,33.5152,33.4693,33.4784,142700.0
2015-04-14 12:40:00,36.48,36.49,36.46,36.47,6900.0,33.4784,33.4876,33.4601,33.4693,6900.0
2015-04-14 12:45:00,36.47,36.47,36.46,36.46,4800.0,33.4693,33.4693,33.4601,33.4601,4800.0
2015-04-14 12:50:00,36.46,36.47,36.44,36.45,6300.0,33.4601,33.4693,33.4417,33.4509,6300.0
2015-04-14 12:55:00,36.45,36.45,36.43,36.45,6800.0,33.4509,33.4509,33.4326,33.4509,6800.0
2015-04-14 13:00:00,36.45,36.46,36.44,36.45,5200.0,33.4509,33.4601,33.4417,33.4509,5200.0
2015-04-14 13:05:00,36.45,36.47,36.44,36.46,8500.0,33.4509,33.4693,33.4417,33.4601,8500.0
2015-04-14 13:10:00,36.45,36.46,36.43,36.43,3700.0,33.4509,33.4601,33.4326,33.4326,3700.0
2015-04-14 13:15:00,36.43,36.46,36.43,36.45,25500.0,33.4326,33.4601,33.4326,33.4509,25500.0
2015-04-14 13:20:00,36.46,36.48,36.45,36.47,5000.0,33.4601,33.4784,33.4509,33.4693,5000.0
2015-04-14 13:25:00,36.46,36.48,36.46,36.48,2400.0,33.4601,33.4784,33.4601,33.4784,2400.0
2015-04-14 13:30:00,36.48,36.49,36.48,36.48,11400.0,33.4784,33.4876,33.4784,33.4784,11400.0
2015-04-14 13:35:00,36.48,36.5,36.48,36.48,5000.0,33.4784,33.4968,33.4784,33.4784,5000.0
2015-04-14 13:40:00,36.48,36.5,36.48,36.49,6100.0,33.4784,33.4968,33.4784,33.4876,6100.0
2015-04-14 13:45:00,36.49,36.5,36.48,36.49,8000.0,33.4876,33.4968,33.4784,33.4876,8000.0
2015-04-14 13:50:00,36.49,36.51,36.48,36.5,15000.0,33.4876,33.506,33.4784,33.4968,15000.0
2015-04-14 13:55:00,36.5,36.51,36.49,36.5,4500.0,33.4968,33.506,33.4876,33.4968,4500.0
2015-04-14 14:00:00,36.49,36.49,36.47,36.49,13300.0,33.4876,33.4876,33.4693,33.4876,13300.0
2015-04-14 14:05:00,36.49,36.53,36.48,36.51,9600.0,33.4876,33.5243,33.4784,33.506,9600.0
2015-04-14 14:10:00,36.5,36.52,36.5,36.51,12500.0,33.4968,33.5152,33.4968,33.506,12500.0
2015-04-14 14:15:00,36.52,36.53,36.51,36.52,5500.0,33.5152,33.5243,33.506,33.5152,5500.0
2015-04-14 14:20:00,36.52,36.52,36.48,36.48,9700.0,33.5152,33.5152,33.4784,33.4784,9700.0
2015-04-14 14:25:00,36.48,36.51,36.48,36.51,7700.0,33.4784,33.506,33.4784,33.506,7700.0
2015-04-14 14:30:00,36.51,36.52,36.48,36.49,9200.0,33.506,33.5152,33.4784,33.4876,9200.0
2015-04-14 14:35:00,36.48,36.51,36.47,36.47,12100.0,33.4784,33.506,33.4693,33.4693,12100.0
2015-04-14 14:40:00,36.47,36.49,36.46,36.48,13600.0,33.4693,33.4876,33.4601,33.4784,13600.0
2015-04-14 14:45:00,36.48,36.49,36.47,36.48,5700.0,33.4784,33.4876,33.4693,33.4784,5700.0
2015-04-14 14:50:00,36.48,36.5,36.47,36.49,8300.0,33.4784,33.4968,33.4693,33.4876,8300.0
2015-04-14 14:55:00,36.5,36.53,36.49,36.52,21000.0,33.4968,33.5243,33.4876,33.5152,21000.0
2015-04-14 15:00:00,36.52,36.55,36.51,36.52,14300.0,33.5152,33.5427,33.506,33.5152,14300.0
2015-04-14 15:05:00,36.52,36.53,36.51,36.51,19100.0,33.5152,33.5243,33.506,33.506,19100.0
2015-04-14 15:10:00,36.52,36.54,36.51,36.54,10600.0,33.5152,33.5335,33.506,33.5335,10600.0
2015-04-14 15:15:00,36.53,36.54,36.53,36.53,7600.0,33.5243,33.5335,33.5243,33.5243,7600.0
2015-04-14 15:20:00,36.53,36.54,36.51,36.52,38000.0,33.5243,33.5335,33.506,33.5152,38000.0
2015-04-14 15:25:00,36.52,36.52,36.5,36.52,9900.0,33.5152,33.5152,33.4968,33.5152,9900.0
2015-04-14 15:30:00,36.52,36.55,36.51,36.52,25200.0,33.5152,33.5427,33.506,33.5152,25200.0
2015-04-14 15:35:00,36.52,36.54,36.51,36.54,15100.0,33.5152,33.5335,33.506,33.5335,15100.0
2015-04-14 15:40:00,36.54,36.55,36.52,36.54,35400.0,33.5335,33.5427,33.5152,33.5335,35400.0
2015-04-14 15:45:00,36.54,36.55,36.53,36.55,22600.0,33.5335,33.5427,33.5243,33.5427,22600.0
2015-04-14 15:50:00,36.54,36.55,36.52,36.52,37600.0,33.5335,33.5427,33.5152,33.5152,37600.0
2015-04-14 15:55:00,36.52,36.53,36.49,36.52,111600.0,33.5152,33.5243,33.4876,33.5152,111600.0
2015-04-15 09:30:00,36.6,36.66,36.42,36.62,56800.0,33.5886,33.6436,33.4234,33.6069,56800.0
2015-04-15 09:35:00,36.61,36.62,36.52,36.59,43100.0,33.5977,33.6069,33.5152,33.5794,43100.0
2015-04-15 09:40:00,36.58,36.62,36.54,36.62,27800.0,33.5702,33.6069,33.5335,33.6069,27800.0
2015-04-15 09:45:00,36.63,36.69,36.62,36.68,53200.0,33.6161,33.6712,33.6069,33.662,53200.0
2015-04-15 09:50:00,36.69,36.73,36.66,36.67,32400.0,33.6712,33.7079,33.6436,33.6528,32400.0
2015-04-15 09:55:00,36.67,36.68,36.62,36.65,25200.0,33.6528,33.662,33.6069,33.6345,25200.0
2015-04-15 10:00:00,36.66,36.86,36.65,36.84,429600.0,33.6436,33.8272,33.6345,33.8088,429600.0
2015-04-15 10:05:00,36.84,36.88,36.79,36.84,217900.0,33.8088,33.8455,33.7629,33.8088,217900.0
2015-04-15 10:10:00,36.84,36.84,36.77,36.79,32200.0,33.8088,33.8088,33.7446,33.7629,32200.0
2015-04-15 10:15:00,36.78,36.86,36.74,36.79,83200.0,33.7538,33.8272,33.7171,33.7629,83200.0
2015-04-15 10:20:00,36.79,36.81,36.77,36.78,17800.0,33.7629,33.7813,33.7446,33.7538,17800.0
2015-04-15 10:25:00,36.78,36.78,36.74,36.74,21900.0,33.7538,33.7538,33.7171,33.7171,21900.0
2015-04-15 10:30:00,36.74,36.76,36.74,36.75,30500.0,33.7171,33.7354,33.7171,33.7262,30500.0
2015-04-15 10:35:00,36.75,36.78,36.74,36.76,13100.0,33.7262,33.7538,33.7171,33.7354,13100.0
2015-04-15 10:40:00,36.77,36.8,36.76,36.8,20700.0,33.7446,33.7721,33.7354,33.7721,20700.0
2015-04-15 10:45:00,36.8,36.83,36.8,36.82,46700.0,33.7721,33.7996,33.7721,33.7905,46700.0
2015-04-15 10:50:00,36.83,36.84,36.82,36.82,19600.0,33.7996,33.8088,33.7905,33.7905,19600.0
2015-04-15 10:55:00,36.83,36.84,36.8,36.82,21800.0,33.7996,33.8088,33.7721,33.7905,21800.0
2015-04-15 11:00:00,36.82,36.83,36.8,36.81,22000.0,33.7905,33.7996,33.7721,33.7813,22000.0
2015-04-15 11:05:00,36.81,36.81,36.78,36.8,29200.0,33.7813,33.7813,33.7538,33.7721,29200.0
2015-04-15 11:10:00,36.8,36.82,36.8,36.81,23300.0,33.7721,33.7905,33.7721,33.7813,23300.0
2015-04-15 11:15:00,36.81,36.82,36.79,36.79,13900.0,33.7813,33.7905,33.7629,33.7629,13900.0
2015-04-15 11:20:00,36.79,36.79,36.76,36.76,13600.0,33.7629,33.7629,33.7354,33.7354,13600.0
2015-04-15 11:25:00,36.76,36.77,36.75,36.77,13300.0,33.7354,33.7446,33.7262,33.7446,13300.0
2015-04-15 11:30:00,36.77,36.78,36.75,36.75,15600.0,33.7446,33.7538,33.7262,33.7262,15600.0
2015-04-15 11:35:00,36.75,36.77,36.74,36.74,28200.0,33.7262,33.7446,33.7171,33.7171,28200.0
2015-04-15 11:40:00,36.74,36.74,36.72,36.74,14100.0,33.7171,33.7171,33.6987,33.7171,14100.0
2015-04-15 11:45:00,36.74,36.75,36.72,36.73,32300.0,33.7171,33.7262,33.6987,33.7079,32300.0
2015-04-15 11:50:00,36.73,36.75,36.73,36.75,8600.0,33.7079,33.7262,33.7079,33.7262,8600.0
2015-04-15 11:55:00,36.75,36.77,36.74,36.75,14500.0,33.7262,33.7446,33.7171,33.7262,14500.0
2015-04-15 12:00:00,36.75,36.76,36.74,36.75,4100.0,33.7262,33.7354,33.7171,33.7262,4100.0
2015-04-15 12:05:00,36.75,36.77,36.73,36.76,30500.0,33.7262,33.7446,33.7079,33.7354,30500.0
2015-04-15 12:10:00,36.76,36.77,36.73,36.73,22900.0,33.7354,33.7446,33.7079,33.7079,22900.0
2015-04-15 12:15:00,36.74,36.77,36.74,36.75,15000.0,33.7171,33.7446,33.7171,33.7262,15000.0
2015-04-15 12:20:00,36.74,36.77,36.74,36.76,27100.0,33.7171,33.7446,33.7171,33.7354,27100.0
2015-04-15 12:25:00,36.75,36.76,36.73,36.73,5600.0,33.7262,33.7354,33.7079,33.7079,5600.0
2015-04-15 12:30:00,36.73,36.73,36.69,36.7,13700.0,33.7079,33.7079,33.6712,33.6803,13700.0
2015-04-15 12:35:00,36.7,36.71,36.69,36.71,25100.0,33.6803,33.6895,33.6712,33.6895,25100.0
2015-04-15 12:40:00,36.7,36.74,36.7,36.74,17300.0,33.6803,33.7171,33.6803,33.7171,17300.0
2015-04-15 12:45:00,36.73,36.74,36.72,36.73,6500.0,33.7079,33.7171,33.6987,33.7079,6500.0
2015-04-15 12:50:00,36.72,36.72,36.7,36.72,15300.0,33.6987,33.6987,33.6803,33.6987,15300.0
2015-04-15 12:55:00,36.72,36.72,36.71,36.71,9800.0,33.6987,33.6987,33.6895,33.6895,9800.0
2015-04-15 13:00:00,36.71,36.72,36.7,36.71,6500.0,33.6895,33.6987,33.6803,33.6895,6500.0
2015-04-15 13:05:00,36.7,36.7,36.69,36.69,5200.0,33.6803,33.6803,33.6712,33.6712,5200.0
2015-04-15 13:10:00,36.69,36.71,36.68,36.7,15900.0,33.6712,33.6895,33.662,33.6803,15900.0
2015-04-15 13:15:00,36.71,36.72,36.7,36.71,8900.0,33.6895,33.6987,33.6803,33.6895,8900.0
2015-04-15 13:20:00,36.71,36.71,36.7,36.71,9000.0,33.6895,33.6895,33.6803,33.6895,9000.0
2015-04-15 13:25:00,36.71,36.75,36.7,36.74,41400.0,33.6895,33.7262,33.6803,33.7171,41400.0
2015-04-15 13:30:00,36.74,36.75,36.71,36.72,7700.0,33.7171,33.7262,33.6895,33.6987,7700.0
2015-04-15 13:35:00,36.73,36.73,36.72,36.72,8500.0,33.7079,33.7079,33.6987,33.6987,8500.0
2015-04-15 13:40:00,36.72,36.72,36.71,36.72,11500.0,33.6987,33.6987,33.6895,33.6987,11500.0
2015-04-15 13:45:00,36.73,36.73,36.72,36.73,6500.0,33.7079,33.7079,33.6987,33.7079,6500.0
2015-04-15 13:50:00,36.72,36.73,36.72,36.73,10200.0,33.6987,33.7079,33.6987,33.7079,10200.0
2015-04-15 13:55:00,36.73,36.73,36.7,36.71,9200.0,33.7079,33.7079,33.6803,33.6895,9200.0
2015-04-15 14:00:00,36.71,36.73,36.7,36.72,16400.0,33.6895,33.7079,33.6803,33.6987,16400.0
2015-04-15 14:05:00,36.73,36.75,36.72,36.74,9900.0,33.7079,33.7262,33.6987,33.7171,9900.0
2015-04-15 14:10:00,36.73,36.75,36.72,36.73,9300.0,33.7079,33.7262,33.6987,33.7079,9300.0
2015-04-15 14:15:00,36.72,36.77,36.71,36.76,130000.0,33.6987,33.7446,33.6895,33.7354,130000.0
2015-04-15 14:20:00,36.76,36.76,36.74,36.76,107400.0,33.7354,33.7354,33.7171,33.7354,107400.0
2015-04-15 14:25:00,36.76,36.77,36.74,36.77,21000.0,33.7354,33.7446,33.7171,33.7446,21000.0
2015-04-15 14:30:00,36.76,36.78,36.76,36.77,37000.0,33.7354,33.7538,33.7354,33.7446,37000.0
2015-04-15 14:35:00,36.76,36.76,36.74,36.75,18600.0,33.7354,33.7354,33.7171,33.7262,18600.0
2015-04-15 14:40:00,36.75,36.79,36.75,36.78,33800.0,33.7262,33.7629,33.7262,33.7538,33800.0
2015-04-15 14:45:00,36.78,36.78,36.76,36.77,16800.0,33.7538,33.7538,33.7354,33.7446,16800.0
2015-04-15 14:50:00,36.76,36.77,36.75,36.77,13900.0,33.7354,33.7446,33.7262,33.7446,13900.0
2015-04-15 14:55:00,36.76,36.78,36.75,36.76,17900.0,33.7354,33.7538,33.7262,33.7354,17900.0
2015-04-15 15:00:00,36.76,36.77,36.75,36.77,20600.0,33.7354,33.7446,33.7262,33.7446,20600.0
2015-04-15 15:05:00,36.76,36.78,36.76,36.77,23000.0,33.7354,33.7538,33.7354,33.7446,23000.0
2015-04-15 15:10:00,36.77,36.78,36.75,36.76,27500.0,33.7446,33.7538,33.7262,33.7354,27500.0
2015-04-15 15:15:00,36.76,36.77,36.75,36.77,15300.0,33.7354,33.7446,33.7262,33.7446,15300.0
2015-04-15 15:20:00,36.77,36.77,36.75,36.75,11400.0,33.7446,33.7446,33.7262,33.7262,11400.0
2015-04-15 15:25:00,36.75,36.75,36.72,36.73,31600.0,33.7262,33.7262,33.6987,33.7079,31600.0
2015-04-15 15:30:00,36.74,36.75,36.72,36.72,60600.0,33.7171,33.7262,33.6987,33.6987,60600.0
2015-04-15 15:35:00,36.73,36.73,36.7,36.7,49400.0,33.7079,33.7079,33.6803,33.6803,49400.0
2015-04-15 15:40:00,36.7,36.71,36.68,36.68,55800.0,33.6803,33.6895,33.662,33.662,55800.0
2015-04-15 15:45:00,36.68,36.68,36.65,36.66,60300.0,33.662,33.662,33.6345,33.6436,60300.0
2015-04-15 15:50:00,36.66,36.67,36.65,36.67,112800.0,33.6436,33.6528,33.6345,33.6528,112800.0
2015-04-15 15:55:00,36.66,36.68,36.65,36.66,198800.0,33.6436,33.662,33.6345,33.6436,198800.0
2015-04-16 09:30:00,36.59,36.59,36.26,36.26,235900.0,33.5794,33.5794,33.2765,33.2765,235900.0
2015-04-16 09:35:00,36.26,36.27,36.16,36.21,138400.0,33.2765,33.2857,33.1848,33.2307,138400.0
2015-04-16 09:40:00,36.22,36.26,36.2,36.22,120600.0,33.2398,33.2765,33.2215,33.2398,120600.0
2015-04-16 09:45:00,36.22,36.25,36.18,36.2,23800.0,33.2398,33.2674,33.2031,33.2215,23800.0
2015-04-16 09:50:00,36.2,36.21,36.15,36.19,44200.0,33.2215,33.2307,33.1756,33.2123,44200.0
2015-04-16 09:55:00,36.19,36.21,36.15,36.15,65700.0,33.2123,33.2307,33.1756,33.1756,65700.0
2015-04-16 10:00:00,36.15,36.17,36.08,36.14,376100.0,33.1756,33.194,33.1114,33.1664,376100.0
2015-04-16 10:05:00,36.15,36.17,36.13,36.13,28700.0,33.1756,33.194,33.1572,33.1572,28700.0
2015-04-16 10:10:00,36.14,36.18,36.13,36.13,57500.0,33.1664,33.2031,33.1572,33.1572,57500.0
2015-04-16 10:15:00,36.14,36.15,36.11,36.13,55600.0,33.1664,33.1756,33.1389,33.1572,55600.0
2015-04-16 10:20:00,36.12,36.13,36.06,36.08,195900.0,33.1481,33.1572,33.093,33.1114,195900.0
2015-04-16 10:25:00,36.08,36.08,36.06,36.07,66400.0,33.1114,33.1114,33.093,33.1022,66400.0
2015-04-16 10:30:00,36.06,36.07,36.03,36.03,186400.0,33.093,33.1022,33.0655,33.0655,186400.0
2015-04-16 10:35:00,36.03,36.06,36.02,36.06,41500.0,33.0655,33.093,33.0563,33.093,41500.0
2015-04-16 10:40:00,36.07,36.14,36.07,36.13,115400.0,33.1022,33.1664,33.1022,33.1572,115400.0
2015-04-16 10:45:00,36.14,36.16,36.12,36.14,26900.0,33.1664,33.1848,33.1481,33.1664,26900.0
2015-04-16 10:50:00,36.14,36.16,36.1,36.12,42400.0,33.1664,33.1848,33.1297,33.1481,42400.0
2015-04-16 10:55:00,36.12,36.13,36.11,36.12,52600.0,33.1481,33.1572,33.1389,33.1481,52600.0
2015-04-16 11:00:00,36.12,36.14,36.11,36.12,22800.0,33.1481,33.1664,33.1389,33.1481,22800.0
2015-04-16 11:05:00,36.13,36.14,36.11,36.11,22900.0,33.1572,33.1664,33.1389,33.1389,22900.0
2015-04-16 11:10:00,36.12,36.13,36.11,36.13,29900.0,33.1481,33.1572,33.1389,33.1572,29900.0
2015-04-16 11:15:00,36.13,36.16,36.12,36.15,22900.0,33.1572,33.1848,33.1481,33.1756,22900.0
2015-04-16 11:20:00,36.15,36.16,36.14,36.16,12000.0,33.1756,33.1848,33.1664,33.1848,12000.0
2015-04-16 11:25:00,36.16,36.17,36.13,36.14,36600.0,33.1848,33.194,33.1572,33.1664,36600.0
2015-04-16 11:30:00,36.14,36.16,36.13,36.14,13400.0,33.1664,33.1848,33.1572,33.1664,13400.0
2015-04-16 11:35:00,36.15,36.16,36.13,36.14,20400.0,33.1756,33.1848,33.1572,33.1664,20400.0
2015-04-16 11:40:00,36.14,36.14,36.12,36.12,20800.0,33.1664,33.1664,33.1481,33.1481,20800.0
2015-04-16 11:45:00,36.12,36.16,36.12,36.14,18000.0,33.1481,33.1848,33.1481,33.1664,18000.0
2015-04-16 11:50:00,36.15,36.18,36.14,36.17,13500.0,33.1756,33.2031,33.1664,33.194,13500.0
2015-04-16 11:55:00,36.17,36.17,36.13,36.14,17900.0,33.194,33.194,33.1572,33.1664,17900.0
2015-04-16 12:00:00,36.15,36.16,36.14,36.15,78800.0,33.1756,33.1848,33.1664,33.1756,78800.0
2015-04-16 12:05:00,36.16,36.16,36.14,36.15,20100.0,33.1848,33.1848,33.1664,33.1756,20100.0
2015-04-16 12:10:00,36.14,36.15,36.13,36.14,44000.0,33.1664,33.1756,33.1572,33.1664,44000.0
2015-04-16 12:15:00,36.15,36.15,36.14,36.15,6700.0,33.1756,33.1756,33.1664,33.1756,6700.0
2015-04-16 12:20:00,36.15,36.17,36.14,36.15,83200.0,33.1756,33.194,33.1664,33.1756,83200.0
2015-04-16 12:25:00,36.15,36.17,36.14,36.15,13100.0,33.1756,33.194,33.1664,33.1756,13100.0
2015-04-16 12:30:00,36.15,36.15,36.13,36.14,8400.0,33.1756,33.1756,33.1572,33.1664,8400.0
2015-04-16 12:35:00,36.14,36.14,36.12,36.14,14700.0,33.1664,33.1664,33.1481,33.1664,14700.0
2015-04-16 12:40:00,36.13,36.14,36.12,36.13,9300.0,33.1572,33.1664,33.1481,33.1572,9300.0
2015-04-16 12:45:00,36.13,36.13,36.12,36.12,19600.0,33.1572,33.1572,33.1481,33.1481,19600.0
2015-04-16 12:50:00,36.12,36.13,36.11,36.12,11400.0,33.1481,33.1572,33.1389,33.1481,11400.0
2015-04-16 12:55:00,36.12,36.13,36.1,36.11,21000.0,33.1481,33.1572,33.1297,33.1389,21000.0
2015-04-16 13:00:00,36.1,36.13,36.1,36.12,11800.0,33.1297,33.1572,33.1297,33.1481,11800.0
2015-04-16 13:05:00,36.13,36.13,36.11,36.11,17800.0,33.1572,33.1572,33.1389,33.1389,17800.0
2015-04-16 13:10:00,36.12,36.13,36.11,36.11,10900.0,33.1481,33.1572,33.1389,33.1389,10900.0
2015-04-16 13:15:00,36.11,36.12,36.11,36.12,11200.0,33.1389,33.1481,33.1389,33.1481,11200.0
2015-04-16 13:20:00,36.12,36.13,36.11,36.11,30900.0,33.1481,33.1572,33.1389,33.1389,30900.0
2015-04-16 13:25:00,36.11,36.11,36.05,36.08,36900.0,33.1389,33.1389,33.0838,33.1114,36900.0
2015-04-16 13:30:00,36.08,36.08,36.06,36.07,7900.0,33.1114,33.1114,33.093,33.1022,7900.0
2015-04-16 13:35:00,36.08,36.11,36.08,36.09,10500.0,33.1114,33.1389,33.1114,33.1205,10500.0
2015-04-16 13:40:00,36.09,36.11,36.09,36.11,15900.0,33.1205,33.1389,33.1205,33.1389,15900.0
2015-04-16 13:45:00,36.12,36.15,36.11,36.15,9600.0,33.1481,33.1756,33.1389,33.1756,9600.0
2015-04-16 13:50:00,36.15,36.15,36.14,36.14,12800.0,33.1756,33.1756,33.1664,33.1664,12800.0
2015-04-16 13:55:00,36.14,36.16,36.13,36.14,27000.0,33.1664,33.1848,33.1572,33.1664,27000.0
2015-04-16 14:00:00,36.13,36.14,36.09,36.09,140500.0,33.1572,33.1664,33.1205,33.1205,140500.0
2015-04-16 14:05:00,36.09,36.11,36.08,36.1,31600.0,33.1205,33.1389,33.1114,33.1297,31600.0
2015-04-16 14:10:00,36.1,36.11,36.09,36.1,10800.0,33.1297,33.1389,33.1205,33.1297,10800.0
2015-04-16 14:15:00,36.1,36.14,36.1,36.14,13300.0,33.1297,33.1664,33.1297,33.1664,13300.0
2015-04-16 14:20:00,36.13,36.14,36.12,36.12,23200.0,33.1572,33.1664,33.1481,33.1481,23200.0
2015-04-16 14:25:00,36.12,36.13,36.11,36.12,9800.0,33.1481,33.1572,33.1389,33.1481,9800.0
2015-04-16 14:30:00,36.12,36.14,36.12,36.13,11400.0,33.1481,33.1664,33.1481,33.1572,11400.0
2015-04-16 14:35:00,36.12,36.14,36.12,36.13,5200.0,33.1481,33.1664,33.1481,33.1572,5200.0
2015-04-16 14:40:00,36.14,36.14,36.13,36.13,8700.0,33.1664,33.1664,33.1572,33.1572,8700.0
2015-04-16 14:45:00,36.13,36.14,36.11,36.11,9200.0,33.1572,33.1664,33.1389,33.1389,9200.0
2015-04-16 14:50:00,36.11,36.11,36.1,36.11,15900.0,33.1389,33.1389,33.1297,33.1389,15900.0
2015-04-16 14:55:00,36.1,36.13,36.09,36.09,13300.0,33.1297,33.1572,33.1205,33.1205,13300.0
2015-04-16 15:00:00,36.1,36.13,36.1,36.11,26100.0,33.1297,33.1572,33.1297,33.1389,26100.0
2015-04-16 15:05:00,36.11,36.12,36.1,36.1,13500.0,33.1389,33.1481,33.1297,33.1297,13500.0
2015-04-16 15:10:00,36.11,36.12,36.1,36.11,26400.0,33.1389,33.1481,33.1297,33.1389,26400.0
2015-04-16 15:15:00,36.11,36.12,36.09,36.1,37400.0,33.1389,33.1481,33.1205,33.1297,37400.0
2015-04-16 15:20:00,36.1,36.11,36.08,36.08,14100.0,33.1297,33.1389,33.1114,33.1114,14100.0
2015-04-16 15:25:00,36.08,36.08,36.05,36.05,41900.0,33.1114,33.1114,33.0838,33.0838,41900.0
2015-04-16 15:30:00,36.06,36.07,36.05,36.06,27100.0,33.093,33.1022,33.0838,33.093,27100.0
2015-04-16 15:35:00,36.06,36.08,36.06,36.07,15800.0,33.093,33.1114,33.093,33.1022,15800.0
2015-04-16 15:40:00,36.07,36.07,36.05,36.07,88400.0,33.1022,33.1022,33.0838,33.1022,88400.0
2015-04-16 15:45:00,36.06,36.06,36.03,36.03,72500.0,33.093,33.093,33.0655,33.0655,72500.0
2015-04-16 15:50:00,36.03,36.03,36.02,36.02,136300.0,33.0655,33.0655,33.0563,33.0563,136300.0
2015-04-16 15:55:00,36.02,36.04,36.02,36.03,534500.0,33.0563,33.0746,33.0563,33.0655,534500.0
2015-04-17 09:30:00,35.81,35.92,35.62,35.66,76800.0,32.8636,32.9645,32.6892,32.7259,76800.0
2015-04-17 09:35:00,35.68,35.77,35.68,35.69,96400.0,32.7443,32.8269,32.7443,32.7534,96400.0
2015-04-17 09:40:00,35.69,35.71,35.61,35.62,44300.0,32.7534,32.7718,32.68,32.6892,44300.0
2015-04-17 09:45:00,35.63,35.63,35.55,35.6,72600.0,32.6984,32.6984,32.625,32.6709,72600.0
2015-04-17 09:50:00,35.59,35.6,35.55,35.56,155400.0,32.6617,32.6709,32.625,32.6341,155400.0
2015-04-17 09:55:00,35.55,35.59,35.53,35.56,74900.0,32.625,32.6617,32.6066,32.6341,74900.0
2015-04-17 10:00:00,35.56,35.58,35.49,35.53,70700.0,32.6341,32.6525,32.5699,32.6066,70700.0
2015-04-17 10:05:00,35.52,35.52,35.43,35.44,311900.0,32.5974,32.5974,32.5148,32.524,311900.0
2015-04-17 10:10:00,35.44,35.48,35.41,35.42,147600.0,32.524,32.5607,32.4965,32.5057,147600.0
2015-04-17 10:15:00,35.42,35.48,35.4,35.44,100700.0,32.5057,32.5607,32.4873,32.524,100700.0
2015-04-17 10:20:00,35.44,35.44,35.37,35.42,129000.0,32.524,32.524,32.4598,32.5057,129000.0
2015-04-17 10:25:00,35.42,35.42,35.37,35.4,46800.0,32.5057,32.5057,32.4598,32.4873,46800.0
2015-04-17 10:30:00,35.4,35.45,35.39,35.45,28100.0,32.4873,32.5332,32.4781,32.5332,28100.0
2015-04-17 10:35:00,35.45,35.46,35.42,35.43,30600.0,32.5332,32.5424,32.5057,32.5148,30600.0
2015-04-17 10:40:00,35.43,35.47,35.42,35.47,25600.0,32.5148,32.5515,32.5057,32.5515,25600.0
2015-04-17 10:45:00,35.47,35.48,35.42,35.42,80700.0,32.5515,32.5607,32.5057,32.5057,80700.0
2015-04-17 10:50:00,35.41,35.44,35.41,35.43,54100.0,32.4965,32.524,32.4965,32.5148,54100.0
2015-04-17 10:55:00,35.43,35.45,35.41,35.41,56200.0,32.5148,32.5332,32.4965,32.4965,56200.0
2015-04-17 11:00:00,35.41,35.41,35.36,35.37,50500.0,32.4965,32.4965,32.4506,32.4598,50500.0
2015-04-17 11:05:00,35.37,35.41,35.36,35.41,25000.0,32.4598,32.4965,32.4506,32.4965,25000.0
2015-04-17 11:10:00,35.41,35.48,35.4,35.48,13300.0,32.4965,32.5607,32.4873,32.5607,13300.0
2015-04-17 11:15:00,35.48,35.55,35.47,35.55,19100.0,32.5607,32.625,32.5515,32.625,19100.0
2015-04-17 11:20:00,35.57,35.61,35.56,35.59,22600.0,32.6433,32.68,32.6341,32.6617,22600.0
2015-04-17 11:25:00,35.59,35.61,35.58,35.6,26400.0,32.6617,32.68,32.6525,32.6709,26400.0
2015-04-17 11:30:00,35.6,35.62,35.58,35.6,15400.0,32.6709,32.6892,32.6525,32.6709,15400.0
2015-04-17 11:35:00,35.61,35.62,35.55,35.56,31100.0,32.68,32.6892,32.625,32.6341,31100.0
2015-04-17 11:40:00,35.56,35.56,35.52,35.54,16000.0,32.6341,32.6341,32.5974,32.6158,16000.0
2015-04-17 11:45:00,35.54,35.57,35.53,35.56,5300.0,32.6158,32.6433,32.6066,32.6341,5300.0
2015-04-17 11:50:00,35.56,35.57,35.5,35.51,79100.0,32.6341,32.6433,32.5791,32.5883,79100.0
2015-04-17 11:55:00,35.53,35.56,35.53,35.53,43300.0,32.6066,32.6341,32.6066,32.6066,43300.0
2015-04-17 12:00:00,35.54,35.57,35.54,35.57,7800.0,32.6158,32.6433,32.6158,32.6433,7800.0
2015-04-17 12:05:00,35.57,35.58,35.55,35.58,8500.0,32.6433,32.6525,32.625,32.6525,8500.0
2015-04-17 12:10:00,35.58,35.61,35.58,35.61,5200.0,32.6525,32.68,32.6525,32.68,5200.0
2015-04-17 12:15:00,35.62,35.62,35.6,35.61,17800.0,32.6892,32.6892,32.6709,32.68,17800.0
2015-04-17 12:20:00,35.61,35.62,35.59,35.6,9000.0,32.68,32.6892,32.6617,32.6709,9000.0
2015-04-17 12:25:00,35.6,35.6,35.58,35.6,8200.0,32.6709,32.6709,32.6525,32.6709,8200.0
2015-04-17 12:30:00,35.6,35.62,35.59,35.62,5500.0,32.6709,32.6892,32.6617,32.6892,5500.0
2015-04-17 12:35:00,35.61,35.63,35.61,35.63,2300.0,32.68,32.6984,32.68,32.6984,2300.0
2015-04-17 12:40:00,35.62,35.62,35.6,35.61,15200.0,32.6892,32.6892,32.6709,32.68,15200.0
2015-04-17 12:45:00,35.61,35.63,35.61,35.63,8600.0,32.68,32.6984,32.68,32.6984,8600.0
2015-04-17 12:50:00,35.63,35.63,35.59,35.61,5800.0,32.6984,32.6984,32.6617,32.68,5800.0
2015-04-17 12:55:00,35.61,35.62,35.61,35.61,3700.0,32.68,32.6892,32.68,32.68,3700.0
2015-04-17 13:00:00,35.61,35.63,35.61,35.61,11100.0,32.68,32.6984,32.68,32.68,11100.0
2015-04-17 13:05:00,35.6,35.62,35.59,35.62,26300.0,32.6709,32.6892,32.6617,32.6892,26300.0
2015-04-17 13:10:00,35.61,35.62,35.59,35.62,16200.0,32.68,32.6892,32.6617,32.6892,16200.0
2015-04-17 13:15:00,35.62,35.67,35.62,35.67,9500.0,32.6892,32.7351,32.6892,32.7351,9500.0
2015-04-17 13:20:00,35.67,35.71,35.67,35.7,8600.0,32.7351,32.7718,32.7351,32.7626,8600.0
2015-04-17 13:25:00,35.7,35.72,35.69,35.71,14300.0,32.7626,32.781,32.7534,32.7718,14300.0
2015-04-17 13:30:00,35.7,35.71,35.66,35.66,10900.0,32.7626,32.7718,32.7259,32.7259,10900.0
2015-04-17 13:35:00,35.66,35.69,35.66,35.69,5600.0,32.7259,32.7534,32.7259,32.7534,5600.0
2015-04-17 13:40:00,35.68,35.68,35.62,35.63,31600.0,32.7443,32.7443,32.6892,32.6984,31600.0
2015-04-17 13:45:00,35.62,35.67,35.62,35.65,8900.0,32.6892,32.7351,32.6892,32.7167,8900.0
2015-04-17 13:50:00,35.66,35.66,35.61,35.61,12500.0,32.7259,32.7259,32.68,32.68,12500.0
2015-04-17 13:55:00,35.61,35.62,35.59,35.62,11900.0,32.68,32.6892,32.6617,32.6892,11900.0
2015-04-17 14:00:00,35.61,35.64,35.6,35.61,11200.0,32.68,32.7076,32.6709,32.68,11200.0
2015-04-17 14:05:00,35.6,35.62,35.56,35.57,14800.0,32.6709,32.6892,32.6341,32.6433,14800.0
2015-04-17 14:10:00,35.56,35.58,35.55,35.56,15100.0,32.6341,32.6525,32.625,32.6341,15100.0
2015-04-17 14:15:00,35.56,35.57,35.53,35.57,11400.0,32.6341,32.6433,32.6066,32.6433,11400.0
2015-04-17 14:20:00,35.56,35.6,35.56,35.6,7600.0,32.6341,32.6709,32.6341,32.6709,7600.0
2015-04-17 14:25:00,35.6,35.61,35.58,35.59,4100.0,32.6709,32.68,32.6525,32.6617,4100.0
2015-04-17 14:30:00,35.59,35.59,35.54,35.55,4200.0,32.6617,32.6617,32.6158,32.625,4200.0
2015-04-17 14:35:00,35.55,35.6,35.54,35.59,10600.0,32.625,32.6709,32.6158,32.6617,10600.0
2015-04-17 14:40:00,35.59,35.59,35.57,35.58,2600.0,32.6617,32.6617,32.6433,32.6525,2600.0
2015-04-17 14:45:00,35.59,35.59,35.56,35.57,9000.0,32.6617,32.6617,32.6341,32.6433,9000.0
2015-04-17 14:50:00,35.57,35.57,35.54,35.55,10300.0,32.6433,32.6433,32.6158,32.625,10300.0
2015-04-17 14:55:00,35.54,35.55,35.53,35.54,5400.0,32.6158,32.625,32.6066,32.6158,5400.0
2015-04-17 15:00:00,35.54,35.57,35.54,35.57,16300.0,32.6158,32.6433,32.6158,32.6433,16300.0
2015-04-17 15:05:00,35.56,35.57,35.54,35.55,8800.0,32.6341,32.6433,32.6158,32.625,8800.0
2015-04-17 15:10:00,35.55,35.59,35.55,35.59,8700.0,32.625,32.6617,32.625,32.6617,8700.0
2015-04-17 15:15:00,35.59,35.6,35.58,35.59,6000.0,32.6617,32.6709,32.6525,32.6617,6000.0
2015-04-17 15:20:00,35.58,35.59,35.54,35.56,50800.0,32.6525,32.6617,32.6158,32.6341,50800.0
2015-04-17 15:25:00,35.57,35.61,35.57,35.61,14900.0,32.6433,32.68,32.6433,32.68,14900.0
2015-04-17 15:30:00,35.61,35.67,35.6,35.67,30100.0,32.68,32.7351,32.6709,32.7351,30100.0
2015-04-17 15:35:00,35.67,35.69,35.65,35.68,40400.0,32.7351,32.7534,32.7167,32.7443,40400.0
2015-04-17 15:40:00,35.67,35.68,35.64,35.65,43800.0,32.7351,32.7443,32.7076,32.7167,43800.0
2015-04-17 15:45:00,35.65,35.65,35.62,35.62,66100.0,32.7167,32.7167,32.6892,32.6892,66100.0
2015-04-17 15:50:00,35.63,35.63,35.61,35.61,81400.0,32.6984,32.6984,32.68,32.68,81400.0
2015-04-17 15:55:00,35.62,35.65,35.61,35.63,202900.0,32.6892,32.7167,32.68,32.6984,202900.0
2015-04-20 09:30:00,35.98,35.98,35.62,35.82,201500.0,33.0196,33.0196,32.6892,32.8728,201500.0
2015-04-20 09:35:00,35.82,35.82,35.65,35.65,81600.0,32.8728,32.8728,32.7167,32.7167,81600.0
2015-04-20 09:40:00,35.65,35.71,35.64,35.69,62000.0,32.7167,32.7718,32.7076,32.7534,62000.0
2015-04-20 09:45:00,35.69,35.74,35.69,35.71,27700.0,32.7534,32.7993,32.7534,32.7718,27700.0
2015-04-20 09:50:00,35.71,35.75,35.68,35.69,77600.0,32.7718,32.8085,32.7443,32.7534,77600.0
2015-04-20 09:55:00,35.69,35.71,35.66,35.66,92800.0,32.7534,32.7718,32.7259,32.7259,92800.0
2015-04-20 10:00:00,35.67,35.73,35.65,35.65,51600.0,32.7351,32.7902,32.7167,32.7167,51600.0
2015-04-20 10:05:00,35.64,35.7,35.62,35.69,45000.0,32.7076,32.7626,32.6892,32.7534,45000.0
2015-04-20 10:10:00,35.68,35.68,35.62,35.62,29600.0,32.7443,32.7443,32.6892,32.6892,29600.0
2015-04-20 10:15:00,35.63,35.64,35.6,35.64,12600.0,32.6984,32.7076,32.6709,32.7076,12600.0
2015-04-20 10:20:00,35.64,35.64,35.62,35.62,16000.0,32.7076,32.7076,32.6892,32.6892,16000.0
2015-04-20 10:25:00,35.63,35.63,35.54,35.54,47600.0,32.6984,32.6984,32.6158,32.6158,47600.0
2015-04-20 10:30:00,35.54,35.58,35.54,35.58,10900.0,32.6158,32.6525,32.6158,32.6525,10900.0
2015-04-20 10:35:00,35.58,35.62,35.58,35.62,56600.0,32.6525,32.6892,32.6525,32.6892,56600.0
2015-04-20 10:40:00,35.62,35.66,35.61,35.62,29500.0,32.6892,32.7259,32.68,32.6892,29500.0
2015-04-20 10:45:00,35.63,35.64,35.62,35.64,8800.0,32.6984,32.7076,32.6892,32.7076,8800.0
2015-04-20 10:50:00,35.64,35.69,35.64,35.69,14000.0,32.7076,32.7534,32.7076,32.7534,14000.0
2015-04-20 10:55:00,35.69,35.72,35.67,35.69,5900.0,32.7534,32.781,32.7351,32.7534,5900.0
2015-04-20 11:00:00,35.69,35.78,35.69,35.78,59900.0,32.7534,32.836,32.7534,32.836,59900.0
2015-04-20 11:05:00,35.78,35.82,35.78,35.81,14600.0,32.836,32.8728,32.836,32.8636,14600.0
2015-04-20 11:10:00,35.8,35.81,35.77,35.77,16500.0,32.8544,32.8636,32.8269,32.8269,16500.0
2015-04-20 11:15:00,35.77,35.78,35.75,35.76,11800.0,32.8269,32.836,32.8085,32.8177,11800.0
2015-04-20 11:20:00,35.75,35.78,35.75,35.76,9300.0,32.8085,32.836,32.8085,32.8177,9300.0
2015-04-20 11:25:00,35.76,35.76,35.74,35.75,14100.0,32.8177,32.8177,32.7993,32.8085,14100.0
2015-04-20 11:30:00,35.76,35.78,35.72,35.73,50700.0,32.8177,32.836,32.781,32.7902,50700.0
2015-04-20 11:35:00,35.73,35.74,35.66,35.66,44700.0,32.7902,32.7993,32.7259,32.7259,44700.0
2015-04-20 11:40:00,35.66,35.66,35.63,35.63,68000.0,32.7259,32.7259,32.6984,32.6984,68000.0
2015-04-20 11:45:00,35.63,35.66,35.63,35.66,31300.0,32.6984,32.7259,32.6984,32.7259,31300.0
2015-04-20 11:50:00,35.66,35.69,35.65,35.68,30100.0,32.7259,32.7534,32.7167,32.7443,30100.0
2015-04-20 11:55:00,35.68,35.68,35.67,35.68,9800.0,32.7443,32.7443,32.7351,32.7443,9800.0
2015-04-20 12:00:00,35.68,35.7,35.66,35.66,32400.0,32.7443,32.7626,32.7259,32.7259,32400.0
2015-04-20 12:05:00,35.66,35.67,35.59,35.59,94500.0,32.7259,32.7351,32.6617,32.6617,94500.0
2015-04-20 12:10:00,35.59,35.61,35.58,35.6,70100.0,32.6617,32.68,32.6525,32.6709,70100.0
2015-04-20 12:15:00,35.59,35.61,35.54,35.6,87800.0,32.6617,32.68,32.6158,32.6709,87800.0
2015-04-20 12:20:00,35.6,35.63,35.6,35.62,18600.0,32.6709,32.6984,32.6709,32.6892,18600.0
2015-04-20 12:25:00,35.63,35.64,35.62,35.62,45900.0,32.6984,32.7076,32.6892,32.6892,45900.0
2015-04-20 12:30:00,35.61,35.62,35.59,35.59,9400.0,32.68,32.6892,32.6617,32.6617,9400.0
2015-04-20 12:35:00,35.58,35.6,35.58,35.58,10300.0,32.6525,32.6709,32.6525,32.6525,10300.0
2015-04-20 12:40:00,35.58,35.61,35.56,35.6,17100.0,32.6525,32.68,32.6341,32.6709,17100.0
2015-04-20 12:45:00,35.6,35.6,35.58,35.59,5600.0,32.6709,32.6709,32.6525,32.6617,5600.0
2015-04-20 12:50:00,35.59,35.6,35.58,35.58,21600.0,32.6617,32.6709,32.6525,32.6525,21600.0
2015-04-20 12:55:00,35.59,35.63,35.58,35.62,34300.0,32.6617,32.6984,32.6525,32.6892,34300.0
2015-04-20 13:00:00,35.63,35.65,35.62,35.63,46100.0,32.6984,32.7167,32.6892,32.6984,46100.0
2015-04-20 13:05:00,35.63,35.64,35.63,35.64,21200.0,32.6984,32.7076,32.6984,32.7076,21200.0
2015-04-20 13:10:00,35.63,35.67,35.63,35.65,21300.0,32.6984,32.7351,32.6984,32.7167,21300.0
2015-04-20 13:15:00,35.65,35.66,35.62,35.63,17600.0,32.7167,32.7259,32.6892,32.6984,17600.0
2015-04-20 13:20:00,35.63,35.64,35.61,35.61,28200.0,32.6984,32.7076,32.68,32.68,28200.0
2015-04-20 13:25:00,35.61,35.61,35.58,35.59,9500.0,32.68,32.68,32.6525,32.6617,9500.0
2015-04-20 13:30:00,35.59,35.61,35.56,35.56,11500.0,32.6617,32.68,32.6341,32.6341,11500.0
2015-04-20 13:35:00,35.56,35.58,35.54,35.57,28800.0,32.6341,32.6525,32.6158,32.6433,28800.0
2015-04-20 13:40:00,35.58,35.6,35.56,35.59,9200.0,32.6525,32.6709,32.6341,32.6617,9200.0
2015-04-20 13:45:00,35.59,35.59,35.56,35.58,4900.0,32.6617,32.6617,32.6341,32.6525,4900.0
2015-04-20 13:50:00,35.58,35.59,35.57,35.59,18000.0,32.6525,32.6617,32.6433,32.6617,18000.0
2015-04-20 13:55:00,35.59,35.61,35.59,35.59,66700.0,32.6617,32.68,32.6617,32.6617,66700.0
2015-04-20 14:00:00,35.59,35.64,35.59,35.63,18800.0,32.6617,32.7076,32.6617,32.6984,18800.0
2015-04-20 14:05:00,35.64,35.65,35.61,35.62,9400.0,32.7076,32.7167,32.68,32.6892,9400.0
2015-04-20 14:10:00,35.61,35.64,35.59,35.59,22900.0,32.68,32.7076,32.6617,32.6617,22900.0
2015-04-20 14:15:00,35.59,35.63,35.59,35.61,8500.0,32.6617,32.6984,32.6617,32.68,8500.0
2015-04-20 14:20:00,35.61,35.63,35.6,35.61,9400.0,32.68,32.6984,32.6709,32.68,9400.0
2015-04-20 14:25:00,35.61,35.62,35.6,35.6,3100.0,32.68,32.6892,32.6709,32.6709,3100.0
2015-04-20 14:30:00,35.6,35.6,35.59,35.59,1300.0,32.6709,32.6709,32.6617,32.6617,1300.0
2015-04-20 14:35:00,35.6,35.63,35.59,35.63,10500.0,32.6709,32.6984,32.6617,32.6984,10500.0
2015-04-20 14:40:00,35.63,35.64,35.63,35.64,3300.0,32.6984,32.7076,32.6984,32.7076,3300.0
2015-04-20 14:45:00,35.64,35.65,35.61,35.62,4400.0,32.7076,32.7167,32.68,32.6892,4400.0
2015-04-20 14:50:00,35.62,35.62,35.58,35.59,6400.0,32.6892,32.6892,32.6525,32.6617,6400.0
2015-04-20 14:55:00,35.59,35.62,35.59,35.62,7000.0,32.6617,32.6892,32.6617,32.6892,7000.0
2015-04-20 15:00:00,35.61,35.64,35.61,35.63,6500.0,32.68,32.7076,32.68,32.6984,6500.0
2015-04-20 15:05:00,35.64,35.64,35.61,35.64,34700.0,32.7076,32.7076,32.68,32.7076,34700.0
2015-04-20 15:10:00,35.65,35.67,35.64,35.67,8600.0,32.7167,32.7351,32.7076,32.7351,8600.0
2015-04-20 15:15:00,35.66,35.67,35.66,35.67,5700.0,32.7259,32.7351,32.7259,32.7351,5700.0
2015-04-20 15:20:00,35.67,35.68,35.65,35.66,8600.0,32.7351,32.7443,32.7167,32.7259,8600.0
2015-04-20 15:25:00,35.66,35.68,35.64,35.68,20900.0,32.7259,32.7443,32.7076,32.7443,20900.0
2015-04-20 15:30:00,35.68,35.7,35.67,35.69,25000.0,32.7443,32.7626,32.7351,32.7534,25000.0
2015-04-20 15:35:00,35.69,35.7,35.66,35.68,46000.0,32.7534,32.7626,32.7259,32.7443,46000.0
2015-04-20 15:40:00,35.68,35.71,35.67,35.7,48800.0,32.7443,32.7718,32.7351,32.7626,48800.0
2015-04-20 15:45:00,35.7,35.73,35.69,35.73,32400.0,32.7626,32.7902,32.7534,32.7902,32400.0
2015-04-20 15:50:00,35.73,35.74,35.71,35.73,41500.0,32.7902,32.7993,32.7718,32.7902,41500.0
2015-04-20 15:55:00,35.73,35.74,35.72,35.73,108400.0,32.7902,32.7993,32.781,32.7902,108400.0
2015-04-21 09:30:00,35.77,35.95,35.75,35.93,59200.0,32.8269,32.9921,32.8085,32.9737,59200.0
2015-04-21 09:35:00,35.93,35.96,35.8,35.89,85300.0,32.9737,33.0012,32.8544,32.937,85300.0
2015-04-21 09:40:00,35.88,35.97,35.86,35.92,77000.0,32.9278,33.0104,32.9095,32.9645,77000.0
2015-04-21 09:45:00,35.93,35.97,35.91,35.93,101400.0,32.9737,33.0104,32.9553,32.9737,101400.0
2015-04-21 09:50:00,35.93,35.98,35.88,35.98,103600.0,32.9737,33.0196,32.9278,33.0196,103600.0
2015-04-21 09:55:00,35.98,35.99,35.88,35.89,35900.0,33.0196,33.0288,32.9278,32.937,35900.0
2015-04-21 10:00:00,35.89,35.92,35.87,35.89,32100.0,32.937,32.9645,32.9186,32.937,32100.0
2015-04-21 10:05:00,35.89,35.89,35.84,35.86,16800.0,32.937,32.937,32.8911,32.9095,16800.0
2015-04-21 10:10:00,35.87,35.91,35.87,35.88,16900.0,32.9186,32.9553,32.9186,32.9278,16900.0
2015-04-21 10:15:00,35.88,35.91,35.87,35.89,18900.0,32.9278,32.9553,32.9186,32.937,18900.0
2015-04-21 10:20:00,35.89,35.91,35.88,35.9,20800.0,32.937,32.9553,32.9278,32.9462,20800.0
2015-04-21 10:25:00,35.91,35.92,35.88,35.88,27100.0,32.9553,32.9645,32.9278,32.9278,27100.0
2015-04-21 10:30:00,35.89,35.89,35.82,35.86,166700.0,32.937,32.937,32.8728,32.9095,166700.0
2015-04-21 10:35:00,35.86,35.9,35.86,35.89,14300.0,32.9095,32.9462,32.9095,32.937,14300.0
2015-04-21 10:40:00,35.89,35.89,35.87,35.88,12900.0,32.937,32.937,32.9186,32.9278,12900.0
2015-04-21 10:45:00,35.88,35.92,35.88,35.88,26400.0,32.9278,32.9645,32.9278,32.9278,26400.0
2015-04-21 10:50:00,35.87,35.93,35.87,35.93,10600.0,32.9186,32.9737,32.9186,32.9737,10600.0
2015-04-21 10:55:00,35.91,35.93,35.91,35.92,12800.0,32.9553,32.9737,32.9553,32.9645,12800.0
2015-04-21 11:00:00,35.92,35.97,35.92,35.97,12900.0,32.9645,33.0104,32.9645,33.0104,12900.0
2015-04-21 11:05:00,35.97,35.99,35.97,35.98,12600.0,33.0104,33.0288,33.0104,33.0196,12600.0
2015-04-21 11:10:00,35.99,35.99,35.94,35.96,25900.0,33.0288,33.0288,32.9829,33.0012,25900.0
2015-04-21 11:15:00,35.96,36.01,35.96,35.97,38200.0,33.0012,33.0471,33.0012,33.0104,38200.0
2015-04-21 11:20:00,35.97,36.0,35.97,35.97,9800.0,33.0104,33.0379,33.0104,33.0104,9800.0
2015-04-21 11:25:00,35.97,35.99,35.95,35.99,14400.0,33.0104,33.0288,32.9921,33.0288,14400.0
2015-04-21 11:30:00,35.99,36.0,35.98,35.99,14000.0,33.0288,33.0379,33.0196,33.0288,14000.0
2015-04-21 11:35:00,36.0,36.08,36.0,36.07,48500.0,33.0379,33.1114,33.0379,33.1022,48500.0
2015-04-21 11:40:00,36.07,36.07,36.04,36.04,17700.0,33.1022,33.1022,33.0746,33.0746,17700.0
2015-04-21 11:45:00,36.03,36.04,36.0,36.01,44800.0,33.0655,33.0746,33.0379,33.0471,44800.0
2015-04-21 11:50:00,36.01,36.02,35.99,36.02,33000.0,33.0471,33.0563,33.0288,33.0563,33000.0
2015-04-21 11:55:00,36.01,36.02,36.01,36.02,42000.0,33.0471,33.0563,33.0471,33.0563,42000.0
2015-04-21 12:00:00,36.02,36.05,36.02,36.05,106300.0,33.0563,33.0838,33.0563,33.0838,106300.0
2015-04-21 12:05:00,36.04,36.11,36.04,36.1,54700.0,33.0746,33.1389,33.0746,33.1297,54700.0
2015-04-21 12:10:00,36.1,36.14,36.09,36.14,39700.0,33.1297,33.1664,33.1205,33.1664,39700.0
2015-04-21 12:15:00,36.13,36.14,36.1,36.1,79800.0,33.1572,33.1664,33.1297,33.1297,79800.0
2015-04-21 12:20:00,36.1,36.12,36.1,36.12,87200.0,33.1297,33.1481,33.1297,33.1481,87200.0
2015-04-21 12:25:00,36.12,36.17,36.11,36.15,89000.0,33.1481,33.194,33.1389,33.1756,89000.0
2015-04-21 12:30:00,36.14,36.17,36.12,36.16,17500.0,33.1664,33.194,33.1481,33.1848,17500.0
2015-04-21 12:35:00,36.16,36.16,36.14,36.16,19100.0,33.1848,33.1848,33.1664,33.1848,19100.0
2015-04-21 12:40:00,36.16,36.16,36.13,36.13,17600.0,33.1848,33.1848,33.1572,33.1572,17600.0
2015-04-21 12:45:00,36.13,36.13,36.11,36.12,78300.0,33.1572,33.1572,33.1389,33.1481,78300.0
2015-04-21 12:50:00,36.12,36.13,36.11,36.11,20300.0,33.1481,33.1572,33.1389,33.1389,20300.0
2015-04-21 12:55:00,36.11,36.12,36.11,36.12,13400.0,33.1389,33.1481,33.1389,33.1481,13400.0
2015-04-21 13:00:00,36.12,36.13,36.1,36.11,108000.0,33.1481,33.1572,33.1297,33.1389,108000.0
2015-04-21 13:05:00,36.11,36.11,36.07,36.08,73500.0,33.1389,33.1389,33.1022,33.1114,73500.0
2015-04-21 13:10:00,36.08,36.14,36.08,36.14,36700.0,33.1114,33.1664,33.1114,33.1664,36700.0
2015-04-21 13:15:00,36.14,36.14,36.1,36.1,72200.0,33.1664,33.1664,33.1297,33.1297,72200.0
2015-04-21 13:20:00,36.11,36.12,36.1,36.12,65300.0,33.1389,33.1481,33.1297,33.1481,65300.0
2015-04-21 13:25:00,36.13,36.13,36.11,36.12,16000.0,33.1572,33.1572,33.1389,33.1481,16000.0
2015-04-21 13:30:00,36.12,36.12,36.09,36.1,14100.0,33.1481,33.1481,33.1205,33.1297,14100.0
2015-04-21 13:35:00,36.09,36.1,36.04,36.05,20500.0,33.1205,33.1297,33.0746,33.0838,20500.0
2015-04-21 13:40:00,36.05,36.06,36.04,36.05,8200.0,33.0838,33.093,33.0746,33.0838,8200.0
2015-04-21 13:45:00,36.05,36.07,36.02,36.03,19900.0,33.0838,33.1022,33.0563,33.0655,19900.0
2015-04-21 13:50:00,36.03,36.08,36.02,36.06,19400.0,33.0655,33.1114,33.0563,33.093,19400.0
2015-04-21 13:55:00,36.06,36.09,36.06,36.06,10300.0,33.093,33.1205,33.093,33.093,10300.0
2015-04-21 14:00:00,36.05,36.06,36.02,36.04,44200.0,33.0838,33.093,33.0563,33.0746,44200.0
2015-04-21 14:05:00,36.04,36.04,36.01,36.02,30000.0,33.0746,33.0746,33.0471,33.0563,30000.0
2015-04-21 14:10:00,36.02,36.05,36.01,36.04,17200.0,33.0563,33.0838,33.0471,33.0746,17200.0
2015-04-21 14:15:00,36.04,36.06,36.03,36.06,9800.0,33.0746,33.093,33.0655,33.093,9800.0
2015-04-21 14:20:00,36.05,36.06,36.04,36.05,15600.0,33.0838,33.093,33.0746,33.0838,15600.0
2015-04-21 14:25:00,36.05,36.07,36.04,36.06,53100.0,33.0838,33.1022,33.0746,33.093,53100.0
2015-04-21 14:30:00,36.07,36.07,36.05,36.06,27400.0,33.1022,33.1022,33.0838,33.093,27400.0
2015-04-21 14:35:00,36.06,36.06,36.04,36.04,22100.0,33.093,33.093,33.0746,33.0746,22100.0
2015-04-21 14:40:00,36.04,36.06,36.03,36.05,38400.0,33.0746,33.093,33.0655,33.0838,38400.0
2015-04-21 14:45:00,36.05,36.07,36.04,36.06,85200.0,33.0838,33.1022,33.0746,33.093,85200.0
2015-04-21 14:50:00,36.06,36.07,36.05,36.06,82800.0,33.093,33.1022,33.0838,33.093,82800.0
2015-04-21 14:55:00,36.06,36.1,36.06,36.09,120000.0,33.093,33.1297,33.093,33.1205,120000.0
2015-04-21 15:00:00,36.09,36.09,36.07,36.07,15800.0,33.1205,33.1205,33.1022,33.1022,15800.0
2015-04-21 15:05:00,36.08,36.09,36.07,36.08,6800.0,33.1114,33.1205,33.1022,33.1114,6800.0
2015-04-21 15:10:00,36.09,36.09,36.05,36.08,26100.0,33.1205,33.1205,33.0838,33.1114,26100.0
2015-04-21 15:15:00,36.08,36.09,36.07,36.07,9400.0,33.1114,33.1205,33.1022,33.1022,9400.0
2015-04-21 15:20:00,36.07,36.07,36.05,36.07,29400.0,33.1022,33.1022,33.0838,33.1022,29400.0
2015-04-21 15:25:00,36.07,36.07,36.04,36.05,13600.0,33.1022,33.1022,33.0746,33.0838,13600.0
2015-04-21 15:30:00,36.06,36.06,36.02,36.02,29100.0,33.093,33.093,33.0563,33.0563,29100.0
2015-04-21 15:35:00,36.02,36.05,36.02,36.04,29500.0,33.0563,33.0838,33.0563,33.0746,29500.0
2015-04-21 15:40:00,36.05,36.06,36.04,36.05,41400.0,33.0838,33.093,33.0746,33.0838,41400.0
2015-04-21 15:45:00,36.04,36.06,36.04,36.05,80900.0,33.0746,33.093,33.0746,33.0838,80900.0
2015-04-21 15:50:00,36.05,36.07,36.04,36.07,102100.0,33.0838,33.1022,33.0746,33.1022,102100.0
2015-04-21 15:55:00,36.07,36.09,36.05,36.07,279400.0,33.1022,33.1205,33.0838,33.1022,279400.0
2015-04-22 09:30:00,36.06,36.11,36.02,36.08,65300.0,33.093,33.1389,33.0563,33.1114,65300.0
2015-04-22 09:35:00,36.1,36.16,36.06,36.15,42400.0,33.1297,33.1848,33.093,33.1756,42400.0
2015-04-22 09:40:00,36.14,36.14,35.97,35.97,95200.0,33.1664,33.1664,33.0104,33.0104,95200.0
2015-04-22 09:45:00,35.96,36.0,35.93,35.98,56900.0,33.0012,33.0379,32.9737,33.0196,56900.0
2015-04-22 09:50:00,35.98,36.01,35.87,35.87,64100.0,33.0196,33.0471,32.9186,32.9186,64100.0
2015-04-22 09:55:00,35.87,35.95,35.87,35.93,39400.0,32.9186,32.9921,32.9186,32.9737,39400.0
2015-04-22 10:00:00,35.94,36.12,35.94,36.09,334000.0,32.9829,33.1481,32.9829,33.1205,334000.0
2015-04-22 10:05:00,36.09,36.12,36.03,36.09,170300.0,33.1205,33.1481,33.0655,33.1205,170300.0
2015-04-22 10:10:00,36.07,36.13,36.05,36.1,212200.0,33.1022,33.1572,33.0838,33.1297,212200.0
2015-04-22 10:15:00,36.09,36.09,35.97,36.05,225800.0,33.1205,33.1205,33.0104,33.0838,225800.0
2015-04-22 10:20:00,36.06,36.06,35.96,35.96,102600.0,33.093,33.093,33.0012,33.0012,102600.0
2015-04-22 10:25:00,35.96,36.03,35.94,36.03,48800.0,33.0012,33.0655,32.9829,33.0655,48800.0
2015-04-22 10:30:00,36.04,36.05,35.93,35.93,71900.0,33.0746,33.0838,32.9737,32.9737,71900.0
2015-04-22 10:35:00,35.93,35.95,35.87,35.88,121300.0,32.9737,32.9921,32.9186,32.9278,121300.0
2015-04-22 10:40:00,35.88,35.89,35.8,35.89,194400.0,32.9278,32.937,32.8544,32.937,194400.0
2015-04-22 10:45:00,35.9,35.98,35.88,35.95,111200.0,32.9462,33.0196,32.9278,32.9921,111200.0
2015-04-22 10:50:00,35.95,36.05,35.95,36.02,64300.0,32.9921,33.0838,32.9921,33.0563,64300.0
2015-04-22 10:55:00,36.03,36.03,35.98,35.99,12900.0,33.0655,33.0655,33.0196,33.0288,12900.0
2015-04-22 11:00:00,35.99,36.01,35.96,36.01,28700.0,33.0288,33.0471,33.0012,33.0471,28700.0
2015-04-22 11:05:00,36.03,36.05,36.01,36.05,30300.0,33.0655,33.0838,33.0471,33.0838,30300.0
2015-04-22 11:10:00,36.04,36.05,36.03,36.04,32600.0,33.0746,33.0838,33.0655,33.0746,32600.0
2015-04-22 11:15:00,36.04,36.04,36.01,36.01,10300.0,33.0746,33.0746,33.0471,33.0471,10300.0
2015-04-22 11:20:00,36.0,36.04,35.97,36.02,44900.0,33.0379,33.0746,33.0104,33.0563,44900.0
2015-04-22 11:25:00,36.03,36.03,35.99,36.02,14900.0,33.0655,33.0655,33.0288,33.0563,14900.0
2015-04-22 11:30:00,36.01,36.03,35.98,35.98,18300.0,33.0471,33.0655,33.0196,33.0196,18300.0
2015-04-22 11:35:00,35.98,35.98,35.94,35.95,24900.0,33.0196,33.0196,32.9829,32.9921,24900.0
2015-04-22 11:40:00,35.96,35.97,35.93,35.95,32200.0,33.0012,33.0104,32.9737,32.9921,32200.0
2015-04-22 11:45:00,35.95,35.98,35.94,35.97,38700.0,32.9921,33.0196,32.9829,33.0104,38700.0
2015-04-22 11:50:00,35.97,35.97,35.95,35.96,31000.0,33.0104,33.0104,32.9921,33.0012,31000.0
2015-04-22 11:55:00,35.96,35.96,35.95,35.95,9100.0,33.0012,33.0012,32.9921,32.9921,9100.0
2015-04-22 12:00:00,35.95,35.96,35.87,35.87,55100.0,32.9921,33.0012,32.9186,32.9186,55100.0
2015-04-22 12:05:00,35.87,35.88,35.85,35.88,15200.0,32.9186,32.9278,32.9003,32.9278,15200.0
2015-04-22 12:10:00,35.89,35.94,35.89,35.94,36900.0,32.937,32.9829,32.937,32.9829,36900.0
2015-04-22 12:15:00,35.94,35.95,35.9,35.91,42800.0,32.9829,32.9921,32.9462,32.9553,42800.0
2015-04-22 12:20:00,35.9,35.91,35.88,35.91,6600.0,32.9462,32.9553,32.9278,32.9553,6600.0
2015-04-22 12:25:00,35.92,35.92,35.88,35.89,6600.0,32.9645,32.9645,32.9278,32.937,6600.0
2015-04-22 12:30:00,35.9,35.9,35.87,35.88,10200.0,32.9462,32.9462,32.9186,32.9278,10200.0
2015-04-22 12:35:00,35.88,35.89,35.84,35.84,131700.0,32.9278,32.937,32.8911,32.8911,131700.0
2015-04-22 12:40:00,35.83,35.84,35.82,35.82,118300.0,32.8819,32.8911,32.8728,32.8728,118300.0
2015-04-22 12:45:00,35.83,35.85,35.83,35.84,31700.0,32.8819,32.9003,32.8819,32.8911,31700.0
2015-04-22 12:50:00,35.84,35.87,35.82,35.86,17900.0,32.8911,32.9186,32.8728,32.9095,17900.0
2015-04-22 12:55:00,35.87,35.87,35.83,35.84,53600.0,32.9186,32.9186,32.8819,32.8911,53600.0
2015-04-22 13:00:00,35.85,35.88,35.85,35.87,21800.0,32.9003,32.9278,32.9003,32.9186,21800.0
2015-04-22 13:05:00,35.86,35.86,35.84,35.85,11900.0,32.9095,32.9095,32.8911,32.9003,11900.0
2015-04-22 13:10:00,35.85,35.88,35.84,35.87,17500.0,32.9003,32.9278,32.8911,32.9186,17500.0
2015-04-22 13:15:00,35.88,35.88,35.84,35.84,9500.0,32.9278,32.9278,32.8911,32.8911,9500.0
2015-04-22 13:20:00,35.84,35.86,35.84,35.85,17800.0,32.8911,32.9095,32.8911,32.9003,17800.0
2015-04-22 13:25:00,35.86,35.86,35.82,35.82,28100.0,32.9095,32.9095,32.8728,32.8728,28100.0
2015-04-22 13:30:00,35.81,35.85,35.81,35.84,21400.0,32.8636,32.9003,32.8636,32.8911,21400.0
2015-04-22 13:35:00,35.84,35.85,35.81,35.81,110600.0,32.8911,32.9003,32.8636,32.8636,110600.0
2015-04-22 13:40:00,35.82,35.86,35.81,35.86,30300.0,32.8728,32.9095,32.8636,32.9095,30300.0
2015-04-22 13:45:00,35.86,35.88,35.86,35.87,11700.0,32.9095,32.9278,32.9095,32.9186,11700.0
2015-04-22 13:50:00,35.86,35.87,35.82,35.83,39800.0,32.9095,32.9186,32.8728,32.8819,39800.0
2015-04-22 13:55:00,35.83,35.83,35.81,35.83,12900.0,32.8819,32.8819,32.8636,32.8819,12900.0
2015-04-22 14:00:00,35.83,35.86,35.82,35.86,10300.0,32.8819,32.9095,32.8728,32.9095,10300.0
2015-04-22 14:05:00,35.85,35.91,35.85,35.9,17500.0,32.9003,32.9553,32.9003,32.9462,17500.0
2015-04-22 14:10:00,35.9,35.9,35.89,35.89,10200.0,32.9462,32.9462,32.937,32.937,10200.0
2015-04-22 14:15:00,35.89,35.9,35.87,35.87,80800.0,32.937,32.9462,32.9186,32.9186,80800.0
2015-04-22 14:20:00,35.87,35.88,35.86,35.88,45900.0,32.9186,32.9278,32.9095,32.9278,45900.0
2015-04-22 14:25:00,35.88,35.89,35.87,35.88,8400.0,32.9278,32.937,32.9186,32.9278,8400.0
2015-04-22 14:30:00,35.88,35.91,35.88,35.91,11000.0,32.9278,32.9553,32.9278,32.9553,11000.0
2015-04-22 14:35:00,35.91,35.92,35.9,35.91,6300.0,32.9553,32.9645,32.9462,32.9553,6300.0
2015-04-22 14:40:00,35.91,35.92,35.87,35.88,27200.0,32.9553,32.9645,32.9186,32.9278,27200.0
2015-04-22 14:45:00,35.87,35.9,35.87,35.89,27600.0,32.9186,32.9462,32.9186,32.937,27600.0
2015-04-22 14:50:00,35.89,35.89,35.88,35.88,6600.0,32.937,32.937,32.9278,32.9278,6600.0
2015-04-22 14:55:00,35.89,35.89,35.86,35.87,78200.0,32.937,32.937,32.9095,32.9186,78200.0
2015-04-22 15:00:00,35.87,35.89,35.86,35.88,12000.0,32.9186,32.937,32.9095,32.9278,12000.0
2015-04-22 15:05:00,35.89,35.89,35.87,35.88,19100.0,32.937,32.937,32.9186,32.9278,19100.0
2015-04-22 15:10:00,35.88,35.89,35.87,35.89,29800.0,32.9278,32.937,32.9186,32.937,29800.0
2015-04-22 15:15:00,35.89,35.91,35.88,35.89,38000.0,32.937,32.9553,32.9278,32.937,38000.0
2015-04-22 15:20:00,35.89,35.92,35.89,35.92,24300.0,32.937,32.9645,32.937,32.9645,24300.0
2015-04-22 15:25:00,35.92,35.93,35.91,35.93,28400.0,32.9645,32.9737,32.9553,32.9737,28400.0
2015-04-22 15:30:00,35.93,35.93,35.89,35.89,32800.0,32.9737,32.9737,32.937,32.937,32800.0
2015-04-22 15:35:00,35.9,35.92,35.9,35.91,67600.0,32.9462,32.9645,32.9462,32.9553,67600.0
2015-04-22 15:40:00,35.92,35.93,35.9,35.9,90900.0,32.9645,32.9737,32.9462,32.9462,90900.0
2015-04-22 15:45:00,35.91,35.91,35.88,35.9,143600.0,32.9553,32.9553,32.9278,32.9462,143600.0
2015-04-22 15:50:00,35.9,35.93,35.89,35.91,90800.0,32.9462,32.9737,32.937,32.9553,90800.0
2015-04-22 15:55:00,35.91,35.93,35.91,35.91,211700.0,32.9553,32.9737,32.9553,32.9553,211700.0
2015-04-23 09:30:00,35.69,35.79,35.54,35.61,326300.0,32.7534,32.8452,32.6158,32.68,326300.0
2015-04-23 09:35:00,35.62,35.74,35.56,35.72,95600.0,32.6892,32.7993,32.6341,32.781,95600.0
2015-04-23 09:40:00,35.72,35.78,35.66,35.68,50100.0,32.781,32.836,32.7259,32.7443,50100.0
2015-04-23 09:45:00,35.68,35.7,35.64,35.65,21000.0,32.7443,32.7626,32.7076,32.7167,21000.0
2015-04-23 09:50:00,35.65,35.7,35.6,35.69,92300.0,32.7167,32.7626,32.6709,32.7534,92300.0
2015-04-23 09:55:00,35.7,35.7,35.64,35.67,174300.0,32.7626,32.7626,32.7076,32.7351,174300.0
2015-04-23 10:00:00,35.67,35.68,35.57,35.67,586800.0,32.7351,32.7443,32.6433,32.7351,586800.0
2015-04-23 10:05:00,35.68,35.71,35.63,35.63,156000.0,32.7443,32.7718,32.6984,32.6984,156000.0
2015-04-23 10:10:00,35.63,35.63,35.56,35.56,132000.0,32.6984,32.6984,32.6341,32.6341,132000.0
2015-04-23 10:15:00,35.56,35.58,35.49,35.5,455800.0,32.6341,32.6525,32.5699,32.5791,455800.0
2015-04-23 10:20:00,35.5,35.52,35.46,35.47,258000.0,32.5791,32.5974,32.5424,32.5515,258000.0
2015-04-23 10:25:00,35.47,35.5,35.47,35.48,104700.0,32.5515,32.5791,32.5515,32.5607,104700.0
2015-04-23 10:30:00,35.49,35.51,35.48,35.48,114400.0,32.5699,32.5883,32.5607,32.5607,114400.0
2015-04-23 10:35:00,35.47,35.47,35.37,35.4,163000.0,32.5515,32.5515,32.4598,32.4873,163000.0
2015-04-23 10:40:00,35.4,35.48,35.39,35.46,151500.0,32.4873,32.5607,32.4781,32.5424,151500.0
2015-04-23 10:45:00,35.46,35.49,35.46,35.46,160800.0,32.5424,32.5699,32.5424,32.5424,160800.0
2015-04-23 10:50:00,35.46,35.46,35.41,35.45,111700.0,32.5424,32.5424,32.4965,32.5332,111700.0
2015-04-23 10:55:00,35.45,35.45,35.39,35.39,131400.0,32.5332,32.5332,32.4781,32.4781,131400.0
2015-04-23 11:00:00,35.38,35.41,35.32,35.32,119800.0,32.469,32.4965,32.4139,32.4139,119800.0
2015-04-23 11:05:00,35.33,35.37,35.29,35.34,165600.0,32.4231,32.4598,32.3864,32.4322,165600.0
2015-04-23 11:10:00,35.35,35.39,35.32,35.38,77600.0,32.4414,32.4781,32.4139,32.469,77600.0
2015-04-23 11:15:00,35.39,35.39,35.35,35.36,97500.0,32.4781,32.4781,32.4414,32.4506,97500.0
2015-04-23 11:20:00,35.36,35.37,35.31,35.32,273700.0,32.4506,32.4598,32.4047,32.4139,273700.0
2015-04-23 11:25:00,35.32,35.32,35.25,35.27,274000.0,32.4139,32.4139,32.3496,32.368,274000.0
2015-04-23 11:30:00,35.27,35.27,35.23,35.27,200900.0,32.368,32.368,32.3313,32.368,200900.0
2015-04-23 11:35:00,35.27,35.27,35.26,35.27,38300.0,32.368,32.368,32.3588,32.368,38300.0
2015-04-23 11:40:00,35.26,35.27,35.22,35.22,284600.0,32.3588,32.368,32.3221,32.3221,284600.0
2015-04-23 11:45:00,35.22,35.23,35.2,35.22,157300.0,32.3221,32.3313,32.3038,32.3221,157300.0
2015-04-23 11:50:00,35.22,35.35,35.22,35.35,101400.0,32.3221,32.4414,32.3221,32.4414,101400.0
2015-04-23 11:55:00,35.36,35.37,35.33,35.35,44500.0,32.4506,32.4598,32.4231,32.4414,44500.0
2015-04-23 12:00:00,35.36,35.36,35.32,35.33,32400.0,32.4506,32.4506,32.4139,32.4231,32400.0
2015-04-23 12:05:00,35.32,35.34,35.31,35.34,48200.0,32.4139,32.4322,32.4047,32.4322,48200.0
2015-04-23 12:10:00,35.34,35.41,35.33,35.41,35800.0,32.4322,32.4965,32.4231,32.4965,35800.0
2015-04-23 12:15:00,35.41,35.47,35.4,35.45,42000.0,32.4965,32.5515,32.4873,32.5332,42000.0
2015-04-23 12:20:00,35.47,35.48,35.45,35.48,41000.0,32.5515,32.5607,32.5332,32.5607,41000.0
2015-04-23 12:25:00,35.49,35.52,35.48,35.48,46700.0,32.5699,32.5974,32.5607,32.5607,46700.0
2015-04-23 12:30:00,35.49,35.51,35.4,35.44,277300.0,32.5699,32.5883,32.4873,32.524,277300.0
2015-04-23 12:35:00,35.44,35.46,35.43,35.44,223400.0,32.524,32.5424,32.5148,32.524,223400.0
2015-04-23 12:40:00,35.44,35.47,35.43,35.43,52500.0,32.524,32.5515,32.5148,32.5148,52500.0
2015-04-23 12:45:00,35.44,35.47,35.43,35.46,49600.0,32.524,32.5515,32.5148,32.5424,49600.0
2015-04-23 12:50:00,35.46,35.48,35.39,35.42,255900.0,32.5424,32.5607,32.4781,32.5057,255900.0
2015-04-23 12:55:00,35.42,35.44,35.41,35.44,31600.0,32.5057,32.524,32.4965,32.524,31600.0
2015-04-23 13:00:00,35.45,35.45,35.41,35.42,155800.0,32.5332,32.5332,32.4965,32.5057,155800.0
2015-04-23 13:05:00,35.42,35.42,35.39,35.4,60500.0,32.5057,32.5057,32.4781,32.4873,60500.0
2015-04-23 13:10:00,35.4,35.43,35.39,35.43,32600.0,32.4873,32.5148,32.4781,32.5148,32600.0
2015-04-23 13:15:00,35.43,35.44,35.39,35.42,60100.0,32.5148,32.524,32.4781,32.5057,60100.0
2015-04-23 13:20:00,35.42,35.45,35.42,35.43,39700.0,32.5057,32.5332,32.5057,32.5148,39700.0
2015-04-23 13:25:00,35.43,35.45,35.42,35.42,68900.0,32.5148,32.5332,32.5057,32.5057,68900.0
2015-04-23 13:30:00,35.42,35.45,35.42,35.44,39700.0,32.5057,32.5332,32.5057,32.524,39700.0
2015-04-23 13:35:00,35.45,35.45,35.43,35.44,30700.0,32.5332,32.5332,32.5148,32.524,30700.0
2015-04-23 13:40:00,35.44,35.46,35.42,35.42,70800.0,32.524,32.5424,32.5057,32.5057,70800.0
2015-04-23 13:45:00,35.42,35.44,35.41,35.42,72200.0,32.5057,32.524,32.4965,32.5057,72200.0
2015-04-23 13:50:00,35.42,35.43,35.39,35.42,81300.0,32.5057,32.5148,32.4781,32.5057,81300.0
2015-04-23 13:55:00,35.42,35.44,35.41,35.42,75200.0,32.5057,32.524,32.4965,32.5057,75200.0
2015-04-23 14:00:00,35.42,35.43,35.38,35.42,84200.0,32.5057,32.5148,32.469,32.5057,84200.0
2015-04-23 14:05:00,35.43,35.43,35.42,35.42,39300.0,32.5148,32.5148,32.5057,32.5057,39300.0
2015-04-23 14:10:00,35.42,35.45,35.42,35.43,44900.0,32.5057,32.5332,32.5057,32.5148,44900.0
2015-04-23 14:15:00,35.43,35.44,35.42,35.44,37100.0,32.5148,32.524,32.5057,32.524,37100.0
2015-04-23 14:20:00,35.44,35.45,35.41,35.42,38600.0,32.524,32.5332,32.4965,32.5057,38600.0
2015-04-23 14:25:00,35.41,35.43,35.41,35.42,29800.0,32.4965,32.5148,32.4965,32.5057,29800.0
2015-04-23 14:30:00,35.43,35.45,35.42,35.44,76200.0,32.5148,32.5332,32.5057,32.524,76200.0
2015-04-23 14:35:00,35.44,35.45,35.42,35.43,75600.0,32.524,32.5332,32.5057,32.5148,75600.0
2015-04-23 14:40:00,35.44,35.44,35.42,35.42,57100.0,32.524,32.524,32.5057,32.5057,57100.0
2015-04-23 14:45:00,35.42,35.44,35.41,35.43,43400.0,32.5057,32.524,32.4965,32.5148,43400.0
2015-04-23 14:50:00,35.43,35.43,35.41,35.43,41900.0,32.5148,32.5148,32.4965,32.5148,41900.0
2015-04-23 14:55:00,35.44,35.44,35.42,35.44,74900.0,32.524,32.524,32.5057,32.524,74900.0
2015-04-23 15:00:00,35.45,35.45,35.42,35.43,67300.0,32.5332,32.5332,32.5057,32.5148,67300.0
2015-04-23 15:05:00,35.43,35.44,35.41,35.43,76000.0,32.5148,32.524,32.4965,32.5148,76000.0
2015-04-23 15:10:00,35.44,35.48,35.43,35.47,47100.0,32.524,32.5607,32.5148,32.5515,47100.0
2015-04-23 15:15:00,35.47,35.48,35.46,35.46,35300.0,32.5515,32.5607,32.5424,32.5424,35300.0
2015-04-23 15:20:00,35.46,35.46,35.43,35.44,56300.0,32.5424,32.5424,32.5148,32.524,56300.0
2015-04-23 15:25:00,35.44,35.45,35.42,35.44,54600.0,32.524,32.5332,32.5057,32.524,54600.0
2015-04-23 15:30:00,35.44,35.44,35.4,35.42,39900.0,32.524,32.524,32.4873,32.5057,39900.0
2015-04-23 15:35:00,35.42,35.46,35.42,35.44,70500.0,32.5057,32.5424,32.5057,32.524,70500.0
2015-04-23 15:40:00,35.43,35.44,35.39,35.41,141200.0,32.5148,32.524,32.4781,32.4965,141200.0
2015-04-23 15:45:00,35.4,35.4,35.38,35.38,111300.0,32.4873,32.4873,32.469,32.469,111300.0
2015-04-23 15:50:00,35.38,35.39,35.37,35.38,126600.0,32.469,32.4781,32.4598,32.469,126600.0
2015-04-23 15:55:00,35.38,35.39,35.36,35.36,200600.0,32.469,32.4781,32.4506,32.4506,200600.0
2015-04-24 09:30:00,35.34,35.53,35.34,35.38,340400.0,32.4322,32.6066,32.4322,32.469,340400.0
2015-04-24 09:35:00,35.35,35.46,35.32,35.44,120400.0,32.4414,32.5424,32.4139,32.524,120400.0
2015-04-24 09:40:00,35.44,35.45,35.39,35.43,177500.0,32.524,32.5332,32.4781,32.5148,177500.0
2015-04-24 09:45:00,35.43,35.51,35.38,35.44,267800.0,32.5148,32.5883,32.469,32.524,267800.0
2015-04-24 09:50:00,35.45,35.52,35.44,35.47,37800.0,32.5332,32.5974,32.524,32.5515,37800.0
2015-04-24 09:55:00,35.47,35.54,35.46,35.52,25800.0,32.5515,32.6158,32.5424,32.5974,25800.0
2015-04-24 10:00:00,35.53,35.57,35.49,35.5,37200.0,32.6066,32.6433,32.5699,32.5791,37200.0
2015-04-24 10:05:00,35.5,35.5,35.45,35.49,36800.0,32.5791,32.5791,32.5332,32.5699,36800.0
2015-04-24 10:10:00,35.49,35.53,35.48,35.52,77200.0,32.5699,32.6066,32.5607,32.5974,77200.0
2015-04-24 10:15:00,35.52,35.55,35.5,35.54,17600.0,32.5974,32.625,32.5791,32.6158,17600.0
2015-04-24 10:20:00,35.54,35.61,35.53,35.57,67300.0,32.6158,32.68,32.6066,32.6433,67300.0
2015-04-24 10:25:00,35.55,35.61,35.54,35.6,32500.0,32.625,32.68,32.6158,32.6709,32500.0
2015-04-24 10:30:00,35.59,35.63,35.57,35.58,49500.0,32.6617,32.6984,32.6433,32.6525,49500.0
2015-04-24 10:35:00,35.58,35.58,35.53,35.56,36400.0,32.6525,32.6525,32.6066,32.6341,36400.0
2015-04-24 10:40:00,35.56,35.6,35.55,35.59,48300.0,32.6341,32.6709,32.625,32.6617,48300.0
2015-04-24 10:45:00,35.59,35.59,35.53,35.53,45600.0,32.6617,32.6617,32.6066,32.6066,45600.0
2015-04-24 10:50:00,35.53,35.61,35.53,35.59,53900.0,32.6066,32.68,32.6066,32.6617,53900.0
2015-04-24 10:55:00,35.6,35.63,35.6,35.61,82500.0,32.6709,32.6984,32.6709,32.68,82500.0
2015-04-24 11:00:00,35.61,35.63,35.58,35.63,26200.0,32.68,32.6984,32.6525,32.6984,26200.0
2015-04-24 11:05:00,35.63,35.67,35.62,35.63,30000.0,32.6984,32.7351,32.6892,32.6984,30000.0
2015-04-24 11:10:00,35.64,35.67,35.64,35.67,12800.0,32.7076,32.7351,32.7076,32.7351,12800.0
2015-04-24 11:15:00,35.67,35.68,35.64,35.68,17800.0,32.7351,32.7443,32.7076,32.7443,17800.0
2015-04-24 11:20:00,35.68,35.69,35.66,35.67,13400.0,32.7443,32.7534,32.7259,32.7351,13400.0
2015-04-24 11:25:00,35.67,35.68,35.66,35.66,19100.0,32.7351,32.7443,32.7259,32.7259,19100.0
2015-04-24 11:30:00,35.66,35.66,35.63,35.64,18500.0,32.7259,32.7259,32.6984,32.7076,18500.0
2015-04-24 11:35:00,35.64,35.65,35.63,35.64,16200.0,32.7076,32.7167,32.6984,32.7076,16200.0
2015-04-24 11:40:00,35.64,35.69,35.64,35.68,16000.0,32.7076,32.7534,32.7076,32.7443,16000.0
2015-04-24 11:45:00,35.68,35.71,35.67,35.7,20300.0,32.7443,32.7718,32.7351,32.7626,20300.0
2015-04-24 11:50:00,35.71,35.71,35.66,35.68,18400.0,32.7718,32.7718,32.7259,32.7443,18400.0
2015-04-24 11:55:00,35.68,35.7,35.68,35.68,19500.0,32.7443,32.7626,32.7443,32.7443,19500.0
2015-04-24 12:00:00,35.68,35.69,35.66,35.68,12400.0,32.7443,32.7534,32.7259,32.7443,12400.0
2015-04-24 12:05:00,35.67,35.71,35.67,35.69,13300.0,32.7351,32.7718,32.7351,32.7534,13300.0
2015-04-24 12:10:00,35.68,35.69,35.68,35.69,7500.0,32.7443,32.7534,32.7443,32.7534,7500.0
2015-04-24 12:15:00,35.69,35.72,35.69,35.71,18100.0,32.7534,32.781,32.7534,32.7718,18100.0
2015-04-24 12:20:00,35.71,35.73,35.7,35.72,13200.0,32.7718,32.7902,32.7626,32.781,13200.0
2015-04-24 12:25:00,35.71,35.71,35.66,35.66,17600.0,32.7718,32.7718,32.7259,32.7259,17600.0
2015-04-24 12:30:00,35.66,35.68,35.66,35.68,12400.0,32.7259,32.7443,32.7259,32.7443,12400.0
2015-04-24 12:35:00,35.68,35.69,35.66,35.69,13300.0,32.7443,32.7534,32.7259,32.7534,13300.0
2015-04-24 12:40:00,35.69,35.7,35.69,35.69,10200.0,32.7534,32.7626,32.7534,32.7534,10200.0
2015-04-24 12:45:00,35.69,35.7,35.66,35.66,15500.0,32.7534,32.7626,32.7259,32.7259,15500.0
2015-04-24 12:50:00,35.66,35.68,35.66,35.68,9300.0,32.7259,32.7443,32.7259,32.7443,9300.0
2015-04-24 12:55:00,35.69,35.69,35.65,35.65,21800.0,32.7534,32.7534,32.7167,32.7167,21800.0
2015-04-24 13:00:00,35.65,35.66,35.64,35.64,24500.0,32.7167,32.7259,32.7076,32.7076,24500.0
2015-04-24 13:05:00,35.64,35.65,35.63,35.65,15400.0,32.7076,32.7167,32.6984,32.7167,15400.0
2015-04-24 13:10:00,35.65,35.67,35.63,35.65,19900.0,32.7167,32.7351,32.6984,32.7167,19900.0
2015-04-24 13:15:00,35.65,35.69,35.65,35.69,21500.0,32.7167,32.7534,32.7167,32.7534,21500.0
2015-04-24 13:20:00,35.68,35.69,35.67,35.68,20000.0,32.7443,32.7534,32.7351,32.7443,20000.0
2015-04-24 13:25:00,35.69,35.7,35.68,35.7,13400.0,32.7534,32.7626,32.7443,32.7626,13400.0
2015-04-24 13:30:00,35.7,35.72,35.69,35.72,26900.0,32.7626,32.781,32.7534,32.781,26900.0
2015-04-24 13:35:00,35.71,35.71,35.68,35.69,21600.0,32.7718,32.7718,32.7443,32.7534,21600.0
2015-04-24 13:40:00,35.7,35.72,35.7,35.72,22300.0,32.7626,32.781,32.7626,32.781,22300.0
2015-04-24 13:45:00,35.72,35.73,35.71,35.72,11500.0,32.781,32.7902,32.7718,32.781,11500.0
2015-04-24 13:50:00,35.71,35.74,35.71,35.73,32100.0,32.7718,32.7993,32.7718,32.7902,32100.0
2015-04-24 13:55:00,35.73,35.73,35.72,35.72,5300.0,32.7902,32.7902,32.781,32.781,5300.0
2015-04-24 14:00:00,35.73,35.75,35.73,35.74,19000.0,32.7902,32.8085,32.7902,32.7993,19000.0
2015-04-24 14:05:00,35.73,35.79,35.73,35.77,133800.0,32.7902,32.8452,32.7902,32.8269,133800.0
2015-04-24 14:10:00,35.77,35.8,35.77,35.79,49700.0,32.8269,32.8544,32.8269,32.8452,49700.0
2015-04-24 14:15:00,35.79,35.79,35.77,35.78,83400.0,32.8452,32.8452,32.8269,32.836,83400.0
2015-04-24 14:20:00,35.79,35.8,35.78,35.79,40000.0,32.8452,32.8544,32.836,32.8452,40000.0
2015-04-24 14:25:00,35.79,35.84,35.79,35.83,109200.0,32.8452,32.8911,32.8452,32.8819,109200.0
2015-04-24 14:30:00,35.83,35.83,35.82,35.83,10500.0,32.8819,32.8819,32.8728,32.8819,10500.0
2015-04-24 14:35:00,35.83,35.86,35.82,35.86,21300.0,32.8819,32.9095,32.8728,32.9095,21300.0
2015-04-24 14:40:00,35.85,35.93,35.84,35.93,55200.0,32.9003,32.9737,32.8911,32.9737,55200.0
2015-04-24 14:45:00,35.92,35.94,35.89,35.9,33400.0,32.9645,32.9829,32.937,32.9462,33400.0
2015-04-24 14:50:00,35.9,35.9,35.84,35.86,25700.0,32.9462,32.9462,32.8911,32.9095,25700.0
2015-04-24 14:55:00,35.86,35.87,35.85,35.87,22400.0,32.9095,32.9186,32.9003,32.9186,22400.0
2015-04-24 15:00:00,35.87,35.9,35.87,35.89,24600.0,32.9186,32.9462,32.9186,32.937,24600.0
2015-04-24 15:05:00,35.88,35.9,35.87,35.9,28100.0,32.9278,32.9462,32.9186,32.9462,28100.0
2015-04-24 15:10:00,35.9,35.91,35.88,35.89,37900.0,32.9462,32.9553,32.9278,32.937,37900.0
2015-04-24 15:15:00,35.89,35.9,35.87,35.88,48400.0,32.937,32.9462,32.9186,32.9278,48400.0
2015-04-24 15:20:00,35.88,35.91,35.87,35.89,86600.0,32.9278,32.9553,32.9186,32.937,86600.0
2015-04-24 15:25:00,35.89,35.91,35.88,35.91,60500.0,32.937,32.9553,32.9278,32.9553,60500.0
2015-04-24 15:30:00,35.91,35.93,35.9,35.93,84100.0,32.9553,32.9737,32.9462,32.9737,84100.0
2015-04-24 15:35:00,35.93,35.95,35.92,35.94,66000.0,32.9737,32.9921,32.9645,32.9829,66000.0
2015-04-24 15:40:00,35.94,35.94,35.9,35.92,49400.0,32.9829,32.9829,32.9462,32.9645,49400.0
2015-04-24 15:45:00,35.91,35.96,35.91,35.95,170800.0,32.9553,33.0012,32.9553,32.9921,170800.0
2015-04-24 15:50:00,35.96,35.97,35.94,35.96,62100.0,33.0012,33.0104,32.9829,33.0012,62100.0
2015-04-24 15:55:00,35.97,35.97,35.92,35.93,425900.0,33.0104,33.0104,32.9645,32.9737,425900.0
2015-04-27 09:30:00,36.05,36.06,35.96,35.97,65000.0,33.0838,33.093,33.0012,33.0104,65000.0
2015-04-27 09:35:00,35.97,35.97,35.9,35.97,78700.0,33.0104,33.0104,32.9462,33.0104,78700.0
2015-04-27 09:40:00,35.98,36.0,35.92,36.0,35700.0,33.0196,33.0379,32.9645,33.0379,35700.0
2015-04-27 09:45:00,35.99,36.02,35.97,36.02,19600.0,33.0288,33.0563,33.0104,33.0563,19600.0
2015-04-27 09:50:00,36.01,36.09,36.01,36.02,207100.0,33.0471,33.1205,33.0471,33.0563,207100.0
2015-04-27 09:55:00,36.03,36.14,36.02,36.13,322800.0,33.0655,33.1664,33.0563,33.1572,322800.0
2015-04-27 10:00:00,36.13,36.16,36.12,36.13,27400.0,33.1572,33.1848,33.1481,33.1572,27400.0
2015-04-27 10:05:00,36.13,36.14,36.1,36.1,17200.0,33.1572,33.1664,33.1297,33.1297,17200.0
2015-04-27 10:10:00,36.1,36.11,36.08,36.08,7900.0,33.1297,33.1389,33.1114,33.1114,7900.0
2015-04-27 10:15:00,36.09,36.1,36.08,36.09,4800.0,33.1205,33.1297,33.1114,33.1205,4800.0
2015-04-27 10:20:00,36.08,36.08,36.06,36.08,13200.0,33.1114,33.1114,33.093,33.1114,13200.0
2015-04-27 10:25:00,36.09,36.1,36.08,36.09,9700.0,33.1205,33.1297,33.1114,33.1205,9700.0
2015-04-27 10:30:00,36.09,36.1,36.07,36.08,32800.0,33.1205,33.1297,33.1022,33.1114,32800.0
2015-04-27 10:35:00,36.09,36.09,36.06,36.07,7300.0,33.1205,33.1205,33.093,33.1022,7300.0
2015-04-27 10:40:00,36.07,36.09,36.06,36.08,6400.0,33.1022,33.1205,33.093,33.1114,6400.0
2015-04-27 10:45:00,36.08,36.09,36.04,36.04,40100.0,33.1114,33.1205,33.0746,33.0746,40100.0
2015-04-27 10:50:00,36.03,36.04,35.98,35.99,15700.0,33.0655,33.0746,33.0196,33.0288,15700.0
2015-04-27 10:55:00,35.98,35.99,35.96,35.98,33800.0,33.0196,33.0288,33.0012,33.0196,33800.0
2015-04-27 11:00:00,35.98,36.0,35.97,35.98,10600.0,33.0196,33.0379,33.0104,33.0196,10600.0
2015-04-27 11:05:00,35.98,35.98,35.95,35.97,9100.0,33.0196,33.0196,32.9921,33.0104,9100.0
2015-04-27 11:10:00,35.97,36.01,35.96,36.0,22700.0,33.0104,33.0471,33.0012,33.0379,22700.0
2015-04-27 11:15:00,36.01,36.03,36.0,36.03,7600.0,33.0471,33.0655,33.0379,33.0655,7600.0
2015-04-27 11:20:00,36.02,36.03,36.02,36.03,7900.0,33.0563,33.0655,33.0563,33.0655,7900.0
2015-04-27 11:25:00,36.02,36.03,35.98,36.0,14800.0,33.0563,33.0655,33.0196,33.0379,14800.0
2015-04-27 11:30:00,36.01,36.02,35.99,36.02,11800.0,33.0471,33.0563,33.0288,33.0563,11800.0
2015-04-27 11:35:00,36.02,36.03,36.0,36.01,8400.0,33.0563,33.0655,33.0379,33.0471,8400.0
2015-04-27 11:40:00,36.01,36.02,36.0,36.02,14900.0,33.0471,33.0563,33.0379,33.0563,14900.0
2015-04-27 11:45:00,36.02,36.02,35.97,35.97,17700.0,33.0563,33.0563,33.0104,33.0104,17700.0
2015-04-27 11:50:00,35.97,35.97,35.95,35.96,20700.0,33.0104,33.0104,32.9921,33.0012,20700.0
2015-04-27 11:55:00,35.96,35.96,35.92,35.94,13000.0,33.0012,33.0012,32.9645,32.9829,13000.0
2015-04-27 12:00:00,35.95,35.95,35.93,35.94,6300.0,32.9921,32.9921,32.9737,32.9829,6300.0
2015-04-27 12:05:00,35.95,35.95,35.93,35.94,6000.0,32.9921,32.9921,32.9737,32.9829,6000.0
2015-04-27 12:10:00,35.94,35.94,35.87,35.9,91900.0,32.9829,32.9829,32.9186,32.9462,91900.0
2015-04-27 12:15:00,35.89,35.89,35.79,35.79,120600.0,32.937,32.937,32.8452,32.8452,120600.0
2015-04-27 12:20:00,35.79,35.84,35.78,35.8,86300.0,32.8452,32.8911,32.836,32.8544,86300.0
2015-04-27 12:25:00,35.81,35.83,35.81,35.81,12200.0,32.8636,32.8819,32.8636,32.8636,12200.0
2015-04-27 12:30:00,35.82,35.83,35.81,35.83,10500.0,32.8728,32.8819,32.8636,32.8819,10500.0
2015-04-27 12:35:00,35.84,35.87,35.83,35.85,20000.0,32.8911,32.9186,32.8819,32.9003,20000.0
2015-04-27 12:40:00,35.85,35.86,35.81,35.81,24500.0,32.9003,32.9095,32.8636,32.8636,24500.0
2015-04-27 12:45:00,35.8,35.82,35.79,35.82,15200.0,32.8544,32.8728,32.8452,32.8728,15200.0
2015-04-27 12:50:00,35.81,35.81,35.69,35.7,37800.0,32.8636,32.8636,32.7534,32.7626,37800.0
2015-04-27 12:55:00,35.71,35.74,35.7,35.74,18900.0,32.7718,32.7993,32.7626,32.7993,18900.0
2015-04-27 13:00:00,35.75,35.75,35.68,35.73,59000.0,32.8085,32.8085,32.7443,32.7902,59000.0
2015-04-27 13:05:00,35.72,35.75,35.72,35.74,15400.0,32.781,32.8085,32.781,32.7993,15400.0
2015-04-27 13:10:00,35.74,35.74,35.68,35.68,30200.0,32.7993,32.7993,32.7443,32.7443,30200.0
2015-04-27 13:15:00,35.68,35.69,35.61,35.63,71200.0,32.7443,32.7534,32.68,32.6984,71200.0
2015-04-27 13:20:00,35.63,35.63,35.59,35.6,58400.0,32.6984,32.6984,32.6617,32.6709,58400.0
2015-04-27 13:25:00,35.6,35.67,35.6,35.66,20300.0,32.6709,32.7351,32.6709,32.7259,20300.0
2015-04-27 13:30:00,35.67,35.68,35.65,35.66,13100.0,32.7351,32.7443,32.7167,32.7259,13100.0
2015-04-27 13:35:00,35.67,35.73,35.67,35.71,17200.0,32.7351,32.7902,32.7351,32.7718,17200.0
2015-04-27 13:40:00,35.71,35.71,35.69,35.7,6800.0,32.7718,32.7718,32.7534,32.7626,6800.0
2015-04-27 13:45:00,35.7,35.71,35.67,35.67,14900.0,32.7626,32.7718,32.7351,32.7351,14900.0
2015-04-27 13:50:00,35.68,35.7,35.64,35.65,13300.0,32.7443,32.7626,32.7076,32.7167,13300.0
2015-04-27 13:55:00,35.65,35.68,35.64,35.67,8400.0,32.7167,32.7443,32.7076,32.7351,8400.0
2015-04-27 14:00:00,35.66,35.67,35.62,35.64,19100.0,32.7259,32.7351,32.6892,32.7076,19100.0
2015-04-27 14:05:00,35.64,35.65,35.63,35.65,16800.0,32.7076,32.7167,32.6984,32.7167,16800.0
2015-04-27 14:10:00,35.65,35.66,35.64,35.64,8100.0,32.7167,32.7259,32.7076,32.7076,8100.0
2015-04-27 14:15:00,35.65,35.66,35.63,35.66,11000.0,32.7167,32.7259,32.6984,32.7259,11000.0
2015-04-27 14:20:00,35.65,35.67,35.63,35.66,12900.0,32.7167,32.7351,32.6984,32.7259,12900.0
2015-04-27 14:25:00,35.66,35.68,35.66,35.67,6500.0,32.7259,32.7443,32.7259,32.7351,6500.0
2015-04-27 14:30:00,35.67,35.67,35.63,35.65,9400.0,32.7351,32.7351,32.6984,32.7167,9400.0
2015-04-27 14:35:00,35.65,35.65,35.61,35.61,19600.0,32.7167,32.7167,32.68,32.68,19600.0
2015-04-27 14:40:00,35.62,35.65,35.61,35.64,14200.0,32.6892,32.7167,32.68,32.7076,14200.0
2015-04-27 14:45:00,35.63,35.65,35.61,35.62,11100.0,32.6984,32.7167,32.68,32.6892,11100.0
2015-04-27 14:50:00,35.61,35.63,35.59,35.6,29100.0,32.68,32.6984,32.6617,32.6709,29100.0
2015-04-27 14:55:00,35.6,35.63,35.6,35.62,13900.0,32.6709,32.6984,32.6709,32.6892,13900.0
2015-04-27 15:00:00,35.63,35.65,35.62,35.62,16600.0,32.6984,32.7167,32.6892,32.6892,16600.0
2015-04-27 15:05:00,35.62,35.63,35.61,35.62,8800.0,32.6892,32.6984,32.68,32.6892,8800.0
2015-04-27 15:10:00,35.62,35.63,35.6,35.61,13100.0,32.6892,32.6984,32.6709,32.68,13100.0
2015-04-27 15:15:00,35.6,35.6,35.55,35.55,44200.0,32.6709,32.6709,32.625,32.625,44200.0
2015-04-27 15:20:00,35.55,35.56,35.54,35.55,22600.0,32.625,32.6341,32.6158,32.625,22600.0
2015-04-27 15:25:00,35.55,35.57,35.54,35.54,24900.0,32.625,32.6433,32.6158,32.6158,24900.0
2015-04-27 15:30:00,35.55,35.55,35.5,35.5,118500.0,32.625,32.625,32.5791,32.5791,118500.0
2015-04-27 15:35:00,35.5,35.53,35.49,35.53,35500.0,32.5791,32.6066,32.5699,32.6066,35500.0
2015-04-27 15:40:00,35.52,35.53,35.5,35.52,42100.0,32.5974,32.6066,32.5791,32.5974,42100.0
2015-04-27 15:45:00,35.52,35.52,35.48,35.48,139500.0,32.5974,32.5974,32.5607,32.5607,139500.0
2015-04-27 15:50:00,35.48,35.5,35.47,35.48,148700.0,32.5607,32.5791,32.5515,32.5607,148700.0
2015-04-27 15:55:00,35.48,35.54,35.47,35.51,223900.0,32.5607,32.6158,32.5515,32.5883,223900.0
2015-04-28 09:30:00,35.41,35.5,35.35,35.36,61900.0,32.4965,32.5791,32.4414,32.4506,61900.0
2015-04-28 09:35:00,35.36,35.49,35.32,35.49,67000.0,32.4506,32.5699,32.4139,32.5699,67000.0
2015-04-28 09:40:00,35.5,35.5,35.4,35.41,55100.0,32.5791,32.5791,32.4873,32.4965,55100.0
2015-04-28 09:45:00,35.42,35.46,35.4,35.42,29800.0,32.5057,32.5424,32.4873,32.5057,29800.0
2015-04-28 09:50:00,35.42,35.46,35.38,35.42,69600.0,32.5057,32.5424,32.469,32.5057,69600.0
2015-04-28 09:55:00,35.41,35.44,35.36,35.39,44800.0,32.4965,32.524,32.4506,32.4781,44800.0
2015-04-28 10:00:00,35.38,35.41,35.29,35.33,123600.0,32.469,32.4965,32.3864,32.4231,123600.0
2015-04-28 10:05:00,35.33,35.34,35.25,35.25,42800.0,32.4231,32.4322,32.3496,32.3496,42800.0
2015-04-28 10:10:00,35.25,35.26,35.13,35.13,94600.0,32.3496,32.3588,32.2395,32.2395,94600.0
2015-04-28 10:15:00,35.13,35.2,35.13,35.18,46800.0,32.2395,32.3038,32.2395,32.2854,46800.0
2015-04-28 10:20:00,35.19,35.21,35.13,35.2,593700.0,32.2946,32.3129,32.2395,32.3038,593700.0
2015-04-28 10:25:00,35.21,35.29,35.19,35.28,84500.0,32.3129,32.3864,32.2946,32.3772,84500.0
2015-04-28 10:30:00,35.27,35.33,35.26,35.32,25200.0,32.368,32.4231,32.3588,32.4139,25200.0
2015-04-28 10:35:00,35.32,35.35,35.3,35.35,20200.0,32.4139,32.4414,32.3955,32.4414,20200.0
2015-04-28 10:40:00,35.35,35.38,35.34,35.37,48400.0,32.4414,32.469,32.4322,32.4598,48400.0
2015-04-28 10:45:00,35.37,35.47,35.37,35.45,124300.0,32.4598,32.5515,32.4598,32.5332,124300.0
2015-04-28 10:50:00,35.45,35.47,35.42,35.43,34700.0,32.5332,32.5515,32.5057,32.5148,34700.0
2015-04-28 10:55:00,35.42,35.46,35.42,35.44,23100.0,32.5057,32.5424,32.5057,32.524,23100.0
2015-04-28 11:00:00,35.45,35.59,35.44,35.58,64100.0,32.5332,32.6617,32.524,32.6525,64100.0
2015-04-28 11:05:00,35.58,35.62,35.56,35.61,17900.0,32.6525,32.6892,32.6341,32.68,17900.0
2015-04-28 11:10:00,35.6,35.63,35.58,35.58,46700.0,32.6709,32.6984,32.6525,32.6525,46700.0
2015-04-28 11:15:00,35.59,35.6,35.57,35.59,13900.0,32.6617,32.6709,32.6433,32.6617,13900.0
2015-04-28 11:20:00,35.59,35.59,35.55,35.55,23400.0,32.6617,32.6617,32.625,32.625,23400.0
2015-04-28 11:25:00,35.56,35.59,35.55,35.56,11600.0,32.6341,32.6617,32.625,32.6341,11600.0
2015-04-28 11:30:00,35.57,35.62,35.57,35.61,13000.0,32.6433,32.6892,32.6433,32.68,13000.0
2015-04-28 11:35:00,35.62,35.66,35.62,35.63,48400.0,32.6892,32.7259,32.6892,32.6984,48400.0
2015-04-28 11:40:00,35.63,35.64,35.59,35.61,15000.0,32.6984,32.7076,32.6617,32.68,15000.0
2015-04-28 11:45:00,35.61,35.66,35.61,35.64,29700.0,32.68,32.7259,32.68,32.7076,29700.0
2015-04-28 11:50:00,35.64,35.64,35.61,35.64,17900.0,32.7076,32.7076,32.68,32.7076,17900.0
2015-04-28 11:55:00,35.64,35.65,35.62,35.62,12400.0,32.7076,32.7167,32.6892,32.6892,12400.0
2015-04-28 12:00:00,35.62,35.62,35.6,35.62,21900.0,32.6892,32.6892,32.6709,32.6892,21900.0
2015-04-28 12:05:00,35.62,35.66,35.61,35.66,12100.0,32.6892,32.7259,32.68,32.7259,12100.0
2015-04-28 12:10:00,35.66,35.67,35.65,35.66,20900.0,32.7259,32.7351,32.7167,32.7259,20900.0
2015-04-28 12:15:00,35.67,35.68,35.63,35.65,17900.0,32.7351,32.7443,32.6984,32.7167,17900.0
2015-04-28 12:20:00,35.64,35.67,35.63,35.64,12300.0,32.7076,32.7351,32.6984,32.7076,12300.0
2015-04-28 12:25:00,35.64,35.69,35.63,35.64,25600.0,32.7076,32.7534,32.6984,32.7076,25600.0
2015-04-28 12:30:00,35.64,35.71,35.64,35.71,164600.0,32.7076,32.7718,32.7076,32.7718,164600.0
2015-04-28 12:35:00,35.7,35.71,35.65,35.66,60500.0,32.7626,32.7718,32.7167,32.7259,60500.0
2015-04-28 12:40:00,35.66,35.68,35.65,35.66,79900.0,32.7259,32.7443,32.7167,32.7259,79900.0
2015-04-28 12:45:00,35.67,35.67,35.65,35.65,9200.0,32.7351,32.7351,32.7167,32.7167,9200.0
2015-04-28 12:50:00,35.66,35.7,35.64,35.69,146700.0,32.7259,32.7626,32.7076,32.7534,146700.0
2015-04-28 12:55:00,35.69,35.7,35.65,35.66,9100.0,32.7534,32.7626,32.7167,32.7259,9100.0
2015-04-28 13:00:00,35.66,35.66,35.64,35.65,6900.0,32.7259,32.7259,32.7076,32.7167,6900.0
2015-04-28 13:05:00,35.64,35.65,35.62,35.62,10400.0,32.7076,32.7167,32.6892,32.6892,10400.0
2015-04-28 13:10:00,35.63,35.63,35.61,35.63,6800.0,32.6984,32.6984,32.68,32.6984,6800.0
2015-04-28 13:15:00,35.62,35.62,35.6,35.61,6800.0,32.6892,32.6892,32.6709,32.68,6800.0
2015-04-28 13:20:00,35.61,35.64,35.6,35.63,7300.0,32.68,32.7076,32.6709,32.6984,7300.0
2015-04-28 13:25:00,35.62,35.64,35.6,35.64,21700.0,32.6892,32.7076,32.6709,32.7076,21700.0
2015-04-28 13:30:00,35.64,35.65,35.63,35.64,12600.0,32.7076,32.7167,32.6984,32.7076,12600.0
2015-04-28 13:35:00,35.64,35.69,35.64,35.68,42700.0,32.7076,32.7534,32.7076,32.7443,42700.0
2015-04-28 13:40:00,35.67,35.68,35.65,35.67,20100.0,32.7351,32.7443,32.7167,32.7351,20100.0
2015-04-28 13:45:00,35.67,35.67,35.65,35.66,3700.0,32.7351,32.7351,32.7167,32.7259,3700.0
2015-04-28 13:50:00,35.66,35.66,35.62,35.62,8200.0,32.7259,32.7259,32.6892,32.6892,8200.0
2015-04-28 13:55:00,35.62,35.65,35.62,35.63,12800.0,32.6892,32.7167,32.6892,32.6984,12800.0
2015-04-28 14:00:00,35.62,35.62,35.6,35.6,44300.0,32.6892,32.6892,32.6709,32.6709,44300.0
2015-04-28 14:05:00,35.6,35.6,35.57,35.6,18400.0,32.6709,32.6709,32.6433,32.6709,18400.0
2015-04-28 14:10:00,35.59,35.63,35.58,35.59,18400.0,32.6617,32.6984,32.6525,32.6617,18400.0
2015-04-28 14:15:00,35.58,35.59,35.56,35.56,15300.0,32.6525,32.6617,32.6341,32.6341,15300.0
2015-04-28 14:20:00,35.56,35.56,35.5,35.5,9900.0,32.6341,32.6341,32.5791,32.5791,9900.0
2015-04-28 14:25:00,35.5,35.53,35.49,35.51,12800.0,32.5791,32.6066,32.5699,32.5883,12800.0
2015-04-28 14:30:00,35.5,35.54,35.48,35.53,14800.0,32.5791,32.6158,32.5607,32.6066,14800.0
2015-04-28 14:35:00,35.54,35.63,35.54,35.63,47900.0,32.6158,32.6984,32.6158,32.6984,47900.0
2015-04-28 14:40:00,35.64,35.64,35.61,35.63,19000.0,32.7076,32.7076,32.68,32.6984,19000.0
2015-04-28 14:45:00,35.64,35.64,35.6,35.61,29000.0,32.7076,32.7076,32.6709,32.68,29000.0
2015-04-28 14:50:00,35.61,35.62,35.59,35.6,15000.0,32.68,32.6892,32.6617,32.6709,15000.0
2015-04-28 14:55:00,35.59,35.63,35.59,35.62,20400.0,32.6617,32.6984,32.6617,32.6892,20400.0
2015-04-28 15:00:00,35.62,35.65,35.61,35.64,20700.0,32.6892,32.7167,32.68,32.7076,20700.0
2015-04-28 15:05:00,35.64,35.66,35.63,35.65,11800.0,32.7076,32.7259,32.6984,32.7167,11800.0
2015-04-28 15:10:00,35.65,35.65,35.62,35.62,9800.0,32.7167,32.7167,32.6892,32.6892,9800.0
2015-04-28 15:15:00,35.63,35.63,35.6,35.6,8200.0,32.6984,32.6984,32.6709,32.6709,8200.0
2015-04-28 15:20:00,35.61,35.62,35.59,35.6,20700.0,32.68,32.6892,32.6617,32.6709,20700.0
2015-04-28 15:25:00,35.6,35.6,35.57,35.59,10900.0,32.6709,32.6709,32.6433,32.6617,10900.0
2015-04-28 15:30:00,35.59,35.6,35.58,35.59,20600.0,32.6617,32.6709,32.6525,32.6617,20600.0
2015-04-28 15:35:00,35.59,35.6,35.57,35.57,14700.0,32.6617,32.6709,32.6433,32.6433,14700.0
2015-04-28 15:40:00,35.57,35.57,35.55,35.56,16900.0,32.6433,32.6433,32.625,32.6341,16900.0
2015-04-28 15:45:00,35.55,35.58,35.55,35.56,34400.0,32.625,32.6525,32.625,32.6341,34400.0
2015-04-28 15:50:00,35.55,35.59,35.54,35.58,48100.0,32.625,32.6617,32.6158,32.6525,48100.0
2015-04-28 15:55:00,35.58,35.61,35.57,35.61,67000.0,32.6525,32.68,32.6433,32.68,67000.0
2015-04-29 09:30:00,35.54,35.87,35.48,35.48,88100.0,32.6158,32.9186,32.5607,32.5607,88100.0
2015-04-29 09:35:00,35.48,35.51,35.37,35.39,212100.0,32.5607,32.5883,32.4598,32.4781,212100.0
2015-04-29 09:40:00,35.39,35.4,35.27,35.31,403800.0,32.4781,32.4873,32.368,32.4047,403800.0
2015-04-29 09:45:00,35.3,35.39,35.3,35.37,189300.0,32.3955,32.4781,32.3955,32.4598,189300.0
2015-04-29 09:50:00,35.37,35.38,35.3,35.34,149000.0,32.4598,32.469,32.3955,32.4322,149000.0
2015-04-29 09:55:00,35.34,35.35,35.26,35.31,94900.0,32.4322,32.4414,32.3588,32.4047,94900.0
2015-04-29 10:00:00,35.32,35.41,35.32,35.35,98200.0,32.4139,32.4965,32.4139,32.4414,98200.0
2015-04-29 10:05:00,35.34,35.35,35.28,35.32,110300.0,32.4322,32.4414,32.3772,32.4139,110300.0
2015-04-29 10:10:00,35.32,35.33,35.26,35.33,170400.0,32.4139,32.4231,32.3588,32.4231,170400.0
2015-04-29 10:15:00,35.32,35.34,35.31,35.31,46700.0,32.4139,32.4322,32.4047,32.4047,46700.0
2015-04-29 10:20:00,35.31,35.34,35.3,35.31,18200.0,32.4047,32.4322,32.3955,32.4047,18200.0
2015-04-29 10:25:00,35.3,35.36,35.29,35.31,18400.0,32.3955,32.4506,32.3864,32.4047,18400.0
2015-04-29 10:30:00,35.31,35.35,35.3,35.34,57800.0,32.4047,32.4414,32.3955,32.4322,57800.0
2015-04-29 10:35:00,35.35,35.36,35.33,35.36,28100.0,32.4414,32.4506,32.4231,32.4506,28100.0
2015-04-29 10:40:00,35.36,35.37,35.34,35.36,149700.0,32.4506,32.4598,32.4322,32.4506,149700.0
2015-04-29 10:45:00,35.35,35.36,35.31,35.32,274800.0,32.4414,32.4506,32.4047,32.4139,274800.0
2015-04-29 10:50:00,35.31,35.32,35.29,35.3,18800.0,32.4047,32.4139,32.3864,32.3955,18800.0
2015-04-29 10:55:00,35.29,35.34,35.28,35.32,45200.0,32.3864,32.4322,32.3772,32.4139,45200.0
2015-04-29 11:00:00,35.32,35.36,35.31,35.34,33700.0,32.4139,32.4506,32.4047,32.4322,33700.0
2015-04-29 11:05:00,35.34,35.36,35.32,35.32,106900.0,32.4322,32.4506,32.4139,32.4139,106900.0
2015-04-29 11:10:00,35.32,35.33,35.28,35.29,80000.0,32.4139,32.4231,32.3772,32.3864,80000.0
2015-04-29 11:15:00,35.29,35.31,35.27,35.27,99800.0,32.3864,32.4047,32.368,32.368,99800.0
2015-04-29 11:20:00,35.28,35.32,35.23,35.25,97200.0,32.3772,32.4139,32.3313,32.3496,97200.0
2015-04-29 11:25:00,35.25,35.26,35.23,35.24,44700.0,32.3496,32.3588,32.3313,32.3405,44700.0
2015-04-29 11:30:00,35.24,35.26,35.21,35.22,39000.0,32.3405,32.3588,32.3129,32.3221,39000.0
2015-04-29 11:35:00,35.22,35.23,35.2,35.23,49400.0,32.3221,32.3313,32.3038,32.3313,49400.0
2015-04-29 11:40:00,35.23,35.25,35.21,35.24,27900.0,32.3313,32.3496,32.3129,32.3405,27900.0
2015-04-29 11:45:00,35.23,35.25,35.21,35.25,18400.0,32.3313,32.3496,32.3129,32.3496,18400.0
2015-04-29 11:50:00,35.24,35.26,35.22,35.23,10100.0,32.3405,32.3588,32.3221,32.3313,10100.0
2015-04-29 11:55:00,35.23,35.23,35.21,35.22,18100.0,32.3313,32.3313,32.3129,32.3221,18100.0
2015-04-29 12:00:00,35.22,35.26,35.2,35.23,29900.0,32.3221,32.3588,32.3038,32.3313,29900.0
2015-04-29 12:05:00,35.22,35.23,35.19,35.21,80400.0,32.3221,32.3313,32.2946,32.3129,80400.0
2015-04-29 12:10:00,35.21,35.21,35.12,35.15,90600.0,32.3129,32.3129,32.2303,32.2579,90600.0
2015-04-29 12:15:00,35.15,35.17,35.13,35.13,60500.0,32.2579,32.2762,32.2395,32.2395,60500.0
2015-04-29 12:20:00,35.14,35.18,35.14,35.14,38600.0,32.2487,32.2854,32.2487,32.2487,38600.0
2015-04-29 12:25:00,35.14,35.14,35.1,35.12,51700.0,32.2487,32.2487,32.212,32.2303,51700.0
2015-04-29 12:30:00,35.11,35.11,35.06,35.09,72300.0,32.2212,32.2212,32.1753,32.2028,72300.0
2015-04-29 12:35:00,35.08,35.11,35.07,35.09,39300.0,32.1936,32.2212,32.1845,32.2028,39300.0
2015-04-29 12:40:00,35.08,35.1,35.04,35.09,84700.0,32.1936,32.212,32.1569,32.2028,84700.0
2015-04-29 12:45:00,35.09,35.09,35.07,35.08,39400.0,32.2028,32.2028,32.1845,32.1936,39400.0
2015-04-29 12:50:00,35.08,35.09,35.06,35.06,17100.0,32.1936,32.2028,32.1753,32.1753,17100.0
2015-04-29 12:55:00,35.06,35.12,35.06,35.1,37700.0,32.1753,32.2303,32.1753,32.212,37700.0
2015-04-29 13:00:00,35.1,35.11,35.07,35.08,26500.0,32.212,32.2212,32.1845,32.1936,26500.0
2015-04-29 13:05:00,35.07,35.1,35.06,35.09,22100.0,32.1845,32.212,32.1753,32.2028,22100.0
2015-04-29 13:10:00,35.1,35.13,35.08,35.12,73800.0,32.212,32.2395,32.1936,32.2303,73800.0
2015-04-29 13:15:00,35.13,35.16,35.11,35.16,46600.0,32.2395,32.2671,32.2212,32.2671,46600.0
2015-04-29 13:20:00,35.15,35.17,35.13,35.14,33300.0,32.2579,32.2762,32.2395,32.2487,33300.0
2015-04-29 13:25:00,35.16,35.17,35.13,35.14,24400.0,32.2671,32.2762,32.2395,32.2487,24400.0
2015-04-29 13:30:00,35.14,35.18,35.14,35.17,16200.0,32.2487,32.2854,32.2487,32.2762,16200.0
2015-04-29 13:35:00,35.18,35.21,35.17,35.2,25600.0,32.2854,32.3129,32.2762,32.3038,25600.0
2015-04-29 13:40:00,35.2,35.26,35.2,35.26,24600.0,32.3038,32.3588,32.3038,32.3588,24600.0
2015-04-29 13:45:00,35.26,35.27,35.24,35.27,24800.0,32.3588,32.368,32.3405,32.368,24800.0
2015-04-29 13:50:00,35.27,35.28,35.24,35.27,19800.0,32.368,32.3772,32.3405,32.368,19800.0
2015-04-29 13:55:00,35.27,35.34,35.27,35.34,32000.0,32.368,32.4322,32.368,32.4322,32000.0
2015-04-29 14:00:00,35.34,35.38,35.23,35.36,25900.0,32.4322,32.469,32.3313,32.4506,25900.0
2015-04-29 14:05:00,35.36,35.39,35.26,35.27,36900.0,32.4506,32.4781,32.3588,32.368,36900.0
2015-04-29 14:10:00,35.26,35.31,35.19,35.2,63400.0,32.3588,32.4047,32.2946,32.3038,63400.0
2015-04-29 14:15:00,35.2,35.29,35.2,35.28,39500.0,32.3038,32.3864,32.3038,32.3772,39500.0
2015-04-29 14:20:00,35.29,35.34,35.27,35.3,28500.0,32.3864,32.4322,32.368,32.3955,28500.0
2015-04-29 14:25:00,35.31,35.32,35.26,35.29,37600.0,32.4047,32.4139,32.3588,32.3864,37600.0
2015-04-29 14:30:00,35.29,35.35,35.27,35.34,12900.0,32.3864,32.4414,32.368,32.4322,12900.0
2015-04-29 14:35:00,35.34,35.36,35.31,35.32,15400.0,32.4322,32.4506,32.4047,32.4139,15400.0
2015-04-29 14:40:00,35.34,35.37,35.33,35.35,17600.0,32.4322,32.4598,32.4231,32.4414,17600.0
2015-04-29 14:45:00,35.35,35.36,35.31,35.32,35000.0,32.4414,32.4506,32.4047,32.4139,35000.0
2015-04-29 14:50:00,35.32,35.33,35.28,35.3,30200.0,32.4139,32.4231,32.3772,32.3955,30200.0
2015-04-29 14:55:00,35.3,35.31,35.28,35.28,11800.0,32.3955,32.4047,32.3772,32.3772,11800.0
2015-04-29 15:00:00,35.28,35.31,35.24,35.25,48700.0,32.3772,32.4047,32.3405,32.3496,48700.0
2015-04-29 15:05:00,35.25,35.26,35.22,35.25,30500.0,32.3496,32.3588,32.3221,32.3496,30500.0
2015-04-29 15:10:00,35.25,35.25,35.21,35.24,32700.0,32.3496,32.3496,32.3129,32.3405,32700.0
2015-04-29 15:15:00,35.25,35.26,35.21,35.24,24500.0,32.3496,32.3588,32.3129,32.3405,24500.0
2015-04-29 15:20:00,35.23,35.26,35.23,35.24,26200.0,32.3313,32.3588,32.3313,32.3405,26200.0
2015-04-29 15:25:00,35.24,35.26,35.23,35.26,18800.0,32.3405,32.3588,32.3313,32.3588,18800.0
2015-04-29 15:30:00,35.25,35.26,35.24,35.24,33900.0,32.3496,32.3588,32.3405,32.3405,33900.0
2015-04-29 15:35:00,35.25,35.29,35.24,35.26,56300.0,32.3496,32.3864,32.3405,32.3588,56300.0
2015-04-29 15:40:00,35.26,35.26,35.21,35.21,74500.0,32.3588,32.3588,32.3129,32.3129,74500.0
2015-04-29 15:45:00,35.22,35.23,35.21,35.22,45100.0,32.3221,32.3313,32.3129,32.3221,45100.0
2015-04-29 15:50:00,35.21,35.22,35.18,35.2,77900.0,32.3129,32.3221,32.2854,32.3038,77900.0
2015-04-29 15:55:00,35.2,35.22,35.19,35.2,253400.0,32.3038,32.3221,32.2946,32.3038,253400.0
2015-04-30 09:30:00,35.09,35.12,35.04,35.06,71400.0,32.2028,32.2303,32.1569,32.1753,71400.0
2015-04-30 09:35:00,35.08,35.22,35.08,35.13,249600.0,32.1936,32.3221,32.1936,32.2395,249600.0
2015-04-30 09:40:00,35.13,35.17,35.04,35.06,397700.0,32.2395,32.2762,32.1569,32.1753,397700.0
2015-04-30 09:45:00,35.06,35.12,35.02,35.02,68700.0,32.1753,32.2303,32.1386,32.1386,68700.0
2015-04-30 09:50:00,35.01,35.02,34.92,35.0,95700.0,32.1294,32.1386,32.0468,32.1202,95700.0
2015-04-30 09:55:00,35.0,35.0,34.9,34.91,184400.0,32.1202,32.1202,32.0284,32.0376,184400.0
2015-04-30 10:00:00,34.91,34.91,34.72,34.74,279200.0,32.0376,32.0376,31.8633,31.8816,279200.0
2015-04-30 10:05:00,34.75,34.85,34.75,34.78,230300.0,31.8908,31.9826,31.8908,31.9183,230300.0
2015-04-30 10:10:00,34.79,34.88,34.76,34.85,62800.0,31.9275,32.0101,31.9,31.9826,62800.0
2015-04-30 10:15:00,34.86,34.87,34.75,34.76,143500.0,31.9917,32.0009,31.8908,31.9,143500.0
2015-04-30 10:20:00,34.76,34.81,34.72,34.72,96500.0,31.9,31.9459,31.8633,31.8633,96500.0
2015-04-30 10:25:00,34.72,34.8,34.72,34.76,105500.0,31.8633,31.9367,31.8633,31.9,105500.0
2015-04-30 10:30:00,34.76,34.79,34.74,34.78,68500.0,31.9,31.9275,31.8816,31.9183,68500.0
2015-04-30 10:35:00,34.78,34.79,34.74,34.76,93300.0,31.9183,31.9275,31.8816,31.9,93300.0
2015-04-30 10:40:00,34.76,34.81,34.73,34.78,24000.0,31.9,31.9459,31.8724,31.9183,24000.0
2015-04-30 10:45:00,34.77,34.83,34.76,34.78,75000.0,31.9091,31.9642,31.9,31.9183,75000.0
2015-04-30 10:50:00,34.78,34.81,34.77,34.8,35900.0,31.9183,31.9459,31.9091,31.9367,35900.0
2015-04-30 10:55:00,34.8,34.89,34.8,34.88,293600.0,31.9367,32.0193,31.9367,32.0101,293600.0
2015-04-30 11:00:00,34.88,34.96,34.88,34.96,63800.0,32.0101,32.0835,32.0101,32.0835,63800.0
2015-04-30 11:05:00,34.96,35.02,34.96,35.01,68200.0,32.0835,32.1386,32.0835,32.1294,68200.0
2015-04-30 11:10:00,35.01,35.07,35.0,35.04,33400.0,32.1294,32.1845,32.1202,32.1569,33400.0
2015-04-30 11:15:00,35.02,35.03,34.99,35.01,53800.0,32.1386,32.1478,32.111,32.1294,53800.0
2015-04-30 11:20:00,35.02,35.06,35.01,35.06,47600.0,32.1386,32.1753,32.1294,32.1753,47600.0
2015-04-30 11:25:00,35.05,35.06,35.01,35.05,40900.0,32.1661,32.1753,32.1294,32.1661,40900.0
2015-04-30 11:30:00,35.04,35.11,35.04,35.11,44500.0,32.1569,32.2212,32.1569,32.2212,44500.0
2015-04-30 11:35:00,35.11,35.11,35.04,35.05,52400.0,32.2212,32.2212,32.1569,32.1661,52400.0
2015-04-30 11:40:00,35.06,35.08,35.04,35.04,31000.0,32.1753,32.1936,32.1569,32.1569,31000.0
2015-04-30 11:45:00,35.05,35.07,35.05,35.06,4900.0,32.1661,32.1845,32.1661,32.1753,4900.0
2015-04-30 11:50:00,35.06,35.06,34.98,34.98,14400.0,32.1753,32.1753,32.1019,32.1019,14400.0
2015-04-30 11:55:00,34.99,35.0,34.95,34.96,13000.0,32.111,32.1202,32.0743,32.0835,13000.0
2015-04-30 12:00:00,34.95,34.98,34.94,34.97,12200.0,32.0743,32.1019,32.0652,32.0927,12200.0
2015-04-30 12:05:00,34.97,34.98,34.91,34.94,18800.0,32.0927,32.1019,32.0376,32.0652,18800.0
2015-04-30 12:10:00,34.94,34.98,34.91,34.98,42800.0,32.0652,32.1019,32.0376,32.1019,42800.0
2015-04-30 12:15:00,34.98,35.02,34.98,35.01,6500.0,32.1019,32.1386,32.1019,32.1294,6500.0
2015-04-30 12:20:00,35.0,35.01,34.97,35.0,20500.0,32.1202,32.1294,32.0927,32.1202,20500.0
2015-04-30 12:25:00,34.99,34.99,34.95,34.95,23100.0,32.111,32.111,32.0743,32.0743,23100.0
2015-04-30 12:30:00,34.96,34.99,34.93,34.98,89000.0,32.0835,32.111,32.056,32.1019,89000.0
2015-04-30 12:35:00,34.98,35.0,34.97,34.98,8200.0,32.1019,32.1202,32.0927,32.1019,8200.0
2015-04-30 12:40:00,34.98,35.0,34.98,35.0,5700.0,32.1019,32.1202,32.1019,32.1202,5700.0
2015-04-30 12:45:00,35.01,35.01,34.94,34.96,95100.0,32.1294,32.1294,32.0652,32.0835,95100.0
2015-04-30 12:50:00,34.96,34.97,34.88,34.89,6800.0,32.0835,32.0927,32.0101,32.0193,6800.0
2015-04-30 12:55:00,34.89,34.94,34.88,34.94,9700.0,32.0193,32.0652,32.0101,32.0652,9700.0
2015-04-30 13:00:00,34.94,34.98,34.94,34.98,13200.0,32.0652,32.1019,32.0652,32.1019,13200.0
2015-04-30 13:05:00,35.0,35.01,34.97,34.98,11600.0,32.1202,32.1294,32.0927,32.1019,11600.0
2015-04-30 13:10:00,34.98,34.99,34.97,34.98,4100.0,32.1019,32.111,32.0927,32.1019,4100.0
2015-04-30 13:15:00,34.99,35.01,34.97,34.98,8300.0,32.111,32.1294,32.0927,32.1019,8300.0
2015-04-30 13:20:00,34.98,34.99,34.94,34.96,8200.0,32.1019,32.111,32.0652,32.0835,8200.0
2015-04-30 13:25:00,34.96,34.96,34.9,34.95,31400.0,32.0835,32.0835,32.0284,32.0743,31400.0
2015-04-30 13:30:00,34.95,34.97,34.93,34.95,33800.0,32.0743,32.0927,32.056,32.0743,33800.0
2015-04-30 13:35:00,34.94,34.94,34.9,34.91,5200.0,32.0652,32.0652,32.0284,32.0376,5200.0
2015-04-30 13:40:00,34.91,34.93,34.9,34.92,15400.0,32.0376,32.056,32.0284,32.0468,15400.0
2015-04-30 13:45:00,34.91,34.92,34.89,34.9,13700.0,32.0376,32.0468,32.0193,32.0284,13700.0
2015-04-30 13:50:00,34.89,34.89,34.86,34.86,23700.0,32.0193,32.0193,31.9917,31.9917,23700.0
2015-04-30 13:55:00,34.86,34.9,34.86,34.88,12500.0,31.9917,32.0284,31.9917,32.0101,12500.0
2015-04-30 14:00:00,34.88,34.9,34.82,34.84,44700.0,32.0101,32.0284,31.955,31.9734,44700.0
2015-04-30 14:05:00,34.83,34.86,34.81,34.86,21500.0,31.9642,31.9917,31.9459,31.9917,21500.0
2015-04-30 14:10:00,34.86,34.88,34.85,34.87,29000.0,31.9917,32.0101,31.9826,32.0009,29000.0
2015-04-30 14:15:00,34.86,34.88,34.85,34.86,32000.0,31.9917,32.0101,31.9826,31.9917,32000.0
2015-04-30 14:20:00,34.86,34.88,34.79,34.79,36800.0,31.9917,32.0101,31.9275,31.9275,36800.0
2015-04-30 14:25:00,34.8,34.81,34.78,34.78,74400.0,31.9367,31.9459,31.9183,31.9183,74400.0
2015-04-30 14:30:00,34.78,34.78,34.76,34.77,36900.0,31.9183,31.9183,31.9,31.9091,36900.0
2015-04-30 14:35:00,34.77,34.78,34.74,34.78,76900.0,31.9091,31.9183,31.8816,31.9183,76900.0
2015-04-30 14:40:00,34.78,34.79,34.75,34.78,29300.0,31.9183,31.9275,31.8908,31.9183,29300.0
2015-04-30 14:45:00,34.78,34.78,34.72,34.73,14800.0,31.9183,31.9183,31.8633,31.8724,14800.0
2015-04-30 14:50:00,34.73,34.74,34.7,34.72,72700.0,31.8724,31.8816,31.8449,31.8633,72700.0
2015-04-30 14:55:00,34.71,34.71,34.67,34.67,20400.0,31.8541,31.8541,31.8174,31.8174,20400.0
2015-04-30 15:00:00,34.66,34.67,34.59,34.62,168700.0,31.8082,31.8174,31.744,31.7715,168700.0
2015-04-30 15:05:00,34.62,34.63,34.58,34.58,27500.0,31.7715,31.7807,31.7348,31.7348,27500.0
2015-04-30 15:10:00,34.58,34.61,34.56,34.59,143700.0,31.7348,31.7623,31.7164,31.744,143700.0
2015-04-30 15:15:00,34.59,34.68,34.58,34.67,63100.0,31.744,31.8265,31.7348,31.8174,63100.0
2015-04-30 15:20:00,34.67,34.68,34.6,34.6,241800.0,31.8174,31.8265,31.7531,31.7531,241800.0
2015-04-30 15:25:00,34.6,34.6,34.56,34.57,111800.0,31.7531,31.7531,31.7164,31.7256,111800.0
2015-04-30 15:30:00,34.57,34.63,34.55,34.63,37300.0,31.7256,31.7807,31.7072,31.7807,37300.0
2015-04-30 15:35:00,34.63,34.68,34.62,34.65,151700.0,31.7807,31.8265,31.7715,31.799,151700.0
2015-04-30 15:40:00,34.65,34.65,34.6,34.61,249500.0,31.799,31.799,31.7531,31.7623,249500.0
2015-04-30 15:45:00,34.61,34.63,34.6,34.6,198200.0,31.7623,31.7807,31.7531,31.7531,198200.0
2015-04-30 15:50:00,34.6,34.6,34.57,34.58,315400.0,31.7531,31.7531,31.7256,31.7348,315400.0
2015-04-30 15:55:00,34.58,34.62,34.56,34.6,753300.0,31.7348,31.7715,31.7164,31.7531,753300.0
2015-05-01 09:30:00,34.56,34.76,34.55,34.76,82500.0,31.7164,31.9,31.7072,31.9,82500.0
2015-05-01 09:35:00,34.76,34.87,34.66,34.81,164300.0,31.9,32.0009,31.8082,31.9459,164300.0
2015-05-01 09:40:00,34.81,34.87,34.8,34.86,20100.0,31.9459,32.0009,31.9367,31.9917,20100.0
2015-05-01 09:45:00,34.86,34.9,34.82,34.82,64900.0,31.9917,32.0284,31.955,31.955,64900.0
2015-05-01 09:50:00,34.81,34.86,34.74,34.84,111300.0,31.9459,31.9917,31.8816,31.9734,111300.0
2015-05-01 09:55:00,34.82,34.91,34.79,34.85,56500.0,31.955,32.0376,31.9275,31.9826,56500.0
2015-05-01 10:00:00,34.84,34.91,34.82,34.9,53200.0,31.9734,32.0376,31.955,32.0284,53200.0
2015-05-01 10:05:00,34.9,34.9,34.83,34.88,44400.0,32.0284,32.0284,31.9642,32.0101,44400.0
2015-05-01 10:10:00,34.88,34.98,34.86,34.92,81600.0,32.0101,32.1019,31.9917,32.0468,81600.0
2015-05-01 10:15:00,34.92,35.04,34.92,35.04,65200.0,32.0468,32.1569,32.0468,32.1569,65200.0
2015-05-01 10:20:00,35.04,35.06,35.0,35.01,28200.0,32.1569,32.1753,32.1202,32.1294,28200.0
2015-05-01 10:25:00,35.0,35.05,35.0,35.02,23600.0,32.1202,32.1661,32.1202,32.1386,23600.0
2015-05-01 10:30:00,35.03,35.06,35.01,35.02,18100.0,32.1478,32.1753,32.1294,32.1386,18100.0
2015-05-01 10:35:00,35.03,35.03,34.95,34.98,30900.0,32.1478,32.1478,32.0743,32.1019,30900.0
2015-05-01 10:40:00,34.97,34.97,34.89,34.91,27000.0,32.0927,32.0927,32.0193,32.0376,27000.0
2015-05-01 10:45:00,34.92,34.97,34.91,34.96,14500.0,32.0468,32.0927,32.0376,32.0835,14500.0
2015-05-01 10:50:00,34.96,35.01,34.96,35.0,19000.0,32.0835,32.1294,32.0835,32.1202,19000.0
2015-05-01 10:55:00,35.0,35.01,34.96,35.0,43700.0,32.1202,32.1294,32.0835,32.1202,43700.0
2015-05-01 11:00:00,35.0,35.04,35.0,35.02,241200.0,32.1202,32.1569,32.1202,32.1386,241200.0
2015-05-01 11:05:00,35.02,35.06,34.99,35.04,111300.0,32.1386,32.1753,32.111,32.1569,111300.0
2015-05-01 11:10:00,35.05,35.12,35.01,35.11,266400.0,32.1661,32.2303,32.1294,32.2212,266400.0
2015-05-01 11:15:00,35.1,35.11,35.07,35.09,62000.0,32.212,32.2212,32.1845,32.2028,62000.0
2015-05-01 11:20:00,35.09,35.11,35.07,35.1,23300.0,32.2028,32.2212,32.1845,32.212,23300.0
2015-05-01 11:25:00,35.1,35.16,35.1,35.13,34700.0,32.212,32.2671,32.212,32.2395,34700.0
2015-05-01 11:30:00,35.14,35.15,35.11,35.13,45100.0,32.2487,32.2579,32.2212,32.2395,45100.0
2015-05-01 11:35:00,35.12,35.14,35.08,35.1,34900.0,32.2303,32.2487,32.1936,32.212,34900.0
2015-05-01 11:40:00,35.09,35.09,35.06,35.09,28100.0,32.2028,32.2028,32.1753,32.2028,28100.0
2015-05-01 11:45:00,35.09,35.09,35.07,35.08,42600.0,32.2028,32.2028,32.1845,32.1936,42600.0
2015-05-01 11:50:00,35.08,35.12,35.06,35.1,25100.0,32.1936,32.2303,32.1753,32.212,25100.0
2015-05-01 11:55:00,35.1,35.13,35.08,35.12,17100.0,32.212,32.2395,32.1936,32.2303,17100.0
2015-05-01 12:00:00,35.12,35.12,35.07,35.1,26600.0,32.2303,32.2303,32.1845,32.212,26600.0
2015-05-01 12:05:00,35.11,35.11,35.08,35.1,27200.0,32.2212,32.2212,32.1936,32.212,27200.0
2015-05-01 12:10:00,35.1,35.12,35.08,35.11,14600.0,32.212,32.2303,32.1936,32.2212,14600.0
2015-05-01 12:15:00,35.11,35.13,35.1,35.11,19300.0,32.2212,32.2395,32.212,32.2212,19300.0
2015-05-01 12:20:00,35.11,35.14,35.09,35.13,11000.0,32.2212,32.2487,32.2028,32.2395,11000.0
2015-05-01 12:25:00,35.13,35.15,35.12,35.14,6500.0,32.2395,32.2579,32.2303,32.2487,6500.0
2015-05-01 12:30:00,35.15,35.17,35.14,35.16,44200.0,32.2579,32.2762,32.2487,32.2671,44200.0
2015-05-01 12:35:00,35.16,35.17,35.12,35.13,13400.0,32.2671,32.2762,32.2303,32.2395,13400.0
2015-05-01 12:40:00,35.12,35.13,35.11,35.13,9600.0,32.2303,32.2395,32.2212,32.2395,9600.0
2015-05-01 12:45:00,35.13,35.17,35.12,35.16,20800.0,32.2395,32.2762,32.2303,32.2671,20800.0
2015-05-01 12:50:00,35.16,35.17,35.15,35.17,8300.0,32.2671,32.2762,32.2579,32.2762,8300.0
2015-05-01 12:55:00,35.16,35.18,35.16,35.18,17500.0,32.2671,32.2854,32.2671,32.2854,17500.0
2015-05-01 13:00:00,35.17,35.17,35.13,35.16,21900.0,32.2762,32.2762,32.2395,32.2671,21900.0
2015-05-01 13:05:00,35.17,35.17,35.13,35.14,21100.0,32.2762,32.2762,32.2395,32.2487,21100.0
2015-05-01 13:10:00,35.14,35.15,35.14,35.15,10100.0,32.2487,32.2579,32.2487,32.2579,10100.0
2015-05-01 13:15:00,35.16,35.18,35.15,35.17,21000.0,32.2671,32.2854,32.2579,32.2762,21000.0
2015-05-01 13:20:00,35.17,35.18,35.13,35.14,39700.0,32.2762,32.2854,32.2395,32.2487,39700.0
2015-05-01 13:25:00,35.14,35.18,35.14,35.16,23200.0,32.2487,32.2854,32.2487,32.2671,23200.0
2015-05-01 13:30:00,35.17,35.17,35.13,35.13,64700.0,32.2762,32.2762,32.2395,32.2395,64700.0
2015-05-01 13:35:00,35.14,35.18,35.13,35.17,34100.0,32.2487,32.2854,32.2395,32.2762,34100.0
2015-05-01 13:40:00,35.18,35.18,35.14,35.15,30800.0,32.2854,32.2854,32.2487,32.2579,30800.0
2015-05-01 13:45:00,35.16,35.19,35.15,35.19,24600.0,32.2671,32.2946,32.2579,32.2946,24600.0
2015-05-01 13:50:00,35.19,35.24,35.19,35.22,148500.0,32.2946,32.3405,32.2946,32.3221,148500.0
2015-05-01 13:55:00,35.23,35.26,35.21,35.24,125200.0,32.3313,32.3588,32.3129,32.3405,125200.0
2015-05-01 14:00:00,35.25,35.27,35.25,35.26,57500.0,32.3496,32.368,32.3496,32.3588,57500.0
2015-05-01 14:05:00,35.27,35.32,35.26,35.31,216700.0,32.368,32.4139,32.3588,32.4047,216700.0
2015-05-01 14:10:00,35.32,35.34,35.31,35.33,203100.0,32.4139,32.4322,32.4047,32.4231,203100.0
2015-05-01 14:15:00,35.33,35.34,35.3,35.33,124600.0,32.4231,32.4322,32.3955,32.4231,124600.0
2015-05-01 14:20:00,35.33,35.34,35.32,35.34,92600.0,32.4231,32.4322,32.4139,32.4322,92600.0
2015-05-01 14:25:00,35.33,35.37,35.33,35.36,32600.0,32.4231,32.4598,32.4231,32.4506,32600.0
2015-05-01 14:30:00,35.37,35.38,35.37,35.37,117300.0,32.4598,32.469,32.4598,32.4598,117300.0
2015-05-01 14:35:00,35.37,35.38,35.35,35.36,29000.0,32.4598,32.469,32.4414,32.4506,29000.0
2015-05-01 14:40:00,35.36,35.38,35.35,35.35,46000.0,32.4506,32.469,32.4414,32.4414,46000.0
2015-05-01 14:45:00,35.35,35.37,35.35,35.37,27200.0,32.4414,32.4598,32.4414,32.4598,27200.0
2015-05-01 14:50:00,35.36,35.36,35.29,35.3,221700.0,32.4506,32.4506,32.3864,32.3955,221700.0
2015-05-01 14:55:00,35.31,35.32,35.28,35.28,121700.0,32.4047,32.4139,32.3772,32.3772,121700.0
2015-05-01 15:00:00,35.29,35.32,35.27,35.31,126600.0,32.3864,32.4139,32.368,32.4047,126600.0
2015-05-01 15:05:00,35.31,35.31,35.25,35.26,117900.0,32.4047,32.4047,32.3496,32.3588,117900.0
2015-05-01 15:10:00,35.26,35.27,35.25,35.27,72000.0,32.3588,32.368,32.3496,32.368,72000.0
2015-05-01 15:15:00,35.28,35.29,35.27,35.27,36600.0,32.3772,32.3864,32.368,32.368,36600.0
2015-05-01 15:20:00,35.27,35.29,35.25,35.26,70900.0,32.368,32.3864,32.3496,32.3588,70900.0
2015-05-01 15:25:00,35.26,35.26,35.21,35.22,37700.0,32.3588,32.3588,32.3129,32.3221,37700.0
2015-05-01 15:30:00,35.22,35.24,35.2,35.23,52900.0,32.3221,32.3405,32.3038,32.3313,52900.0
2015-05-01 15:35:00,35.23,35.24,35.21,35.21,32100.0,32.3313,32.3405,32.3129,32.3129,32100.0
2015-05-01 15:40:00,35.22,35.24,35.21,35.22,77200.0,32.3221,32.3405,32.3129,32.3221,77200.0
2015-05-01 15:45:00,35.23,35.28,35.22,35.27,51800.0,32.3313,32.3772,32.3221,32.368,51800.0
2015-05-01 15:50:00,35.28,35.28,35.25,35.26,154000.0,32.3772,32.3772,32.3496,32.3588,154000.0
2015-05-01 15:55:00,35.26,35.29,35.25,35.25,302200.0,32.3588,32.3864,32.3496,32.3496,302200.0
2015-05-04 09:30:00,35.32,35.46,35.31,35.43,29300.0,32.4139,32.5424,32.4047,32.5148,29300.0
2015-05-04 09:35:00,35.44,35.52,35.43,35.45,128700.0,32.524,32.5974,32.5148,32.5332,128700.0
2015-05-04 09:40:00,35.45,35.55,35.45,35.55,89000.0,32.5332,32.625,32.5332,32.625,89000.0
2015-05-04 09:45:00,35.55,35.55,35.43,35.46,103700.0,32.625,32.625,32.5148,32.5424,103700.0
2015-05-04 09:50:00,35.47,35.5,35.43,35.48,72500.0,32.5515,32.5791,32.5148,32.5607,72500.0
2015-05-04 09:55:00,35.48,35.49,35.45,35.47,56000.0,32.5607,32.5699,32.5332,32.5515,56000.0
2015-05-04 10:00:00,35.46,35.54,35.46,35.54,44900.0,32.5424,32.6158,32.5424,32.6158,44900.0
2015-05-04 10:05:00,35.55,35.55,35.51,35.51,62000.0,32.625,32.625,32.5883,32.5883,62000.0
2015-05-04 10:10:00,35.51,35.51,35.44,35.47,68700.0,32.5883,32.5883,32.524,32.5515,68700.0
2015-05-04 10:15:00,35.46,35.46,35.39,35.44,72100.0,32.5424,32.5424,32.4781,32.524,72100.0
2015-05-04 10:20:00,35.43,35.45,35.41,35.44,49000.0,32.5148,32.5332,32.4965,32.524,49000.0
2015-05-04 10:25:00,35.44,35.49,35.44,35.48,22100.0,32.524,32.5699,32.524,32.5607,22100.0
2015-05-04 10:30:00,35.48,35.5,35.43,35.44,56800.0,32.5607,32.5791,32.5148,32.524,56800.0
2015-05-04 10:35:00,35.45,35.46,35.39,35.4,50300.0,32.5332,32.5424,32.4781,32.4873,50300.0
2015-05-04 10:40:00,35.39,35.41,35.37,35.41,41100.0,32.4781,32.4965,32.4598,32.4965,41100.0
2015-05-04 10:45:00,35.4,35.4,35.35,35.35,41800.0,32.4873,32.4873,32.4414,32.4414,41800.0
2015-05-04 10:50:00,35.36,35.36,35.32,35.33,41900.0,32.4506,32.4506,32.4139,32.4231,41900.0
2015-05-04 10:55:00,35.33,35.36,35.29,35.29,30400.0,32.4231,32.4506,32.3864,32.3864,30400.0
2015-05-04 11:00:00,35.3,35.31,35.29,35.3,47900.0,32.3955,32.4047,32.3864,32.3955,47900.0
2015-05-04 11:05:00,35.3,35.35,35.28,35.3,43300.0,32.3955,32.4414,32.3772,32.3955,43300.0
2015-05-04 11:10:00,35.3,35.33,35.29,35.3,35000.0,32.3955,32.4231,32.3864,32.3955,35000.0
2015-05-04 11:15:00,35.3,35.3,35.24,35.25,37900.0,32.3955,32.3955,32.3405,32.3496,37900.0
2015-05-04 11:20:00,35.25,35.3,35.24,35.29,41500.0,32.3496,32.3955,32.3405,32.3864,41500.0
2015-05-04 11:25:00,35.29,35.3,35.24,35.25,43500.0,32.3864,32.3955,32.3405,32.3496,43500.0
2015-05-04 11:30:00,35.25,35.26,35.23,35.23,29700.0,32.3496,32.3588,32.3313,32.3313,29700.0
2015-05-04 11:35:00,35.24,35.24,35.22,35.24,19300.0,32.3405,32.3405,32.3221,32.3405,19300.0
2015-05-04 11:40:00,35.23,35.27,35.22,35.27,27800.0,32.3313,32.368,32.3221,32.368,27800.0
2015-05-04 11:45:00,35.27,35.28,35.25,35.28,35900.0,32.368,32.3772,32.3496,32.3772,35900.0
2015-05-04 11:50:00,35.28,35.31,35.24,35.26,46800.0,32.3772,32.4047,32.3405,32.3588,46800.0
2015-05-04 11:55:00,35.27,35.29,35.26,35.28,26800.0,32.368,32.3864,32.3588,32.3772,26800.0
2015-05-04 12:00:00,35.28,35.3,35.27,35.29,13300.0,32.3772,32.3955,32.368,32.3864,13300.0
2015-05-04 12:05:00,35.29,35.29,35.25,35.26,33100.0,32.3864,32.3864,32.3496,32.3588,33100.0
2015-05-04 12:10:00,35.27,35.31,35.24,35.26,40700.0,32.368,32.4047,32.3405,32.3588,40700.0
2015-05-04 12:15:00,35.26,35.29,35.25,35.26,23900.0,32.3588,32.3864,32.3496,32.3588,23900.0
2015-05-04 12:20:00,35.25,35.27,35.23,35.27,30200.0,32.3496,32.368,32.3313,32.368,30200.0
2015-05-04 12:25:00,35.27,35.32,35.26,35.3,27200.0,32.368,32.4139,32.3588,32.3955,27200.0
2015-05-04 12:30:00,35.31,35.32,35.24,35.29,33100.0,32.4047,32.4139,32.3405,32.3864,33100.0
2015-05-04 12:35:00,35.29,35.29,35.27,35.27,41100.0,32.3864,32.3864,32.368,32.368,41100.0
2015-05-04 12:40:00,35.26,35.29,35.26,35.27,11400.0,32.3588,32.3864,32.3588,32.368,11400.0
2015-05-04 12:45:00,35.27,35.3,35.27,35.27,27500.0,32.368,32.3955,32.368,32.368,27500.0
2015-05-04 12:50:00,35.27,35.28,35.26,35.28,25000.0,32.368,32.3772,32.3588,32.3772,25000.0
2015-05-04 12:55:00,35.28,35.28,35.26,35.26,19700.0,32.3772,32.3772,32.3588,32.3588,19700.0
2015-05-04 13:00:00,35.26,35.28,35.25,35.28,21100.0,32.3588,32.3772,32.3496,32.3772,21100.0
2015-05-04 13:05:00,35.27,35.27,35.21,35.22,38100.0,32.368,32.368,32.3129,32.3221,38100.0
2015-05-04 13:10:00,35.22,35.24,35.2,35.23,21900.0,32.3221,32.3405,32.3038,32.3313,21900.0
2015-05-04 13:15:00,35.24,35.24,35.2,35.21,15700.0,32.3405,32.3405,32.3038,32.3129,15700.0
2015-05-04 13:20:00,35.2,35.2,35.18,35.19,45700.0,32.3038,32.3038,32.2854,32.2946,45700.0
2015-05-04 13:25:00,35.19,35.21,35.18,35.21,12700.0,32.2946,32.3129,32.2854,32.3129,12700.0
2015-05-04 13:30:00,35.2,35.21,35.17,35.18,35600.0,32.3038,32.3129,32.2762,32.2854,35600.0
2015-05-04 13:35:00,35.18,35.2,35.17,35.2,112600.0,32.2854,32.3038,32.2762,32.3038,112600.0
2015-05-04 13:40:00,35.2,35.24,35.19,35.24,15400.0,32.3038,32.3405,32.2946,32.3405,15400.0
2015-05-04 13:45:00,35.23,35.25,35.23,35.24,14200.0,32.3313,32.3496,32.3313,32.3405,14200.0
2015-05-04 13:50:00,35.23,35.27,35.23,35.26,37300.0,32.3313,32.368,32.3313,32.3588,37300.0
2015-05-04 13:55:00,35.25,35.28,35.25,35.28,19000.0,32.3496,32.3772,32.3496,32.3772,19000.0
2015-05-04 14:00:00,35.28,35.29,35.27,35.28,36700.0,32.3772,32.3864,32.368,32.3772,36700.0
2015-05-04 14:05:00,35.28,35.29,35.24,35.29,31800.0,32.3772,32.3864,32.3405,32.3864,31800.0
2015-05-04 14:10:00,35.29,35.29,35.27,35.27,29400.0,32.3864,32.3864,32.368,32.368,29400.0
2015-05-04 14:15:00,35.27,35.3,35.27,35.3,17200.0,32.368,32.3955,32.368,32.3955,17200.0
2015-05-04 14:20:00,35.3,35.31,35.28,35.3,35200.0,32.3955,32.4047,32.3772,32.3955,35200.0
2015-05-04 14:25:00,35.3,35.33,35.29,35.33,24200.0,32.3955,32.4231,32.3864,32.4231,24200.0
2015-05-04 14:30:00,35.33,35.33,35.31,35.32,25000.0,32.4231,32.4231,32.4047,32.4139,25000.0
2015-05-04 14:35:00,35.32,35.32,35.29,35.3,24500.0,32.4139,32.4139,32.3864,32.3955,24500.0
2015-05-04 14:40:00,35.3,35.3,35.28,35.3,25900.0,32.3955,32.3955,32.3772,32.3955,25900.0
2015-05-04 14:45:00,35.3,35.3,35.26,35.27,32600.0,32.3955,32.3955,32.3588,32.368,32600.0
2015-05-04 14:50:00,35.27,35.27,35.25,35.25,15300.0,32.368,32.368,32.3496,32.3496,15300.0
2015-05-04 14:55:00,35.24,35.28,35.24,35.27,21400.0,32.3405,32.3772,32.3405,32.368,21400.0
2015-05-04 15:00:00,35.27,35.28,35.25,35.27,23200.0,32.368,32.3772,32.3496,32.368,23200.0
2015-05-04 15:05:00,35.27,35.27,35.26,35.27,21400.0,32.368,32.368,32.3588,32.368,21400.0
2015-05-04 15:10:00,35.27,35.28,35.26,35.27,35200.0,32.368,32.3772,32.3588,32.368,35200.0
2015-05-04 15:15:00,35.27,35.29,35.25,35.29,35000.0,32.368,32.3864,32.3496,32.3864,35000.0
2015-05-04 15:20:00,35.29,35.31,35.28,35.31,30600.0,32.3864,32.4047,32.3772,32.4047,30600.0
2015-05-04 15:25:00,35.3,35.31,35.3,35.3,31700.0,32.3955,32.4047,32.3955,32.3955,31700.0
2015-05-04 15:30:00,35.3,35.31,35.28,35.28,83000.0,32.3955,32.4047,32.3772,32.3772,83000.0
2015-05-04 15:35:00,35.28,35.29,35.27,35.27,48700.0,32.3772,32.3864,32.368,32.368,48700.0
2015-05-04 15:40:00,35.27,35.28,35.26,35.27,52600.0,32.368,32.3772,32.3588,32.368,52600.0
2015-05-04 15:45:00,35.28,35.29,35.27,35.29,110100.0,32.3772,32.3864,32.368,32.3864,110100.0
2015-05-04 15:50:00,35.29,35.3,35.28,35.28,137800.0,32.3864,32.3955,32.3772,32.3772,137800.0
2015-05-04 15:55:00,35.28,35.29,35.26,35.27,219100.0,32.3772,32.3864,32.3588,32.368,219100.0
2015-05-05 09:30:00,35.11,35.35,35.08,35.35,40500.0,32.2212,32.4414,32.1936,32.4414,40500.0
2015-05-05 09:35:00,35.34,35.38,35.34,35.35,3700.0,32.4322,32.469,32.4322,32.4414,3700.0
2015-05-05 09:40:00,35.37,35.39,35.37,35.39,1700.0,32.4598,32.4781,32.4598,32.4781,1700.0
2015-05-05 09:45:00,35.42,35.48,35.33,35.35,30500.0,32.5057,32.5607,32.4231,32.4414,30500.0
2015-05-05 09:50:00,35.35,35.35,35.26,35.28,17400.0,32.4414,32.4414,32.3588,32.3772,17400.0
2015-05-05 09:55:00,35.27,35.28,35.22,35.24,7200.0,32.368,32.3772,32.3221,32.3405,7200.0
2015-05-05 10:00:00,35.2,35.2,35.13,35.14,26600.0,32.3038,32.3038,32.2395,32.2487,26600.0
2015-05-05 10:05:00,35.14,35.21,35.12,35.21,19000.0,32.2487,32.3129,32.2303,32.3129,19000.0
2015-05-05 10:10:00,35.21,35.21,35.14,35.15,32300.0,32.3129,32.3129,32.2487,32.2579,32300.0
2015-05-05 10:15:00,35.15,35.19,35.15,35.18,18900.0,32.2579,32.2946,32.2579,32.2854,18900.0
2015-05-05 10:20:00,35.18,35.25,35.17,35.25,12600.0,32.2854,32.3496,32.2762,32.3496,12600.0
2015-05-05 10:25:00,35.24,35.26,35.22,35.22,59300.0,32.3405,32.3588,32.3221,32.3221,59300.0
2015-05-05 10:30:00,35.21,35.24,35.15,35.17,38500.0,32.3129,32.3405,32.2579,32.2762,38500.0
2015-05-05 10:35:00,35.15,35.23,35.14,35.21,19200.0,32.2579,32.3313,32.2487,32.3129,19200.0
2015-05-05 10:40:00,35.2,35.22,35.16,35.21,27900.0,32.3038,32.3221,32.2671,32.3129,27900.0
2015-05-05 10:45:00,35.21,35.21,35.14,35.15,210000.0,32.3129,32.3129,32.2487,32.2579,210000.0
2015-05-05 10:50:00,35.15,35.16,35.08,35.09,437700.0,32.2579,32.2671,32.1936,32.2028,437700.0
2015-05-05 10:55:00,35.09,35.13,35.09,35.11,40200.0,32.2028,32.2395,32.2028,32.2212,40200.0
2015-05-05 11:00:00,35.1,35.14,35.09,35.12,36800.0,32.212,32.2487,32.2028,32.2303,36800.0
2015-05-05 11:05:00,35.12,35.12,35.04,35.07,33700.0,32.2303,32.2303,32.1569,32.1845,33700.0
2015-05-05 11:10:00,35.07,35.09,35.06,35.08,10000.0,32.1845,32.2028,32.1753,32.1936,10000.0
2015-05-05 11:15:00,35.08,35.08,35.05,35.05,30800.0,32.1936,32.1936,32.1661,32.1661,30800.0
2015-05-05 11:20:00,35.05,35.06,35.01,35.02,27900.0,32.1661,32.1753,32.1294,32.1386,27900.0
2015-05-05 11:25:00,35.02,35.02,34.98,35.01,38700.0,32.1386,32.1386,32.1019,32.1294,38700.0
2015-05-05 11:30:00,35.01,35.01,34.97,35.0,36100.0,32.1294,32.1294,32.0927,32.1202,36100.0
2015-05-05 11:35:00,35.0,35.03,34.99,35.0,21500.0,32.1202,32.1478,32.111,32.1202,21500.0
2015-05-05 11:40:00,35.01,35.06,35.01,35.05,22100.0,32.1294,32.1753,32.1294,32.1661,22100.0
2015-05-05 11:45:00,35.05,35.05,35.03,35.03,16700.0,32.1661,32.1661,32.1478,32.1478,16700.0
2015-05-05 11:50:00,35.03,35.04,35.01,35.01,23900.0,32.1478,32.1569,32.1294,32.1294,23900.0
2015-05-05 11:55:00,35.01,35.05,35.0,35.05,16500.0,32.1294,32.1661,32.1202,32.1661,16500.0
2015-05-05 12:00:00,35.05,35.07,35.04,35.06,20900.0,32.1661,32.1845,32.1569,32.1753,20900.0
2015-05-05 12:05:00,35.06,35.06,35.04,35.05,12200.0,32.1753,32.1753,32.1569,32.1661,12200.0
2015-05-05 12:10:00,35.06,35.07,35.04,35.06,18100.0,32.1753,32.1845,32.1569,32.1753,18100.0
2015-05-05 12:15:00,35.07,35.11,35.06,35.1,20400.0,32.1845,32.2212,32.1753,32.212,20400.0
2015-05-05 12:20:00,35.1,35.1,35.07,35.09,33300.0,32.212,32.212,32.1845,32.2028,33300.0
2015-05-05 12:25:00,35.09,35.1,35.07,35.08,58700.0,32.2028,32.212,32.1845,32.1936,58700.0
2015-05-05 12:30:00,35.08,35.08,35.03,35.03,182600.0,32.1936,32.1936,32.1478,32.1478,182600.0
2015-05-05 12:35:00,35.03,35.03,35.0,35.0,147400.0,32.1478,32.1478,32.1202,32.1202,147400.0
2015-05-05 12:40:00,35.0,35.04,34.98,35.0,318300.0,32.1202,32.1569,32.1019,32.1202,318300.0
2015-05-05 12:45:00,35.0,35.01,34.99,35.01,17400.0,32.1202,32.1294,32.111,32.1294,17400.0
2015-05-05 12:50:00,35.01,35.02,34.97,35.0,54800.0,32.1294,32.1386,32.0927,32.1202,54800.0
2015-05-05 12:55:00,35.0,35.0,34.98,35.0,17800.0,32.1202,32.1202,32.1019,32.1202,17800.0
2015-05-05 13:00:00,35.0,35.0,34.97,34.97,53300.0,32.1202,32.1202,32.0927,32.0927,53300.0
2015-05-05 13:05:00,34.97,34.99,34.97,34.99,22700.0,32.0927,32.111,32.0927,32.111,22700.0
2015-05-05 13:10:00,34.99,35.0,34.93,34.94,50900.0,32.111,32.1202,32.056,32.0652,50900.0
2015-05-05 13:15:00,34.93,34.95,34.92,34.93,14100.0,32.056,32.0743,32.0468,32.056,14100.0
2015-05-05 13:20:00,34.93,34.93,34.9,34.93,19200.0,32.056,32.056,32.0284,32.056,19200.0
2015-05-05 13:25:00,34.93,34.96,34.92,34.96,11400.0,32.056,32.0835,32.0468,32.0835,11400.0
2015-05-05 13:30:00,34.95,34.96,34.93,34.93,33900.0,32.0743,32.0835,32.056,32.056,33900.0
2015-05-05 13:35:00,34.94,34.97,34.93,34.97,17700.0,32.0652,32.0927,32.056,32.0927,17700.0
2015-05-05 13:40:00,34.97,34.97,34.94,34.94,25700.0,32.0927,32.0927,32.0652,32.0652,25700.0
2015-05-05 13:45:00,34.95,34.95,34.93,34.95,24200.0,32.0743,32.0743,32.056,32.0743,24200.0
2015-05-05 13:50:00,34.95,34.97,34.93,34.94,19500.0,32.0743,32.0927,32.056,32.0652,19500.0
2015-05-05 13:55:00,34.95,34.97,34.94,34.97,8300.0,32.0743,32.0927,32.0652,32.0927,8300.0
2015-05-05 14:00:00,34.96,34.97,34.92,34.93,41200.0,32.0835,32.0927,32.0468,32.056,41200.0
2015-05-05 14:05:00,34.92,34.94,34.9,34.92,102300.0,32.0468,32.0652,32.0284,32.0468,102300.0
2015-05-05 14:10:00,34.92,34.94,34.92,34.94,15000.0,32.0468,32.0652,32.0468,32.0652,15000.0
2015-05-05 14:15:00,34.93,34.94,34.9,34.93,32500.0,32.056,32.0652,32.0284,32.056,32500.0
2015-05-05 14:20:00,34.94,34.95,34.93,34.94,43000.0,32.0652,32.0743,32.056,32.0652,43000.0
2015-05-05 14:25:00,34.93,34.96,34.92,34.96,332800.0,32.056,32.0835,32.0468,32.0835,332800.0
2015-05-05 14:30:00,34.95,34.96,34.93,34.95,9000.0,32.0743,32.0835,32.056,32.0743,9000.0
2015-05-05 14:35:00,34.96,34.97,34.94,34.94,89000.0,32.0835,32.0927,32.0652,32.0652,89000.0
2015-05-05 14:40:00,34.95,34.95,34.91,34.91,10700.0,32.0743,32.0743,32.0376,32.0376,10700.0
2015-05-05 14:45:00,34.91,34.93,34.9,34.91,41400.0,32.0376,32.056,32.0284,32.0376,41400.0
2015-05-05 14:50:00,34.91,34.92,34.88,34.88,25500.0,32.0376,32.0468,32.0101,32.0101,25500.0
2015-05-05 14:55:00,34.88,34.9,34.88,34.89,27900.0,32.0101,32.0284,32.0101,32.0193,27900.0
2015-05-05 15:00:00,34.89,34.91,34.89,34.9,22800.0,32.0193,32.0376,32.0193,32.0284,22800.0
2015-05-05 15:05:00,34.9,34.92,34.9,34.91,47700.0,32.0284,32.0468,32.0284,32.0376,47700.0
2015-05-05 15:10:00,34.9,34.96,34.89,34.96,30400.0,32.0284,32.0835,32.0193,32.0835,30400.0
2015-05-05 15:15:00,34.95,34.97,34.95,34.96,39100.0,32.0743,32.0927,32.0743,32.0835,39100.0
2015-05-05 15:20:00,34.96,34.97,34.94,34.96,34000.0,32.0835,32.0927,32.0652,32.0835,34000.0
2015-05-05 15:25:00,34.96,35.01,34.96,35.0,19500.0,32.0835,32.1294,32.0835,32.1202,19500.0
2015-05-05 15:30:00,35.0,35.01,34.97,34.98,52600.0,32.1202,32.1294,32.0927,32.1019,52600.0
2015-05-05 15:35:00,34.98,35.0,34.97,34.99,55600.0,32.1019,32.1202,32.0927,32.111,55600.0
2015-05-05 15:40:00,34.99,34.99,34.96,34.96,25400.0,32.111,32.111,32.0835,32.0835,25400.0
2015-05-05 15:45:00,34.97,34.97,34.92,34.93,44700.0,32.0927,32.0927,32.0468,32.056,44700.0
2015-05-05 15:50:00,34.93,34.93,34.9,34.91,109500.0,32.056,32.056,32.0284,32.0376,109500.0
2015-05-05 15:55:00,34.92,34.94,34.91,34.93,273600.0,32.0468,32.0652,32.0376,32.056,273600.0
2015-05-06 09:30:00,34.88,35.05,34.88,35.01,86400.0,32.0101,32.1661,32.0101,32.1294,86400.0
2015-05-06 09:35:00,35.01,35.01,34.73,34.73,147700.0,32.1294,32.1294,31.8724,31.8724,147700.0
2015-05-06 09:40:00,34.73,34.73,34.61,34.62,74900.0,31.8724,31.8724,31.7623,31.7715,74900.0
2015-05-06 09:45:00,34.61,34.7,34.6,34.67,57100.0,31.7623,31.8449,31.7531,31.8174,57100.0
2015-05-06 09:50:00,34.67,34.71,34.47,34.49,224600.0,31.8174,31.8541,31.6338,31.6522,224600.0
2015-05-06 09:55:00,34.49,34.56,34.48,34.49,342800.0,31.6522,31.7164,31.643,31.6522,342800.0
2015-05-06 10:00:00,34.49,34.53,34.44,34.49,548200.0,31.6522,31.6889,31.6063,31.6522,548200.0
2015-05-06 10:05:00,34.5,34.54,34.47,34.48,105600.0,31.6614,31.6981,31.6338,31.643,105600.0
2015-05-06 10:10:00,34.46,34.55,34.43,34.55,60300.0,31.6247,31.7072,31.5971,31.7072,60300.0
2015-05-06 10:15:00,34.55,34.6,34.52,34.6,40700.0,31.7072,31.7531,31.6797,31.7531,40700.0
2015-05-06 10:20:00,34.59,34.61,34.55,34.56,48200.0,31.744,31.7623,31.7072,31.7164,48200.0
2015-05-06 10:25:00,34.55,34.64,34.55,34.64,22500.0,31.7072,31.7898,31.7072,31.7898,22500.0
2015-05-06 10:30:00,34.65,34.67,34.63,34.64,28200.0,31.799,31.8174,31.7807,31.7898,28200.0
2015-05-06 10:35:00,34.64,34.65,34.62,34.65,9500.0,31.7898,31.799,31.7715,31.799,9500.0
2015-05-06 10:40:00,34.66,34.73,34.66,34.7,28700.0,31.8082,31.8724,31.8082,31.8449,28700.0
2015-05-06 10:45:00,34.71,34.82,34.71,34.81,10300.0,31.8541,31.955,31.8541,31.9459,10300.0
2015-05-06 10:50:00,34.81,34.86,34.81,34.84,47900.0,31.9459,31.9917,31.9459,31.9734,47900.0
2015-05-06 10:55:00,34.83,34.83,34.8,34.81,12000.0,31.9642,31.9642,31.9367,31.9459,12000.0
2015-05-06 11:00:00,34.81,34.81,34.79,34.81,24300.0,31.9459,31.9459,31.9275,31.9459,24300.0
2015-05-06 11:05:00,34.8,34.8,34.72,34.72,59600.0,31.9367,31.9367,31.8633,31.8633,59600.0
2015-05-06 11:10:00,34.72,34.72,34.65,34.65,10700.0,31.8633,31.8633,31.799,31.799,10700.0
2015-05-06 11:15:00,34.64,34.65,34.61,34.62,21700.0,31.7898,31.799,31.7623,31.7715,21700.0
2015-05-06 11:20:00,34.61,34.64,34.6,34.64,26100.0,31.7623,31.7898,31.7531,31.7898,26100.0
2015-05-06 11:25:00,34.64,34.68,34.63,34.65,50500.0,31.7898,31.8265,31.7807,31.799,50500.0
2015-05-06 11:30:00,34.66,34.7,34.66,34.66,27300.0,31.8082,31.8449,31.8082,31.8082,27300.0
2015-05-06 11:35:00,34.67,34.68,34.65,34.67,20700.0,31.8174,31.8265,31.799,31.8174,20700.0
2015-05-06 11:40:00,34.67,34.72,34.67,34.72,10700.0,31.8174,31.8633,31.8174,31.8633,10700.0
2015-05-06 11:45:00,34.72,34.74,34.72,34.73,15200.0,31.8633,31.8816,31.8633,31.8724,15200.0
2015-05-06 11:50:00,34.73,34.76,34.73,34.76,9500.0,31.8724,31.9,31.8724,31.9,9500.0
2015-05-06 11:55:00,34.77,34.77,34.73,34.77,12500.0,31.9091,31.9091,31.8724,31.9091,12500.0
2015-05-06 12:00:00,34.76,34.76,34.71,34.74,15500.0,31.9,31.9,31.8541,31.8816,15500.0
2015-05-06 12:05:00,34.73,34.77,34.73,34.77,16500.0,31.8724,31.9091,31.8724,31.9091,16500.0
2015-05-06 12:10:00,34.78,34.8,34.78,34.79,19500.0,31.9183,31.9367,31.9183,31.9275,19500.0
2015-05-06 12:15:00,34.78,34.84,34.78,34.84,6000.0,31.9183,31.9734,31.9183,31.9734,6000.0
2015-05-06 12:20:00,34.84,34.87,34.84,34.86,8900.0,31.9734,32.0009,31.9734,31.9917,8900.0
2015-05-06 12:25:00,34.87,34.88,34.84,34.84,25000.0,32.0009,32.0101,31.9734,31.9734,25000.0
2015-05-06 12:30:00,34.84,34.84,34.81,34.84,6800.0,31.9734,31.9734,31.9459,31.9734,6800.0
2015-05-06 12:35:00,34.84,34.88,34.83,34.87,10100.0,31.9734,32.0101,31.9642,32.0009,10100.0
2015-05-06 12:40:00,34.87,34.87,34.86,34.86,9200.0,32.0009,32.0009,31.9917,31.9917,9200.0
2015-05-06 12:45:00,34.85,34.89,34.85,34.89,18700.0,31.9826,32.0193,31.9826,32.0193,18700.0
2015-05-06 12:50:00,34.89,34.9,34.81,34.81,14300.0,32.0193,32.0284,31.9459,31.9459,14300.0
2015-05-06 12:55:00,34.82,34.86,34.82,34.84,8500.0,31.955,31.9917,31.955,31.9734,8500.0
2015-05-06 13:00:00,34.85,34.85,34.82,34.82,14700.0,31.9826,31.9826,31.955,31.955,14700.0
2015-05-06 13:05:00,34.82,34.85,34.81,34.84,5900.0,31.955,31.9826,31.9459,31.9734,5900.0
2015-05-06 13:10:00,34.84,34.86,34.83,34.85,4100.0,31.9734,31.9917,31.9642,31.9826,4100.0
2015-05-06 13:15:00,34.85,34.89,34.85,34.88,29600.0,31.9826,32.0193,31.9826,32.0101,29600.0
2015-05-06 13:20:00,34.88,34.93,34.87,34.89,30500.0,32.0101,32.056,32.0009,32.0193,30500.0
2015-05-06 13:25:00,34.89,34.89,34.87,34.87,8300.0,32.0193,32.0193,32.0009,32.0009,8300.0
2015-05-06 13:30:00,34.87,34.87,34.82,34.82,19900.0,32.0009,32.0009,31.955,31.955,19900.0
2015-05-06 13:35:00,34.81,34.84,34.79,34.84,12800.0,31.9459,31.9734,31.9275,31.9734,12800.0
2015-05-06 13:40:00,34.83,34.84,34.82,34.82,16800.0,31.9642,31.9734,31.955,31.955,16800.0
2015-05-06 13:45:00,34.82,34.82,34.77,34.78,41600.0,31.955,31.955,31.9091,31.9183,41600.0
2015-05-06 13:50:00,34.78,34.79,34.76,34.79,9100.0,31.9183,31.9275,31.9,31.9275,9100.0
2015-05-06 13:55:00,34.79,34.8,34.79,34.8,17800.0,31.9275,31.9367,31.9275,31.9367,17800.0
2015-05-06 14:00:00,34.8,34.82,34.77,34.79,51300.0,31.9367,31.955,31.9091,31.9275,51300.0
2015-05-06 14:05:00,34.79,34.79,34.74,34.75,200300.0,31.9275,31.9275,31.8816,31.8908,200300.0
2015-05-06 14:10:00,34.75,34.76,34.74,34.74,20700.0,31.8908,31.9,31.8816,31.8816,20700.0
2015-05-06 14:15:00,34.74,34.76,34.73,34.76,21300.0,31.8816,31.9,31.8724,31.9,21300.0
2015-05-06 14:20:00,34.76,34.77,34.72,34.73,20300.0,31.9,31.9091,31.8633,31.8724,20300.0
2015-05-06 14:25:00,34.73,34.74,34.7,34.73,42900.0,31.8724,31.8816,31.8449,31.8724,42900.0
2015-05-06 14:30:00,34.73,34.74,34.71,34.73,26000.0,31.8724,31.8816,31.8541,31.8724,26000.0
2015-05-06 14:35:00,34.73,34.74,34.69,34.7,24700.0,31.8724,31.8816,31.8357,31.8449,24700.0
2015-05-06 14:40:00,34.71,34.71,34.66,34.67,31700.0,31.8541,31.8541,31.8082,31.8174,31700.0
2015-05-06 14:45:00,34.68,34.71,34.67,34.71,28100.0,31.8265,31.8541,31.8174,31.8541,28100.0
2015-05-06 14:50:00,34.71,34.74,34.71,34.74,30200.0,31.8541,31.8816,31.8541,31.8816,30200.0
2015-05-06 14:55:00,34.73,34.75,34.72,34.75,38000.0,31.8724,31.8908,31.8633,31.8908,38000.0
2015-05-06 15:00:00,34.75,34.78,34.74,34.77,44700.0,31.8908,31.9183,31.8816,31.9091,44700.0
2015-05-06 15:05:00,34.77,34.79,34.76,34.78,38900.0,31.9091,31.9275,31.9,31.9183,38900.0
2015-05-06 15:10:00,34.78,34.8,34.77,34.77,21300.0,31.9183,31.9367,31.9091,31.9091,21300.0
2015-05-06 15:15:00,34.77,34.77,34.72,34.72,45100.0,31.9091,31.9091,31.8633,31.8633,45100.0
2015-05-06 15:20:00,34.72,34.77,34.72,34.76,31100.0,31.8633,31.9091,31.8633,31.9,31100.0
2015-05-06 15:25:00,34.77,34.8,34.75,34.8,15500.0,31.9091,31.9367,31.8908,31.9367,15500.0
2015-05-06 15:30:00,34.8,34.81,34.77,34.78,32600.0,31.9367,31.9459,31.9091,31.9183,32600.0
2015-05-06 15:35:00,34.77,34.83,34.77,34.81,20600.0,31.9091,31.9642,31.9091,31.9459,20600.0
2015-05-06 15:40:00,34.81,34.82,34.77,34.77,28300.0,31.9459,31.955,31.9091,31.9091,28300.0
2015-05-06 15:45:00,34.78,34.81,34.77,34.8,42300.0,31.9183,31.9459,31.9091,31.9367,42300.0
2015-05-06 15:50:00,34.8,34.82,34.79,34.8,46700.0,31.9367,31.955,31.9275,31.9367,46700.0
2015-05-06 15:55:00,34.81,34.88,34.81,34.88,210000.0,31.9459,32.0101,31.9459,32.0101,210000.0
2015-05-07 09:30:00,34.79,34.91,34.74,34.86,19200.0,31.9275,32.0376,31.8816,31.9917,19200.0
2015-05-07 09:35:00,34.88,35.08,34.84,35.08,206900.0,32.0101,32.1936,31.9734,32.1936,206900.0
2015-05-07 09:40:00,35.07,35.19,35.06,35.12,157200.0,32.1845,32.2946,32.1753,32.2303,157200.0
2015-05-07 09:45:00,35.14,35.14,35.06,35.09,19900.0,32.2487,32.2487,32.1753,32.2028,19900.0
2015-05-07 09:50:00,35.09,35.12,34.99,35.03,33200.0,32.2028,32.2303,32.111,32.1478,33200.0
2015-05-07 09:55:00,35.02,35.02,34.96,34.98,24700.0,32.1386,32.1386,32.0835,32.1019,24700.0
2015-05-07 10:00:00,34.97,35.0,34.91,35.0,49100.0,32.0927,32.1202,32.0376,32.1202,49100.0
2015-05-07 10:05:00,35.0,35.06,34.97,35.01,69300.0,32.1202,32.1753,32.0927,32.1294,69300.0
2015-05-07 10:10:00,35.01,35.08,35.0,35.05,36500.0,32.1294,32.1936,32.1202,32.1661,36500.0
2015-05-07 10:15:00,35.05,35.09,35.0,35.08,47800.0,32.1661,32.2028,32.1202,32.1936,47800.0
2015-05-07 10:20:00,35.08,35.08,35.04,35.04,11100.0,32.1936,32.1936,32.1569,32.1569,11100.0
2015-05-07 10:25:00,35.05,35.08,35.02,35.04,13200.0,32.1661,32.1936,32.1386,32.1569,13200.0
2015-05-07 10:30:00,35.03,35.05,34.99,34.99,7300.0,32.1478,32.1661,32.111,32.111,7300.0
2015-05-07 10:35:00,35.0,35.03,34.99,35.03,17400.0,32.1202,32.1478,32.111,32.1478,17400.0
2015-05-07 10:40:00,35.04,35.09,35.04,35.09,12100.0,32.1569,32.2028,32.1569,32.2028,12100.0
2015-05-07 10:45:00,35.1,35.12,35.07,35.07,29600.0,32.212,32.2303,32.1845,32.1845,29600.0
2015-05-07 10:50:00,35.08,35.17,35.07,35.14,26400.0,32.1936,32.2762,32.1845,32.2487,26400.0
2015-05-07 10:55:00,35.15,35.16,35.14,35.16,13800.0,32.2579,32.2671,32.2487,32.2671,13800.0
2015-05-07 11:00:00,35.17,35.21,35.16,35.19,6200.0,32.2762,32.3129,32.2671,32.2946,6200.0
2015-05-07 11:05:00,35.18,35.19,35.14,35.19,30900.0,32.2854,32.2946,32.2487,32.2946,30900.0
2015-05-07 11:10:00,35.19,35.24,35.19,35.23,10300.0,32.2946,32.3405,32.2946,32.3313,10300.0
2015-05-07 11:15:00,35.23,35.26,35.23,35.25,6800.0,32.3313,32.3588,32.3313,32.3496,6800.0
2015-05-07 11:20:00,35.25,35.29,35.24,35.28,15300.0,32.3496,32.3864,32.3405,32.3772,15300.0
2015-05-07 11:25:00,35.28,35.3,35.27,35.29,6800.0,32.3772,32.3955,32.368,32.3864,6800.0
2015-05-07 11:30:00,35.3,35.3,35.25,35.25,5000.0,32.3955,32.3955,32.3496,32.3496,5000.0
2015-05-07 11:35:00,35.25,35.26,35.22,35.22,7900.0,32.3496,32.3588,32.3221,32.3221,7900.0
2015-05-07 11:40:00,35.23,35.27,35.23,35.26,12200.0,32.3313,32.368,32.3313,32.3588,12200.0
2015-05-07 11:45:00,35.25,35.28,35.25,35.27,10900.0,32.3496,32.3772,32.3496,32.368,10900.0
2015-05-07 11:50:00,35.27,35.27,35.23,35.23,8300.0,32.368,32.368,32.3313,32.3313,8300.0
2015-05-07 11:55:00,35.22,35.24,35.21,35.23,18100.0,32.3221,32.3405,32.3129,32.3313,18100.0
2015-05-07 12:00:00,35.22,35.24,35.22,35.24,6300.0,32.3221,32.3405,32.3221,32.3405,6300.0
2015-05-07 12:05:00,35.25,35.27,35.25,35.27,14000.0,32.3496,32.368,32.3496,32.368,14000.0
2015-05-07 12:10:00,35.27,35.27,35.26,35.27,9400.0,32.368,32.368,32.3588,32.368,9400.0
2015-05-07 12:15:00,35.28,35.37,35.27,35.37,85700.0,32.3772,32.4598,32.368,32.4598,85700.0
2015-05-07 12:20:00,35.37,35.38,35.35,35.38,41500.0,32.4598,32.469,32.4414,32.469,41500.0
2015-05-07 12:25:00,35.38,35.38,35.32,35.33,24000.0,32.469,32.469,32.4139,32.4231,24000.0
2015-05-07 12:30:00,35.33,35.35,35.32,35.35,25200.0,32.4231,32.4414,32.4139,32.4414,25200.0
2015-05-07 12:35:00,35.33,35.36,35.33,35.34,19500.0,32.4231,32.4506,32.4231,32.4322,19500.0
2015-05-07 12:40:00,35.34,35.38,35.34,35.36,18900.0,32.4322,32.469,32.4322,32.4506,18900.0
2015-05-07 12:45:00,35.36,35.36,35.31,35.36,138000.0,32.4506,32.4506,32.4047,32.4506,138000.0
2015-05-07 12:50:00,35.35,35.39,35.35,35.35,64900.0,32.4414,32.4781,32.4414,32.4414,64900.0
2015-05-07 12:55:00,35.36,35.37,35.34,35.36,25500.0,32.4506,32.4598,32.4322,32.4506,25500.0
2015-05-07 13:00:00,35.36,35.38,35.36,35.37,19900.0,32.4506,32.469,32.4506,32.4598,19900.0
2015-05-07 13:05:00,35.36,35.36,35.34,35.35,25100.0,32.4506,32.4506,32.4322,32.4414,25100.0
2015-05-07 13:10:00,35.35,35.36,35.33,35.34,29100.0,32.4414,32.4506,32.4231,32.4322,29100.0
2015-05-07 13:15:00,35.32,35.34,35.31,35.31,26100.0,32.4139,32.4322,32.4047,32.4047,26100.0
2015-05-07 13:20:00,35.31,35.32,35.28,35.29,23500.0,32.4047,32.4139,32.3772,32.3864,23500.0
2015-05-07 13:25:00,35.29,35.33,35.27,35.3,55600.0,32.3864,32.4231,32.368,32.3955,55600.0
2015-05-07 13:30:00,35.3,35.32,35.29,35.31,25400.0,32.3955,32.4139,32.3864,32.4047,25400.0
2015-05-07 13:35:00,35.3,35.33,35.3,35.33,32600.0,32.3955,32.4231,32.3955,32.4231,32600.0
2015-05-07 13:40:00,35.33,35.34,35.31,35.34,21800.0,32.4231,32.4322,32.4047,32.4322,21800.0
2015-05-07 13:45:00,35.34,35.34,35.31,35.33,22400.0,32.4322,32.4322,32.4047,32.4231,22400.0
2015-05-07 13:50:00,35.33,35.33,35.31,35.33,24400.0,32.4231,32.4231,32.4047,32.4231,24400.0
2015-05-07 13:55:00,35.32,35.34,35.31,35.33,13600.0,32.4139,32.4322,32.4047,32.4231,13600.0
2015-05-07 14:00:00,35.32,35.35,35.32,35.35,25300.0,32.4139,32.4414,32.4139,32.4414,25300.0
2015-05-07 14:05:00,35.35,35.37,35.33,35.37,15400.0,32.4414,32.4598,32.4231,32.4598,15400.0
2015-05-07 14:10:00,35.37,35.4,35.36,35.4,27900.0,32.4598,32.4873,32.4506,32.4873,27900.0
2015-05-07 14:15:00,35.38,35.4,35.37,35.4,15100.0,32.469,32.4873,32.4598,32.4873,15100.0
2015-05-07 14:20:00,35.39,35.4,35.36,35.38,25600.0,32.4781,32.4873,32.4506,32.469,25600.0
2015-05-07 14:25:00,35.37,35.4,35.37,35.4,17200.0,32.4598,32.4873,32.4598,32.4873,17200.0
2015-05-07 14:30:00,35.4,35.4,35.37,35.37,45700.0,32.4873,32.4873,32.4598,32.4598,45700.0
2015-05-07 14:35:00,35.37,35.38,35.35,35.35,20200.0,32.4598,32.469,32.4414,32.4414,20200.0
2015-05-07 14:40:00,35.34,35.37,35.34,35.37,39100.0,32.4322,32.4598,32.4322,32.4598,39100.0
2015-05-07 14:45:00,35.37,35.39,35.36,35.37,57900.0,32.4598,32.4781,32.4506,32.4598,57900.0
2015-05-07 14:50:00,35.37,35.4,35.36,35.4,38000.0,32.4598,32.4873,32.4506,32.4873,38000.0
2015-05-07 14:55:00,35.4,35.42,35.39,35.42,18900.0,32.4873,32.5057,32.4781,32.5057,18900.0
2015-05-07 15:00:00,35.42,35.42,35.4,35.4,31600.0,32.5057,32.5057,32.4873,32.4873,31600.0
2015-05-07 15:05:00,35.4,35.41,35.37,35.4,92500.0,32.4873,32.4965,32.4598,32.4873,92500.0
2015-05-07 15:10:00,35.4,35.42,35.39,35.39,53400.0,32.4873,32.5057,32.4781,32.4781,53400.0
2015-05-07 15:15:00,35.39,35.41,35.34,35.36,70900.0,32.4781,32.4965,32.4322,32.4506,70900.0
2015-05-07 15:20:00,35.36,35.36,35.33,35.34,52100.0,32.4506,32.4506,32.4231,32.4322,52100.0
2015-05-07 15:25:00,35.34,35.35,35.33,35.33,152700.0,32.4322,32.4414,32.4231,32.4231,152700.0
2015-05-07 15:30:00,35.33,35.34,35.31,35.32,114700.0,32.4231,32.4322,32.4047,32.4139,114700.0
2015-05-07 15:35:00,35.32,35.33,35.3,35.3,182500.0,32.4139,32.4231,32.3955,32.3955,182500.0
2015-05-07 15:40:00,35.31,35.32,35.26,35.26,161100.0,32.4047,32.4139,32.3588,32.3588,161100.0
2015-05-07 15:45:00,35.26,35.28,35.26,35.27,206800.0,32.3588,32.3772,32.3588,32.368,206800.0
2015-05-07 15:50:00,35.28,35.3,35.27,35.29,103100.0,32.3772,32.3955,32.368,32.3864,103100.0
2015-05-07 15:55:00,35.29,35.32,35.29,35.31,173600.0,32.3864,32.4139,32.3864,32.4047,173600.0
2015-05-08 09:30:00,35.66,36.03,35.66,36.02,372700.0,32.7259,33.0655,32.7259,33.0563,372700.0
2015-05-08 09:35:00,36.02,36.03,35.89,36.02,168900.0,33.0563,33.0655,32.937,33.0563,168900.0
2015-05-08 09:40:00,36.02,36.05,35.95,36.02,84000.0,33.0563,33.0838,32.9921,33.0563,84000.0
2015-05-08 09:45:00,36.02,36.04,35.92,35.94,51600.0,33.0563,33.0746,32.9645,32.9829,51600.0
2015-05-08 09:50:00,35.93,35.95,35.85,35.88,57000.0,32.9737,32.9921,32.9003,32.9278,57000.0
2015-05-08 09:55:00,35.88,35.93,35.88,35.9,63600.0,32.9278,32.9737,32.9278,32.9462,63600.0
2015-05-08 10:00:00,35.91,35.95,35.88,35.95,46900.0,32.9553,32.9921,32.9278,32.9921,46900.0
2015-05-08 10:05:00,35.95,35.99,35.94,35.97,44000.0,32.9921,33.0288,32.9829,33.0104,44000.0
2015-05-08 10:10:00,35.97,36.04,35.96,36.0,185200.0,33.0104,33.0746,33.0012,33.0379,185200.0
2015-05-08 10:15:00,36.0,36.0,35.93,35.95,29600.0,33.0379,33.0379,32.9737,32.9921,29600.0
2015-05-08 10:20:00,35.95,35.96,35.91,35.91,22400.0,32.9921,33.0012,32.9553,32.9553,22400.0
2015-05-08 10:25:00,35.91,35.91,35.85,35.88,29000.0,32.9553,32.9553,32.9003,32.9278,29000.0
2015-05-08 10:30:00,35.88,35.88,35.83,35.84,65200.0,32.9278,32.9278,32.8819,32.8911,65200.0
2015-05-08 10:35:00,35.83,35.86,35.81,35.86,81700.0,32.8819,32.9095,32.8636,32.9095,81700.0
2015-05-08 10:40:00,35.85,35.86,35.81,35.84,96300.0,32.9003,32.9095,32.8636,32.8911,96300.0
2015-05-08 10:45:00,35.84,35.87,35.83,35.85,42600.0,32.8911,32.9186,32.8819,32.9003,42600.0
2015-05-08 10:50:00,35.85,35.92,35.85,35.91,45800.0,32.9003,32.9645,32.9003,32.9553,45800.0
2015-05-08 10:55:00,35.91,35.92,35.89,35.92,10500.0,32.9553,32.9645,32.937,32.9645,10500.0
2015-05-08 11:00:00,35.92,35.93,35.88,35.89,11000.0,32.9645,32.9737,32.9278,32.937,11000.0
2015-05-08 11:05:00,35.88,35.9,35.85,35.89,19900.0,32.9278,32.9462,32.9003,32.937,19900.0
2015-05-08 11:10:00,35.9,35.93,35.89,35.89,8200.0,32.9462,32.9737,32.937,32.937,8200.0
2015-05-08 11:15:00,35.9,35.91,35.88,35.91,7800.0,32.9462,32.9553,32.9278,32.9553,7800.0
2015-05-08 11:20:00,35.91,35.91,35.85,35.89,12400.0,32.9553,32.9553,32.9003,32.937,12400.0
2015-05-08 11:25:00,35.88,35.92,35.87,35.89,31900.0,32.9278,32.9645,32.9186,32.937,31900.0
2015-05-08 11:30:00,35.89,35.89,35.84,35.89,19600.0,32.937,32.937,32.8911,32.937,19600.0
2015-05-08 11:35:00,35.87,35.88,35.82,35.84,24100.0,32.9186,32.9278,32.8728,32.8911,24100.0
2015-05-08 11:40:00,35.84,35.88,35.83,35.86,18100.0,32.8911,32.9278,32.8819,32.9095,18100.0
2015-05-08 11:45:00,35.84,35.84,35.8,35.84,33600.0,32.8911,32.8911,32.8544,32.8911,33600.0
2015-05-08 11:50:00,35.83,35.88,35.83,35.86,36700.0,32.8819,32.9278,32.8819,32.9095,36700.0
2015-05-08 11:55:00,35.86,35.87,35.83,35.86,43100.0,32.9095,32.9186,32.8819,32.9095,43100.0
2015-05-08 12:00:00,35.87,35.87,35.84,35.84,6700.0,32.9186,32.9186,32.8911,32.8911,6700.0
2015-05-08 12:05:00,35.85,35.87,35.82,35.83,6400.0,32.9003,32.9186,32.8728,32.8819,6400.0
2015-05-08 12:10:00,35.83,35.84,35.81,35.84,8500.0,32.8819,32.8911,32.8636,32.8911,8500.0
2015-05-08 12:15:00,35.84,35.85,35.83,35.84,9900.0,32.8911,32.9003,32.8819,32.8911,9900.0
2015-05-08 12:20:00,35.84,35.85,35.83,35.85,26400.0,32.8911,32.9003,32.8819,32.9003,26400.0
2015-05-08 12:25:00,35.85,35.86,35.84,35.85,8500.0,32.9003,32.9095,32.8911,32.9003,8500.0
2015-05-08 12:30:00,35.84,35.87,35.82,35.85,16200.0,32.8911,32.9186,32.8728,32.9003,16200.0
2015-05-08 12:35:00,35.85,35.85,35.84,35.84,24100.0,32.9003,32.9003,32.8911,32.8911,24100.0
2015-05-08 12:40:00,35.84,35.86,35.83,35.85,13500.0,32.8911,32.9095,32.8819,32.9003,13500.0
2015-05-08 12:45:00,35.86,35.86,35.84,35.86,14800.0,32.9095,32.9095,32.8911,32.9095,14800.0
2015-05-08 12:50:00,35.86,35.89,35.85,35.87,25900.0,32.9095,32.937,32.9003,32.9186,25900.0
2015-05-08 12:55:00,35.88,35.91,35.88,35.91,22000.0,32.9278,32.9553,32.9278,32.9553,22000.0
2015-05-08 13:00:00,35.91,35.92,35.89,35.9,21900.0,32.9553,32.9645,32.937,32.9462,21900.0
2015-05-08 13:05:00,35.89,35.91,35.88,35.91,24300.0,32.937,32.9553,32.9278,32.9553,24300.0
2015-05-08 13:10:00,35.9,35.95,35.9,35.95,41900.0,32.9462,32.9921,32.9462,32.9921,41900.0
2015-05-08 13:15:00,35.94,35.95,35.92,35.93,21700.0,32.9829,32.9921,32.9645,32.9737,21700.0
2015-05-08 13:20:00,35.93,35.93,35.9,35.91,16900.0,32.9737,32.9737,32.9462,32.9553,16900.0
2015-05-08 13:25:00,35.91,35.93,35.9,35.9,19000.0,32.9553,32.9737,32.9462,32.9462,19000.0
2015-05-08 13:30:00,35.9,35.9,35.87,35.89,33400.0,32.9462,32.9462,32.9186,32.937,33400.0
2015-05-08 13:35:00,35.88,35.91,35.84,35.85,34700.0,32.9278,32.9553,32.8911,32.9003,34700.0
2015-05-08 13:40:00,35.86,35.87,35.84,35.85,11900.0,32.9095,32.9186,32.8911,32.9003,11900.0
2015-05-08 13:45:00,35.86,35.86,35.82,35.86,14100.0,32.9095,32.9095,32.8728,32.9095,14100.0
2015-05-08 13:50:00,35.85,35.86,35.83,35.84,13300.0,32.9003,32.9095,32.8819,32.8911,13300.0
2015-05-08 13:55:00,35.84,35.85,35.84,35.85,5600.0,32.8911,32.9003,32.8911,32.9003,5600.0
2015-05-08 14:00:00,35.85,35.86,35.84,35.84,10200.0,32.9003,32.9095,32.8911,32.8911,10200.0
2015-05-08 14:05:00,35.84,35.84,35.82,35.84,7100.0,32.8911,32.8911,32.8728,32.8911,7100.0
2015-05-08 14:10:00,35.84,35.85,35.83,35.85,12300.0,32.8911,32.9003,32.8819,32.9003,12300.0
2015-05-08 14:15:00,35.85,35.88,35.85,35.88,19700.0,32.9003,32.9278,32.9003,32.9278,19700.0
2015-05-08 14:20:00,35.87,35.88,35.86,35.86,12700.0,32.9186,32.9278,32.9095,32.9095,12700.0
2015-05-08 14:25:00,35.86,35.86,35.84,35.84,5200.0,32.9095,32.9095,32.8911,32.8911,5200.0
2015-05-08 14:30:00,35.84,35.85,35.81,35.82,60100.0,32.8911,32.9003,32.8636,32.8728,60100.0
2015-05-08 14:35:00,35.81,35.82,35.78,35.8,256700.0,32.8636,32.8728,32.836,32.8544,256700.0
2015-05-08 14:40:00,35.81,35.83,35.8,35.8,29100.0,32.8636,32.8819,32.8544,32.8544,29100.0
2015-05-08 14:45:00,35.8,35.83,35.8,35.83,16300.0,32.8544,32.8819,32.8544,32.8819,16300.0
2015-05-08 14:50:00,35.83,35.83,35.8,35.82,9200.0,32.8819,32.8819,32.8544,32.8728,9200.0
2015-05-08 14:55:00,35.82,35.83,35.81,35.83,31300.0,32.8728,32.8819,32.8636,32.8819,31300.0
2015-05-08 15:00:00,35.83,35.83,35.81,35.83,13900.0,32.8819,32.8819,32.8636,32.8819,13900.0
2015-05-08 15:05:00,35.83,35.85,35.82,35.84,14000.0,32.8819,32.9003,32.8728,32.8911,14000.0
2015-05-08 15:10:00,35.83,35.87,35.83,35.87,19500.0,32.8819,32.9186,32.8819,32.9186,19500.0
2015-05-08 15:15:00,35.87,35.87,35.86,35.87,18800.0,32.9186,32.9186,32.9095,32.9186,18800.0
2015-05-08 15:20:00,35.87,35.87,35.84,35.84,23900.0,32.9186,32.9186,32.8911,32.8911,23900.0
2015-05-08 15:25:00,35.84,35.85,35.83,35.84,9700.0,32.8911,32.9003,32.8819,32.8911,9700.0
2015-05-08 15:30:00,35.84,35.85,35.84,35.84,21700.0,32.8911,32.9003,32.8911,32.8911,21700.0
2015-05-08 15:35:00,35.84,35.85,35.83,35.83,41600.0,32.8911,32.9003,32.8819,32.8819,41600.0
2015-05-08 15:40:00,35.84,35.84,35.82,35.84,23000.0,32.8911,32.8911,32.8728,32.8911,23000.0
2015-05-08 15:45:00,35.84,35.86,35.82,35.83,68500.0,32.8911,32.9095,32.8728,32.8819,68500.0
2015-05-08 15:50:00,35.83,35.84,35.82,35.84,71500.0,32.8819,32.8911,32.8728,32.8911,71500.0
2015-05-08 15:55:00,35.83,35.84,35.79,35.79,351000.0,32.8819,32.8911,32.8452,32.8452,351000.0
2015-05-11 09:30:00,35.76,35.88,35.72,35.87,20600.0,32.8177,32.9278,32.781,32.9186,20600.0
2015-05-11 09:35:00,35.88,35.95,35.88,35.89,29200.0,32.9278,32.9921,32.9278,32.937,29200.0
2015-05-11 09:40:00,35.9,35.93,35.84,35.84,46200.0,32.9462,32.9737,32.8911,32.8911,46200.0
2015-05-11 09:45:00,35.85,35.96,35.84,35.91,29800.0,32.9003,33.0012,32.8911,32.9553,29800.0
2015-05-11 09:50:00,35.91,35.97,35.88,35.88,50000.0,32.9553,33.0104,32.9278,32.9278,50000.0
2015-05-11 09:55:00,35.89,35.91,35.84,35.91,45700.0,32.937,32.9553,32.8911,32.9553,45700.0
2015-05-11 10:00:00,35.91,35.94,35.89,35.94,18400.0,32.9553,32.9829,32.937,32.9829,18400.0
2015-05-11 10:05:00,35.93,35.95,35.9,35.93,28800.0,32.9737,32.9921,32.9462,32.9737,28800.0
2015-05-11 10:10:00,35.92,35.94,35.91,35.92,21000.0,32.9645,32.9829,32.9553,32.9645,21000.0
2015-05-11 10:15:00,35.92,35.93,35.89,35.89,52500.0,32.9645,32.9737,32.937,32.937,52500.0
2015-05-11 10:20:00,35.89,35.91,35.87,35.9,15300.0,32.937,32.9553,32.9186,32.9462,15300.0
2015-05-11 10:25:00,35.89,35.9,35.85,35.85,13900.0,32.937,32.9462,32.9003,32.9003,13900.0
2015-05-11 10:30:00,35.85,35.85,35.79,35.81,17700.0,32.9003,32.9003,32.8452,32.8636,17700.0
2015-05-11 10:35:00,35.81,35.82,35.8,35.82,6000.0,32.8636,32.8728,32.8544,32.8728,6000.0
2015-05-11 10:40:00,35.81,35.85,35.81,35.84,3800.0,32.8636,32.9003,32.8636,32.8911,3800.0
2015-05-11 10:45:00,35.85,35.87,35.85,35.87,5600.0,32.9003,32.9186,32.9003,32.9186,5600.0
2015-05-11 10:50:00,35.88,35.91,35.87,35.9,30100.0,32.9278,32.9553,32.9186,32.9462,30100.0
2015-05-11 10:55:00,35.9,35.9,35.89,35.89,4100.0,32.9462,32.9462,32.937,32.937,4100.0
2015-05-11 11:00:00,35.89,35.89,35.86,35.86,34000.0,32.937,32.937,32.9095,32.9095,34000.0
2015-05-11 11:05:00,35.86,35.87,35.86,35.87,5300.0,32.9095,32.9186,32.9095,32.9186,5300.0
2015-05-11 11:10:00,35.88,35.94,35.88,35.93,48800.0,32.9278,32.9829,32.9278,32.9737,48800.0
2015-05-11 11:15:00,35.93,35.94,35.92,35.93,14000.0,32.9737,32.9829,32.9645,32.9737,14000.0
2015-05-11 11:20:00,35.94,35.94,35.91,35.91,9000.0,32.9829,32.9829,32.9553,32.9553,9000.0
2015-05-11 11:25:00,35.92,35.92,35.89,35.9,23800.0,32.9645,32.9645,32.937,32.9462,23800.0
2015-05-11 11:30:00,35.9,35.9,35.85,35.85,19700.0,32.9462,32.9462,32.9003,32.9003,19700.0
2015-05-11 11:35:00,35.86,35.86,35.81,35.82,149500.0,32.9095,32.9095,32.8636,32.8728,149500.0
2015-05-11 11:40:00,35.82,35.87,35.82,35.83,56100.0,32.8728,32.9186,32.8728,32.8819,56100.0
2015-05-11 11:45:00,35.84,35.88,35.84,35.88,9400.0,32.8911,32.9278,32.8911,32.9278,9400.0
2015-05-11 11:50:00,35.88,35.91,35.88,35.9,7100.0,32.9278,32.9553,32.9278,32.9462,7100.0
2015-05-11 11:55:00,35.9,35.93,35.89,35.9,16100.0,32.9462,32.9737,32.937,32.9462,16100.0
2015-05-11 12:00:00,35.9,35.9,35.83,35.83,6600.0,32.9462,32.9462,32.8819,32.8819,6600.0
2015-05-11 12:05:00,35.83,35.85,35.82,35.83,14800.0,32.8819,32.9003,32.8728,32.8819,14800.0
2015-05-11 12:10:00,35.82,35.84,35.81,35.81,9000.0,32.8728,32.8911,32.8636,32.8636,9000.0
2015-05-11 12:15:00,35.82,35.82,35.77,35.78,22400.0,32.8728,32.8728,32.8269,32.836,22400.0
2015-05-11 12:20:00,35.77,35.79,35.77,35.78,6600.0,32.8269,32.8452,32.8269,32.836,6600.0
2015-05-11 12:25:00,35.77,35.78,35.77,35.78,3400.0,32.8269,32.836,32.8269,32.836,3400.0
2015-05-11 12:30:00,35.78,35.78,35.76,35.76,4300.0,32.836,32.836,32.8177,32.8177,4300.0
2015-05-11 12:35:00,35.77,35.8,35.77,35.79,8500.0,32.8269,32.8544,32.8269,32.8452,8500.0
2015-05-11 12:40:00,35.8,35.81,35.77,35.77,10000.0,32.8544,32.8636,32.8269,32.8269,10000.0
2015-05-11 12:45:00,35.78,35.78,35.75,35.76,18500.0,32.836,32.836,32.8085,32.8177,18500.0
2015-05-11 12:50:00,35.76,35.78,35.76,35.77,4700.0,32.8177,32.836,32.8177,32.8269,4700.0
2015-05-11 12:55:00,35.77,35.77,35.76,35.76,1300.0,32.8269,32.8269,32.8177,32.8177,1300.0
2015-05-11 13:00:00,35.76,35.79,35.76,35.78,5100.0,32.8177,32.8452,32.8177,32.836,5100.0
2015-05-11 13:05:00,35.78,35.79,35.77,35.79,6000.0,32.836,32.8452,32.8269,32.8452,6000.0
2015-05-11 13:10:00,35.79,35.81,35.79,35.8,4600.0,32.8452,32.8636,32.8452,32.8544,4600.0
2015-05-11 13:15:00,35.8,35.83,35.79,35.82,7000.0,32.8544,32.8819,32.8452,32.8728,7000.0
2015-05-11 13:20:00,35.81,35.85,35.81,35.85,12700.0,32.8636,32.9003,32.8636,32.9003,12700.0
2015-05-11 13:25:00,35.85,35.86,35.83,35.83,10200.0,32.9003,32.9095,32.8819,32.8819,10200.0
2015-05-11 13:30:00,35.83,35.83,35.79,35.81,8200.0,32.8819,32.8819,32.8452,32.8636,8200.0
2015-05-11 13:35:00,35.81,35.83,35.81,35.82,3300.0,32.8636,32.8819,32.8636,32.8728,3300.0
2015-05-11 13:40:00,35.82,35.83,35.8,35.8,5500.0,32.8728,32.8819,32.8544,32.8544,5500.0
2015-05-11 13:45:00,35.81,35.82,35.78,35.79,14200.0,32.8636,32.8728,32.836,32.8452,14200.0
2015-05-11 13:50:00,35.79,35.83,35.79,35.82,10700.0,32.8452,32.8819,32.8452,32.8728,10700.0
2015-05-11 13:55:00,35.83,35.83,35.79,35.79,6900.0,32.8819,32.8819,32.8452,32.8452,6900.0
2015-05-11 14:00:00,35.79,35.8,35.78,35.8,3900.0,32.8452,32.8544,32.836,32.8544,3900.0
2015-05-11 14:05:00,35.8,35.81,35.78,35.78,18900.0,32.8544,32.8636,32.836,32.836,18900.0
2015-05-11 14:10:00,35.78,35.79,35.77,35.77,10900.0,32.836,32.8452,32.8269,32.8269,10900.0
2015-05-11 14:15:00,35.76,35.76,35.73,35.74,4200.0,32.8177,32.8177,32.7902,32.7993,4200.0
2015-05-11 14:20:00,35.74,35.76,35.74,35.75,7800.0,32.7993,32.8177,32.7993,32.8085,7800.0
2015-05-11 14:25:00,35.74,35.76,35.74,35.76,40600.0,32.7993,32.8177,32.7993,32.8177,40600.0
2015-05-11 14:30:00,35.75,35.75,35.73,35.73,209900.0,32.8085,32.8085,32.7902,32.7902,209900.0
2015-05-11 14:35:00,35.73,35.74,35.7,35.71,53500.0,32.7902,32.7993,32.7626,32.7718,53500.0
2015-05-11 14:40:00,35.71,35.73,35.7,35.73,105200.0,32.7718,32.7902,32.7626,32.7902,105200.0
2015-05-11 14:45:00,35.73,35.73,35.69,35.7,36600.0,32.7902,32.7902,32.7534,32.7626,36600.0
2015-05-11 14:50:00,35.69,35.69,35.6,35.61,46900.0,32.7534,32.7534,32.6709,32.68,46900.0
2015-05-11 14:55:00,35.6,35.61,35.57,35.58,31100.0,32.6709,32.68,32.6433,32.6525,31100.0
2015-05-11 15:00:00,35.57,35.57,35.54,35.55,90700.0,32.6433,32.6433,32.6158,32.625,90700.0
2015-05-11 15:05:00,35.55,35.58,35.54,35.58,65700.0,32.625,32.6525,32.6158,32.6525,65700.0
2015-05-11 15:10:00,35.58,35.62,35.58,35.62,27300.0,32.6525,32.6892,32.6525,32.6892,27300.0
2015-05-11 15:15:00,35.62,35.67,35.62,35.67,26800.0,32.6892,32.7351,32.6892,32.7351,26800.0
2015-05-11 15:20:00,35.67,35.68,35.64,35.68,133300.0,32.7351,32.7443,32.7076,32.7443,133300.0
2015-05-11 15:25:00,35.68,35.69,35.65,35.66,25700.0,32.7443,32.7534,32.7167,32.7259,25700.0
2015-05-11 15:30:00,35.66,35.66,35.61,35.62,28300.0,32.7259,32.7259,32.68,32.6892,28300.0
2015-05-11 15:35:00,35.61,35.66,35.61,35.63,53100.0,32.68,32.7259,32.68,32.6984,53100.0
2015-05-11 15:40:00,35.63,35.64,35.62,35.62,44300.0,32.6984,32.7076,32.6892,32.6892,44300.0
2015-05-11 15:45:00,35.62,35.62,35.58,35.59,77200.0,32.6892,32.6892,32.6525,32.6617,77200.0
2015-05-11 15:50:00,35.58,35.59,35.57,35.58,77600.0,32.6525,32.6617,32.6433,32.6525,77600.0
2015-05-11 15:55:00,35.59,35.59,35.54,35.54,235000.0,32.6617,32.6617,32.6158,32.6158,235000.0
2015-05-12 09:30:00,35.26,35.45,35.26,35.29,59500.0,32.3588,32.5332,32.3588,32.3864,59500.0
2015-05-12 09:35:00,35.28,35.28,35.21,35.24,38600.0,32.3772,32.3772,32.3129,32.3405,38600.0
2015-05-12 09:40:00,35.25,35.26,35.05,35.08,148200.0,32.3496,32.3588,32.1661,32.1936,148200.0
2015-05-12 09:45:00,35.07,35.1,35.0,35.08,140700.0,32.1845,32.212,32.1202,32.1936,140700.0
2015-05-12 09:50:00,35.08,35.14,35.08,35.1,193500.0,32.1936,32.2487,32.1936,32.212,193500.0
2015-05-12 09:55:00,35.1,35.12,35.05,35.05,91400.0,32.212,32.2303,32.1661,32.1661,91400.0
2015-05-12 10:00:00,35.04,35.1,35.01,35.1,49400.0,32.1569,32.212,32.1294,32.212,49400.0
2015-05-12 10:05:00,35.09,35.14,35.05,35.11,55800.0,32.2028,32.2487,32.1661,32.2212,55800.0
2015-05-12 10:10:00,35.12,35.13,35.08,35.11,46600.0,32.2303,32.2395,32.1936,32.2212,46600.0
2015-05-12 10:15:00,35.1,35.15,35.05,35.05,47300.0,32.212,32.2579,32.1661,32.1661,47300.0
2015-05-12 10:20:00,35.04,35.06,35.02,35.04,26000.0,32.1569,32.1753,32.1386,32.1569,26000.0
2015-05-12 10:25:00,35.04,35.05,34.98,35.0,63700.0,32.1569,32.1661,32.1019,32.1202,63700.0
2015-05-12 10:30:00,35.01,35.07,35.0,35.04,87000.0,32.1294,32.1845,32.1202,32.1569,87000.0
2015-05-12 10:35:00,35.04,35.17,35.03,35.17,37100.0,32.1569,32.2762,32.1478,32.2762,37100.0
2015-05-12 10:40:00,35.18,35.24,35.17,35.24,34500.0,32.2854,32.3405,32.2762,32.3405,34500.0
2015-05-12 10:45:00,35.24,35.34,35.23,35.28,33800.0,32.3405,32.4322,32.3313,32.3772,33800.0
2015-05-12 10:50:00,35.28,35.3,35.27,35.28,24000.0,32.3772,32.3955,32.368,32.3772,24000.0
2015-05-12 10:55:00,35.29,35.29,35.2,35.23,42500.0,32.3864,32.3864,32.3038,32.3313,42500.0
2015-05-12 11:00:00,35.23,35.26,35.22,35.25,8300.0,32.3313,32.3588,32.3221,32.3496,8300.0
2015-05-12 11:05:00,35.26,35.32,35.25,35.29,32900.0,32.3588,32.4139,32.3496,32.3864,32900.0
2015-05-12 11:10:00,35.29,35.29,35.24,35.26,44300.0,32.3864,32.3864,32.3405,32.3588,44300.0
2015-05-12 11:15:00,35.27,35.27,35.19,35.22,59500.0,32.368,32.368,32.2946,32.3221,59500.0
2015-05-12 11:20:00,35.23,35.29,35.22,35.28,81800.0,32.3313,32.3864,32.3221,32.3772,81800.0
2015-05-12 11:25:00,35.27,35.29,35.23,35.24,14100.0,32.368,32.3864,32.3313,32.3405,14100.0
2015-05-12 11:30:00,35.24,35.27,35.24,35.27,13400.0,32.3405,32.368,32.3405,32.368,13400.0
2015-05-12 11:35:00,35.27,35.28,35.25,35.26,4000.0,32.368,32.3772,32.3496,32.3588,4000.0
2015-05-12 11:40:00,35.26,35.3,35.24,35.29,16400.0,32.3588,32.3955,32.3405,32.3864,16400.0
2015-05-12 11:45:00,35.29,35.34,35.29,35.33,64700.0,32.3864,32.4322,32.3864,32.4231,64700.0
2015-05-12 11:50:00,35.33,35.33,35.28,35.3,31300.0,32.4231,32.4231,32.3772,32.3955,31300.0
2015-05-12 11:55:00,35.31,35.32,35.28,35.28,12900.0,32.4047,32.4139,32.3772,32.3772,12900.0
2015-05-12 12:00:00,35.28,35.3,35.25,35.26,23400.0,32.3772,32.3955,32.3496,32.3588,23400.0
2015-05-12 12:05:00,35.26,35.26,35.24,35.24,6000.0,32.3588,32.3588,32.3405,32.3405,6000.0
2015-05-12 12:10:00,35.24,35.24,35.18,35.21,148500.0,32.3405,32.3405,32.2854,32.3129,148500.0
2015-05-12 12:15:00,35.2,35.21,35.17,35.2,20700.0,32.3038,32.3129,32.2762,32.3038,20700.0
2015-05-12 12:20:00,35.2,35.21,35.17,35.2,8300.0,32.3038,32.3129,32.2762,32.3038,8300.0
2015-05-12 12:25:00,35.2,35.22,35.19,35.2,14400.0,32.3038,32.3221,32.2946,32.3038,14400.0
2015-05-12 12:30:00,35.2,35.22,35.19,35.22,13800.0,32.3038,32.3221,32.2946,32.3221,13800.0
2015-05-12 12:35:00,35.21,35.29,35.21,35.29,7800.0,32.3129,32.3864,32.3129,32.3864,7800.0
2015-05-12 12:40:00,35.29,35.3,35.28,35.3,7300.0,32.3864,32.3955,32.3772,32.3955,7300.0
2015-05-12 12:45:00,35.3,35.3,35.28,35.29,6500.0,32.3955,32.3955,32.3772,32.3864,6500.0
2015-05-12 12:50:00,35.3,35.35,35.3,35.35,11200.0,32.3955,32.4414,32.3955,32.4414,11200.0
2015-05-12 12:55:00,35.34,35.35,35.31,35.32,19600.0,32.4322,32.4414,32.4047,32.4139,19600.0
2015-05-12 13:00:00,35.31,35.33,35.31,35.32,4100.0,32.4047,32.4231,32.4047,32.4139,4100.0
2015-05-12 13:05:00,35.31,35.36,35.3,35.36,34600.0,32.4047,32.4506,32.3955,32.4506,34600.0
2015-05-12 13:10:00,35.36,35.44,35.36,35.43,50700.0,32.4506,32.524,32.4506,32.5148,50700.0
2015-05-12 13:15:00,35.43,35.44,35.4,35.42,51600.0,32.5148,32.524,32.4873,32.5057,51600.0
2015-05-12 13:20:00,35.42,35.44,35.41,35.43,16500.0,32.5057,32.524,32.4965,32.5148,16500.0
2015-05-12 13:25:00,35.43,35.45,35.41,35.42,9100.0,32.5148,32.5332,32.4965,32.5057,9100.0
2015-05-12 13:30:00,35.42,35.44,35.39,35.4,9700.0,32.5057,32.524,32.4781,32.4873,9700.0
2015-05-12 13:35:00,35.4,35.41,35.38,35.39,16300.0,32.4873,32.4965,32.469,32.4781,16300.0
2015-05-12 13:40:00,35.39,35.39,35.37,35.38,61800.0,32.4781,32.4781,32.4598,32.469,61800.0
2015-05-12 13:45:00,35.38,35.4,35.36,35.39,19500.0,32.469,32.4873,32.4506,32.4781,19500.0
2015-05-12 13:50:00,35.39,35.4,35.37,35.38,8300.0,32.4781,32.4873,32.4598,32.469,8300.0
2015-05-12 13:55:00,35.39,35.4,35.37,35.4,4400.0,32.4781,32.4873,32.4598,32.4873,4400.0
2015-05-12 14:00:00,35.4,35.43,35.39,35.43,8900.0,32.4873,32.5148,32.4781,32.5148,8900.0
2015-05-12 14:05:00,35.43,35.45,35.43,35.44,8700.0,32.5148,32.5332,32.5148,32.524,8700.0
2015-05-12 14:10:00,35.45,35.45,35.41,35.41,9000.0,32.5332,32.5332,32.4965,32.4965,9000.0
2015-05-12 14:15:00,35.41,35.44,35.41,35.43,15100.0,32.4965,32.524,32.4965,32.5148,15100.0
2015-05-12 14:20:00,35.43,35.46,35.42,35.45,9600.0,32.5148,32.5424,32.5057,32.5332,9600.0
2015-05-12 14:25:00,35.46,35.48,35.45,35.48,17900.0,32.5424,32.5607,32.5332,32.5607,17900.0
2015-05-12 14:30:00,35.49,35.5,35.47,35.48,23600.0,32.5699,32.5791,32.5515,32.5607,23600.0
2015-05-12 14:35:00,35.48,35.49,35.47,35.48,10000.0,32.5607,32.5699,32.5515,32.5607,10000.0
2015-05-12 14:40:00,35.48,35.48,35.43,35.43,8900.0,32.5607,32.5607,32.5148,32.5148,8900.0
2015-05-12 14:45:00,35.44,35.44,35.4,35.42,18400.0,32.524,32.524,32.4873,32.5057,18400.0
2015-05-12 14:50:00,35.42,35.43,35.4,35.4,18100.0,32.5057,32.5148,32.4873,32.4873,18100.0
2015-05-12 14:55:00,35.39,35.39,35.33,35.36,86800.0,32.4781,32.4781,32.4231,32.4506,86800.0
2015-05-12 15:00:00,35.35,35.38,35.34,35.36,25200.0,32.4414,32.469,32.4322,32.4506,25200.0
2015-05-12 15:05:00,35.36,35.4,35.34,35.39,25900.0,32.4506,32.4873,32.4322,32.4781,25900.0
2015-05-12 15:10:00,35.39,35.4,35.37,35.4,24700.0,32.4781,32.4873,32.4598,32.4873,24700.0
2015-05-12 15:15:00,35.39,35.4,35.36,35.37,26800.0,32.4781,32.4873,32.4506,32.4598,26800.0
2015-05-12 15:20:00,35.38,35.41,35.37,35.38,19500.0,32.469,32.4965,32.4598,32.469,19500.0
2015-05-12 15:25:00,35.38,35.39,35.36,35.37,29100.0,32.469,32.4781,32.4506,32.4598,29100.0
2015-05-12 15:30:00,35.38,35.4,35.36,35.37,32100.0,32.469,32.4873,32.4506,32.4598,32100.0
2015-05-12 15:35:00,35.36,35.39,35.35,35.37,47000.0,32.4506,32.4781,32.4414,32.4598,47000.0
2015-05-12 15:40:00,35.36,35.37,35.34,35.36,68000.0,32.4506,32.4598,32.4322,32.4506,68000.0
2015-05-12 15:45:00,35.37,35.38,35.36,35.38,49400.0,32.4598,32.469,32.4506,32.469,49400.0
2015-05-12 15:50:00,35.37,35.38,35.36,35.38,41500.0,32.4598,32.469,32.4506,32.469,41500.0
2015-05-12 15:55:00,35.38,35.38,35.34,35.35,150100.0,32.469,32.469,32.4322,32.4414,150100.0
2015-05-13 09:30:00,35.43,35.59,35.39,35.58,22500.0,32.5148,32.6617,32.4781,32.6525,22500.0
2015-05-13 09:35:00,35.58,35.58,35.46,35.49,23400.0,32.6525,32.6525,32.5424,32.5699,23400.0
2015-05-13 09:40:00,35.48,35.53,35.45,35.5,20000.0,32.5607,32.6066,32.5332,32.5791,20000.0
2015-05-13 09:45:00,35.48,35.52,35.46,35.48,16800.0,32.5607,32.5974,32.5424,32.5607,16800.0
2015-05-13 09:50:00,35.49,35.51,35.45,35.45,11300.0,32.5699,32.5883,32.5332,32.5332,11300.0
2015-05-13 09:55:00,35.46,35.47,35.39,35.39,56000.0,32.5424,32.5515,32.4781,32.4781,56000.0
2015-05-13 10:00:00,35.39,35.41,35.36,35.41,97200.0,32.4781,32.4965,32.4506,32.4965,97200.0
2015-05-13 10:05:00,35.41,35.44,35.38,35.43,40100.0,32.4965,32.524,32.469,32.5148,40100.0
2015-05-13 10:10:00,35.42,35.47,35.42,35.47,6600.0,32.5057,32.5515,32.5057,32.5515,6600.0
2015-05-13 10:15:00,35.46,35.46,35.35,35.35,235700.0,32.5424,32.5424,32.4414,32.4414,235700.0
2015-05-13 10:20:00,35.34,35.4,35.34,35.39,13500.0,32.4322,32.4873,32.4322,32.4781,13500.0
2015-05-13 10:25:00,35.39,35.41,35.39,35.39,17700.0,32.4781,32.4965,32.4781,32.4781,17700.0
2015-05-13 10:30:00,35.39,35.4,35.32,35.33,9400.0,32.4781,32.4873,32.4139,32.4231,9400.0
2015-05-13 10:35:00,35.33,35.34,35.3,35.33,134000.0,32.4231,32.4322,32.3955,32.4231,134000.0
2015-05-13 10:40:00,35.32,35.36,35.32,35.32,8300.0,32.4139,32.4506,32.4139,32.4139,8300.0
2015-05-13 10:45:00,35.32,35.36,35.3,35.33,20300.0,32.4139,32.4506,32.3955,32.4231,20300.0
2015-05-13 10:50:00,35.33,35.34,35.31,35.33,16600.0,32.4231,32.4322,32.4047,32.4231,16600.0
2015-05-13 10:55:00,35.33,35.34,35.22,35.23,245500.0,32.4231,32.4322,32.3221,32.3313,245500.0
2015-05-13 11:00:00,35.23,35.26,35.2,35.23,35100.0,32.3313,32.3588,32.3038,32.3313,35100.0
2015-05-13 11:05:00,35.23,35.27,35.23,35.25,32000.0,32.3313,32.368,32.3313,32.3496,32000.0
2015-05-13 11:10:00,35.25,35.29,35.25,35.28,30600.0,32.3496,32.3864,32.3496,32.3772,30600.0
2015-05-13 11:15:00,35.28,35.35,35.28,35.33,139400.0,32.3772,32.4414,32.3772,32.4231,139400.0
2015-05-13 11:20:00,35.32,35.33,35.29,35.31,17000.0,32.4139,32.4231,32.3864,32.4047,17000.0
2015-05-13 11:25:00,35.31,35.32,35.25,35.26,40600.0,32.4047,32.4139,32.3496,32.3588,40600.0
2015-05-13 11:30:00,35.25,35.32,35.24,35.32,43900.0,32.3496,32.4139,32.3405,32.4139,43900.0
2015-05-13 11:35:00,35.31,35.33,35.31,35.32,30500.0,32.4047,32.4231,32.4047,32.4139,30500.0
2015-05-13 11:40:00,35.32,35.38,35.31,35.38,309300.0,32.4139,32.469,32.4047,32.469,309300.0
2015-05-13 11:45:00,35.38,35.38,35.37,35.38,60800.0,32.469,32.469,32.4598,32.469,60800.0
2015-05-13 11:50:00,35.38,35.38,35.35,35.35,85400.0,32.469,32.469,32.4414,32.4414,85400.0
2015-05-13 11:55:00,35.35,35.35,35.29,35.31,38400.0,32.4414,32.4414,32.3864,32.4047,38400.0
2015-05-13 12:00:00,35.31,35.34,35.3,35.32,14600.0,32.4047,32.4322,32.3955,32.4139,14600.0
2015-05-13 12:05:00,35.32,35.33,35.31,35.33,28900.0,32.4139,32.4231,32.4047,32.4231,28900.0
2015-05-13 12:10:00,35.31,35.34,35.31,35.33,3400.0,32.4047,32.4322,32.4047,32.4231,3400.0
2015-05-13 12:15:00,35.32,35.34,35.32,35.33,18600.0,32.4139,32.4322,32.4139,32.4231,18600.0
2015-05-13 12:20:00,35.34,35.34,35.29,35.29,14200.0,32.4322,32.4322,32.3864,32.3864,14200.0
2015-05-13 12:25:00,35.29,35.3,35.27,35.3,19300.0,32.3864,32.3955,32.368,32.3955,19300.0
2015-05-13 12:30:00,35.3,35.31,35.29,35.31,9700.0,32.3955,32.4047,32.3864,32.4047,9700.0
2015-05-13 12:35:00,35.32,35.37,35.31,35.36,11300.0,32.4139,32.4598,32.4047,32.4506,11300.0
2015-05-13 12:40:00,35.36,35.38,35.35,35.37,5700.0,32.4506,32.469,32.4414,32.4598,5700.0
2015-05-13 12:45:00,35.37,35.4,35.37,35.4,8800.0,32.4598,32.4873,32.4598,32.4873,8800.0
2015-05-13 12:50:00,35.4,35.4,35.33,35.35,139900.0,32.4873,32.4873,32.4231,32.4414,139900.0
2015-05-13 12:55:00,35.35,35.35,35.33,35.35,3200.0,32.4414,32.4414,32.4231,32.4414,3200.0
2015-05-13 13:00:00,35.36,35.41,35.35,35.41,25700.0,32.4506,32.4965,32.4414,32.4965,25700.0
2015-05-13 13:05:00,35.4,35.42,35.39,35.42,17200.0,32.4873,32.5057,32.4781,32.5057,17200.0
2015-05-13 13:10:00,35.42,35.42,35.4,35.41,3000.0,32.5057,32.5057,32.4873,32.4965,3000.0
2015-05-13 13:15:00,35.42,35.43,35.41,35.41,3500.0,32.5057,32.5148,32.4965,32.4965,3500.0
2015-05-13 13:20:00,35.4,35.42,35.39,35.4,4200.0,32.4873,32.5057,32.4781,32.4873,4200.0
2015-05-13 13:25:00,35.41,35.43,35.4,35.43,5200.0,32.4965,32.5148,32.4873,32.5148,5200.0
2015-05-13 13:30:00,35.43,35.44,35.41,35.42,8700.0,32.5148,32.524,32.4965,32.5057,8700.0
2015-05-13 13:35:00,35.42,35.43,35.41,35.42,4400.0,32.5057,32.5148,32.4965,32.5057,4400.0
2015-05-13 13:40:00,35.43,35.44,35.41,35.42,13800.0,32.5148,32.524,32.4965,32.5057,13800.0
2015-05-13 13:45:00,35.41,35.42,35.41,35.42,5500.0,32.4965,32.5057,32.4965,32.5057,5500.0
2015-05-13 13:50:00,35.42,35.42,35.37,35.38,30000.0,32.5057,32.5057,32.4598,32.469,30000.0
2015-05-13 13:55:00,35.38,35.42,35.38,35.41,12700.0,32.469,32.5057,32.469,32.4965,12700.0
2015-05-13 14:00:00,35.41,35.41,35.36,35.37,18100.0,32.4965,32.4965,32.4506,32.4598,18100.0
2015-05-13 14:05:00,35.37,35.38,35.33,35.34,16100.0,32.4598,32.469,32.4231,32.4322,16100.0
2015-05-13 14:10:00,35.33,35.36,35.33,35.35,6400.0,32.4231,32.4506,32.4231,32.4414,6400.0
2015-05-13 14:15:00,35.35,35.35,35.31,35.33,26300.0,32.4414,32.4414,32.4047,32.4231,26300.0
2015-05-13 14:20:00,35.33,35.33,35.31,35.31,11100.0,32.4231,32.4231,32.4047,32.4047,11100.0
2015-05-13 14:25:00,35.31,35.33,35.3,35.33,36700.0,32.4047,32.4231,32.3955,32.4231,36700.0
2015-05-13 14:30:00,35.32,35.34,35.31,35.32,26500.0,32.4139,32.4322,32.4047,32.4139,26500.0
2015-05-13 14:35:00,35.32,35.36,35.32,35.34,10000.0,32.4139,32.4506,32.4139,32.4322,10000.0
2015-05-13 14:40:00,35.35,35.37,35.34,35.36,3500.0,32.4414,32.4598,32.4322,32.4506,3500.0
2015-05-13 14:45:00,35.37,35.38,35.35,35.36,16900.0,32.4598,32.469,32.4414,32.4506,16900.0
2015-05-13 14:50:00,35.36,35.37,35.32,35.32,20200.0,32.4506,32.4598,32.4139,32.4139,20200.0
2015-05-13 14:55:00,35.32,35.33,35.31,35.33,13200.0,32.4139,32.4231,32.4047,32.4231,13200.0
2015-05-13 15:00:00,35.33,35.35,35.32,35.35,12600.0,32.4231,32.4414,32.4139,32.4414,12600.0
2015-05-13 15:05:00,35.34,35.37,35.34,35.36,21900.0,32.4322,32.4598,32.4322,32.4506,21900.0
2015-05-13 15:10:00,35.35,35.36,35.32,35.33,28300.0,32.4414,32.4506,32.4139,32.4231,28300.0
2015-05-13 15:15:00,35.33,35.35,35.32,35.34,8300.0,32.4231,32.4414,32.4139,32.4322,8300.0
2015-05-13 15:20:00,35.34,35.35,35.31,35.33,25900.0,32.4322,32.4414,32.4047,32.4231,25900.0
2015-05-13 15:25:00,35.34,35.35,35.33,35.33,27900.0,32.4322,32.4414,32.4231,32.4231,27900.0
2015-05-13 15:30:00,35.33,35.33,35.3,35.32,27700.0,32.4231,32.4231,32.3955,32.4139,27700.0
2015-05-13 15:35:00,35.31,35.33,35.31,35.31,18700.0,32.4047,32.4231,32.4047,32.4047,18700.0
2015-05-13 15:40:00,35.32,35.33,35.31,35.32,31700.0,32.4139,32.4231,32.4047,32.4139,31700.0
2015-05-13 15:45:00,35.32,35.34,35.31,35.33,31000.0,32.4139,32.4322,32.4047,32.4231,31000.0
2015-05-13 15:50:00,35.34,35.34,35.31,35.32,47900.0,32.4322,32.4322,32.4047,32.4139,47900.0
2015-05-13 15:55:00,35.32,35.35,35.32,35.35,196400.0,32.4139,32.4414,32.4139,32.4414,196400.0
2015-05-14 09:30:00,35.5,35.55,35.46,35.47,52100.0,32.5791,32.625,32.5424,32.5515,52100.0
2015-05-14 09:35:00,35.47,35.47,35.34,35.36,29100.0,32.5515,32.5515,32.4322,32.4506,29100.0
2015-05-14 09:40:00,35.37,35.4,35.29,35.3,30800.0,32.4598,32.4873,32.3864,32.3955,30800.0
2015-05-14 09:45:00,35.3,35.34,35.28,35.31,30800.0,32.3955,32.4322,32.3772,32.4047,30800.0
2015-05-14 09:50:00,35.31,35.34,35.27,35.29,69500.0,32.4047,32.4322,32.368,32.3864,69500.0
2015-05-14 09:55:00,35.29,35.37,35.28,35.32,105100.0,32.3864,32.4598,32.3772,32.4139,105100.0
2015-05-14 10:00:00,35.32,35.35,35.28,35.35,37300.0,32.4139,32.4414,32.3772,32.4414,37300.0
2015-05-14 10:05:00,35.35,35.4,35.35,35.4,25100.0,32.4414,32.4873,32.4414,32.4873,25100.0
2015-05-14 10:10:00,35.4,35.46,35.4,35.46,31200.0,32.4873,32.5424,32.4873,32.5424,31200.0
2015-05-14 10:15:00,35.47,35.47,35.4,35.41,28600.0,32.5515,32.5515,32.4873,32.4965,28600.0
2015-05-14 10:20:00,35.41,35.44,35.41,35.43,24200.0,32.4965,32.524,32.4965,32.5148,24200.0
2015-05-14 10:25:00,35.43,35.43,35.39,35.4,21100.0,32.5148,32.5148,32.4781,32.4873,21100.0
2015-05-14 10:30:00,35.4,35.5,35.39,35.5,41900.0,32.4873,32.5791,32.4781,32.5791,41900.0
2015-05-14 10:35:00,35.51,35.52,35.5,35.52,21200.0,32.5883,32.5974,32.5791,32.5974,21200.0
2015-05-14 10:40:00,35.52,35.54,35.51,35.54,12700.0,32.5974,32.6158,32.5883,32.6158,12700.0
2015-05-14 10:45:00,35.54,35.54,35.52,35.53,9900.0,32.6158,32.6158,32.5974,32.6066,9900.0
2015-05-14 10:50:00,35.53,35.53,35.49,35.49,12100.0,32.6066,32.6066,32.5699,32.5699,12100.0
2015-05-14 10:55:00,35.49,35.53,35.49,35.49,6700.0,32.5699,32.6066,32.5699,32.5699,6700.0
2015-05-14 11:00:00,35.5,35.54,35.5,35.53,10100.0,32.5791,32.6158,32.5791,32.6066,10100.0
2015-05-14 11:05:00,35.53,35.54,35.51,35.53,14000.0,32.6066,32.6158,32.5883,32.6066,14000.0
2015-05-14 11:10:00,35.53,35.53,35.49,35.5,4000.0,32.6066,32.6066,32.5699,32.5791,4000.0
2015-05-14 11:15:00,35.51,35.51,35.48,35.49,4700.0,32.5883,32.5883,32.5607,32.5699,4700.0
2015-05-14 11:20:00,35.48,35.48,35.42,35.43,11400.0,32.5607,32.5607,32.5057,32.5148,11400.0
2015-05-14 11:25:00,35.43,35.48,35.43,35.47,22900.0,32.5148,32.5607,32.5148,32.5515,22900.0
2015-05-14 11:30:00,35.47,35.47,35.43,35.44,14000.0,32.5515,32.5515,32.5148,32.524,14000.0
2015-05-14 11:35:00,35.44,35.45,35.42,35.45,16500.0,32.524,32.5332,32.5057,32.5332,16500.0
2015-05-14 11:40:00,35.45,35.46,35.43,35.43,16100.0,32.5332,32.5424,32.5148,32.5148,16100.0
2015-05-14 11:45:00,35.44,35.45,35.44,35.45,4500.0,32.524,32.5332,32.524,32.5332,4500.0
2015-05-14 11:50:00,35.45,35.48,35.45,35.47,8200.0,32.5332,32.5607,32.5332,32.5515,8200.0
2015-05-14 11:55:00,35.47,35.48,35.46,35.48,17100.0,32.5515,32.5607,32.5424,32.5607,17100.0
2015-05-14 12:00:00,35.48,35.5,35.48,35.49,6600.0,32.5607,32.5791,32.5607,32.5699,6600.0
2015-05-14 12:05:00,35.49,35.51,35.48,35.49,6400.0,32.5699,32.5883,32.5607,32.5699,6400.0
2015-05-14 12:10:00,35.49,35.5,35.48,35.5,5500.0,32.5699,32.5791,32.5607,32.5791,5500.0
2015-05-14 12:15:00,35.5,35.53,35.5,35.53,15000.0,32.5791,32.6066,32.5791,32.6066,15000.0
2015-05-14 12:20:00,35.54,35.58,35.54,35.58,11000.0,32.6158,32.6525,32.6158,32.6525,11000.0
2015-05-14 12:25:00,35.57,35.58,35.55,35.56,6200.0,32.6433,32.6525,32.625,32.6341,6200.0
2015-05-14 12:30:00,35.57,35.6,35.57,35.58,13600.0,32.6433,32.6709,32.6433,32.6525,13600.0
2015-05-14 12:35:00,35.58,35.6,35.58,35.58,23000.0,32.6525,32.6709,32.6525,32.6525,23000.0
2015-05-14 12:40:00,35.59,35.59,35.58,35.59,6000.0,32.6617,32.6617,32.6525,32.6617,6000.0
2015-05-14 12:45:00,35.58,35.6,35.58,35.6,47000.0,32.6525,32.6709,32.6525,32.6709,47000.0
2015-05-14 12:50:00,35.6,35.61,35.6,35.6,8600.0,32.6709,32.68,32.6709,32.6709,8600.0
2015-05-14 12:55:00,35.61,35.63,35.6,35.62,9400.0,32.68,32.6984,32.6709,32.6892,9400.0
2015-05-14 13:00:00,35.62,35.63,35.6,35.61,9900.0,32.6892,32.6984,32.6709,32.68,9900.0
2015-05-14 13:05:00,35.61,35.62,35.61,35.61,2300.0,32.68,32.6892,32.68,32.68,2300.0
2015-05-14 13:10:00,35.61,35.63,35.61,35.62,10700.0,32.68,32.6984,32.68,32.6892,10700.0
2015-05-14 13:15:00,35.62,35.62,35.6,35.61,4100.0,32.6892,32.6892,32.6709,32.68,4100.0
2015-05-14 13:20:00,35.61,35.66,35.61,35.65,38700.0,32.68,32.7259,32.68,32.7167,38700.0
2015-05-14 13:25:00,35.65,35.66,35.63,35.66,21600.0,32.7167,32.7259,32.6984,32.7259,21600.0
2015-05-14 13:30:00,35.66,35.68,35.66,35.68,3500.0,32.7259,32.7443,32.7259,32.7443,3500.0
2015-05-14 13:35:00,35.68,35.7,35.68,35.7,7700.0,32.7443,32.7626,32.7443,32.7626,7700.0
2015-05-14 13:40:00,35.7,35.7,35.68,35.68,14800.0,32.7626,32.7626,32.7443,32.7443,14800.0
2015-05-14 13:45:00,35.69,35.69,35.66,35.66,6000.0,32.7534,32.7534,32.7259,32.7259,6000.0
2015-05-14 13:50:00,35.66,35.66,35.64,35.64,3700.0,32.7259,32.7259,32.7076,32.7076,3700.0
2015-05-14 13:55:00,35.64,35.65,35.63,35.64,5800.0,32.7076,32.7167,32.6984,32.7076,5800.0
2015-05-14 14:00:00,35.64,35.68,35.64,35.67,144200.0,32.7076,32.7443,32.7076,32.7351,144200.0
2015-05-14 14:05:00,35.67,35.71,35.67,35.7,48000.0,32.7351,32.7718,32.7351,32.7626,48000.0
2015-05-14 14:10:00,35.7,35.71,35.69,35.7,13000.0,32.7626,32.7718,32.7534,32.7626,13000.0
2015-05-14 14:15:00,35.69,35.7,35.69,35.7,11900.0,32.7534,32.7626,32.7534,32.7626,11900.0
2015-05-14 14:20:00,35.7,35.7,35.69,35.7,7200.0,32.7626,32.7626,32.7534,32.7626,7200.0
2015-05-14 14:25:00,35.71,35.72,35.7,35.7,6000.0,32.7718,32.781,32.7626,32.7626,6000.0
2015-05-14 14:30:00,35.7,35.7,35.67,35.68,8100.0,32.7626,32.7626,32.7351,32.7443,8100.0
2015-05-14 14:35:00,35.68,35.7,35.67,35.68,6300.0,32.7443,32.7626,32.7351,32.7443,6300.0
2015-05-14 14:40:00,35.67,35.68,35.67,35.68,2800.0,32.7351,32.7443,32.7351,32.7443,2800.0
2015-05-14 14:45:00,35.67,35.67,35.64,35.65,11600.0,32.7351,32.7351,32.7076,32.7167,11600.0
2015-05-14 14:50:00,35.65,35.67,35.65,35.65,34800.0,32.7167,32.7351,32.7167,32.7167,34800.0
2015-05-14 14:55:00,35.65,35.71,35.65,35.71,88200.0,32.7167,32.7718,32.7167,32.7718,88200.0
2015-05-14 15:00:00,35.71,35.71,35.69,35.7,33500.0,32.7718,32.7718,32.7534,32.7626,33500.0
2015-05-14 15:05:00,35.69,35.7,35.69,35.7,41800.0,32.7534,32.7626,32.7534,32.7626,41800.0
2015-05-14 15:10:00,35.7,35.7,35.68,35.69,53700.0,32.7626,32.7626,32.7443,32.7534,53700.0
2015-05-14 15:15:00,35.69,35.69,35.66,35.66,18900.0,32.7534,32.7534,32.7259,32.7259,18900.0
2015-05-14 15:20:00,35.66,35.68,35.66,35.68,49600.0,32.7259,32.7443,32.7259,32.7443,49600.0
2015-05-14 15:25:00,35.67,35.68,35.66,35.66,25800.0,32.7351,32.7443,32.7259,32.7259,25800.0
2015-05-14 15:30:00,35.66,35.66,35.64,35.65,13900.0,32.7259,32.7259,32.7076,32.7167,13900.0
2015-05-14 15:35:00,35.64,35.65,35.64,35.64,7200.0,32.7076,32.7167,32.7076,32.7076,7200.0
2015-05-14 15:40:00,35.64,35.64,35.62,35.63,8300.0,32.7076,32.7076,32.6892,32.6984,8300.0
2015-05-14 15:45:00,35.63,35.64,35.62,35.63,66100.0,32.6984,32.7076,32.6892,32.6984,66100.0
2015-05-14 15:50:00,35.62,35.64,35.61,35.62,54900.0,32.6892,32.7076,32.68,32.6892,54900.0
2015-05-14 15:55:00,35.62,35.66,35.62,35.66,135100.0,32.6892,32.7259,32.6892,32.7259,135100.0
2015-05-15 09:30:00,35.6,35.61,35.4,35.56,49800.0,32.6709,32.68,32.4873,32.6341,49800.0
2015-05-15 09:35:00,35.54,35.56,35.46,35.51,27900.0,32.6158,32.6341,32.5424,32.5883,27900.0
2015-05-15 09:40:00,35.51,35.52,35.42,35.46,35900.0,32.5883,32.5974,32.5057,32.5424,35900.0
2015-05-15 09:45:00,35.48,35.52,35.46,35.51,25300.0,32.5607,32.5974,32.5424,32.5883,25300.0
2015-05-15 09:50:00,35.51,35.51,35.43,35.45,19800.0,32.5883,32.5883,32.5148,32.5332,19800.0
2015-05-15 09:55:00,35.45,35.46,35.41,35.46,22300.0,32.5332,32.5424,32.4965,32.5424,22300.0
2015-05-15 10:00:00,35.47,35.47,35.37,35.38,51300.0,32.5515,32.5515,32.4598,32.469,51300.0
2015-05-15 10:05:00,35.38,35.52,35.38,35.5,59900.0,32.469,32.5974,32.469,32.5791,59900.0
2015-05-15 10:10:00,35.49,35.54,35.47,35.5,18400.0,32.5699,32.6158,32.5515,32.5791,18400.0
2015-05-15 10:15:00,35.51,35.61,35.51,35.57,80700.0,32.5883,32.68,32.5883,32.6433,80700.0
2015-05-15 10:20:00,35.58,35.6,35.55,35.6,13600.0,32.6525,32.6709,32.625,32.6709,13600.0
2015-05-15 10:25:00,35.6,35.66,35.6,35.65,33700.0,32.6709,32.7259,32.6709,32.7167,33700.0
2015-05-15 10:30:00,35.65,35.72,35.65,35.69,67400.0,32.7167,32.781,32.7167,32.7534,67400.0
2015-05-15 10:35:00,35.69,35.72,35.69,35.72,45300.0,32.7534,32.781,32.7534,32.781,45300.0
2015-05-15 10:40:00,35.73,35.78,35.73,35.77,25300.0,32.7902,32.836,32.7902,32.8269,25300.0
2015-05-15 10:45:00,35.78,35.82,35.78,35.78,17200.0,32.836,32.8728,32.836,32.836,17200.0
2015-05-15 10:50:00,35.77,35.81,35.76,35.81,39700.0,32.8269,32.8636,32.8177,32.8636,39700.0
2015-05-15 10:55:00,35.82,35.83,35.8,35.81,14300.0,32.8728,32.8819,32.8544,32.8636,14300.0
2015-05-15 11:00:00,35.81,35.82,35.79,35.8,17900.0,32.8636,32.8728,32.8452,32.8544,17900.0
2015-05-15 11:05:00,35.8,35.81,35.8,35.81,9900.0,32.8544,32.8636,32.8544,32.8636,9900.0
2015-05-15 11:10:00,35.81,35.82,35.77,35.77,9600.0,32.8636,32.8728,32.8269,32.8269,9600.0
2015-05-15 11:15:00,35.77,35.79,35.74,35.74,24800.0,32.8269,32.8452,32.7993,32.7993,24800.0
2015-05-15 11:20:00,35.74,35.79,35.73,35.79,27000.0,32.7993,32.8452,32.7902,32.8452,27000.0
2015-05-15 11:25:00,35.78,35.8,35.74,35.74,25100.0,32.836,32.8544,32.7993,32.7993,25100.0
2015-05-15 11:30:00,35.73,35.8,35.73,35.76,33700.0,32.7902,32.8544,32.7902,32.8177,33700.0
2015-05-15 11:35:00,35.77,35.77,35.73,35.73,9400.0,32.8269,32.8269,32.7902,32.7902,9400.0
2015-05-15 11:40:00,35.73,35.75,35.73,35.74,4800.0,32.7902,32.8085,32.7902,32.7993,4800.0
2015-05-15 11:45:00,35.74,35.76,35.72,35.72,16700.0,32.7993,32.8177,32.781,32.781,16700.0
2015-05-15 11:50:00,35.72,35.76,35.72,35.74,27700.0,32.781,32.8177,32.781,32.7993,27700.0
2015-05-15 11:55:00,35.74,35.75,35.72,35.74,10000.0,32.7993,32.8085,32.781,32.7993,10000.0
2015-05-15 12:00:00,35.75,35.76,35.73,35.73,7600.0,32.8085,32.8177,32.7902,32.7902,7600.0
2015-05-15 12:05:00,35.73,35.74,35.72,35.72,5700.0,32.7902,32.7993,32.781,32.781,5700.0
2015-05-15 12:10:00,35.73,35.74,35.72,35.73,11000.0,32.7902,32.7993,32.781,32.7902,11000.0
2015-05-15 12:15:00,35.74,35.75,35.73,35.73,11000.0,32.7993,32.8085,32.7902,32.7902,11000.0
2015-05-15 12:20:00,35.73,35.76,35.73,35.76,9700.0,32.7902,32.8177,32.7902,32.8177,9700.0
2015-05-15 12:25:00,35.75,35.76,35.74,35.74,3500.0,32.8085,32.8177,32.7993,32.7993,3500.0
2015-05-15 12:30:00,35.74,35.77,35.74,35.77,11200.0,32.7993,32.8269,32.7993,32.8269,11200.0
2015-05-15 12:35:00,35.77,35.78,35.76,35.76,9600.0,32.8269,32.836,32.8177,32.8177,9600.0
2015-05-15 12:40:00,35.76,35.77,35.75,35.77,7200.0,32.8177,32.8269,32.8085,32.8269,7200.0
2015-05-15 12:45:00,35.77,35.78,35.77,35.78,4400.0,32.8269,32.836,32.8269,32.836,4400.0
2015-05-15 12:50:00,35.78,35.78,35.76,35.77,12000.0,32.836,32.836,32.8177,32.8269,12000.0
2015-05-15 12:55:00,35.76,35.77,35.76,35.76,3400.0,32.8177,32.8269,32.8177,32.8177,3400.0
2015-05-15 13:00:00,35.77,35.82,35.76,35.82,60200.0,32.8269,32.8728,32.8177,32.8728,60200.0
2015-05-15 13:05:00,35.83,35.87,35.83,35.87,12300.0,32.8819,32.9186,32.8819,32.9186,12300.0
2015-05-15 13:10:00,35.87,35.9,35.87,35.89,2100.0,32.9186,32.9462,32.9186,32.937,2100.0
2015-05-15 13:15:00,35.89,35.92,35.89,35.91,15300.0,32.937,32.9645,32.937,32.9553,15300.0
2015-05-15 13:20:00,35.9,35.93,35.9,35.91,17000.0,32.9462,32.9737,32.9462,32.9553,17000.0
2015-05-15 13:25:00,35.91,35.92,35.9,35.92,3400.0,32.9553,32.9645,32.9462,32.9645,3400.0
2015-05-15 13:30:00,35.91,35.92,35.88,35.91,13200.0,32.9553,32.9645,32.9278,32.9553,13200.0
2015-05-15 13:35:00,35.92,35.92,35.9,35.91,2400.0,32.9645,32.9645,32.9462,32.9553,2400.0
2015-05-15 13:40:00,35.91,35.92,35.9,35.91,13800.0,32.9553,32.9645,32.9462,32.9553,13800.0
2015-05-15 13:45:00,35.91,35.91,35.89,35.9,4500.0,32.9553,32.9553,32.937,32.9462,4500.0
2015-05-15 13:50:00,35.9,35.92,35.89,35.91,20200.0,32.9462,32.9645,32.937,32.9553,20200.0
2015-05-15 13:55:00,35.91,35.91,35.89,35.89,6500.0,32.9553,32.9553,32.937,32.937,6500.0
2015-05-15 14:00:00,35.9,35.92,35.9,35.9,19900.0,32.9462,32.9645,32.9462,32.9462,19900.0
2015-05-15 14:05:00,35.89,35.9,35.87,35.87,9500.0,32.937,32.9462,32.9186,32.9186,9500.0
2015-05-15 14:10:00,35.88,35.91,35.88,35.9,18200.0,32.9278,32.9553,32.9278,32.9462,18200.0
2015-05-15 14:15:00,35.89,35.91,35.88,35.91,5400.0,32.937,32.9553,32.9278,32.9553,5400.0
2015-05-15 14:20:00,35.91,35.91,35.9,35.9,3700.0,32.9553,32.9553,32.9462,32.9462,3700.0
2015-05-15 14:25:00,35.9,35.92,35.9,35.91,2800.0,32.9462,32.9645,32.9462,32.9553,2800.0
2015-05-15 14:30:00,35.92,35.93,35.9,35.93,7600.0,32.9645,32.9737,32.9462,32.9737,7600.0
2015-05-15 14:35:00,35.92,35.94,35.92,35.93,8600.0,32.9645,32.9829,32.9645,32.9737,8600.0
2015-05-15 14:40:00,35.93,35.95,35.93,35.94,70000.0,32.9737,32.9921,32.9737,32.9829,70000.0
2015-05-15 14:45:00,35.95,35.96,35.93,35.94,80000.0,32.9921,33.0012,32.9737,32.9829,80000.0
2015-05-15 14:50:00,35.94,35.95,35.93,35.95,153100.0,32.9829,32.9921,32.9737,32.9921,153100.0
2015-05-15 14:55:00,35.95,35.95,35.93,35.94,20400.0,32.9921,32.9921,32.9737,32.9829,20400.0
2015-05-15 15:00:00,35.94,35.94,35.92,35.93,49900.0,32.9829,32.9829,32.9645,32.9737,49900.0
2015-05-15 15:05:00,35.94,35.94,35.92,35.93,23800.0,32.9829,32.9829,32.9645,32.9737,23800.0
2015-05-15 15:10:00,35.93,35.95,35.93,35.95,16700.0,32.9737,32.9921,32.9737,32.9921,16700.0
2015-05-15 15:15:00,35.95,35.96,35.94,35.95,22200.0,32.9921,33.0012,32.9829,32.9921,22200.0
2015-05-15 15:20:00,35.95,35.96,35.93,35.93,15900.0,32.9921,33.0012,32.9737,32.9737,15900.0
2015-05-15 15:25:00,35.93,35.94,35.91,35.93,57000.0,32.9737,32.9829,32.9553,32.9737,57000.0
2015-05-15 15:30:00,35.93,35.93,35.91,35.91,35300.0,32.9737,32.9737,32.9553,32.9553,35300.0
2015-05-15 15:35:00,35.91,35.92,35.91,35.92,31200.0,32.9553,32.9645,32.9553,32.9645,31200.0
2015-05-15 15:40:00,35.91,35.92,35.91,35.92,29000.0,32.9553,32.9645,32.9553,32.9645,29000.0
2015-05-15 15:45:00,35.91,35.93,35.91,35.93,62000.0,32.9553,32.9737,32.9553,32.9737,62000.0
2015-05-15 15:50:00,35.93,35.94,35.93,35.94,85300.0,32.9737,32.9829,32.9737,32.9829,85300.0
2015-05-15 15:55:00,35.94,35.95,35.93,35.95,190600.0,32.9829,32.9921,32.9737,32.9921,190600.0
2015-05-18 09:30:00,35.8,35.93,35.79,35.93,161400.0,32.8544,32.9737,32.8452,32.9737,161400.0
2015-05-18 09:35:00,35.91,36.02,35.86,35.99,67400.0,32.9553,33.0563,32.9095,33.0288,67400.0
2015-05-18 09:40:00,35.99,36.04,35.96,36.04,87800.0,33.0288,33.0746,33.0012,33.0746,87800.0
2015-05-18 09:45:00,36.04,36.08,36.02,36.06,158800.0,33.0746,33.1114,33.0563,33.093,158800.0
2015-05-18 09:50:00,36.06,36.11,36.0,36.01,223600.0,33.093,33.1389,33.0379,33.0471,223600.0
2015-05-18 09:55:00,36.01,36.04,35.98,35.98,128700.0,33.0471,33.0746,33.0196,33.0196,128700.0
2015-05-18 10:00:00,35.98,35.98,35.88,35.88,191600.0,33.0196,33.0196,32.9278,32.9278,191600.0
2015-05-18 10:05:00,35.88,35.9,35.87,35.87,27900.0,32.9278,32.9462,32.9186,32.9186,27900.0
2015-05-18 10:10:00,35.86,35.88,35.84,35.84,31600.0,32.9095,32.9278,32.8911,32.8911,31600.0
2015-05-18 10:15:00,35.83,35.89,35.82,35.88,38600.0,32.8819,32.937,32.8728,32.9278,38600.0
2015-05-18 10:20:00,35.89,35.93,35.86,35.93,37000.0,32.937,32.9737,32.9095,32.9737,37000.0
2015-05-18 10:25:00,35.94,35.94,35.9,35.94,31600.0,32.9829,32.9829,32.9462,32.9829,31600.0
2015-05-18 10:30:00,35.93,35.97,35.93,35.96,46600.0,32.9737,33.0104,32.9737,33.0012,46600.0
2015-05-18 10:35:00,35.96,35.97,35.93,35.93,21400.0,33.0012,33.0104,32.9737,32.9737,21400.0
2015-05-18 10:40:00,35.92,35.95,35.91,35.95,32700.0,32.9645,32.9921,32.9553,32.9921,32700.0
2015-05-18 10:45:00,35.95,36.0,35.95,35.97,58000.0,32.9921,33.0379,32.9921,33.0104,58000.0
2015-05-18 10:50:00,35.97,36.01,35.96,35.99,61700.0,33.0104,33.0471,33.0012,33.0288,61700.0
2015-05-18 10:55:00,36.0,36.02,35.99,36.01,59000.0,33.0379,33.0563,33.0288,33.0471,59000.0
2015-05-18 11:00:00,36.01,36.02,35.98,35.98,47200.0,33.0471,33.0563,33.0196,33.0196,47200.0
2015-05-18 11:05:00,35.99,36.0,35.98,35.99,46900.0,33.0288,33.0379,33.0196,33.0288,46900.0
2015-05-18 11:10:00,36.0,36.02,35.98,36.0,129800.0,33.0379,33.0563,33.0196,33.0379,129800.0
2015-05-18 11:15:00,36.01,36.01,35.98,35.99,51300.0,33.0471,33.0471,33.0196,33.0288,51300.0
2015-05-18 11:20:00,35.99,36.02,35.99,36.01,52600.0,33.0288,33.0563,33.0288,33.0471,52600.0
2015-05-18 11:25:00,36.01,36.03,36.0,36.02,41500.0,33.0471,33.0655,33.0379,33.0563,41500.0
2015-05-18 11:30:00,36.03,36.08,36.02,36.02,84900.0,33.0655,33.1114,33.0563,33.0563,84900.0
2015-05-18 11:35:00,36.02,36.09,36.02,36.09,46700.0,33.0563,33.1205,33.0563,33.1205,46700.0
2015-05-18 11:40:00,36.09,36.12,36.08,36.12,44900.0,33.1205,33.1481,33.1114,33.1481,44900.0
2015-05-18 11:45:00,36.12,36.13,36.1,36.1,59600.0,33.1481,33.1572,33.1297,33.1297,59600.0
2015-05-18 11:50:00,36.1,36.12,36.09,36.1,33700.0,33.1297,33.1481,33.1205,33.1297,33700.0
2015-05-18 11:55:00,36.1,36.13,36.09,36.11,39000.0,33.1297,33.1572,33.1205,33.1389,39000.0
2015-05-18 12:00:00,36.12,36.14,36.12,36.13,31500.0,33.1481,33.1664,33.1481,33.1572,31500.0
2015-05-18 12:05:00,36.13,36.13,36.1,36.13,60600.0,33.1572,33.1572,33.1297,33.1572,60600.0
2015-05-18 12:10:00,36.13,36.14,36.1,36.12,23900.0,33.1572,33.1664,33.1297,33.1481,23900.0
2015-05-18 12:15:00,36.11,36.12,36.09,36.11,45700.0,33.1389,33.1481,33.1205,33.1389,45700.0
2015-05-18 12:20:00,36.11,36.12,36.06,36.06,69400.0,33.1389,33.1481,33.093,33.093,69400.0
2015-05-18 12:25:00,36.06,36.08,36.06,36.07,13300.0,33.093,33.1114,33.093,33.1022,13300.0
2015-05-18 12:30:00,36.07,36.07,36.05,36.06,13900.0,33.1022,33.1022,33.0838,33.093,13900.0
2015-05-18 12:35:00,36.06,36.07,36.06,36.07,20900.0,33.093,33.1022,33.093,33.1022,20900.0
2015-05-18 12:40:00,36.06,36.07,36.06,36.06,6900.0,33.093,33.1022,33.093,33.093,6900.0
2015-05-18 12:45:00,36.07,36.07,36.06,36.07,23100.0,33.1022,33.1022,33.093,33.1022,23100.0
2015-05-18 12:50:00,36.07,36.07,36.03,36.04,26300.0,33.1022,33.1022,33.0655,33.0746,26300.0
2015-05-18 12:55:00,36.05,36.06,36.04,36.05,22900.0,33.0838,33.093,33.0746,33.0838,22900.0
2015-05-18 13:00:00,36.06,36.07,36.05,36.05,43000.0,33.093,33.1022,33.0838,33.0838,43000.0
2015-05-18 13:05:00,36.05,36.06,36.04,36.05,37100.0,33.0838,33.093,33.0746,33.0838,37100.0
2015-05-18 13:10:00,36.04,36.05,36.03,36.03,31800.0,33.0746,33.0838,33.0655,33.0655,31800.0
2015-05-18 13:15:00,36.03,36.03,36.0,36.01,59800.0,33.0655,33.0655,33.0379,33.0471,59800.0
2015-05-18 13:20:00,36.02,36.03,36.02,36.03,32800.0,33.0563,33.0655,33.0563,33.0655,32800.0
2015-05-18 13:25:00,36.03,36.05,36.02,36.05,51200.0,33.0655,33.0838,33.0563,33.0838,51200.0
2015-05-18 13:30:00,36.05,36.06,36.04,36.05,46000.0,33.0838,33.093,33.0746,33.0838,46000.0
2015-05-18 13:35:00,36.05,36.07,36.04,36.07,22400.0,33.0838,33.1022,33.0746,33.1022,22400.0
2015-05-18 13:40:00,36.07,36.09,36.06,36.07,56500.0,33.1022,33.1205,33.093,33.1022,56500.0
2015-05-18 13:45:00,36.07,36.09,36.06,36.09,13900.0,33.1022,33.1205,33.093,33.1205,13900.0
2015-05-18 13:50:00,36.09,36.12,36.09,36.1,65400.0,33.1205,33.1481,33.1205,33.1297,65400.0
2015-05-18 13:55:00,36.11,36.13,36.1,36.11,55200.0,33.1389,33.1572,33.1297,33.1389,55200.0
2015-05-18 14:00:00,36.12,36.13,36.11,36.13,17800.0,33.1481,33.1572,33.1389,33.1572,17800.0
2015-05-18 14:05:00,36.13,36.16,36.13,36.15,149200.0,33.1572,33.1848,33.1572,33.1756,149200.0
2015-05-18 14:10:00,36.16,36.18,36.15,36.18,27700.0,33.1848,33.2031,33.1756,33.2031,27700.0
2015-05-18 14:15:00,36.18,36.21,36.17,36.2,112300.0,33.2031,33.2307,33.194,33.2215,112300.0
2015-05-18 14:20:00,36.2,36.23,36.18,36.21,41500.0,33.2215,33.249,33.2031,33.2307,41500.0
2015-05-18 14:25:00,36.21,36.24,36.2,36.23,33500.0,33.2307,33.2582,33.2215,33.249,33500.0
2015-05-18 14:30:00,36.23,36.24,36.21,36.23,19200.0,33.249,33.2582,33.2307,33.249,19200.0
2015-05-18 14:35:00,36.23,36.26,36.23,36.25,47100.0,33.249,33.2765,33.249,33.2674,47100.0
2015-05-18 14:40:00,36.25,36.27,36.24,36.27,93800.0,33.2674,33.2857,33.2582,33.2857,93800.0
2015-05-18 14:45:00,36.27,36.28,36.24,36.24,35600.0,33.2857,33.2949,33.2582,33.2582,35600.0
2015-05-18 14:50:00,36.25,36.26,36.24,36.26,20200.0,33.2674,33.2765,33.2582,33.2765,20200.0
2015-05-18 14:55:00,36.26,36.27,36.23,36.24,46400.0,33.2765,33.2857,33.249,33.2582,46400.0
2015-05-18 15:00:00,36.23,36.26,36.23,36.26,37600.0,33.249,33.2765,33.249,33.2765,37600.0
2015-05-18 15:05:00,36.26,36.26,36.24,36.24,20900.0,33.2765,33.2765,33.2582,33.2582,20900.0
2015-05-18 15:10:00,36.25,36.26,36.24,36.26,13300.0,33.2674,33.2765,33.2582,33.2765,13300.0
2015-05-18 15:15:00,36.26,36.31,36.26,36.3,121700.0,33.2765,33.3224,33.2765,33.3133,121700.0
2015-05-18 15:20:00,36.3,36.32,36.3,36.32,28300.0,33.3133,33.3316,33.3133,33.3316,28300.0
2015-05-18 15:25:00,36.32,36.33,36.28,36.28,57100.0,33.3316,33.3408,33.2949,33.2949,57100.0
2015-05-18 15:30:00,36.28,36.3,36.28,36.3,50000.0,33.2949,33.3133,33.2949,33.3133,50000.0
2015-05-18 15:35:00,36.3,36.33,36.3,36.33,80200.0,33.3133,33.3408,33.3133,33.3408,80200.0
2015-05-18 15:40:00,36.33,36.34,36.32,36.34,36800.0,33.3408,33.35,33.3316,33.35,36800.0
2015-05-18 15:45:00,36.34,36.34,36.3,36.31,82200.0,33.35,33.35,33.3133,33.3224,82200.0
2015-05-18 15:50:00,36.31,36.31,36.3,36.3,99000.0,33.3224,33.3224,33.3133,33.3133,99000.0
2015-05-18 15:55:00,36.3,36.31,36.29,36.3,493600.0,33.3133,33.3224,33.3041,33.3133,493600.0
2015-05-19 09:30:00,36.58,36.87,36.51,36.8,484600.0,33.5702,33.8364,33.506,33.7721,484600.0
2015-05-19 09:35:00,36.8,36.82,36.62,36.64,267200.0,33.7721,33.7905,33.6069,33.6253,267200.0
2015-05-19 09:40:00,36.64,36.67,36.54,36.57,560300.0,33.6253,33.6528,33.5335,33.561,560300.0
2015-05-19 09:45:00,36.57,36.64,36.54,36.61,140600.0,33.561,33.6253,33.5335,33.5977,140600.0
2015-05-19 09:50:00,36.61,36.67,36.6,36.66,270200.0,33.5977,33.6528,33.5886,33.6436,270200.0
2015-05-19 09:55:00,36.65,36.67,36.62,36.63,55300.0,33.6345,33.6528,33.6069,33.6161,55300.0
2015-05-19 10:00:00,36.62,36.66,36.58,36.58,67400.0,33.6069,33.6436,33.5702,33.5702,67400.0
2015-05-19 10:05:00,36.58,36.59,36.55,36.55,120100.0,33.5702,33.5794,33.5427,33.5427,120100.0
2015-05-19 10:10:00,36.55,36.61,36.53,36.56,122300.0,33.5427,33.5977,33.5243,33.5519,122300.0
2015-05-19 10:15:00,36.55,36.55,36.5,36.51,69700.0,33.5427,33.5427,33.4968,33.506,69700.0
2015-05-19 10:20:00,36.51,36.53,36.49,36.52,55200.0,33.506,33.5243,33.4876,33.5152,55200.0
2015-05-19 10:25:00,36.52,36.56,36.49,36.55,70300.0,33.5152,33.5519,33.4876,33.5427,70300.0
2015-05-19 10:30:00,36.55,36.55,36.5,36.52,89900.0,33.5427,33.5427,33.4968,33.5152,89900.0
2015-05-19 10:35:00,36.52,36.54,36.48,36.52,52700.0,33.5152,33.5335,33.4784,33.5152,52700.0
2015-05-19 10:40:00,36.52,36.55,36.51,36.54,41900.0,33.5152,33.5427,33.506,33.5335,41900.0
2015-05-19 10:45:00,36.53,36.56,36.53,36.55,40200.0,33.5243,33.5519,33.5243,33.5427,40200.0
2015-05-19 10:50:00,36.54,36.54,36.47,36.48,49300.0,33.5335,33.5335,33.4693,33.4784,49300.0
2015-05-19 10:55:00,36.47,36.52,36.47,36.52,53700.0,33.4693,33.5152,33.4693,33.5152,53700.0
2015-05-19 11:00:00,36.52,36.55,36.51,36.52,89400.0,33.5152,33.5427,33.506,33.5152,89400.0
2015-05-19 11:05:00,36.52,36.52,36.5,36.5,22400.0,33.5152,33.5152,33.4968,33.4968,22400.0
2015-05-19 11:10:00,36.49,36.53,36.49,36.52,33400.0,33.4876,33.5243,33.4876,33.5152,33400.0
2015-05-19 11:15:00,36.52,36.58,36.52,36.57,54900.0,33.5152,33.5702,33.5152,33.561,54900.0
2015-05-19 11:20:00,36.57,36.57,36.54,36.54,19100.0,33.561,33.561,33.5335,33.5335,19100.0
2015-05-19 11:25:00,36.55,36.57,36.54,36.56,32400.0,33.5427,33.561,33.5335,33.5519,32400.0
2015-05-19 11:30:00,36.56,36.6,36.55,36.59,50500.0,33.5519,33.5886,33.5427,33.5794,50500.0
2015-05-19 11:35:00,36.58,36.6,36.56,36.56,40900.0,33.5702,33.5886,33.5519,33.5519,40900.0
2015-05-19 11:40:00,36.56,36.56,36.54,36.55,19700.0,33.5519,33.5519,33.5335,33.5427,19700.0
2015-05-19 11:45:00,36.55,36.56,36.53,36.56,21800.0,33.5427,33.5519,33.5243,33.5519,21800.0
2015-05-19 11:50:00,36.55,36.55,36.52,36.52,29100.0,33.5427,33.5427,33.5152,33.5152,29100.0
2015-05-19 11:55:00,36.53,36.53,36.51,36.52,17400.0,33.5243,33.5243,33.506,33.5152,17400.0
2015-05-19 12:00:00,36.52,36.53,36.51,36.52,19500.0,33.5152,33.5243,33.506,33.5152,19500.0
2015-05-19 12:05:00,36.52,36.54,36.51,36.54,29000.0,33.5152,33.5335,33.506,33.5335,29000.0
2015-05-19 12:10:00,36.53,36.54,36.51,36.52,14000.0,33.5243,33.5335,33.506,33.5152,14000.0
2015-05-19 12:15:00,36.52,36.52,36.49,36.5,15800.0,33.5152,33.5152,33.4876,33.4968,15800.0
2015-05-19 12:20:00,36.51,36.51,36.5,36.51,11600.0,33.506,33.506,33.4968,33.506,11600.0
2015-05-19 12:25:00,36.5,36.51,36.49,36.49,20300.0,33.4968,33.506,33.4876,33.4876,20300.0
2015-05-19 12:30:00,36.49,36.5,36.47,36.5,20900.0,33.4876,33.4968,33.4693,33.4968,20900.0
2015-05-19 12:35:00,36.51,36.56,36.51,36.55,37300.0,33.506,33.5519,33.506,33.5427,37300.0
2015-05-19 12:40:00,36.55,36.55,36.54,36.54,5500.0,33.5427,33.5427,33.5335,33.5335,5500.0
2015-05-19 12:45:00,36.54,36.58,36.54,36.56,57600.0,33.5335,33.5702,33.5335,33.5519,57600.0
2015-05-19 12:50:00,36.55,36.55,36.53,36.53,16000.0,33.5427,33.5427,33.5243,33.5243,16000.0
2015-05-19 12:55:00,36.52,36.54,36.51,36.53,26200.0,33.5152,33.5335,33.506,33.5243,26200.0
2015-05-19 13:00:00,36.53,36.53,36.5,36.51,12700.0,33.5243,33.5243,33.4968,33.506,12700.0
2015-05-19 13:05:00,36.52,36.52,36.51,36.52,24300.0,33.5152,33.5152,33.506,33.5152,24300.0
2015-05-19 13:10:00,36.52,36.54,36.52,36.54,11300.0,33.5152,33.5335,33.5152,33.5335,11300.0
2015-05-19 13:15:00,36.54,36.55,36.53,36.55,7100.0,33.5335,33.5427,33.5243,33.5427,7100.0
2015-05-19 13:20:00,36.55,36.56,36.54,36.56,7800.0,33.5427,33.5519,33.5335,33.5519,7800.0
2015-05-19 13:25:00,36.56,36.57,36.56,36.56,15200.0,33.5519,33.561,33.5519,33.5519,15200.0
2015-05-19 13:30:00,36.57,36.61,36.57,36.61,22700.0,33.561,33.5977,33.561,33.5977,22700.0
2015-05-19 13:35:00,36.62,36.67,36.61,36.65,105000.0,33.6069,33.6528,33.5977,33.6345,105000.0
2015-05-19 13:40:00,36.67,36.69,36.65,36.68,53600.0,33.6528,33.6712,33.6345,33.662,53600.0
2015-05-19 13:45:00,36.68,36.69,36.66,36.67,17900.0,33.662,33.6712,33.6436,33.6528,17900.0
2015-05-19 13:50:00,36.67,36.68,36.65,36.66,23100.0,33.6528,33.662,33.6345,33.6436,23100.0
2015-05-19 13:55:00,36.66,36.67,36.63,36.65,24700.0,33.6436,33.6528,33.6161,33.6345,24700.0
2015-05-19 14:00:00,36.66,36.67,36.65,36.66,25700.0,33.6436,33.6528,33.6345,33.6436,25700.0
2015-05-19 14:05:00,36.65,36.66,36.64,36.65,19100.0,33.6345,33.6436,33.6253,33.6345,19100.0
2015-05-19 14:10:00,36.66,36.67,36.65,36.67,92200.0,33.6436,33.6528,33.6345,33.6528,92200.0
2015-05-19 14:15:00,36.67,36.68,36.66,36.67,76600.0,33.6528,33.662,33.6436,33.6528,76600.0
2015-05-19 14:20:00,36.67,36.69,36.66,36.67,73600.0,33.6528,33.6712,33.6436,33.6528,73600.0
2015-05-19 14:25:00,36.68,36.68,36.66,36.66,25900.0,33.662,33.662,33.6436,33.6436,25900.0
2015-05-19 14:30:00,36.66,36.67,36.65,36.66,37500.0,33.6436,33.6528,33.6345,33.6436,37500.0
2015-05-19 14:35:00,36.66,36.66,36.6,36.61,43300.0,33.6436,33.6436,33.5886,33.5977,43300.0
2015-05-19 14:40:00,36.6,36.61,36.59,36.59,64700.0,33.5886,33.5977,33.5794,33.5794,64700.0
2015-05-19 14:45:00,36.59,36.61,36.58,36.6,25900.0,33.5794,33.5977,33.5702,33.5886,25900.0
2015-05-19 14:50:00,36.59,36.61,36.59,36.59,42500.0,33.5794,33.5977,33.5794,33.5794,42500.0
2015-05-19 14:55:00,36.59,36.61,36.58,36.6,26800.0,33.5794,33.5977,33.5702,33.5886,26800.0
2015-05-19 15:00:00,36.6,36.61,36.59,36.59,22900.0,33.5886,33.5977,33.5794,33.5794,22900.0
2015-05-19 15:05:00,36.59,36.59,36.54,36.56,47800.0,33.5794,33.5794,33.5335,33.5519,47800.0
2015-05-19 15:10:00,36.56,36.56,36.49,36.49,48400.0,33.5519,33.5519,33.4876,33.4876,48400.0
2015-05-19 15:15:00,36.49,36.52,36.47,36.51,51100.0,33.4876,33.5152,33.4693,33.506,51100.0
2015-05-19 15:20:00,36.5,36.52,36.5,36.52,38700.0,33.4968,33.5152,33.4968,33.5152,38700.0
2015-05-19 15:25:00,36.52,36.53,36.5,36.53,58900.0,33.5152,33.5243,33.4968,33.5243,58900.0
2015-05-19 15:30:00,36.52,36.53,36.51,36.53,38200.0,33.5152,33.5243,33.506,33.5243,38200.0
2015-05-19 15:35:00,36.52,36.53,36.51,36.52,88700.0,33.5152,33.5243,33.506,33.5152,88700.0
2015-05-19 15:40:00,36.52,36.52,36.49,36.49,50000.0,33.5152,33.5152,33.4876,33.4876,50000.0
2015-05-19 15:45:00,36.49,36.51,36.49,36.51,87000.0,33.4876,33.506,33.4876,33.506,87000.0
2015-05-19 15:50:00,36.5,36.52,36.5,36.52,100500.0,33.4968,33.5152,33.4968,33.5152,100500.0
2015-05-19 15:55:00,36.52,36.53,36.51,36.53,205600.0,33.5152,33.5243,33.506,33.5243,205600.0
2015-05-20 09:30:00,36.51,36.52,36.22,36.26,88300.0,33.506,33.5152,33.2398,33.2765,88300.0
2015-05-20 09:35:00,36.26,36.29,36.15,36.28,34200.0,33.2765,33.3041,33.1756,33.2949,34200.0
2015-05-20 09:40:00,36.29,36.29,36.18,36.25,40000.0,33.3041,33.3041,33.2031,33.2674,40000.0
2015-05-20 09:45:00,36.25,36.26,36.19,36.21,71900.0,33.2674,33.2765,33.2123,33.2307,71900.0
2015-05-20 09:50:00,36.22,36.25,36.2,36.23,81400.0,33.2398,33.2674,33.2215,33.249,81400.0
2015-05-20 09:55:00,36.23,36.28,36.19,36.2,36500.0,33.249,33.2949,33.2123,33.2215,36500.0
2015-05-20 10:00:00,36.21,36.22,36.1,36.21,100500.0,33.2307,33.2398,33.1297,33.2307,100500.0
2015-05-20 10:05:00,36.21,36.28,36.21,36.26,14700.0,33.2307,33.2949,33.2307,33.2765,14700.0
2015-05-20 10:10:00,36.26,36.26,36.21,36.21,16200.0,33.2765,33.2765,33.2307,33.2307,16200.0
2015-05-20 10:15:00,36.21,36.25,36.19,36.25,16700.0,33.2307,33.2674,33.2123,33.2674,16700.0
2015-05-20 10:20:00,36.25,36.26,36.21,36.23,6600.0,33.2674,33.2765,33.2307,33.249,6600.0
2015-05-20 10:25:00,36.23,36.27,36.23,36.23,15400.0,33.249,33.2857,33.249,33.249,15400.0
2015-05-20 10:30:00,36.24,36.26,36.22,36.23,17500.0,33.2582,33.2765,33.2398,33.249,17500.0
2015-05-20 10:35:00,36.23,36.26,36.23,36.25,21900.0,33.249,33.2765,33.249,33.2674,21900.0
2015-05-20 10:40:00,36.25,36.26,36.24,36.24,7100.0,33.2674,33.2765,33.2582,33.2582,7100.0
2015-05-20 10:45:00,36.25,36.26,36.23,36.23,19100.0,33.2674,33.2765,33.249,33.249,19100.0
2015-05-20 10:50:00,36.24,36.25,36.22,36.23,22100.0,33.2582,33.2674,33.2398,33.249,22100.0
2015-05-20 10:55:00,36.23,36.24,36.21,36.21,19200.0,33.249,33.2582,33.2307,33.2307,19200.0
2015-05-20 11:00:00,36.21,36.22,36.16,36.16,38300.0,33.2307,33.2398,33.1848,33.1848,38300.0
2015-05-20 11:05:00,36.16,36.16,36.14,36.15,25900.0,33.1848,33.1848,33.1664,33.1756,25900.0
2015-05-20 11:10:00,36.15,36.19,36.15,36.18,8200.0,33.1756,33.2123,33.1756,33.2031,8200.0
2015-05-20 11:15:00,36.17,36.19,36.14,36.19,49600.0,33.194,33.2123,33.1664,33.2123,49600.0
2015-05-20 11:20:00,36.18,36.19,36.18,36.19,13000.0,33.2031,33.2123,33.2031,33.2123,13000.0
2015-05-20 11:25:00,36.19,36.2,36.16,36.17,16100.0,33.2123,33.2215,33.1848,33.194,16100.0
2015-05-20 11:30:00,36.18,36.21,36.18,36.2,11100.0,33.2031,33.2307,33.2031,33.2215,11100.0
2015-05-20 11:35:00,36.21,36.21,36.18,36.2,10400.0,33.2307,33.2307,33.2031,33.2215,10400.0
2015-05-20 11:40:00,36.21,36.23,36.2,36.21,12500.0,33.2307,33.249,33.2215,33.2307,12500.0
2015-05-20 11:45:00,36.22,36.22,36.19,36.22,99500.0,33.2398,33.2398,33.2123,33.2398,99500.0
2015-05-20 11:50:00,36.21,36.23,36.19,36.23,8800.0,33.2307,33.249,33.2123,33.249,8800.0
2015-05-20 11:55:00,36.24,36.27,36.23,36.26,16000.0,33.2582,33.2857,33.249,33.2765,16000.0
2015-05-20 12:00:00,36.26,36.26,36.23,36.25,34200.0,33.2765,33.2765,33.249,33.2674,34200.0
2015-05-20 12:05:00,36.24,36.27,36.24,36.27,35800.0,33.2582,33.2857,33.2582,33.2857,35800.0
2015-05-20 12:10:00,36.26,36.29,36.26,36.28,5300.0,33.2765,33.3041,33.2765,33.2949,5300.0
2015-05-20 12:15:00,36.28,36.29,36.27,36.28,4500.0,33.2949,33.3041,33.2857,33.2949,4500.0
2015-05-20 12:20:00,36.28,36.31,36.28,36.31,9000.0,33.2949,33.3224,33.2949,33.3224,9000.0
2015-05-20 12:25:00,36.31,36.33,36.29,36.3,16400.0,33.3224,33.3408,33.3041,33.3133,16400.0
2015-05-20 12:30:00,36.3,36.31,36.29,36.3,7400.0,33.3133,33.3224,33.3041,33.3133,7400.0
2015-05-20 12:35:00,36.29,36.36,36.29,36.35,25900.0,33.3041,33.3683,33.3041,33.3591,25900.0
2015-05-20 12:40:00,36.35,36.35,36.32,36.32,11100.0,33.3591,33.3591,33.3316,33.3316,11100.0
2015-05-20 12:45:00,36.33,36.35,36.32,36.34,28800.0,33.3408,33.3591,33.3316,33.35,28800.0
2015-05-20 12:50:00,36.35,36.37,36.35,36.37,5800.0,33.3591,33.3775,33.3591,33.3775,5800.0
2015-05-20 12:55:00,36.36,36.37,36.34,36.35,32500.0,33.3683,33.3775,33.35,33.3591,32500.0
2015-05-20 13:00:00,36.34,36.36,36.33,36.36,13800.0,33.35,33.3683,33.3408,33.3683,13800.0
2015-05-20 13:05:00,36.35,36.35,36.33,36.33,23800.0,33.3591,33.3591,33.3408,33.3408,23800.0
2015-05-20 13:10:00,36.34,36.35,36.31,36.35,54100.0,33.35,33.3591,33.3224,33.3591,54100.0
2015-05-20 13:15:00,36.34,36.36,36.33,36.35,17900.0,33.35,33.3683,33.3408,33.3591,17900.0
2015-05-20 13:20:00,36.35,36.37,36.35,36.36,7700.0,33.3591,33.3775,33.3591,33.3683,7700.0
2015-05-20 13:25:00,36.37,36.39,36.36,36.37,14100.0,33.3775,33.3959,33.3683,33.3775,14100.0
2015-05-20 13:30:00,36.37,36.38,36.36,36.36,4400.0,33.3775,33.3867,33.3683,33.3683,4400.0
2015-05-20 13:35:00,36.36,36.38,36.34,36.34,20800.0,33.3683,33.3867,33.35,33.35,20800.0
2015-05-20 13:40:00,36.34,36.36,36.33,36.33,20700.0,33.35,33.3683,33.3408,33.3408,20700.0
2015-05-20 13:45:00,36.33,36.34,36.32,36.32,14400.0,33.3408,33.35,33.3316,33.3316,14400.0
2015-05-20 13:50:00,36.32,36.33,36.31,36.32,7500.0,33.3316,33.3408,33.3224,33.3316,7500.0
2015-05-20 13:55:00,36.33,36.37,36.32,36.34,57700.0,33.3408,33.3775,33.3316,33.35,57700.0
2015-05-20 14:00:00,36.36,36.46,36.36,36.38,55500.0,33.3683,33.4601,33.3683,33.3867,55500.0
2015-05-20 14:05:00,36.37,36.4,36.37,36.39,18900.0,33.3775,33.405,33.3775,33.3959,18900.0
2015-05-20 14:10:00,36.39,36.41,36.39,36.41,11400.0,33.3959,33.4142,33.3959,33.4142,11400.0
2015-05-20 14:15:00,36.42,36.46,36.41,36.43,35800.0,33.4234,33.4601,33.4142,33.4326,35800.0
2015-05-20 14:20:00,36.43,36.44,36.42,36.43,9300.0,33.4326,33.4417,33.4234,33.4326,9300.0
2015-05-20 14:25:00,36.42,36.5,36.42,36.49,24300.0,33.4234,33.4968,33.4234,33.4876,24300.0
2015-05-20 14:30:00,36.49,36.5,36.45,36.46,39600.0,33.4876,33.4968,33.4509,33.4601,39600.0
2015-05-20 14:35:00,36.46,36.47,36.44,36.44,14300.0,33.4601,33.4693,33.4417,33.4417,14300.0
2015-05-20 14:40:00,36.44,36.45,36.43,36.44,7800.0,33.4417,33.4509,33.4326,33.4417,7800.0
2015-05-20 14:45:00,36.44,36.47,36.41,36.41,41800.0,33.4417,33.4693,33.4142,33.4142,41800.0
2015-05-20 14:50:00,36.41,36.43,36.4,36.43,15000.0,33.4142,33.4326,33.405,33.4326,15000.0
2015-05-20 14:55:00,36.42,36.42,36.4,36.4,5900.0,33.4234,33.4234,33.405,33.405,5900.0
2015-05-20 15:00:00,36.41,36.44,36.4,36.41,32300.0,33.4142,33.4417,33.405,33.4142,32300.0
2015-05-20 15:05:00,36.41,36.43,36.41,36.42,17700.0,33.4142,33.4326,33.4142,33.4234,17700.0
2015-05-20 15:10:00,36.41,36.43,36.39,36.39,45500.0,33.4142,33.4326,33.3959,33.3959,45500.0
2015-05-20 15:15:00,36.4,36.4,36.33,36.34,45700.0,33.405,33.405,33.3408,33.35,45700.0
2015-05-20 15:20:00,36.34,36.36,36.32,36.35,65200.0,33.35,33.3683,33.3316,33.3591,65200.0
2015-05-20 15:25:00,36.34,36.36,36.34,36.36,43200.0,33.35,33.3683,33.35,33.3683,43200.0
2015-05-20 15:30:00,36.36,36.37,36.34,36.36,64600.0,33.3683,33.3775,33.35,33.3683,64600.0
2015-05-20 15:35:00,36.36,36.4,36.36,36.38,58300.0,33.3683,33.405,33.3683,33.3867,58300.0
2015-05-20 15:40:00,36.38,36.41,36.38,36.38,29700.0,33.3867,33.4142,33.3867,33.3867,29700.0
2015-05-20 15:45:00,36.39,36.39,36.38,36.38,40600.0,33.3959,33.3959,33.3867,33.3867,40600.0
2015-05-20 15:50:00,36.38,36.39,36.36,36.37,66400.0,33.3867,33.3959,33.3683,33.3775,66400.0
2015-05-20 15:55:00,36.37,36.38,36.36,36.36,146000.0,33.3775,33.3867,33.3683,33.3683,146000.0
2015-05-21 09:30:00,36.3,36.36,36.29,36.35,22200.0,33.3133,33.3683,33.3041,33.3591,22200.0
2015-05-21 09:35:00,36.35,36.41,36.34,36.35,22000.0,33.3591,33.4142,33.35,33.3591,22000.0
2015-05-21 09:40:00,36.36,36.38,36.3,36.31,42200.0,33.3683,33.3867,33.3133,33.3224,42200.0
2015-05-21 09:45:00,36.28,36.32,36.24,36.26,30900.0,33.2949,33.3316,33.2582,33.2765,30900.0
2015-05-21 09:50:00,36.26,36.31,36.25,36.3,17400.0,33.2765,33.3224,33.2674,33.3133,17400.0
2015-05-21 09:55:00,36.3,36.36,36.26,36.27,32800.0,33.3133,33.3683,33.2765,33.2857,32800.0
2015-05-21 10:00:00,36.27,36.37,36.22,36.37,98100.0,33.2857,33.3775,33.2398,33.3775,98100.0
2015-05-21 10:05:00,36.36,36.4,36.35,36.37,25700.0,33.3683,33.405,33.3591,33.3775,25700.0
2015-05-21 10:10:00,36.37,36.39,36.35,36.39,18000.0,33.3775,33.3959,33.3591,33.3959,18000.0
2015-05-21 10:15:00,36.39,36.41,36.34,36.37,45500.0,33.3959,33.4142,33.35,33.3775,45500.0
2015-05-21 10:20:00,36.38,36.4,36.37,36.4,18300.0,33.3867,33.405,33.3775,33.405,18300.0
2015-05-21 10:25:00,36.39,36.44,36.37,36.4,40200.0,33.3959,33.4417,33.3775,33.405,40200.0
2015-05-21 10:30:00,36.39,36.39,36.37,36.37,10000.0,33.3959,33.3959,33.3775,33.3775,10000.0
2015-05-21 10:35:00,36.37,36.37,36.34,36.35,14900.0,33.3775,33.3775,33.35,33.3591,14900.0
2015-05-21 10:40:00,36.35,36.36,36.33,36.35,9100.0,33.3591,33.3683,33.3408,33.3591,9100.0
2015-05-21 10:45:00,36.35,36.39,36.35,36.38,9000.0,33.3591,33.3959,33.3591,33.3867,9000.0
2015-05-21 10:50:00,36.38,36.4,36.37,36.4,22000.0,33.3867,33.405,33.3775,33.405,22000.0
2015-05-21 10:55:00,36.4,36.41,36.37,36.38,10500.0,33.405,33.4142,33.3775,33.3867,10500.0
2015-05-21 11:00:00,36.38,36.42,36.38,36.39,16000.0,33.3867,33.4234,33.3867,33.3959,16000.0
2015-05-21 11:05:00,36.39,36.42,36.39,36.41,11500.0,33.3959,33.4234,33.3959,33.4142,11500.0
2015-05-21 11:10:00,36.41,36.42,36.38,36.4,13500.0,33.4142,33.4234,33.3867,33.405,13500.0
2015-05-21 11:15:00,36.4,36.42,36.38,36.38,23600.0,33.405,33.4234,33.3867,33.3867,23600.0
2015-05-21 11:20:00,36.38,36.42,36.37,36.4,34300.0,33.3867,33.4234,33.3775,33.405,34300.0
2015-05-21 11:25:00,36.4,36.41,36.37,36.38,9900.0,33.405,33.4142,33.3775,33.3867,9900.0
2015-05-21 11:30:00,36.38,36.38,36.35,36.36,18100.0,33.3867,33.3867,33.3591,33.3683,18100.0
2015-05-21 11:35:00,36.37,36.37,36.31,36.33,19800.0,33.3775,33.3775,33.3224,33.3408,19800.0
2015-05-21 11:40:00,36.33,36.35,36.32,36.34,14800.0,33.3408,33.3591,33.3316,33.35,14800.0
2015-05-21 11:45:00,36.34,36.34,36.31,36.33,12200.0,33.35,33.35,33.3224,33.3408,12200.0
2015-05-21 11:50:00,36.34,36.35,36.32,36.34,24900.0,33.35,33.3591,33.3316,33.35,24900.0
2015-05-21 11:55:00,36.34,36.35,36.32,36.33,13300.0,33.35,33.3591,33.3316,33.3408,13300.0
2015-05-21 12:00:00,36.32,36.32,36.3,36.32,8300.0,33.3316,33.3316,33.3133,33.3316,8300.0
2015-05-21 12:05:00,36.32,36.32,36.3,36.31,7600.0,33.3316,33.3316,33.3133,33.3224,7600.0
2015-05-21 12:10:00,36.3,36.31,36.29,36.31,9100.0,33.3133,33.3224,33.3041,33.3224,9100.0
2015-05-21 12:15:00,36.32,36.34,36.3,36.34,15600.0,33.3316,33.35,33.3133,33.35,15600.0
2015-05-21 12:20:00,36.34,36.35,36.33,36.34,7600.0,33.35,33.3591,33.3408,33.35,7600.0
2015-05-21 12:25:00,36.34,36.36,36.33,36.36,6900.0,33.35,33.3683,33.3408,33.3683,6900.0
2015-05-21 12:30:00,36.36,36.37,36.34,36.36,13500.0,33.3683,33.3775,33.35,33.3683,13500.0
2015-05-21 12:35:00,36.36,36.36,36.31,36.32,7300.0,33.3683,33.3683,33.3224,33.3316,7300.0
2015-05-21 12:40:00,36.32,36.34,36.32,36.34,4200.0,33.3316,33.35,33.3316,33.35,4200.0
2015-05-21 12:45:00,36.34,36.35,36.33,36.35,4800.0,33.35,33.3591,33.3408,33.3591,4800.0
2015-05-21 12:50:00,36.36,36.36,36.33,36.33,4300.0,33.3683,33.3683,33.3408,33.3408,4300.0
2015-05-21 12:55:00,36.34,36.36,36.33,36.35,8800.0,33.35,33.3683,33.3408,33.3591,8800.0
2015-05-21 13:00:00,36.35,36.37,36.35,36.36,4200.0,33.3591,33.3775,33.3591,33.3683,4200.0
2015-05-21 13:05:00,36.37,36.37,36.35,36.36,6700.0,33.3775,33.3775,33.3591,33.3683,6700.0
2015-05-21 13:10:00,36.36,36.37,36.35,36.37,7800.0,33.3683,33.3775,33.3591,33.3775,7800.0
2015-05-21 13:15:00,36.37,36.37,36.35,36.36,10500.0,33.3775,33.3775,33.3591,33.3683,10500.0
2015-05-21 13:20:00,36.36,36.36,36.32,36.32,23100.0,33.3683,33.3683,33.3316,33.3316,23100.0
2015-05-21 13:25:00,36.32,36.36,36.32,36.36,17700.0,33.3316,33.3683,33.3316,33.3683,17700.0
2015-05-21 13:30:00,36.35,36.36,36.34,36.34,7400.0,33.3591,33.3683,33.35,33.35,7400.0
2015-05-21 13:35:00,36.35,36.37,36.34,36.37,120300.0,33.3591,33.3775,33.35,33.3775,120300.0
2015-05-21 13:40:00,36.37,36.37,36.34,36.36,142100.0,33.3775,33.3775,33.35,33.3683,142100.0
2015-05-21 13:45:00,36.35,36.36,36.35,36.35,33600.0,33.3591,33.3683,33.3591,33.3591,33600.0
2015-05-21 13:50:00,36.36,36.37,36.35,36.37,14200.0,33.3683,33.3775,33.3591,33.3775,14200.0
2015-05-21 13:55:00,36.36,36.37,36.33,36.35,35800.0,33.3683,33.3775,33.3408,33.3591,35800.0
2015-05-21 14:00:00,36.35,36.4,36.34,36.39,33400.0,33.3591,33.405,33.35,33.3959,33400.0
2015-05-21 14:05:00,36.38,36.39,36.36,36.37,13600.0,33.3867,33.3959,33.3683,33.3775,13600.0
2015-05-21 14:10:00,36.37,36.37,36.35,36.36,74100.0,33.3775,33.3775,33.3591,33.3683,74100.0
2015-05-21 14:15:00,36.37,36.38,36.36,36.38,6700.0,33.3775,33.3867,33.3683,33.3867,6700.0
2015-05-21 14:20:00,36.38,36.38,36.36,36.37,14400.0,33.3867,33.3867,33.3683,33.3775,14400.0
2015-05-21 14:25:00,36.36,36.37,36.35,36.37,5600.0,33.3683,33.3775,33.3591,33.3775,5600.0
2015-05-21 14:30:00,36.37,36.38,36.36,36.38,2900.0,33.3775,33.3867,33.3683,33.3867,2900.0
2015-05-21 14:35:00,36.38,36.4,36.37,36.38,11500.0,33.3867,33.405,33.3775,33.3867,11500.0
2015-05-21 14:40:00,36.38,36.38,36.36,36.37,6900.0,33.3867,33.3867,33.3683,33.3775,6900.0
2015-05-21 14:45:00,36.37,36.39,36.37,36.39,2200.0,33.3775,33.3959,33.3775,33.3959,2200.0
2015-05-21 14:50:00,36.38,36.39,36.36,36.36,20100.0,33.3867,33.3959,33.3683,33.3683,20100.0
2015-05-21 14:55:00,36.37,36.37,36.36,36.36,2500.0,33.3775,33.3775,33.3683,33.3683,2500.0
2015-05-21 15:00:00,36.37,36.4,36.37,36.38,14000.0,33.3775,33.405,33.3775,33.3867,14000.0
2015-05-21 15:05:00,36.38,36.4,36.38,36.39,17100.0,33.3867,33.405,33.3867,33.3959,17100.0
2015-05-21 15:10:00,36.39,36.39,36.37,36.38,17500.0,33.3959,33.3959,33.3775,33.3867,17500.0
2015-05-21 15:15:00,36.37,36.37,36.36,36.36,6600.0,33.3775,33.3775,33.3683,33.3683,6600.0
2015-05-21 15:20:00,36.36,36.37,36.35,36.37,5100.0,33.3683,33.3775,33.3591,33.3775,5100.0
2015-05-21 15:25:00,36.36,36.38,36.34,36.35,23800.0,33.3683,33.3867,33.35,33.3591,23800.0
2015-05-21 15:30:00,36.35,36.39,36.35,36.39,15600.0,33.3591,33.3959,33.3591,33.3959,15600.0
2015-05-21 15:35:00,36.39,36.42,36.38,36.4,22900.0,33.3959,33.4234,33.3867,33.405,22900.0
2015-05-21 15:40:00,36.41,36.44,36.4,36.42,28800.0,33.4142,33.4417,33.405,33.4234,28800.0
2015-05-21 15:45:00,36.42,36.43,36.41,36.42,11600.0,33.4234,33.4326,33.4142,33.4234,11600.0
2015-05-21 15:50:00,36.42,36.42,36.4,36.41,36700.0,33.4234,33.4234,33.405,33.4142,36700.0
2015-05-21 15:55:00,36.41,36.41,36.39,36.4,114900.0,33.4142,33.4142,33.3959,33.405,114900.0
2015-05-22 09:30:00,36.42,36.42,36.28,36.31,60600.0,33.4234,33.4234,33.2949,33.3224,60600.0
2015-05-22 09:35:00,36.3,36.43,36.3,36.4,25600.0,33.3133,33.4326,33.3133,33.405,25600.0
2015-05-22 09:40:00,36.41,36.44,36.34,36.35,11600.0,33.4142,33.4417,33.35,33.3591,11600.0
2015-05-22 09:45:00,36.35,36.39,36.32,36.38,21800.0,33.3591,33.3959,33.3316,33.3867,21800.0
2015-05-22 09:50:00,36.38,36.4,36.37,36.37,15500.0,33.3867,33.405,33.3775,33.3775,15500.0
2015-05-22 09:55:00,36.37,36.37,36.31,36.31,39200.0,33.3775,33.3775,33.3224,33.3224,39200.0
2015-05-22 10:00:00,36.32,36.36,36.31,36.35,21100.0,33.3316,33.3683,33.3224,33.3591,21100.0
2015-05-22 10:05:00,36.35,36.35,36.28,36.29,31200.0,33.3591,33.3591,33.2949,33.3041,31200.0
2015-05-22 10:10:00,36.3,36.31,36.28,36.29,6400.0,33.3133,33.3224,33.2949,33.3041,6400.0
2015-05-22 10:15:00,36.29,36.29,36.23,36.23,61200.0,33.3041,33.3041,33.249,33.249,61200.0
2015-05-22 10:20:00,36.24,36.26,36.22,36.24,41400.0,33.2582,33.2765,33.2398,33.2582,41400.0
2015-05-22 10:25:00,36.24,36.28,36.24,36.27,8800.0,33.2582,33.2949,33.2582,33.2857,8800.0
2015-05-22 10:30:00,36.27,36.27,36.24,36.25,16200.0,33.2857,33.2857,33.2582,33.2674,16200.0
2015-05-22 10:35:00,36.26,36.28,36.25,36.26,37800.0,33.2765,33.2949,33.2674,33.2765,37800.0
2015-05-22 10:40:00,36.26,36.28,36.25,36.26,27000.0,33.2765,33.2949,33.2674,33.2765,27000.0
2015-05-22 10:45:00,36.26,36.28,36.25,36.25,24900.0,33.2765,33.2949,33.2674,33.2674,24900.0
2015-05-22 10:50:00,36.26,36.27,36.24,36.25,9900.0,33.2765,33.2857,33.2582,33.2674,9900.0
2015-05-22 10:55:00,36.26,36.27,36.24,36.27,44300.0,33.2765,33.2857,33.2582,33.2857,44300.0
2015-05-22 11:00:00,36.28,36.28,36.25,36.26,22100.0,33.2949,33.2949,33.2674,33.2765,22100.0
2015-05-22 11:05:00,36.25,36.25,36.2,36.21,36300.0,33.2674,33.2674,33.2215,33.2307,36300.0
2015-05-22 11:10:00,36.21,36.21,36.19,36.19,21000.0,33.2307,33.2307,33.2123,33.2123,21000.0
2015-05-22 11:15:00,36.2,36.23,36.18,36.23,47100.0,33.2215,33.249,33.2031,33.249,47100.0
2015-05-22 11:20:00,36.23,36.23,36.2,36.21,16300.0,33.249,33.249,33.2215,33.2307,16300.0
2015-05-22 11:25:00,36.2,36.2,36.18,36.19,41900.0,33.2215,33.2215,33.2031,33.2123,41900.0
2015-05-22 11:30:00,36.18,36.18,36.14,36.15,49100.0,33.2031,33.2031,33.1664,33.1756,49100.0
2015-05-22 11:35:00,36.14,36.16,36.13,36.14,17800.0,33.1664,33.1848,33.1572,33.1664,17800.0
2015-05-22 11:40:00,36.14,36.18,36.14,36.17,16100.0,33.1664,33.2031,33.1664,33.194,16100.0
2015-05-22 11:45:00,36.17,36.17,36.14,36.16,21800.0,33.194,33.194,33.1664,33.1848,21800.0
2015-05-22 11:50:00,36.16,36.2,36.16,36.19,9000.0,33.1848,33.2215,33.1848,33.2123,9000.0
2015-05-22 11:55:00,36.19,36.2,36.16,36.2,21700.0,33.2123,33.2215,33.1848,33.2215,21700.0
2015-05-22 12:00:00,36.21,36.22,36.19,36.2,17900.0,33.2307,33.2398,33.2123,33.2215,17900.0
2015-05-22 12:05:00,36.2,36.24,36.2,36.24,4600.0,33.2215,33.2582,33.2215,33.2582,4600.0
2015-05-22 12:10:00,36.24,36.3,36.23,36.28,25600.0,33.2582,33.3133,33.249,33.2949,25600.0
2015-05-22 12:15:00,36.29,36.3,36.28,36.29,30300.0,33.3041,33.3133,33.2949,33.3041,30300.0
2015-05-22 12:20:00,36.29,36.3,36.28,36.29,3900.0,33.3041,33.3133,33.2949,33.3041,3900.0
2015-05-22 12:25:00,36.29,36.29,36.28,36.29,5500.0,33.3041,33.3041,33.2949,33.3041,5500.0
2015-05-22 12:30:00,36.29,36.31,36.28,36.29,13900.0,33.3041,33.3224,33.2949,33.3041,13900.0
2015-05-22 12:35:00,36.29,36.3,36.22,36.23,113700.0,33.3041,33.3133,33.2398,33.249,113700.0
2015-05-22 12:40:00,36.23,36.23,36.2,36.2,1600.0,33.249,33.249,33.2215,33.2215,1600.0
2015-05-22 12:45:00,36.2,36.22,36.19,36.2,42400.0,33.2215,33.2398,33.2123,33.2215,42400.0
2015-05-22 12:50:00,36.19,36.22,36.19,36.21,8200.0,33.2123,33.2398,33.2123,33.2307,8200.0
2015-05-22 12:55:00,36.21,36.22,36.21,36.22,5100.0,33.2307,33.2398,33.2307,33.2398,5100.0
2015-05-22 13:00:00,36.21,36.28,36.18,36.27,49500.0,33.2307,33.2949,33.2031,33.2857,49500.0
2015-05-22 13:05:00,36.26,36.28,36.24,36.27,14500.0,33.2765,33.2949,33.2582,33.2857,14500.0
2015-05-22 13:10:00,36.28,36.28,36.21,36.23,28500.0,33.2949,33.2949,33.2307,33.249,28500.0
2015-05-22 13:15:00,36.23,36.24,36.21,36.22,13000.0,33.249,33.2582,33.2307,33.2398,13000.0
2015-05-22 13:20:00,36.22,36.25,36.21,36.23,11500.0,33.2398,33.2674,33.2307,33.249,11500.0
2015-05-22 13:25:00,36.23,36.25,36.23,36.24,10200.0,33.249,33.2674,33.249,33.2582,10200.0
2015-05-22 13:30:00,36.24,36.25,36.23,36.25,24800.0,33.2582,33.2674,33.249,33.2674,24800.0
2015-05-22 13:35:00,36.24,36.25,36.23,36.24,6400.0,33.2582,33.2674,33.249,33.2582,6400.0
2015-05-22 13:40:00,36.23,36.25,36.23,36.25,7200.0,33.249,33.2674,33.249,33.2674,7200.0
2015-05-22 13:45:00,36.24,36.24,36.21,36.22,10500.0,33.2582,33.2582,33.2307,33.2398,10500.0
2015-05-22 13:50:00,36.22,36.23,36.22,36.22,8000.0,33.2398,33.249,33.2398,33.2398,8000.0
2015-05-22 13:55:00,36.22,36.24,36.21,36.22,9800.0,33.2398,33.2582,33.2307,33.2398,9800.0
2015-05-22 14:00:00,36.22,36.23,36.19,36.21,26800.0,33.2398,33.249,33.2123,33.2307,26800.0
2015-05-22 14:05:00,36.2,36.21,36.19,36.2,6000.0,33.2215,33.2307,33.2123,33.2215,6000.0
2015-05-22 14:10:00,36.2,36.2,36.19,36.2,2600.0,33.2215,33.2215,33.2123,33.2215,2600.0
2015-05-22 14:15:00,36.2,36.24,36.19,36.23,9200.0,33.2215,33.2582,33.2123,33.249,9200.0
2015-05-22 14:20:00,36.23,36.25,36.22,36.23,13400.0,33.249,33.2674,33.2398,33.249,13400.0
2015-05-22 14:25:00,36.23,36.26,36.22,36.24,16700.0,33.249,33.2765,33.2398,33.2582,16700.0
2015-05-22 14:30:00,36.24,36.25,36.22,36.23,3400.0,33.2582,33.2674,33.2398,33.249,3400.0
2015-05-22 14:35:00,36.23,36.23,36.22,36.23,11000.0,33.249,33.249,33.2398,33.249,11000.0
2015-05-22 14:40:00,36.23,36.24,36.22,36.23,7300.0,33.249,33.2582,33.2398,33.249,7300.0
2015-05-22 14:45:00,36.24,36.24,36.23,36.23,5100.0,33.2582,33.2582,33.249,33.249,5100.0
2015-05-22 14:50:00,36.24,36.24,36.23,36.24,7900.0,33.2582,33.2582,33.249,33.2582,7900.0
2015-05-22 14:55:00,36.24,36.24,36.23,36.23,13000.0,33.2582,33.2582,33.249,33.249,13000.0
2015-05-22 15:00:00,36.23,36.24,36.23,36.24,10400.0,33.249,33.2582,33.249,33.2582,10400.0
2015-05-22 15:05:00,36.23,36.27,36.23,36.27,13200.0,33.249,33.2857,33.249,33.2857,13200.0
2015-05-22 15:10:00,36.27,36.27,36.26,36.27,5000.0,33.2857,33.2857,33.2765,33.2857,5000.0
2015-05-22 15:15:00,36.27,36.28,36.27,36.27,3000.0,33.2857,33.2949,33.2857,33.2857,3000.0
2015-05-22 15:20:00,36.27,36.28,36.27,36.27,9100.0,33.2857,33.2949,33.2857,33.2857,9100.0
2015-05-22 15:25:00,36.27,36.28,36.27,36.27,13600.0,33.2857,33.2949,33.2857,33.2857,13600.0
2015-05-22 15:30:00,36.28,36.29,36.26,36.29,25100.0,33.2949,33.3041,33.2765,33.3041,25100.0
2015-05-22 15:35:00,36.28,36.29,36.26,36.28,67900.0,33.2949,33.3041,33.2765,33.2949,67900.0
2015-05-22 15:40:00,36.28,36.29,36.26,36.26,51600.0,33.2949,33.3041,33.2765,33.2765,51600.0
2015-05-22 15:45:00,36.26,36.26,36.23,36.23,57400.0,33.2765,33.2765,33.249,33.249,57400.0
2015-05-22 15:50:00,36.23,36.24,36.21,36.22,82200.0,33.249,33.2582,33.2307,33.2398,82200.0
2015-05-22 15:55:00,36.21,36.22,36.2,36.2,134900.0,33.2307,33.2398,33.2215,33.2215,134900.0
2015-05-26 09:30:00,36.34,36.34,36.1,36.22,144100.0,33.35,33.35,33.1297,33.2398,144100.0
2015-05-26 09:35:00,36.19,36.19,36.05,36.16,154000.0,33.2123,33.2123,33.0838,33.1848,154000.0
2015-05-26 09:40:00,36.15,36.21,36.09,36.1,59100.0,33.1756,33.2307,33.1205,33.1297,59100.0
2015-05-26 09:45:00,36.11,36.13,36.01,36.01,104700.0,33.1389,33.1572,33.0471,33.0471,104700.0
2015-05-26 09:50:00,36.01,36.03,35.87,35.87,152200.0,33.0471,33.0655,32.9186,32.9186,152200.0
2015-05-26 09:55:00,35.87,35.94,35.85,35.94,36200.0,32.9186,32.9829,32.9003,32.9829,36200.0
2015-05-26 10:00:00,35.95,36.02,35.9,35.99,199000.0,32.9921,33.0563,32.9462,33.0288,199000.0
2015-05-26 10:05:00,35.99,36.01,35.94,35.98,75700.0,33.0288,33.0471,32.9829,33.0196,75700.0
2015-05-26 10:10:00,35.98,35.98,35.94,35.96,56400.0,33.0196,33.0196,32.9829,33.0012,56400.0
2015-05-26 10:15:00,35.96,35.96,35.89,35.92,55600.0,33.0012,33.0012,32.937,32.9645,55600.0
2015-05-26 10:20:00,35.91,35.95,35.91,35.93,54400.0,32.9553,32.9921,32.9553,32.9737,54400.0
2015-05-26 10:25:00,35.94,35.97,35.93,35.96,53400.0,32.9829,33.0104,32.9737,33.0012,53400.0
2015-05-26 10:30:00,35.96,35.97,35.94,35.95,32400.0,33.0012,33.0104,32.9829,32.9921,32400.0
2015-05-26 10:35:00,35.94,35.96,35.9,35.93,42500.0,32.9829,33.0012,32.9462,32.9737,42500.0
2015-05-26 10:40:00,35.93,35.95,35.93,35.94,15800.0,32.9737,32.9921,32.9737,32.9829,15800.0
2015-05-26 10:45:00,35.95,35.95,35.92,35.94,39400.0,32.9921,32.9921,32.9645,32.9829,39400.0
2015-05-26 10:50:00,35.95,35.95,35.9,35.9,49700.0,32.9921,32.9921,32.9462,32.9462,49700.0
2015-05-26 10:55:00,35.89,35.93,35.87,35.9,77200.0,32.937,32.9737,32.9186,32.9462,77200.0
2015-05-26 11:00:00,35.9,35.91,35.83,35.84,38200.0,32.9462,32.9553,32.8819,32.8911,38200.0
2015-05-26 11:05:00,35.83,35.89,35.83,35.89,26700.0,32.8819,32.937,32.8819,32.937,26700.0
2015-05-26 11:10:00,35.89,35.9,35.86,35.88,36200.0,32.937,32.9462,32.9095,32.9278,36200.0
2015-05-26 11:15:00,35.88,35.89,35.86,35.88,25000.0,32.9278,32.937,32.9095,32.9278,25000.0
2015-05-26 11:20:00,35.88,35.94,35.86,35.91,48300.0,32.9278,32.9829,32.9095,32.9553,48300.0
2015-05-26 11:25:00,35.91,35.94,35.91,35.93,23500.0,32.9553,32.9829,32.9553,32.9737,23500.0
2015-05-26 11:30:00,35.93,35.95,35.9,35.94,35600.0,32.9737,32.9921,32.9462,32.9829,35600.0
2015-05-26 11:35:00,35.94,35.98,35.94,35.96,42600.0,32.9829,33.0196,32.9829,33.0012,42600.0
2015-05-26 11:40:00,35.96,35.97,35.93,35.95,12400.0,33.0012,33.0104,32.9737,32.9921,12400.0
2015-05-26 11:45:00,35.96,35.96,35.93,35.94,29600.0,33.0012,33.0012,32.9737,32.9829,29600.0
2015-05-26 11:50:00,35.94,35.95,35.92,35.94,33800.0,32.9829,32.9921,32.9645,32.9829,33800.0
2015-05-26 11:55:00,35.95,35.97,35.94,35.97,17000.0,32.9921,33.0104,32.9829,33.0104,17000.0
2015-05-26 12:00:00,35.97,35.99,35.96,35.98,12200.0,33.0104,33.0288,33.0012,33.0196,12200.0
2015-05-26 12:05:00,35.98,35.98,35.95,35.96,21600.0,33.0196,33.0196,32.9921,33.0012,21600.0
2015-05-26 12:10:00,35.95,35.97,35.94,35.97,29000.0,32.9921,33.0104,32.9829,33.0104,29000.0
2015-05-26 12:15:00,35.97,36.0,35.96,36.0,82400.0,33.0104,33.0379,33.0012,33.0379,82400.0
2015-05-26 12:20:00,36.0,36.01,35.97,36.0,88700.0,33.0379,33.0471,33.0104,33.0379,88700.0
2015-05-26 12:25:00,36.01,36.01,36.0,36.01,12700.0,33.0471,33.0471,33.0379,33.0471,12700.0
2015-05-26 12:30:00,36.01,36.02,35.99,36.0,11400.0,33.0471,33.0563,33.0288,33.0379,11400.0
2015-05-26 12:35:00,36.0,36.01,35.98,35.99,29100.0,33.0379,33.0471,33.0196,33.0288,29100.0
2015-05-26 12:40:00,36.0,36.02,35.99,36.01,19900.0,33.0379,33.0563,33.0288,33.0471,19900.0
2015-05-26 12:45:00,36.01,36.01,35.99,36.01,12900.0,33.0471,33.0471,33.0288,33.0471,12900.0
2015-05-26 12:50:00,36.01,36.03,35.98,35.98,19600.0,33.0471,33.0655,33.0196,33.0196,19600.0
2015-05-26 12:55:00,35.98,35.99,35.96,35.98,7700.0,33.0196,33.0288,33.0012,33.0196,7700.0
2015-05-26 13:00:00,35.98,36.0,35.97,35.97,15100.0,33.0196,33.0379,33.0104,33.0104,15100.0
2015-05-26 13:05:00,35.98,35.98,35.93,35.93,35400.0,33.0196,33.0196,32.9737,32.9737,35400.0
2015-05-26 13:10:00,35.95,35.97,35.93,35.96,13300.0,32.9921,33.0104,32.9737,33.0012,13300.0
2015-05-26 13:15:00,35.96,35.97,35.94,35.95,10200.0,33.0012,33.0104,32.9829,32.9921,10200.0
2015-05-26 13:20:00,35.95,35.97,35.95,35.97,8700.0,32.9921,33.0104,32.9921,33.0104,8700.0
2015-05-26 13:25:00,35.97,36.0,35.97,35.98,23800.0,33.0104,33.0379,33.0104,33.0196,23800.0
2015-05-26 13:30:00,35.98,35.99,35.94,35.95,15000.0,33.0196,33.0288,32.9829,32.9921,15000.0
2015-05-26 13:35:00,35.95,35.96,35.92,35.92,13000.0,32.9921,33.0012,32.9645,32.9645,13000.0
2015-05-26 13:40:00,35.93,35.94,35.92,35.92,13100.0,32.9737,32.9829,32.9645,32.9645,13100.0
2015-05-26 13:45:00,35.92,35.94,35.89,35.91,39300.0,32.9645,32.9829,32.937,32.9553,39300.0
2015-05-26 13:50:00,35.91,35.93,35.9,35.93,18000.0,32.9553,32.9737,32.9462,32.9737,18000.0
2015-05-26 13:55:00,35.92,35.93,35.87,35.88,17500.0,32.9645,32.9737,32.9186,32.9278,17500.0
2015-05-26 14:00:00,35.89,35.91,35.88,35.91,23800.0,32.937,32.9553,32.9278,32.9553,23800.0
2015-05-26 14:05:00,35.89,35.9,35.89,35.89,19100.0,32.937,32.9462,32.937,32.937,19100.0
2015-05-26 14:10:00,35.9,35.92,35.89,35.9,20400.0,32.9462,32.9645,32.937,32.9462,20400.0
2015-05-26 14:15:00,35.91,35.94,35.9,35.94,15900.0,32.9553,32.9829,32.9462,32.9829,15900.0
2015-05-26 14:20:00,35.94,35.95,35.92,35.92,10500.0,32.9829,32.9921,32.9645,32.9645,10500.0
2015-05-26 14:25:00,35.93,35.94,35.9,35.9,27900.0,32.9737,32.9829,32.9462,32.9462,27900.0
2015-05-26 14:30:00,35.91,35.93,35.9,35.91,10900.0,32.9553,32.9737,32.9462,32.9553,10900.0
2015-05-26 14:35:00,35.91,35.91,35.88,35.9,27000.0,32.9553,32.9553,32.9278,32.9462,27000.0
2015-05-26 14:40:00,35.9,35.91,35.9,35.91,8200.0,32.9462,32.9553,32.9462,32.9553,8200.0
2015-05-26 14:45:00,35.91,35.92,35.87,35.87,19100.0,32.9553,32.9645,32.9186,32.9186,19100.0
2015-05-26 14:50:00,35.87,35.88,35.81,35.82,56900.0,32.9186,32.9278,32.8636,32.8728,56900.0
2015-05-26 14:55:00,35.82,35.86,35.81,35.86,29800.0,32.8728,32.9095,32.8636,32.9095,29800.0
2015-05-26 15:00:00,35.86,35.89,35.85,35.87,20200.0,32.9095,32.937,32.9003,32.9186,20200.0
2015-05-26 15:05:00,35.87,35.89,35.85,35.89,28500.0,32.9186,32.937,32.9003,32.937,28500.0
2015-05-26 15:10:00,35.88,35.89,35.86,35.88,18100.0,32.9278,32.937,32.9095,32.9278,18100.0
2015-05-26 15:15:00,35.89,35.93,35.88,35.91,30600.0,32.937,32.9737,32.9278,32.9553,30600.0
2015-05-26 15:20:00,35.91,35.93,35.9,35.92,25300.0,32.9553,32.9737,32.9462,32.9645,25300.0
2015-05-26 15:25:00,35.93,35.95,35.93,35.94,10100.0,32.9737,32.9921,32.9737,32.9829,10100.0
2015-05-26 15:30:00,35.95,35.98,35.94,35.98,54600.0,32.9921,33.0196,32.9829,33.0196,54600.0
2015-05-26 15:35:00,35.97,36.0,35.97,35.97,42800.0,33.0104,33.0379,33.0104,33.0104,42800.0
2015-05-26 15:40:00,35.98,36.01,35.97,35.99,77500.0,33.0196,33.0471,33.0104,33.0288,77500.0
2015-05-26 15:45:00,35.98,35.99,35.96,35.97,57500.0,33.0196,33.0288,33.0012,33.0104,57500.0
2015-05-26 15:50:00,35.97,35.98,35.95,35.96,68700.0,33.0104,33.0196,32.9921,33.0012,68700.0
2015-05-26 15:55:00,35.96,35.96,35.93,35.94,243500.0,33.0012,33.0012,32.9737,32.9829,243500.0
2015-05-27 09:30:00,36.05,36.1,35.87,35.89,25900.0,33.0838,33.1297,32.9186,32.937,25900.0
2015-05-27 09:35:00,35.87,35.87,35.77,35.8,164900.0,32.9186,32.9186,32.8269,32.8544,164900.0
2015-05-27 09:40:00,35.8,35.91,35.79,35.88,44900.0,32.8544,32.9553,32.8452,32.9278,44900.0
2015-05-27 09:45:00,35.88,35.9,35.82,35.87,50300.0,32.9278,32.9462,32.8728,32.9186,50300.0
2015-05-27 09:50:00,35.88,35.97,35.88,35.95,30900.0,32.9278,33.0104,32.9278,32.9921,30900.0
2015-05-27 09:55:00,35.96,35.97,35.87,35.9,34400.0,33.0012,33.0104,32.9186,32.9462,34400.0
2015-05-27 10:00:00,35.9,35.94,35.84,35.88,74000.0,32.9462,32.9829,32.8911,32.9278,74000.0
2015-05-27 10:05:00,35.88,35.89,35.85,35.88,136200.0,32.9278,32.937,32.9003,32.9278,136200.0
2015-05-27 10:10:00,35.88,35.93,35.88,35.9,16700.0,32.9278,32.9737,32.9278,32.9462,16700.0
2015-05-27 10:15:00,35.9,35.9,35.87,35.88,19200.0,32.9462,32.9462,32.9186,32.9278,19200.0
2015-05-27 10:20:00,35.89,35.94,35.89,35.93,25200.0,32.937,32.9829,32.937,32.9737,25200.0
2015-05-27 10:25:00,35.93,35.94,35.87,35.88,18800.0,32.9737,32.9829,32.9186,32.9278,18800.0
2015-05-27 10:30:00,35.87,35.89,35.86,35.88,17500.0,32.9186,32.937,32.9095,32.9278,17500.0
2015-05-27 10:35:00,35.88,35.94,35.88,35.94,17000.0,32.9278,32.9829,32.9278,32.9829,17000.0
2015-05-27 10:40:00,35.94,35.95,35.89,35.91,23200.0,32.9829,32.9921,32.937,32.9553,23200.0
2015-05-27 10:45:00,35.91,35.92,35.9,35.91,8500.0,32.9553,32.9645,32.9462,32.9553,8500.0
2015-05-27 10:50:00,35.91,35.91,35.89,35.9,17000.0,32.9553,32.9553,32.937,32.9462,17000.0
2015-05-27 10:55:00,35.9,35.93,35.9,35.92,17500.0,32.9462,32.9737,32.9462,32.9645,17500.0
2015-05-27 11:00:00,35.91,35.95,35.91,35.94,13800.0,32.9553,32.9921,32.9553,32.9829,13800.0
2015-05-27 11:05:00,35.93,35.95,35.92,35.94,7500.0,32.9737,32.9921,32.9645,32.9829,7500.0
2015-05-27 11:10:00,35.94,35.99,35.94,35.98,65200.0,32.9829,33.0288,32.9829,33.0196,65200.0
2015-05-27 11:15:00,35.98,35.99,35.93,35.93,16400.0,33.0196,33.0288,32.9737,32.9737,16400.0
2015-05-27 11:20:00,35.92,35.92,35.86,35.89,84900.0,32.9645,32.9645,32.9095,32.937,84900.0
2015-05-27 11:25:00,35.9,35.93,35.9,35.91,19200.0,32.9462,32.9737,32.9462,32.9553,19200.0
2015-05-27 11:30:00,35.91,35.93,35.89,35.9,22000.0,32.9553,32.9737,32.937,32.9462,22000.0
2015-05-27 11:35:00,35.9,35.96,35.9,35.95,24100.0,32.9462,33.0012,32.9462,32.9921,24100.0
2015-05-27 11:40:00,35.96,35.98,35.96,35.97,28500.0,33.0012,33.0196,33.0012,33.0104,28500.0
2015-05-27 11:45:00,35.98,35.98,35.93,35.94,28200.0,33.0196,33.0196,32.9737,32.9829,28200.0
2015-05-27 11:50:00,35.95,35.97,35.95,35.95,16900.0,32.9921,33.0104,32.9921,32.9921,16900.0
2015-05-27 11:55:00,35.95,35.96,35.94,35.95,15300.0,32.9921,33.0012,32.9829,32.9921,15300.0
2015-05-27 12:00:00,35.96,35.99,35.95,35.98,10300.0,33.0012,33.0288,32.9921,33.0196,10300.0
2015-05-27 12:05:00,35.99,36.02,35.98,36.01,19700.0,33.0288,33.0563,33.0196,33.0471,19700.0
2015-05-27 12:10:00,36.01,36.02,35.99,36.01,15100.0,33.0471,33.0563,33.0288,33.0471,15100.0
2015-05-27 12:15:00,36.01,36.02,36.01,36.01,6200.0,33.0471,33.0563,33.0471,33.0471,6200.0
2015-05-27 12:20:00,36.02,36.04,36.01,36.04,31200.0,33.0563,33.0746,33.0471,33.0746,31200.0
2015-05-27 12:25:00,36.04,36.07,36.04,36.06,34000.0,33.0746,33.1022,33.0746,33.093,34000.0
2015-05-27 12:30:00,36.06,36.06,36.03,36.04,38300.0,33.093,33.093,33.0655,33.0746,38300.0
2015-05-27 12:35:00,36.04,36.05,36.03,36.04,6200.0,33.0746,33.0838,33.0655,33.0746,6200.0
2015-05-27 12:40:00,36.04,36.04,36.02,36.03,10300.0,33.0746,33.0746,33.0563,33.0655,10300.0
2015-05-27 12:45:00,36.03,36.04,36.02,36.03,8500.0,33.0655,33.0746,33.0563,33.0655,8500.0
2015-05-27 12:50:00,36.03,36.07,36.02,36.03,34600.0,33.0655,33.1022,33.0563,33.0655,34600.0
2015-05-27 12:55:00,36.04,36.04,36.03,36.04,3700.0,33.0746,33.0746,33.0655,33.0746,3700.0
2015-05-27 13:00:00,36.05,36.06,36.04,36.05,15000.0,33.0838,33.093,33.0746,33.0838,15000.0
2015-05-27 13:05:00,36.05,36.07,36.05,36.07,18200.0,33.0838,33.1022,33.0838,33.1022,18200.0
2015-05-27 13:10:00,36.08,36.12,36.08,36.1,67100.0,33.1114,33.1481,33.1114,33.1297,67100.0
2015-05-27 13:15:00,36.11,36.11,36.09,36.11,8100.0,33.1389,33.1389,33.1205,33.1389,8100.0
2015-05-27 13:20:00,36.1,36.14,36.1,36.13,10300.0,33.1297,33.1664,33.1297,33.1572,10300.0
2015-05-27 13:25:00,36.13,36.17,36.13,36.16,15300.0,33.1572,33.194,33.1572,33.1848,15300.0
2015-05-27 13:30:00,36.16,36.19,36.16,36.19,5900.0,33.1848,33.2123,33.1848,33.2123,5900.0
2015-05-27 13:35:00,36.19,36.21,36.18,36.21,42100.0,33.2123,33.2307,33.2031,33.2307,42100.0
2015-05-27 13:40:00,36.21,36.21,36.18,36.19,9600.0,33.2307,33.2307,33.2031,33.2123,9600.0
2015-05-27 13:45:00,36.2,36.22,36.19,36.19,12600.0,33.2215,33.2398,33.2123,33.2123,12600.0
2015-05-27 13:50:00,36.19,36.19,36.17,36.17,7100.0,33.2123,33.2123,33.194,33.194,7100.0
2015-05-27 13:55:00,36.17,36.18,36.17,36.18,9200.0,33.194,33.2031,33.194,33.2031,9200.0
2015-05-27 14:00:00,36.18,36.24,36.18,36.22,22800.0,33.2031,33.2582,33.2031,33.2398,22800.0
2015-05-27 14:05:00,36.23,36.25,36.23,36.23,10900.0,33.249,33.2674,33.249,33.249,10900.0
2015-05-27 14:10:00,36.22,36.23,36.19,36.19,6500.0,33.2398,33.249,33.2123,33.2123,6500.0
2015-05-27 14:15:00,36.19,36.19,36.17,36.19,11500.0,33.2123,33.2123,33.194,33.2123,11500.0
2015-05-27 14:20:00,36.19,36.19,36.16,36.17,10500.0,33.2123,33.2123,33.1848,33.194,10500.0
2015-05-27 14:25:00,36.18,36.21,36.17,36.2,15700.0,33.2031,33.2307,33.194,33.2215,15700.0
2015-05-27 14:30:00,36.2,36.21,36.17,36.18,8400.0,33.2215,33.2307,33.194,33.2031,8400.0
2015-05-27 14:35:00,36.17,36.18,36.16,36.16,20400.0,33.194,33.2031,33.1848,33.1848,20400.0
2015-05-27 14:40:00,36.16,36.19,36.15,36.19,20600.0,33.1848,33.2123,33.1756,33.2123,20600.0
2015-05-27 14:45:00,36.19,36.19,36.17,36.19,13300.0,33.2123,33.2123,33.194,33.2123,13300.0
2015-05-27 14:50:00,36.18,36.19,36.18,36.19,4300.0,33.2031,33.2123,33.2031,33.2123,4300.0
2015-05-27 14:55:00,36.18,36.19,36.18,36.19,5300.0,33.2031,33.2123,33.2031,33.2123,5300.0
2015-05-27 15:00:00,36.19,36.21,36.18,36.2,22300.0,33.2123,33.2307,33.2031,33.2215,22300.0
2015-05-27 15:05:00,36.19,36.22,36.19,36.22,5100.0,33.2123,33.2398,33.2123,33.2398,5100.0
2015-05-27 15:10:00,36.21,36.22,36.2,36.21,8400.0,33.2307,33.2398,33.2215,33.2307,8400.0
2015-05-27 15:15:00,36.21,36.21,36.2,36.2,6000.0,33.2307,33.2307,33.2215,33.2215,6000.0
2015-05-27 15:20:00,36.2,36.21,36.18,36.19,11600.0,33.2215,33.2307,33.2031,33.2123,11600.0
2015-05-27 15:25:00,36.18,36.19,36.16,36.16,8800.0,33.2031,33.2123,33.1848,33.1848,8800.0
2015-05-27 15:30:00,36.17,36.17,36.15,36.16,7100.0,33.194,33.194,33.1756,33.1848,7100.0
2015-05-27 15:35:00,36.15,36.18,36.15,36.18,27000.0,33.1756,33.2031,33.1756,33.2031,27000.0
2015-05-27 15:40:00,36.17,36.19,36.17,36.18,63600.0,33.194,33.2123,33.194,33.2031,63600.0
2015-05-27 15:45:00,36.18,36.2,36.18,36.2,31000.0,33.2031,33.2215,33.2031,33.2215,31000.0
2015-05-27 15:50:00,36.19,36.23,36.19,36.22,74300.0,33.2123,33.249,33.2123,33.2398,74300.0
2015-05-27 15:55:00,36.22,36.23,36.21,36.22,190100.0,33.2398,33.249,33.2307,33.2398,190100.0
2015-05-28 09:30:00,36.05,36.2,36.05,36.14,30700.0,33.0838,33.2215,33.0838,33.1664,30700.0
2015-05-28 09:35:00,36.15,36.17,36.07,36.11,31600.0,33.1756,33.194,33.1022,33.1389,31600.0
2015-05-28 09:40:00,36.11,36.12,36.04,36.1,27100.0,33.1389,33.1481,33.0746,33.1297,27100.0
2015-05-28 09:45:00,36.1,36.15,36.08,36.13,25100.0,33.1297,33.1756,33.1114,33.1572,25100.0
2015-05-28 09:50:00,36.13,36.13,36.09,36.11,18900.0,33.1572,33.1572,33.1205,33.1389,18900.0
2015-05-28 09:55:00,36.11,36.12,36.03,36.08,40400.0,33.1389,33.1481,33.0655,33.1114,40400.0
2015-05-28 10:00:00,36.09,36.15,36.08,36.12,96300.0,33.1205,33.1756,33.1114,33.1481,96300.0
2015-05-28 10:05:00,36.12,36.14,36.1,36.14,48100.0,33.1481,33.1664,33.1297,33.1664,48100.0
2015-05-28 10:10:00,36.14,36.14,36.08,36.1,31200.0,33.1664,33.1664,33.1114,33.1297,31200.0
2015-05-28 10:15:00,36.1,36.18,36.1,36.18,22000.0,33.1297,33.2031,33.1297,33.2031,22000.0
2015-05-28 10:20:00,36.17,36.19,36.15,36.19,148800.0,33.194,33.2123,33.1756,33.2123,148800.0
2015-05-28 10:25:00,36.2,36.27,36.2,36.27,71500.0,33.2215,33.2857,33.2215,33.2857,71500.0
2015-05-28 10:30:00,36.27,36.27,36.24,36.26,203500.0,33.2857,33.2857,33.2582,33.2765,203500.0
2015-05-28 10:35:00,36.27,36.27,36.22,36.25,168500.0,33.2857,33.2857,33.2398,33.2674,168500.0
2015-05-28 10:40:00,36.26,36.27,36.24,36.27,14200.0,33.2765,33.2857,33.2582,33.2857,14200.0
2015-05-28 10:45:00,36.27,36.35,36.27,36.34,306100.0,33.2857,33.3591,33.2857,33.35,306100.0
2015-05-28 10:50:00,36.36,36.39,36.34,36.35,71200.0,33.3683,33.3959,33.35,33.3591,71200.0
2015-05-28 10:55:00,36.35,36.36,36.33,36.33,4600.0,33.3591,33.3683,33.3408,33.3408,4600.0
2015-05-28 11:00:00,36.33,36.36,36.3,36.3,21200.0,33.3408,33.3683,33.3133,33.3133,21200.0
2015-05-28 11:05:00,36.29,36.34,36.29,36.34,11800.0,33.3041,33.35,33.3041,33.35,11800.0
2015-05-28 11:10:00,36.33,36.39,36.33,36.38,8600.0,33.3408,33.3959,33.3408,33.3867,8600.0
2015-05-28 11:15:00,36.39,36.41,36.39,36.41,7700.0,33.3959,33.4142,33.3959,33.4142,7700.0
2015-05-28 11:20:00,36.4,36.41,36.37,36.37,9800.0,33.405,33.4142,33.3775,33.3775,9800.0
2015-05-28 11:25:00,36.36,36.36,36.33,36.33,3400.0,33.3683,33.3683,33.3408,33.3408,3400.0
2015-05-28 11:30:00,36.33,36.34,36.32,36.32,8500.0,33.3408,33.35,33.3316,33.3316,8500.0
2015-05-28 11:35:00,36.31,36.32,36.3,36.3,5500.0,33.3224,33.3316,33.3133,33.3133,5500.0
2015-05-28 11:40:00,36.29,36.33,36.29,36.32,13700.0,33.3041,33.3408,33.3041,33.3316,13700.0
2015-05-28 11:45:00,36.31,36.32,36.24,36.25,15900.0,33.3224,33.3316,33.2582,33.2674,15900.0
2015-05-28 11:50:00,36.25,36.3,36.25,36.3,5600.0,33.2674,33.3133,33.2674,33.3133,5600.0
2015-05-28 11:55:00,36.29,36.31,36.28,36.3,15400.0,33.3041,33.3224,33.2949,33.3133,15400.0
2015-05-28 12:00:00,36.3,36.33,36.29,36.32,5900.0,33.3133,33.3408,33.3041,33.3316,5900.0
2015-05-28 12:05:00,36.32,36.33,36.3,36.31,4600.0,33.3316,33.3408,33.3133,33.3224,4600.0
2015-05-28 12:10:00,36.31,36.32,36.29,36.31,8500.0,33.3224,33.3316,33.3041,33.3224,8500.0
2015-05-28 12:15:00,36.31,36.33,36.31,36.32,6200.0,33.3224,33.3408,33.3224,33.3316,6200.0
2015-05-28 12:20:00,36.32,36.33,36.3,36.33,3100.0,33.3316,33.3408,33.3133,33.3408,3100.0
2015-05-28 12:25:00,36.32,36.33,36.31,36.31,4400.0,33.3316,33.3408,33.3224,33.3224,4400.0
2015-05-28 12:30:00,36.31,36.31,36.27,36.28,154900.0,33.3224,33.3224,33.2857,33.2949,154900.0
2015-05-28 12:35:00,36.28,36.28,36.22,36.25,31100.0,33.2949,33.2949,33.2398,33.2674,31100.0
2015-05-28 12:40:00,36.24,36.26,36.24,36.26,12400.0,33.2582,33.2765,33.2582,33.2765,12400.0
2015-05-28 12:45:00,36.25,36.26,36.23,36.25,18900.0,33.2674,33.2765,33.249,33.2674,18900.0
2015-05-28 12:50:00,36.25,36.25,36.24,36.25,6400.0,33.2674,33.2674,33.2582,33.2674,6400.0
2015-05-28 12:55:00,36.24,36.25,36.21,36.21,72700.0,33.2582,33.2674,33.2307,33.2307,72700.0
2015-05-28 13:00:00,36.21,36.24,36.21,36.24,15000.0,33.2307,33.2582,33.2307,33.2582,15000.0
2015-05-28 13:05:00,36.24,36.26,36.23,36.23,23100.0,33.2582,33.2765,33.249,33.249,23100.0
2015-05-28 13:10:00,36.23,36.23,36.21,36.21,11500.0,33.249,33.249,33.2307,33.2307,11500.0
2015-05-28 13:15:00,36.22,36.22,36.19,36.19,13700.0,33.2398,33.2398,33.2123,33.2123,13700.0
2015-05-28 13:20:00,36.19,36.2,36.18,36.2,3700.0,33.2123,33.2215,33.2031,33.2215,3700.0
2015-05-28 13:25:00,36.2,36.21,36.2,36.21,8500.0,33.2215,33.2307,33.2215,33.2307,8500.0
2015-05-28 13:30:00,36.22,36.22,36.2,36.21,17200.0,33.2398,33.2398,33.2215,33.2307,17200.0
2015-05-28 13:35:00,36.21,36.23,36.21,36.23,11200.0,33.2307,33.249,33.2307,33.249,11200.0
2015-05-28 13:40:00,36.23,36.24,36.23,36.24,6800.0,33.249,33.2582,33.249,33.2582,6800.0
2015-05-28 13:45:00,36.24,36.24,36.2,36.21,13500.0,33.2582,33.2582,33.2215,33.2307,13500.0
2015-05-28 13:50:00,36.2,36.21,36.2,36.2,10900.0,33.2215,33.2307,33.2215,33.2215,10900.0
2015-05-28 13:55:00,36.21,36.22,36.18,36.18,13500.0,33.2307,33.2398,33.2031,33.2031,13500.0
2015-05-28 14:00:00,36.18,36.18,36.14,36.14,119000.0,33.2031,33.2031,33.1664,33.1664,119000.0
2015-05-28 14:05:00,36.14,36.16,36.11,36.16,130000.0,33.1664,33.1848,33.1389,33.1848,130000.0
2015-05-28 14:10:00,36.17,36.19,36.16,36.18,16000.0,33.194,33.2123,33.1848,33.2031,16000.0
2015-05-28 14:15:00,36.18,36.19,36.17,36.17,12800.0,33.2031,33.2123,33.194,33.194,12800.0
2015-05-28 14:20:00,36.17,36.22,36.17,36.22,12500.0,33.194,33.2398,33.194,33.2398,12500.0
2015-05-28 14:25:00,36.22,36.23,36.22,36.22,13500.0,33.2398,33.249,33.2398,33.2398,13500.0
2015-05-28 14:30:00,36.23,36.23,36.2,36.21,10100.0,33.249,33.249,33.2215,33.2307,10100.0
2015-05-28 14:35:00,36.21,36.23,36.2,36.22,19500.0,33.2307,33.249,33.2215,33.2398,19500.0
2015-05-28 14:40:00,36.22,36.23,36.2,36.23,18000.0,33.2398,33.249,33.2215,33.249,18000.0
2015-05-28 14:45:00,36.23,36.23,36.22,36.23,19800.0,33.249,33.249,33.2398,33.249,19800.0
2015-05-28 14:50:00,36.23,36.23,36.22,36.23,73400.0,33.249,33.249,33.2398,33.249,73400.0
2015-05-28 14:55:00,36.23,36.23,36.21,36.22,43400.0,33.249,33.249,33.2307,33.2398,43400.0
2015-05-28 15:00:00,36.22,36.23,36.21,36.22,11900.0,33.2398,33.249,33.2307,33.2398,11900.0
2015-05-28 15:05:00,36.22,36.22,36.2,36.2,10000.0,33.2398,33.2398,33.2215,33.2215,10000.0
2015-05-28 15:10:00,36.2,36.22,36.19,36.21,15300.0,33.2215,33.2398,33.2123,33.2307,15300.0
2015-05-28 15:15:00,36.21,36.22,36.2,36.21,9900.0,33.2307,33.2398,33.2215,33.2307,9900.0
2015-05-28 15:20:00,36.21,36.21,36.19,36.2,16500.0,33.2307,33.2307,33.2123,33.2215,16500.0
2015-05-28 15:25:00,36.21,36.21,36.17,36.18,28500.0,33.2307,33.2307,33.194,33.2031,28500.0
2015-05-28 15:30:00,36.18,36.2,36.17,36.2,22100.0,33.2031,33.2215,33.194,33.2215,22100.0
2015-05-28 15:35:00,36.19,36.22,36.19,36.21,6600.0,33.2123,33.2398,33.2123,33.2307,6600.0
2015-05-28 15:40:00,36.21,36.22,36.21,36.21,7600.0,33.2307,33.2398,33.2307,33.2307,7600.0
2015-05-28 15:45:00,36.22,36.23,36.22,36.23,51600.0,33.2398,33.249,33.2398,33.249,51600.0
2015-05-28 15:50:00,36.23,36.24,36.22,36.24,77400.0,33.249,33.2582,33.2398,33.2582,77400.0
2015-05-28 15:55:00,36.24,36.28,36.23,36.27,287900.0,33.2582,33.2949,33.249,33.2857,287900.0
2015-05-29 09:30:00,36.16,36.19,36.12,36.14,11600.0,33.1848,33.2123,33.1481,33.1664,11600.0
2015-05-29 09:35:00,36.14,36.21,36.1,36.21,13000.0,33.1664,33.2307,33.1297,33.2307,13000.0
2015-05-29 09:40:00,36.19,36.27,36.19,36.26,13700.0,33.2123,33.2857,33.2123,33.2765,13700.0
2015-05-29 09:45:00,36.26,36.27,36.21,36.24,28900.0,33.2765,33.2857,33.2307,33.2582,28900.0
2015-05-29 09:50:00,36.26,36.31,36.22,36.22,29900.0,33.2765,33.3224,33.2398,33.2398,29900.0
2015-05-29 09:55:00,36.22,36.28,36.22,36.25,30400.0,33.2398,33.2949,33.2398,33.2674,30400.0
2015-05-29 10:00:00,36.24,36.29,36.21,36.25,49200.0,33.2582,33.3041,33.2307,33.2674,49200.0
2015-05-29 10:05:00,36.25,36.25,36.2,36.23,44000.0,33.2674,33.2674,33.2215,33.249,44000.0
2015-05-29 10:10:00,36.22,36.23,36.19,36.2,8500.0,33.2398,33.249,33.2123,33.2215,8500.0
2015-05-29 10:15:00,36.21,36.24,36.19,36.24,10700.0,33.2307,33.2582,33.2123,33.2582,10700.0
2015-05-29 10:20:00,36.24,36.3,36.23,36.28,33900.0,33.2582,33.3133,33.249,33.2949,33900.0
2015-05-29 10:25:00,36.29,36.31,36.26,36.27,17000.0,33.3041,33.3224,33.2765,33.2857,17000.0
2015-05-29 10:30:00,36.26,36.26,36.21,36.22,14400.0,33.2765,33.2765,33.2307,33.2398,14400.0
2015-05-29 10:35:00,36.22,36.22,36.17,36.2,10500.0,33.2398,33.2398,33.194,33.2215,10500.0
2015-05-29 10:40:00,36.2,36.23,36.13,36.15,27600.0,33.2215,33.249,33.1572,33.1756,27600.0
2015-05-29 10:45:00,36.14,36.15,36.1,36.11,18600.0,33.1664,33.1756,33.1297,33.1389,18600.0
2015-05-29 10:50:00,36.1,36.1,36.05,36.06,29600.0,33.1297,33.1297,33.0838,33.093,29600.0
2015-05-29 10:55:00,36.06,36.06,36.0,36.05,32700.0,33.093,33.093,33.0379,33.0838,32700.0
2015-05-29 11:00:00,36.05,36.05,35.98,36.04,39100.0,33.0838,33.0838,33.0196,33.0746,39100.0
2015-05-29 11:05:00,36.04,36.05,36.0,36.01,30900.0,33.0746,33.0838,33.0379,33.0471,30900.0
2015-05-29 11:10:00,36.01,36.01,35.95,35.96,11900.0,33.0471,33.0471,32.9921,33.0012,11900.0
2015-05-29 11:15:00,35.97,36.02,35.96,36.02,7900.0,33.0104,33.0563,33.0012,33.0563,7900.0
2015-05-29 11:20:00,36.02,36.03,35.94,35.94,22200.0,33.0563,33.0655,32.9829,32.9829,22200.0
2015-05-29 11:25:00,35.93,35.93,35.9,35.9,12100.0,32.9737,32.9737,32.9462,32.9462,12100.0
2015-05-29 11:30:00,35.9,35.95,35.89,35.94,9800.0,32.9462,32.9921,32.937,32.9829,9800.0
2015-05-29 11:35:00,35.94,35.94,35.89,35.93,11100.0,32.9829,32.9829,32.937,32.9737,11100.0
2015-05-29 11:40:00,35.93,35.99,35.92,35.98,10900.0,32.9737,33.0288,32.9645,33.0196,10900.0
2015-05-29 11:45:00,35.99,36.07,35.99,36.07,15700.0,33.0288,33.1022,33.0288,33.1022,15700.0
2015-05-29 11:50:00,36.08,36.09,36.06,36.07,8700.0,33.1114,33.1205,33.093,33.1022,8700.0
2015-05-29 11:55:00,36.06,36.07,36.04,36.05,9900.0,33.093,33.1022,33.0746,33.0838,9900.0
2015-05-29 12:00:00,36.06,36.12,36.05,36.11,22000.0,33.093,33.1481,33.0838,33.1389,22000.0
2015-05-29 12:05:00,36.12,36.12,36.08,36.11,10700.0,33.1481,33.1481,33.1114,33.1389,10700.0
2015-05-29 12:10:00,36.11,36.11,36.07,36.08,12300.0,33.1389,33.1389,33.1022,33.1114,12300.0
2015-05-29 12:15:00,36.08,36.1,36.07,36.08,10700.0,33.1114,33.1297,33.1022,33.1114,10700.0
2015-05-29 12:20:00,36.08,36.14,36.08,36.14,13900.0,33.1114,33.1664,33.1114,33.1664,13900.0
2015-05-29 12:25:00,36.13,36.17,36.13,36.15,11100.0,33.1572,33.194,33.1572,33.1756,11100.0
2015-05-29 12:30:00,36.15,36.18,36.15,36.16,12000.0,33.1756,33.2031,33.1756,33.1848,12000.0
2015-05-29 12:35:00,36.15,36.18,36.12,36.17,19800.0,33.1756,33.2031,33.1481,33.194,19800.0
2015-05-29 12:40:00,36.16,36.17,36.14,36.14,5300.0,33.1848,33.194,33.1664,33.1664,5300.0
2015-05-29 12:45:00,36.15,36.16,36.14,36.14,9000.0,33.1756,33.1848,33.1664,33.1664,9000.0
2015-05-29 12:50:00,36.14,36.16,36.11,36.12,11700.0,33.1664,33.1848,33.1389,33.1481,11700.0
2015-05-29 12:55:00,36.12,36.14,36.11,36.12,4900.0,33.1481,33.1664,33.1389,33.1481,4900.0
2015-05-29 13:00:00,36.12,36.14,36.11,36.13,9600.0,33.1481,33.1664,33.1389,33.1572,9600.0
2015-05-29 13:05:00,36.13,36.14,36.11,36.11,6500.0,33.1572,33.1664,33.1389,33.1389,6500.0
2015-05-29 13:10:00,36.11,36.13,36.1,36.1,28900.0,33.1389,33.1572,33.1297,33.1297,28900.0
2015-05-29 13:15:00,36.09,36.1,36.07,36.09,13500.0,33.1205,33.1297,33.1022,33.1205,13500.0
2015-05-29 13:20:00,36.1,36.13,36.1,36.1,7000.0,33.1297,33.1572,33.1297,33.1297,7000.0
2015-05-29 13:25:00,36.1,36.13,36.09,36.13,37100.0,33.1297,33.1572,33.1205,33.1572,37100.0
2015-05-29 13:30:00,36.13,36.14,36.11,36.12,5600.0,33.1572,33.1664,33.1389,33.1481,5600.0
2015-05-29 13:35:00,36.12,36.14,36.11,36.11,6000.0,33.1481,33.1664,33.1389,33.1389,6000.0
2015-05-29 13:40:00,36.12,36.12,36.11,36.12,6400.0,33.1481,33.1481,33.1389,33.1481,6400.0
2015-05-29 13:45:00,36.12,36.13,36.1,36.11,158900.0,33.1481,33.1572,33.1297,33.1389,158900.0
2015-05-29 13:50:00,36.11,36.11,36.09,36.09,7300.0,33.1389,33.1389,33.1205,33.1205,7300.0
2015-05-29 13:55:00,36.09,36.1,36.08,36.08,10000.0,33.1205,33.1297,33.1114,33.1114,10000.0
2015-05-29 14:00:00,36.08,36.09,36.06,36.07,8300.0,33.1114,33.1205,33.093,33.1022,8300.0
2015-05-29 14:05:00,36.07,36.08,36.06,36.07,4800.0,33.1022,33.1114,33.093,33.1022,4800.0
2015-05-29 14:10:00,36.07,36.07,36.05,36.06,16300.0,33.1022,33.1022,33.0838,33.093,16300.0
2015-05-29 14:15:00,36.06,36.06,36.03,36.04,7100.0,33.093,33.093,33.0655,33.0746,7100.0
2015-05-29 14:20:00,36.03,36.03,35.99,36.0,9300.0,33.0655,33.0655,33.0288,33.0379,9300.0
2015-05-29 14:25:00,36.0,36.02,35.99,36.02,9200.0,33.0379,33.0563,33.0288,33.0563,9200.0
2015-05-29 14:30:00,36.01,36.03,36.01,36.01,7200.0,33.0471,33.0655,33.0471,33.0471,7200.0
2015-05-29 14:35:00,36.01,36.02,35.99,36.01,13000.0,33.0471,33.0563,33.0288,33.0471,13000.0
2015-05-29 14:40:00,36.01,36.01,35.97,35.99,6000.0,33.0471,33.0471,33.0104,33.0288,6000.0
2015-05-29 14:45:00,35.98,35.98,35.94,35.95,17500.0,33.0196,33.0196,32.9829,32.9921,17500.0
2015-05-29 14:50:00,35.94,35.97,35.94,35.97,9900.0,32.9829,33.0104,32.9829,33.0104,9900.0
2015-05-29 14:55:00,35.97,35.97,35.94,35.96,17400.0,33.0104,33.0104,32.9829,33.0012,17400.0
2015-05-29 15:00:00,35.96,35.97,35.93,35.94,10600.0,33.0012,33.0104,32.9737,32.9829,10600.0
2015-05-29 15:05:00,35.93,35.98,35.92,35.98,25900.0,32.9737,33.0196,32.9645,33.0196,25900.0
2015-05-29 15:10:00,35.98,36.0,35.96,35.97,23800.0,33.0196,33.0379,33.0012,33.0104,23800.0
2015-05-29 15:15:00,35.97,35.97,35.93,35.94,21800.0,33.0104,33.0104,32.9737,32.9829,21800.0
2015-05-29 15:20:00,35.94,35.95,35.89,35.93,215400.0,32.9829,32.9921,32.937,32.9737,215400.0
2015-05-29 15:25:00,35.93,35.96,35.92,35.95,13400.0,32.9737,33.0012,32.9645,32.9921,13400.0
2015-05-29 15:30:00,35.95,35.96,35.92,35.94,30900.0,32.9921,33.0012,32.9645,32.9829,30900.0
2015-05-29 15:35:00,35.94,35.96,35.93,35.96,37300.0,32.9829,33.0012,32.9737,33.0012,37300.0
2015-05-29 15:40:00,35.95,35.97,35.95,35.96,45900.0,32.9921,33.0104,32.9921,33.0012,45900.0
2015-05-29 15:45:00,35.96,35.97,35.95,35.96,49600.0,33.0012,33.0104,32.9921,33.0012,49600.0
2015-05-29 15:50:00,35.96,35.97,35.96,35.96,122300.0,33.0012,33.0104,33.0012,33.0012,122300.0
2015-05-29 15:55:00,35.97,35.97,35.93,35.93,244900.0,33.0104,33.0104,32.9737,32.9737,244900.0
2015-06-01 09:30:00,36.15,36.15,35.99,36.13,18628.0,33.1756,33.1756,33.0288,33.1572,18628.0
2015-06-01 09:35:00,36.09,36.09,35.97,36.01,18174.0,33.1205,33.1205,33.0104,33.0471,18174.0
2015-06-01 09:40:00,36.0,36.05,36.0,36.05,16633.0,33.0379,33.0838,33.0379,33.0838,16633.0
2015-06-01 09:45:00,36.06,36.14,35.97,35.99,198956.0,33.093,33.1664,33.0104,33.0288,198956.0
2015-06-01 09:50:00,35.99,36.04,35.93,36.04,18001.0,33.0288,33.0746,32.9737,33.0746,18001.0
2015-06-01 09:55:00,36.03,36.08,36.02,36.07,12506.0,33.0655,33.1114,33.0563,33.1022,12506.0
2015-06-01 10:00:00,36.08,36.13,36.06,36.06,45776.0,33.1114,33.1572,33.093,33.093,45776.0
2015-06-01 10:05:00,36.06,36.1,36.01,36.1,33895.0,33.093,33.1297,33.0471,33.1297,33895.0
2015-06-01 10:10:00,36.1,36.1,35.96,35.96,28361.0,33.1297,33.1297,33.0012,33.0012,28361.0
2015-06-01 10:15:00,35.96,35.99,35.95,35.97,30087.0,33.0012,33.0288,32.9921,33.0104,30087.0
2015-06-01 10:20:00,35.97,36.07,35.96,36.07,19775.0,33.0104,33.1022,33.0012,33.1022,19775.0
2015-06-01 10:25:00,36.07,36.08,35.99,36.07,48369.0,33.1022,33.1114,33.0288,33.1022,48369.0
2015-06-01 10:30:00,36.06,36.13,36.01,36.11,74762.0,33.093,33.1572,33.0471,33.1389,74762.0
2015-06-01 10:35:00,36.12,36.15,36.06,36.13,30417.0,33.1481,33.1756,33.093,33.1572,30417.0
2015-06-01 10:40:00,36.14,36.14,36.1,36.1,46861.0,33.1664,33.1664,33.1297,33.1297,46861.0
2015-06-01 10:45:00,36.1,36.11,36.07,36.1,287905.0,33.1297,33.1389,33.1022,33.1297,287905.0
2015-06-01 10:50:00,36.1,36.12,36.09,36.12,175965.0,33.1297,33.1481,33.1205,33.1481,175965.0
2015-06-01 10:55:00,36.12,36.19,36.09,36.17,55867.0,33.1481,33.2123,33.1205,33.194,55867.0
2015-06-01 11:00:00,36.17,36.21,36.15,36.21,22912.0,33.194,33.2307,33.1756,33.2307,22912.0
2015-06-01 11:05:00,36.21,36.23,36.19,36.19,19308.0,33.2307,33.249,33.2123,33.2123,19308.0
2015-06-01 11:10:00,36.19,36.2,36.18,36.18,6068.0,33.2123,33.2215,33.2031,33.2031,6068.0
2015-06-01 11:15:00,36.18,36.18,36.15,36.16,10573.0,33.2031,33.2031,33.1756,33.1848,10573.0
2015-06-01 11:20:00,36.16,36.19,36.16,36.16,14441.0,33.1848,33.2123,33.1848,33.1848,14441.0
2015-06-01 11:25:00,36.15,36.15,36.1,36.1,7026.0,33.1756,33.1756,33.1297,33.1297,7026.0
2015-06-01 11:30:00,36.1,36.12,36.1,36.11,2790.0,33.1297,33.1481,33.1297,33.1389,2790.0
2015-06-01 11:35:00,36.1,36.11,36.08,36.1,6600.0,33.1297,33.1389,33.1114,33.1297,6600.0
2015-06-01 11:40:00,36.09,36.12,36.09,36.12,6700.0,33.1205,33.1481,33.1205,33.1481,6700.0
2015-06-01 11:45:00,36.14,36.15,36.12,36.13,2224.0,33.1664,33.1756,33.1481,33.1572,2224.0
2015-06-01 11:50:00,36.13,36.14,36.11,36.14,70958.0,33.1572,33.1664,33.1389,33.1664,70958.0
2015-06-01 11:55:00,36.13,36.14,36.12,36.13,15697.0,33.1572,33.1664,33.1481,33.1572,15697.0
2015-06-01 12:00:00,36.13,36.16,36.13,36.15,5700.0,33.1572,33.1848,33.1572,33.1756,5700.0
2015-06-01 12:05:00,36.16,36.18,36.15,36.17,4665.0,33.1848,33.2031,33.1756,33.194,4665.0
2015-06-01 12:10:00,36.17,36.19,36.17,36.17,4524.0,33.194,33.2123,33.194,33.194,4524.0
2015-06-01 12:15:00,36.16,36.26,36.16,36.26,8474.0,33.1848,33.2765,33.1848,33.2765,8474.0
2015-06-01 12:20:00,36.26,36.26,36.23,36.25,7100.0,33.2765,33.2765,33.249,33.2674,7100.0
2015-06-01 12:25:00,36.25,36.29,36.25,36.27,9051.0,33.2674,33.3041,33.2674,33.2857,9051.0
2015-06-01 12:30:00,36.27,36.29,36.23,36.23,16771.0,33.2857,33.3041,33.249,33.249,16771.0
2015-06-01 12:35:00,36.23,36.25,36.23,36.24,10838.0,33.249,33.2674,33.249,33.2582,10838.0
2015-06-01 12:40:00,36.24,36.26,36.24,36.25,10404.0,33.2582,33.2765,33.2582,33.2674,10404.0
2015-06-01 12:45:00,36.25,36.27,36.25,36.26,12800.0,33.2674,33.2857,33.2674,33.2765,12800.0
2015-06-01 12:50:00,36.26,36.27,36.24,36.27,27567.0,33.2765,33.2857,33.2582,33.2857,27567.0
2015-06-01 12:55:00,36.27,36.29,36.27,36.29,34366.0,33.2857,33.3041,33.2857,33.3041,34366.0
2015-06-01 13:00:00,36.3,36.31,36.29,36.29,26757.0,33.3133,33.3224,33.3041,33.3041,26757.0
2015-06-01 13:05:00,36.29,36.29,36.27,36.27,9500.0,33.3041,33.3041,33.2857,33.2857,9500.0
2015-06-01 13:10:00,36.27,36.28,36.27,36.27,10400.0,33.2857,33.2949,33.2857,33.2857,10400.0
2015-06-01 13:15:00,36.27,36.28,36.23,36.24,58003.0,33.2857,33.2949,33.249,33.2582,58003.0
2015-06-01 13:20:00,36.24,36.25,36.23,36.24,12525.0,33.2582,33.2674,33.249,33.2582,12525.0
2015-06-01 13:25:00,36.23,36.24,36.23,36.24,8547.0,33.249,33.2582,33.249,33.2582,8547.0
2015-06-01 13:30:00,36.25,36.26,36.24,36.25,16990.0,33.2674,33.2765,33.2582,33.2674,16990.0
2015-06-01 13:35:00,36.23,36.24,36.22,36.23,26479.0,33.249,33.2582,33.2398,33.249,26479.0
2015-06-01 13:40:00,36.24,36.25,36.23,36.24,9000.0,33.2582,33.2674,33.249,33.2582,9000.0
2015-06-01 13:45:00,36.24,36.25,36.22,36.23,6950.0,33.2582,33.2674,33.2398,33.249,6950.0
2015-06-01 13:50:00,36.23,36.24,36.21,36.22,15598.0,33.249,33.2582,33.2307,33.2398,15598.0
2015-06-01 13:55:00,36.22,36.22,36.21,36.21,3800.0,33.2398,33.2398,33.2307,33.2307,3800.0
2015-06-01 14:00:00,36.22,36.23,36.2,36.21,25199.0,33.2398,33.249,33.2215,33.2307,25199.0
2015-06-01 14:05:00,36.2,36.21,36.2,36.2,9700.0,33.2215,33.2307,33.2215,33.2215,9700.0
2015-06-01 14:10:00,36.2,36.22,36.2,36.2,30571.0,33.2215,33.2398,33.2215,33.2215,30571.0
2015-06-01 14:15:00,36.2,36.22,36.19,36.2,23466.0,33.2215,33.2398,33.2123,33.2215,23466.0
2015-06-01 14:20:00,36.2,36.24,36.19,36.23,19227.0,33.2215,33.2582,33.2123,33.249,19227.0
2015-06-01 14:25:00,36.23,36.23,36.19,36.2,12479.0,33.249,33.249,33.2123,33.2215,12479.0
2015-06-01 14:30:00,36.2,36.21,36.18,36.19,18619.0,33.2215,33.2307,33.2031,33.2123,18619.0
2015-06-01 14:35:00,36.18,36.19,36.17,36.17,18565.0,33.2031,33.2123,33.194,33.194,18565.0
2015-06-01 14:40:00,36.16,36.16,36.14,36.15,7204.0,33.1848,33.1848,33.1664,33.1756,7204.0
2015-06-01 14:45:00,36.15,36.18,36.14,36.16,32811.0,33.1756,33.2031,33.1664,33.1848,32811.0
2015-06-01 14:50:00,36.16,36.17,36.13,36.15,29809.0,33.1848,33.194,33.1572,33.1756,29809.0
2015-06-01 14:55:00,36.15,36.15,36.14,36.14,4475.0,33.1756,33.1756,33.1664,33.1664,4475.0
2015-06-01 15:00:00,36.14,36.17,36.14,36.15,19385.0,33.1664,33.194,33.1664,33.1756,19385.0
2015-06-01 15:05:00,36.15,36.17,36.14,36.16,22455.0,33.1756,33.194,33.1664,33.1848,22455.0
2015-06-01 15:10:00,36.16,36.16,36.15,36.16,30399.0,33.1848,33.1848,33.1756,33.1848,30399.0
2015-06-01 15:15:00,36.16,36.17,36.13,36.14,16978.0,33.1848,33.194,33.1572,33.1664,16978.0
2015-06-01 15:20:00,36.14,36.14,36.13,36.14,18316.0,33.1664,33.1664,33.1572,33.1664,18316.0
2015-06-01 15:25:00,36.14,36.14,36.13,36.13,10399.0,33.1664,33.1664,33.1572,33.1572,10399.0
2015-06-01 15:30:00,36.14,36.15,36.09,36.1,39098.0,33.1664,33.1756,33.1205,33.1297,39098.0
2015-06-01 15:35:00,36.1,36.11,36.09,36.09,30119.0,33.1297,33.1389,33.1205,33.1205,30119.0
2015-06-01 15:40:00,36.09,36.11,36.08,36.09,25589.0,33.1205,33.1389,33.1114,33.1205,25589.0
2015-06-01 15:45:00,36.08,36.09,36.08,36.09,45081.0,33.1114,33.1205,33.1114,33.1205,45081.0
2015-06-01 15:50:00,36.08,36.09,36.03,36.04,97774.0,33.1114,33.1205,33.0655,33.0746,97774.0
2015-06-01 15:55:00,36.04,36.05,36.03,36.05,142783.0,33.0746,33.0838,33.0655,33.0838,142783.0
2015-06-02 09:30:00,36.26,36.26,35.83,35.91,121993.0,33.2765,33.2765,32.8819,32.9553,121993.0
2015-06-02 09:35:00,35.91,35.92,35.82,35.9,69150.0,32.9553,32.9645,32.8728,32.9462,69150.0
2015-06-02 09:40:00,35.89,35.98,35.86,35.98,42233.0,32.937,33.0196,32.9095,33.0196,42233.0
2015-06-02 09:45:00,35.97,35.97,35.9,35.91,29479.0,33.0104,33.0104,32.9462,32.9553,29479.0
2015-06-02 09:50:00,35.91,35.95,35.89,35.91,52692.0,32.9553,32.9921,32.937,32.9553,52692.0
2015-06-02 09:55:00,35.92,35.99,35.92,35.98,33110.0,32.9645,33.0288,32.9645,33.0196,33110.0
2015-06-02 10:00:00,35.98,36.04,35.93,36.04,34558.0,33.0196,33.0746,32.9737,33.0746,34558.0
2015-06-02 10:05:00,36.04,36.11,36.04,36.1,124738.0,33.0746,33.1389,33.0746,33.1297,124738.0
2015-06-02 10:10:00,36.11,36.14,36.06,36.08,39734.0,33.1389,33.1664,33.093,33.1114,39734.0
2015-06-02 10:15:00,36.08,36.1,36.04,36.06,38278.0,33.1114,33.1297,33.0746,33.093,38278.0
2015-06-02 10:20:00,36.06,36.13,36.06,36.13,17928.0,33.093,33.1572,33.093,33.1572,17928.0
2015-06-02 10:25:00,36.14,36.16,36.1,36.11,14278.0,33.1664,33.1848,33.1297,33.1389,14278.0
2015-06-02 10:30:00,36.11,36.15,36.11,36.12,34212.0,33.1389,33.1756,33.1389,33.1481,34212.0
2015-06-02 10:35:00,36.12,36.22,36.12,36.2,44214.0,33.1481,33.2398,33.1481,33.2215,44214.0
2015-06-02 10:40:00,36.21,36.21,36.12,36.12,47329.0,33.2307,33.2307,33.1481,33.1481,47329.0
2015-06-02 10:45:00,36.13,36.15,36.12,36.12,20011.0,33.1572,33.1756,33.1481,33.1481,20011.0
2015-06-02 10:50:00,36.13,36.13,36.08,36.08,20434.0,33.1572,33.1572,33.1114,33.1114,20434.0
2015-06-02 10:55:00,36.08,36.08,36.04,36.04,15534.0,33.1114,33.1114,33.0746,33.0746,15534.0
2015-06-02 11:00:00,36.04,36.05,36.03,36.03,20986.0,33.0746,33.0838,33.0655,33.0655,20986.0
2015-06-02 11:05:00,36.03,36.08,36.01,36.08,32628.0,33.0655,33.1114,33.0471,33.1114,32628.0
2015-06-02 11:10:00,36.08,36.1,36.07,36.08,23026.0,33.1114,33.1297,33.1022,33.1114,23026.0
2015-06-02 11:15:00,36.08,36.09,36.05,36.07,17204.0,33.1114,33.1205,33.0838,33.1022,17204.0
2015-06-02 11:20:00,36.07,36.11,36.07,36.1,10818.0,33.1022,33.1389,33.1022,33.1297,10818.0
2015-06-02 11:25:00,36.1,36.12,36.1,36.1,29066.0,33.1297,33.1481,33.1297,33.1297,29066.0
2015-06-02 11:30:00,36.1,36.14,36.1,36.13,30050.0,33.1297,33.1664,33.1297,33.1572,30050.0
2015-06-02 11:35:00,36.13,36.15,36.12,36.13,18300.0,33.1572,33.1756,33.1481,33.1572,18300.0
2015-06-02 11:40:00,36.12,36.13,36.09,36.1,54684.0,33.1481,33.1572,33.1205,33.1297,54684.0
2015-06-02 11:45:00,36.1,36.1,36.09,36.1,9100.0,33.1297,33.1297,33.1205,33.1297,9100.0
2015-06-02 11:50:00,36.1,36.13,36.1,36.13,25600.0,33.1297,33.1572,33.1297,33.1572,25600.0
2015-06-02 11:55:00,36.13,36.13,36.09,36.1,24070.0,33.1572,33.1572,33.1205,33.1297,24070.0
2015-06-02 12:00:00,36.1,36.19,36.1,36.19,68463.0,33.1297,33.2123,33.1297,33.2123,68463.0
2015-06-02 12:05:00,36.18,36.23,36.18,36.21,34747.0,33.2031,33.249,33.2031,33.2307,34747.0
2015-06-02 12:10:00,36.22,36.22,36.19,36.19,14733.0,33.2398,33.2398,33.2123,33.2123,14733.0
2015-06-02 12:15:00,36.19,36.2,36.17,36.18,19259.0,33.2123,33.2215,33.194,33.2031,19259.0
2015-06-02 12:20:00,36.18,36.2,36.17,36.19,23194.0,33.2031,33.2215,33.194,33.2123,23194.0
2015-06-02 12:25:00,36.19,36.19,36.15,36.16,11048.0,33.2123,33.2123,33.1756,33.1848,11048.0
2015-06-02 12:30:00,36.16,36.19,36.15,36.17,29851.0,33.1848,33.2123,33.1756,33.194,29851.0
2015-06-02 12:35:00,36.18,36.2,36.17,36.2,15748.0,33.2031,33.2215,33.194,33.2215,15748.0
2015-06-02 12:40:00,36.19,36.2,36.18,36.19,13124.0,33.2123,33.2215,33.2031,33.2123,13124.0
2015-06-02 12:45:00,36.19,36.23,36.18,36.22,19875.0,33.2123,33.249,33.2031,33.2398,19875.0
2015-06-02 12:50:00,36.23,36.26,36.22,36.25,25189.0,33.249,33.2765,33.2398,33.2674,25189.0
2015-06-02 12:55:00,36.26,36.27,36.25,36.26,23138.0,33.2765,33.2857,33.2674,33.2765,23138.0
2015-06-02 13:00:00,36.26,36.28,36.26,36.27,7889.0,33.2765,33.2949,33.2765,33.2857,7889.0
2015-06-02 13:05:00,36.27,36.27,36.24,36.25,10800.0,33.2857,33.2857,33.2582,33.2674,10800.0
2015-06-02 13:10:00,36.25,36.25,36.22,36.22,6875.0,33.2674,33.2674,33.2398,33.2398,6875.0
2015-06-02 13:15:00,36.22,36.23,36.2,36.2,28090.0,33.2398,33.249,33.2215,33.2215,28090.0
2015-06-02 13:20:00,36.21,36.23,36.2,36.21,16993.0,33.2307,33.249,33.2215,33.2307,16993.0
2015-06-02 13:25:00,36.21,36.22,36.2,36.21,15400.0,33.2307,33.2398,33.2215,33.2307,15400.0
2015-06-02 13:30:00,36.2,36.22,36.2,36.21,12493.0,33.2215,33.2398,33.2215,33.2307,12493.0
2015-06-02 13:35:00,36.2,36.21,36.18,36.2,26111.0,33.2215,33.2307,33.2031,33.2215,26111.0
2015-06-02 13:40:00,36.19,36.22,36.19,36.22,9150.0,33.2123,33.2398,33.2123,33.2398,9150.0
2015-06-02 13:45:00,36.22,36.25,36.21,36.23,23512.0,33.2398,33.2674,33.2307,33.249,23512.0
2015-06-02 13:50:00,36.23,36.27,36.23,36.27,3700.0,33.249,33.2857,33.249,33.2857,3700.0
2015-06-02 13:55:00,36.27,36.28,36.26,36.27,32508.0,33.2857,33.2949,33.2765,33.2857,32508.0
2015-06-02 14:00:00,36.27,36.27,36.25,36.26,18853.0,33.2857,33.2857,33.2674,33.2765,18853.0
2015-06-02 14:05:00,36.26,36.28,36.25,36.25,15800.0,33.2765,33.2949,33.2674,33.2674,15800.0
2015-06-02 14:10:00,36.25,36.25,36.19,36.2,10778.0,33.2674,33.2674,33.2123,33.2215,10778.0
2015-06-02 14:15:00,36.19,36.19,36.15,36.16,11219.0,33.2123,33.2123,33.1756,33.1848,11219.0
2015-06-02 14:20:00,36.15,36.17,36.15,36.17,10800.0,33.1756,33.194,33.1756,33.194,10800.0
2015-06-02 14:25:00,36.18,36.18,36.17,36.17,7808.0,33.2031,33.2031,33.194,33.194,7808.0
2015-06-02 14:30:00,36.17,36.18,36.17,36.18,20674.0,33.194,33.2031,33.194,33.2031,20674.0
2015-06-02 14:35:00,36.18,36.18,36.15,36.15,25013.0,33.2031,33.2031,33.1756,33.1756,25013.0
2015-06-02 14:40:00,36.15,36.15,36.13,36.14,8400.0,33.1756,33.1756,33.1572,33.1664,8400.0
2015-06-02 14:45:00,36.13,36.14,36.12,36.13,14100.0,33.1572,33.1664,33.1481,33.1572,14100.0
2015-06-02 14:50:00,36.12,36.14,36.12,36.13,9100.0,33.1481,33.1664,33.1481,33.1572,9100.0
2015-06-02 14:55:00,36.14,36.16,36.13,36.16,17345.0,33.1664,33.1848,33.1572,33.1848,17345.0
2015-06-02 15:00:00,36.16,36.17,36.13,36.14,29480.0,33.1848,33.194,33.1572,33.1664,29480.0
2015-06-02 15:05:00,36.13,36.13,36.09,36.11,20205.0,33.1572,33.1572,33.1205,33.1389,20205.0
2015-06-02 15:10:00,36.11,36.14,36.1,36.11,33178.0,33.1389,33.1664,33.1297,33.1389,33178.0
2015-06-02 15:15:00,36.11,36.12,36.1,36.11,15472.0,33.1389,33.1481,33.1297,33.1389,15472.0
2015-06-02 15:20:00,36.11,36.12,36.09,36.09,16169.0,33.1389,33.1481,33.1205,33.1205,16169.0
2015-06-02 15:25:00,36.09,36.12,36.09,36.11,13857.0,33.1205,33.1481,33.1205,33.1389,13857.0
2015-06-02 15:30:00,36.1,36.12,36.09,36.12,143195.0,33.1297,33.1481,33.1205,33.1481,143195.0
2015-06-02 15:35:00,36.13,36.16,36.12,36.14,24804.0,33.1572,33.1848,33.1481,33.1664,24804.0
2015-06-02 15:40:00,36.14,36.15,36.13,36.13,22791.0,33.1664,33.1756,33.1572,33.1572,22791.0
2015-06-02 15:45:00,36.13,36.13,36.09,36.11,35964.0,33.1572,33.1572,33.1205,33.1389,35964.0
2015-06-02 15:50:00,36.1,36.12,36.1,36.11,29411.0,33.1297,33.1481,33.1297,33.1389,29411.0
2015-06-02 15:55:00,36.12,36.13,36.11,36.13,132746.0,33.1481,33.1572,33.1389,33.1572,132746.0
2015-06-03 09:30:00,36.27,36.27,35.92,35.92,154691.0,33.2857,33.2857,32.9645,32.9645,154691.0
2015-06-03 09:35:00,35.92,36.05,35.91,36.01,68202.0,32.9645,33.0838,32.9553,33.0471,68202.0
2015-06-03 09:40:00,36.0,36.19,35.99,36.18,67214.0,33.0379,33.2123,33.0288,33.2031,67214.0
2015-06-03 09:45:00,36.18,36.21,36.15,36.17,65794.0,33.2031,33.2307,33.1756,33.194,65794.0
2015-06-03 09:50:00,36.18,36.2,36.11,36.18,25579.0,33.2031,33.2215,33.1389,33.2031,25579.0
2015-06-03 09:55:00,36.18,36.24,36.18,36.23,26950.0,33.2031,33.2582,33.2031,33.249,26950.0
2015-06-03 10:00:00,36.23,36.26,36.18,36.23,152268.0,33.249,33.2765,33.2031,33.249,152268.0
2015-06-03 10:05:00,36.24,36.25,36.21,36.22,22839.0,33.2582,33.2674,33.2307,33.2398,22839.0
2015-06-03 10:10:00,36.23,36.3,36.23,36.29,321235.0,33.249,33.3133,33.249,33.3041,321235.0
2015-06-03 10:15:00,36.29,36.29,36.26,36.28,155859.0,33.3041,33.3041,33.2765,33.2949,155859.0
2015-06-03 10:20:00,36.29,36.36,36.28,36.33,31400.0,33.3041,33.3683,33.2949,33.3408,31400.0
2015-06-03 10:25:00,36.33,36.37,36.33,36.37,42786.0,33.3408,33.3775,33.3408,33.3775,42786.0
2015-06-03 10:30:00,36.37,36.44,36.37,36.4,63285.0,33.3775,33.4417,33.3775,33.405,63285.0
2015-06-03 10:35:00,36.39,36.4,36.37,36.39,11717.0,33.3959,33.405,33.3775,33.3959,11717.0
2015-06-03 10:40:00,36.39,36.41,36.37,36.4,30505.0,33.3959,33.4142,33.3775,33.405,30505.0
2015-06-03 10:45:00,36.4,36.45,36.4,36.45,7800.0,33.405,33.4509,33.405,33.4509,7800.0
2015-06-03 10:50:00,36.44,36.45,36.41,36.44,11938.0,33.4417,33.4509,33.4142,33.4417,11938.0
2015-06-03 10:55:00,36.43,36.44,36.41,36.41,7777.0,33.4326,33.4417,33.4142,33.4142,7777.0
2015-06-03 11:00:00,36.41,36.46,36.41,36.42,21803.0,33.4142,33.4601,33.4142,33.4234,21803.0
2015-06-03 11:05:00,36.43,36.43,36.4,36.41,23721.0,33.4326,33.4326,33.405,33.4142,23721.0
2015-06-03 11:10:00,36.41,36.45,36.41,36.45,24574.0,33.4142,33.4509,33.4142,33.4509,24574.0
2015-06-03 11:15:00,36.45,36.47,36.45,36.46,66429.0,33.4509,33.4693,33.4509,33.4601,66429.0
2015-06-03 11:20:00,36.46,36.49,36.46,36.46,27674.0,33.4601,33.4876,33.4601,33.4601,27674.0
2015-06-03 11:25:00,36.46,36.46,36.4,36.4,55295.0,33.4601,33.4601,33.405,33.405,55295.0
2015-06-03 11:30:00,36.4,36.43,36.4,36.43,12264.0,33.405,33.4326,33.405,33.4326,12264.0
2015-06-03 11:35:00,36.42,36.44,36.37,36.37,40247.0,33.4234,33.4417,33.3775,33.3775,40247.0
2015-06-03 11:40:00,36.37,36.37,36.33,36.35,22787.0,33.3775,33.3775,33.3408,33.3591,22787.0
2015-06-03 11:45:00,36.35,36.38,36.34,36.34,33354.0,33.3591,33.3867,33.35,33.35,33354.0
2015-06-03 11:50:00,36.34,36.34,36.31,36.33,21542.0,33.35,33.35,33.3224,33.3408,21542.0
2015-06-03 11:55:00,36.33,36.38,36.32,36.37,13658.0,33.3408,33.3867,33.3316,33.3775,13658.0
2015-06-03 12:00:00,36.37,36.38,36.35,36.35,19248.0,33.3775,33.3867,33.3591,33.3591,19248.0
2015-06-03 12:05:00,36.35,36.35,36.31,36.33,29814.0,33.3591,33.3591,33.3224,33.3408,29814.0
2015-06-03 12:10:00,36.34,36.35,36.29,36.3,47991.0,33.35,33.3591,33.3041,33.3133,47991.0
2015-06-03 12:15:00,36.3,36.33,36.29,36.3,10294.0,33.3133,33.3408,33.3041,33.3133,10294.0
2015-06-03 12:20:00,36.3,36.3,36.27,36.28,5940.0,33.3133,33.3133,33.2857,33.2949,5940.0
2015-06-03 12:25:00,36.27,36.29,36.25,36.29,45918.0,33.2857,33.3041,33.2674,33.3041,45918.0
2015-06-03 12:30:00,36.29,36.3,36.26,36.27,22007.0,33.3041,33.3133,33.2765,33.2857,22007.0
2015-06-03 12:35:00,36.27,36.31,36.27,36.31,21638.0,33.2857,33.3224,33.2857,33.3224,21638.0
2015-06-03 12:40:00,36.31,36.31,36.29,36.3,7253.0,33.3224,33.3224,33.3041,33.3133,7253.0
2015-06-03 12:45:00,36.3,36.31,36.27,36.3,18440.0,33.3133,33.3224,33.2857,33.3133,18440.0
2015-06-03 12:50:00,36.29,36.3,36.26,36.28,23728.0,33.3041,33.3133,33.2765,33.2949,23728.0
2015-06-03 12:55:00,36.28,36.32,36.26,36.31,14344.0,33.2949,33.3316,33.2765,33.3224,14344.0
2015-06-03 13:00:00,36.31,36.31,36.28,36.28,20258.0,33.3224,33.3224,33.2949,33.2949,20258.0
2015-06-03 13:05:00,36.29,36.31,36.28,36.29,9748.0,33.3041,33.3224,33.2949,33.3041,9748.0
2015-06-03 13:10:00,36.29,36.33,36.29,36.31,8831.0,33.3041,33.3408,33.3041,33.3224,8831.0
2015-06-03 13:15:00,36.31,36.32,36.3,36.31,2500.0,33.3224,33.3316,33.3133,33.3224,2500.0
2015-06-03 13:20:00,36.31,36.32,36.31,36.31,3400.0,33.3224,33.3316,33.3224,33.3224,3400.0
2015-06-03 13:25:00,36.31,36.32,36.31,36.31,3312.0,33.3224,33.3316,33.3224,33.3224,3312.0
2015-06-03 13:30:00,36.32,36.32,36.29,36.32,11158.0,33.3316,33.3316,33.3041,33.3316,11158.0
2015-06-03 13:35:00,36.32,36.33,36.31,36.31,3800.0,33.3316,33.3408,33.3224,33.3224,3800.0
2015-06-03 13:40:00,36.32,36.34,36.31,36.32,5472.0,33.3316,33.35,33.3224,33.3316,5472.0
2015-06-03 13:45:00,36.31,36.32,36.3,36.31,6243.0,33.3224,33.3316,33.3133,33.3224,6243.0
2015-06-03 13:50:00,36.31,36.34,36.31,36.33,9714.0,33.3224,33.35,33.3224,33.3408,9714.0
2015-06-03 13:55:00,36.34,36.34,36.32,36.34,3900.0,33.35,33.35,33.3316,33.35,3900.0
2015-06-03 14:00:00,36.34,36.37,36.34,36.36,20064.0,33.35,33.3775,33.35,33.3683,20064.0
2015-06-03 14:05:00,36.36,36.38,36.36,36.37,2850.0,33.3683,33.3867,33.3683,33.3775,2850.0
2015-06-03 14:10:00,36.37,36.38,36.36,36.36,3737.0,33.3775,33.3867,33.3683,33.3683,3737.0
2015-06-03 14:15:00,36.37,36.39,36.35,36.37,32391.0,33.3775,33.3959,33.3591,33.3775,32391.0
2015-06-03 14:20:00,36.37,36.38,36.37,36.38,5928.0,33.3775,33.3867,33.3775,33.3867,5928.0
2015-06-03 14:25:00,36.38,36.38,36.36,36.37,9610.0,33.3867,33.3867,33.3683,33.3775,9610.0
2015-06-03 14:30:00,36.37,36.39,36.36,36.38,28910.0,33.3775,33.3959,33.3683,33.3867,28910.0
2015-06-03 14:35:00,36.39,36.41,36.38,36.41,9091.0,33.3959,33.4142,33.3867,33.4142,9091.0
2015-06-03 14:40:00,36.41,36.44,36.41,36.44,10891.0,33.4142,33.4417,33.4142,33.4417,10891.0
2015-06-03 14:45:00,36.43,36.44,36.42,36.44,6537.0,33.4326,33.4417,33.4234,33.4417,6537.0
2015-06-03 14:50:00,36.43,36.44,36.41,36.41,5117.0,33.4326,33.4417,33.4142,33.4142,5117.0
2015-06-03 14:55:00,36.41,36.43,36.41,36.43,5119.0,33.4142,33.4326,33.4142,33.4326,5119.0
2015-06-03 15:00:00,36.43,36.43,36.4,36.4,7508.0,33.4326,33.4326,33.405,33.405,7508.0
2015-06-03 15:05:00,36.41,36.43,36.4,36.41,9036.0,33.4142,33.4326,33.405,33.4142,9036.0
2015-06-03 15:10:00,36.42,36.43,36.41,36.41,2000.0,33.4234,33.4326,33.4142,33.4142,2000.0
2015-06-03 15:15:00,36.41,36.41,36.38,36.39,15539.0,33.4142,33.4142,33.3867,33.3959,15539.0
2015-06-03 15:20:00,36.39,36.39,36.35,36.35,41663.0,33.3959,33.3959,33.3591,33.3591,41663.0
2015-06-03 15:25:00,36.36,36.37,36.34,36.35,36668.0,33.3683,33.3775,33.35,33.3591,36668.0
2015-06-03 15:30:00,36.35,36.36,36.34,36.36,32063.0,33.3591,33.3683,33.35,33.3683,32063.0
2015-06-03 15:35:00,36.36,36.39,36.35,36.38,32148.0,33.3683,33.3959,33.3591,33.3867,32148.0
2015-06-03 15:40:00,36.39,36.39,36.31,36.35,70618.0,33.3959,33.3959,33.3224,33.3591,70618.0
2015-06-03 15:45:00,36.34,36.37,36.34,36.36,162762.0,33.35,33.3775,33.35,33.3683,162762.0
2015-06-03 15:50:00,36.37,36.39,36.36,36.38,153356.0,33.3775,33.3959,33.3683,33.3867,153356.0
2015-06-03 15:55:00,36.38,36.39,36.37,36.38,268790.0,33.3867,33.3959,33.3775,33.3867,268790.0
2015-06-04 09:30:00,36.32,36.32,36.15,36.19,13837.0,33.3316,33.3316,33.1756,33.2123,13837.0
2015-06-04 09:35:00,36.14,36.19,36.07,36.18,44709.0,33.1664,33.2123,33.1022,33.2031,44709.0
2015-06-04 09:40:00,36.19,36.34,36.19,36.28,72286.0,33.2123,33.35,33.2123,33.2949,72286.0
2015-06-04 09:45:00,36.27,36.32,36.2,36.23,117425.0,33.2857,33.3316,33.2215,33.249,117425.0
2015-06-04 09:50:00,36.22,36.27,36.19,36.26,22807.0,33.2398,33.2857,33.2123,33.2765,22807.0
2015-06-04 09:55:00,36.26,36.27,36.24,36.25,16300.0,33.2765,33.2857,33.2582,33.2674,16300.0
2015-06-04 10:00:00,36.25,36.32,36.24,36.28,31476.0,33.2674,33.3316,33.2582,33.2949,31476.0
2015-06-04 10:05:00,36.28,36.31,36.24,36.25,35110.0,33.2949,33.3224,33.2582,33.2674,35110.0
2015-06-04 10:10:00,36.25,36.28,36.25,36.26,11729.0,33.2674,33.2949,33.2674,33.2765,11729.0
2015-06-04 10:15:00,36.25,36.25,36.23,36.25,17600.0,33.2674,33.2674,33.249,33.2674,17600.0
2015-06-04 10:20:00,36.25,36.28,36.22,36.22,14316.0,33.2674,33.2949,33.2398,33.2398,14316.0
2015-06-04 10:25:00,36.22,36.22,36.16,36.18,64516.0,33.2398,33.2398,33.1848,33.2031,64516.0
2015-06-04 10:30:00,36.17,36.17,36.13,36.15,18160.0,33.194,33.194,33.1572,33.1756,18160.0
2015-06-04 10:35:00,36.15,36.2,36.12,36.2,32280.0,33.1756,33.2215,33.1481,33.2215,32280.0
2015-06-04 10:40:00,36.2,36.24,36.2,36.23,13710.0,33.2215,33.2582,33.2215,33.249,13710.0
2015-06-04 10:45:00,36.23,36.23,36.19,36.23,19093.0,33.249,33.249,33.2123,33.249,19093.0
2015-06-04 10:50:00,36.23,36.24,36.22,36.23,7000.0,33.249,33.2582,33.2398,33.249,7000.0
2015-06-04 10:55:00,36.22,36.22,36.15,36.16,9445.0,33.2398,33.2398,33.1756,33.1848,9445.0
2015-06-04 11:00:00,36.15,36.17,36.13,36.15,4750.0,33.1756,33.194,33.1572,33.1756,4750.0
2015-06-04 11:05:00,36.15,36.15,36.1,36.15,14044.0,33.1756,33.1756,33.1297,33.1756,14044.0
2015-06-04 11:10:00,36.14,36.27,36.14,36.26,41925.0,33.1664,33.2857,33.1664,33.2765,41925.0
2015-06-04 11:15:00,36.26,36.26,36.22,36.22,9500.0,33.2765,33.2765,33.2398,33.2398,9500.0
2015-06-04 11:20:00,36.23,36.23,36.2,36.21,12703.0,33.249,33.249,33.2215,33.2307,12703.0
2015-06-04 11:25:00,36.21,36.24,36.2,36.22,12450.0,33.2307,33.2582,33.2215,33.2398,12450.0
2015-06-04 11:30:00,36.22,36.22,36.17,36.18,19069.0,33.2398,33.2398,33.194,33.2031,19069.0
2015-06-04 11:35:00,36.19,36.2,36.16,36.2,13117.0,33.2123,33.2215,33.1848,33.2215,13117.0
2015-06-04 11:40:00,36.2,36.24,36.19,36.19,17070.0,33.2215,33.2582,33.2123,33.2123,17070.0
2015-06-04 11:45:00,36.18,36.18,36.14,36.18,21931.0,33.2031,33.2031,33.1664,33.2031,21931.0
2015-06-04 11:50:00,36.19,36.22,36.19,36.21,4435.0,33.2123,33.2398,33.2123,33.2307,4435.0
2015-06-04 11:55:00,36.22,36.22,36.18,36.2,21365.0,33.2398,33.2398,33.2031,33.2215,21365.0
2015-06-04 12:00:00,36.2,36.21,36.19,36.2,6500.0,33.2215,33.2307,33.2123,33.2215,6500.0
2015-06-04 12:05:00,36.2,36.22,36.19,36.22,5600.0,33.2215,33.2398,33.2123,33.2398,5600.0
2015-06-04 12:10:00,36.21,36.21,36.18,36.2,16971.0,33.2307,33.2307,33.2031,33.2215,16971.0
2015-06-04 12:15:00,36.21,36.22,36.2,36.2,4327.0,33.2307,33.2398,33.2215,33.2215,4327.0
2015-06-04 12:20:00,36.2,36.2,36.16,36.17,7200.0,33.2215,33.2215,33.1848,33.194,7200.0
2015-06-04 12:25:00,36.17,36.19,36.17,36.18,6200.0,33.194,33.2123,33.194,33.2031,6200.0
2015-06-04 12:30:00,36.17,36.18,36.16,36.17,12010.0,33.194,33.2031,33.1848,33.194,12010.0
2015-06-04 12:35:00,36.17,36.18,36.17,36.17,3409.0,33.194,33.2031,33.194,33.194,3409.0
2015-06-04 12:40:00,36.16,36.16,36.15,36.15,16296.0,33.1848,33.1848,33.1756,33.1756,16296.0
2015-06-04 12:45:00,36.15,36.16,36.14,36.15,1775.0,33.1756,33.1848,33.1664,33.1756,1775.0
2015-06-04 12:50:00,36.14,36.14,36.12,36.13,1800.0,33.1664,33.1664,33.1481,33.1572,1800.0
2015-06-04 12:55:00,36.13,36.13,36.11,36.13,6356.0,33.1572,33.1572,33.1389,33.1572,6356.0
2015-06-04 13:00:00,36.12,36.12,36.1,36.1,9030.0,33.1481,33.1481,33.1297,33.1297,9030.0
2015-06-04 13:05:00,36.1,36.1,36.04,36.05,17817.0,33.1297,33.1297,33.0746,33.0838,17817.0
2015-06-04 13:10:00,36.05,36.06,36.04,36.04,15993.0,33.0838,33.093,33.0746,33.0746,15993.0
2015-06-04 13:15:00,36.04,36.04,35.94,35.95,36546.0,33.0746,33.0746,32.9829,32.9921,36546.0
2015-06-04 13:20:00,35.94,35.94,35.91,35.94,11305.0,32.9829,32.9829,32.9553,32.9829,11305.0
2015-06-04 13:25:00,35.94,35.95,35.92,35.95,6324.0,32.9829,32.9921,32.9645,32.9921,6324.0
2015-06-04 13:30:00,35.95,35.95,35.92,35.94,7596.0,32.9921,32.9921,32.9645,32.9829,7596.0
2015-06-04 13:35:00,35.93,35.95,35.92,35.94,5988.0,32.9737,32.9921,32.9645,32.9829,5988.0
2015-06-04 13:40:00,35.94,35.95,35.93,35.94,5150.0,32.9829,32.9921,32.9737,32.9829,5150.0
2015-06-04 13:45:00,35.94,35.94,35.87,35.87,26783.0,32.9829,32.9829,32.9186,32.9186,26783.0
2015-06-04 13:50:00,35.88,35.91,35.87,35.91,61836.0,32.9278,32.9553,32.9186,32.9553,61836.0
2015-06-04 13:55:00,35.9,35.92,35.89,35.92,58221.0,32.9462,32.9645,32.937,32.9645,58221.0
2015-06-04 14:00:00,35.91,35.93,35.89,35.93,31749.0,32.9553,32.9737,32.937,32.9737,31749.0
2015-06-04 14:05:00,35.93,35.93,35.91,35.92,21418.0,32.9737,32.9737,32.9553,32.9645,21418.0
2015-06-04 14:10:00,35.92,35.96,35.91,35.95,30008.0,32.9645,33.0012,32.9553,32.9921,30008.0
2015-06-04 14:15:00,35.96,35.96,35.93,35.94,21253.0,33.0012,33.0012,32.9737,32.9829,21253.0
2015-06-04 14:20:00,35.93,35.99,35.93,35.99,71696.0,32.9737,33.0288,32.9737,33.0288,71696.0
2015-06-04 14:25:00,35.99,35.99,35.97,35.98,16740.0,33.0288,33.0288,33.0104,33.0196,16740.0
2015-06-04 14:30:00,35.97,35.99,35.96,35.99,19183.0,33.0104,33.0288,33.0012,33.0288,19183.0
2015-06-04 14:35:00,35.98,35.99,35.97,35.99,32299.0,33.0196,33.0288,33.0104,33.0288,32299.0
2015-06-04 14:40:00,35.99,36.02,35.99,36.02,15931.0,33.0288,33.0563,33.0288,33.0563,15931.0
2015-06-04 14:45:00,36.01,36.01,35.98,36.0,12200.0,33.0471,33.0471,33.0196,33.0379,12200.0
2015-06-04 14:50:00,36.0,36.02,36.0,36.0,6052.0,33.0379,33.0563,33.0379,33.0379,6052.0
2015-06-04 14:55:00,36.0,36.01,35.98,36.0,4700.0,33.0379,33.0471,33.0196,33.0379,4700.0
2015-06-04 15:00:00,36.0,36.02,35.99,36.02,35456.0,33.0379,33.0563,33.0288,33.0563,35456.0
2015-06-04 15:05:00,36.01,36.02,35.98,35.99,21700.0,33.0471,33.0563,33.0196,33.0288,21700.0
2015-06-04 15:10:00,35.98,36.0,35.98,36.0,7253.0,33.0196,33.0379,33.0196,33.0379,7253.0
2015-06-04 15:15:00,36.0,36.0,35.95,35.97,41911.0,33.0379,33.0379,32.9921,33.0104,41911.0
2015-06-04 15:20:00,35.97,35.97,35.96,35.96,2480.0,33.0104,33.0104,33.0012,33.0012,2480.0
2015-06-04 15:25:00,35.96,35.98,35.95,35.96,44290.0,33.0012,33.0196,32.9921,33.0012,44290.0
2015-06-04 15:30:00,35.96,35.97,35.95,35.96,11010.0,33.0012,33.0104,32.9921,33.0012,11010.0
2015-06-04 15:35:00,35.96,35.96,35.94,35.95,11536.0,33.0012,33.0012,32.9829,32.9921,11536.0
2015-06-04 15:40:00,35.95,35.96,35.93,35.95,33623.0,32.9921,33.0012,32.9737,32.9921,33623.0
2015-06-04 15:45:00,35.95,35.95,35.93,35.94,45040.0,32.9921,32.9921,32.9737,32.9829,45040.0
2015-06-04 15:50:00,35.93,35.94,35.91,35.91,54921.0,32.9737,32.9829,32.9553,32.9553,54921.0
2015-06-04 15:55:00,35.91,35.94,35.91,35.93,177920.0,32.9553,32.9829,32.9553,32.9737,177920.0
2015-06-05 09:30:00,36.0,36.0,35.7,35.71,158679.0,33.0379,33.0379,32.7626,32.7718,158679.0
2015-06-05 09:35:00,35.7,35.79,35.66,35.7,72375.0,32.7626,32.8452,32.7259,32.7626,72375.0
2015-06-05 09:40:00,35.66,35.79,35.65,35.77,53342.0,32.7259,32.8452,32.7167,32.8269,53342.0
2015-06-05 09:45:00,35.76,35.83,35.76,35.82,20805.0,32.8177,32.8819,32.8177,32.8728,20805.0
2015-06-05 09:50:00,35.81,35.86,35.79,35.86,38447.0,32.8636,32.9095,32.8452,32.9095,38447.0
2015-06-05 09:55:00,35.84,35.85,35.8,35.82,12065.0,32.8911,32.9003,32.8544,32.8728,12065.0
2015-06-05 10:00:00,35.81,35.88,35.81,35.85,60590.0,32.8636,32.9278,32.8636,32.9003,60590.0
2015-06-05 10:05:00,35.85,35.85,35.8,35.81,26539.0,32.9003,32.9003,32.8544,32.8636,26539.0
2015-06-05 10:10:00,35.81,35.81,35.78,35.8,26808.0,32.8636,32.8636,32.836,32.8544,26808.0
2015-06-05 10:15:00,35.81,35.86,35.81,35.85,30058.0,32.8636,32.9095,32.8636,32.9003,30058.0
2015-06-05 10:20:00,35.86,35.92,35.86,35.92,19088.0,32.9095,32.9645,32.9095,32.9645,19088.0
2015-06-05 10:25:00,35.93,35.93,35.88,35.89,39328.0,32.9737,32.9737,32.9278,32.937,39328.0
2015-06-05 10:30:00,35.89,35.95,35.89,35.95,21538.0,32.937,32.9921,32.937,32.9921,21538.0
2015-06-05 10:35:00,35.94,35.98,35.94,35.97,30013.0,32.9829,33.0196,32.9829,33.0104,30013.0
2015-06-05 10:40:00,35.98,35.99,35.91,35.93,58210.0,33.0196,33.0288,32.9553,32.9737,58210.0
2015-06-05 10:45:00,35.92,35.92,35.84,35.86,47483.0,32.9645,32.9645,32.8911,32.9095,47483.0
2015-06-05 10:50:00,35.87,35.87,35.81,35.85,35204.0,32.9186,32.9186,32.8636,32.9003,35204.0
2015-06-05 10:55:00,35.85,35.94,35.85,35.92,33795.0,32.9003,32.9829,32.9003,32.9645,33795.0
2015-06-05 11:00:00,35.92,35.95,35.9,35.95,34934.0,32.9645,32.9921,32.9462,32.9921,34934.0
2015-06-05 11:05:00,35.94,35.97,35.92,35.95,275740.0,32.9829,33.0104,32.9645,32.9921,275740.0
2015-06-05 11:10:00,35.96,35.99,35.95,35.96,116595.0,33.0012,33.0288,32.9921,33.0012,116595.0
2015-06-05 11:15:00,35.95,35.97,35.93,35.97,18062.0,32.9921,33.0104,32.9737,33.0104,18062.0
2015-06-05 11:20:00,35.98,35.99,35.96,35.97,5400.0,33.0196,33.0288,33.0012,33.0104,5400.0
2015-06-05 11:25:00,35.96,35.99,35.94,35.98,12592.0,33.0012,33.0288,32.9829,33.0196,12592.0
2015-06-05 11:30:00,35.98,36.0,35.96,35.96,41135.0,33.0196,33.0379,33.0012,33.0012,41135.0
2015-06-05 11:35:00,35.97,35.97,35.95,35.95,17530.0,33.0104,33.0104,32.9921,32.9921,17530.0
2015-06-05 11:40:00,35.96,35.97,35.95,35.95,5900.0,33.0012,33.0104,32.9921,32.9921,5900.0
2015-06-05 11:45:00,35.94,35.96,35.92,35.95,8800.0,32.9829,33.0012,32.9645,32.9921,8800.0
2015-06-05 11:50:00,35.95,36.0,35.94,36.0,5001.0,32.9921,33.0379,32.9829,33.0379,5001.0
2015-06-05 11:55:00,36.01,36.04,35.99,36.04,5879.0,33.0471,33.0746,33.0288,33.0746,5879.0
2015-06-05 12:00:00,36.03,36.03,36.0,36.01,8355.0,33.0655,33.0655,33.0379,33.0471,8355.0
2015-06-05 12:05:00,36.01,36.02,36.0,36.02,4049.0,33.0471,33.0563,33.0379,33.0563,4049.0
2015-06-05 12:10:00,36.02,36.04,36.02,36.02,4850.0,33.0563,33.0746,33.0563,33.0563,4850.0
2015-06-05 12:15:00,36.02,36.02,36.0,36.01,3300.0,33.0563,33.0563,33.0379,33.0471,3300.0
2015-06-05 12:20:00,36.0,36.01,35.96,35.96,7104.0,33.0379,33.0471,33.0012,33.0012,7104.0
2015-06-05 12:25:00,35.97,35.98,35.95,35.96,9950.0,33.0104,33.0196,32.9921,33.0012,9950.0
2015-06-05 12:30:00,35.95,35.97,35.93,35.96,4650.0,32.9921,33.0104,32.9737,33.0012,4650.0
2015-06-05 12:35:00,35.96,35.96,35.94,35.95,35546.0,33.0012,33.0012,32.9829,32.9921,35546.0
2015-06-05 12:40:00,35.94,36.0,35.93,35.98,14538.0,32.9829,33.0379,32.9737,33.0196,14538.0
2015-06-05 12:45:00,35.98,35.99,35.97,35.99,2707.0,33.0196,33.0288,33.0104,33.0288,2707.0
2015-06-05 12:50:00,35.99,36.03,35.99,36.03,4233.0,33.0288,33.0655,33.0288,33.0655,4233.0
2015-06-05 12:55:00,36.03,36.05,36.02,36.05,24257.0,33.0655,33.0838,33.0563,33.0838,24257.0
2015-06-05 13:00:00,36.04,36.05,36.02,36.02,79193.0,33.0746,33.0838,33.0563,33.0563,79193.0
2015-06-05 13:05:00,36.02,36.03,36.0,36.01,208838.0,33.0563,33.0655,33.0379,33.0471,208838.0
2015-06-05 13:10:00,36.01,36.01,35.98,35.98,66943.0,33.0471,33.0471,33.0196,33.0196,66943.0
2015-06-05 13:15:00,35.98,36.01,35.97,36.01,50260.0,33.0196,33.0471,33.0104,33.0471,50260.0
2015-06-05 13:20:00,36.01,36.01,36.0,36.01,3617.0,33.0471,33.0471,33.0379,33.0471,3617.0
2015-06-05 13:25:00,36.01,36.03,35.98,36.02,32252.0,33.0471,33.0655,33.0196,33.0563,32252.0
2015-06-05 13:30:00,36.02,36.04,36.02,36.03,6028.0,33.0563,33.0746,33.0563,33.0655,6028.0
2015-06-05 13:35:00,36.03,36.03,36.0,36.01,8674.0,33.0655,33.0655,33.0379,33.0471,8674.0
2015-06-05 13:40:00,36.01,36.01,35.98,36.0,26234.0,33.0471,33.0471,33.0196,33.0379,26234.0
2015-06-05 13:45:00,36.0,36.0,35.98,35.98,20297.0,33.0379,33.0379,33.0196,33.0196,20297.0
2015-06-05 13:50:00,35.98,36.0,35.97,35.98,12432.0,33.0196,33.0379,33.0104,33.0196,12432.0
2015-06-05 13:55:00,35.99,36.0,35.98,35.99,10944.0,33.0288,33.0379,33.0196,33.0288,10944.0
2015-06-05 14:00:00,36.0,36.01,35.99,36.01,10742.0,33.0379,33.0471,33.0288,33.0471,10742.0
2015-06-05 14:05:00,36.01,36.02,36.01,36.01,5089.0,33.0471,33.0563,33.0471,33.0471,5089.0
2015-06-05 14:10:00,36.01,36.05,36.01,36.04,18573.0,33.0471,33.0838,33.0471,33.0746,18573.0
2015-06-05 14:15:00,36.04,36.05,36.02,36.05,5000.0,33.0746,33.0838,33.0563,33.0838,5000.0
2015-06-05 14:20:00,36.04,36.05,36.01,36.02,21416.0,33.0746,33.0838,33.0471,33.0563,21416.0
2015-06-05 14:25:00,36.02,36.03,36.02,36.03,14353.0,33.0563,33.0655,33.0563,33.0655,14353.0
2015-06-05 14:30:00,36.04,36.06,36.04,36.05,5229.0,33.0746,33.093,33.0746,33.0838,5229.0
2015-06-05 14:35:00,36.05,36.05,36.04,36.04,5445.0,33.0838,33.0838,33.0746,33.0746,5445.0
2015-06-05 14:40:00,36.03,36.04,36.02,36.03,6929.0,33.0655,33.0746,33.0563,33.0655,6929.0
2015-06-05 14:45:00,36.03,36.03,36.01,36.02,7500.0,33.0655,33.0655,33.0471,33.0563,7500.0
2015-06-05 14:50:00,36.03,36.1,36.03,36.09,8219.0,33.0655,33.1297,33.0655,33.1205,8219.0
2015-06-05 14:55:00,36.09,36.09,36.07,36.07,9056.0,33.1205,33.1205,33.1022,33.1022,9056.0
2015-06-05 15:00:00,36.08,36.1,36.07,36.07,10542.0,33.1114,33.1297,33.1022,33.1022,10542.0
2015-06-05 15:05:00,36.07,36.11,36.07,36.08,10445.0,33.1022,33.1389,33.1022,33.1114,10445.0
2015-06-05 15:10:00,36.09,36.09,36.07,36.08,4900.0,33.1205,33.1205,33.1022,33.1114,4900.0
2015-06-05 15:15:00,36.07,36.08,36.04,36.05,6835.0,33.1022,33.1114,33.0746,33.0838,6835.0
2015-06-05 15:20:00,36.04,36.05,36.02,36.03,18767.0,33.0746,33.0838,33.0563,33.0655,18767.0
2015-06-05 15:25:00,36.03,36.04,36.02,36.02,6853.0,33.0655,33.0746,33.0563,33.0563,6853.0
2015-06-05 15:30:00,36.02,36.05,36.02,36.04,28095.0,33.0563,33.0838,33.0563,33.0746,28095.0
2015-06-05 15:35:00,36.03,36.03,35.99,36.0,25044.0,33.0655,33.0655,33.0288,33.0379,25044.0
2015-06-05 15:40:00,35.99,36.01,35.98,36.0,33242.0,33.0288,33.0471,33.0196,33.0379,33242.0
2015-06-05 15:45:00,36.0,36.04,35.99,36.03,20140.0,33.0379,33.0746,33.0288,33.0655,20140.0
2015-06-05 15:50:00,36.03,36.04,36.02,36.04,29733.0,33.0655,33.0746,33.0563,33.0746,29733.0
2015-06-05 15:55:00,36.04,36.06,36.03,36.05,170284.0,33.0746,33.093,33.0655,33.0838,170284.0
2015-06-08 09:30:00,36.05,36.06,35.96,35.98,28579.0,33.0838,33.093,33.0012,33.0196,28579.0
2015-06-08 09:35:00,35.98,35.99,35.9,35.93,32641.0,33.0196,33.0288,32.9462,32.9737,32641.0
2015-06-08 09:40:00,35.92,36.04,35.92,35.96,33001.0,32.9645,33.0746,32.9645,33.0012,33001.0
2015-06-08 09:45:00,35.95,36.04,35.95,36.0,20727.0,32.9921,33.0746,32.9921,33.0379,20727.0
2015-06-08 09:50:00,35.99,35.99,35.92,35.95,32628.0,33.0288,33.0288,32.9645,32.9921,32628.0
2015-06-08 09:55:00,35.95,35.97,35.95,35.95,15294.0,32.9921,33.0104,32.9921,32.9921,15294.0
2015-06-08 10:00:00,35.95,35.99,35.92,35.99,17525.0,32.9921,33.0288,32.9645,33.0288,17525.0
2015-06-08 10:05:00,35.99,36.01,35.99,36.01,27009.0,33.0288,33.0471,33.0288,33.0471,27009.0
2015-06-08 10:10:00,36.0,36.03,35.99,36.02,23778.0,33.0379,33.0655,33.0288,33.0563,23778.0
2015-06-08 10:15:00,36.02,36.03,36.01,36.01,47642.0,33.0563,33.0655,33.0471,33.0471,47642.0
2015-06-08 10:20:00,36.01,36.03,35.99,36.02,25476.0,33.0471,33.0655,33.0288,33.0563,25476.0
2015-06-08 10:25:00,36.01,36.01,35.99,36.01,8200.0,33.0471,33.0471,33.0288,33.0471,8200.0
2015-06-08 10:30:00,36.01,36.01,35.97,36.0,13213.0,33.0471,33.0471,33.0104,33.0379,13213.0
2015-06-08 10:35:00,36.0,36.03,35.99,36.0,5798.0,33.0379,33.0655,33.0288,33.0379,5798.0
2015-06-08 10:40:00,36.0,36.03,35.98,35.98,29010.0,33.0379,33.0655,33.0196,33.0196,29010.0
2015-06-08 10:45:00,35.98,35.98,35.95,35.98,13908.0,33.0196,33.0196,32.9921,33.0196,13908.0
2015-06-08 10:50:00,35.99,35.99,35.95,35.96,5400.0,33.0288,33.0288,32.9921,33.0012,5400.0
2015-06-08 10:55:00,35.97,35.99,35.96,35.96,8655.0,33.0104,33.0288,33.0012,33.0012,8655.0
2015-06-08 11:00:00,35.97,35.97,35.94,35.96,6400.0,33.0104,33.0104,32.9829,33.0012,6400.0
2015-06-08 11:05:00,35.95,35.95,35.91,35.95,29363.0,32.9921,32.9921,32.9553,32.9921,29363.0
2015-06-08 11:10:00,35.95,35.96,35.92,35.93,18965.0,32.9921,33.0012,32.9645,32.9737,18965.0
2015-06-08 11:15:00,35.93,35.93,35.92,35.92,2401.0,32.9737,32.9737,32.9645,32.9645,2401.0
2015-06-08 11:20:00,35.93,35.94,35.91,35.91,12324.0,32.9737,32.9829,32.9553,32.9553,12324.0
2015-06-08 11:25:00,35.92,35.93,35.88,35.88,7284.0,32.9645,32.9737,32.9278,32.9278,7284.0
2015-06-08 11:30:00,35.86,35.87,35.86,35.86,2400.0,32.9095,32.9186,32.9095,32.9095,2400.0
2015-06-08 11:35:00,35.86,35.87,35.85,35.87,14728.0,32.9095,32.9186,32.9003,32.9186,14728.0
2015-06-08 11:40:00,35.86,35.87,35.84,35.86,7755.0,32.9095,32.9186,32.8911,32.9095,7755.0
2015-06-08 11:45:00,35.86,35.86,35.84,35.85,18471.0,32.9095,32.9095,32.8911,32.9003,18471.0
2015-06-08 11:50:00,35.86,35.86,35.83,35.84,4900.0,32.9095,32.9095,32.8819,32.8911,4900.0
2015-06-08 11:55:00,35.83,35.85,35.82,35.85,2500.0,32.8819,32.9003,32.8728,32.9003,2500.0
2015-06-08 12:00:00,35.85,35.85,35.84,35.85,2900.0,32.9003,32.9003,32.8911,32.9003,2900.0
2015-06-08 12:05:00,35.84,35.85,35.84,35.84,5104.0,32.8911,32.9003,32.8911,32.8911,5104.0
2015-06-08 12:10:00,35.85,35.86,35.84,35.84,4650.0,32.9003,32.9095,32.8911,32.8911,4650.0
2015-06-08 12:15:00,35.84,35.87,35.84,35.87,4974.0,32.8911,32.9186,32.8911,32.9186,4974.0
2015-06-08 12:20:00,35.87,35.87,35.86,35.87,4605.0,32.9186,32.9186,32.9095,32.9186,4605.0
2015-06-08 12:25:00,35.87,35.9,35.86,35.9,4300.0,32.9186,32.9462,32.9095,32.9462,4300.0
2015-06-08 12:30:00,35.89,35.9,35.88,35.88,3728.0,32.937,32.9462,32.9278,32.9278,3728.0
2015-06-08 12:35:00,35.88,35.9,35.88,35.9,8647.0,32.9278,32.9462,32.9278,32.9462,8647.0
2015-06-08 12:40:00,35.9,35.9,35.89,35.89,3423.0,32.9462,32.9462,32.937,32.937,3423.0
2015-06-08 12:45:00,35.89,35.89,35.88,35.88,5671.0,32.937,32.937,32.9278,32.9278,5671.0
2015-06-08 12:50:00,35.89,35.91,35.89,35.91,2222.0,32.937,32.9553,32.937,32.9553,2222.0
2015-06-08 12:55:00,35.9,35.91,35.87,35.87,37692.0,32.9462,32.9553,32.9186,32.9186,37692.0
2015-06-08 13:00:00,35.87,35.88,35.87,35.87,2400.0,32.9186,32.9278,32.9186,32.9186,2400.0
2015-06-08 13:05:00,35.87,35.89,35.87,35.89,6370.0,32.9186,32.937,32.9186,32.937,6370.0
2015-06-08 13:10:00,35.9,35.9,35.89,35.89,2500.0,32.9462,32.9462,32.937,32.937,2500.0
2015-06-08 13:15:00,35.89,35.89,35.88,35.89,1500.0,32.937,32.937,32.9278,32.937,1500.0
2015-06-08 13:20:00,35.9,35.91,35.89,35.89,1300.0,32.9462,32.9553,32.937,32.937,1300.0
2015-06-08 13:25:00,35.89,35.89,35.87,35.88,1900.0,32.937,32.937,32.9186,32.9278,1900.0
2015-06-08 13:30:00,35.87,35.88,35.84,35.84,7000.0,32.9186,32.9278,32.8911,32.8911,7000.0
2015-06-08 13:35:00,35.84,35.84,35.83,35.83,8656.0,32.8911,32.8911,32.8819,32.8819,8656.0
2015-06-08 13:40:00,35.84,35.85,35.83,35.84,7926.0,32.8911,32.9003,32.8819,32.8911,7926.0
2015-06-08 13:45:00,35.85,35.86,35.84,35.86,9204.0,32.9003,32.9095,32.8911,32.9095,9204.0
2015-06-08 13:50:00,35.85,35.88,35.85,35.87,8512.0,32.9003,32.9278,32.9003,32.9186,8512.0
2015-06-08 13:55:00,35.86,35.89,35.86,35.89,1450.0,32.9095,32.937,32.9095,32.937,1450.0
2015-06-08 14:00:00,35.89,35.89,35.85,35.87,5268.0,32.937,32.937,32.9003,32.9186,5268.0
2015-06-08 14:05:00,35.86,35.86,35.83,35.83,4704.0,32.9095,32.9095,32.8819,32.8819,4704.0
2015-06-08 14:10:00,35.83,35.84,35.83,35.84,3965.0,32.8819,32.8911,32.8819,32.8911,3965.0
2015-06-08 14:15:00,35.83,35.84,35.81,35.83,9957.0,32.8819,32.8911,32.8636,32.8819,9957.0
2015-06-08 14:20:00,35.83,35.85,35.83,35.84,8015.0,32.8819,32.9003,32.8819,32.8911,8015.0
2015-06-08 14:25:00,35.85,35.87,35.84,35.87,18609.0,32.9003,32.9186,32.8911,32.9186,18609.0
2015-06-08 14:30:00,35.88,35.91,35.87,35.91,19236.0,32.9278,32.9553,32.9186,32.9553,19236.0
2015-06-08 14:35:00,35.92,35.94,35.92,35.93,4800.0,32.9645,32.9829,32.9645,32.9737,4800.0
2015-06-08 14:40:00,35.93,35.95,35.93,35.94,8110.0,32.9737,32.9921,32.9737,32.9829,8110.0
2015-06-08 14:45:00,35.95,35.95,35.93,35.94,500.0,32.9921,32.9921,32.9737,32.9829,500.0
2015-06-08 14:50:00,35.94,35.97,35.92,35.94,17707.0,32.9829,33.0104,32.9645,32.9829,17707.0
2015-06-08 14:55:00,35.94,35.94,35.94,35.94,3283.0,32.9829,32.9829,32.9829,32.9829,3283.0
2015-06-08 15:00:00,35.94,35.94,35.89,35.9,4923.0,32.9829,32.9829,32.937,32.9462,4923.0
2015-06-08 15:05:00,35.9,35.91,35.89,35.9,13235.0,32.9462,32.9553,32.937,32.9462,13235.0
2015-06-08 15:10:00,35.9,35.9,35.88,35.89,7881.0,32.9462,32.9462,32.9278,32.937,7881.0
2015-06-08 15:15:00,35.89,35.89,35.87,35.87,3281.0,32.937,32.937,32.9186,32.9186,3281.0
2015-06-08 15:20:00,35.87,35.89,35.86,35.86,12676.0,32.9186,32.937,32.9095,32.9095,12676.0
2015-06-08 15:25:00,35.86,35.87,35.85,35.86,6302.0,32.9095,32.9186,32.9003,32.9095,6302.0
2015-06-08 15:30:00,35.85,35.86,35.84,35.86,15955.0,32.9003,32.9095,32.8911,32.9095,15955.0
2015-06-08 15:35:00,35.85,35.85,35.83,35.83,23538.0,32.9003,32.9003,32.8819,32.8819,23538.0
2015-06-08 15:40:00,35.83,35.84,35.83,35.83,24862.0,32.8819,32.8911,32.8819,32.8819,24862.0
2015-06-08 15:45:00,35.83,35.84,35.82,35.83,16874.0,32.8819,32.8911,32.8728,32.8819,16874.0
2015-06-08 15:50:00,35.82,35.83,35.8,35.8,24982.0,32.8728,32.8819,32.8544,32.8544,24982.0
2015-06-08 15:55:00,35.8,35.81,35.77,35.77,319413.0,32.8544,32.8636,32.8269,32.8269,319413.0
2015-06-09 09:30:00,35.62,35.85,35.61,35.82,54102.0,32.6892,32.9003,32.68,32.8728,54102.0
2015-06-09 09:35:00,35.8,35.86,35.75,35.75,40070.0,32.8544,32.9095,32.8085,32.8085,40070.0
2015-06-09 09:40:00,35.75,35.81,35.71,35.76,32949.0,32.8085,32.8636,32.7718,32.8177,32949.0
2015-06-09 09:45:00,35.75,35.79,35.73,35.78,59443.0,32.8085,32.8452,32.7902,32.836,59443.0
2015-06-09 09:50:00,35.78,35.78,35.73,35.76,43758.0,32.836,32.836,32.7902,32.8177,43758.0
2015-06-09 09:55:00,35.76,35.77,35.71,35.73,25015.0,32.8177,32.8269,32.7718,32.7902,25015.0
2015-06-09 10:00:00,35.72,35.73,35.64,35.64,48425.0,32.781,32.7902,32.7076,32.7076,48425.0
2015-06-09 10:05:00,35.64,35.67,35.61,35.67,43079.0,32.7076,32.7351,32.68,32.7351,43079.0
2015-06-09 10:10:00,35.68,35.69,35.63,35.63,33998.0,32.7443,32.7534,32.6984,32.6984,33998.0
2015-06-09 10:15:00,35.64,35.64,35.56,35.56,33631.0,32.7076,32.7076,32.6341,32.6341,33631.0
2015-06-09 10:20:00,35.57,35.57,35.51,35.51,98983.0,32.6433,32.6433,32.5883,32.5883,98983.0
2015-06-09 10:25:00,35.51,35.51,35.45,35.45,26636.0,32.5883,32.5883,32.5332,32.5332,26636.0
2015-06-09 10:30:00,35.45,35.46,35.38,35.43,251100.0,32.5332,32.5424,32.469,32.5148,251100.0
2015-06-09 10:35:00,35.43,35.49,35.42,35.48,86680.0,32.5148,32.5699,32.5057,32.5607,86680.0
2015-06-09 10:40:00,35.48,35.51,35.48,35.49,18873.0,32.5607,32.5883,32.5607,32.5699,18873.0
2015-06-09 10:45:00,35.48,35.5,35.47,35.5,11700.0,32.5607,32.5791,32.5515,32.5791,11700.0
2015-06-09 10:50:00,35.5,35.52,35.5,35.52,17683.0,32.5791,32.5974,32.5791,32.5974,17683.0
2015-06-09 10:55:00,35.52,35.54,35.48,35.54,21337.0,32.5974,32.6158,32.5607,32.6158,21337.0
2015-06-09 11:00:00,35.54,35.6,35.54,35.58,37853.0,32.6158,32.6709,32.6158,32.6525,37853.0
2015-06-09 11:05:00,35.58,35.6,35.57,35.58,12808.0,32.6525,32.6709,32.6433,32.6525,12808.0
2015-06-09 11:10:00,35.58,35.63,35.57,35.63,7600.0,32.6525,32.6984,32.6433,32.6984,7600.0
2015-06-09 11:15:00,35.64,35.64,35.6,35.63,21100.0,32.7076,32.7076,32.6709,32.6984,21100.0
2015-06-09 11:20:00,35.63,35.65,35.61,35.62,25394.0,32.6984,32.7167,32.68,32.6892,25394.0
2015-06-09 11:25:00,35.62,35.64,35.62,35.63,9576.0,32.6892,32.7076,32.6892,32.6984,9576.0
2015-06-09 11:30:00,35.63,35.71,35.63,35.68,27566.0,32.6984,32.7718,32.6984,32.7443,27566.0
2015-06-09 11:35:00,35.69,35.72,35.68,35.72,8263.0,32.7534,32.781,32.7443,32.781,8263.0
2015-06-09 11:40:00,35.72,35.74,35.7,35.73,16138.0,32.781,32.7993,32.7626,32.7902,16138.0
2015-06-09 11:45:00,35.72,35.74,35.69,35.69,31023.0,32.781,32.7993,32.7534,32.7534,31023.0
2015-06-09 11:50:00,35.7,35.7,35.68,35.69,4700.0,32.7626,32.7626,32.7443,32.7534,4700.0
2015-06-09 11:55:00,35.69,35.7,35.67,35.7,6000.0,32.7534,32.7626,32.7351,32.7626,6000.0
2015-06-09 12:00:00,35.7,35.71,35.66,35.68,12294.0,32.7626,32.7718,32.7259,32.7443,12294.0
2015-06-09 12:05:00,35.68,35.68,35.66,35.67,6008.0,32.7443,32.7443,32.7259,32.7351,6008.0
2015-06-09 12:10:00,35.68,35.68,35.65,35.66,12787.0,32.7443,32.7443,32.7167,32.7259,12787.0
2015-06-09 12:15:00,35.66,35.67,35.62,35.63,15468.0,32.7259,32.7351,32.6892,32.6984,15468.0
2015-06-09 12:20:00,35.63,35.66,35.62,35.66,10230.0,32.6984,32.7259,32.6892,32.7259,10230.0
2015-06-09 12:25:00,35.65,35.67,35.64,35.67,17990.0,32.7167,32.7351,32.7076,32.7351,17990.0
2015-06-09 12:30:00,35.67,35.67,35.64,35.64,5900.0,32.7351,32.7351,32.7076,32.7076,5900.0
2015-06-09 12:35:00,35.65,35.67,35.63,35.66,17176.0,32.7167,32.7351,32.6984,32.7259,17176.0
2015-06-09 12:40:00,35.66,35.68,35.66,35.68,7908.0,32.7259,32.7443,32.7259,32.7443,7908.0
2015-06-09 12:45:00,35.67,35.67,35.66,35.66,13273.0,32.7351,32.7351,32.7259,32.7259,13273.0
2015-06-09 12:50:00,35.66,35.67,35.65,35.67,12974.0,32.7259,32.7351,32.7167,32.7351,12974.0
2015-06-09 12:55:00,35.67,35.7,35.67,35.69,58692.0,32.7351,32.7626,32.7351,32.7534,58692.0
2015-06-09 13:00:00,35.69,35.73,35.69,35.72,30182.0,32.7534,32.7902,32.7534,32.781,30182.0
2015-06-09 13:05:00,35.71,35.72,35.7,35.72,11766.0,32.7718,32.781,32.7626,32.781,11766.0
2015-06-09 13:10:00,35.72,35.73,35.71,35.72,8092.0,32.781,32.7902,32.7718,32.781,8092.0
2015-06-09 13:15:00,35.72,35.72,35.7,35.7,11038.0,32.781,32.781,32.7626,32.7626,11038.0
2015-06-09 13:20:00,35.71,35.73,35.7,35.7,23737.0,32.7718,32.7902,32.7626,32.7626,23737.0
2015-06-09 13:25:00,35.71,35.71,35.69,35.7,15217.0,32.7718,32.7718,32.7534,32.7626,15217.0
2015-06-09 13:30:00,35.71,35.72,35.7,35.71,10712.0,32.7718,32.781,32.7626,32.7718,10712.0
2015-06-09 13:35:00,35.7,35.71,35.69,35.7,11765.0,32.7626,32.7718,32.7534,32.7626,11765.0
2015-06-09 13:40:00,35.7,35.7,35.68,35.68,12559.0,32.7626,32.7626,32.7443,32.7443,12559.0
2015-06-09 13:45:00,35.68,35.69,35.67,35.68,14834.0,32.7443,32.7534,32.7351,32.7443,14834.0
2015-06-09 13:50:00,35.68,35.69,35.68,35.69,9131.0,32.7443,32.7534,32.7443,32.7534,9131.0
2015-06-09 13:55:00,35.68,35.69,35.68,35.68,5930.0,32.7443,32.7534,32.7443,32.7443,5930.0
2015-06-09 14:00:00,35.69,35.72,35.68,35.71,12200.0,32.7534,32.781,32.7443,32.7718,12200.0
2015-06-09 14:05:00,35.71,35.71,35.7,35.7,8442.0,32.7718,32.7718,32.7626,32.7626,8442.0
2015-06-09 14:10:00,35.7,35.7,35.67,35.68,24669.0,32.7626,32.7626,32.7351,32.7443,24669.0
2015-06-09 14:15:00,35.68,35.69,35.67,35.69,13636.0,32.7443,32.7534,32.7351,32.7534,13636.0
2015-06-09 14:20:00,35.69,35.7,35.68,35.7,5750.0,32.7534,32.7626,32.7443,32.7626,5750.0
2015-06-09 14:25:00,35.69,35.7,35.69,35.69,10508.0,32.7534,32.7626,32.7534,32.7534,10508.0
2015-06-09 14:30:00,35.69,35.71,35.69,35.7,12118.0,32.7534,32.7718,32.7534,32.7626,12118.0
2015-06-09 14:35:00,35.71,35.73,35.7,35.72,18509.0,32.7718,32.7902,32.7626,32.781,18509.0
2015-06-09 14:40:00,35.72,35.72,35.71,35.71,15026.0,32.781,32.781,32.7718,32.7718,15026.0
2015-06-09 14:45:00,35.72,35.72,35.71,35.71,6052.0,32.781,32.781,32.7718,32.7718,6052.0
2015-06-09 14:50:00,35.71,35.72,35.68,35.69,79632.0,32.7718,32.781,32.7443,32.7534,79632.0
2015-06-09 14:55:00,35.68,35.7,35.68,35.7,12400.0,32.7443,32.7626,32.7443,32.7626,12400.0
2015-06-09 15:00:00,35.69,35.7,35.68,35.68,33806.0,32.7534,32.7626,32.7443,32.7443,33806.0
2015-06-09 15:05:00,35.69,35.69,35.67,35.67,21560.0,32.7534,32.7534,32.7351,32.7351,21560.0
2015-06-09 15:10:00,35.67,35.67,35.66,35.66,15223.0,32.7351,32.7351,32.7259,32.7259,15223.0
2015-06-09 15:15:00,35.66,35.68,35.65,35.68,15742.0,32.7259,32.7443,32.7167,32.7443,15742.0
2015-06-09 15:20:00,35.67,35.68,35.64,35.65,34649.0,32.7351,32.7443,32.7076,32.7167,34649.0
2015-06-09 15:25:00,35.65,35.66,35.62,35.63,23898.0,32.7167,32.7259,32.6892,32.6984,23898.0
2015-06-09 15:30:00,35.63,35.63,35.61,35.62,11262.0,32.6984,32.6984,32.68,32.6892,11262.0
2015-06-09 15:35:00,35.61,35.64,35.6,35.63,13760.0,32.68,32.7076,32.6709,32.6984,13760.0
2015-06-09 15:40:00,35.64,35.65,35.63,35.65,68268.0,32.7076,32.7167,32.6984,32.7167,68268.0
2015-06-09 15:45:00,35.65,35.65,35.64,35.65,26661.0,32.7167,32.7167,32.7076,32.7167,26661.0
2015-06-09 15:50:00,35.65,35.67,35.64,35.66,51473.0,32.7167,32.7351,32.7076,32.7259,51473.0
2015-06-09 15:55:00,35.67,35.69,35.66,35.67,203892.0,32.7351,32.7534,32.7259,32.7351,203892.0
2015-06-10 09:30:00,35.76,35.92,35.71,35.88,71109.0,32.8177,32.9645,32.7718,32.9278,71109.0
2015-06-10 09:35:00,35.89,35.9,35.79,35.85,252616.0,32.937,32.9462,32.8452,32.9003,252616.0
2015-06-10 09:40:00,35.88,35.92,35.84,35.9,18933.0,32.9278,32.9645,32.8911,32.9462,18933.0
2015-06-10 09:45:00,35.91,35.98,35.91,35.94,24602.0,32.9553,33.0196,32.9553,32.9829,24602.0
2015-06-10 09:50:00,35.95,36.0,35.95,35.98,11034.0,32.9921,33.0379,32.9921,33.0196,11034.0
2015-06-10 09:55:00,35.98,36.0,35.94,35.97,38027.0,33.0196,33.0379,32.9829,33.0104,38027.0
2015-06-10 10:00:00,35.97,35.99,35.95,35.95,23333.0,33.0104,33.0288,32.9921,32.9921,23333.0
2015-06-10 10:05:00,35.96,36.01,35.95,35.98,30472.0,33.0012,33.0471,32.9921,33.0196,30472.0
2015-06-10 10:10:00,35.97,35.98,35.92,35.93,13725.0,33.0104,33.0196,32.9645,32.9737,13725.0
2015-06-10 10:15:00,35.93,35.96,35.92,35.95,15810.0,32.9737,33.0012,32.9645,32.9921,15810.0
2015-06-10 10:20:00,35.95,36.0,35.94,36.0,33725.0,32.9921,33.0379,32.9829,33.0379,33725.0
2015-06-10 10:25:00,36.0,36.01,35.96,35.98,23289.0,33.0379,33.0471,33.0012,33.0196,23289.0
2015-06-10 10:30:00,35.98,36.05,35.98,36.05,38041.0,33.0196,33.0838,33.0196,33.0838,38041.0
2015-06-10 10:35:00,36.05,36.11,36.05,36.07,65196.0,33.0838,33.1389,33.0838,33.1022,65196.0
2015-06-10 10:40:00,36.07,36.12,36.07,36.09,53804.0,33.1022,33.1481,33.1022,33.1205,53804.0
2015-06-10 10:45:00,36.09,36.13,36.09,36.12,10842.0,33.1205,33.1572,33.1205,33.1481,10842.0
2015-06-10 10:50:00,36.13,36.13,36.1,36.12,19572.0,33.1572,33.1572,33.1297,33.1481,19572.0
2015-06-10 10:55:00,36.12,36.18,36.11,36.18,50241.0,33.1481,33.2031,33.1389,33.2031,50241.0
2015-06-10 11:00:00,36.18,36.21,36.16,36.16,29307.0,33.2031,33.2307,33.1848,33.1848,29307.0
2015-06-10 11:05:00,36.15,36.19,36.14,36.18,11895.0,33.1756,33.2123,33.1664,33.2031,11895.0
2015-06-10 11:10:00,36.18,36.28,36.15,36.25,70159.0,33.2031,33.2949,33.1756,33.2674,70159.0
2015-06-10 11:15:00,36.24,36.28,36.19,36.2,40476.0,33.2582,33.2949,33.2123,33.2215,40476.0
2015-06-10 11:20:00,36.2,36.2,36.18,36.19,13010.0,33.2215,33.2215,33.2031,33.2123,13010.0
2015-06-10 11:25:00,36.19,36.26,36.17,36.26,36471.0,33.2123,33.2765,33.194,33.2765,36471.0
2015-06-10 11:30:00,36.26,36.28,36.25,36.26,22715.0,33.2765,33.2949,33.2674,33.2765,22715.0
2015-06-10 11:35:00,36.26,36.27,36.22,36.23,13796.0,33.2765,33.2857,33.2398,33.249,13796.0
2015-06-10 11:40:00,36.24,36.27,36.24,36.26,6708.0,33.2582,33.2857,33.2582,33.2765,6708.0
2015-06-10 11:45:00,36.25,36.28,36.25,36.26,6961.0,33.2674,33.2949,33.2674,33.2765,6961.0
2015-06-10 11:50:00,36.25,36.26,36.22,36.22,7906.0,33.2674,33.2765,33.2398,33.2398,7906.0
2015-06-10 11:55:00,36.23,36.24,36.21,36.24,14383.0,33.249,33.2582,33.2307,33.2582,14383.0
2015-06-10 12:00:00,36.23,36.27,36.23,36.27,7286.0,33.249,33.2857,33.249,33.2857,7286.0
2015-06-10 12:05:00,36.26,36.27,36.24,36.26,8084.0,33.2765,33.2857,33.2582,33.2765,8084.0
2015-06-10 12:10:00,36.26,36.26,36.25,36.26,6255.0,33.2765,33.2765,33.2674,33.2765,6255.0
2015-06-10 12:15:00,36.26,36.26,36.22,36.25,27156.0,33.2765,33.2765,33.2398,33.2674,27156.0
2015-06-10 12:20:00,36.25,36.27,36.22,36.25,263692.0,33.2674,33.2857,33.2398,33.2674,263692.0
2015-06-10 12:25:00,36.24,36.25,36.24,36.25,3776.0,33.2582,33.2674,33.2582,33.2674,3776.0
2015-06-10 12:30:00,36.25,36.25,36.22,36.25,55093.0,33.2674,33.2674,33.2398,33.2674,55093.0
2015-06-10 12:35:00,36.24,36.25,36.21,36.22,5720.0,33.2582,33.2674,33.2307,33.2398,5720.0
2015-06-10 12:40:00,36.22,36.23,36.21,36.21,3949.0,33.2398,33.249,33.2307,33.2307,3949.0
2015-06-10 12:45:00,36.21,36.21,36.2,36.2,700.0,33.2307,33.2307,33.2215,33.2215,700.0
2015-06-10 12:50:00,36.21,36.22,36.2,36.21,13400.0,33.2307,33.2398,33.2215,33.2307,13400.0
2015-06-10 12:55:00,36.21,36.22,36.19,36.2,8727.0,33.2307,33.2398,33.2123,33.2215,8727.0
2015-06-10 13:00:00,36.2,36.21,36.2,36.21,7525.0,33.2215,33.2307,33.2215,33.2307,7525.0
2015-06-10 13:05:00,36.21,36.21,36.18,36.19,1400.0,33.2307,33.2307,33.2031,33.2123,1400.0
2015-06-10 13:10:00,36.19,36.2,36.19,36.19,6222.0,33.2123,33.2215,33.2123,33.2123,6222.0
2015-06-10 13:15:00,36.19,36.19,36.16,36.16,6700.0,33.2123,33.2123,33.1848,33.1848,6700.0
2015-06-10 13:20:00,36.17,36.18,36.16,36.17,22192.0,33.194,33.2031,33.1848,33.194,22192.0
2015-06-10 13:25:00,36.17,36.18,36.16,36.16,7241.0,33.194,33.2031,33.1848,33.1848,7241.0
2015-06-10 13:30:00,36.16,36.17,36.14,36.16,11615.0,33.1848,33.194,33.1664,33.1848,11615.0
2015-06-10 13:35:00,36.16,36.17,36.15,36.15,1276.0,33.1848,33.194,33.1756,33.1756,1276.0
2015-06-10 13:40:00,36.15,36.15,36.11,36.11,7226.0,33.1756,33.1756,33.1389,33.1389,7226.0
2015-06-10 13:45:00,36.11,36.11,36.09,36.11,6850.0,33.1389,33.1389,33.1205,33.1389,6850.0
2015-06-10 13:50:00,36.1,36.13,36.1,36.11,4350.0,33.1297,33.1572,33.1297,33.1389,4350.0
2015-06-10 13:55:00,36.11,36.12,36.11,36.12,2306.0,33.1389,33.1481,33.1389,33.1481,2306.0
2015-06-10 14:00:00,36.12,36.15,36.12,36.15,20574.0,33.1481,33.1756,33.1481,33.1756,20574.0
2015-06-10 14:05:00,36.14,36.17,36.14,36.15,6400.0,33.1664,33.194,33.1664,33.1756,6400.0
2015-06-10 14:10:00,36.14,36.15,36.13,36.15,7749.0,33.1664,33.1756,33.1572,33.1756,7749.0
2015-06-10 14:15:00,36.16,36.17,36.15,36.17,5616.0,33.1848,33.194,33.1756,33.194,5616.0
2015-06-10 14:20:00,36.17,36.18,36.17,36.18,18163.0,33.194,33.2031,33.194,33.2031,18163.0
2015-06-10 14:25:00,36.17,36.18,36.16,36.17,14470.0,33.194,33.2031,33.1848,33.194,14470.0
2015-06-10 14:30:00,36.17,36.18,36.17,36.17,10700.0,33.194,33.2031,33.194,33.194,10700.0
2015-06-10 14:35:00,36.16,36.17,36.16,36.16,2350.0,33.1848,33.194,33.1848,33.1848,2350.0
2015-06-10 14:40:00,36.16,36.18,36.16,36.18,16735.0,33.1848,33.2031,33.1848,33.2031,16735.0
2015-06-10 14:45:00,36.18,36.2,36.17,36.18,9729.0,33.2031,33.2215,33.194,33.2031,9729.0
2015-06-10 14:50:00,36.18,36.2,36.17,36.2,21630.0,33.2031,33.2215,33.194,33.2215,21630.0
2015-06-10 14:55:00,36.21,36.22,36.21,36.21,681.0,33.2307,33.2398,33.2307,33.2307,681.0
2015-06-10 15:00:00,36.21,36.22,36.2,36.2,5541.0,33.2307,33.2398,33.2215,33.2215,5541.0
2015-06-10 15:05:00,36.2,36.21,36.19,36.2,2246.0,33.2215,33.2307,33.2123,33.2215,2246.0
2015-06-10 15:10:00,36.19,36.19,36.17,36.17,14991.0,33.2123,33.2123,33.194,33.194,14991.0
2015-06-10 15:15:00,36.17,36.19,36.16,36.19,17271.0,33.194,33.2123,33.1848,33.2123,17271.0
2015-06-10 15:20:00,36.19,36.19,36.18,36.18,5700.0,33.2123,33.2123,33.2031,33.2031,5700.0
2015-06-10 15:25:00,36.18,36.19,36.18,36.18,9586.0,33.2031,33.2123,33.2031,33.2031,9586.0
2015-06-10 15:30:00,36.18,36.19,36.17,36.19,67789.0,33.2031,33.2123,33.194,33.2123,67789.0
2015-06-10 15:35:00,36.2,36.2,36.19,36.2,25772.0,33.2215,33.2215,33.2123,33.2215,25772.0
2015-06-10 15:40:00,36.19,36.22,36.19,36.22,16534.0,33.2123,33.2398,33.2123,33.2398,16534.0
2015-06-10 15:45:00,36.22,36.25,36.22,36.24,37153.0,33.2398,33.2674,33.2398,33.2582,37153.0
2015-06-10 15:50:00,36.25,36.26,36.22,36.23,171746.0,33.2674,33.2765,33.2398,33.249,171746.0
2015-06-10 15:55:00,36.22,36.24,36.22,36.23,248362.0,33.2398,33.2582,33.2398,33.249,248362.0
2015-06-11 09:30:00,36.38,36.47,36.3,36.46,39340.0,33.3867,33.4693,33.3133,33.4601,39340.0
2015-06-11 09:35:00,36.45,36.57,36.45,36.57,152455.0,33.4509,33.561,33.4509,33.561,152455.0
2015-06-11 09:40:00,36.57,36.57,36.49,36.54,45749.0,33.561,33.561,33.4876,33.5335,45749.0
2015-06-11 09:45:00,36.54,36.58,36.52,36.56,34070.0,33.5335,33.5702,33.5152,33.5519,34070.0
2015-06-11 09:50:00,36.57,36.63,36.57,36.61,76251.0,33.561,33.6161,33.561,33.5977,76251.0
2015-06-11 09:55:00,36.62,36.62,36.58,36.6,24650.0,33.6069,33.6069,33.5702,33.5886,24650.0
2015-06-11 10:00:00,36.61,36.7,36.61,36.7,218283.0,33.5977,33.6803,33.5977,33.6803,218283.0
2015-06-11 10:05:00,36.69,36.72,36.68,36.71,59621.0,33.6712,33.6987,33.662,33.6895,59621.0
2015-06-11 10:10:00,36.72,36.73,36.68,36.71,60862.0,33.6987,33.7079,33.662,33.6895,60862.0
2015-06-11 10:15:00,36.71,36.75,36.71,36.73,214091.0,33.6895,33.7262,33.6895,33.7079,214091.0
2015-06-11 10:20:00,36.74,36.74,36.67,36.67,22069.0,33.7171,33.7171,33.6528,33.6528,22069.0
2015-06-11 10:25:00,36.66,36.67,36.64,36.65,19535.0,33.6436,33.6528,33.6253,33.6345,19535.0
2015-06-11 10:30:00,36.64,36.64,36.57,36.6,57117.0,33.6253,33.6253,33.561,33.5886,57117.0
2015-06-11 10:35:00,36.6,36.6,36.52,36.53,44895.0,33.5886,33.5886,33.5152,33.5243,44895.0
2015-06-11 10:40:00,36.54,36.63,36.54,36.61,46336.0,33.5335,33.6161,33.5335,33.5977,46336.0
2015-06-11 10:45:00,36.61,36.67,36.6,36.65,55974.0,33.5977,33.6528,33.5886,33.6345,55974.0
2015-06-11 10:50:00,36.65,36.65,36.59,36.59,18358.0,33.6345,33.6345,33.5794,33.5794,18358.0
2015-06-11 10:55:00,36.59,36.6,36.56,36.56,20558.0,33.5794,33.5886,33.5519,33.5519,20558.0
2015-06-11 11:00:00,36.56,36.57,36.55,36.56,18617.0,33.5519,33.561,33.5427,33.5519,18617.0
2015-06-11 11:05:00,36.55,36.61,36.55,36.61,130307.0,33.5427,33.5977,33.5427,33.5977,130307.0
2015-06-11 11:10:00,36.61,36.61,36.57,36.57,40876.0,33.5977,33.5977,33.561,33.561,40876.0
2015-06-11 11:15:00,36.56,36.57,36.54,36.55,6100.0,33.5519,33.561,33.5335,33.5427,6100.0
2015-06-11 11:20:00,36.54,36.55,36.54,36.54,9400.0,33.5335,33.5427,33.5335,33.5335,9400.0
2015-06-11 11:25:00,36.55,36.56,36.55,36.56,14258.0,33.5427,33.5519,33.5427,33.5519,14258.0
2015-06-11 11:30:00,36.56,36.57,36.55,36.56,25747.0,33.5519,33.561,33.5427,33.5519,25747.0
2015-06-11 11:35:00,36.56,36.58,36.55,36.56,19550.0,33.5519,33.5702,33.5427,33.5519,19550.0
2015-06-11 11:40:00,36.56,36.56,36.53,36.53,19438.0,33.5519,33.5519,33.5243,33.5243,19438.0
2015-06-11 11:45:00,36.52,36.54,36.51,36.52,35532.0,33.5152,33.5335,33.506,33.5152,35532.0
2015-06-11 11:50:00,36.53,36.54,36.53,36.54,16877.0,33.5243,33.5335,33.5243,33.5335,16877.0
2015-06-11 11:55:00,36.53,36.54,36.5,36.5,10803.0,33.5243,33.5335,33.4968,33.4968,10803.0
2015-06-11 12:00:00,36.5,36.5,36.48,36.5,11791.0,33.4968,33.4968,33.4784,33.4968,11791.0
2015-06-11 12:05:00,36.49,36.49,36.47,36.47,8963.0,33.4876,33.4876,33.4693,33.4693,8963.0
2015-06-11 12:10:00,36.46,36.48,36.46,36.47,17179.0,33.4601,33.4784,33.4601,33.4693,17179.0
2015-06-11 12:15:00,36.46,36.46,36.46,36.46,3553.0,33.4601,33.4601,33.4601,33.4601,3553.0
2015-06-11 12:20:00,36.47,36.47,36.45,36.45,8891.0,33.4693,33.4693,33.4509,33.4509,8891.0
2015-06-11 12:25:00,36.45,36.46,36.44,36.46,17598.0,33.4509,33.4601,33.4417,33.4601,17598.0
2015-06-11 12:30:00,36.45,36.46,36.45,36.45,8922.0,33.4509,33.4601,33.4509,33.4509,8922.0
2015-06-11 12:35:00,36.45,36.46,36.44,36.46,3840.0,33.4509,33.4601,33.4417,33.4601,3840.0
2015-06-11 12:40:00,36.46,36.47,36.45,36.45,16200.0,33.4601,33.4693,33.4509,33.4509,16200.0
2015-06-11 12:45:00,36.45,36.45,36.42,36.42,17400.0,33.4509,33.4509,33.4234,33.4234,17400.0
2015-06-11 12:50:00,36.42,36.44,36.42,36.43,10500.0,33.4234,33.4417,33.4234,33.4326,10500.0
2015-06-11 12:55:00,36.43,36.44,36.43,36.44,1200.0,33.4326,33.4417,33.4326,33.4417,1200.0
2015-06-11 13:00:00,36.44,36.44,36.42,36.43,10658.0,33.4417,33.4417,33.4234,33.4326,10658.0
2015-06-11 13:05:00,36.42,36.43,36.42,36.43,1961.0,33.4234,33.4326,33.4234,33.4326,1961.0
2015-06-11 13:10:00,36.43,36.44,36.42,36.42,18719.0,33.4326,33.4417,33.4234,33.4234,18719.0
2015-06-11 13:15:00,36.43,36.44,36.43,36.44,2827.0,33.4326,33.4417,33.4326,33.4417,2827.0
2015-06-11 13:20:00,36.44,36.44,36.42,36.42,16442.0,33.4417,33.4417,33.4234,33.4234,16442.0
2015-06-11 13:25:00,36.42,36.46,36.42,36.45,10565.0,33.4234,33.4601,33.4234,33.4509,10565.0
2015-06-11 13:30:00,36.46,36.47,36.45,36.45,11222.0,33.4601,33.4693,33.4509,33.4509,11222.0
2015-06-11 13:35:00,36.46,36.46,36.44,36.44,3400.0,33.4601,33.4601,33.4417,33.4417,3400.0
2015-06-11 13:40:00,36.45,36.46,36.44,36.44,11796.0,33.4509,33.4601,33.4417,33.4417,11796.0
2015-06-11 13:45:00,36.45,36.47,36.44,36.45,21556.0,33.4509,33.4693,33.4417,33.4509,21556.0
2015-06-11 13:50:00,36.45,36.45,36.44,36.44,1300.0,33.4509,33.4509,33.4417,33.4417,1300.0
2015-06-11 13:55:00,36.44,36.45,36.44,36.45,2700.0,33.4417,33.4509,33.4417,33.4509,2700.0
2015-06-11 14:00:00,36.45,36.45,36.44,36.45,9062.0,33.4509,33.4509,33.4417,33.4509,9062.0
2015-06-11 14:05:00,36.45,36.45,36.42,36.44,33152.0,33.4509,33.4509,33.4234,33.4417,33152.0
2015-06-11 14:10:00,36.45,36.46,36.44,36.44,11768.0,33.4509,33.4601,33.4417,33.4417,11768.0
2015-06-11 14:15:00,36.44,36.45,36.44,36.44,1490.0,33.4417,33.4509,33.4417,33.4417,1490.0
2015-06-11 14:20:00,36.45,36.45,36.44,36.44,4900.0,33.4509,33.4509,33.4417,33.4417,4900.0
2015-06-11 14:25:00,36.44,36.45,36.43,36.44,12226.0,33.4417,33.4509,33.4326,33.4417,12226.0
2015-06-11 14:30:00,36.43,36.44,36.42,36.42,18739.0,33.4326,33.4417,33.4234,33.4234,18739.0
2015-06-11 14:35:00,36.42,36.43,36.42,36.42,2900.0,33.4234,33.4326,33.4234,33.4234,2900.0
2015-06-11 14:40:00,36.42,36.43,36.42,36.42,11293.0,33.4234,33.4326,33.4234,33.4234,11293.0
2015-06-11 14:45:00,36.43,36.43,36.41,36.43,12300.0,33.4326,33.4326,33.4142,33.4326,12300.0
2015-06-11 14:50:00,36.42,36.43,36.41,36.41,9800.0,33.4234,33.4326,33.4142,33.4142,9800.0
2015-06-11 14:55:00,36.4,36.41,36.4,36.41,26607.0,33.405,33.4142,33.405,33.4142,26607.0
2015-06-11 15:00:00,36.41,36.42,36.41,36.41,7103.0,33.4142,33.4234,33.4142,33.4142,7103.0
2015-06-11 15:05:00,36.41,36.42,36.4,36.4,13388.0,33.4142,33.4234,33.405,33.405,13388.0
2015-06-11 15:10:00,36.4,36.4,36.39,36.39,6513.0,33.405,33.405,33.3959,33.3959,6513.0
2015-06-11 15:15:00,36.39,36.39,36.36,36.37,18268.0,33.3959,33.3959,33.3683,33.3775,18268.0
2015-06-11 15:20:00,36.37,36.37,36.36,36.37,2189.0,33.3775,33.3775,33.3683,33.3775,2189.0
2015-06-11 15:25:00,36.36,36.37,36.36,36.37,19546.0,33.3683,33.3775,33.3683,33.3775,19546.0
2015-06-11 15:30:00,36.37,36.39,36.36,36.38,19394.0,33.3775,33.3959,33.3683,33.3867,19394.0
2015-06-11 15:35:00,36.39,36.39,36.37,36.37,17063.0,33.3959,33.3959,33.3775,33.3775,17063.0
2015-06-11 15:40:00,36.37,36.38,36.35,36.36,63456.0,33.3775,33.3867,33.3591,33.3683,63456.0
2015-06-11 15:45:00,36.36,36.37,36.36,36.37,30704.0,33.3683,33.3775,33.3683,33.3775,30704.0
2015-06-11 15:50:00,36.37,36.38,36.36,36.38,84159.0,33.3775,33.3867,33.3683,33.3867,84159.0
2015-06-11 15:55:00,36.38,36.41,36.38,36.41,142780.0,33.3867,33.4142,33.3867,33.4142,142780.0
2015-06-12 09:30:00,36.35,36.38,36.25,36.32,16386.0,33.3591,33.3867,33.2674,33.3316,16386.0
2015-06-12 09:35:00,36.33,36.39,36.29,36.29,8100.0,33.3408,33.3959,33.3041,33.3041,8100.0
2015-06-12 09:40:00,36.28,36.36,36.26,36.31,55845.0,33.2949,33.3683,33.2765,33.3224,55845.0
2015-06-12 09:45:00,36.31,36.4,36.3,36.38,17062.0,33.3224,33.405,33.3133,33.3867,17062.0
2015-06-12 09:50:00,36.38,36.43,36.34,36.38,63939.0,33.3867,33.4326,33.35,33.3867,63939.0
2015-06-12 09:55:00,36.4,36.43,36.38,36.38,12876.0,33.405,33.4326,33.3867,33.3867,12876.0
2015-06-12 10:00:00,36.41,36.47,36.38,36.45,37364.0,33.4142,33.4693,33.3867,33.4509,37364.0
2015-06-12 10:05:00,36.46,36.47,36.4,36.43,16460.0,33.4601,33.4693,33.405,33.4326,16460.0
2015-06-12 10:10:00,36.43,36.44,36.39,36.39,16467.0,33.4326,33.4417,33.3959,33.3959,16467.0
2015-06-12 10:15:00,36.39,36.41,36.37,36.37,14572.0,33.3959,33.4142,33.3775,33.3775,14572.0
2015-06-12 10:20:00,36.37,36.42,36.35,36.41,26346.0,33.3775,33.4234,33.3591,33.4142,26346.0
2015-06-12 10:25:00,36.42,36.51,36.42,36.5,138893.0,33.4234,33.506,33.4234,33.4968,138893.0
2015-06-12 10:30:00,36.5,36.5,36.4,36.41,38318.0,33.4968,33.4968,33.405,33.4142,38318.0
2015-06-12 10:35:00,36.41,36.41,36.36,36.4,31241.0,33.4142,33.4142,33.3683,33.405,31241.0
2015-06-12 10:40:00,36.41,36.42,36.39,36.39,11600.0,33.4142,33.4234,33.3959,33.3959,11600.0
2015-06-12 10:45:00,36.4,36.41,36.36,36.36,5750.0,33.405,33.4142,33.3683,33.3683,5750.0
2015-06-12 10:50:00,36.37,36.39,36.37,36.38,7250.0,33.3775,33.3959,33.3775,33.3867,7250.0
2015-06-12 10:55:00,36.38,36.38,36.33,36.35,15911.0,33.3867,33.3867,33.3408,33.3591,15911.0
2015-06-12 11:00:00,36.33,36.36,36.32,36.35,18974.0,33.3408,33.3683,33.3316,33.3591,18974.0
2015-06-12 11:05:00,36.35,36.37,36.35,36.37,3050.0,33.3591,33.3775,33.3591,33.3775,3050.0
2015-06-12 11:10:00,36.37,36.43,36.36,36.43,15901.0,33.3775,33.4326,33.3683,33.4326,15901.0
2015-06-12 11:15:00,36.43,36.44,36.41,36.44,24654.0,33.4326,33.4417,33.4142,33.4417,24654.0
2015-06-12 11:20:00,36.44,36.46,36.44,36.46,6900.0,33.4417,33.4601,33.4417,33.4601,6900.0
2015-06-12 11:25:00,36.46,36.57,36.46,36.55,138584.0,33.4601,33.561,33.4601,33.5427,138584.0
2015-06-12 11:30:00,36.55,36.56,36.54,36.55,2925.0,33.5427,33.5519,33.5335,33.5427,2925.0
2015-06-12 11:35:00,36.54,36.55,36.52,36.55,12233.0,33.5335,33.5427,33.5152,33.5427,12233.0
2015-06-12 11:40:00,36.55,36.55,36.53,36.54,9921.0,33.5427,33.5427,33.5243,33.5335,9921.0
2015-06-12 11:45:00,36.53,36.54,36.52,36.52,4400.0,33.5243,33.5335,33.5152,33.5152,4400.0
2015-06-12 11:50:00,36.52,36.54,36.52,36.53,2663.0,33.5152,33.5335,33.5152,33.5243,2663.0
2015-06-12 11:55:00,36.53,36.54,36.49,36.49,15727.0,33.5243,33.5335,33.4876,33.4876,15727.0
2015-06-12 12:00:00,36.5,36.51,36.48,36.49,9655.0,33.4968,33.506,33.4784,33.4876,9655.0
2015-06-12 12:05:00,36.5,36.52,36.47,36.49,36852.0,33.4968,33.5152,33.4693,33.4876,36852.0
2015-06-12 12:10:00,36.48,36.48,36.46,36.47,16260.0,33.4784,33.4784,33.4601,33.4693,16260.0
2015-06-12 12:15:00,36.47,36.48,36.47,36.48,7650.0,33.4693,33.4784,33.4693,33.4784,7650.0
2015-06-12 12:20:00,36.47,36.49,36.47,36.48,27666.0,33.4693,33.4876,33.4693,33.4784,27666.0
2015-06-12 12:25:00,36.48,36.51,36.48,36.51,93510.0,33.4784,33.506,33.4784,33.506,93510.0
2015-06-12 12:30:00,36.51,36.51,36.5,36.51,43919.0,33.506,33.506,33.4968,33.506,43919.0
2015-06-12 12:35:00,36.51,36.52,36.5,36.51,47281.0,33.506,33.5152,33.4968,33.506,47281.0
2015-06-12 12:40:00,36.5,36.51,36.47,36.49,33988.0,33.4968,33.506,33.4693,33.4876,33988.0
2015-06-12 12:45:00,36.48,36.5,36.48,36.5,49729.0,33.4784,33.4968,33.4784,33.4968,49729.0
2015-06-12 12:50:00,36.5,36.51,36.5,36.5,116940.0,33.4968,33.506,33.4968,33.4968,116940.0
2015-06-12 12:55:00,36.51,36.51,36.49,36.5,16762.0,33.506,33.506,33.4876,33.4968,16762.0
2015-06-12 13:00:00,36.49,36.5,36.48,36.5,75188.0,33.4876,33.4968,33.4784,33.4968,75188.0
2015-06-12 13:05:00,36.49,36.53,36.49,36.52,93049.0,33.4876,33.5243,33.4876,33.5152,93049.0
2015-06-12 13:10:00,36.51,36.54,36.51,36.54,36974.0,33.506,33.5335,33.506,33.5335,36974.0
2015-06-12 13:15:00,36.54,36.55,36.54,36.54,11563.0,33.5335,33.5427,33.5335,33.5335,11563.0
2015-06-12 13:20:00,36.55,36.56,36.54,36.55,10646.0,33.5427,33.5519,33.5335,33.5427,10646.0
2015-06-12 13:25:00,36.56,36.56,36.54,36.54,43996.0,33.5519,33.5519,33.5335,33.5335,43996.0
2015-06-12 13:30:00,36.55,36.56,36.54,36.56,11197.0,33.5427,33.5519,33.5335,33.5519,11197.0
2015-06-12 13:35:00,36.55,36.56,36.55,36.55,18508.0,33.5427,33.5519,33.5427,33.5427,18508.0
2015-06-12 13:40:00,36.55,36.55,36.51,36.51,27703.0,33.5427,33.5427,33.506,33.506,27703.0
2015-06-12 13:45:00,36.5,36.5,36.47,36.48,14757.0,33.4968,33.4968,33.4693,33.4784,14757.0
2015-06-12 13:50:00,36.48,36.48,36.47,36.47,7700.0,33.4784,33.4784,33.4693,33.4693,7700.0
2015-06-12 13:55:00,36.48,36.49,36.47,36.48,21365.0,33.4784,33.4876,33.4693,33.4784,21365.0
2015-06-12 14:00:00,36.49,36.49,36.48,36.49,18245.0,33.4876,33.4876,33.4784,33.4876,18245.0
2015-06-12 14:05:00,36.48,36.49,36.46,36.47,46370.0,33.4784,33.4876,33.4601,33.4693,46370.0
2015-06-12 14:10:00,36.47,36.47,36.46,36.46,2846.0,33.4693,33.4693,33.4601,33.4601,2846.0
2015-06-12 14:15:00,36.47,36.47,36.46,36.47,6247.0,33.4693,33.4693,33.4601,33.4693,6247.0
2015-06-12 14:20:00,36.46,36.46,36.44,36.45,6531.0,33.4601,33.4601,33.4417,33.4509,6531.0
2015-06-12 14:25:00,36.45,36.46,36.44,36.46,26925.0,33.4509,33.4601,33.4417,33.4601,26925.0
2015-06-12 14:30:00,36.45,36.46,36.43,36.44,14204.0,33.4509,33.4601,33.4326,33.4417,14204.0
2015-06-12 14:35:00,36.43,36.44,36.42,36.44,6885.0,33.4326,33.4417,33.4234,33.4417,6885.0
2015-06-12 14:40:00,36.44,36.45,36.43,36.45,30272.0,33.4417,33.4509,33.4326,33.4509,30272.0
2015-06-12 14:45:00,36.45,36.48,36.45,36.48,20822.0,33.4509,33.4784,33.4509,33.4784,20822.0
2015-06-12 14:50:00,36.48,36.48,36.46,36.47,16587.0,33.4784,33.4784,33.4601,33.4693,16587.0
2015-06-12 14:55:00,36.47,36.47,36.43,36.44,20748.0,33.4693,33.4693,33.4326,33.4417,20748.0
2015-06-12 15:00:00,36.44,36.45,36.44,36.45,20625.0,33.4417,33.4509,33.4417,33.4509,20625.0
2015-06-12 15:05:00,36.45,36.46,36.45,36.46,17313.0,33.4509,33.4601,33.4509,33.4601,17313.0
2015-06-12 15:10:00,36.46,36.47,36.46,36.47,26125.0,33.4601,33.4693,33.4601,33.4693,26125.0
2015-06-12 15:15:00,36.47,36.47,36.45,36.45,23303.0,33.4693,33.4693,33.4509,33.4509,23303.0
2015-06-12 15:20:00,36.45,36.48,36.45,36.48,44558.0,33.4509,33.4784,33.4509,33.4784,44558.0
2015-06-12 15:25:00,36.48,36.49,36.47,36.48,42371.0,33.4784,33.4876,33.4693,33.4784,42371.0
2015-06-12 15:30:00,36.49,36.5,36.48,36.48,44356.0,33.4876,33.4968,33.4784,33.4784,44356.0
2015-06-12 15:35:00,36.49,36.49,36.48,36.49,21379.0,33.4876,33.4876,33.4784,33.4876,21379.0
2015-06-12 15:40:00,36.48,36.49,36.48,36.49,55508.0,33.4784,33.4876,33.4784,33.4876,55508.0
2015-06-12 15:45:00,36.48,36.5,36.48,36.49,50092.0,33.4784,33.4968,33.4784,33.4876,50092.0
2015-06-12 15:50:00,36.49,36.5,36.49,36.5,89466.0,33.4876,33.4968,33.4876,33.4968,89466.0
2015-06-12 15:55:00,36.5,36.5,36.47,36.47,378131.0,33.4968,33.4968,33.4693,33.4693,378131.0
2015-06-15 09:30:00,36.37,36.53,36.28,36.51,149495.0,33.3775,33.5243,33.2949,33.506,149495.0
2015-06-15 09:35:00,36.51,36.57,36.46,36.56,102901.0,33.506,33.561,33.4601,33.5519,102901.0
2015-06-15 09:40:00,36.54,36.63,36.47,36.47,175747.0,33.5335,33.6161,33.4693,33.4693,175747.0
2015-06-15 09:45:00,36.47,36.48,36.33,36.34,41506.0,33.4693,33.4784,33.3408,33.35,41506.0
2015-06-15 09:50:00,36.33,36.33,36.26,36.31,102856.0,33.3408,33.3408,33.2765,33.3224,102856.0
2015-06-15 09:55:00,36.31,36.33,36.31,36.33,118111.0,33.3224,33.3408,33.3224,33.3408,118111.0
2015-06-15 10:00:00,36.34,36.53,36.33,36.52,413464.0,33.35,33.5243,33.3408,33.5152,413464.0
2015-06-15 10:05:00,36.53,36.53,36.43,36.45,67548.0,33.5243,33.5243,33.4326,33.4509,67548.0
2015-06-15 10:10:00,36.45,36.51,36.43,36.44,112335.0,33.4509,33.506,33.4326,33.4417,112335.0
2015-06-15 10:15:00,36.44,36.45,36.42,36.43,26922.0,33.4417,33.4509,33.4234,33.4326,26922.0
2015-06-15 10:20:00,36.43,36.44,36.4,36.4,32719.0,33.4326,33.4417,33.405,33.405,32719.0
2015-06-15 10:25:00,36.4,36.45,36.39,36.45,17622.0,33.405,33.4509,33.3959,33.4509,17622.0
2015-06-15 10:30:00,36.44,36.44,36.39,36.42,35770.0,33.4417,33.4417,33.3959,33.4234,35770.0
2015-06-15 10:35:00,36.42,36.47,36.42,36.45,123253.0,33.4234,33.4693,33.4234,33.4509,123253.0
2015-06-15 10:40:00,36.44,36.45,36.38,36.38,64417.0,33.4417,33.4509,33.3867,33.3867,64417.0
2015-06-15 10:45:00,36.39,36.44,36.39,36.4,65530.0,33.3959,33.4417,33.3959,33.405,65530.0
2015-06-15 10:50:00,36.4,36.43,36.39,36.42,10048.0,33.405,33.4326,33.3959,33.4234,10048.0
2015-06-15 10:55:00,36.41,36.42,36.4,36.41,6029.0,33.4142,33.4234,33.405,33.4142,6029.0
2015-06-15 11:00:00,36.41,36.49,36.41,36.46,37301.0,33.4142,33.4876,33.4142,33.4601,37301.0
2015-06-15 11:05:00,36.46,36.47,36.44,36.47,29941.0,33.4601,33.4693,33.4417,33.4693,29941.0
2015-06-15 11:10:00,36.47,36.53,36.47,36.51,32416.0,33.4693,33.5243,33.4693,33.506,32416.0
2015-06-15 11:15:00,36.51,36.52,36.5,36.51,7429.0,33.506,33.5152,33.4968,33.506,7429.0
2015-06-15 11:20:00,36.51,36.51,36.45,36.46,7235.0,33.506,33.506,33.4509,33.4601,7235.0
2015-06-15 11:25:00,36.45,36.46,36.4,36.4,39270.0,33.4509,33.4601,33.405,33.405,39270.0
2015-06-15 11:30:00,36.41,36.46,36.41,36.46,9494.0,33.4142,33.4601,33.4142,33.4601,9494.0
2015-06-15 11:35:00,36.46,36.5,36.46,36.5,4130.0,33.4601,33.4968,33.4601,33.4968,4130.0
2015-06-15 11:40:00,36.49,36.52,36.48,36.51,44957.0,33.4876,33.5152,33.4784,33.506,44957.0
2015-06-15 11:45:00,36.51,36.55,36.49,36.54,26037.0,33.506,33.5427,33.4876,33.5335,26037.0
2015-06-15 11:50:00,36.54,36.57,36.53,36.55,58253.0,33.5335,33.561,33.5243,33.5427,58253.0
2015-06-15 11:55:00,36.54,36.55,36.51,36.52,10441.0,33.5335,33.5427,33.506,33.5152,10441.0
2015-06-15 12:00:00,36.51,36.51,36.47,36.49,23660.0,33.506,33.506,33.4693,33.4876,23660.0
2015-06-15 12:05:00,36.48,36.53,36.48,36.52,17402.0,33.4784,33.5243,33.4784,33.5152,17402.0
2015-06-15 12:10:00,36.52,36.54,36.51,36.54,8950.0,33.5152,33.5335,33.506,33.5335,8950.0
2015-06-15 12:15:00,36.55,36.55,36.49,36.52,4800.0,33.5427,33.5427,33.4876,33.5152,4800.0
2015-06-15 12:20:00,36.52,36.54,36.52,36.52,2637.0,33.5152,33.5335,33.5152,33.5152,2637.0
2015-06-15 12:25:00,36.52,36.52,36.48,36.48,8135.0,33.5152,33.5152,33.4784,33.4784,8135.0
2015-06-15 12:30:00,36.48,36.52,36.47,36.52,5783.0,33.4784,33.5152,33.4693,33.5152,5783.0
2015-06-15 12:35:00,36.51,36.52,36.5,36.52,3337.0,33.506,33.5152,33.4968,33.5152,3337.0
2015-06-15 12:40:00,36.51,36.52,36.5,36.51,4837.0,33.506,33.5152,33.4968,33.506,4837.0
2015-06-15 12:45:00,36.5,36.54,36.49,36.54,26305.0,33.4968,33.5335,33.4876,33.5335,26305.0
2015-06-15 12:50:00,36.54,36.55,36.54,36.54,9187.0,33.5335,33.5427,33.5335,33.5335,9187.0
2015-06-15 12:55:00,36.54,36.55,36.51,36.54,5851.0,33.5335,33.5427,33.506,33.5335,5851.0
2015-06-15 13:00:00,36.54,36.54,36.52,36.52,6600.0,33.5335,33.5335,33.5152,33.5152,6600.0
2015-06-15 13:05:00,36.52,36.52,36.49,36.5,22806.0,33.5152,33.5152,33.4876,33.4968,22806.0
2015-06-15 13:10:00,36.49,36.51,36.49,36.51,6805.0,33.4876,33.506,33.4876,33.506,6805.0
2015-06-15 13:15:00,36.52,36.54,36.52,36.53,42387.0,33.5152,33.5335,33.5152,33.5243,42387.0
2015-06-15 13:20:00,36.54,36.54,36.52,36.53,18341.0,33.5335,33.5335,33.5152,33.5243,18341.0
2015-06-15 13:25:00,36.53,36.53,36.49,36.51,11570.0,33.5243,33.5243,33.4876,33.506,11570.0
2015-06-15 13:30:00,36.52,36.53,36.51,36.53,5200.0,33.5152,33.5243,33.506,33.5243,5200.0
2015-06-15 13:35:00,36.53,36.53,36.52,36.52,57807.0,33.5243,33.5243,33.5152,33.5152,57807.0
2015-06-15 13:40:00,36.52,36.53,36.48,36.49,13196.0,33.5152,33.5243,33.4784,33.4876,13196.0
2015-06-15 13:45:00,36.48,36.49,36.47,36.48,7505.0,33.4784,33.4876,33.4693,33.4784,7505.0
2015-06-15 13:50:00,36.49,36.56,36.49,36.53,97494.0,33.4876,33.5519,33.4876,33.5243,97494.0
2015-06-15 13:55:00,36.53,36.53,36.5,36.51,20572.0,33.5243,33.5243,33.4968,33.506,20572.0
2015-06-15 14:00:00,36.51,36.51,36.5,36.5,3800.0,33.506,33.506,33.4968,33.4968,3800.0
2015-06-15 14:05:00,36.5,36.51,36.47,36.48,8890.0,33.4968,33.506,33.4693,33.4784,8890.0
2015-06-15 14:10:00,36.48,36.51,36.48,36.49,8814.0,33.4784,33.506,33.4784,33.4876,8814.0
2015-06-15 14:15:00,36.49,36.52,36.49,36.5,7800.0,33.4876,33.5152,33.4876,33.4968,7800.0
2015-06-15 14:20:00,36.5,36.51,36.5,36.51,3800.0,33.4968,33.506,33.4968,33.506,3800.0
2015-06-15 14:25:00,36.5,36.5,36.48,36.49,8285.0,33.4968,33.4968,33.4784,33.4876,8285.0
2015-06-15 14:30:00,36.5,36.5,36.46,36.47,54016.0,33.4968,33.4968,33.4601,33.4693,54016.0
2015-06-15 14:35:00,36.46,36.49,36.46,36.48,112191.0,33.4601,33.4876,33.4601,33.4784,112191.0
2015-06-15 14:40:00,36.48,36.48,36.45,36.45,9674.0,33.4784,33.4784,33.4509,33.4509,9674.0
2015-06-15 14:45:00,36.46,36.47,36.43,36.44,86537.0,33.4601,33.4693,33.4326,33.4417,86537.0
2015-06-15 14:50:00,36.44,36.45,36.41,36.43,10100.0,33.4417,33.4509,33.4142,33.4326,10100.0
2015-06-15 14:55:00,36.42,36.46,36.41,36.45,15896.0,33.4234,33.4601,33.4142,33.4509,15896.0
2015-06-15 15:00:00,36.45,36.45,36.42,36.42,21102.0,33.4509,33.4509,33.4234,33.4234,21102.0
2015-06-15 15:05:00,36.42,36.45,36.41,36.43,31967.0,33.4234,33.4509,33.4142,33.4326,31967.0
2015-06-15 15:10:00,36.42,36.44,36.41,36.44,12352.0,33.4234,33.4417,33.4142,33.4417,12352.0
2015-06-15 15:15:00,36.45,36.45,36.4,36.41,24881.0,33.4509,33.4509,33.405,33.4142,24881.0
2015-06-15 15:20:00,36.41,36.41,36.38,36.38,25056.0,33.4142,33.4142,33.3867,33.3867,25056.0
2015-06-15 15:25:00,36.39,36.41,36.38,36.41,9795.0,33.3959,33.4142,33.3867,33.4142,9795.0
2015-06-15 15:30:00,36.4,36.42,36.4,36.42,16697.0,33.405,33.4234,33.405,33.4234,16697.0
2015-06-15 15:35:00,36.42,36.42,36.41,36.41,14173.0,33.4234,33.4234,33.4142,33.4142,14173.0
2015-06-15 15:40:00,36.42,36.45,36.41,36.45,129947.0,33.4234,33.4509,33.4142,33.4509,129947.0
2015-06-15 15:45:00,36.44,36.46,36.43,36.44,68912.0,33.4417,33.4601,33.4326,33.4417,68912.0
2015-06-15 15:50:00,36.44,36.44,36.41,36.41,60873.0,33.4417,33.4417,33.4142,33.4142,60873.0
2015-06-15 15:55:00,36.42,36.42,36.41,36.42,127909.0,33.4234,33.4234,33.4142,33.4234,127909.0
2015-06-16 09:30:00,36.57,36.57,36.29,36.39,72715.0,33.561,33.561,33.3041,33.3959,72715.0
2015-06-16 09:35:00,36.41,36.55,36.41,36.52,90360.0,33.4142,33.5427,33.4142,33.5152,90360.0
2015-06-16 09:40:00,36.52,36.54,36.48,36.48,21308.0,33.5152,33.5335,33.4784,33.4784,21308.0
2015-06-16 09:45:00,36.47,36.51,36.45,36.45,26190.0,33.4693,33.506,33.4509,33.4509,26190.0
2015-06-16 09:50:00,36.46,36.46,36.43,36.44,11340.0,33.4601,33.4601,33.4326,33.4417,11340.0
2015-06-16 09:55:00,36.44,36.48,36.44,36.47,13604.0,33.4417,33.4784,33.4417,33.4693,13604.0
2015-06-16 10:00:00,36.46,36.5,36.46,36.49,33781.0,33.4601,33.4968,33.4601,33.4876,33781.0
2015-06-16 10:05:00,36.49,36.51,36.47,36.48,22223.0,33.4876,33.506,33.4693,33.4784,22223.0
2015-06-16 10:10:00,36.48,36.48,36.41,36.41,16407.0,33.4784,33.4784,33.4142,33.4142,16407.0
2015-06-16 10:15:00,36.41,36.43,36.4,36.4,12860.0,33.4142,33.4326,33.405,33.405,12860.0
2015-06-16 10:20:00,36.4,36.4,36.38,36.4,25925.0,33.405,33.405,33.3867,33.405,25925.0
2015-06-16 10:25:00,36.4,36.4,36.35,36.38,57618.0,33.405,33.405,33.3591,33.3867,57618.0
2015-06-16 10:30:00,36.37,36.42,36.37,36.38,17485.0,33.3775,33.4234,33.3775,33.3867,17485.0
2015-06-16 10:35:00,36.38,36.41,36.36,36.39,23738.0,33.3867,33.4142,33.3683,33.3959,23738.0
2015-06-16 10:40:00,36.39,36.41,36.38,36.4,18340.0,33.3959,33.4142,33.3867,33.405,18340.0
2015-06-16 10:45:00,36.39,36.39,36.38,36.38,5113.0,33.3959,33.3959,33.3867,33.3867,5113.0
2015-06-16 10:50:00,36.37,36.37,36.35,36.37,7514.0,33.3775,33.3775,33.3591,33.3775,7514.0
2015-06-16 10:55:00,36.36,36.37,36.34,36.37,10928.0,33.3683,33.3775,33.35,33.3775,10928.0
2015-06-16 11:00:00,36.38,36.38,36.35,36.38,6265.0,33.3867,33.3867,33.3591,33.3867,6265.0
2015-06-16 11:05:00,36.37,36.4,36.37,36.39,11596.0,33.3775,33.405,33.3775,33.3959,11596.0
2015-06-16 11:10:00,36.38,36.44,36.38,36.44,22662.0,33.3867,33.4417,33.3867,33.4417,22662.0
2015-06-16 11:15:00,36.44,36.46,36.43,36.43,22607.0,33.4417,33.4601,33.4326,33.4326,22607.0
2015-06-16 11:20:00,36.44,36.45,36.4,36.41,10892.0,33.4417,33.4509,33.405,33.4142,10892.0
2015-06-16 11:25:00,36.42,36.44,36.41,36.43,30204.0,33.4234,33.4417,33.4142,33.4326,30204.0
2015-06-16 11:30:00,36.43,36.43,36.42,36.43,4300.0,33.4326,33.4326,33.4234,33.4326,4300.0
2015-06-16 11:35:00,36.43,36.44,36.41,36.42,39170.0,33.4326,33.4417,33.4142,33.4234,39170.0
2015-06-16 11:40:00,36.41,36.43,36.41,36.43,16499.0,33.4142,33.4326,33.4142,33.4326,16499.0
2015-06-16 11:45:00,36.42,36.43,36.41,36.43,9350.0,33.4234,33.4326,33.4142,33.4326,9350.0
2015-06-16 11:50:00,36.43,36.44,36.42,36.42,6664.0,33.4326,33.4417,33.4234,33.4234,6664.0
2015-06-16 11:55:00,36.42,36.45,36.42,36.44,13415.0,33.4234,33.4509,33.4234,33.4417,13415.0
2015-06-16 12:00:00,36.45,36.45,36.44,36.44,3500.0,33.4509,33.4509,33.4417,33.4417,3500.0
2015-06-16 12:05:00,36.44,36.45,36.43,36.43,2600.0,33.4417,33.4509,33.4326,33.4326,2600.0
2015-06-16 12:10:00,36.43,36.43,36.41,36.42,6794.0,33.4326,33.4326,33.4142,33.4234,6794.0
2015-06-16 12:15:00,36.43,36.45,36.42,36.44,13641.0,33.4326,33.4509,33.4234,33.4417,13641.0
2015-06-16 12:20:00,36.45,36.47,36.45,36.46,2525.0,33.4509,33.4693,33.4509,33.4601,2525.0
2015-06-16 12:25:00,36.47,36.49,36.46,36.49,4604.0,33.4693,33.4876,33.4601,33.4876,4604.0
2015-06-16 12:30:00,36.49,36.5,36.48,36.5,7006.0,33.4876,33.4968,33.4784,33.4968,7006.0
2015-06-16 12:35:00,36.5,36.53,36.49,36.52,8367.0,33.4968,33.5243,33.4876,33.5152,8367.0
2015-06-16 12:40:00,36.53,36.53,36.5,36.5,17512.0,33.5243,33.5243,33.4968,33.4968,17512.0
2015-06-16 12:45:00,36.5,36.51,36.49,36.5,7100.0,33.4968,33.506,33.4876,33.4968,7100.0
2015-06-16 12:50:00,36.5,36.51,36.49,36.49,25602.0,33.4968,33.506,33.4876,33.4876,25602.0
2015-06-16 12:55:00,36.5,36.5,36.48,36.49,10400.0,33.4968,33.4968,33.4784,33.4876,10400.0
2015-06-16 13:00:00,36.49,36.49,36.48,36.49,2850.0,33.4876,33.4876,33.4784,33.4876,2850.0
2015-06-16 13:05:00,36.49,36.49,36.47,36.48,2471.0,33.4876,33.4876,33.4693,33.4784,2471.0
2015-06-16 13:10:00,36.48,36.48,36.45,36.47,10876.0,33.4784,33.4784,33.4509,33.4693,10876.0
2015-06-16 13:15:00,36.47,36.47,36.46,36.46,2682.0,33.4693,33.4693,33.4601,33.4601,2682.0
2015-06-16 13:20:00,36.45,36.49,36.45,36.48,10611.0,33.4509,33.4876,33.4509,33.4784,10611.0
2015-06-16 13:25:00,36.49,36.51,36.48,36.5,5238.0,33.4876,33.506,33.4784,33.4968,5238.0
2015-06-16 13:30:00,36.51,36.52,36.49,36.49,22087.0,33.506,33.5152,33.4876,33.4876,22087.0
2015-06-16 13:35:00,36.49,36.5,36.46,36.47,7014.0,33.4876,33.4968,33.4601,33.4693,7014.0
2015-06-16 13:40:00,36.47,36.48,36.46,36.46,4205.0,33.4693,33.4784,33.4601,33.4601,4205.0
2015-06-16 13:45:00,36.46,36.49,36.46,36.49,4700.0,33.4601,33.4876,33.4601,33.4876,4700.0
2015-06-16 13:50:00,36.49,36.5,36.48,36.5,2683.0,33.4876,33.4968,33.4784,33.4968,2683.0
2015-06-16 13:55:00,36.5,36.51,36.48,36.49,8061.0,33.4968,33.506,33.4784,33.4876,8061.0
2015-06-16 14:00:00,36.49,36.5,36.48,36.5,10267.0,33.4876,33.4968,33.4784,33.4968,10267.0
2015-06-16 14:05:00,36.5,36.52,36.5,36.52,8593.0,33.4968,33.5152,33.4968,33.5152,8593.0
2015-06-16 14:10:00,36.52,36.52,36.48,36.49,21331.0,33.5152,33.5152,33.4784,33.4876,21331.0
2015-06-16 14:15:00,36.49,36.5,36.48,36.48,7099.0,33.4876,33.4968,33.4784,33.4784,7099.0
2015-06-16 14:20:00,36.49,36.49,36.47,36.49,5902.0,33.4876,33.4876,33.4693,33.4876,5902.0
2015-06-16 14:25:00,36.49,36.5,36.48,36.5,18966.0,33.4876,33.4968,33.4784,33.4968,18966.0
2015-06-16 14:30:00,36.5,36.5,36.48,36.5,5216.0,33.4968,33.4968,33.4784,33.4968,5216.0
2015-06-16 14:35:00,36.5,36.5,36.48,36.49,6950.0,33.4968,33.4968,33.4784,33.4876,6950.0
2015-06-16 14:40:00,36.48,36.49,36.47,36.48,4432.0,33.4784,33.4876,33.4693,33.4784,4432.0
2015-06-16 14:45:00,36.48,36.48,36.47,36.47,3219.0,33.4784,33.4784,33.4693,33.4693,3219.0
2015-06-16 14:50:00,36.47,36.48,36.46,36.46,4800.0,33.4693,33.4784,33.4601,33.4601,4800.0
2015-06-16 14:55:00,36.47,36.47,36.45,36.45,5200.0,33.4693,33.4693,33.4509,33.4509,5200.0
2015-06-16 15:00:00,36.45,36.47,36.45,36.47,13053.0,33.4509,33.4693,33.4509,33.4693,13053.0
2015-06-16 15:05:00,36.47,36.48,36.46,36.48,11493.0,33.4693,33.4784,33.4601,33.4784,11493.0
2015-06-16 15:10:00,36.48,36.48,36.45,36.45,11489.0,33.4784,33.4784,33.4509,33.4509,11489.0
2015-06-16 15:15:00,36.45,36.47,36.44,36.45,18711.0,33.4509,33.4693,33.4417,33.4509,18711.0
2015-06-16 15:20:00,36.45,36.46,36.44,36.46,8044.0,33.4509,33.4601,33.4417,33.4601,8044.0
2015-06-16 15:25:00,36.46,36.47,36.45,36.47,14583.0,33.4601,33.4693,33.4509,33.4693,14583.0
2015-06-16 15:30:00,36.48,36.5,36.47,36.48,19326.0,33.4784,33.4968,33.4693,33.4784,19326.0
2015-06-16 15:35:00,36.48,36.49,36.46,36.46,19574.0,33.4784,33.4876,33.4601,33.4601,19574.0
2015-06-16 15:40:00,36.47,36.47,36.44,36.45,33713.0,33.4693,33.4693,33.4417,33.4509,33713.0
2015-06-16 15:45:00,36.45,36.49,36.44,36.47,78376.0,33.4509,33.4876,33.4417,33.4693,78376.0
2015-06-16 15:50:00,36.47,36.47,36.46,36.46,50210.0,33.4693,33.4693,33.4601,33.4601,50210.0
2015-06-16 15:55:00,36.46,36.48,36.45,36.46,183475.0,33.4601,33.4784,33.4509,33.4601,183475.0
2015-06-17 09:30:00,36.59,36.59,36.45,36.47,16698.0,33.5794,33.5794,33.4509,33.4693,16698.0
2015-06-17 09:35:00,36.52,36.52,36.48,36.49,5040.0,33.5152,33.5152,33.4784,33.4876,5040.0
2015-06-17 09:40:00,36.5,36.53,36.48,36.52,24657.0,33.4968,33.5243,33.4784,33.5152,24657.0
2015-06-17 09:45:00,36.53,36.54,36.47,36.48,35482.0,33.5243,33.5335,33.4693,33.4784,35482.0
2015-06-17 09:50:00,36.48,36.51,36.47,36.48,11024.0,33.4784,33.506,33.4693,33.4784,11024.0
2015-06-17 09:55:00,36.47,36.48,36.41,36.41,25356.0,33.4693,33.4784,33.4142,33.4142,25356.0
2015-06-17 10:00:00,36.42,36.43,36.39,36.41,21526.0,33.4234,33.4326,33.3959,33.4142,21526.0
2015-06-17 10:05:00,36.41,36.41,36.37,36.4,13189.0,33.4142,33.4142,33.3775,33.405,13189.0
2015-06-17 10:10:00,36.39,36.41,36.38,36.41,6950.0,33.3959,33.4142,33.3867,33.4142,6950.0
2015-06-17 10:15:00,36.4,36.4,36.35,36.36,6386.0,33.405,33.405,33.3591,33.3683,6386.0
2015-06-17 10:20:00,36.36,36.37,36.33,36.33,12028.0,33.3683,33.3775,33.3408,33.3408,12028.0
2015-06-17 10:25:00,36.33,36.35,36.32,36.35,4436.0,33.3408,33.3591,33.3316,33.3591,4436.0
2015-06-17 10:30:00,36.34,36.35,36.33,36.34,8436.0,33.35,33.3591,33.3408,33.35,8436.0
2015-06-17 10:35:00,36.34,36.36,36.34,36.34,15715.0,33.35,33.3683,33.35,33.35,15715.0
2015-06-17 10:40:00,36.34,36.35,36.33,36.35,7045.0,33.35,33.3591,33.3408,33.3591,7045.0
2015-06-17 10:45:00,36.35,36.36,36.33,36.35,8508.0,33.3591,33.3683,33.3408,33.3591,8508.0
2015-06-17 10:50:00,36.34,36.35,36.31,36.33,26485.0,33.35,33.3591,33.3224,33.3408,26485.0
2015-06-17 10:55:00,36.32,36.34,36.32,36.34,9556.0,33.3316,33.35,33.3316,33.35,9556.0
2015-06-17 11:00:00,36.34,36.35,36.34,36.35,12824.0,33.35,33.3591,33.35,33.3591,12824.0
2015-06-17 11:05:00,36.36,36.36,36.31,36.32,14062.0,33.3683,33.3683,33.3224,33.3316,14062.0
2015-06-17 11:10:00,36.32,36.33,36.29,36.3,36534.0,33.3316,33.3408,33.3041,33.3133,36534.0
2015-06-17 11:15:00,36.3,36.31,36.28,36.28,24078.0,33.3133,33.3224,33.2949,33.2949,24078.0
2015-06-17 11:20:00,36.28,36.28,36.25,36.26,17594.0,33.2949,33.2949,33.2674,33.2765,17594.0
2015-06-17 11:25:00,36.26,36.26,36.21,36.22,18339.0,33.2765,33.2765,33.2307,33.2398,18339.0
2015-06-17 11:30:00,36.22,36.24,36.21,36.23,12659.0,33.2398,33.2582,33.2307,33.249,12659.0
2015-06-17 11:35:00,36.23,36.25,36.23,36.24,6141.0,33.249,33.2674,33.249,33.2582,6141.0
2015-06-17 11:40:00,36.24,36.25,36.23,36.23,9505.0,33.2582,33.2674,33.249,33.249,9505.0
2015-06-17 11:45:00,36.24,36.26,36.22,36.25,25677.0,33.2582,33.2765,33.2398,33.2674,25677.0
2015-06-17 11:50:00,36.25,36.29,36.25,36.28,9106.0,33.2674,33.3041,33.2674,33.2949,9106.0
2015-06-17 11:55:00,36.29,36.29,36.26,36.28,3875.0,33.3041,33.3041,33.2765,33.2949,3875.0
2015-06-17 12:00:00,36.27,36.28,36.26,36.27,5150.0,33.2857,33.2949,33.2765,33.2857,5150.0
2015-06-17 12:05:00,36.27,36.27,36.23,36.25,18159.0,33.2857,33.2857,33.249,33.2674,18159.0
2015-06-17 12:10:00,36.25,36.26,36.24,36.25,7660.0,33.2674,33.2765,33.2582,33.2674,7660.0
2015-06-17 12:15:00,36.25,36.26,36.21,36.22,15279.0,33.2674,33.2765,33.2307,33.2398,15279.0
2015-06-17 12:20:00,36.23,36.24,36.22,36.24,3100.0,33.249,33.2582,33.2398,33.2582,3100.0
2015-06-17 12:25:00,36.23,36.24,36.22,36.23,2976.0,33.249,33.2582,33.2398,33.249,2976.0
2015-06-17 12:30:00,36.22,36.23,36.21,36.21,2600.0,33.2398,33.249,33.2307,33.2307,2600.0
2015-06-17 12:35:00,36.21,36.22,36.2,36.2,5687.0,33.2307,33.2398,33.2215,33.2215,5687.0
2015-06-17 12:40:00,36.21,36.23,36.18,36.2,42157.0,33.2307,33.249,33.2031,33.2215,42157.0
2015-06-17 12:45:00,36.19,36.2,36.18,36.19,18131.0,33.2123,33.2215,33.2031,33.2123,18131.0
2015-06-17 12:50:00,36.2,36.2,36.16,36.16,3225.0,33.2215,33.2215,33.1848,33.1848,3225.0
2015-06-17 12:55:00,36.17,36.17,36.14,36.16,24362.0,33.194,33.194,33.1664,33.1848,24362.0
2015-06-17 13:00:00,36.16,36.19,36.16,36.19,4033.0,33.1848,33.2123,33.1848,33.2123,4033.0
2015-06-17 13:05:00,36.19,36.2,36.17,36.18,15747.0,33.2123,33.2215,33.194,33.2031,15747.0
2015-06-17 13:10:00,36.18,36.19,36.17,36.19,23548.0,33.2031,33.2123,33.194,33.2123,23548.0
2015-06-17 13:15:00,36.19,36.2,36.18,36.2,16206.0,33.2123,33.2215,33.2031,33.2215,16206.0
2015-06-17 13:20:00,36.2,36.22,36.19,36.2,5937.0,33.2215,33.2398,33.2123,33.2215,5937.0
2015-06-17 13:25:00,36.2,36.22,36.2,36.21,3303.0,33.2215,33.2398,33.2215,33.2307,3303.0
2015-06-17 13:30:00,36.21,36.22,36.2,36.21,7185.0,33.2307,33.2398,33.2215,33.2307,7185.0
2015-06-17 13:35:00,36.21,36.21,36.2,36.2,4400.0,33.2307,33.2307,33.2215,33.2215,4400.0
2015-06-17 13:40:00,36.2,36.23,36.2,36.22,11450.0,33.2215,33.249,33.2215,33.2398,11450.0
2015-06-17 13:45:00,36.22,36.22,36.21,36.22,10554.0,33.2398,33.2398,33.2307,33.2398,10554.0
2015-06-17 13:50:00,36.22,36.24,36.21,36.24,5841.0,33.2398,33.2582,33.2307,33.2582,5841.0
2015-06-17 13:55:00,36.24,36.26,36.23,36.24,12700.0,33.2582,33.2765,33.249,33.2582,12700.0
2015-06-17 14:00:00,36.22,36.36,36.14,36.34,50070.0,33.2398,33.3683,33.1664,33.35,50070.0
2015-06-17 14:05:00,36.33,36.37,36.29,36.35,23226.0,33.3408,33.3775,33.3041,33.3591,23226.0
2015-06-17 14:10:00,36.35,36.37,36.33,36.36,19595.0,33.3591,33.3775,33.3408,33.3683,19595.0
2015-06-17 14:15:00,36.36,36.37,36.31,36.32,35585.0,33.3683,33.3775,33.3224,33.3316,35585.0
2015-06-17 14:20:00,36.32,36.32,36.25,36.27,42175.0,33.3316,33.3316,33.2674,33.2857,42175.0
2015-06-17 14:25:00,36.27,36.29,36.27,36.27,17451.0,33.2857,33.3041,33.2857,33.2857,17451.0
2015-06-17 14:30:00,36.26,36.34,36.26,36.31,51205.0,33.2765,33.35,33.2765,33.3224,51205.0
2015-06-17 14:35:00,36.3,36.34,36.3,36.34,29603.0,33.3133,33.35,33.3133,33.35,29603.0
2015-06-17 14:40:00,36.34,36.42,36.34,36.39,72553.0,33.35,33.4234,33.35,33.3959,72553.0
2015-06-17 14:45:00,36.39,36.44,36.39,36.41,9547.0,33.3959,33.4417,33.3959,33.4142,9547.0
2015-06-17 14:50:00,36.41,36.43,36.41,36.43,5300.0,33.4142,33.4326,33.4142,33.4326,5300.0
2015-06-17 14:55:00,36.43,36.44,36.4,36.41,23535.0,33.4326,33.4417,33.405,33.4142,23535.0
2015-06-17 15:00:00,36.41,36.43,36.39,36.4,16600.0,33.4142,33.4326,33.3959,33.405,16600.0
2015-06-17 15:05:00,36.41,36.41,36.37,36.37,14312.0,33.4142,33.4142,33.3775,33.3775,14312.0
2015-06-17 15:10:00,36.37,36.4,36.36,36.4,11300.0,33.3775,33.405,33.3683,33.405,11300.0
2015-06-17 15:15:00,36.39,36.43,36.39,36.4,17554.0,33.3959,33.4326,33.3959,33.405,17554.0
2015-06-17 15:20:00,36.4,36.45,36.4,36.43,22924.0,33.405,33.4509,33.405,33.4326,22924.0
2015-06-17 15:25:00,36.43,36.46,36.42,36.45,28570.0,33.4326,33.4601,33.4234,33.4509,28570.0
2015-06-17 15:30:00,36.44,36.45,36.41,36.43,32359.0,33.4417,33.4509,33.4142,33.4326,32359.0
2015-06-17 15:35:00,36.44,36.47,36.43,36.44,44372.0,33.4417,33.4693,33.4326,33.4417,44372.0
2015-06-17 15:40:00,36.44,36.45,36.42,36.43,43864.0,33.4417,33.4509,33.4234,33.4326,43864.0
2015-06-17 15:45:00,36.43,36.44,36.41,36.43,37656.0,33.4326,33.4417,33.4142,33.4326,37656.0
2015-06-17 15:50:00,36.42,36.44,36.42,36.43,37078.0,33.4234,33.4417,33.4234,33.4326,37078.0
2015-06-17 15:55:00,36.43,36.44,36.42,36.43,117217.0,33.4326,33.4417,33.4234,33.4326,117217.0
2015-06-18 09:30:00,36.56,36.64,36.46,36.64,27599.0,33.5519,33.6253,33.4601,33.6253,27599.0
2015-06-18 09:35:00,36.66,36.75,36.63,36.63,109957.0,33.6436,33.7262,33.6161,33.6161,109957.0
2015-06-18 09:40:00,36.63,36.76,36.61,36.69,205944.0,33.6161,33.7354,33.5977,33.6712,205944.0
2015-06-18 09:45:00,36.68,36.86,36.68,36.74,131743.0,33.662,33.8272,33.662,33.7171,131743.0
2015-06-18 09:50:00,36.73,36.79,36.73,36.75,62310.0,33.7079,33.7629,33.7079,33.7262,62310.0
2015-06-18 09:55:00,36.76,36.76,36.7,36.76,40201.0,33.7354,33.7354,33.6803,33.7354,40201.0
2015-06-18 10:00:00,36.78,36.84,36.76,36.76,264483.0,33.7538,33.8088,33.7354,33.7354,264483.0
2015-06-18 10:05:00,36.76,36.87,36.76,36.86,192726.0,33.7354,33.8364,33.7354,33.8272,192726.0
2015-06-18 10:10:00,36.86,36.87,36.81,36.82,34644.0,33.8272,33.8364,33.7813,33.7905,34644.0
2015-06-18 10:15:00,36.83,36.86,36.8,36.8,49332.0,33.7996,33.8272,33.7721,33.7721,49332.0
2015-06-18 10:20:00,36.8,36.84,36.79,36.83,22667.0,33.7721,33.8088,33.7629,33.7996,22667.0
2015-06-18 10:25:00,36.83,36.83,36.8,36.82,18423.0,33.7996,33.7996,33.7721,33.7905,18423.0
2015-06-18 10:30:00,36.82,36.84,36.79,36.79,65655.0,33.7905,33.8088,33.7629,33.7629,65655.0
2015-06-18 10:35:00,36.79,36.81,36.77,36.81,42378.0,33.7629,33.7813,33.7446,33.7813,42378.0
2015-06-18 10:40:00,36.81,36.82,36.79,36.8,9869.0,33.7813,33.7905,33.7629,33.7721,9869.0
2015-06-18 10:45:00,36.8,36.83,36.8,36.82,20863.0,33.7721,33.7996,33.7721,33.7905,20863.0
2015-06-18 10:50:00,36.82,36.83,36.78,36.79,82587.0,33.7905,33.7996,33.7538,33.7629,82587.0
2015-06-18 10:55:00,36.79,36.79,36.76,36.77,14448.0,33.7629,33.7629,33.7354,33.7446,14448.0
2015-06-18 11:00:00,36.77,36.78,36.76,36.77,12060.0,33.7446,33.7538,33.7354,33.7446,12060.0
2015-06-18 11:05:00,36.77,36.79,36.77,36.79,18750.0,33.7446,33.7629,33.7446,33.7629,18750.0
2015-06-18 11:10:00,36.79,36.8,36.78,36.79,6600.0,33.7629,33.7721,33.7538,33.7629,6600.0
2015-06-18 11:15:00,36.79,36.8,36.78,36.8,14912.0,33.7629,33.7721,33.7538,33.7721,14912.0
2015-06-18 11:20:00,36.8,36.82,36.8,36.81,28227.0,33.7721,33.7905,33.7721,33.7813,28227.0
2015-06-18 11:25:00,36.8,36.81,36.79,36.8,26108.0,33.7721,33.7813,33.7629,33.7721,26108.0
2015-06-18 11:30:00,36.81,36.84,36.81,36.82,42066.0,33.7813,33.8088,33.7813,33.7905,42066.0
2015-06-18 11:35:00,36.82,36.83,36.82,36.83,12459.0,33.7905,33.7996,33.7905,33.7996,12459.0
2015-06-18 11:40:00,36.83,36.86,36.82,36.84,43662.0,33.7996,33.8272,33.7905,33.8088,43662.0
2015-06-18 11:45:00,36.85,36.85,36.84,36.84,49614.0,33.818,33.818,33.8088,33.8088,49614.0
2015-06-18 11:50:00,36.84,36.87,36.83,36.87,158278.0,33.8088,33.8364,33.7996,33.8364,158278.0
2015-06-18 11:55:00,36.86,36.9,36.86,36.89,5049.0,33.8272,33.8639,33.8272,33.8547,5049.0
2015-06-18 12:00:00,36.9,36.9,36.88,36.9,10944.0,33.8639,33.8639,33.8455,33.8639,10944.0
2015-06-18 12:05:00,36.89,36.89,36.87,36.88,27444.0,33.8547,33.8547,33.8364,33.8455,27444.0
2015-06-18 12:10:00,36.88,36.88,36.84,36.84,237407.0,33.8455,33.8455,33.8088,33.8088,237407.0
2015-06-18 12:15:00,36.85,36.85,36.84,36.84,7298.0,33.818,33.818,33.8088,33.8088,7298.0
2015-06-18 12:20:00,36.84,36.88,36.83,36.88,58050.0,33.8088,33.8455,33.7996,33.8455,58050.0
2015-06-18 12:25:00,36.88,36.89,36.87,36.88,11636.0,33.8455,33.8547,33.8364,33.8455,11636.0
2015-06-18 12:30:00,36.88,36.9,36.87,36.89,20100.0,33.8455,33.8639,33.8364,33.8547,20100.0
2015-06-18 12:35:00,36.89,36.89,36.82,36.85,43446.0,33.8547,33.8547,33.7905,33.818,43446.0
2015-06-18 12:40:00,36.84,36.85,36.83,36.84,4723.0,33.8088,33.818,33.7996,33.8088,4723.0
2015-06-18 12:45:00,36.84,36.86,36.83,36.85,9031.0,33.8088,33.8272,33.7996,33.818,9031.0
2015-06-18 12:50:00,36.84,36.85,36.83,36.84,5690.0,33.8088,33.818,33.7996,33.8088,5690.0
2015-06-18 12:55:00,36.84,36.84,36.81,36.81,21216.0,33.8088,33.8088,33.7813,33.7813,21216.0
2015-06-18 13:00:00,36.81,36.81,36.79,36.8,113504.0,33.7813,33.7813,33.7629,33.7721,113504.0
2015-06-18 13:05:00,36.79,36.8,36.76,36.76,37938.0,33.7629,33.7721,33.7354,33.7354,37938.0
2015-06-18 13:10:00,36.76,36.79,36.76,36.77,36982.0,33.7354,33.7629,33.7354,33.7446,36982.0
2015-06-18 13:15:00,36.77,36.78,36.75,36.76,12332.0,33.7446,33.7538,33.7262,33.7354,12332.0
2015-06-18 13:20:00,36.75,36.77,36.73,36.73,60409.0,33.7262,33.7446,33.7079,33.7079,60409.0
2015-06-18 13:25:00,36.72,36.73,36.72,36.73,42945.0,33.6987,33.7079,33.6987,33.7079,42945.0
2015-06-18 13:30:00,36.73,36.77,36.72,36.74,64934.0,33.7079,33.7446,33.6987,33.7171,64934.0
2015-06-18 13:35:00,36.74,36.77,36.74,36.77,26319.0,33.7171,33.7446,33.7171,33.7446,26319.0
2015-06-18 13:40:00,36.76,36.77,36.76,36.76,3100.0,33.7354,33.7446,33.7354,33.7354,3100.0
2015-06-18 13:45:00,36.76,36.77,36.73,36.73,22748.0,33.7354,33.7446,33.7079,33.7079,22748.0
2015-06-18 13:50:00,36.74,36.75,36.74,36.75,9228.0,33.7171,33.7262,33.7171,33.7262,9228.0
2015-06-18 13:55:00,36.75,36.75,36.72,36.73,47613.0,33.7262,33.7262,33.6987,33.7079,47613.0
2015-06-18 14:00:00,36.73,36.76,36.73,36.74,25123.0,33.7079,33.7354,33.7079,33.7171,25123.0
2015-06-18 14:05:00,36.75,36.76,36.75,36.75,3626.0,33.7262,33.7354,33.7262,33.7262,3626.0
2015-06-18 14:10:00,36.75,36.75,36.74,36.74,8091.0,33.7262,33.7262,33.7171,33.7171,8091.0
2015-06-18 14:15:00,36.74,36.74,36.73,36.73,13877.0,33.7171,33.7171,33.7079,33.7079,13877.0
2015-06-18 14:20:00,36.73,36.75,36.73,36.74,16858.0,33.7079,33.7262,33.7079,33.7171,16858.0
2015-06-18 14:25:00,36.74,36.74,36.73,36.73,21937.0,33.7171,33.7171,33.7079,33.7079,21937.0
2015-06-18 14:30:00,36.73,36.74,36.73,36.73,12012.0,33.7079,33.7171,33.7079,33.7079,12012.0
2015-06-18 14:35:00,36.73,36.74,36.72,36.74,20200.0,33.7079,33.7171,33.6987,33.7171,20200.0
2015-06-18 14:40:00,36.74,36.75,36.72,36.72,10572.0,33.7171,33.7262,33.6987,33.6987,10572.0
2015-06-18 14:45:00,36.72,36.73,36.72,36.72,11300.0,33.6987,33.7079,33.6987,33.6987,11300.0
2015-06-18 14:50:00,36.72,36.73,36.71,36.71,28000.0,33.6987,33.7079,33.6895,33.6895,28000.0
2015-06-18 14:55:00,36.71,36.72,36.71,36.71,22009.0,33.6895,33.6987,33.6895,33.6895,22009.0
2015-06-18 15:00:00,36.71,36.72,36.71,36.71,16235.0,33.6895,33.6987,33.6895,33.6895,16235.0
2015-06-18 15:05:00,36.71,36.72,36.7,36.7,13160.0,33.6895,33.6987,33.6803,33.6803,13160.0
2015-06-18 15:10:00,36.7,36.71,36.7,36.7,30342.0,33.6803,33.6895,33.6803,33.6803,30342.0
2015-06-18 15:15:00,36.7,36.71,36.7,36.71,40537.0,33.6803,33.6895,33.6803,33.6895,40537.0
2015-06-18 15:20:00,36.71,36.75,36.71,36.74,50123.0,33.6895,33.7262,33.6895,33.7171,50123.0
2015-06-18 15:25:00,36.74,36.75,36.74,36.75,91032.0,33.7171,33.7262,33.7171,33.7262,91032.0
2015-06-18 15:30:00,36.76,36.8,36.76,36.77,237639.0,33.7354,33.7721,33.7354,33.7446,237639.0
2015-06-18 15:35:00,36.77,36.78,36.73,36.73,33853.0,33.7446,33.7538,33.7079,33.7079,33853.0
2015-06-18 15:40:00,36.73,36.74,36.73,36.73,82380.0,33.7079,33.7171,33.7079,33.7079,82380.0
2015-06-18 15:45:00,36.73,36.73,36.71,36.71,57204.0,33.7079,33.7079,33.6895,33.6895,57204.0
2015-06-18 15:50:00,36.72,36.72,36.66,36.66,134946.0,33.6987,33.6987,33.6436,33.6436,134946.0
2015-06-18 15:55:00,36.66,36.69,36.66,36.69,201139.0,33.6436,33.6712,33.6436,33.6712,201139.0
2015-06-19 09:30:00,36.85,36.85,36.67,36.71,56537.0,33.8494,33.8494,33.6841,33.7208,56537.0
2015-06-19 09:35:00,36.73,36.86,36.72,36.8,77149.0,33.7392,33.8586,33.73,33.8035,77149.0
2015-06-19 09:40:00,36.8,36.88,36.76,36.88,31547.0,33.8035,33.877,33.7668,33.877,31547.0
2015-06-19 09:45:00,36.86,36.89,36.8,36.88,56655.0,33.8586,33.8862,33.8035,33.877,56655.0
2015-06-19 09:50:00,36.89,36.93,36.86,36.87,331565.0,33.8862,33.9229,33.8586,33.8678,331565.0
2015-06-19 09:55:00,36.87,36.89,36.83,36.89,147007.0,33.8678,33.8862,33.8311,33.8862,147007.0
2015-06-19 10:00:00,36.9,36.96,36.9,36.96,36132.0,33.8954,33.9505,33.8954,33.9505,36132.0
2015-06-19 10:05:00,36.95,37.01,36.92,36.99,52177.0,33.9413,33.9964,33.9137,33.978,52177.0
2015-06-19 10:10:00,36.98,37.03,36.98,37.01,26876.0,33.9688,34.0148,33.9688,33.9964,26876.0
2015-06-19 10:15:00,37.02,37.03,37.0,37.01,44974.0,34.0056,34.0148,33.9872,33.9964,44974.0
2015-06-19 10:20:00,37.02,37.04,37.0,37.02,15522.0,34.0056,34.024,33.9872,34.0056,15522.0
2015-06-19 10:25:00,37.03,37.05,37.02,37.04,34155.0,34.0148,34.0331,34.0056,34.024,34155.0
2015-06-19 10:30:00,37.05,37.05,37.0,37.0,73497.0,34.0331,34.0331,33.9872,33.9872,73497.0
2015-06-19 10:35:00,37.01,37.02,36.97,36.97,57417.0,33.9964,34.0056,33.9597,33.9597,57417.0
2015-06-19 10:40:00,36.98,36.99,36.97,36.98,17484.0,33.9688,33.978,33.9597,33.9688,17484.0
2015-06-19 10:45:00,36.98,37.02,36.97,37.01,36338.0,33.9688,34.0056,33.9597,33.9964,36338.0
2015-06-19 10:50:00,37.01,37.01,36.99,36.99,23560.0,33.9964,33.9964,33.978,33.978,23560.0
2015-06-19 10:55:00,36.99,37.0,36.96,36.97,32494.0,33.978,33.9872,33.9505,33.9597,32494.0
2015-06-19 11:00:00,36.97,36.98,36.96,36.98,22568.0,33.9597,33.9688,33.9505,33.9688,22568.0
2015-06-19 11:05:00,36.97,36.98,36.95,36.96,27720.0,33.9597,33.9688,33.9413,33.9505,27720.0
2015-06-19 11:10:00,36.96,36.98,36.95,36.98,21346.0,33.9505,33.9688,33.9413,33.9688,21346.0
2015-06-19 11:15:00,36.98,36.99,36.97,36.98,7429.0,33.9688,33.978,33.9597,33.9688,7429.0
2015-06-19 11:20:00,36.98,36.99,36.97,36.97,44232.0,33.9688,33.978,33.9597,33.9597,44232.0
2015-06-19 11:25:00,36.97,37.0,36.97,36.98,29805.0,33.9597,33.9872,33.9597,33.9688,29805.0
2015-06-19 11:30:00,36.99,37.03,36.99,37.03,29561.0,33.978,34.0148,33.978,34.0148,29561.0
2015-06-19 11:35:00,37.04,37.04,37.01,37.01,36822.0,34.024,34.024,33.9964,33.9964,36822.0
2015-06-19 11:40:00,37.01,37.01,36.99,37.0,30000.0,33.9964,33.9964,33.978,33.9872,30000.0
2015-06-19 11:45:00,37.0,37.01,36.95,36.98,65550.0,33.9872,33.9964,33.9413,33.9688,65550.0
2015-06-19 11:50:00,36.98,36.98,36.97,36.98,6588.0,33.9688,33.9688,33.9597,33.9688,6588.0
2015-06-19 11:55:00,36.98,36.99,36.97,36.98,5200.0,33.9688,33.978,33.9597,33.9688,5200.0
2015-06-19 12:00:00,36.98,36.99,36.97,36.98,70190.0,33.9688,33.978,33.9597,33.9688,70190.0
2015-06-19 12:05:00,36.98,36.99,36.96,36.98,40245.0,33.9688,33.978,33.9505,33.9688,40245.0
2015-06-19 12:10:00,36.98,36.99,36.97,36.98,116183.0,33.9688,33.978,33.9597,33.9688,116183.0
2015-06-19 12:15:00,36.98,37.0,36.97,37.0,49497.0,33.9688,33.9872,33.9597,33.9872,49497.0
2015-06-19 12:20:00,36.99,37.0,36.98,36.99,5400.0,33.978,33.9872,33.9688,33.978,5400.0
2015-06-19 12:25:00,36.99,37.02,36.99,37.0,18521.0,33.978,34.0056,33.978,33.9872,18521.0
2015-06-19 12:30:00,37.0,37.01,36.98,37.01,18098.0,33.9872,33.9964,33.9688,33.9964,18098.0
2015-06-19 12:35:00,37.01,37.02,37.01,37.01,2500.0,33.9964,34.0056,33.9964,33.9964,2500.0
2015-06-19 12:40:00,37.01,37.03,37.01,37.02,32592.0,33.9964,34.0148,33.9964,34.0056,32592.0
2015-06-19 12:45:00,37.02,37.03,37.01,37.02,4320.0,34.0056,34.0148,33.9964,34.0056,4320.0
2015-06-19 12:50:00,37.02,37.04,37.02,37.04,15362.0,34.0056,34.024,34.0056,34.024,15362.0
2015-06-19 12:55:00,37.04,37.04,37.03,37.03,11770.0,34.024,34.024,34.0148,34.0148,11770.0
2015-06-19 13:00:00,37.04,37.04,37.02,37.04,20052.0,34.024,34.024,34.0056,34.024,20052.0
2015-06-19 13:05:00,37.04,37.05,37.03,37.04,84006.0,34.024,34.0331,34.0148,34.024,84006.0
2015-06-19 13:10:00,37.04,37.06,37.03,37.06,23275.0,34.024,34.0423,34.0148,34.0423,23275.0
2015-06-19 13:15:00,37.06,37.08,37.05,37.08,11058.0,34.0423,34.0607,34.0331,34.0607,11058.0
2015-06-19 13:20:00,37.08,37.08,37.06,37.06,29868.0,34.0607,34.0607,34.0423,34.0423,29868.0
2015-06-19 13:25:00,37.06,37.07,37.04,37.04,27133.0,34.0423,34.0515,34.024,34.024,27133.0
2015-06-19 13:30:00,37.04,37.06,37.04,37.05,30307.0,34.024,34.0423,34.024,34.0331,30307.0
2015-06-19 13:35:00,37.06,37.06,37.04,37.04,6941.0,34.0423,34.0423,34.024,34.024,6941.0
2015-06-19 13:40:00,37.04,37.06,37.04,37.05,16800.0,34.024,34.0423,34.024,34.0331,16800.0
2015-06-19 13:45:00,37.05,37.06,37.05,37.06,4630.0,34.0331,34.0423,34.0331,34.0423,4630.0
2015-06-19 13:50:00,37.05,37.06,37.04,37.04,10685.0,34.0331,34.0423,34.024,34.024,10685.0
2015-06-19 13:55:00,37.04,37.05,37.04,37.04,6854.0,34.024,34.0331,34.024,34.024,6854.0
2015-06-19 14:00:00,37.04,37.05,37.03,37.03,40251.0,34.024,34.0331,34.0148,34.0148,40251.0
2015-06-19 14:05:00,37.03,37.04,37.01,37.01,11040.0,34.0148,34.024,33.9964,33.9964,11040.0
2015-06-19 14:10:00,37.01,37.03,37.0,37.0,38290.0,33.9964,34.0148,33.9872,33.9872,38290.0
2015-06-19 14:15:00,37.0,37.02,37.0,37.02,17870.0,33.9872,34.0056,33.9872,34.0056,17870.0
2015-06-19 14:20:00,37.02,37.02,36.97,36.98,47337.0,34.0056,34.0056,33.9597,33.9688,47337.0
2015-06-19 14:25:00,36.98,36.99,36.96,36.98,33857.0,33.9688,33.978,33.9505,33.9688,33857.0
2015-06-19 14:30:00,36.98,37.0,36.96,37.0,15187.0,33.9688,33.9872,33.9505,33.9872,15187.0
2015-06-19 14:35:00,37.0,37.0,36.98,37.0,6600.0,33.9872,33.9872,33.9688,33.9872,6600.0
2015-06-19 14:40:00,36.99,37.0,36.99,36.99,9451.0,33.978,33.9872,33.978,33.978,9451.0
2015-06-19 14:45:00,37.0,37.0,36.98,36.99,8235.0,33.9872,33.9872,33.9688,33.978,8235.0
2015-06-19 14:50:00,36.98,36.99,36.96,36.96,18646.0,33.9688,33.978,33.9505,33.9505,18646.0
2015-06-19 14:55:00,36.96,36.97,36.96,36.96,7532.0,33.9505,33.9597,33.9505,33.9505,7532.0
2015-06-19 15:00:00,36.96,36.97,36.94,36.94,30782.0,33.9505,33.9597,33.9321,33.9321,30782.0
2015-06-19 15:05:00,36.94,36.95,36.94,36.95,13989.0,33.9321,33.9413,33.9321,33.9413,13989.0
2015-06-19 15:10:00,36.94,36.95,36.9,36.93,42298.0,33.9321,33.9413,33.8954,33.9229,42298.0
2015-06-19 15:15:00,36.92,36.92,36.9,36.9,33014.0,33.9137,33.9137,33.8954,33.8954,33014.0
2015-06-19 15:20:00,36.9,36.93,36.9,36.92,13863.0,33.8954,33.9229,33.8954,33.9137,13863.0
2015-06-19 15:25:00,36.92,36.93,36.91,36.91,18644.0,33.9137,33.9229,33.9045,33.9045,18644.0
2015-06-19 15:30:00,36.91,36.95,36.91,36.94,27754.0,33.9045,33.9413,33.9045,33.9321,27754.0
2015-06-19 15:35:00,36.93,36.94,36.93,36.93,17800.0,33.9229,33.9321,33.9229,33.9229,17800.0
2015-06-19 15:40:00,36.93,36.93,36.89,36.9,22403.0,33.9229,33.9229,33.8862,33.8954,22403.0
2015-06-19 15:45:00,36.89,36.92,36.88,36.9,56059.0,33.8862,33.9137,33.877,33.8954,56059.0
2015-06-19 15:50:00,36.91,36.91,36.88,36.88,56442.0,33.9045,33.9045,33.877,33.877,56442.0
2015-06-19 15:55:00,36.88,36.89,36.86,36.86,155025.0,33.877,33.8862,33.8586,33.8586,155025.0
2015-06-22 09:30:00,37.04,37.15,37.04,37.15,16752.0,34.024,34.125,34.024,34.125,16752.0
2015-06-22 09:35:00,37.15,37.16,37.1,37.16,92041.0,34.125,34.1342,34.0791,34.1342,92041.0
2015-06-22 09:40:00,37.16,37.16,37.11,37.15,66600.0,34.1342,34.1342,34.0883,34.125,66600.0
2015-06-22 09:45:00,37.16,37.16,37.09,37.12,158153.0,34.1342,34.1342,34.0699,34.0974,158153.0
2015-06-22 09:50:00,37.13,37.13,37.1,37.1,23900.0,34.1066,34.1066,34.0791,34.0791,23900.0
2015-06-22 09:55:00,37.1,37.14,37.1,37.13,42710.0,34.0791,34.1158,34.0791,34.1066,42710.0
2015-06-22 10:00:00,37.12,37.18,37.11,37.16,72913.0,34.0974,34.1526,34.0883,34.1342,72913.0
2015-06-22 10:05:00,37.16,37.21,37.15,37.21,37406.0,34.1342,34.1801,34.125,34.1801,37406.0
2015-06-22 10:10:00,37.2,37.22,37.18,37.2,22846.0,34.1709,34.1893,34.1526,34.1709,22846.0
2015-06-22 10:15:00,37.19,37.2,37.17,37.18,23392.0,34.1617,34.1709,34.1434,34.1526,23392.0
2015-06-22 10:20:00,37.18,37.19,37.15,37.16,23030.0,34.1526,34.1617,34.125,34.1342,23030.0
2015-06-22 10:25:00,37.16,37.17,37.13,37.14,72752.0,34.1342,34.1434,34.1066,34.1158,72752.0
2015-06-22 10:30:00,37.14,37.15,37.1,37.12,26003.0,34.1158,34.125,34.0791,34.0974,26003.0
2015-06-22 10:35:00,37.12,37.14,37.1,37.13,17245.0,34.0974,34.1158,34.0791,34.1066,17245.0
2015-06-22 10:40:00,37.14,37.19,37.13,37.18,58653.0,34.1158,34.1617,34.1066,34.1526,58653.0
2015-06-22 10:45:00,37.18,37.19,37.15,37.16,11751.0,34.1526,34.1617,34.125,34.1342,11751.0
2015-06-22 10:50:00,37.15,37.16,37.13,37.16,40700.0,34.125,34.1342,34.1066,34.1342,40700.0
2015-06-22 10:55:00,37.15,37.17,37.14,37.16,61186.0,34.125,34.1434,34.1158,34.1342,61186.0
2015-06-22 11:00:00,37.16,37.18,37.16,37.18,114783.0,34.1342,34.1526,34.1342,34.1526,114783.0
2015-06-22 11:05:00,37.18,37.22,37.18,37.21,37771.0,34.1526,34.1893,34.1526,34.1801,37771.0
2015-06-22 11:10:00,37.2,37.22,37.19,37.22,17185.0,34.1709,34.1893,34.1617,34.1893,17185.0
2015-06-22 11:15:00,37.22,37.23,37.21,37.23,64626.0,34.1893,34.1985,34.1801,34.1985,64626.0
2015-06-22 11:20:00,37.23,37.26,37.22,37.25,57165.0,34.1985,34.226,34.1893,34.2169,57165.0
2015-06-22 11:25:00,37.24,37.26,37.24,37.25,153034.0,34.2077,34.226,34.2077,34.2169,153034.0
2015-06-22 11:30:00,37.26,37.26,37.23,37.24,10796.0,34.226,34.226,34.1985,34.2077,10796.0
2015-06-22 11:35:00,37.24,37.24,37.22,37.23,18750.0,34.2077,34.2077,34.1893,34.1985,18750.0
2015-06-22 11:40:00,37.23,37.23,37.19,37.2,47395.0,34.1985,34.1985,34.1617,34.1709,47395.0
2015-06-22 11:45:00,37.21,37.24,37.2,37.24,25167.0,34.1801,34.2077,34.1709,34.2077,25167.0
2015-06-22 11:50:00,37.24,37.25,37.21,37.23,27218.0,34.2077,34.2169,34.1801,34.1985,27218.0
2015-06-22 11:55:00,37.22,37.23,37.2,37.21,39466.0,34.1893,34.1985,34.1709,34.1801,39466.0
2015-06-22 12:00:00,37.2,37.22,37.2,37.21,60916.0,34.1709,34.1893,34.1709,34.1801,60916.0
2015-06-22 12:05:00,37.21,37.21,37.18,37.2,64411.0,34.1801,34.1801,34.1526,34.1709,64411.0
2015-06-22 12:10:00,37.2,37.22,37.18,37.2,37404.0,34.1709,34.1893,34.1526,34.1709,37404.0
2015-06-22 12:15:00,37.2,37.22,37.19,37.22,22762.0,34.1709,34.1893,34.1617,34.1893,22762.0
2015-06-22 12:20:00,37.2,37.21,37.17,37.18,9616.0,34.1709,34.1801,34.1434,34.1526,9616.0
2015-06-22 12:25:00,37.18,37.18,37.16,37.17,11661.0,34.1526,34.1526,34.1342,34.1434,11661.0
2015-06-22 12:30:00,37.17,37.19,37.15,37.16,12504.0,34.1434,34.1617,34.125,34.1342,12504.0
2015-06-22 12:35:00,37.17,37.19,37.16,37.19,9340.0,34.1434,34.1617,34.1342,34.1617,9340.0
2015-06-22 12:40:00,37.19,37.19,37.16,37.18,10455.0,34.1617,34.1617,34.1342,34.1526,10455.0
2015-06-22 12:45:00,37.18,37.2,37.15,37.2,25151.0,34.1526,34.1709,34.125,34.1709,25151.0
2015-06-22 12:50:00,37.19,37.22,37.18,37.21,28214.0,34.1617,34.1893,34.1526,34.1801,28214.0
2015-06-22 12:55:00,37.21,37.21,37.19,37.21,5850.0,34.1801,34.1801,34.1617,34.1801,5850.0
2015-06-22 13:00:00,37.21,37.21,37.2,37.2,2700.0,34.1801,34.1801,34.1709,34.1709,2700.0
2015-06-22 13:05:00,37.21,37.21,37.19,37.2,6100.0,34.1801,34.1801,34.1617,34.1709,6100.0
2015-06-22 13:10:00,37.2,37.2,37.17,37.18,3000.0,34.1709,34.1709,34.1434,34.1526,3000.0
2015-06-22 13:15:00,37.18,37.18,37.16,37.17,8469.0,34.1526,34.1526,34.1342,34.1434,8469.0
2015-06-22 13:20:00,37.16,37.18,37.16,37.16,3500.0,34.1342,34.1526,34.1342,34.1342,3500.0
2015-06-22 13:25:00,37.17,37.18,37.14,37.15,9008.0,34.1434,34.1526,34.1158,34.125,9008.0
2015-06-22 13:30:00,37.15,37.16,37.14,37.16,5700.0,34.125,34.1342,34.1158,34.1342,5700.0
2015-06-22 13:35:00,37.16,37.17,37.14,37.14,3179.0,34.1342,34.1434,34.1158,34.1158,3179.0
2015-06-22 13:40:00,37.14,37.16,37.14,37.15,25150.0,34.1158,34.1342,34.1158,34.125,25150.0
2015-06-22 13:45:00,37.15,37.16,37.14,37.16,5046.0,34.125,34.1342,34.1158,34.1342,5046.0
2015-06-22 13:50:00,37.16,37.17,37.15,37.16,7872.0,34.1342,34.1434,34.125,34.1342,7872.0
2015-06-22 13:55:00,37.16,37.17,37.15,37.17,6807.0,34.1342,34.1434,34.125,34.1434,6807.0
2015-06-22 14:00:00,37.17,37.19,37.17,37.18,3144.0,34.1434,34.1617,34.1434,34.1526,3144.0
2015-06-22 14:05:00,37.18,37.21,37.18,37.2,5450.0,34.1526,34.1801,34.1526,34.1709,5450.0
2015-06-22 14:10:00,37.2,37.22,37.19,37.2,12910.0,34.1709,34.1893,34.1617,34.1709,12910.0
2015-06-22 14:15:00,37.2,37.21,37.19,37.21,4587.0,34.1709,34.1801,34.1617,34.1801,4587.0
2015-06-22 14:20:00,37.22,37.23,37.22,37.22,14185.0,34.1893,34.1985,34.1893,34.1893,14185.0
2015-06-22 14:25:00,37.23,37.23,37.2,37.21,7814.0,34.1985,34.1985,34.1709,34.1801,7814.0
2015-06-22 14:30:00,37.21,37.23,37.2,37.23,18753.0,34.1801,34.1985,34.1709,34.1985,18753.0
2015-06-22 14:35:00,37.23,37.23,37.21,37.23,10961.0,34.1985,34.1985,34.1801,34.1985,10961.0
2015-06-22 14:40:00,37.23,37.23,37.22,37.23,12516.0,34.1985,34.1985,34.1893,34.1985,12516.0
2015-06-22 14:45:00,37.23,37.23,37.19,37.2,17628.0,34.1985,34.1985,34.1617,34.1709,17628.0
2015-06-22 14:50:00,37.2,37.22,37.2,37.22,20919.0,34.1709,34.1893,34.1709,34.1893,20919.0
2015-06-22 14:55:00,37.22,37.23,37.21,37.21,15279.0,34.1893,34.1985,34.1801,34.1801,15279.0
2015-06-22 15:00:00,37.21,37.21,37.2,37.2,27009.0,34.1801,34.1801,34.1709,34.1709,27009.0
2015-06-22 15:05:00,37.2,37.22,37.2,37.22,17881.0,34.1709,34.1893,34.1709,34.1893,17881.0
2015-06-22 15:10:00,37.22,37.22,37.2,37.2,13589.0,34.1893,34.1893,34.1709,34.1709,13589.0
2015-06-22 15:15:00,37.21,37.21,37.19,37.2,7444.0,34.1801,34.1801,34.1617,34.1709,7444.0
2015-06-22 15:20:00,37.19,37.2,37.18,37.19,26824.0,34.1617,34.1709,34.1526,34.1617,26824.0
2015-06-22 15:25:00,37.19,37.21,37.18,37.2,19646.0,34.1617,34.1801,34.1526,34.1709,19646.0
2015-06-22 15:30:00,37.2,37.2,37.19,37.2,17220.0,34.1709,34.1709,34.1617,34.1709,17220.0
2015-06-22 15:35:00,37.2,37.2,37.18,37.18,55277.0,34.1709,34.1709,34.1526,34.1526,55277.0
2015-06-22 15:40:00,37.19,37.21,37.18,37.2,62432.0,34.1617,34.1801,34.1526,34.1709,62432.0
2015-06-22 15:45:00,37.21,37.21,37.19,37.2,35286.0,34.1801,34.1801,34.1617,34.1709,35286.0
2015-06-22 15:50:00,37.19,37.22,37.19,37.2,41674.0,34.1617,34.1893,34.1617,34.1709,41674.0
2015-06-22 15:55:00,37.2,37.2,37.17,37.19,123963.0,34.1709,34.1709,34.1434,34.1617,123963.0
2015-06-23 09:30:00,37.34,37.41,37.25,37.41,190428.0,34.2995,34.3638,34.2169,34.3638,190428.0
2015-06-23 09:35:00,37.4,37.42,37.37,37.38,77971.0,34.3546,34.373,34.3271,34.3363,77971.0
2015-06-23 09:40:00,37.38,37.4,37.34,37.38,132214.0,34.3363,34.3546,34.2995,34.3363,132214.0
2015-06-23 09:45:00,37.36,37.38,37.28,37.29,69009.0,34.3179,34.3363,34.2444,34.2536,69009.0
2015-06-23 09:50:00,37.29,37.3,37.27,37.3,118331.0,34.2536,34.2628,34.2352,34.2628,118331.0
2015-06-23 09:55:00,37.3,37.32,37.27,37.28,30846.0,34.2628,34.2812,34.2352,34.2444,30846.0
2015-06-23 10:00:00,37.29,37.42,37.29,37.38,243367.0,34.2536,34.373,34.2536,34.3363,243367.0
2015-06-23 10:05:00,37.39,37.39,37.35,37.36,25626.0,34.3455,34.3455,34.3087,34.3179,25626.0
2015-06-23 10:10:00,37.35,37.37,37.3,37.3,123459.0,34.3087,34.3271,34.2628,34.2628,123459.0
2015-06-23 10:15:00,37.3,37.31,37.23,37.23,49454.0,34.2628,34.272,34.1985,34.1985,49454.0
2015-06-23 10:20:00,37.22,37.27,37.22,37.27,211832.0,34.1893,34.2352,34.1893,34.2352,211832.0
2015-06-23 10:25:00,37.27,37.28,37.25,37.26,61322.0,34.2352,34.2444,34.2169,34.226,61322.0
2015-06-23 10:30:00,37.26,37.3,37.25,37.28,21250.0,34.226,34.2628,34.2169,34.2444,21250.0
2015-06-23 10:35:00,37.27,37.28,37.26,37.26,7013.0,34.2352,34.2444,34.226,34.226,7013.0
2015-06-23 10:40:00,37.27,37.27,37.23,37.24,7152.0,34.2352,34.2352,34.1985,34.2077,7152.0
2015-06-23 10:45:00,37.24,37.25,37.2,37.21,16486.0,34.2077,34.2169,34.1709,34.1801,16486.0
2015-06-23 10:50:00,37.22,37.25,37.21,37.25,14400.0,34.1893,34.2169,34.1801,34.2169,14400.0
2015-06-23 10:55:00,37.25,37.25,37.21,37.21,6466.0,34.2169,34.2169,34.1801,34.1801,6466.0
2015-06-23 11:00:00,37.21,37.24,37.19,37.23,9663.0,34.1801,34.2077,34.1617,34.1985,9663.0
2015-06-23 11:05:00,37.23,37.28,37.23,37.27,62823.0,34.1985,34.2444,34.1985,34.2352,62823.0
2015-06-23 11:10:00,37.27,37.28,37.25,37.26,23352.0,34.2352,34.2444,34.2169,34.226,23352.0
2015-06-23 11:15:00,37.26,37.26,37.23,37.25,18362.0,34.226,34.226,34.1985,34.2169,18362.0
2015-06-23 11:20:00,37.25,37.27,37.24,37.26,18221.0,34.2169,34.2352,34.2077,34.226,18221.0
2015-06-23 11:25:00,37.25,37.26,37.21,37.22,7527.0,34.2169,34.226,34.1801,34.1893,7527.0
2015-06-23 11:30:00,37.22,37.26,37.22,37.23,65540.0,34.1893,34.226,34.1893,34.1985,65540.0
2015-06-23 11:35:00,37.23,37.26,37.21,37.25,12848.0,34.1985,34.226,34.1801,34.2169,12848.0
2015-06-23 11:40:00,37.24,37.27,37.24,37.25,16667.0,34.2077,34.2352,34.2077,34.2169,16667.0
2015-06-23 11:45:00,37.25,37.28,37.24,37.27,12060.0,34.2169,34.2444,34.2077,34.2352,12060.0
2015-06-23 11:50:00,37.28,37.28,37.26,37.27,2800.0,34.2444,34.2444,34.226,34.2352,2800.0
2015-06-23 11:55:00,37.27,37.27,37.24,37.26,14230.0,34.2352,34.2352,34.2077,34.226,14230.0
2015-06-23 12:00:00,37.26,37.26,37.23,37.23,7870.0,34.226,34.226,34.1985,34.1985,7870.0
2015-06-23 12:05:00,37.23,37.24,37.2,37.21,19229.0,34.1985,34.2077,34.1709,34.1801,19229.0
2015-06-23 12:10:00,37.21,37.22,37.2,37.22,2475.0,34.1801,34.1893,34.1709,34.1893,2475.0
2015-06-23 12:15:00,37.22,37.22,37.21,37.22,1800.0,34.1893,34.1893,34.1801,34.1893,1800.0
2015-06-23 12:20:00,37.22,37.22,37.2,37.2,7225.0,34.1893,34.1893,34.1709,34.1709,7225.0
2015-06-23 12:25:00,37.2,37.21,37.19,37.21,3600.0,34.1709,34.1801,34.1617,34.1801,3600.0
2015-06-23 12:30:00,37.2,37.21,37.19,37.2,7171.0,34.1709,34.1801,34.1617,34.1709,7171.0
2015-06-23 12:35:00,37.2,37.22,37.2,37.2,18130.0,34.1709,34.1893,34.1709,34.1709,18130.0
2015-06-23 12:40:00,37.2,37.21,37.18,37.19,11177.0,34.1709,34.1801,34.1526,34.1617,11177.0
2015-06-23 12:45:00,37.18,37.21,37.18,37.19,3754.0,34.1526,34.1801,34.1526,34.1617,3754.0
2015-06-23 12:50:00,37.2,37.2,37.17,37.17,2838.0,34.1709,34.1709,34.1434,34.1434,2838.0
2015-06-23 12:55:00,37.17,37.2,37.17,37.17,13192.0,34.1434,34.1709,34.1434,34.1434,13192.0
2015-06-23 13:00:00,37.17,37.18,37.15,37.15,8085.0,34.1434,34.1526,34.125,34.125,8085.0
2015-06-23 13:05:00,37.15,37.16,37.12,37.14,145202.0,34.125,34.1342,34.0974,34.1158,145202.0
2015-06-23 13:10:00,37.14,37.16,37.12,37.12,22765.0,34.1158,34.1342,34.0974,34.0974,22765.0
2015-06-23 13:15:00,37.12,37.15,37.12,37.14,24156.0,34.0974,34.125,34.0974,34.1158,24156.0
2015-06-23 13:20:00,37.14,37.15,37.13,37.14,4400.0,34.1158,34.125,34.1066,34.1158,4400.0
2015-06-23 13:25:00,37.15,37.15,37.14,37.15,8000.0,34.125,34.125,34.1158,34.125,8000.0
2015-06-23 13:30:00,37.14,37.15,37.13,37.14,21907.0,34.1158,34.125,34.1066,34.1158,21907.0
2015-06-23 13:35:00,37.14,37.16,37.14,37.15,3300.0,34.1158,34.1342,34.1158,34.125,3300.0
2015-06-23 13:40:00,37.16,37.19,37.15,37.19,15093.0,34.1342,34.1617,34.125,34.1617,15093.0
2015-06-23 13:45:00,37.19,37.2,37.18,37.19,12252.0,34.1617,34.1709,34.1526,34.1617,12252.0
2015-06-23 13:50:00,37.18,37.19,37.15,37.16,6676.0,34.1526,34.1617,34.125,34.1342,6676.0
2015-06-23 13:55:00,37.16,37.18,37.15,37.17,83793.0,34.1342,34.1526,34.125,34.1434,83793.0
2015-06-23 14:00:00,37.17,37.21,37.17,37.19,64116.0,34.1434,34.1801,34.1434,34.1617,64116.0
2015-06-23 14:05:00,37.19,37.2,37.18,37.19,15336.0,34.1617,34.1709,34.1526,34.1617,15336.0
2015-06-23 14:10:00,37.19,37.21,37.17,37.18,15759.0,34.1617,34.1801,34.1434,34.1526,15759.0
2015-06-23 14:15:00,37.18,37.2,37.16,37.18,9695.0,34.1526,34.1709,34.1342,34.1526,9695.0
2015-06-23 14:20:00,37.19,37.22,37.19,37.21,17246.0,34.1617,34.1893,34.1617,34.1801,17246.0
2015-06-23 14:25:00,37.22,37.22,37.2,37.22,6300.0,34.1893,34.1893,34.1709,34.1893,6300.0
2015-06-23 14:30:00,37.22,37.23,37.21,37.22,3265.0,34.1893,34.1985,34.1801,34.1893,3265.0
2015-06-23 14:35:00,37.23,37.25,37.2,37.23,35251.0,34.1985,34.2169,34.1709,34.1985,35251.0
2015-06-23 14:40:00,37.24,37.26,37.24,37.25,50772.0,34.2077,34.226,34.2077,34.2169,50772.0
2015-06-23 14:45:00,37.26,37.26,37.22,37.23,10466.0,34.226,34.226,34.1893,34.1985,10466.0
2015-06-23 14:50:00,37.23,37.25,37.23,37.25,4380.0,34.1985,34.2169,34.1985,34.2169,4380.0
2015-06-23 14:55:00,37.25,37.25,37.23,37.23,3589.0,34.2169,34.2169,34.1985,34.1985,3589.0
2015-06-23 15:00:00,37.23,37.25,37.23,37.25,5824.0,34.1985,34.2169,34.1985,34.2169,5824.0
2015-06-23 15:05:00,37.25,37.26,37.23,37.25,22995.0,34.2169,34.226,34.1985,34.2169,22995.0
2015-06-23 15:10:00,37.24,37.25,37.23,37.25,31405.0,34.2077,34.2169,34.1985,34.2169,31405.0
2015-06-23 15:15:00,37.25,37.25,37.23,37.23,24045.0,34.2169,34.2169,34.1985,34.1985,24045.0
2015-06-23 15:20:00,37.23,37.24,37.23,37.24,33344.0,34.1985,34.2077,34.1985,34.2077,33344.0
2015-06-23 15:25:00,37.23,37.24,37.23,37.23,25886.0,34.1985,34.2077,34.1985,34.1985,25886.0
2015-06-23 15:30:00,37.23,37.24,37.22,37.23,37056.0,34.1985,34.2077,34.1893,34.1985,37056.0
2015-06-23 15:35:00,37.23,37.24,37.22,37.23,62893.0,34.1985,34.2077,34.1893,34.1985,62893.0
2015-06-23 15:40:00,37.23,37.24,37.21,37.24,56018.0,34.1985,34.2077,34.1801,34.2077,56018.0
2015-06-23 15:45:00,37.24,37.26,37.24,37.24,275476.0,34.2077,34.226,34.2077,34.2077,275476.0
2015-06-23 15:50:00,37.25,37.25,37.23,37.24,46245.0,34.2169,34.2169,34.1985,34.2077,46245.0
2015-06-23 15:55:00,37.24,37.25,37.23,37.24,154518.0,34.2077,34.2169,34.1985,34.2077,154518.0
2015-06-24 09:30:00,37.51,37.73,37.51,37.72,208443.0,34.4557,34.6578,34.4557,34.6486,208443.0
2015-06-24 09:35:00,37.73,37.78,37.55,37.6,425775.0,34.6578,34.7037,34.4924,34.5384,425775.0
2015-06-24 09:40:00,37.61,37.64,37.46,37.48,330806.0,34.5475,34.5751,34.4098,34.4281,330806.0
2015-06-24 09:45:00,37.48,37.52,37.43,37.46,222697.0,34.4281,34.4649,34.3822,34.4098,222697.0
2015-06-24 09:50:00,37.46,37.52,37.45,37.46,124044.0,34.4098,34.4649,34.4006,34.4098,124044.0
2015-06-24 09:55:00,37.45,37.5,37.45,37.47,20324.0,34.4006,34.4465,34.4006,34.4189,20324.0
2015-06-24 10:00:00,37.47,37.52,37.46,37.46,54316.0,34.4189,34.4649,34.4098,34.4098,54316.0
2015-06-24 10:05:00,37.45,37.5,37.44,37.5,32971.0,34.4006,34.4465,34.3914,34.4465,32971.0
2015-06-24 10:10:00,37.49,37.5,37.47,37.48,22746.0,34.4373,34.4465,34.4189,34.4281,22746.0
2015-06-24 10:15:00,37.48,37.48,37.42,37.45,32118.0,34.4281,34.4281,34.373,34.4006,32118.0
2015-06-24 10:20:00,37.46,37.47,37.45,37.47,24497.0,34.4098,34.4189,34.4006,34.4189,24497.0
2015-06-24 10:25:00,37.47,37.5,37.46,37.48,33444.0,34.4189,34.4465,34.4098,34.4281,33444.0
2015-06-24 10:30:00,37.49,37.53,37.48,37.51,31980.0,34.4373,34.4741,34.4281,34.4557,31980.0
2015-06-24 10:35:00,37.5,37.53,37.5,37.53,16400.0,34.4465,34.4741,34.4465,34.4741,16400.0
2015-06-24 10:40:00,37.52,37.52,37.47,37.48,23190.0,34.4649,34.4649,34.4189,34.4281,23190.0
2015-06-24 10:45:00,37.48,37.49,37.45,37.45,15758.0,34.4281,34.4373,34.4006,34.4006,15758.0
2015-06-24 10:50:00,37.44,37.44,37.42,37.44,74119.0,34.3914,34.3914,34.373,34.3914,74119.0
2015-06-24 10:55:00,37.44,37.44,37.42,37.43,5300.0,34.3914,34.3914,34.373,34.3822,5300.0
2015-06-24 11:00:00,37.43,37.43,37.41,37.43,12350.0,34.3822,34.3822,34.3638,34.3822,12350.0
2015-06-24 11:05:00,37.43,37.44,37.42,37.43,19874.0,34.3822,34.3914,34.373,34.3822,19874.0
2015-06-24 11:10:00,37.42,37.43,37.38,37.42,48151.0,34.373,34.3822,34.3363,34.373,48151.0
2015-06-24 11:15:00,37.41,37.43,37.39,37.43,12718.0,34.3638,34.3822,34.3455,34.3822,12718.0
2015-06-24 11:20:00,37.43,37.44,37.4,37.42,20575.0,34.3822,34.3914,34.3546,34.373,20575.0
2015-06-24 11:25:00,37.41,37.47,37.41,37.47,26878.0,34.3638,34.4189,34.3638,34.4189,26878.0
2015-06-24 11:30:00,37.46,37.48,37.45,37.46,23386.0,34.4098,34.4281,34.4006,34.4098,23386.0
2015-06-24 11:35:00,37.47,37.48,37.46,37.47,9274.0,34.4189,34.4281,34.4098,34.4189,9274.0
2015-06-24 11:40:00,37.46,37.5,37.45,37.48,80232.0,34.4098,34.4465,34.4006,34.4281,80232.0
2015-06-24 11:45:00,37.49,37.49,37.44,37.45,30092.0,34.4373,34.4373,34.3914,34.4006,30092.0
2015-06-24 11:50:00,37.45,37.46,37.44,37.44,12454.0,34.4006,34.4098,34.3914,34.3914,12454.0
2015-06-24 11:55:00,37.45,37.47,37.45,37.45,15772.0,34.4006,34.4189,34.4006,34.4006,15772.0
2015-06-24 12:00:00,37.44,37.44,37.37,37.39,30502.0,34.3914,34.3914,34.3271,34.3455,30502.0
2015-06-24 12:05:00,37.39,37.4,37.37,37.37,37419.0,34.3455,34.3546,34.3271,34.3271,37419.0
2015-06-24 12:10:00,37.37,37.39,37.36,37.39,124820.0,34.3271,34.3455,34.3179,34.3455,124820.0
2015-06-24 12:15:00,37.38,37.41,37.38,37.39,23282.0,34.3363,34.3638,34.3363,34.3455,23282.0
2015-06-24 12:20:00,37.39,37.4,37.37,37.39,8699.0,34.3455,34.3546,34.3271,34.3455,8699.0
2015-06-24 12:25:00,37.39,37.39,37.37,37.39,10700.0,34.3455,34.3455,34.3271,34.3455,10700.0
2015-06-24 12:30:00,37.39,37.4,37.38,37.39,5717.0,34.3455,34.3546,34.3363,34.3455,5717.0
2015-06-24 12:35:00,37.39,37.41,37.39,37.41,7180.0,34.3455,34.3638,34.3455,34.3638,7180.0
2015-06-24 12:40:00,37.4,37.4,37.37,37.37,10373.0,34.3546,34.3546,34.3271,34.3271,10373.0
2015-06-24 12:45:00,37.38,37.38,37.35,37.36,21734.0,34.3363,34.3363,34.3087,34.3179,21734.0
2015-06-24 12:50:00,37.36,37.37,37.34,37.37,19473.0,34.3179,34.3271,34.2995,34.3271,19473.0
2015-06-24 12:55:00,37.36,37.37,37.34,37.35,53072.0,34.3179,34.3271,34.2995,34.3087,53072.0
2015-06-24 13:00:00,37.35,37.37,37.35,37.36,14014.0,34.3087,34.3271,34.3087,34.3179,14014.0
2015-06-24 13:05:00,37.35,37.37,37.34,37.37,6520.0,34.3087,34.3271,34.2995,34.3271,6520.0
2015-06-24 13:10:00,37.36,37.36,37.34,37.34,5279.0,34.3179,34.3179,34.2995,34.2995,5279.0
2015-06-24 13:15:00,37.34,37.34,37.31,37.31,5000.0,34.2995,34.2995,34.272,34.272,5000.0
2015-06-24 13:20:00,37.32,37.32,37.3,37.31,11229.0,34.2812,34.2812,34.2628,34.272,11229.0
2015-06-24 13:25:00,37.31,37.31,37.27,37.28,15182.0,34.272,34.272,34.2352,34.2444,15182.0
2015-06-24 13:30:00,37.28,37.28,37.26,37.28,40446.0,34.2444,34.2444,34.226,34.2444,40446.0
2015-06-24 13:35:00,37.28,37.28,37.25,37.26,7227.0,34.2444,34.2444,34.2169,34.226,7227.0
2015-06-24 13:40:00,37.26,37.28,37.26,37.28,5777.0,34.226,34.2444,34.226,34.2444,5777.0
2015-06-24 13:45:00,37.28,37.3,37.28,37.29,3372.0,34.2444,34.2628,34.2444,34.2536,3372.0
2015-06-24 13:50:00,37.3,37.31,37.28,37.31,15018.0,34.2628,34.272,34.2444,34.272,15018.0
2015-06-24 13:55:00,37.31,37.34,37.3,37.33,8276.0,34.272,34.2995,34.2628,34.2903,8276.0
2015-06-24 14:00:00,37.33,37.33,37.31,37.31,8420.0,34.2903,34.2903,34.272,34.272,8420.0
2015-06-24 14:05:00,37.31,37.31,37.3,37.3,2237.0,34.272,34.272,34.2628,34.2628,2237.0
2015-06-24 14:10:00,37.3,37.31,37.29,37.29,12171.0,34.2628,34.272,34.2536,34.2536,12171.0
2015-06-24 14:15:00,37.29,37.3,37.28,37.28,23770.0,34.2536,34.2628,34.2444,34.2444,23770.0
2015-06-24 14:20:00,37.28,37.29,37.27,37.29,48210.0,34.2444,34.2536,34.2352,34.2536,48210.0
2015-06-24 14:25:00,37.29,37.3,37.27,37.29,13349.0,34.2536,34.2628,34.2352,34.2536,13349.0
2015-06-24 14:30:00,37.28,37.31,37.27,37.31,24204.0,34.2444,34.272,34.2352,34.272,24204.0
2015-06-24 14:35:00,37.3,37.31,37.3,37.31,9935.0,34.2628,34.272,34.2628,34.272,9935.0
2015-06-24 14:40:00,37.3,37.32,37.3,37.31,7744.0,34.2628,34.2812,34.2628,34.272,7744.0
2015-06-24 14:45:00,37.32,37.34,37.31,37.32,28007.0,34.2812,34.2995,34.272,34.2812,28007.0
2015-06-24 14:50:00,37.33,37.33,37.31,37.31,9800.0,34.2903,34.2903,34.272,34.272,9800.0
2015-06-24 14:55:00,37.31,37.32,37.27,37.27,31820.0,34.272,34.2812,34.2352,34.2352,31820.0
2015-06-24 15:00:00,37.28,37.29,37.27,37.28,36769.0,34.2444,34.2536,34.2352,34.2444,36769.0
2015-06-24 15:05:00,37.27,37.3,37.27,37.28,29315.0,34.2352,34.2628,34.2352,34.2444,29315.0
2015-06-24 15:10:00,37.28,37.3,37.27,37.3,19429.0,34.2444,34.2628,34.2352,34.2628,19429.0
2015-06-24 15:15:00,37.3,37.32,37.29,37.31,10035.0,34.2628,34.2812,34.2536,34.272,10035.0
2015-06-24 15:20:00,37.31,37.33,37.29,37.33,22794.0,34.272,34.2903,34.2536,34.2903,22794.0
2015-06-24 15:25:00,37.33,37.34,37.32,37.33,24712.0,34.2903,34.2995,34.2812,34.2903,24712.0
2015-06-24 15:30:00,37.34,37.35,37.33,37.34,29685.0,34.2995,34.3087,34.2903,34.2995,29685.0
2015-06-24 15:35:00,37.35,37.35,37.32,37.33,56863.0,34.3087,34.3087,34.2812,34.2903,56863.0
2015-06-24 15:40:00,37.33,37.33,37.31,37.33,58002.0,34.2903,34.2903,34.272,34.2903,58002.0
2015-06-24 15:45:00,37.33,37.33,37.29,37.3,66248.0,34.2903,34.2903,34.2536,34.2628,66248.0
2015-06-24 15:50:00,37.3,37.3,37.28,37.28,58788.0,34.2628,34.2628,34.2444,34.2444,58788.0
2015-06-24 15:55:00,37.28,37.31,37.27,37.3,291208.0,34.2444,34.272,34.2352,34.2628,291208.0
2015-06-25 09:30:00,37.41,37.42,37.34,37.36,75817.0,34.3638,34.373,34.2995,34.3179,75817.0
2015-06-25 09:35:00,37.36,37.42,37.28,37.31,48409.0,34.3179,34.373,34.2444,34.272,48409.0
2015-06-25 09:40:00,37.31,37.33,37.23,37.33,61443.0,34.272,34.2903,34.1985,34.2903,61443.0
2015-06-25 09:45:00,37.34,37.39,37.27,37.28,64968.0,34.2995,34.3455,34.2352,34.2444,64968.0
2015-06-25 09:50:00,37.28,37.32,37.26,37.27,103555.0,34.2444,34.2812,34.226,34.2352,103555.0
2015-06-25 09:55:00,37.26,37.26,37.21,37.23,26521.0,34.226,34.226,34.1801,34.1985,26521.0
2015-06-25 10:00:00,37.23,37.26,37.2,37.26,27974.0,34.1985,34.226,34.1709,34.226,27974.0
2015-06-25 10:05:00,37.26,37.28,37.19,37.22,140025.0,34.226,34.2444,34.1617,34.1893,140025.0
2015-06-25 10:10:00,37.23,37.26,37.22,37.25,150047.0,34.1985,34.226,34.1893,34.2169,150047.0
2015-06-25 10:15:00,37.24,37.24,37.18,37.2,88372.0,34.2077,34.2077,34.1526,34.1709,88372.0
2015-06-25 10:20:00,37.2,37.21,37.18,37.19,104003.0,34.1709,34.1801,34.1526,34.1617,104003.0
2015-06-25 10:25:00,37.19,37.23,37.18,37.21,124565.0,34.1617,34.1985,34.1526,34.1801,124565.0
2015-06-25 10:30:00,37.21,37.22,37.17,37.18,35371.0,34.1801,34.1893,34.1434,34.1526,35371.0
2015-06-25 10:35:00,37.18,37.19,37.17,37.18,3931.0,34.1526,34.1617,34.1434,34.1526,3931.0
2015-06-25 10:40:00,37.18,37.19,37.16,37.17,17074.0,34.1526,34.1617,34.1342,34.1434,17074.0
2015-06-25 10:45:00,37.18,37.18,37.16,37.17,17562.0,34.1526,34.1526,34.1342,34.1434,17562.0
2015-06-25 10:50:00,37.17,37.2,37.17,37.2,12529.0,34.1434,34.1709,34.1434,34.1709,12529.0
2015-06-25 10:55:00,37.21,37.23,37.21,37.22,13850.0,34.1801,34.1985,34.1801,34.1893,13850.0
2015-06-25 11:00:00,37.21,37.24,37.21,37.23,5545.0,34.1801,34.2077,34.1801,34.1985,5545.0
2015-06-25 11:05:00,37.23,37.28,37.23,37.26,10283.0,34.1985,34.2444,34.1985,34.226,10283.0
2015-06-25 11:10:00,37.26,37.27,37.25,37.26,9364.0,34.226,34.2352,34.2169,34.226,9364.0
2015-06-25 11:15:00,37.26,37.3,37.26,37.3,10934.0,34.226,34.2628,34.226,34.2628,10934.0
2015-06-25 11:20:00,37.3,37.31,37.29,37.31,19700.0,34.2628,34.272,34.2536,34.272,19700.0
2015-06-25 11:25:00,37.31,37.34,37.31,37.31,13380.0,34.272,34.2995,34.272,34.272,13380.0
2015-06-25 11:30:00,37.31,37.32,37.3,37.3,27457.0,34.272,34.2812,34.2628,34.2628,27457.0
2015-06-25 11:35:00,37.3,37.3,37.28,37.28,7494.0,34.2628,34.2628,34.2444,34.2444,7494.0
2015-06-25 11:40:00,37.28,37.31,37.27,37.31,6925.0,34.2444,34.272,34.2352,34.272,6925.0
2015-06-25 11:45:00,37.32,37.34,37.32,37.32,4377.0,34.2812,34.2995,34.2812,34.2812,4377.0
2015-06-25 11:50:00,37.32,37.35,37.32,37.34,3442.0,34.2812,34.3087,34.2812,34.2995,3442.0
2015-06-25 11:55:00,37.34,37.35,37.34,37.34,1200.0,34.2995,34.3087,34.2995,34.2995,1200.0
2015-06-25 12:00:00,37.34,37.36,37.33,37.36,47132.0,34.2995,34.3179,34.2903,34.3179,47132.0
2015-06-25 12:05:00,37.36,37.38,37.35,37.36,10270.0,34.3179,34.3363,34.3087,34.3179,10270.0
2015-06-25 12:10:00,37.36,37.36,37.34,37.34,5085.0,34.3179,34.3179,34.2995,34.2995,5085.0
2015-06-25 12:15:00,37.35,37.38,37.35,37.38,3008.0,34.3087,34.3363,34.3087,34.3363,3008.0
2015-06-25 12:20:00,37.37,37.37,37.34,37.35,15927.0,34.3271,34.3271,34.2995,34.3087,15927.0
2015-06-25 12:25:00,37.35,37.35,37.31,37.33,5768.0,34.3087,34.3087,34.272,34.2903,5768.0
2015-06-25 12:30:00,37.33,37.35,37.32,37.34,5977.0,34.2903,34.3087,34.2812,34.2995,5977.0
2015-06-25 12:35:00,37.33,37.35,37.33,37.35,11200.0,34.2903,34.3087,34.2903,34.3087,11200.0
2015-06-25 12:40:00,37.36,37.37,37.35,37.37,11708.0,34.3179,34.3271,34.3087,34.3271,11708.0
2015-06-25 12:45:00,37.37,37.39,37.36,37.39,31295.0,34.3271,34.3455,34.3179,34.3455,31295.0
2015-06-25 12:50:00,37.39,37.39,37.37,37.37,7932.0,34.3455,34.3455,34.3271,34.3271,7932.0
2015-06-25 12:55:00,37.37,37.37,37.36,37.37,800.0,34.3271,34.3271,34.3179,34.3271,800.0
2015-06-25 13:00:00,37.37,37.37,37.34,37.34,3500.0,34.3271,34.3271,34.2995,34.2995,3500.0
2015-06-25 13:05:00,37.34,37.35,37.34,37.35,3469.0,34.2995,34.3087,34.2995,34.3087,3469.0
2015-06-25 13:10:00,37.36,37.37,37.35,37.35,6426.0,34.3179,34.3271,34.3087,34.3087,6426.0
2015-06-25 13:15:00,37.35,37.36,37.35,37.36,5483.0,34.3087,34.3179,34.3087,34.3179,5483.0
2015-06-25 13:20:00,37.35,37.35,37.34,37.34,5961.0,34.3087,34.3087,34.2995,34.2995,5961.0
2015-06-25 13:25:00,37.35,37.35,37.33,37.35,4005.0,34.3087,34.3087,34.2903,34.3087,4005.0
2015-06-25 13:30:00,37.34,37.35,37.32,37.32,9438.0,34.2995,34.3087,34.2812,34.2812,9438.0
2015-06-25 13:35:00,37.33,37.35,37.32,37.33,5838.0,34.2903,34.3087,34.2812,34.2903,5838.0
2015-06-25 13:40:00,37.32,37.33,37.31,37.32,6656.0,34.2812,34.2903,34.272,34.2812,6656.0
2015-06-25 13:45:00,37.32,37.33,37.32,37.32,3225.0,34.2812,34.2903,34.2812,34.2812,3225.0
2015-06-25 13:50:00,37.32,37.33,37.31,37.31,1277.0,34.2812,34.2903,34.272,34.272,1277.0
2015-06-25 13:55:00,37.32,37.32,37.3,37.32,5653.0,34.2812,34.2812,34.2628,34.2812,5653.0
2015-06-25 14:00:00,37.32,37.32,37.27,37.28,8450.0,34.2812,34.2812,34.2352,34.2444,8450.0
2015-06-25 14:05:00,37.27,37.28,37.27,37.28,2902.0,34.2352,34.2444,34.2352,34.2444,2902.0
2015-06-25 14:10:00,37.27,37.27,37.24,37.24,12300.0,34.2352,34.2352,34.2077,34.2077,12300.0
2015-06-25 14:15:00,37.25,37.26,37.24,37.26,8929.0,34.2169,34.226,34.2077,34.226,8929.0
2015-06-25 14:20:00,37.25,37.26,37.23,37.23,7467.0,34.2169,34.226,34.1985,34.1985,7467.0
2015-06-25 14:25:00,37.21,37.22,37.19,37.19,21166.0,34.1801,34.1893,34.1617,34.1617,21166.0
2015-06-25 14:30:00,37.2,37.21,37.18,37.2,7734.0,34.1709,34.1801,34.1526,34.1709,7734.0
2015-06-25 14:35:00,37.2,37.22,37.2,37.22,6544.0,34.1709,34.1893,34.1709,34.1893,6544.0
2015-06-25 14:40:00,37.22,37.24,37.21,37.23,14613.0,34.1893,34.2077,34.1801,34.1985,14613.0
2015-06-25 14:45:00,37.23,37.24,37.22,37.23,5471.0,34.1985,34.2077,34.1893,34.1985,5471.0
2015-06-25 14:50:00,37.23,37.25,37.21,37.25,22132.0,34.1985,34.2169,34.1801,34.2169,22132.0
2015-06-25 14:55:00,37.25,37.26,37.24,37.26,3889.0,34.2169,34.226,34.2077,34.226,3889.0
2015-06-25 15:00:00,37.26,37.28,37.25,37.27,10147.0,34.226,34.2444,34.2169,34.2352,10147.0
2015-06-25 15:05:00,37.28,37.31,37.27,37.31,26510.0,34.2444,34.272,34.2352,34.272,26510.0
2015-06-25 15:10:00,37.3,37.3,37.26,37.27,15958.0,34.2628,34.2628,34.226,34.2352,15958.0
2015-06-25 15:15:00,37.27,37.27,37.25,37.25,17305.0,34.2352,34.2352,34.2169,34.2169,17305.0
2015-06-25 15:20:00,37.26,37.27,37.25,37.26,13000.0,34.226,34.2352,34.2169,34.226,13000.0
2015-06-25 15:25:00,37.26,37.27,37.24,37.25,23982.0,34.226,34.2352,34.2077,34.2169,23982.0
2015-06-25 15:30:00,37.25,37.26,37.23,37.23,19180.0,34.2169,34.226,34.1985,34.1985,19180.0
2015-06-25 15:35:00,37.23,37.24,37.22,37.23,23000.0,34.1985,34.2077,34.1893,34.1985,23000.0
2015-06-25 15:40:00,37.23,37.24,37.2,37.22,31116.0,34.1985,34.2077,34.1709,34.1893,31116.0
2015-06-25 15:45:00,37.21,37.23,37.21,37.22,33073.0,34.1801,34.1985,34.1801,34.1893,33073.0
2015-06-25 15:50:00,37.22,37.23,37.2,37.23,45852.0,34.1893,34.1985,34.1709,34.1985,45852.0
2015-06-25 15:55:00,37.23,37.25,37.22,37.23,128785.0,34.1985,34.2169,34.1893,34.1985,128785.0
2015-06-26 09:30:00,37.39,37.39,37.23,37.3,54211.0,34.3455,34.3455,34.1985,34.2628,54211.0
2015-06-26 09:35:00,37.3,37.31,37.21,37.23,17679.0,34.2628,34.272,34.1801,34.1985,17679.0
2015-06-26 09:40:00,37.23,37.35,37.21,37.34,14752.0,34.1985,34.3087,34.1801,34.2995,14752.0
2015-06-26 09:45:00,37.33,37.37,37.31,37.35,14171.0,34.2903,34.3271,34.272,34.3087,14171.0
2015-06-26 09:50:00,37.37,37.42,37.36,37.42,14400.0,34.3271,34.373,34.3179,34.373,14400.0
2015-06-26 09:55:00,37.41,37.47,37.41,37.45,16415.0,34.3638,34.4189,34.3638,34.4006,16415.0
2015-06-26 10:00:00,37.45,37.5,37.43,37.5,15011.0,34.4006,34.4465,34.3822,34.4465,15011.0
2015-06-26 10:05:00,37.49,37.49,37.43,37.44,32274.0,34.4373,34.4373,34.3822,34.3914,32274.0
2015-06-26 10:10:00,37.45,37.46,37.42,37.44,29568.0,34.4006,34.4098,34.373,34.3914,29568.0
2015-06-26 10:15:00,37.44,37.45,37.41,37.41,8492.0,34.3914,34.4006,34.3638,34.3638,8492.0
2015-06-26 10:20:00,37.41,37.43,37.38,37.38,16424.0,34.3638,34.3822,34.3363,34.3363,16424.0
2015-06-26 10:25:00,37.4,37.45,37.39,37.45,14204.0,34.3546,34.4006,34.3455,34.4006,14204.0
2015-06-26 10:30:00,37.45,37.45,37.4,37.4,8916.0,34.4006,34.4006,34.3546,34.3546,8916.0
2015-06-26 10:35:00,37.41,37.42,37.39,37.39,10712.0,34.3638,34.373,34.3455,34.3455,10712.0
2015-06-26 10:40:00,37.39,37.39,37.36,37.37,12426.0,34.3455,34.3455,34.3179,34.3271,12426.0
2015-06-26 10:45:00,37.36,37.37,37.34,37.34,80580.0,34.3179,34.3271,34.2995,34.2995,80580.0
2015-06-26 10:50:00,37.34,37.37,37.33,37.37,5739.0,34.2995,34.3271,34.2903,34.3271,5739.0
2015-06-26 10:55:00,37.36,37.36,37.3,37.31,33075.0,34.3179,34.3179,34.2628,34.272,33075.0
2015-06-26 11:00:00,37.32,37.35,37.31,37.33,84707.0,34.2812,34.3087,34.272,34.2903,84707.0
2015-06-26 11:05:00,37.32,37.35,37.32,37.35,5740.0,34.2812,34.3087,34.2812,34.3087,5740.0
2015-06-26 11:10:00,37.35,37.37,37.33,37.35,142053.0,34.3087,34.3271,34.2903,34.3087,142053.0
2015-06-26 11:15:00,37.35,37.35,37.33,37.33,11649.0,34.3087,34.3087,34.2903,34.2903,11649.0
2015-06-26 11:20:00,37.34,37.36,37.34,37.36,7150.0,34.2995,34.3179,34.2995,34.3179,7150.0
2015-06-26 11:25:00,37.37,37.37,37.35,37.36,5100.0,34.3271,34.3271,34.3087,34.3179,5100.0
2015-06-26 11:30:00,37.36,37.37,37.29,37.3,7151.0,34.3179,34.3271,34.2536,34.2628,7151.0
2015-06-26 11:35:00,37.31,37.32,37.31,37.32,5846.0,34.272,34.2812,34.272,34.2812,5846.0
2015-06-26 11:40:00,37.31,37.35,37.31,37.35,19784.0,34.272,34.3087,34.272,34.3087,19784.0
2015-06-26 11:45:00,37.34,37.34,37.32,37.32,30154.0,34.2995,34.2995,34.2812,34.2812,30154.0
2015-06-26 11:50:00,37.3,37.32,37.3,37.3,37476.0,34.2628,34.2812,34.2628,34.2628,37476.0
2015-06-26 11:55:00,37.29,37.33,37.29,37.32,30128.0,34.2536,34.2903,34.2536,34.2812,30128.0
2015-06-26 12:00:00,37.32,37.33,37.3,37.3,15660.0,34.2812,34.2903,34.2628,34.2628,15660.0
2015-06-26 12:05:00,37.3,37.32,37.3,37.3,6022.0,34.2628,34.2812,34.2628,34.2628,6022.0
2015-06-26 12:10:00,37.31,37.32,37.3,37.32,11587.0,34.272,34.2812,34.2628,34.2812,11587.0
2015-06-26 12:15:00,37.32,37.33,37.31,37.31,9752.0,34.2812,34.2903,34.272,34.272,9752.0
2015-06-26 12:20:00,37.32,37.33,37.31,37.31,3736.0,34.2812,34.2903,34.272,34.272,3736.0
2015-06-26 12:25:00,37.31,37.32,37.3,37.31,5134.0,34.272,34.2812,34.2628,34.272,5134.0
2015-06-26 12:30:00,37.31,37.32,37.28,37.28,5546.0,34.272,34.2812,34.2444,34.2444,5546.0
2015-06-26 12:35:00,37.28,37.29,37.26,37.27,5488.0,34.2444,34.2536,34.226,34.2352,5488.0
2015-06-26 12:40:00,37.27,37.27,37.24,37.25,9321.0,34.2352,34.2352,34.2077,34.2169,9321.0
2015-06-26 12:45:00,37.24,37.25,37.23,37.24,3020.0,34.2077,34.2169,34.1985,34.2077,3020.0
2015-06-26 12:50:00,37.23,37.24,37.19,37.2,18208.0,34.1985,34.2077,34.1617,34.1709,18208.0
2015-06-26 12:55:00,37.19,37.19,37.14,37.15,15375.0,34.1617,34.1617,34.1158,34.125,15375.0
2015-06-26 13:00:00,37.14,37.18,37.13,37.16,25030.0,34.1158,34.1526,34.1066,34.1342,25030.0
2015-06-26 13:05:00,37.16,37.17,37.14,37.15,13310.0,34.1342,34.1434,34.1158,34.125,13310.0
2015-06-26 13:10:00,37.14,37.15,37.11,37.11,8911.0,34.1158,34.125,34.0883,34.0883,8911.0
2015-06-26 13:15:00,37.11,37.12,37.09,37.1,28048.0,34.0883,34.0974,34.0699,34.0791,28048.0
2015-06-26 13:20:00,37.09,37.11,37.09,37.11,20449.0,34.0699,34.0883,34.0699,34.0883,20449.0
2015-06-26 13:25:00,37.11,37.13,37.11,37.13,34561.0,34.0883,34.1066,34.0883,34.1066,34561.0
2015-06-26 13:30:00,37.13,37.15,37.12,37.15,20644.0,34.1066,34.125,34.0974,34.125,20644.0
2015-06-26 13:35:00,37.15,37.18,37.15,37.17,2800.0,34.125,34.1526,34.125,34.1434,2800.0
2015-06-26 13:40:00,37.17,37.25,37.17,37.23,19940.0,34.1434,34.2169,34.1434,34.1985,19940.0
2015-06-26 13:45:00,37.25,37.27,37.24,37.25,7561.0,34.2169,34.2352,34.2077,34.2169,7561.0
2015-06-26 13:50:00,37.25,37.25,37.21,37.22,7075.0,34.2169,34.2169,34.1801,34.1893,7075.0
2015-06-26 13:55:00,37.23,37.23,37.21,37.22,7100.0,34.1985,34.1985,34.1801,34.1893,7100.0
2015-06-26 14:00:00,37.22,37.22,37.21,37.21,7087.0,34.1893,34.1893,34.1801,34.1801,7087.0
2015-06-26 14:05:00,37.21,37.22,37.19,37.2,3674.0,34.1801,34.1893,34.1617,34.1709,3674.0
2015-06-26 14:10:00,37.19,37.2,37.18,37.19,12689.0,34.1617,34.1709,34.1526,34.1617,12689.0
2015-06-26 14:15:00,37.19,37.21,37.18,37.18,24999.0,34.1617,34.1801,34.1526,34.1526,24999.0
2015-06-26 14:20:00,37.18,37.22,37.18,37.22,13687.0,34.1526,34.1893,34.1526,34.1893,13687.0
2015-06-26 14:25:00,37.21,37.24,37.2,37.24,22338.0,34.1801,34.2077,34.1709,34.2077,22338.0
2015-06-26 14:30:00,37.23,37.24,37.21,37.24,13550.0,34.1985,34.2077,34.1801,34.2077,13550.0
2015-06-26 14:35:00,37.25,37.25,37.22,37.25,3921.0,34.2169,34.2169,34.1893,34.2169,3921.0
2015-06-26 14:40:00,37.24,37.24,37.21,37.21,10034.0,34.2077,34.2077,34.1801,34.1801,10034.0
2015-06-26 14:45:00,37.2,37.24,37.18,37.23,20326.0,34.1709,34.2077,34.1526,34.1985,20326.0
2015-06-26 14:50:00,37.23,37.25,37.23,37.24,5071.0,34.1985,34.2169,34.1985,34.2077,5071.0
2015-06-26 14:55:00,37.23,37.26,37.23,37.24,8250.0,34.1985,34.226,34.1985,34.2077,8250.0
2015-06-26 15:00:00,37.25,37.29,37.25,37.29,17608.0,34.2169,34.2536,34.2169,34.2536,17608.0
2015-06-26 15:05:00,37.3,37.34,37.29,37.33,10318.0,34.2628,34.2995,34.2536,34.2903,10318.0
2015-06-26 15:10:00,37.34,37.35,37.3,37.3,16180.0,34.2995,34.3087,34.2628,34.2628,16180.0
2015-06-26 15:15:00,37.29,37.3,37.27,37.3,5756.0,34.2536,34.2628,34.2352,34.2628,5756.0
2015-06-26 15:20:00,37.31,37.32,37.28,37.32,13500.0,34.272,34.2812,34.2444,34.2812,13500.0
2015-06-26 15:25:00,37.32,37.33,37.3,37.32,28538.0,34.2812,34.2903,34.2628,34.2812,28538.0
2015-06-26 15:30:00,37.32,37.33,37.3,37.31,12429.0,34.2812,34.2903,34.2628,34.272,12429.0
2015-06-26 15:35:00,37.31,37.31,37.26,37.27,16555.0,34.272,34.272,34.226,34.2352,16555.0
2015-06-26 15:40:00,37.27,37.27,37.25,37.27,24673.0,34.2352,34.2352,34.2169,34.2352,24673.0
2015-06-26 15:45:00,37.27,37.32,37.27,37.3,24018.0,34.2352,34.2812,34.2352,34.2628,24018.0
2015-06-26 15:50:00,37.31,37.31,37.28,37.3,17077.0,34.272,34.272,34.2444,34.2628,17077.0
2015-06-26 15:55:00,37.3,37.32,37.29,37.31,81725.0,34.2628,34.2812,34.2536,34.272,81725.0
2015-06-29 09:30:00,37.02,37.14,36.98,37.09,122426.0,34.0056,34.1158,33.9688,34.0699,122426.0
2015-06-29 09:35:00,37.09,37.17,37.08,37.16,95458.0,34.0699,34.1434,34.0607,34.1342,95458.0
2015-06-29 09:40:00,37.16,37.22,37.13,37.2,144100.0,34.1342,34.1893,34.1066,34.1709,144100.0
2015-06-29 09:45:00,37.19,37.28,37.19,37.23,105857.0,34.1617,34.2444,34.1617,34.1985,105857.0
2015-06-29 09:50:00,37.25,37.26,37.17,37.22,54702.0,34.2169,34.226,34.1434,34.1893,54702.0
2015-06-29 09:55:00,37.21,37.22,37.14,37.19,99023.0,34.1801,34.1893,34.1158,34.1617,99023.0
2015-06-29 10:00:00,37.19,37.19,37.14,37.18,41442.0,34.1617,34.1617,34.1158,34.1526,41442.0
2015-06-29 10:05:00,37.17,37.22,37.15,37.17,39508.0,34.1434,34.1893,34.125,34.1434,39508.0
2015-06-29 10:10:00,37.17,37.21,37.15,37.21,21392.0,34.1434,34.1801,34.125,34.1801,21392.0
2015-06-29 10:15:00,37.2,37.26,37.15,37.15,75814.0,34.1709,34.226,34.125,34.125,75814.0
2015-06-29 10:20:00,37.16,37.18,37.13,37.16,31968.0,34.1342,34.1526,34.1066,34.1342,31968.0
2015-06-29 10:25:00,37.15,37.16,37.12,37.13,50909.0,34.125,34.1342,34.0974,34.1066,50909.0
2015-06-29 10:30:00,37.12,37.13,37.09,37.13,95120.0,34.0974,34.1066,34.0699,34.1066,95120.0
2015-06-29 10:35:00,37.14,37.17,37.13,37.14,32925.0,34.1158,34.1434,34.1066,34.1158,32925.0
2015-06-29 10:40:00,37.14,37.14,37.1,37.12,29553.0,34.1158,34.1158,34.0791,34.0974,29553.0
2015-06-29 10:45:00,37.11,37.17,37.11,37.12,13700.0,34.0883,34.1434,34.0883,34.0974,13700.0
2015-06-29 10:50:00,37.1,37.13,37.07,37.1,17508.0,34.0791,34.1066,34.0515,34.0791,17508.0
2015-06-29 10:55:00,37.09,37.1,37.04,37.04,11217.0,34.0699,34.0791,34.024,34.024,11217.0
2015-06-29 11:00:00,37.04,37.05,36.98,36.99,19415.0,34.024,34.0331,33.9688,33.978,19415.0
2015-06-29 11:05:00,36.99,36.99,36.97,36.98,21251.0,33.978,33.978,33.9597,33.9688,21251.0
2015-06-29 11:10:00,36.99,37.01,36.95,36.96,58991.0,33.978,33.9964,33.9413,33.9505,58991.0
2015-06-29 11:15:00,36.96,36.97,36.93,36.95,21583.0,33.9505,33.9597,33.9229,33.9413,21583.0
2015-06-29 11:20:00,36.94,37.0,36.94,36.99,13913.0,33.9321,33.9872,33.9321,33.978,13913.0
2015-06-29 11:25:00,37.01,37.01,36.98,37.0,22222.0,33.9964,33.9964,33.9688,33.9872,22222.0
2015-06-29 11:30:00,36.99,37.0,36.96,36.96,9580.0,33.978,33.9872,33.9505,33.9505,9580.0
2015-06-29 11:35:00,36.95,36.96,36.93,36.94,39263.0,33.9413,33.9505,33.9229,33.9321,39263.0
2015-06-29 11:40:00,36.94,36.98,36.93,36.96,58213.0,33.9321,33.9688,33.9229,33.9505,58213.0
2015-06-29 11:45:00,36.95,36.97,36.94,36.97,20700.0,33.9413,33.9597,33.9321,33.9597,20700.0
2015-06-29 11:50:00,36.97,36.98,36.96,36.97,10329.0,33.9597,33.9688,33.9505,33.9597,10329.0
2015-06-29 11:55:00,36.97,36.99,36.97,36.97,2200.0,33.9597,33.978,33.9597,33.9597,2200.0
2015-06-29 12:00:00,36.97,36.98,36.96,36.98,8940.0,33.9597,33.9688,33.9505,33.9688,8940.0
2015-06-29 12:05:00,36.98,36.99,36.97,36.98,8800.0,33.9688,33.978,33.9597,33.9688,8800.0
2015-06-29 12:10:00,36.98,36.99,36.96,36.97,13443.0,33.9688,33.978,33.9505,33.9597,13443.0
2015-06-29 12:15:00,36.97,36.99,36.92,36.93,28667.0,33.9597,33.978,33.9137,33.9229,28667.0
2015-06-29 12:20:00,36.92,36.93,36.88,36.88,11505.0,33.9137,33.9229,33.877,33.877,11505.0
2015-06-29 12:25:00,36.87,36.88,36.84,36.86,11483.0,33.8678,33.877,33.8402,33.8586,11483.0
2015-06-29 12:30:00,36.85,36.87,36.83,36.84,9400.0,33.8494,33.8678,33.8311,33.8402,9400.0
2015-06-29 12:35:00,36.84,36.84,36.82,36.82,18770.0,33.8402,33.8402,33.8219,33.8219,18770.0
2015-06-29 12:40:00,36.83,36.83,36.8,36.8,7379.0,33.8311,33.8311,33.8035,33.8035,7379.0
2015-06-29 12:45:00,36.8,36.83,36.79,36.8,24148.0,33.8035,33.8311,33.7943,33.8035,24148.0
2015-06-29 12:50:00,36.8,36.8,36.78,36.78,13781.0,33.8035,33.8035,33.7851,33.7851,13781.0
2015-06-29 12:55:00,36.77,36.79,36.77,36.79,5900.0,33.7759,33.7943,33.7759,33.7943,5900.0
2015-06-29 13:00:00,36.79,36.79,36.76,36.76,10700.0,33.7943,33.7943,33.7668,33.7668,10700.0
2015-06-29 13:05:00,36.76,36.76,36.74,36.74,13933.0,33.7668,33.7668,33.7484,33.7484,13933.0
2015-06-29 13:10:00,36.74,36.74,36.69,36.7,16896.0,33.7484,33.7484,33.7025,33.7116,16896.0
2015-06-29 13:15:00,36.7,36.72,36.7,36.72,8005.0,33.7116,33.73,33.7116,33.73,8005.0
2015-06-29 13:20:00,36.74,36.76,36.74,36.75,7100.0,33.7484,33.7668,33.7484,33.7576,7100.0
2015-06-29 13:25:00,36.75,36.75,36.72,36.73,49407.0,33.7576,33.7576,33.73,33.7392,49407.0
2015-06-29 13:30:00,36.72,36.77,36.72,36.77,123011.0,33.73,33.7759,33.73,33.7759,123011.0
2015-06-29 13:35:00,36.78,36.78,36.75,36.76,38590.0,33.7851,33.7851,33.7576,33.7668,38590.0
2015-06-29 13:40:00,36.75,36.75,36.72,36.72,37550.0,33.7576,33.7576,33.73,33.73,37550.0
2015-06-29 13:45:00,36.72,36.73,36.71,36.73,20484.0,33.73,33.7392,33.7208,33.7392,20484.0
2015-06-29 13:50:00,36.72,36.73,36.7,36.71,7193.0,33.73,33.7392,33.7116,33.7208,7193.0
2015-06-29 13:55:00,36.71,36.73,36.69,36.72,19611.0,33.7208,33.7392,33.7025,33.73,19611.0
2015-06-29 14:00:00,36.71,36.72,36.7,36.7,13209.0,33.7208,33.73,33.7116,33.7116,13209.0
2015-06-29 14:05:00,36.7,36.71,36.69,36.69,9860.0,33.7116,33.7208,33.7025,33.7025,9860.0
2015-06-29 14:10:00,36.69,36.69,36.62,36.63,22560.0,33.7025,33.7025,33.6382,33.6473,22560.0
2015-06-29 14:15:00,36.63,36.64,36.62,36.63,12031.0,33.6473,33.6565,33.6382,33.6473,12031.0
2015-06-29 14:20:00,36.63,36.64,36.57,36.57,160441.0,33.6473,33.6565,33.5922,33.5922,160441.0
2015-06-29 14:25:00,36.57,36.57,36.53,36.53,104867.0,33.5922,33.5922,33.5555,33.5555,104867.0
2015-06-29 14:30:00,36.53,36.54,36.49,36.5,25810.0,33.5555,33.5647,33.5187,33.5279,25810.0
2015-06-29 14:35:00,36.49,36.53,36.47,36.52,97876.0,33.5187,33.5555,33.5004,33.5463,97876.0
2015-06-29 14:40:00,36.52,36.55,36.49,36.54,27197.0,33.5463,33.5739,33.5187,33.5647,27197.0
2015-06-29 14:45:00,36.55,36.59,36.54,36.56,121102.0,33.5739,33.6106,33.5647,33.583,121102.0
2015-06-29 14:50:00,36.55,36.56,36.53,36.54,20950.0,33.5739,33.583,33.5555,33.5647,20950.0
2015-06-29 14:55:00,36.54,36.54,36.51,36.52,64121.0,33.5647,33.5647,33.5371,33.5463,64121.0
2015-06-29 15:00:00,36.52,36.54,36.51,36.51,14492.0,33.5463,33.5647,33.5371,33.5371,14492.0
2015-06-29 15:05:00,36.51,36.54,36.51,36.54,37626.0,33.5371,33.5647,33.5371,33.5647,37626.0
2015-06-29 15:10:00,36.53,36.56,36.52,36.54,69865.0,33.5555,33.583,33.5463,33.5647,69865.0
2015-06-29 15:15:00,36.54,36.56,36.5,36.55,63820.0,33.5647,33.583,33.5279,33.5739,63820.0
2015-06-29 15:20:00,36.56,36.58,36.54,36.58,53150.0,33.583,33.6014,33.5647,33.6014,53150.0
2015-06-29 15:25:00,36.57,36.58,36.54,36.54,41778.0,33.5922,33.6014,33.5647,33.5647,41778.0
2015-06-29 15:30:00,36.54,36.55,36.49,36.52,102858.0,33.5647,33.5739,33.5187,33.5463,102858.0
2015-06-29 15:35:00,36.52,36.52,36.48,36.5,117054.0,33.5463,33.5463,33.5096,33.5279,117054.0
2015-06-29 15:40:00,36.49,36.5,36.47,36.48,94817.0,33.5187,33.5279,33.5004,33.5096,94817.0
2015-06-29 15:45:00,36.48,36.49,36.43,36.49,84600.0,33.5096,33.5187,33.4636,33.5187,84600.0
2015-06-29 15:50:00,36.48,36.54,36.48,36.51,86901.0,33.5096,33.5647,33.5096,33.5371,86901.0
2015-06-29 15:55:00,36.51,36.51,36.45,36.48,255548.0,33.5371,33.5371,33.482,33.5096,255548.0
2015-06-30 09:30:00,36.72,37.03,36.72,36.8,113396.0,33.73,34.0148,33.73,33.8035,113396.0
2015-06-30 09:35:00,36.8,36.81,36.75,36.77,48399.0,33.8035,33.8127,33.7576,33.7759,48399.0
2015-06-30 09:40:00,36.77,36.77,36.64,36.67,66624.0,33.7759,33.7759,33.6565,33.6841,66624.0
2015-06-30 09:45:00,36.68,36.74,36.65,36.7,49424.0,33.6933,33.7484,33.6657,33.7116,49424.0
2015-06-30 09:50:00,36.7,36.82,36.7,36.7,53863.0,33.7116,33.8219,33.7116,33.7116,53863.0
2015-06-30 09:55:00,36.7,36.73,36.68,36.69,17100.0,33.7116,33.7392,33.6933,33.7025,17100.0
2015-06-30 10:00:00,36.69,36.72,36.65,36.65,28931.0,33.7025,33.73,33.6657,33.6657,28931.0
2015-06-30 10:05:00,36.65,36.68,36.65,36.67,25560.0,33.6657,33.6933,33.6657,33.6841,25560.0
2015-06-30 10:10:00,36.67,36.69,36.61,36.62,20280.0,33.6841,33.7025,33.629,33.6382,20280.0
2015-06-30 10:15:00,36.62,36.63,36.6,36.6,26850.0,33.6382,33.6473,33.6198,33.6198,26850.0
2015-06-30 10:20:00,36.6,36.61,36.56,36.58,20913.0,33.6198,33.629,33.583,33.6014,20913.0
2015-06-30 10:25:00,36.58,36.67,36.58,36.65,14497.0,33.6014,33.6841,33.6014,33.6657,14497.0
2015-06-30 10:30:00,36.66,36.66,36.63,36.63,5667.0,33.6749,33.6749,33.6473,33.6473,5667.0
2015-06-30 10:35:00,36.63,36.64,36.61,36.63,4260.0,33.6473,33.6565,33.629,33.6473,4260.0
2015-06-30 10:40:00,36.63,36.63,36.57,36.57,16777.0,33.6473,33.6473,33.5922,33.5922,16777.0
2015-06-30 10:45:00,36.58,36.61,36.53,36.55,23700.0,33.6014,33.629,33.5555,33.5739,23700.0
2015-06-30 10:50:00,36.54,36.6,36.52,36.6,16000.0,33.5647,33.6198,33.5463,33.6198,16000.0
2015-06-30 10:55:00,36.6,36.66,36.59,36.63,21516.0,33.6198,33.6749,33.6106,33.6473,21516.0
2015-06-30 11:00:00,36.63,36.68,36.61,36.68,11432.0,33.6473,33.6933,33.629,33.6933,11432.0
2015-06-30 11:05:00,36.68,36.71,36.66,36.68,47303.0,33.6933,33.7208,33.6749,33.6933,47303.0
2015-06-30 11:10:00,36.69,36.7,36.67,36.69,30511.0,33.7025,33.7116,33.6841,33.7025,30511.0
2015-06-30 11:15:00,36.69,36.75,36.68,36.75,11045.0,33.7025,33.7576,33.6933,33.7576,11045.0
2015-06-30 11:20:00,36.73,36.76,36.73,36.74,13600.0,33.7392,33.7668,33.7392,33.7484,13600.0
2015-06-30 11:25:00,36.74,36.75,36.7,36.7,12827.0,33.7484,33.7576,33.7116,33.7116,12827.0
2015-06-30 11:30:00,36.7,36.72,36.66,36.66,17920.0,33.7116,33.73,33.6749,33.6749,17920.0
2015-06-30 11:35:00,36.66,36.68,36.66,36.68,6750.0,33.6749,33.6933,33.6749,33.6933,6750.0
2015-06-30 11:40:00,36.68,36.7,36.67,36.67,11000.0,33.6933,33.7116,33.6841,33.6841,11000.0
2015-06-30 11:45:00,36.67,36.7,36.67,36.68,136995.0,33.6841,33.7116,33.6841,33.6933,136995.0
2015-06-30 11:50:00,36.68,36.68,36.65,36.65,41130.0,33.6933,33.6933,33.6657,33.6657,41130.0
2015-06-30 11:55:00,36.65,36.66,36.64,36.64,6230.0,33.6657,33.6749,33.6565,33.6565,6230.0
2015-06-30 12:00:00,36.64,36.68,36.64,36.67,8667.0,33.6565,33.6933,33.6565,33.6841,8667.0
2015-06-30 12:05:00,36.66,36.68,36.64,36.68,23159.0,33.6749,33.6933,33.6565,33.6933,23159.0
2015-06-30 12:10:00,36.69,36.69,36.67,36.67,7469.0,33.7025,33.7025,33.6841,33.6841,7469.0
2015-06-30 12:15:00,36.67,36.68,36.66,36.68,8408.0,33.6841,33.6933,33.6749,33.6933,8408.0
2015-06-30 12:20:00,36.67,36.67,36.61,36.63,26737.0,33.6841,33.6841,33.629,33.6473,26737.0
2015-06-30 12:25:00,36.63,36.63,36.55,36.55,23688.0,33.6473,33.6473,33.5739,33.5739,23688.0
2015-06-30 12:30:00,36.56,36.59,36.53,36.54,20686.0,33.583,33.6106,33.5555,33.5647,20686.0
2015-06-30 12:35:00,36.55,36.56,36.54,36.55,4630.0,33.5739,33.583,33.5647,33.5739,4630.0
2015-06-30 12:40:00,36.56,36.6,36.56,36.59,10559.0,33.583,33.6198,33.583,33.6106,10559.0
2015-06-30 12:45:00,36.59,36.61,36.57,36.59,8590.0,33.6106,33.629,33.5922,33.6106,8590.0
2015-06-30 12:50:00,36.59,36.63,36.59,36.62,4782.0,33.6106,33.6473,33.6106,33.6382,4782.0
2015-06-30 12:55:00,36.63,36.65,36.63,36.65,7471.0,33.6473,33.6657,33.6473,33.6657,7471.0
2015-06-30 13:00:00,36.63,36.69,36.63,36.68,10724.0,33.6473,33.7025,33.6473,33.6933,10724.0
2015-06-30 13:05:00,36.68,36.68,36.64,36.65,7230.0,33.6933,33.6933,33.6565,33.6657,7230.0
2015-06-30 13:10:00,36.65,36.66,36.64,36.66,2523.0,33.6657,33.6749,33.6565,33.6749,2523.0
2015-06-30 13:15:00,36.66,36.66,36.61,36.62,15500.0,33.6749,33.6749,33.629,33.6382,15500.0
2015-06-30 13:20:00,36.63,36.67,36.63,36.67,4707.0,33.6473,33.6841,33.6473,33.6841,4707.0
2015-06-30 13:25:00,36.67,36.71,36.67,36.71,6620.0,33.6841,33.7208,33.6841,33.7208,6620.0
2015-06-30 13:30:00,36.71,36.73,36.69,36.73,7585.0,33.7208,33.7392,33.7025,33.7392,7585.0
2015-06-30 13:35:00,36.73,36.73,36.71,36.72,6240.0,33.7392,33.7392,33.7208,33.73,6240.0
2015-06-30 13:40:00,36.71,36.73,36.71,36.72,6558.0,33.7208,33.7392,33.7208,33.73,6558.0
2015-06-30 13:45:00,36.73,36.74,36.71,36.73,16473.0,33.7392,33.7484,33.7208,33.7392,16473.0
2015-06-30 13:50:00,36.74,36.78,36.74,36.78,7075.0,33.7484,33.7851,33.7484,33.7851,7075.0
2015-06-30 13:55:00,36.78,36.78,36.75,36.76,8343.0,33.7851,33.7851,33.7576,33.7668,8343.0
2015-06-30 14:00:00,36.76,36.78,36.76,36.78,12771.0,33.7668,33.7851,33.7668,33.7851,12771.0
2015-06-30 14:05:00,36.77,36.86,36.77,36.84,22246.0,33.7759,33.8586,33.7759,33.8402,22246.0
2015-06-30 14:10:00,36.83,36.86,36.83,36.86,19319.0,33.8311,33.8586,33.8311,33.8586,19319.0
2015-06-30 14:15:00,36.86,36.87,36.81,36.83,5100.0,33.8586,33.8678,33.8127,33.8311,5100.0
2015-06-30 14:20:00,36.83,36.86,36.81,36.81,10325.0,33.8311,33.8586,33.8127,33.8127,10325.0
2015-06-30 14:25:00,36.82,36.83,36.78,36.79,15643.0,33.8219,33.8311,33.7851,33.7943,15643.0
2015-06-30 14:30:00,36.79,36.8,36.77,36.78,11940.0,33.7943,33.8035,33.7759,33.7851,11940.0
2015-06-30 14:35:00,36.78,36.79,36.76,36.78,15209.0,33.7851,33.7943,33.7668,33.7851,15209.0
2015-06-30 14:40:00,36.77,36.78,36.74,36.75,8467.0,33.7759,33.7851,33.7484,33.7576,8467.0
2015-06-30 14:45:00,36.74,36.74,36.72,36.74,20147.0,33.7484,33.7484,33.73,33.7484,20147.0
2015-06-30 14:50:00,36.74,36.74,36.73,36.73,5600.0,33.7484,33.7484,33.7392,33.7392,5600.0
2015-06-30 14:55:00,36.72,36.74,36.71,36.71,3504.0,33.73,33.7484,33.7208,33.7208,3504.0
2015-06-30 15:00:00,36.71,36.73,36.7,36.72,21325.0,33.7208,33.7392,33.7116,33.73,21325.0
2015-06-30 15:05:00,36.71,36.73,36.7,36.71,34946.0,33.7208,33.7392,33.7116,33.7208,34946.0
2015-06-30 15:10:00,36.71,36.72,36.68,36.69,6253.0,33.7208,33.73,33.6933,33.7025,6253.0
2015-06-30 15:15:00,36.68,36.71,36.68,36.69,14547.0,33.6933,33.7208,33.6933,33.7025,14547.0
2015-06-30 15:20:00,36.69,36.7,36.67,36.68,53129.0,33.7025,33.7116,33.6841,33.6933,53129.0
2015-06-30 15:25:00,36.68,36.7,36.67,36.69,12431.0,33.6933,33.7116,33.6841,33.7025,12431.0
2015-06-30 15:30:00,36.69,36.74,36.68,36.71,31431.0,33.7025,33.7484,33.6933,33.7208,31431.0
2015-06-30 15:35:00,36.71,36.71,36.68,36.69,30592.0,33.7208,33.7208,33.6933,33.7025,30592.0
2015-06-30 15:40:00,36.68,36.68,36.63,36.64,53286.0,33.6933,33.6933,33.6473,33.6565,53286.0
2015-06-30 15:45:00,36.64,36.67,36.62,36.66,53581.0,33.6565,33.6841,33.6382,33.6749,53581.0
2015-06-30 15:50:00,36.67,36.67,36.65,36.66,66189.0,33.6841,33.6841,33.6657,33.6749,66189.0
2015-06-30 15:55:00,36.66,36.67,36.62,36.62,166512.0,33.6749,33.6841,33.6382,33.6382,166512.0
2015-07-01 09:30:00,37.02,37.03,36.77,36.82,100029.0,34.0056,34.0148,33.7759,33.8219,100029.0
2015-07-01 09:35:00,36.81,36.95,36.81,36.95,154264.0,33.8127,33.9413,33.8127,33.9413,154264.0
2015-07-01 09:40:00,36.96,36.99,36.9,36.92,70921.0,33.9505,33.978,33.8954,33.9137,70921.0
2015-07-01 09:45:00,36.91,36.91,36.81,36.86,72811.0,33.9045,33.9045,33.8127,33.8586,72811.0
2015-07-01 09:50:00,36.85,36.91,36.83,36.9,34381.0,33.8494,33.9045,33.8311,33.8954,34381.0
2015-07-01 09:55:00,36.91,36.92,36.86,36.89,45064.0,33.9045,33.9137,33.8586,33.8862,45064.0
2015-07-01 10:00:00,36.89,36.96,36.87,36.95,43373.0,33.8862,33.9505,33.8678,33.9413,43373.0
2015-07-01 10:05:00,36.95,36.96,36.87,36.88,28033.0,33.9413,33.9505,33.8678,33.877,28033.0
2015-07-01 10:10:00,36.89,36.89,36.84,36.86,11205.0,33.8862,33.8862,33.8402,33.8586,11205.0
2015-07-01 10:15:00,36.85,36.88,36.83,36.84,25537.0,33.8494,33.877,33.8311,33.8402,25537.0
2015-07-01 10:20:00,36.84,36.91,36.84,36.89,17746.0,33.8402,33.9045,33.8402,33.8862,17746.0
2015-07-01 10:25:00,36.89,36.9,36.87,36.88,32023.0,33.8862,33.8954,33.8678,33.877,32023.0
2015-07-01 10:30:00,36.89,36.9,36.76,36.8,40137.0,33.8862,33.8954,33.7668,33.8035,40137.0
2015-07-01 10:35:00,36.81,36.86,36.81,36.84,50725.0,33.8127,33.8586,33.8127,33.8402,50725.0
2015-07-01 10:40:00,36.84,36.86,36.84,36.85,6190.0,33.8402,33.8586,33.8402,33.8494,6190.0
2015-07-01 10:45:00,36.86,36.86,36.76,36.77,32914.0,33.8586,33.8586,33.7668,33.7759,32914.0
2015-07-01 10:50:00,36.76,36.79,36.74,36.79,41749.0,33.7668,33.7943,33.7484,33.7943,41749.0
2015-07-01 10:55:00,36.79,36.82,36.78,36.81,16611.0,33.7943,33.8219,33.7851,33.8127,16611.0
2015-07-01 11:00:00,36.82,36.83,36.8,36.83,20988.0,33.8219,33.8311,33.8035,33.8311,20988.0
2015-07-01 11:05:00,36.82,36.84,36.81,36.83,6627.0,33.8219,33.8402,33.8127,33.8311,6627.0
2015-07-01 11:10:00,36.83,36.84,36.81,36.81,10170.0,33.8311,33.8402,33.8127,33.8127,10170.0
2015-07-01 11:15:00,36.81,36.83,36.8,36.81,6579.0,33.8127,33.8311,33.8035,33.8127,6579.0
2015-07-01 11:20:00,36.8,36.83,36.79,36.83,19682.0,33.8035,33.8311,33.7943,33.8311,19682.0
2015-07-01 11:25:00,36.83,36.85,36.81,36.81,50718.0,33.8311,33.8494,33.8127,33.8127,50718.0
2015-07-01 11:30:00,36.82,36.82,36.79,36.8,30581.0,33.8219,33.8219,33.7943,33.8035,30581.0
2015-07-01 11:35:00,36.79,36.8,36.76,36.76,18013.0,33.7943,33.8035,33.7668,33.7668,18013.0
2015-07-01 11:40:00,36.76,36.76,36.74,36.75,11170.0,33.7668,33.7668,33.7484,33.7576,11170.0
2015-07-01 11:45:00,36.74,36.78,36.73,36.78,17897.0,33.7484,33.7851,33.7392,33.7851,17897.0
2015-07-01 11:50:00,36.78,36.78,36.75,36.75,71646.0,33.7851,33.7851,33.7576,33.7576,71646.0
2015-07-01 11:55:00,36.75,36.76,36.72,36.73,87924.0,33.7576,33.7668,33.73,33.7392,87924.0
2015-07-01 12:00:00,36.73,36.75,36.72,36.73,16060.0,33.7392,33.7576,33.73,33.7392,16060.0
2015-07-01 12:05:00,36.73,36.76,36.71,36.72,23848.0,33.7392,33.7668,33.7208,33.73,23848.0
2015-07-01 12:10:00,36.72,36.72,36.68,36.68,16152.0,33.73,33.73,33.6933,33.6933,16152.0
2015-07-01 12:15:00,36.69,36.7,36.65,36.65,7361.0,33.7025,33.7116,33.6657,33.6657,7361.0
2015-07-01 12:20:00,36.65,36.65,36.59,36.62,7242.0,33.6657,33.6657,33.6106,33.6382,7242.0
2015-07-01 12:25:00,36.61,36.64,36.6,36.64,4865.0,33.629,33.6565,33.6198,33.6565,4865.0
2015-07-01 12:30:00,36.64,36.65,36.62,36.63,4000.0,33.6565,33.6657,33.6382,33.6473,4000.0
2015-07-01 12:35:00,36.63,36.64,36.6,36.62,11375.0,33.6473,33.6565,33.6198,33.6382,11375.0
2015-07-01 12:40:00,36.62,36.63,36.57,36.57,9822.0,33.6382,33.6473,33.5922,33.5922,9822.0
2015-07-01 12:45:00,36.58,36.61,36.57,36.59,9200.0,33.6014,33.629,33.5922,33.6106,9200.0
2015-07-01 12:50:00,36.59,36.6,36.58,36.59,10300.0,33.6106,33.6198,33.6014,33.6106,10300.0
2015-07-01 12:55:00,36.58,36.59,36.56,36.57,17269.0,33.6014,33.6106,33.583,33.5922,17269.0
2015-07-01 13:00:00,36.58,36.58,36.55,36.55,10800.0,33.6014,33.6014,33.5739,33.5739,10800.0
2015-07-01 13:05:00,36.56,36.59,36.56,36.59,8220.0,33.583,33.6106,33.583,33.6106,8220.0
2015-07-01 13:10:00,36.59,36.61,36.58,36.6,6900.0,33.6106,33.629,33.6014,33.6198,6900.0
2015-07-01 13:15:00,36.6,36.64,36.6,36.63,16145.0,33.6198,33.6565,33.6198,33.6473,16145.0
2015-07-01 13:20:00,36.64,36.68,36.63,36.66,25000.0,33.6565,33.6933,33.6473,33.6749,25000.0
2015-07-01 13:25:00,36.65,36.66,36.64,36.64,7250.0,33.6657,33.6749,33.6565,33.6565,7250.0
2015-07-01 13:30:00,36.64,36.66,36.64,36.64,15844.0,33.6565,33.6749,33.6565,33.6565,15844.0
2015-07-01 13:35:00,36.65,36.67,36.65,36.66,13267.0,33.6657,33.6841,33.6657,33.6749,13267.0
2015-07-01 13:40:00,36.66,36.71,36.65,36.69,7608.0,33.6749,33.7208,33.6657,33.7025,7608.0
2015-07-01 13:45:00,36.7,36.72,36.69,36.72,14332.0,33.7116,33.73,33.7025,33.73,14332.0
2015-07-01 13:50:00,36.72,36.72,36.7,36.71,40150.0,33.73,33.73,33.7116,33.7208,40150.0
2015-07-01 13:55:00,36.71,36.72,36.66,36.66,111332.0,33.7208,33.73,33.6749,33.6749,111332.0
2015-07-01 14:00:00,36.66,36.67,36.6,36.61,75120.0,33.6749,33.6841,33.6198,33.629,75120.0
2015-07-01 14:05:00,36.61,36.65,36.61,36.63,12277.0,33.629,33.6657,33.629,33.6473,12277.0
2015-07-01 14:10:00,36.63,36.66,36.62,36.66,13118.0,33.6473,33.6749,33.6382,33.6749,13118.0
2015-07-01 14:15:00,36.66,36.67,36.64,36.66,8137.0,33.6749,33.6841,33.6565,33.6749,8137.0
2015-07-01 14:20:00,36.66,36.68,36.66,36.66,12485.0,33.6749,33.6933,33.6749,33.6749,12485.0
2015-07-01 14:25:00,36.67,36.68,36.65,36.67,37662.0,33.6841,33.6933,33.6657,33.6841,37662.0
2015-07-01 14:30:00,36.67,36.67,36.62,36.62,22304.0,33.6841,33.6841,33.6382,33.6382,22304.0
2015-07-01 14:35:00,36.63,36.68,36.63,36.65,55305.0,33.6473,33.6933,33.6473,33.6657,55305.0
2015-07-01 14:40:00,36.65,36.68,36.64,36.68,49154.0,33.6657,33.6933,33.6565,33.6933,49154.0
2015-07-01 14:45:00,36.68,36.76,36.68,36.75,81593.0,33.6933,33.7668,33.6933,33.7576,81593.0
2015-07-01 14:50:00,36.74,36.77,36.71,36.77,72149.0,33.7484,33.7759,33.7208,33.7759,72149.0
2015-07-01 14:55:00,36.76,36.77,36.74,36.75,62536.0,33.7668,33.7759,33.7484,33.7576,62536.0
2015-07-01 15:00:00,36.76,36.8,36.75,36.8,59187.0,33.7668,33.8035,33.7576,33.8035,59187.0
2015-07-01 15:05:00,36.8,36.83,36.79,36.79,86609.0,33.8035,33.8311,33.7943,33.7943,86609.0
2015-07-01 15:10:00,36.79,36.82,36.78,36.82,161691.0,33.7943,33.8219,33.7851,33.8219,161691.0
2015-07-01 15:15:00,36.82,36.86,36.81,36.86,47405.0,33.8219,33.8586,33.8127,33.8586,47405.0
2015-07-01 15:20:00,36.86,36.87,36.83,36.87,78520.0,33.8586,33.8678,33.8311,33.8678,78520.0
2015-07-01 15:25:00,36.87,36.88,36.85,36.87,53019.0,33.8678,33.877,33.8494,33.8678,53019.0
2015-07-01 15:30:00,36.87,36.88,36.84,36.88,111973.0,33.8678,33.877,33.8402,33.877,111973.0
2015-07-01 15:35:00,36.88,36.88,36.86,36.88,70871.0,33.877,33.877,33.8586,33.877,70871.0
2015-07-01 15:40:00,36.87,36.88,36.85,36.88,118503.0,33.8678,33.877,33.8494,33.877,118503.0
2015-07-01 15:45:00,36.88,36.89,36.86,36.88,69502.0,33.877,33.8862,33.8586,33.877,69502.0
2015-07-01 15:50:00,36.88,36.89,36.87,36.88,105999.0,33.877,33.8862,33.8678,33.877,105999.0
2015-07-01 15:55:00,36.88,36.91,36.88,36.9,182531.0,33.877,33.9045,33.877,33.8954,182531.0
2015-07-02 09:30:00,37.08,37.08,36.95,37.02,39045.0,34.0607,34.0607,33.9413,34.0056,39045.0
2015-07-02 09:35:00,37.0,37.14,37.0,37.12,63185.0,33.9872,34.1158,33.9872,34.0974,63185.0
2015-07-02 09:40:00,37.11,37.12,37.04,37.12,49847.0,34.0883,34.0974,34.024,34.0974,49847.0
2015-07-02 09:45:00,37.11,37.12,37.05,37.05,20714.0,34.0883,34.0974,34.0331,34.0331,20714.0
2015-07-02 09:50:00,37.03,37.04,36.99,36.99,44965.0,34.0148,34.024,33.978,33.978,44965.0
2015-07-02 09:55:00,36.98,37.01,36.97,36.97,49569.0,33.9688,33.9964,33.9597,33.9597,49569.0
2015-07-02 10:00:00,36.97,36.97,36.93,36.97,74928.0,33.9597,33.9597,33.9229,33.9597,74928.0
2015-07-02 10:05:00,36.97,36.97,36.89,36.89,95879.0,33.9597,33.9597,33.8862,33.8862,95879.0
2015-07-02 10:10:00,36.9,36.92,36.86,36.86,139273.0,33.8954,33.9137,33.8586,33.8586,139273.0
2015-07-02 10:15:00,36.86,36.91,36.85,36.89,10000.0,33.8586,33.9045,33.8494,33.8862,10000.0
2015-07-02 10:20:00,36.88,36.9,36.87,36.89,21049.0,33.877,33.8954,33.8678,33.8862,21049.0
2015-07-02 10:25:00,36.89,36.91,36.88,36.91,43593.0,33.8862,33.9045,33.877,33.9045,43593.0
2015-07-02 10:30:00,36.89,36.91,36.87,36.87,15400.0,33.8862,33.9045,33.8678,33.8678,15400.0
2015-07-02 10:35:00,36.86,36.86,36.79,36.8,61241.0,33.8586,33.8586,33.7943,33.8035,61241.0
2015-07-02 10:40:00,36.81,36.82,36.79,36.79,117072.0,33.8127,33.8219,33.7943,33.7943,117072.0
2015-07-02 10:45:00,36.79,36.81,36.7,36.71,132183.0,33.7943,33.8127,33.7116,33.7208,132183.0
2015-07-02 10:50:00,36.71,36.8,36.7,36.78,15592.0,33.7208,33.8035,33.7116,33.7851,15592.0
2015-07-02 10:55:00,36.76,36.78,36.75,36.78,3150.0,33.7668,33.7851,33.7576,33.7851,3150.0
2015-07-02 11:00:00,36.78,36.78,36.74,36.75,24016.0,33.7851,33.7851,33.7484,33.7576,24016.0
2015-07-02 11:05:00,36.76,36.76,36.7,36.7,6220.0,33.7668,33.7668,33.7116,33.7116,6220.0
2015-07-02 11:10:00,36.68,36.68,36.64,36.68,11144.0,33.6933,33.6933,33.6565,33.6933,11144.0
2015-07-02 11:15:00,36.68,36.7,36.68,36.7,5100.0,33.6933,33.7116,33.6933,33.7116,5100.0
2015-07-02 11:20:00,36.7,36.71,36.69,36.7,3426.0,33.7116,33.7208,33.7025,33.7116,3426.0
2015-07-02 11:25:00,36.7,36.75,36.7,36.74,5756.0,33.7116,33.7576,33.7116,33.7484,5756.0
2015-07-02 11:30:00,36.73,36.75,36.71,36.75,56904.0,33.7392,33.7576,33.7208,33.7576,56904.0
2015-07-02 11:35:00,36.75,36.75,36.73,36.74,5376.0,33.7576,33.7576,33.7392,33.7484,5376.0
2015-07-02 11:40:00,36.73,36.74,36.7,36.71,25570.0,33.7392,33.7484,33.7116,33.7208,25570.0
2015-07-02 11:45:00,36.7,36.71,36.7,36.7,2532.0,33.7116,33.7208,33.7116,33.7116,2532.0
2015-07-02 11:50:00,36.7,36.7,36.64,36.64,25545.0,33.7116,33.7116,33.6565,33.6565,25545.0
2015-07-02 11:55:00,36.63,36.65,36.61,36.65,10352.0,33.6473,33.6657,33.629,33.6657,10352.0
2015-07-02 12:00:00,36.65,36.65,36.63,36.64,12613.0,33.6657,33.6657,33.6473,33.6565,12613.0
2015-07-02 12:05:00,36.62,36.63,36.62,36.62,2915.0,33.6382,33.6473,33.6382,33.6382,2915.0
2015-07-02 12:10:00,36.61,36.63,36.6,36.63,8578.0,33.629,33.6473,33.6198,33.6473,8578.0
2015-07-02 12:15:00,36.65,36.65,36.6,36.61,10751.0,33.6657,33.6657,33.6198,33.629,10751.0
2015-07-02 12:20:00,36.62,36.62,36.59,36.6,10121.0,33.6382,33.6382,33.6106,33.6198,10121.0
2015-07-02 12:25:00,36.6,36.63,36.59,36.63,11100.0,33.6198,33.6473,33.6106,33.6473,11100.0
2015-07-02 12:30:00,36.62,36.64,36.62,36.64,3205.0,33.6382,33.6565,33.6382,33.6565,3205.0
2015-07-02 12:35:00,36.63,36.64,36.58,36.59,9219.0,33.6473,33.6565,33.6014,33.6106,9219.0
2015-07-02 12:40:00,36.59,36.62,36.59,36.62,5856.0,33.6106,33.6382,33.6106,33.6382,5856.0
2015-07-02 12:45:00,36.62,36.62,36.61,36.62,4397.0,33.6382,33.6382,33.629,33.6382,4397.0
2015-07-02 12:50:00,36.61,36.61,36.57,36.59,3200.0,33.629,33.629,33.5922,33.6106,3200.0
2015-07-02 12:55:00,36.59,36.6,36.58,36.58,6448.0,33.6106,33.6198,33.6014,33.6014,6448.0
2015-07-02 13:00:00,36.57,36.58,36.53,36.53,29200.0,33.5922,33.6014,33.5555,33.5555,29200.0
2015-07-02 13:05:00,36.53,36.56,36.52,36.55,17673.0,33.5555,33.583,33.5463,33.5739,17673.0
2015-07-02 13:10:00,36.56,36.56,36.55,36.55,10086.0,33.583,33.583,33.5739,33.5739,10086.0
2015-07-02 13:15:00,36.56,36.58,36.56,36.57,9167.0,33.583,33.6014,33.583,33.5922,9167.0
2015-07-02 13:20:00,36.57,36.59,36.57,36.59,16320.0,33.5922,33.6106,33.5922,33.6106,16320.0
2015-07-02 13:25:00,36.59,36.61,36.59,36.61,22098.0,33.6106,33.629,33.6106,33.629,22098.0
2015-07-02 13:30:00,36.61,36.62,36.59,36.6,19305.0,33.629,33.6382,33.6106,33.6198,19305.0
2015-07-02 13:35:00,36.61,36.62,36.58,36.59,22054.0,33.629,33.6382,33.6014,33.6106,22054.0
2015-07-02 13:40:00,36.59,36.59,36.57,36.59,12236.0,33.6106,33.6106,33.5922,33.6106,12236.0
2015-07-02 13:45:00,36.59,36.62,36.59,36.61,11759.0,33.6106,33.6382,33.6106,33.629,11759.0
2015-07-02 13:50:00,36.6,36.6,36.59,36.6,12963.0,33.6198,33.6198,33.6106,33.6198,12963.0
2015-07-02 13:55:00,36.6,36.61,36.58,36.59,14486.0,33.6198,33.629,33.6014,33.6106,14486.0
2015-07-02 14:00:00,36.59,36.62,36.59,36.62,31434.0,33.6106,33.6382,33.6106,33.6382,31434.0
2015-07-02 14:05:00,36.62,36.62,36.58,36.61,28952.0,33.6382,33.6382,33.6014,33.629,28952.0
2015-07-02 14:10:00,36.6,36.6,36.56,36.56,7249.0,33.6198,33.6198,33.583,33.583,7249.0
2015-07-02 14:15:00,36.56,36.59,36.55,36.57,10601.0,33.583,33.6106,33.5739,33.5922,10601.0
2015-07-02 14:20:00,36.57,36.61,36.57,36.61,13358.0,33.5922,33.629,33.5922,33.629,13358.0
2015-07-02 14:25:00,36.61,36.61,36.59,36.6,6816.0,33.629,33.629,33.6106,33.6198,6816.0
2015-07-02 14:30:00,36.6,36.6,36.58,36.59,16513.0,33.6198,33.6198,33.6014,33.6106,16513.0
2015-07-02 14:35:00,36.59,36.61,36.59,36.6,16276.0,33.6106,33.629,33.6106,33.6198,16276.0
2015-07-02 14:40:00,36.61,36.61,36.56,36.57,34060.0,33.629,33.629,33.583,33.5922,34060.0
2015-07-02 14:45:00,36.56,36.6,36.56,36.6,35539.0,33.583,33.6198,33.583,33.6198,35539.0
2015-07-02 14:50:00,36.61,36.61,36.6,36.6,3337.0,33.629,33.629,33.6198,33.6198,3337.0
2015-07-02 14:55:00,36.61,36.67,36.6,36.65,33090.0,33.629,33.6841,33.6198,33.6657,33090.0
2015-07-02 15:00:00,36.66,36.66,36.63,36.64,13693.0,33.6749,33.6749,33.6473,33.6565,13693.0
2015-07-02 15:05:00,36.64,36.65,36.59,36.59,21980.0,33.6565,33.6657,33.6106,33.6106,21980.0
2015-07-02 15:10:00,36.59,36.63,36.59,36.63,28094.0,33.6106,33.6473,33.6106,33.6473,28094.0
2015-07-02 15:15:00,36.63,36.63,36.61,36.63,19885.0,33.6473,33.6473,33.629,33.6473,19885.0
2015-07-02 15:20:00,36.63,36.68,36.62,36.68,26310.0,33.6473,33.6933,33.6382,33.6933,26310.0
2015-07-02 15:25:00,36.68,36.69,36.67,36.67,13200.0,33.6933,33.7025,33.6841,33.6841,13200.0
2015-07-02 15:30:00,36.68,36.69,36.65,36.69,30332.0,33.6933,33.7025,33.6657,33.7025,30332.0
2015-07-02 15:35:00,36.68,36.69,36.66,36.66,20241.0,33.6933,33.7025,33.6749,33.6749,20241.0
2015-07-02 15:40:00,36.67,36.69,36.66,36.68,31861.0,33.6841,33.7025,33.6749,33.6933,31861.0
2015-07-02 15:45:00,36.69,36.71,36.69,36.7,52878.0,33.7025,33.7208,33.7025,33.7116,52878.0
2015-07-02 15:50:00,36.7,36.71,36.67,36.67,56051.0,33.7116,33.7208,33.6841,33.6841,56051.0
2015-07-02 15:55:00,36.68,36.72,36.67,36.69,124611.0,33.6933,33.73,33.6841,33.7025,124611.0
2015-07-06 09:30:00,36.48,36.5,36.36,36.43,25133.0,33.5096,33.5279,33.3993,33.4636,25133.0
2015-07-06 09:35:00,36.42,36.62,36.42,36.52,61624.0,33.4544,33.6382,33.4544,33.5463,61624.0
2015-07-06 09:40:00,36.51,36.62,36.51,36.61,24196.0,33.5371,33.6382,33.5371,33.629,24196.0
2015-07-06 09:45:00,36.61,36.71,36.6,36.71,92766.0,33.629,33.7208,33.6198,33.7208,92766.0
2015-07-06 09:50:00,36.69,36.81,36.69,36.74,142528.0,33.7025,33.8127,33.7025,33.7484,142528.0
2015-07-06 09:55:00,36.73,36.77,36.72,36.76,9584.0,33.7392,33.7759,33.73,33.7668,9584.0
2015-07-06 10:00:00,36.76,36.78,36.71,36.74,13849.0,33.7668,33.7851,33.7208,33.7484,13849.0
2015-07-06 10:05:00,36.74,36.76,36.73,36.76,11659.0,33.7484,33.7668,33.7392,33.7668,11659.0
2015-07-06 10:10:00,36.75,36.89,36.75,36.88,16313.0,33.7576,33.8862,33.7576,33.877,16313.0
2015-07-06 10:15:00,36.88,36.94,36.87,36.94,123056.0,33.877,33.9321,33.8678,33.9321,123056.0
2015-07-06 10:20:00,36.94,36.96,36.93,36.94,16415.0,33.9321,33.9505,33.9229,33.9321,16415.0
2015-07-06 10:25:00,36.92,37.0,36.92,36.98,15978.0,33.9137,33.9872,33.9137,33.9688,15978.0
2015-07-06 10:30:00,36.98,36.99,36.94,36.95,334184.0,33.9688,33.978,33.9321,33.9413,334184.0
2015-07-06 10:35:00,36.94,36.97,36.93,36.94,109615.0,33.9321,33.9597,33.9229,33.9321,109615.0
2015-07-06 10:40:00,36.95,36.97,36.93,36.96,168841.0,33.9413,33.9597,33.9229,33.9505,168841.0
2015-07-06 10:45:00,36.96,37.03,36.95,36.98,57400.0,33.9505,34.0148,33.9413,33.9688,57400.0
2015-07-06 10:50:00,36.99,36.99,36.95,36.96,11038.0,33.978,33.978,33.9413,33.9505,11038.0
2015-07-06 10:55:00,36.96,36.97,36.87,36.87,42106.0,33.9505,33.9597,33.8678,33.8678,42106.0
2015-07-06 11:00:00,36.88,36.9,36.87,36.87,15250.0,33.877,33.8954,33.8678,33.8678,15250.0
2015-07-06 11:05:00,36.87,36.89,36.82,36.82,60567.0,33.8678,33.8862,33.8219,33.8219,60567.0
2015-07-06 11:10:00,36.82,36.82,36.78,36.8,58852.0,33.8219,33.8219,33.7851,33.8035,58852.0
2015-07-06 11:15:00,36.79,36.79,36.75,36.77,20894.0,33.7943,33.7943,33.7576,33.7759,20894.0
2015-07-06 11:20:00,36.76,36.78,36.75,36.76,56528.0,33.7668,33.7851,33.7576,33.7668,56528.0
2015-07-06 11:25:00,36.76,36.76,36.72,36.74,36866.0,33.7668,33.7668,33.73,33.7484,36866.0
2015-07-06 11:30:00,36.74,36.75,36.71,36.75,29599.0,33.7484,33.7576,33.7208,33.7576,29599.0
2015-07-06 11:35:00,36.77,36.79,36.76,36.77,16825.0,33.7759,33.7943,33.7668,33.7759,16825.0
2015-07-06 11:40:00,36.77,36.78,36.72,36.72,7194.0,33.7759,33.7851,33.73,33.73,7194.0
2015-07-06 11:45:00,36.71,36.74,36.69,36.74,14917.0,33.7208,33.7484,33.7025,33.7484,14917.0
2015-07-06 11:50:00,36.75,36.75,36.69,36.71,15220.0,33.7576,33.7576,33.7025,33.7208,15220.0
2015-07-06 11:55:00,36.71,36.75,36.7,36.75,13620.0,33.7208,33.7576,33.7116,33.7576,13620.0
2015-07-06 12:00:00,36.74,36.76,36.73,36.75,6679.0,33.7484,33.7668,33.7392,33.7576,6679.0
2015-07-06 12:05:00,36.75,36.76,36.73,36.74,10858.0,33.7576,33.7668,33.7392,33.7484,10858.0
2015-07-06 12:10:00,36.74,36.76,36.74,36.75,16880.0,33.7484,33.7668,33.7484,33.7576,16880.0
2015-07-06 12:15:00,36.76,36.77,36.74,36.76,14419.0,33.7668,33.7759,33.7484,33.7668,14419.0
2015-07-06 12:20:00,36.76,36.77,36.74,36.75,3660.0,33.7668,33.7759,33.7484,33.7576,3660.0
2015-07-06 12:25:00,36.74,36.74,36.72,36.73,4718.0,33.7484,33.7484,33.73,33.7392,4718.0
2015-07-06 12:30:00,36.72,36.72,36.67,36.68,5666.0,33.73,33.73,33.6841,33.6933,5666.0
2015-07-06 12:35:00,36.68,36.68,36.65,36.65,11900.0,33.6933,33.6933,33.6657,33.6657,11900.0
2015-07-06 12:40:00,36.65,36.67,36.64,36.67,7023.0,33.6657,33.6841,33.6565,33.6841,7023.0
2015-07-06 12:45:00,36.67,36.67,36.66,36.66,7613.0,33.6841,33.6841,33.6749,33.6749,7613.0
2015-07-06 12:50:00,36.65,36.65,36.63,36.65,10161.0,33.6657,33.6657,33.6473,33.6657,10161.0
2015-07-06 12:55:00,36.65,36.69,36.65,36.68,21256.0,33.6657,33.7025,33.6657,33.6933,21256.0
2015-07-06 13:00:00,36.68,36.68,36.66,36.66,5075.0,33.6933,33.6933,33.6749,33.6749,5075.0
2015-07-06 13:05:00,36.66,36.67,36.64,36.64,6953.0,33.6749,33.6841,33.6565,33.6565,6953.0
2015-07-06 13:10:00,36.65,36.65,36.61,36.61,3629.0,33.6657,33.6657,33.629,33.629,3629.0
2015-07-06 13:15:00,36.6,36.6,36.54,36.54,27660.0,33.6198,33.6198,33.5647,33.5647,27660.0
2015-07-06 13:20:00,36.55,36.56,36.54,36.55,8558.0,33.5739,33.583,33.5647,33.5739,8558.0
2015-07-06 13:25:00,36.55,36.58,36.55,36.56,7308.0,33.5739,33.6014,33.5739,33.583,7308.0
2015-07-06 13:30:00,36.55,36.55,36.53,36.54,22196.0,33.5739,33.5739,33.5555,33.5647,22196.0
2015-07-06 13:35:00,36.53,36.54,36.52,36.53,3115.0,33.5555,33.5647,33.5463,33.5555,3115.0
2015-07-06 13:40:00,36.53,36.54,36.5,36.54,14113.0,33.5555,33.5647,33.5279,33.5647,14113.0
2015-07-06 13:45:00,36.53,36.53,36.51,36.52,23839.0,33.5555,33.5555,33.5371,33.5463,23839.0
2015-07-06 13:50:00,36.52,36.55,36.51,36.52,20194.0,33.5463,33.5739,33.5371,33.5463,20194.0
2015-07-06 13:55:00,36.53,36.54,36.52,36.53,11651.0,33.5555,33.5647,33.5463,33.5555,11651.0
2015-07-06 14:00:00,36.53,36.53,36.48,36.49,18700.0,33.5555,33.5555,33.5096,33.5187,18700.0
2015-07-06 14:05:00,36.5,36.52,36.49,36.52,11185.0,33.5279,33.5463,33.5187,33.5463,11185.0
2015-07-06 14:10:00,36.52,36.55,36.51,36.55,7000.0,33.5463,33.5739,33.5371,33.5739,7000.0
2015-07-06 14:15:00,36.55,36.59,36.55,36.58,20050.0,33.5739,33.6106,33.5739,33.6014,20050.0
2015-07-06 14:20:00,36.58,36.6,36.57,36.58,25210.0,33.6014,33.6198,33.5922,33.6014,25210.0
2015-07-06 14:25:00,36.58,36.58,36.55,36.55,3912.0,33.6014,33.6014,33.5739,33.5739,3912.0
2015-07-06 14:30:00,36.54,36.54,36.52,36.53,13346.0,33.5647,33.5647,33.5463,33.5555,13346.0
2015-07-06 14:35:00,36.53,36.55,36.53,36.53,34714.0,33.5555,33.5739,33.5555,33.5555,34714.0
2015-07-06 14:40:00,36.54,36.55,36.49,36.49,16370.0,33.5647,33.5739,33.5187,33.5187,16370.0
2015-07-06 14:45:00,36.49,36.56,36.49,36.54,21698.0,33.5187,33.583,33.5187,33.5647,21698.0
2015-07-06 14:50:00,36.54,36.55,36.52,36.52,2800.0,33.5647,33.5739,33.5463,33.5463,2800.0
2015-07-06 14:55:00,36.52,36.56,36.51,36.55,15301.0,33.5463,33.583,33.5371,33.5739,15301.0
2015-07-06 15:00:00,36.54,36.55,36.5,36.51,6044.0,33.5647,33.5739,33.5279,33.5371,6044.0
2015-07-06 15:05:00,36.5,36.51,36.49,36.51,21251.0,33.5279,33.5371,33.5187,33.5371,21251.0
2015-07-06 15:10:00,36.51,36.54,36.49,36.54,73305.0,33.5371,33.5647,33.5187,33.5647,73305.0
2015-07-06 15:15:00,36.54,36.56,36.51,36.51,25564.0,33.5647,33.583,33.5371,33.5371,25564.0
2015-07-06 15:20:00,36.52,36.56,36.51,36.52,26489.0,33.5463,33.583,33.5371,33.5463,26489.0
2015-07-06 15:25:00,36.53,36.54,36.52,36.53,18852.0,33.5555,33.5647,33.5463,33.5555,18852.0
2015-07-06 15:30:00,36.53,36.56,36.51,36.55,36651.0,33.5555,33.583,33.5371,33.5739,36651.0
2015-07-06 15:35:00,36.55,36.59,36.55,36.55,17054.0,33.5739,33.6106,33.5739,33.5739,17054.0
2015-07-06 15:40:00,36.55,36.55,36.51,36.53,61189.0,33.5739,33.5739,33.5371,33.5555,61189.0
2015-07-06 15:45:00,36.53,36.59,36.53,36.58,36107.0,33.5555,33.6106,33.5555,33.6014,36107.0
2015-07-06 15:50:00,36.58,36.62,36.58,36.6,63008.0,33.6014,33.6382,33.6014,33.6198,63008.0
2015-07-06 15:55:00,36.6,36.62,36.59,36.61,184052.0,33.6198,33.6382,33.6106,33.629,184052.0
2015-07-07 09:30:00,36.49,36.64,36.42,36.64,61296.0,33.5187,33.6565,33.4544,33.6565,61296.0
2015-07-07 09:35:00,36.64,36.64,36.57,36.64,22231.0,33.6565,33.6565,33.5922,33.6565,22231.0
2015-07-07 09:40:00,36.63,36.65,36.58,36.61,26034.0,33.6473,33.6657,33.6014,33.629,26034.0
2015-07-07 09:45:00,36.6,36.65,36.56,36.64,21729.0,33.6198,33.6657,33.583,33.6565,21729.0
2015-07-07 09:50:00,36.65,36.66,36.61,36.62,16240.0,33.6657,33.6749,33.629,33.6382,16240.0
2015-07-07 09:55:00,36.61,36.63,36.5,36.54,58472.0,33.629,33.6473,33.5279,33.5647,58472.0
2015-07-07 10:00:00,36.54,36.54,36.5,36.51,23877.0,33.5647,33.5647,33.5279,33.5371,23877.0
2015-07-07 10:05:00,36.51,36.54,36.45,36.47,50356.0,33.5371,33.5647,33.482,33.5004,50356.0
2015-07-07 10:10:00,36.47,36.53,36.47,36.49,19287.0,33.5004,33.5555,33.5004,33.5187,19287.0
2015-07-07 10:15:00,36.49,36.49,36.43,36.45,26995.0,33.5187,33.5187,33.4636,33.482,26995.0
2015-07-07 10:20:00,36.44,36.46,36.41,36.45,35035.0,33.4728,33.4912,33.4453,33.482,35035.0
2015-07-07 10:25:00,36.43,36.44,36.34,36.37,110388.0,33.4636,33.4728,33.381,33.4085,110388.0
2015-07-07 10:30:00,36.38,36.38,36.26,36.27,44555.0,33.4177,33.4177,33.3075,33.3167,44555.0
2015-07-07 10:35:00,36.27,36.28,36.19,36.2,34322.0,33.3167,33.3258,33.2432,33.2524,34322.0
2015-07-07 10:40:00,36.19,36.21,36.13,36.16,55762.0,33.2432,33.2615,33.1881,33.2156,55762.0
2015-07-07 10:45:00,36.16,36.26,36.14,36.24,59487.0,33.2156,33.3075,33.1972,33.2891,59487.0
2015-07-07 10:50:00,36.24,36.33,36.24,36.33,83756.0,33.2891,33.3718,33.2891,33.3718,83756.0
2015-07-07 10:55:00,36.32,36.32,36.26,36.26,22144.0,33.3626,33.3626,33.3075,33.3075,22144.0
2015-07-07 11:00:00,36.26,36.26,36.16,36.16,47025.0,33.3075,33.3075,33.2156,33.2156,47025.0
2015-07-07 11:05:00,36.16,36.18,36.15,36.17,43005.0,33.2156,33.234,33.2064,33.2248,43005.0
2015-07-07 11:10:00,36.17,36.24,36.17,36.21,13800.0,33.2248,33.2891,33.2248,33.2615,13800.0
2015-07-07 11:15:00,36.21,36.27,36.2,36.23,22389.0,33.2615,33.3167,33.2524,33.2799,22389.0
2015-07-07 11:20:00,36.23,36.23,36.18,36.22,36276.0,33.2799,33.2799,33.234,33.2707,36276.0
2015-07-07 11:25:00,36.22,36.23,36.15,36.17,59038.0,33.2707,33.2799,33.2064,33.2248,59038.0
2015-07-07 11:30:00,36.17,36.17,36.05,36.07,41982.0,33.2248,33.2248,33.1146,33.1329,41982.0
2015-07-07 11:35:00,36.07,36.16,36.04,36.14,64063.0,33.1329,33.2156,33.1054,33.1972,64063.0
2015-07-07 11:40:00,36.14,36.26,36.12,36.25,68032.0,33.1972,33.3075,33.1789,33.2983,68032.0
2015-07-07 11:45:00,36.24,36.24,36.21,36.24,32000.0,33.2891,33.2891,33.2615,33.2891,32000.0
2015-07-07 11:50:00,36.23,36.27,36.22,36.26,29579.0,33.2799,33.3167,33.2707,33.3075,29579.0
2015-07-07 11:55:00,36.27,36.4,36.27,36.38,44698.0,33.3167,33.4361,33.3167,33.4177,44698.0
2015-07-07 12:00:00,36.37,36.37,36.32,36.36,21248.0,33.4085,33.4085,33.3626,33.3993,21248.0
2015-07-07 12:05:00,36.35,36.35,36.33,36.34,8809.0,33.3901,33.3901,33.3718,33.381,8809.0
2015-07-07 12:10:00,36.34,36.34,36.29,36.3,10969.0,33.381,33.381,33.335,33.3442,10969.0
2015-07-07 12:15:00,36.3,36.33,36.29,36.3,26813.0,33.3442,33.3718,33.335,33.3442,26813.0
2015-07-07 12:20:00,36.31,36.33,36.31,36.31,6664.0,33.3534,33.3718,33.3534,33.3534,6664.0
2015-07-07 12:25:00,36.31,36.35,36.31,36.33,13618.0,33.3534,33.3901,33.3534,33.3718,13618.0
2015-07-07 12:30:00,36.33,36.38,36.33,36.37,52146.0,33.3718,33.4177,33.3718,33.4085,52146.0
2015-07-07 12:35:00,36.38,36.41,36.35,36.4,34504.0,33.4177,33.4453,33.3901,33.4361,34504.0
2015-07-07 12:40:00,36.4,36.4,36.38,36.39,38501.0,33.4361,33.4361,33.4177,33.4269,38501.0
2015-07-07 12:45:00,36.39,36.45,36.39,36.44,42635.0,33.4269,33.482,33.4269,33.4728,42635.0
2015-07-07 12:50:00,36.43,36.5,36.42,36.5,38977.0,33.4636,33.5279,33.4544,33.5279,38977.0
2015-07-07 12:55:00,36.5,36.59,36.49,36.57,66154.0,33.5279,33.6106,33.5187,33.5922,66154.0
2015-07-07 13:00:00,36.58,36.58,36.5,36.51,55676.0,33.6014,33.6014,33.5279,33.5371,55676.0
2015-07-07 13:05:00,36.51,36.51,36.45,36.47,32767.0,33.5371,33.5371,33.482,33.5004,32767.0
2015-07-07 13:10:00,36.47,36.62,36.46,36.61,79737.0,33.5004,33.6382,33.4912,33.629,79737.0
2015-07-07 13:15:00,36.61,36.61,36.52,36.53,72486.0,33.629,33.629,33.5463,33.5555,72486.0
2015-07-07 13:20:00,36.53,36.56,36.52,36.54,48856.0,33.5555,33.583,33.5463,33.5647,48856.0
2015-07-07 13:25:00,36.53,36.57,36.52,36.56,44590.0,33.5555,33.5922,33.5463,33.583,44590.0
2015-07-07 13:30:00,36.57,36.58,36.54,36.55,53116.0,33.5922,33.6014,33.5647,33.5739,53116.0
2015-07-07 13:35:00,36.55,36.57,36.53,36.55,35217.0,33.5739,33.5922,33.5555,33.5739,35217.0
2015-07-07 13:40:00,36.55,36.62,36.53,36.61,46639.0,33.5739,33.6382,33.5555,33.629,46639.0
2015-07-07 13:45:00,36.61,36.62,36.58,36.59,54262.0,33.629,33.6382,33.6014,33.6106,54262.0
2015-07-07 13:50:00,36.6,36.6,36.55,36.55,37701.0,33.6198,33.6198,33.5739,33.5739,37701.0
2015-07-07 13:55:00,36.55,36.57,36.54,36.57,40360.0,33.5739,33.5922,33.5647,33.5922,40360.0
2015-07-07 14:00:00,36.58,36.58,36.54,36.55,32952.0,33.6014,33.6014,33.5647,33.5739,32952.0
2015-07-07 14:05:00,36.55,36.55,36.52,36.55,51332.0,33.5739,33.5739,33.5463,33.5739,51332.0
2015-07-07 14:10:00,36.55,36.56,36.54,36.55,38485.0,33.5739,33.583,33.5647,33.5739,38485.0
2015-07-07 14:15:00,36.55,36.56,36.5,36.52,72142.0,33.5739,33.583,33.5279,33.5463,72142.0
2015-07-07 14:20:00,36.51,36.52,36.48,36.52,37501.0,33.5371,33.5463,33.5096,33.5463,37501.0
2015-07-07 14:25:00,36.52,36.54,36.52,36.54,37126.0,33.5463,33.5647,33.5463,33.5647,37126.0
2015-07-07 14:30:00,36.53,36.55,36.53,36.53,43415.0,33.5555,33.5739,33.5555,33.5555,43415.0
2015-07-07 14:35:00,36.54,36.59,36.52,36.58,44059.0,33.5647,33.6106,33.5463,33.6014,44059.0
2015-07-07 14:40:00,36.58,36.7,36.58,36.68,88313.0,33.6014,33.7116,33.6014,33.6933,88313.0
2015-07-07 14:45:00,36.69,36.71,36.67,36.68,85883.0,33.7025,33.7208,33.6841,33.6933,85883.0
2015-07-07 14:50:00,36.69,36.7,36.66,36.69,41732.0,33.7025,33.7116,33.6749,33.7025,41732.0
2015-07-07 14:55:00,36.7,36.76,36.67,36.76,61029.0,33.7116,33.7668,33.6841,33.7668,61029.0
2015-07-07 15:00:00,36.76,36.76,36.71,36.72,55425.0,33.7668,33.7668,33.7208,33.73,55425.0
2015-07-07 15:05:00,36.73,36.73,36.68,36.7,68960.0,33.7392,33.7392,33.6933,33.7116,68960.0
2015-07-07 15:10:00,36.7,36.7,36.68,36.69,41402.0,33.7116,33.7116,33.6933,33.7025,41402.0
2015-07-07 15:15:00,36.69,36.72,36.68,36.72,87301.0,33.7025,33.73,33.6933,33.73,87301.0
2015-07-07 15:20:00,36.71,36.74,36.69,36.74,46424.0,33.7208,33.7484,33.7025,33.7484,46424.0
2015-07-07 15:25:00,36.74,36.76,36.72,36.74,61520.0,33.7484,33.7668,33.73,33.7484,61520.0
2015-07-07 15:30:00,36.74,36.79,36.73,36.77,74320.0,33.7484,33.7943,33.7392,33.7759,74320.0
2015-07-07 15:35:00,36.78,36.8,36.76,36.76,65398.0,33.7851,33.8035,33.7668,33.7668,65398.0
2015-07-07 15:40:00,36.76,36.76,36.72,36.74,97162.0,33.7668,33.7668,33.73,33.7484,97162.0
2015-07-07 15:45:00,36.74,36.75,36.73,36.75,116720.0,33.7484,33.7576,33.7392,33.7576,116720.0
2015-07-07 15:50:00,36.74,36.8,36.74,36.8,152535.0,33.7484,33.8035,33.7484,33.8035,152535.0
2015-07-07 15:55:00,36.8,36.8,36.77,36.77,378044.0,33.8035,33.8035,33.7759,33.7759,378044.0
2015-07-08 09:30:00,36.59,36.65,36.34,36.65,48835.0,33.6106,33.6657,33.381,33.6657,48835.0
2015-07-08 09:35:00,36.64,36.7,36.61,36.66,10850.0,33.6565,33.7116,33.629,33.6749,10850.0
2015-07-08 09:40:00,36.64,36.66,36.53,36.61,31562.0,33.6565,33.6749,33.5555,33.629,31562.0
2015-07-08 09:45:00,36.59,36.62,36.53,36.53,42819.0,33.6106,33.6382,33.5555,33.5555,42819.0
2015-07-08 09:50:00,36.53,36.53,36.46,36.52,57984.0,33.5555,33.5555,33.4912,33.5463,57984.0
2015-07-08 09:55:00,36.52,36.6,36.52,36.58,18805.0,33.5463,33.6198,33.5463,33.6014,18805.0
2015-07-08 10:00:00,36.58,36.58,36.46,36.46,53629.0,33.6014,33.6014,33.4912,33.4912,53629.0
2015-07-08 10:05:00,36.45,36.51,36.42,36.5,22448.0,33.482,33.5371,33.4544,33.5279,22448.0
2015-07-08 10:10:00,36.49,36.54,36.47,36.54,32760.0,33.5187,33.5647,33.5004,33.5647,32760.0
2015-07-08 10:15:00,36.54,36.58,36.52,36.58,68043.0,33.5647,33.6014,33.5463,33.6014,68043.0
2015-07-08 10:20:00,36.57,36.58,36.5,36.58,90113.0,33.5922,33.6014,33.5279,33.6014,90113.0
2015-07-08 10:25:00,36.58,36.61,36.55,36.58,46048.0,33.6014,33.629,33.5739,33.6014,46048.0
2015-07-08 10:30:00,36.57,36.57,36.47,36.5,37164.0,33.5922,33.5922,33.5004,33.5279,37164.0
2015-07-08 10:35:00,36.48,36.54,36.48,36.54,13907.0,33.5096,33.5647,33.5096,33.5647,13907.0
2015-07-08 10:40:00,36.53,36.57,36.51,36.55,20207.0,33.5555,33.5922,33.5371,33.5739,20207.0
2015-07-08 10:45:00,36.55,36.59,36.52,36.59,20928.0,33.5739,33.6106,33.5463,33.6106,20928.0
2015-07-08 10:50:00,36.61,36.66,36.59,36.59,26757.0,33.629,33.6749,33.6106,33.6106,26757.0
2015-07-08 10:55:00,36.58,36.64,36.57,36.6,30057.0,33.6014,33.6565,33.5922,33.6198,30057.0
2015-07-08 11:00:00,36.59,36.6,36.56,36.58,29627.0,33.6106,33.6198,33.583,33.6014,29627.0
2015-07-08 11:05:00,36.58,36.59,36.52,36.52,20862.0,33.6014,33.6106,33.5463,33.5463,20862.0
2015-07-08 11:10:00,36.51,36.53,36.5,36.51,21351.0,33.5371,33.5555,33.5279,33.5371,21351.0
2015-07-08 11:15:00,36.51,36.52,36.47,36.52,121786.0,33.5371,33.5463,33.5004,33.5463,121786.0
2015-07-08 11:20:00,36.52,36.53,36.47,36.49,39822.0,33.5463,33.5555,33.5004,33.5187,39822.0
2015-07-08 11:25:00,36.48,36.5,36.44,36.45,7626.0,33.5096,33.5279,33.4728,33.482,7626.0
2015-07-08 11:30:00,36.45,36.51,36.45,36.49,13857.0,33.482,33.5371,33.482,33.5187,13857.0
2015-07-08 11:35:00,36.5,36.5,36.47,36.49,46403.0,33.5279,33.5279,33.5004,33.5187,46403.0
2015-07-08 11:40:00,36.48,36.48,36.42,36.46,54770.0,33.5096,33.5096,33.4544,33.4912,54770.0
2015-07-08 11:45:00,36.46,36.47,36.45,36.46,10800.0,33.4912,33.5004,33.482,33.4912,10800.0
2015-07-08 11:50:00,36.45,36.47,36.42,36.43,5339.0,33.482,33.5004,33.4544,33.4636,5339.0
2015-07-08 11:55:00,36.42,36.42,36.38,36.42,17496.0,33.4544,33.4544,33.4177,33.4544,17496.0
2015-07-08 12:00:00,36.42,36.45,36.4,36.43,7700.0,33.4544,33.482,33.4361,33.4636,7700.0
2015-07-08 12:05:00,36.43,36.45,36.41,36.44,9500.0,33.4636,33.482,33.4453,33.4728,9500.0
2015-07-08 12:10:00,36.43,36.43,36.38,36.4,23081.0,33.4636,33.4636,33.4177,33.4361,23081.0
2015-07-08 12:15:00,36.39,36.41,36.38,36.41,18300.0,33.4269,33.4453,33.4177,33.4453,18300.0
2015-07-08 12:20:00,36.42,36.45,36.4,36.42,23539.0,33.4544,33.482,33.4361,33.4544,23539.0
2015-07-08 12:25:00,36.43,36.43,36.39,36.41,12300.0,33.4636,33.4636,33.4269,33.4453,12300.0
2015-07-08 12:30:00,36.41,36.41,36.38,36.39,14840.0,33.4453,33.4453,33.4177,33.4269,14840.0
2015-07-08 12:35:00,36.39,36.4,36.38,36.39,27264.0,33.4269,33.4361,33.4177,33.4269,27264.0
2015-07-08 12:40:00,36.39,36.39,36.37,36.37,26705.0,33.4269,33.4269,33.4085,33.4085,26705.0
2015-07-08 12:45:00,36.36,36.37,36.32,36.36,52331.0,33.3993,33.4085,33.3626,33.3993,52331.0
2015-07-08 12:50:00,36.37,36.37,36.34,36.34,37990.0,33.4085,33.4085,33.381,33.381,37990.0
2015-07-08 12:55:00,36.34,36.42,36.34,36.41,54809.0,33.381,33.4544,33.381,33.4453,54809.0
2015-07-08 13:00:00,36.4,36.4,36.35,36.36,34267.0,33.4361,33.4361,33.3901,33.3993,34267.0
2015-07-08 13:05:00,36.36,36.4,36.34,36.4,15000.0,33.3993,33.4361,33.381,33.4361,15000.0
2015-07-08 13:10:00,36.39,36.43,36.37,36.39,20852.0,33.4269,33.4636,33.4085,33.4269,20852.0
2015-07-08 13:15:00,36.38,36.41,36.38,36.39,67350.0,33.4177,33.4453,33.4177,33.4269,67350.0
2015-07-08 13:20:00,36.39,36.4,36.36,36.39,37167.0,33.4269,33.4361,33.3993,33.4269,37167.0
2015-07-08 13:25:00,36.39,36.41,36.39,36.41,14700.0,33.4269,33.4453,33.4269,33.4453,14700.0
2015-07-08 13:30:00,36.41,36.41,36.38,36.38,34295.0,33.4453,33.4453,33.4177,33.4177,34295.0
2015-07-08 13:35:00,36.38,36.4,36.38,36.38,29586.0,33.4177,33.4361,33.4177,33.4177,29586.0
2015-07-08 13:40:00,36.38,36.39,36.36,36.38,71306.0,33.4177,33.4269,33.3993,33.4177,71306.0
2015-07-08 13:45:00,36.39,36.39,36.36,36.37,56227.0,33.4269,33.4269,33.3993,33.4085,56227.0
2015-07-08 13:50:00,36.37,36.37,36.35,36.37,73950.0,33.4085,33.4085,33.3901,33.4085,73950.0
2015-07-08 13:55:00,36.37,36.39,36.36,36.38,70611.0,33.4085,33.4269,33.3993,33.4177,70611.0
2015-07-08 14:00:00,36.37,36.38,36.33,36.34,55947.0,33.4085,33.4177,33.3718,33.381,55947.0
2015-07-08 14:05:00,36.34,36.38,36.3,36.33,35503.0,33.381,33.4177,33.3442,33.3718,35503.0
2015-07-08 14:10:00,36.34,36.36,36.33,36.36,19499.0,33.381,33.3993,33.3718,33.3993,19499.0
2015-07-08 14:15:00,36.37,36.38,36.3,36.3,20253.0,33.4085,33.4177,33.3442,33.3442,20253.0
2015-07-08 14:20:00,36.29,36.31,36.28,36.29,17374.0,33.335,33.3534,33.3258,33.335,17374.0
2015-07-08 14:25:00,36.29,36.3,36.26,36.3,128939.0,33.335,33.3442,33.3075,33.3442,128939.0
2015-07-08 14:30:00,36.29,36.3,36.26,36.28,309542.0,33.335,33.3442,33.3075,33.3258,309542.0
2015-07-08 14:35:00,36.27,36.29,36.26,36.29,202246.0,33.3167,33.335,33.3075,33.335,202246.0
2015-07-08 14:40:00,36.29,36.29,36.24,36.25,155867.0,33.335,33.335,33.2891,33.2983,155867.0
2015-07-08 14:45:00,36.25,36.25,36.14,36.15,51491.0,33.2983,33.2983,33.1972,33.2064,51491.0
2015-07-08 14:50:00,36.14,36.16,36.12,36.14,70360.0,33.1972,33.2156,33.1789,33.1972,70360.0
2015-07-08 14:55:00,36.13,36.22,36.13,36.15,60826.0,33.1881,33.2707,33.1881,33.2064,60826.0
2015-07-08 15:00:00,36.14,36.21,36.14,36.16,25564.0,33.1972,33.2615,33.1972,33.2156,25564.0
2015-07-08 15:05:00,36.16,36.21,36.16,36.21,33983.0,33.2156,33.2615,33.2156,33.2615,33983.0
2015-07-08 15:10:00,36.21,36.25,36.21,36.23,77824.0,33.2615,33.2983,33.2615,33.2799,77824.0
2015-07-08 15:15:00,36.23,36.25,36.19,36.2,162545.0,33.2799,33.2983,33.2432,33.2524,162545.0
2015-07-08 15:20:00,36.2,36.21,36.18,36.19,33232.0,33.2524,33.2615,33.234,33.2432,33232.0
2015-07-08 15:25:00,36.19,36.2,36.14,36.15,33001.0,33.2432,33.2524,33.1972,33.2064,33001.0
2015-07-08 15:30:00,36.15,36.2,36.15,36.19,26946.0,33.2064,33.2524,33.2064,33.2432,26946.0
2015-07-08 15:35:00,36.18,36.2,36.15,36.19,40619.0,33.234,33.2524,33.2064,33.2432,40619.0
2015-07-08 15:40:00,36.19,36.24,36.17,36.22,57478.0,33.2432,33.2891,33.2248,33.2707,57478.0
2015-07-08 15:45:00,36.22,36.22,36.18,36.21,48400.0,33.2707,33.2707,33.234,33.2615,48400.0
2015-07-08 15:50:00,36.2,36.25,36.19,36.25,49380.0,33.2524,33.2983,33.2432,33.2983,49380.0
2015-07-08 15:55:00,36.24,36.27,36.21,36.23,233552.0,33.2891,33.3167,33.2615,33.2799,233552.0
2015-07-09 09:30:00,36.61,36.68,36.57,36.68,46542.0,33.629,33.6933,33.5922,33.6933,46542.0
2015-07-09 09:35:00,36.7,36.77,36.67,36.77,89299.0,33.7116,33.7759,33.6841,33.7759,89299.0
2015-07-09 09:40:00,36.75,36.75,36.66,36.66,185352.0,33.7576,33.7576,33.6749,33.6749,185352.0
2015-07-09 09:45:00,36.67,36.68,36.6,36.64,45106.0,33.6841,33.6933,33.6198,33.6565,45106.0
2015-07-09 09:50:00,36.65,36.67,36.6,36.61,19942.0,33.6657,33.6841,33.6198,33.629,19942.0
2015-07-09 09:55:00,36.61,36.62,36.56,36.62,16621.0,33.629,33.6382,33.583,33.6382,16621.0
2015-07-09 10:00:00,36.63,36.69,36.61,36.68,51003.0,33.6473,33.7025,33.629,33.6933,51003.0
2015-07-09 10:05:00,36.67,36.69,36.61,36.63,58908.0,33.6841,33.7025,33.629,33.6473,58908.0
2015-07-09 10:10:00,36.64,36.66,36.61,36.65,36319.0,33.6565,33.6749,33.629,33.6657,36319.0
2015-07-09 10:15:00,36.65,36.66,36.54,36.55,25451.0,33.6657,33.6749,33.5647,33.5739,25451.0
2015-07-09 10:20:00,36.53,36.56,36.52,36.55,8441.0,33.5555,33.583,33.5463,33.5739,8441.0
2015-07-09 10:25:00,36.54,36.54,36.47,36.48,11419.0,33.5647,33.5647,33.5004,33.5096,11419.0
2015-07-09 10:30:00,36.47,36.53,36.47,36.5,10756.0,33.5004,33.5555,33.5004,33.5279,10756.0
2015-07-09 10:35:00,36.5,36.52,36.48,36.49,10331.0,33.5279,33.5463,33.5096,33.5187,10331.0
2015-07-09 10:40:00,36.49,36.52,36.45,36.52,9249.0,33.5187,33.5463,33.482,33.5463,9249.0
2015-07-09 10:45:00,36.52,36.55,36.51,36.53,6951.0,33.5463,33.5739,33.5371,33.5555,6951.0
2015-07-09 10:50:00,36.53,36.56,36.52,36.54,8661.0,33.5555,33.583,33.5463,33.5647,8661.0
2015-07-09 10:55:00,36.54,36.59,36.54,36.59,8958.0,33.5647,33.6106,33.5647,33.6106,8958.0
2015-07-09 11:00:00,36.59,36.62,36.58,36.59,10250.0,33.6106,33.6382,33.6014,33.6106,10250.0
2015-07-09 11:05:00,36.6,36.66,36.59,36.66,6376.0,33.6198,33.6749,33.6106,33.6749,6376.0
2015-07-09 11:10:00,36.66,36.71,36.66,36.68,12446.0,33.6749,33.7208,33.6749,33.6933,12446.0
2015-07-09 11:15:00,36.69,36.69,36.65,36.66,10466.0,33.7025,33.7025,33.6657,33.6749,10466.0
2015-07-09 11:20:00,36.66,36.66,36.61,36.64,8569.0,33.6749,33.6749,33.629,33.6565,8569.0
2015-07-09 11:25:00,36.63,36.64,36.58,36.59,11841.0,33.6473,33.6565,33.6014,33.6106,11841.0
2015-07-09 11:30:00,36.59,36.62,36.58,36.58,7400.0,33.6106,33.6382,33.6014,33.6014,7400.0
2015-07-09 11:35:00,36.58,36.58,36.55,36.57,3435.0,33.6014,33.6014,33.5739,33.5922,3435.0
2015-07-09 11:40:00,36.57,36.58,36.56,36.58,5574.0,33.5922,33.6014,33.583,33.6014,5574.0
2015-07-09 11:45:00,36.57,36.58,36.54,36.55,21050.0,33.5922,33.6014,33.5647,33.5739,21050.0
2015-07-09 11:50:00,36.56,36.59,36.55,36.59,6060.0,33.583,33.6106,33.5739,33.6106,6060.0
2015-07-09 11:55:00,36.59,36.59,36.53,36.54,18035.0,33.6106,33.6106,33.5555,33.5647,18035.0
2015-07-09 12:00:00,36.53,36.55,36.52,36.54,29019.0,33.5555,33.5739,33.5463,33.5647,29019.0
2015-07-09 12:05:00,36.53,36.53,36.47,36.49,42952.0,33.5555,33.5555,33.5004,33.5187,42952.0
2015-07-09 12:10:00,36.48,36.5,36.47,36.48,2700.0,33.5096,33.5279,33.5004,33.5096,2700.0
2015-07-09 12:15:00,36.49,36.52,36.48,36.52,9127.0,33.5187,33.5463,33.5096,33.5463,9127.0
2015-07-09 12:20:00,36.52,36.52,36.49,36.5,1820.0,33.5463,33.5463,33.5187,33.5279,1820.0
2015-07-09 12:25:00,36.49,36.5,36.49,36.5,2500.0,33.5187,33.5279,33.5187,33.5279,2500.0
2015-07-09 12:30:00,36.49,36.53,36.49,36.52,6232.0,33.5187,33.5555,33.5187,33.5463,6232.0
2015-07-09 12:35:00,36.52,36.53,36.48,36.48,7134.0,33.5463,33.5555,33.5096,33.5096,7134.0
2015-07-09 12:40:00,36.47,36.48,36.47,36.47,2600.0,33.5004,33.5096,33.5004,33.5004,2600.0
2015-07-09 12:45:00,36.47,36.52,36.46,36.46,7600.0,33.5004,33.5463,33.4912,33.4912,7600.0
2015-07-09 12:50:00,36.47,36.48,36.46,36.48,3800.0,33.5004,33.5096,33.4912,33.5096,3800.0
2015-07-09 12:55:00,36.48,36.51,36.48,36.5,3277.0,33.5096,33.5371,33.5096,33.5279,3277.0
2015-07-09 13:00:00,36.5,36.5,36.48,36.5,22726.0,33.5279,33.5279,33.5096,33.5279,22726.0
2015-07-09 13:05:00,36.5,36.5,36.45,36.47,14168.0,33.5279,33.5279,33.482,33.5004,14168.0
2015-07-09 13:10:00,36.47,36.48,36.46,36.46,4068.0,33.5004,33.5096,33.4912,33.4912,4068.0
2015-07-09 13:15:00,36.46,36.47,36.45,36.47,4294.0,33.4912,33.5004,33.482,33.5004,4294.0
2015-07-09 13:20:00,36.46,36.47,36.42,36.45,10594.0,33.4912,33.5004,33.4544,33.482,10594.0
2015-07-09 13:25:00,36.45,36.46,36.41,36.42,6968.0,33.482,33.4912,33.4453,33.4544,6968.0
2015-07-09 13:30:00,36.42,36.46,36.42,36.45,5200.0,33.4544,33.4912,33.4544,33.482,5200.0
2015-07-09 13:35:00,36.45,36.48,36.45,36.48,1800.0,33.482,33.5096,33.482,33.5096,1800.0
2015-07-09 13:40:00,36.48,36.48,36.46,36.47,4500.0,33.5096,33.5096,33.4912,33.5004,4500.0
2015-07-09 13:45:00,36.47,36.48,36.46,36.47,3500.0,33.5004,33.5096,33.4912,33.5004,3500.0
2015-07-09 13:50:00,36.47,36.47,36.44,36.45,7139.0,33.5004,33.5004,33.4728,33.482,7139.0
2015-07-09 13:55:00,36.44,36.47,36.44,36.47,3800.0,33.4728,33.5004,33.4728,33.5004,3800.0
2015-07-09 14:00:00,36.47,36.48,36.46,36.48,4806.0,33.5004,33.5096,33.4912,33.5096,4806.0
2015-07-09 14:05:00,36.47,36.48,36.45,36.46,3455.0,33.5004,33.5096,33.482,33.4912,3455.0
2015-07-09 14:10:00,36.46,36.47,36.44,36.44,14115.0,33.4912,33.5004,33.4728,33.4728,14115.0
2015-07-09 14:15:00,36.43,36.44,36.39,36.39,7512.0,33.4636,33.4728,33.4269,33.4269,7512.0
2015-07-09 14:20:00,36.39,36.4,36.38,36.39,3500.0,33.4269,33.4361,33.4177,33.4269,3500.0
2015-07-09 14:25:00,36.39,36.39,36.37,36.38,19042.0,33.4269,33.4269,33.4085,33.4177,19042.0
2015-07-09 14:30:00,36.38,36.38,36.35,36.37,12407.0,33.4177,33.4177,33.3901,33.4085,12407.0
2015-07-09 14:35:00,36.37,36.42,36.37,36.4,14016.0,33.4085,33.4544,33.4085,33.4361,14016.0
2015-07-09 14:40:00,36.4,36.41,36.39,36.4,9505.0,33.4361,33.4453,33.4269,33.4361,9505.0
2015-07-09 14:45:00,36.4,36.41,36.38,36.4,15710.0,33.4361,33.4453,33.4177,33.4361,15710.0
2015-07-09 14:50:00,36.4,36.47,36.4,36.46,11262.0,33.4361,33.5004,33.4361,33.4912,11262.0
2015-07-09 14:55:00,36.46,36.49,36.45,36.48,8695.0,33.4912,33.5187,33.482,33.5096,8695.0
2015-07-09 15:00:00,36.48,36.5,36.46,36.5,17589.0,33.5096,33.5279,33.4912,33.5279,17589.0
2015-07-09 15:05:00,36.5,36.51,36.47,36.5,11313.0,33.5279,33.5371,33.5004,33.5279,11313.0
2015-07-09 15:10:00,36.51,36.51,36.49,36.51,8962.0,33.5371,33.5371,33.5187,33.5371,8962.0
2015-07-09 15:15:00,36.52,36.52,36.49,36.51,9301.0,33.5463,33.5463,33.5187,33.5371,9301.0
2015-07-09 15:20:00,36.51,36.53,36.5,36.52,100614.0,33.5371,33.5555,33.5279,33.5463,100614.0
2015-07-09 15:25:00,36.52,36.52,36.48,36.48,25921.0,33.5463,33.5463,33.5096,33.5096,25921.0
2015-07-09 15:30:00,36.48,36.49,36.43,36.43,33704.0,33.5096,33.5187,33.4636,33.4636,33704.0
2015-07-09 15:35:00,36.43,36.44,36.43,36.44,59609.0,33.4636,33.4728,33.4636,33.4728,59609.0
2015-07-09 15:40:00,36.44,36.48,36.43,36.46,54485.0,33.4728,33.5096,33.4636,33.4912,54485.0
2015-07-09 15:45:00,36.45,36.48,36.45,36.48,52217.0,33.482,33.5096,33.482,33.5096,52217.0
2015-07-09 15:50:00,36.48,36.48,36.46,36.47,81762.0,33.5096,33.5096,33.4912,33.5004,81762.0
2015-07-09 15:55:00,36.46,36.47,36.39,36.4,134891.0,33.4912,33.5004,33.4269,33.4361,134891.0
2015-07-10 09:30:00,36.7,36.7,36.52,36.58,34678.0,33.7116,33.7116,33.5463,33.6014,34678.0
2015-07-10 09:35:00,36.58,36.71,36.58,36.71,118358.0,33.6014,33.7208,33.6014,33.7208,118358.0
2015-07-10 09:40:00,36.69,36.73,36.68,36.7,94623.0,33.7025,33.7392,33.6933,33.7116,94623.0
2015-07-10 09:45:00,36.71,36.72,36.63,36.65,28702.0,33.7208,33.73,33.6473,33.6657,28702.0
2015-07-10 09:50:00,36.65,36.68,36.62,36.63,9729.0,33.6657,33.6933,33.6382,33.6473,9729.0
2015-07-10 09:55:00,36.62,36.63,36.6,36.61,6358.0,33.6382,33.6473,33.6198,33.629,6358.0
2015-07-10 10:00:00,36.62,36.69,36.62,36.69,56490.0,33.6382,33.7025,33.6382,33.7025,56490.0
2015-07-10 10:05:00,36.7,36.71,36.68,36.69,8100.0,33.7116,33.7208,33.6933,33.7025,8100.0
2015-07-10 10:10:00,36.68,36.71,36.65,36.71,16092.0,33.6933,33.7208,33.6657,33.7208,16092.0
2015-07-10 10:15:00,36.72,36.72,36.69,36.7,12408.0,33.73,33.73,33.7025,33.7116,12408.0
2015-07-10 10:20:00,36.7,36.7,36.69,36.7,8442.0,33.7116,33.7116,33.7025,33.7116,8442.0
2015-07-10 10:25:00,36.7,36.71,36.69,36.7,16175.0,33.7116,33.7208,33.7025,33.7116,16175.0
2015-07-10 10:30:00,36.7,36.7,36.68,36.69,18168.0,33.7116,33.7116,33.6933,33.7025,18168.0
2015-07-10 10:35:00,36.68,36.7,36.64,36.64,23820.0,33.6933,33.7116,33.6565,33.6565,23820.0
2015-07-10 10:40:00,36.63,36.63,36.58,36.59,30975.0,33.6473,33.6473,33.6014,33.6106,30975.0
2015-07-10 10:45:00,36.58,36.58,36.54,36.57,22904.0,33.6014,33.6014,33.5647,33.5922,22904.0
2015-07-10 10:50:00,36.58,36.61,36.58,36.59,14354.0,33.6014,33.629,33.6014,33.6106,14354.0
2015-07-10 10:55:00,36.59,36.61,36.56,36.59,8284.0,33.6106,33.629,33.583,33.6106,8284.0
2015-07-10 11:00:00,36.58,36.63,36.58,36.59,9812.0,33.6014,33.6473,33.6014,33.6106,9812.0
2015-07-10 11:05:00,36.59,36.63,36.58,36.62,7205.0,33.6106,33.6473,33.6014,33.6382,7205.0
2015-07-10 11:10:00,36.62,36.66,36.61,36.64,18087.0,33.6382,33.6749,33.629,33.6565,18087.0
2015-07-10 11:15:00,36.64,36.67,36.64,36.66,6034.0,33.6565,33.6841,33.6565,33.6749,6034.0
2015-07-10 11:20:00,36.68,36.71,36.68,36.71,5209.0,33.6933,33.7208,33.6933,33.7208,5209.0
2015-07-10 11:25:00,36.7,36.71,36.68,36.69,2743.0,33.7116,33.7208,33.6933,33.7025,2743.0
2015-07-10 11:30:00,36.7,36.71,36.67,36.68,93214.0,33.7116,33.7208,33.6841,33.6933,93214.0
2015-07-10 11:35:00,36.68,36.71,36.67,36.7,60589.0,33.6933,33.7208,33.6841,33.7116,60589.0
2015-07-10 11:40:00,36.71,36.74,36.68,36.74,156253.0,33.7208,33.7484,33.6933,33.7484,156253.0
2015-07-10 11:45:00,36.74,36.77,36.73,36.75,12239.0,33.7484,33.7759,33.7392,33.7576,12239.0
2015-07-10 11:50:00,36.75,36.76,36.74,36.74,8680.0,33.7576,33.7668,33.7484,33.7484,8680.0
2015-07-10 11:55:00,36.75,36.75,36.72,36.73,10228.0,33.7576,33.7576,33.73,33.7392,10228.0
2015-07-10 12:00:00,36.73,36.74,36.72,36.74,3054.0,33.7392,33.7484,33.73,33.7484,3054.0
2015-07-10 12:05:00,36.74,36.74,36.72,36.73,3251.0,33.7484,33.7484,33.73,33.7392,3251.0
2015-07-10 12:10:00,36.73,36.75,36.73,36.73,4452.0,33.7392,33.7576,33.7392,33.7392,4452.0
2015-07-10 12:15:00,36.73,36.74,36.72,36.72,3226.0,33.7392,33.7484,33.73,33.73,3226.0
2015-07-10 12:20:00,36.73,36.74,36.73,36.73,4243.0,33.7392,33.7484,33.7392,33.7392,4243.0
2015-07-10 12:25:00,36.73,36.75,36.73,36.75,6041.0,33.7392,33.7576,33.7392,33.7576,6041.0
2015-07-10 12:30:00,36.74,36.74,36.69,36.71,22090.0,33.7484,33.7484,33.7025,33.7208,22090.0
2015-07-10 12:35:00,36.71,36.72,36.7,36.7,76127.0,33.7208,33.73,33.7116,33.7116,76127.0
2015-07-10 12:40:00,36.7,36.71,36.64,36.66,170561.0,33.7116,33.7208,33.6565,33.6749,170561.0
2015-07-10 12:45:00,36.66,36.71,36.65,36.7,6154.0,33.6749,33.7208,33.6657,33.7116,6154.0
2015-07-10 12:50:00,36.7,36.73,36.7,36.72,8333.0,33.7116,33.7392,33.7116,33.73,8333.0
2015-07-10 12:55:00,36.72,36.73,36.7,36.72,4435.0,33.73,33.7392,33.7116,33.73,4435.0
2015-07-10 13:00:00,36.72,36.73,36.69,36.7,15765.0,33.73,33.7392,33.7025,33.7116,15765.0
2015-07-10 13:05:00,36.7,36.74,36.69,36.71,8509.0,33.7116,33.7484,33.7025,33.7208,8509.0
2015-07-10 13:10:00,36.7,36.72,36.69,36.72,11386.0,33.7116,33.73,33.7025,33.73,11386.0
2015-07-10 13:15:00,36.72,36.72,36.68,36.7,7967.0,33.73,33.73,33.6933,33.7116,7967.0
2015-07-10 13:20:00,36.69,36.74,36.68,36.74,7120.0,33.7025,33.7484,33.6933,33.7484,7120.0
2015-07-10 13:25:00,36.73,36.76,36.72,36.76,29014.0,33.7392,33.7668,33.73,33.7668,29014.0
2015-07-10 13:30:00,36.76,36.78,36.76,36.77,23123.0,33.7668,33.7851,33.7668,33.7759,23123.0
2015-07-10 13:35:00,36.76,36.79,36.76,36.79,5458.0,33.7668,33.7943,33.7668,33.7943,5458.0
2015-07-10 13:40:00,36.79,36.79,36.76,36.78,10382.0,33.7943,33.7943,33.7668,33.7851,10382.0
2015-07-10 13:45:00,36.78,36.78,36.73,36.74,6854.0,33.7851,33.7851,33.7392,33.7484,6854.0
2015-07-10 13:50:00,36.74,36.76,36.74,36.76,2167.0,33.7484,33.7668,33.7484,33.7668,2167.0
2015-07-10 13:55:00,36.75,36.77,36.74,36.77,10378.0,33.7576,33.7759,33.7484,33.7759,10378.0
2015-07-10 14:00:00,36.77,36.78,36.76,36.78,17635.0,33.7759,33.7851,33.7668,33.7851,17635.0
2015-07-10 14:05:00,36.78,36.79,36.76,36.77,5548.0,33.7851,33.7943,33.7668,33.7759,5548.0
2015-07-10 14:10:00,36.78,36.8,36.77,36.8,4362.0,33.7851,33.8035,33.7759,33.8035,4362.0
2015-07-10 14:15:00,36.79,36.81,36.77,36.81,131253.0,33.7943,33.8127,33.7759,33.8127,131253.0
2015-07-10 14:20:00,36.81,36.81,36.78,36.79,12386.0,33.8127,33.8127,33.7851,33.7943,12386.0
2015-07-10 14:25:00,36.79,36.8,36.78,36.78,11349.0,33.7943,33.8035,33.7851,33.7851,11349.0
2015-07-10 14:30:00,36.79,36.8,36.78,36.8,12093.0,33.7943,33.8035,33.7851,33.8035,12093.0
2015-07-10 14:35:00,36.8,36.81,36.78,36.81,8621.0,33.8035,33.8127,33.7851,33.8127,8621.0
2015-07-10 14:40:00,36.81,36.85,36.8,36.83,76860.0,33.8127,33.8494,33.8035,33.8311,76860.0
2015-07-10 14:45:00,36.83,36.84,36.82,36.83,6602.0,33.8311,33.8402,33.8219,33.8311,6602.0
2015-07-10 14:50:00,36.83,36.83,36.81,36.82,19235.0,33.8311,33.8311,33.8127,33.8219,19235.0
2015-07-10 14:55:00,36.83,36.84,36.81,36.83,11502.0,33.8311,33.8402,33.8127,33.8311,11502.0
2015-07-10 15:00:00,36.83,36.84,36.81,36.83,8227.0,33.8311,33.8402,33.8127,33.8311,8227.0
2015-07-10 15:05:00,36.84,36.84,36.81,36.82,93146.0,33.8402,33.8402,33.8127,33.8219,93146.0
2015-07-10 15:10:00,36.82,36.87,36.82,36.87,25331.0,33.8219,33.8678,33.8219,33.8678,25331.0
2015-07-10 15:15:00,36.86,36.89,36.86,36.87,17862.0,33.8586,33.8862,33.8586,33.8678,17862.0
2015-07-10 15:20:00,36.87,36.9,36.86,36.89,22392.0,33.8678,33.8954,33.8586,33.8862,22392.0
2015-07-10 15:25:00,36.89,36.9,36.86,36.86,67257.0,33.8862,33.8954,33.8586,33.8586,67257.0
2015-07-10 15:30:00,36.86,36.86,36.83,36.83,22220.0,33.8586,33.8586,33.8311,33.8311,22220.0
2015-07-10 15:35:00,36.83,36.85,36.82,36.84,87331.0,33.8311,33.8494,33.8219,33.8402,87331.0
2015-07-10 15:40:00,36.84,36.85,36.82,36.84,22178.0,33.8402,33.8494,33.8219,33.8402,22178.0
2015-07-10 15:45:00,36.84,36.85,36.8,36.82,116934.0,33.8402,33.8494,33.8035,33.8219,116934.0
2015-07-10 15:50:00,36.82,36.85,36.82,36.84,56491.0,33.8219,33.8494,33.8219,33.8402,56491.0
2015-07-10 15:55:00,36.83,36.84,36.78,36.78,174760.0,33.8311,33.8402,33.7851,33.7851,174760.0
2015-07-13 09:30:00,37.18,37.21,37.01,37.1,71299.0,34.1526,34.1801,33.9964,34.0791,71299.0
2015-07-13 09:35:00,37.08,37.1,37.05,37.08,30548.0,34.0607,34.0791,34.0331,34.0607,30548.0
2015-07-13 09:40:00,37.1,37.1,37.05,37.06,31021.0,34.0791,34.0791,34.0331,34.0423,31021.0
2015-07-13 09:45:00,37.07,37.13,37.05,37.13,41345.0,34.0515,34.1066,34.0331,34.1066,41345.0
2015-07-13 09:50:00,37.13,37.15,37.05,37.05,44936.0,34.1066,34.125,34.0331,34.0331,44936.0
2015-07-13 09:55:00,37.05,37.1,37.05,37.09,25331.0,34.0331,34.0791,34.0331,34.0699,25331.0
2015-07-13 10:00:00,37.11,37.12,37.07,37.07,32040.0,34.0883,34.0974,34.0515,34.0515,32040.0
2015-07-13 10:05:00,37.08,37.12,37.07,37.07,22609.0,34.0607,34.0974,34.0515,34.0515,22609.0
2015-07-13 10:10:00,37.07,37.1,37.07,37.09,18446.0,34.0515,34.0791,34.0515,34.0699,18446.0
2015-07-13 10:15:00,37.09,37.14,37.08,37.09,25222.0,34.0699,34.1158,34.0607,34.0699,25222.0
2015-07-13 10:20:00,37.09,37.1,37.06,37.08,19530.0,34.0699,34.0791,34.0423,34.0607,19530.0
2015-07-13 10:25:00,37.08,37.09,37.04,37.04,27997.0,34.0607,34.0699,34.024,34.024,27997.0
2015-07-13 10:30:00,37.05,37.06,37.04,37.05,39378.0,34.0331,34.0423,34.024,34.0331,39378.0
2015-07-13 10:35:00,37.05,37.1,37.04,37.1,17611.0,34.0331,34.0791,34.024,34.0791,17611.0
2015-07-13 10:40:00,37.09,37.11,37.08,37.09,34313.0,34.0699,34.0883,34.0607,34.0699,34313.0
2015-07-13 10:45:00,37.1,37.11,37.09,37.11,9098.0,34.0791,34.0883,34.0699,34.0883,9098.0
2015-07-13 10:50:00,37.1,37.11,37.08,37.09,6920.0,34.0791,34.0883,34.0607,34.0699,6920.0
2015-07-13 10:55:00,37.09,37.1,37.08,37.08,10759.0,34.0699,34.0791,34.0607,34.0607,10759.0
2015-07-13 11:00:00,37.08,37.1,37.07,37.08,7109.0,34.0607,34.0791,34.0515,34.0607,7109.0
2015-07-13 11:05:00,37.08,37.09,37.05,37.06,8150.0,34.0607,34.0699,34.0331,34.0423,8150.0
2015-07-13 11:10:00,37.07,37.08,37.02,37.02,11636.0,34.0515,34.0607,34.0056,34.0056,11636.0
2015-07-13 11:15:00,37.02,37.03,37.0,37.02,7127.0,34.0056,34.0148,33.9872,34.0056,7127.0
2015-07-13 11:20:00,37.02,37.05,37.01,37.02,26700.0,34.0056,34.0331,33.9964,34.0056,26700.0
2015-07-13 11:25:00,37.02,37.02,37.0,37.01,12996.0,34.0056,34.0056,33.9872,33.9964,12996.0
2015-07-13 11:30:00,37.01,37.06,37.01,37.05,11229.0,33.9964,34.0423,33.9964,34.0331,11229.0
2015-07-13 11:35:00,37.06,37.06,37.05,37.06,5657.0,34.0423,34.0423,34.0331,34.0423,5657.0
2015-07-13 11:40:00,37.06,37.07,37.01,37.02,6545.0,34.0423,34.0515,33.9964,34.0056,6545.0
2015-07-13 11:45:00,37.03,37.04,37.02,37.04,7950.0,34.0148,34.024,34.0056,34.024,7950.0
2015-07-13 11:50:00,37.04,37.05,37.03,37.04,7371.0,34.024,34.0331,34.0148,34.024,7371.0
2015-07-13 11:55:00,37.04,37.04,37.01,37.03,4325.0,34.024,34.024,33.9964,34.0148,4325.0
2015-07-13 12:00:00,37.03,37.03,37.01,37.02,4290.0,34.0148,34.0148,33.9964,34.0056,4290.0
2015-07-13 12:05:00,37.02,37.04,37.02,37.03,7345.0,34.0056,34.024,34.0056,34.0148,7345.0
2015-07-13 12:10:00,37.04,37.04,37.02,37.02,5738.0,34.024,34.024,34.0056,34.0056,5738.0
2015-07-13 12:15:00,37.02,37.04,37.0,37.0,7387.0,34.0056,34.024,33.9872,33.9872,7387.0
2015-07-13 12:20:00,37.0,37.0,36.97,36.98,33461.0,33.9872,33.9872,33.9597,33.9688,33461.0
2015-07-13 12:25:00,36.98,37.0,36.97,36.99,10458.0,33.9688,33.9872,33.9597,33.978,10458.0
2015-07-13 12:30:00,37.0,37.01,36.97,36.98,9524.0,33.9872,33.9964,33.9597,33.9688,9524.0
2015-07-13 12:35:00,36.99,37.0,36.97,36.98,8505.0,33.978,33.9872,33.9597,33.9688,8505.0
2015-07-13 12:40:00,36.99,36.99,36.97,36.98,7274.0,33.978,33.978,33.9597,33.9688,7274.0
2015-07-13 12:45:00,36.97,36.97,36.94,36.97,10452.0,33.9597,33.9597,33.9321,33.9597,10452.0
2015-07-13 12:50:00,36.96,36.97,36.93,36.94,7866.0,33.9505,33.9597,33.9229,33.9321,7866.0
2015-07-13 12:55:00,36.93,36.95,36.93,36.94,3884.0,33.9229,33.9413,33.9229,33.9321,3884.0
2015-07-13 13:00:00,36.95,37.0,36.94,36.99,14000.0,33.9413,33.9872,33.9321,33.978,14000.0
2015-07-13 13:05:00,37.0,37.01,36.99,37.01,7122.0,33.9872,33.9964,33.978,33.9964,7122.0
2015-07-13 13:10:00,37.01,37.01,36.99,37.01,7002.0,33.9964,33.9964,33.978,33.9964,7002.0
2015-07-13 13:15:00,37.0,37.01,36.99,37.0,6061.0,33.9872,33.9964,33.978,33.9872,6061.0
2015-07-13 13:20:00,37.0,37.0,36.99,37.0,5200.0,33.9872,33.9872,33.978,33.9872,5200.0
2015-07-13 13:25:00,37.0,37.01,36.97,36.98,6423.0,33.9872,33.9964,33.9597,33.9688,6423.0
2015-07-13 13:30:00,36.98,37.0,36.98,36.99,7421.0,33.9688,33.9872,33.9688,33.978,7421.0
2015-07-13 13:35:00,36.99,37.0,36.98,37.0,4550.0,33.978,33.9872,33.9688,33.9872,4550.0
2015-07-13 13:40:00,37.0,37.0,36.96,36.98,6461.0,33.9872,33.9872,33.9505,33.9688,6461.0
2015-07-13 13:45:00,36.99,36.99,36.96,36.96,7196.0,33.978,33.978,33.9505,33.9505,7196.0
2015-07-13 13:50:00,36.97,36.97,36.96,36.97,2804.0,33.9597,33.9597,33.9505,33.9597,2804.0
2015-07-13 13:55:00,36.97,37.0,36.96,37.0,10800.0,33.9597,33.9872,33.9505,33.9872,10800.0
2015-07-13 14:00:00,37.0,37.01,36.99,37.0,19782.0,33.9872,33.9964,33.978,33.9872,19782.0
2015-07-13 14:05:00,37.0,37.02,36.99,37.01,6689.0,33.9872,34.0056,33.978,33.9964,6689.0
2015-07-13 14:10:00,37.02,37.04,37.01,37.03,4790.0,34.0056,34.024,33.9964,34.0148,4790.0
2015-07-13 14:15:00,37.03,37.04,37.02,37.02,2340.0,34.0148,34.024,34.0056,34.0056,2340.0
2015-07-13 14:20:00,37.02,37.04,37.02,37.04,9237.0,34.0056,34.024,34.0056,34.024,9237.0
2015-07-13 14:25:00,37.04,37.04,37.01,37.01,8500.0,34.024,34.024,33.9964,33.9964,8500.0
2015-07-13 14:30:00,37.02,37.02,37.01,37.02,10344.0,34.0056,34.0056,33.9964,34.0056,10344.0
2015-07-13 14:35:00,37.03,37.03,37.02,37.03,7459.0,34.0148,34.0148,34.0056,34.0148,7459.0
2015-07-13 14:40:00,37.02,37.05,37.02,37.04,11663.0,34.0056,34.0331,34.0056,34.024,11663.0
2015-07-13 14:45:00,37.04,37.06,37.03,37.06,14409.0,34.024,34.0423,34.0148,34.0423,14409.0
2015-07-13 14:50:00,37.05,37.06,37.05,37.06,6784.0,34.0331,34.0423,34.0331,34.0423,6784.0
2015-07-13 14:55:00,37.07,37.11,37.07,37.1,19267.0,34.0515,34.0883,34.0515,34.0791,19267.0
2015-07-13 15:00:00,37.09,37.11,37.09,37.11,7366.0,34.0699,34.0883,34.0699,34.0883,7366.0
2015-07-13 15:05:00,37.11,37.11,37.08,37.09,9836.0,34.0883,34.0883,34.0607,34.0699,9836.0
2015-07-13 15:10:00,37.09,37.1,37.08,37.09,13228.0,34.0699,34.0791,34.0607,34.0699,13228.0
2015-07-13 15:15:00,37.09,37.11,37.08,37.11,13774.0,34.0699,34.0883,34.0607,34.0883,13774.0
2015-07-13 15:20:00,37.11,37.12,37.11,37.12,10620.0,34.0883,34.0974,34.0883,34.0974,10620.0
2015-07-13 15:25:00,37.12,37.13,37.11,37.13,21390.0,34.0974,34.1066,34.0883,34.1066,21390.0
2015-07-13 15:30:00,37.13,37.14,37.1,37.13,22310.0,34.1066,34.1158,34.0791,34.1066,22310.0
2015-07-13 15:35:00,37.12,37.13,37.11,37.13,13112.0,34.0974,34.1066,34.0883,34.1066,13112.0
2015-07-13 15:40:00,37.13,37.15,37.12,37.15,26249.0,34.1066,34.125,34.0974,34.125,26249.0
2015-07-13 15:45:00,37.15,37.16,37.14,37.14,54739.0,34.125,34.1342,34.1158,34.1158,54739.0
2015-07-13 15:50:00,37.15,37.16,37.14,37.15,52616.0,34.125,34.1342,34.1158,34.125,52616.0
2015-07-13 15:55:00,37.16,37.16,37.13,37.14,185807.0,34.1342,34.1342,34.1066,34.1158,185807.0
2015-07-14 09:30:00,37.15,37.16,36.91,37.09,24210.0,34.125,34.1342,33.9045,34.0699,24210.0
2015-07-14 09:35:00,37.12,37.16,37.1,37.11,15588.0,34.0974,34.1342,34.0791,34.0883,15588.0
2015-07-14 09:40:00,37.1,37.11,37.03,37.09,89842.0,34.0791,34.0883,34.0148,34.0699,89842.0
2015-07-14 09:45:00,37.09,37.12,37.07,37.12,22480.0,34.0699,34.0974,34.0515,34.0974,22480.0
2015-07-14 09:50:00,37.12,37.13,37.08,37.1,20902.0,34.0974,34.1066,34.0607,34.0791,20902.0
2015-07-14 09:55:00,37.1,37.1,37.08,37.09,7604.0,34.0791,34.0791,34.0607,34.0699,7604.0
2015-07-14 10:00:00,37.09,37.1,37.07,37.09,14488.0,34.0699,34.0791,34.0515,34.0699,14488.0
2015-07-14 10:05:00,37.09,37.09,37.05,37.05,38451.0,34.0699,34.0699,34.0331,34.0331,38451.0
2015-07-14 10:10:00,37.05,37.08,37.04,37.06,18918.0,34.0331,34.0607,34.024,34.0423,18918.0
2015-07-14 10:15:00,37.06,37.06,37.04,37.04,9746.0,34.0423,34.0423,34.024,34.024,9746.0
2015-07-14 10:20:00,37.05,37.06,37.02,37.04,15506.0,34.0331,34.0423,34.0056,34.024,15506.0
2015-07-14 10:25:00,37.03,37.06,37.03,37.06,9500.0,34.0148,34.0423,34.0148,34.0423,9500.0
2015-07-14 10:30:00,37.07,37.1,37.06,37.09,13942.0,34.0515,34.0791,34.0423,34.0699,13942.0
2015-07-14 10:35:00,37.09,37.1,37.07,37.07,8786.0,34.0699,34.0791,34.0515,34.0515,8786.0
2015-07-14 10:40:00,37.07,37.09,37.06,37.08,21775.0,34.0515,34.0699,34.0423,34.0607,21775.0
2015-07-14 10:45:00,37.08,37.09,37.04,37.04,12783.0,34.0607,34.0699,34.024,34.024,12783.0
2015-07-14 10:50:00,37.05,37.11,37.05,37.1,16161.0,34.0331,34.0883,34.0331,34.0791,16161.0
2015-07-14 10:55:00,37.1,37.14,37.1,37.13,52789.0,34.0791,34.1158,34.0791,34.1066,52789.0
2015-07-14 11:00:00,37.14,37.15,37.11,37.15,35150.0,34.1158,34.125,34.0883,34.125,35150.0
2015-07-14 11:05:00,37.15,37.17,37.14,37.16,15605.0,34.125,34.1434,34.1158,34.1342,15605.0
2015-07-14 11:10:00,37.16,37.18,37.15,37.16,33791.0,34.1342,34.1526,34.125,34.1342,33791.0
2015-07-14 11:15:00,37.17,37.19,37.17,37.17,16169.0,34.1434,34.1617,34.1434,34.1434,16169.0
2015-07-14 11:20:00,37.17,37.18,37.16,37.18,10850.0,34.1434,34.1526,34.1342,34.1526,10850.0
2015-07-14 11:25:00,37.17,37.18,37.15,37.16,18069.0,34.1434,34.1526,34.125,34.1342,18069.0
2015-07-14 11:30:00,37.17,37.18,37.16,37.16,10800.0,34.1434,34.1526,34.1342,34.1342,10800.0
2015-07-14 11:35:00,37.16,37.16,37.14,37.15,8229.0,34.1342,34.1342,34.1158,34.125,8229.0
2015-07-14 11:40:00,37.14,37.14,37.12,37.13,15391.0,34.1158,34.1158,34.0974,34.1066,15391.0
2015-07-14 11:45:00,37.13,37.13,37.09,37.09,39796.0,34.1066,34.1066,34.0699,34.0699,39796.0
2015-07-14 11:50:00,37.1,37.14,37.1,37.14,14585.0,34.0791,34.1158,34.0791,34.1158,14585.0
2015-07-14 11:55:00,37.14,37.14,37.11,37.12,33169.0,34.1158,34.1158,34.0883,34.0974,33169.0
2015-07-14 12:00:00,37.13,37.14,37.12,37.13,13537.0,34.1066,34.1158,34.0974,34.1066,13537.0
2015-07-14 12:05:00,37.13,37.13,37.1,37.11,23549.0,34.1066,34.1066,34.0791,34.0883,23549.0
2015-07-14 12:10:00,37.11,37.12,37.09,37.09,8762.0,34.0883,34.0974,34.0699,34.0699,8762.0
2015-07-14 12:15:00,37.09,37.11,37.08,37.1,27717.0,34.0699,34.0883,34.0607,34.0791,27717.0
2015-07-14 12:20:00,37.1,37.11,37.08,37.09,16326.0,34.0791,34.0883,34.0607,34.0699,16326.0
2015-07-14 12:25:00,37.09,37.1,37.08,37.09,12703.0,34.0699,34.0791,34.0607,34.0699,12703.0
2015-07-14 12:30:00,37.1,37.13,37.1,37.11,16987.0,34.0791,34.1066,34.0791,34.0883,16987.0
2015-07-14 12:35:00,37.11,37.13,37.11,37.12,5850.0,34.0883,34.1066,34.0883,34.0974,5850.0
2015-07-14 12:40:00,37.12,37.13,37.11,37.12,65235.0,34.0974,34.1066,34.0883,34.0974,65235.0
2015-07-14 12:45:00,37.12,37.12,37.08,37.1,21880.0,34.0974,34.0974,34.0607,34.0791,21880.0
2015-07-14 12:50:00,37.11,37.12,37.1,37.1,5290.0,34.0883,34.0974,34.0791,34.0791,5290.0
2015-07-14 12:55:00,37.11,37.12,37.09,37.12,31939.0,34.0883,34.0974,34.0699,34.0974,31939.0
2015-07-14 13:00:00,37.12,37.12,37.11,37.12,4200.0,34.0974,34.0974,34.0883,34.0974,4200.0
2015-07-14 13:05:00,37.11,37.13,37.11,37.13,6600.0,34.0883,34.1066,34.0883,34.1066,6600.0
2015-07-14 13:10:00,37.13,37.14,37.12,37.14,30217.0,34.1066,34.1158,34.0974,34.1158,30217.0
2015-07-14 13:15:00,37.14,37.14,37.11,37.11,9699.0,34.1158,34.1158,34.0883,34.0883,9699.0
2015-07-14 13:20:00,37.11,37.12,37.09,37.12,11646.0,34.0883,34.0974,34.0699,34.0974,11646.0
2015-07-14 13:25:00,37.12,37.13,37.11,37.13,13459.0,34.0974,34.1066,34.0883,34.1066,13459.0
2015-07-14 13:30:00,37.13,37.13,37.11,37.11,6364.0,34.1066,34.1066,34.0883,34.0883,6364.0
2015-07-14 13:35:00,37.11,37.13,37.11,37.12,15489.0,34.0883,34.1066,34.0883,34.0974,15489.0
2015-07-14 13:40:00,37.12,37.13,37.11,37.11,4900.0,34.0974,34.1066,34.0883,34.0883,4900.0
2015-07-14 13:45:00,37.11,37.14,37.11,37.13,11088.0,34.0883,34.1158,34.0883,34.1066,11088.0
2015-07-14 13:50:00,37.13,37.13,37.11,37.12,12697.0,34.1066,34.1066,34.0883,34.0974,12697.0
2015-07-14 13:55:00,37.12,37.12,37.11,37.12,3477.0,34.0974,34.0974,34.0883,34.0974,3477.0
2015-07-14 14:00:00,37.12,37.12,37.11,37.12,9651.0,34.0974,34.0974,34.0883,34.0974,9651.0
2015-07-14 14:05:00,37.12,37.13,37.11,37.12,55484.0,34.0974,34.1066,34.0883,34.0974,55484.0
2015-07-14 14:10:00,37.13,37.14,37.12,37.13,20014.0,34.1066,34.1158,34.0974,34.1066,20014.0
2015-07-14 14:15:00,37.13,37.14,37.12,37.14,9567.0,34.1066,34.1158,34.0974,34.1158,9567.0
2015-07-14 14:20:00,37.14,37.16,37.14,37.15,25719.0,34.1158,34.1342,34.1158,34.125,25719.0
2015-07-14 14:25:00,37.15,37.17,37.15,37.17,35460.0,34.125,34.1434,34.125,34.1434,35460.0
2015-07-14 14:30:00,37.17,37.2,37.16,37.2,23997.0,34.1434,34.1709,34.1342,34.1709,23997.0
2015-07-14 14:35:00,37.2,37.21,37.19,37.19,30530.0,34.1709,34.1801,34.1617,34.1617,30530.0
2015-07-14 14:40:00,37.19,37.21,37.19,37.21,9986.0,34.1617,34.1801,34.1617,34.1801,9986.0
2015-07-14 14:45:00,37.2,37.21,37.19,37.19,27088.0,34.1709,34.1801,34.1617,34.1617,27088.0
2015-07-14 14:50:00,37.18,37.2,37.18,37.19,18198.0,34.1526,34.1709,34.1526,34.1617,18198.0
2015-07-14 14:55:00,37.2,37.2,37.19,37.19,34107.0,34.1709,34.1709,34.1617,34.1617,34107.0
2015-07-14 15:00:00,37.19,37.19,37.18,37.19,37516.0,34.1617,34.1617,34.1526,34.1617,37516.0
2015-07-14 15:05:00,37.19,37.2,37.19,37.19,25455.0,34.1617,34.1709,34.1617,34.1617,25455.0
2015-07-14 15:10:00,37.2,37.2,37.19,37.19,40894.0,34.1709,34.1709,34.1617,34.1617,40894.0
2015-07-14 15:15:00,37.2,37.21,37.19,37.2,21849.0,34.1709,34.1801,34.1617,34.1709,21849.0
2015-07-14 15:20:00,37.2,37.21,37.18,37.18,44070.0,34.1709,34.1801,34.1526,34.1526,44070.0
2015-07-14 15:25:00,37.19,37.19,37.17,37.17,21862.0,34.1617,34.1617,34.1434,34.1434,21862.0
2015-07-14 15:30:00,37.17,37.18,37.16,37.16,23724.0,34.1434,34.1526,34.1342,34.1342,23724.0
2015-07-14 15:35:00,37.16,37.17,37.16,37.16,21208.0,34.1342,34.1434,34.1342,34.1342,21208.0
2015-07-14 15:40:00,37.17,37.17,37.15,37.16,35464.0,34.1434,34.1434,34.125,34.1342,35464.0
2015-07-14 15:45:00,37.16,37.18,37.15,37.18,27932.0,34.1342,34.1526,34.125,34.1526,27932.0
2015-07-14 15:50:00,37.18,37.18,37.17,37.18,48798.0,34.1526,34.1526,34.1434,34.1526,48798.0
2015-07-14 15:55:00,37.18,37.18,37.16,37.17,93585.0,34.1526,34.1526,34.1342,34.1434,93585.0
2015-07-15 09:30:00,37.19,37.19,37.0,37.15,239779.0,34.1617,34.1617,33.9872,34.125,239779.0
2015-07-15 09:35:00,37.16,37.16,37.09,37.12,201110.0,34.1342,34.1342,34.0699,34.0974,201110.0
2015-07-15 09:40:00,37.13,37.13,37.02,37.02,200691.0,34.1066,34.1066,34.0056,34.0056,200691.0
2015-07-15 09:45:00,37.02,37.06,36.98,36.98,151213.0,34.0056,34.0423,33.9688,33.9688,151213.0
2015-07-15 09:50:00,36.98,37.0,36.94,37.0,147892.0,33.9688,33.9872,33.9321,33.9872,147892.0
2015-07-15 09:55:00,37.0,37.06,37.0,37.05,223497.0,33.9872,34.0423,33.9872,34.0331,223497.0
2015-07-15 10:00:00,37.06,37.06,37.04,37.05,185954.0,34.0423,34.0423,34.024,34.0331,185954.0
2015-07-15 10:05:00,37.05,37.07,37.04,37.06,77311.0,34.0331,34.0515,34.024,34.0423,77311.0
2015-07-15 10:10:00,37.05,37.05,36.99,37.01,7793.0,34.0331,34.0331,33.978,33.9964,7793.0
2015-07-15 10:15:00,37.01,37.05,37.01,37.01,32256.0,33.9964,34.0331,33.9964,33.9964,32256.0
2015-07-15 10:20:00,37.0,37.01,36.94,36.96,82386.0,33.9872,33.9964,33.9321,33.9505,82386.0
2015-07-15 10:25:00,36.96,37.0,36.96,36.99,101769.0,33.9505,33.9872,33.9505,33.978,101769.0
2015-07-15 10:30:00,36.98,36.99,36.96,36.99,95897.0,33.9688,33.978,33.9505,33.978,95897.0
2015-07-15 10:35:00,37.0,37.02,36.98,37.01,49778.0,33.9872,34.0056,33.9688,33.9964,49778.0
2015-07-15 10:40:00,37.02,37.03,37.0,37.01,8358.0,34.0056,34.0148,33.9872,33.9964,8358.0
2015-07-15 10:45:00,37.0,37.0,36.96,36.97,31059.0,33.9872,33.9872,33.9505,33.9597,31059.0
2015-07-15 10:50:00,36.98,37.02,36.98,37.01,15915.0,33.9688,34.0056,33.9688,33.9964,15915.0
2015-07-15 10:55:00,37.01,37.03,37.0,37.01,18726.0,33.9964,34.0148,33.9872,33.9964,18726.0
2015-07-15 11:00:00,37.01,37.01,36.98,36.99,7556.0,33.9964,33.9964,33.9688,33.978,7556.0
2015-07-15 11:05:00,36.99,36.99,36.95,36.98,22128.0,33.978,33.978,33.9413,33.9688,22128.0
2015-07-15 11:10:00,36.99,37.06,36.99,37.04,141707.0,33.978,34.0423,33.978,34.024,141707.0
2015-07-15 11:15:00,37.05,37.07,37.04,37.06,33959.0,34.0331,34.0515,34.024,34.0423,33959.0
2015-07-15 11:20:00,37.05,37.1,37.05,37.09,99577.0,34.0331,34.0791,34.0331,34.0699,99577.0
2015-07-15 11:25:00,37.09,37.09,37.04,37.05,15530.0,34.0699,34.0699,34.024,34.0331,15530.0
2015-07-15 11:30:00,37.05,37.08,37.04,37.06,193100.0,34.0331,34.0607,34.024,34.0423,193100.0
2015-07-15 11:35:00,37.07,37.08,37.04,37.08,33542.0,34.0515,34.0607,34.024,34.0607,33542.0
2015-07-15 11:40:00,37.09,37.1,37.07,37.08,18916.0,34.0699,34.0791,34.0515,34.0607,18916.0
2015-07-15 11:45:00,37.08,37.08,37.04,37.04,9679.0,34.0607,34.0607,34.024,34.024,9679.0
2015-07-15 11:50:00,37.04,37.05,37.03,37.04,19662.0,34.024,34.0331,34.0148,34.024,19662.0
2015-07-15 11:55:00,37.04,37.04,37.02,37.02,3880.0,34.024,34.024,34.0056,34.0056,3880.0
2015-07-15 12:00:00,37.02,37.05,37.02,37.05,4819.0,34.0056,34.0331,34.0056,34.0331,4819.0
2015-07-15 12:05:00,37.04,37.05,37.03,37.03,3525.0,34.024,34.0331,34.0148,34.0148,3525.0
2015-07-15 12:10:00,37.03,37.03,36.99,36.99,10358.0,34.0148,34.0148,33.978,33.978,10358.0
2015-07-15 12:15:00,36.99,36.99,36.97,36.97,3353.0,33.978,33.978,33.9597,33.9597,3353.0
2015-07-15 12:20:00,36.98,36.99,36.97,36.99,1290.0,33.9688,33.978,33.9597,33.978,1290.0
2015-07-15 12:25:00,36.99,36.99,36.98,36.99,2317.0,33.978,33.978,33.9688,33.978,2317.0
2015-07-15 12:30:00,36.99,37.0,36.98,36.98,1318.0,33.978,33.9872,33.9688,33.9688,1318.0
2015-07-15 12:35:00,36.98,36.98,36.97,36.98,4736.0,33.9688,33.9688,33.9597,33.9688,4736.0
2015-07-15 12:40:00,36.97,37.0,36.97,37.0,7357.0,33.9597,33.9872,33.9597,33.9872,7357.0
2015-07-15 12:45:00,37.01,37.01,37.0,37.0,1000.0,33.9964,33.9964,33.9872,33.9872,1000.0
2015-07-15 12:50:00,37.0,37.0,36.97,36.97,5020.0,33.9872,33.9872,33.9597,33.9597,5020.0
2015-07-15 12:55:00,36.98,37.0,36.97,37.0,6054.0,33.9688,33.9872,33.9597,33.9872,6054.0
2015-07-15 13:00:00,37.0,37.0,36.96,36.97,2600.0,33.9872,33.9872,33.9505,33.9597,2600.0
2015-07-15 13:05:00,36.98,37.01,36.97,37.01,3137.0,33.9688,33.9964,33.9597,33.9964,3137.0
2015-07-15 13:10:00,37.0,37.02,36.99,37.02,8681.0,33.9872,34.0056,33.978,34.0056,8681.0
2015-07-15 13:15:00,37.02,37.02,36.99,37.01,62649.0,34.0056,34.0056,33.978,33.9964,62649.0
2015-07-15 13:20:00,37.0,37.01,36.99,37.0,38968.0,33.9872,33.9964,33.978,33.9872,38968.0
2015-07-15 13:25:00,37.0,37.0,36.98,36.99,9003.0,33.9872,33.9872,33.9688,33.978,9003.0
2015-07-15 13:30:00,36.98,37.01,36.97,37.01,24785.0,33.9688,33.9964,33.9597,33.9964,24785.0
2015-07-15 13:35:00,37.01,37.02,36.99,36.99,4378.0,33.9964,34.0056,33.978,33.978,4378.0
2015-07-15 13:40:00,37.0,37.0,36.98,36.99,9927.0,33.9872,33.9872,33.9688,33.978,9927.0
2015-07-15 13:45:00,36.99,37.02,36.99,37.01,2500.0,33.978,34.0056,33.978,33.9964,2500.0
2015-07-15 13:50:00,37.01,37.02,36.99,37.01,9613.0,33.9964,34.0056,33.978,33.9964,9613.0
2015-07-15 13:55:00,37.0,37.01,37.0,37.01,4000.0,33.9872,33.9964,33.9872,33.9964,4000.0
2015-07-15 14:00:00,37.01,37.02,37.0,37.01,6458.0,33.9964,34.0056,33.9872,33.9964,6458.0
2015-07-15 14:05:00,37.01,37.02,37.0,37.01,4350.0,33.9964,34.0056,33.9872,33.9964,4350.0
2015-07-15 14:10:00,37.0,37.01,36.99,36.99,4524.0,33.9872,33.9964,33.978,33.978,4524.0
2015-07-15 14:15:00,36.99,37.0,36.98,36.99,10913.0,33.978,33.9872,33.9688,33.978,10913.0
2015-07-15 14:20:00,36.98,36.99,36.97,36.98,3466.0,33.9688,33.978,33.9597,33.9688,3466.0
2015-07-15 14:25:00,36.98,36.99,36.96,36.97,45703.0,33.9688,33.978,33.9505,33.9597,45703.0
2015-07-15 14:30:00,36.96,36.96,36.93,36.94,68683.0,33.9505,33.9505,33.9229,33.9321,68683.0
2015-07-15 14:35:00,36.93,36.93,36.88,36.89,82538.0,33.9229,33.9229,33.877,33.8862,82538.0
2015-07-15 14:40:00,36.88,36.89,36.86,36.87,24561.0,33.877,33.8862,33.8586,33.8678,24561.0
2015-07-15 14:45:00,36.86,36.86,36.83,36.84,27197.0,33.8586,33.8586,33.8311,33.8402,27197.0
2015-07-15 14:50:00,36.83,36.84,36.81,36.82,39576.0,33.8311,33.8402,33.8127,33.8219,39576.0
2015-07-15 14:55:00,36.82,36.83,36.77,36.83,40389.0,33.8219,33.8311,33.7759,33.8311,40389.0
2015-07-15 15:00:00,36.83,36.83,36.8,36.81,199118.0,33.8311,33.8311,33.8035,33.8127,199118.0
2015-07-15 15:05:00,36.8,36.84,36.78,36.8,233066.0,33.8035,33.8402,33.7851,33.8035,233066.0
2015-07-15 15:10:00,36.8,36.82,36.8,36.81,41678.0,33.8035,33.8219,33.8035,33.8127,41678.0
2015-07-15 15:15:00,36.81,36.82,36.8,36.8,55772.0,33.8127,33.8219,33.8035,33.8035,55772.0
2015-07-15 15:20:00,36.81,36.81,36.77,36.8,124597.0,33.8127,33.8127,33.7759,33.8035,124597.0
2015-07-15 15:25:00,36.8,36.84,36.79,36.84,17883.0,33.8035,33.8402,33.7943,33.8402,17883.0
2015-07-15 15:30:00,36.84,36.87,36.83,36.86,28073.0,33.8402,33.8678,33.8311,33.8586,28073.0
2015-07-15 15:35:00,36.86,36.89,36.85,36.87,219949.0,33.8586,33.8862,33.8494,33.8678,219949.0
2015-07-15 15:40:00,36.87,36.87,36.84,36.85,43887.0,33.8678,33.8678,33.8402,33.8494,43887.0
2015-07-15 15:45:00,36.85,36.87,36.85,36.87,62414.0,33.8494,33.8678,33.8494,33.8678,62414.0
2015-07-15 15:50:00,36.87,36.9,36.86,36.9,127236.0,33.8678,33.8954,33.8586,33.8954,127236.0
2015-07-15 15:55:00,36.9,36.91,36.87,36.91,314692.0,33.8954,33.9045,33.8678,33.9045,314692.0
2015-07-16 09:30:00,37.2,37.2,36.86,36.86,128825.0,34.1709,34.1709,33.8586,33.8586,128825.0
2015-07-16 09:35:00,36.87,36.92,36.85,36.85,158811.0,33.8678,33.9137,33.8494,33.8494,158811.0
2015-07-16 09:40:00,36.85,36.95,36.82,36.95,62174.0,33.8494,33.9413,33.8219,33.9413,62174.0
2015-07-16 09:45:00,36.95,36.96,36.92,36.93,46579.0,33.9413,33.9505,33.9137,33.9229,46579.0
2015-07-16 09:50:00,36.93,36.98,36.9,36.9,18237.0,33.9229,33.9688,33.8954,33.8954,18237.0
2015-07-16 09:55:00,36.9,36.94,36.89,36.94,14348.0,33.8954,33.9321,33.8862,33.9321,14348.0
2015-07-16 10:00:00,36.96,36.98,36.92,36.93,54746.0,33.9505,33.9688,33.9137,33.9229,54746.0
2015-07-16 10:05:00,36.94,36.96,36.93,36.95,26083.0,33.9321,33.9505,33.9229,33.9413,26083.0
2015-07-16 10:10:00,36.94,36.95,36.9,36.9,6863.0,33.9321,33.9413,33.8954,33.8954,6863.0
2015-07-16 10:15:00,36.89,36.91,36.88,36.89,12742.0,33.8862,33.9045,33.877,33.8862,12742.0
2015-07-16 10:20:00,36.88,36.9,36.88,36.89,15024.0,33.877,33.8954,33.877,33.8862,15024.0
2015-07-16 10:25:00,36.89,36.93,36.88,36.9,76811.0,33.8862,33.9229,33.877,33.8954,76811.0
2015-07-16 10:30:00,36.91,36.92,36.89,36.9,4303.0,33.9045,33.9137,33.8862,33.8954,4303.0
2015-07-16 10:35:00,36.89,36.9,36.84,36.88,75790.0,33.8862,33.8954,33.8402,33.877,75790.0
2015-07-16 10:40:00,36.88,36.88,36.86,36.87,29897.0,33.877,33.877,33.8586,33.8678,29897.0
2015-07-16 10:45:00,36.88,36.93,36.87,36.93,27235.0,33.877,33.9229,33.8678,33.9229,27235.0
2015-07-16 10:50:00,36.94,36.99,36.94,36.99,8050.0,33.9321,33.978,33.9321,33.978,8050.0
2015-07-16 10:55:00,37.0,37.04,36.99,37.02,28879.0,33.9872,34.024,33.978,34.0056,28879.0
2015-07-16 11:00:00,37.02,37.03,37.01,37.02,6800.0,34.0056,34.0148,33.9964,34.0056,6800.0
2015-07-16 11:05:00,37.02,37.04,36.98,37.0,50269.0,34.0056,34.024,33.9688,33.9872,50269.0
2015-07-16 11:10:00,37.0,37.0,36.98,36.98,900.0,33.9872,33.9872,33.9688,33.9688,900.0
2015-07-16 11:15:00,36.98,36.98,36.95,36.95,2025.0,33.9688,33.9688,33.9413,33.9413,2025.0
2015-07-16 11:20:00,36.95,36.99,36.95,36.97,3127.0,33.9413,33.978,33.9413,33.9597,3127.0
2015-07-16 11:25:00,36.97,37.0,36.97,36.98,10510.0,33.9597,33.9872,33.9597,33.9688,10510.0
2015-07-16 11:30:00,36.98,36.99,36.97,36.98,15085.0,33.9688,33.978,33.9597,33.9688,15085.0
2015-07-16 11:35:00,36.98,37.02,36.97,37.01,5874.0,33.9688,34.0056,33.9597,33.9964,5874.0
2015-07-16 11:40:00,37.01,37.03,37.0,37.01,13869.0,33.9964,34.0148,33.9872,33.9964,13869.0
2015-07-16 11:45:00,37.01,37.03,37.01,37.01,72357.0,33.9964,34.0148,33.9964,33.9964,72357.0
2015-07-16 11:50:00,37.02,37.02,37.0,37.01,10313.0,34.0056,34.0056,33.9872,33.9964,10313.0
2015-07-16 11:55:00,37.02,37.02,37.0,37.0,5800.0,34.0056,34.0056,33.9872,33.9872,5800.0
2015-07-16 12:00:00,37.01,37.02,37.0,37.0,2400.0,33.9964,34.0056,33.9872,33.9872,2400.0
2015-07-16 12:05:00,37.01,37.01,37.0,37.0,3038.0,33.9964,33.9964,33.9872,33.9872,3038.0
2015-07-16 12:10:00,37.01,37.01,37.0,37.0,400.0,33.9964,33.9964,33.9872,33.9872,400.0
2015-07-16 12:15:00,37.0,37.01,36.99,36.99,6732.0,33.9872,33.9964,33.978,33.978,6732.0
2015-07-16 12:20:00,37.0,37.0,36.98,36.98,1675.0,33.9872,33.9872,33.9688,33.9688,1675.0
2015-07-16 12:25:00,36.99,37.0,36.97,36.98,9499.0,33.978,33.9872,33.9597,33.9688,9499.0
2015-07-16 12:30:00,36.99,36.99,36.97,36.98,19070.0,33.978,33.978,33.9597,33.9688,19070.0
2015-07-16 12:35:00,36.98,36.98,36.97,36.97,7184.0,33.9688,33.9688,33.9597,33.9597,7184.0
2015-07-16 12:40:00,36.98,36.99,36.97,36.98,2600.0,33.9688,33.978,33.9597,33.9688,2600.0
2015-07-16 12:45:00,36.98,37.0,36.98,37.0,9615.0,33.9688,33.9872,33.9688,33.9872,9615.0
2015-07-16 12:50:00,36.99,37.0,36.96,36.98,11704.0,33.978,33.9872,33.9505,33.9688,11704.0
2015-07-16 12:55:00,36.98,36.98,36.96,36.98,8266.0,33.9688,33.9688,33.9505,33.9688,8266.0
2015-07-16 13:00:00,36.98,36.98,36.97,36.98,7633.0,33.9688,33.9688,33.9597,33.9688,7633.0
2015-07-16 13:05:00,36.98,36.99,36.98,36.99,2200.0,33.9688,33.978,33.9688,33.978,2200.0
2015-07-16 13:10:00,36.98,36.99,36.98,36.98,1250.0,33.9688,33.978,33.9688,33.9688,1250.0
2015-07-16 13:15:00,36.98,36.99,36.95,36.95,21056.0,33.9688,33.978,33.9413,33.9413,21056.0
2015-07-16 13:20:00,36.96,36.96,36.94,36.95,9320.0,33.9505,33.9505,33.9321,33.9413,9320.0
2015-07-16 13:25:00,36.95,37.0,36.95,37.0,10537.0,33.9413,33.9872,33.9413,33.9872,10537.0
2015-07-16 13:30:00,36.99,36.99,36.98,36.98,4206.0,33.978,33.978,33.9688,33.9688,4206.0
2015-07-16 13:35:00,36.98,36.99,36.97,36.98,5866.0,33.9688,33.978,33.9597,33.9688,5866.0
2015-07-16 13:40:00,36.98,37.01,36.98,36.99,7918.0,33.9688,33.9964,33.9688,33.978,7918.0
2015-07-16 13:45:00,37.0,37.02,36.99,37.01,11963.0,33.9872,34.0056,33.978,33.9964,11963.0
2015-07-16 13:50:00,37.02,37.02,37.01,37.01,1425.0,34.0056,34.0056,33.9964,33.9964,1425.0
2015-07-16 13:55:00,37.02,37.02,36.97,36.98,21684.0,34.0056,34.0056,33.9597,33.9688,21684.0
2015-07-16 14:00:00,36.97,36.99,36.97,36.98,11375.0,33.9597,33.978,33.9597,33.9688,11375.0
2015-07-16 14:05:00,36.98,37.02,36.98,37.02,11230.0,33.9688,34.0056,33.9688,34.0056,11230.0
2015-07-16 14:10:00,37.01,37.02,37.01,37.02,19409.0,33.9964,34.0056,33.9964,34.0056,19409.0
2015-07-16 14:15:00,37.02,37.04,37.02,37.04,12394.0,34.0056,34.024,34.0056,34.024,12394.0
2015-07-16 14:20:00,37.03,37.04,37.01,37.02,22040.0,34.0148,34.024,33.9964,34.0056,22040.0
2015-07-16 14:25:00,37.02,37.03,37.01,37.01,16747.0,34.0056,34.0148,33.9964,33.9964,16747.0
2015-07-16 14:30:00,37.02,37.04,37.01,37.04,23049.0,34.0056,34.024,33.9964,34.024,23049.0
2015-07-16 14:35:00,37.04,37.04,37.03,37.04,16794.0,34.024,34.024,34.0148,34.024,16794.0
2015-07-16 14:40:00,37.04,37.04,37.03,37.04,13869.0,34.024,34.024,34.0148,34.024,13869.0
2015-07-16 14:45:00,37.04,37.04,37.02,37.02,26362.0,34.024,34.024,34.0056,34.0056,26362.0
2015-07-16 14:50:00,37.02,37.03,37.01,37.01,26480.0,34.0056,34.0148,33.9964,33.9964,26480.0
2015-07-16 14:55:00,37.01,37.02,37.0,37.01,31488.0,33.9964,34.0056,33.9872,33.9964,31488.0
2015-07-16 15:00:00,37.01,37.02,36.99,37.0,38965.0,33.9964,34.0056,33.978,33.9872,38965.0
2015-07-16 15:05:00,37.0,37.0,36.99,37.0,17672.0,33.9872,33.9872,33.978,33.9872,17672.0
2015-07-16 15:10:00,36.99,37.0,36.98,36.99,19341.0,33.978,33.9872,33.9688,33.978,19341.0
2015-07-16 15:15:00,37.0,37.0,36.99,36.99,25323.0,33.9872,33.9872,33.978,33.978,25323.0
2015-07-16 15:20:00,36.99,36.99,36.97,36.97,50882.0,33.978,33.978,33.9597,33.9597,50882.0
2015-07-16 15:25:00,36.97,37.01,36.96,37.0,208378.0,33.9597,33.9964,33.9505,33.9872,208378.0
2015-07-16 15:30:00,37.0,37.01,37.0,37.0,33107.0,33.9872,33.9964,33.9872,33.9872,33107.0
2015-07-16 15:35:00,37.01,37.01,36.98,37.0,67599.0,33.9964,33.9964,33.9688,33.9872,67599.0
2015-07-16 15:40:00,37.0,37.0,36.98,36.98,72412.0,33.9872,33.9872,33.9688,33.9688,72412.0
2015-07-16 15:45:00,36.99,37.0,36.98,37.0,40705.0,33.978,33.9872,33.9688,33.9872,40705.0
2015-07-16 15:50:00,37.0,37.0,36.97,36.98,66776.0,33.9872,33.9872,33.9597,33.9688,66776.0
2015-07-16 15:55:00,36.97,36.98,36.95,36.95,180458.0,33.9597,33.9688,33.9413,33.9413,180458.0
2015-07-17 09:30:00,37.18,37.22,37.04,37.07,217855.0,34.1526,34.1893,34.024,34.0515,217855.0
2015-07-17 09:35:00,37.07,37.07,36.92,36.93,37393.0,34.0515,34.0515,33.9137,33.9229,37393.0
2015-07-17 09:40:00,36.94,36.95,36.91,36.94,8800.0,33.9321,33.9413,33.9045,33.9321,8800.0
2015-07-17 09:45:00,36.96,36.96,36.89,36.92,42774.0,33.9505,33.9505,33.8862,33.9137,42774.0
2015-07-17 09:50:00,36.92,36.95,36.9,36.9,24938.0,33.9137,33.9413,33.8954,33.8954,24938.0
2015-07-17 09:55:00,36.89,36.91,36.87,36.91,50381.0,33.8862,33.9045,33.8678,33.9045,50381.0
2015-07-17 10:00:00,36.89,36.9,36.86,36.88,25106.0,33.8862,33.8954,33.8586,33.877,25106.0
2015-07-17 10:05:00,36.87,36.87,36.79,36.79,27235.0,33.8678,33.8678,33.7943,33.7943,27235.0
2015-07-17 10:10:00,36.8,36.83,36.76,36.77,51776.0,33.8035,33.8311,33.7668,33.7759,51776.0
2015-07-17 10:15:00,36.76,36.76,36.72,36.76,75048.0,33.7668,33.7668,33.73,33.7668,75048.0
2015-07-17 10:20:00,36.75,36.77,36.74,36.77,6817.0,33.7576,33.7759,33.7484,33.7759,6817.0
2015-07-17 10:25:00,36.76,36.78,36.75,36.76,10450.0,33.7668,33.7851,33.7576,33.7668,10450.0
2015-07-17 10:30:00,36.78,36.78,36.77,36.78,2035.0,33.7851,33.7851,33.7759,33.7851,2035.0
2015-07-17 10:35:00,36.77,36.78,36.74,36.76,36559.0,33.7759,33.7851,33.7484,33.7668,36559.0
2015-07-17 10:40:00,36.77,36.78,36.74,36.75,22365.0,33.7759,33.7851,33.7484,33.7576,22365.0
2015-07-17 10:45:00,36.74,36.74,36.7,36.7,67391.0,33.7484,33.7484,33.7116,33.7116,67391.0
2015-07-17 10:50:00,36.7,36.71,36.68,36.71,12856.0,33.7116,33.7208,33.6933,33.7208,12856.0
2015-07-17 10:55:00,36.72,36.75,36.71,36.74,12302.0,33.73,33.7576,33.7208,33.7484,12302.0
2015-07-17 11:00:00,36.74,36.75,36.73,36.75,27122.0,33.7484,33.7576,33.7392,33.7576,27122.0
2015-07-17 11:05:00,36.75,36.76,36.7,36.72,55559.0,33.7576,33.7668,33.7116,33.73,55559.0
2015-07-17 11:10:00,36.71,36.72,36.69,36.69,18905.0,33.7208,33.73,33.7025,33.7025,18905.0
2015-07-17 11:15:00,36.68,36.69,36.66,36.68,13138.0,33.6933,33.7025,33.6749,33.6933,13138.0
2015-07-17 11:20:00,36.68,36.71,36.68,36.7,135264.0,33.6933,33.7208,33.6933,33.7116,135264.0
2015-07-17 11:25:00,36.7,36.71,36.7,36.7,34642.0,33.7116,33.7208,33.7116,33.7116,34642.0
2015-07-17 11:30:00,36.71,36.73,36.7,36.73,24356.0,33.7208,33.7392,33.7116,33.7392,24356.0
2015-07-17 11:35:00,36.73,36.74,36.71,36.74,13249.0,33.7392,33.7484,33.7208,33.7484,13249.0
2015-07-17 11:40:00,36.74,36.74,36.73,36.74,4885.0,33.7484,33.7484,33.7392,33.7484,4885.0
2015-07-17 11:45:00,36.74,36.74,36.72,36.73,5398.0,33.7484,33.7484,33.73,33.7392,5398.0
2015-07-17 11:50:00,36.73,36.73,36.72,36.72,4935.0,33.7392,33.7392,33.73,33.73,4935.0
2015-07-17 11:55:00,36.72,36.72,36.69,36.7,35262.0,33.73,33.73,33.7025,33.7116,35262.0
2015-07-17 12:00:00,36.7,36.7,36.65,36.66,22396.0,33.7116,33.7116,33.6657,33.6749,22396.0
2015-07-17 12:05:00,36.66,36.67,36.66,36.66,3180.0,33.6749,33.6841,33.6749,33.6749,3180.0
2015-07-17 12:10:00,36.66,36.67,36.66,36.67,14552.0,33.6749,33.6841,33.6749,33.6841,14552.0
2015-07-17 12:15:00,36.67,36.67,36.63,36.64,6023.0,33.6841,33.6841,33.6473,33.6565,6023.0
2015-07-17 12:20:00,36.64,36.64,36.61,36.62,10689.0,33.6565,33.6565,33.629,33.6382,10689.0
2015-07-17 12:25:00,36.62,36.62,36.61,36.62,7398.0,33.6382,33.6382,33.629,33.6382,7398.0
2015-07-17 12:30:00,36.61,36.61,36.6,36.61,6468.0,33.629,33.629,33.6198,33.629,6468.0
2015-07-17 12:35:00,36.61,36.61,36.59,36.6,13173.0,33.629,33.629,33.6106,33.6198,13173.0
2015-07-17 12:40:00,36.59,36.6,36.57,36.58,7975.0,33.6106,33.6198,33.5922,33.6014,7975.0
2015-07-17 12:45:00,36.57,36.58,36.56,36.56,4163.0,33.5922,33.6014,33.583,33.583,4163.0
2015-07-17 12:50:00,36.56,36.58,36.56,36.57,5779.0,33.583,33.6014,33.583,33.5922,5779.0
2015-07-17 12:55:00,36.57,36.58,36.57,36.58,5377.0,33.5922,33.6014,33.5922,33.6014,5377.0
2015-07-17 13:00:00,36.57,36.59,36.56,36.59,17977.0,33.5922,33.6106,33.583,33.6106,17977.0
2015-07-17 13:05:00,36.59,36.59,36.57,36.57,1415.0,33.6106,33.6106,33.5922,33.5922,1415.0
2015-07-17 13:10:00,36.57,36.57,36.55,36.55,4097.0,33.5922,33.5922,33.5739,33.5739,4097.0
2015-07-17 13:15:00,36.55,36.55,36.53,36.53,4339.0,33.5739,33.5739,33.5555,33.5555,4339.0
2015-07-17 13:20:00,36.52,36.53,36.51,36.52,14174.0,33.5463,33.5555,33.5371,33.5463,14174.0
2015-07-17 13:25:00,36.52,36.55,36.51,36.55,8440.0,33.5463,33.5739,33.5371,33.5739,8440.0
2015-07-17 13:30:00,36.54,36.55,36.52,36.53,7477.0,33.5647,33.5739,33.5463,33.5555,7477.0
2015-07-17 13:35:00,36.54,36.56,36.53,36.56,29150.0,33.5647,33.583,33.5555,33.583,29150.0
2015-07-17 13:40:00,36.56,36.6,36.55,36.58,19192.0,33.583,33.6198,33.5739,33.6014,19192.0
2015-07-17 13:45:00,36.59,36.6,36.58,36.59,4505.0,33.6106,33.6198,33.6014,33.6106,4505.0
2015-07-17 13:50:00,36.59,36.59,36.58,36.59,10062.0,33.6106,33.6106,33.6014,33.6106,10062.0
2015-07-17 13:55:00,36.59,36.59,36.57,36.58,7991.0,33.6106,33.6106,33.5922,33.6014,7991.0
2015-07-17 14:00:00,36.59,36.61,36.59,36.6,10944.0,33.6106,33.629,33.6106,33.6198,10944.0
2015-07-17 14:05:00,36.6,36.63,36.6,36.63,17248.0,33.6198,33.6473,33.6198,33.6473,17248.0
2015-07-17 14:10:00,36.63,36.64,36.62,36.64,6358.0,33.6473,33.6565,33.6382,33.6565,6358.0
2015-07-17 14:15:00,36.64,36.64,36.62,36.64,21221.0,33.6565,33.6565,33.6382,33.6565,21221.0
2015-07-17 14:20:00,36.65,36.67,36.65,36.67,7000.0,33.6657,33.6841,33.6657,33.6841,7000.0
2015-07-17 14:25:00,36.67,36.68,36.67,36.67,6258.0,33.6841,33.6933,33.6841,33.6841,6258.0
2015-07-17 14:30:00,36.68,36.68,36.65,36.67,9806.0,33.6933,33.6933,33.6657,33.6841,9806.0
2015-07-17 14:35:00,36.67,36.69,36.67,36.67,20084.0,33.6841,33.7025,33.6841,33.6841,20084.0
2015-07-17 14:40:00,36.67,36.67,36.63,36.63,4050.0,33.6841,33.6841,33.6473,33.6473,4050.0
2015-07-17 14:45:00,36.63,36.64,36.62,36.62,10657.0,33.6473,33.6565,33.6382,33.6382,10657.0
2015-07-17 14:50:00,36.62,36.63,36.61,36.63,6918.0,33.6382,33.6473,33.629,33.6473,6918.0
2015-07-17 14:55:00,36.63,36.65,36.62,36.64,11263.0,33.6473,33.6657,33.6382,33.6565,11263.0
2015-07-17 15:00:00,36.64,36.64,36.61,36.62,15506.0,33.6565,33.6565,33.629,33.6382,15506.0
2015-07-17 15:05:00,36.63,36.63,36.62,36.63,6371.0,33.6473,33.6473,33.6382,33.6473,6371.0
2015-07-17 15:10:00,36.62,36.63,36.62,36.62,9341.0,33.6382,33.6473,33.6382,33.6382,9341.0
2015-07-17 15:15:00,36.62,36.66,36.62,36.65,21958.0,33.6382,33.6749,33.6382,33.6657,21958.0
2015-07-17 15:20:00,36.66,36.67,36.65,36.65,9226.0,33.6749,33.6841,33.6657,33.6657,9226.0
2015-07-17 15:25:00,36.65,36.68,36.65,36.67,12031.0,33.6657,33.6933,33.6657,33.6841,12031.0
2015-07-17 15:30:00,36.67,36.69,36.67,36.68,20020.0,33.6841,33.7025,33.6841,33.6933,20020.0
2015-07-17 15:35:00,36.68,36.69,36.67,36.69,71410.0,33.6933,33.7025,33.6841,33.7025,71410.0
2015-07-17 15:40:00,36.69,36.7,36.68,36.69,25069.0,33.7025,33.7116,33.6933,33.7025,25069.0
2015-07-17 15:45:00,36.69,36.7,36.68,36.69,61239.0,33.7025,33.7116,33.6933,33.7025,61239.0
2015-07-17 15:50:00,36.68,36.69,36.67,36.67,84293.0,33.6933,33.7025,33.6841,33.6841,84293.0
2015-07-17 15:55:00,36.67,36.68,36.65,36.66,155087.0,33.6841,33.6933,33.6657,33.6749,155087.0
2015-07-20 09:30:00,36.69,36.75,36.61,36.69,26588.0,33.7025,33.7576,33.629,33.7025,26588.0
2015-07-20 09:35:00,36.68,36.69,36.59,36.64,19259.0,33.6933,33.7025,33.6106,33.6565,19259.0
2015-07-20 09:40:00,36.63,36.65,36.6,36.62,89083.0,33.6473,33.6657,33.6198,33.6382,89083.0
2015-07-20 09:45:00,36.61,36.62,36.57,36.62,28327.0,33.629,33.6382,33.5922,33.6382,28327.0
2015-07-20 09:50:00,36.63,36.63,36.57,36.58,9656.0,33.6473,33.6473,33.5922,33.6014,9656.0
2015-07-20 09:55:00,36.59,36.65,36.59,36.62,11477.0,33.6106,33.6657,33.6106,33.6382,11477.0
2015-07-20 10:00:00,36.62,36.63,36.59,36.6,19904.0,33.6382,33.6473,33.6106,33.6198,19904.0
2015-07-20 10:05:00,36.61,36.61,36.58,36.59,20655.0,33.629,33.629,33.6014,33.6106,20655.0
2015-07-20 10:10:00,36.59,36.63,36.59,36.62,73391.0,33.6106,33.6473,33.6106,33.6382,73391.0
2015-07-20 10:15:00,36.61,36.61,36.52,36.52,33571.0,33.629,33.629,33.5463,33.5463,33571.0
2015-07-20 10:20:00,36.51,36.52,36.49,36.5,12351.0,33.5371,33.5463,33.5187,33.5279,12351.0
2015-07-20 10:25:00,36.5,36.51,36.49,36.49,15672.0,33.5279,33.5371,33.5187,33.5187,15672.0
2015-07-20 10:30:00,36.49,36.51,36.47,36.51,16945.0,33.5187,33.5371,33.5004,33.5371,16945.0
2015-07-20 10:35:00,36.51,36.54,36.49,36.52,19625.0,33.5371,33.5647,33.5187,33.5463,19625.0
2015-07-20 10:40:00,36.53,36.54,36.45,36.47,56895.0,33.5555,33.5647,33.482,33.5004,56895.0
2015-07-20 10:45:00,36.47,36.54,36.47,36.54,8504.0,33.5004,33.5647,33.5004,33.5647,8504.0
2015-07-20 10:50:00,36.54,36.56,36.53,36.56,5320.0,33.5647,33.583,33.5555,33.583,5320.0
2015-07-20 10:55:00,36.55,36.58,36.54,36.57,11095.0,33.5739,33.6014,33.5647,33.5922,11095.0
2015-07-20 11:00:00,36.58,36.62,36.56,36.62,13054.0,33.6014,33.6382,33.583,33.6382,13054.0
2015-07-20 11:05:00,36.63,36.64,36.58,36.58,17753.0,33.6473,33.6565,33.6014,33.6014,17753.0
2015-07-20 11:10:00,36.58,36.59,36.56,36.56,4535.0,33.6014,33.6106,33.583,33.583,4535.0
2015-07-20 11:15:00,36.57,36.57,36.53,36.54,33700.0,33.5922,33.5922,33.5555,33.5647,33700.0
2015-07-20 11:20:00,36.53,36.54,36.51,36.54,11235.0,33.5555,33.5647,33.5371,33.5647,11235.0
2015-07-20 11:25:00,36.54,36.57,36.52,36.52,15462.0,33.5647,33.5922,33.5463,33.5463,15462.0
2015-07-20 11:30:00,36.53,36.53,36.48,36.48,6600.0,33.5555,33.5555,33.5096,33.5096,6600.0
2015-07-20 11:35:00,36.48,36.52,36.47,36.52,9186.0,33.5096,33.5463,33.5004,33.5463,9186.0
2015-07-20 11:40:00,36.52,36.52,36.48,36.48,7297.0,33.5463,33.5463,33.5096,33.5096,7297.0
2015-07-20 11:45:00,36.49,36.51,36.46,36.47,7151.0,33.5187,33.5371,33.4912,33.5004,7151.0
2015-07-20 11:50:00,36.48,36.48,36.45,36.45,15007.0,33.5096,33.5096,33.482,33.482,15007.0
2015-07-20 11:55:00,36.45,36.49,36.44,36.48,34392.0,33.482,33.5187,33.4728,33.5096,34392.0
2015-07-20 12:00:00,36.47,36.49,36.47,36.48,5902.0,33.5004,33.5187,33.5004,33.5096,5902.0
2015-07-20 12:05:00,36.48,36.51,36.48,36.51,13003.0,33.5096,33.5371,33.5096,33.5371,13003.0
2015-07-20 12:10:00,36.51,36.52,36.49,36.5,6650.0,33.5371,33.5463,33.5187,33.5279,6650.0
2015-07-20 12:15:00,36.51,36.52,36.5,36.51,5237.0,33.5371,33.5463,33.5279,33.5371,5237.0
2015-07-20 12:20:00,36.52,36.52,36.49,36.5,40949.0,33.5463,33.5463,33.5187,33.5279,40949.0
2015-07-20 12:25:00,36.5,36.5,36.49,36.5,3246.0,33.5279,33.5279,33.5187,33.5279,3246.0
2015-07-20 12:30:00,36.49,36.53,36.49,36.53,16202.0,33.5187,33.5555,33.5187,33.5555,16202.0
2015-07-20 12:35:00,36.52,36.54,36.52,36.54,14029.0,33.5463,33.5647,33.5463,33.5647,14029.0
2015-07-20 12:40:00,36.54,36.56,36.53,36.56,18139.0,33.5647,33.583,33.5555,33.583,18139.0
2015-07-20 12:45:00,36.56,36.57,36.53,36.53,33572.0,33.583,33.5922,33.5555,33.5555,33572.0
2015-07-20 12:50:00,36.53,36.56,36.53,36.56,11779.0,33.5555,33.583,33.5555,33.583,11779.0
2015-07-20 12:55:00,36.56,36.57,36.53,36.55,12518.0,33.583,33.5922,33.5555,33.5739,12518.0
2015-07-20 13:00:00,36.55,36.55,36.54,36.55,8122.0,33.5739,33.5739,33.5647,33.5739,8122.0
2015-07-20 13:05:00,36.55,36.55,36.51,36.52,16037.0,33.5739,33.5739,33.5371,33.5463,16037.0
2015-07-20 13:10:00,36.51,36.52,36.5,36.52,30910.0,33.5371,33.5463,33.5279,33.5463,30910.0
2015-07-20 13:15:00,36.53,36.55,36.53,36.55,7500.0,33.5555,33.5739,33.5555,33.5739,7500.0
2015-07-20 13:20:00,36.55,36.6,36.55,36.59,24417.0,33.5739,33.6198,33.5739,33.6106,24417.0
2015-07-20 13:25:00,36.59,36.62,36.58,36.62,4640.0,33.6106,33.6382,33.6014,33.6382,4640.0
2015-07-20 13:30:00,36.62,36.63,36.61,36.61,8781.0,33.6382,33.6473,33.629,33.629,8781.0
2015-07-20 13:35:00,36.62,36.63,36.61,36.63,8232.0,33.6382,33.6473,33.629,33.6473,8232.0
2015-07-20 13:40:00,36.62,36.63,36.62,36.63,5511.0,33.6382,33.6473,33.6382,33.6473,5511.0
2015-07-20 13:45:00,36.63,36.63,36.58,36.61,16008.0,33.6473,33.6473,33.6014,33.629,16008.0
2015-07-20 13:50:00,36.62,36.64,36.61,36.64,11412.0,33.6382,33.6565,33.629,33.6565,11412.0
2015-07-20 13:55:00,36.64,36.65,36.62,36.64,11169.0,33.6565,33.6657,33.6382,33.6565,11169.0
2015-07-20 14:00:00,36.64,36.64,36.6,36.61,26201.0,33.6565,33.6565,33.6198,33.629,26201.0
2015-07-20 14:05:00,36.61,36.63,36.61,36.62,9258.0,33.629,33.6473,33.629,33.6382,9258.0
2015-07-20 14:10:00,36.61,36.62,36.61,36.61,9470.0,33.629,33.6382,33.629,33.629,9470.0
2015-07-20 14:15:00,36.61,36.62,36.58,36.59,10820.0,33.629,33.6382,33.6014,33.6106,10820.0
2015-07-20 14:20:00,36.59,36.62,36.58,36.62,11460.0,33.6106,33.6382,33.6014,33.6382,11460.0
2015-07-20 14:25:00,36.62,36.64,36.61,36.64,16942.0,33.6382,33.6565,33.629,33.6565,16942.0
2015-07-20 14:30:00,36.64,36.64,36.59,36.6,17679.0,33.6565,33.6565,33.6106,33.6198,17679.0
2015-07-20 14:35:00,36.6,36.62,36.6,36.62,12694.0,33.6198,33.6382,33.6198,33.6382,12694.0
2015-07-20 14:40:00,36.62,36.64,36.6,36.61,26606.0,33.6382,33.6565,33.6198,33.629,26606.0
2015-07-20 14:45:00,36.61,36.62,36.6,36.61,11443.0,33.629,33.6382,33.6198,33.629,11443.0
2015-07-20 14:50:00,36.6,36.62,36.6,36.62,13117.0,33.6198,33.6382,33.6198,33.6382,13117.0
2015-07-20 14:55:00,36.62,36.64,36.62,36.62,15015.0,33.6382,33.6565,33.6382,33.6382,15015.0
2015-07-20 15:00:00,36.62,36.63,36.61,36.62,10660.0,33.6382,33.6473,33.629,33.6382,10660.0
2015-07-20 15:05:00,36.61,36.61,36.58,36.6,32051.0,33.629,33.629,33.6014,33.6198,32051.0
2015-07-20 15:10:00,36.61,36.62,36.59,36.59,11349.0,33.629,33.6382,33.6106,33.6106,11349.0
2015-07-20 15:15:00,36.59,36.6,36.56,36.56,22365.0,33.6106,33.6198,33.583,33.583,22365.0
2015-07-20 15:20:00,36.56,36.59,36.56,36.59,15753.0,33.583,33.6106,33.583,33.6106,15753.0
2015-07-20 15:25:00,36.59,36.61,36.58,36.61,11554.0,33.6106,33.629,33.6014,33.629,11554.0
2015-07-20 15:30:00,36.61,36.61,36.55,36.55,18777.0,33.629,33.629,33.5739,33.5739,18777.0
2015-07-20 15:35:00,36.55,36.56,36.52,36.52,51616.0,33.5739,33.583,33.5463,33.5463,51616.0
2015-07-20 15:40:00,36.52,36.52,36.47,36.49,64009.0,33.5463,33.5463,33.5004,33.5187,64009.0
2015-07-20 15:45:00,36.49,36.54,36.49,36.52,70058.0,33.5187,33.5647,33.5187,33.5463,70058.0
2015-07-20 15:50:00,36.52,36.53,36.51,36.51,25718.0,33.5463,33.5555,33.5371,33.5371,25718.0
2015-07-20 15:55:00,36.51,36.54,36.5,36.54,159489.0,33.5371,33.5647,33.5279,33.5647,159489.0
2015-07-21 09:30:00,36.63,36.67,36.52,36.54,15031.0,33.6473,33.6841,33.5463,33.5647,15031.0
2015-07-21 09:35:00,36.54,36.54,36.48,36.52,33174.0,33.5647,33.5647,33.5096,33.5463,33174.0
2015-07-21 09:40:00,36.52,36.63,36.52,36.63,47579.0,33.5463,33.6473,33.5463,33.6473,47579.0
2015-07-21 09:45:00,36.63,36.66,36.59,36.66,10740.0,33.6473,33.6749,33.6106,33.6749,10740.0
2015-07-21 09:50:00,36.67,36.75,36.67,36.71,4845.0,33.6841,33.7576,33.6841,33.7208,4845.0
2015-07-21 09:55:00,36.71,36.74,36.68,36.73,26969.0,33.7208,33.7484,33.6933,33.7392,26969.0
2015-07-21 10:00:00,36.74,36.77,36.73,36.73,19232.0,33.7484,33.7759,33.7392,33.7392,19232.0
2015-07-21 10:05:00,36.74,36.77,36.69,36.69,147336.0,33.7484,33.7759,33.7025,33.7025,147336.0
2015-07-21 10:10:00,36.68,36.68,36.64,36.67,52907.0,33.6933,33.6933,33.6565,33.6841,52907.0
2015-07-21 10:15:00,36.67,36.72,36.66,36.7,7436.0,33.6841,33.73,33.6749,33.7116,7436.0
2015-07-21 10:20:00,36.71,36.71,36.69,36.7,4900.0,33.7208,33.7208,33.7025,33.7116,4900.0
2015-07-21 10:25:00,36.7,36.7,36.67,36.68,3873.0,33.7116,33.7116,33.6841,33.6933,3873.0
2015-07-21 10:30:00,36.68,36.68,36.61,36.61,24065.0,33.6933,33.6933,33.629,33.629,24065.0
2015-07-21 10:35:00,36.59,36.6,36.58,36.59,30546.0,33.6106,33.6198,33.6014,33.6106,30546.0
2015-07-21 10:40:00,36.57,36.57,36.51,36.51,20835.0,33.5922,33.5922,33.5371,33.5371,20835.0
2015-07-21 10:45:00,36.5,36.53,36.5,36.51,16835.0,33.5279,33.5555,33.5279,33.5371,16835.0
2015-07-21 10:50:00,36.5,36.5,36.44,36.46,15856.0,33.5279,33.5279,33.4728,33.4912,15856.0
2015-07-21 10:55:00,36.47,36.47,36.41,36.42,5073.0,33.5004,33.5004,33.4453,33.4544,5073.0
2015-07-21 11:00:00,36.41,36.42,36.38,36.39,31850.0,33.4453,33.4544,33.4177,33.4269,31850.0
2015-07-21 11:05:00,36.39,36.4,36.35,36.39,11575.0,33.4269,33.4361,33.3901,33.4269,11575.0
2015-07-21 11:10:00,36.39,36.4,36.35,36.4,15575.0,33.4269,33.4361,33.3901,33.4361,15575.0
2015-07-21 11:15:00,36.39,36.39,36.31,36.31,17958.0,33.4269,33.4269,33.3534,33.3534,17958.0
2015-07-21 11:20:00,36.32,36.34,36.3,36.34,19124.0,33.3626,33.381,33.3442,33.381,19124.0
2015-07-21 11:25:00,36.35,36.36,36.35,36.35,1900.0,33.3901,33.3993,33.3901,33.3901,1900.0
2015-07-21 11:30:00,36.34,36.34,36.31,36.32,15385.0,33.381,33.381,33.3534,33.3626,15385.0
2015-07-21 11:35:00,36.3,36.33,36.28,36.32,20932.0,33.3442,33.3718,33.3258,33.3626,20932.0
2015-07-21 11:40:00,36.32,36.33,36.3,36.31,9400.0,33.3626,33.3718,33.3442,33.3534,9400.0
2015-07-21 11:45:00,36.31,36.32,36.29,36.3,17677.0,33.3534,33.3626,33.335,33.3442,17677.0
2015-07-21 11:50:00,36.29,36.32,36.28,36.32,49956.0,33.335,33.3626,33.3258,33.3626,49956.0
2015-07-21 11:55:00,36.32,36.32,36.3,36.32,7000.0,33.3626,33.3626,33.3442,33.3626,7000.0
2015-07-21 12:00:00,36.32,36.34,36.31,36.33,9525.0,33.3626,33.381,33.3534,33.3718,9525.0
2015-07-21 12:05:00,36.33,36.34,36.32,36.34,2365.0,33.3718,33.381,33.3626,33.381,2365.0
2015-07-21 12:10:00,36.34,36.34,36.31,36.32,21315.0,33.381,33.381,33.3534,33.3626,21315.0
2015-07-21 12:15:00,36.32,36.33,36.31,36.31,11061.0,33.3626,33.3718,33.3534,33.3534,11061.0
2015-07-21 12:20:00,36.31,36.33,36.3,36.33,11351.0,33.3534,33.3718,33.3442,33.3718,11351.0
2015-07-21 12:25:00,36.33,36.33,36.31,36.33,15370.0,33.3718,33.3718,33.3534,33.3718,15370.0
2015-07-21 12:30:00,36.34,36.38,36.34,36.37,7922.0,33.381,33.4177,33.381,33.4085,7922.0
2015-07-21 12:35:00,36.37,36.37,36.33,36.34,1988.0,33.4085,33.4085,33.3718,33.381,1988.0
2015-07-21 12:40:00,36.34,36.36,36.34,36.36,2101.0,33.381,33.3993,33.381,33.3993,2101.0
2015-07-21 12:45:00,36.36,36.36,36.34,36.34,17163.0,33.3993,33.3993,33.381,33.381,17163.0
2015-07-21 12:50:00,36.34,36.34,36.3,36.33,14953.0,33.381,33.381,33.3442,33.3718,14953.0
2015-07-21 12:55:00,36.34,36.35,36.34,36.34,1650.0,33.381,33.3901,33.381,33.381,1650.0
2015-07-21 13:00:00,36.34,36.34,36.32,36.32,3800.0,33.381,33.381,33.3626,33.3626,3800.0
2015-07-21 13:05:00,36.32,36.33,36.29,36.32,7313.0,33.3626,33.3718,33.335,33.3626,7313.0
2015-07-21 13:10:00,36.32,36.34,36.32,36.33,2700.0,33.3626,33.381,33.3626,33.3718,2700.0
2015-07-21 13:15:00,36.34,36.38,36.34,36.37,16466.0,33.381,33.4177,33.381,33.4085,16466.0
2015-07-21 13:20:00,36.38,36.38,36.34,36.36,2425.0,33.4177,33.4177,33.381,33.3993,2425.0
2015-07-21 13:25:00,36.36,36.39,36.36,36.39,6343.0,33.3993,33.4269,33.3993,33.4269,6343.0
2015-07-21 13:30:00,36.39,36.39,36.36,36.36,4400.0,33.4269,33.4269,33.3993,33.3993,4400.0
2015-07-21 13:35:00,36.36,36.37,36.35,36.36,4913.0,33.3993,33.4085,33.3901,33.3993,4913.0
2015-07-21 13:40:00,36.35,36.35,36.34,36.35,5474.0,33.3901,33.3901,33.381,33.3901,5474.0
2015-07-21 13:45:00,36.36,36.37,36.35,36.37,5005.0,33.3993,33.4085,33.3901,33.4085,5005.0
2015-07-21 13:50:00,36.35,36.37,36.35,36.37,1940.0,33.3901,33.4085,33.3901,33.4085,1940.0
2015-07-21 13:55:00,36.36,36.4,36.36,36.4,12641.0,33.3993,33.4361,33.3993,33.4361,12641.0
2015-07-21 14:00:00,36.39,36.39,36.36,36.37,25112.0,33.4269,33.4269,33.3993,33.4085,25112.0
2015-07-21 14:05:00,36.37,36.39,36.36,36.39,21100.0,33.4085,33.4269,33.3993,33.4269,21100.0
2015-07-21 14:10:00,36.38,36.39,36.36,36.39,6550.0,33.4177,33.4269,33.3993,33.4269,6550.0
2015-07-21 14:15:00,36.4,36.43,36.4,36.42,4701.0,33.4361,33.4636,33.4361,33.4544,4701.0
2015-07-21 14:20:00,36.42,36.45,36.41,36.45,6682.0,33.4544,33.482,33.4453,33.482,6682.0
2015-07-21 14:25:00,36.46,36.47,36.46,36.47,2374.0,33.4912,33.5004,33.4912,33.5004,2374.0
2015-07-21 14:30:00,36.47,36.48,36.44,36.45,5235.0,33.5004,33.5096,33.4728,33.482,5235.0
2015-07-21 14:35:00,36.45,36.45,36.44,36.44,9271.0,33.482,33.482,33.4728,33.4728,9271.0
2015-07-21 14:40:00,36.44,36.47,36.44,36.47,18141.0,33.4728,33.5004,33.4728,33.5004,18141.0
2015-07-21 14:45:00,36.46,36.46,36.44,36.44,12743.0,33.4912,33.4912,33.4728,33.4728,12743.0
2015-07-21 14:50:00,36.43,36.43,36.4,36.42,10414.0,33.4636,33.4636,33.4361,33.4544,10414.0
2015-07-21 14:55:00,36.42,36.45,36.42,36.45,2250.0,33.4544,33.482,33.4544,33.482,2250.0
2015-07-21 15:00:00,36.45,36.45,36.41,36.42,103916.0,33.482,33.482,33.4453,33.4544,103916.0
2015-07-21 15:05:00,36.41,36.44,36.41,36.44,15663.0,33.4453,33.4728,33.4453,33.4728,15663.0
2015-07-21 15:10:00,36.44,36.46,36.43,36.45,8461.0,33.4728,33.4912,33.4636,33.482,8461.0
2015-07-21 15:15:00,36.44,36.47,36.43,36.45,8512.0,33.4728,33.5004,33.4636,33.482,8512.0
2015-07-21 15:20:00,36.45,36.46,36.45,36.45,9403.0,33.482,33.4912,33.482,33.482,9403.0
2015-07-21 15:25:00,36.46,36.48,36.44,36.48,26438.0,33.4912,33.5096,33.4728,33.5096,26438.0
2015-07-21 15:30:00,36.48,36.5,36.46,36.49,11675.0,33.5096,33.5279,33.4912,33.5187,11675.0
2015-07-21 15:35:00,36.5,36.5,36.48,36.5,19961.0,33.5279,33.5279,33.5096,33.5279,19961.0
2015-07-21 15:40:00,36.5,36.5,36.48,36.5,10301.0,33.5279,33.5279,33.5096,33.5279,10301.0
2015-07-21 15:45:00,36.49,36.52,36.48,36.51,20855.0,33.5187,33.5463,33.5096,33.5371,20855.0
2015-07-21 15:50:00,36.51,36.52,36.5,36.5,19711.0,33.5371,33.5463,33.5279,33.5279,19711.0
2015-07-21 15:55:00,36.49,36.5,36.46,36.47,141125.0,33.5187,33.5279,33.4912,33.5004,141125.0
2015-07-22 09:30:00,36.58,36.69,36.49,36.69,67923.0,33.6014,33.7025,33.5187,33.7025,67923.0
2015-07-22 09:35:00,36.69,36.86,36.62,36.82,302540.0,33.7025,33.8586,33.6382,33.8219,302540.0
2015-07-22 09:40:00,36.8,36.94,36.8,36.92,174499.0,33.8035,33.9321,33.8035,33.9137,174499.0
2015-07-22 09:45:00,36.92,36.95,36.89,36.91,76239.0,33.9137,33.9413,33.8862,33.9045,76239.0
2015-07-22 09:50:00,36.91,36.98,36.9,36.98,77535.0,33.9045,33.9688,33.8954,33.9688,77535.0
2015-07-22 09:55:00,36.98,37.11,36.97,37.11,80898.0,33.9688,34.0883,33.9597,34.0883,80898.0
2015-07-22 10:00:00,37.11,37.13,37.02,37.04,65154.0,34.0883,34.1066,34.0056,34.024,65154.0
2015-07-22 10:05:00,37.05,37.12,37.04,37.1,61606.0,34.0331,34.0974,34.024,34.0791,61606.0
2015-07-22 10:10:00,37.1,37.17,37.09,37.12,45279.0,34.0791,34.1434,34.0699,34.0974,45279.0
2015-07-22 10:15:00,37.12,37.17,37.11,37.14,23778.0,34.0974,34.1434,34.0883,34.1158,23778.0
2015-07-22 10:20:00,37.14,37.16,37.08,37.09,28121.0,34.1158,34.1342,34.0607,34.0699,28121.0
2015-07-22 10:25:00,37.08,37.09,37.04,37.05,55669.0,34.0607,34.0699,34.024,34.0331,55669.0
2015-07-22 10:30:00,37.05,37.06,37.01,37.02,14886.0,34.0331,34.0423,33.9964,34.0056,14886.0
2015-07-22 10:35:00,37.03,37.04,37.01,37.02,26282.0,34.0148,34.024,33.9964,34.0056,26282.0
2015-07-22 10:40:00,37.02,37.03,37.01,37.02,14958.0,34.0056,34.0148,33.9964,34.0056,14958.0
2015-07-22 10:45:00,37.01,37.05,37.0,37.05,23227.0,33.9964,34.0331,33.9872,34.0331,23227.0
2015-07-22 10:50:00,37.04,37.05,37.03,37.05,6872.0,34.024,34.0331,34.0148,34.0331,6872.0
2015-07-22 10:55:00,37.06,37.07,37.05,37.05,7134.0,34.0423,34.0515,34.0331,34.0331,7134.0
2015-07-22 11:00:00,37.05,37.06,37.0,37.01,15895.0,34.0331,34.0423,33.9872,33.9964,15895.0
2015-07-22 11:05:00,37.02,37.02,37.0,37.02,2640.0,34.0056,34.0056,33.9872,34.0056,2640.0
2015-07-22 11:10:00,37.02,37.03,37.01,37.02,6747.0,34.0056,34.0148,33.9964,34.0056,6747.0
2015-07-22 11:15:00,37.01,37.01,36.98,36.99,11107.0,33.9964,33.9964,33.9688,33.978,11107.0
2015-07-22 11:20:00,36.99,37.0,36.94,36.96,10748.0,33.978,33.9872,33.9321,33.9505,10748.0
2015-07-22 11:25:00,36.96,36.97,36.94,36.97,31373.0,33.9505,33.9597,33.9321,33.9597,31373.0
2015-07-22 11:30:00,36.97,37.0,36.96,36.99,9900.0,33.9597,33.9872,33.9505,33.978,9900.0
2015-07-22 11:35:00,37.0,37.0,36.96,37.0,8903.0,33.9872,33.9872,33.9505,33.9872,8903.0
2015-07-22 11:40:00,37.0,37.02,37.0,37.02,5689.0,33.9872,34.0056,33.9872,34.0056,5689.0
2015-07-22 11:45:00,37.04,37.04,37.02,37.02,2307.0,34.024,34.024,34.0056,34.0056,2307.0
2015-07-22 11:50:00,37.02,37.05,37.02,37.05,2743.0,34.0056,34.0331,34.0056,34.0331,2743.0
2015-07-22 11:55:00,37.05,37.08,37.04,37.08,11800.0,34.0331,34.0607,34.024,34.0607,11800.0
2015-07-22 12:00:00,37.09,37.12,37.08,37.12,13707.0,34.0699,34.0974,34.0607,34.0974,13707.0
2015-07-22 12:05:00,37.11,37.11,37.08,37.1,8170.0,34.0883,34.0883,34.0607,34.0791,8170.0
2015-07-22 12:10:00,37.09,37.12,37.09,37.09,10812.0,34.0699,34.0974,34.0699,34.0699,10812.0
2015-07-22 12:15:00,37.08,37.09,37.04,37.05,15412.0,34.0607,34.0699,34.024,34.0331,15412.0
2015-07-22 12:20:00,37.06,37.08,37.06,37.08,4250.0,34.0423,34.0607,34.0423,34.0607,4250.0
2015-07-22 12:25:00,37.09,37.1,37.06,37.07,60211.0,34.0699,34.0791,34.0423,34.0515,60211.0
2015-07-22 12:30:00,37.06,37.09,37.05,37.05,8703.0,34.0423,34.0699,34.0331,34.0331,8703.0
2015-07-22 12:35:00,37.05,37.07,37.05,37.06,15118.0,34.0331,34.0515,34.0331,34.0423,15118.0
2015-07-22 12:40:00,37.05,37.05,37.03,37.05,5832.0,34.0331,34.0331,34.0148,34.0331,5832.0
2015-07-22 12:45:00,37.05,37.05,37.03,37.04,41468.0,34.0331,34.0331,34.0148,34.024,41468.0
2015-07-22 12:50:00,37.04,37.06,37.03,37.05,6885.0,34.024,34.0423,34.0148,34.0331,6885.0
2015-07-22 12:55:00,37.05,37.12,37.05,37.12,51139.0,34.0331,34.0974,34.0331,34.0974,51139.0
2015-07-22 13:00:00,37.12,37.14,37.1,37.14,21076.0,34.0974,34.1158,34.0791,34.1158,21076.0
2015-07-22 13:05:00,37.14,37.14,37.12,37.13,22555.0,34.1158,34.1158,34.0974,34.1066,22555.0
2015-07-22 13:10:00,37.13,37.14,37.11,37.13,81418.0,34.1066,34.1158,34.0883,34.1066,81418.0
2015-07-22 13:15:00,37.13,37.14,37.08,37.1,336025.0,34.1066,34.1158,34.0607,34.0791,336025.0
2015-07-22 13:20:00,37.11,37.14,37.1,37.14,357618.0,34.0883,34.1158,34.0791,34.1158,357618.0
2015-07-22 13:25:00,37.13,37.16,37.13,37.15,55658.0,34.1066,34.1342,34.1066,34.125,55658.0
2015-07-22 13:30:00,37.15,37.16,37.15,37.16,47908.0,34.125,34.1342,34.125,34.1342,47908.0
2015-07-22 13:35:00,37.16,37.18,37.15,37.18,54263.0,34.1342,34.1526,34.125,34.1526,54263.0
2015-07-22 13:40:00,37.18,37.19,37.17,37.19,41825.0,34.1526,34.1617,34.1434,34.1617,41825.0
2015-07-22 13:45:00,37.19,37.23,37.19,37.2,64763.0,34.1617,34.1985,34.1617,34.1709,64763.0
2015-07-22 13:50:00,37.19,37.19,37.17,37.17,17638.0,34.1617,34.1617,34.1434,34.1434,17638.0
2015-07-22 13:55:00,37.17,37.17,37.15,37.16,67937.0,34.1434,34.1434,34.125,34.1342,67937.0
2015-07-22 14:00:00,37.15,37.15,37.13,37.15,68395.0,34.125,34.125,34.1066,34.125,68395.0
2015-07-22 14:05:00,37.14,37.21,37.14,37.21,85802.0,34.1158,34.1801,34.1158,34.1801,85802.0
2015-07-22 14:10:00,37.21,37.22,37.19,37.22,40537.0,34.1801,34.1893,34.1617,34.1893,40537.0
2015-07-22 14:15:00,37.21,37.25,37.2,37.25,16130.0,34.1801,34.2169,34.1709,34.2169,16130.0
2015-07-22 14:20:00,37.25,37.31,37.25,37.3,133046.0,34.2169,34.272,34.2169,34.2628,133046.0
2015-07-22 14:25:00,37.31,37.31,37.27,37.27,80226.0,34.272,34.272,34.2352,34.2352,80226.0
2015-07-22 14:30:00,37.27,37.3,37.27,37.3,45716.0,34.2352,34.2628,34.2352,34.2628,45716.0
2015-07-22 14:35:00,37.3,37.3,37.26,37.27,27503.0,34.2628,34.2628,34.226,34.2352,27503.0
2015-07-22 14:40:00,37.27,37.27,37.25,37.26,13120.0,34.2352,34.2352,34.2169,34.226,13120.0
2015-07-22 14:45:00,37.26,37.27,37.24,37.26,34474.0,34.226,34.2352,34.2077,34.226,34474.0
2015-07-22 14:50:00,37.27,37.29,37.23,37.24,27114.0,34.2352,34.2536,34.1985,34.2077,27114.0
2015-07-22 14:55:00,37.24,37.29,37.24,37.29,31528.0,34.2077,34.2536,34.2077,34.2536,31528.0
2015-07-22 15:00:00,37.29,37.29,37.24,37.28,44185.0,34.2536,34.2536,34.2077,34.2444,44185.0
2015-07-22 15:05:00,37.28,37.3,37.27,37.3,32298.0,34.2444,34.2628,34.2352,34.2628,32298.0
2015-07-22 15:10:00,37.3,37.3,37.24,37.24,54854.0,34.2628,34.2628,34.2077,34.2077,54854.0
2015-07-22 15:15:00,37.24,37.25,37.22,37.25,44583.0,34.2077,34.2169,34.1893,34.2169,44583.0
2015-07-22 15:20:00,37.25,37.27,37.24,37.27,37807.0,34.2169,34.2352,34.2077,34.2352,37807.0
2015-07-22 15:25:00,37.27,37.27,37.22,37.23,23982.0,34.2352,34.2352,34.1893,34.1985,23982.0
2015-07-22 15:30:00,37.23,37.24,37.22,37.24,54771.0,34.1985,34.2077,34.1893,34.2077,54771.0
2015-07-22 15:35:00,37.24,37.24,37.21,37.22,39701.0,34.2077,34.2077,34.1801,34.1893,39701.0
2015-07-22 15:40:00,37.21,37.21,37.16,37.18,87537.0,34.1801,34.1801,34.1342,34.1526,87537.0
2015-07-22 15:45:00,37.17,37.19,37.17,37.19,56419.0,34.1434,34.1617,34.1434,34.1617,56419.0
2015-07-22 15:50:00,37.18,37.19,37.15,37.16,235503.0,34.1526,34.1617,34.125,34.1342,235503.0
2015-07-22 15:55:00,37.16,37.22,37.15,37.21,323410.0,34.1342,34.1893,34.125,34.1801,323410.0
2015-07-23 09:30:00,37.32,37.47,37.32,37.34,69148.0,34.2812,34.4189,34.2812,34.2995,69148.0
2015-07-23 09:35:00,37.34,37.39,37.23,37.24,131866.0,34.2995,34.3455,34.1985,34.2077,131866.0
2015-07-23 09:40:00,37.22,37.25,37.19,37.21,46609.0,34.1893,34.2169,34.1617,34.1801,46609.0
2015-07-23 09:45:00,37.2,37.3,37.2,37.28,70352.0,34.1709,34.2628,34.1709,34.2444,70352.0
2015-07-23 09:50:00,37.28,37.39,37.26,37.35,238528.0,34.2444,34.3455,34.226,34.3087,238528.0
2015-07-23 09:55:00,37.36,37.37,37.33,37.36,54693.0,34.3179,34.3271,34.2903,34.3179,54693.0
2015-07-23 10:00:00,37.36,37.46,37.36,37.45,143294.0,34.3179,34.4098,34.3179,34.4006,143294.0
2015-07-23 10:05:00,37.45,37.45,37.41,37.44,146002.0,34.4006,34.4006,34.3638,34.3914,146002.0
2015-07-23 10:10:00,37.43,37.49,37.43,37.49,49671.0,34.3822,34.4373,34.3822,34.4373,49671.0
2015-07-23 10:15:00,37.5,37.52,37.48,37.49,75163.0,34.4465,34.4649,34.4281,34.4373,75163.0
2015-07-23 10:20:00,37.49,37.51,37.48,37.49,19564.0,34.4373,34.4557,34.4281,34.4373,19564.0
2015-07-23 10:25:00,37.48,37.49,37.42,37.43,35506.0,34.4281,34.4373,34.373,34.3822,35506.0
2015-07-23 10:30:00,37.44,37.48,37.44,37.45,39429.0,34.3914,34.4281,34.3914,34.4006,39429.0
2015-07-23 10:35:00,37.45,37.5,37.45,37.48,47853.0,34.4006,34.4465,34.4006,34.4281,47853.0
2015-07-23 10:40:00,37.48,37.52,37.48,37.51,38005.0,34.4281,34.4649,34.4281,34.4557,38005.0
2015-07-23 10:45:00,37.52,37.54,37.49,37.49,30898.0,34.4649,34.4832,34.4373,34.4373,30898.0
2015-07-23 10:50:00,37.48,37.51,37.48,37.5,56349.0,34.4281,34.4557,34.4281,34.4465,56349.0
2015-07-23 10:55:00,37.5,37.51,37.48,37.48,9331.0,34.4465,34.4557,34.4281,34.4281,9331.0
2015-07-23 11:00:00,37.48,37.5,37.46,37.5,19726.0,34.4281,34.4465,34.4098,34.4465,19726.0
2015-07-23 11:05:00,37.5,37.5,37.47,37.47,36163.0,34.4465,34.4465,34.4189,34.4189,36163.0
2015-07-23 11:10:00,37.48,37.48,37.41,37.42,14287.0,34.4281,34.4281,34.3638,34.373,14287.0
2015-07-23 11:15:00,37.41,37.41,37.33,37.33,6674.0,34.3638,34.3638,34.2903,34.2903,6674.0
2015-07-23 11:20:00,37.33,37.34,37.29,37.29,15431.0,34.2903,34.2995,34.2536,34.2536,15431.0
2015-07-23 11:25:00,37.3,37.3,37.25,37.25,10852.0,34.2628,34.2628,34.2169,34.2169,10852.0
2015-07-23 11:30:00,37.25,37.25,37.21,37.21,23415.0,34.2169,34.2169,34.1801,34.1801,23415.0
2015-07-23 11:35:00,37.21,37.22,37.16,37.19,25871.0,34.1801,34.1893,34.1342,34.1617,25871.0
2015-07-23 11:40:00,37.18,37.24,37.16,37.24,26319.0,34.1526,34.2077,34.1342,34.2077,26319.0
2015-07-23 11:45:00,37.24,37.24,37.17,37.2,33227.0,34.2077,34.2077,34.1434,34.1709,33227.0
2015-07-23 11:50:00,37.2,37.21,37.1,37.12,29077.0,34.1709,34.1801,34.0791,34.0974,29077.0
2015-07-23 11:55:00,37.12,37.13,37.09,37.11,19126.0,34.0974,34.1066,34.0699,34.0883,19126.0
2015-07-23 12:00:00,37.11,37.11,37.06,37.07,124078.0,34.0883,34.0883,34.0423,34.0515,124078.0
2015-07-23 12:05:00,37.07,37.07,37.01,37.06,115720.0,34.0515,34.0515,33.9964,34.0423,115720.0
2015-07-23 12:10:00,37.08,37.08,36.98,36.99,18973.0,34.0607,34.0607,33.9688,33.978,18973.0
2015-07-23 12:15:00,36.98,36.98,36.91,36.91,14025.0,33.9688,33.9688,33.9045,33.9045,14025.0
2015-07-23 12:20:00,36.91,36.95,36.89,36.94,35463.0,33.9045,33.9413,33.8862,33.9321,35463.0
2015-07-23 12:25:00,36.93,36.94,36.9,36.91,63686.0,33.9229,33.9321,33.8954,33.9045,63686.0
2015-07-23 12:30:00,36.9,36.94,36.89,36.94,45912.0,33.8954,33.9321,33.8862,33.9321,45912.0
2015-07-23 12:35:00,36.93,36.97,36.92,36.97,8646.0,33.9229,33.9597,33.9137,33.9597,8646.0
2015-07-23 12:40:00,36.98,36.98,36.97,36.98,5438.0,33.9688,33.9688,33.9597,33.9688,5438.0
2015-07-23 12:45:00,37.0,37.0,36.94,36.95,12078.0,33.9872,33.9872,33.9321,33.9413,12078.0
2015-07-23 12:50:00,36.95,37.0,36.95,36.98,10775.0,33.9413,33.9872,33.9413,33.9688,10775.0
2015-07-23 12:55:00,36.99,37.05,36.99,37.03,32673.0,33.978,34.0331,33.978,34.0148,32673.0
2015-07-23 13:00:00,37.02,37.07,37.02,37.05,56481.0,34.0056,34.0515,34.0056,34.0331,56481.0
2015-07-23 13:05:00,37.05,37.06,37.04,37.05,10977.0,34.0331,34.0423,34.024,34.0331,10977.0
2015-07-23 13:10:00,37.05,37.09,37.03,37.09,26932.0,34.0331,34.0699,34.0148,34.0699,26932.0
2015-07-23 13:15:00,37.09,37.12,37.08,37.12,59720.0,34.0699,34.0974,34.0607,34.0974,59720.0
2015-07-23 13:20:00,37.12,37.13,37.11,37.11,19275.0,34.0974,34.1066,34.0883,34.0883,19275.0
2015-07-23 13:25:00,37.1,37.14,37.08,37.13,20608.0,34.0791,34.1158,34.0607,34.1066,20608.0
2015-07-23 13:30:00,37.14,37.14,37.1,37.1,7100.0,34.1158,34.1158,34.0791,34.0791,7100.0
2015-07-23 13:35:00,37.11,37.15,37.09,37.15,27876.0,34.0883,34.125,34.0699,34.125,27876.0
2015-07-23 13:40:00,37.15,37.17,37.15,37.16,12212.0,34.125,34.1434,34.125,34.1342,12212.0
2015-07-23 13:45:00,37.17,37.2,37.17,37.19,13290.0,34.1434,34.1709,34.1434,34.1617,13290.0
2015-07-23 13:50:00,37.21,37.22,37.18,37.22,28360.0,34.1801,34.1893,34.1526,34.1893,28360.0
2015-07-23 13:55:00,37.22,37.25,37.21,37.24,29483.0,34.1893,34.2169,34.1801,34.2077,29483.0
2015-07-23 14:00:00,37.25,37.25,37.21,37.22,15117.0,34.2169,34.2169,34.1801,34.1893,15117.0
2015-07-23 14:05:00,37.22,37.23,37.21,37.23,5249.0,34.1893,34.1985,34.1801,34.1985,5249.0
2015-07-23 14:10:00,37.23,37.24,37.2,37.21,17693.0,34.1985,34.2077,34.1709,34.1801,17693.0
2015-07-23 14:15:00,37.21,37.24,37.21,37.23,8323.0,34.1801,34.2077,34.1801,34.1985,8323.0
2015-07-23 14:20:00,37.23,37.24,37.18,37.18,30595.0,34.1985,34.2077,34.1526,34.1526,30595.0
2015-07-23 14:25:00,37.18,37.19,37.15,37.19,26885.0,34.1526,34.1617,34.125,34.1617,26885.0
2015-07-23 14:30:00,37.18,37.19,37.17,37.18,14698.0,34.1526,34.1617,34.1434,34.1526,14698.0
2015-07-23 14:35:00,37.17,37.2,37.17,37.2,10361.0,34.1434,34.1709,34.1434,34.1709,10361.0
2015-07-23 14:40:00,37.2,37.23,37.2,37.21,21175.0,34.1709,34.1985,34.1709,34.1801,21175.0
2015-07-23 14:45:00,37.2,37.2,37.15,37.15,14042.0,34.1709,34.1709,34.125,34.125,14042.0
2015-07-23 14:50:00,37.14,37.14,37.05,37.06,26737.0,34.1158,34.1158,34.0331,34.0423,26737.0
2015-07-23 14:55:00,37.06,37.09,37.05,37.08,20823.0,34.0423,34.0699,34.0331,34.0607,20823.0
2015-07-23 15:00:00,37.08,37.08,37.03,37.07,76533.0,34.0607,34.0607,34.0148,34.0515,76533.0
2015-07-23 15:05:00,37.07,37.07,37.05,37.06,21945.0,34.0515,34.0515,34.0331,34.0423,21945.0
2015-07-23 15:10:00,37.07,37.07,37.03,37.04,30026.0,34.0515,34.0515,34.0148,34.024,30026.0
2015-07-23 15:15:00,37.04,37.04,37.03,37.03,17662.0,34.024,34.024,34.0148,34.0148,17662.0
2015-07-23 15:20:00,37.02,37.04,37.01,37.03,14388.0,34.0056,34.024,33.9964,34.0148,14388.0
2015-07-23 15:25:00,37.03,37.08,37.01,37.08,30882.0,34.0148,34.0607,33.9964,34.0607,30882.0
2015-07-23 15:30:00,37.07,37.07,37.04,37.04,37881.0,34.0515,34.0515,34.024,34.024,37881.0
2015-07-23 15:35:00,37.04,37.08,37.04,37.07,49516.0,34.024,34.0607,34.024,34.0515,49516.0
2015-07-23 15:40:00,37.07,37.1,37.06,37.06,64963.0,34.0515,34.0791,34.0423,34.0423,64963.0
2015-07-23 15:45:00,37.05,37.05,37.04,37.05,54978.0,34.0331,34.0331,34.024,34.0331,54978.0
2015-07-23 15:50:00,37.05,37.05,37.02,37.02,76876.0,34.0331,34.0331,34.0056,34.0056,76876.0
2015-07-23 15:55:00,37.03,37.08,37.02,37.06,206276.0,34.0148,34.0607,34.0056,34.0423,206276.0
2015-07-24 09:30:00,37.19,37.25,37.07,37.09,22372.0,34.1617,34.2169,34.0515,34.0699,22372.0
2015-07-24 09:35:00,37.09,37.2,37.06,37.2,49504.0,34.0699,34.1709,34.0423,34.1709,49504.0
2015-07-24 09:40:00,37.2,37.2,37.12,37.12,77015.0,34.1709,34.1709,34.0974,34.0974,77015.0
2015-07-24 09:45:00,37.11,37.18,37.11,37.18,8465.0,34.0883,34.1526,34.0883,34.1526,8465.0
2015-07-24 09:50:00,37.19,37.21,37.14,37.17,18194.0,34.1617,34.1801,34.1158,34.1434,18194.0
2015-07-24 09:55:00,37.18,37.18,37.16,37.16,9070.0,34.1526,34.1526,34.1342,34.1342,9070.0
2015-07-24 10:00:00,37.15,37.16,36.81,36.81,642493.0,34.125,34.1342,33.8127,33.8127,642493.0
2015-07-24 10:05:00,36.81,36.94,36.8,36.91,154899.0,33.8127,33.9321,33.8035,33.9045,154899.0
2015-07-24 10:10:00,36.91,36.92,36.88,36.9,61617.0,33.9045,33.9137,33.877,33.8954,61617.0
2015-07-24 10:15:00,36.89,36.96,36.89,36.89,72496.0,33.8862,33.9505,33.8862,33.8862,72496.0
2015-07-24 10:20:00,36.88,36.88,36.84,36.86,25597.0,33.877,33.877,33.8402,33.8586,25597.0
2015-07-24 10:25:00,36.85,36.85,36.81,36.82,44643.0,33.8494,33.8494,33.8127,33.8219,44643.0
2015-07-24 10:30:00,36.81,36.82,36.74,36.74,18434.0,33.8127,33.8219,33.7484,33.7484,18434.0
2015-07-24 10:35:00,36.73,36.76,36.73,36.75,10015.0,33.7392,33.7668,33.7392,33.7576,10015.0
2015-07-24 10:40:00,36.75,36.76,36.7,36.76,86178.0,33.7576,33.7668,33.7116,33.7668,86178.0
2015-07-24 10:45:00,36.76,36.76,36.73,36.75,3640.0,33.7668,33.7668,33.7392,33.7576,3640.0
2015-07-24 10:50:00,36.75,36.78,36.74,36.77,13513.0,33.7576,33.7851,33.7484,33.7759,13513.0
2015-07-24 10:55:00,36.77,36.79,36.73,36.73,210965.0,33.7759,33.7943,33.7392,33.7392,210965.0
2015-07-24 11:00:00,36.74,36.74,36.7,36.74,62976.0,33.7484,33.7484,33.7116,33.7484,62976.0
2015-07-24 11:05:00,36.74,36.74,36.72,36.72,14636.0,33.7484,33.7484,33.73,33.73,14636.0
2015-07-24 11:10:00,36.72,36.72,36.66,36.68,93870.0,33.73,33.73,33.6749,33.6933,93870.0
2015-07-24 11:15:00,36.68,36.68,36.62,36.64,74765.0,33.6933,33.6933,33.6382,33.6565,74765.0
2015-07-24 11:20:00,36.64,36.67,36.63,36.67,21536.0,33.6565,33.6841,33.6473,33.6841,21536.0
2015-07-24 11:25:00,36.66,36.66,36.63,36.65,7768.0,33.6749,33.6749,33.6473,33.6657,7768.0
2015-07-24 11:30:00,36.65,36.68,36.65,36.67,5164.0,33.6657,33.6933,33.6657,33.6841,5164.0
2015-07-24 11:35:00,36.66,36.68,36.65,36.67,19886.0,33.6749,33.6933,33.6657,33.6841,19886.0
2015-07-24 11:40:00,36.67,36.7,36.67,36.68,16004.0,33.6841,33.7116,33.6841,33.6933,16004.0
2015-07-24 11:45:00,36.67,36.7,36.66,36.7,12241.0,33.6841,33.7116,33.6749,33.7116,12241.0
2015-07-24 11:50:00,36.7,36.7,36.66,36.67,41440.0,33.7116,33.7116,33.6749,33.6841,41440.0
2015-07-24 11:55:00,36.66,36.67,36.63,36.66,144972.0,33.6749,33.6841,33.6473,33.6749,144972.0
2015-07-24 12:00:00,36.66,36.68,36.63,36.65,75987.0,33.6749,33.6933,33.6473,33.6657,75987.0
2015-07-24 12:05:00,36.65,36.67,36.63,36.66,16260.0,33.6657,33.6841,33.6473,33.6749,16260.0
2015-07-24 12:10:00,36.67,36.67,36.65,36.67,5053.0,33.6841,33.6841,33.6657,33.6841,5053.0
2015-07-24 12:15:00,36.66,36.67,36.63,36.65,35598.0,33.6749,33.6841,33.6473,33.6657,35598.0
2015-07-24 12:20:00,36.65,36.65,36.63,36.63,6405.0,33.6657,33.6657,33.6473,33.6473,6405.0
2015-07-24 12:25:00,36.63,36.66,36.62,36.65,15167.0,33.6473,33.6749,33.6382,33.6657,15167.0
2015-07-24 12:30:00,36.66,36.68,36.66,36.67,4400.0,33.6749,33.6933,33.6749,33.6841,4400.0
2015-07-24 12:35:00,36.68,36.68,36.66,36.66,6699.0,33.6933,33.6933,33.6749,33.6749,6699.0
2015-07-24 12:40:00,36.66,36.66,36.64,36.65,17305.0,33.6749,33.6749,33.6565,33.6657,17305.0
2015-07-24 12:45:00,36.65,36.65,36.62,36.64,23140.0,33.6657,33.6657,33.6382,33.6565,23140.0
2015-07-24 12:50:00,36.63,36.63,36.6,36.6,43392.0,33.6473,33.6473,33.6198,33.6198,43392.0
2015-07-24 12:55:00,36.59,36.6,36.57,36.57,39985.0,33.6106,33.6198,33.5922,33.5922,39985.0
2015-07-24 13:00:00,36.57,36.6,36.56,36.57,50489.0,33.5922,33.6198,33.583,33.5922,50489.0
2015-07-24 13:05:00,36.56,36.56,36.53,36.54,40292.0,33.583,33.583,33.5555,33.5647,40292.0
2015-07-24 13:10:00,36.54,36.56,36.51,36.51,25888.0,33.5647,33.583,33.5371,33.5371,25888.0
2015-07-24 13:15:00,36.51,36.53,36.48,36.52,48793.0,33.5371,33.5555,33.5096,33.5463,48793.0
2015-07-24 13:20:00,36.52,36.52,36.46,36.5,58660.0,33.5463,33.5463,33.4912,33.5279,58660.0
2015-07-24 13:25:00,36.5,36.52,36.49,36.5,7341.0,33.5279,33.5463,33.5187,33.5279,7341.0
2015-07-24 13:30:00,36.49,36.5,36.44,36.45,137995.0,33.5187,33.5279,33.4728,33.482,137995.0
2015-07-24 13:35:00,36.45,36.45,36.4,36.41,12931.0,33.482,33.482,33.4361,33.4453,12931.0
2015-07-24 13:40:00,36.42,36.42,36.35,36.35,68205.0,33.4544,33.4544,33.3901,33.3901,68205.0
2015-07-24 13:45:00,36.35,36.39,36.32,36.36,43682.0,33.3901,33.4269,33.3626,33.3993,43682.0
2015-07-24 13:50:00,36.36,36.45,36.36,36.44,23114.0,33.3993,33.482,33.3993,33.4728,23114.0
2015-07-24 13:55:00,36.44,36.48,36.43,36.46,27700.0,33.4728,33.5096,33.4636,33.4912,27700.0
2015-07-24 14:00:00,36.45,36.46,36.38,36.41,14125.0,33.482,33.4912,33.4177,33.4453,14125.0
2015-07-24 14:05:00,36.4,36.41,36.38,36.39,20765.0,33.4361,33.4453,33.4177,33.4269,20765.0
2015-07-24 14:10:00,36.39,36.4,36.35,36.35,19459.0,33.4269,33.4361,33.3901,33.3901,19459.0
2015-07-24 14:15:00,36.35,36.35,36.29,36.3,29631.0,33.3901,33.3901,33.335,33.3442,29631.0
2015-07-24 14:20:00,36.31,36.34,36.27,36.34,29819.0,33.3534,33.381,33.3167,33.381,29819.0
2015-07-24 14:25:00,36.34,36.37,36.33,36.36,8024.0,33.381,33.4085,33.3718,33.3993,8024.0
2015-07-24 14:30:00,36.37,36.37,36.34,36.35,19683.0,33.4085,33.4085,33.381,33.3901,19683.0
2015-07-24 14:35:00,36.34,36.38,36.33,36.38,11476.0,33.381,33.4177,33.3718,33.4177,11476.0
2015-07-24 14:40:00,36.38,36.41,36.38,36.41,6093.0,33.4177,33.4453,33.4177,33.4453,6093.0
2015-07-24 14:45:00,36.4,36.42,36.38,36.38,7824.0,33.4361,33.4544,33.4177,33.4177,7824.0
2015-07-24 14:50:00,36.38,36.39,36.32,36.35,24849.0,33.4177,33.4269,33.3626,33.3901,24849.0
2015-07-24 14:55:00,36.34,36.41,36.34,36.4,18408.0,33.381,33.4453,33.381,33.4361,18408.0
2015-07-24 15:00:00,36.4,36.41,36.35,36.4,26397.0,33.4361,33.4453,33.3901,33.4361,26397.0
2015-07-24 15:05:00,36.41,36.43,36.39,36.4,36091.0,33.4453,33.4636,33.4269,33.4361,36091.0
2015-07-24 15:10:00,36.41,36.43,36.4,36.41,20348.0,33.4453,33.4636,33.4361,33.4453,20348.0
2015-07-24 15:15:00,36.41,36.43,36.39,36.43,25358.0,33.4453,33.4636,33.4269,33.4636,25358.0
2015-07-24 15:20:00,36.43,36.45,36.42,36.42,25169.0,33.4636,33.482,33.4544,33.4544,25169.0
2015-07-24 15:25:00,36.43,36.46,36.4,36.4,191435.0,33.4636,33.4912,33.4361,33.4361,191435.0
2015-07-24 15:30:00,36.41,36.42,36.39,36.41,117399.0,33.4453,33.4544,33.4269,33.4453,117399.0
2015-07-24 15:35:00,36.4,36.41,36.38,36.38,27653.0,33.4361,33.4453,33.4177,33.4177,27653.0
2015-07-24 15:40:00,36.38,36.4,36.37,36.38,39683.0,33.4177,33.4361,33.4085,33.4177,39683.0
2015-07-24 15:45:00,36.38,36.43,36.37,36.43,46340.0,33.4177,33.4636,33.4085,33.4636,46340.0
2015-07-24 15:50:00,36.43,36.46,36.42,36.46,114071.0,33.4636,33.4912,33.4544,33.4912,114071.0
2015-07-24 15:55:00,36.46,36.48,36.45,36.46,311547.0,33.4912,33.5096,33.482,33.4912,311547.0
2015-07-27 09:30:00,36.26,36.38,36.14,36.2,55745.0,33.3075,33.4177,33.1972,33.2524,55745.0
2015-07-27 09:35:00,36.18,36.24,36.12,36.14,38965.0,33.234,33.2891,33.1789,33.1972,38965.0
2015-07-27 09:40:00,36.14,36.2,36.11,36.14,40162.0,33.1972,33.2524,33.1697,33.1972,40162.0
2015-07-27 09:45:00,36.14,36.22,36.14,36.21,31182.0,33.1972,33.2707,33.1972,33.2615,31182.0
2015-07-27 09:50:00,36.21,36.29,36.21,36.28,21109.0,33.2615,33.335,33.2615,33.3258,21109.0
2015-07-27 09:55:00,36.3,36.33,36.28,36.29,26252.0,33.3442,33.3718,33.3258,33.335,26252.0
2015-07-27 10:00:00,36.29,36.3,36.17,36.17,126731.0,33.335,33.3442,33.2248,33.2248,126731.0
2015-07-27 10:05:00,36.17,36.19,36.12,36.16,86361.0,33.2248,33.2432,33.1789,33.2156,86361.0
2015-07-27 10:10:00,36.16,36.24,36.15,36.22,31859.0,33.2156,33.2891,33.2064,33.2707,31859.0
2015-07-27 10:15:00,36.23,36.29,36.21,36.28,22017.0,33.2799,33.335,33.2615,33.3258,22017.0
2015-07-27 10:20:00,36.28,36.28,36.19,36.2,85028.0,33.3258,33.3258,33.2432,33.2524,85028.0
2015-07-27 10:25:00,36.19,36.25,36.17,36.23,18656.0,33.2432,33.2983,33.2248,33.2799,18656.0
2015-07-27 10:30:00,36.24,36.35,36.24,36.34,28541.0,33.2891,33.3901,33.2891,33.381,28541.0
2015-07-27 10:35:00,36.34,36.39,36.31,36.39,23402.0,33.381,33.4269,33.3534,33.4269,23402.0
2015-07-27 10:40:00,36.38,36.41,36.34,36.34,30386.0,33.4177,33.4453,33.381,33.381,30386.0
2015-07-27 10:45:00,36.35,36.38,36.33,36.34,19231.0,33.3901,33.4177,33.3718,33.381,19231.0
2015-07-27 10:50:00,36.33,36.34,36.29,36.3,32483.0,33.3718,33.381,33.335,33.3442,32483.0
2015-07-27 10:55:00,36.3,36.3,36.27,36.27,4900.0,33.3442,33.3442,33.3167,33.3167,4900.0
2015-07-27 11:00:00,36.27,36.32,36.25,36.32,6916.0,33.3167,33.3626,33.2983,33.3626,6916.0
2015-07-27 11:05:00,36.33,36.36,36.32,36.34,25850.0,33.3718,33.3993,33.3626,33.381,25850.0
2015-07-27 11:10:00,36.34,36.36,36.25,36.25,13622.0,33.381,33.3993,33.2983,33.2983,13622.0
2015-07-27 11:15:00,36.25,36.3,36.24,36.27,13638.0,33.2983,33.3442,33.2891,33.3167,13638.0
2015-07-27 11:20:00,36.27,36.29,36.22,36.29,14700.0,33.3167,33.335,33.2707,33.335,14700.0
2015-07-27 11:25:00,36.29,36.31,36.29,36.29,5526.0,33.335,33.3534,33.335,33.335,5526.0
2015-07-27 11:30:00,36.29,36.3,36.18,36.19,17364.0,33.335,33.3442,33.234,33.2432,17364.0
2015-07-27 11:35:00,36.19,36.23,36.16,36.23,38615.0,33.2432,33.2799,33.2156,33.2799,38615.0
2015-07-27 11:40:00,36.18,36.22,36.18,36.2,8875.0,33.234,33.2707,33.234,33.2524,8875.0
2015-07-27 11:45:00,36.2,36.24,36.19,36.23,8135.0,33.2524,33.2891,33.2432,33.2799,8135.0
2015-07-27 11:50:00,36.23,36.26,36.23,36.25,15225.0,33.2799,33.3075,33.2799,33.2983,15225.0
2015-07-27 11:55:00,36.24,36.33,36.24,36.32,14569.0,33.2891,33.3718,33.2891,33.3626,14569.0
2015-07-27 12:00:00,36.3,36.3,36.28,36.29,30945.0,33.3442,33.3442,33.3258,33.335,30945.0
2015-07-27 12:05:00,36.29,36.31,36.26,36.28,50498.0,33.335,33.3534,33.3075,33.3258,50498.0
2015-07-27 12:10:00,36.27,36.28,36.26,36.28,2928.0,33.3167,33.3258,33.3075,33.3258,2928.0
2015-07-27 12:15:00,36.28,36.3,36.28,36.29,3640.0,33.3258,33.3442,33.3258,33.335,3640.0
2015-07-27 12:20:00,36.3,36.32,36.28,36.3,4755.0,33.3442,33.3626,33.3258,33.3442,4755.0
2015-07-27 12:25:00,36.29,36.29,36.27,36.27,1200.0,33.335,33.335,33.3167,33.3167,1200.0
2015-07-27 12:30:00,36.29,36.29,36.26,36.27,5575.0,33.335,33.335,33.3075,33.3167,5575.0
2015-07-27 12:35:00,36.28,36.31,36.28,36.31,2050.0,33.3258,33.3534,33.3258,33.3534,2050.0
2015-07-27 12:40:00,36.3,36.31,36.3,36.3,2189.0,33.3442,33.3534,33.3442,33.3442,2189.0
2015-07-27 12:45:00,36.3,36.31,36.27,36.27,3140.0,33.3442,33.3534,33.3167,33.3167,3140.0
2015-07-27 12:50:00,36.27,36.27,36.24,36.24,6458.0,33.3167,33.3167,33.2891,33.2891,6458.0
2015-07-27 12:55:00,36.23,36.23,36.21,36.21,900.0,33.2799,33.2799,33.2615,33.2615,900.0
2015-07-27 13:00:00,36.22,36.24,36.21,36.21,6654.0,33.2707,33.2891,33.2615,33.2615,6654.0
2015-07-27 13:05:00,36.22,36.23,36.21,36.22,4018.0,33.2707,33.2799,33.2615,33.2707,4018.0
2015-07-27 13:10:00,36.22,36.23,36.21,36.21,2074.0,33.2707,33.2799,33.2615,33.2615,2074.0
2015-07-27 13:15:00,36.2,36.22,36.2,36.21,2600.0,33.2524,33.2707,33.2524,33.2615,2600.0
2015-07-27 13:20:00,36.2,36.21,36.17,36.18,6918.0,33.2524,33.2615,33.2248,33.234,6918.0
2015-07-27 13:25:00,36.18,36.19,36.16,36.16,6759.0,33.234,33.2432,33.2156,33.2156,6759.0
2015-07-27 13:30:00,36.17,36.17,36.16,36.17,812.0,33.2248,33.2248,33.2156,33.2248,812.0
2015-07-27 13:35:00,36.16,36.17,36.14,36.16,117413.0,33.2156,33.2248,33.1972,33.2156,117413.0
2015-07-27 13:40:00,36.15,36.17,36.14,36.16,10862.0,33.2064,33.2248,33.1972,33.2156,10862.0
2015-07-27 13:45:00,36.17,36.21,36.17,36.2,4600.0,33.2248,33.2615,33.2248,33.2524,4600.0
2015-07-27 13:50:00,36.2,36.23,36.19,36.2,25277.0,33.2524,33.2799,33.2432,33.2524,25277.0
2015-07-27 13:55:00,36.2,36.21,36.18,36.19,6358.0,33.2524,33.2615,33.234,33.2432,6358.0
2015-07-27 14:00:00,36.18,36.18,36.16,36.16,5860.0,33.234,33.234,33.2156,33.2156,5860.0
2015-07-27 14:05:00,36.16,36.18,36.16,36.16,6900.0,33.2156,33.234,33.2156,33.2156,6900.0
2015-07-27 14:10:00,36.16,36.16,36.14,36.16,5666.0,33.2156,33.2156,33.1972,33.2156,5666.0
2015-07-27 14:15:00,36.16,36.21,36.16,36.19,11417.0,33.2156,33.2615,33.2156,33.2432,11417.0
2015-07-27 14:20:00,36.2,36.2,36.15,36.16,7677.0,33.2524,33.2524,33.2064,33.2156,7677.0
2015-07-27 14:25:00,36.17,36.18,36.16,36.18,9833.0,33.2248,33.234,33.2156,33.234,9833.0
2015-07-27 14:30:00,36.18,36.19,36.14,36.16,24847.0,33.234,33.2432,33.1972,33.2156,24847.0
2015-07-27 14:35:00,36.16,36.19,36.16,36.19,4303.0,33.2156,33.2432,33.2156,33.2432,4303.0
2015-07-27 14:40:00,36.19,36.2,36.17,36.19,12569.0,33.2432,33.2524,33.2248,33.2432,12569.0
2015-07-27 14:45:00,36.18,36.19,36.15,36.18,4922.0,33.234,33.2432,33.2064,33.234,4922.0
2015-07-27 14:50:00,36.17,36.17,36.15,36.17,13600.0,33.2248,33.2248,33.2064,33.2248,13600.0
2015-07-27 14:55:00,36.16,36.18,36.15,36.17,31414.0,33.2156,33.234,33.2064,33.2248,31414.0
2015-07-27 15:00:00,36.17,36.18,36.14,36.14,27064.0,33.2248,33.234,33.1972,33.1972,27064.0
2015-07-27 15:05:00,36.15,36.16,36.14,36.16,28565.0,33.2064,33.2156,33.1972,33.2156,28565.0
2015-07-27 15:10:00,36.16,36.16,36.13,36.14,35423.0,33.2156,33.2156,33.1881,33.1972,35423.0
2015-07-27 15:15:00,36.15,36.15,36.11,36.11,34331.0,33.2064,33.2064,33.1697,33.1697,34331.0
2015-07-27 15:20:00,36.11,36.13,36.1,36.1,33945.0,33.1697,33.1881,33.1605,33.1605,33945.0
2015-07-27 15:25:00,36.11,36.11,36.08,36.09,40686.0,33.1697,33.1697,33.1421,33.1513,40686.0
2015-07-27 15:30:00,36.09,36.1,36.08,36.1,70430.0,33.1513,33.1605,33.1421,33.1605,70430.0
2015-07-27 15:35:00,36.09,36.1,36.07,36.1,32572.0,33.1513,33.1605,33.1329,33.1605,32572.0
2015-07-27 15:40:00,36.09,36.1,36.07,36.07,61320.0,33.1513,33.1605,33.1329,33.1329,61320.0
2015-07-27 15:45:00,36.07,36.07,36.05,36.07,58883.0,33.1329,33.1329,33.1146,33.1329,58883.0
2015-07-27 15:50:00,36.06,36.07,36.06,36.07,80914.0,33.1238,33.1329,33.1238,33.1329,80914.0
2015-07-27 15:55:00,36.06,36.12,36.06,36.11,183489.0,33.1238,33.1789,33.1238,33.1697,183489.0
2015-07-28 09:30:00,36.1,36.58,36.1,36.34,154330.0,33.1605,33.6014,33.1605,33.381,154330.0
2015-07-28 09:35:00,36.32,36.35,36.22,36.24,43550.0,33.3626,33.3901,33.2707,33.2891,43550.0
2015-07-28 09:40:00,36.24,36.34,36.21,36.27,79943.0,33.2891,33.381,33.2615,33.3167,79943.0
2015-07-28 09:45:00,36.28,36.28,36.08,36.1,82527.0,33.3258,33.3258,33.1421,33.1605,82527.0
2015-07-28 09:50:00,36.11,36.2,36.02,36.18,78959.0,33.1697,33.2524,33.087,33.234,78959.0
2015-07-28 09:55:00,36.17,36.26,36.14,36.25,29493.0,33.2248,33.3075,33.1972,33.2983,29493.0
2015-07-28 10:00:00,36.21,36.22,36.15,36.18,127407.0,33.2615,33.2707,33.2064,33.234,127407.0
2015-07-28 10:05:00,36.17,36.19,36.13,36.14,116509.0,33.2248,33.2432,33.1881,33.1972,116509.0
2015-07-28 10:10:00,36.14,36.22,36.13,36.22,99556.0,33.1972,33.2707,33.1881,33.2707,99556.0
2015-07-28 10:15:00,36.22,36.22,36.15,36.17,43384.0,33.2707,33.2707,33.2064,33.2248,43384.0
2015-07-28 10:20:00,36.16,36.21,36.13,36.2,29282.0,33.2156,33.2615,33.1881,33.2524,29282.0
2015-07-28 10:25:00,36.19,36.22,36.15,36.21,30934.0,33.2432,33.2707,33.2064,33.2615,30934.0
2015-07-28 10:30:00,36.21,36.25,36.17,36.2,144558.0,33.2615,33.2983,33.2248,33.2524,144558.0
2015-07-28 10:35:00,36.2,36.27,36.2,36.26,11343.0,33.2524,33.3167,33.2524,33.3075,11343.0
2015-07-28 10:40:00,36.26,36.32,36.26,36.3,61917.0,33.3075,33.3626,33.3075,33.3442,61917.0
2015-07-28 10:45:00,36.3,36.36,36.3,36.31,89544.0,33.3442,33.3993,33.3442,33.3534,89544.0
2015-07-28 10:50:00,36.31,36.37,36.3,36.37,35644.0,33.3534,33.4085,33.3442,33.4085,35644.0
2015-07-28 10:55:00,36.37,36.38,36.33,36.37,25061.0,33.4085,33.4177,33.3718,33.4085,25061.0
2015-07-28 11:00:00,36.38,36.38,36.32,36.34,11401.0,33.4177,33.4177,33.3626,33.381,11401.0
2015-07-28 11:05:00,36.34,36.37,36.32,36.36,20748.0,33.381,33.4085,33.3626,33.3993,20748.0
2015-07-28 11:10:00,36.37,36.39,36.35,36.35,25054.0,33.4085,33.4269,33.3901,33.3901,25054.0
2015-07-28 11:15:00,36.35,36.36,36.34,36.35,18614.0,33.3901,33.3993,33.381,33.3901,18614.0
2015-07-28 11:20:00,36.36,36.36,36.32,36.34,11469.0,33.3993,33.3993,33.3626,33.381,11469.0
2015-07-28 11:25:00,36.34,36.42,36.34,36.42,4781.0,33.381,33.4544,33.381,33.4544,4781.0
2015-07-28 11:30:00,36.41,36.47,36.4,36.42,50840.0,33.4453,33.5004,33.4361,33.4544,50840.0
2015-07-28 11:35:00,36.43,36.48,36.43,36.44,33244.0,33.4636,33.5096,33.4636,33.4728,33244.0
2015-07-28 11:40:00,36.44,36.51,36.44,36.49,88615.0,33.4728,33.5371,33.4728,33.5187,88615.0
2015-07-28 11:45:00,36.49,36.52,36.48,36.52,37967.0,33.5187,33.5463,33.5096,33.5463,37967.0
2015-07-28 11:50:00,36.53,36.55,36.52,36.54,17359.0,33.5555,33.5739,33.5463,33.5647,17359.0
2015-07-28 11:55:00,36.54,36.55,36.49,36.52,25594.0,33.5647,33.5739,33.5187,33.5463,25594.0
2015-07-28 12:00:00,36.52,36.56,36.52,36.56,6258.0,33.5463,33.583,33.5463,33.583,6258.0
2015-07-28 12:05:00,36.57,36.57,36.55,36.56,29983.0,33.5922,33.5922,33.5739,33.583,29983.0
2015-07-28 12:10:00,36.54,36.54,36.51,36.52,17814.0,33.5647,33.5647,33.5371,33.5463,17814.0
2015-07-28 12:15:00,36.52,36.57,36.52,36.56,9035.0,33.5463,33.5922,33.5463,33.583,9035.0
2015-07-28 12:20:00,36.56,36.59,36.56,36.58,5027.0,33.583,33.6106,33.583,33.6014,5027.0
2015-07-28 12:25:00,36.58,36.6,36.57,36.58,6778.0,33.6014,33.6198,33.5922,33.6014,6778.0
2015-07-28 12:30:00,36.58,36.58,36.57,36.58,2700.0,33.6014,33.6014,33.5922,33.6014,2700.0
2015-07-28 12:35:00,36.58,36.58,36.55,36.56,5856.0,33.6014,33.6014,33.5739,33.583,5856.0
2015-07-28 12:40:00,36.56,36.57,36.54,36.55,16510.0,33.583,33.5922,33.5647,33.5739,16510.0
2015-07-28 12:45:00,36.56,36.58,36.56,36.58,2894.0,33.583,33.6014,33.583,33.6014,2894.0
2015-07-28 12:50:00,36.58,36.59,36.58,36.58,2000.0,33.6014,33.6106,33.6014,33.6014,2000.0
2015-07-28 12:55:00,36.58,36.59,36.56,36.57,11307.0,33.6014,33.6106,33.583,33.5922,11307.0
2015-07-28 13:00:00,36.56,36.58,36.55,36.58,54301.0,33.583,33.6014,33.5739,33.6014,54301.0
2015-07-28 13:05:00,36.58,36.66,36.57,36.66,88410.0,33.6014,33.6749,33.5922,33.6749,88410.0
2015-07-28 13:10:00,36.65,36.76,36.65,36.73,144880.0,33.6657,33.7668,33.6657,33.7392,144880.0
2015-07-28 13:15:00,36.74,36.75,36.73,36.74,6049.0,33.7484,33.7576,33.7392,33.7484,6049.0
2015-07-28 13:20:00,36.73,36.75,36.73,36.75,2680.0,33.7392,33.7576,33.7392,33.7576,2680.0
2015-07-28 13:25:00,36.75,36.77,36.75,36.75,6000.0,33.7576,33.7759,33.7576,33.7576,6000.0
2015-07-28 13:30:00,36.76,36.76,36.7,36.7,2113.0,33.7668,33.7668,33.7116,33.7116,2113.0
2015-07-28 13:35:00,36.7,36.72,36.68,36.72,18932.0,33.7116,33.73,33.6933,33.73,18932.0
2015-07-28 13:40:00,36.72,36.73,36.71,36.72,3554.0,33.73,33.7392,33.7208,33.73,3554.0
2015-07-28 13:45:00,36.72,36.72,36.69,36.7,5979.0,33.73,33.73,33.7025,33.7116,5979.0
2015-07-28 13:50:00,36.7,36.7,36.67,36.68,4300.0,33.7116,33.7116,33.6841,33.6933,4300.0
2015-07-28 13:55:00,36.68,36.7,36.68,36.68,3000.0,33.6933,33.7116,33.6933,33.6933,3000.0
2015-07-28 14:00:00,36.68,36.71,36.68,36.7,21574.0,33.6933,33.7208,33.6933,33.7116,21574.0
2015-07-28 14:05:00,36.71,36.74,36.7,36.73,6175.0,33.7208,33.7484,33.7116,33.7392,6175.0
2015-07-28 14:10:00,36.72,36.73,36.69,36.72,4409.0,33.73,33.7392,33.7025,33.73,4409.0
2015-07-28 14:15:00,36.71,36.72,36.71,36.72,7300.0,33.7208,33.73,33.7208,33.73,7300.0
2015-07-28 14:20:00,36.72,36.75,36.71,36.73,8411.0,33.73,33.7576,33.7208,33.7392,8411.0
2015-07-28 14:25:00,36.74,36.74,36.7,36.7,18526.0,33.7484,33.7484,33.7116,33.7116,18526.0
2015-07-28 14:30:00,36.71,36.71,36.69,36.7,3318.0,33.7208,33.7208,33.7025,33.7116,3318.0
2015-07-28 14:35:00,36.7,36.7,36.65,36.66,11927.0,33.7116,33.7116,33.6657,33.6749,11927.0
2015-07-28 14:40:00,36.66,36.66,36.62,36.62,4679.0,33.6749,33.6749,33.6382,33.6382,4679.0
2015-07-28 14:45:00,36.63,36.65,36.61,36.63,28628.0,33.6473,33.6657,33.629,33.6473,28628.0
2015-07-28 14:50:00,36.63,36.66,36.62,36.63,10200.0,33.6473,33.6749,33.6382,33.6473,10200.0
2015-07-28 14:55:00,36.63,36.66,36.62,36.65,19879.0,33.6473,33.6749,33.6382,33.6657,19879.0
2015-07-28 15:00:00,36.66,36.66,36.62,36.63,12198.0,33.6749,33.6749,33.6382,33.6473,12198.0
2015-07-28 15:05:00,36.63,36.63,36.61,36.63,14896.0,33.6473,33.6473,33.629,33.6473,14896.0
2015-07-28 15:10:00,36.62,36.62,36.6,36.6,2500.0,33.6382,33.6382,33.6198,33.6198,2500.0
2015-07-28 15:15:00,36.58,36.63,36.58,36.63,28189.0,33.6014,33.6473,33.6014,33.6473,28189.0
2015-07-28 15:20:00,36.63,36.63,36.61,36.62,9508.0,33.6473,33.6473,33.629,33.6382,9508.0
2015-07-28 15:25:00,36.61,36.62,36.58,36.59,19001.0,33.629,33.6382,33.6014,33.6106,19001.0
2015-07-28 15:30:00,36.59,36.62,36.59,36.61,33872.0,33.6106,33.6382,33.6106,33.629,33872.0
2015-07-28 15:35:00,36.61,36.63,36.59,36.59,42756.0,33.629,33.6473,33.6106,33.6106,42756.0
2015-07-28 15:40:00,36.59,36.63,36.58,36.63,153822.0,33.6106,33.6473,33.6014,33.6473,153822.0
2015-07-28 15:45:00,36.62,36.65,36.61,36.62,41749.0,33.6382,33.6657,33.629,33.6382,41749.0
2015-07-28 15:50:00,36.62,36.63,36.6,36.62,95065.0,33.6382,33.6473,33.6198,33.6382,95065.0
2015-07-28 15:55:00,36.62,36.62,36.59,36.61,267732.0,33.6382,33.6382,33.6106,33.629,267732.0
2015-07-29 09:30:00,36.65,36.77,36.6,36.77,28220.0,33.6657,33.7759,33.6198,33.7759,28220.0
2015-07-29 09:35:00,36.76,36.76,36.68,36.76,31503.0,33.7668,33.7668,33.6933,33.7668,31503.0
2015-07-29 09:40:00,36.77,36.79,36.64,36.66,64377.0,33.7759,33.7943,33.6565,33.6749,64377.0
2015-07-29 09:45:00,36.65,36.68,36.64,36.67,27920.0,33.6657,33.6933,33.6565,33.6841,27920.0
2015-07-29 09:50:00,36.66,36.77,36.64,36.77,35225.0,33.6749,33.7759,33.6565,33.7759,35225.0
2015-07-29 09:55:00,36.79,36.86,36.79,36.84,22290.0,33.7943,33.8586,33.7943,33.8402,22290.0
2015-07-29 10:00:00,36.82,36.85,36.73,36.79,117697.0,33.8219,33.8494,33.7392,33.7943,117697.0
2015-07-29 10:05:00,36.8,36.82,36.68,36.7,344227.0,33.8035,33.8219,33.6933,33.7116,344227.0
2015-07-29 10:10:00,36.69,36.71,36.59,36.59,122449.0,33.7025,33.7208,33.6106,33.6106,122449.0
2015-07-29 10:15:00,36.59,36.7,36.58,36.68,51821.0,33.6106,33.7116,33.6014,33.6933,51821.0
2015-07-29 10:20:00,36.69,36.72,36.64,36.65,37547.0,33.7025,33.73,33.6565,33.6657,37547.0
2015-07-29 10:25:00,36.65,36.67,36.63,36.66,15672.0,33.6657,33.6841,33.6473,33.6749,15672.0
2015-07-29 10:30:00,36.67,36.75,36.67,36.75,47982.0,33.6841,33.7576,33.6841,33.7576,47982.0
2015-07-29 10:35:00,36.75,36.77,36.73,36.75,23525.0,33.7576,33.7759,33.7392,33.7576,23525.0
2015-07-29 10:40:00,36.76,36.85,36.76,36.85,19887.0,33.7668,33.8494,33.7668,33.8494,19887.0
2015-07-29 10:45:00,36.85,36.85,36.79,36.82,22656.0,33.8494,33.8494,33.7943,33.8219,22656.0
2015-07-29 10:50:00,36.82,36.9,36.81,36.9,360968.0,33.8219,33.8954,33.8127,33.8954,360968.0
2015-07-29 10:55:00,36.89,36.91,36.88,36.9,14442.0,33.8862,33.9045,33.877,33.8954,14442.0
2015-07-29 11:00:00,36.93,36.93,36.84,36.86,31279.0,33.9229,33.9229,33.8402,33.8586,31279.0
2015-07-29 11:05:00,36.86,36.86,36.8,36.81,53952.0,33.8586,33.8586,33.8035,33.8127,53952.0
2015-07-29 11:10:00,36.82,36.85,36.81,36.85,7122.0,33.8219,33.8494,33.8127,33.8494,7122.0
2015-07-29 11:15:00,36.85,36.86,36.83,36.85,28427.0,33.8494,33.8586,33.8311,33.8494,28427.0
2015-07-29 11:20:00,36.85,36.88,36.84,36.84,78841.0,33.8494,33.877,33.8402,33.8402,78841.0
2015-07-29 11:25:00,36.84,36.87,36.82,36.82,17805.0,33.8402,33.8678,33.8219,33.8219,17805.0
2015-07-29 11:30:00,36.82,36.87,36.81,36.87,16007.0,33.8219,33.8678,33.8127,33.8678,16007.0
2015-07-29 11:35:00,36.87,36.91,36.86,36.9,22382.0,33.8678,33.9045,33.8586,33.8954,22382.0
2015-07-29 11:40:00,36.9,36.92,36.89,36.9,3913.0,33.8954,33.9137,33.8862,33.8954,3913.0
2015-07-29 11:45:00,36.9,36.91,36.88,36.9,3800.0,33.8954,33.9045,33.877,33.8954,3800.0
2015-07-29 11:50:00,36.9,36.91,36.88,36.88,2100.0,33.8954,33.9045,33.877,33.877,2100.0
2015-07-29 11:55:00,36.87,36.88,36.86,36.88,12622.0,33.8678,33.877,33.8586,33.877,12622.0
2015-07-29 12:00:00,36.89,36.89,36.86,36.86,2395.0,33.8862,33.8862,33.8586,33.8586,2395.0
2015-07-29 12:05:00,36.87,36.88,36.85,36.86,13494.0,33.8678,33.877,33.8494,33.8586,13494.0
2015-07-29 12:10:00,36.86,36.88,36.86,36.88,5908.0,33.8586,33.877,33.8586,33.877,5908.0
2015-07-29 12:15:00,36.88,36.89,36.85,36.86,5000.0,33.877,33.8862,33.8494,33.8586,5000.0
2015-07-29 12:20:00,36.86,36.86,36.84,36.85,4756.0,33.8586,33.8586,33.8402,33.8494,4756.0
2015-07-29 12:25:00,36.85,36.89,36.85,36.89,8278.0,33.8494,33.8862,33.8494,33.8862,8278.0
2015-07-29 12:30:00,36.9,36.91,36.87,36.88,12099.0,33.8954,33.9045,33.8678,33.877,12099.0
2015-07-29 12:35:00,36.88,36.89,36.84,36.89,5029.0,33.877,33.8862,33.8402,33.8862,5029.0
2015-07-29 12:40:00,36.88,36.89,36.88,36.88,700.0,33.877,33.8862,33.877,33.877,700.0
2015-07-29 12:45:00,36.89,36.91,36.88,36.9,4855.0,33.8862,33.9045,33.877,33.8954,4855.0
2015-07-29 12:50:00,36.9,36.93,36.89,36.9,21593.0,33.8954,33.9229,33.8862,33.8954,21593.0
2015-07-29 12:55:00,36.91,36.91,36.85,36.87,27414.0,33.9045,33.9045,33.8494,33.8678,27414.0
2015-07-29 13:00:00,36.87,36.89,36.87,36.89,2600.0,33.8678,33.8862,33.8678,33.8862,2600.0
2015-07-29 13:05:00,36.88,36.88,36.87,36.88,350.0,33.877,33.877,33.8678,33.877,350.0
2015-07-29 13:10:00,36.85,36.9,36.85,36.9,4063.0,33.8494,33.8954,33.8494,33.8954,4063.0
2015-07-29 13:15:00,36.9,36.91,36.89,36.9,9696.0,33.8954,33.9045,33.8862,33.8954,9696.0
2015-07-29 13:20:00,36.9,36.91,36.89,36.91,4834.0,33.8954,33.9045,33.8862,33.9045,4834.0
2015-07-29 13:25:00,36.92,36.93,36.9,36.93,15052.0,33.9137,33.9229,33.8954,33.9229,15052.0
2015-07-29 13:30:00,36.93,36.93,36.89,36.91,4838.0,33.9229,33.9229,33.8862,33.9045,4838.0
2015-07-29 13:35:00,36.91,36.91,36.89,36.91,10164.0,33.9045,33.9045,33.8862,33.9045,10164.0
2015-07-29 13:40:00,36.91,36.91,36.9,36.91,3212.0,33.9045,33.9045,33.8954,33.9045,3212.0
2015-07-29 13:45:00,36.9,36.92,36.88,36.89,9836.0,33.8954,33.9137,33.877,33.8862,9836.0
2015-07-29 13:50:00,36.87,36.93,36.87,36.93,8238.0,33.8678,33.9229,33.8678,33.9229,8238.0
2015-07-29 13:55:00,36.91,36.92,36.89,36.9,18640.0,33.9045,33.9137,33.8862,33.8954,18640.0
2015-07-29 14:00:00,36.88,37.01,36.83,36.84,28906.0,33.877,33.9964,33.8311,33.8402,28906.0
2015-07-29 14:05:00,36.88,36.94,36.84,36.86,69108.0,33.877,33.9321,33.8402,33.8586,69108.0
2015-07-29 14:10:00,36.84,36.95,36.84,36.88,43990.0,33.8402,33.9413,33.8402,33.877,43990.0
2015-07-29 14:15:00,36.87,36.95,36.87,36.94,33360.0,33.8678,33.9413,33.8678,33.9321,33360.0
2015-07-29 14:20:00,36.95,36.97,36.92,36.93,11851.0,33.9413,33.9597,33.9137,33.9229,11851.0
2015-07-29 14:25:00,36.94,36.97,36.93,36.96,12924.0,33.9321,33.9597,33.9229,33.9505,12924.0
2015-07-29 14:30:00,36.97,37.03,36.97,37.03,7346.0,33.9597,34.0148,33.9597,34.0148,7346.0
2015-07-29 14:35:00,37.04,37.05,37.03,37.05,4803.0,34.024,34.0331,34.0148,34.0331,4803.0
2015-07-29 14:40:00,37.05,37.08,37.05,37.06,17435.0,34.0331,34.0607,34.0331,34.0423,17435.0
2015-07-29 14:45:00,37.06,37.13,37.06,37.1,17213.0,34.0423,34.1066,34.0423,34.0791,17213.0
2015-07-29 14:50:00,37.11,37.13,37.1,37.11,8431.0,34.0883,34.1066,34.0791,34.0883,8431.0
2015-07-29 14:55:00,37.11,37.14,37.11,37.13,13852.0,34.0883,34.1158,34.0883,34.1066,13852.0
2015-07-29 15:00:00,37.13,37.13,37.08,37.09,34894.0,34.1066,34.1066,34.0607,34.0699,34894.0
2015-07-29 15:05:00,37.09,37.11,37.08,37.08,38245.0,34.0699,34.0883,34.0607,34.0607,38245.0
2015-07-29 15:10:00,37.09,37.13,37.09,37.12,18810.0,34.0699,34.1066,34.0699,34.0974,18810.0
2015-07-29 15:15:00,37.11,37.12,37.09,37.1,9860.0,34.0883,34.0974,34.0699,34.0791,9860.0
2015-07-29 15:20:00,37.1,37.16,37.1,37.16,18439.0,34.0791,34.1342,34.0791,34.1342,18439.0
2015-07-29 15:25:00,37.16,37.2,37.15,37.15,45562.0,34.1342,34.1709,34.125,34.125,45562.0
2015-07-29 15:30:00,37.15,37.16,37.1,37.11,34688.0,34.125,34.1342,34.0791,34.0883,34688.0
2015-07-29 15:35:00,37.11,37.16,37.1,37.15,104542.0,34.0883,34.1342,34.0791,34.125,104542.0
2015-07-29 15:40:00,37.16,37.2,37.16,37.2,19940.0,34.1342,34.1709,34.1342,34.1709,19940.0
2015-07-29 15:45:00,37.2,37.2,37.13,37.13,128149.0,34.1709,34.1709,34.1066,34.1066,128149.0
2015-07-29 15:50:00,37.14,37.14,37.1,37.1,202912.0,34.1158,34.1158,34.0791,34.0791,202912.0
2015-07-29 15:55:00,37.11,37.12,37.09,37.09,304272.0,34.0883,34.0974,34.0699,34.0699,304272.0
2015-07-30 09:30:00,36.93,37.07,36.86,37.05,53823.0,33.9229,34.0515,33.8586,34.0331,53823.0
2015-07-30 09:35:00,37.07,37.12,37.01,37.01,99932.0,34.0515,34.0974,33.9964,33.9964,99932.0
2015-07-30 09:40:00,37.01,37.08,36.95,37.02,43998.0,33.9964,34.0607,33.9413,34.0056,43998.0
2015-07-30 09:45:00,37.02,37.02,36.82,36.85,51901.0,34.0056,34.0056,33.8219,33.8494,51901.0
2015-07-30 09:50:00,36.85,36.99,36.84,36.97,14742.0,33.8494,33.978,33.8402,33.9597,14742.0
2015-07-30 09:55:00,36.94,36.98,36.92,36.92,18128.0,33.9321,33.9688,33.9137,33.9137,18128.0
2015-07-30 10:00:00,36.94,37.01,36.94,37.01,11870.0,33.9321,33.9964,33.9321,33.9964,11870.0
2015-07-30 10:05:00,37.01,37.01,36.95,36.96,6400.0,33.9964,33.9964,33.9413,33.9505,6400.0
2015-07-30 10:10:00,36.94,36.95,36.92,36.94,13807.0,33.9321,33.9413,33.9137,33.9321,13807.0
2015-07-30 10:15:00,36.94,37.0,36.94,36.96,6630.0,33.9321,33.9872,33.9321,33.9505,6630.0
2015-07-30 10:20:00,36.96,37.0,36.96,37.0,13951.0,33.9505,33.9872,33.9505,33.9872,13951.0
2015-07-30 10:25:00,37.0,37.02,36.98,37.02,6120.0,33.9872,34.0056,33.9688,34.0056,6120.0
2015-07-30 10:30:00,37.01,37.07,36.99,37.0,29651.0,33.9964,34.0515,33.978,33.9872,29651.0
2015-07-30 10:35:00,36.99,37.02,36.96,36.97,23200.0,33.978,34.0056,33.9505,33.9597,23200.0
2015-07-30 10:40:00,36.98,37.03,36.97,37.01,35300.0,33.9688,34.0148,33.9597,33.9964,35300.0
2015-07-30 10:45:00,37.02,37.03,36.98,36.98,20500.0,34.0056,34.0148,33.9688,33.9688,20500.0
2015-07-30 10:50:00,36.99,37.01,36.96,37.01,14600.0,33.978,33.9964,33.9505,33.9964,14600.0
2015-07-30 10:55:00,37.02,37.02,36.9,36.9,20924.0,34.0056,34.0056,33.8954,33.8954,20924.0
2015-07-30 11:00:00,36.91,36.96,36.91,36.96,12800.0,33.9045,33.9505,33.9045,33.9505,12800.0
2015-07-30 11:05:00,36.95,36.96,36.89,36.91,15364.0,33.9413,33.9505,33.8862,33.9045,15364.0
2015-07-30 11:10:00,36.93,37.02,36.93,37.01,49992.0,33.9229,34.0056,33.9229,33.9964,49992.0
2015-07-30 11:15:00,37.02,37.04,37.0,37.0,13472.0,34.0056,34.024,33.9872,33.9872,13472.0
2015-07-30 11:20:00,37.02,37.08,37.02,37.04,11905.0,34.0056,34.0607,34.0056,34.024,11905.0
2015-07-30 11:25:00,37.05,37.07,37.02,37.03,17245.0,34.0331,34.0515,34.0056,34.0148,17245.0
2015-07-30 11:30:00,37.04,37.07,37.04,37.05,6600.0,34.024,34.0515,34.024,34.0331,6600.0
2015-07-30 11:35:00,37.08,37.08,37.05,37.07,11997.0,34.0607,34.0607,34.0331,34.0515,11997.0
2015-07-30 11:40:00,37.07,37.08,37.04,37.08,8404.0,34.0515,34.0607,34.024,34.0607,8404.0
2015-07-30 11:45:00,37.09,37.15,37.08,37.11,54134.0,34.0699,34.125,34.0607,34.0883,54134.0
2015-07-30 11:50:00,37.1,37.11,37.06,37.07,6800.0,34.0791,34.0883,34.0423,34.0515,6800.0
2015-07-30 11:55:00,37.07,37.09,37.05,37.09,7031.0,34.0515,34.0699,34.0331,34.0699,7031.0
2015-07-30 12:00:00,37.1,37.12,37.09,37.11,5922.0,34.0791,34.0974,34.0699,34.0883,5922.0
2015-07-30 12:05:00,37.11,37.11,37.07,37.09,14105.0,34.0883,34.0883,34.0515,34.0699,14105.0
2015-07-30 12:10:00,37.09,37.14,37.09,37.13,7942.0,34.0699,34.1158,34.0699,34.1066,7942.0
2015-07-30 12:15:00,37.12,37.17,37.12,37.14,11688.0,34.0974,34.1434,34.0974,34.1158,11688.0
2015-07-30 12:20:00,37.17,37.17,37.15,37.17,1800.0,34.1434,34.1434,34.125,34.1434,1800.0
2015-07-30 12:25:00,37.17,37.21,37.16,37.19,33948.0,34.1434,34.1801,34.1342,34.1617,33948.0
2015-07-30 12:30:00,37.19,37.2,37.19,37.19,1900.0,34.1617,34.1709,34.1617,34.1617,1900.0
2015-07-30 12:35:00,37.18,37.2,37.18,37.19,4511.0,34.1526,34.1709,34.1526,34.1617,4511.0
2015-07-30 12:40:00,37.2,37.23,37.19,37.22,18460.0,34.1709,34.1985,34.1617,34.1893,18460.0
2015-07-30 12:45:00,37.21,37.26,37.21,37.25,17133.0,34.1801,34.226,34.1801,34.2169,17133.0
2015-07-30 12:50:00,37.25,37.26,37.23,37.23,12674.0,34.2169,34.226,34.1985,34.1985,12674.0
2015-07-30 12:55:00,37.23,37.25,37.23,37.24,5100.0,34.1985,34.2169,34.1985,34.2077,5100.0
2015-07-30 13:00:00,37.24,37.28,37.24,37.25,20177.0,34.2077,34.2444,34.2077,34.2169,20177.0
2015-07-30 13:05:00,37.24,37.25,37.22,37.23,7951.0,34.2077,34.2169,34.1893,34.1985,7951.0
2015-07-30 13:10:00,37.23,37.24,37.21,37.23,8139.0,34.1985,34.2077,34.1801,34.1985,8139.0
2015-07-30 13:15:00,37.22,37.24,37.22,37.23,7202.0,34.1893,34.2077,34.1893,34.1985,7202.0
2015-07-30 13:20:00,37.23,37.24,37.2,37.21,6982.0,34.1985,34.2077,34.1709,34.1801,6982.0
2015-07-30 13:25:00,37.21,37.23,37.21,37.22,24506.0,34.1801,34.1985,34.1801,34.1893,24506.0
2015-07-30 13:30:00,37.22,37.24,37.18,37.18,28588.0,34.1893,34.2077,34.1526,34.1526,28588.0
2015-07-30 13:35:00,37.18,37.19,37.16,37.16,10200.0,34.1526,34.1617,34.1342,34.1342,10200.0
2015-07-30 13:40:00,37.16,37.19,37.15,37.19,16867.0,34.1342,34.1617,34.125,34.1617,16867.0
2015-07-30 13:45:00,37.18,37.2,37.17,37.19,11828.0,34.1526,34.1709,34.1434,34.1617,11828.0
2015-07-30 13:50:00,37.2,37.21,37.18,37.19,19077.0,34.1709,34.1801,34.1526,34.1617,19077.0
2015-07-30 13:55:00,37.18,37.2,37.17,37.2,11140.0,34.1526,34.1709,34.1434,34.1709,11140.0
2015-07-30 14:00:00,37.19,37.24,37.19,37.23,25075.0,34.1617,34.2077,34.1617,34.1985,25075.0
2015-07-30 14:05:00,37.22,37.22,37.19,37.2,18010.0,34.1893,34.1893,34.1617,34.1709,18010.0
2015-07-30 14:10:00,37.21,37.25,37.21,37.24,16338.0,34.1801,34.2169,34.1801,34.2077,16338.0
2015-07-30 14:15:00,37.24,37.25,37.22,37.23,16328.0,34.2077,34.2169,34.1893,34.1985,16328.0
2015-07-30 14:20:00,37.23,37.25,37.23,37.23,7487.0,34.1985,34.2169,34.1985,34.1985,7487.0
2015-07-30 14:25:00,37.23,37.24,37.21,37.21,12502.0,34.1985,34.2077,34.1801,34.1801,12502.0
2015-07-30 14:30:00,37.21,37.23,37.19,37.2,8353.0,34.1801,34.1985,34.1617,34.1709,8353.0
2015-07-30 14:35:00,37.2,37.24,37.18,37.23,49712.0,34.1709,34.2077,34.1526,34.1985,49712.0
2015-07-30 14:40:00,37.23,37.24,37.21,37.24,48130.0,34.1985,34.2077,34.1801,34.2077,48130.0
2015-07-30 14:45:00,37.25,37.27,37.23,37.26,68112.0,34.2169,34.2352,34.1985,34.226,68112.0
2015-07-30 14:50:00,37.25,37.27,37.25,37.27,44436.0,34.2169,34.2352,34.2169,34.2352,44436.0
2015-07-30 14:55:00,37.27,37.31,37.26,37.3,38448.0,34.2352,34.272,34.226,34.2628,38448.0
2015-07-30 15:00:00,37.3,37.34,37.3,37.34,116619.0,34.2628,34.2995,34.2628,34.2995,116619.0
2015-07-30 15:05:00,37.34,37.34,37.31,37.32,28250.0,34.2995,34.2995,34.272,34.2812,28250.0
2015-07-30 15:10:00,37.31,37.32,37.29,37.29,76510.0,34.272,34.2812,34.2536,34.2536,76510.0
2015-07-30 15:15:00,37.3,37.32,37.29,37.32,26564.0,34.2628,34.2812,34.2536,34.2812,26564.0
2015-07-30 15:20:00,37.32,37.32,37.31,37.32,14300.0,34.2812,34.2812,34.272,34.2812,14300.0
2015-07-30 15:25:00,37.31,37.33,37.3,37.33,87091.0,34.272,34.2903,34.2628,34.2903,87091.0
2015-07-30 15:30:00,37.33,37.34,37.31,37.33,56773.0,34.2903,34.2995,34.272,34.2903,56773.0
2015-07-30 15:35:00,37.33,37.34,37.3,37.33,43808.0,34.2903,34.2995,34.2628,34.2903,43808.0
2015-07-30 15:40:00,37.33,37.37,37.33,37.34,87765.0,34.2903,34.3271,34.2903,34.2995,87765.0
2015-07-30 15:45:00,37.35,37.35,37.34,37.34,40674.0,34.3087,34.3087,34.2995,34.2995,40674.0
2015-07-30 15:50:00,37.34,37.35,37.32,37.33,100709.0,34.2995,34.3087,34.2812,34.2903,100709.0
2015-07-30 15:55:00,37.33,37.34,37.3,37.32,151474.0,34.2903,34.2995,34.2628,34.2812,151474.0
2015-07-31 09:30:00,37.41,37.6,37.41,37.51,170033.0,34.3638,34.5384,34.3638,34.4557,170033.0
2015-07-31 09:35:00,37.5,37.51,37.33,37.33,34805.0,34.4465,34.4557,34.2903,34.2903,34805.0
2015-07-31 09:40:00,37.33,37.34,37.27,37.32,22985.0,34.2903,34.2995,34.2352,34.2812,22985.0
2015-07-31 09:45:00,37.32,37.4,37.32,37.35,9300.0,34.2812,34.3546,34.2812,34.3087,9300.0
2015-07-31 09:50:00,37.36,37.42,37.36,37.39,18956.0,34.3179,34.373,34.3179,34.3455,18956.0
2015-07-31 09:55:00,37.39,37.49,37.38,37.46,55829.0,34.3455,34.4373,34.3363,34.4098,55829.0
2015-07-31 10:00:00,37.44,37.48,37.42,37.44,26995.0,34.3914,34.4281,34.373,34.3914,26995.0
2015-07-31 10:05:00,37.44,37.5,37.41,37.47,103098.0,34.3914,34.4465,34.3638,34.4189,103098.0
2015-07-31 10:10:00,37.47,37.49,37.45,37.46,88476.0,34.4189,34.4373,34.4006,34.4098,88476.0
2015-07-31 10:15:00,37.46,37.55,37.46,37.51,158463.0,34.4098,34.4924,34.4098,34.4557,158463.0
2015-07-31 10:20:00,37.51,37.63,37.51,37.61,26217.0,34.4557,34.5659,34.4557,34.5475,26217.0
2015-07-31 10:25:00,37.61,37.61,37.56,37.56,82684.0,34.5475,34.5475,34.5016,34.5016,82684.0
2015-07-31 10:30:00,37.57,37.65,37.55,37.65,47351.0,34.5108,34.5843,34.4924,34.5843,47351.0
2015-07-31 10:35:00,37.65,37.67,37.63,37.64,46866.0,34.5843,34.6027,34.5659,34.5751,46866.0
2015-07-31 10:40:00,37.64,37.64,37.58,37.61,32077.0,34.5751,34.5751,34.52,34.5475,32077.0
2015-07-31 10:45:00,37.61,37.67,37.61,37.66,29123.0,34.5475,34.6027,34.5475,34.5935,29123.0
2015-07-31 10:50:00,37.66,37.69,37.65,37.69,62504.0,34.5935,34.621,34.5843,34.621,62504.0
2015-07-31 10:55:00,37.7,37.71,37.68,37.7,28942.0,34.6302,34.6394,34.6118,34.6302,28942.0
2015-07-31 11:00:00,37.71,37.72,37.7,37.71,48757.0,34.6394,34.6486,34.6302,34.6394,48757.0
2015-07-31 11:05:00,37.71,37.73,37.71,37.73,51981.0,34.6394,34.6578,34.6394,34.6578,51981.0
2015-07-31 11:10:00,37.72,37.75,37.71,37.75,25831.0,34.6486,34.6761,34.6394,34.6761,25831.0
2015-07-31 11:15:00,37.74,37.76,37.74,37.76,25623.0,34.667,34.6853,34.667,34.6853,25623.0
2015-07-31 11:20:00,37.76,37.77,37.72,37.72,19117.0,34.6853,34.6945,34.6486,34.6486,19117.0
2015-07-31 11:25:00,37.74,37.76,37.74,37.76,6967.0,34.667,34.6853,34.667,34.6853,6967.0
2015-07-31 11:30:00,37.76,37.8,37.76,37.79,19751.0,34.6853,34.7221,34.6853,34.7129,19751.0
2015-07-31 11:35:00,37.79,37.81,37.78,37.79,14695.0,34.7129,34.7313,34.7037,34.7129,14695.0
2015-07-31 11:40:00,37.78,37.79,37.77,37.79,19030.0,34.7037,34.7129,34.6945,34.7129,19030.0
2015-07-31 11:45:00,37.79,37.79,37.77,37.79,2030.0,34.7129,34.7129,34.6945,34.7129,2030.0
2015-07-31 11:50:00,37.79,37.79,37.73,37.73,9137.0,34.7129,34.7129,34.6578,34.6578,9137.0
2015-07-31 11:55:00,37.73,37.73,37.69,37.7,40601.0,34.6578,34.6578,34.621,34.6302,40601.0
2015-07-31 12:00:00,37.7,37.71,37.69,37.7,106772.0,34.6302,34.6394,34.621,34.6302,106772.0
2015-07-31 12:05:00,37.7,37.75,37.7,37.74,86582.0,34.6302,34.6761,34.6302,34.667,86582.0
2015-07-31 12:10:00,37.75,37.76,37.74,37.75,33867.0,34.6761,34.6853,34.667,34.6761,33867.0
2015-07-31 12:15:00,37.75,37.75,37.73,37.73,118378.0,34.6761,34.6761,34.6578,34.6578,118378.0
2015-07-31 12:20:00,37.73,37.77,37.7,37.76,170127.0,34.6578,34.6945,34.6302,34.6853,170127.0
2015-07-31 12:25:00,37.77,37.77,37.74,37.74,4172.0,34.6945,34.6945,34.667,34.667,4172.0
2015-07-31 12:30:00,37.74,37.75,37.73,37.75,11202.0,34.667,34.6761,34.6578,34.6761,11202.0
2015-07-31 12:35:00,37.75,37.75,37.73,37.73,4078.0,34.6761,34.6761,34.6578,34.6578,4078.0
2015-07-31 12:40:00,37.73,37.74,37.73,37.73,3079.0,34.6578,34.667,34.6578,34.6578,3079.0
2015-07-31 12:45:00,37.73,37.73,37.71,37.72,10922.0,34.6578,34.6578,34.6394,34.6486,10922.0
2015-07-31 12:50:00,37.72,37.74,37.71,37.73,3195.0,34.6486,34.667,34.6394,34.6578,3195.0
2015-07-31 12:55:00,37.73,37.73,37.68,37.69,33373.0,34.6578,34.6578,34.6118,34.621,33373.0
2015-07-31 13:00:00,37.69,37.71,37.69,37.71,16977.0,34.621,34.6394,34.621,34.6394,16977.0
2015-07-31 13:05:00,37.7,37.71,37.66,37.66,6441.0,34.6302,34.6394,34.5935,34.5935,6441.0
2015-07-31 13:10:00,37.67,37.68,37.65,37.68,11481.0,34.6027,34.6118,34.5843,34.6118,11481.0
2015-07-31 13:15:00,37.66,37.67,37.65,37.66,5922.0,34.5935,34.6027,34.5843,34.5935,5922.0
2015-07-31 13:20:00,37.65,37.67,37.64,37.64,27300.0,34.5843,34.6027,34.5751,34.5751,27300.0
2015-07-31 13:25:00,37.64,37.65,37.63,37.63,12042.0,34.5751,34.5843,34.5659,34.5659,12042.0
2015-07-31 13:30:00,37.64,37.65,37.62,37.65,5548.0,34.5751,34.5843,34.5567,34.5843,5548.0
2015-07-31 13:35:00,37.64,37.67,37.64,37.65,13129.0,34.5751,34.6027,34.5751,34.5843,13129.0
2015-07-31 13:40:00,37.65,37.68,37.64,37.67,13568.0,34.5843,34.6118,34.5751,34.6027,13568.0
2015-07-31 13:45:00,37.68,37.68,37.66,37.66,4799.0,34.6118,34.6118,34.5935,34.5935,4799.0
2015-07-31 13:50:00,37.66,37.66,37.64,37.65,11061.0,34.5935,34.5935,34.5751,34.5843,11061.0
2015-07-31 13:55:00,37.65,37.68,37.65,37.67,25229.0,34.5843,34.6118,34.5843,34.6027,25229.0
2015-07-31 14:00:00,37.67,37.7,37.67,37.67,27457.0,34.6027,34.6302,34.6027,34.6027,27457.0
2015-07-31 14:05:00,37.67,37.69,37.67,37.68,26217.0,34.6027,34.621,34.6027,34.6118,26217.0
2015-07-31 14:10:00,37.68,37.68,37.67,37.68,21457.0,34.6118,34.6118,34.6027,34.6118,21457.0
2015-07-31 14:15:00,37.68,37.71,37.68,37.68,11562.0,34.6118,34.6394,34.6118,34.6118,11562.0
2015-07-31 14:20:00,37.69,37.69,37.64,37.65,8441.0,34.621,34.621,34.5751,34.5843,8441.0
2015-07-31 14:25:00,37.65,37.67,37.65,37.67,10600.0,34.5843,34.6027,34.5843,34.6027,10600.0
2015-07-31 14:30:00,37.67,37.68,37.67,37.68,1987.0,34.6027,34.6118,34.6027,34.6118,1987.0
2015-07-31 14:35:00,37.68,37.68,37.65,37.66,11910.0,34.6118,34.6118,34.5843,34.5935,11910.0
2015-07-31 14:40:00,37.67,37.68,37.66,37.68,8210.0,34.6027,34.6118,34.5935,34.6118,8210.0
2015-07-31 14:45:00,37.68,37.69,37.63,37.66,50661.0,34.6118,34.621,34.5659,34.5935,50661.0
2015-07-31 14:50:00,37.66,37.69,37.66,37.67,14652.0,34.5935,34.621,34.5935,34.6027,14652.0
2015-07-31 14:55:00,37.68,37.69,37.67,37.68,9294.0,34.6118,34.621,34.6027,34.6118,9294.0
2015-07-31 15:00:00,37.68,37.69,37.67,37.69,54577.0,34.6118,34.621,34.6027,34.621,54577.0
2015-07-31 15:05:00,37.68,37.69,37.66,37.66,102250.0,34.6118,34.621,34.5935,34.5935,102250.0
2015-07-31 15:10:00,37.67,37.68,37.65,37.66,35938.0,34.6027,34.6118,34.5843,34.5935,35938.0
2015-07-31 15:15:00,37.66,37.66,37.65,37.66,18634.0,34.5935,34.5935,34.5843,34.5935,18634.0
2015-07-31 15:20:00,37.65,37.66,37.64,37.65,91441.0,34.5843,34.5935,34.5751,34.5843,91441.0
2015-07-31 15:25:00,37.65,37.65,37.59,37.59,107076.0,34.5843,34.5843,34.5292,34.5292,107076.0
2015-07-31 15:30:00,37.59,37.62,37.59,37.61,132342.0,34.5292,34.5567,34.5292,34.5475,132342.0
2015-07-31 15:35:00,37.61,37.61,37.58,37.61,162345.0,34.5475,34.5475,34.52,34.5475,162345.0
2015-07-31 15:40:00,37.61,37.62,37.59,37.59,178351.0,34.5475,34.5567,34.5292,34.5292,178351.0
2015-07-31 15:45:00,37.59,37.61,37.58,37.58,132263.0,34.5292,34.5475,34.52,34.52,132263.0
2015-07-31 15:50:00,37.58,37.59,37.56,37.58,149654.0,34.52,34.5292,34.5016,34.52,149654.0
2015-07-31 15:55:00,37.59,37.6,37.58,37.58,342178.0,34.5292,34.5384,34.52,34.52,342178.0
2015-08-03 09:30:00,37.54,37.62,37.42,37.44,190609.0,34.4832,34.5567,34.373,34.3914,190609.0
2015-08-03 09:35:00,37.42,37.43,37.18,37.21,133389.0,34.373,34.3822,34.1526,34.1801,133389.0
2015-08-03 09:40:00,37.21,37.22,37.13,37.13,136858.0,34.1801,34.1893,34.1066,34.1066,136858.0
2015-08-03 09:45:00,37.13,37.21,37.13,37.21,16586.0,34.1066,34.1801,34.1066,34.1801,16586.0
2015-08-03 09:50:00,37.23,37.28,37.23,37.25,11520.0,34.1985,34.2444,34.1985,34.2169,11520.0
2015-08-03 09:55:00,37.28,37.33,37.28,37.29,36336.0,34.2444,34.2903,34.2444,34.2536,36336.0
2015-08-03 10:00:00,37.29,37.31,37.24,37.24,30467.0,34.2536,34.272,34.2077,34.2077,30467.0
2015-08-03 10:05:00,37.27,37.29,37.24,37.25,10121.0,34.2352,34.2536,34.2077,34.2169,10121.0
2015-08-03 10:10:00,37.25,37.31,37.25,37.28,56396.0,34.2169,34.272,34.2169,34.2444,56396.0
2015-08-03 10:15:00,37.28,37.3,37.25,37.26,57321.0,34.2444,34.2628,34.2169,34.226,57321.0
2015-08-03 10:20:00,37.25,37.3,37.25,37.26,22830.0,34.2169,34.2628,34.2169,34.226,22830.0
2015-08-03 10:25:00,37.25,37.27,37.21,37.26,32881.0,34.2169,34.2352,34.1801,34.226,32881.0
2015-08-03 10:30:00,37.26,37.26,37.16,37.22,35525.0,34.226,34.226,34.1342,34.1893,35525.0
2015-08-03 10:35:00,37.22,37.27,37.18,37.27,19695.0,34.1893,34.2352,34.1526,34.2352,19695.0
2015-08-03 10:40:00,37.27,37.3,37.25,37.28,42831.0,34.2352,34.2628,34.2169,34.2444,42831.0
2015-08-03 10:45:00,37.27,37.31,37.21,37.3,42174.0,34.2352,34.272,34.1801,34.2628,42174.0
2015-08-03 10:50:00,37.3,37.31,37.26,37.27,8768.0,34.2628,34.272,34.226,34.2352,8768.0
2015-08-03 10:55:00,37.27,37.32,37.26,37.27,36460.0,34.2352,34.2812,34.226,34.2352,36460.0
2015-08-03 11:00:00,37.27,37.28,37.23,37.24,22452.0,34.2352,34.2444,34.1985,34.2077,22452.0
2015-08-03 11:05:00,37.24,37.26,37.23,37.25,18154.0,34.2077,34.226,34.1985,34.2169,18154.0
2015-08-03 11:10:00,37.25,37.27,37.24,37.25,11108.0,34.2169,34.2352,34.2077,34.2169,11108.0
2015-08-03 11:15:00,37.25,37.29,37.24,37.27,11588.0,34.2169,34.2536,34.2077,34.2352,11588.0
2015-08-03 11:20:00,37.27,37.31,37.27,37.28,106498.0,34.2352,34.272,34.2352,34.2444,106498.0
2015-08-03 11:25:00,37.28,37.29,37.24,37.25,7040.0,34.2444,34.2536,34.2077,34.2169,7040.0
2015-08-03 11:30:00,37.25,37.32,37.25,37.32,20879.0,34.2169,34.2812,34.2169,34.2812,20879.0
2015-08-03 11:35:00,37.31,37.32,37.27,37.27,7915.0,34.272,34.2812,34.2352,34.2352,7915.0
2015-08-03 11:40:00,37.27,37.32,37.27,37.32,12429.0,34.2352,34.2812,34.2352,34.2812,12429.0
2015-08-03 11:45:00,37.33,37.33,37.27,37.27,17501.0,34.2903,34.2903,34.2352,34.2352,17501.0
2015-08-03 11:50:00,37.28,37.28,37.25,37.26,8424.0,34.2444,34.2444,34.2169,34.226,8424.0
2015-08-03 11:55:00,37.26,37.27,37.25,37.26,4334.0,34.226,34.2352,34.2169,34.226,4334.0
2015-08-03 12:00:00,37.28,37.29,37.25,37.26,8054.0,34.2444,34.2536,34.2169,34.226,8054.0
2015-08-03 12:05:00,37.25,37.28,37.24,37.26,9230.0,34.2169,34.2444,34.2077,34.226,9230.0
2015-08-03 12:10:00,37.26,37.3,37.25,37.3,11804.0,34.226,34.2628,34.2169,34.2628,11804.0
2015-08-03 12:15:00,37.3,37.3,37.26,37.27,13865.0,34.2628,34.2628,34.226,34.2352,13865.0
2015-08-03 12:20:00,37.27,37.28,37.25,37.26,16201.0,34.2352,34.2444,34.2169,34.226,16201.0
2015-08-03 12:25:00,37.25,37.27,37.24,37.27,14970.0,34.2169,34.2352,34.2077,34.2352,14970.0
2015-08-03 12:30:00,37.27,37.27,37.18,37.18,26309.0,34.2352,34.2352,34.1526,34.1526,26309.0
2015-08-03 12:35:00,37.18,37.18,37.16,37.16,8520.0,34.1526,34.1526,34.1342,34.1342,8520.0
2015-08-03 12:40:00,37.16,37.16,37.14,37.15,6688.0,34.1342,34.1342,34.1158,34.125,6688.0
2015-08-03 12:45:00,37.15,37.16,37.09,37.1,82635.0,34.125,34.1342,34.0699,34.0791,82635.0
2015-08-03 12:50:00,37.09,37.1,37.07,37.09,14710.0,34.0699,34.0791,34.0515,34.0699,14710.0
2015-08-03 12:55:00,37.08,37.1,37.06,37.1,26328.0,34.0607,34.0791,34.0423,34.0791,26328.0
2015-08-03 13:00:00,37.09,37.09,37.05,37.08,12351.0,34.0699,34.0699,34.0331,34.0607,12351.0
2015-08-03 13:05:00,37.08,37.08,37.02,37.02,13162.0,34.0607,34.0607,34.0056,34.0056,13162.0
2015-08-03 13:10:00,37.01,37.04,37.0,37.02,31967.0,33.9964,34.024,33.9872,34.0056,31967.0
2015-08-03 13:15:00,37.03,37.06,37.02,37.05,30765.0,34.0148,34.0423,34.0056,34.0331,30765.0
2015-08-03 13:20:00,37.05,37.11,37.05,37.11,17747.0,34.0331,34.0883,34.0331,34.0883,17747.0
2015-08-03 13:25:00,37.11,37.18,37.1,37.18,7776.0,34.0883,34.1526,34.0791,34.1526,7776.0
2015-08-03 13:30:00,37.17,37.17,37.13,37.16,22894.0,34.1434,34.1434,34.1066,34.1342,22894.0
2015-08-03 13:35:00,37.15,37.22,37.15,37.19,10753.0,34.125,34.1893,34.125,34.1617,10753.0
2015-08-03 13:40:00,37.2,37.23,37.2,37.23,9982.0,34.1709,34.1985,34.1709,34.1985,9982.0
2015-08-03 13:45:00,37.22,37.27,37.19,37.27,14937.0,34.1893,34.2352,34.1617,34.2352,14937.0
2015-08-03 13:50:00,37.28,37.33,37.27,37.29,102882.0,34.2444,34.2903,34.2352,34.2536,102882.0
2015-08-03 13:55:00,37.31,37.31,37.28,37.29,3703.0,34.272,34.272,34.2444,34.2536,3703.0
2015-08-03 14:00:00,37.29,37.29,37.27,37.28,3590.0,34.2536,34.2536,34.2352,34.2444,3590.0
2015-08-03 14:05:00,37.29,37.3,37.26,37.29,11317.0,34.2536,34.2628,34.226,34.2536,11317.0
2015-08-03 14:10:00,37.29,37.29,37.24,37.24,17584.0,34.2536,34.2536,34.2077,34.2077,17584.0
2015-08-03 14:15:00,37.25,37.28,37.23,37.26,20928.0,34.2169,34.2444,34.1985,34.226,20928.0
2015-08-03 14:20:00,37.25,37.25,37.2,37.2,32382.0,34.2169,34.2169,34.1709,34.1709,32382.0
2015-08-03 14:25:00,37.2,37.21,37.17,37.2,40200.0,34.1709,34.1801,34.1434,34.1709,40200.0
2015-08-03 14:30:00,37.2,37.21,37.16,37.19,52475.0,34.1709,34.1801,34.1342,34.1617,52475.0
2015-08-03 14:35:00,37.18,37.21,37.15,37.2,33288.0,34.1526,34.1801,34.125,34.1709,33288.0
2015-08-03 14:40:00,37.2,37.24,37.18,37.2,47409.0,34.1709,34.2077,34.1526,34.1709,47409.0
2015-08-03 14:45:00,37.2,37.2,37.16,37.18,38477.0,34.1709,34.1709,34.1342,34.1526,38477.0
2015-08-03 14:50:00,37.18,37.18,37.15,37.15,30235.0,34.1526,34.1526,34.125,34.125,30235.0
2015-08-03 14:55:00,37.16,37.16,37.12,37.14,47167.0,34.1342,34.1342,34.0974,34.1158,47167.0
2015-08-03 15:00:00,37.14,37.16,37.11,37.14,100315.0,34.1158,34.1342,34.0883,34.1158,100315.0
2015-08-03 15:05:00,37.14,37.15,37.12,37.15,111032.0,34.1158,34.125,34.0974,34.125,111032.0
2015-08-03 15:10:00,37.15,37.18,37.13,37.16,36487.0,34.125,34.1526,34.1066,34.1342,36487.0
2015-08-03 15:15:00,37.17,37.17,37.14,37.16,34578.0,34.1434,34.1434,34.1158,34.1342,34578.0
2015-08-03 15:20:00,37.16,37.18,37.16,37.18,37702.0,34.1342,34.1526,34.1342,34.1526,37702.0
2015-08-03 15:25:00,37.18,37.19,37.17,37.17,48948.0,34.1526,34.1617,34.1434,34.1434,48948.0
2015-08-03 15:30:00,37.18,37.18,37.14,37.17,42770.0,34.1526,34.1526,34.1158,34.1434,42770.0
2015-08-03 15:35:00,37.17,37.22,37.16,37.22,33375.0,34.1434,34.1893,34.1342,34.1893,33375.0
2015-08-03 15:40:00,37.22,37.28,37.22,37.27,57791.0,34.1893,34.2444,34.1893,34.2352,57791.0
2015-08-03 15:45:00,37.27,37.27,37.22,37.24,56688.0,34.2352,34.2352,34.1893,34.2077,56688.0
2015-08-03 15:50:00,37.24,37.24,37.22,37.22,62723.0,34.2077,34.2077,34.1893,34.1893,62723.0
2015-08-03 15:55:00,37.23,37.27,37.22,37.25,159659.0,34.1985,34.2352,34.1893,34.2169,159659.0
2015-08-04 09:30:00,37.3,37.3,37.16,37.16,15450.0,34.2628,34.2628,34.1342,34.1342,15450.0
2015-08-04 09:35:00,37.18,37.24,37.17,37.2,60089.0,34.1526,34.2077,34.1434,34.1709,60089.0
2015-08-04 09:40:00,37.19,37.23,37.13,37.17,124201.0,34.1617,34.1985,34.1066,34.1434,124201.0
2015-08-04 09:45:00,37.19,37.28,37.17,37.27,12256.0,34.1617,34.2444,34.1434,34.2352,12256.0
2015-08-04 09:50:00,37.28,37.3,37.23,37.24,18244.0,34.2444,34.2628,34.1985,34.2077,18244.0
2015-08-04 09:55:00,37.22,37.27,37.22,37.23,7563.0,34.1893,34.2352,34.1893,34.1985,7563.0
2015-08-04 10:00:00,37.22,37.23,37.2,37.21,5900.0,34.1893,34.1985,34.1709,34.1801,5900.0
2015-08-04 10:05:00,37.22,37.3,37.2,37.29,11297.0,34.1893,34.2628,34.1709,34.2536,11297.0
2015-08-04 10:10:00,37.28,37.33,37.25,37.33,17507.0,34.2444,34.2903,34.2169,34.2903,17507.0
2015-08-04 10:15:00,37.32,37.33,37.27,37.33,14868.0,34.2812,34.2903,34.2352,34.2903,14868.0
2015-08-04 10:20:00,37.34,37.39,37.34,37.35,12182.0,34.2995,34.3455,34.2995,34.3087,12182.0
2015-08-04 10:25:00,37.37,37.43,37.37,37.42,12917.0,34.3271,34.3822,34.3271,34.373,12917.0
2015-08-04 10:30:00,37.42,37.46,37.42,37.45,10319.0,34.373,34.4098,34.373,34.4006,10319.0
2015-08-04 10:35:00,37.46,37.48,37.42,37.42,7980.0,34.4098,34.4281,34.373,34.373,7980.0
2015-08-04 10:40:00,37.42,37.45,37.42,37.43,28127.0,34.373,34.4006,34.373,34.3822,28127.0
2015-08-04 10:45:00,37.42,37.48,37.42,37.47,11606.0,34.373,34.4281,34.373,34.4189,11606.0
2015-08-04 10:50:00,37.46,37.46,37.42,37.43,6350.0,34.4098,34.4098,34.373,34.3822,6350.0
2015-08-04 10:55:00,37.43,37.44,37.37,37.38,15888.0,34.3822,34.3914,34.3271,34.3363,15888.0
2015-08-04 11:00:00,37.38,37.43,37.37,37.39,10174.0,34.3363,34.3822,34.3271,34.3455,10174.0
2015-08-04 11:05:00,37.39,37.44,37.39,37.41,5976.0,34.3455,34.3914,34.3455,34.3638,5976.0
2015-08-04 11:10:00,37.4,37.43,37.39,37.42,12549.0,34.3546,34.3822,34.3455,34.373,12549.0
2015-08-04 11:15:00,37.41,37.42,37.35,37.37,13460.0,34.3638,34.373,34.3087,34.3271,13460.0
2015-08-04 11:20:00,37.35,37.37,37.33,37.33,9557.0,34.3087,34.3271,34.2903,34.2903,9557.0
2015-08-04 11:25:00,37.29,37.32,37.29,37.32,2800.0,34.2536,34.2812,34.2536,34.2812,2800.0
2015-08-04 11:30:00,37.32,37.33,37.29,37.29,5060.0,34.2812,34.2903,34.2536,34.2536,5060.0
2015-08-04 11:35:00,37.3,37.32,37.29,37.32,5944.0,34.2628,34.2812,34.2536,34.2812,5944.0
2015-08-04 11:40:00,37.31,37.33,37.31,37.32,8610.0,34.272,34.2903,34.272,34.2812,8610.0
2015-08-04 11:45:00,37.31,37.31,37.27,37.27,17938.0,34.272,34.272,34.2352,34.2352,17938.0
2015-08-04 11:50:00,37.27,37.28,37.26,37.28,6200.0,34.2352,34.2444,34.226,34.2444,6200.0
2015-08-04 11:55:00,37.28,37.31,37.27,37.31,4850.0,34.2444,34.272,34.2352,34.272,4850.0
2015-08-04 12:00:00,37.31,37.34,37.31,37.33,2902.0,34.272,34.2995,34.272,34.2903,2902.0
2015-08-04 12:05:00,37.34,37.38,37.34,37.36,4133.0,34.2995,34.3363,34.2995,34.3179,4133.0
2015-08-04 12:10:00,37.37,37.37,37.36,37.36,3300.0,34.3271,34.3271,34.3179,34.3179,3300.0
2015-08-04 12:15:00,37.35,37.36,37.32,37.35,12307.0,34.3087,34.3179,34.2812,34.3087,12307.0
2015-08-04 12:20:00,37.33,37.33,37.31,37.32,9971.0,34.2903,34.2903,34.272,34.2812,9971.0
2015-08-04 12:25:00,37.31,37.34,37.31,37.32,4543.0,34.272,34.2995,34.272,34.2812,4543.0
2015-08-04 12:30:00,37.31,37.31,37.28,37.28,15200.0,34.272,34.272,34.2444,34.2444,15200.0
2015-08-04 12:35:00,37.26,37.26,37.24,37.24,3700.0,34.226,34.226,34.2077,34.2077,3700.0
2015-08-04 12:40:00,37.24,37.24,37.18,37.18,3639.0,34.2077,34.2077,34.1526,34.1526,3639.0
2015-08-04 12:45:00,37.19,37.23,37.19,37.22,5200.0,34.1617,34.1985,34.1617,34.1893,5200.0
2015-08-04 12:50:00,37.2,37.21,37.17,37.18,2991.0,34.1709,34.1801,34.1434,34.1526,2991.0
2015-08-04 12:55:00,37.17,37.17,37.15,37.16,3373.0,34.1434,34.1434,34.125,34.1342,3373.0
2015-08-04 13:00:00,37.15,37.15,37.12,37.15,19949.0,34.125,34.125,34.0974,34.125,19949.0
2015-08-04 13:05:00,37.14,37.16,37.13,37.16,3020.0,34.1158,34.1342,34.1066,34.1342,3020.0
2015-08-04 13:10:00,37.16,37.16,37.15,37.16,2200.0,34.1342,34.1342,34.125,34.1342,2200.0
2015-08-04 13:15:00,37.17,37.22,37.16,37.22,2600.0,34.1434,34.1893,34.1342,34.1893,2600.0
2015-08-04 13:20:00,37.22,37.22,37.17,37.17,1776.0,34.1893,34.1893,34.1434,34.1434,1776.0
2015-08-04 13:25:00,37.16,37.18,37.16,37.17,1700.0,34.1342,34.1526,34.1342,34.1434,1700.0
2015-08-04 13:30:00,37.19,37.27,37.18,37.26,6202.0,34.1617,34.2352,34.1526,34.226,6202.0
2015-08-04 13:35:00,37.25,37.25,37.2,37.21,5901.0,34.2169,34.2169,34.1709,34.1801,5901.0
2015-08-04 13:40:00,37.2,37.2,37.17,37.17,5742.0,34.1709,34.1709,34.1434,34.1434,5742.0
2015-08-04 13:45:00,37.18,37.2,37.13,37.13,8648.0,34.1526,34.1709,34.1066,34.1066,8648.0
2015-08-04 13:50:00,37.14,37.14,37.11,37.11,6943.0,34.1158,34.1158,34.0883,34.0883,6943.0
2015-08-04 13:55:00,37.11,37.14,37.1,37.14,33570.0,34.0883,34.1158,34.0791,34.1158,33570.0
2015-08-04 14:00:00,37.13,37.15,37.12,37.13,3575.0,34.1066,34.125,34.0974,34.1066,3575.0
2015-08-04 14:05:00,37.12,37.13,37.06,37.07,66617.0,34.0974,34.1066,34.0423,34.0515,66617.0
2015-08-04 14:10:00,37.06,37.06,37.04,37.06,46141.0,34.0423,34.0423,34.024,34.0423,46141.0
2015-08-04 14:15:00,37.06,37.09,37.05,37.09,5987.0,34.0423,34.0699,34.0331,34.0699,5987.0
2015-08-04 14:20:00,37.1,37.1,37.08,37.08,16474.0,34.0791,34.0791,34.0607,34.0607,16474.0
2015-08-04 14:25:00,37.08,37.08,37.06,37.07,4747.0,34.0607,34.0607,34.0423,34.0515,4747.0
2015-08-04 14:30:00,37.07,37.09,37.07,37.09,6343.0,34.0515,34.0699,34.0515,34.0699,6343.0
2015-08-04 14:35:00,37.09,37.16,37.09,37.16,7674.0,34.0699,34.1342,34.0699,34.1342,7674.0
2015-08-04 14:40:00,37.16,37.19,37.15,37.19,6230.0,34.1342,34.1617,34.125,34.1617,6230.0
2015-08-04 14:45:00,37.2,37.22,37.18,37.22,13597.0,34.1709,34.1893,34.1526,34.1893,13597.0
2015-08-04 14:50:00,37.22,37.23,37.2,37.21,26817.0,34.1893,34.1985,34.1709,34.1801,26817.0
2015-08-04 14:55:00,37.22,37.22,37.2,37.22,7639.0,34.1893,34.1893,34.1709,34.1893,7639.0
2015-08-04 15:00:00,37.22,37.23,37.2,37.21,7695.0,34.1893,34.1985,34.1709,34.1801,7695.0
2015-08-04 15:05:00,37.21,37.23,37.2,37.2,8380.0,34.1801,34.1985,34.1709,34.1709,8380.0
2015-08-04 15:10:00,37.2,37.2,37.16,37.17,6514.0,34.1709,34.1709,34.1342,34.1434,6514.0
2015-08-04 15:15:00,37.18,37.19,37.16,37.17,11550.0,34.1526,34.1617,34.1342,34.1434,11550.0
2015-08-04 15:20:00,37.16,37.19,37.16,37.19,5625.0,34.1342,34.1617,34.1342,34.1617,5625.0
2015-08-04 15:25:00,37.19,37.19,37.17,37.17,2600.0,34.1617,34.1617,34.1434,34.1434,2600.0
2015-08-04 15:30:00,37.17,37.2,37.16,37.2,18557.0,34.1434,34.1709,34.1342,34.1709,18557.0
2015-08-04 15:35:00,37.19,37.2,37.16,37.16,12039.0,34.1617,34.1709,34.1342,34.1342,12039.0
2015-08-04 15:40:00,37.16,37.16,37.13,37.14,40346.0,34.1342,34.1342,34.1066,34.1158,40346.0
2015-08-04 15:45:00,37.15,37.17,37.14,37.17,24174.0,34.125,34.1434,34.1158,34.1434,24174.0
2015-08-04 15:50:00,37.16,37.17,37.14,37.16,29991.0,34.1342,34.1434,34.1158,34.1342,29991.0
2015-08-04 15:55:00,37.16,37.19,37.14,37.19,74461.0,34.1342,34.1617,34.1158,34.1617,74461.0
2015-08-05 09:30:00,37.22,37.51,37.22,37.41,53824.0,34.1893,34.4557,34.1893,34.3638,53824.0
2015-08-05 09:35:00,37.41,37.47,37.4,37.42,81939.0,34.3638,34.4189,34.3546,34.373,81939.0
2015-08-05 09:40:00,37.43,37.47,37.3,37.33,109629.0,34.3822,34.4189,34.2628,34.2903,109629.0
2015-08-05 09:45:00,37.33,37.44,37.31,37.44,54076.0,34.2903,34.3914,34.272,34.3914,54076.0
2015-08-05 09:50:00,37.44,37.45,37.3,37.36,83274.0,34.3914,34.4006,34.2628,34.3179,83274.0
2015-08-05 09:55:00,37.37,37.37,37.21,37.22,52589.0,34.3271,34.3271,34.1801,34.1893,52589.0
2015-08-05 10:00:00,37.23,37.3,37.23,37.29,30328.0,34.1985,34.2628,34.1985,34.2536,30328.0
2015-08-05 10:05:00,37.29,37.3,37.24,37.25,129216.0,34.2536,34.2628,34.2077,34.2169,129216.0
2015-08-05 10:10:00,37.26,37.3,37.23,37.27,145585.0,34.226,34.2628,34.1985,34.2352,145585.0
2015-08-05 10:15:00,37.27,37.31,37.27,37.3,24675.0,34.2352,34.272,34.2352,34.2628,24675.0
2015-08-05 10:20:00,37.31,37.33,37.31,37.31,16126.0,34.272,34.2903,34.272,34.272,16126.0
2015-08-05 10:25:00,37.32,37.34,37.31,37.31,26252.0,34.2812,34.2995,34.272,34.272,26252.0
2015-08-05 10:30:00,37.31,37.33,37.28,37.28,8898.0,34.272,34.2903,34.2444,34.2444,8898.0
2015-08-05 10:35:00,37.27,37.29,37.23,37.24,12914.0,34.2352,34.2536,34.1985,34.2077,12914.0
2015-08-05 10:40:00,37.22,37.25,37.22,37.23,24923.0,34.1893,34.2169,34.1893,34.1985,24923.0
2015-08-05 10:45:00,37.23,37.26,37.23,37.25,7565.0,34.1985,34.226,34.1985,34.2169,7565.0
2015-08-05 10:50:00,37.25,37.25,37.22,37.23,11530.0,34.2169,34.2169,34.1893,34.1985,11530.0
2015-08-05 10:55:00,37.23,37.23,37.2,37.21,25050.0,34.1985,34.1985,34.1709,34.1801,25050.0
2015-08-05 11:00:00,37.22,37.25,37.21,37.22,11575.0,34.1893,34.2169,34.1801,34.1893,11575.0
2015-08-05 11:05:00,37.22,37.24,37.21,37.24,14036.0,34.1893,34.2077,34.1801,34.2077,14036.0
2015-08-05 11:10:00,37.25,37.25,37.21,37.23,19605.0,34.2169,34.2169,34.1801,34.1985,19605.0
2015-08-05 11:15:00,37.23,37.25,37.21,37.21,46047.0,34.1985,34.2169,34.1801,34.1801,46047.0
2015-08-05 11:20:00,37.22,37.25,37.21,37.25,13460.0,34.1893,34.2169,34.1801,34.2169,13460.0
2015-08-05 11:25:00,37.25,37.25,37.21,37.22,16224.0,34.2169,34.2169,34.1801,34.1893,16224.0
2015-08-05 11:30:00,37.22,37.22,37.19,37.2,16178.0,34.1893,34.1893,34.1617,34.1709,16178.0
2015-08-05 11:35:00,37.2,37.2,37.16,37.16,28376.0,34.1709,34.1709,34.1342,34.1342,28376.0
2015-08-05 11:40:00,37.17,37.2,37.17,37.2,10269.0,34.1434,34.1709,34.1434,34.1709,10269.0
2015-08-05 11:45:00,37.19,37.23,37.19,37.23,12324.0,34.1617,34.1985,34.1617,34.1985,12324.0
2015-08-05 11:50:00,37.23,37.24,37.18,37.18,6375.0,34.1985,34.2077,34.1526,34.1526,6375.0
2015-08-05 11:55:00,37.16,37.18,37.13,37.14,19672.0,34.1342,34.1526,34.1066,34.1158,19672.0
2015-08-05 12:00:00,37.13,37.18,37.13,37.18,14562.0,34.1066,34.1526,34.1066,34.1526,14562.0
2015-08-05 12:05:00,37.18,37.19,37.17,37.17,7735.0,34.1526,34.1617,34.1434,34.1434,7735.0
2015-08-05 12:10:00,37.16,37.17,37.12,37.12,10454.0,34.1342,34.1434,34.0974,34.0974,10454.0
2015-08-05 12:15:00,37.11,37.12,37.04,37.05,19427.0,34.0883,34.0974,34.024,34.0331,19427.0
2015-08-05 12:20:00,37.05,37.07,37.0,37.0,20270.0,34.0331,34.0515,33.9872,33.9872,20270.0
2015-08-05 12:25:00,36.98,37.0,36.97,36.97,8480.0,33.9688,33.9872,33.9597,33.9597,8480.0
2015-08-05 12:30:00,36.96,36.98,36.95,36.97,17675.0,33.9505,33.9688,33.9413,33.9597,17675.0
2015-08-05 12:35:00,36.97,37.01,36.96,36.99,12594.0,33.9597,33.9964,33.9505,33.978,12594.0
2015-08-05 12:40:00,36.98,36.99,36.94,36.99,18797.0,33.9688,33.978,33.9321,33.978,18797.0
2015-08-05 12:45:00,36.99,37.03,36.98,37.02,7631.0,33.978,34.0148,33.9688,34.0056,7631.0
2015-08-05 12:50:00,37.01,37.01,36.94,36.94,63749.0,33.9964,33.9964,33.9321,33.9321,63749.0
2015-08-05 12:55:00,36.94,37.01,36.94,36.98,87948.0,33.9321,33.9964,33.9321,33.9688,87948.0
2015-08-05 13:00:00,36.98,36.99,36.96,36.96,31339.0,33.9688,33.978,33.9505,33.9505,31339.0
2015-08-05 13:05:00,36.96,36.98,36.95,36.95,6919.0,33.9505,33.9688,33.9413,33.9413,6919.0
2015-08-05 13:10:00,36.95,36.95,36.9,36.91,9085.0,33.9413,33.9413,33.8954,33.9045,9085.0
2015-08-05 13:15:00,36.9,36.91,36.83,36.83,47572.0,33.8954,33.9045,33.8311,33.8311,47572.0
2015-08-05 13:20:00,36.83,36.87,36.83,36.86,7500.0,33.8311,33.8678,33.8311,33.8586,7500.0
2015-08-05 13:25:00,36.86,36.88,36.86,36.88,4300.0,33.8586,33.877,33.8586,33.877,4300.0
2015-08-05 13:30:00,36.89,36.89,36.86,36.87,6279.0,33.8862,33.8862,33.8586,33.8678,6279.0
2015-08-05 13:35:00,36.87,36.89,36.87,36.89,3899.0,33.8678,33.8862,33.8678,33.8862,3899.0
2015-08-05 13:40:00,36.89,36.93,36.88,36.93,5240.0,33.8862,33.9229,33.877,33.9229,5240.0
2015-08-05 13:45:00,36.93,36.95,36.92,36.94,2504.0,33.9229,33.9413,33.9137,33.9321,2504.0
2015-08-05 13:50:00,36.95,36.95,36.9,36.9,6200.0,33.9413,33.9413,33.8954,33.8954,6200.0
2015-08-05 13:55:00,36.9,36.93,36.89,36.93,10385.0,33.8954,33.9229,33.8862,33.9229,10385.0
2015-08-05 14:00:00,36.92,36.99,36.91,36.99,12794.0,33.9137,33.978,33.9045,33.978,12794.0
2015-08-05 14:05:00,36.98,37.0,36.98,37.0,5416.0,33.9688,33.9872,33.9688,33.9872,5416.0
2015-08-05 14:10:00,36.99,36.99,36.98,36.99,5052.0,33.978,33.978,33.9688,33.978,5052.0
2015-08-05 14:15:00,36.99,36.99,36.96,36.98,8515.0,33.978,33.978,33.9505,33.9688,8515.0
2015-08-05 14:20:00,36.98,37.01,36.97,37.01,11913.0,33.9688,33.9964,33.9597,33.9964,11913.0
2015-08-05 14:25:00,37.01,37.02,36.99,37.02,17897.0,33.9964,34.0056,33.978,34.0056,17897.0
2015-08-05 14:30:00,37.03,37.04,37.02,37.04,14691.0,34.0148,34.024,34.0056,34.024,14691.0
2015-08-05 14:35:00,37.04,37.06,37.03,37.06,17500.0,34.024,34.0423,34.0148,34.0423,17500.0
2015-08-05 14:40:00,37.06,37.06,37.0,37.03,27454.0,34.0423,34.0423,33.9872,34.0148,27454.0
2015-08-05 14:45:00,37.02,37.06,37.01,37.06,10167.0,34.0056,34.0423,33.9964,34.0423,10167.0
2015-08-05 14:50:00,37.05,37.05,37.04,37.05,1400.0,34.0331,34.0331,34.024,34.0331,1400.0
2015-08-05 14:55:00,37.04,37.04,37.01,37.04,26954.0,34.024,34.024,33.9964,34.024,26954.0
2015-08-05 15:00:00,37.05,37.05,37.01,37.02,151195.0,34.0331,34.0331,33.9964,34.0056,151195.0
2015-08-05 15:05:00,37.02,37.03,37.01,37.02,112806.0,34.0056,34.0148,33.9964,34.0056,112806.0
2015-08-05 15:10:00,37.02,37.06,37.02,37.05,93273.0,34.0056,34.0423,34.0056,34.0331,93273.0
2015-08-05 15:15:00,37.05,37.05,37.01,37.02,28819.0,34.0331,34.0331,33.9964,34.0056,28819.0
2015-08-05 15:20:00,37.01,37.03,37.01,37.02,19619.0,33.9964,34.0148,33.9964,34.0056,19619.0
2015-08-05 15:25:00,37.03,37.03,37.0,37.02,22689.0,34.0148,34.0148,33.9872,34.0056,22689.0
2015-08-05 15:30:00,37.01,37.01,36.98,37.01,38314.0,33.9964,33.9964,33.9688,33.9964,38314.0
2015-08-05 15:35:00,37.01,37.01,36.99,37.0,27931.0,33.9964,33.9964,33.978,33.9872,27931.0
2015-08-05 15:40:00,37.0,37.04,36.98,37.01,41208.0,33.9872,34.024,33.9688,33.9964,41208.0
2015-08-05 15:45:00,37.01,37.02,37.01,37.01,34892.0,33.9964,34.0056,33.9964,33.9964,34892.0
2015-08-05 15:50:00,37.02,37.02,37.0,37.01,53931.0,34.0056,34.0056,33.9872,33.9964,53931.0
2015-08-05 15:55:00,37.01,37.03,37.0,37.02,165849.0,33.9964,34.0148,33.9872,34.0056,165849.0
2015-08-06 09:30:00,37.25,37.25,37.07,37.07,57226.0,34.2169,34.2169,34.0515,34.0515,57226.0
2015-08-06 09:35:00,37.09,37.09,36.93,36.98,29334.0,34.0699,34.0699,33.9229,33.9688,29334.0
2015-08-06 09:40:00,37.01,37.05,36.93,36.94,10238.0,33.9964,34.0331,33.9229,33.9321,10238.0
2015-08-06 09:45:00,36.93,37.05,36.92,37.03,23571.0,33.9229,34.0331,33.9137,34.0148,23571.0
2015-08-06 09:50:00,37.04,37.04,36.96,36.97,8810.0,34.024,34.024,33.9505,33.9597,8810.0
2015-08-06 09:55:00,36.95,36.97,36.92,36.93,7823.0,33.9413,33.9597,33.9137,33.9229,7823.0
2015-08-06 10:00:00,36.94,36.94,36.86,36.89,8742.0,33.9321,33.9321,33.8586,33.8862,8742.0
2015-08-06 10:05:00,36.88,36.91,36.88,36.91,9934.0,33.877,33.9045,33.877,33.9045,9934.0
2015-08-06 10:10:00,36.9,36.96,36.9,36.96,3200.0,33.8954,33.9505,33.8954,33.9505,3200.0
2015-08-06 10:15:00,36.96,36.99,36.95,36.96,8151.0,33.9505,33.978,33.9413,33.9505,8151.0
2015-08-06 10:20:00,36.95,36.95,36.91,36.91,8484.0,33.9413,33.9413,33.9045,33.9045,8484.0
2015-08-06 10:25:00,36.91,36.96,36.91,36.92,4410.0,33.9045,33.9505,33.9045,33.9137,4410.0
2015-08-06 10:30:00,36.92,36.92,36.88,36.9,7454.0,33.9137,33.9137,33.877,33.8954,7454.0
2015-08-06 10:35:00,36.9,36.95,36.9,36.95,6773.0,33.8954,33.9413,33.8954,33.9413,6773.0
2015-08-06 10:40:00,36.95,36.99,36.93,36.97,7142.0,33.9413,33.978,33.9229,33.9597,7142.0
2015-08-06 10:45:00,36.98,37.03,36.96,37.02,4500.0,33.9688,34.0148,33.9505,34.0056,4500.0
2015-08-06 10:50:00,37.02,37.02,37.01,37.01,900.0,34.0056,34.0056,33.9964,33.9964,900.0
2015-08-06 10:55:00,37.0,37.0,36.97,36.97,16370.0,33.9872,33.9872,33.9597,33.9597,16370.0
2015-08-06 11:00:00,36.97,36.97,36.93,36.94,8198.0,33.9597,33.9597,33.9229,33.9321,8198.0
2015-08-06 11:05:00,36.93,36.93,36.87,36.87,10900.0,33.9229,33.9229,33.8678,33.8678,10900.0
2015-08-06 11:10:00,36.87,36.87,36.83,36.83,15556.0,33.8678,33.8678,33.8311,33.8311,15556.0
2015-08-06 11:15:00,36.83,36.86,36.83,36.85,21173.0,33.8311,33.8586,33.8311,33.8494,21173.0
2015-08-06 11:20:00,36.84,36.89,36.84,36.87,27512.0,33.8402,33.8862,33.8402,33.8678,27512.0
2015-08-06 11:25:00,36.85,36.86,36.78,36.79,17325.0,33.8494,33.8586,33.7851,33.7943,17325.0
2015-08-06 11:30:00,36.8,36.8,36.71,36.71,8821.0,33.8035,33.8035,33.7208,33.7208,8821.0
2015-08-06 11:35:00,36.7,36.72,36.69,36.72,10555.0,33.7116,33.73,33.7025,33.73,10555.0
2015-08-06 11:40:00,36.73,36.77,36.73,36.77,11620.0,33.7392,33.7759,33.7392,33.7759,11620.0
2015-08-06 11:45:00,36.76,36.77,36.74,36.76,3000.0,33.7668,33.7759,33.7484,33.7668,3000.0
2015-08-06 11:50:00,36.76,36.77,36.73,36.73,11703.0,33.7668,33.7759,33.7392,33.7392,11703.0
2015-08-06 11:55:00,36.72,36.73,36.63,36.63,7829.0,33.73,33.7392,33.6473,33.6473,7829.0
2015-08-06 12:00:00,36.63,36.7,36.63,36.7,11015.0,33.6473,33.7116,33.6473,33.7116,11015.0
2015-08-06 12:05:00,36.69,36.72,36.67,36.68,17527.0,33.7025,33.73,33.6841,33.6933,17527.0
2015-08-06 12:10:00,36.67,36.7,36.64,36.69,9018.0,33.6841,33.7116,33.6565,33.7025,9018.0
2015-08-06 12:15:00,36.69,36.69,36.63,36.66,33536.0,33.7025,33.7025,33.6473,33.6749,33536.0
2015-08-06 12:20:00,36.66,36.66,36.6,36.64,13458.0,33.6749,33.6749,33.6198,33.6565,13458.0
2015-08-06 12:25:00,36.68,36.71,36.68,36.71,13721.0,33.6933,33.7208,33.6933,33.7208,13721.0
2015-08-06 12:30:00,36.71,36.71,36.63,36.63,143206.0,33.7208,33.7208,33.6473,33.6473,143206.0
2015-08-06 12:35:00,36.61,36.61,36.58,36.6,18057.0,33.629,33.629,33.6014,33.6198,18057.0
2015-08-06 12:40:00,36.6,36.65,36.59,36.63,18555.0,33.6198,33.6657,33.6106,33.6473,18555.0
2015-08-06 12:45:00,36.63,36.65,36.61,36.65,8160.0,33.6473,33.6657,33.629,33.6657,8160.0
2015-08-06 12:50:00,36.65,36.65,36.64,36.64,2091.0,33.6657,33.6657,33.6565,33.6565,2091.0
2015-08-06 12:55:00,36.64,36.65,36.59,36.6,18267.0,33.6565,33.6657,33.6106,33.6198,18267.0
2015-08-06 13:00:00,36.59,36.64,36.59,36.63,13365.0,33.6106,33.6565,33.6106,33.6473,13365.0
2015-08-06 13:05:00,36.64,36.64,36.57,36.59,29428.0,33.6565,33.6565,33.5922,33.6106,29428.0
2015-08-06 13:10:00,36.59,36.6,36.55,36.6,19099.0,33.6106,33.6198,33.5739,33.6198,19099.0
2015-08-06 13:15:00,36.6,36.64,36.58,36.63,3545.0,33.6198,33.6565,33.6014,33.6473,3545.0
2015-08-06 13:20:00,36.63,36.67,36.62,36.67,12427.0,33.6473,33.6841,33.6382,33.6841,12427.0
2015-08-06 13:25:00,36.66,36.69,36.64,36.66,9719.0,33.6749,33.7025,33.6565,33.6749,9719.0
2015-08-06 13:30:00,36.66,36.67,36.64,36.65,7250.0,33.6749,33.6841,33.6565,33.6657,7250.0
2015-08-06 13:35:00,36.65,36.69,36.65,36.65,6428.0,33.6657,33.7025,33.6657,33.6657,6428.0
2015-08-06 13:40:00,36.65,36.66,36.63,36.66,3108.0,33.6657,33.6749,33.6473,33.6749,3108.0
2015-08-06 13:45:00,36.66,36.7,36.65,36.69,17800.0,33.6749,33.7116,33.6657,33.7025,17800.0
2015-08-06 13:50:00,36.69,36.69,36.67,36.67,3900.0,33.7025,33.7025,33.6841,33.6841,3900.0
2015-08-06 13:55:00,36.66,36.68,36.66,36.68,2830.0,33.6749,33.6933,33.6749,33.6933,2830.0
2015-08-06 14:00:00,36.67,36.68,36.63,36.63,6049.0,33.6841,33.6933,33.6473,33.6473,6049.0
2015-08-06 14:05:00,36.64,36.66,36.64,36.66,12354.0,33.6565,33.6749,33.6565,33.6749,12354.0
2015-08-06 14:10:00,36.66,36.67,36.64,36.67,6965.0,33.6749,33.6841,33.6565,33.6841,6965.0
2015-08-06 14:15:00,36.66,36.66,36.64,36.66,4200.0,33.6749,33.6749,33.6565,33.6749,4200.0
2015-08-06 14:20:00,36.65,36.69,36.65,36.69,6150.0,33.6657,33.7025,33.6657,33.7025,6150.0
2015-08-06 14:25:00,36.69,36.75,36.68,36.74,4152.0,33.7025,33.7576,33.6933,33.7484,4152.0
2015-08-06 14:30:00,36.76,36.77,36.74,36.75,11669.0,33.7668,33.7759,33.7484,33.7576,11669.0
2015-08-06 14:35:00,36.75,36.75,36.72,36.72,3320.0,33.7576,33.7576,33.73,33.73,3320.0
2015-08-06 14:40:00,36.74,36.77,36.74,36.75,21349.0,33.7484,33.7759,33.7484,33.7576,21349.0
2015-08-06 14:45:00,36.75,36.79,36.75,36.78,17141.0,33.7576,33.7943,33.7576,33.7851,17141.0
2015-08-06 14:50:00,36.78,36.79,36.77,36.78,4937.0,33.7851,33.7943,33.7759,33.7851,4937.0
2015-08-06 14:55:00,36.78,36.78,36.76,36.76,3500.0,33.7851,33.7851,33.7668,33.7668,3500.0
2015-08-06 15:00:00,36.76,36.76,36.73,36.74,16243.0,33.7668,33.7668,33.7392,33.7484,16243.0
2015-08-06 15:05:00,36.74,36.76,36.74,36.76,3726.0,33.7484,33.7668,33.7484,33.7668,3726.0
2015-08-06 15:10:00,36.75,36.77,36.75,36.77,7547.0,33.7576,33.7759,33.7576,33.7759,7547.0
2015-08-06 15:15:00,36.77,36.81,36.76,36.8,6601.0,33.7759,33.8127,33.7668,33.8035,6601.0
2015-08-06 15:20:00,36.81,36.81,36.76,36.76,25116.0,33.8127,33.8127,33.7668,33.7668,25116.0
2015-08-06 15:25:00,36.76,36.77,36.74,36.75,13213.0,33.7668,33.7759,33.7484,33.7576,13213.0
2015-08-06 15:30:00,36.75,36.75,36.72,36.72,12458.0,33.7576,33.7576,33.73,33.73,12458.0
2015-08-06 15:35:00,36.72,36.74,36.71,36.73,14116.0,33.73,33.7484,33.7208,33.7392,14116.0
2015-08-06 15:40:00,36.74,36.76,36.71,36.74,33557.0,33.7484,33.7668,33.7208,33.7484,33557.0
2015-08-06 15:45:00,36.74,36.78,36.74,36.78,19509.0,33.7484,33.7851,33.7484,33.7851,19509.0
2015-08-06 15:50:00,36.78,36.79,36.75,36.76,105800.0,33.7851,33.7943,33.7576,33.7668,105800.0
2015-08-06 15:55:00,36.76,36.77,36.74,36.76,287818.0,33.7668,33.7759,33.7484,33.7668,287818.0
2015-08-07 09:30:00,36.84,36.84,36.75,36.78,30884.0,33.8402,33.8402,33.7576,33.7851,30884.0
2015-08-07 09:35:00,36.78,36.83,36.7,36.73,44147.0,33.7851,33.8311,33.7116,33.7392,44147.0
2015-08-07 09:40:00,36.76,36.86,36.76,36.84,17959.0,33.7668,33.8586,33.7668,33.8402,17959.0
2015-08-07 09:45:00,36.83,36.84,36.78,36.8,15474.0,33.8311,33.8402,33.7851,33.8035,15474.0
2015-08-07 09:50:00,36.82,36.91,36.77,36.91,34796.0,33.8219,33.9045,33.7759,33.9045,34796.0
2015-08-07 09:55:00,36.9,36.91,36.87,36.89,64191.0,33.8954,33.9045,33.8678,33.8862,64191.0
2015-08-07 10:00:00,36.88,36.89,36.84,36.89,26705.0,33.877,33.8862,33.8402,33.8862,26705.0
2015-08-07 10:05:00,36.89,36.95,36.87,36.92,8640.0,33.8862,33.9413,33.8678,33.9137,8640.0
2015-08-07 10:10:00,36.9,36.95,36.9,36.94,6069.0,33.8954,33.9413,33.8954,33.9321,6069.0
2015-08-07 10:15:00,36.93,36.95,36.89,36.89,14539.0,33.9229,33.9413,33.8862,33.8862,14539.0
2015-08-07 10:20:00,36.89,36.9,36.8,36.8,29289.0,33.8862,33.8954,33.8035,33.8035,29289.0
2015-08-07 10:25:00,36.79,36.82,36.75,36.79,6481.0,33.7943,33.8219,33.7576,33.7943,6481.0
2015-08-07 10:30:00,36.79,36.84,36.76,36.84,13067.0,33.7943,33.8402,33.7668,33.8402,13067.0
2015-08-07 10:35:00,36.85,36.91,36.85,36.9,80988.0,33.8494,33.9045,33.8494,33.8954,80988.0
2015-08-07 10:40:00,36.9,36.92,36.88,36.91,52681.0,33.8954,33.9137,33.877,33.9045,52681.0
2015-08-07 10:45:00,36.92,36.95,36.89,36.93,5557.0,33.9137,33.9413,33.8862,33.9229,5557.0
2015-08-07 10:50:00,36.94,36.95,36.88,36.88,3800.0,33.9321,33.9413,33.877,33.877,3800.0
2015-08-07 10:55:00,36.86,36.91,36.86,36.88,11518.0,33.8586,33.9045,33.8586,33.877,11518.0
2015-08-07 11:00:00,36.89,36.92,36.89,36.9,9713.0,33.8862,33.9137,33.8862,33.8954,9713.0
2015-08-07 11:05:00,36.89,36.91,36.88,36.9,5556.0,33.8862,33.9045,33.877,33.8954,5556.0
2015-08-07 11:10:00,36.89,36.9,36.83,36.83,13854.0,33.8862,33.8954,33.8311,33.8311,13854.0
2015-08-07 11:15:00,36.82,36.85,36.78,36.79,19309.0,33.8219,33.8494,33.7851,33.7943,19309.0
2015-08-07 11:20:00,36.79,36.83,36.79,36.8,6037.0,33.7943,33.8311,33.7943,33.8035,6037.0
2015-08-07 11:25:00,36.8,36.82,36.79,36.81,4200.0,33.8035,33.8219,33.7943,33.8127,4200.0
2015-08-07 11:30:00,36.81,36.81,36.8,36.81,13213.0,33.8127,33.8127,33.8035,33.8127,13213.0
2015-08-07 11:35:00,36.82,36.82,36.77,36.78,8057.0,33.8219,33.8219,33.7759,33.7851,8057.0
2015-08-07 11:40:00,36.78,36.8,36.78,36.8,5002.0,33.7851,33.8035,33.7851,33.8035,5002.0
2015-08-07 11:45:00,36.79,36.82,36.79,36.8,7325.0,33.7943,33.8219,33.7943,33.8035,7325.0
2015-08-07 11:50:00,36.81,36.83,36.81,36.81,10146.0,33.8127,33.8311,33.8127,33.8127,10146.0
2015-08-07 11:55:00,36.8,36.82,36.77,36.81,20127.0,33.8035,33.8219,33.7759,33.8127,20127.0
2015-08-07 12:00:00,36.82,36.84,36.82,36.83,3500.0,33.8219,33.8402,33.8219,33.8311,3500.0
2015-08-07 12:05:00,36.82,36.87,36.82,36.85,114246.0,33.8219,33.8678,33.8219,33.8494,114246.0
2015-08-07 12:10:00,36.85,36.85,36.82,36.85,10613.0,33.8494,33.8494,33.8219,33.8494,10613.0
2015-08-07 12:15:00,36.85,36.86,36.84,36.84,5165.0,33.8494,33.8586,33.8402,33.8402,5165.0
2015-08-07 12:20:00,36.85,36.85,36.81,36.84,27778.0,33.8494,33.8494,33.8127,33.8402,27778.0
2015-08-07 12:25:00,36.84,36.87,36.84,36.84,101552.0,33.8402,33.8678,33.8402,33.8402,101552.0
2015-08-07 12:30:00,36.84,36.84,36.81,36.83,10630.0,33.8402,33.8402,33.8127,33.8311,10630.0
2015-08-07 12:35:00,36.82,36.84,36.8,36.84,26879.0,33.8219,33.8402,33.8035,33.8402,26879.0
2015-08-07 12:40:00,36.84,36.86,36.84,36.85,24104.0,33.8402,33.8586,33.8402,33.8494,24104.0
2015-08-07 12:45:00,36.85,36.85,36.81,36.82,17208.0,33.8494,33.8494,33.8127,33.8219,17208.0
2015-08-07 12:50:00,36.83,36.85,36.83,36.84,4200.0,33.8311,33.8494,33.8311,33.8402,4200.0
2015-08-07 12:55:00,36.83,36.84,36.81,36.83,9891.0,33.8311,33.8402,33.8127,33.8311,9891.0
2015-08-07 13:00:00,36.83,36.83,36.81,36.81,1900.0,33.8311,33.8311,33.8127,33.8127,1900.0
2015-08-07 13:05:00,36.81,36.84,36.8,36.8,6811.0,33.8127,33.8402,33.8035,33.8035,6811.0
2015-08-07 13:10:00,36.79,36.79,36.76,36.76,4599.0,33.7943,33.7943,33.7668,33.7668,4599.0
2015-08-07 13:15:00,36.76,36.8,36.76,36.8,8145.0,33.7668,33.8035,33.7668,33.8035,8145.0
2015-08-07 13:20:00,36.79,36.82,36.79,36.82,4155.0,33.7943,33.8219,33.7943,33.8219,4155.0
2015-08-07 13:25:00,36.81,36.83,36.8,36.83,6017.0,33.8127,33.8311,33.8035,33.8311,6017.0
2015-08-07 13:30:00,36.82,36.86,36.82,36.86,9376.0,33.8219,33.8586,33.8219,33.8586,9376.0
2015-08-07 13:35:00,36.86,36.86,36.83,36.84,2856.0,33.8586,33.8586,33.8311,33.8402,2856.0
2015-08-07 13:40:00,36.84,36.85,36.77,36.77,198694.0,33.8402,33.8494,33.7759,33.7759,198694.0
2015-08-07 13:45:00,36.77,36.83,36.77,36.8,15051.0,33.7759,33.8311,33.7759,33.8035,15051.0
2015-08-07 13:50:00,36.8,36.81,36.78,36.78,18922.0,33.8035,33.8127,33.7851,33.7851,18922.0
2015-08-07 13:55:00,36.77,36.8,36.77,36.79,23220.0,33.7759,33.8035,33.7759,33.7943,23220.0
2015-08-07 14:00:00,36.79,36.79,36.77,36.77,28210.0,33.7943,33.7943,33.7759,33.7759,28210.0
2015-08-07 14:05:00,36.78,36.83,36.77,36.83,14200.0,33.7851,33.8311,33.7759,33.8311,14200.0
2015-08-07 14:10:00,36.83,36.84,36.82,36.84,72625.0,33.8311,33.8402,33.8219,33.8402,72625.0
2015-08-07 14:15:00,36.84,36.85,36.84,36.84,162031.0,33.8402,33.8494,33.8402,33.8402,162031.0
2015-08-07 14:20:00,36.84,36.86,36.83,36.85,82366.0,33.8402,33.8586,33.8311,33.8494,82366.0
2015-08-07 14:25:00,36.85,36.87,36.84,36.86,10005.0,33.8494,33.8678,33.8402,33.8586,10005.0
2015-08-07 14:30:00,36.86,36.88,36.86,36.88,12295.0,33.8586,33.877,33.8586,33.877,12295.0
2015-08-07 14:35:00,36.88,36.89,36.87,36.88,15912.0,33.877,33.8862,33.8678,33.877,15912.0
2015-08-07 14:40:00,36.88,36.88,36.84,36.85,17592.0,33.877,33.877,33.8402,33.8494,17592.0
2015-08-07 14:45:00,36.86,36.87,36.84,36.86,66687.0,33.8586,33.8678,33.8402,33.8586,66687.0
2015-08-07 14:50:00,36.87,36.9,36.86,36.88,70081.0,33.8678,33.8954,33.8586,33.877,70081.0
2015-08-07 14:55:00,36.88,36.9,36.87,36.9,49272.0,33.877,33.8954,33.8678,33.8954,49272.0
2015-08-07 15:00:00,36.89,36.9,36.88,36.89,9700.0,33.8862,33.8954,33.877,33.8862,9700.0
2015-08-07 15:05:00,36.89,36.89,36.87,36.88,20967.0,33.8862,33.8862,33.8678,33.877,20967.0
2015-08-07 15:10:00,36.88,36.88,36.85,36.86,67374.0,33.877,33.877,33.8494,33.8586,67374.0
2015-08-07 15:15:00,36.86,36.88,36.85,36.87,17425.0,33.8586,33.877,33.8494,33.8678,17425.0
2015-08-07 15:20:00,36.87,36.9,36.86,36.9,34077.0,33.8678,33.8954,33.8586,33.8954,34077.0
2015-08-07 15:25:00,36.89,36.95,36.87,36.93,58338.0,33.8862,33.9413,33.8678,33.9229,58338.0
2015-08-07 15:30:00,36.93,36.95,36.91,36.92,68638.0,33.9229,33.9413,33.9045,33.9137,68638.0
2015-08-07 15:35:00,36.93,36.95,36.92,36.94,145971.0,33.9229,33.9413,33.9137,33.9321,145971.0
2015-08-07 15:40:00,36.95,36.96,36.92,36.93,179608.0,33.9413,33.9505,33.9137,33.9229,179608.0
2015-08-07 15:45:00,36.94,36.95,36.93,36.94,109110.0,33.9321,33.9413,33.9229,33.9321,109110.0
2015-08-07 15:50:00,36.95,36.96,36.93,36.96,139472.0,33.9413,33.9505,33.9229,33.9505,139472.0
2015-08-07 15:55:00,36.95,36.99,36.95,36.98,401095.0,33.9413,33.978,33.9413,33.9688,401095.0
2015-08-10 09:30:00,37.27,37.32,37.16,37.32,38000.0,34.2352,34.2812,34.1342,34.2812,38000.0
2015-08-10 09:35:00,37.32,37.44,37.32,37.43,20991.0,34.2812,34.3914,34.2812,34.3822,20991.0
2015-08-10 09:40:00,37.44,37.53,37.42,37.52,32987.0,34.3914,34.4741,34.373,34.4649,32987.0
2015-08-10 09:45:00,37.52,37.57,37.51,37.52,23157.0,34.4649,34.5108,34.4557,34.4649,23157.0
2015-08-10 09:50:00,37.52,37.57,37.48,37.51,21549.0,34.4649,34.5108,34.4281,34.4557,21549.0
2015-08-10 09:55:00,37.52,37.52,37.46,37.46,6830.0,34.4649,34.4649,34.4098,34.4098,6830.0
2015-08-10 10:00:00,37.48,37.49,37.44,37.48,15841.0,34.4281,34.4373,34.3914,34.4281,15841.0
2015-08-10 10:05:00,37.48,37.51,37.48,37.5,69699.0,34.4281,34.4557,34.4281,34.4465,69699.0
2015-08-10 10:10:00,37.5,37.54,37.49,37.53,243231.0,34.4465,34.4832,34.4373,34.4741,243231.0
2015-08-10 10:15:00,37.53,37.56,37.53,37.55,111489.0,34.4741,34.5016,34.4741,34.4924,111489.0
2015-08-10 10:20:00,37.55,37.56,37.53,37.55,71104.0,34.4924,34.5016,34.4741,34.4924,71104.0
2015-08-10 10:25:00,37.55,37.57,37.54,37.55,96452.0,34.4924,34.5108,34.4832,34.4924,96452.0
2015-08-10 10:30:00,37.55,37.56,37.53,37.54,91535.0,34.4924,34.5016,34.4741,34.4832,91535.0
2015-08-10 10:35:00,37.54,37.54,37.42,37.42,22493.0,34.4832,34.4832,34.373,34.373,22493.0
2015-08-10 10:40:00,37.42,37.48,37.41,37.47,28468.0,34.373,34.4281,34.3638,34.4189,28468.0
2015-08-10 10:45:00,37.47,37.48,37.46,37.48,45732.0,34.4189,34.4281,34.4098,34.4281,45732.0
2015-08-10 10:50:00,37.48,37.5,37.43,37.5,197134.0,34.4281,34.4465,34.3822,34.4465,197134.0
2015-08-10 10:55:00,37.5,37.55,37.49,37.55,61134.0,34.4465,34.4924,34.4373,34.4924,61134.0
2015-08-10 11:00:00,37.55,37.57,37.53,37.57,112347.0,34.4924,34.5108,34.4741,34.5108,112347.0
2015-08-10 11:05:00,37.58,37.6,37.57,37.58,145096.0,34.52,34.5384,34.5108,34.52,145096.0
2015-08-10 11:10:00,37.58,37.59,37.54,37.55,38013.0,34.52,34.5292,34.4832,34.4924,38013.0
2015-08-10 11:15:00,37.56,37.56,37.54,37.55,32310.0,34.5016,34.5016,34.4832,34.4924,32310.0
2015-08-10 11:20:00,37.54,37.57,37.53,37.56,70875.0,34.4832,34.5108,34.4741,34.5016,70875.0
2015-08-10 11:25:00,37.55,37.56,37.49,37.5,190071.0,34.4924,34.5016,34.4373,34.4465,190071.0
2015-08-10 11:30:00,37.51,37.53,37.5,37.51,47841.0,34.4557,34.4741,34.4465,34.4557,47841.0
2015-08-10 11:35:00,37.51,37.52,37.46,37.46,27323.0,34.4557,34.4649,34.4098,34.4098,27323.0
2015-08-10 11:40:00,37.46,37.47,37.44,37.44,12757.0,34.4098,34.4189,34.3914,34.3914,12757.0
2015-08-10 11:45:00,37.45,37.48,37.45,37.47,21171.0,34.4006,34.4281,34.4006,34.4189,21171.0
2015-08-10 11:50:00,37.47,37.51,37.47,37.48,12890.0,34.4189,34.4557,34.4189,34.4281,12890.0
2015-08-10 11:55:00,37.48,37.49,37.45,37.45,16031.0,34.4281,34.4373,34.4006,34.4006,16031.0
2015-08-10 12:00:00,37.46,37.49,37.46,37.48,2127.0,34.4098,34.4373,34.4098,34.4281,2127.0
2015-08-10 12:05:00,37.48,37.5,37.48,37.48,2802.0,34.4281,34.4465,34.4281,34.4281,2802.0
2015-08-10 12:10:00,37.48,37.5,37.48,37.49,10832.0,34.4281,34.4465,34.4281,34.4373,10832.0
2015-08-10 12:15:00,37.5,37.5,37.48,37.49,8250.0,34.4465,34.4465,34.4281,34.4373,8250.0
2015-08-10 12:20:00,37.49,37.5,37.48,37.49,11522.0,34.4373,34.4465,34.4281,34.4373,11522.0
2015-08-10 12:25:00,37.5,37.51,37.48,37.48,3854.0,34.4465,34.4557,34.4281,34.4281,3854.0
2015-08-10 12:30:00,37.49,37.54,37.48,37.54,96686.0,34.4373,34.4832,34.4281,34.4832,96686.0
2015-08-10 12:35:00,37.54,37.57,37.54,37.57,48397.0,34.4832,34.5108,34.4832,34.5108,48397.0
2015-08-10 12:40:00,37.56,37.57,37.55,37.56,12860.0,34.5016,34.5108,34.4924,34.5016,12860.0
2015-08-10 12:45:00,37.56,37.59,37.56,37.58,39490.0,34.5016,34.5292,34.5016,34.52,39490.0
2015-08-10 12:50:00,37.58,37.59,37.57,37.57,11150.0,34.52,34.5292,34.5108,34.5108,11150.0
2015-08-10 12:55:00,37.58,37.59,37.57,37.59,12877.0,34.52,34.5292,34.5108,34.5292,12877.0
2015-08-10 13:00:00,37.58,37.61,37.57,37.61,47055.0,34.52,34.5475,34.5108,34.5475,47055.0
2015-08-10 13:05:00,37.62,37.63,37.61,37.61,9860.0,34.5567,34.5659,34.5475,34.5475,9860.0
2015-08-10 13:10:00,37.61,37.64,37.6,37.63,9350.0,34.5475,34.5751,34.5384,34.5659,9350.0
2015-08-10 13:15:00,37.64,37.64,37.62,37.64,16791.0,34.5751,34.5751,34.5567,34.5751,16791.0
2015-08-10 13:20:00,37.65,37.67,37.65,37.67,11671.0,34.5843,34.6027,34.5843,34.6027,11671.0
2015-08-10 13:25:00,37.68,37.7,37.67,37.69,95978.0,34.6118,34.6302,34.6027,34.621,95978.0
2015-08-10 13:30:00,37.69,37.71,37.68,37.71,79657.0,34.621,34.6394,34.6118,34.6394,79657.0
2015-08-10 13:35:00,37.7,37.7,37.67,37.67,45753.0,34.6302,34.6302,34.6027,34.6027,45753.0
2015-08-10 13:40:00,37.67,37.68,37.65,37.66,20576.0,34.6027,34.6118,34.5843,34.5935,20576.0
2015-08-10 13:45:00,37.65,37.65,37.6,37.63,39162.0,34.5843,34.5843,34.5384,34.5659,39162.0
2015-08-10 13:50:00,37.64,37.65,37.63,37.64,9584.0,34.5751,34.5843,34.5659,34.5751,9584.0
2015-08-10 13:55:00,37.64,37.65,37.64,37.65,3641.0,34.5751,34.5843,34.5751,34.5843,3641.0
2015-08-10 14:00:00,37.65,37.67,37.64,37.65,17436.0,34.5843,34.6027,34.5751,34.5843,17436.0
2015-08-10 14:05:00,37.65,37.67,37.65,37.66,5952.0,34.5843,34.6027,34.5843,34.5935,5952.0
2015-08-10 14:10:00,37.65,37.66,37.64,37.65,2800.0,34.5843,34.5935,34.5751,34.5843,2800.0
2015-08-10 14:15:00,37.65,37.68,37.65,37.67,41193.0,34.5843,34.6118,34.5843,34.6027,41193.0
2015-08-10 14:20:00,37.67,37.68,37.62,37.63,8594.0,34.6027,34.6118,34.5567,34.5659,8594.0
2015-08-10 14:25:00,37.63,37.64,37.61,37.62,5000.0,34.5659,34.5751,34.5475,34.5567,5000.0
2015-08-10 14:30:00,37.61,37.62,37.6,37.6,18023.0,34.5475,34.5567,34.5384,34.5384,18023.0
2015-08-10 14:35:00,37.59,37.59,37.57,37.57,6074.0,34.5292,34.5292,34.5108,34.5108,6074.0
2015-08-10 14:40:00,37.58,37.58,37.57,37.58,1900.0,34.52,34.52,34.5108,34.52,1900.0
2015-08-10 14:45:00,37.57,37.59,37.57,37.59,16843.0,34.5108,34.5292,34.5108,34.5292,16843.0
2015-08-10 14:50:00,37.59,37.6,37.58,37.59,9949.0,34.5292,34.5384,34.52,34.5292,9949.0
2015-08-10 14:55:00,37.59,37.59,37.57,37.58,12972.0,34.5292,34.5292,34.5108,34.52,12972.0
2015-08-10 15:00:00,37.57,37.58,37.55,37.56,15003.0,34.5108,34.52,34.4924,34.5016,15003.0
2015-08-10 15:05:00,37.57,37.59,37.57,37.58,13931.0,34.5108,34.5292,34.5108,34.52,13931.0
2015-08-10 15:10:00,37.58,37.59,37.56,37.59,12867.0,34.52,34.5292,34.5016,34.5292,12867.0
2015-08-10 15:15:00,37.58,37.59,37.56,37.56,3800.0,34.52,34.5292,34.5016,34.5016,3800.0
2015-08-10 15:20:00,37.57,37.59,37.55,37.56,31368.0,34.5108,34.5292,34.4924,34.5016,31368.0
2015-08-10 15:25:00,37.56,37.57,37.56,37.56,2355.0,34.5016,34.5108,34.5016,34.5016,2355.0
2015-08-10 15:30:00,37.57,37.57,37.54,37.55,32444.0,34.5108,34.5108,34.4832,34.4924,32444.0
2015-08-10 15:35:00,37.55,37.55,37.53,37.55,72383.0,34.4924,34.4924,34.4741,34.4924,72383.0
2015-08-10 15:40:00,37.54,37.57,37.54,37.56,103696.0,34.4832,34.5108,34.4832,34.5016,103696.0
2015-08-10 15:45:00,37.56,37.57,37.54,37.55,57771.0,34.5016,34.5108,34.4832,34.4924,57771.0
2015-08-10 15:50:00,37.55,37.55,37.52,37.53,37564.0,34.4924,34.4924,34.4649,34.4741,37564.0
2015-08-10 15:55:00,37.53,37.54,37.51,37.53,166014.0,34.4741,34.4832,34.4557,34.4741,166014.0
2015-08-11 09:30:00,37.34,37.4,37.23,37.33,32681.0,34.2995,34.3546,34.1985,34.2903,32681.0
2015-08-11 09:35:00,37.33,37.4,37.29,37.38,28477.0,34.2903,34.3546,34.2536,34.3363,28477.0
2015-08-11 09:40:00,37.39,37.44,37.3,37.43,31219.0,34.3455,34.3914,34.2628,34.3822,31219.0
2015-08-11 09:45:00,37.45,37.45,37.34,37.38,17725.0,34.4006,34.4006,34.2995,34.3363,17725.0
2015-08-11 09:50:00,37.39,37.4,37.29,37.29,19374.0,34.3455,34.3546,34.2536,34.2536,19374.0
2015-08-11 09:55:00,37.27,37.35,37.27,37.34,15577.0,34.2352,34.3087,34.2352,34.2995,15577.0
2015-08-11 10:00:00,37.33,37.34,37.27,37.27,4968.0,34.2903,34.2995,34.2352,34.2352,4968.0
2015-08-11 10:05:00,37.27,37.32,37.24,37.31,14851.0,34.2352,34.2812,34.2077,34.272,14851.0
2015-08-11 10:10:00,37.3,37.32,37.29,37.32,8880.0,34.2628,34.2812,34.2536,34.2812,8880.0
2015-08-11 10:15:00,37.32,37.4,37.32,37.4,7910.0,34.2812,34.3546,34.2812,34.3546,7910.0
2015-08-11 10:20:00,37.42,37.51,37.42,37.5,13995.0,34.373,34.4557,34.373,34.4465,13995.0
2015-08-11 10:25:00,37.51,37.58,37.51,37.55,109851.0,34.4557,34.52,34.4557,34.4924,109851.0
2015-08-11 10:30:00,37.54,37.55,37.51,37.55,6460.0,34.4832,34.4924,34.4557,34.4924,6460.0
2015-08-11 10:35:00,37.54,37.54,37.48,37.48,12905.0,34.4832,34.4832,34.4281,34.4281,12905.0
2015-08-11 10:40:00,37.48,37.57,37.48,37.56,12491.0,34.4281,34.5108,34.4281,34.5016,12491.0
2015-08-11 10:45:00,37.57,37.61,37.55,37.55,10402.0,34.5108,34.5475,34.4924,34.4924,10402.0
2015-08-11 10:50:00,37.55,37.55,37.52,37.53,2258.0,34.4924,34.4924,34.4649,34.4741,2258.0
2015-08-11 10:55:00,37.53,37.55,37.51,37.51,9124.0,34.4741,34.4924,34.4557,34.4557,9124.0
2015-08-11 11:00:00,37.5,37.52,37.49,37.5,13775.0,34.4465,34.4649,34.4373,34.4465,13775.0
2015-08-11 11:05:00,37.49,37.49,37.43,37.44,55496.0,34.4373,34.4373,34.3822,34.3914,55496.0
2015-08-11 11:10:00,37.44,37.48,37.43,37.48,4600.0,34.3914,34.4281,34.3822,34.4281,4600.0
2015-08-11 11:15:00,37.48,37.48,37.45,37.46,5303.0,34.4281,34.4281,34.4006,34.4098,5303.0
2015-08-11 11:20:00,37.45,37.46,37.4,37.43,7940.0,34.4006,34.4098,34.3546,34.3822,7940.0
2015-08-11 11:25:00,37.44,37.44,37.42,37.42,2609.0,34.3914,34.3914,34.373,34.373,2609.0
2015-08-11 11:30:00,37.43,37.45,37.43,37.45,4627.0,34.3822,34.4006,34.3822,34.4006,4627.0
2015-08-11 11:35:00,37.45,37.47,37.44,37.47,6418.0,34.4006,34.4189,34.3914,34.4189,6418.0
2015-08-11 11:40:00,37.46,37.46,37.43,37.44,3309.0,34.4098,34.4098,34.3822,34.3914,3309.0
2015-08-11 11:45:00,37.43,37.43,37.36,37.38,67706.0,34.3822,34.3822,34.3179,34.3363,67706.0
2015-08-11 11:50:00,37.36,37.38,37.35,37.36,12470.0,34.3179,34.3363,34.3087,34.3179,12470.0
2015-08-11 11:55:00,37.36,37.37,37.33,37.36,35142.0,34.3179,34.3271,34.2903,34.3179,35142.0
2015-08-11 12:00:00,37.35,37.36,37.33,37.34,5072.0,34.3087,34.3179,34.2903,34.2995,5072.0
2015-08-11 12:05:00,37.34,37.38,37.34,37.37,13000.0,34.2995,34.3363,34.2995,34.3271,13000.0
2015-08-11 12:10:00,37.38,37.43,37.38,37.42,25568.0,34.3363,34.3822,34.3363,34.373,25568.0
2015-08-11 12:15:00,37.41,37.45,37.4,37.44,30917.0,34.3638,34.4006,34.3546,34.3914,30917.0
2015-08-11 12:20:00,37.43,37.43,37.39,37.4,81760.0,34.3822,34.3822,34.3455,34.3546,81760.0
2015-08-11 12:25:00,37.39,37.44,37.39,37.43,11211.0,34.3455,34.3914,34.3455,34.3822,11211.0
2015-08-11 12:30:00,37.42,37.46,37.41,37.45,18923.0,34.373,34.4098,34.3638,34.4006,18923.0
2015-08-11 12:35:00,37.45,37.45,37.4,37.4,6400.0,34.4006,34.4006,34.3546,34.3546,6400.0
2015-08-11 12:40:00,37.39,37.4,37.38,37.39,144186.0,34.3455,34.3546,34.3363,34.3455,144186.0
2015-08-11 12:45:00,37.39,37.4,37.38,37.39,12451.0,34.3455,34.3546,34.3363,34.3455,12451.0
2015-08-11 12:50:00,37.4,37.4,37.37,37.38,18301.0,34.3546,34.3546,34.3271,34.3363,18301.0
2015-08-11 12:55:00,37.38,37.4,37.37,37.4,87902.0,34.3363,34.3546,34.3271,34.3546,87902.0
2015-08-11 13:00:00,37.4,37.43,37.39,37.4,102082.0,34.3546,34.3822,34.3455,34.3546,102082.0
2015-08-11 13:05:00,37.39,37.4,37.36,37.37,4230.0,34.3455,34.3546,34.3179,34.3271,4230.0
2015-08-11 13:10:00,37.37,37.38,37.33,37.38,15088.0,34.3271,34.3363,34.2903,34.3363,15088.0
2015-08-11 13:15:00,37.38,37.38,37.37,37.37,4250.0,34.3363,34.3363,34.3271,34.3271,4250.0
2015-08-11 13:20:00,37.36,37.4,37.36,37.39,8942.0,34.3179,34.3546,34.3179,34.3455,8942.0
2015-08-11 13:25:00,37.38,37.43,37.38,37.42,118816.0,34.3363,34.3822,34.3363,34.373,118816.0
2015-08-11 13:30:00,37.41,37.41,37.4,37.4,7758.0,34.3638,34.3638,34.3546,34.3546,7758.0
2015-08-11 13:35:00,37.41,37.44,37.38,37.44,61728.0,34.3638,34.3914,34.3363,34.3914,61728.0
2015-08-11 13:40:00,37.44,37.46,37.42,37.45,120354.0,34.3914,34.4098,34.373,34.4006,120354.0
2015-08-11 13:45:00,37.45,37.46,37.41,37.42,17935.0,34.4006,34.4098,34.3638,34.373,17935.0
2015-08-11 13:50:00,37.42,37.43,37.4,37.41,8494.0,34.373,34.3822,34.3546,34.3638,8494.0
2015-08-11 13:55:00,37.41,37.42,37.38,37.38,3964.0,34.3638,34.373,34.3363,34.3363,3964.0
2015-08-11 14:00:00,37.38,37.39,37.37,37.37,4055.0,34.3363,34.3455,34.3271,34.3271,4055.0
2015-08-11 14:05:00,37.36,37.4,37.36,37.4,7300.0,34.3179,34.3546,34.3179,34.3546,7300.0
2015-08-11 14:10:00,37.4,37.41,37.35,37.36,12634.0,34.3546,34.3638,34.3087,34.3179,12634.0
2015-08-11 14:15:00,37.35,37.35,37.33,37.35,15331.0,34.3087,34.3087,34.2903,34.3087,15331.0
2015-08-11 14:20:00,37.35,37.37,37.34,37.37,5015.0,34.3087,34.3271,34.2995,34.3271,5015.0
2015-08-11 14:25:00,37.37,37.42,37.36,37.41,15955.0,34.3271,34.373,34.3179,34.3638,15955.0
2015-08-11 14:30:00,37.41,37.41,37.36,37.37,16200.0,34.3638,34.3638,34.3179,34.3271,16200.0
2015-08-11 14:35:00,37.37,37.39,37.36,37.38,8300.0,34.3271,34.3455,34.3179,34.3363,8300.0
2015-08-11 14:40:00,37.38,37.39,37.37,37.38,7788.0,34.3363,34.3455,34.3271,34.3363,7788.0
2015-08-11 14:45:00,37.38,37.4,37.38,37.4,6049.0,34.3363,34.3546,34.3363,34.3546,6049.0
2015-08-11 14:50:00,37.39,37.4,37.36,37.4,29653.0,34.3455,34.3546,34.3179,34.3546,29653.0
2015-08-11 14:55:00,37.4,37.45,37.4,37.43,33202.0,34.3546,34.4006,34.3546,34.3822,33202.0
2015-08-11 15:00:00,37.43,37.45,37.4,37.43,80007.0,34.3822,34.4006,34.3546,34.3822,80007.0
2015-08-11 15:05:00,37.42,37.46,37.42,37.43,21304.0,34.373,34.4098,34.373,34.3822,21304.0
2015-08-11 15:10:00,37.41,37.48,37.41,37.48,35803.0,34.3638,34.4281,34.3638,34.4281,35803.0
2015-08-11 15:15:00,37.48,37.49,37.45,37.47,10452.0,34.4281,34.4373,34.4006,34.4189,10452.0
2015-08-11 15:20:00,37.46,37.52,37.45,37.51,168092.0,34.4098,34.4649,34.4006,34.4557,168092.0
2015-08-11 15:25:00,37.51,37.53,37.51,37.53,18737.0,34.4557,34.4741,34.4557,34.4741,18737.0
2015-08-11 15:30:00,37.53,37.56,37.52,37.52,138780.0,34.4741,34.5016,34.4649,34.4649,138780.0
2015-08-11 15:35:00,37.52,37.55,37.52,37.55,39091.0,34.4649,34.4924,34.4649,34.4924,39091.0
2015-08-11 15:40:00,37.55,37.56,37.52,37.56,151456.0,34.4924,34.5016,34.4649,34.5016,151456.0
2015-08-11 15:45:00,37.55,37.56,37.54,37.55,185220.0,34.4924,34.5016,34.4832,34.4924,185220.0
2015-08-11 15:50:00,37.56,37.56,37.53,37.53,79166.0,34.5016,34.5016,34.4741,34.4741,79166.0
2015-08-11 15:55:00,37.54,37.54,37.51,37.52,68099.0,34.4832,34.4832,34.4557,34.4649,68099.0
2015-08-12 09:30:00,37.33,37.39,37.21,37.3,19575.0,34.2903,34.3455,34.1801,34.2628,19575.0
2015-08-12 09:35:00,37.27,37.33,37.24,37.33,17024.0,34.2352,34.2903,34.2077,34.2903,17024.0
2015-08-12 09:40:00,37.33,37.36,37.31,37.31,30272.0,34.2903,34.3179,34.272,34.272,30272.0
2015-08-12 09:45:00,37.3,37.35,37.23,37.23,25740.0,34.2628,34.3087,34.1985,34.1985,25740.0
2015-08-12 09:50:00,37.23,37.24,37.18,37.24,48245.0,34.1985,34.2077,34.1526,34.2077,48245.0
2015-08-12 09:55:00,37.25,37.25,37.16,37.16,15365.0,34.2169,34.2169,34.1342,34.1342,15365.0
2015-08-12 10:00:00,37.15,37.15,37.03,37.09,48170.0,34.125,34.125,34.0148,34.0699,48170.0
2015-08-12 10:05:00,37.08,37.08,36.92,36.92,31465.0,34.0607,34.0607,33.9137,33.9137,31465.0
2015-08-12 10:10:00,36.9,36.91,36.88,36.9,20330.0,33.8954,33.9045,33.877,33.8954,20330.0
2015-08-12 10:15:00,36.87,36.92,36.87,36.92,55500.0,33.8678,33.9137,33.8678,33.9137,55500.0
2015-08-12 10:20:00,36.92,36.93,36.78,36.8,93843.0,33.9137,33.9229,33.7851,33.8035,93843.0
2015-08-12 10:25:00,36.79,36.86,36.79,36.86,13251.0,33.7943,33.8586,33.7943,33.8586,13251.0
2015-08-12 10:30:00,36.86,36.95,36.84,36.94,12455.0,33.8586,33.9413,33.8402,33.9321,12455.0
2015-08-12 10:35:00,36.94,36.96,36.92,36.96,14739.0,33.9321,33.9505,33.9137,33.9505,14739.0
2015-08-12 10:40:00,36.95,36.98,36.92,36.93,11427.0,33.9413,33.9688,33.9137,33.9229,11427.0
2015-08-12 10:45:00,36.92,36.93,36.86,36.86,24947.0,33.9137,33.9229,33.8586,33.8586,24947.0
2015-08-12 10:50:00,36.88,36.9,36.85,36.85,99548.0,33.877,33.8954,33.8494,33.8494,99548.0
2015-08-12 10:55:00,36.85,36.87,36.81,36.84,13240.0,33.8494,33.8678,33.8127,33.8402,13240.0
2015-08-12 11:00:00,36.84,36.97,36.84,36.95,18500.0,33.8402,33.9597,33.8402,33.9413,18500.0
2015-08-12 11:05:00,36.95,36.97,36.92,36.97,24780.0,33.9413,33.9597,33.9137,33.9597,24780.0
2015-08-12 11:10:00,36.98,37.01,36.98,36.98,27027.0,33.9688,33.9964,33.9688,33.9688,27027.0
2015-08-12 11:15:00,36.98,37.05,36.96,37.04,22628.0,33.9688,34.0331,33.9505,34.024,22628.0
2015-08-12 11:20:00,37.03,37.05,37.03,37.04,4480.0,34.0148,34.0331,34.0148,34.024,4480.0
2015-08-12 11:25:00,37.04,37.08,37.03,37.07,6517.0,34.024,34.0607,34.0148,34.0515,6517.0
2015-08-12 11:30:00,37.06,37.1,37.04,37.09,8209.0,34.0423,34.0791,34.024,34.0699,8209.0
2015-08-12 11:35:00,37.1,37.1,37.06,37.06,7900.0,34.0791,34.0791,34.0423,34.0423,7900.0
2015-08-12 11:40:00,37.05,37.07,37.01,37.01,3134.0,34.0331,34.0515,33.9964,33.9964,3134.0
2015-08-12 11:45:00,37.01,37.02,37.01,37.01,3805.0,33.9964,34.0056,33.9964,33.9964,3805.0
2015-08-12 11:50:00,36.99,36.99,36.91,36.91,28233.0,33.978,33.978,33.9045,33.9045,28233.0
2015-08-12 11:55:00,36.91,36.94,36.91,36.91,19548.0,33.9045,33.9321,33.9045,33.9045,19548.0
2015-08-12 12:00:00,36.91,36.91,36.87,36.87,33976.0,33.9045,33.9045,33.8678,33.8678,33976.0
2015-08-12 12:05:00,36.86,36.91,36.86,36.9,3019.0,33.8586,33.9045,33.8586,33.8954,3019.0
2015-08-12 12:10:00,36.9,36.98,36.9,36.98,26144.0,33.8954,33.9688,33.8954,33.9688,26144.0
2015-08-12 12:15:00,36.97,36.98,36.96,36.97,5603.0,33.9597,33.9688,33.9505,33.9597,5603.0
2015-08-12 12:20:00,36.97,36.99,36.92,36.98,64029.0,33.9597,33.978,33.9137,33.9688,64029.0
2015-08-12 12:25:00,36.99,37.01,36.96,37.01,25546.0,33.978,33.9964,33.9505,33.9964,25546.0
2015-08-12 12:30:00,37.01,37.1,37.01,37.09,20497.0,33.9964,34.0791,33.9964,34.0699,20497.0
2015-08-12 12:35:00,37.1,37.12,37.09,37.11,10885.0,34.0791,34.0974,34.0699,34.0883,10885.0
2015-08-12 12:40:00,37.12,37.13,37.1,37.1,8212.0,34.0974,34.1066,34.0791,34.0791,8212.0
2015-08-12 12:45:00,37.1,37.11,37.05,37.06,23657.0,34.0791,34.0883,34.0331,34.0423,23657.0
2015-08-12 12:50:00,37.06,37.07,37.04,37.07,21822.0,34.0423,34.0515,34.024,34.0515,21822.0
2015-08-12 12:55:00,37.06,37.06,37.02,37.03,27750.0,34.0423,34.0423,34.0056,34.0148,27750.0
2015-08-12 13:00:00,37.04,37.08,37.03,37.08,27296.0,34.024,34.0607,34.0148,34.0607,27296.0
2015-08-12 13:05:00,37.08,37.13,37.08,37.12,22829.0,34.0607,34.1066,34.0607,34.0974,22829.0
2015-08-12 13:10:00,37.12,37.14,37.12,37.13,24383.0,34.0974,34.1158,34.0974,34.1066,24383.0
2015-08-12 13:15:00,37.14,37.18,37.14,37.18,63784.0,34.1158,34.1526,34.1158,34.1526,63784.0
2015-08-12 13:20:00,37.18,37.2,37.17,37.2,18114.0,34.1526,34.1709,34.1434,34.1709,18114.0
2015-08-12 13:25:00,37.2,37.2,37.15,37.15,29805.0,34.1709,34.1709,34.125,34.125,29805.0
2015-08-12 13:30:00,37.15,37.15,37.12,37.12,31050.0,34.125,34.125,34.0974,34.0974,31050.0
2015-08-12 13:35:00,37.12,37.15,37.12,37.15,9450.0,34.0974,34.125,34.0974,34.125,9450.0
2015-08-12 13:40:00,37.16,37.18,37.15,37.18,13322.0,34.1342,34.1526,34.125,34.1526,13322.0
2015-08-12 13:45:00,37.18,37.25,37.18,37.24,29013.0,34.1526,34.2169,34.1526,34.2077,29013.0
2015-08-12 13:50:00,37.23,37.3,37.23,37.3,41488.0,34.1985,34.2628,34.1985,34.2628,41488.0
2015-08-12 13:55:00,37.3,37.33,37.29,37.32,9630.0,34.2628,34.2903,34.2536,34.2812,9630.0
2015-08-12 14:00:00,37.32,37.32,37.26,37.27,16765.0,34.2812,34.2812,34.226,34.2352,16765.0
2015-08-12 14:05:00,37.27,37.28,37.25,37.28,14361.0,34.2352,34.2444,34.2169,34.2444,14361.0
2015-08-12 14:10:00,37.29,37.33,37.29,37.33,8100.0,34.2536,34.2903,34.2536,34.2903,8100.0
2015-08-12 14:15:00,37.32,37.32,37.29,37.29,23942.0,34.2812,34.2812,34.2536,34.2536,23942.0
2015-08-12 14:20:00,37.29,37.3,37.24,37.24,48002.0,34.2536,34.2628,34.2077,34.2077,48002.0
2015-08-12 14:25:00,37.25,37.25,37.19,37.21,53439.0,34.2169,34.2169,34.1617,34.1801,53439.0
2015-08-12 14:30:00,37.21,37.25,37.21,37.22,69551.0,34.1801,34.2169,34.1801,34.1893,69551.0
2015-08-12 14:35:00,37.22,37.35,37.22,37.35,136595.0,34.1893,34.3087,34.1893,34.3087,136595.0
2015-08-12 14:40:00,37.35,37.39,37.34,37.39,10710.0,34.3087,34.3455,34.2995,34.3455,10710.0
2015-08-12 14:45:00,37.39,37.43,37.39,37.43,5092.0,34.3455,34.3822,34.3455,34.3822,5092.0
2015-08-12 14:50:00,37.43,37.46,37.42,37.46,14645.0,34.3822,34.4098,34.373,34.4098,14645.0
2015-08-12 14:55:00,37.47,37.51,37.45,37.51,254282.0,34.4189,34.4557,34.4006,34.4557,254282.0
2015-08-12 15:00:00,37.51,37.56,37.51,37.51,140697.0,34.4557,34.5016,34.4557,34.4557,140697.0
2015-08-12 15:05:00,37.51,37.52,37.49,37.52,50309.0,34.4557,34.4649,34.4373,34.4649,50309.0
2015-08-12 15:10:00,37.52,37.52,37.48,37.49,20327.0,34.4649,34.4649,34.4281,34.4373,20327.0
2015-08-12 15:15:00,37.49,37.5,37.47,37.5,15948.0,34.4373,34.4465,34.4189,34.4465,15948.0
2015-08-12 15:20:00,37.5,37.55,37.49,37.54,15972.0,34.4465,34.4924,34.4373,34.4832,15972.0
2015-08-12 15:25:00,37.54,37.55,37.52,37.55,23358.0,34.4832,34.4924,34.4649,34.4924,23358.0
2015-08-12 15:30:00,37.55,37.59,37.53,37.59,33682.0,34.4924,34.5292,34.4741,34.5292,33682.0
2015-08-12 15:35:00,37.59,37.59,37.54,37.54,29719.0,34.5292,34.5292,34.4832,34.4832,29719.0
2015-08-12 15:40:00,37.55,37.56,37.53,37.54,91531.0,34.4924,34.5016,34.4741,34.4832,91531.0
2015-08-12 15:45:00,37.55,37.55,37.53,37.55,54765.0,34.4924,34.4924,34.4741,34.4924,54765.0
2015-08-12 15:50:00,37.55,37.57,37.54,37.56,100438.0,34.4924,34.5108,34.4832,34.5016,100438.0
2015-08-12 15:55:00,37.56,37.56,37.53,37.53,210370.0,34.5016,34.5016,34.4741,34.4741,210370.0
2015-08-13 09:30:00,37.64,37.67,37.57,37.59,16313.0,34.5751,34.6027,34.5108,34.5292,16313.0
2015-08-13 09:35:00,37.6,37.68,37.51,37.53,34972.0,34.5384,34.6118,34.4557,34.4741,34972.0
2015-08-13 09:40:00,37.53,37.58,37.49,37.58,16625.0,34.4741,34.52,34.4373,34.52,16625.0
2015-08-13 09:45:00,37.58,37.62,37.53,37.6,11915.0,34.52,34.5567,34.4741,34.5384,11915.0
2015-08-13 09:50:00,37.58,37.64,37.56,37.64,9759.0,34.52,34.5751,34.5016,34.5751,9759.0
2015-08-13 09:55:00,37.63,37.64,37.56,37.58,27597.0,34.5659,34.5751,34.5016,34.52,27597.0
2015-08-13 10:00:00,37.57,37.58,37.53,37.53,15048.0,34.5108,34.52,34.4741,34.4741,15048.0
2015-08-13 10:05:00,37.53,37.63,37.53,37.62,8756.0,34.4741,34.5659,34.4741,34.5567,8756.0
2015-08-13 10:10:00,37.62,37.65,37.56,37.58,18314.0,34.5567,34.5843,34.5016,34.52,18314.0
2015-08-13 10:15:00,37.57,37.6,37.55,37.58,10920.0,34.5108,34.5384,34.4924,34.52,10920.0
2015-08-13 10:20:00,37.59,37.63,37.59,37.6,20042.0,34.5292,34.5659,34.5292,34.5384,20042.0
2015-08-13 10:25:00,37.62,37.74,37.61,37.73,38153.0,34.5567,34.667,34.5475,34.6578,38153.0
2015-08-13 10:30:00,37.73,37.75,37.7,37.73,11133.0,34.6578,34.6761,34.6302,34.6578,11133.0
2015-08-13 10:35:00,37.73,37.82,37.73,37.81,31405.0,34.6578,34.7404,34.6578,34.7313,31405.0
2015-08-13 10:40:00,37.82,37.86,37.81,37.83,128824.0,34.7404,34.7772,34.7313,34.7496,128824.0
2015-08-13 10:45:00,37.83,37.84,37.79,37.79,11660.0,34.7496,34.7588,34.7129,34.7129,11660.0
2015-08-13 10:50:00,37.78,37.84,37.77,37.84,91385.0,34.7037,34.7588,34.6945,34.7588,91385.0
2015-08-13 10:55:00,37.84,37.88,37.83,37.86,479188.0,34.7588,34.7956,34.7496,34.7772,479188.0
2015-08-13 11:00:00,37.87,37.91,37.86,37.87,106930.0,34.7864,34.8231,34.7772,34.7864,106930.0
2015-08-13 11:05:00,37.87,37.88,37.78,37.78,40577.0,34.7864,34.7956,34.7037,34.7037,40577.0
2015-08-13 11:10:00,37.78,37.83,37.77,37.81,30414.0,34.7037,34.7496,34.6945,34.7313,30414.0
2015-08-13 11:15:00,37.82,37.89,37.81,37.89,60151.0,34.7404,34.8047,34.7313,34.8047,60151.0
2015-08-13 11:20:00,37.88,37.88,37.84,37.85,27800.0,34.7956,34.7956,34.7588,34.768,27800.0
2015-08-13 11:25:00,37.85,37.85,37.8,37.82,26515.0,34.768,34.768,34.7221,34.7404,26515.0
2015-08-13 11:30:00,37.82,37.87,37.81,37.87,22745.0,34.7404,34.7864,34.7313,34.7864,22745.0
2015-08-13 11:35:00,37.86,37.87,37.84,37.86,23036.0,34.7772,34.7864,34.7588,34.7772,23036.0
2015-08-13 11:40:00,37.86,37.91,37.85,37.9,35106.0,34.7772,34.8231,34.768,34.8139,35106.0
2015-08-13 11:45:00,37.91,37.93,37.9,37.93,10546.0,34.8231,34.8415,34.8139,34.8415,10546.0
2015-08-13 11:50:00,37.94,37.95,37.92,37.93,32006.0,34.8507,34.8599,34.8323,34.8415,32006.0
2015-08-13 11:55:00,37.92,37.93,37.87,37.9,18990.0,34.8323,34.8415,34.7864,34.8139,18990.0
2015-08-13 12:00:00,37.92,37.98,37.91,37.97,27709.0,34.8323,34.8874,34.8231,34.8782,27709.0
2015-08-13 12:05:00,37.97,38.03,37.97,38.02,47412.0,34.8782,34.9333,34.8782,34.9242,47412.0
2015-08-13 12:10:00,38.03,38.04,38.02,38.02,17525.0,34.9333,34.9425,34.9242,34.9242,17525.0
2015-08-13 12:15:00,38.02,38.03,38.01,38.02,26129.0,34.9242,34.9333,34.915,34.9242,26129.0
2015-08-13 12:20:00,38.02,38.03,38.0,38.02,8073.0,34.9242,34.9333,34.9058,34.9242,8073.0
2015-08-13 12:25:00,38.02,38.09,38.02,38.08,46528.0,34.9242,34.9885,34.9242,34.9793,46528.0
2015-08-13 12:30:00,38.09,38.09,38.06,38.07,21817.0,34.9885,34.9885,34.9609,34.9701,21817.0
2015-08-13 12:35:00,38.06,38.06,38.04,38.05,23323.0,34.9609,34.9609,34.9425,34.9517,23323.0
2015-08-13 12:40:00,38.04,38.04,37.99,38.01,17770.0,34.9425,34.9425,34.8966,34.915,17770.0
2015-08-13 12:45:00,38.02,38.05,38.01,38.05,20501.0,34.9242,34.9517,34.915,34.9517,20501.0
2015-08-13 12:50:00,38.05,38.08,38.04,38.07,45812.0,34.9517,34.9793,34.9425,34.9701,45812.0
2015-08-13 12:55:00,38.07,38.08,38.06,38.06,20442.0,34.9701,34.9793,34.9609,34.9609,20442.0
2015-08-13 13:00:00,38.05,38.08,38.04,38.08,14342.0,34.9517,34.9793,34.9425,34.9793,14342.0
2015-08-13 13:05:00,38.08,38.1,38.07,38.08,42415.0,34.9793,34.9976,34.9701,34.9793,42415.0
2015-08-13 13:10:00,38.08,38.08,38.05,38.06,14393.0,34.9793,34.9793,34.9517,34.9609,14393.0
2015-08-13 13:15:00,38.06,38.07,38.03,38.03,12803.0,34.9609,34.9701,34.9333,34.9333,12803.0
2015-08-13 13:20:00,38.04,38.06,38.03,38.05,25015.0,34.9425,34.9609,34.9333,34.9517,25015.0
2015-08-13 13:25:00,38.06,38.06,38.05,38.05,16075.0,34.9609,34.9609,34.9517,34.9517,16075.0
2015-08-13 13:30:00,38.06,38.06,38.03,38.03,36988.0,34.9609,34.9609,34.9333,34.9333,36988.0
2015-08-13 13:35:00,38.03,38.04,38.02,38.03,31168.0,34.9333,34.9425,34.9242,34.9333,31168.0
2015-08-13 13:40:00,38.02,38.04,38.01,38.01,40603.0,34.9242,34.9425,34.915,34.915,40603.0
2015-08-13 13:45:00,38.02,38.04,38.01,38.03,41482.0,34.9242,34.9425,34.915,34.9333,41482.0
2015-08-13 13:50:00,38.03,38.03,37.98,38.0,30819.0,34.9333,34.9333,34.8874,34.9058,30819.0
2015-08-13 13:55:00,38.0,38.03,38.0,38.02,13193.0,34.9058,34.9333,34.9058,34.9242,13193.0
2015-08-13 14:00:00,38.02,38.07,38.02,38.05,26641.0,34.9242,34.9701,34.9242,34.9517,26641.0
2015-08-13 14:05:00,38.05,38.07,38.04,38.06,17905.0,34.9517,34.9701,34.9425,34.9609,17905.0
2015-08-13 14:10:00,38.06,38.07,38.05,38.06,13818.0,34.9609,34.9701,34.9517,34.9609,13818.0
2015-08-13 14:15:00,38.06,38.08,38.06,38.08,18292.0,34.9609,34.9793,34.9609,34.9793,18292.0
2015-08-13 14:20:00,38.07,38.08,38.06,38.08,29551.0,34.9701,34.9793,34.9609,34.9793,29551.0
2015-08-13 14:25:00,38.07,38.09,38.06,38.08,29496.0,34.9701,34.9885,34.9609,34.9793,29496.0
2015-08-13 14:30:00,38.08,38.1,38.07,38.09,68511.0,34.9793,34.9976,34.9701,34.9885,68511.0
2015-08-13 14:35:00,38.09,38.11,38.09,38.09,26586.0,34.9885,35.0068,34.9885,34.9885,26586.0
2015-08-13 14:40:00,38.09,38.1,38.08,38.08,20349.0,34.9885,34.9976,34.9793,34.9793,20349.0
2015-08-13 14:45:00,38.08,38.12,38.07,38.12,53576.0,34.9793,35.016,34.9701,35.016,53576.0
2015-08-13 14:50:00,38.12,38.13,38.1,38.11,25351.0,35.016,35.0252,34.9976,35.0068,25351.0
2015-08-13 14:55:00,38.1,38.11,38.09,38.1,25778.0,34.9976,35.0068,34.9885,34.9976,25778.0
2015-08-13 15:00:00,38.1,38.1,38.08,38.09,32469.0,34.9976,34.9976,34.9793,34.9885,32469.0
2015-08-13 15:05:00,38.09,38.1,38.04,38.04,25407.0,34.9885,34.9976,34.9425,34.9425,25407.0
2015-08-13 15:10:00,38.05,38.07,38.02,38.06,40658.0,34.9517,34.9701,34.9242,34.9609,40658.0
2015-08-13 15:15:00,38.06,38.06,38.02,38.02,145659.0,34.9609,34.9609,34.9242,34.9242,145659.0
2015-08-13 15:20:00,38.02,38.03,38.0,38.0,47031.0,34.9242,34.9333,34.9058,34.9058,47031.0
2015-08-13 15:25:00,37.99,38.0,37.98,37.98,42114.0,34.8966,34.9058,34.8874,34.8874,42114.0
2015-08-13 15:30:00,37.98,37.98,37.9,37.91,75275.0,34.8874,34.8874,34.8139,34.8231,75275.0
2015-08-13 15:35:00,37.91,37.92,37.86,37.89,56025.0,34.8231,34.8323,34.7772,34.8047,56025.0
2015-08-13 15:40:00,37.9,37.92,37.87,37.88,41814.0,34.8139,34.8323,34.7864,34.7956,41814.0
2015-08-13 15:45:00,37.88,37.91,37.87,37.9,45977.0,34.7956,34.8231,34.7864,34.8139,45977.0
2015-08-13 15:50:00,37.91,37.92,37.89,37.92,160611.0,34.8231,34.8323,34.8047,34.8323,160611.0
2015-08-13 15:55:00,37.92,37.93,37.88,37.91,687027.0,34.8323,34.8415,34.7956,34.8231,687027.0
2015-08-14 09:30:00,38.22,38.22,37.67,37.77,39687.0,35.1079,35.1079,34.6027,34.6945,39687.0
2015-08-14 09:35:00,37.8,37.9,37.8,37.8,39981.0,34.7221,34.8139,34.7221,34.7221,39981.0
2015-08-14 09:40:00,37.78,37.85,37.74,37.83,25181.0,34.7037,34.768,34.667,34.7496,25181.0
2015-08-14 09:45:00,37.81,37.88,37.8,37.86,10537.0,34.7313,34.7956,34.7221,34.7772,10537.0
2015-08-14 09:50:00,37.88,37.98,37.88,37.97,24769.0,34.7956,34.8874,34.7956,34.8782,24769.0
2015-08-14 09:55:00,37.96,37.96,37.89,37.93,14688.0,34.869,34.869,34.8047,34.8415,14688.0
2015-08-14 10:00:00,37.93,37.98,37.91,37.97,21276.0,34.8415,34.8874,34.8231,34.8782,21276.0
2015-08-14 10:05:00,37.97,37.97,37.93,37.95,11645.0,34.8782,34.8782,34.8415,34.8599,11645.0
2015-08-14 10:10:00,37.96,37.97,37.9,37.91,11272.0,34.869,34.8782,34.8139,34.8231,11272.0
2015-08-14 10:15:00,37.91,37.97,37.91,37.96,10165.0,34.8231,34.8782,34.8231,34.869,10165.0
2015-08-14 10:20:00,37.95,37.97,37.93,37.97,25040.0,34.8599,34.8782,34.8415,34.8782,25040.0
2015-08-14 10:25:00,37.97,37.97,37.91,37.91,8304.0,34.8782,34.8782,34.8231,34.8231,8304.0
2015-08-14 10:30:00,37.92,37.95,37.92,37.94,8263.0,34.8323,34.8599,34.8323,34.8507,8263.0
2015-08-14 10:35:00,37.94,37.96,37.9,37.95,12260.0,34.8507,34.869,34.8139,34.8599,12260.0
2015-08-14 10:40:00,37.96,37.97,37.93,37.94,9641.0,34.869,34.8782,34.8415,34.8507,9641.0
2015-08-14 10:45:00,37.94,37.94,37.88,37.88,16513.0,34.8507,34.8507,34.7956,34.7956,16513.0
2015-08-14 10:50:00,37.89,37.92,37.88,37.88,9280.0,34.8047,34.8323,34.7956,34.7956,9280.0
2015-08-14 10:55:00,37.9,37.92,37.88,37.88,11088.0,34.8139,34.8323,34.7956,34.7956,11088.0
2015-08-14 11:00:00,37.88,37.89,37.86,37.88,7950.0,34.7956,34.8047,34.7772,34.7956,7950.0
2015-08-14 11:05:00,37.86,37.86,37.8,37.8,6979.0,34.7772,34.7772,34.7221,34.7221,6979.0
2015-08-14 11:10:00,37.8,37.82,37.79,37.8,10222.0,34.7221,34.7404,34.7129,34.7221,10222.0
2015-08-14 11:15:00,37.79,37.8,37.77,37.8,116752.0,34.7129,34.7221,34.6945,34.7221,116752.0
2015-08-14 11:20:00,37.8,37.84,37.8,37.83,10975.0,34.7221,34.7588,34.7221,34.7496,10975.0
2015-08-14 11:25:00,37.83,37.87,37.82,37.86,32058.0,34.7496,34.7864,34.7404,34.7772,32058.0
2015-08-14 11:30:00,37.86,37.86,37.84,37.85,3760.0,34.7772,34.7772,34.7588,34.768,3760.0
2015-08-14 11:35:00,37.85,37.9,37.85,37.9,7209.0,34.768,34.8139,34.768,34.8139,7209.0
2015-08-14 11:40:00,37.9,37.97,37.9,37.97,37272.0,34.8139,34.8782,34.8139,34.8782,37272.0
2015-08-14 11:45:00,37.96,37.96,37.91,37.91,9380.0,34.869,34.869,34.8231,34.8231,9380.0
2015-08-14 11:50:00,37.92,37.94,37.92,37.93,5030.0,34.8323,34.8507,34.8323,34.8415,5030.0
2015-08-14 11:55:00,37.93,37.93,37.9,37.91,5270.0,34.8415,34.8415,34.8139,34.8231,5270.0
2015-08-14 12:00:00,37.92,37.92,37.89,37.89,12980.0,34.8323,34.8323,34.8047,34.8047,12980.0
2015-08-14 12:05:00,37.9,37.9,37.87,37.88,13820.0,34.8139,34.8139,34.7864,34.7956,13820.0
2015-08-14 12:10:00,37.89,37.9,37.85,37.85,14260.0,34.8047,34.8139,34.768,34.768,14260.0
2015-08-14 12:15:00,37.86,37.89,37.85,37.89,7968.0,34.7772,34.8047,34.768,34.8047,7968.0
2015-08-14 12:20:00,37.89,37.89,37.86,37.87,5416.0,34.8047,34.8047,34.7772,34.7864,5416.0
2015-08-14 12:25:00,37.87,37.89,37.87,37.88,7297.0,34.7864,34.8047,34.7864,34.7956,7297.0
2015-08-14 12:30:00,37.89,37.9,37.88,37.9,2121.0,34.8047,34.8139,34.7956,34.8139,2121.0
2015-08-14 12:35:00,37.89,37.89,37.87,37.87,7925.0,34.8047,34.8047,34.7864,34.7864,7925.0
2015-08-14 12:40:00,37.86,37.88,37.85,37.87,15994.0,34.7772,34.7956,34.768,34.7864,15994.0
2015-08-14 12:45:00,37.87,37.87,37.83,37.83,9700.0,34.7864,34.7864,34.7496,34.7496,9700.0
2015-08-14 12:50:00,37.83,37.84,37.82,37.84,6666.0,34.7496,34.7588,34.7404,34.7588,6666.0
2015-08-14 12:55:00,37.85,37.91,37.85,37.91,4447.0,34.768,34.8231,34.768,34.8231,4447.0
2015-08-14 13:00:00,37.92,37.92,37.89,37.9,14845.0,34.8323,34.8323,34.8047,34.8139,14845.0
2015-08-14 13:05:00,37.91,37.93,37.9,37.92,3740.0,34.8231,34.8415,34.8139,34.8323,3740.0
2015-08-14 13:10:00,37.91,37.99,37.91,37.99,22575.0,34.8231,34.8966,34.8231,34.8966,22575.0
2015-08-14 13:15:00,38.01,38.05,38.0,38.02,21507.0,34.915,34.9517,34.9058,34.9242,21507.0
2015-08-14 13:20:00,38.02,38.04,38.01,38.01,13600.0,34.9242,34.9425,34.915,34.915,13600.0
2015-08-14 13:25:00,38.02,38.04,38.01,38.04,16356.0,34.9242,34.9425,34.915,34.9425,16356.0
2015-08-14 13:30:00,38.04,38.09,38.04,38.08,35402.0,34.9425,34.9885,34.9425,34.9793,35402.0
2015-08-14 13:35:00,38.07,38.09,38.03,38.04,15299.0,34.9701,34.9885,34.9333,34.9425,15299.0
2015-08-14 13:40:00,38.04,38.06,38.04,38.05,3700.0,34.9425,34.9609,34.9425,34.9517,3700.0
2015-08-14 13:45:00,38.04,38.05,38.0,38.01,10500.0,34.9425,34.9517,34.9058,34.915,10500.0
2015-08-14 13:50:00,38.01,38.05,38.0,38.04,9405.0,34.915,34.9517,34.9058,34.9425,9405.0
2015-08-14 13:55:00,38.05,38.07,38.05,38.07,6730.0,34.9517,34.9701,34.9517,34.9701,6730.0
2015-08-14 14:00:00,38.07,38.08,38.07,38.08,4096.0,34.9701,34.9793,34.9701,34.9793,4096.0
2015-08-14 14:05:00,38.07,38.07,38.03,38.05,6609.0,34.9701,34.9701,34.9333,34.9517,6609.0
2015-08-14 14:10:00,38.05,38.08,38.05,38.07,5495.0,34.9517,34.9793,34.9517,34.9701,5495.0
2015-08-14 14:15:00,38.07,38.07,38.05,38.06,8436.0,34.9701,34.9701,34.9517,34.9609,8436.0
2015-08-14 14:20:00,38.06,38.1,38.06,38.09,10401.0,34.9609,34.9976,34.9609,34.9885,10401.0
2015-08-14 14:25:00,38.09,38.12,38.09,38.1,28721.0,34.9885,35.016,34.9885,34.9976,28721.0
2015-08-14 14:30:00,38.1,38.13,38.08,38.13,22846.0,34.9976,35.0252,34.9793,35.0252,22846.0
2015-08-14 14:35:00,38.12,38.14,38.1,38.14,7500.0,35.016,35.0344,34.9976,35.0344,7500.0
2015-08-14 14:40:00,38.14,38.14,38.1,38.1,24857.0,35.0344,35.0344,34.9976,34.9976,24857.0
2015-08-14 14:45:00,38.1,38.11,38.09,38.1,6700.0,34.9976,35.0068,34.9885,34.9976,6700.0
2015-08-14 14:50:00,38.1,38.1,38.08,38.09,2018.0,34.9976,34.9976,34.9793,34.9885,2018.0
2015-08-14 14:55:00,38.08,38.1,38.08,38.1,5524.0,34.9793,34.9976,34.9793,34.9976,5524.0
2015-08-14 15:00:00,38.1,38.14,38.1,38.13,8020.0,34.9976,35.0344,34.9976,35.0252,8020.0
2015-08-14 15:05:00,38.14,38.15,38.13,38.14,5495.0,35.0344,35.0436,35.0252,35.0344,5495.0
2015-08-14 15:10:00,38.13,38.14,38.12,38.13,2482.0,35.0252,35.0344,35.016,35.0252,2482.0
2015-08-14 15:15:00,38.13,38.15,38.13,38.13,5211.0,35.0252,35.0436,35.0252,35.0252,5211.0
2015-08-14 15:20:00,38.13,38.16,38.13,38.15,15858.0,35.0252,35.0528,35.0252,35.0436,15858.0
2015-08-14 15:25:00,38.15,38.16,38.14,38.16,8940.0,35.0436,35.0528,35.0344,35.0528,8940.0
2015-08-14 15:30:00,38.15,38.16,38.14,38.15,14500.0,35.0436,35.0528,35.0344,35.0436,14500.0
2015-08-14 15:35:00,38.14,38.16,38.13,38.15,29229.0,35.0344,35.0528,35.0252,35.0436,29229.0
2015-08-14 15:40:00,38.15,38.16,38.14,38.16,68768.0,35.0436,35.0528,35.0344,35.0528,68768.0
2015-08-14 15:45:00,38.16,38.2,38.15,38.18,137033.0,35.0528,35.0895,35.0436,35.0711,137033.0
2015-08-14 15:50:00,38.19,38.19,38.16,38.16,76031.0,35.0803,35.0803,35.0528,35.0528,76031.0
2015-08-14 15:55:00,38.17,38.18,38.14,38.15,361817.0,35.0619,35.0711,35.0344,35.0436,361817.0
2015-08-17 09:30:00,38.03,38.12,37.92,37.96,24324.0,34.9333,35.016,34.8323,34.869,24324.0
2015-08-17 09:35:00,37.96,38.0,37.93,37.98,28714.0,34.869,34.9058,34.8415,34.8874,28714.0
2015-08-17 09:40:00,37.98,38.02,37.94,38.0,26583.0,34.8874,34.9242,34.8507,34.9058,26583.0
2015-08-17 09:45:00,37.99,38.02,37.97,38.01,16773.0,34.8966,34.9242,34.8782,34.915,16773.0
2015-08-17 09:50:00,37.98,38.07,37.98,38.01,48506.0,34.8874,34.9701,34.8874,34.915,48506.0
2015-08-17 09:55:00,38.01,38.09,38.01,38.08,23519.0,34.915,34.9885,34.915,34.9793,23519.0
2015-08-17 10:00:00,38.07,38.08,38.01,38.07,17473.0,34.9701,34.9793,34.915,34.9701,17473.0
2015-08-17 10:05:00,38.08,38.13,38.07,38.11,24538.0,34.9793,35.0252,34.9701,35.0068,24538.0
2015-08-17 10:10:00,38.12,38.18,38.1,38.18,67933.0,35.016,35.0711,34.9976,35.0711,67933.0
2015-08-17 10:15:00,38.18,38.3,38.17,38.28,56992.0,35.0711,35.1814,35.0619,35.163,56992.0
2015-08-17 10:20:00,38.29,38.31,38.27,38.28,30061.0,35.1722,35.1905,35.1538,35.163,30061.0
2015-08-17 10:25:00,38.28,38.3,38.26,38.26,15472.0,35.163,35.1814,35.1446,35.1446,15472.0
2015-08-17 10:30:00,38.27,38.28,38.24,38.24,11321.0,35.1538,35.163,35.1262,35.1262,11321.0
2015-08-17 10:35:00,38.24,38.25,38.18,38.22,26482.0,35.1262,35.1354,35.0711,35.1079,26482.0
2015-08-17 10:40:00,38.21,38.24,38.21,38.23,15204.0,35.0987,35.1262,35.0987,35.1171,15204.0
2015-08-17 10:45:00,38.25,38.3,38.25,38.26,34350.0,35.1354,35.1814,35.1354,35.1446,34350.0
2015-08-17 10:50:00,38.26,38.32,38.26,38.32,32471.0,35.1446,35.1997,35.1446,35.1997,32471.0
2015-08-17 10:55:00,38.32,38.35,38.32,38.34,95117.0,35.1997,35.2273,35.1997,35.2181,95117.0
2015-08-17 11:00:00,38.35,38.39,38.35,38.39,79358.0,35.2273,35.264,35.2273,35.264,79358.0
2015-08-17 11:05:00,38.39,38.43,38.38,38.42,17132.0,35.264,35.3008,35.2548,35.2916,17132.0
2015-08-17 11:10:00,38.44,38.45,38.42,38.44,23100.0,35.31,35.3191,35.2916,35.31,23100.0
2015-08-17 11:15:00,38.44,38.45,38.41,38.41,24466.0,35.31,35.3191,35.2824,35.2824,24466.0
2015-08-17 11:20:00,38.42,38.43,38.39,38.41,25495.0,35.2916,35.3008,35.264,35.2824,25495.0
2015-08-17 11:25:00,38.41,38.42,38.39,38.39,16579.0,35.2824,35.2916,35.264,35.264,16579.0
2015-08-17 11:30:00,38.39,38.4,38.38,38.39,6994.0,35.264,35.2732,35.2548,35.264,6994.0
2015-08-17 11:35:00,38.39,38.41,38.37,38.41,18287.0,35.264,35.2824,35.2457,35.2824,18287.0
2015-08-17 11:40:00,38.42,38.43,38.4,38.41,6800.0,35.2916,35.3008,35.2732,35.2824,6800.0
2015-08-17 11:45:00,38.41,38.47,38.4,38.47,121367.0,35.2824,35.3375,35.2732,35.3375,121367.0
2015-08-17 11:50:00,38.47,38.47,38.43,38.44,11580.0,35.3375,35.3375,35.3008,35.31,11580.0
2015-08-17 11:55:00,38.44,38.46,38.43,38.46,10851.0,35.31,35.3283,35.3008,35.3283,10851.0
2015-08-17 12:00:00,38.47,38.49,38.46,38.47,12142.0,35.3375,35.3559,35.3283,35.3375,12142.0
2015-08-17 12:05:00,38.48,38.49,38.47,38.49,26829.0,35.3467,35.3559,35.3375,35.3559,26829.0
2015-08-17 12:10:00,38.48,38.49,38.45,38.46,15265.0,35.3467,35.3559,35.3191,35.3283,15265.0
2015-08-17 12:15:00,38.45,38.48,38.44,38.44,18904.0,35.3191,35.3467,35.31,35.31,18904.0
2015-08-17 12:20:00,38.44,38.48,38.44,38.46,29471.0,35.31,35.3467,35.31,35.3283,29471.0
2015-08-17 12:25:00,38.46,38.49,38.46,38.48,37686.0,35.3283,35.3559,35.3283,35.3467,37686.0
2015-08-17 12:30:00,38.48,38.5,38.47,38.47,11770.0,35.3467,35.3651,35.3375,35.3375,11770.0
2015-08-17 12:35:00,38.48,38.5,38.48,38.5,7110.0,35.3467,35.3651,35.3467,35.3651,7110.0
2015-08-17 12:40:00,38.5,38.52,38.5,38.51,12646.0,35.3651,35.3834,35.3651,35.3743,12646.0
2015-08-17 12:45:00,38.51,38.51,38.5,38.51,9655.0,35.3743,35.3743,35.3651,35.3743,9655.0
2015-08-17 12:50:00,38.51,38.51,38.48,38.49,21666.0,35.3743,35.3743,35.3467,35.3559,21666.0
2015-08-17 12:55:00,38.5,38.53,38.49,38.52,84987.0,35.3651,35.3926,35.3559,35.3834,84987.0
2015-08-17 13:00:00,38.52,38.53,38.51,38.52,15687.0,35.3834,35.3926,35.3743,35.3834,15687.0
2015-08-17 13:05:00,38.52,38.54,38.51,38.53,20274.0,35.3834,35.4018,35.3743,35.3926,20274.0
2015-08-17 13:10:00,38.53,38.55,38.52,38.55,9221.0,35.3926,35.411,35.3834,35.411,9221.0
2015-08-17 13:15:00,38.55,38.56,38.54,38.54,8016.0,35.411,35.4202,35.4018,35.4018,8016.0
2015-08-17 13:20:00,38.53,38.55,38.52,38.55,23500.0,35.3926,35.411,35.3834,35.411,23500.0
2015-08-17 13:25:00,38.55,38.58,38.54,38.58,21930.0,35.411,35.4386,35.4018,35.4386,21930.0
2015-08-17 13:30:00,38.58,38.58,38.55,38.56,17675.0,35.4386,35.4386,35.411,35.4202,17675.0
2015-08-17 13:35:00,38.56,38.56,38.53,38.53,41272.0,35.4202,35.4202,35.3926,35.3926,41272.0
2015-08-17 13:40:00,38.53,38.55,38.53,38.54,9334.0,35.3926,35.411,35.3926,35.4018,9334.0
2015-08-17 13:45:00,38.54,38.55,38.54,38.55,14727.0,35.4018,35.411,35.4018,35.411,14727.0
2015-08-17 13:50:00,38.55,38.56,38.54,38.56,20834.0,35.411,35.4202,35.4018,35.4202,20834.0
2015-08-17 13:55:00,38.56,38.56,38.54,38.54,21757.0,35.4202,35.4202,35.4018,35.4018,21757.0
2015-08-17 14:00:00,38.55,38.55,38.53,38.54,33371.0,35.411,35.411,35.3926,35.4018,33371.0
2015-08-17 14:05:00,38.53,38.55,38.49,38.5,50409.0,35.3926,35.411,35.3559,35.3651,50409.0
2015-08-17 14:10:00,38.5,38.5,38.49,38.5,27807.0,35.3651,35.3651,35.3559,35.3651,27807.0
2015-08-17 14:15:00,38.5,38.51,38.47,38.5,23521.0,35.3651,35.3743,35.3375,35.3651,23521.0
2015-08-17 14:20:00,38.5,38.53,38.5,38.52,31103.0,35.3651,35.3926,35.3651,35.3834,31103.0
2015-08-17 14:25:00,38.52,38.53,38.5,38.51,26831.0,35.3834,35.3926,35.3651,35.3743,26831.0
2015-08-17 14:30:00,38.5,38.52,38.5,38.52,31890.0,35.3651,35.3834,35.3651,35.3834,31890.0
2015-08-17 14:35:00,38.51,38.52,38.49,38.51,34148.0,35.3743,35.3834,35.3559,35.3743,34148.0
2015-08-17 14:40:00,38.51,38.54,38.5,38.52,47590.0,35.3743,35.4018,35.3651,35.3834,47590.0
2015-08-17 14:45:00,38.53,38.53,38.51,38.51,16690.0,35.3926,35.3926,35.3743,35.3743,16690.0
2015-08-17 14:50:00,38.51,38.51,38.49,38.49,31550.0,35.3743,35.3743,35.3559,35.3559,31550.0
2015-08-17 14:55:00,38.49,38.52,38.49,38.52,42718.0,35.3559,35.3834,35.3559,35.3834,42718.0
2015-08-17 15:00:00,38.51,38.52,38.51,38.52,18470.0,35.3743,35.3834,35.3743,35.3834,18470.0
2015-08-17 15:05:00,38.52,38.54,38.52,38.53,53512.0,35.3834,35.4018,35.3834,35.3926,53512.0
2015-08-17 15:10:00,38.53,38.55,38.51,38.53,88513.0,35.3926,35.411,35.3743,35.3926,88513.0
2015-08-17 15:15:00,38.53,38.54,38.52,38.52,59298.0,35.3926,35.4018,35.3834,35.3834,59298.0
2015-08-17 15:20:00,38.52,38.53,38.49,38.52,71903.0,35.3834,35.3926,35.3559,35.3834,71903.0
2015-08-17 15:25:00,38.52,38.53,38.49,38.5,71894.0,35.3834,35.3926,35.3559,35.3651,71894.0
2015-08-17 15:30:00,38.5,38.52,38.5,38.52,65320.0,35.3651,35.3834,35.3651,35.3834,65320.0
2015-08-17 15:35:00,38.52,38.53,38.51,38.51,149062.0,35.3834,35.3926,35.3743,35.3743,149062.0
2015-08-17 15:40:00,38.51,38.53,38.51,38.52,118018.0,35.3743,35.3926,35.3743,35.3834,118018.0
2015-08-17 15:45:00,38.52,38.53,38.52,38.52,69609.0,35.3834,35.3926,35.3834,35.3834,69609.0
2015-08-17 15:50:00,38.52,38.55,38.52,38.53,355296.0,35.3834,35.411,35.3834,35.3926,355296.0
2015-08-17 15:55:00,38.54,38.57,38.53,38.57,442338.0,35.4018,35.4294,35.3926,35.4294,442338.0
2015-08-18 09:30:00,39.02,39.04,38.77,38.94,301830.0,35.8427,35.8611,35.6131,35.7692,301830.0
2015-08-18 09:35:00,38.93,38.96,38.9,38.94,200960.0,35.7601,35.7876,35.7325,35.7692,200960.0
2015-08-18 09:40:00,38.94,38.95,38.9,38.94,216578.0,35.7692,35.7784,35.7325,35.7692,216578.0
2015-08-18 09:45:00,38.93,38.98,38.91,38.96,235212.0,35.7601,35.806,35.7417,35.7876,235212.0
2015-08-18 09:50:00,38.96,38.98,38.95,38.97,124555.0,35.7876,35.806,35.7784,35.7968,124555.0
2015-08-18 09:55:00,38.97,39.05,38.96,39.05,143943.0,35.7968,35.8703,35.7876,35.8703,143943.0
2015-08-18 10:00:00,39.05,39.08,39.03,39.07,162500.0,35.8703,35.8978,35.8519,35.8887,162500.0
2015-08-18 10:05:00,39.07,39.08,39.0,39.04,54591.0,35.8887,35.8978,35.8244,35.8611,54591.0
2015-08-18 10:10:00,39.04,39.04,38.99,39.01,61356.0,35.8611,35.8611,35.8152,35.8335,61356.0
2015-08-18 10:15:00,39.01,39.05,38.97,39.05,63776.0,35.8335,35.8703,35.7968,35.8703,63776.0
2015-08-18 10:20:00,39.05,39.09,39.05,39.09,58185.0,35.8703,35.907,35.8703,35.907,58185.0
2015-08-18 10:25:00,39.09,39.11,39.08,39.1,41696.0,35.907,35.9254,35.8978,35.9162,41696.0
2015-08-18 10:30:00,39.09,39.1,39.06,39.08,21787.0,35.907,35.9162,35.8795,35.8978,21787.0
2015-08-18 10:35:00,39.09,39.09,39.01,39.03,28279.0,35.907,35.907,35.8335,35.8519,28279.0
2015-08-18 10:40:00,39.03,39.03,38.99,39.03,17557.0,35.8519,35.8519,35.8152,35.8519,17557.0
2015-08-18 10:45:00,39.02,39.08,39.02,39.05,27370.0,35.8427,35.8978,35.8427,35.8703,27370.0
2015-08-18 10:50:00,39.05,39.07,39.02,39.07,35677.0,35.8703,35.8887,35.8427,35.8887,35677.0
2015-08-18 10:55:00,39.08,39.1,39.07,39.09,55311.0,35.8978,35.9162,35.8887,35.907,55311.0
2015-08-18 11:00:00,39.09,39.09,39.03,39.04,46281.0,35.907,35.907,35.8519,35.8611,46281.0
2015-08-18 11:05:00,39.04,39.05,39.0,39.04,47561.0,35.8611,35.8703,35.8244,35.8611,47561.0
2015-08-18 11:10:00,39.04,39.06,39.01,39.01,20097.0,35.8611,35.8795,35.8335,35.8335,20097.0
2015-08-18 11:15:00,39.02,39.02,39.0,39.02,30213.0,35.8427,35.8427,35.8244,35.8427,30213.0
2015-08-18 11:20:00,39.02,39.04,38.98,39.0,49977.0,35.8427,35.8611,35.806,35.8244,49977.0
2015-08-18 11:25:00,38.99,39.01,38.94,38.94,45591.0,35.8152,35.8335,35.7692,35.7692,45591.0
2015-08-18 11:30:00,38.94,38.96,38.93,38.93,69694.0,35.7692,35.7876,35.7601,35.7601,69694.0
2015-08-18 11:35:00,38.95,38.95,38.91,38.93,26449.0,35.7784,35.7784,35.7417,35.7601,26449.0
2015-08-18 11:40:00,38.92,38.95,38.89,38.94,48823.0,35.7509,35.7784,35.7233,35.7692,48823.0
2015-08-18 11:45:00,38.94,38.95,38.91,38.94,47970.0,35.7692,35.7784,35.7417,35.7692,47970.0
2015-08-18 11:50:00,38.95,38.96,38.92,38.93,45191.0,35.7784,35.7876,35.7509,35.7601,45191.0
2015-08-18 11:55:00,38.93,38.94,38.91,38.91,27233.0,35.7601,35.7692,35.7417,35.7417,27233.0
2015-08-18 12:00:00,38.91,38.93,38.89,38.9,83113.0,35.7417,35.7601,35.7233,35.7325,83113.0
2015-08-18 12:05:00,38.9,38.91,38.89,38.91,133082.0,35.7325,35.7417,35.7233,35.7417,133082.0
2015-08-18 12:10:00,38.9,38.93,38.89,38.93,40240.0,35.7325,35.7601,35.7233,35.7601,40240.0
2015-08-18 12:15:00,38.92,38.93,38.89,38.9,115096.0,35.7509,35.7601,35.7233,35.7325,115096.0
2015-08-18 12:20:00,38.9,38.91,38.89,38.9,74625.0,35.7325,35.7417,35.7233,35.7325,74625.0
2015-08-18 12:25:00,38.91,38.95,38.9,38.93,33007.0,35.7417,35.7784,35.7325,35.7601,33007.0
2015-08-18 12:30:00,38.93,38.95,38.92,38.93,29578.0,35.7601,35.7784,35.7509,35.7601,29578.0
2015-08-18 12:35:00,38.93,38.98,38.92,38.96,35143.0,35.7601,35.806,35.7509,35.7876,35143.0
2015-08-18 12:40:00,38.95,38.98,38.94,38.97,30022.0,35.7784,35.806,35.7692,35.7968,30022.0
2015-08-18 12:45:00,38.98,39.0,38.96,38.99,35680.0,35.806,35.8244,35.7876,35.8152,35680.0
2015-08-18 12:50:00,38.99,39.04,38.98,39.04,77292.0,35.8152,35.8611,35.806,35.8611,77292.0
2015-08-18 12:55:00,39.04,39.04,38.98,38.98,95532.0,35.8611,35.8611,35.806,35.806,95532.0
2015-08-18 13:00:00,38.98,38.99,38.94,38.98,51721.0,35.806,35.8152,35.7692,35.806,51721.0
2015-08-18 13:05:00,38.98,38.99,38.97,38.98,121737.0,35.806,35.8152,35.7968,35.806,121737.0
2015-08-18 13:10:00,38.98,39.0,38.98,39.0,65110.0,35.806,35.8244,35.806,35.8244,65110.0
2015-08-18 13:15:00,38.99,39.02,38.99,39.02,211941.0,35.8152,35.8427,35.8152,35.8427,211941.0
2015-08-18 13:20:00,39.02,39.02,38.99,39.0,68956.0,35.8427,35.8427,35.8152,35.8244,68956.0
2015-08-18 13:25:00,39.0,39.03,39.0,39.03,182199.0,35.8244,35.8519,35.8244,35.8519,182199.0
2015-08-18 13:30:00,39.02,39.04,39.02,39.04,97928.0,35.8427,35.8611,35.8427,35.8611,97928.0
2015-08-18 13:35:00,39.04,39.05,39.03,39.04,89270.0,35.8611,35.8703,35.8519,35.8611,89270.0
2015-08-18 13:40:00,39.05,39.07,39.03,39.03,139969.0,35.8703,35.8887,35.8519,35.8519,139969.0
2015-08-18 13:45:00,39.03,39.04,39.0,39.0,45340.0,35.8519,35.8611,35.8244,35.8244,45340.0
2015-08-18 13:50:00,39.0,39.01,38.98,38.98,117898.0,35.8244,35.8335,35.806,35.806,117898.0
2015-08-18 13:55:00,38.98,39.0,38.98,38.99,93429.0,35.806,35.8244,35.806,35.8152,93429.0
2015-08-18 14:00:00,38.99,39.0,38.9,38.91,145627.0,35.8152,35.8244,35.7325,35.7417,145627.0
2015-08-18 14:05:00,38.91,38.95,38.9,38.95,71870.0,35.7417,35.7784,35.7325,35.7784,71870.0
2015-08-18 14:10:00,38.95,38.95,38.91,38.95,180577.0,35.7784,35.7784,35.7417,35.7784,180577.0
2015-08-18 14:15:00,38.94,38.95,38.92,38.94,379612.0,35.7692,35.7784,35.7509,35.7692,379612.0
2015-08-18 14:20:00,38.93,38.94,38.93,38.93,33325.0,35.7601,35.7692,35.7601,35.7601,33325.0
2015-08-18 14:25:00,38.93,38.98,38.93,38.98,83323.0,35.7601,35.806,35.7601,35.806,83323.0
2015-08-18 14:30:00,38.98,39.01,38.97,38.99,92803.0,35.806,35.8335,35.7968,35.8152,92803.0
2015-08-18 14:35:00,38.98,39.0,38.98,39.0,71609.0,35.806,35.8244,35.806,35.8244,71609.0
2015-08-18 14:40:00,38.99,39.0,38.96,38.96,55700.0,35.8152,35.8244,35.7876,35.7876,55700.0
2015-08-18 14:45:00,38.97,39.02,38.96,39.02,108955.0,35.7968,35.8427,35.7876,35.8427,108955.0
2015-08-18 14:50:00,39.01,39.01,38.98,38.98,104019.0,35.8335,35.8335,35.806,35.806,104019.0
2015-08-18 14:55:00,38.99,39.0,38.98,39.0,100142.0,35.8152,35.8244,35.806,35.8244,100142.0
2015-08-18 15:00:00,39.0,39.02,38.97,39.02,97977.0,35.8244,35.8427,35.7968,35.8427,97977.0
2015-08-18 15:05:00,39.02,39.03,39.01,39.03,46898.0,35.8427,35.8519,35.8335,35.8519,46898.0
2015-08-18 15:10:00,39.03,39.04,39.02,39.04,107132.0,35.8519,35.8611,35.8427,35.8611,107132.0
2015-08-18 15:15:00,39.04,39.07,39.03,39.06,87832.0,35.8611,35.8887,35.8519,35.8795,87832.0
2015-08-18 15:20:00,39.07,39.08,39.05,39.05,94789.0,35.8887,35.8978,35.8703,35.8703,94789.0
2015-08-18 15:25:00,39.05,39.08,39.05,39.07,109715.0,35.8703,35.8978,35.8703,35.8887,109715.0
2015-08-18 15:30:00,39.08,39.08,39.07,39.07,64304.0,35.8978,35.8978,35.8887,35.8887,64304.0
2015-08-18 15:35:00,39.07,39.1,39.07,39.09,118908.0,35.8887,35.9162,35.8887,35.907,118908.0
2015-08-18 15:40:00,39.09,39.11,39.08,39.09,182708.0,35.907,35.9254,35.8978,35.907,182708.0
2015-08-18 15:45:00,39.09,39.1,39.08,39.09,147130.0,35.907,35.9162,35.8978,35.907,147130.0
2015-08-18 15:50:00,39.09,39.1,39.08,39.08,186847.0,35.907,35.9162,35.8978,35.8978,186847.0
2015-08-18 15:55:00,39.08,39.09,39.05,39.05,237766.0,35.8978,35.907,35.8703,35.8703,237766.0
2015-08-19 09:30:00,38.95,39.04,38.68,38.71,90220.0,35.7784,35.8611,35.5304,35.558,90220.0
2015-08-19 09:35:00,38.71,38.88,38.69,38.88,106593.0,35.558,35.7141,35.5396,35.7141,106593.0
2015-08-19 09:40:00,38.88,38.92,38.84,38.89,71176.0,35.7141,35.7509,35.6774,35.7233,71176.0
2015-08-19 09:45:00,38.9,38.92,38.84,38.85,49370.0,35.7325,35.7509,35.6774,35.6866,49370.0
2015-08-19 09:50:00,38.85,38.88,38.81,38.86,30818.0,35.6866,35.7141,35.6498,35.6958,30818.0
2015-08-19 09:55:00,38.87,38.93,38.85,38.89,44636.0,35.7049,35.7601,35.6866,35.7233,44636.0
2015-08-19 10:00:00,38.89,39.03,38.85,39.03,51178.0,35.7233,35.8519,35.6866,35.8519,51178.0
2015-08-19 10:05:00,39.03,39.11,39.03,39.09,49730.0,35.8519,35.9254,35.8519,35.907,49730.0
2015-08-19 10:10:00,39.09,39.11,39.08,39.09,42255.0,35.907,35.9254,35.8978,35.907,42255.0
2015-08-19 10:15:00,39.09,39.09,39.0,39.02,43908.0,35.907,35.907,35.8244,35.8427,43908.0
2015-08-19 10:20:00,39.02,39.06,39.0,39.06,17556.0,35.8427,35.8795,35.8244,35.8795,17556.0
2015-08-19 10:25:00,39.05,39.07,39.02,39.04,24811.0,35.8703,35.8887,35.8427,35.8611,24811.0
2015-08-19 10:30:00,39.03,39.03,38.97,39.0,29897.0,35.8519,35.8519,35.7968,35.8244,29897.0
2015-08-19 10:35:00,38.99,38.99,38.94,38.95,20117.0,35.8152,35.8152,35.7692,35.7784,20117.0
2015-08-19 10:40:00,38.96,38.97,38.87,38.89,26193.0,35.7876,35.7968,35.7049,35.7233,26193.0
2015-08-19 10:45:00,38.89,38.89,38.84,38.87,68490.0,35.7233,35.7233,35.6774,35.7049,68490.0
2015-08-19 10:50:00,38.86,38.87,38.79,38.81,36353.0,35.6958,35.7049,35.6315,35.6498,36353.0
2015-08-19 10:55:00,38.8,38.84,38.77,38.82,37761.0,35.6406,35.6774,35.6131,35.659,37761.0
2015-08-19 11:00:00,38.82,38.86,38.8,38.81,43674.0,35.659,35.6958,35.6406,35.6498,43674.0
2015-08-19 11:05:00,38.8,38.85,38.79,38.83,34057.0,35.6406,35.6866,35.6315,35.6682,34057.0
2015-08-19 11:10:00,38.84,38.88,38.83,38.88,32224.0,35.6774,35.7141,35.6682,35.7141,32224.0
2015-08-19 11:15:00,38.88,38.89,38.83,38.86,21343.0,35.7141,35.7233,35.6682,35.6958,21343.0
2015-08-19 11:20:00,38.86,38.87,38.82,38.83,22984.0,35.6958,35.7049,35.659,35.6682,22984.0
2015-08-19 11:25:00,38.83,38.85,38.8,38.83,19952.0,35.6682,35.6866,35.6406,35.6682,19952.0
2015-08-19 11:30:00,38.83,38.84,38.82,38.83,9596.0,35.6682,35.6774,35.659,35.6682,9596.0
2015-08-19 11:35:00,38.83,38.87,38.81,38.87,52038.0,35.6682,35.7049,35.6498,35.7049,52038.0
2015-08-19 11:40:00,38.87,38.87,38.83,38.84,23466.0,35.7049,35.7049,35.6682,35.6774,23466.0
2015-08-19 11:45:00,38.83,38.84,38.78,38.8,13037.0,35.6682,35.6774,35.6223,35.6406,13037.0
2015-08-19 11:50:00,38.8,38.84,38.79,38.84,13460.0,35.6406,35.6774,35.6315,35.6774,13460.0
2015-08-19 11:55:00,38.84,38.89,38.83,38.84,34114.0,35.6774,35.7233,35.6682,35.6774,34114.0
2015-08-19 12:00:00,38.84,38.86,38.82,38.83,16525.0,35.6774,35.6958,35.659,35.6682,16525.0
2015-08-19 12:05:00,38.84,38.87,38.84,38.87,12950.0,35.6774,35.7049,35.6774,35.7049,12950.0
2015-08-19 12:10:00,38.87,38.88,38.84,38.84,13956.0,35.7049,35.7141,35.6774,35.6774,13956.0
2015-08-19 12:15:00,38.83,38.83,38.79,38.79,17030.0,35.6682,35.6682,35.6315,35.6315,17030.0
2015-08-19 12:20:00,38.79,38.84,38.78,38.83,18894.0,35.6315,35.6774,35.6223,35.6682,18894.0
2015-08-19 12:25:00,38.83,38.84,38.82,38.84,9710.0,35.6682,35.6774,35.659,35.6774,9710.0
2015-08-19 12:30:00,38.84,38.89,38.84,38.87,18213.0,35.6774,35.7233,35.6774,35.7049,18213.0
2015-08-19 12:35:00,38.87,38.89,38.86,38.89,12048.0,35.7049,35.7233,35.6958,35.7233,12048.0
2015-08-19 12:40:00,38.89,38.93,38.89,38.9,14023.0,35.7233,35.7601,35.7233,35.7325,14023.0
2015-08-19 12:45:00,38.91,38.91,38.89,38.91,11925.0,35.7417,35.7417,35.7233,35.7417,11925.0
2015-08-19 12:50:00,38.91,38.93,38.88,38.91,24775.0,35.7417,35.7601,35.7141,35.7417,24775.0
2015-08-19 12:55:00,38.9,38.92,38.89,38.92,10322.0,35.7325,35.7509,35.7233,35.7509,10322.0
2015-08-19 13:00:00,38.91,38.94,38.91,38.92,46754.0,35.7417,35.7692,35.7417,35.7509,46754.0
2015-08-19 13:05:00,38.93,38.95,38.92,38.94,10600.0,35.7601,35.7784,35.7509,35.7692,10600.0
2015-08-19 13:10:00,38.95,38.99,38.93,38.98,19146.0,35.7784,35.8152,35.7601,35.806,19146.0
2015-08-19 13:15:00,38.98,39.0,38.97,38.99,8641.0,35.806,35.8244,35.7968,35.8152,8641.0
2015-08-19 13:20:00,38.99,39.01,38.97,38.99,27569.0,35.8152,35.8335,35.7968,35.8152,27569.0
2015-08-19 13:25:00,38.99,38.99,38.93,38.93,17638.0,35.8152,35.8152,35.7601,35.7601,17638.0
2015-08-19 13:30:00,38.93,38.96,38.91,38.95,13370.0,35.7601,35.7876,35.7417,35.7784,13370.0
2015-08-19 13:35:00,38.95,38.97,38.9,38.94,30459.0,35.7784,35.7968,35.7325,35.7692,30459.0
2015-08-19 13:40:00,38.94,39.0,38.94,38.99,16712.0,35.7692,35.8244,35.7692,35.8152,16712.0
2015-08-19 13:45:00,39.0,39.07,38.97,39.03,40842.0,35.8244,35.8887,35.7968,35.8519,40842.0
2015-08-19 13:50:00,39.02,39.06,39.0,39.03,58672.0,35.8427,35.8795,35.8244,35.8519,58672.0
2015-08-19 13:55:00,39.03,39.03,38.97,38.98,29065.0,35.8519,35.8519,35.7968,35.806,29065.0
2015-08-19 14:00:00,38.98,39.07,38.97,39.07,30905.0,35.806,35.8887,35.7968,35.8887,30905.0
2015-08-19 14:05:00,39.06,39.15,39.06,39.14,39305.0,35.8795,35.9621,35.8795,35.953,39305.0
2015-08-19 14:10:00,39.16,39.22,39.14,39.19,54621.0,35.9713,36.0264,35.953,35.9989,54621.0
2015-08-19 14:15:00,39.2,39.2,39.1,39.13,51815.0,36.0081,36.0081,35.9162,35.9438,51815.0
2015-08-19 14:20:00,39.14,39.15,39.12,39.13,18691.0,35.953,35.9621,35.9346,35.9438,18691.0
2015-08-19 14:25:00,39.13,39.14,39.08,39.1,14585.0,35.9438,35.953,35.8978,35.9162,14585.0
2015-08-19 14:30:00,39.1,39.12,39.07,39.09,38838.0,35.9162,35.9346,35.8887,35.907,38838.0
2015-08-19 14:35:00,39.09,39.14,39.09,39.14,31855.0,35.907,35.953,35.907,35.953,31855.0
2015-08-19 14:40:00,39.14,39.14,39.07,39.08,24298.0,35.953,35.953,35.8887,35.8978,24298.0
2015-08-19 14:45:00,39.07,39.09,39.04,39.08,39969.0,35.8887,35.907,35.8611,35.8978,39969.0
2015-08-19 14:50:00,39.08,39.09,39.04,39.04,18404.0,35.8978,35.907,35.8611,35.8611,18404.0
2015-08-19 14:55:00,39.05,39.05,38.95,38.96,28458.0,35.8703,35.8703,35.7784,35.7876,28458.0
2015-08-19 15:00:00,38.96,38.96,38.93,38.94,34071.0,35.7876,35.7876,35.7601,35.7692,34071.0
2015-08-19 15:05:00,38.93,39.01,38.92,39.0,55273.0,35.7601,35.8335,35.7509,35.8244,55273.0
2015-08-19 15:10:00,39.0,39.03,39.0,39.02,34211.0,35.8244,35.8519,35.8244,35.8427,34211.0
2015-08-19 15:15:00,39.02,39.02,38.97,39.02,56913.0,35.8427,35.8427,35.7968,35.8427,56913.0
2015-08-19 15:20:00,39.02,39.1,39.0,39.07,66198.0,35.8427,35.9162,35.8244,35.8887,66198.0
2015-08-19 15:25:00,39.07,39.09,39.06,39.08,14096.0,35.8887,35.907,35.8795,35.8978,14096.0
2015-08-19 15:30:00,39.09,39.1,39.06,39.08,26747.0,35.907,35.9162,35.8795,35.8978,26747.0
2015-08-19 15:35:00,39.07,39.07,39.01,39.03,44354.0,35.8887,35.8887,35.8335,35.8519,44354.0
2015-08-19 15:40:00,39.03,39.1,39.03,39.1,116325.0,35.8519,35.9162,35.8519,35.9162,116325.0
2015-08-19 15:45:00,39.09,39.13,39.08,39.12,141258.0,35.907,35.9438,35.8978,35.9346,141258.0
2015-08-19 15:50:00,39.13,39.13,39.11,39.12,268780.0,35.9438,35.9438,35.9254,35.9346,268780.0
2015-08-19 15:55:00,39.12,39.13,39.07,39.08,544363.0,35.9346,35.9438,35.8887,35.8978,544363.0
2015-08-20 09:30:00,38.86,38.9,38.67,38.71,73198.0,35.6958,35.7325,35.5212,35.558,73198.0
2015-08-20 09:35:00,38.71,38.87,38.69,38.84,60735.0,35.558,35.7049,35.5396,35.6774,60735.0
2015-08-20 09:40:00,38.85,38.88,38.79,38.81,39791.0,35.6866,35.7141,35.6315,35.6498,39791.0
2015-08-20 09:45:00,38.81,38.84,38.69,38.73,63690.0,35.6498,35.6774,35.5396,35.5763,63690.0
2015-08-20 09:50:00,38.73,38.77,38.72,38.74,22378.0,35.5763,35.6131,35.5672,35.5855,22378.0
2015-08-20 09:55:00,38.73,38.77,38.68,38.7,22590.0,35.5763,35.6131,35.5304,35.5488,22590.0
2015-08-20 10:00:00,38.71,38.71,38.64,38.64,57267.0,35.558,35.558,35.4937,35.4937,57267.0
2015-08-20 10:05:00,38.64,38.71,38.63,38.69,30876.0,35.4937,35.558,35.4845,35.5396,30876.0
2015-08-20 10:10:00,38.68,38.72,38.65,38.72,18092.0,35.5304,35.5672,35.5029,35.5672,18092.0
2015-08-20 10:15:00,38.71,38.72,38.66,38.66,8807.0,35.558,35.5672,35.512,35.512,8807.0
2015-08-20 10:20:00,38.66,38.67,38.56,38.56,16238.0,35.512,35.5212,35.4202,35.4202,16238.0
2015-08-20 10:25:00,38.56,38.6,38.56,38.58,19819.0,35.4202,35.4569,35.4202,35.4386,19819.0
2015-08-20 10:30:00,38.58,38.58,38.52,38.56,37938.0,35.4386,35.4386,35.3834,35.4202,37938.0
2015-08-20 10:35:00,38.56,38.61,38.54,38.59,32194.0,35.4202,35.4661,35.4018,35.4477,32194.0
2015-08-20 10:40:00,38.59,38.59,38.55,38.57,27958.0,35.4477,35.4477,35.411,35.4294,27958.0
2015-08-20 10:45:00,38.57,38.68,38.56,38.68,43952.0,35.4294,35.5304,35.4202,35.5304,43952.0
2015-08-20 10:50:00,38.66,38.73,38.66,38.73,29282.0,35.512,35.5763,35.512,35.5763,29282.0
2015-08-20 10:55:00,38.72,38.73,38.66,38.67,27539.0,35.5672,35.5763,35.512,35.5212,27539.0
2015-08-20 11:00:00,38.67,38.69,38.64,38.66,21101.0,35.5212,35.5396,35.4937,35.512,21101.0
2015-08-20 11:05:00,38.66,38.66,38.59,38.6,16958.0,35.512,35.512,35.4477,35.4569,16958.0
2015-08-20 11:10:00,38.59,38.64,38.59,38.59,21739.0,35.4477,35.4937,35.4477,35.4477,21739.0
2015-08-20 11:15:00,38.59,38.61,38.54,38.54,13310.0,35.4477,35.4661,35.4018,35.4018,13310.0
2015-08-20 11:20:00,38.54,38.59,38.54,38.59,14257.0,35.4018,35.4477,35.4018,35.4477,14257.0
2015-08-20 11:25:00,38.59,38.63,38.58,38.59,21259.0,35.4477,35.4845,35.4386,35.4477,21259.0
2015-08-20 11:30:00,38.6,38.6,38.54,38.55,37633.0,35.4569,35.4569,35.4018,35.411,37633.0
2015-08-20 11:35:00,38.54,38.57,38.52,38.56,20851.0,35.4018,35.4294,35.3834,35.4202,20851.0
2015-08-20 11:40:00,38.55,38.56,38.53,38.54,11381.0,35.411,35.4202,35.3926,35.4018,11381.0
2015-08-20 11:45:00,38.54,38.58,38.54,38.57,19103.0,35.4018,35.4386,35.4018,35.4294,19103.0
2015-08-20 11:50:00,38.57,38.57,38.52,38.52,17691.0,35.4294,35.4294,35.3834,35.3834,17691.0
2015-08-20 11:55:00,38.52,38.6,38.52,38.59,18082.0,35.3834,35.4569,35.3834,35.4477,18082.0
2015-08-20 12:00:00,38.59,38.6,38.54,38.55,18839.0,35.4477,35.4569,35.4018,35.411,18839.0
2015-08-20 12:05:00,38.54,38.58,38.53,38.58,8349.0,35.4018,35.4386,35.3926,35.4386,8349.0
2015-08-20 12:10:00,38.58,38.59,38.54,38.55,27207.0,35.4386,35.4477,35.4018,35.411,27207.0
2015-08-20 12:15:00,38.54,38.54,38.49,38.53,17508.0,35.4018,35.4018,35.3559,35.3926,17508.0
2015-08-20 12:20:00,38.53,38.54,38.46,38.48,21199.0,35.3926,35.4018,35.3283,35.3467,21199.0
2015-08-20 12:25:00,38.48,38.51,38.47,38.5,172486.0,35.3467,35.3743,35.3375,35.3651,172486.0
2015-08-20 12:30:00,38.51,38.53,38.47,38.48,18440.0,35.3743,35.3926,35.3375,35.3467,18440.0
2015-08-20 12:35:00,38.46,38.52,38.46,38.48,3700.0,35.3283,35.3834,35.3283,35.3467,3700.0
2015-08-20 12:40:00,38.47,38.47,38.44,38.47,13470.0,35.3375,35.3375,35.31,35.3375,13470.0
2015-08-20 12:45:00,38.45,38.45,38.4,38.45,31365.0,35.3191,35.3191,35.2732,35.3191,31365.0
2015-08-20 12:50:00,38.44,38.45,38.39,38.4,20766.0,35.31,35.3191,35.264,35.2732,20766.0
2015-08-20 12:55:00,38.4,38.4,38.34,38.35,37885.0,35.2732,35.2732,35.2181,35.2273,37885.0
2015-08-20 13:00:00,38.35,38.36,38.32,38.32,34374.0,35.2273,35.2365,35.1997,35.1997,34374.0
2015-08-20 13:05:00,38.32,38.34,38.3,38.32,11609.0,35.1997,35.2181,35.1814,35.1997,11609.0
2015-08-20 13:10:00,38.32,38.35,38.32,38.33,19903.0,35.1997,35.2273,35.1997,35.2089,19903.0
2015-08-20 13:15:00,38.34,38.42,38.32,38.42,30510.0,35.2181,35.2916,35.1997,35.2916,30510.0
2015-08-20 13:20:00,38.42,38.45,38.41,38.43,14179.0,35.2916,35.3191,35.2824,35.3008,14179.0
2015-08-20 13:25:00,38.42,38.49,38.4,38.45,37233.0,35.2916,35.3559,35.2732,35.3191,37233.0
2015-08-20 13:30:00,38.45,38.48,38.44,38.45,26189.0,35.3191,35.3467,35.31,35.3191,26189.0
2015-08-20 13:35:00,38.43,38.43,38.38,38.38,6150.0,35.3008,35.3008,35.2548,35.2548,6150.0
2015-08-20 13:40:00,38.39,38.4,38.35,38.39,30676.0,35.264,35.2732,35.2273,35.264,30676.0
2015-08-20 13:45:00,38.39,38.44,38.37,38.44,15981.0,35.264,35.31,35.2457,35.31,15981.0
2015-08-20 13:50:00,38.45,38.47,38.43,38.45,23718.0,35.3191,35.3375,35.3008,35.3191,23718.0
2015-08-20 13:55:00,38.44,38.45,38.42,38.43,15426.0,35.31,35.3191,35.2916,35.3008,15426.0
2015-08-20 14:00:00,38.43,38.43,38.37,38.38,41263.0,35.3008,35.3008,35.2457,35.2548,41263.0
2015-08-20 14:05:00,38.37,38.38,38.35,38.35,57750.0,35.2457,35.2548,35.2273,35.2273,57750.0
2015-08-20 14:10:00,38.35,38.37,38.34,38.34,52314.0,35.2273,35.2457,35.2181,35.2181,52314.0
2015-08-20 14:15:00,38.34,38.35,38.31,38.34,54125.0,35.2181,35.2273,35.1905,35.2181,54125.0
2015-08-20 14:20:00,38.34,38.39,38.34,38.36,12294.0,35.2181,35.264,35.2181,35.2365,12294.0
2015-08-20 14:25:00,38.36,38.37,38.32,38.32,68176.0,35.2365,35.2457,35.1997,35.1997,68176.0
2015-08-20 14:30:00,38.31,38.32,38.27,38.27,17641.0,35.1905,35.1997,35.1538,35.1538,17641.0
2015-08-20 14:35:00,38.28,38.29,38.27,38.27,35022.0,35.163,35.1722,35.1538,35.1538,35022.0
2015-08-20 14:40:00,38.26,38.27,38.2,38.23,91106.0,35.1446,35.1538,35.0895,35.1171,91106.0
2015-08-20 14:45:00,38.23,38.24,38.18,38.19,14430.0,35.1171,35.1262,35.0711,35.0803,14430.0
2015-08-20 14:50:00,38.19,38.26,38.19,38.24,24680.0,35.0803,35.1446,35.0803,35.1262,24680.0
2015-08-20 14:55:00,38.24,38.25,38.2,38.2,30343.0,35.1262,35.1354,35.0895,35.0895,30343.0
2015-08-20 15:00:00,38.2,38.27,38.19,38.27,139197.0,35.0895,35.1538,35.0803,35.1538,139197.0
2015-08-20 15:05:00,38.28,38.29,38.26,38.29,34626.0,35.163,35.1722,35.1446,35.1722,34626.0
2015-08-20 15:10:00,38.28,38.3,38.25,38.27,25130.0,35.163,35.1814,35.1354,35.1538,25130.0
2015-08-20 15:15:00,38.26,38.27,38.22,38.23,64940.0,35.1446,35.1538,35.1079,35.1171,64940.0
2015-08-20 15:20:00,38.23,38.27,38.22,38.23,35275.0,35.1171,35.1538,35.1079,35.1171,35275.0
2015-08-20 15:25:00,38.24,38.28,38.21,38.26,43393.0,35.1262,35.163,35.0987,35.1446,43393.0
2015-08-20 15:30:00,38.26,38.32,38.26,38.29,61739.0,35.1446,35.1997,35.1446,35.1722,61739.0
2015-08-20 15:35:00,38.3,38.31,38.26,38.26,73833.0,35.1814,35.1905,35.1446,35.1446,73833.0
2015-08-20 15:40:00,38.25,38.27,38.23,38.26,58473.0,35.1354,35.1538,35.1171,35.1446,58473.0
2015-08-20 15:45:00,38.26,38.26,38.19,38.19,100324.0,35.1446,35.1446,35.0803,35.0803,100324.0
2015-08-20 15:50:00,38.19,38.19,38.14,38.15,150754.0,35.0803,35.0803,35.0344,35.0436,150754.0
2015-08-20 15:55:00,38.15,38.16,38.11,38.11,412554.0,35.0436,35.0528,35.0068,35.0068,412554.0
2015-08-21 09:30:00,37.77,37.95,37.48,37.55,147985.0,34.6945,34.8599,34.4281,34.4924,147985.0
2015-08-21 09:35:00,37.56,37.7,37.56,37.7,79830.0,34.5016,34.6302,34.5016,34.6302,79830.0
2015-08-21 09:40:00,37.68,37.72,37.63,37.65,46038.0,34.6118,34.6486,34.5659,34.5843,46038.0
2015-08-21 09:45:00,37.66,37.76,37.59,37.76,44553.0,34.5935,34.6853,34.5292,34.6853,44553.0
2015-08-21 09:50:00,37.74,37.81,37.73,37.8,131267.0,34.667,34.7313,34.6578,34.7221,131267.0
2015-08-21 09:55:00,37.79,37.85,37.75,37.84,41791.0,34.7129,34.768,34.6761,34.7588,41791.0
2015-08-21 10:00:00,37.84,37.98,37.82,37.98,81241.0,34.7588,34.8874,34.7404,34.8874,81241.0
2015-08-21 10:05:00,37.99,38.04,37.95,37.98,53328.0,34.8966,34.9425,34.8599,34.8874,53328.0
2015-08-21 10:10:00,37.97,37.99,37.87,37.88,25821.0,34.8782,34.8966,34.7864,34.7956,25821.0
2015-08-21 10:15:00,37.88,37.93,37.86,37.86,17483.0,34.7956,34.8415,34.7772,34.7772,17483.0
2015-08-21 10:20:00,37.84,37.91,37.83,37.85,76579.0,34.7588,34.8231,34.7496,34.768,76579.0
2015-08-21 10:25:00,37.84,37.84,37.77,37.77,34733.0,34.7588,34.7588,34.6945,34.6945,34733.0
2015-08-21 10:30:00,37.79,37.81,37.72,37.73,62989.0,34.7129,34.7313,34.6486,34.6578,62989.0
2015-08-21 10:35:00,37.71,37.72,37.62,37.65,33193.0,34.6394,34.6486,34.5567,34.5843,33193.0
2015-08-21 10:40:00,37.65,37.74,37.64,37.72,125936.0,34.5843,34.667,34.5751,34.6486,125936.0
2015-08-21 10:45:00,37.73,37.73,37.64,37.64,28923.0,34.6578,34.6578,34.5751,34.5751,28923.0
2015-08-21 10:50:00,37.64,37.68,37.63,37.63,30677.0,34.5751,34.6118,34.5659,34.5659,30677.0
2015-08-21 10:55:00,37.63,37.64,37.53,37.59,43957.0,34.5659,34.5751,34.4741,34.5292,43957.0
2015-08-21 11:00:00,37.59,37.61,37.53,37.54,40394.0,34.5292,34.5475,34.4741,34.4832,40394.0
2015-08-21 11:05:00,37.52,37.53,37.45,37.45,49748.0,34.4649,34.4741,34.4006,34.4006,49748.0
2015-08-21 11:10:00,37.44,37.45,37.31,37.37,94496.0,34.3914,34.4006,34.272,34.3271,94496.0
2015-08-21 11:15:00,37.38,37.43,37.36,37.42,24732.0,34.3363,34.3822,34.3179,34.373,24732.0
2015-08-21 11:20:00,37.43,37.43,37.32,37.32,17140.0,34.3822,34.3822,34.2812,34.2812,17140.0
2015-08-21 11:25:00,37.33,37.45,37.32,37.43,21847.0,34.2903,34.4006,34.2812,34.3822,21847.0
2015-08-21 11:30:00,37.43,37.48,37.4,37.4,43264.0,34.3822,34.4281,34.3546,34.3546,43264.0
2015-08-21 11:35:00,37.4,37.44,37.36,37.36,38684.0,34.3546,34.3914,34.3179,34.3179,38684.0
2015-08-21 11:40:00,37.37,37.46,37.35,37.44,34958.0,34.3271,34.4098,34.3087,34.3914,34958.0
2015-08-21 11:45:00,37.44,37.47,37.44,37.46,69624.0,34.3914,34.4189,34.3914,34.4098,69624.0
2015-08-21 11:50:00,37.46,37.47,37.41,37.47,33135.0,34.4098,34.4189,34.3638,34.4189,33135.0
2015-08-21 11:55:00,37.47,37.61,37.46,37.6,48247.0,34.4189,34.5475,34.4098,34.5384,48247.0
2015-08-21 12:00:00,37.59,37.67,37.56,37.67,149690.0,34.5292,34.6027,34.5016,34.6027,149690.0
2015-08-21 12:05:00,37.66,37.75,37.65,37.73,135680.0,34.5935,34.6761,34.5843,34.6578,135680.0
2015-08-21 12:10:00,37.72,37.78,37.61,37.62,34399.0,34.6486,34.7037,34.5475,34.5567,34399.0
2015-08-21 12:15:00,37.62,37.63,37.56,37.6,42407.0,34.5567,34.5659,34.5016,34.5384,42407.0
2015-08-21 12:20:00,37.6,37.65,37.57,37.58,140205.0,34.5384,34.5843,34.5108,34.52,140205.0
2015-08-21 12:25:00,37.58,37.63,37.56,37.56,22264.0,34.52,34.5659,34.5016,34.5016,22264.0
2015-08-21 12:30:00,37.58,37.65,37.58,37.59,174670.0,34.52,34.5843,34.52,34.5292,174670.0
2015-08-21 12:35:00,37.58,37.59,37.52,37.52,20576.0,34.52,34.5292,34.4649,34.4649,20576.0
2015-08-21 12:40:00,37.52,37.52,37.42,37.45,34502.0,34.4649,34.4649,34.373,34.4006,34502.0
2015-08-21 12:45:00,37.44,37.51,37.42,37.49,139348.0,34.3914,34.4557,34.373,34.4373,139348.0
2015-08-21 12:50:00,37.48,37.48,37.36,37.41,26354.0,34.4281,34.4281,34.3179,34.3638,26354.0
2015-08-21 12:55:00,37.42,37.42,37.35,37.35,17233.0,34.373,34.373,34.3087,34.3087,17233.0
2015-08-21 13:00:00,37.33,37.4,37.31,37.34,32378.0,34.2903,34.3546,34.272,34.2995,32378.0
2015-08-21 13:05:00,37.34,37.34,37.27,37.33,333446.0,34.2995,34.2995,34.2352,34.2903,333446.0
2015-08-21 13:10:00,37.32,37.38,37.31,37.38,15392.0,34.2812,34.3363,34.272,34.3363,15392.0
2015-08-21 13:15:00,37.37,37.38,37.34,37.35,21626.0,34.3271,34.3363,34.2995,34.3087,21626.0
2015-08-21 13:20:00,37.36,37.46,37.36,37.45,26371.0,34.3179,34.4098,34.3179,34.4006,26371.0
2015-08-21 13:25:00,37.45,37.55,37.43,37.55,17626.0,34.4006,34.4924,34.3822,34.4924,17626.0
2015-08-21 13:30:00,37.54,37.54,37.46,37.52,36346.0,34.4832,34.4832,34.4098,34.4649,36346.0
2015-08-21 13:35:00,37.5,37.65,37.49,37.64,27742.0,34.4465,34.5843,34.4373,34.5751,27742.0
2015-08-21 13:40:00,37.64,37.7,37.63,37.68,41040.0,34.5751,34.6302,34.5659,34.6118,41040.0
2015-08-21 13:45:00,37.68,37.71,37.61,37.71,162501.0,34.6118,34.6394,34.5475,34.6394,162501.0
2015-08-21 13:50:00,37.71,37.71,37.62,37.66,69509.0,34.6394,34.6394,34.5567,34.5935,69509.0
2015-08-21 13:55:00,37.66,37.79,37.66,37.79,18092.0,34.5935,34.7129,34.5935,34.7129,18092.0
2015-08-21 14:00:00,37.79,37.85,37.77,37.78,30090.0,34.7129,34.768,34.6945,34.7037,30090.0
2015-08-21 14:05:00,37.78,37.8,37.71,37.73,69428.0,34.7037,34.7221,34.6394,34.6578,69428.0
2015-08-21 14:10:00,37.72,37.72,37.66,37.68,72560.0,34.6486,34.6486,34.5935,34.6118,72560.0
2015-08-21 14:15:00,37.68,37.73,37.62,37.64,106365.0,34.6118,34.6578,34.5567,34.5751,106365.0
2015-08-21 14:20:00,37.64,37.65,37.58,37.58,87725.0,34.5751,34.5843,34.52,34.52,87725.0
2015-08-21 14:25:00,37.58,37.63,37.57,37.62,111225.0,34.52,34.5659,34.5108,34.5567,111225.0
2015-08-21 14:30:00,37.63,37.69,37.63,37.68,74202.0,34.5659,34.621,34.5659,34.6118,74202.0
2015-08-21 14:35:00,37.67,37.67,37.56,37.57,37739.0,34.6027,34.6027,34.5016,34.5108,37739.0
2015-08-21 14:40:00,37.57,37.59,37.52,37.53,29573.0,34.5108,34.5292,34.4649,34.4741,29573.0
2015-08-21 14:45:00,37.52,37.52,37.43,37.43,56883.0,34.4649,34.4649,34.3822,34.3822,56883.0
2015-08-21 14:50:00,37.42,37.44,37.39,37.42,56791.0,34.373,34.3914,34.3455,34.373,56791.0
2015-08-21 14:55:00,37.42,37.49,37.42,37.45,29874.0,34.373,34.4373,34.373,34.4006,29874.0
2015-08-21 15:00:00,37.45,37.5,37.43,37.49,39315.0,34.4006,34.4465,34.3822,34.4373,39315.0
2015-08-21 15:05:00,37.49,37.49,37.38,37.39,53217.0,34.4373,34.4373,34.3363,34.3455,53217.0
2015-08-21 15:10:00,37.38,37.39,37.27,37.29,44532.0,34.3363,34.3455,34.2352,34.2536,44532.0
2015-08-21 15:15:00,37.29,37.38,37.2,37.37,90503.0,34.2536,34.3363,34.1709,34.3271,90503.0
2015-08-21 15:20:00,37.37,37.44,37.34,37.43,100521.0,34.3271,34.3914,34.2995,34.3822,100521.0
2015-08-21 15:25:00,37.42,37.42,37.34,37.38,71111.0,34.373,34.373,34.2995,34.3363,71111.0
2015-08-21 15:30:00,37.37,37.37,37.29,37.3,152674.0,34.3271,34.3271,34.2536,34.2628,152674.0
2015-08-21 15:35:00,37.3,37.35,37.26,37.32,321566.0,34.2628,34.3087,34.226,34.2812,321566.0
2015-08-21 15:40:00,37.32,37.41,37.31,37.4,298019.0,34.2812,34.3638,34.272,34.3546,298019.0
2015-08-21 15:45:00,37.39,37.43,37.33,37.41,104429.0,34.3455,34.3822,34.2903,34.3638,104429.0
2015-08-21 15:50:00,37.41,37.45,37.34,37.34,201753.0,34.3638,34.4006,34.2995,34.2995,201753.0
2015-08-21 15:55:00,37.34,37.34,37.24,37.26,473659.0,34.2995,34.2995,34.2077,34.226,473659.0
2015-08-24 09:30:00,35.23,36.0,31.7,32.06,362623.0,32.3613,33.0686,29.1188,29.4495,362623.0
2015-08-24 09:35:00,33.56,34.78,32.73,34.53,274130.0,30.8273,31.948,30.0649,31.7183,274130.0
2015-08-24 09:40:00,34.51,35.59,34.5,35.25,196858.0,31.7,32.692,31.6908,32.3797,196858.0
2015-08-24 09:45:00,35.25,35.76,35.25,35.74,105718.0,32.3797,32.8482,32.3797,32.8298,105718.0
2015-08-24 09:50:00,35.75,35.78,35.52,35.59,149721.0,32.839,32.8666,32.6277,32.692,149721.0
2015-08-24 09:55:00,35.59,35.76,35.58,35.74,57773.0,32.692,32.8482,32.6828,32.8298,57773.0
2015-08-24 10:00:00,35.75,36.15,35.72,36.15,66250.0,32.839,33.2064,32.8114,33.2064,66250.0
2015-08-24 10:05:00,36.14,36.15,35.91,36.05,124455.0,33.1972,33.2064,32.986,33.1146,124455.0
2015-08-24 10:10:00,36.05,36.13,35.98,36.07,59623.0,33.1146,33.1881,33.0503,33.1329,59623.0
2015-08-24 10:15:00,36.06,36.21,36.04,36.18,101370.0,33.1238,33.2615,33.1054,33.234,101370.0
2015-08-24 10:20:00,36.17,36.43,36.16,36.43,183086.0,33.2248,33.4636,33.2156,33.4636,183086.0
2015-08-24 10:25:00,36.43,36.43,36.18,36.18,109509.0,33.4636,33.4636,33.234,33.234,109509.0
2015-08-24 10:30:00,36.17,36.17,35.87,35.88,169619.0,33.2248,33.2248,32.9492,32.9584,169619.0
2015-08-24 10:35:00,35.89,36.18,35.88,36.14,109563.0,32.9676,33.234,32.9584,33.1972,109563.0
2015-08-24 10:40:00,36.12,36.18,35.95,36.04,67945.0,33.1789,33.234,33.0227,33.1054,67945.0
2015-08-24 10:45:00,36.04,36.14,36.02,36.12,31814.0,33.1054,33.1972,33.087,33.1789,31814.0
2015-08-24 10:50:00,36.12,36.19,36.08,36.11,51172.0,33.1789,33.2432,33.1421,33.1697,51172.0
2015-08-24 10:55:00,36.13,36.13,36.02,36.09,30875.0,33.1881,33.1881,33.087,33.1513,30875.0
2015-08-24 11:00:00,36.09,36.15,36.05,36.07,62250.0,33.1513,33.2064,33.1146,33.1329,62250.0
2015-08-24 11:05:00,36.07,36.08,35.96,35.98,24983.0,33.1329,33.1421,33.0319,33.0503,24983.0
2015-08-24 11:10:00,35.97,35.97,35.9,35.94,26620.0,33.0411,33.0411,32.9768,33.0135,26620.0
2015-08-24 11:15:00,35.95,35.96,35.86,35.93,18893.0,33.0227,33.0319,32.94,33.0043,18893.0
2015-08-24 11:20:00,35.93,35.94,35.79,35.81,30543.0,33.0043,33.0135,32.8757,32.8941,30543.0
2015-08-24 11:25:00,35.77,35.85,35.76,35.8,13671.0,32.8574,32.9309,32.8482,32.8849,13671.0
2015-08-24 11:30:00,35.79,35.84,35.75,35.82,23099.0,32.8757,32.9217,32.839,32.9033,23099.0
2015-08-24 11:35:00,35.83,35.95,35.82,35.94,58373.0,32.9125,33.0227,32.9033,33.0135,58373.0
2015-08-24 11:40:00,35.94,36.08,35.91,36.07,16716.0,33.0135,33.1421,32.986,33.1329,16716.0
2015-08-24 11:45:00,36.06,36.11,36.06,36.11,23659.0,33.1238,33.1697,33.1238,33.1697,23659.0
2015-08-24 11:50:00,36.11,36.4,36.1,36.4,36504.0,33.1697,33.4361,33.1605,33.4361,36504.0
2015-08-24 11:55:00,36.41,36.41,36.35,36.37,14683.0,33.4453,33.4453,33.3901,33.4085,14683.0
2015-08-24 12:00:00,36.34,36.37,36.2,36.2,14519.0,33.381,33.4085,33.2524,33.2524,14519.0
2015-08-24 12:05:00,36.19,36.39,36.17,36.37,35191.0,33.2432,33.4269,33.2248,33.4085,35191.0
2015-08-24 12:10:00,36.35,36.49,36.35,36.38,45190.0,33.3901,33.5187,33.3901,33.4177,45190.0
2015-08-24 12:15:00,36.38,36.48,36.37,36.47,51650.0,33.4177,33.5096,33.4085,33.5004,51650.0
2015-08-24 12:20:00,36.48,36.58,36.48,36.58,160458.0,33.5096,33.6014,33.5096,33.6014,160458.0
2015-08-24 12:25:00,36.58,36.69,36.57,36.67,133410.0,33.6014,33.7025,33.5922,33.6841,133410.0
2015-08-24 12:30:00,36.67,36.67,36.56,36.63,55527.0,33.6841,33.6841,33.583,33.6473,55527.0
2015-08-24 12:35:00,36.63,36.7,36.62,36.69,12425.0,33.6473,33.7116,33.6382,33.7025,12425.0
2015-08-24 12:40:00,36.69,36.72,36.69,36.71,52636.0,33.7025,33.73,33.7025,33.7208,52636.0
2015-08-24 12:45:00,36.71,36.72,36.49,36.5,61480.0,33.7208,33.73,33.5187,33.5279,61480.0
2015-08-24 12:50:00,36.49,36.58,36.46,36.57,38332.0,33.5187,33.6014,33.4912,33.5922,38332.0
2015-08-24 12:55:00,36.57,36.6,36.55,36.55,56759.0,33.5922,33.6198,33.5739,33.5739,56759.0
2015-08-24 13:00:00,36.55,36.57,36.54,36.57,12636.0,33.5739,33.5922,33.5647,33.5922,12636.0
2015-08-24 13:05:00,36.56,36.58,36.56,36.57,31983.0,33.583,33.6014,33.583,33.5922,31983.0
2015-08-24 13:10:00,36.58,36.58,36.56,36.57,28922.0,33.6014,33.6014,33.583,33.5922,28922.0
2015-08-24 13:15:00,36.56,36.57,36.54,36.56,23406.0,33.583,33.5922,33.5647,33.583,23406.0
2015-08-24 13:20:00,36.55,36.56,36.46,36.46,43943.0,33.5739,33.583,33.4912,33.4912,43943.0
2015-08-24 13:25:00,36.44,36.44,36.37,36.4,25868.0,33.4728,33.4728,33.4085,33.4361,25868.0
2015-08-24 13:30:00,36.4,36.4,36.35,36.36,27686.0,33.4361,33.4361,33.3901,33.3993,27686.0
2015-08-24 13:35:00,36.36,36.37,36.25,36.25,82634.0,33.3993,33.4085,33.2983,33.2983,82634.0
2015-08-24 13:40:00,36.25,36.29,36.23,36.24,38196.0,33.2983,33.335,33.2799,33.2891,38196.0
2015-08-24 13:45:00,36.24,36.33,36.24,36.33,29755.0,33.2891,33.3718,33.2891,33.3718,29755.0
2015-08-24 13:50:00,36.32,36.33,36.25,36.27,46418.0,33.3626,33.3718,33.2983,33.3167,46418.0
2015-08-24 13:55:00,36.26,36.27,36.12,36.12,78051.0,33.3075,33.3167,33.1789,33.1789,78051.0
2015-08-24 14:00:00,36.12,36.13,36.11,36.13,13942.0,33.1789,33.1881,33.1697,33.1881,13942.0
2015-08-24 14:05:00,36.12,36.13,36.07,36.07,48230.0,33.1789,33.1881,33.1329,33.1329,48230.0
2015-08-24 14:10:00,36.07,36.07,35.97,35.97,23025.0,33.1329,33.1329,33.0411,33.0411,23025.0
2015-08-24 14:15:00,35.97,36.0,35.92,35.99,90271.0,33.0411,33.0686,32.9952,33.0595,90271.0
2015-08-24 14:20:00,35.98,36.04,35.98,36.01,70811.0,33.0503,33.1054,33.0503,33.0778,70811.0
2015-08-24 14:25:00,36.01,36.02,35.92,35.93,65322.0,33.0778,33.087,32.9952,33.0043,65322.0
2015-08-24 14:30:00,35.93,35.97,35.93,35.96,38294.0,33.0043,33.0411,33.0043,33.0319,38294.0
2015-08-24 14:35:00,35.96,36.0,35.96,36.0,57952.0,33.0319,33.0686,33.0319,33.0686,57952.0
2015-08-24 14:40:00,35.99,35.99,35.91,35.91,18250.0,33.0595,33.0595,32.986,32.986,18250.0
2015-08-24 14:45:00,35.91,35.92,35.75,35.76,50304.0,32.986,32.9952,32.839,32.8482,50304.0
2015-08-24 14:50:00,35.76,35.77,35.56,35.56,97922.0,32.8482,32.8574,32.6645,32.6645,97922.0
2015-08-24 14:55:00,35.53,35.58,35.49,35.49,56035.0,32.6369,32.6828,32.6002,32.6002,56035.0
2015-08-24 15:00:00,35.5,35.5,35.38,35.45,191467.0,32.6094,32.6094,32.4991,32.5634,191467.0
2015-08-24 15:05:00,35.45,35.62,35.45,35.62,138004.0,32.5634,32.7196,32.5634,32.7196,138004.0
2015-08-24 15:10:00,35.62,35.63,35.48,35.5,69059.0,32.7196,32.7288,32.591,32.6094,69059.0
2015-08-24 15:15:00,35.49,35.5,35.44,35.46,80912.0,32.6002,32.6094,32.5542,32.5726,80912.0
2015-08-24 15:20:00,35.46,35.47,35.34,35.4,54367.0,32.5726,32.5818,32.4624,32.5175,54367.0
2015-08-24 15:25:00,35.42,35.47,35.38,35.4,89847.0,32.5359,32.5818,32.4991,32.5175,89847.0
2015-08-24 15:30:00,35.4,35.4,35.31,35.38,126791.0,32.5175,32.5175,32.4348,32.4991,126791.0
2015-08-24 15:35:00,35.41,35.81,35.4,35.8,105550.0,32.5267,32.8941,32.5175,32.8849,105550.0
2015-08-24 15:40:00,35.81,35.88,35.75,35.88,121967.0,32.8941,32.9584,32.839,32.9584,121967.0
2015-08-24 15:45:00,35.88,35.94,35.87,35.93,213931.0,32.9584,33.0135,32.9492,33.0043,213931.0
2015-08-24 15:50:00,35.93,35.94,35.74,35.8,204389.0,33.0043,33.0135,32.8298,32.8849,204389.0
2015-08-24 15:55:00,35.8,35.8,35.61,35.62,605068.0,32.8849,32.8849,32.7104,32.7196,605068.0
2015-08-25 09:30:00,36.0,36.41,36.0,36.38,491937.0,33.0686,33.4453,33.0686,33.4177,491937.0
2015-08-25 09:35:00,36.36,36.37,35.92,35.98,153662.0,33.3993,33.4085,32.9952,33.0503,153662.0
2015-08-25 09:40:00,35.98,36.03,35.9,35.9,119556.0,33.0503,33.0962,32.9768,32.9768,119556.0
2015-08-25 09:45:00,35.9,35.92,35.85,35.86,272703.0,32.9768,32.9952,32.9309,32.94,272703.0
2015-08-25 09:50:00,35.86,35.93,35.85,35.88,95213.0,32.94,33.0043,32.9309,32.9584,95213.0
2015-08-25 09:55:00,35.88,35.96,35.85,35.95,87609.0,32.9584,33.0319,32.9309,33.0227,87609.0
2015-08-25 10:00:00,35.95,35.98,35.87,35.97,162513.0,33.0227,33.0503,32.9492,33.0411,162513.0
2015-08-25 10:05:00,35.97,36.0,35.89,35.99,120496.0,33.0411,33.0686,32.9676,33.0595,120496.0
2015-08-25 10:10:00,35.99,36.09,35.91,36.06,114650.0,33.0595,33.1513,32.986,33.1238,114650.0
2015-08-25 10:15:00,36.06,36.11,36.04,36.05,123422.0,33.1238,33.1697,33.1054,33.1146,123422.0
2015-08-25 10:20:00,36.05,36.09,35.96,35.97,94922.0,33.1146,33.1513,33.0319,33.0411,94922.0
2015-08-25 10:25:00,35.97,35.98,35.91,35.96,82020.0,33.0411,33.0503,32.986,33.0319,82020.0
2015-08-25 10:30:00,35.96,35.96,35.85,35.86,191193.0,33.0319,33.0319,32.9309,32.94,191193.0
2015-08-25 10:35:00,35.86,35.86,35.82,35.85,64075.0,32.94,32.94,32.9033,32.9309,64075.0
2015-08-25 10:40:00,35.85,35.9,35.84,35.86,119171.0,32.9309,32.9768,32.9217,32.94,119171.0
2015-08-25 10:45:00,35.85,35.88,35.77,35.84,77713.0,32.9309,32.9584,32.8574,32.9217,77713.0
2015-08-25 10:50:00,35.84,35.86,35.82,35.82,107795.0,32.9217,32.94,32.9033,32.9033,107795.0
2015-08-25 10:55:00,35.81,35.82,35.75,35.8,89576.0,32.8941,32.9033,32.839,32.8849,89576.0
2015-08-25 11:00:00,35.8,35.86,35.8,35.85,67112.0,32.8849,32.94,32.8849,32.9309,67112.0
2015-08-25 11:05:00,35.85,35.92,35.85,35.91,25158.0,32.9309,32.9952,32.9309,32.986,25158.0
2015-08-25 11:10:00,35.92,36.01,35.92,36.01,58399.0,32.9952,33.0778,32.9952,33.0778,58399.0
2015-08-25 11:15:00,36.0,36.1,36.0,36.08,27412.0,33.0686,33.1605,33.0686,33.1421,27412.0
2015-08-25 11:20:00,36.08,36.16,36.07,36.08,124161.0,33.1421,33.2156,33.1329,33.1421,124161.0
2015-08-25 11:25:00,36.08,36.09,36.02,36.03,45535.0,33.1421,33.1513,33.087,33.0962,45535.0
2015-08-25 11:30:00,36.03,36.03,35.96,36.03,34492.0,33.0962,33.0962,33.0319,33.0962,34492.0
2015-08-25 11:35:00,36.02,36.08,36.01,36.02,31415.0,33.087,33.1421,33.0778,33.087,31415.0
2015-08-25 11:40:00,36.02,36.02,35.96,35.98,77416.0,33.087,33.087,33.0319,33.0503,77416.0
2015-08-25 11:45:00,35.99,36.11,35.99,36.1,27219.0,33.0595,33.1697,33.0595,33.1605,27219.0
2015-08-25 11:50:00,36.11,36.11,36.04,36.04,26362.0,33.1697,33.1697,33.1054,33.1054,26362.0
2015-08-25 11:55:00,36.03,36.06,36.02,36.02,53284.0,33.0962,33.1238,33.087,33.087,53284.0
2015-08-25 12:00:00,36.03,36.1,36.03,36.07,32953.0,33.0962,33.1605,33.0962,33.1329,32953.0
2015-08-25 12:05:00,36.08,36.11,36.07,36.08,12954.0,33.1421,33.1697,33.1329,33.1421,12954.0
2015-08-25 12:10:00,36.08,36.12,36.07,36.12,22321.0,33.1421,33.1789,33.1329,33.1789,22321.0
2015-08-25 12:15:00,36.12,36.14,36.05,36.07,62670.0,33.1789,33.1972,33.1146,33.1329,62670.0
2015-08-25 12:20:00,36.08,36.13,36.08,36.12,31926.0,33.1421,33.1881,33.1421,33.1789,31926.0
2015-08-25 12:25:00,36.13,36.16,36.11,36.16,26100.0,33.1881,33.2156,33.1697,33.2156,26100.0
2015-08-25 12:30:00,36.16,36.2,36.15,36.19,27494.0,33.2156,33.2524,33.2064,33.2432,27494.0
2015-08-25 12:35:00,36.19,36.19,36.13,36.14,27510.0,33.2432,33.2432,33.1881,33.1972,27510.0
2015-08-25 12:40:00,36.14,36.21,36.14,36.18,22663.0,33.1972,33.2615,33.1972,33.234,22663.0
2015-08-25 12:45:00,36.18,36.19,36.13,36.14,41407.0,33.234,33.2432,33.1881,33.1972,41407.0
2015-08-25 12:50:00,36.15,36.18,36.14,36.15,32032.0,33.2064,33.234,33.1972,33.2064,32032.0
2015-08-25 12:55:00,36.15,36.17,36.14,36.14,46348.0,33.2064,33.2248,33.1972,33.1972,46348.0
2015-08-25 13:00:00,36.13,36.14,36.09,36.13,73025.0,33.1881,33.1972,33.1513,33.1881,73025.0
2015-08-25 13:05:00,36.13,36.14,36.12,36.12,65813.0,33.1881,33.1972,33.1789,33.1789,65813.0
2015-08-25 13:10:00,36.11,36.12,36.05,36.08,49773.0,33.1697,33.1789,33.1146,33.1421,49773.0
2015-08-25 13:15:00,36.09,36.09,36.02,36.02,31263.0,33.1513,33.1513,33.087,33.087,31263.0
2015-08-25 13:20:00,36.02,36.04,36.0,36.03,59589.0,33.087,33.1054,33.0686,33.0962,59589.0
2015-08-25 13:25:00,36.02,36.02,35.83,35.84,110393.0,33.087,33.087,32.9125,32.9217,110393.0
2015-08-25 13:30:00,35.84,35.86,35.82,35.84,53597.0,32.9217,32.94,32.9033,32.9217,53597.0
2015-08-25 13:35:00,35.84,35.9,35.83,35.86,69641.0,32.9217,32.9768,32.9125,32.94,69641.0
2015-08-25 13:40:00,35.87,35.87,35.79,35.79,48136.0,32.9492,32.9492,32.8757,32.8757,48136.0
2015-08-25 13:45:00,35.78,35.83,35.78,35.8,56454.0,32.8666,32.9125,32.8666,32.8849,56454.0
2015-08-25 13:50:00,35.81,35.87,35.79,35.86,43144.0,32.8941,32.9492,32.8757,32.94,43144.0
2015-08-25 13:55:00,35.86,35.93,35.86,35.86,40181.0,32.94,33.0043,32.94,32.94,40181.0
2015-08-25 14:00:00,35.86,35.86,35.77,35.77,58465.0,32.94,32.94,32.8574,32.8574,58465.0
2015-08-25 14:05:00,35.77,35.77,35.69,35.69,69651.0,32.8574,32.8574,32.7839,32.7839,69651.0
2015-08-25 14:10:00,35.69,35.71,35.66,35.67,51606.0,32.7839,32.8023,32.7563,32.7655,51606.0
2015-08-25 14:15:00,35.67,35.7,35.66,35.7,33100.0,32.7655,32.7931,32.7563,32.7931,33100.0
2015-08-25 14:20:00,35.7,35.75,35.69,35.73,41574.0,32.7931,32.839,32.7839,32.8206,41574.0
2015-08-25 14:25:00,35.72,35.73,35.67,35.71,48271.0,32.8114,32.8206,32.7655,32.8023,48271.0
2015-08-25 14:30:00,35.71,35.74,35.7,35.72,65659.0,32.8023,32.8298,32.7931,32.8114,65659.0
2015-08-25 14:35:00,35.72,35.74,35.66,35.68,64329.0,32.8114,32.8298,32.7563,32.7747,64329.0
2015-08-25 14:40:00,35.68,35.72,35.66,35.66,45304.0,32.7747,32.8114,32.7563,32.7563,45304.0
2015-08-25 14:45:00,35.66,35.71,35.65,35.71,64278.0,32.7563,32.8023,32.7471,32.8023,64278.0
2015-08-25 14:50:00,35.72,35.8,35.7,35.7,72485.0,32.8114,32.8849,32.7931,32.7931,72485.0
2015-08-25 14:55:00,35.7,35.74,35.7,35.72,47537.0,32.7931,32.8298,32.7931,32.8114,47537.0
2015-08-25 15:00:00,35.73,35.74,35.68,35.68,72009.0,32.8206,32.8298,32.7747,32.7747,72009.0
2015-08-25 15:05:00,35.68,35.68,35.59,35.61,80615.0,32.7747,32.7747,32.692,32.7104,80615.0
2015-08-25 15:10:00,35.61,35.63,35.58,35.58,35190.0,32.7104,32.7288,32.6828,32.6828,35190.0
2015-08-25 15:15:00,35.57,35.57,35.46,35.46,83680.0,32.6737,32.6737,32.5726,32.5726,83680.0
2015-08-25 15:20:00,35.46,35.46,35.4,35.4,68674.0,32.5726,32.5726,32.5175,32.5175,68674.0
2015-08-25 15:25:00,35.41,35.41,35.31,35.32,173461.0,32.5267,32.5267,32.4348,32.444,173461.0
2015-08-25 15:30:00,35.32,35.32,35.19,35.21,163597.0,32.444,32.444,32.3246,32.343,163597.0
2015-08-25 15:35:00,35.21,35.26,35.12,35.13,140640.0,32.343,32.3889,32.2603,32.2695,140640.0
2015-08-25 15:40:00,35.13,35.17,35.06,35.07,175666.0,32.2695,32.3062,32.2052,32.2144,175666.0
2015-08-25 15:45:00,35.07,35.07,34.91,34.93,136735.0,32.2144,32.2144,32.0674,32.0858,136735.0
2015-08-25 15:50:00,34.92,35.06,34.89,35.06,188581.0,32.0766,32.2052,32.049,32.2052,188581.0
2015-08-25 15:55:00,35.07,35.07,34.88,34.89,359539.0,32.2144,32.2144,32.0398,32.049,359539.0
2015-08-26 09:30:00,35.11,35.57,35.11,35.48,169759.0,32.2511,32.6737,32.2511,32.591,169759.0
2015-08-26 09:35:00,35.48,35.49,35.16,35.25,120538.0,32.591,32.6002,32.297,32.3797,120538.0
2015-08-26 09:40:00,35.25,35.28,35.04,35.11,113501.0,32.3797,32.4073,32.1868,32.2511,113501.0
2015-08-26 09:45:00,35.1,35.28,35.01,35.28,203829.0,32.2419,32.4073,32.1593,32.4073,203829.0
2015-08-26 09:50:00,35.29,35.29,35.08,35.08,151209.0,32.4165,32.4165,32.2236,32.2236,151209.0
2015-08-26 09:55:00,35.09,35.21,35.09,35.18,58909.0,32.2327,32.343,32.2327,32.3154,58909.0
2015-08-26 10:00:00,35.18,35.26,35.11,35.26,207426.0,32.3154,32.3889,32.2511,32.3889,207426.0
2015-08-26 10:05:00,35.25,35.33,35.23,35.24,107833.0,32.3797,32.4532,32.3613,32.3705,107833.0
2015-08-26 10:10:00,35.25,35.3,35.19,35.27,103197.0,32.3797,32.4256,32.3246,32.3981,103197.0
2015-08-26 10:15:00,35.27,35.27,34.92,34.93,206722.0,32.3981,32.3981,32.0766,32.0858,206722.0
2015-08-26 10:20:00,34.92,35.13,34.91,35.11,118385.0,32.0766,32.2695,32.0674,32.2511,118385.0
2015-08-26 10:25:00,35.1,35.21,35.09,35.18,180853.0,32.2419,32.343,32.2327,32.3154,180853.0
2015-08-26 10:30:00,35.19,35.34,35.07,35.31,168915.0,32.3246,32.4624,32.2144,32.4348,168915.0
2015-08-26 10:35:00,35.32,35.32,35.14,35.21,151506.0,32.444,32.444,32.2787,32.343,151506.0
2015-08-26 10:40:00,35.21,35.21,35.1,35.14,143777.0,32.343,32.343,32.2419,32.2787,143777.0
2015-08-26 10:45:00,35.13,35.16,35.01,35.06,160599.0,32.2695,32.297,32.1593,32.2052,160599.0
2015-08-26 10:50:00,35.07,35.24,35.04,35.24,73305.0,32.2144,32.3705,32.1868,32.3705,73305.0
2015-08-26 10:55:00,35.22,35.22,35.01,35.02,100843.0,32.3522,32.3522,32.1593,32.1684,100843.0
2015-08-26 11:00:00,35.02,35.06,34.93,35.06,163723.0,32.1684,32.2052,32.0858,32.2052,163723.0
2015-08-26 11:05:00,35.05,35.11,35.01,35.01,85139.0,32.196,32.2511,32.1593,32.1593,85139.0
2015-08-26 11:10:00,35.01,35.04,34.92,34.96,119519.0,32.1593,32.1868,32.0766,32.1133,119519.0
2015-08-26 11:15:00,34.96,35.06,34.95,35.04,73150.0,32.1133,32.2052,32.1041,32.1868,73150.0
2015-08-26 11:20:00,35.03,35.06,34.95,34.95,118383.0,32.1776,32.2052,32.1041,32.1041,118383.0
2015-08-26 11:25:00,34.96,34.98,34.89,34.9,74817.0,32.1133,32.1317,32.049,32.0582,74817.0
2015-08-26 11:30:00,34.9,34.96,34.81,34.83,93835.0,32.0582,32.1133,31.9755,31.9939,93835.0
2015-08-26 11:35:00,34.82,34.83,34.74,34.75,103028.0,31.9847,31.9939,31.9112,31.9204,103028.0
2015-08-26 11:40:00,34.75,34.93,34.73,34.88,53799.0,31.9204,32.0858,31.9021,32.0398,53799.0
2015-08-26 11:45:00,34.88,34.92,34.79,34.89,64692.0,32.0398,32.0766,31.9572,32.049,64692.0
2015-08-26 11:50:00,34.89,34.96,34.88,34.9,95138.0,32.049,32.1133,32.0398,32.0582,95138.0
2015-08-26 11:55:00,34.91,34.93,34.82,34.85,65217.0,32.0674,32.0858,31.9847,32.0123,65217.0
2015-08-26 12:00:00,34.85,34.85,34.77,34.77,61961.0,32.0123,32.0123,31.9388,31.9388,61961.0
2015-08-26 12:05:00,34.77,34.84,34.75,34.83,99964.0,31.9388,32.0031,31.9204,31.9939,99964.0
2015-08-26 12:10:00,34.83,34.83,34.75,34.78,64013.0,31.9939,31.9939,31.9204,31.948,64013.0
2015-08-26 12:15:00,34.77,34.87,34.76,34.86,47002.0,31.9388,32.0307,31.9296,32.0215,47002.0
2015-08-26 12:20:00,34.86,34.87,34.76,34.77,52327.0,32.0215,32.0307,31.9296,31.9388,52327.0
2015-08-26 12:25:00,34.77,34.81,34.7,34.71,113086.0,31.9388,31.9755,31.8745,31.8837,113086.0
2015-08-26 12:30:00,34.71,34.73,34.63,34.64,121795.0,31.8837,31.9021,31.8102,31.8194,121795.0
2015-08-26 12:35:00,34.64,34.73,34.63,34.68,46470.0,31.8194,31.9021,31.8102,31.8561,46470.0
2015-08-26 12:40:00,34.69,34.72,34.65,34.69,49223.0,31.8653,31.8929,31.8286,31.8653,49223.0
2015-08-26 12:45:00,34.68,34.77,34.67,34.76,44561.0,31.8561,31.9388,31.8469,31.9296,44561.0
2015-08-26 12:50:00,34.75,34.81,34.7,34.81,59239.0,31.9204,31.9755,31.8745,31.9755,59239.0
2015-08-26 12:55:00,34.82,34.97,34.81,34.97,54190.0,31.9847,32.1225,31.9755,32.1225,54190.0
2015-08-26 13:00:00,34.97,35.05,34.93,34.93,115960.0,32.1225,32.196,32.0858,32.0858,115960.0
2015-08-26 13:05:00,34.93,34.97,34.83,34.84,92598.0,32.0858,32.1225,31.9939,32.0031,92598.0
2015-08-26 13:10:00,34.85,34.94,34.83,34.87,117783.0,32.0123,32.095,31.9939,32.0307,117783.0
2015-08-26 13:15:00,34.87,34.91,34.83,34.87,80506.0,32.0307,32.0674,31.9939,32.0307,80506.0
2015-08-26 13:20:00,34.87,35.06,34.87,35.02,113672.0,32.0307,32.2052,32.0307,32.1684,113672.0
2015-08-26 13:25:00,35.02,35.05,34.97,35.03,96791.0,32.1684,32.196,32.1225,32.1776,96791.0
2015-08-26 13:30:00,35.04,35.06,34.99,35.05,80944.0,32.1868,32.2052,32.1409,32.196,80944.0
2015-08-26 13:35:00,35.06,35.25,35.06,35.23,80795.0,32.2052,32.3797,32.2052,32.3613,80795.0
2015-08-26 13:40:00,35.23,35.26,35.13,35.13,66971.0,32.3613,32.3889,32.2695,32.2695,66971.0
2015-08-26 13:45:00,35.13,35.18,35.07,35.11,134001.0,32.2695,32.3154,32.2144,32.2511,134001.0
2015-08-26 13:50:00,35.11,35.23,35.09,35.18,124693.0,32.2511,32.3613,32.2327,32.3154,124693.0
2015-08-26 13:55:00,35.19,35.25,35.16,35.23,112421.0,32.3246,32.3797,32.297,32.3613,112421.0
2015-08-26 14:00:00,35.22,35.23,35.11,35.13,149582.0,32.3522,32.3613,32.2511,32.2695,149582.0
2015-08-26 14:05:00,35.12,35.2,35.11,35.19,133682.0,32.2603,32.3338,32.2511,32.3246,133682.0
2015-08-26 14:10:00,35.2,35.21,35.05,35.07,116123.0,32.3338,32.343,32.196,32.2144,116123.0
2015-08-26 14:15:00,35.07,35.1,34.92,34.94,128455.0,32.2144,32.2419,32.0766,32.095,128455.0
2015-08-26 14:20:00,34.94,35.05,34.93,35.04,103700.0,32.095,32.196,32.0858,32.1868,103700.0
2015-08-26 14:25:00,35.05,35.09,35.02,35.08,87276.0,32.196,32.2327,32.1684,32.2236,87276.0
2015-08-26 14:30:00,35.08,35.12,35.03,35.11,98982.0,32.2236,32.2603,32.1776,32.2511,98982.0
2015-08-26 14:35:00,35.12,35.22,35.11,35.2,118299.0,32.2603,32.3522,32.2511,32.3338,118299.0
2015-08-26 14:40:00,35.2,35.29,35.2,35.28,121174.0,32.3338,32.4165,32.3338,32.4073,121174.0
2015-08-26 14:45:00,35.28,35.35,35.24,35.25,132501.0,32.4073,32.4716,32.3705,32.3797,132501.0
2015-08-26 14:50:00,35.24,35.34,35.23,35.29,70725.0,32.3705,32.4624,32.3613,32.4165,70725.0
2015-08-26 14:55:00,35.28,35.31,35.21,35.3,183059.0,32.4073,32.4348,32.343,32.4256,183059.0
2015-08-26 15:00:00,35.3,35.3,35.22,35.25,143242.0,32.4256,32.4256,32.3522,32.3797,143242.0
2015-08-26 15:05:00,35.25,35.44,35.25,35.44,64521.0,32.3797,32.5542,32.3797,32.5542,64521.0
2015-08-26 15:10:00,35.45,35.62,35.45,35.6,153908.0,32.5634,32.7196,32.5634,32.7012,153908.0
2015-08-26 15:15:00,35.6,35.65,35.52,35.64,156040.0,32.7012,32.7471,32.6277,32.738,156040.0
2015-08-26 15:20:00,35.65,35.69,35.52,35.55,125464.0,32.7471,32.7839,32.6277,32.6553,125464.0
2015-08-26 15:25:00,35.54,35.57,35.47,35.5,118894.0,32.6461,32.6737,32.5818,32.6094,118894.0
2015-08-26 15:30:00,35.5,35.62,35.49,35.62,216863.0,32.6094,32.7196,32.6002,32.7196,216863.0
2015-08-26 15:35:00,35.61,35.61,35.51,35.52,172276.0,32.7104,32.7104,32.6185,32.6277,172276.0
2015-08-26 15:40:00,35.52,35.78,35.5,35.74,301121.0,32.6277,32.8666,32.6094,32.8298,301121.0
2015-08-26 15:45:00,35.73,35.77,35.62,35.64,204981.0,32.8206,32.8574,32.7196,32.738,204981.0
2015-08-26 15:50:00,35.64,35.75,35.64,35.74,98365.0,32.738,32.839,32.738,32.8298,98365.0
2015-08-26 15:55:00,35.74,35.74,35.62,35.68,647986.0,32.8298,32.8298,32.7196,32.7747,647986.0
2015-08-27 09:30:00,35.97,36.27,35.84,35.85,131085.0,33.0411,33.3167,32.9217,32.9309,131085.0
2015-08-27 09:35:00,35.88,35.95,35.84,35.94,42710.0,32.9584,33.0227,32.9217,33.0135,42710.0
2015-08-27 09:40:00,35.95,36.02,35.91,36.02,56887.0,33.0227,33.087,32.986,33.087,56887.0
2015-08-27 09:45:00,36.02,36.04,35.88,35.89,200137.0,33.087,33.1054,32.9584,32.9676,200137.0
2015-08-27 09:50:00,35.9,35.93,35.84,35.85,156926.0,32.9768,33.0043,32.9217,32.9309,156926.0
2015-08-27 09:55:00,35.85,35.85,35.75,35.75,86289.0,32.9309,32.9309,32.839,32.839,86289.0
2015-08-27 10:00:00,35.75,35.77,35.61,35.62,221633.0,32.839,32.8574,32.7104,32.7196,221633.0
2015-08-27 10:05:00,35.62,35.73,35.57,35.73,139656.0,32.7196,32.8206,32.6737,32.8206,139656.0
2015-08-27 10:10:00,35.73,35.88,35.73,35.87,48366.0,32.8206,32.9584,32.8206,32.9492,48366.0
2015-08-27 10:15:00,35.86,35.93,35.82,35.91,60292.0,32.94,33.0043,32.9033,32.986,60292.0
2015-08-27 10:20:00,35.91,36.01,35.85,36.0,37072.0,32.986,33.0778,32.9309,33.0686,37072.0
2015-08-27 10:25:00,36.0,36.0,35.88,35.89,91099.0,33.0686,33.0686,32.9584,32.9676,91099.0
2015-08-27 10:30:00,35.89,35.9,35.8,35.85,39841.0,32.9676,32.9768,32.8849,32.9309,39841.0
2015-08-27 10:35:00,35.85,35.92,35.85,35.9,45556.0,32.9309,32.9952,32.9309,32.9768,45556.0
2015-08-27 10:40:00,35.89,35.93,35.86,35.92,60491.0,32.9676,33.0043,32.94,32.9952,60491.0
2015-08-27 10:45:00,35.93,36.05,35.9,36.02,56614.0,33.0043,33.1146,32.9768,33.087,56614.0
2015-08-27 10:50:00,36.01,36.06,35.97,36.05,41869.0,33.0778,33.1238,33.0411,33.1146,41869.0
2015-08-27 10:55:00,36.06,36.12,36.03,36.12,51750.0,33.1238,33.1789,33.0962,33.1789,51750.0
2015-08-27 11:00:00,36.11,36.21,36.1,36.17,54015.0,33.1697,33.2615,33.1605,33.2248,54015.0
2015-08-27 11:05:00,36.18,36.24,36.17,36.17,49040.0,33.234,33.2891,33.2248,33.2248,49040.0
2015-08-27 11:10:00,36.16,36.19,36.13,36.14,68299.0,33.2156,33.2432,33.1881,33.1972,68299.0
2015-08-27 11:15:00,36.14,36.18,36.1,36.15,37325.0,33.1972,33.234,33.1605,33.2064,37325.0
2015-08-27 11:20:00,36.15,36.15,36.09,36.11,44100.0,33.2064,33.2064,33.1513,33.1697,44100.0
2015-08-27 11:25:00,36.11,36.12,36.03,36.05,61728.0,33.1697,33.1789,33.0962,33.1146,61728.0
2015-08-27 11:30:00,36.06,36.07,35.97,35.99,73155.0,33.1238,33.1329,33.0411,33.0595,73155.0
2015-08-27 11:35:00,35.99,36.01,35.95,35.95,53091.0,33.0595,33.0778,33.0227,33.0227,53091.0
2015-08-27 11:40:00,35.96,36.04,35.95,36.04,20171.0,33.0319,33.1054,33.0227,33.1054,20171.0
2015-08-27 11:45:00,36.04,36.09,36.03,36.06,93403.0,33.1054,33.1513,33.0962,33.1238,93403.0
2015-08-27 11:50:00,36.07,36.07,36.02,36.05,129401.0,33.1329,33.1329,33.087,33.1146,129401.0
2015-08-27 11:55:00,36.05,36.06,36.01,36.05,50566.0,33.1146,33.1238,33.0778,33.1146,50566.0
2015-08-27 12:00:00,36.05,36.12,36.04,36.12,44096.0,33.1146,33.1789,33.1054,33.1789,44096.0
2015-08-27 12:05:00,36.12,36.23,36.11,36.16,57338.0,33.1789,33.2799,33.1697,33.2156,57338.0
2015-08-27 12:10:00,36.16,36.16,36.11,36.11,51742.0,33.2156,33.2156,33.1697,33.1697,51742.0
2015-08-27 12:15:00,36.12,36.14,36.08,36.12,43993.0,33.1789,33.1972,33.1421,33.1789,43993.0
2015-08-27 12:20:00,36.12,36.13,36.08,36.08,33746.0,33.1789,33.1881,33.1421,33.1421,33746.0
2015-08-27 12:25:00,36.08,36.14,36.08,36.14,19783.0,33.1421,33.1972,33.1421,33.1972,19783.0
2015-08-27 12:30:00,36.14,36.17,36.11,36.14,55048.0,33.1972,33.2248,33.1697,33.1972,55048.0
2015-08-27 12:35:00,36.14,36.2,36.1,36.18,37105.0,33.1972,33.2524,33.1605,33.234,37105.0
2015-08-27 12:40:00,36.18,36.19,36.13,36.13,22432.0,33.234,33.2432,33.1881,33.1881,22432.0
2015-08-27 12:45:00,36.12,36.22,36.11,36.22,15776.0,33.1789,33.2707,33.1697,33.2707,15776.0
2015-08-27 12:50:00,36.23,36.28,36.21,36.28,14411.0,33.2799,33.3258,33.2615,33.3258,14411.0
2015-08-27 12:55:00,36.28,36.29,36.22,36.29,37200.0,33.3258,33.335,33.2707,33.335,37200.0
2015-08-27 13:00:00,36.29,36.3,36.24,36.25,34636.0,33.335,33.3442,33.2891,33.2983,34636.0
2015-08-27 13:05:00,36.26,36.35,36.25,36.34,50447.0,33.3075,33.3901,33.2983,33.381,50447.0
2015-08-27 13:10:00,36.32,36.38,36.32,36.33,17638.0,33.3626,33.4177,33.3626,33.3718,17638.0
2015-08-27 13:15:00,36.34,36.37,36.31,36.33,19090.0,33.381,33.4085,33.3534,33.3718,19090.0
2015-08-27 13:20:00,36.32,36.36,36.29,36.3,26691.0,33.3626,33.3993,33.335,33.3442,26691.0
2015-08-27 13:25:00,36.3,36.31,36.27,36.29,43649.0,33.3442,33.3534,33.3167,33.335,43649.0
2015-08-27 13:30:00,36.28,36.31,36.25,36.25,31684.0,33.3258,33.3534,33.2983,33.2983,31684.0
2015-08-27 13:35:00,36.25,36.25,36.17,36.18,37278.0,33.2983,33.2983,33.2248,33.234,37278.0
2015-08-27 13:40:00,36.19,36.23,36.18,36.23,43803.0,33.2432,33.2799,33.234,33.2799,43803.0
2015-08-27 13:45:00,36.22,36.22,36.09,36.15,24885.0,33.2707,33.2707,33.1513,33.2064,24885.0
2015-08-27 13:50:00,36.16,36.18,36.14,36.17,19475.0,33.2156,33.234,33.1972,33.2248,19475.0
2015-08-27 13:55:00,36.18,36.22,36.17,36.22,21111.0,33.234,33.2707,33.2248,33.2707,21111.0
2015-08-27 14:00:00,36.22,36.23,36.16,36.23,31880.0,33.2707,33.2799,33.2156,33.2799,31880.0
2015-08-27 14:05:00,36.23,36.25,36.19,36.19,105538.0,33.2799,33.2983,33.2432,33.2432,105538.0
2015-08-27 14:10:00,36.2,36.22,36.17,36.2,33670.0,33.2524,33.2707,33.2248,33.2524,33670.0
2015-08-27 14:15:00,36.21,36.21,36.05,36.09,47170.0,33.2615,33.2615,33.1146,33.1513,47170.0
2015-08-27 14:20:00,36.09,36.13,36.06,36.07,60427.0,33.1513,33.1881,33.1238,33.1329,60427.0
2015-08-27 14:25:00,36.08,36.09,35.93,35.97,43315.0,33.1421,33.1513,33.0043,33.0411,43315.0
2015-08-27 14:30:00,35.97,36.06,35.94,35.98,36810.0,33.0411,33.1238,33.0135,33.0503,36810.0
2015-08-27 14:35:00,35.98,36.09,35.97,36.08,35742.0,33.0503,33.1513,33.0411,33.1421,35742.0
2015-08-27 14:40:00,36.07,36.07,35.95,35.95,34078.0,33.1329,33.1329,33.0227,33.0227,34078.0
2015-08-27 14:45:00,35.96,36.0,35.86,35.87,70684.0,33.0319,33.0686,32.94,32.9492,70684.0
2015-08-27 14:50:00,35.87,35.95,35.84,35.89,33478.0,32.9492,33.0227,32.9217,32.9676,33478.0
2015-08-27 14:55:00,35.9,35.91,35.73,35.76,83995.0,32.9768,32.986,32.8206,32.8482,83995.0
2015-08-27 15:00:00,35.77,35.83,35.64,35.64,109062.0,32.8574,32.9125,32.738,32.738,109062.0
2015-08-27 15:05:00,35.64,35.81,35.59,35.81,113061.0,32.738,32.8941,32.692,32.8941,113061.0
2015-08-27 15:10:00,35.8,35.81,35.72,35.75,103459.0,32.8849,32.8941,32.8114,32.839,103459.0
2015-08-27 15:15:00,35.75,35.86,35.7,35.8,194392.0,32.839,32.94,32.7931,32.8849,194392.0
2015-08-27 15:20:00,35.8,35.8,35.74,35.78,117381.0,32.8849,32.8849,32.8298,32.8666,117381.0
2015-08-27 15:25:00,35.78,35.98,35.74,35.96,122893.0,32.8666,33.0503,32.8298,33.0319,122893.0
2015-08-27 15:30:00,35.97,36.06,35.88,36.01,176401.0,33.0411,33.1238,32.9584,33.0778,176401.0
2015-08-27 15:35:00,36.01,36.03,35.88,35.93,202492.0,33.0778,33.0962,32.9584,33.0043,202492.0
2015-08-27 15:40:00,35.93,36.05,35.89,36.04,208734.0,33.0043,33.1146,32.9676,33.1054,208734.0
2015-08-27 15:45:00,36.05,36.13,36.05,36.11,165856.0,33.1146,33.1881,33.1146,33.1697,165856.0
2015-08-27 15:50:00,36.11,36.13,36.06,36.09,269429.0,33.1697,33.1881,33.1238,33.1513,269429.0
2015-08-27 15:55:00,36.09,36.19,36.09,36.19,411095.0,33.1513,33.2432,33.1513,33.2432,411095.0
2015-08-28 09:30:00,36.03,36.24,35.97,36.24,100704.0,33.0962,33.2891,33.0411,33.2891,100704.0
2015-08-28 09:35:00,36.25,36.32,36.2,36.28,75026.0,33.2983,33.3626,33.2524,33.3258,75026.0
2015-08-28 09:40:00,36.28,36.3,36.17,36.23,37997.0,33.3258,33.3442,33.2248,33.2799,37997.0
2015-08-28 09:45:00,36.23,36.23,36.06,36.06,90412.0,33.2799,33.2799,33.1238,33.1238,90412.0
2015-08-28 09:50:00,36.07,36.16,36.06,36.15,22342.0,33.1329,33.2156,33.1238,33.2064,22342.0
2015-08-28 09:55:00,36.13,36.26,36.09,36.25,29143.0,33.1881,33.3075,33.1513,33.2983,29143.0
2015-08-28 10:00:00,36.25,36.27,36.19,36.2,16290.0,33.2983,33.3167,33.2432,33.2524,16290.0
2015-08-28 10:05:00,36.21,36.21,36.09,36.13,24021.0,33.2615,33.2615,33.1513,33.1881,24021.0
2015-08-28 10:10:00,36.13,36.2,36.09,36.1,26182.0,33.1881,33.2524,33.1513,33.1605,26182.0
2015-08-28 10:15:00,36.13,36.18,36.13,36.16,67358.0,33.1881,33.234,33.1881,33.2156,67358.0
2015-08-28 10:20:00,36.15,36.16,36.06,36.12,41025.0,33.2064,33.2156,33.1238,33.1789,41025.0
2015-08-28 10:25:00,36.13,36.22,36.13,36.15,14048.0,33.1881,33.2707,33.1881,33.2064,14048.0
2015-08-28 10:30:00,36.16,36.21,36.16,36.19,41393.0,33.2156,33.2615,33.2156,33.2432,41393.0
2015-08-28 10:35:00,36.17,36.19,36.1,36.14,35386.0,33.2248,33.2432,33.1605,33.1972,35386.0
2015-08-28 10:40:00,36.11,36.15,36.07,36.14,60893.0,33.1697,33.2064,33.1329,33.1972,60893.0
2015-08-28 10:45:00,36.15,36.17,36.07,36.12,33586.0,33.2064,33.2248,33.1329,33.1789,33586.0
2015-08-28 10:50:00,36.13,36.19,36.12,36.17,18478.0,33.1881,33.2432,33.1789,33.2248,18478.0
2015-08-28 10:55:00,36.18,36.21,36.18,36.19,14383.0,33.234,33.2615,33.234,33.2432,14383.0
2015-08-28 11:00:00,36.19,36.3,36.19,36.27,53127.0,33.2432,33.3442,33.2432,33.3167,53127.0
2015-08-28 11:05:00,36.28,36.29,36.23,36.26,32260.0,33.3258,33.335,33.2799,33.3075,32260.0
2015-08-28 11:10:00,36.27,36.33,36.27,36.31,23412.0,33.3167,33.3718,33.3167,33.3534,23412.0
2015-08-28 11:15:00,36.31,36.34,36.28,36.33,16399.0,33.3534,33.381,33.3258,33.3718,16399.0
2015-08-28 11:20:00,36.32,36.37,36.32,36.36,14351.0,33.3626,33.4085,33.3626,33.3993,14351.0
2015-08-28 11:25:00,36.37,36.43,36.37,36.42,26863.0,33.4085,33.4636,33.4085,33.4544,26863.0
2015-08-28 11:30:00,36.42,36.46,36.39,36.45,16909.0,33.4544,33.4912,33.4269,33.482,16909.0
2015-08-28 11:35:00,36.44,36.44,36.36,36.37,36222.0,33.4728,33.4728,33.3993,33.4085,36222.0
2015-08-28 11:40:00,36.38,36.38,36.26,36.27,42258.0,33.4177,33.4177,33.3075,33.3167,42258.0
2015-08-28 11:45:00,36.27,36.29,36.22,36.25,13811.0,33.3167,33.335,33.2707,33.2983,13811.0
2015-08-28 11:50:00,36.23,36.27,36.19,36.19,21902.0,33.2799,33.3167,33.2432,33.2432,21902.0
2015-08-28 11:55:00,36.18,36.18,36.1,36.13,54498.0,33.234,33.234,33.1605,33.1881,54498.0
2015-08-28 12:00:00,36.14,36.18,36.12,36.18,8726.0,33.1972,33.234,33.1789,33.234,8726.0
2015-08-28 12:05:00,36.17,36.21,36.15,36.15,22944.0,33.2248,33.2615,33.2064,33.2064,22944.0
2015-08-28 12:10:00,36.16,36.22,36.12,36.21,10602.0,33.2156,33.2707,33.1789,33.2615,10602.0
2015-08-28 12:15:00,36.21,36.26,36.21,36.25,11683.0,33.2615,33.3075,33.2615,33.2983,11683.0
2015-08-28 12:20:00,36.26,36.3,36.23,36.25,41045.0,33.3075,33.3442,33.2799,33.2983,41045.0
2015-08-28 12:25:00,36.25,36.33,36.24,36.32,19390.0,33.2983,33.3718,33.2891,33.3626,19390.0
2015-08-28 12:30:00,36.31,36.34,36.29,36.32,40083.0,33.3534,33.381,33.335,33.3626,40083.0
2015-08-28 12:35:00,36.33,36.35,36.3,36.31,26452.0,33.3718,33.3901,33.3442,33.3534,26452.0
2015-08-28 12:40:00,36.3,36.36,36.3,36.33,19616.0,33.3442,33.3993,33.3442,33.3718,19616.0
2015-08-28 12:45:00,36.32,36.35,36.3,36.34,23168.0,33.3626,33.3901,33.3442,33.381,23168.0
2015-08-28 12:50:00,36.34,36.37,36.33,36.34,23646.0,33.381,33.4085,33.3718,33.381,23646.0
2015-08-28 12:55:00,36.35,36.35,36.31,36.32,23253.0,33.3901,33.3901,33.3534,33.3626,23253.0
2015-08-28 13:00:00,36.32,36.32,36.25,36.28,22869.0,33.3626,33.3626,33.2983,33.3258,22869.0
2015-08-28 13:05:00,36.28,36.34,36.28,36.3,17791.0,33.3258,33.381,33.3258,33.3442,17791.0
2015-08-28 13:10:00,36.3,36.33,36.29,36.3,26388.0,33.3442,33.3718,33.335,33.3442,26388.0
2015-08-28 13:15:00,36.31,36.34,36.3,36.32,33065.0,33.3534,33.381,33.3442,33.3626,33065.0
2015-08-28 13:20:00,36.33,36.34,36.3,36.32,14972.0,33.3718,33.381,33.3442,33.3626,14972.0
2015-08-28 13:25:00,36.31,36.31,36.23,36.23,22313.0,33.3534,33.3534,33.2799,33.2799,22313.0
2015-08-28 13:30:00,36.23,36.28,36.23,36.26,10579.0,33.2799,33.3258,33.2799,33.3075,10579.0
2015-08-28 13:35:00,36.26,36.26,36.17,36.18,35879.0,33.3075,33.3075,33.2248,33.234,35879.0
2015-08-28 13:40:00,36.17,36.23,36.14,36.22,27589.0,33.2248,33.2799,33.1972,33.2707,27589.0
2015-08-28 13:45:00,36.22,36.27,36.21,36.25,13427.0,33.2707,33.3167,33.2615,33.2983,13427.0
2015-08-28 13:50:00,36.25,36.29,36.24,36.28,12320.0,33.2983,33.335,33.2891,33.3258,12320.0
2015-08-28 13:55:00,36.28,36.29,36.23,36.24,14993.0,33.3258,33.335,33.2799,33.2891,14993.0
2015-08-28 14:00:00,36.25,36.34,36.25,36.29,23834.0,33.2983,33.381,33.2983,33.335,23834.0
2015-08-28 14:05:00,36.3,36.35,36.29,36.33,28164.0,33.3442,33.3901,33.335,33.3718,28164.0
2015-08-28 14:10:00,36.33,36.34,36.25,36.26,14703.0,33.3718,33.381,33.2983,33.3075,14703.0
2015-08-28 14:15:00,36.27,36.3,36.23,36.25,33684.0,33.3167,33.3442,33.2799,33.2983,33684.0
2015-08-28 14:20:00,36.25,36.31,36.25,36.26,22180.0,33.2983,33.3534,33.2983,33.3075,22180.0
2015-08-28 14:25:00,36.25,36.26,36.21,36.26,15029.0,33.2983,33.3075,33.2615,33.3075,15029.0
2015-08-28 14:30:00,36.26,36.28,36.22,36.22,18763.0,33.3075,33.3258,33.2707,33.2707,18763.0
2015-08-28 14:35:00,36.22,36.26,36.19,36.26,15471.0,33.2707,33.3075,33.2432,33.3075,15471.0
2015-08-28 14:40:00,36.26,36.26,36.22,36.23,12604.0,33.3075,33.3075,33.2707,33.2799,12604.0
2015-08-28 14:45:00,36.24,36.32,36.23,36.29,12707.0,33.2891,33.3626,33.2799,33.335,12707.0
2015-08-28 14:50:00,36.29,36.29,36.21,36.23,16771.0,33.335,33.335,33.2615,33.2799,16771.0
2015-08-28 14:55:00,36.23,36.26,36.22,36.25,31405.0,33.2799,33.3075,33.2707,33.2983,31405.0
2015-08-28 15:00:00,36.24,36.24,36.18,36.22,31817.0,33.2891,33.2891,33.234,33.2707,31817.0
2015-08-28 15:05:00,36.22,36.22,36.17,36.2,28207.0,33.2707,33.2707,33.2248,33.2524,28207.0
2015-08-28 15:10:00,36.19,36.19,36.14,36.15,28074.0,33.2432,33.2432,33.1972,33.2064,28074.0
2015-08-28 15:15:00,36.15,36.19,36.12,36.14,28408.0,33.2064,33.2432,33.1789,33.1972,28408.0
2015-08-28 15:20:00,36.14,36.16,36.06,36.06,21307.0,33.1972,33.2156,33.1238,33.1238,21307.0
2015-08-28 15:25:00,36.07,36.11,36.04,36.09,19629.0,33.1329,33.1697,33.1054,33.1513,19629.0
2015-08-28 15:30:00,36.09,36.09,36.03,36.03,60743.0,33.1513,33.1513,33.0962,33.0962,60743.0
2015-08-28 15:35:00,36.03,36.05,35.95,35.98,38632.0,33.0962,33.1146,33.0227,33.0503,38632.0
2015-08-28 15:40:00,35.98,36.02,35.92,36.01,60452.0,33.0503,33.087,32.9952,33.0778,60452.0
2015-08-28 15:45:00,36.0,36.04,35.97,36.0,55300.0,33.0686,33.1054,33.0411,33.0686,55300.0
2015-08-28 15:50:00,36.01,36.11,36.0,36.05,57433.0,33.0778,33.1697,33.0686,33.1146,57433.0
2015-08-28 15:55:00,36.06,36.18,36.05,36.16,114635.0,33.1238,33.234,33.1146,33.2156,114635.0
2015-08-31 09:30:00,35.95,36.19,35.95,36.15,25594.0,33.0227,33.2432,33.0227,33.2064,25594.0
2015-08-31 09:35:00,36.14,36.14,35.99,36.0,44799.0,33.1972,33.1972,33.0595,33.0686,44799.0
2015-08-31 09:40:00,36.0,36.12,35.97,36.1,35621.0,33.0686,33.1789,33.0411,33.1605,35621.0
2015-08-31 09:45:00,36.09,36.23,36.09,36.14,15361.0,33.1513,33.2799,33.1513,33.1972,15361.0
2015-08-31 09:50:00,36.12,36.23,36.11,36.2,27313.0,33.1789,33.2799,33.1697,33.2524,27313.0
2015-08-31 09:55:00,36.21,36.21,36.08,36.09,11274.0,33.2615,33.2615,33.1421,33.1513,11274.0
2015-08-31 10:00:00,36.1,36.1,35.98,35.98,11750.0,33.1605,33.1605,33.0503,33.0503,11750.0
2015-08-31 10:05:00,35.98,36.06,35.97,36.04,11575.0,33.0503,33.1238,33.0411,33.1054,11575.0
2015-08-31 10:10:00,36.04,36.08,36.0,36.04,27523.0,33.1054,33.1421,33.0686,33.1054,27523.0
2015-08-31 10:15:00,36.04,36.1,35.99,36.06,34625.0,33.1054,33.1605,33.0595,33.1238,34625.0
2015-08-31 10:20:00,36.06,36.11,36.02,36.11,13984.0,33.1238,33.1697,33.087,33.1697,13984.0
2015-08-31 10:25:00,36.12,36.24,36.08,36.2,25201.0,33.1789,33.2891,33.1421,33.2524,25201.0
2015-08-31 10:30:00,36.21,36.21,36.15,36.17,30694.0,33.2615,33.2615,33.2064,33.2248,30694.0
2015-08-31 10:35:00,36.18,36.26,36.15,36.26,29490.0,33.234,33.3075,33.2064,33.3075,29490.0
2015-08-31 10:40:00,36.26,36.29,36.23,36.24,22687.0,33.3075,33.335,33.2799,33.2891,22687.0
2015-08-31 10:45:00,36.24,36.27,36.2,36.25,139557.0,33.2891,33.3167,33.2524,33.2983,139557.0
2015-08-31 10:50:00,36.25,36.31,36.19,36.31,118382.0,33.2983,33.3534,33.2432,33.3534,118382.0
2015-08-31 10:55:00,36.33,36.33,36.22,36.23,21516.0,33.3718,33.3718,33.2707,33.2799,21516.0
2015-08-31 11:00:00,36.23,36.23,36.17,36.22,17416.0,33.2799,33.2799,33.2248,33.2707,17416.0
2015-08-31 11:05:00,36.21,36.23,36.17,36.2,18921.0,33.2615,33.2799,33.2248,33.2524,18921.0
2015-08-31 11:10:00,36.2,36.25,36.19,36.25,10362.0,33.2524,33.2983,33.2432,33.2983,10362.0
2015-08-31 11:15:00,36.25,36.35,36.25,36.31,109536.0,33.2983,33.3901,33.2983,33.3534,109536.0
2015-08-31 11:20:00,36.31,36.31,36.27,36.3,15054.0,33.3534,33.3534,33.3167,33.3442,15054.0
2015-08-31 11:25:00,36.3,36.38,36.3,36.35,20838.0,33.3442,33.4177,33.3442,33.3901,20838.0
2015-08-31 11:30:00,36.34,36.35,36.29,36.32,14791.0,33.381,33.3901,33.335,33.3626,14791.0
2015-08-31 11:35:00,36.3,36.37,36.3,36.35,18737.0,33.3442,33.4085,33.3442,33.3901,18737.0
2015-08-31 11:40:00,36.36,36.5,36.36,36.45,30334.0,33.3993,33.5279,33.3993,33.482,30334.0
2015-08-31 11:45:00,36.45,36.45,36.4,36.41,15319.0,33.482,33.482,33.4361,33.4453,15319.0
2015-08-31 11:50:00,36.4,36.4,36.34,36.36,20766.0,33.4361,33.4361,33.381,33.3993,20766.0
2015-08-31 11:55:00,36.35,36.36,36.29,36.35,43015.0,33.3901,33.3993,33.335,33.3901,43015.0
2015-08-31 12:00:00,36.36,36.41,36.35,36.41,19093.0,33.3993,33.4453,33.3901,33.4453,19093.0
2015-08-31 12:05:00,36.41,36.45,36.39,36.39,12332.0,33.4453,33.482,33.4269,33.4269,12332.0
2015-08-31 12:10:00,36.39,36.43,36.39,36.41,25331.0,33.4269,33.4636,33.4269,33.4453,25331.0
2015-08-31 12:15:00,36.42,36.49,36.41,36.49,10920.0,33.4544,33.5187,33.4453,33.5187,10920.0
2015-08-31 12:20:00,36.5,36.51,36.47,36.49,17290.0,33.5279,33.5371,33.5004,33.5187,17290.0
2015-08-31 12:25:00,36.5,36.53,36.49,36.51,20725.0,33.5279,33.5555,33.5187,33.5371,20725.0
2015-08-31 12:30:00,36.51,36.52,36.47,36.48,12648.0,33.5371,33.5463,33.5004,33.5096,12648.0
2015-08-31 12:35:00,36.47,36.53,36.46,36.52,42234.0,33.5004,33.5555,33.4912,33.5463,42234.0
2015-08-31 12:40:00,36.52,36.52,36.45,36.49,12250.0,33.5463,33.5463,33.482,33.5187,12250.0
2015-08-31 12:45:00,36.5,36.51,36.47,36.48,9183.0,33.5279,33.5371,33.5004,33.5096,9183.0
2015-08-31 12:50:00,36.48,36.5,36.44,36.48,32760.0,33.5096,33.5279,33.4728,33.5096,32760.0
2015-08-31 12:55:00,36.48,36.48,36.42,36.42,13647.0,33.5096,33.5096,33.4544,33.4544,13647.0
2015-08-31 13:00:00,36.42,36.45,36.41,36.44,17411.0,33.4544,33.482,33.4453,33.4728,17411.0
2015-08-31 13:05:00,36.43,36.46,36.43,36.44,5200.0,33.4636,33.4912,33.4636,33.4728,5200.0
2015-08-31 13:10:00,36.43,36.46,36.42,36.44,11738.0,33.4636,33.4912,33.4544,33.4728,11738.0
2015-08-31 13:15:00,36.44,36.45,36.41,36.41,24430.0,33.4728,33.482,33.4453,33.4453,24430.0
2015-08-31 13:20:00,36.42,36.42,36.34,36.36,31975.0,33.4544,33.4544,33.381,33.3993,31975.0
2015-08-31 13:25:00,36.36,36.39,36.36,36.37,19992.0,33.3993,33.4269,33.3993,33.4085,19992.0
2015-08-31 13:30:00,36.37,36.38,36.3,36.31,45616.0,33.4085,33.4177,33.3442,33.3534,45616.0
2015-08-31 13:35:00,36.3,36.34,36.3,36.34,21945.0,33.3442,33.381,33.3442,33.381,21945.0
2015-08-31 13:40:00,36.33,36.34,36.3,36.32,87951.0,33.3718,33.381,33.3442,33.3626,87951.0
2015-08-31 13:45:00,36.32,36.32,36.28,36.28,27577.0,33.3626,33.3626,33.3258,33.3258,27577.0
2015-08-31 13:50:00,36.28,36.3,36.27,36.3,56918.0,33.3258,33.3442,33.3167,33.3442,56918.0
2015-08-31 13:55:00,36.3,36.32,36.28,36.32,15254.0,33.3442,33.3626,33.3258,33.3626,15254.0
2015-08-31 14:00:00,36.32,36.36,36.3,36.31,14258.0,33.3626,33.3993,33.3442,33.3534,14258.0
2015-08-31 14:05:00,36.31,36.32,36.27,36.27,23396.0,33.3534,33.3626,33.3167,33.3167,23396.0
2015-08-31 14:10:00,36.26,36.26,36.18,36.18,37024.0,33.3075,33.3075,33.234,33.234,37024.0
2015-08-31 14:15:00,36.17,36.19,36.14,36.18,7950.0,33.2248,33.2432,33.1972,33.234,7950.0
2015-08-31 14:20:00,36.18,36.25,36.17,36.24,3600.0,33.234,33.2983,33.2248,33.2891,3600.0
2015-08-31 14:25:00,36.24,36.27,36.23,36.24,5125.0,33.2891,33.3167,33.2799,33.2891,5125.0
2015-08-31 14:30:00,36.22,36.28,36.22,36.25,11682.0,33.2707,33.3258,33.2707,33.2983,11682.0
2015-08-31 14:35:00,36.26,36.28,36.23,36.23,8672.0,33.3075,33.3258,33.2799,33.2799,8672.0
2015-08-31 14:40:00,36.23,36.27,36.22,36.25,11897.0,33.2799,33.3167,33.2707,33.2983,11897.0
2015-08-31 14:45:00,36.25,36.25,36.2,36.21,10324.0,33.2983,33.2983,33.2524,33.2615,10324.0
2015-08-31 14:50:00,36.2,36.2,36.16,36.17,26308.0,33.2524,33.2524,33.2156,33.2248,26308.0
2015-08-31 14:55:00,36.16,36.2,36.16,36.18,8666.0,33.2156,33.2524,33.2156,33.234,8666.0
2015-08-31 15:00:00,36.18,36.25,36.18,36.23,13285.0,33.234,33.2983,33.234,33.2799,13285.0
2015-08-31 15:05:00,36.22,36.31,36.22,36.3,26969.0,33.2707,33.3534,33.2707,33.3442,26969.0
2015-08-31 15:10:00,36.3,36.31,36.29,36.29,5855.0,33.3442,33.3534,33.335,33.335,5855.0
2015-08-31 15:15:00,36.29,36.3,36.22,36.23,79169.0,33.335,33.3442,33.2707,33.2799,79169.0
2015-08-31 15:20:00,36.22,36.24,36.17,36.24,36949.0,33.2707,33.2891,33.2248,33.2891,36949.0
2015-08-31 15:25:00,36.24,36.24,36.16,36.19,156527.0,33.2891,33.2891,33.2156,33.2432,156527.0
2015-08-31 15:30:00,36.18,36.32,36.18,36.3,142173.0,33.234,33.3626,33.234,33.3442,142173.0
2015-08-31 15:35:00,36.3,36.3,36.22,36.22,134880.0,33.3442,33.3442,33.2707,33.2707,134880.0
2015-08-31 15:40:00,36.22,36.33,36.22,36.31,145490.0,33.2707,33.3718,33.2707,33.3534,145490.0
2015-08-31 15:45:00,36.32,36.37,36.3,36.31,233740.0,33.3626,33.4085,33.3442,33.3534,233740.0
2015-08-31 15:50:00,36.32,36.33,36.28,36.31,197911.0,33.3626,33.3718,33.3258,33.3534,197911.0
2015-08-31 15:55:00,36.32,36.32,36.22,36.23,286465.0,33.3626,33.3626,33.2707,33.2799,286465.0
2015-09-01 09:30:00,35.41,35.7,35.38,35.64,124604.0,32.5267,32.7931,32.4991,32.738,124604.0
2015-09-01 09:35:00,35.62,35.75,35.62,35.75,52456.0,32.7196,32.839,32.7196,32.839,52456.0
2015-09-01 09:40:00,35.74,35.76,35.65,35.76,24276.0,32.8298,32.8482,32.7471,32.8482,24276.0
2015-09-01 09:45:00,35.8,35.92,35.69,35.7,32417.0,32.8849,32.9952,32.7839,32.7931,32417.0
2015-09-01 09:50:00,35.7,35.74,35.62,35.67,32231.0,32.7931,32.8298,32.7196,32.7655,32231.0
2015-09-01 09:55:00,35.65,35.68,35.59,35.64,21077.0,32.7471,32.7747,32.692,32.738,21077.0
2015-09-01 10:00:00,35.64,35.64,35.45,35.46,42023.0,32.738,32.738,32.5634,32.5726,42023.0
2015-09-01 10:05:00,35.44,35.52,35.42,35.51,48836.0,32.5542,32.6277,32.5359,32.6185,48836.0
2015-09-01 10:10:00,35.51,35.57,35.47,35.5,72364.0,32.6185,32.6737,32.5818,32.6094,72364.0
2015-09-01 10:15:00,35.49,35.6,35.48,35.54,60802.0,32.6002,32.7012,32.591,32.6461,60802.0
2015-09-01 10:20:00,35.53,35.57,35.48,35.55,32081.0,32.6369,32.6737,32.591,32.6553,32081.0
2015-09-01 10:25:00,35.55,35.67,35.55,35.67,18793.0,32.6553,32.7655,32.6553,32.7655,18793.0
2015-09-01 10:30:00,35.66,35.67,35.56,35.65,42430.0,32.7563,32.7655,32.6645,32.7471,42430.0
2015-09-01 10:35:00,35.67,35.76,35.63,35.64,125378.0,32.7655,32.8482,32.7288,32.738,125378.0
2015-09-01 10:40:00,35.65,35.65,35.53,35.55,38980.0,32.7471,32.7471,32.6369,32.6553,38980.0
2015-09-01 10:45:00,35.54,35.6,35.52,35.54,54464.0,32.6461,32.7012,32.6277,32.6461,54464.0
2015-09-01 10:50:00,35.53,35.54,35.46,35.48,30509.0,32.6369,32.6461,32.5726,32.591,30509.0
2015-09-01 10:55:00,35.48,35.55,35.45,35.55,24640.0,32.591,32.6553,32.5634,32.6553,24640.0
2015-09-01 11:00:00,35.55,35.58,35.48,35.53,15014.0,32.6553,32.6828,32.591,32.6369,15014.0
2015-09-01 11:05:00,35.53,35.63,35.52,35.62,12820.0,32.6369,32.7288,32.6277,32.7196,12820.0
2015-09-01 11:10:00,35.61,35.66,35.6,35.64,33185.0,32.7104,32.7563,32.7012,32.738,33185.0
2015-09-01 11:15:00,35.64,35.7,35.6,35.67,17454.0,32.738,32.7931,32.7012,32.7655,17454.0
2015-09-01 11:20:00,35.67,35.7,35.65,35.66,30983.0,32.7655,32.7931,32.7471,32.7563,30983.0
2015-09-01 11:25:00,35.64,35.64,35.55,35.55,29776.0,32.738,32.738,32.6553,32.6553,29776.0
2015-09-01 11:30:00,35.55,35.58,35.5,35.56,32089.0,32.6553,32.6828,32.6094,32.6645,32089.0
2015-09-01 11:35:00,35.57,35.61,35.53,35.56,23217.0,32.6737,32.7104,32.6369,32.6645,23217.0
2015-09-01 11:40:00,35.56,35.56,35.5,35.51,8588.0,32.6645,32.6645,32.6094,32.6185,8588.0
2015-09-01 11:45:00,35.52,35.58,35.5,35.58,16172.0,32.6277,32.6828,32.6094,32.6828,16172.0
2015-09-01 11:50:00,35.59,35.59,35.51,35.58,18628.0,32.692,32.692,32.6185,32.6828,18628.0
2015-09-01 11:55:00,35.57,35.58,35.5,35.51,8900.0,32.6737,32.6828,32.6094,32.6185,8900.0
2015-09-01 12:00:00,35.51,35.54,35.44,35.45,17099.0,32.6185,32.6461,32.5542,32.5634,17099.0
2015-09-01 12:05:00,35.44,35.44,35.4,35.42,8483.0,32.5542,32.5542,32.5175,32.5359,8483.0
2015-09-01 12:10:00,35.41,35.43,35.41,35.42,8198.0,32.5267,32.5451,32.5267,32.5359,8198.0
2015-09-01 12:15:00,35.43,35.49,35.43,35.49,17473.0,32.5451,32.6002,32.5451,32.6002,17473.0
2015-09-01 12:20:00,35.48,35.48,35.42,35.44,14522.0,32.591,32.591,32.5359,32.5542,14522.0
2015-09-01 12:25:00,35.44,35.44,35.38,35.41,134233.0,32.5542,32.5542,32.4991,32.5267,134233.0
2015-09-01 12:30:00,35.41,35.42,35.37,35.42,19433.0,32.5267,32.5359,32.4899,32.5359,19433.0
2015-09-01 12:35:00,35.42,35.45,35.42,35.45,7963.0,32.5359,32.5634,32.5359,32.5634,7963.0
2015-09-01 12:40:00,35.45,35.47,35.35,35.41,32475.0,32.5634,32.5818,32.4716,32.5267,32475.0
2015-09-01 12:45:00,35.4,35.42,35.35,35.38,14923.0,32.5175,32.5359,32.4716,32.4991,14923.0
2015-09-01 12:50:00,35.37,35.39,35.33,35.37,18557.0,32.4899,32.5083,32.4532,32.4899,18557.0
2015-09-01 12:55:00,35.37,35.37,35.31,35.33,40235.0,32.4899,32.4899,32.4348,32.4532,40235.0
2015-09-01 13:00:00,35.33,35.48,35.33,35.48,42751.0,32.4532,32.591,32.4532,32.591,42751.0
2015-09-01 13:05:00,35.48,35.48,35.36,35.37,27947.0,32.591,32.591,32.4808,32.4899,27947.0
2015-09-01 13:10:00,35.37,35.39,35.29,35.31,18349.0,32.4899,32.5083,32.4165,32.4348,18349.0
2015-09-01 13:15:00,35.31,35.38,35.29,35.33,44033.0,32.4348,32.4991,32.4165,32.4532,44033.0
2015-09-01 13:20:00,35.32,35.36,35.31,35.35,7845.0,32.444,32.4808,32.4348,32.4716,7845.0
2015-09-01 13:25:00,35.35,35.45,35.34,35.42,29462.0,32.4716,32.5634,32.4624,32.5359,29462.0
2015-09-01 13:30:00,35.41,35.46,35.39,35.43,16244.0,32.5267,32.5726,32.5083,32.5451,16244.0
2015-09-01 13:35:00,35.42,35.44,35.38,35.39,24680.0,32.5359,32.5542,32.4991,32.5083,24680.0
2015-09-01 13:40:00,35.38,35.43,35.35,35.43,18206.0,32.4991,32.5451,32.4716,32.5451,18206.0
2015-09-01 13:45:00,35.43,35.44,35.4,35.42,12892.0,32.5451,32.5542,32.5175,32.5359,12892.0
2015-09-01 13:50:00,35.42,35.45,35.4,35.44,16042.0,32.5359,32.5634,32.5175,32.5542,16042.0
2015-09-01 13:55:00,35.43,35.44,35.41,35.44,11490.0,32.5451,32.5542,32.5267,32.5542,11490.0
2015-09-01 14:00:00,35.43,35.43,35.36,35.38,20539.0,32.5451,32.5451,32.4808,32.4991,20539.0
2015-09-01 14:05:00,35.39,35.39,35.31,35.35,15665.0,32.5083,32.5083,32.4348,32.4716,15665.0
2015-09-01 14:10:00,35.33,35.34,35.31,35.33,19697.0,32.4532,32.4624,32.4348,32.4532,19697.0
2015-09-01 14:15:00,35.33,35.34,35.26,35.27,25233.0,32.4532,32.4624,32.3889,32.3981,25233.0
2015-09-01 14:20:00,35.26,35.35,35.26,35.33,19633.0,32.3889,32.4716,32.3889,32.4532,19633.0
2015-09-01 14:25:00,35.33,35.37,35.32,35.34,204039.0,32.4532,32.4899,32.444,32.4624,204039.0
2015-09-01 14:30:00,35.35,35.45,35.33,35.43,55908.0,32.4716,32.5634,32.4532,32.5451,55908.0
2015-09-01 14:35:00,35.44,35.52,35.4,35.51,99847.0,32.5542,32.6277,32.5175,32.6185,99847.0
2015-09-01 14:40:00,35.53,35.53,35.44,35.44,64735.0,32.6369,32.6369,32.5542,32.5542,64735.0
2015-09-01 14:45:00,35.44,35.48,35.42,35.43,91131.0,32.5542,32.591,32.5359,32.5451,91131.0
2015-09-01 14:50:00,35.43,35.51,35.39,35.39,109089.0,32.5451,32.6185,32.5083,32.5083,109089.0
2015-09-01 14:55:00,35.39,35.46,35.39,35.43,101303.0,32.5083,32.5726,32.5083,32.5451,101303.0
2015-09-01 15:00:00,35.44,35.45,35.37,35.38,127994.0,32.5542,32.5634,32.4899,32.4991,127994.0
2015-09-01 15:05:00,35.37,35.42,35.33,35.41,58536.0,32.4899,32.5359,32.4532,32.5267,58536.0
2015-09-01 15:10:00,35.39,35.44,35.37,35.42,50431.0,32.5083,32.5542,32.4899,32.5359,50431.0
2015-09-01 15:15:00,35.42,35.44,35.37,35.38,40713.0,32.5359,32.5542,32.4899,32.4991,40713.0
2015-09-01 15:20:00,35.37,35.43,35.36,35.4,61810.0,32.4899,32.5451,32.4808,32.5175,61810.0
2015-09-01 15:25:00,35.4,35.42,35.28,35.3,66702.0,32.5175,32.5359,32.4073,32.4256,66702.0
2015-09-01 15:30:00,35.29,35.32,35.28,35.29,45211.0,32.4165,32.444,32.4073,32.4165,45211.0
2015-09-01 15:35:00,35.29,35.3,35.2,35.21,95037.0,32.4165,32.4256,32.3338,32.343,95037.0
2015-09-01 15:40:00,35.2,35.21,35.11,35.19,175779.0,32.3338,32.343,32.2511,32.3246,175779.0
2015-09-01 15:45:00,35.19,35.27,35.17,35.23,97857.0,32.3246,32.3981,32.3062,32.3613,97857.0
2015-09-01 15:50:00,35.23,35.31,35.21,35.27,290764.0,32.3613,32.4348,32.343,32.3981,290764.0
2015-09-01 15:55:00,35.27,35.35,35.25,35.3,348968.0,32.3981,32.4716,32.3797,32.4256,348968.0
2015-09-02 09:30:00,35.5,35.81,35.5,35.62,37430.0,32.6094,32.8941,32.6094,32.7196,37430.0
2015-09-02 09:35:00,35.61,35.7,35.53,35.65,64237.0,32.7104,32.7931,32.6369,32.7471,64237.0
2015-09-02 09:40:00,35.69,35.71,35.56,35.59,29522.0,32.7839,32.8023,32.6645,32.692,29522.0
2015-09-02 09:45:00,35.59,35.66,35.51,35.66,131305.0,32.692,32.7563,32.6185,32.7563,131305.0
2015-09-02 09:50:00,35.66,35.69,35.6,35.67,51644.0,32.7563,32.7839,32.7012,32.7655,51644.0
2015-09-02 09:55:00,35.69,35.69,35.53,35.53,73500.0,32.7839,32.7839,32.6369,32.6369,73500.0
2015-09-02 10:00:00,35.53,35.63,35.53,35.56,88597.0,32.6369,32.7288,32.6369,32.6645,88597.0
2015-09-02 10:05:00,35.56,35.7,35.56,35.69,106096.0,32.6645,32.7931,32.6645,32.7839,106096.0
2015-09-02 10:10:00,35.68,35.73,35.6,35.71,33875.0,32.7747,32.8206,32.7012,32.8023,33875.0
2015-09-02 10:15:00,35.7,35.72,35.5,35.5,41123.0,32.7931,32.8114,32.6094,32.6094,41123.0
2015-09-02 10:20:00,35.5,35.56,35.5,35.55,49841.0,32.6094,32.6645,32.6094,32.6553,49841.0
2015-09-02 10:25:00,35.56,35.61,35.52,35.53,82484.0,32.6645,32.7104,32.6277,32.6369,82484.0
2015-09-02 10:30:00,35.52,35.52,35.42,35.51,37087.0,32.6277,32.6277,32.5359,32.6185,37087.0
2015-09-02 10:35:00,35.51,35.55,35.47,35.47,23531.0,32.6185,32.6553,32.5818,32.5818,23531.0
2015-09-02 10:40:00,35.47,35.53,35.47,35.5,29127.0,32.5818,32.6369,32.5818,32.6094,29127.0
2015-09-02 10:45:00,35.49,35.51,35.41,35.43,30422.0,32.6002,32.6185,32.5267,32.5451,30422.0
2015-09-02 10:50:00,35.43,35.48,35.42,35.43,22527.0,32.5451,32.591,32.5359,32.5451,22527.0
2015-09-02 10:55:00,35.44,35.52,35.44,35.52,31487.0,32.5542,32.6277,32.5542,32.6277,31487.0
2015-09-02 11:00:00,35.5,35.58,35.5,35.55,46686.0,32.6094,32.6828,32.6094,32.6553,46686.0
2015-09-02 11:05:00,35.58,35.58,35.52,35.54,10584.0,32.6828,32.6828,32.6277,32.6461,10584.0
2015-09-02 11:10:00,35.56,35.56,35.5,35.5,19017.0,32.6645,32.6645,32.6094,32.6094,19017.0
2015-09-02 11:15:00,35.49,35.59,35.46,35.57,30114.0,32.6002,32.692,32.5726,32.6737,30114.0
2015-09-02 11:20:00,35.56,35.6,35.53,35.6,15778.0,32.6645,32.7012,32.6369,32.7012,15778.0
2015-09-02 11:25:00,35.61,35.62,35.56,35.58,12779.0,32.7104,32.7196,32.6645,32.6828,12779.0
2015-09-02 11:30:00,35.59,35.59,35.51,35.51,21500.0,32.692,32.692,32.6185,32.6185,21500.0
2015-09-02 11:35:00,35.5,35.5,35.44,35.46,14562.0,32.6094,32.6094,32.5542,32.5726,14562.0
2015-09-02 11:40:00,35.47,35.53,35.46,35.53,17509.0,32.5818,32.6369,32.5726,32.6369,17509.0
2015-09-02 11:45:00,35.52,35.54,35.48,35.48,13220.0,32.6277,32.6461,32.591,32.591,13220.0
2015-09-02 11:50:00,35.45,35.46,35.41,35.43,12061.0,32.5634,32.5726,32.5267,32.5451,12061.0
2015-09-02 11:55:00,35.42,35.46,35.38,35.46,14293.0,32.5359,32.5726,32.4991,32.5726,14293.0
2015-09-02 12:00:00,35.47,35.52,35.47,35.47,15168.0,32.5818,32.6277,32.5818,32.5818,15168.0
2015-09-02 12:05:00,35.47,35.48,35.44,35.45,8100.0,32.5818,32.591,32.5542,32.5634,8100.0
2015-09-02 12:10:00,35.46,35.51,35.44,35.51,5944.0,32.5726,32.6185,32.5542,32.6185,5944.0
2015-09-02 12:15:00,35.51,35.54,35.49,35.54,32078.0,32.6185,32.6461,32.6002,32.6461,32078.0
2015-09-02 12:20:00,35.53,35.59,35.53,35.59,7860.0,32.6369,32.692,32.6369,32.692,7860.0
2015-09-02 12:25:00,35.59,35.65,35.58,35.62,9941.0,32.692,32.7471,32.6828,32.7196,9941.0
2015-09-02 12:30:00,35.63,35.67,35.62,35.64,16706.0,32.7288,32.7655,32.7196,32.738,16706.0
2015-09-02 12:35:00,35.64,35.71,35.63,35.71,18239.0,32.738,32.8023,32.7288,32.8023,18239.0
2015-09-02 12:40:00,35.71,35.73,35.67,35.73,19419.0,32.8023,32.8206,32.7655,32.8206,19419.0
2015-09-02 12:45:00,35.73,35.78,35.68,35.77,24638.0,32.8206,32.8666,32.7747,32.8574,24638.0
2015-09-02 12:50:00,35.75,35.76,35.66,35.68,30651.0,32.839,32.8482,32.7563,32.7747,30651.0
2015-09-02 12:55:00,35.69,35.77,35.68,35.76,40075.0,32.7839,32.8574,32.7747,32.8482,40075.0
2015-09-02 13:00:00,35.76,35.78,35.7,35.71,12504.0,32.8482,32.8666,32.7931,32.8023,12504.0
2015-09-02 13:05:00,35.71,35.73,35.67,35.71,12802.0,32.8023,32.8206,32.7655,32.8023,12802.0
2015-09-02 13:10:00,35.71,35.76,35.71,35.75,42935.0,32.8023,32.8482,32.8023,32.839,42935.0
2015-09-02 13:15:00,35.74,35.74,35.7,35.7,24785.0,32.8298,32.8298,32.7931,32.7931,24785.0
2015-09-02 13:20:00,35.7,35.77,35.7,35.76,10050.0,32.7931,32.8574,32.7931,32.8482,10050.0
2015-09-02 13:25:00,35.75,35.79,35.73,35.79,17159.0,32.839,32.8757,32.8206,32.8757,17159.0
2015-09-02 13:30:00,35.79,35.79,35.73,35.75,11500.0,32.8757,32.8757,32.8206,32.839,11500.0
2015-09-02 13:35:00,35.74,35.75,35.68,35.69,3860.0,32.8298,32.839,32.7747,32.7839,3860.0
2015-09-02 13:40:00,35.71,35.72,35.69,35.71,21676.0,32.8023,32.8114,32.7839,32.8023,21676.0
2015-09-02 13:45:00,35.72,35.74,35.72,35.73,12549.0,32.8114,32.8298,32.8114,32.8206,12549.0
2015-09-02 13:50:00,35.72,35.72,35.66,35.72,8752.0,32.8114,32.8114,32.7563,32.8114,8752.0
2015-09-02 13:55:00,35.72,35.72,35.68,35.68,6064.0,32.8114,32.8114,32.7747,32.7747,6064.0
2015-09-02 14:00:00,35.7,35.74,35.65,35.67,16736.0,32.7931,32.8298,32.7471,32.7655,16736.0
2015-09-02 14:05:00,35.66,35.73,35.66,35.7,5743.0,32.7563,32.8206,32.7563,32.7931,5743.0
2015-09-02 14:10:00,35.74,35.78,35.73,35.78,5300.0,32.8298,32.8666,32.8206,32.8666,5300.0
2015-09-02 14:15:00,35.78,35.82,35.76,35.8,7425.0,32.8666,32.9033,32.8482,32.8849,7425.0
2015-09-02 14:20:00,35.8,35.83,35.79,35.83,3563.0,32.8849,32.9125,32.8757,32.9125,3563.0
2015-09-02 14:25:00,35.85,35.88,35.81,35.84,30951.0,32.9309,32.9584,32.8941,32.9217,30951.0
2015-09-02 14:30:00,35.85,35.85,35.8,35.84,12371.0,32.9309,32.9309,32.8849,32.9217,12371.0
2015-09-02 14:35:00,35.86,35.86,35.84,35.86,116222.0,32.94,32.94,32.9217,32.94,116222.0
2015-09-02 14:40:00,35.86,35.87,35.78,35.8,23912.0,32.94,32.9492,32.8666,32.8849,23912.0
2015-09-02 14:45:00,35.8,35.81,35.77,35.79,14676.0,32.8849,32.8941,32.8574,32.8757,14676.0
2015-09-02 14:50:00,35.8,35.88,35.8,35.88,42980.0,32.8849,32.9584,32.8849,32.9584,42980.0
2015-09-02 14:55:00,35.87,35.9,35.84,35.89,19626.0,32.9492,32.9768,32.9217,32.9676,19626.0
2015-09-02 15:00:00,35.89,35.95,35.88,35.91,61503.0,32.9676,33.0227,32.9584,32.986,61503.0
2015-09-02 15:05:00,35.92,35.94,35.87,35.88,36907.0,32.9952,33.0135,32.9492,32.9584,36907.0
2015-09-02 15:10:00,35.88,35.92,35.86,35.86,57511.0,32.9584,32.9952,32.94,32.94,57511.0
2015-09-02 15:15:00,35.86,35.89,35.82,35.88,44086.0,32.94,32.9676,32.9033,32.9584,44086.0
2015-09-02 15:20:00,35.89,35.9,35.87,35.88,11406.0,32.9676,32.9768,32.9492,32.9584,11406.0
2015-09-02 15:25:00,35.89,35.98,35.88,35.97,90068.0,32.9676,33.0503,32.9584,33.0411,90068.0
2015-09-02 15:30:00,35.97,35.99,35.95,35.97,81298.0,33.0411,33.0595,33.0227,33.0411,81298.0
2015-09-02 15:35:00,35.98,36.03,35.97,36.01,107361.0,33.0503,33.0962,33.0411,33.0778,107361.0
2015-09-02 15:40:00,36.0,36.01,35.98,36.0,67137.0,33.0686,33.0778,33.0503,33.0686,67137.0
2015-09-02 15:45:00,36.0,36.06,35.99,36.0,50070.0,33.0686,33.1238,33.0595,33.0686,50070.0
2015-09-02 15:50:00,36.01,36.1,36.01,36.08,87944.0,33.0778,33.1605,33.0778,33.1421,87944.0
2015-09-02 15:55:00,36.08,36.16,36.08,36.15,303762.0,33.1421,33.2156,33.1421,33.2064,303762.0
2015-09-03 09:30:00,36.48,36.48,36.22,36.29,60165.0,33.5096,33.5096,33.2707,33.335,60165.0
2015-09-03 09:35:00,36.32,36.56,36.32,36.56,53646.0,33.3626,33.583,33.3626,33.583,53646.0
2015-09-03 09:40:00,36.55,36.57,36.42,36.44,54729.0,33.5739,33.5922,33.4544,33.4728,54729.0
2015-09-03 09:45:00,36.41,36.49,36.38,36.44,10939.0,33.4453,33.5187,33.4177,33.4728,10939.0
2015-09-03 09:50:00,36.44,36.51,36.44,36.46,78517.0,33.4728,33.5371,33.4728,33.4912,78517.0
2015-09-03 09:55:00,36.46,36.49,36.4,36.45,37420.0,33.4912,33.5187,33.4361,33.482,37420.0
2015-09-03 10:00:00,36.45,36.49,36.39,36.39,17181.0,33.482,33.5187,33.4269,33.4269,17181.0
2015-09-03 10:05:00,36.4,36.5,36.4,36.5,16314.0,33.4361,33.5279,33.4361,33.5279,16314.0
2015-09-03 10:10:00,36.49,36.53,36.45,36.53,22094.0,33.5187,33.5555,33.482,33.5555,22094.0
2015-09-03 10:15:00,36.53,36.6,36.52,36.6,30023.0,33.5555,33.6198,33.5463,33.6198,30023.0
2015-09-03 10:20:00,36.61,36.63,36.57,36.58,17901.0,33.629,33.6473,33.5922,33.6014,17901.0
2015-09-03 10:25:00,36.58,36.63,36.58,36.61,16000.0,33.6014,33.6473,33.6014,33.629,16000.0
2015-09-03 10:30:00,36.62,36.63,36.56,36.58,12493.0,33.6382,33.6473,33.583,33.6014,12493.0
2015-09-03 10:35:00,36.58,36.63,36.58,36.62,13521.0,33.6014,33.6473,33.6014,33.6382,13521.0
2015-09-03 10:40:00,36.63,36.7,36.63,36.7,18898.0,33.6473,33.7116,33.6473,33.7116,18898.0
2015-09-03 10:45:00,36.69,36.69,36.63,36.69,23918.0,33.7025,33.7025,33.6473,33.7025,23918.0
2015-09-03 10:50:00,36.68,36.74,36.66,36.67,31909.0,33.6933,33.7484,33.6749,33.6841,31909.0
2015-09-03 10:55:00,36.67,36.79,36.67,36.77,250957.0,33.6841,33.7943,33.6841,33.7759,250957.0
2015-09-03 11:00:00,36.78,36.8,36.73,36.76,40332.0,33.7851,33.8035,33.7392,33.7668,40332.0
2015-09-03 11:05:00,36.75,36.79,36.73,36.75,14210.0,33.7576,33.7943,33.7392,33.7576,14210.0
2015-09-03 11:10:00,36.76,36.77,36.67,36.68,23945.0,33.7668,33.7759,33.6841,33.6933,23945.0
2015-09-03 11:15:00,36.69,36.71,36.68,36.7,17817.0,33.7025,33.7208,33.6933,33.7116,17817.0
2015-09-03 11:20:00,36.71,36.71,36.66,36.66,14322.0,33.7208,33.7208,33.6749,33.6749,14322.0
2015-09-03 11:25:00,36.66,36.71,36.66,36.69,10624.0,33.6749,33.7208,33.6749,33.7025,10624.0
2015-09-03 11:30:00,36.69,36.7,36.65,36.67,25060.0,33.7025,33.7116,33.6657,33.6841,25060.0
2015-09-03 11:35:00,36.68,36.7,36.65,36.66,11368.0,33.6933,33.7116,33.6657,33.6749,11368.0
2015-09-03 11:40:00,36.67,36.7,36.67,36.68,25426.0,33.6841,33.7116,33.6841,33.6933,25426.0
2015-09-03 11:45:00,36.68,36.69,36.64,36.65,28132.0,33.6933,33.7025,33.6565,33.6657,28132.0
2015-09-03 11:50:00,36.65,36.66,36.62,36.66,10681.0,33.6657,33.6749,33.6382,33.6749,10681.0
2015-09-03 11:55:00,36.66,36.71,36.65,36.7,9970.0,33.6749,33.7208,33.6657,33.7116,9970.0
2015-09-03 12:00:00,36.7,36.71,36.68,36.71,8736.0,33.7116,33.7208,33.6933,33.7208,8736.0
2015-09-03 12:05:00,36.71,36.74,36.71,36.74,9085.0,33.7208,33.7484,33.7208,33.7484,9085.0
2015-09-03 12:10:00,36.74,36.74,36.68,36.68,6569.0,33.7484,33.7484,33.6933,33.6933,6569.0
2015-09-03 12:15:00,36.69,36.72,36.69,36.72,3700.0,33.7025,33.73,33.7025,33.73,3700.0
2015-09-03 12:20:00,36.72,36.73,36.67,36.7,14028.0,33.73,33.7392,33.6841,33.7116,14028.0
2015-09-03 12:25:00,36.7,36.71,36.68,36.7,11220.0,33.7116,33.7208,33.6933,33.7116,11220.0
2015-09-03 12:30:00,36.7,36.71,36.62,36.63,9591.0,33.7116,33.7208,33.6382,33.6473,9591.0
2015-09-03 12:35:00,36.62,36.66,36.6,36.61,6407.0,33.6382,33.6749,33.6198,33.629,6407.0
2015-09-03 12:40:00,36.6,36.62,36.57,36.62,20394.0,33.6198,33.6382,33.5922,33.6382,20394.0
2015-09-03 12:45:00,36.62,36.65,36.62,36.63,8606.0,33.6382,33.6657,33.6382,33.6473,8606.0
2015-09-03 12:50:00,36.63,36.64,36.58,36.63,15364.0,33.6473,33.6565,33.6014,33.6473,15364.0
2015-09-03 12:55:00,36.63,36.63,36.59,36.6,11680.0,33.6473,33.6473,33.6106,33.6198,11680.0
2015-09-03 13:00:00,36.6,36.6,36.56,36.57,7431.0,33.6198,33.6198,33.583,33.5922,7431.0
2015-09-03 13:05:00,36.56,36.56,36.44,36.46,44247.0,33.583,33.583,33.4728,33.4912,44247.0
2015-09-03 13:10:00,36.46,36.5,36.42,36.49,13011.0,33.4912,33.5279,33.4544,33.5187,13011.0
2015-09-03 13:15:00,36.49,36.54,36.48,36.54,10157.0,33.5187,33.5647,33.5096,33.5647,10157.0
2015-09-03 13:20:00,36.54,36.56,36.51,36.54,5702.0,33.5647,33.583,33.5371,33.5647,5702.0
2015-09-03 13:25:00,36.53,36.59,36.53,36.57,13333.0,33.5555,33.6106,33.5555,33.5922,13333.0
2015-09-03 13:30:00,36.56,36.56,36.51,36.55,19765.0,33.583,33.583,33.5371,33.5739,19765.0
2015-09-03 13:35:00,36.55,36.56,36.51,36.52,14100.0,33.5739,33.583,33.5371,33.5463,14100.0
2015-09-03 13:40:00,36.52,36.52,36.46,36.48,12319.0,33.5463,33.5463,33.4912,33.5096,12319.0
2015-09-03 13:45:00,36.48,36.52,36.48,36.52,5840.0,33.5096,33.5463,33.5096,33.5463,5840.0
2015-09-03 13:50:00,36.52,36.52,36.42,36.48,14080.0,33.5463,33.5463,33.4544,33.5096,14080.0
2015-09-03 13:55:00,36.49,36.5,36.41,36.41,17989.0,33.5187,33.5279,33.4453,33.4453,17989.0
2015-09-03 14:00:00,36.41,36.44,36.39,36.44,81454.0,33.4453,33.4728,33.4269,33.4728,81454.0
2015-09-03 14:05:00,36.44,36.47,36.36,36.37,153859.0,33.4728,33.5004,33.3993,33.4085,153859.0
2015-09-03 14:10:00,36.36,36.42,36.34,36.39,94563.0,33.3993,33.4544,33.381,33.4269,94563.0
2015-09-03 14:15:00,36.4,36.44,36.4,36.44,10950.0,33.4361,33.4728,33.4361,33.4728,10950.0
2015-09-03 14:20:00,36.44,36.45,36.41,36.45,8407.0,33.4728,33.482,33.4453,33.482,8407.0
2015-09-03 14:25:00,36.45,36.49,36.45,36.48,15069.0,33.482,33.5187,33.482,33.5096,15069.0
2015-09-03 14:30:00,36.48,36.5,36.46,36.46,24583.0,33.5096,33.5279,33.4912,33.4912,24583.0
2015-09-03 14:35:00,36.44,36.54,36.44,36.54,9807.0,33.4728,33.5647,33.4728,33.5647,9807.0
2015-09-03 14:40:00,36.54,36.6,36.51,36.6,29140.0,33.5647,33.6198,33.5371,33.6198,29140.0
2015-09-03 14:45:00,36.6,36.6,36.54,36.57,14769.0,33.6198,33.6198,33.5647,33.5922,14769.0
2015-09-03 14:50:00,36.56,36.56,36.52,36.53,16597.0,33.583,33.583,33.5463,33.5555,16597.0
2015-09-03 14:55:00,36.53,36.54,36.48,36.53,20776.0,33.5555,33.5647,33.5096,33.5555,20776.0
2015-09-03 15:00:00,36.53,36.58,36.53,36.55,24086.0,33.5555,33.6014,33.5555,33.5739,24086.0
2015-09-03 15:05:00,36.55,36.57,36.47,36.48,20493.0,33.5739,33.5922,33.5004,33.5096,20493.0
2015-09-03 15:10:00,36.49,36.56,36.49,36.56,38463.0,33.5187,33.583,33.5187,33.583,38463.0
2015-09-03 15:15:00,36.56,36.56,36.51,36.51,45538.0,33.583,33.583,33.5371,33.5371,45538.0
2015-09-03 15:20:00,36.52,36.58,36.52,36.55,310215.0,33.5463,33.6014,33.5463,33.5739,310215.0
2015-09-03 15:25:00,36.55,36.55,36.5,36.52,54329.0,33.5739,33.5739,33.5279,33.5463,54329.0
2015-09-03 15:30:00,36.51,36.51,36.45,36.46,52568.0,33.5371,33.5371,33.482,33.4912,52568.0
2015-09-03 15:35:00,36.46,36.47,36.36,36.43,136196.0,33.4912,33.5004,33.3993,33.4636,136196.0
2015-09-03 15:40:00,36.42,36.47,36.38,36.45,76683.0,33.4544,33.5004,33.4177,33.482,76683.0
2015-09-03 15:45:00,36.45,36.56,36.44,36.51,55157.0,33.482,33.583,33.4728,33.5371,55157.0
2015-09-03 15:50:00,36.5,36.54,36.48,36.52,104244.0,33.5279,33.5647,33.5096,33.5463,104244.0
2015-09-03 15:55:00,36.52,36.56,36.46,36.48,119814.0,33.5463,33.583,33.4912,33.5096,119814.0
2015-09-04 09:30:00,36.26,36.26,35.89,35.98,66102.0,33.3075,33.3075,32.9676,33.0503,66102.0
2015-09-04 09:35:00,35.99,36.12,35.99,36.06,20277.0,33.0595,33.1789,33.0595,33.1238,20277.0
2015-09-04 09:40:00,36.06,36.2,36.06,36.15,18348.0,33.1238,33.2524,33.1238,33.2064,18348.0
2015-09-04 09:45:00,36.16,36.16,36.06,36.09,11149.0,33.2156,33.2156,33.1238,33.1513,11149.0
2015-09-04 09:50:00,36.07,36.07,36.01,36.01,25024.0,33.1329,33.1329,33.0778,33.0778,25024.0
2015-09-04 09:55:00,36.0,36.12,36.0,36.12,30134.0,33.0686,33.1789,33.0686,33.1789,30134.0
2015-09-04 10:00:00,36.11,36.17,36.06,36.17,68058.0,33.1697,33.2248,33.1238,33.2248,68058.0
2015-09-04 10:05:00,36.15,36.16,36.08,36.15,17362.0,33.2064,33.2156,33.1421,33.2064,17362.0
2015-09-04 10:10:00,36.16,36.18,36.1,36.13,30374.0,33.2156,33.234,33.1605,33.1881,30374.0
2015-09-04 10:15:00,36.12,36.17,36.09,36.11,24042.0,33.1789,33.2248,33.1513,33.1697,24042.0
2015-09-04 10:20:00,36.12,36.18,36.1,36.13,20112.0,33.1789,33.234,33.1605,33.1881,20112.0
2015-09-04 10:25:00,36.13,36.21,36.1,36.2,22163.0,33.1881,33.2615,33.1605,33.2524,22163.0
2015-09-04 10:30:00,36.19,36.25,36.17,36.19,21013.0,33.2432,33.2983,33.2248,33.2432,21013.0
2015-09-04 10:35:00,36.21,36.27,36.17,36.27,5971.0,33.2615,33.3167,33.2248,33.3167,5971.0
2015-09-04 10:40:00,36.27,36.29,36.19,36.21,5818.0,33.3167,33.335,33.2432,33.2615,5818.0
2015-09-04 10:45:00,36.22,36.22,36.17,36.18,10460.0,33.2707,33.2707,33.2248,33.234,10460.0
2015-09-04 10:50:00,36.17,36.22,36.15,36.22,9891.0,33.2248,33.2707,33.2064,33.2707,9891.0
2015-09-04 10:55:00,36.19,36.21,36.17,36.21,11620.0,33.2432,33.2615,33.2248,33.2615,11620.0
2015-09-04 11:00:00,36.22,36.24,36.15,36.15,8100.0,33.2707,33.2891,33.2064,33.2064,8100.0
2015-09-04 11:05:00,36.16,36.2,36.13,36.18,8750.0,33.2156,33.2524,33.1881,33.234,8750.0
2015-09-04 11:10:00,36.16,36.19,36.14,36.19,9920.0,33.2156,33.2432,33.1972,33.2432,9920.0
2015-09-04 11:15:00,36.19,36.2,36.18,36.18,2200.0,33.2432,33.2524,33.234,33.234,2200.0
2015-09-04 11:20:00,36.17,36.2,36.14,36.2,2610.0,33.2248,33.2524,33.1972,33.2524,2610.0
2015-09-04 11:25:00,36.17,36.18,36.12,36.17,8391.0,33.2248,33.234,33.1789,33.2248,8391.0
2015-09-04 11:30:00,36.15,36.15,36.07,36.09,10305.0,33.2064,33.2064,33.1329,33.1513,10305.0
2015-09-04 11:35:00,36.09,36.1,36.07,36.07,3566.0,33.1513,33.1605,33.1329,33.1329,3566.0
2015-09-04 11:40:00,36.07,36.12,36.07,36.1,6379.0,33.1329,33.1789,33.1329,33.1605,6379.0
2015-09-04 11:45:00,36.09,36.16,36.09,36.16,7200.0,33.1513,33.2156,33.1513,33.2156,7200.0
2015-09-04 11:50:00,36.14,36.15,36.11,36.11,8125.0,33.1972,33.2064,33.1697,33.1697,8125.0
2015-09-04 11:55:00,36.12,36.12,36.06,36.06,12497.0,33.1789,33.1789,33.1238,33.1238,12497.0
2015-09-04 12:00:00,36.07,36.07,36.03,36.04,29500.0,33.1329,33.1329,33.0962,33.1054,29500.0
2015-09-04 12:05:00,36.05,36.07,36.01,36.06,17765.0,33.1146,33.1329,33.0778,33.1238,17765.0
2015-09-04 12:10:00,36.05,36.06,35.98,36.0,29218.0,33.1146,33.1238,33.0503,33.0686,29218.0
2015-09-04 12:15:00,36.0,36.04,35.99,35.99,8395.0,33.0686,33.1054,33.0595,33.0595,8395.0
2015-09-04 12:20:00,35.98,35.99,35.96,35.96,6737.0,33.0503,33.0595,33.0319,33.0319,6737.0
2015-09-04 12:25:00,35.96,35.96,35.92,35.94,26245.0,33.0319,33.0319,32.9952,33.0135,26245.0
2015-09-04 12:30:00,35.95,35.98,35.92,35.98,9302.0,33.0227,33.0503,32.9952,33.0503,9302.0
2015-09-04 12:35:00,35.98,36.01,35.95,35.96,8330.0,33.0503,33.0778,33.0227,33.0319,8330.0
2015-09-04 12:40:00,35.96,35.96,35.93,35.95,30346.0,33.0319,33.0319,33.0043,33.0227,30346.0
2015-09-04 12:45:00,35.94,35.99,35.92,35.98,34614.0,33.0135,33.0595,32.9952,33.0503,34614.0
2015-09-04 12:50:00,35.98,36.0,35.96,35.97,2770.0,33.0503,33.0686,33.0319,33.0411,2770.0
2015-09-04 12:55:00,35.97,35.97,35.94,35.94,9399.0,33.0411,33.0411,33.0135,33.0135,9399.0
2015-09-04 13:00:00,35.93,35.93,35.87,35.9,9650.0,33.0043,33.0043,32.9492,32.9768,9650.0
2015-09-04 13:05:00,35.89,35.92,35.89,35.89,23474.0,32.9676,32.9952,32.9676,32.9676,23474.0
2015-09-04 13:10:00,35.9,35.92,35.88,35.88,8472.0,32.9768,32.9952,32.9584,32.9584,8472.0
2015-09-04 13:15:00,35.88,35.92,35.87,35.9,25741.0,32.9584,32.9952,32.9492,32.9768,25741.0
2015-09-04 13:20:00,35.9,35.9,35.83,35.84,15629.0,32.9768,32.9768,32.9125,32.9217,15629.0
2015-09-04 13:25:00,35.84,35.86,35.82,35.86,6565.0,32.9217,32.94,32.9033,32.94,6565.0
2015-09-04 13:30:00,35.86,35.89,35.84,35.89,33455.0,32.94,32.9676,32.9217,32.9676,33455.0
2015-09-04 13:35:00,35.89,35.91,35.86,35.9,30148.0,32.9676,32.986,32.94,32.9768,30148.0
2015-09-04 13:40:00,35.89,35.91,35.83,35.84,9942.0,32.9676,32.986,32.9125,32.9217,9942.0
2015-09-04 13:45:00,35.84,35.87,35.84,35.85,14893.0,32.9217,32.9492,32.9217,32.9309,14893.0
2015-09-04 13:50:00,35.86,35.91,35.85,35.87,28389.0,32.94,32.986,32.9309,32.9492,28389.0
2015-09-04 13:55:00,35.87,35.91,35.84,35.88,51457.0,32.9492,32.986,32.9217,32.9584,51457.0
2015-09-04 14:00:00,35.87,35.88,35.84,35.84,108652.0,32.9492,32.9584,32.9217,32.9217,108652.0
2015-09-04 14:05:00,35.85,35.85,35.8,35.82,112580.0,32.9309,32.9309,32.8849,32.9033,112580.0
2015-09-04 14:10:00,35.82,35.84,35.81,35.83,89535.0,32.9033,32.9217,32.8941,32.9125,89535.0
2015-09-04 14:15:00,35.83,35.84,35.79,35.8,34659.0,32.9125,32.9217,32.8757,32.8849,34659.0
2015-09-04 14:20:00,35.81,35.82,35.75,35.78,26948.0,32.8941,32.9033,32.839,32.8666,26948.0
2015-09-04 14:25:00,35.78,35.82,35.77,35.8,20135.0,32.8666,32.9033,32.8574,32.8849,20135.0
2015-09-04 14:30:00,35.8,35.81,35.77,35.77,54109.0,32.8849,32.8941,32.8574,32.8574,54109.0
2015-09-04 14:35:00,35.78,35.79,35.73,35.77,43252.0,32.8666,32.8757,32.8206,32.8574,43252.0
2015-09-04 14:40:00,35.77,35.84,35.77,35.84,91699.0,32.8574,32.9217,32.8574,32.9217,91699.0
2015-09-04 14:45:00,35.83,35.86,35.82,35.84,23027.0,32.9125,32.94,32.9033,32.9217,23027.0
2015-09-04 14:50:00,35.85,35.85,35.8,35.82,33570.0,32.9309,32.9309,32.8849,32.9033,33570.0
2015-09-04 14:55:00,35.82,35.86,35.8,35.86,37289.0,32.9033,32.94,32.8849,32.94,37289.0
2015-09-04 15:00:00,35.86,35.87,35.84,35.85,34508.0,32.94,32.9492,32.9217,32.9309,34508.0
2015-09-04 15:05:00,35.84,35.89,35.83,35.87,50971.0,32.9217,32.9676,32.9125,32.9492,50971.0
2015-09-04 15:10:00,35.86,35.86,35.81,35.84,51538.0,32.94,32.94,32.8941,32.9217,51538.0
2015-09-04 15:15:00,35.84,35.86,35.81,35.84,79033.0,32.9217,32.94,32.8941,32.9217,79033.0
2015-09-04 15:20:00,35.84,35.84,35.81,35.82,128703.0,32.9217,32.9217,32.8941,32.9033,128703.0
2015-09-04 15:25:00,35.82,35.84,35.79,35.84,83733.0,32.9033,32.9217,32.8757,32.9217,83733.0
2015-09-04 15:30:00,35.84,35.9,35.82,35.89,77318.0,32.9217,32.9768,32.9033,32.9676,77318.0
2015-09-04 15:35:00,35.89,35.94,35.88,35.91,48453.0,32.9676,33.0135,32.9584,32.986,48453.0
2015-09-04 15:40:00,35.91,35.97,35.9,35.94,85680.0,32.986,33.0411,32.9768,33.0135,85680.0
2015-09-04 15:45:00,35.95,36.04,35.95,36.03,100398.0,33.0227,33.1054,33.0227,33.0962,100398.0
2015-09-04 15:50:00,36.04,36.05,35.95,36.0,70342.0,33.1054,33.1146,33.0227,33.0686,70342.0
2015-09-04 15:55:00,35.99,36.02,35.91,35.91,190579.0,33.0595,33.087,32.986,32.986,190579.0
2015-09-08 09:30:00,36.51,36.58,36.35,36.56,43804.0,33.5371,33.6014,33.3901,33.583,43804.0
2015-09-08 09:35:00,36.57,36.58,36.38,36.41,71442.0,33.5922,33.6014,33.4177,33.4453,71442.0
2015-09-08 09:40:00,36.41,36.52,36.4,36.51,45357.0,33.4453,33.5463,33.4361,33.5371,45357.0
2015-09-08 09:45:00,36.51,36.59,36.49,36.57,36342.0,33.5371,33.6106,33.5187,33.5922,36342.0
2015-09-08 09:50:00,36.57,36.59,36.52,36.52,43155.0,33.5922,33.6106,33.5463,33.5463,43155.0
2015-09-08 09:55:00,36.52,36.55,36.51,36.51,37438.0,33.5463,33.5739,33.5371,33.5371,37438.0
2015-09-08 10:00:00,36.52,36.56,36.49,36.53,19821.0,33.5463,33.583,33.5187,33.5555,19821.0
2015-09-08 10:05:00,36.54,36.58,36.49,36.49,55533.0,33.5647,33.6014,33.5187,33.5187,55533.0
2015-09-08 10:10:00,36.5,36.52,36.49,36.5,14550.0,33.5279,33.5463,33.5187,33.5279,14550.0
2015-09-08 10:15:00,36.5,36.52,36.47,36.51,49060.0,33.5279,33.5463,33.5004,33.5371,49060.0
2015-09-08 10:20:00,36.51,36.52,36.47,36.5,23320.0,33.5371,33.5463,33.5004,33.5279,23320.0
2015-09-08 10:25:00,36.49,36.57,36.49,36.57,39194.0,33.5187,33.5922,33.5187,33.5922,39194.0
2015-09-08 10:30:00,36.57,36.57,36.53,36.53,30237.0,33.5922,33.5922,33.5555,33.5555,30237.0
2015-09-08 10:35:00,36.54,36.58,36.53,36.56,23764.0,33.5647,33.6014,33.5555,33.583,23764.0
2015-09-08 10:40:00,36.56,36.56,36.48,36.51,53215.0,33.583,33.583,33.5096,33.5371,53215.0
2015-09-08 10:45:00,36.51,36.55,36.49,36.54,19186.0,33.5371,33.5739,33.5187,33.5647,19186.0
2015-09-08 10:50:00,36.53,36.54,36.51,36.51,24188.0,33.5555,33.5647,33.5371,33.5371,24188.0
2015-09-08 10:55:00,36.5,36.58,36.49,36.56,31943.0,33.5279,33.6014,33.5187,33.583,31943.0
2015-09-08 11:00:00,36.56,36.56,36.51,36.52,22773.0,33.583,33.583,33.5371,33.5463,22773.0
2015-09-08 11:05:00,36.53,36.54,36.5,36.51,10540.0,33.5555,33.5647,33.5279,33.5371,10540.0
2015-09-08 11:10:00,36.52,36.55,36.52,36.52,13783.0,33.5463,33.5739,33.5463,33.5463,13783.0
2015-09-08 11:15:00,36.52,36.56,36.52,36.54,9552.0,33.5463,33.583,33.5463,33.5647,9552.0
2015-09-08 11:20:00,36.54,36.59,36.53,36.58,38526.0,33.5647,33.6106,33.5555,33.6014,38526.0
2015-09-08 11:25:00,36.58,36.59,36.57,36.57,10263.0,33.6014,33.6106,33.5922,33.5922,10263.0
2015-09-08 11:30:00,36.58,36.6,36.57,36.58,20916.0,33.6014,33.6198,33.5922,33.6014,20916.0
2015-09-08 11:35:00,36.58,36.62,36.57,36.57,22854.0,33.6014,33.6382,33.5922,33.5922,22854.0
2015-09-08 11:40:00,36.56,36.59,36.55,36.58,20460.0,33.583,33.6106,33.5739,33.6014,20460.0
2015-09-08 11:45:00,36.58,36.59,36.55,36.55,13462.0,33.6014,33.6106,33.5739,33.5739,13462.0
2015-09-08 11:50:00,36.56,36.56,36.53,36.53,51077.0,33.583,33.583,33.5555,33.5555,51077.0
2015-09-08 11:55:00,36.54,36.56,36.53,36.56,13649.0,33.5647,33.583,33.5555,33.583,13649.0
2015-09-08 12:00:00,36.56,36.57,36.54,36.57,18311.0,33.583,33.5922,33.5647,33.5922,18311.0
2015-09-08 12:05:00,36.57,36.58,36.55,36.58,34881.0,33.5922,33.6014,33.5739,33.6014,34881.0
2015-09-08 12:10:00,36.58,36.62,36.57,36.62,96643.0,33.6014,33.6382,33.5922,33.6382,96643.0
2015-09-08 12:15:00,36.62,36.7,36.62,36.68,74374.0,33.6382,33.7116,33.6382,33.6933,74374.0
2015-09-08 12:20:00,36.68,36.74,36.68,36.73,254138.0,33.6933,33.7484,33.6933,33.7392,254138.0
2015-09-08 12:25:00,36.73,36.78,36.72,36.78,179187.0,33.7392,33.7851,33.73,33.7851,179187.0
2015-09-08 12:30:00,36.79,36.81,36.76,36.77,49650.0,33.7943,33.8127,33.7668,33.7759,49650.0
2015-09-08 12:35:00,36.78,36.8,36.76,36.79,12566.0,33.7851,33.8035,33.7668,33.7943,12566.0
2015-09-08 12:40:00,36.78,36.84,36.77,36.8,32189.0,33.7851,33.8402,33.7759,33.8035,32189.0
2015-09-08 12:45:00,36.8,36.84,36.78,36.84,16132.0,33.8035,33.8402,33.7851,33.8402,16132.0
2015-09-08 12:50:00,36.84,36.86,36.8,36.85,128126.0,33.8402,33.8586,33.8035,33.8494,128126.0
2015-09-08 12:55:00,36.85,36.85,36.82,36.82,12280.0,33.8494,33.8494,33.8219,33.8219,12280.0
2015-09-08 13:00:00,36.82,36.84,36.79,36.79,11544.0,33.8219,33.8402,33.7943,33.7943,11544.0
2015-09-08 13:05:00,36.79,36.8,36.77,36.8,28979.0,33.7943,33.8035,33.7759,33.8035,28979.0
2015-09-08 13:10:00,36.79,36.82,36.79,36.81,21212.0,33.7943,33.8219,33.7943,33.8127,21212.0
2015-09-08 13:15:00,36.82,36.83,36.79,36.79,33913.0,33.8219,33.8311,33.7943,33.7943,33913.0
2015-09-08 13:20:00,36.78,36.79,36.77,36.79,11001.0,33.7851,33.7943,33.7759,33.7943,11001.0
2015-09-08 13:25:00,36.79,36.8,36.78,36.8,22902.0,33.7943,33.8035,33.7851,33.8035,22902.0
2015-09-08 13:30:00,36.79,36.83,36.76,36.83,48424.0,33.7943,33.8311,33.7668,33.8311,48424.0
2015-09-08 13:35:00,36.83,36.86,36.82,36.85,34531.0,33.8311,33.8586,33.8219,33.8494,34531.0
2015-09-08 13:40:00,36.85,36.87,36.85,36.85,33625.0,33.8494,33.8678,33.8494,33.8494,33625.0
2015-09-08 13:45:00,36.86,36.87,36.85,36.86,25639.0,33.8586,33.8678,33.8494,33.8586,25639.0
2015-09-08 13:50:00,36.86,36.87,36.85,36.86,50906.0,33.8586,33.8678,33.8494,33.8586,50906.0
2015-09-08 13:55:00,36.86,36.89,36.85,36.89,51759.0,33.8586,33.8862,33.8494,33.8862,51759.0
2015-09-08 14:00:00,36.89,36.9,36.87,36.88,46847.0,33.8862,33.8954,33.8678,33.877,46847.0
2015-09-08 14:05:00,36.88,36.92,36.88,36.92,64851.0,33.877,33.9137,33.877,33.9137,64851.0
2015-09-08 14:10:00,36.92,36.92,36.9,36.9,197722.0,33.9137,33.9137,33.8954,33.8954,197722.0
2015-09-08 14:15:00,36.91,36.97,36.9,36.96,85935.0,33.9045,33.9597,33.8954,33.9505,85935.0
2015-09-08 14:20:00,36.96,36.98,36.96,36.98,50296.0,33.9505,33.9688,33.9505,33.9688,50296.0
2015-09-08 14:25:00,36.98,37.04,36.97,37.04,103087.0,33.9688,34.024,33.9597,34.024,103087.0
2015-09-08 14:30:00,37.03,37.04,37.01,37.03,32120.0,34.0148,34.024,33.9964,34.0148,32120.0
2015-09-08 14:35:00,37.04,37.09,37.04,37.07,56905.0,34.024,34.0699,34.024,34.0515,56905.0
2015-09-08 14:40:00,37.07,37.08,37.06,37.08,22723.0,34.0515,34.0607,34.0423,34.0607,22723.0
2015-09-08 14:45:00,37.08,37.09,37.04,37.05,37175.0,34.0607,34.0699,34.024,34.0331,37175.0
2015-09-08 14:50:00,37.05,37.08,37.04,37.07,42293.0,34.0331,34.0607,34.024,34.0515,42293.0
2015-09-08 14:55:00,37.07,37.08,37.03,37.05,39384.0,34.0515,34.0607,34.0148,34.0331,39384.0
2015-09-08 15:00:00,37.06,37.09,37.05,37.09,44525.0,34.0423,34.0699,34.0331,34.0699,44525.0
2015-09-08 15:05:00,37.08,37.09,37.04,37.04,38298.0,34.0607,34.0699,34.024,34.024,38298.0
2015-09-08 15:10:00,37.04,37.06,37.04,37.04,48241.0,34.024,34.0423,34.024,34.024,48241.0
2015-09-08 15:15:00,37.04,37.07,37.03,37.06,68284.0,34.024,34.0515,34.0148,34.0423,68284.0
2015-09-08 15:20:00,37.05,37.06,37.01,37.04,45111.0,34.0331,34.0423,33.9964,34.024,45111.0
2015-09-08 15:25:00,37.04,37.09,37.03,37.08,63672.0,34.024,34.0699,34.0148,34.0607,63672.0
2015-09-08 15:30:00,37.08,37.1,37.07,37.07,116836.0,34.0607,34.0791,34.0515,34.0515,116836.0
2015-09-08 15:35:00,37.07,37.13,37.07,37.12,83211.0,34.0515,34.1066,34.0515,34.0974,83211.0
2015-09-08 15:40:00,37.12,37.13,37.12,37.12,78481.0,34.0974,34.1066,34.0974,34.0974,78481.0
2015-09-08 15:45:00,37.13,37.14,37.12,37.14,85931.0,34.1066,34.1158,34.0974,34.1158,85931.0
2015-09-08 15:50:00,37.13,37.14,37.11,37.14,170202.0,34.1066,34.1158,34.0883,34.1158,170202.0
2015-09-08 15:55:00,37.13,37.14,37.1,37.11,487237.0,34.1066,34.1158,34.0791,34.0883,487237.0
2015-09-09 09:30:00,37.41,37.5,37.29,37.29,35924.0,34.3638,34.4465,34.2536,34.2536,35924.0
2015-09-09 09:35:00,37.29,37.37,37.25,37.26,35672.0,34.2536,34.3271,34.2169,34.226,35672.0
2015-09-09 09:40:00,37.25,37.27,37.1,37.13,46248.0,34.2169,34.2352,34.0791,34.1066,46248.0
2015-09-09 09:45:00,37.11,37.14,37.01,37.02,39724.0,34.0883,34.1158,33.9964,34.0056,39724.0
2015-09-09 09:50:00,37.02,37.03,36.97,36.98,27815.0,34.0056,34.0148,33.9597,33.9688,27815.0
2015-09-09 09:55:00,36.98,37.04,36.98,37.01,24380.0,33.9688,34.024,33.9688,33.9964,24380.0
2015-09-09 10:00:00,37.02,37.06,36.94,36.95,43734.0,34.0056,34.0423,33.9321,33.9413,43734.0
2015-09-09 10:05:00,36.95,36.97,36.9,36.93,44602.0,33.9413,33.9597,33.8954,33.9229,44602.0
2015-09-09 10:10:00,36.9,36.94,36.87,36.92,30593.0,33.8954,33.9321,33.8678,33.9137,30593.0
2015-09-09 10:15:00,36.91,36.96,36.9,36.93,17360.0,33.9045,33.9505,33.8954,33.9229,17360.0
2015-09-09 10:20:00,36.92,37.01,36.9,37.01,18091.0,33.9137,33.9964,33.8954,33.9964,18091.0
2015-09-09 10:25:00,37.02,37.06,37.02,37.05,22013.0,34.0056,34.0423,34.0056,34.0331,22013.0
2015-09-09 10:30:00,37.05,37.07,37.0,37.0,15591.0,34.0331,34.0515,33.9872,33.9872,15591.0
2015-09-09 10:35:00,36.99,37.0,36.93,36.97,30483.0,33.978,33.9872,33.9229,33.9597,30483.0
2015-09-09 10:40:00,36.95,37.0,36.94,36.99,18828.0,33.9413,33.9872,33.9321,33.978,18828.0
2015-09-09 10:45:00,36.99,37.03,36.99,37.02,4850.0,33.978,34.0148,33.978,34.0056,4850.0
2015-09-09 10:50:00,37.02,37.02,36.94,36.94,17203.0,34.0056,34.0056,33.9321,33.9321,17203.0
2015-09-09 10:55:00,36.94,36.98,36.93,36.98,16767.0,33.9321,33.9688,33.9229,33.9688,16767.0
2015-09-09 11:00:00,36.98,37.02,36.96,37.02,15614.0,33.9688,34.0056,33.9505,34.0056,15614.0
2015-09-09 11:05:00,37.02,37.06,37.01,37.06,14754.0,34.0056,34.0423,33.9964,34.0423,14754.0
2015-09-09 11:10:00,37.06,37.14,37.06,37.14,11230.0,34.0423,34.1158,34.0423,34.1158,11230.0
2015-09-09 11:15:00,37.14,37.15,37.1,37.11,14528.0,34.1158,34.125,34.0791,34.0883,14528.0
2015-09-09 11:20:00,37.1,37.1,37.06,37.09,23270.0,34.0791,34.0791,34.0423,34.0699,23270.0
2015-09-09 11:25:00,37.1,37.12,37.09,37.11,14208.0,34.0791,34.0974,34.0699,34.0883,14208.0
2015-09-09 11:30:00,37.11,37.16,37.11,37.14,36889.0,34.0883,34.1342,34.0883,34.1158,36889.0
2015-09-09 11:35:00,37.13,37.16,37.11,37.12,17341.0,34.1066,34.1342,34.0883,34.0974,17341.0
2015-09-09 11:40:00,37.11,37.12,37.07,37.08,27285.0,34.0883,34.0974,34.0515,34.0607,27285.0
2015-09-09 11:45:00,37.07,37.11,37.06,37.07,10437.0,34.0515,34.0883,34.0423,34.0515,10437.0
2015-09-09 11:50:00,37.06,37.08,37.05,37.08,10518.0,34.0423,34.0607,34.0331,34.0607,10518.0
2015-09-09 11:55:00,37.08,37.15,37.08,37.13,5554.0,34.0607,34.125,34.0607,34.1066,5554.0
2015-09-09 12:00:00,37.13,37.17,37.12,37.15,6104.0,34.1066,34.1434,34.0974,34.125,6104.0
2015-09-09 12:05:00,37.15,37.19,37.12,37.18,12614.0,34.125,34.1617,34.0974,34.1526,12614.0
2015-09-09 12:10:00,37.19,37.21,37.18,37.2,17151.0,34.1617,34.1801,34.1526,34.1709,17151.0
2015-09-09 12:15:00,37.21,37.29,37.21,37.29,9395.0,34.1801,34.2536,34.1801,34.2536,9395.0
2015-09-09 12:20:00,37.3,37.31,37.28,37.28,13003.0,34.2628,34.272,34.2444,34.2444,13003.0
2015-09-09 12:25:00,37.28,37.31,37.23,37.3,12500.0,34.2444,34.272,34.1985,34.2628,12500.0
2015-09-09 12:30:00,37.31,37.33,37.29,37.3,16507.0,34.272,34.2903,34.2536,34.2628,16507.0
2015-09-09 12:35:00,37.29,37.32,37.26,37.28,11340.0,34.2536,34.2812,34.226,34.2444,11340.0
2015-09-09 12:40:00,37.29,37.32,37.28,37.3,10500.0,34.2536,34.2812,34.2444,34.2628,10500.0
2015-09-09 12:45:00,37.3,37.32,37.28,37.29,13688.0,34.2628,34.2812,34.2444,34.2536,13688.0
2015-09-09 12:50:00,37.28,37.28,37.24,37.27,15801.0,34.2444,34.2444,34.2077,34.2352,15801.0
2015-09-09 12:55:00,37.26,37.26,37.22,37.25,23484.0,34.226,34.226,34.1893,34.2169,23484.0
2015-09-09 13:00:00,37.25,37.28,37.22,37.27,29869.0,34.2169,34.2444,34.1893,34.2352,29869.0
2015-09-09 13:05:00,37.27,37.28,37.23,37.24,13648.0,34.2352,34.2444,34.1985,34.2077,13648.0
2015-09-09 13:10:00,37.24,37.27,37.24,37.25,13448.0,34.2077,34.2352,34.2077,34.2169,13448.0
2015-09-09 13:15:00,37.25,37.29,37.24,37.28,15986.0,34.2169,34.2536,34.2077,34.2444,15986.0
2015-09-09 13:20:00,37.28,37.28,37.21,37.22,18658.0,34.2444,34.2444,34.1801,34.1893,18658.0
2015-09-09 13:25:00,37.2,37.21,37.16,37.17,16518.0,34.1709,34.1801,34.1342,34.1434,16518.0
2015-09-09 13:30:00,37.16,37.16,37.1,37.13,29695.0,34.1342,34.1342,34.0791,34.1066,29695.0
2015-09-09 13:35:00,37.13,37.13,37.1,37.11,11849.0,34.1066,34.1066,34.0791,34.0883,11849.0
2015-09-09 13:40:00,37.1,37.11,37.08,37.08,14283.0,34.0791,34.0883,34.0607,34.0607,14283.0
2015-09-09 13:45:00,37.07,37.09,37.06,37.06,15104.0,34.0515,34.0699,34.0423,34.0423,15104.0
2015-09-09 13:50:00,37.06,37.06,37.0,37.05,31547.0,34.0423,34.0423,33.9872,34.0331,31547.0
2015-09-09 13:55:00,37.05,37.05,37.0,37.0,17099.0,34.0331,34.0331,33.9872,33.9872,17099.0
2015-09-09 14:00:00,37.01,37.05,36.98,37.04,73716.0,33.9964,34.0331,33.9688,34.024,73716.0
2015-09-09 14:05:00,37.05,37.07,37.02,37.06,46996.0,34.0331,34.0515,34.0056,34.0423,46996.0
2015-09-09 14:10:00,37.05,37.14,37.05,37.13,27577.0,34.0331,34.1158,34.0331,34.1066,27577.0
2015-09-09 14:15:00,37.12,37.14,37.11,37.14,7785.0,34.0974,34.1158,34.0883,34.1158,7785.0
2015-09-09 14:20:00,37.13,37.13,37.07,37.09,28393.0,34.1066,34.1066,34.0515,34.0699,28393.0
2015-09-09 14:25:00,37.1,37.1,37.05,37.09,21732.0,34.0791,34.0791,34.0331,34.0699,21732.0
2015-09-09 14:30:00,37.1,37.1,37.05,37.06,9500.0,34.0791,34.0791,34.0331,34.0423,9500.0
2015-09-09 14:35:00,37.06,37.11,37.06,37.06,21071.0,34.0423,34.0883,34.0423,34.0423,21071.0
2015-09-09 14:40:00,37.07,37.07,36.96,36.98,34134.0,34.0515,34.0515,33.9505,33.9688,34134.0
2015-09-09 14:45:00,36.99,37.02,36.98,37.01,15400.0,33.978,34.0056,33.9688,33.9964,15400.0
2015-09-09 14:50:00,37.01,37.06,37.0,37.04,32418.0,33.9964,34.0423,33.9872,34.024,32418.0
2015-09-09 14:55:00,37.04,37.05,37.02,37.02,26881.0,34.024,34.0331,34.0056,34.0056,26881.0
2015-09-09 15:00:00,37.0,37.07,36.96,37.07,49806.0,33.9872,34.0515,33.9505,34.0515,49806.0
2015-09-09 15:05:00,37.08,37.09,37.05,37.07,47716.0,34.0607,34.0699,34.0331,34.0515,47716.0
2015-09-09 15:10:00,37.08,37.08,36.97,37.04,62071.0,34.0607,34.0607,33.9597,34.024,62071.0
2015-09-09 15:15:00,37.04,37.08,36.98,37.03,56960.0,34.024,34.0607,33.9688,34.0148,56960.0
2015-09-09 15:20:00,37.03,37.06,37.0,37.03,33414.0,34.0148,34.0423,33.9872,34.0148,33414.0
2015-09-09 15:25:00,37.02,37.03,36.91,36.93,46061.0,34.0056,34.0148,33.9045,33.9229,46061.0
2015-09-09 15:30:00,36.92,36.92,36.81,36.85,44400.0,33.9137,33.9137,33.8127,33.8494,44400.0
2015-09-09 15:35:00,36.86,36.88,36.82,36.83,57347.0,33.8586,33.877,33.8219,33.8311,57347.0
2015-09-09 15:40:00,36.83,36.83,36.74,36.75,70775.0,33.8311,33.8311,33.7484,33.7576,70775.0
2015-09-09 15:45:00,36.74,36.78,36.71,36.74,92267.0,33.7484,33.7851,33.7208,33.7484,92267.0
2015-09-09 15:50:00,36.73,36.76,36.68,36.69,101630.0,33.7392,33.7668,33.6933,33.7025,101630.0
2015-09-09 15:55:00,36.69,36.75,36.66,36.75,248955.0,33.7025,33.7576,33.6749,33.7576,248955.0
2015-09-10 09:30:00,36.43,36.55,36.39,36.41,222026.0,33.4636,33.5739,33.4269,33.4453,222026.0
2015-09-10 09:35:00,36.41,36.54,36.37,36.53,107359.0,33.4453,33.5647,33.4085,33.5555,107359.0
2015-09-10 09:40:00,36.53,36.62,36.5,36.52,79408.0,33.5555,33.6382,33.5279,33.5463,79408.0
2015-09-10 09:45:00,36.52,36.59,36.48,36.49,138517.0,33.5463,33.6106,33.5096,33.5187,138517.0
2015-09-10 09:50:00,36.48,36.52,36.42,36.43,69462.0,33.5096,33.5463,33.4544,33.4636,69462.0
2015-09-10 09:55:00,36.44,36.47,36.39,36.41,165664.0,33.4728,33.5004,33.4269,33.4453,165664.0
2015-09-10 10:00:00,36.42,36.46,36.37,36.39,167899.0,33.4544,33.4912,33.4085,33.4269,167899.0
2015-09-10 10:05:00,36.39,36.46,36.37,36.38,69908.0,33.4269,33.4912,33.4085,33.4177,69908.0
2015-09-10 10:10:00,36.37,36.37,36.28,36.29,102243.0,33.4085,33.4085,33.3258,33.335,102243.0
2015-09-10 10:15:00,36.28,36.34,36.23,36.34,98446.0,33.3258,33.381,33.2799,33.381,98446.0
2015-09-10 10:20:00,36.33,36.36,36.3,36.31,54247.0,33.3718,33.3993,33.3442,33.3534,54247.0
2015-09-10 10:25:00,36.31,36.4,36.31,36.39,43776.0,33.3534,33.4361,33.3534,33.4269,43776.0
2015-09-10 10:30:00,36.4,36.58,36.39,36.58,20641.0,33.4361,33.6014,33.4269,33.6014,20641.0
2015-09-10 10:35:00,36.59,36.69,36.58,36.67,33848.0,33.6106,33.7025,33.6014,33.6841,33848.0
2015-09-10 10:40:00,36.67,36.71,36.66,36.69,13199.0,33.6841,33.7208,33.6749,33.7025,13199.0
2015-09-10 10:45:00,36.69,36.77,36.69,36.76,13139.0,33.7025,33.7759,33.7025,33.7668,13139.0
2015-09-10 10:50:00,36.77,36.8,36.7,36.71,21825.0,33.7759,33.8035,33.7116,33.7208,21825.0
2015-09-10 10:55:00,36.7,36.72,36.63,36.64,34923.0,33.7116,33.73,33.6473,33.6565,34923.0
2015-09-10 11:00:00,36.62,36.65,36.58,36.58,21349.0,33.6382,33.6657,33.6014,33.6014,21349.0
2015-09-10 11:05:00,36.59,36.61,36.55,36.55,15518.0,33.6106,33.629,33.5739,33.5739,15518.0
2015-09-10 11:10:00,36.54,36.57,36.49,36.51,12423.0,33.5647,33.5922,33.5187,33.5371,12423.0
2015-09-10 11:15:00,36.51,36.52,36.45,36.46,18248.0,33.5371,33.5463,33.482,33.4912,18248.0
2015-09-10 11:20:00,36.47,36.47,36.43,36.46,21900.0,33.5004,33.5004,33.4636,33.4912,21900.0
2015-09-10 11:25:00,36.46,36.54,36.42,36.54,24182.0,33.4912,33.5647,33.4544,33.5647,24182.0
2015-09-10 11:30:00,36.54,36.55,36.51,36.52,11464.0,33.5647,33.5739,33.5371,33.5463,11464.0
2015-09-10 11:35:00,36.52,36.61,36.51,36.6,19891.0,33.5463,33.629,33.5371,33.6198,19891.0
2015-09-10 11:40:00,36.6,36.64,36.56,36.62,19502.0,33.6198,33.6565,33.583,33.6382,19502.0
2015-09-10 11:45:00,36.62,36.63,36.56,36.56,23577.0,33.6382,33.6473,33.583,33.583,23577.0
2015-09-10 11:50:00,36.57,36.59,36.52,36.59,15413.0,33.5922,33.6106,33.5463,33.6106,15413.0
2015-09-10 11:55:00,36.61,36.64,36.57,36.62,36163.0,33.629,33.6565,33.5922,33.6382,36163.0
2015-09-10 12:00:00,36.62,36.68,36.59,36.67,26830.0,33.6382,33.6933,33.6106,33.6841,26830.0
2015-09-10 12:05:00,36.67,36.75,36.65,36.74,22074.0,33.6841,33.7576,33.6657,33.7484,22074.0
2015-09-10 12:10:00,36.75,36.75,36.7,36.71,14767.0,33.7576,33.7576,33.7116,33.7208,14767.0
2015-09-10 12:15:00,36.72,36.74,36.66,36.66,19667.0,33.73,33.7484,33.6749,33.6749,19667.0
2015-09-10 12:20:00,36.65,36.69,36.63,36.64,13854.0,33.6657,33.7025,33.6473,33.6565,13854.0
2015-09-10 12:25:00,36.64,36.68,36.62,36.64,17775.0,33.6565,33.6933,33.6382,33.6565,17775.0
2015-09-10 12:30:00,36.65,36.69,36.63,36.68,5900.0,33.6657,33.7025,33.6473,33.6933,5900.0
2015-09-10 12:35:00,36.68,36.72,36.68,36.72,5613.0,33.6933,33.73,33.6933,33.73,5613.0
2015-09-10 12:40:00,36.71,36.71,36.66,36.69,7878.0,33.7208,33.7208,33.6749,33.7025,7878.0
2015-09-10 12:45:00,36.68,36.73,36.67,36.72,20701.0,33.6933,33.7392,33.6841,33.73,20701.0
2015-09-10 12:50:00,36.72,36.72,36.69,36.7,10441.0,33.73,33.73,33.7025,33.7116,10441.0
2015-09-10 12:55:00,36.7,36.7,36.63,36.66,9760.0,33.7116,33.7116,33.6473,33.6749,9760.0
2015-09-10 13:00:00,36.65,36.65,36.62,36.64,12257.0,33.6657,33.6657,33.6382,33.6565,12257.0
2015-09-10 13:05:00,36.64,36.68,36.63,36.64,8412.0,33.6565,33.6933,33.6473,33.6565,8412.0
2015-09-10 13:10:00,36.64,36.67,36.62,36.62,5633.0,33.6565,33.6841,33.6382,33.6382,5633.0
2015-09-10 13:15:00,36.62,36.65,36.62,36.63,5625.0,33.6382,33.6657,33.6382,33.6473,5625.0
2015-09-10 13:20:00,36.65,36.69,36.64,36.68,16472.0,33.6657,33.7025,33.6565,33.6933,16472.0
2015-09-10 13:25:00,36.68,36.75,36.67,36.74,18941.0,33.6933,33.7576,33.6841,33.7484,18941.0
2015-09-10 13:30:00,36.75,36.79,36.73,36.76,7482.0,33.7576,33.7943,33.7392,33.7668,7482.0
2015-09-10 13:35:00,36.77,36.84,36.77,36.82,12300.0,33.7759,33.8402,33.7759,33.8219,12300.0
2015-09-10 13:40:00,36.82,36.82,36.78,36.8,9061.0,33.8219,33.8219,33.7851,33.8035,9061.0
2015-09-10 13:45:00,36.8,36.8,36.76,36.79,8709.0,33.8035,33.8035,33.7668,33.7943,8709.0
2015-09-10 13:50:00,36.8,36.8,36.74,36.75,3400.0,33.8035,33.8035,33.7484,33.7576,3400.0
2015-09-10 13:55:00,36.75,36.79,36.74,36.78,6180.0,33.7576,33.7943,33.7484,33.7851,6180.0
2015-09-10 14:00:00,36.79,36.81,36.76,36.78,9000.0,33.7943,33.8127,33.7668,33.7851,9000.0
2015-09-10 14:05:00,36.78,36.78,36.75,36.75,4678.0,33.7851,33.7851,33.7576,33.7576,4678.0
2015-09-10 14:10:00,36.74,36.76,36.73,36.73,3400.0,33.7484,33.7668,33.7392,33.7392,3400.0
2015-09-10 14:15:00,36.73,36.73,36.67,36.68,33954.0,33.7392,33.7392,33.6841,33.6933,33954.0
2015-09-10 14:20:00,36.67,36.71,36.66,36.7,7396.0,33.6841,33.7208,33.6749,33.7116,7396.0
2015-09-10 14:25:00,36.71,36.71,36.67,36.67,2900.0,33.7208,33.7208,33.6841,33.6841,2900.0
2015-09-10 14:30:00,36.7,36.71,36.66,36.66,3426.0,33.7116,33.7208,33.6749,33.6749,3426.0
2015-09-10 14:35:00,36.66,36.7,36.66,36.67,4405.0,33.6749,33.7116,33.6749,33.6841,4405.0
2015-09-10 14:40:00,36.66,36.7,36.66,36.68,4233.0,33.6749,33.7116,33.6749,33.6933,4233.0
2015-09-10 14:45:00,36.69,36.69,36.64,36.65,9641.0,33.7025,33.7025,33.6565,33.6657,9641.0
2015-09-10 14:50:00,36.65,36.67,36.63,36.64,10027.0,33.6657,33.6841,33.6473,33.6565,10027.0
2015-09-10 14:55:00,36.65,36.65,36.55,36.55,36523.0,33.6657,33.6657,33.5739,33.5739,36523.0
2015-09-10 15:00:00,36.55,36.57,36.52,36.52,57249.0,33.5739,33.5922,33.5463,33.5463,57249.0
2015-09-10 15:05:00,36.53,36.58,36.53,36.57,14899.0,33.5555,33.6014,33.5555,33.5922,14899.0
2015-09-10 15:10:00,36.58,36.61,36.57,36.59,58307.0,33.6014,33.629,33.5922,33.6106,58307.0
2015-09-10 15:15:00,36.61,36.66,36.58,36.59,22287.0,33.629,33.6749,33.6014,33.6106,22287.0
2015-09-10 15:20:00,36.59,36.63,36.55,36.58,39347.0,33.6106,33.6473,33.5739,33.6014,39347.0
2015-09-10 15:25:00,36.58,36.59,36.54,36.56,28660.0,33.6014,33.6106,33.5647,33.583,28660.0
2015-09-10 15:30:00,36.55,36.56,36.51,36.54,36413.0,33.5739,33.583,33.5371,33.5647,36413.0
2015-09-10 15:35:00,36.54,36.57,36.52,36.57,35070.0,33.5647,33.5922,33.5463,33.5922,35070.0
2015-09-10 15:40:00,36.56,36.56,36.49,36.55,76619.0,33.583,33.583,33.5187,33.5739,76619.0
2015-09-10 15:45:00,36.56,36.56,36.51,36.56,63720.0,33.583,33.583,33.5371,33.583,63720.0
2015-09-10 15:50:00,36.56,36.61,36.55,36.58,99702.0,33.583,33.629,33.5739,33.6014,99702.0
2015-09-10 15:55:00,36.58,36.63,36.57,36.62,249174.0,33.6014,33.6473,33.5922,33.6382,249174.0
2015-09-11 09:30:00,36.6,36.71,36.58,36.58,62409.0,33.6198,33.7208,33.6014,33.6014,62409.0
2015-09-11 09:35:00,36.57,36.68,36.51,36.67,65969.0,33.5922,33.6933,33.5371,33.6841,65969.0
2015-09-11 09:40:00,36.66,36.77,36.61,36.7,116403.0,33.6749,33.7759,33.629,33.7116,116403.0
2015-09-11 09:45:00,36.69,36.69,36.64,36.68,104400.0,33.7025,33.7025,33.6565,33.6933,104400.0
2015-09-11 09:50:00,36.68,36.69,36.65,36.65,15317.0,33.6933,33.7025,33.6657,33.6657,15317.0
2015-09-11 09:55:00,36.66,36.66,36.61,36.62,5600.0,33.6749,33.6749,33.629,33.6382,5600.0
2015-09-11 10:00:00,36.55,36.56,36.51,36.51,12604.0,33.5739,33.583,33.5371,33.5371,12604.0
2015-09-11 10:05:00,36.51,36.57,36.5,36.56,17450.0,33.5371,33.5922,33.5279,33.583,17450.0
2015-09-11 10:10:00,36.56,36.59,36.52,36.52,40026.0,33.583,33.6106,33.5463,33.5463,40026.0
2015-09-11 10:15:00,36.52,36.59,36.5,36.59,4726.0,33.5463,33.6106,33.5279,33.6106,4726.0
2015-09-11 10:20:00,36.61,36.64,36.6,36.63,25428.0,33.629,33.6565,33.6198,33.6473,25428.0
2015-09-11 10:25:00,36.64,36.71,36.64,36.67,130669.0,33.6565,33.7208,33.6565,33.6841,130669.0
2015-09-11 10:30:00,36.67,36.71,36.67,36.7,13232.0,33.6841,33.7208,33.6841,33.7116,13232.0
2015-09-11 10:35:00,36.69,36.69,36.66,36.68,6140.0,33.7025,33.7025,33.6749,33.6933,6140.0
2015-09-11 10:40:00,36.68,36.69,36.64,36.68,52589.0,33.6933,33.7025,33.6565,33.6933,52589.0
2015-09-11 10:45:00,36.69,36.7,36.67,36.69,3872.0,33.7025,33.7116,33.6841,33.7025,3872.0
2015-09-11 10:50:00,36.67,36.68,36.62,36.64,15847.0,33.6841,33.6933,33.6382,33.6565,15847.0
2015-09-11 10:55:00,36.63,36.64,36.6,36.63,10135.0,33.6473,33.6565,33.6198,33.6473,10135.0
2015-09-11 11:00:00,36.62,36.67,36.6,36.64,14882.0,33.6382,33.6841,33.6198,33.6565,14882.0
2015-09-11 11:05:00,36.63,36.68,36.63,36.66,10219.0,33.6473,33.6933,33.6473,33.6749,10219.0
2015-09-11 11:10:00,36.67,36.68,36.64,36.66,5027.0,33.6841,33.6933,33.6565,33.6749,5027.0
2015-09-11 11:15:00,36.65,36.68,36.64,36.68,6600.0,33.6657,33.6933,33.6565,33.6933,6600.0
2015-09-11 11:20:00,36.68,36.69,36.66,36.69,21076.0,33.6933,33.7025,33.6749,33.7025,21076.0
2015-09-11 11:25:00,36.69,36.71,36.67,36.71,53890.0,33.7025,33.7208,33.6841,33.7208,53890.0
2015-09-11 11:30:00,36.72,36.73,36.68,36.7,15962.0,33.73,33.7392,33.6933,33.7116,15962.0
2015-09-11 11:35:00,36.7,36.78,36.7,36.77,54518.0,33.7116,33.7851,33.7116,33.7759,54518.0
2015-09-11 11:40:00,36.78,36.79,36.76,36.77,18748.0,33.7851,33.7943,33.7668,33.7759,18748.0
2015-09-11 11:45:00,36.77,36.78,36.75,36.77,20084.0,33.7759,33.7851,33.7576,33.7759,20084.0
2015-09-11 11:50:00,36.77,36.84,36.77,36.82,27439.0,33.7759,33.8402,33.7759,33.8219,27439.0
2015-09-11 11:55:00,36.82,36.86,36.8,36.83,100361.0,33.8219,33.8586,33.8035,33.8311,100361.0
2015-09-11 12:00:00,36.83,36.88,36.81,36.88,67536.0,33.8311,33.877,33.8127,33.877,67536.0
2015-09-11 12:05:00,36.88,36.89,36.87,36.88,29498.0,33.877,33.8862,33.8678,33.877,29498.0
2015-09-11 12:10:00,36.88,36.97,36.88,36.96,21457.0,33.877,33.9597,33.877,33.9505,21457.0
2015-09-11 12:15:00,36.96,36.97,36.94,36.96,24851.0,33.9505,33.9597,33.9321,33.9505,24851.0
2015-09-11 12:20:00,36.96,36.96,36.93,36.93,23328.0,33.9505,33.9505,33.9229,33.9229,23328.0
2015-09-11 12:25:00,36.93,36.96,36.93,36.95,33987.0,33.9229,33.9505,33.9229,33.9413,33987.0
2015-09-11 12:30:00,36.96,36.97,36.95,36.97,12276.0,33.9505,33.9597,33.9413,33.9597,12276.0
2015-09-11 12:35:00,36.96,36.98,36.94,36.94,24931.0,33.9505,33.9688,33.9321,33.9321,24931.0
2015-09-11 12:40:00,36.95,36.95,36.91,36.94,16868.0,33.9413,33.9413,33.9045,33.9321,16868.0
2015-09-11 12:45:00,36.95,36.99,36.93,36.98,42739.0,33.9413,33.978,33.9229,33.9688,42739.0
2015-09-11 12:50:00,36.99,37.02,36.98,36.99,32941.0,33.978,34.0056,33.9688,33.978,32941.0
2015-09-11 12:55:00,36.99,37.0,36.97,36.98,12403.0,33.978,33.9872,33.9597,33.9688,12403.0
2015-09-11 13:00:00,36.99,36.99,36.97,36.97,24315.0,33.978,33.978,33.9597,33.9597,24315.0
2015-09-11 13:05:00,36.97,36.98,36.95,36.95,6026.0,33.9597,33.9688,33.9413,33.9413,6026.0
2015-09-11 13:10:00,36.96,36.97,36.95,36.95,14430.0,33.9505,33.9597,33.9413,33.9413,14430.0
2015-09-11 13:15:00,36.94,36.95,36.93,36.93,19000.0,33.9321,33.9413,33.9229,33.9229,19000.0
2015-09-11 13:20:00,36.93,36.94,36.88,36.89,23985.0,33.9229,33.9321,33.877,33.8862,23985.0
2015-09-11 13:25:00,36.89,36.9,36.87,36.87,16280.0,33.8862,33.8954,33.8678,33.8678,16280.0
2015-09-11 13:30:00,36.87,36.89,36.84,36.85,18842.0,33.8678,33.8862,33.8402,33.8494,18842.0
2015-09-11 13:35:00,36.85,36.88,36.83,36.88,67756.0,33.8494,33.877,33.8311,33.877,67756.0
2015-09-11 13:40:00,36.87,36.9,36.85,36.9,7093.0,33.8678,33.8954,33.8494,33.8954,7093.0
2015-09-11 13:45:00,36.89,36.89,36.88,36.88,14800.0,33.8862,33.8862,33.877,33.877,14800.0
2015-09-11 13:50:00,36.89,36.92,36.88,36.92,19438.0,33.8862,33.9137,33.877,33.9137,19438.0
2015-09-11 13:55:00,36.92,36.92,36.9,36.9,13710.0,33.9137,33.9137,33.8954,33.8954,13710.0
2015-09-11 14:00:00,36.9,36.9,36.86,36.87,18727.0,33.8954,33.8954,33.8586,33.8678,18727.0
2015-09-11 14:05:00,36.87,36.89,36.86,36.88,11996.0,33.8678,33.8862,33.8586,33.877,11996.0
2015-09-11 14:10:00,36.88,36.89,36.87,36.87,14176.0,33.877,33.8862,33.8678,33.8678,14176.0
2015-09-11 14:15:00,36.86,36.88,36.86,36.88,17974.0,33.8586,33.877,33.8586,33.877,17974.0
2015-09-11 14:20:00,36.88,36.92,36.88,36.91,17259.0,33.877,33.9137,33.877,33.9045,17259.0
2015-09-11 14:25:00,36.91,36.92,36.91,36.91,11134.0,33.9045,33.9137,33.9045,33.9045,11134.0
2015-09-11 14:30:00,36.91,36.95,36.91,36.95,39092.0,33.9045,33.9413,33.9045,33.9413,39092.0
2015-09-11 14:35:00,36.95,36.96,36.94,36.96,16124.0,33.9413,33.9505,33.9321,33.9505,16124.0
2015-09-11 14:40:00,36.96,36.96,36.94,36.95,23871.0,33.9505,33.9505,33.9321,33.9413,23871.0
2015-09-11 14:45:00,36.94,36.96,36.93,36.93,20972.0,33.9321,33.9505,33.9229,33.9229,20972.0
2015-09-11 14:50:00,36.94,36.95,36.91,36.95,38525.0,33.9321,33.9413,33.9045,33.9413,38525.0
2015-09-11 14:55:00,36.95,36.96,36.93,36.94,14861.0,33.9413,33.9505,33.9229,33.9321,14861.0
2015-09-11 15:00:00,36.95,36.98,36.94,36.97,44417.0,33.9413,33.9688,33.9321,33.9597,44417.0
2015-09-11 15:05:00,36.97,37.01,36.97,37.01,55348.0,33.9597,33.9964,33.9597,33.9964,55348.0
2015-09-11 15:10:00,37.01,37.03,37.01,37.02,110608.0,33.9964,34.0148,33.9964,34.0056,110608.0
2015-09-11 15:15:00,37.03,37.06,37.03,37.04,68367.0,34.0148,34.0423,34.0148,34.024,68367.0
2015-09-11 15:20:00,37.03,37.04,37.01,37.03,75007.0,34.0148,34.024,33.9964,34.0148,75007.0
2015-09-11 15:25:00,37.03,37.03,37.01,37.02,58508.0,34.0148,34.0148,33.9964,34.0056,58508.0
2015-09-11 15:30:00,37.02,37.02,36.98,37.0,93630.0,34.0056,34.0056,33.9688,33.9872,93630.0
2015-09-11 15:35:00,37.01,37.03,37.0,37.03,50408.0,33.9964,34.0148,33.9872,34.0148,50408.0
2015-09-11 15:40:00,37.03,37.03,37.0,37.01,87505.0,34.0148,34.0148,33.9872,33.9964,87505.0
2015-09-11 15:45:00,37.01,37.02,37.01,37.02,84883.0,33.9964,34.0056,33.9964,34.0056,84883.0
2015-09-11 15:50:00,37.01,37.04,37.01,37.02,82606.0,33.9964,34.024,33.9964,34.0056,82606.0
2015-09-11 15:55:00,37.02,37.09,37.02,37.09,250062.0,34.0056,34.0699,34.0056,34.0699,250062.0
2015-09-14 09:30:00,37.08,37.1,36.97,36.99,13466.0,34.0607,34.0791,33.9597,33.978,13466.0
2015-09-14 09:35:00,36.98,36.99,36.86,36.93,29901.0,33.9688,33.978,33.8586,33.9229,29901.0
2015-09-14 09:40:00,36.91,36.93,36.87,36.88,7655.0,33.9045,33.9229,33.8678,33.877,7655.0
2015-09-14 09:45:00,36.87,36.88,36.82,36.85,9532.0,33.8678,33.877,33.8219,33.8494,9532.0
2015-09-14 09:50:00,36.85,36.9,36.82,36.9,17581.0,33.8494,33.8954,33.8219,33.8954,17581.0
2015-09-14 09:55:00,36.91,36.94,36.89,36.93,9099.0,33.9045,33.9321,33.8862,33.9229,9099.0
2015-09-14 10:00:00,36.95,36.99,36.93,36.96,14293.0,33.9413,33.978,33.9229,33.9505,14293.0
2015-09-14 10:05:00,36.97,36.99,36.94,36.98,11262.0,33.9597,33.978,33.9321,33.9688,11262.0
2015-09-14 10:10:00,36.99,37.01,36.96,37.01,9111.0,33.978,33.9964,33.9505,33.9964,9111.0
2015-09-14 10:15:00,37.01,37.03,36.99,37.0,4578.0,33.9964,34.0148,33.978,33.9872,4578.0
2015-09-14 10:20:00,37.01,37.01,36.95,37.01,5321.0,33.9964,33.9964,33.9413,33.9964,5321.0
2015-09-14 10:25:00,37.01,37.02,36.95,36.96,14390.0,33.9964,34.0056,33.9413,33.9505,14390.0
2015-09-14 10:30:00,36.96,36.99,36.95,36.98,6431.0,33.9505,33.978,33.9413,33.9688,6431.0
2015-09-14 10:35:00,36.98,36.98,36.93,36.97,146824.0,33.9688,33.9688,33.9229,33.9597,146824.0
2015-09-14 10:40:00,36.96,36.98,36.94,36.97,7899.0,33.9505,33.9688,33.9321,33.9597,7899.0
2015-09-14 10:45:00,36.99,37.0,36.96,36.99,12513.0,33.978,33.9872,33.9505,33.978,12513.0
2015-09-14 10:50:00,36.98,36.99,36.91,36.92,25413.0,33.9688,33.978,33.9045,33.9137,25413.0
2015-09-14 10:55:00,36.92,36.96,36.91,36.96,5800.0,33.9137,33.9505,33.9045,33.9505,5800.0
2015-09-14 11:00:00,36.95,36.98,36.94,36.95,11453.0,33.9413,33.9688,33.9321,33.9413,11453.0
2015-09-14 11:05:00,36.95,36.95,36.91,36.92,11792.0,33.9413,33.9413,33.9045,33.9137,11792.0
2015-09-14 11:10:00,36.91,36.93,36.88,36.9,7220.0,33.9045,33.9229,33.877,33.8954,7220.0
2015-09-14 11:15:00,36.9,36.91,36.87,36.87,3743.0,33.8954,33.9045,33.8678,33.8678,3743.0
2015-09-14 11:20:00,36.88,36.89,36.82,36.83,8311.0,33.877,33.8862,33.8219,33.8311,8311.0
2015-09-14 11:25:00,36.84,36.84,36.8,36.81,17593.0,33.8402,33.8402,33.8035,33.8127,17593.0
2015-09-14 11:30:00,36.8,36.82,36.79,36.79,3425.0,33.8035,33.8219,33.7943,33.7943,3425.0
2015-09-14 11:35:00,36.79,36.84,36.79,36.82,4450.0,33.7943,33.8402,33.7943,33.8219,4450.0
2015-09-14 11:40:00,36.84,36.86,36.83,36.84,45088.0,33.8402,33.8586,33.8311,33.8402,45088.0
2015-09-14 11:45:00,36.84,36.84,36.79,36.83,8549.0,33.8402,33.8402,33.7943,33.8311,8549.0
2015-09-14 11:50:00,36.83,36.87,36.83,36.87,33585.0,33.8311,33.8678,33.8311,33.8678,33585.0
2015-09-14 11:55:00,36.87,36.91,36.87,36.87,5369.0,33.8678,33.9045,33.8678,33.8678,5369.0
2015-09-14 12:00:00,36.88,36.89,36.86,36.88,12762.0,33.877,33.8862,33.8586,33.877,12762.0
2015-09-14 12:05:00,36.86,36.87,36.85,36.85,4615.0,33.8586,33.8678,33.8494,33.8494,4615.0
2015-09-14 12:10:00,36.85,36.86,36.82,36.83,5966.0,33.8494,33.8586,33.8219,33.8311,5966.0
2015-09-14 12:15:00,36.83,36.85,36.82,36.84,5715.0,33.8311,33.8494,33.8219,33.8402,5715.0
2015-09-14 12:20:00,36.83,36.86,36.82,36.86,6396.0,33.8311,33.8586,33.8219,33.8586,6396.0
2015-09-14 12:25:00,36.87,36.88,36.85,36.87,78424.0,33.8678,33.877,33.8494,33.8678,78424.0
2015-09-14 12:30:00,36.86,36.89,36.84,36.88,6219.0,33.8586,33.8862,33.8402,33.877,6219.0
2015-09-14 12:35:00,36.89,36.9,36.86,36.87,8709.0,33.8862,33.8954,33.8586,33.8678,8709.0
2015-09-14 12:40:00,36.87,36.88,36.84,36.85,5950.0,33.8678,33.877,33.8402,33.8494,5950.0
2015-09-14 12:45:00,36.84,36.87,36.84,36.86,3550.0,33.8402,33.8678,33.8402,33.8586,3550.0
2015-09-14 12:50:00,36.86,36.89,36.85,36.88,8551.0,33.8586,33.8862,33.8494,33.877,8551.0
2015-09-14 12:55:00,36.88,36.91,36.87,36.87,9210.0,33.877,33.9045,33.8678,33.8678,9210.0
2015-09-14 13:00:00,36.87,36.89,36.86,36.87,4990.0,33.8678,33.8862,33.8586,33.8678,4990.0
2015-09-14 13:05:00,36.87,36.88,36.86,36.88,3778.0,33.8678,33.877,33.8586,33.877,3778.0
2015-09-14 13:10:00,36.88,36.89,36.84,36.85,3005.0,33.877,33.8862,33.8402,33.8494,3005.0
2015-09-14 13:15:00,36.85,36.88,36.85,36.88,5600.0,33.8494,33.877,33.8494,33.877,5600.0
2015-09-14 13:20:00,36.88,36.88,36.84,36.85,14299.0,33.877,33.877,33.8402,33.8494,14299.0
2015-09-14 13:25:00,36.84,36.85,36.81,36.82,1500.0,33.8402,33.8494,33.8127,33.8219,1500.0
2015-09-14 13:30:00,36.82,36.85,36.82,36.83,8036.0,33.8219,33.8494,33.8219,33.8311,8036.0
2015-09-14 13:35:00,36.82,36.85,36.82,36.85,6125.0,33.8219,33.8494,33.8219,33.8494,6125.0
2015-09-14 13:40:00,36.85,36.89,36.85,36.88,18181.0,33.8494,33.8862,33.8494,33.877,18181.0
2015-09-14 13:45:00,36.88,36.9,36.88,36.9,10144.0,33.877,33.8954,33.877,33.8954,10144.0
2015-09-14 13:50:00,36.9,36.9,36.84,36.84,8625.0,33.8954,33.8954,33.8402,33.8402,8625.0
2015-09-14 13:55:00,36.84,36.9,36.83,36.89,8156.0,33.8402,33.8954,33.8311,33.8862,8156.0
2015-09-14 14:00:00,36.88,36.88,36.84,36.85,6139.0,33.877,33.877,33.8402,33.8494,6139.0
2015-09-14 14:05:00,36.85,36.85,36.81,36.81,4300.0,33.8494,33.8494,33.8127,33.8127,4300.0
2015-09-14 14:10:00,36.81,36.83,36.81,36.82,3031.0,33.8127,33.8311,33.8127,33.8219,3031.0
2015-09-14 14:15:00,36.83,36.85,36.83,36.83,3830.0,33.8311,33.8494,33.8311,33.8311,3830.0
2015-09-14 14:20:00,36.83,36.85,36.82,36.82,6044.0,33.8311,33.8494,33.8219,33.8219,6044.0
2015-09-14 14:25:00,36.82,36.83,36.8,36.82,8600.0,33.8219,33.8311,33.8035,33.8219,8600.0
2015-09-14 14:30:00,36.81,36.82,36.81,36.81,2060.0,33.8127,33.8219,33.8127,33.8127,2060.0
2015-09-14 14:35:00,36.82,36.84,36.81,36.83,3900.0,33.8219,33.8402,33.8127,33.8311,3900.0
2015-09-14 14:40:00,36.83,36.83,36.8,36.81,1802.0,33.8311,33.8311,33.8035,33.8127,1802.0
2015-09-14 14:45:00,36.81,36.82,36.79,36.79,3900.0,33.8127,33.8219,33.7943,33.7943,3900.0
2015-09-14 14:50:00,36.79,36.8,36.78,36.79,4026.0,33.7943,33.8035,33.7851,33.7943,4026.0
2015-09-14 14:55:00,36.79,36.81,36.76,36.77,6887.0,33.7943,33.8127,33.7668,33.7759,6887.0
2015-09-14 15:00:00,36.76,36.78,36.75,36.76,7890.0,33.7668,33.7851,33.7576,33.7668,7890.0
2015-09-14 15:05:00,36.76,36.78,36.75,36.77,5523.0,33.7668,33.7851,33.7576,33.7759,5523.0
2015-09-14 15:10:00,36.77,36.8,36.77,36.8,3788.0,33.7759,33.8035,33.7759,33.8035,3788.0
2015-09-14 15:15:00,36.81,36.83,36.8,36.8,7160.0,33.8127,33.8311,33.8035,33.8035,7160.0
2015-09-14 15:20:00,36.8,36.83,36.78,36.79,16467.0,33.8035,33.8311,33.7851,33.7943,16467.0
2015-09-14 15:25:00,36.8,36.81,36.78,36.8,26816.0,33.8035,33.8127,33.7851,33.8035,26816.0
2015-09-14 15:30:00,36.81,36.82,36.79,36.81,51857.0,33.8127,33.8219,33.7943,33.8127,51857.0
2015-09-14 15:35:00,36.81,36.82,36.78,36.81,39871.0,33.8127,33.8219,33.7851,33.8127,39871.0
2015-09-14 15:40:00,36.81,36.87,36.81,36.86,37495.0,33.8127,33.8678,33.8127,33.8586,37495.0
2015-09-14 15:45:00,36.86,36.87,36.85,36.86,31898.0,33.8586,33.8678,33.8494,33.8586,31898.0
2015-09-14 15:50:00,36.86,36.88,36.85,36.86,53790.0,33.8586,33.877,33.8494,33.8586,53790.0
2015-09-14 15:55:00,36.85,36.92,36.85,36.9,214740.0,33.8494,33.9137,33.8494,33.8954,214740.0
2015-09-15 09:30:00,37.02,37.12,36.94,36.95,19859.0,34.0056,34.0974,33.9321,33.9413,19859.0
2015-09-15 09:35:00,36.97,36.97,36.91,36.93,12565.0,33.9597,33.9597,33.9045,33.9229,12565.0
2015-09-15 09:40:00,36.91,36.92,36.87,36.91,28274.0,33.9045,33.9137,33.8678,33.9045,28274.0
2015-09-15 09:45:00,36.92,36.92,36.87,36.89,14125.0,33.9137,33.9137,33.8678,33.8862,14125.0
2015-09-15 09:50:00,36.93,36.93,36.89,36.91,14527.0,33.9229,33.9229,33.8862,33.9045,14527.0
2015-09-15 09:55:00,36.93,36.94,36.9,36.91,6441.0,33.9229,33.9321,33.8954,33.9045,6441.0
2015-09-15 10:00:00,36.91,36.94,36.9,36.91,5999.0,33.9045,33.9321,33.8954,33.9045,5999.0
2015-09-15 10:05:00,36.91,36.91,36.88,36.88,11873.0,33.9045,33.9045,33.877,33.877,11873.0
2015-09-15 10:10:00,36.88,36.91,36.87,36.91,14004.0,33.877,33.9045,33.8678,33.9045,14004.0
2015-09-15 10:15:00,36.9,36.93,36.89,36.9,10535.0,33.8954,33.9229,33.8862,33.8954,10535.0
2015-09-15 10:20:00,36.91,37.01,36.91,36.97,26688.0,33.9045,33.9964,33.9045,33.9597,26688.0
2015-09-15 10:25:00,36.97,36.98,36.94,36.94,18741.0,33.9597,33.9688,33.9321,33.9321,18741.0
2015-09-15 10:30:00,36.94,37.01,36.94,37.0,44771.0,33.9321,33.9964,33.9321,33.9872,44771.0
2015-09-15 10:35:00,37.01,37.02,36.98,37.0,14896.0,33.9964,34.0056,33.9688,33.9872,14896.0
2015-09-15 10:40:00,37.0,37.06,36.99,37.06,50000.0,33.9872,34.0423,33.978,34.0423,50000.0
2015-09-15 10:45:00,37.07,37.14,37.06,37.09,43136.0,34.0515,34.1158,34.0423,34.0699,43136.0
2015-09-15 10:50:00,37.09,37.1,37.05,37.05,21340.0,34.0699,34.0791,34.0331,34.0331,21340.0
2015-09-15 10:55:00,37.05,37.09,37.05,37.06,19075.0,34.0331,34.0699,34.0331,34.0423,19075.0
2015-09-15 11:00:00,37.06,37.07,37.02,37.06,29394.0,34.0423,34.0515,34.0056,34.0423,29394.0
2015-09-15 11:05:00,37.07,37.08,37.03,37.04,18303.0,34.0515,34.0607,34.0148,34.024,18303.0
2015-09-15 11:10:00,37.03,37.07,37.03,37.07,18799.0,34.0148,34.0515,34.0148,34.0515,18799.0
2015-09-15 11:15:00,37.07,37.08,37.02,37.03,10676.0,34.0515,34.0607,34.0056,34.0148,10676.0
2015-09-15 11:20:00,37.02,37.04,37.02,37.03,8320.0,34.0056,34.024,34.0056,34.0148,8320.0
2015-09-15 11:25:00,37.03,37.06,37.03,37.05,8425.0,34.0148,34.0423,34.0148,34.0331,8425.0
2015-09-15 11:30:00,37.04,37.06,37.01,37.02,9422.0,34.024,34.0423,33.9964,34.0056,9422.0
2015-09-15 11:35:00,37.02,37.05,37.02,37.03,9623.0,34.0056,34.0331,34.0056,34.0148,9623.0
2015-09-15 11:40:00,37.02,37.08,37.02,37.07,16573.0,34.0056,34.0607,34.0056,34.0515,16573.0
2015-09-15 11:45:00,37.07,37.09,37.05,37.08,3005.0,34.0515,34.0699,34.0331,34.0607,3005.0
2015-09-15 11:50:00,37.08,37.1,37.05,37.06,7803.0,34.0607,34.0791,34.0331,34.0423,7803.0
2015-09-15 11:55:00,37.07,37.07,37.06,37.07,2625.0,34.0515,34.0515,34.0423,34.0515,2625.0
2015-09-15 12:00:00,37.07,37.1,37.07,37.08,5730.0,34.0515,34.0791,34.0515,34.0607,5730.0
2015-09-15 12:05:00,37.08,37.1,37.06,37.08,73600.0,34.0607,34.0791,34.0423,34.0607,73600.0
2015-09-15 12:10:00,37.08,37.11,37.08,37.1,9473.0,34.0607,34.0883,34.0607,34.0791,9473.0
2015-09-15 12:15:00,37.1,37.12,37.08,37.09,9466.0,34.0791,34.0974,34.0607,34.0699,9466.0
2015-09-15 12:20:00,37.09,37.1,37.07,37.08,9846.0,34.0699,34.0791,34.0515,34.0607,9846.0
2015-09-15 12:25:00,37.09,37.09,37.07,37.09,19984.0,34.0699,34.0699,34.0515,34.0699,19984.0
2015-09-15 12:30:00,37.09,37.11,37.08,37.1,15605.0,34.0699,34.0883,34.0607,34.0791,15605.0
2015-09-15 12:35:00,37.1,37.11,37.09,37.11,6853.0,34.0791,34.0883,34.0699,34.0883,6853.0
2015-09-15 12:40:00,37.12,37.12,37.09,37.09,13727.0,34.0974,34.0974,34.0699,34.0699,13727.0
2015-09-15 12:45:00,37.08,37.09,37.07,37.09,4630.0,34.0607,34.0699,34.0515,34.0699,4630.0
2015-09-15 12:50:00,37.09,37.1,37.08,37.09,4625.0,34.0699,34.0791,34.0607,34.0699,4625.0
2015-09-15 12:55:00,37.09,37.1,37.08,37.08,61901.0,34.0699,34.0791,34.0607,34.0607,61901.0
2015-09-15 13:00:00,37.07,37.08,37.07,37.08,61577.0,34.0515,34.0607,34.0515,34.0607,61577.0
2015-09-15 13:05:00,37.08,37.09,37.07,37.08,74868.0,34.0607,34.0699,34.0515,34.0607,74868.0
2015-09-15 13:10:00,37.08,37.12,37.07,37.12,6600.0,34.0607,34.0974,34.0515,34.0974,6600.0
2015-09-15 13:15:00,37.12,37.16,37.11,37.15,12022.0,34.0974,34.1342,34.0883,34.125,12022.0
2015-09-15 13:20:00,37.15,37.16,37.14,37.15,3500.0,34.125,34.1342,34.1158,34.125,3500.0
2015-09-15 13:25:00,37.16,37.2,37.15,37.16,10728.0,34.1342,34.1709,34.125,34.1342,10728.0
2015-09-15 13:30:00,37.18,37.22,37.17,37.19,43306.0,34.1526,34.1893,34.1434,34.1617,43306.0
2015-09-15 13:35:00,37.18,37.18,37.16,37.18,68617.0,34.1526,34.1526,34.1342,34.1526,68617.0
2015-09-15 13:40:00,37.19,37.21,37.18,37.21,14607.0,34.1617,34.1801,34.1526,34.1801,14607.0
2015-09-15 13:45:00,37.2,37.22,37.17,37.18,75838.0,34.1709,34.1893,34.1434,34.1526,75838.0
2015-09-15 13:50:00,37.18,37.18,37.17,37.17,5216.0,34.1526,34.1526,34.1434,34.1434,5216.0
2015-09-15 13:55:00,37.16,37.16,37.1,37.11,82166.0,34.1342,34.1342,34.0791,34.0883,82166.0
2015-09-15 14:00:00,37.12,37.14,37.11,37.13,20433.0,34.0974,34.1158,34.0883,34.1066,20433.0
2015-09-15 14:05:00,37.13,37.16,37.12,37.15,34289.0,34.1066,34.1342,34.0974,34.125,34289.0
2015-09-15 14:10:00,37.15,37.18,37.14,37.16,19370.0,34.125,34.1526,34.1158,34.1342,19370.0
2015-09-15 14:15:00,37.15,37.16,37.13,37.13,34539.0,34.125,34.1342,34.1066,34.1066,34539.0
2015-09-15 14:20:00,37.13,37.14,37.06,37.09,155522.0,34.1066,34.1158,34.0423,34.0699,155522.0
2015-09-15 14:25:00,37.07,37.08,37.06,37.07,28190.0,34.0515,34.0607,34.0423,34.0515,28190.0
2015-09-15 14:30:00,37.06,37.08,37.06,37.07,36568.0,34.0423,34.0607,34.0423,34.0515,36568.0
2015-09-15 14:35:00,37.07,37.12,37.07,37.1,191991.0,34.0515,34.0974,34.0515,34.0791,191991.0
2015-09-15 14:40:00,37.1,37.14,37.1,37.13,86651.0,34.0791,34.1158,34.0791,34.1066,86651.0
2015-09-15 14:45:00,37.12,37.16,37.12,37.14,28750.0,34.0974,34.1342,34.0974,34.1158,28750.0
2015-09-15 14:50:00,37.15,37.16,37.12,37.13,24267.0,34.125,34.1342,34.0974,34.1066,24267.0
2015-09-15 14:55:00,37.14,37.17,37.13,37.16,29573.0,34.1158,34.1434,34.1066,34.1342,29573.0
2015-09-15 15:00:00,37.18,37.2,37.17,37.2,14952.0,34.1526,34.1709,34.1434,34.1709,14952.0
2015-09-15 15:05:00,37.21,37.23,37.21,37.22,19185.0,34.1801,34.1985,34.1801,34.1893,19185.0
2015-09-15 15:10:00,37.23,37.25,37.23,37.25,51790.0,34.1985,34.2169,34.1985,34.2169,51790.0
2015-09-15 15:15:00,37.26,37.28,37.23,37.23,20423.0,34.226,34.2444,34.1985,34.1985,20423.0
2015-09-15 15:20:00,37.21,37.23,37.2,37.21,27476.0,34.1801,34.1985,34.1709,34.1801,27476.0
2015-09-15 15:25:00,37.2,37.26,37.2,37.23,19043.0,34.1709,34.226,34.1709,34.1985,19043.0
2015-09-15 15:30:00,37.23,37.27,37.22,37.25,88825.0,34.1985,34.2352,34.1893,34.2169,88825.0
2015-09-15 15:35:00,37.25,37.25,37.2,37.2,17792.0,34.2169,34.2169,34.1709,34.1709,17792.0
2015-09-15 15:40:00,37.19,37.2,37.17,37.19,31331.0,34.1617,34.1709,34.1434,34.1617,31331.0
2015-09-15 15:45:00,37.19,37.2,37.14,37.15,111454.0,34.1617,34.1709,34.1158,34.125,111454.0
2015-09-15 15:50:00,37.16,37.17,37.13,37.14,46983.0,34.1342,34.1434,34.1066,34.1158,46983.0
2015-09-15 15:55:00,37.13,37.17,37.13,37.15,126971.0,34.1066,34.1434,34.1066,34.125,126971.0
2015-09-16 09:30:00,37.35,37.38,37.09,37.12,13771.0,34.3087,34.3363,34.0699,34.0974,13771.0
2015-09-16 09:35:00,37.12,37.12,37.04,37.07,30115.0,34.0974,34.0974,34.024,34.0515,30115.0
2015-09-16 09:40:00,37.06,37.07,37.01,37.01,147592.0,34.0423,34.0515,33.9964,33.9964,147592.0
2015-09-16 09:45:00,37.01,37.05,36.98,36.99,19925.0,33.9964,34.0331,33.9688,33.978,19925.0
2015-09-16 09:50:00,36.99,37.03,36.99,37.01,66769.0,33.978,34.0148,33.978,33.9964,66769.0
2015-09-16 09:55:00,37.01,37.02,36.99,37.0,124654.0,33.9964,34.0056,33.978,33.9872,124654.0
2015-09-16 10:00:00,37.01,37.03,36.98,37.01,54406.0,33.9964,34.0148,33.9688,33.9964,54406.0
2015-09-16 10:05:00,37.02,37.1,37.02,37.1,79935.0,34.0056,34.0791,34.0056,34.0791,79935.0
2015-09-16 10:10:00,37.11,37.17,37.1,37.14,32614.0,34.0883,34.1434,34.0791,34.1158,32614.0
2015-09-16 10:15:00,37.13,37.15,37.13,37.13,3963.0,34.1066,34.125,34.1066,34.1066,3963.0
2015-09-16 10:20:00,37.14,37.15,37.11,37.15,30045.0,34.1158,34.125,34.0883,34.125,30045.0
2015-09-16 10:25:00,37.14,37.15,37.1,37.11,21333.0,34.1158,34.125,34.0791,34.0883,21333.0
2015-09-16 10:30:00,37.1,37.13,37.09,37.11,47285.0,34.0791,34.1066,34.0699,34.0883,47285.0
2015-09-16 10:35:00,37.1,37.1,37.07,37.09,5000.0,34.0791,34.0791,34.0515,34.0699,5000.0
2015-09-16 10:40:00,37.08,37.08,37.0,37.0,21225.0,34.0607,34.0607,33.9872,33.9872,21225.0
2015-09-16 10:45:00,37.0,37.02,37.0,37.02,116542.0,33.9872,34.0056,33.9872,34.0056,116542.0
2015-09-16 10:50:00,37.02,37.07,37.0,37.05,41792.0,34.0056,34.0515,33.9872,34.0331,41792.0
2015-09-16 10:55:00,37.05,37.09,37.05,37.06,7800.0,34.0331,34.0699,34.0331,34.0423,7800.0
2015-09-16 11:00:00,37.06,37.06,37.04,37.05,21078.0,34.0423,34.0423,34.024,34.0331,21078.0
2015-09-16 11:05:00,37.05,37.1,37.04,37.09,11399.0,34.0331,34.0791,34.024,34.0699,11399.0
2015-09-16 11:10:00,37.09,37.14,37.08,37.14,33080.0,34.0699,34.1158,34.0607,34.1158,33080.0
2015-09-16 11:15:00,37.13,37.13,37.09,37.09,12798.0,34.1066,34.1066,34.0699,34.0699,12798.0
2015-09-16 11:20:00,37.08,37.13,37.07,37.11,28845.0,34.0607,34.1066,34.0515,34.0883,28845.0
2015-09-16 11:25:00,37.11,37.13,37.1,37.11,21859.0,34.0883,34.1066,34.0791,34.0883,21859.0
2015-09-16 11:30:00,37.11,37.11,37.09,37.09,36192.0,34.0883,34.0883,34.0699,34.0699,36192.0
2015-09-16 11:35:00,37.1,37.11,37.09,37.1,14377.0,34.0791,34.0883,34.0699,34.0791,14377.0
2015-09-16 11:40:00,37.1,37.1,37.08,37.09,58412.0,34.0791,34.0791,34.0607,34.0699,58412.0
2015-09-16 11:45:00,37.09,37.11,37.08,37.1,88290.0,34.0699,34.0883,34.0607,34.0791,88290.0
2015-09-16 11:50:00,37.1,37.12,37.09,37.12,19515.0,34.0791,34.0974,34.0699,34.0974,19515.0
2015-09-16 11:55:00,37.13,37.14,37.12,37.14,19011.0,34.1066,34.1158,34.0974,34.1158,19011.0
2015-09-16 12:00:00,37.14,37.17,37.13,37.14,21557.0,34.1158,34.1434,34.1066,34.1158,21557.0
2015-09-16 12:05:00,37.13,37.13,37.1,37.12,14392.0,34.1066,34.1066,34.0791,34.0974,14392.0
2015-09-16 12:10:00,37.12,37.13,37.1,37.1,12177.0,34.0974,34.1066,34.0791,34.0791,12177.0
2015-09-16 12:15:00,37.11,37.13,37.11,37.13,8062.0,34.0883,34.1066,34.0883,34.1066,8062.0
2015-09-16 12:20:00,37.12,37.15,37.12,37.13,13826.0,34.0974,34.125,34.0974,34.1066,13826.0
2015-09-16 12:25:00,37.13,37.13,37.11,37.13,9163.0,34.1066,34.1066,34.0883,34.1066,9163.0
2015-09-16 12:30:00,37.13,37.15,37.09,37.15,28737.0,34.1066,34.125,34.0699,34.125,28737.0
2015-09-16 12:35:00,37.15,37.19,37.15,37.19,9599.0,34.125,34.1617,34.125,34.1617,9599.0
2015-09-16 12:40:00,37.19,37.23,37.18,37.2,510416.0,34.1617,34.1985,34.1526,34.1709,510416.0
2015-09-16 12:45:00,37.21,37.22,37.2,37.22,4700.0,34.1801,34.1893,34.1709,34.1893,4700.0
2015-09-16 12:50:00,37.21,37.22,37.2,37.21,3300.0,34.1801,34.1893,34.1709,34.1801,3300.0
2015-09-16 12:55:00,37.21,37.22,37.2,37.22,37592.0,34.1801,34.1893,34.1709,34.1893,37592.0
2015-09-16 13:00:00,37.21,37.21,37.17,37.19,5616.0,34.1801,34.1801,34.1434,34.1617,5616.0
2015-09-16 13:05:00,37.19,37.21,37.18,37.21,14669.0,34.1617,34.1801,34.1526,34.1801,14669.0
2015-09-16 13:10:00,37.21,37.22,37.2,37.21,3729.0,34.1801,34.1893,34.1709,34.1801,3729.0
2015-09-16 13:15:00,37.22,37.22,37.18,37.18,13594.0,34.1893,34.1893,34.1526,34.1526,13594.0
2015-09-16 13:20:00,37.19,37.23,37.18,37.23,14477.0,34.1617,34.1985,34.1526,34.1985,14477.0
2015-09-16 13:25:00,37.23,37.23,37.19,37.22,21838.0,34.1985,34.1985,34.1617,34.1893,21838.0
2015-09-16 13:30:00,37.22,37.23,37.21,37.22,9377.0,34.1893,34.1985,34.1801,34.1893,9377.0
2015-09-16 13:35:00,37.22,37.23,37.2,37.2,5800.0,34.1893,34.1985,34.1709,34.1709,5800.0
2015-09-16 13:40:00,37.2,37.22,37.2,37.21,12600.0,34.1709,34.1893,34.1709,34.1801,12600.0
2015-09-16 13:45:00,37.2,37.21,37.19,37.2,11705.0,34.1709,34.1801,34.1617,34.1709,11705.0
2015-09-16 13:50:00,37.2,37.22,37.2,37.22,10252.0,34.1709,34.1893,34.1709,34.1893,10252.0
2015-09-16 13:55:00,37.21,37.22,37.2,37.21,8452.0,34.1801,34.1893,34.1709,34.1801,8452.0
2015-09-16 14:00:00,37.22,37.22,37.19,37.22,17938.0,34.1893,34.1893,34.1617,34.1893,17938.0
2015-09-16 14:05:00,37.21,37.22,37.18,37.19,21633.0,34.1801,34.1893,34.1526,34.1617,21633.0
2015-09-16 14:10:00,37.2,37.2,37.15,37.15,11820.0,34.1709,34.1709,34.125,34.125,11820.0
2015-09-16 14:15:00,37.16,37.16,37.11,37.12,11918.0,34.1342,34.1342,34.0883,34.0974,11918.0
2015-09-16 14:20:00,37.12,37.13,37.07,37.07,27978.0,34.0974,34.1066,34.0515,34.0515,27978.0
2015-09-16 14:25:00,37.08,37.08,37.06,37.07,14876.0,34.0607,34.0607,34.0423,34.0515,14876.0
2015-09-16 14:30:00,37.07,37.09,37.05,37.08,30647.0,34.0515,34.0699,34.0331,34.0607,30647.0
2015-09-16 14:35:00,37.1,37.11,37.07,37.1,14088.0,34.0791,34.0883,34.0515,34.0791,14088.0
2015-09-16 14:40:00,37.1,37.15,37.09,37.15,14656.0,34.0791,34.125,34.0699,34.125,14656.0
2015-09-16 14:45:00,37.15,37.17,37.14,37.15,11347.0,34.125,34.1434,34.1158,34.125,11347.0
2015-09-16 14:50:00,37.16,37.16,37.13,37.15,16389.0,34.1342,34.1342,34.1066,34.125,16389.0
2015-09-16 14:55:00,37.15,37.21,37.15,37.18,21440.0,34.125,34.1801,34.125,34.1526,21440.0
2015-09-16 15:00:00,37.19,37.23,37.18,37.22,18410.0,34.1617,34.1985,34.1526,34.1893,18410.0
2015-09-16 15:05:00,37.23,37.26,37.22,37.22,48785.0,34.1985,34.226,34.1893,34.1893,48785.0
2015-09-16 15:10:00,37.22,37.26,37.21,37.24,29984.0,34.1893,34.226,34.1801,34.2077,29984.0
2015-09-16 15:15:00,37.24,37.28,37.23,37.25,37429.0,34.2077,34.2444,34.1985,34.2169,37429.0
2015-09-16 15:20:00,37.25,37.3,37.24,37.27,49026.0,34.2169,34.2628,34.2077,34.2352,49026.0
2015-09-16 15:25:00,37.27,37.29,37.25,37.27,37515.0,34.2352,34.2536,34.2169,34.2352,37515.0
2015-09-16 15:30:00,37.27,37.32,37.27,37.31,26863.0,34.2352,34.2812,34.2352,34.272,26863.0
2015-09-16 15:35:00,37.31,37.31,37.28,37.28,112260.0,34.272,34.272,34.2444,34.2444,112260.0
2015-09-16 15:40:00,37.28,37.32,37.28,37.31,127150.0,34.2444,34.2812,34.2444,34.272,127150.0
2015-09-16 15:45:00,37.31,37.31,37.27,37.28,69472.0,34.272,34.272,34.2352,34.2444,69472.0
2015-09-16 15:50:00,37.28,37.31,37.27,37.29,89172.0,34.2444,34.272,34.2352,34.2536,89172.0
2015-09-16 15:55:00,37.29,37.33,37.28,37.28,97197.0,34.2536,34.2903,34.2444,34.2444,97197.0
2015-09-17 09:30:00,37.25,37.26,37.0,37.24,34889.0,34.2169,34.226,33.9872,34.2077,34889.0
2015-09-17 09:35:00,37.23,37.35,37.23,37.35,45502.0,34.1985,34.3087,34.1985,34.3087,45502.0
2015-09-17 09:40:00,37.36,37.4,37.32,37.39,14044.0,34.3179,34.3546,34.2812,34.3455,14044.0
2015-09-17 09:45:00,37.37,37.37,37.32,37.35,37107.0,34.3271,34.3271,34.2812,34.3087,37107.0
2015-09-17 09:50:00,37.36,37.39,37.35,37.36,14817.0,34.3179,34.3455,34.3087,34.3179,14817.0
2015-09-17 09:55:00,37.35,37.36,37.32,37.34,14060.0,34.3087,34.3179,34.2812,34.2995,14060.0
2015-09-17 10:00:00,37.34,37.4,37.32,37.39,23001.0,34.2995,34.3546,34.2812,34.3455,23001.0
2015-09-17 10:05:00,37.39,37.45,37.37,37.43,20769.0,34.3455,34.4006,34.3271,34.3822,20769.0
2015-09-17 10:10:00,37.42,37.48,37.42,37.42,76805.0,34.373,34.4281,34.373,34.373,76805.0
2015-09-17 10:15:00,37.42,37.5,37.42,37.48,46330.0,34.373,34.4465,34.373,34.4281,46330.0
2015-09-17 10:20:00,37.47,37.49,37.41,37.42,36075.0,34.4189,34.4373,34.3638,34.373,36075.0
2015-09-17 10:25:00,37.42,37.43,37.39,37.4,18888.0,34.373,34.3822,34.3455,34.3546,18888.0
2015-09-17 10:30:00,37.39,37.4,37.36,37.37,35588.0,34.3455,34.3546,34.3179,34.3271,35588.0
2015-09-17 10:35:00,37.36,37.4,37.35,37.39,24972.0,34.3179,34.3546,34.3087,34.3455,24972.0
2015-09-17 10:40:00,37.38,37.45,37.37,37.44,12193.0,34.3363,34.4006,34.3271,34.3914,12193.0
2015-09-17 10:45:00,37.44,37.44,37.43,37.43,6020.0,34.3914,34.3914,34.3822,34.3822,6020.0
2015-09-17 10:50:00,37.43,37.43,37.38,37.39,7107.0,34.3822,34.3822,34.3363,34.3455,7107.0
2015-09-17 10:55:00,37.37,37.41,37.36,37.41,14800.0,34.3271,34.3638,34.3179,34.3638,14800.0
2015-09-17 11:00:00,37.42,37.42,37.39,37.42,5854.0,34.373,34.373,34.3455,34.373,5854.0
2015-09-17 11:05:00,37.43,37.48,37.43,37.48,6521.0,34.3822,34.4281,34.3822,34.4281,6521.0
2015-09-17 11:10:00,37.48,37.5,37.47,37.49,22100.0,34.4281,34.4465,34.4189,34.4373,22100.0
2015-09-17 11:15:00,37.5,37.51,37.49,37.49,265105.0,34.4465,34.4557,34.4373,34.4373,265105.0
2015-09-17 11:20:00,37.49,37.5,37.48,37.5,66322.0,34.4373,34.4465,34.4281,34.4465,66322.0
2015-09-17 11:25:00,37.5,37.51,37.46,37.48,19164.0,34.4465,34.4557,34.4098,34.4281,19164.0
2015-09-17 11:30:00,37.49,37.49,37.46,37.48,37167.0,34.4373,34.4373,34.4098,34.4281,37167.0
2015-09-17 11:35:00,37.48,37.49,37.46,37.48,37082.0,34.4281,34.4373,34.4098,34.4281,37082.0
2015-09-17 11:40:00,37.48,37.51,37.47,37.51,19539.0,34.4281,34.4557,34.4189,34.4557,19539.0
2015-09-17 11:45:00,37.5,37.52,37.49,37.51,19655.0,34.4465,34.4649,34.4373,34.4557,19655.0
2015-09-17 11:50:00,37.5,37.51,37.49,37.49,5187.0,34.4465,34.4557,34.4373,34.4373,5187.0
2015-09-17 11:55:00,37.49,37.5,37.48,37.48,11858.0,34.4373,34.4465,34.4281,34.4281,11858.0
2015-09-17 12:00:00,37.49,37.5,37.46,37.46,14909.0,34.4373,34.4465,34.4098,34.4098,14909.0
2015-09-17 12:05:00,37.45,37.47,37.44,37.46,12141.0,34.4006,34.4189,34.3914,34.4098,12141.0
2015-09-17 12:10:00,37.45,37.46,37.43,37.46,6834.0,34.4006,34.4098,34.3822,34.4098,6834.0
2015-09-17 12:15:00,37.47,37.51,37.47,37.47,27753.0,34.4189,34.4557,34.4189,34.4189,27753.0
2015-09-17 12:20:00,37.48,37.52,37.47,37.52,8133.0,34.4281,34.4649,34.4189,34.4649,8133.0
2015-09-17 12:25:00,37.52,37.54,37.51,37.54,14425.0,34.4649,34.4832,34.4557,34.4832,14425.0
2015-09-17 12:30:00,37.54,37.57,37.53,37.53,18467.0,34.4832,34.5108,34.4741,34.4741,18467.0
2015-09-17 12:35:00,37.53,37.55,37.53,37.55,47107.0,34.4741,34.4924,34.4741,34.4924,47107.0
2015-09-17 12:40:00,37.54,37.54,37.52,37.53,60007.0,34.4832,34.4832,34.4649,34.4741,60007.0
2015-09-17 12:45:00,37.53,37.54,37.51,37.53,52345.0,34.4741,34.4832,34.4557,34.4741,52345.0
2015-09-17 12:50:00,37.53,37.55,37.52,37.55,10505.0,34.4741,34.4924,34.4649,34.4924,10505.0
2015-09-17 12:55:00,37.56,37.62,37.56,37.61,57467.0,34.5016,34.5567,34.5016,34.5475,57467.0
2015-09-17 13:00:00,37.6,37.61,37.57,37.58,35860.0,34.5384,34.5475,34.5108,34.52,35860.0
2015-09-17 13:05:00,37.58,37.59,37.57,37.58,23012.0,34.52,34.5292,34.5108,34.52,23012.0
2015-09-17 13:10:00,37.58,37.62,37.57,37.62,30096.0,34.52,34.5567,34.5108,34.5567,30096.0
2015-09-17 13:15:00,37.62,37.66,37.62,37.66,194827.0,34.5567,34.5935,34.5567,34.5935,194827.0
2015-09-17 13:20:00,37.66,37.71,37.66,37.68,36030.0,34.5935,34.6394,34.5935,34.6118,36030.0
2015-09-17 13:25:00,37.69,37.75,37.67,37.68,39602.0,34.621,34.6761,34.6027,34.6118,39602.0
2015-09-17 13:30:00,37.68,37.72,37.68,37.72,10681.0,34.6118,34.6486,34.6118,34.6486,10681.0
2015-09-17 13:35:00,37.72,37.73,37.68,37.68,32210.0,34.6486,34.6578,34.6118,34.6118,32210.0
2015-09-17 13:40:00,37.68,37.7,37.65,37.66,71994.0,34.6118,34.6302,34.5843,34.5935,71994.0
2015-09-17 13:45:00,37.64,37.64,37.6,37.62,76880.0,34.5751,34.5751,34.5384,34.5567,76880.0
2015-09-17 13:50:00,37.62,37.63,37.59,37.62,32531.0,34.5567,34.5659,34.5292,34.5567,32531.0
2015-09-17 13:55:00,37.62,37.62,37.58,37.61,26301.0,34.5567,34.5567,34.52,34.5475,26301.0
2015-09-17 14:00:00,37.63,37.8,37.55,37.57,349428.0,34.5659,34.7221,34.4924,34.5108,349428.0
2015-09-17 14:05:00,37.58,37.67,37.55,37.67,109599.0,34.52,34.6027,34.4924,34.6027,109599.0
2015-09-17 14:10:00,37.68,37.92,37.68,37.85,242232.0,34.6118,34.8323,34.6118,34.768,242232.0
2015-09-17 14:15:00,37.85,37.97,37.82,37.9,79576.0,34.768,34.8782,34.7404,34.8139,79576.0
2015-09-17 14:20:00,37.9,37.91,37.82,37.87,55791.0,34.8139,34.8231,34.7404,34.7864,55791.0
2015-09-17 14:25:00,37.87,37.88,37.79,37.79,27488.0,34.7864,34.7956,34.7129,34.7129,27488.0
2015-09-17 14:30:00,37.8,37.91,37.78,37.9,72553.0,34.7221,34.8231,34.7037,34.8139,72553.0
2015-09-17 14:35:00,37.89,37.91,37.83,37.88,75588.0,34.8047,34.8231,34.7496,34.7956,75588.0
2015-09-17 14:40:00,37.88,38.04,37.87,38.02,71340.0,34.7956,34.9425,34.7864,34.9242,71340.0
2015-09-17 14:45:00,38.02,38.17,38.01,38.11,130664.0,34.9242,35.0619,34.915,35.0068,130664.0
2015-09-17 14:50:00,38.12,38.13,38.07,38.07,27255.0,35.016,35.0252,34.9701,34.9701,27255.0
2015-09-17 14:55:00,38.07,38.07,37.97,38.01,45134.0,34.9701,34.9701,34.8782,34.915,45134.0
2015-09-17 15:00:00,38.02,38.06,37.94,37.96,108285.0,34.9242,34.9609,34.8507,34.869,108285.0
2015-09-17 15:05:00,37.97,37.97,37.81,37.82,100667.0,34.8782,34.8782,34.7313,34.7404,100667.0
2015-09-17 15:10:00,37.81,37.85,37.64,37.65,91065.0,34.7313,34.768,34.5751,34.5843,91065.0
2015-09-17 15:15:00,37.65,37.7,37.61,37.65,83327.0,34.5843,34.6302,34.5475,34.5843,83327.0
2015-09-17 15:20:00,37.65,37.65,37.39,37.56,173680.0,34.5843,34.5843,34.3455,34.5016,173680.0
2015-09-17 15:25:00,37.56,37.66,37.52,37.65,155894.0,34.5016,34.5935,34.4649,34.5843,155894.0
2015-09-17 15:30:00,37.64,37.73,37.58,37.71,123596.0,34.5751,34.6578,34.52,34.6394,123596.0
2015-09-17 15:35:00,37.72,37.73,37.56,37.61,100624.0,34.6486,34.6578,34.5016,34.5475,100624.0
2015-09-17 15:40:00,37.62,37.69,37.58,37.64,127753.0,34.5567,34.621,34.52,34.5751,127753.0
2015-09-17 15:45:00,37.63,37.64,37.57,37.61,85786.0,34.5659,34.5751,34.5108,34.5475,85786.0
2015-09-17 15:50:00,37.61,37.61,37.49,37.5,84072.0,34.5475,34.5475,34.4373,34.4465,84072.0
2015-09-17 15:55:00,37.5,37.55,37.47,37.55,354010.0,34.4465,34.4924,34.4189,34.4924,354010.0
2015-09-18 09:30:00,36.95,37.08,36.95,37.03,44570.0,33.9733,34.0928,33.9733,34.0468,44570.0
2015-09-18 09:35:00,37.04,37.15,37.02,37.09,106859.0,34.056,34.1572,34.0376,34.102,106859.0
2015-09-18 09:40:00,37.12,37.16,37.04,37.15,36471.0,34.1296,34.1663,34.056,34.1572,36471.0
2015-09-18 09:45:00,37.12,37.14,37.03,37.03,26746.0,34.1296,34.148,34.0468,34.0468,26746.0
2015-09-18 09:50:00,37.02,37.02,36.95,36.99,39998.0,34.0376,34.0376,33.9733,34.01,39998.0
2015-09-18 09:55:00,37.0,37.05,36.98,37.02,16207.0,34.0192,34.0652,34.0008,34.0376,16207.0
2015-09-18 10:00:00,37.01,37.02,36.91,36.95,29932.0,34.0284,34.0376,33.9365,33.9733,29932.0
2015-09-18 10:05:00,36.95,37.04,36.95,37.0,34125.0,33.9733,34.056,33.9733,34.0192,34125.0
2015-09-18 10:10:00,37.02,37.09,37.01,37.05,45639.0,34.0376,34.102,34.0284,34.0652,45639.0
2015-09-18 10:15:00,37.05,37.05,36.97,36.99,16669.0,34.0652,34.0652,33.9917,34.01,16669.0
2015-09-18 10:20:00,37.0,37.07,36.98,37.07,110027.0,34.0192,34.0836,34.0008,34.0836,110027.0
2015-09-18 10:25:00,37.06,37.18,37.06,37.11,47408.0,34.0744,34.1847,34.0744,34.1204,47408.0
2015-09-18 10:30:00,37.1,37.14,37.07,37.13,34881.0,34.1112,34.148,34.0836,34.1388,34881.0
2015-09-18 10:35:00,37.12,37.12,37.02,37.02,20023.0,34.1296,34.1296,34.0376,34.0376,20023.0
2015-09-18 10:40:00,37.01,37.04,36.99,37.0,17060.0,34.0284,34.056,34.01,34.0192,17060.0
2015-09-18 10:45:00,37.0,37.09,37.0,37.09,36430.0,34.0192,34.102,34.0192,34.102,36430.0
2015-09-18 10:50:00,37.11,37.17,37.1,37.11,31667.0,34.1204,34.1755,34.1112,34.1204,31667.0
2015-09-18 10:55:00,37.11,37.17,37.11,37.15,18763.0,34.1204,34.1755,34.1204,34.1572,18763.0
2015-09-18 11:00:00,37.16,37.24,37.16,37.22,134817.0,34.1663,34.2399,34.1663,34.2215,134817.0
2015-09-18 11:05:00,37.22,37.26,37.2,37.21,58643.0,34.2215,34.2583,34.2031,34.2123,58643.0
2015-09-18 11:10:00,37.21,37.22,37.18,37.22,60396.0,34.2123,34.2215,34.1847,34.2215,60396.0
2015-09-18 11:15:00,37.22,37.22,37.15,37.2,46321.0,34.2215,34.2215,34.1572,34.2031,46321.0
2015-09-18 11:20:00,37.2,37.24,37.2,37.22,59926.0,34.2031,34.2399,34.2031,34.2215,59926.0
2015-09-18 11:25:00,37.23,37.25,37.15,37.15,35990.0,34.2307,34.2491,34.1572,34.1572,35990.0
2015-09-18 11:30:00,37.15,37.18,37.13,37.17,21959.0,34.1572,34.1847,34.1388,34.1755,21959.0
2015-09-18 11:35:00,37.17,37.2,37.12,37.2,25706.0,34.1755,34.2031,34.1296,34.2031,25706.0
2015-09-18 11:40:00,37.2,37.21,37.16,37.21,7391.0,34.2031,34.2123,34.1663,34.2123,7391.0
2015-09-18 11:45:00,37.22,37.28,37.21,37.26,29969.0,34.2215,34.2767,34.2123,34.2583,29969.0
2015-09-18 11:50:00,37.25,37.26,37.21,37.22,75284.0,34.2491,34.2583,34.2123,34.2215,75284.0
2015-09-18 11:55:00,37.22,37.24,37.21,37.23,15361.0,34.2215,34.2399,34.2123,34.2307,15361.0
2015-09-18 12:00:00,37.23,37.24,37.18,37.18,12217.0,34.2307,34.2399,34.1847,34.1847,12217.0
2015-09-18 12:05:00,37.18,37.19,37.1,37.12,7039.0,34.1847,34.1939,34.1112,34.1296,7039.0
2015-09-18 12:10:00,37.11,37.11,37.02,37.04,70526.0,34.1204,34.1204,34.0376,34.056,70526.0
2015-09-18 12:15:00,37.03,37.1,37.02,37.09,33907.0,34.0468,34.1112,34.0376,34.102,33907.0
2015-09-18 12:20:00,37.09,37.1,37.07,37.09,249355.0,34.102,34.1112,34.0836,34.102,249355.0
2015-09-18 12:25:00,37.08,37.09,37.07,37.09,96020.0,34.0928,34.102,34.0836,34.102,96020.0
2015-09-18 12:30:00,37.09,37.1,37.05,37.08,45292.0,34.102,34.1112,34.0652,34.0928,45292.0
2015-09-18 12:35:00,37.08,37.11,37.07,37.07,15768.0,34.0928,34.1204,34.0836,34.0836,15768.0
2015-09-18 12:40:00,37.07,37.08,37.02,37.03,108756.0,34.0836,34.0928,34.0376,34.0468,108756.0
2015-09-18 12:45:00,37.04,37.07,37.04,37.07,5271.0,34.056,34.0836,34.056,34.0836,5271.0
2015-09-18 12:50:00,37.08,37.11,37.08,37.09,31747.0,34.0928,34.1204,34.0928,34.102,31747.0
2015-09-18 12:55:00,37.09,37.1,37.08,37.1,21676.0,34.102,34.1112,34.0928,34.1112,21676.0
2015-09-18 13:00:00,37.09,37.16,37.06,37.14,25169.0,34.102,34.1663,34.0744,34.148,25169.0
2015-09-18 13:05:00,37.15,37.15,37.11,37.12,11200.0,34.1572,34.1572,34.1204,34.1296,11200.0
2015-09-18 13:10:00,37.12,37.12,37.09,37.09,65554.0,34.1296,34.1296,34.102,34.102,65554.0
2015-09-18 13:15:00,37.08,37.09,37.07,37.08,2070.0,34.0928,34.102,34.0836,34.0928,2070.0
2015-09-18 13:20:00,37.06,37.07,37.0,37.0,26199.0,34.0744,34.0836,34.0192,34.0192,26199.0
2015-09-18 13:25:00,37.01,37.07,37.0,37.07,34599.0,34.0284,34.0836,34.0192,34.0836,34599.0
2015-09-18 13:30:00,37.07,37.09,37.05,37.07,15755.0,34.0836,34.102,34.0652,34.0836,15755.0
2015-09-18 13:35:00,37.08,37.08,37.03,37.03,31474.0,34.0928,34.0928,34.0468,34.0468,31474.0
2015-09-18 13:40:00,37.04,37.07,37.03,37.06,17123.0,34.056,34.0836,34.0468,34.0744,17123.0
2015-09-18 13:45:00,37.06,37.08,37.02,37.02,15900.0,34.0744,34.0928,34.0376,34.0376,15900.0
2015-09-18 13:50:00,37.02,37.03,36.97,36.99,32658.0,34.0376,34.0468,33.9917,34.01,32658.0
2015-09-18 13:55:00,36.99,36.99,36.95,36.96,57841.0,34.01,34.01,33.9733,33.9825,57841.0
2015-09-18 14:00:00,36.96,37.01,36.95,37.0,96066.0,33.9825,34.0284,33.9733,34.0192,96066.0
2015-09-18 14:05:00,36.99,37.03,36.97,36.98,49406.0,34.01,34.0468,33.9917,34.0008,49406.0
2015-09-18 14:10:00,36.97,37.01,36.94,37.01,11477.0,33.9917,34.0284,33.9641,34.0284,11477.0
2015-09-18 14:15:00,37.0,37.04,36.98,37.0,27540.0,34.0192,34.056,34.0008,34.0192,27540.0
2015-09-18 14:20:00,36.99,37.05,36.99,37.04,41390.0,34.01,34.0652,34.01,34.056,41390.0
2015-09-18 14:25:00,37.04,37.04,37.0,37.01,37371.0,34.056,34.056,34.0192,34.0284,37371.0
2015-09-18 14:30:00,37.01,37.01,36.98,36.98,17787.0,34.0284,34.0284,34.0008,34.0008,17787.0
2015-09-18 14:35:00,36.98,36.98,36.91,36.96,53605.0,34.0008,34.0008,33.9365,33.9825,53605.0
2015-09-18 14:40:00,36.96,36.99,36.93,36.94,113810.0,33.9825,34.01,33.9549,33.9641,113810.0
2015-09-18 14:45:00,36.94,36.94,36.88,36.89,54023.0,33.9641,33.9641,33.9089,33.9181,54023.0
2015-09-18 14:50:00,36.89,36.89,36.83,36.83,37494.0,33.9181,33.9181,33.8629,33.8629,37494.0
2015-09-18 14:55:00,36.83,36.93,36.82,36.9,38381.0,33.8629,33.9549,33.8537,33.9273,38381.0
2015-09-18 15:00:00,36.91,36.94,36.84,36.84,63015.0,33.9365,33.9641,33.8721,33.8721,63015.0
2015-09-18 15:05:00,36.83,36.87,36.81,36.84,24242.0,33.8629,33.8997,33.8445,33.8721,24242.0
2015-09-18 15:10:00,36.84,36.89,36.83,36.88,34138.0,33.8721,33.9181,33.8629,33.9089,34138.0
2015-09-18 15:15:00,36.86,36.87,36.79,36.82,44462.0,33.8905,33.8997,33.8262,33.8537,44462.0
2015-09-18 15:20:00,36.82,36.82,36.76,36.82,73691.0,33.8537,33.8537,33.7986,33.8537,73691.0
2015-09-18 15:25:00,36.82,36.83,36.77,36.78,57303.0,33.8537,33.8629,33.8078,33.817,57303.0
2015-09-18 15:30:00,36.78,36.79,36.71,36.73,53478.0,33.817,33.8262,33.7526,33.771,53478.0
2015-09-18 15:35:00,36.73,36.74,36.68,36.72,109947.0,33.771,33.7802,33.725,33.7618,109947.0
2015-09-18 15:40:00,36.72,36.72,36.63,36.63,167031.0,33.7618,33.7618,33.679,33.679,167031.0
2015-09-18 15:45:00,36.63,36.69,36.62,36.67,75356.0,33.679,33.7342,33.6699,33.7158,75356.0
2015-09-18 15:50:00,36.67,36.75,36.67,36.74,260669.0,33.7158,33.7894,33.7158,33.7802,260669.0
2015-09-18 15:55:00,36.74,36.75,36.69,36.7,349719.0,33.7802,33.7894,33.7342,33.7434,349719.0
2015-09-21 09:30:00,36.92,37.13,36.88,36.96,16156.0,33.9457,34.1388,33.9089,33.9825,16156.0
2015-09-21 09:35:00,36.99,37.1,36.94,37.04,54476.0,34.01,34.1112,33.9641,34.056,54476.0
2015-09-21 09:40:00,37.04,37.13,37.03,37.13,31973.0,34.056,34.1388,34.0468,34.1388,31973.0
2015-09-21 09:45:00,37.14,37.16,37.11,37.14,25144.0,34.148,34.1663,34.1204,34.148,25144.0
2015-09-21 09:50:00,37.13,37.25,37.13,37.19,33550.0,34.1388,34.2491,34.1388,34.1939,33550.0
2015-09-21 09:55:00,37.2,37.21,37.1,37.11,15168.0,34.2031,34.2123,34.1112,34.1204,15168.0
2015-09-21 10:00:00,37.11,37.12,37.02,37.11,107074.0,34.1204,34.1296,34.0376,34.1204,107074.0
2015-09-21 10:05:00,37.12,37.13,37.06,37.06,23370.0,34.1296,34.1388,34.0744,34.0744,23370.0
2015-09-21 10:10:00,37.07,37.1,37.06,37.07,28856.0,34.0836,34.1112,34.0744,34.0836,28856.0
2015-09-21 10:15:00,37.07,37.12,37.04,37.12,10771.0,34.0836,34.1296,34.056,34.1296,10771.0
2015-09-21 10:20:00,37.12,37.15,37.1,37.11,152177.0,34.1296,34.1572,34.1112,34.1204,152177.0
2015-09-21 10:25:00,37.11,37.11,37.03,37.03,136964.0,34.1204,34.1204,34.0468,34.0468,136964.0
2015-09-21 10:30:00,37.03,37.1,37.02,37.09,177911.0,34.0468,34.1112,34.0376,34.102,177911.0
2015-09-21 10:35:00,37.09,37.16,37.08,37.14,262030.0,34.102,34.1663,34.0928,34.148,262030.0
2015-09-21 10:40:00,37.14,37.2,37.14,37.17,71510.0,34.148,34.2031,34.148,34.1755,71510.0
2015-09-21 10:45:00,37.18,37.18,37.08,37.08,21344.0,34.1847,34.1847,34.0928,34.0928,21344.0
2015-09-21 10:50:00,37.08,37.13,37.05,37.09,61742.0,34.0928,34.1388,34.0652,34.102,61742.0
2015-09-21 10:55:00,37.09,37.09,37.04,37.07,38364.0,34.102,34.102,34.056,34.0836,38364.0
2015-09-21 11:00:00,37.07,37.12,37.07,37.09,25203.0,34.0836,34.1296,34.0836,34.102,25203.0
2015-09-21 11:05:00,37.09,37.12,37.08,37.09,42734.0,34.102,34.1296,34.0928,34.102,42734.0
2015-09-21 11:10:00,37.09,37.1,37.04,37.08,85930.0,34.102,34.1112,34.056,34.0928,85930.0
2015-09-21 11:15:00,37.08,37.13,37.08,37.12,18447.0,34.0928,34.1388,34.0928,34.1296,18447.0
2015-09-21 11:20:00,37.11,37.12,37.03,37.03,19775.0,34.1204,34.1296,34.0468,34.0468,19775.0
2015-09-21 11:25:00,37.03,37.06,36.98,37.0,44285.0,34.0468,34.0744,34.0008,34.0192,44285.0
2015-09-21 11:30:00,37.01,37.02,36.87,36.88,55379.0,34.0284,34.0376,33.8997,33.9089,55379.0
2015-09-21 11:35:00,36.87,36.88,36.81,36.82,31540.0,33.8997,33.9089,33.8445,33.8537,31540.0
2015-09-21 11:40:00,36.82,36.82,36.78,36.81,12141.0,33.8537,33.8537,33.817,33.8445,12141.0
2015-09-21 11:45:00,36.81,36.81,36.68,36.68,147628.0,33.8445,33.8445,33.725,33.725,147628.0
2015-09-21 11:50:00,36.69,36.7,36.64,36.67,29974.0,33.7342,33.7434,33.6882,33.7158,29974.0
2015-09-21 11:55:00,36.68,36.69,36.64,36.68,22853.0,33.725,33.7342,33.6882,33.725,22853.0
2015-09-21 12:00:00,36.68,36.68,36.55,36.55,15898.0,33.725,33.725,33.6055,33.6055,15898.0
2015-09-21 12:05:00,36.55,36.59,36.54,36.55,13761.0,33.6055,33.6423,33.5963,33.6055,13761.0
2015-09-21 12:10:00,36.57,36.61,36.57,36.61,14743.0,33.6239,33.6607,33.6239,33.6607,14743.0
2015-09-21 12:15:00,36.6,36.64,36.6,36.62,15697.0,33.6515,33.6882,33.6515,33.6699,15697.0
2015-09-21 12:20:00,36.63,36.67,36.62,36.66,15693.0,33.679,33.7158,33.6699,33.7066,15693.0
2015-09-21 12:25:00,36.67,36.67,36.65,36.66,5700.0,33.7158,33.7158,33.6974,33.7066,5700.0
2015-09-21 12:30:00,36.65,36.66,36.58,36.58,18846.0,33.6974,33.7066,33.6331,33.6331,18846.0
2015-09-21 12:35:00,36.59,36.61,36.58,36.61,8026.0,33.6423,33.6607,33.6331,33.6607,8026.0
2015-09-21 12:40:00,36.6,36.63,36.58,36.62,11300.0,33.6515,33.679,33.6331,33.6699,11300.0
2015-09-21 12:45:00,36.63,36.63,36.56,36.56,24259.0,33.679,33.679,33.6147,33.6147,24259.0
2015-09-21 12:50:00,36.57,36.57,36.43,36.46,109093.0,33.6239,33.6239,33.4952,33.5227,109093.0
2015-09-21 12:55:00,36.46,36.5,36.41,36.48,21174.0,33.5227,33.5595,33.4768,33.5411,21174.0
2015-09-21 13:00:00,36.48,36.48,36.44,36.45,27147.0,33.5411,33.5411,33.5044,33.5135,27147.0
2015-09-21 13:05:00,36.46,36.5,36.46,36.49,7936.0,33.5227,33.5595,33.5227,33.5503,7936.0
2015-09-21 13:10:00,36.49,36.5,36.46,36.48,11323.0,33.5503,33.5595,33.5227,33.5411,11323.0
2015-09-21 13:15:00,36.46,36.56,36.46,36.55,25828.0,33.5227,33.6147,33.5227,33.6055,25828.0
2015-09-21 13:20:00,36.55,36.58,36.53,36.56,11718.0,33.6055,33.6331,33.5871,33.6147,11718.0
2015-09-21 13:25:00,36.56,36.59,36.55,36.56,12401.0,33.6147,33.6423,33.6055,33.6147,12401.0
2015-09-21 13:30:00,36.57,36.57,36.51,36.52,4250.0,33.6239,33.6239,33.5687,33.5779,4250.0
2015-09-21 13:35:00,36.52,36.58,36.52,36.58,16869.0,33.5779,33.6331,33.5779,33.6331,16869.0
2015-09-21 13:40:00,36.57,36.61,36.57,36.61,7750.0,33.6239,33.6607,33.6239,33.6607,7750.0
2015-09-21 13:45:00,36.61,36.62,36.53,36.53,8000.0,33.6607,33.6699,33.5871,33.5871,8000.0
2015-09-21 13:50:00,36.53,36.53,36.49,36.52,15820.0,33.5871,33.5871,33.5503,33.5779,15820.0
2015-09-21 13:55:00,36.52,36.52,36.47,36.49,69683.0,33.5779,33.5779,33.5319,33.5503,69683.0
2015-09-21 14:00:00,36.48,36.52,36.48,36.49,20710.0,33.5411,33.5779,33.5411,33.5503,20710.0
2015-09-21 14:05:00,36.48,36.49,36.45,36.47,33259.0,33.5411,33.5503,33.5135,33.5319,33259.0
2015-09-21 14:10:00,36.46,36.47,36.36,36.36,85412.0,33.5227,33.5319,33.4308,33.4308,85412.0
2015-09-21 14:15:00,36.36,36.4,36.35,36.37,13930.0,33.4308,33.4676,33.4216,33.44,13930.0
2015-09-21 14:20:00,36.37,36.42,36.37,36.38,31778.0,33.44,33.486,33.44,33.4492,31778.0
2015-09-21 14:25:00,36.39,36.43,36.38,36.39,13477.0,33.4584,33.4952,33.4492,33.4584,13477.0
2015-09-21 14:30:00,36.39,36.43,36.37,36.41,19505.0,33.4584,33.4952,33.44,33.4768,19505.0
2015-09-21 14:35:00,36.41,36.43,36.4,36.43,11314.0,33.4768,33.4952,33.4676,33.4952,11314.0
2015-09-21 14:40:00,36.44,36.44,36.4,36.41,10693.0,33.5044,33.5044,33.4676,33.4768,10693.0
2015-09-21 14:45:00,36.41,36.45,36.38,36.45,19366.0,33.4768,33.5135,33.4492,33.5135,19366.0
2015-09-21 14:50:00,36.45,36.52,36.45,36.52,16762.0,33.5135,33.5779,33.5135,33.5779,16762.0
2015-09-21 14:55:00,36.52,36.54,36.51,36.53,19768.0,33.5779,33.5963,33.5687,33.5871,19768.0
2015-09-21 15:00:00,36.52,36.52,36.5,36.51,20444.0,33.5779,33.5779,33.5595,33.5687,20444.0
2015-09-21 15:05:00,36.51,36.53,36.49,36.52,12618.0,33.5687,33.5871,33.5503,33.5779,12618.0
2015-09-21 15:10:00,36.53,36.55,36.5,36.52,18190.0,33.5871,33.6055,33.5595,33.5779,18190.0
2015-09-21 15:15:00,36.52,36.54,36.49,36.52,78473.0,33.5779,33.5963,33.5503,33.5779,78473.0
2015-09-21 15:20:00,36.52,36.52,36.45,36.45,258351.0,33.5779,33.5779,33.5135,33.5135,258351.0
2015-09-21 15:25:00,36.46,36.5,36.45,36.49,68585.0,33.5227,33.5595,33.5135,33.5503,68585.0
2015-09-21 15:30:00,36.49,36.51,36.37,36.39,125885.0,33.5503,33.5687,33.44,33.4584,125885.0
2015-09-21 15:35:00,36.39,36.43,36.36,36.41,38127.0,33.4584,33.4952,33.4308,33.4768,38127.0
2015-09-21 15:40:00,36.41,36.44,36.39,36.43,32695.0,33.4768,33.5044,33.4584,33.4952,32695.0
2015-09-21 15:45:00,36.43,36.47,36.43,36.45,39178.0,33.4952,33.5319,33.4952,33.5135,39178.0
2015-09-21 15:50:00,36.46,36.46,36.43,36.45,121403.0,33.5227,33.5227,33.4952,33.5135,121403.0
2015-09-21 15:55:00,36.45,36.49,36.44,36.49,120135.0,33.5135,33.5503,33.5044,33.5503,120135.0
2015-09-22 09:30:00,36.08,36.2,36.0,36.0,28441.0,33.1734,33.2837,33.0998,33.0998,28441.0
2015-09-22 09:35:00,36.01,36.14,35.97,36.05,76315.0,33.109,33.2285,33.0722,33.1458,76315.0
2015-09-22 09:40:00,36.06,36.11,36.03,36.03,41698.0,33.155,33.2009,33.1274,33.1274,41698.0
2015-09-22 09:45:00,36.04,36.06,35.97,35.97,16609.0,33.1366,33.155,33.0722,33.0722,16609.0
2015-09-22 09:50:00,35.96,35.98,35.8,35.81,51876.0,33.063,33.0814,32.9159,32.9251,51876.0
2015-09-22 09:55:00,35.8,35.89,35.8,35.82,30339.0,32.9159,32.9987,32.9159,32.9343,30339.0
2015-09-22 10:00:00,35.82,35.84,35.76,35.82,37819.0,32.9343,32.9527,32.8791,32.9343,37819.0
2015-09-22 10:05:00,35.81,35.81,35.74,35.76,52575.0,32.9251,32.9251,32.8607,32.8791,52575.0
2015-09-22 10:10:00,35.75,35.76,35.68,35.69,58163.0,32.8699,32.8791,32.8056,32.8148,58163.0
2015-09-22 10:15:00,35.68,35.71,35.61,35.63,278717.0,32.8056,32.8332,32.7412,32.7596,278717.0
2015-09-22 10:20:00,35.63,35.68,35.61,35.63,38739.0,32.7596,32.8056,32.7412,32.7596,38739.0
2015-09-22 10:25:00,35.62,35.69,35.6,35.68,86969.0,32.7504,32.8148,32.732,32.8056,86969.0
2015-09-22 10:30:00,35.67,35.67,35.62,35.65,48092.0,32.7964,32.7964,32.7504,32.778,48092.0
2015-09-22 10:35:00,35.64,35.65,35.54,35.57,39922.0,32.7688,32.778,32.6769,32.7044,39922.0
2015-09-22 10:40:00,35.56,35.61,35.54,35.6,51667.0,32.6952,32.7412,32.6769,32.732,51667.0
2015-09-22 10:45:00,35.59,35.61,35.56,35.57,24600.0,32.7228,32.7412,32.6952,32.7044,24600.0
2015-09-22 10:50:00,35.57,35.64,35.56,35.63,9673.0,32.7044,32.7688,32.6952,32.7596,9673.0
2015-09-22 10:55:00,35.64,35.64,35.57,35.58,40004.0,32.7688,32.7688,32.7044,32.7136,40004.0
2015-09-22 11:00:00,35.59,35.63,35.55,35.6,27791.0,32.7228,32.7596,32.6861,32.732,27791.0
2015-09-22 11:05:00,35.61,35.63,35.59,35.59,18083.0,32.7412,32.7596,32.7228,32.7228,18083.0
2015-09-22 11:10:00,35.59,35.67,35.59,35.65,26164.0,32.7228,32.7964,32.7228,32.778,26164.0
2015-09-22 11:15:00,35.65,35.67,35.63,35.66,15345.0,32.778,32.7964,32.7596,32.7872,15345.0
2015-09-22 11:20:00,35.66,35.67,35.6,35.61,39699.0,32.7872,32.7964,32.732,32.7412,39699.0
2015-09-22 11:25:00,35.6,35.64,35.6,35.62,41755.0,32.732,32.7688,32.732,32.7504,41755.0
2015-09-22 11:30:00,35.61,35.66,35.61,35.64,29129.0,32.7412,32.7872,32.7412,32.7688,29129.0
2015-09-22 11:35:00,35.64,35.66,35.62,35.63,23431.0,32.7688,32.7872,32.7504,32.7596,23431.0
2015-09-22 11:40:00,35.63,35.64,35.58,35.58,22689.0,32.7596,32.7688,32.7136,32.7136,22689.0
2015-09-22 11:45:00,35.58,35.61,35.57,35.6,24174.0,32.7136,32.7412,32.7044,32.732,24174.0
2015-09-22 11:50:00,35.6,35.63,35.6,35.62,20376.0,32.732,32.7596,32.732,32.7504,20376.0
2015-09-22 11:55:00,35.62,35.63,35.59,35.59,20583.0,32.7504,32.7596,32.7228,32.7228,20583.0
2015-09-22 12:00:00,35.59,35.59,35.53,35.55,49800.0,32.7228,32.7228,32.6677,32.6861,49800.0
2015-09-22 12:05:00,35.55,35.65,35.54,35.65,35433.0,32.6861,32.778,32.6769,32.778,35433.0
2015-09-22 12:10:00,35.65,35.67,35.63,35.64,26224.0,32.778,32.7964,32.7596,32.7688,26224.0
2015-09-22 12:15:00,35.64,35.65,35.6,35.65,79822.0,32.7688,32.778,32.732,32.778,79822.0
2015-09-22 12:20:00,35.66,35.68,35.63,35.64,51996.0,32.7872,32.8056,32.7596,32.7688,51996.0
2015-09-22 12:25:00,35.65,35.66,35.6,35.65,23934.0,32.778,32.7872,32.732,32.778,23934.0
2015-09-22 12:30:00,35.65,35.65,35.62,35.62,16440.0,32.778,32.778,32.7504,32.7504,16440.0
2015-09-22 12:35:00,35.62,35.65,35.61,35.64,24023.0,32.7504,32.778,32.7412,32.7688,24023.0
2015-09-22 12:40:00,35.65,35.68,35.65,35.66,29300.0,32.778,32.8056,32.778,32.7872,29300.0
2015-09-22 12:45:00,35.65,35.65,35.62,35.63,116446.0,32.778,32.778,32.7504,32.7596,116446.0
2015-09-22 12:50:00,35.62,35.62,35.56,35.57,69634.0,32.7504,32.7504,32.6952,32.7044,69634.0
2015-09-22 12:55:00,35.57,35.6,35.56,35.59,45398.0,32.7044,32.732,32.6952,32.7228,45398.0
2015-09-22 13:00:00,35.58,35.63,35.58,35.63,13202.0,32.7136,32.7596,32.7136,32.7596,13202.0
2015-09-22 13:05:00,35.63,35.64,35.58,35.58,23016.0,32.7596,32.7688,32.7136,32.7136,23016.0
2015-09-22 13:10:00,35.58,35.61,35.57,35.58,56742.0,32.7136,32.7412,32.7044,32.7136,56742.0
2015-09-22 13:15:00,35.58,35.59,35.57,35.59,17379.0,32.7136,32.7228,32.7044,32.7228,17379.0
2015-09-22 13:20:00,35.59,35.59,35.54,35.56,48543.0,32.7228,32.7228,32.6769,32.6952,48543.0
2015-09-22 13:25:00,35.56,35.56,35.48,35.48,19752.0,32.6952,32.6952,32.6217,32.6217,19752.0
2015-09-22 13:30:00,35.48,35.53,35.47,35.53,15292.0,32.6217,32.6677,32.6125,32.6677,15292.0
2015-09-22 13:35:00,35.54,35.56,35.54,35.55,12038.0,32.6769,32.6952,32.6769,32.6861,12038.0
2015-09-22 13:40:00,35.56,35.61,35.56,35.6,20399.0,32.6952,32.7412,32.6952,32.732,20399.0
2015-09-22 13:45:00,35.6,35.61,35.57,35.57,26856.0,32.732,32.7412,32.7044,32.7044,26856.0
2015-09-22 13:50:00,35.56,35.57,35.51,35.53,68058.0,32.6952,32.7044,32.6493,32.6677,68058.0
2015-09-22 13:55:00,35.53,35.56,35.53,35.56,14907.0,32.6677,32.6952,32.6677,32.6952,14907.0
2015-09-22 14:00:00,35.55,35.6,35.53,35.6,26144.0,32.6861,32.732,32.6677,32.732,26144.0
2015-09-22 14:05:00,35.6,35.63,35.58,35.58,14276.0,32.732,32.7596,32.7136,32.7136,14276.0
2015-09-22 14:10:00,35.58,35.6,35.55,35.6,13931.0,32.7136,32.732,32.6861,32.732,13931.0
2015-09-22 14:15:00,35.59,35.62,35.58,35.6,18755.0,32.7228,32.7504,32.7136,32.732,18755.0
2015-09-22 14:20:00,35.61,35.62,35.59,35.59,22142.0,32.7412,32.7504,32.7228,32.7228,22142.0
2015-09-22 14:25:00,35.6,35.64,35.59,35.63,32677.0,32.732,32.7688,32.7228,32.7596,32677.0
2015-09-22 14:30:00,35.63,35.7,35.62,35.7,30541.0,32.7596,32.824,32.7504,32.824,30541.0
2015-09-22 14:35:00,35.69,35.7,35.67,35.68,30782.0,32.8148,32.824,32.7964,32.8056,30782.0
2015-09-22 14:40:00,35.68,35.69,35.66,35.67,45224.0,32.8056,32.8148,32.7872,32.7964,45224.0
2015-09-22 14:45:00,35.67,35.68,35.6,35.6,37399.0,32.7964,32.8056,32.732,32.732,37399.0
2015-09-22 14:50:00,35.6,35.62,35.6,35.61,13696.0,32.732,32.7504,32.732,32.7412,13696.0
2015-09-22 14:55:00,35.61,35.66,35.59,35.66,39100.0,32.7412,32.7872,32.7228,32.7872,39100.0
2015-09-22 15:00:00,35.65,35.65,35.64,35.65,13085.0,32.778,32.778,32.7688,32.778,13085.0
2015-09-22 15:05:00,35.65,35.68,35.63,35.64,115573.0,32.778,32.8056,32.7596,32.7688,115573.0
2015-09-22 15:10:00,35.64,35.65,35.62,35.64,104229.0,32.7688,32.778,32.7504,32.7688,104229.0
2015-09-22 15:15:00,35.64,35.68,35.64,35.66,32584.0,32.7688,32.8056,32.7688,32.7872,32584.0
2015-09-22 15:20:00,35.66,35.68,35.62,35.65,44650.0,32.7872,32.8056,32.7504,32.778,44650.0
2015-09-22 15:25:00,35.66,35.71,35.65,35.7,49438.0,32.7872,32.8332,32.778,32.824,49438.0
2015-09-22 15:30:00,35.7,35.77,35.7,35.77,49353.0,32.824,32.8883,32.824,32.8883,49353.0
2015-09-22 15:35:00,35.77,35.78,35.74,35.77,49580.0,32.8883,32.8975,32.8607,32.8883,49580.0
2015-09-22 15:40:00,35.78,35.79,35.76,35.76,31850.0,32.8975,32.9067,32.8791,32.8791,31850.0
2015-09-22 15:45:00,35.77,35.78,35.74,35.77,44500.0,32.8883,32.8975,32.8607,32.8883,44500.0
2015-09-22 15:50:00,35.76,35.77,35.72,35.74,53060.0,32.8791,32.8883,32.8424,32.8607,53060.0
2015-09-22 15:55:00,35.74,35.81,35.73,35.8,265455.0,32.8607,32.9251,32.8515,32.9159,265455.0
2015-09-23 09:30:00,35.76,35.93,35.74,35.79,22440.0,32.8791,33.0354,32.8607,32.9067,22440.0
2015-09-23 09:35:00,35.8,35.9,35.8,35.83,58434.0,32.9159,33.0079,32.9159,32.9435,58434.0
2015-09-23 09:40:00,35.84,35.93,35.84,35.93,12435.0,32.9527,33.0354,32.9527,33.0354,12435.0
2015-09-23 09:45:00,35.92,35.92,35.81,35.81,21161.0,33.0262,33.0262,32.9251,32.9251,21161.0
2015-09-23 09:50:00,35.83,35.83,35.77,35.77,24144.0,32.9435,32.9435,32.8883,32.8883,24144.0
2015-09-23 09:55:00,35.77,35.8,35.74,35.79,16284.0,32.8883,32.9159,32.8607,32.9067,16284.0
2015-09-23 10:00:00,35.8,35.87,35.8,35.87,16004.0,32.9159,32.9803,32.9159,32.9803,16004.0
2015-09-23 10:05:00,35.87,35.89,35.84,35.84,16069.0,32.9803,32.9987,32.9527,32.9527,16069.0
2015-09-23 10:10:00,35.84,35.94,35.83,35.89,25886.0,32.9527,33.0446,32.9435,32.9987,25886.0
2015-09-23 10:15:00,35.91,35.92,35.86,35.92,29749.0,33.017,33.0262,32.9711,33.0262,29749.0
2015-09-23 10:20:00,35.93,35.94,35.88,35.91,24485.0,33.0354,33.0446,32.9895,33.017,24485.0
2015-09-23 10:25:00,35.9,35.98,35.9,35.98,33927.0,33.0079,33.0814,33.0079,33.0814,33927.0
2015-09-23 10:30:00,35.97,35.99,35.93,35.96,18500.0,33.0722,33.0906,33.0354,33.063,18500.0
2015-09-23 10:35:00,35.97,35.99,35.89,35.89,31835.0,33.0722,33.0906,32.9987,32.9987,31835.0
2015-09-23 10:40:00,35.89,35.94,35.89,35.91,15535.0,32.9987,33.0446,32.9987,33.017,15535.0
2015-09-23 10:45:00,35.92,35.96,35.91,35.96,18516.0,33.0262,33.063,33.017,33.063,18516.0
2015-09-23 10:50:00,35.95,36.02,35.95,36.02,19273.0,33.0538,33.1182,33.0538,33.1182,19273.0
2015-09-23 10:55:00,36.01,36.01,35.95,35.97,13496.0,33.109,33.109,33.0538,33.0722,13496.0
2015-09-23 11:00:00,35.97,35.99,35.95,35.97,9507.0,33.0722,33.0906,33.0538,33.0722,9507.0
2015-09-23 11:05:00,35.96,35.96,35.92,35.95,13478.0,33.063,33.063,33.0262,33.0538,13478.0
2015-09-23 11:10:00,35.95,35.96,35.85,35.86,25203.0,33.0538,33.063,32.9619,32.9711,25203.0
2015-09-23 11:15:00,35.86,35.86,35.82,35.84,46662.0,32.9711,32.9711,32.9343,32.9527,46662.0
2015-09-23 11:20:00,35.84,35.84,35.79,35.8,15513.0,32.9527,32.9527,32.9067,32.9159,15513.0
2015-09-23 11:25:00,35.8,35.82,35.78,35.81,13017.0,32.9159,32.9343,32.8975,32.9251,13017.0
2015-09-23 11:30:00,35.81,35.81,35.77,35.77,15055.0,32.9251,32.9251,32.8883,32.8883,15055.0
2015-09-23 11:35:00,35.78,35.82,35.77,35.8,8702.0,32.8975,32.9343,32.8883,32.9159,8702.0
2015-09-23 11:40:00,35.8,35.81,35.72,35.75,18835.0,32.9159,32.9251,32.8424,32.8699,18835.0
2015-09-23 11:45:00,35.75,35.78,35.74,35.77,4406.0,32.8699,32.8975,32.8607,32.8883,4406.0
2015-09-23 11:50:00,35.77,35.78,35.71,35.72,9221.0,32.8883,32.8975,32.8332,32.8424,9221.0
2015-09-23 11:55:00,35.72,35.76,35.72,35.75,11761.0,32.8424,32.8791,32.8424,32.8699,11761.0
2015-09-23 12:00:00,35.76,35.76,35.7,35.71,9480.0,32.8791,32.8791,32.824,32.8332,9480.0
2015-09-23 12:05:00,35.71,35.74,35.71,35.73,15490.0,32.8332,32.8607,32.8332,32.8515,15490.0
2015-09-23 12:10:00,35.74,35.76,35.73,35.76,10375.0,32.8607,32.8791,32.8515,32.8791,10375.0
2015-09-23 12:15:00,35.76,35.79,35.75,35.79,10639.0,32.8791,32.9067,32.8699,32.9067,10639.0
2015-09-23 12:20:00,35.79,35.79,35.74,35.76,10255.0,32.9067,32.9067,32.8607,32.8791,10255.0
2015-09-23 12:25:00,35.76,35.8,35.76,35.79,7100.0,32.8791,32.9159,32.8791,32.9067,7100.0
2015-09-23 12:30:00,35.79,35.79,35.76,35.79,6300.0,32.9067,32.9067,32.8791,32.9067,6300.0
2015-09-23 12:35:00,35.79,35.79,35.77,35.78,5558.0,32.9067,32.9067,32.8883,32.8975,5558.0
2015-09-23 12:40:00,35.78,35.81,35.78,35.8,6925.0,32.8975,32.9251,32.8975,32.9159,6925.0
2015-09-23 12:45:00,35.8,35.81,35.78,35.78,6700.0,32.9159,32.9251,32.8975,32.8975,6700.0
2015-09-23 12:50:00,35.77,35.81,35.77,35.8,7900.0,32.8883,32.9251,32.8883,32.9159,7900.0
2015-09-23 12:55:00,35.8,35.8,35.77,35.77,27093.0,32.9159,32.9159,32.8883,32.8883,27093.0
2015-09-23 13:00:00,35.78,35.81,35.78,35.78,7100.0,32.8975,32.9251,32.8975,32.8975,7100.0
2015-09-23 13:05:00,35.78,35.83,35.78,35.82,12158.0,32.8975,32.9435,32.8975,32.9343,12158.0
2015-09-23 13:10:00,35.82,35.83,35.79,35.8,14368.0,32.9343,32.9435,32.9067,32.9159,14368.0
2015-09-23 13:15:00,35.81,35.83,35.8,35.81,11976.0,32.9251,32.9435,32.9159,32.9251,11976.0
2015-09-23 13:20:00,35.81,35.81,35.77,35.78,7118.0,32.9251,32.9251,32.8883,32.8975,7118.0
2015-09-23 13:25:00,35.77,35.78,35.72,35.73,15951.0,32.8883,32.8975,32.8424,32.8515,15951.0
2015-09-23 13:30:00,35.73,35.76,35.72,35.75,15689.0,32.8515,32.8791,32.8424,32.8699,15689.0
2015-09-23 13:35:00,35.75,35.76,35.71,35.75,13945.0,32.8699,32.8791,32.8332,32.8699,13945.0
2015-09-23 13:40:00,35.75,35.84,35.74,35.83,11876.0,32.8699,32.9527,32.8607,32.9435,11876.0
2015-09-23 13:45:00,35.84,35.86,35.83,35.83,6487.0,32.9527,32.9711,32.9435,32.9435,6487.0
2015-09-23 13:50:00,35.83,35.83,35.79,35.79,13576.0,32.9435,32.9435,32.9067,32.9067,13576.0
2015-09-23 13:55:00,35.79,35.81,35.77,35.78,11410.0,32.9067,32.9251,32.8883,32.8975,11410.0
2015-09-23 14:00:00,35.79,35.82,35.78,35.81,26915.0,32.9067,32.9343,32.8975,32.9251,26915.0
2015-09-23 14:05:00,35.81,35.87,35.81,35.85,31686.0,32.9251,32.9803,32.9251,32.9619,31686.0
2015-09-23 14:10:00,35.85,35.91,35.85,35.87,11164.0,32.9619,33.017,32.9619,32.9803,11164.0
2015-09-23 14:15:00,35.86,35.88,35.86,35.87,4741.0,32.9711,32.9895,32.9711,32.9803,4741.0
2015-09-23 14:20:00,35.87,35.87,35.84,35.86,7750.0,32.9803,32.9803,32.9527,32.9711,7750.0
2015-09-23 14:25:00,35.86,35.88,35.85,35.85,9418.0,32.9711,32.9895,32.9619,32.9619,9418.0
2015-09-23 14:30:00,35.86,35.89,35.85,35.88,9867.0,32.9711,32.9987,32.9619,32.9895,9867.0
2015-09-23 14:35:00,35.87,35.88,35.79,35.8,6556.0,32.9803,32.9895,32.9067,32.9159,6556.0
2015-09-23 14:40:00,35.8,35.8,35.77,35.8,8008.0,32.9159,32.9159,32.8883,32.9159,8008.0
2015-09-23 14:45:00,35.79,35.79,35.77,35.79,8554.0,32.9067,32.9067,32.8883,32.9067,8554.0
2015-09-23 14:50:00,35.79,35.82,35.75,35.77,14981.0,32.9067,32.9343,32.8699,32.8883,14981.0
2015-09-23 14:55:00,35.76,35.81,35.75,35.77,13921.0,32.8791,32.9251,32.8699,32.8883,13921.0
2015-09-23 15:00:00,35.79,35.81,35.77,35.8,18678.0,32.9067,32.9251,32.8883,32.9159,18678.0
2015-09-23 15:05:00,35.79,35.81,35.76,35.79,16227.0,32.9067,32.9251,32.8791,32.9067,16227.0
2015-09-23 15:10:00,35.8,35.81,35.77,35.77,14540.0,32.9159,32.9251,32.8883,32.8883,14540.0
2015-09-23 15:15:00,35.77,35.81,35.76,35.8,33450.0,32.8883,32.9251,32.8791,32.9159,33450.0
2015-09-23 15:20:00,35.81,35.83,35.78,35.79,18409.0,32.9251,32.9435,32.8975,32.9067,18409.0
2015-09-23 15:25:00,35.79,35.82,35.78,35.81,21164.0,32.9067,32.9343,32.8975,32.9251,21164.0
2015-09-23 15:30:00,35.82,35.82,35.76,35.81,25782.0,32.9343,32.9343,32.8791,32.9251,25782.0
2015-09-23 15:35:00,35.81,35.81,35.77,35.79,22985.0,32.9251,32.9251,32.8883,32.9067,22985.0
2015-09-23 15:40:00,35.79,35.83,35.79,35.8,36585.0,32.9067,32.9435,32.9067,32.9159,36585.0
2015-09-23 15:45:00,35.8,35.84,35.8,35.84,66445.0,32.9159,32.9527,32.9159,32.9527,66445.0
2015-09-23 15:50:00,35.83,35.85,35.81,35.83,37512.0,32.9435,32.9619,32.9251,32.9435,37512.0
2015-09-23 15:55:00,35.83,35.85,35.82,35.83,107849.0,32.9435,32.9619,32.9343,32.9435,107849.0
2015-09-24 09:30:00,35.49,35.56,35.35,35.37,64097.0,32.6309,32.6952,32.5022,32.5206,64097.0
2015-09-24 09:35:00,35.36,35.4,35.35,35.38,81874.0,32.5114,32.5481,32.5022,32.5297,81874.0
2015-09-24 09:40:00,35.38,35.38,35.32,35.35,55036.0,32.5297,32.5297,32.4746,32.5022,55036.0
2015-09-24 09:45:00,35.34,35.34,35.22,35.24,34052.0,32.493,32.493,32.3826,32.401,34052.0
2015-09-24 09:50:00,35.24,35.25,35.21,35.22,29664.0,32.401,32.4102,32.3734,32.3826,29664.0
2015-09-24 09:55:00,35.22,35.23,35.19,35.22,79476.0,32.3826,32.3918,32.3551,32.3826,79476.0
2015-09-24 10:00:00,35.21,35.42,35.2,35.37,243125.0,32.3734,32.5665,32.3642,32.5206,243125.0
2015-09-24 10:05:00,35.37,35.42,35.35,35.4,32599.0,32.5206,32.5665,32.5022,32.5481,32599.0
2015-09-24 10:10:00,35.41,35.44,35.37,35.38,39341.0,32.5573,32.5849,32.5206,32.5297,39341.0
2015-09-24 10:15:00,35.37,35.39,35.26,35.29,164853.0,32.5206,32.5389,32.4194,32.447,164853.0
2015-09-24 10:20:00,35.29,35.29,35.09,35.16,285605.0,32.447,32.447,32.2631,32.3275,285605.0
2015-09-24 10:25:00,35.16,35.16,35.12,35.13,41061.0,32.3275,32.3275,32.2907,32.2999,41061.0
2015-09-24 10:30:00,35.13,35.22,35.13,35.22,37824.0,32.2999,32.3826,32.2999,32.3826,37824.0
2015-09-24 10:35:00,35.21,35.25,35.19,35.24,39546.0,32.3734,32.4102,32.3551,32.401,39546.0
2015-09-24 10:40:00,35.23,35.23,35.19,35.2,21282.0,32.3918,32.3918,32.3551,32.3642,21282.0
2015-09-24 10:45:00,35.19,35.22,35.14,35.2,45181.0,32.3551,32.3826,32.3091,32.3642,45181.0
2015-09-24 10:50:00,35.21,35.21,35.12,35.15,40364.0,32.3734,32.3734,32.2907,32.3183,40364.0
2015-09-24 10:55:00,35.15,35.17,35.13,35.16,31572.0,32.3183,32.3367,32.2999,32.3275,31572.0
2015-09-24 11:00:00,35.16,35.16,35.08,35.09,47867.0,32.3275,32.3275,32.2539,32.2631,47867.0
2015-09-24 11:05:00,35.09,35.14,35.08,35.14,38040.0,32.2631,32.3091,32.2539,32.3091,38040.0
2015-09-24 11:10:00,35.14,35.15,35.08,35.1,57432.0,32.3091,32.3183,32.2539,32.2723,57432.0
2015-09-24 11:15:00,35.1,35.17,35.08,35.17,37997.0,32.2723,32.3367,32.2539,32.3367,37997.0
2015-09-24 11:20:00,35.17,35.18,35.15,35.15,30328.0,32.3367,32.3459,32.3183,32.3183,30328.0
2015-09-24 11:25:00,35.15,35.15,35.07,35.08,29575.0,32.3183,32.3183,32.2447,32.2539,29575.0
2015-09-24 11:30:00,35.08,35.19,35.08,35.15,28215.0,32.2539,32.3551,32.2539,32.3183,28215.0
2015-09-24 11:35:00,35.16,35.21,35.15,35.21,32006.0,32.3275,32.3734,32.3183,32.3734,32006.0
2015-09-24 11:40:00,35.2,35.25,35.19,35.25,37547.0,32.3642,32.4102,32.3551,32.4102,37547.0
2015-09-24 11:45:00,35.26,35.26,35.22,35.22,15269.0,32.4194,32.4194,32.3826,32.3826,15269.0
2015-09-24 11:50:00,35.22,35.24,35.21,35.23,5860.0,32.3826,32.401,32.3734,32.3918,5860.0
2015-09-24 11:55:00,35.23,35.32,35.23,35.3,18224.0,32.3918,32.4746,32.3918,32.4562,18224.0
2015-09-24 12:00:00,35.31,35.34,35.3,35.34,44229.0,32.4654,32.493,32.4562,32.493,44229.0
2015-09-24 12:05:00,35.34,35.35,35.27,35.3,49287.0,32.493,32.5022,32.4286,32.4562,49287.0
2015-09-24 12:10:00,35.3,35.31,35.28,35.3,33642.0,32.4562,32.4654,32.4378,32.4562,33642.0
2015-09-24 12:15:00,35.29,35.33,35.29,35.32,28695.0,32.447,32.4838,32.447,32.4746,28695.0
2015-09-24 12:20:00,35.32,35.39,35.32,35.36,40316.0,32.4746,32.5389,32.4746,32.5114,40316.0
2015-09-24 12:25:00,35.36,35.38,35.35,35.38,5968.0,32.5114,32.5297,32.5022,32.5297,5968.0
2015-09-24 12:30:00,35.4,35.47,35.4,35.45,43319.0,32.5481,32.6125,32.5481,32.5941,43319.0
2015-09-24 12:35:00,35.44,35.44,35.39,35.4,8721.0,32.5849,32.5849,32.5389,32.5481,8721.0
2015-09-24 12:40:00,35.41,35.44,35.38,35.38,11992.0,32.5573,32.5849,32.5297,32.5297,11992.0
2015-09-24 12:45:00,35.37,35.37,35.34,35.37,39156.0,32.5206,32.5206,32.493,32.5206,39156.0
2015-09-24 12:50:00,35.37,35.37,35.32,35.33,14328.0,32.5206,32.5206,32.4746,32.4838,14328.0
2015-09-24 12:55:00,35.34,35.34,35.29,35.29,11615.0,32.493,32.493,32.447,32.447,11615.0
2015-09-24 13:00:00,35.3,35.31,35.27,35.29,22220.0,32.4562,32.4654,32.4286,32.447,22220.0
2015-09-24 13:05:00,35.28,35.33,35.27,35.33,12696.0,32.4378,32.4838,32.4286,32.4838,12696.0
2015-09-24 13:10:00,35.32,35.36,35.3,35.34,36445.0,32.4746,32.5114,32.4562,32.493,36445.0
2015-09-24 13:15:00,35.35,35.35,35.29,35.29,15658.0,32.5022,32.5022,32.447,32.447,15658.0
2015-09-24 13:20:00,35.29,35.31,35.28,35.3,10428.0,32.447,32.4654,32.4378,32.4562,10428.0
2015-09-24 13:25:00,35.3,35.31,35.26,35.31,24487.0,32.4562,32.4654,32.4194,32.4654,24487.0
2015-09-24 13:30:00,35.31,35.35,35.3,35.35,10786.0,32.4654,32.5022,32.4562,32.5022,10786.0
2015-09-24 13:35:00,35.34,35.34,35.31,35.33,9449.0,32.493,32.493,32.4654,32.4838,9449.0
2015-09-24 13:40:00,35.32,35.36,35.32,35.35,14163.0,32.4746,32.5114,32.4746,32.5022,14163.0
2015-09-24 13:45:00,35.35,35.4,35.34,35.4,11650.0,32.5022,32.5481,32.493,32.5481,11650.0
2015-09-24 13:50:00,35.4,35.42,35.38,35.39,12021.0,32.5481,32.5665,32.5297,32.5389,12021.0
2015-09-24 13:55:00,35.38,35.39,35.37,35.37,7900.0,32.5297,32.5389,32.5206,32.5206,7900.0
2015-09-24 14:00:00,35.37,35.38,35.35,35.37,12420.0,32.5206,32.5297,32.5022,32.5206,12420.0
2015-09-24 14:05:00,35.37,35.4,35.36,35.38,14127.0,32.5206,32.5481,32.5114,32.5297,14127.0
2015-09-24 14:10:00,35.39,35.41,35.38,35.39,11332.0,32.5389,32.5573,32.5297,32.5389,11332.0
2015-09-24 14:15:00,35.39,35.47,35.39,35.46,39738.0,32.5389,32.6125,32.5389,32.6033,39738.0
2015-09-24 14:20:00,35.46,35.53,35.46,35.51,27575.0,32.6033,32.6677,32.6033,32.6493,27575.0
2015-09-24 14:25:00,35.51,35.53,35.49,35.52,14550.0,32.6493,32.6677,32.6309,32.6585,14550.0
2015-09-24 14:30:00,35.51,35.51,35.47,35.49,11492.0,32.6493,32.6493,32.6125,32.6309,11492.0
2015-09-24 14:35:00,35.49,35.53,35.49,35.52,17836.0,32.6309,32.6677,32.6309,32.6585,17836.0
2015-09-24 14:40:00,35.52,35.56,35.47,35.55,86358.0,32.6585,32.6952,32.6125,32.6861,86358.0
2015-09-24 14:45:00,35.55,35.68,35.55,35.68,47711.0,32.6861,32.8056,32.6861,32.8056,47711.0
2015-09-24 14:50:00,35.68,35.7,35.64,35.66,21566.0,32.8056,32.824,32.7688,32.7872,21566.0
2015-09-24 14:55:00,35.67,35.75,35.67,35.67,37552.0,32.7964,32.8699,32.7964,32.7964,37552.0
2015-09-24 15:00:00,35.67,35.72,35.64,35.65,22381.0,32.7964,32.8424,32.7688,32.778,22381.0
2015-09-24 15:05:00,35.65,35.66,35.56,35.58,76653.0,32.778,32.7872,32.6952,32.7136,76653.0
2015-09-24 15:10:00,35.58,35.64,35.55,35.63,34221.0,32.7136,32.7688,32.6861,32.7596,34221.0
2015-09-24 15:15:00,35.62,35.71,35.61,35.7,74845.0,32.7504,32.8332,32.7412,32.824,74845.0
2015-09-24 15:20:00,35.71,35.75,35.7,35.71,62106.0,32.8332,32.8699,32.824,32.8332,62106.0
2015-09-24 15:25:00,35.7,35.75,35.69,35.71,62479.0,32.824,32.8699,32.8148,32.8332,62479.0
2015-09-24 15:30:00,35.72,35.74,35.69,35.7,43444.0,32.8424,32.8607,32.8148,32.824,43444.0
2015-09-24 15:35:00,35.69,35.69,35.63,35.65,35295.0,32.8148,32.8148,32.7596,32.778,35295.0
2015-09-24 15:40:00,35.65,35.72,35.65,35.7,49026.0,32.778,32.8424,32.778,32.824,49026.0
2015-09-24 15:45:00,35.71,35.71,35.66,35.68,36648.0,32.8332,32.8332,32.7872,32.8056,36648.0
2015-09-24 15:50:00,35.68,35.68,35.62,35.66,98184.0,32.8056,32.8056,32.7504,32.7872,98184.0
2015-09-24 15:55:00,35.66,35.72,35.65,35.68,209976.0,32.7872,32.8424,32.778,32.8056,209976.0
2015-09-25 09:30:00,35.94,35.97,35.91,35.93,48476.0,33.0446,33.0722,33.017,33.0354,48476.0
2015-09-25 09:35:00,35.92,35.95,35.89,35.92,40374.0,33.0262,33.0538,32.9987,33.0262,40374.0
2015-09-25 09:40:00,35.91,35.94,35.86,35.9,16160.0,33.017,33.0446,32.9711,33.0079,16160.0
2015-09-25 09:45:00,35.89,36.02,35.87,36.01,54151.0,32.9987,33.1182,32.9803,33.109,54151.0
2015-09-25 09:50:00,36.0,36.02,35.96,35.96,18372.0,33.0998,33.1182,33.063,33.063,18372.0
2015-09-25 09:55:00,35.98,36.03,35.95,35.95,20344.0,33.0814,33.1274,33.0538,33.0538,20344.0
2015-09-25 10:00:00,35.96,36.0,35.92,35.93,12176.0,33.063,33.0998,33.0262,33.0354,12176.0
2015-09-25 10:05:00,35.93,35.95,35.9,35.95,17384.0,33.0354,33.0538,33.0079,33.0538,17384.0
2015-09-25 10:10:00,35.94,35.97,35.9,35.95,20220.0,33.0446,33.0722,33.0079,33.0538,20220.0
2015-09-25 10:15:00,35.96,35.99,35.93,35.94,9697.0,33.063,33.0906,33.0354,33.0446,9697.0
2015-09-25 10:20:00,35.96,35.98,35.89,35.9,16547.0,33.063,33.0814,32.9987,33.0079,16547.0
2015-09-25 10:25:00,35.9,35.94,35.88,35.9,12610.0,33.0079,33.0446,32.9895,33.0079,12610.0
2015-09-25 10:30:00,35.9,35.93,35.87,35.91,27134.0,33.0079,33.0354,32.9803,33.017,27134.0
2015-09-25 10:35:00,35.91,35.98,35.9,35.98,11259.0,33.017,33.0814,33.0079,33.0814,11259.0
2015-09-25 10:40:00,35.97,36.0,35.95,35.99,7000.0,33.0722,33.0998,33.0538,33.0906,7000.0
2015-09-25 10:45:00,36.0,36.02,35.97,36.02,62930.0,33.0998,33.1182,33.0722,33.1182,62930.0
2015-09-25 10:50:00,36.03,36.05,36.01,36.03,8876.0,33.1274,33.1458,33.109,33.1274,8876.0
2015-09-25 10:55:00,36.04,36.1,36.04,36.09,15370.0,33.1366,33.1917,33.1366,33.1825,15370.0
2015-09-25 11:00:00,36.09,36.09,36.06,36.07,19351.0,33.1825,33.1825,33.155,33.1642,19351.0
2015-09-25 11:05:00,36.07,36.09,36.05,36.08,15401.0,33.1642,33.1825,33.1458,33.1734,15401.0
2015-09-25 11:10:00,36.07,36.12,36.07,36.12,11424.0,33.1642,33.2101,33.1642,33.2101,11424.0
2015-09-25 11:15:00,36.11,36.12,36.06,36.06,27187.0,33.2009,33.2101,33.155,33.155,27187.0
2015-09-25 11:20:00,36.05,36.1,36.04,36.09,17526.0,33.1458,33.1917,33.1366,33.1825,17526.0
2015-09-25 11:25:00,36.09,36.14,36.08,36.12,26429.0,33.1825,33.2285,33.1734,33.2101,26429.0
2015-09-25 11:30:00,36.12,36.12,36.08,36.08,12213.0,33.2101,33.2101,33.1734,33.1734,12213.0
2015-09-25 11:35:00,36.07,36.08,36.02,36.02,19292.0,33.1642,33.1734,33.1182,33.1182,19292.0
2015-09-25 11:40:00,36.02,36.07,36.02,36.07,132297.0,33.1182,33.1642,33.1182,33.1642,132297.0
2015-09-25 11:45:00,36.07,36.1,36.07,36.09,48281.0,33.1642,33.1917,33.1642,33.1825,48281.0
2015-09-25 11:50:00,36.08,36.11,36.07,36.1,22880.0,33.1734,33.2009,33.1642,33.1917,22880.0
2015-09-25 11:55:00,36.1,36.13,36.09,36.12,54918.0,33.1917,33.2193,33.1825,33.2101,54918.0
2015-09-25 12:00:00,36.12,36.12,36.08,36.08,35211.0,33.2101,33.2101,33.1734,33.1734,35211.0
2015-09-25 12:05:00,36.09,36.1,36.08,36.09,45884.0,33.1825,33.1917,33.1734,33.1825,45884.0
2015-09-25 12:10:00,36.09,36.13,36.09,36.11,26035.0,33.1825,33.2193,33.1825,33.2009,26035.0
2015-09-25 12:15:00,36.11,36.11,36.04,36.05,37978.0,33.2009,33.2009,33.1366,33.1458,37978.0
2015-09-25 12:20:00,36.05,36.06,36.01,36.04,27975.0,33.1458,33.155,33.109,33.1366,27975.0
2015-09-25 12:25:00,36.04,36.07,36.02,36.07,10229.0,33.1366,33.1642,33.1182,33.1642,10229.0
2015-09-25 12:30:00,36.07,36.09,36.06,36.08,7395.0,33.1642,33.1825,33.155,33.1734,7395.0
2015-09-25 12:35:00,36.08,36.08,36.06,36.08,2632.0,33.1734,33.1734,33.155,33.1734,2632.0
2015-09-25 12:40:00,36.07,36.11,36.07,36.09,19686.0,33.1642,33.2009,33.1642,33.1825,19686.0
2015-09-25 12:45:00,36.1,36.11,36.07,36.07,13006.0,33.1917,33.2009,33.1642,33.1642,13006.0
2015-09-25 12:50:00,36.07,36.13,36.07,36.13,2952.0,33.1642,33.2193,33.1642,33.2193,2952.0
2015-09-25 12:55:00,36.14,36.14,36.1,36.11,5510.0,33.2285,33.2285,33.1917,33.2009,5510.0
2015-09-25 13:00:00,36.11,36.15,36.11,36.14,5180.0,33.2009,33.2377,33.2009,33.2285,5180.0
2015-09-25 13:05:00,36.14,36.17,36.12,36.17,20622.0,33.2285,33.2561,33.2101,33.2561,20622.0
2015-09-25 13:10:00,36.17,36.2,36.17,36.19,104032.0,33.2561,33.2837,33.2561,33.2745,104032.0
2015-09-25 13:15:00,36.2,36.22,36.15,36.15,52936.0,33.2837,33.3021,33.2377,33.2377,52936.0
2015-09-25 13:20:00,36.15,36.15,36.1,36.11,6504.0,33.2377,33.2377,33.1917,33.2009,6504.0
2015-09-25 13:25:00,36.11,36.15,36.11,36.15,4200.0,33.2009,33.2377,33.2009,33.2377,4200.0
2015-09-25 13:30:00,36.16,36.16,36.12,36.14,7631.0,33.2469,33.2469,33.2101,33.2285,7631.0
2015-09-25 13:35:00,36.13,36.13,36.09,36.12,12792.0,33.2193,33.2193,33.1825,33.2101,12792.0
2015-09-25 13:40:00,36.12,36.13,36.11,36.12,7632.0,33.2101,33.2193,33.2009,33.2101,7632.0
2015-09-25 13:45:00,36.13,36.14,36.09,36.14,24781.0,33.2193,33.2285,33.1825,33.2285,24781.0
2015-09-25 13:50:00,36.15,36.16,36.13,36.13,15770.0,33.2377,33.2469,33.2193,33.2193,15770.0
2015-09-25 13:55:00,36.14,36.15,36.11,36.12,14358.0,33.2285,33.2377,33.2009,33.2101,14358.0
2015-09-25 14:00:00,36.13,36.17,36.13,36.14,21162.0,33.2193,33.2561,33.2193,33.2285,21162.0
2015-09-25 14:05:00,36.14,36.16,36.13,36.14,11814.0,33.2285,33.2469,33.2193,33.2285,11814.0
2015-09-25 14:10:00,36.13,36.14,36.04,36.04,7391.0,33.2193,33.2285,33.1366,33.1366,7391.0
2015-09-25 14:15:00,36.04,36.05,35.96,35.96,29962.0,33.1366,33.1458,33.063,33.063,29962.0
2015-09-25 14:20:00,35.95,35.95,35.89,35.91,25303.0,33.0538,33.0538,32.9987,33.017,25303.0
2015-09-25 14:25:00,35.91,35.91,35.83,35.87,47414.0,33.017,33.017,32.9435,32.9803,47414.0
2015-09-25 14:30:00,35.86,35.91,35.83,35.91,102413.0,32.9711,33.017,32.9435,33.017,102413.0
2015-09-25 14:35:00,35.92,35.97,35.92,35.93,23066.0,33.0262,33.0722,33.0262,33.0354,23066.0
2015-09-25 14:40:00,35.93,35.94,35.82,35.82,67825.0,33.0354,33.0446,32.9343,32.9343,67825.0
2015-09-25 14:45:00,35.82,35.84,35.75,35.76,58807.0,32.9343,32.9527,32.8699,32.8791,58807.0
2015-09-25 14:50:00,35.76,35.8,35.73,35.8,40379.0,32.8791,32.9159,32.8515,32.9159,40379.0
2015-09-25 14:55:00,35.79,35.86,35.77,35.85,52371.0,32.9067,32.9711,32.8883,32.9619,52371.0
2015-09-25 15:00:00,35.85,35.85,35.76,35.76,48222.0,32.9619,32.9619,32.8791,32.8791,48222.0
2015-09-25 15:05:00,35.75,35.76,35.68,35.7,143994.0,32.8699,32.8791,32.8056,32.824,143994.0
2015-09-25 15:10:00,35.69,35.7,35.62,35.63,74361.0,32.8148,32.824,32.7504,32.7596,74361.0
2015-09-25 15:15:00,35.63,35.7,35.62,35.66,57819.0,32.7596,32.824,32.7504,32.7872,57819.0
2015-09-25 15:20:00,35.67,35.74,35.65,35.72,63882.0,32.7964,32.8607,32.778,32.8424,63882.0
2015-09-25 15:25:00,35.73,35.8,35.71,35.76,56404.0,32.8515,32.9159,32.8332,32.8791,56404.0
2015-09-25 15:30:00,35.75,35.82,35.73,35.8,37714.0,32.8699,32.9343,32.8515,32.9159,37714.0
2015-09-25 15:35:00,35.8,35.82,35.73,35.74,33431.0,32.9159,32.9343,32.8515,32.8607,33431.0
2015-09-25 15:40:00,35.74,35.79,35.72,35.79,50467.0,32.8607,32.9067,32.8424,32.9067,50467.0
2015-09-25 15:45:00,35.79,35.82,35.75,35.8,64685.0,32.9067,32.9343,32.8699,32.9159,64685.0
2015-09-25 15:50:00,35.79,35.8,35.73,35.75,67553.0,32.9067,32.9159,32.8515,32.8699,67553.0
2015-09-25 15:55:00,35.76,35.79,35.74,35.76,137646.0,32.8791,32.9067,32.8607,32.8791,137646.0
2015-09-28 09:30:00,35.62,35.68,35.45,35.47,23090.0,32.7504,32.8056,32.5941,32.6125,23090.0
2015-09-28 09:35:00,35.47,35.61,35.46,35.56,30554.0,32.6125,32.7412,32.6033,32.6952,30554.0
2015-09-28 09:40:00,35.57,35.6,35.55,35.57,64588.0,32.7044,32.732,32.6861,32.7044,64588.0
2015-09-28 09:45:00,35.57,35.58,35.47,35.47,16168.0,32.7044,32.7136,32.6125,32.6125,16168.0
2015-09-28 09:50:00,35.47,35.5,35.38,35.39,11663.0,32.6125,32.6401,32.5297,32.5389,11663.0
2015-09-28 09:55:00,35.38,35.41,35.34,35.34,11190.0,32.5297,32.5573,32.493,32.493,11190.0
2015-09-28 10:00:00,35.34,35.34,35.15,35.16,106425.0,32.493,32.493,32.3183,32.3275,106425.0
2015-09-28 10:05:00,35.15,35.15,35.08,35.08,25767.0,32.3183,32.3183,32.2539,32.2539,25767.0
2015-09-28 10:10:00,35.09,35.09,34.99,35.0,142423.0,32.2631,32.2631,32.1712,32.1804,142423.0
2015-09-28 10:15:00,34.99,35.0,34.96,34.99,115778.0,32.1712,32.1804,32.1436,32.1712,115778.0
2015-09-28 10:20:00,34.98,35.0,34.95,34.98,130448.0,32.162,32.1804,32.1344,32.162,130448.0
2015-09-28 10:25:00,34.98,35.0,34.95,35.0,73837.0,32.162,32.1804,32.1344,32.1804,73837.0
2015-09-28 10:30:00,34.99,34.99,34.87,34.88,38909.0,32.1712,32.1712,32.0608,32.07,38909.0
2015-09-28 10:35:00,34.88,34.88,34.76,34.78,626684.0,32.07,32.07,31.9597,31.9781,626684.0
2015-09-28 10:40:00,34.78,34.84,34.77,34.83,233864.0,31.9781,32.0332,31.9689,32.0241,233864.0
2015-09-28 10:45:00,34.82,34.84,34.78,34.84,86770.0,32.0149,32.0332,31.9781,32.0332,86770.0
2015-09-28 10:50:00,34.85,34.87,34.81,34.86,25406.0,32.0424,32.0608,32.0057,32.0516,25406.0
2015-09-28 10:55:00,34.87,34.93,34.86,34.93,12907.0,32.0608,32.116,32.0516,32.116,12907.0
2015-09-28 11:00:00,34.93,34.97,34.91,34.95,25400.0,32.116,32.1528,32.0976,32.1344,25400.0
2015-09-28 11:05:00,34.95,35.0,34.93,34.94,26760.0,32.1344,32.1804,32.116,32.1252,26760.0
2015-09-28 11:10:00,34.94,34.95,34.88,34.89,32142.0,32.1252,32.1344,32.07,32.0792,32142.0
2015-09-28 11:15:00,34.89,34.93,34.86,34.87,27841.0,32.0792,32.116,32.0516,32.0608,27841.0
2015-09-28 11:20:00,34.87,34.91,34.87,34.88,12520.0,32.0608,32.0976,32.0608,32.07,12520.0
2015-09-28 11:25:00,34.87,34.87,34.74,34.76,11369.0,32.0608,32.0608,31.9413,31.9597,11369.0
2015-09-28 11:30:00,34.76,34.79,34.74,34.75,14367.0,31.9597,31.9873,31.9413,31.9505,14367.0
2015-09-28 11:35:00,34.75,34.78,34.74,34.77,23988.0,31.9505,31.9781,31.9413,31.9689,23988.0
2015-09-28 11:40:00,34.77,34.81,34.75,34.77,15778.0,31.9689,32.0057,31.9505,31.9689,15778.0
2015-09-28 11:45:00,34.77,34.78,34.73,34.75,21025.0,31.9689,31.9781,31.9321,31.9505,21025.0
2015-09-28 11:50:00,34.75,34.78,34.73,34.78,25838.0,31.9505,31.9781,31.9321,31.9781,25838.0
2015-09-28 11:55:00,34.78,34.8,34.76,34.77,9517.0,31.9781,31.9965,31.9597,31.9689,9517.0
2015-09-28 12:00:00,34.76,34.76,34.73,34.74,52045.0,31.9597,31.9597,31.9321,31.9413,52045.0
2015-09-28 12:05:00,34.74,34.74,34.63,34.65,40071.0,31.9413,31.9413,31.8402,31.8586,40071.0
2015-09-28 12:10:00,34.65,34.65,34.62,34.65,19788.0,31.8586,31.8586,31.831,31.8586,19788.0
2015-09-28 12:15:00,34.65,34.67,34.58,34.59,32531.0,31.8586,31.8769,31.7942,31.8034,32531.0
2015-09-28 12:20:00,34.58,34.59,34.56,34.59,33056.0,31.7942,31.8034,31.7758,31.8034,33056.0
2015-09-28 12:25:00,34.6,34.65,34.6,34.61,17684.0,31.8126,31.8586,31.8126,31.8218,17684.0
2015-09-28 12:30:00,34.6,34.6,34.51,34.54,38096.0,31.8126,31.8126,31.7298,31.7574,38096.0
2015-09-28 12:35:00,34.53,34.55,34.51,34.53,33117.0,31.7482,31.7666,31.7298,31.7482,33117.0
2015-09-28 12:40:00,34.53,34.57,34.5,34.5,29130.0,31.7482,31.785,31.7206,31.7206,29130.0
2015-09-28 12:45:00,34.5,34.5,34.44,34.46,63320.0,31.7206,31.7206,31.6655,31.6839,63320.0
2015-09-28 12:50:00,34.46,34.46,34.42,34.44,30791.0,31.6839,31.6839,31.6471,31.6655,30791.0
2015-09-28 12:55:00,34.44,34.48,34.4,34.43,53156.0,31.6655,31.7023,31.6287,31.6563,53156.0
2015-09-28 13:00:00,34.43,34.48,34.42,34.47,27961.0,31.6563,31.7023,31.6471,31.6931,27961.0
2015-09-28 13:05:00,34.48,34.56,34.48,34.55,14898.0,31.7023,31.7758,31.7023,31.7666,14898.0
2015-09-28 13:10:00,34.55,34.56,34.51,34.55,39950.0,31.7666,31.7758,31.7298,31.7666,39950.0
2015-09-28 13:15:00,34.55,34.55,34.45,34.48,25688.0,31.7666,31.7666,31.6747,31.7023,25688.0
2015-09-28 13:20:00,34.47,34.49,34.45,34.45,18338.0,31.6931,31.7114,31.6747,31.6747,18338.0
2015-09-28 13:25:00,34.45,34.45,34.39,34.42,30629.0,31.6747,31.6747,31.6195,31.6471,30629.0
2015-09-28 13:30:00,34.42,34.5,34.41,34.45,32185.0,31.6471,31.7206,31.6379,31.6747,32185.0
2015-09-28 13:35:00,34.45,34.46,34.4,34.46,101708.0,31.6747,31.6839,31.6287,31.6839,101708.0
2015-09-28 13:40:00,34.45,34.46,34.4,34.44,53260.0,31.6747,31.6839,31.6287,31.6655,53260.0
2015-09-28 13:45:00,34.43,34.45,34.4,34.41,27260.0,31.6563,31.6747,31.6287,31.6379,27260.0
2015-09-28 13:50:00,34.42,34.44,34.37,34.39,33512.0,31.6471,31.6655,31.6011,31.6195,33512.0
2015-09-28 13:55:00,34.38,34.4,34.34,34.34,78056.0,31.6103,31.6287,31.5735,31.5735,78056.0
2015-09-28 14:00:00,34.35,34.36,34.23,34.26,187030.0,31.5827,31.5919,31.4724,31.5,187030.0
2015-09-28 14:05:00,34.25,34.28,34.19,34.26,36341.0,31.4908,31.5184,31.4356,31.5,36341.0
2015-09-28 14:10:00,34.26,34.26,34.17,34.21,40187.0,31.5,31.5,31.4172,31.454,40187.0
2015-09-28 14:15:00,34.19,34.2,34.09,34.13,48692.0,31.4356,31.4448,31.3437,31.3804,48692.0
2015-09-28 14:20:00,34.13,34.15,34.11,34.14,32367.0,31.3804,31.3988,31.3621,31.3896,32367.0
2015-09-28 14:25:00,34.14,34.24,34.11,34.24,35763.0,31.3896,31.4816,31.3621,31.4816,35763.0
2015-09-28 14:30:00,34.24,34.25,34.21,34.25,10449.0,31.4816,31.4908,31.454,31.4908,10449.0
2015-09-28 14:35:00,34.24,34.35,34.22,34.35,45983.0,31.4816,31.5827,31.4632,31.5827,45983.0
2015-09-28 14:40:00,34.35,34.36,34.31,34.35,21245.0,31.5827,31.5919,31.5459,31.5827,21245.0
2015-09-28 14:45:00,34.36,34.37,34.3,34.3,57945.0,31.5919,31.6011,31.5368,31.5368,57945.0
2015-09-28 14:50:00,34.29,34.33,34.25,34.3,166139.0,31.5276,31.5643,31.4908,31.5368,166139.0
2015-09-28 14:55:00,34.3,34.31,34.24,34.29,60193.0,31.5368,31.5459,31.4816,31.5276,60193.0
2015-09-28 15:00:00,34.29,34.29,34.24,34.29,34942.0,31.5276,31.5276,31.4816,31.5276,34942.0
2015-09-28 15:05:00,34.29,34.29,34.22,34.23,45449.0,31.5276,31.5276,31.4632,31.4724,45449.0
2015-09-28 15:10:00,34.22,34.26,34.2,34.26,162906.0,31.4632,31.5,31.4448,31.5,162906.0
2015-09-28 15:15:00,34.27,34.32,34.25,34.32,54046.0,31.5092,31.5551,31.4908,31.5551,54046.0
2015-09-28 15:20:00,34.32,34.34,34.27,34.3,209685.0,31.5551,31.5735,31.5092,31.5368,209685.0
2015-09-28 15:25:00,34.3,34.33,34.27,34.28,148255.0,31.5368,31.5643,31.5092,31.5184,148255.0
2015-09-28 15:30:00,34.28,34.36,34.28,34.36,227988.0,31.5184,31.5919,31.5184,31.5919,227988.0
2015-09-28 15:35:00,34.36,34.41,34.34,34.36,138292.0,31.5919,31.6379,31.5735,31.5919,138292.0
2015-09-28 15:40:00,34.36,34.42,34.35,34.36,231424.0,31.5919,31.6471,31.5827,31.5919,231424.0
2015-09-28 15:45:00,34.36,34.37,34.33,34.36,222560.0,31.5919,31.6011,31.5643,31.5919,222560.0
2015-09-28 15:50:00,34.36,34.39,34.35,34.36,113460.0,31.5919,31.6195,31.5827,31.5919,113460.0
2015-09-28 15:55:00,34.36,34.37,34.29,34.34,663204.0,31.5919,31.6011,31.5276,31.5735,663204.0
2015-09-29 09:30:00,34.46,34.57,34.13,34.16,134999.0,31.6839,31.785,31.3804,31.408,134999.0
2015-09-29 09:35:00,34.17,34.22,34.03,34.03,74654.0,31.4172,31.4632,31.2885,31.2885,74654.0
2015-09-29 09:40:00,34.03,34.04,33.9,33.92,122013.0,31.2885,31.2977,31.169,31.1874,122013.0
2015-09-29 09:45:00,33.92,33.95,33.8,33.81,131192.0,31.1874,31.2149,31.077,31.0862,131192.0
2015-09-29 09:50:00,33.82,33.93,33.81,33.93,80381.0,31.0954,31.1966,31.0862,31.1966,80381.0
2015-09-29 09:55:00,33.94,34.13,33.94,34.11,95448.0,31.2058,31.3804,31.2058,31.3621,95448.0
2015-09-29 10:00:00,34.12,34.18,34.1,34.1,102875.0,31.3713,31.4264,31.3529,31.3529,102875.0
2015-09-29 10:05:00,34.11,34.2,34.07,34.09,115852.0,31.3621,31.4448,31.3253,31.3437,115852.0
2015-09-29 10:10:00,34.09,34.23,34.09,34.23,57179.0,31.3437,31.4724,31.3437,31.4724,57179.0
2015-09-29 10:15:00,34.23,34.29,34.21,34.27,36981.0,31.4724,31.5276,31.454,31.5092,36981.0
2015-09-29 10:20:00,34.27,34.36,34.27,34.31,61509.0,31.5092,31.5919,31.5092,31.5459,61509.0
2015-09-29 10:25:00,34.32,34.43,34.31,34.4,45346.0,31.5551,31.6563,31.5459,31.6287,45346.0
2015-09-29 10:30:00,34.42,34.46,34.39,34.41,37101.0,31.6471,31.6839,31.6195,31.6379,37101.0
2015-09-29 10:35:00,34.41,34.41,34.3,34.3,67360.0,31.6379,31.6379,31.5368,31.5368,67360.0
2015-09-29 10:40:00,34.3,34.31,34.14,34.15,107671.0,31.5368,31.5459,31.3896,31.3988,107671.0
2015-09-29 10:45:00,34.16,34.21,34.1,34.1,65534.0,31.408,31.454,31.3529,31.3529,65534.0
2015-09-29 10:50:00,34.09,34.11,33.99,34.06,118192.0,31.3437,31.3621,31.2517,31.3161,118192.0
2015-09-29 10:55:00,34.06,34.15,34.06,34.14,44775.0,31.3161,31.3988,31.3161,31.3896,44775.0
2015-09-29 11:00:00,34.15,34.2,34.11,34.19,56129.0,31.3988,31.4448,31.3621,31.4356,56129.0
2015-09-29 11:05:00,34.19,34.2,34.08,34.08,49271.0,31.4356,31.4448,31.3345,31.3345,49271.0
2015-09-29 11:10:00,34.07,34.1,33.95,33.96,43574.0,31.3253,31.3529,31.2149,31.2241,43574.0
2015-09-29 11:15:00,33.95,33.95,33.87,33.88,56462.0,31.2149,31.2149,31.1414,31.1506,56462.0
2015-09-29 11:20:00,33.88,33.93,33.86,33.91,90804.0,31.1506,31.1966,31.1322,31.1782,90804.0
2015-09-29 11:25:00,33.92,34.06,33.9,34.03,102232.0,31.1874,31.3161,31.169,31.2885,102232.0
2015-09-29 11:30:00,34.04,34.06,33.93,33.94,69210.0,31.2977,31.3161,31.1966,31.2058,69210.0
2015-09-29 11:35:00,33.95,34.06,33.92,34.05,60457.0,31.2149,31.3161,31.1874,31.3069,60457.0
2015-09-29 11:40:00,34.05,34.09,34.0,34.01,110661.0,31.3069,31.3437,31.2609,31.2701,110661.0
2015-09-29 11:45:00,34.01,34.05,33.98,34.03,295632.0,31.2701,31.3069,31.2425,31.2885,295632.0
2015-09-29 11:50:00,34.04,34.13,34.03,34.1,49467.0,31.2977,31.3804,31.2885,31.3529,49467.0
2015-09-29 11:55:00,34.1,34.11,34.01,34.01,42015.0,31.3529,31.3621,31.2701,31.2701,42015.0
2015-09-29 12:00:00,34.01,34.03,33.96,33.98,111976.0,31.2701,31.2885,31.2241,31.2425,111976.0
2015-09-29 12:05:00,33.99,34.01,33.93,33.94,47364.0,31.2517,31.2701,31.1966,31.2058,47364.0
2015-09-29 12:10:00,33.94,33.94,33.86,33.9,31190.0,31.2058,31.2058,31.1322,31.169,31190.0
2015-09-29 12:15:00,33.91,33.97,33.91,33.92,25608.0,31.1782,31.2333,31.1782,31.1874,25608.0
2015-09-29 12:20:00,33.91,33.99,33.9,33.97,33895.0,31.1782,31.2517,31.169,31.2333,33895.0
2015-09-29 12:25:00,33.98,34.03,33.97,34.02,33757.0,31.2425,31.2885,31.2333,31.2793,33757.0
2015-09-29 12:30:00,34.02,34.04,34.0,34.04,19833.0,31.2793,31.2977,31.2609,31.2977,19833.0
2015-09-29 12:35:00,34.04,34.05,33.97,33.97,174295.0,31.2977,31.3069,31.2333,31.2333,174295.0
2015-09-29 12:40:00,33.97,33.99,33.92,33.99,35789.0,31.2333,31.2517,31.1874,31.2517,35789.0
2015-09-29 12:45:00,33.99,33.99,33.91,33.95,28617.0,31.2517,31.2517,31.1782,31.2149,28617.0
2015-09-29 12:50:00,33.95,33.95,33.9,33.94,56402.0,31.2149,31.2149,31.169,31.2058,56402.0
2015-09-29 12:55:00,33.93,33.93,33.86,33.87,132786.0,31.1966,31.1966,31.1322,31.1414,132786.0
2015-09-29 13:00:00,33.87,33.92,33.85,33.9,186906.0,31.1414,31.1874,31.123,31.169,186906.0
2015-09-29 13:05:00,33.9,33.99,33.88,33.94,104317.0,31.169,31.2517,31.1506,31.2058,104317.0
2015-09-29 13:10:00,33.94,33.99,33.92,33.97,77295.0,31.2058,31.2517,31.1874,31.2333,77295.0
2015-09-29 13:15:00,33.97,34.02,33.94,34.02,38575.0,31.2333,31.2793,31.2058,31.2793,38575.0
2015-09-29 13:20:00,34.01,34.06,34.0,34.02,40201.0,31.2701,31.3161,31.2609,31.2793,40201.0
2015-09-29 13:25:00,34.02,34.05,34.0,34.01,28799.0,31.2793,31.3069,31.2609,31.2701,28799.0
2015-09-29 13:30:00,34.01,34.05,33.99,33.99,30974.0,31.2701,31.3069,31.2517,31.2517,30974.0
2015-09-29 13:35:00,33.99,34.02,33.97,34.0,34002.0,31.2517,31.2793,31.2333,31.2609,34002.0
2015-09-29 13:40:00,33.99,34.04,33.99,34.04,27709.0,31.2517,31.2977,31.2517,31.2977,27709.0
2015-09-29 13:45:00,34.05,34.05,33.95,33.95,33870.0,31.3069,31.3069,31.2149,31.2149,33870.0
2015-09-29 13:50:00,33.96,33.96,33.85,33.85,45257.0,31.2241,31.2241,31.123,31.123,45257.0
2015-09-29 13:55:00,33.86,33.91,33.86,33.9,37437.0,31.1322,31.1782,31.1322,31.169,37437.0
2015-09-29 14:00:00,33.9,33.9,33.82,33.84,42054.0,31.169,31.169,31.0954,31.1138,42054.0
2015-09-29 14:05:00,33.83,33.86,33.82,33.84,72280.0,31.1046,31.1322,31.0954,31.1138,72280.0
2015-09-29 14:10:00,33.84,33.89,33.83,33.86,57265.0,31.1138,31.1598,31.1046,31.1322,57265.0
2015-09-29 14:15:00,33.85,33.86,33.81,33.86,31741.0,31.123,31.1322,31.0862,31.1322,31741.0
2015-09-29 14:20:00,33.86,33.87,33.83,33.84,25636.0,31.1322,31.1414,31.1046,31.1138,25636.0
2015-09-29 14:25:00,33.84,33.95,33.83,33.93,30478.0,31.1138,31.2149,31.1046,31.1966,30478.0
2015-09-29 14:30:00,33.93,33.94,33.87,33.88,35744.0,31.1966,31.2058,31.1414,31.1506,35744.0
2015-09-29 14:35:00,33.87,33.88,33.83,33.86,26029.0,31.1414,31.1506,31.1046,31.1322,26029.0
2015-09-29 14:40:00,33.86,33.86,33.81,33.82,124533.0,31.1322,31.1322,31.0862,31.0954,124533.0
2015-09-29 14:45:00,33.81,33.82,33.71,33.71,86102.0,31.0862,31.0954,30.9943,30.9943,86102.0
2015-09-29 14:50:00,33.71,33.75,33.7,33.71,35919.0,30.9943,31.0311,30.9851,30.9943,35919.0
2015-09-29 14:55:00,33.72,33.77,33.7,33.72,41905.0,31.0035,31.0494,30.9851,31.0035,41905.0
2015-09-29 15:00:00,33.72,33.73,33.65,33.67,70795.0,31.0035,31.0127,30.9391,30.9575,70795.0
2015-09-29 15:05:00,33.68,33.71,33.66,33.66,38471.0,30.9667,30.9943,30.9483,30.9483,38471.0
2015-09-29 15:10:00,33.65,33.67,33.62,33.62,78261.0,30.9391,30.9575,30.9115,30.9115,78261.0
2015-09-29 15:15:00,33.63,33.65,33.54,33.55,70119.0,30.9207,30.9391,30.838,30.8472,70119.0
2015-09-29 15:20:00,33.56,33.56,33.46,33.47,76423.0,30.8564,30.8564,30.7644,30.7736,76423.0
2015-09-29 15:25:00,33.47,33.5,33.44,33.45,190420.0,30.7736,30.8012,30.746,30.7552,190420.0
2015-09-29 15:30:00,33.46,33.58,33.45,33.58,132370.0,30.7644,30.8748,30.7552,30.8748,132370.0
2015-09-29 15:35:00,33.57,33.64,33.55,33.55,149809.0,30.8656,30.9299,30.8472,30.8472,149809.0
2015-09-29 15:40:00,33.56,33.56,33.5,33.52,242250.0,30.8564,30.8564,30.8012,30.8196,242250.0
2015-09-29 15:45:00,33.52,33.59,33.49,33.59,272540.0,30.8196,30.884,30.792,30.884,272540.0
2015-09-29 15:50:00,33.59,33.67,33.58,33.66,173348.0,30.884,30.9575,30.8748,30.9483,173348.0
2015-09-29 15:55:00,33.66,33.73,33.66,33.71,552620.0,30.9483,31.0127,30.9483,30.9943,552620.0
2015-09-30 09:30:00,34.0,34.1,33.91,33.99,85433.0,31.2609,31.3529,31.1782,31.2517,85433.0
2015-09-30 09:35:00,34.0,34.21,33.98,34.2,169427.0,31.2609,31.454,31.2425,31.4448,169427.0
2015-09-30 09:40:00,34.2,34.22,34.06,34.07,33737.0,31.4448,31.4632,31.3161,31.3253,33737.0
2015-09-30 09:45:00,34.09,34.11,34.02,34.1,23809.0,31.3437,31.3621,31.2793,31.3529,23809.0
2015-09-30 09:50:00,34.09,34.12,34.06,34.11,14467.0,31.3437,31.3713,31.3161,31.3621,14467.0
2015-09-30 09:55:00,34.13,34.13,34.05,34.05,24851.0,31.3804,31.3804,31.3069,31.3069,24851.0
2015-09-30 10:00:00,34.05,34.09,34.04,34.05,16997.0,31.3069,31.3437,31.2977,31.3069,16997.0
2015-09-30 10:05:00,34.05,34.12,34.0,34.12,21036.0,31.3069,31.3713,31.2609,31.3713,21036.0
2015-09-30 10:10:00,34.12,34.12,34.03,34.06,20832.0,31.3713,31.3713,31.2885,31.3161,20832.0
2015-09-30 10:15:00,34.06,34.08,33.99,33.99,25063.0,31.3161,31.3345,31.2517,31.2517,25063.0
2015-09-30 10:20:00,33.99,34.04,33.98,34.01,20470.0,31.2517,31.2977,31.2425,31.2701,20470.0
2015-09-30 10:25:00,34.01,34.06,34.01,34.05,27351.0,31.2701,31.3161,31.2701,31.3069,27351.0
2015-09-30 10:30:00,34.04,34.06,33.99,33.99,24670.0,31.2977,31.3161,31.2517,31.2517,24670.0
2015-09-30 10:35:00,33.99,34.1,33.99,34.05,35392.0,31.2517,31.3529,31.2517,31.3069,35392.0
2015-09-30 10:40:00,34.05,34.08,34.03,34.04,46236.0,31.3069,31.3345,31.2885,31.2977,46236.0
2015-09-30 10:45:00,34.04,34.09,34.02,34.03,35526.0,31.2977,31.3437,31.2793,31.2885,35526.0
2015-09-30 10:50:00,34.04,34.07,34.02,34.02,21609.0,31.2977,31.3253,31.2793,31.2793,21609.0
2015-09-30 10:55:00,34.02,34.04,33.97,33.97,24415.0,31.2793,31.2977,31.2333,31.2333,24415.0
2015-09-30 11:00:00,33.97,33.97,33.91,33.96,14397.0,31.2333,31.2333,31.1782,31.2241,14397.0
2015-09-30 11:05:00,33.96,34.0,33.96,33.98,9402.0,31.2241,31.2609,31.2241,31.2425,9402.0
2015-09-30 11:10:00,33.98,34.04,33.98,34.04,12780.0,31.2425,31.2977,31.2425,31.2977,12780.0
2015-09-30 11:15:00,34.03,34.03,33.99,34.01,15500.0,31.2885,31.2885,31.2517,31.2701,15500.0
2015-09-30 11:20:00,34.02,34.04,33.99,33.99,45641.0,31.2793,31.2977,31.2517,31.2517,45641.0
2015-09-30 11:25:00,33.99,34.06,33.98,34.05,136238.0,31.2517,31.3161,31.2425,31.3069,136238.0
2015-09-30 11:30:00,34.05,34.06,34.02,34.06,80318.0,31.3069,31.3161,31.2793,31.3161,80318.0
2015-09-30 11:35:00,34.06,34.06,33.99,33.99,18022.0,31.3161,31.3161,31.2517,31.2517,18022.0
2015-09-30 11:40:00,34.0,34.0,33.91,33.91,37605.0,31.2609,31.2609,31.1782,31.1782,37605.0
2015-09-30 11:45:00,33.92,33.96,33.92,33.96,24209.0,31.1874,31.2241,31.1874,31.2241,24209.0
2015-09-30 11:50:00,33.96,33.98,33.93,33.96,41757.0,31.2241,31.2425,31.1966,31.2241,41757.0
2015-09-30 11:55:00,33.95,33.95,33.88,33.9,22422.0,31.2149,31.2149,31.1506,31.169,22422.0
2015-09-30 12:00:00,33.91,33.93,33.9,33.9,22184.0,31.1782,31.1966,31.169,31.169,22184.0
2015-09-30 12:05:00,33.9,33.91,33.82,33.85,39118.0,31.169,31.1782,31.0954,31.123,39118.0
2015-09-30 12:10:00,33.84,33.85,33.82,33.84,12424.0,31.1138,31.123,31.0954,31.1138,12424.0
2015-09-30 12:15:00,33.84,33.89,33.82,33.89,22684.0,31.1138,31.1598,31.0954,31.1598,22684.0
2015-09-30 12:20:00,33.89,33.89,33.84,33.86,17053.0,31.1598,31.1598,31.1138,31.1322,17053.0
2015-09-30 12:25:00,33.86,33.91,33.85,33.9,29394.0,31.1322,31.1782,31.123,31.169,29394.0
2015-09-30 12:30:00,33.89,33.92,33.88,33.91,14537.0,31.1598,31.1874,31.1506,31.1782,14537.0
2015-09-30 12:35:00,33.91,33.91,33.85,33.85,4676.0,31.1782,31.1782,31.123,31.123,4676.0
2015-09-30 12:40:00,33.84,33.85,33.82,33.84,45446.0,31.1138,31.123,31.0954,31.1138,45446.0
2015-09-30 12:45:00,33.84,33.84,33.71,33.72,59666.0,31.1138,31.1138,30.9943,31.0035,59666.0
2015-09-30 12:50:00,33.72,33.8,33.71,33.79,62042.0,31.0035,31.077,30.9943,31.0678,62042.0
2015-09-30 12:55:00,33.78,33.79,33.76,33.79,80802.0,31.0586,31.0678,31.0403,31.0678,80802.0
2015-09-30 13:00:00,33.79,33.83,33.78,33.8,174693.0,31.0678,31.1046,31.0586,31.077,174693.0
2015-09-30 13:05:00,33.8,33.81,33.73,33.73,149879.0,31.077,31.0862,31.0127,31.0127,149879.0
2015-09-30 13:10:00,33.73,33.77,33.73,33.75,82737.0,31.0127,31.0494,31.0127,31.0311,82737.0
2015-09-30 13:15:00,33.75,33.87,33.74,33.87,60088.0,31.0311,31.1414,31.0219,31.1414,60088.0
2015-09-30 13:20:00,33.87,33.87,33.82,33.83,59263.0,31.1414,31.1414,31.0954,31.1046,59263.0
2015-09-30 13:25:00,33.83,33.85,33.81,33.82,37991.0,31.1046,31.123,31.0862,31.0954,37991.0
2015-09-30 13:30:00,33.83,33.84,33.81,33.81,46501.0,31.1046,31.1138,31.0862,31.0862,46501.0
2015-09-30 13:35:00,33.81,33.86,33.8,33.85,39316.0,31.0862,31.1322,31.077,31.123,39316.0
2015-09-30 13:40:00,33.86,33.96,33.86,33.96,21899.0,31.1322,31.2241,31.1322,31.2241,21899.0
2015-09-30 13:45:00,33.96,33.96,33.9,33.91,55470.0,31.2241,31.2241,31.169,31.1782,55470.0
2015-09-30 13:50:00,33.91,33.95,33.89,33.95,53755.0,31.1782,31.2149,31.1598,31.2149,53755.0
2015-09-30 13:55:00,33.95,33.96,33.92,33.93,38962.0,31.2149,31.2241,31.1874,31.1966,38962.0
2015-09-30 14:00:00,33.93,33.93,33.88,33.9,39254.0,31.1966,31.1966,31.1506,31.169,39254.0
2015-09-30 14:05:00,33.9,33.92,33.89,33.91,43339.0,31.169,31.1874,31.1598,31.1782,43339.0
2015-09-30 14:10:00,33.9,33.94,33.88,33.94,29467.0,31.169,31.2058,31.1506,31.2058,29467.0
2015-09-30 14:15:00,33.94,33.97,33.93,33.96,33466.0,31.2058,31.2333,31.1966,31.2241,33466.0
2015-09-30 14:20:00,33.96,33.99,33.96,33.99,20474.0,31.2241,31.2517,31.2241,31.2517,20474.0
2015-09-30 14:25:00,33.98,34.02,33.97,34.01,35120.0,31.2425,31.2793,31.2333,31.2701,35120.0
2015-09-30 14:30:00,34.02,34.03,33.94,33.95,80300.0,31.2793,31.2885,31.2058,31.2149,80300.0
2015-09-30 14:35:00,33.95,33.98,33.95,33.97,39967.0,31.2149,31.2425,31.2149,31.2333,39967.0
2015-09-30 14:40:00,33.97,34.07,33.97,34.07,57662.0,31.2333,31.3253,31.2333,31.3253,57662.0
2015-09-30 14:45:00,34.07,34.12,34.05,34.11,49833.0,31.3253,31.3713,31.3069,31.3621,49833.0
2015-09-30 14:50:00,34.11,34.11,34.07,34.1,23194.0,31.3621,31.3621,31.3253,31.3529,23194.0
2015-09-30 14:55:00,34.09,34.14,34.09,34.13,24239.0,31.3437,31.3896,31.3437,31.3804,24239.0
2015-09-30 15:00:00,34.13,34.15,34.05,34.06,45808.0,31.3804,31.3988,31.3069,31.3161,45808.0
2015-09-30 15:05:00,34.06,34.12,34.06,34.08,36418.0,31.3161,31.3713,31.3161,31.3345,36418.0
2015-09-30 15:10:00,34.09,34.14,34.09,34.14,24311.0,31.3437,31.3896,31.3437,31.3896,24311.0
2015-09-30 15:15:00,34.14,34.14,34.08,34.12,47392.0,31.3896,31.3896,31.3345,31.3713,47392.0
2015-09-30 15:20:00,34.12,34.16,34.09,34.09,49992.0,31.3713,31.408,31.3437,31.3437,49992.0
2015-09-30 15:25:00,34.09,34.15,34.08,34.15,53616.0,31.3437,31.3988,31.3345,31.3988,53616.0
2015-09-30 15:30:00,34.16,34.24,34.15,34.24,63195.0,31.408,31.4816,31.3988,31.4816,63195.0
2015-09-30 15:35:00,34.24,34.25,34.19,34.2,57009.0,31.4816,31.4908,31.4356,31.4448,57009.0
2015-09-30 15:40:00,34.19,34.22,34.17,34.22,67286.0,31.4356,31.4632,31.4172,31.4632,67286.0
2015-09-30 15:45:00,34.21,34.26,34.19,34.21,295059.0,31.454,31.5,31.4356,31.454,295059.0
2015-09-30 15:50:00,34.22,34.24,34.21,34.21,115416.0,31.4632,31.4816,31.454,31.454,115416.0
2015-09-30 15:55:00,34.22,34.23,34.21,34.22,414536.0,31.4632,31.4724,31.454,31.4632,414536.0
2015-10-01 09:30:00,34.45,34.52,34.15,34.34,177387.0,31.6747,31.739,31.3988,31.5735,177387.0
2015-10-01 09:35:00,34.34,34.36,34.18,34.26,131355.0,31.5735,31.5919,31.4264,31.5,131355.0
2015-10-01 09:40:00,34.26,34.26,34.13,34.14,94481.0,31.5,31.5,31.3804,31.3896,94481.0
2015-10-01 09:45:00,34.15,34.29,34.12,34.28,46625.0,31.3988,31.5276,31.3713,31.5184,46625.0
2015-10-01 09:50:00,34.3,34.39,34.3,34.33,99617.0,31.5368,31.6195,31.5368,31.5643,99617.0
2015-10-01 09:55:00,34.34,34.35,34.27,34.28,51406.0,31.5735,31.5827,31.5092,31.5184,51406.0
2015-10-01 10:00:00,34.29,34.31,34.16,34.3,86406.0,31.5276,31.5459,31.408,31.5368,86406.0
2015-10-01 10:05:00,34.29,34.56,34.28,34.55,105307.0,31.5276,31.7758,31.5184,31.7666,105307.0
2015-10-01 10:10:00,34.54,34.68,34.53,34.61,159518.0,31.7574,31.8861,31.7482,31.8218,159518.0
2015-10-01 10:15:00,34.64,34.7,34.58,34.59,59642.0,31.8494,31.9045,31.7942,31.8034,59642.0
2015-10-01 10:20:00,34.58,34.62,34.47,34.47,72196.0,31.7942,31.831,31.6931,31.6931,72196.0
2015-10-01 10:25:00,34.48,34.59,34.47,34.56,62775.0,31.7023,31.8034,31.6931,31.7758,62775.0
2015-10-01 10:30:00,34.55,34.58,34.42,34.44,97927.0,31.7666,31.7942,31.6471,31.6655,97927.0
2015-10-01 10:35:00,34.42,34.51,34.41,34.51,51875.0,31.6471,31.7298,31.6379,31.7298,51875.0
2015-10-01 10:40:00,34.53,34.56,34.46,34.49,77993.0,31.7482,31.7758,31.6839,31.7114,77993.0
2015-10-01 10:45:00,34.48,34.6,34.48,34.55,47235.0,31.7023,31.8126,31.7023,31.7666,47235.0
2015-10-01 10:50:00,34.54,34.55,34.44,34.44,33040.0,31.7574,31.7666,31.6655,31.6655,33040.0
2015-10-01 10:55:00,34.44,34.5,34.42,34.45,92592.0,31.6655,31.7206,31.6471,31.6747,92592.0
2015-10-01 11:00:00,34.43,34.48,34.4,34.45,74759.0,31.6563,31.7023,31.6287,31.6747,74759.0
2015-10-01 11:05:00,34.46,34.48,34.4,34.43,39350.0,31.6839,31.7023,31.6287,31.6563,39350.0
2015-10-01 11:10:00,34.43,34.48,34.4,34.4,28206.0,31.6563,31.7023,31.6287,31.6287,28206.0
2015-10-01 11:15:00,34.41,34.43,34.32,34.35,37570.0,31.6379,31.6563,31.5551,31.5827,37570.0
2015-10-01 11:20:00,34.34,34.44,34.31,34.4,39310.0,31.5735,31.6655,31.5459,31.6287,39310.0
2015-10-01 11:25:00,34.4,34.47,34.36,34.37,75702.0,31.6287,31.6931,31.5919,31.6011,75702.0
2015-10-01 11:30:00,34.38,34.41,34.31,34.32,23740.0,31.6103,31.6379,31.5459,31.5551,23740.0
2015-10-01 11:35:00,34.32,34.36,34.3,34.34,23089.0,31.5551,31.5919,31.5368,31.5735,23089.0
2015-10-01 11:40:00,34.34,34.36,34.28,34.29,32227.0,31.5735,31.5919,31.5184,31.5276,32227.0
2015-10-01 11:45:00,34.29,34.29,34.19,34.27,27985.0,31.5276,31.5276,31.4356,31.5092,27985.0
2015-10-01 11:50:00,34.28,34.29,34.21,34.21,47910.0,31.5184,31.5276,31.454,31.454,47910.0
2015-10-01 11:55:00,34.22,34.23,34.14,34.17,29261.0,31.4632,31.4724,31.3896,31.4172,29261.0
2015-10-01 12:00:00,34.17,34.17,34.13,34.14,38091.0,31.4172,31.4172,31.3804,31.3896,38091.0
2015-10-01 12:05:00,34.13,34.13,34.05,34.09,92276.0,31.3804,31.3804,31.3069,31.3437,92276.0
2015-10-01 12:10:00,34.09,34.16,34.09,34.15,22354.0,31.3437,31.408,31.3437,31.3988,22354.0
2015-10-01 12:15:00,34.13,34.16,34.12,34.15,21346.0,31.3804,31.408,31.3713,31.3988,21346.0
2015-10-01 12:20:00,34.15,34.18,34.13,34.14,26600.0,31.3988,31.4264,31.3804,31.3896,26600.0
2015-10-01 12:25:00,34.13,34.28,34.13,34.26,30570.0,31.3804,31.5184,31.3804,31.5,30570.0
2015-10-01 12:30:00,34.27,34.33,34.27,34.32,17400.0,31.5092,31.5643,31.5092,31.5551,17400.0
2015-10-01 12:35:00,34.32,34.36,34.3,34.34,22049.0,31.5551,31.5919,31.5368,31.5735,22049.0
2015-10-01 12:40:00,34.34,34.34,34.3,34.32,31771.0,31.5735,31.5735,31.5368,31.5551,31771.0
2015-10-01 12:45:00,34.32,34.32,34.26,34.26,20833.0,31.5551,31.5551,31.5,31.5,20833.0
2015-10-01 12:50:00,34.27,34.29,34.26,34.27,18423.0,31.5092,31.5276,31.5,31.5092,18423.0
2015-10-01 12:55:00,34.28,34.33,34.28,34.3,21767.0,31.5184,31.5643,31.5184,31.5368,21767.0
2015-10-01 13:00:00,34.29,34.3,34.23,34.24,46397.0,31.5276,31.5368,31.4724,31.4816,46397.0
2015-10-01 13:05:00,34.25,34.28,34.24,34.28,16938.0,31.4908,31.5184,31.4816,31.5184,16938.0
2015-10-01 13:10:00,34.28,34.28,34.22,34.23,14501.0,31.5184,31.5184,31.4632,31.4724,14501.0
2015-10-01 13:15:00,34.22,34.32,34.21,34.3,28768.0,31.4632,31.5551,31.454,31.5368,28768.0
2015-10-01 13:20:00,34.3,34.31,34.25,34.3,24404.0,31.5368,31.5459,31.4908,31.5368,24404.0
2015-10-01 13:25:00,34.31,34.33,34.26,34.26,21854.0,31.5459,31.5643,31.5,31.5,21854.0
2015-10-01 13:30:00,34.28,34.33,34.28,34.32,78789.0,31.5184,31.5643,31.5184,31.5551,78789.0
2015-10-01 13:35:00,34.31,34.35,34.3,34.32,22305.0,31.5459,31.5827,31.5368,31.5551,22305.0
2015-10-01 13:40:00,34.33,34.33,34.28,34.3,33599.0,31.5643,31.5643,31.5184,31.5368,33599.0
2015-10-01 13:45:00,34.3,34.38,34.29,34.38,54271.0,31.5368,31.6103,31.5276,31.6103,54271.0
2015-10-01 13:50:00,34.37,34.41,34.32,34.4,30458.0,31.6011,31.6379,31.5551,31.6287,30458.0
2015-10-01 13:55:00,34.4,34.45,34.4,34.45,21938.0,31.6287,31.6747,31.6287,31.6747,21938.0
2015-10-01 14:00:00,34.44,34.44,34.4,34.42,13594.0,31.6655,31.6655,31.6287,31.6471,13594.0
2015-10-01 14:05:00,34.43,34.58,34.42,34.58,47545.0,31.6563,31.7942,31.6471,31.7942,47545.0
2015-10-01 14:10:00,34.58,34.63,34.58,34.58,16986.0,31.7942,31.8402,31.7942,31.7942,16986.0
2015-10-01 14:15:00,34.59,34.62,34.58,34.58,24540.0,31.8034,31.831,31.7942,31.7942,24540.0
2015-10-01 14:20:00,34.58,34.58,34.46,34.47,34403.0,31.7942,31.7942,31.6839,31.6931,34403.0
2015-10-01 14:25:00,34.47,34.47,34.43,34.45,38011.0,31.6931,31.6931,31.6563,31.6747,38011.0
2015-10-01 14:30:00,34.46,34.5,34.43,34.44,93699.0,31.6839,31.7206,31.6563,31.6655,93699.0
2015-10-01 14:35:00,34.43,34.47,34.42,34.47,94640.0,31.6563,31.6931,31.6471,31.6931,94640.0
2015-10-01 14:40:00,34.47,34.5,34.46,34.46,78887.0,31.6931,31.7206,31.6839,31.6839,78887.0
2015-10-01 14:45:00,34.47,34.49,34.41,34.41,98228.0,31.6931,31.7114,31.6379,31.6379,98228.0
2015-10-01 14:50:00,34.41,34.46,34.38,34.46,58163.0,31.6379,31.6839,31.6103,31.6839,58163.0
2015-10-01 14:55:00,34.46,34.52,34.46,34.51,85696.0,31.6839,31.739,31.6839,31.7298,85696.0
2015-10-01 15:00:00,34.51,34.57,34.5,34.54,100025.0,31.7298,31.785,31.7206,31.7574,100025.0
2015-10-01 15:05:00,34.55,34.55,34.46,34.48,104148.0,31.7666,31.7666,31.6839,31.7023,104148.0
2015-10-01 15:10:00,34.48,34.54,34.47,34.53,82970.0,31.7023,31.7574,31.6931,31.7482,82970.0
2015-10-01 15:15:00,34.53,34.53,34.48,34.49,120306.0,31.7482,31.7482,31.7023,31.7114,120306.0
2015-10-01 15:20:00,34.5,34.53,34.47,34.51,101029.0,31.7206,31.7482,31.6931,31.7298,101029.0
2015-10-01 15:25:00,34.51,34.54,34.45,34.45,117192.0,31.7298,31.7574,31.6747,31.6747,117192.0
2015-10-01 15:30:00,34.45,34.48,34.42,34.47,74009.0,31.6747,31.7023,31.6471,31.6931,74009.0
2015-10-01 15:35:00,34.48,34.48,34.38,34.38,192417.0,31.7023,31.7023,31.6103,31.6103,192417.0
2015-10-01 15:40:00,34.38,34.46,34.38,34.45,77508.0,31.6103,31.6839,31.6103,31.6747,77508.0
2015-10-01 15:45:00,34.46,34.6,34.46,34.59,90137.0,31.6839,31.8126,31.6839,31.8034,90137.0
2015-10-01 15:50:00,34.59,34.63,34.56,34.59,164276.0,31.8034,31.8402,31.7758,31.8034,164276.0
2015-10-01 15:55:00,34.6,34.65,34.6,34.63,302308.0,31.8126,31.8586,31.8126,31.8402,302308.0
2015-10-02 09:30:00,34.2,34.29,33.98,33.99,37409.0,31.4448,31.5276,31.2425,31.2517,37409.0
2015-10-02 09:35:00,33.99,34.12,33.99,34.08,57852.0,31.2517,31.3713,31.2517,31.3345,57852.0
2015-10-02 09:40:00,34.08,34.16,34.06,34.14,101054.0,31.3345,31.408,31.3161,31.3896,101054.0
2015-10-02 09:45:00,34.14,34.16,34.07,34.09,262769.0,31.3896,31.408,31.3253,31.3437,262769.0
2015-10-02 09:50:00,34.09,34.09,34.0,34.07,143129.0,31.3437,31.3437,31.2609,31.3253,143129.0
2015-10-02 09:55:00,34.06,34.09,34.03,34.09,106032.0,31.3161,31.3437,31.2885,31.3437,106032.0
2015-10-02 10:00:00,34.07,34.1,34.03,34.03,230865.0,31.3253,31.3529,31.2885,31.2885,230865.0
2015-10-02 10:05:00,34.02,34.1,33.97,34.1,176920.0,31.2793,31.3529,31.2333,31.3529,176920.0
2015-10-02 10:10:00,34.11,34.15,34.05,34.13,29599.0,31.3621,31.3988,31.3069,31.3804,29599.0
2015-10-02 10:15:00,34.14,34.21,34.11,34.12,43378.0,31.3896,31.454,31.3621,31.3713,43378.0
2015-10-02 10:20:00,34.13,34.15,34.09,34.11,20109.0,31.3804,31.3988,31.3437,31.3621,20109.0
2015-10-02 10:25:00,34.1,34.1,34.04,34.04,201082.0,31.3529,31.3529,31.2977,31.2977,201082.0
2015-10-02 10:30:00,34.05,34.05,33.99,34.03,15642.0,31.3069,31.3069,31.2517,31.2885,15642.0
2015-10-02 10:35:00,34.03,34.03,33.98,34.02,23912.0,31.2885,31.2885,31.2425,31.2793,23912.0
2015-10-02 10:40:00,34.02,34.13,34.02,34.11,50954.0,31.2793,31.3804,31.2793,31.3621,50954.0
2015-10-02 10:45:00,34.11,34.13,34.09,34.13,14808.0,31.3621,31.3804,31.3437,31.3804,14808.0
2015-10-02 10:50:00,34.14,34.14,34.06,34.08,56819.0,31.3896,31.3896,31.3161,31.3345,56819.0
2015-10-02 10:55:00,34.08,34.18,34.07,34.18,20533.0,31.3345,31.4264,31.3253,31.4264,20533.0
2015-10-02 11:00:00,34.18,34.22,34.17,34.18,58386.0,31.4264,31.4632,31.4172,31.4264,58386.0
2015-10-02 11:05:00,34.18,34.24,34.18,34.23,174587.0,31.4264,31.4816,31.4264,31.4724,174587.0
2015-10-02 11:10:00,34.23,34.23,34.18,34.2,70226.0,31.4724,31.4724,31.4264,31.4448,70226.0
2015-10-02 11:15:00,34.19,34.19,34.07,34.09,79768.0,31.4356,31.4356,31.3253,31.3437,79768.0
2015-10-02 11:20:00,34.09,34.12,34.05,34.05,6340.0,31.3437,31.3713,31.3069,31.3069,6340.0
2015-10-02 11:25:00,34.05,34.21,34.05,34.19,72965.0,31.3069,31.454,31.3069,31.4356,72965.0
2015-10-02 11:30:00,34.19,34.24,34.18,34.24,67290.0,31.4356,31.4816,31.4264,31.4816,67290.0
2015-10-02 11:35:00,34.23,34.27,34.18,34.18,39521.0,31.4724,31.5092,31.4264,31.4264,39521.0
2015-10-02 11:40:00,34.18,34.19,34.14,34.19,34238.0,31.4264,31.4356,31.3896,31.4356,34238.0
2015-10-02 11:45:00,34.18,34.23,34.16,34.21,24836.0,31.4264,31.4724,31.408,31.454,24836.0
2015-10-02 11:50:00,34.2,34.25,34.18,34.25,19122.0,31.4448,31.4908,31.4264,31.4908,19122.0
2015-10-02 11:55:00,34.24,34.28,34.22,34.27,18484.0,31.4816,31.5184,31.4632,31.5092,18484.0
2015-10-02 12:00:00,34.27,34.28,34.23,34.25,6136.0,31.5092,31.5184,31.4724,31.4908,6136.0
2015-10-02 12:05:00,34.25,34.32,34.25,34.31,21193.0,31.4908,31.5551,31.4908,31.5459,21193.0
2015-10-02 12:10:00,34.3,34.38,34.3,34.37,38625.0,31.5368,31.6103,31.5368,31.6011,38625.0
2015-10-02 12:15:00,34.37,34.42,34.36,34.41,23511.0,31.6011,31.6471,31.5919,31.6379,23511.0
2015-10-02 12:20:00,34.41,34.45,34.38,34.39,44533.0,31.6379,31.6747,31.6103,31.6195,44533.0
2015-10-02 12:25:00,34.39,34.4,34.37,34.4,82745.0,31.6195,31.6287,31.6011,31.6287,82745.0
2015-10-02 12:30:00,34.4,34.51,34.4,34.42,66125.0,31.6287,31.7298,31.6287,31.6471,66125.0
2015-10-02 12:35:00,34.43,34.44,34.39,34.4,15050.0,31.6563,31.6655,31.6195,31.6287,15050.0
2015-10-02 12:40:00,34.4,34.41,34.38,34.4,33389.0,31.6287,31.6379,31.6103,31.6287,33389.0
2015-10-02 12:45:00,34.41,34.44,34.4,34.43,16032.0,31.6379,31.6655,31.6287,31.6563,16032.0
2015-10-02 12:50:00,34.43,34.52,34.42,34.51,32467.0,31.6563,31.739,31.6471,31.7298,32467.0
2015-10-02 12:55:00,34.51,34.53,34.48,34.51,18067.0,31.7298,31.7482,31.7023,31.7298,18067.0
2015-10-02 13:00:00,34.51,34.54,34.49,34.51,19695.0,31.7298,31.7574,31.7114,31.7298,19695.0
2015-10-02 13:05:00,34.51,34.53,34.5,34.51,46195.0,31.7298,31.7482,31.7206,31.7298,46195.0
2015-10-02 13:10:00,34.51,34.59,34.51,34.57,53666.0,31.7298,31.8034,31.7298,31.785,53666.0
2015-10-02 13:15:00,34.58,34.59,34.49,34.5,184352.0,31.7942,31.8034,31.7114,31.7206,184352.0
2015-10-02 13:20:00,34.5,34.5,34.45,34.45,30221.0,31.7206,31.7206,31.6747,31.6747,30221.0
2015-10-02 13:25:00,34.46,34.47,34.43,34.45,156708.0,31.6839,31.6931,31.6563,31.6747,156708.0
2015-10-02 13:30:00,34.45,34.5,34.44,34.48,45257.0,31.6747,31.7206,31.6655,31.7023,45257.0
2015-10-02 13:35:00,34.48,34.51,34.41,34.41,55703.0,31.7023,31.7298,31.6379,31.6379,55703.0
2015-10-02 13:40:00,34.41,34.43,34.38,34.42,74649.0,31.6379,31.6563,31.6103,31.6471,74649.0
2015-10-02 13:45:00,34.41,34.47,34.4,34.46,7430.0,31.6379,31.6931,31.6287,31.6839,7430.0
2015-10-02 13:50:00,34.47,34.48,34.43,34.43,7500.0,31.6931,31.7023,31.6563,31.6563,7500.0
2015-10-02 13:55:00,34.41,34.44,34.39,34.4,10190.0,31.6379,31.6655,31.6195,31.6287,10190.0
2015-10-02 14:00:00,34.39,34.4,34.37,34.4,15080.0,31.6195,31.6287,31.6011,31.6287,15080.0
2015-10-02 14:05:00,34.41,34.44,34.38,34.44,11255.0,31.6379,31.6655,31.6103,31.6655,11255.0
2015-10-02 14:10:00,34.44,34.44,34.33,34.34,228689.0,31.6655,31.6655,31.5643,31.5735,228689.0
2015-10-02 14:15:00,34.34,34.36,34.32,34.33,5926.0,31.5735,31.5919,31.5551,31.5643,5926.0
2015-10-02 14:20:00,34.32,34.41,34.32,34.41,12166.0,31.5551,31.6379,31.5551,31.6379,12166.0
2015-10-02 14:25:00,34.42,34.5,34.41,34.48,14513.0,31.6471,31.7206,31.6379,31.7023,14513.0
2015-10-02 14:30:00,34.47,34.5,34.46,34.46,7050.0,31.6931,31.7206,31.6839,31.6839,7050.0
2015-10-02 14:35:00,34.45,34.47,34.43,34.46,10925.0,31.6747,31.6931,31.6563,31.6839,10925.0
2015-10-02 14:40:00,34.47,34.48,34.39,34.44,16333.0,31.6931,31.7023,31.6195,31.6655,16333.0
2015-10-02 14:45:00,34.45,34.45,34.42,34.43,10039.0,31.6747,31.6747,31.6471,31.6563,10039.0
2015-10-02 14:50:00,34.44,34.47,34.42,34.47,18571.0,31.6655,31.6931,31.6471,31.6931,18571.0
2015-10-02 14:55:00,34.49,34.49,34.44,34.45,6400.0,31.7114,31.7114,31.6655,31.6747,6400.0
2015-10-02 15:00:00,34.44,34.46,34.42,34.46,12417.0,31.6655,31.6839,31.6471,31.6839,12417.0
2015-10-02 15:05:00,34.47,34.54,34.46,34.54,15667.0,31.6931,31.7574,31.6839,31.7574,15667.0
2015-10-02 15:10:00,34.53,34.57,34.52,34.56,16153.0,31.7482,31.785,31.739,31.7758,16153.0
2015-10-02 15:15:00,34.57,34.64,34.57,34.64,40684.0,31.785,31.8494,31.785,31.8494,40684.0
2015-10-02 15:20:00,34.64,34.66,34.61,34.63,126238.0,31.8494,31.8678,31.8218,31.8402,126238.0
2015-10-02 15:25:00,34.63,34.66,34.62,34.65,46891.0,31.8402,31.8678,31.831,31.8586,46891.0
2015-10-02 15:30:00,34.67,34.73,34.67,34.7,41168.0,31.8769,31.9321,31.8769,31.9045,41168.0
2015-10-02 15:35:00,34.7,34.74,34.69,34.7,70068.0,31.9045,31.9413,31.8953,31.9045,70068.0
2015-10-02 15:40:00,34.69,34.7,34.67,34.67,130493.0,31.8953,31.9045,31.8769,31.8769,130493.0
2015-10-02 15:45:00,34.68,34.73,34.68,34.73,130647.0,31.8861,31.9321,31.8861,31.9321,130647.0
2015-10-02 15:50:00,34.72,34.77,34.71,34.77,136726.0,31.9229,31.9689,31.9137,31.9689,136726.0
2015-10-02 15:55:00,34.77,34.81,34.75,34.79,624572.0,31.9689,32.0057,31.9505,31.9873,624572.0
2015-10-05 09:30:00,35.14,35.24,34.96,35.2,86167.0,32.3091,32.401,32.1436,32.3642,86167.0
2015-10-05 09:35:00,35.21,35.27,35.18,35.25,29252.0,32.3734,32.4286,32.3459,32.4102,29252.0
2015-10-05 09:40:00,35.25,35.25,35.2,35.22,9826.0,32.4102,32.4102,32.3642,32.3826,9826.0
2015-10-05 09:45:00,35.22,35.3,35.19,35.3,97017.0,32.3826,32.4562,32.3551,32.4562,97017.0
2015-10-05 09:50:00,35.3,35.45,35.3,35.44,255138.0,32.4562,32.5941,32.4562,32.5849,255138.0
2015-10-05 09:55:00,35.44,35.57,35.44,35.57,117611.0,32.5849,32.7044,32.5849,32.7044,117611.0
2015-10-05 10:00:00,35.55,35.57,35.4,35.42,59552.0,32.6861,32.7044,32.5481,32.5665,59552.0
2015-10-05 10:05:00,35.41,35.5,35.41,35.49,124965.0,32.5573,32.6401,32.5573,32.6309,124965.0
2015-10-05 10:10:00,35.49,35.59,35.49,35.57,146767.0,32.6309,32.7228,32.6309,32.7044,146767.0
2015-10-05 10:15:00,35.57,35.62,35.52,35.56,139417.0,32.7044,32.7504,32.6585,32.6952,139417.0
2015-10-05 10:20:00,35.56,35.63,35.54,35.62,158090.0,32.6952,32.7596,32.6769,32.7504,158090.0
2015-10-05 10:25:00,35.62,35.63,35.58,35.59,111151.0,32.7504,32.7596,32.7136,32.7228,111151.0
2015-10-05 10:30:00,35.59,35.6,35.51,35.52,46968.0,32.7228,32.732,32.6493,32.6585,46968.0
2015-10-05 10:35:00,35.52,35.54,35.48,35.48,22879.0,32.6585,32.6769,32.6217,32.6217,22879.0
2015-10-05 10:40:00,35.48,35.48,35.4,35.41,26780.0,32.6217,32.6217,32.5481,32.5573,26780.0
2015-10-05 10:45:00,35.41,35.42,35.37,35.4,23142.0,32.5573,32.5665,32.5206,32.5481,23142.0
2015-10-05 10:50:00,35.4,35.42,35.36,35.39,35249.0,32.5481,32.5665,32.5114,32.5389,35249.0
2015-10-05 10:55:00,35.38,35.39,35.36,35.38,36427.0,32.5297,32.5389,32.5114,32.5297,36427.0
2015-10-05 11:00:00,35.38,35.45,35.37,35.45,32485.0,32.5297,32.5941,32.5206,32.5941,32485.0
2015-10-05 11:05:00,35.45,35.49,35.42,35.48,24697.0,32.5941,32.6309,32.5665,32.6217,24697.0
2015-10-05 11:10:00,35.47,35.51,35.47,35.48,66364.0,32.6125,32.6493,32.6125,32.6217,66364.0
2015-10-05 11:15:00,35.48,35.48,35.43,35.44,22743.0,32.6217,32.6217,32.5757,32.5849,22743.0
2015-10-05 11:20:00,35.43,35.5,35.42,35.49,12620.0,32.5757,32.6401,32.5665,32.6309,12620.0
2015-10-05 11:25:00,35.48,35.51,35.42,35.44,45551.0,32.6217,32.6493,32.5665,32.5849,45551.0
2015-10-05 11:30:00,35.44,35.48,35.4,35.4,12394.0,32.5849,32.6217,32.5481,32.5481,12394.0
2015-10-05 11:35:00,35.41,35.41,35.37,35.37,15600.0,32.5573,32.5573,32.5206,32.5206,15600.0
2015-10-05 11:40:00,35.36,35.39,35.34,35.34,12396.0,32.5114,32.5389,32.493,32.493,12396.0
2015-10-05 11:45:00,35.34,35.38,35.34,35.37,25397.0,32.493,32.5297,32.493,32.5206,25397.0
2015-10-05 11:50:00,35.38,35.39,35.37,35.38,19127.0,32.5297,32.5389,32.5206,32.5297,19127.0
2015-10-05 11:55:00,35.38,35.42,35.36,35.42,84320.0,32.5297,32.5665,32.5114,32.5665,84320.0
2015-10-05 12:00:00,35.41,35.43,35.4,35.4,57415.0,32.5573,32.5757,32.5481,32.5481,57415.0
2015-10-05 12:05:00,35.41,35.46,35.41,35.43,27176.0,32.5573,32.6033,32.5573,32.5757,27176.0
2015-10-05 12:10:00,35.42,35.43,35.38,35.41,38148.0,32.5665,32.5757,32.5297,32.5573,38148.0
2015-10-05 12:15:00,35.42,35.47,35.4,35.45,136378.0,32.5665,32.6125,32.5481,32.5941,136378.0
2015-10-05 12:20:00,35.44,35.45,35.34,35.34,21815.0,32.5849,32.5941,32.493,32.493,21815.0
2015-10-05 12:25:00,35.36,35.38,35.35,35.37,22752.0,32.5114,32.5297,32.5022,32.5206,22752.0
2015-10-05 12:30:00,35.37,35.39,35.37,35.39,12253.0,32.5206,32.5389,32.5206,32.5389,12253.0
2015-10-05 12:35:00,35.38,35.4,35.36,35.4,16710.0,32.5297,32.5481,32.5114,32.5481,16710.0
2015-10-05 12:40:00,35.4,35.4,35.37,35.39,8447.0,32.5481,32.5481,32.5206,32.5389,8447.0
2015-10-05 12:45:00,35.39,35.42,35.39,35.42,28096.0,32.5389,32.5665,32.5389,32.5665,28096.0
2015-10-05 12:50:00,35.43,35.44,35.4,35.41,15336.0,32.5757,32.5849,32.5481,32.5573,15336.0
2015-10-05 12:55:00,35.4,35.42,35.39,35.42,11895.0,32.5481,32.5665,32.5389,32.5665,11895.0
2015-10-05 13:00:00,35.42,35.44,35.41,35.44,17485.0,32.5665,32.5849,32.5573,32.5849,17485.0
2015-10-05 13:05:00,35.44,35.5,35.44,35.49,11952.0,32.5849,32.6401,32.5849,32.6309,11952.0
2015-10-05 13:10:00,35.5,35.53,35.5,35.51,18630.0,32.6401,32.6677,32.6401,32.6493,18630.0
2015-10-05 13:15:00,35.52,35.53,35.49,35.52,14878.0,32.6585,32.6677,32.6309,32.6585,14878.0
2015-10-05 13:20:00,35.52,35.54,35.5,35.5,11469.0,32.6585,32.6769,32.6401,32.6401,11469.0
2015-10-05 13:25:00,35.51,35.53,35.49,35.49,23188.0,32.6493,32.6677,32.6309,32.6309,23188.0
2015-10-05 13:30:00,35.48,35.49,35.46,35.47,25067.0,32.6217,32.6309,32.6033,32.6125,25067.0
2015-10-05 13:35:00,35.46,35.5,35.46,35.5,19436.0,32.6033,32.6401,32.6033,32.6401,19436.0
2015-10-05 13:40:00,35.49,35.5,35.47,35.47,44635.0,32.6309,32.6401,32.6125,32.6125,44635.0
2015-10-05 13:45:00,35.47,35.57,35.47,35.56,24446.0,32.6125,32.7044,32.6125,32.6952,24446.0
2015-10-05 13:50:00,35.56,35.57,35.53,35.54,16581.0,32.6952,32.7044,32.6677,32.6769,16581.0
2015-10-05 13:55:00,35.55,35.59,35.54,35.58,19685.0,32.6861,32.7228,32.6769,32.7136,19685.0
2015-10-05 14:00:00,35.58,35.61,35.55,35.55,17020.0,32.7136,32.7412,32.6861,32.6861,17020.0
2015-10-05 14:05:00,35.55,35.58,35.53,35.57,26401.0,32.6861,32.7136,32.6677,32.7044,26401.0
2015-10-05 14:10:00,35.57,35.61,35.57,35.61,30626.0,32.7044,32.7412,32.7044,32.7412,30626.0
2015-10-05 14:15:00,35.61,35.64,35.61,35.62,12801.0,32.7412,32.7688,32.7412,32.7504,12801.0
2015-10-05 14:20:00,35.63,35.66,35.62,35.66,64652.0,32.7596,32.7872,32.7504,32.7872,64652.0
2015-10-05 14:25:00,35.67,35.69,35.67,35.68,21460.0,32.7964,32.8148,32.7964,32.8056,21460.0
2015-10-05 14:30:00,35.68,35.71,35.67,35.69,25998.0,32.8056,32.8332,32.7964,32.8148,25998.0
2015-10-05 14:35:00,35.68,35.71,35.68,35.7,27079.0,32.8056,32.8332,32.8056,32.824,27079.0
2015-10-05 14:40:00,35.7,35.73,35.7,35.7,20470.0,32.824,32.8515,32.824,32.824,20470.0
2015-10-05 14:45:00,35.7,35.7,35.65,35.65,7331.0,32.824,32.824,32.778,32.778,7331.0
2015-10-05 14:50:00,35.65,35.69,35.64,35.66,49271.0,32.778,32.8148,32.7688,32.7872,49271.0
2015-10-05 14:55:00,35.66,35.69,35.65,35.68,19619.0,32.7872,32.8148,32.778,32.8056,19619.0
2015-10-05 15:00:00,35.68,35.71,35.67,35.7,22794.0,32.8056,32.8332,32.7964,32.824,22794.0
2015-10-05 15:05:00,35.7,35.72,35.68,35.71,25073.0,32.824,32.8424,32.8056,32.8332,25073.0
2015-10-05 15:10:00,35.72,35.72,35.66,35.69,36982.0,32.8424,32.8424,32.7872,32.8148,36982.0
2015-10-05 15:15:00,35.69,35.7,35.67,35.68,27453.0,32.8148,32.824,32.7964,32.8056,27453.0
2015-10-05 15:20:00,35.68,35.72,35.66,35.68,64865.0,32.8056,32.8424,32.7872,32.8056,64865.0
2015-10-05 15:25:00,35.69,35.74,35.68,35.73,34117.0,32.8148,32.8607,32.8056,32.8515,34117.0
2015-10-05 15:30:00,35.73,35.8,35.72,35.76,81821.0,32.8515,32.9159,32.8424,32.8791,81821.0
2015-10-05 15:35:00,35.77,35.78,35.75,35.76,196203.0,32.8883,32.8975,32.8699,32.8791,196203.0
2015-10-05 15:40:00,35.77,35.77,35.75,35.75,75873.0,32.8883,32.8883,32.8699,32.8699,75873.0
2015-10-05 15:45:00,35.76,35.79,35.76,35.79,80693.0,32.8791,32.9067,32.8791,32.9067,80693.0
2015-10-05 15:50:00,35.79,35.81,35.78,35.79,101922.0,32.9067,32.9251,32.8975,32.9067,101922.0
2015-10-05 15:55:00,35.79,35.82,35.76,35.77,383948.0,32.9067,32.9343,32.8791,32.8883,383948.0
2015-10-06 09:30:00,35.59,35.84,35.59,35.83,33683.0,32.7228,32.9527,32.7228,32.9435,33683.0
2015-10-06 09:35:00,35.83,35.83,35.72,35.78,24958.0,32.9435,32.9435,32.8424,32.8975,24958.0
2015-10-06 09:40:00,35.8,35.83,35.73,35.77,33506.0,32.9159,32.9435,32.8515,32.8883,33506.0
2015-10-06 09:45:00,35.77,35.86,35.77,35.82,21770.0,32.8883,32.9711,32.8883,32.9343,21770.0
2015-10-06 09:50:00,35.83,35.84,35.78,35.83,17566.0,32.9435,32.9527,32.8975,32.9435,17566.0
2015-10-06 09:55:00,35.83,35.9,35.81,35.9,26700.0,32.9435,33.0079,32.9251,33.0079,26700.0
2015-10-06 10:00:00,35.9,35.94,35.88,35.91,29788.0,33.0079,33.0446,32.9895,33.017,29788.0
2015-10-06 10:05:00,35.9,35.9,35.84,35.88,28814.0,33.0079,33.0079,32.9527,32.9895,28814.0
2015-10-06 10:10:00,35.88,35.91,35.8,35.8,42685.0,32.9895,33.017,32.9159,32.9159,42685.0
2015-10-06 10:15:00,35.8,35.8,35.68,35.68,15519.0,32.9159,32.9159,32.8056,32.8056,15519.0
2015-10-06 10:20:00,35.68,35.71,35.65,35.68,15370.0,32.8056,32.8332,32.778,32.8056,15370.0
2015-10-06 10:25:00,35.67,35.7,35.61,35.62,41337.0,32.7964,32.824,32.7412,32.7504,41337.0
2015-10-06 10:30:00,35.62,35.64,35.6,35.64,26381.0,32.7504,32.7688,32.732,32.7688,26381.0
2015-10-06 10:35:00,35.63,35.67,35.58,35.66,102180.0,32.7596,32.7964,32.7136,32.7872,102180.0
2015-10-06 10:40:00,35.67,35.71,35.65,35.69,25958.0,32.7964,32.8332,32.778,32.8148,25958.0
2015-10-06 10:45:00,35.69,35.7,35.6,35.6,33348.0,32.8148,32.824,32.732,32.732,33348.0
2015-10-06 10:50:00,35.6,35.63,35.57,35.61,28305.0,32.732,32.7596,32.7044,32.7412,28305.0
2015-10-06 10:55:00,35.6,35.6,35.55,35.57,12685.0,32.732,32.732,32.6861,32.7044,12685.0
2015-10-06 11:00:00,35.57,35.61,35.54,35.58,41442.0,32.7044,32.7412,32.6769,32.7136,41442.0
2015-10-06 11:05:00,35.58,35.63,35.55,35.63,29645.0,32.7136,32.7596,32.6861,32.7596,29645.0
2015-10-06 11:10:00,35.63,35.63,35.56,35.6,66906.0,32.7596,32.7596,32.6952,32.732,66906.0
2015-10-06 11:15:00,35.6,35.64,35.58,35.62,18327.0,32.732,32.7688,32.7136,32.7504,18327.0
2015-10-06 11:20:00,35.62,35.62,35.59,35.6,15288.0,32.7504,32.7504,32.7228,32.732,15288.0
2015-10-06 11:25:00,35.59,35.61,35.55,35.56,25956.0,32.7228,32.7412,32.6861,32.6952,25956.0
2015-10-06 11:30:00,35.57,35.57,35.47,35.48,21470.0,32.7044,32.7044,32.6125,32.6217,21470.0
2015-10-06 11:35:00,35.49,35.49,35.39,35.4,64414.0,32.6309,32.6309,32.5389,32.5481,64414.0
2015-10-06 11:40:00,35.4,35.4,35.37,35.39,35837.0,32.5481,32.5481,32.5206,32.5389,35837.0
2015-10-06 11:45:00,35.38,35.4,35.33,35.34,53479.0,32.5297,32.5481,32.4838,32.493,53479.0
2015-10-06 11:50:00,35.35,35.36,35.32,35.34,25187.0,32.5022,32.5114,32.4746,32.493,25187.0
2015-10-06 11:55:00,35.35,35.35,35.24,35.27,50905.0,32.5022,32.5022,32.401,32.4286,50905.0
2015-10-06 12:00:00,35.29,35.36,35.29,35.35,27805.0,32.447,32.5114,32.447,32.5022,27805.0
2015-10-06 12:05:00,35.34,35.38,35.33,35.36,27547.0,32.493,32.5297,32.4838,32.5114,27547.0
2015-10-06 12:10:00,35.37,35.37,35.29,35.34,12450.0,32.5206,32.5206,32.447,32.493,12450.0
2015-10-06 12:15:00,35.34,35.36,35.28,35.29,22867.0,32.493,32.5114,32.4378,32.447,22867.0
2015-10-06 12:20:00,35.3,35.34,35.28,35.29,22416.0,32.4562,32.493,32.4378,32.447,22416.0
2015-10-06 12:25:00,35.28,35.29,35.25,35.26,17975.0,32.4378,32.447,32.4102,32.4194,17975.0
2015-10-06 12:30:00,35.25,35.25,35.2,35.23,12388.0,32.4102,32.4102,32.3642,32.3918,12388.0
2015-10-06 12:35:00,35.22,35.22,35.19,35.19,12551.0,32.3826,32.3826,32.3551,32.3551,12551.0
2015-10-06 12:40:00,35.19,35.23,35.16,35.23,10355.0,32.3551,32.3918,32.3275,32.3918,10355.0
2015-10-06 12:45:00,35.23,35.24,35.21,35.23,12137.0,32.3918,32.401,32.3734,32.3918,12137.0
2015-10-06 12:50:00,35.23,35.26,35.23,35.26,7500.0,32.3918,32.4194,32.3918,32.4194,7500.0
2015-10-06 12:55:00,35.26,35.29,35.24,35.28,15495.0,32.4194,32.447,32.401,32.4378,15495.0
2015-10-06 13:00:00,35.28,35.31,35.27,35.27,7333.0,32.4378,32.4654,32.4286,32.4286,7333.0
2015-10-06 13:05:00,35.27,35.27,35.24,35.27,7474.0,32.4286,32.4286,32.401,32.4286,7474.0
2015-10-06 13:10:00,35.27,35.34,35.27,35.34,12023.0,32.4286,32.493,32.4286,32.493,12023.0
2015-10-06 13:15:00,35.33,35.34,35.32,35.33,16999.0,32.4838,32.493,32.4746,32.4838,16999.0
2015-10-06 13:20:00,35.33,35.36,35.32,35.36,11962.0,32.4838,32.5114,32.4746,32.5114,11962.0
2015-10-06 13:25:00,35.37,35.41,35.37,35.39,12625.0,32.5206,32.5573,32.5206,32.5389,12625.0
2015-10-06 13:30:00,35.38,35.39,35.34,35.34,29519.0,32.5297,32.5389,32.493,32.493,29519.0
2015-10-06 13:35:00,35.35,35.36,35.32,35.32,22635.0,32.5022,32.5114,32.4746,32.4746,22635.0
2015-10-06 13:40:00,35.32,35.33,35.27,35.28,16698.0,32.4746,32.4838,32.4286,32.4378,16698.0
2015-10-06 13:45:00,35.27,35.3,35.24,35.3,24206.0,32.4286,32.4562,32.401,32.4562,24206.0
2015-10-06 13:50:00,35.3,35.3,35.2,35.27,26153.0,32.4562,32.4562,32.3642,32.4286,26153.0
2015-10-06 13:55:00,35.26,35.27,35.23,35.26,26103.0,32.4194,32.4286,32.3918,32.4194,26103.0
2015-10-06 14:00:00,35.25,35.28,35.23,35.26,24278.0,32.4102,32.4378,32.3918,32.4194,24278.0
2015-10-06 14:05:00,35.25,35.28,35.22,35.23,19105.0,32.4102,32.4378,32.3826,32.3918,19105.0
2015-10-06 14:10:00,35.23,35.33,35.22,35.33,21901.0,32.3918,32.4838,32.3826,32.4838,21901.0
2015-10-06 14:15:00,35.33,35.41,35.32,35.4,34407.0,32.4838,32.5573,32.4746,32.5481,34407.0
2015-10-06 14:20:00,35.4,35.41,35.37,35.37,22444.0,32.5481,32.5573,32.5206,32.5206,22444.0
2015-10-06 14:25:00,35.38,35.41,35.33,35.4,33673.0,32.5297,32.5573,32.4838,32.5481,33673.0
2015-10-06 14:30:00,35.39,35.42,35.35,35.39,41053.0,32.5389,32.5665,32.5022,32.5389,41053.0
2015-10-06 14:35:00,35.39,35.42,35.38,35.39,30416.0,32.5389,32.5665,32.5297,32.5389,30416.0
2015-10-06 14:40:00,35.4,35.4,35.33,35.34,25035.0,32.5481,32.5481,32.4838,32.493,25035.0
2015-10-06 14:45:00,35.33,35.38,35.3,35.37,70948.0,32.4838,32.5297,32.4562,32.5206,70948.0
2015-10-06 14:50:00,35.37,35.39,35.32,35.33,35660.0,32.5206,32.5389,32.4746,32.4838,35660.0
2015-10-06 14:55:00,35.34,35.34,35.24,35.26,44521.0,32.493,32.493,32.401,32.4194,44521.0
2015-10-06 15:00:00,35.25,35.28,35.23,35.27,37466.0,32.4102,32.4378,32.3918,32.4286,37466.0
2015-10-06 15:05:00,35.27,35.27,35.24,35.26,16499.0,32.4286,32.4286,32.401,32.4194,16499.0
2015-10-06 15:10:00,35.25,35.25,35.2,35.21,51030.0,32.4102,32.4102,32.3642,32.3734,51030.0
2015-10-06 15:15:00,35.21,35.26,35.2,35.25,38755.0,32.3734,32.4194,32.3642,32.4102,38755.0
2015-10-06 15:20:00,35.24,35.29,35.22,35.28,25424.0,32.401,32.447,32.3826,32.4378,25424.0
2015-10-06 15:25:00,35.27,35.28,35.24,35.27,31940.0,32.4286,32.4378,32.401,32.4286,31940.0
2015-10-06 15:30:00,35.27,35.32,35.27,35.28,32020.0,32.4286,32.4746,32.4286,32.4378,32020.0
2015-10-06 15:35:00,35.28,35.28,35.23,35.24,49729.0,32.4378,32.4378,32.3918,32.401,49729.0
2015-10-06 15:40:00,35.23,35.27,35.22,35.24,51339.0,32.3918,32.4286,32.3826,32.401,51339.0
2015-10-06 15:45:00,35.24,35.27,35.24,35.27,56693.0,32.401,32.4286,32.401,32.4286,56693.0
2015-10-06 15:50:00,35.26,35.27,35.24,35.27,49342.0,32.4194,32.4286,32.401,32.4286,49342.0
2015-10-06 15:55:00,35.27,35.28,35.23,35.27,195633.0,32.4286,32.4378,32.3918,32.4286,195633.0
2015-10-07 09:30:00,35.5,35.52,35.39,35.43,34258.0,32.6401,32.6585,32.5389,32.5757,34258.0
2015-10-07 09:35:00,35.41,35.47,35.4,35.47,38281.0,32.5573,32.6125,32.5481,32.6125,38281.0
2015-10-07 09:40:00,35.48,35.51,35.43,35.47,15581.0,32.6217,32.6493,32.5757,32.6125,15581.0
2015-10-07 09:45:00,35.47,35.55,35.47,35.54,19299.0,32.6125,32.6861,32.6125,32.6769,19299.0
2015-10-07 09:50:00,35.54,35.57,35.53,35.54,9180.0,32.6769,32.7044,32.6677,32.6769,9180.0
2015-10-07 09:55:00,35.53,35.59,35.53,35.57,5357.0,32.6677,32.7228,32.6677,32.7044,5357.0
2015-10-07 10:00:00,35.57,35.66,35.56,35.65,8050.0,32.7044,32.7872,32.6952,32.778,8050.0
2015-10-07 10:05:00,35.64,35.65,35.58,35.62,12712.0,32.7688,32.778,32.7136,32.7504,12712.0
2015-10-07 10:10:00,35.62,35.69,35.62,35.69,19476.0,32.7504,32.8148,32.7504,32.8148,19476.0
2015-10-07 10:15:00,35.67,35.7,35.66,35.68,14470.0,32.7964,32.824,32.7872,32.8056,14470.0
2015-10-07 10:20:00,35.67,35.72,35.67,35.7,12610.0,32.7964,32.8424,32.7964,32.824,12610.0
2015-10-07 10:25:00,35.69,35.73,35.67,35.72,18737.0,32.8148,32.8515,32.7964,32.8424,18737.0
2015-10-07 10:30:00,35.72,35.72,35.66,35.67,20517.0,32.8424,32.8424,32.7872,32.7964,20517.0
2015-10-07 10:35:00,35.66,35.71,35.65,35.68,30954.0,32.7872,32.8332,32.778,32.8056,30954.0
2015-10-07 10:40:00,35.67,35.67,35.61,35.65,42905.0,32.7964,32.7964,32.7412,32.778,42905.0
2015-10-07 10:45:00,35.63,35.71,35.61,35.64,40115.0,32.7596,32.8332,32.7412,32.7688,40115.0
2015-10-07 10:50:00,35.64,35.68,35.58,35.68,59488.0,32.7688,32.8056,32.7136,32.8056,59488.0
2015-10-07 10:55:00,35.68,35.7,35.66,35.66,37011.0,32.8056,32.824,32.7872,32.7872,37011.0
2015-10-07 11:00:00,35.66,35.71,35.63,35.69,94916.0,32.7872,32.8332,32.7596,32.8148,94916.0
2015-10-07 11:05:00,35.69,35.71,35.6,35.65,87498.0,32.8148,32.8332,32.732,32.778,87498.0
2015-10-07 11:10:00,35.65,35.65,35.57,35.6,24436.0,32.778,32.778,32.7044,32.732,24436.0
2015-10-07 11:15:00,35.59,35.61,35.55,35.6,30461.0,32.7228,32.7412,32.6861,32.732,30461.0
2015-10-07 11:20:00,35.61,35.62,35.56,35.56,26649.0,32.7412,32.7504,32.6952,32.6952,26649.0
2015-10-07 11:25:00,35.55,35.57,35.53,35.57,31904.0,32.6861,32.7044,32.6677,32.7044,31904.0
2015-10-07 11:30:00,35.58,35.69,35.54,35.69,59467.0,32.7136,32.8148,32.6769,32.8148,59467.0
2015-10-07 11:35:00,35.68,35.73,35.67,35.73,45912.0,32.8056,32.8515,32.7964,32.8515,45912.0
2015-10-07 11:40:00,35.73,35.73,35.63,35.63,39062.0,32.8515,32.8515,32.7596,32.7596,39062.0
2015-10-07 11:45:00,35.63,35.65,35.59,35.59,24446.0,32.7596,32.778,32.7228,32.7228,24446.0
2015-10-07 11:50:00,35.6,35.65,35.59,35.65,11020.0,32.732,32.778,32.7228,32.778,11020.0
2015-10-07 11:55:00,35.66,35.71,35.66,35.68,33597.0,32.7872,32.8332,32.7872,32.8056,33597.0
2015-10-07 12:00:00,35.68,35.68,35.6,35.6,27700.0,32.8056,32.8056,32.732,32.732,27700.0
2015-10-07 12:05:00,35.6,35.65,35.6,35.61,21310.0,32.732,32.778,32.732,32.7412,21310.0
2015-10-07 12:10:00,35.6,35.64,35.57,35.58,21977.0,32.732,32.7688,32.7044,32.7136,21977.0
2015-10-07 12:15:00,35.58,35.65,35.57,35.64,18800.0,32.7136,32.778,32.7044,32.7688,18800.0
2015-10-07 12:20:00,35.65,35.65,35.54,35.55,17691.0,32.778,32.778,32.6769,32.6861,17691.0
2015-10-07 12:25:00,35.54,35.55,35.5,35.52,8991.0,32.6769,32.6861,32.6401,32.6585,8991.0
2015-10-07 12:30:00,35.51,35.57,35.51,35.54,12413.0,32.6493,32.7044,32.6493,32.6769,12413.0
2015-10-07 12:35:00,35.52,35.55,35.51,35.52,10978.0,32.6585,32.6861,32.6493,32.6585,10978.0
2015-10-07 12:40:00,35.52,35.6,35.48,35.6,21781.0,32.6585,32.732,32.6217,32.732,21781.0
2015-10-07 12:45:00,35.61,35.61,35.56,35.58,8301.0,32.7412,32.7412,32.6952,32.7136,8301.0
2015-10-07 12:50:00,35.59,35.6,35.54,35.57,15024.0,32.7228,32.732,32.6769,32.7044,15024.0
2015-10-07 12:55:00,35.57,35.6,35.57,35.57,7916.0,32.7044,32.732,32.7044,32.7044,7916.0
2015-10-07 13:00:00,35.57,35.61,35.56,35.57,16472.0,32.7044,32.7412,32.6952,32.7044,16472.0
2015-10-07 13:05:00,35.58,35.63,35.57,35.63,15706.0,32.7136,32.7596,32.7044,32.7596,15706.0
2015-10-07 13:10:00,35.64,35.68,35.64,35.68,20479.0,32.7688,32.8056,32.7688,32.8056,20479.0
2015-10-07 13:15:00,35.69,35.7,35.65,35.65,10111.0,32.8148,32.824,32.778,32.778,10111.0
2015-10-07 13:20:00,35.64,35.69,35.63,35.67,5500.0,32.7688,32.8148,32.7596,32.7964,5500.0
2015-10-07 13:25:00,35.67,35.7,35.66,35.68,16292.0,32.7964,32.824,32.7872,32.8056,16292.0
2015-10-07 13:30:00,35.69,35.78,35.69,35.76,19839.0,32.8148,32.8975,32.8148,32.8791,19839.0
2015-10-07 13:35:00,35.76,35.77,35.75,35.76,7100.0,32.8791,32.8883,32.8699,32.8791,7100.0
2015-10-07 13:40:00,35.76,35.82,35.75,35.82,16288.0,32.8791,32.9343,32.8699,32.9343,16288.0
2015-10-07 13:45:00,35.82,35.86,35.8,35.85,23237.0,32.9343,32.9711,32.9159,32.9619,23237.0
2015-10-07 13:50:00,35.85,35.85,35.8,35.83,40537.0,32.9619,32.9619,32.9159,32.9435,40537.0
2015-10-07 13:55:00,35.84,35.88,35.82,35.83,35961.0,32.9527,32.9895,32.9343,32.9435,35961.0
2015-10-07 14:00:00,35.83,35.92,35.83,35.91,58580.0,32.9435,33.0262,32.9435,33.017,58580.0
2015-10-07 14:05:00,35.91,35.93,35.89,35.9,31476.0,33.017,33.0354,32.9987,33.0079,31476.0
2015-10-07 14:10:00,35.89,35.89,35.85,35.86,20355.0,32.9987,32.9987,32.9619,32.9711,20355.0
2015-10-07 14:15:00,35.86,35.88,35.84,35.84,22590.0,32.9711,32.9895,32.9527,32.9527,22590.0
2015-10-07 14:20:00,35.84,35.84,35.78,35.81,6001.0,32.9527,32.9527,32.8975,32.9251,6001.0
2015-10-07 14:25:00,35.82,35.86,35.8,35.86,18646.0,32.9343,32.9711,32.9159,32.9711,18646.0
2015-10-07 14:30:00,35.87,35.9,35.78,35.79,54218.0,32.9803,33.0079,32.8975,32.9067,54218.0
2015-10-07 14:35:00,35.8,35.82,35.77,35.82,30945.0,32.9159,32.9343,32.8883,32.9343,30945.0
2015-10-07 14:40:00,35.82,35.85,35.79,35.79,20731.0,32.9343,32.9619,32.9067,32.9067,20731.0
2015-10-07 14:45:00,35.79,35.81,35.76,35.77,34275.0,32.9067,32.9251,32.8791,32.8883,34275.0
2015-10-07 14:50:00,35.77,35.78,35.74,35.78,10100.0,32.8883,32.8975,32.8607,32.8975,10100.0
2015-10-07 14:55:00,35.79,35.79,35.75,35.75,11127.0,32.9067,32.9067,32.8699,32.8699,11127.0
2015-10-07 15:00:00,35.76,35.8,35.74,35.77,20231.0,32.8791,32.9159,32.8607,32.8883,20231.0
2015-10-07 15:05:00,35.77,35.81,35.76,35.78,22753.0,32.8883,32.9251,32.8791,32.8975,22753.0
2015-10-07 15:10:00,35.78,35.82,35.78,35.8,21430.0,32.8975,32.9343,32.8975,32.9159,21430.0
2015-10-07 15:15:00,35.8,35.88,35.78,35.85,36726.0,32.9159,32.9895,32.8975,32.9619,36726.0
2015-10-07 15:20:00,35.85,35.85,35.8,35.83,20000.0,32.9619,32.9619,32.9159,32.9435,20000.0
2015-10-07 15:25:00,35.83,35.86,35.81,35.83,47608.0,32.9435,32.9711,32.9251,32.9435,47608.0
2015-10-07 15:30:00,35.83,35.86,35.83,35.83,36073.0,32.9435,32.9711,32.9435,32.9435,36073.0
2015-10-07 15:35:00,35.83,35.88,35.83,35.88,22629.0,32.9435,32.9895,32.9435,32.9895,22629.0
2015-10-07 15:40:00,35.87,35.91,35.85,35.89,23899.0,32.9803,33.017,32.9619,32.9987,23899.0
2015-10-07 15:45:00,35.88,35.89,35.82,35.83,47420.0,32.9895,32.9987,32.9343,32.9435,47420.0
2015-10-07 15:50:00,35.84,35.89,35.84,35.89,64277.0,32.9527,32.9987,32.9527,32.9987,64277.0
2015-10-07 15:55:00,35.89,35.94,35.88,35.93,260596.0,32.9987,33.0446,32.9895,33.0354,260596.0
2015-10-08 09:30:00,36.26,36.26,35.74,35.89,26411.0,33.3389,33.3389,32.8607,32.9987,26411.0
2015-10-08 09:35:00,35.89,35.91,35.83,35.87,40171.0,32.9987,33.017,32.9435,32.9803,40171.0
2015-10-08 09:40:00,35.86,35.95,35.86,35.95,15176.0,32.9711,33.0538,32.9711,33.0538,15176.0
2015-10-08 09:45:00,35.95,36.02,35.95,36.02,65271.0,33.0538,33.1182,33.0538,33.1182,65271.0
2015-10-08 09:50:00,36.04,36.06,36.0,36.04,21550.0,33.1366,33.155,33.0998,33.1366,21550.0
2015-10-08 09:55:00,36.05,36.08,36.02,36.04,5801.0,33.1458,33.1734,33.1182,33.1366,5801.0
2015-10-08 10:00:00,36.05,36.11,36.04,36.08,10607.0,33.1458,33.2009,33.1366,33.1734,10607.0
2015-10-08 10:05:00,36.04,36.1,36.04,36.08,15839.0,33.1366,33.1917,33.1366,33.1734,15839.0
2015-10-08 10:10:00,36.08,36.11,36.04,36.11,15087.0,33.1734,33.2009,33.1366,33.2009,15087.0
2015-10-08 10:15:00,36.1,36.14,36.08,36.11,9700.0,33.1917,33.2285,33.1734,33.2009,9700.0
2015-10-08 10:20:00,36.08,36.08,36.05,36.08,28369.0,33.1734,33.1734,33.1458,33.1734,28369.0
2015-10-08 10:25:00,36.09,36.1,36.04,36.05,23000.0,33.1825,33.1917,33.1366,33.1458,23000.0
2015-10-08 10:30:00,36.04,36.1,36.03,36.1,22446.0,33.1366,33.1917,33.1274,33.1917,22446.0
2015-10-08 10:35:00,36.1,36.14,36.1,36.13,22148.0,33.1917,33.2285,33.1917,33.2193,22148.0
2015-10-08 10:40:00,36.14,36.16,36.11,36.12,33724.0,33.2285,33.2469,33.2009,33.2101,33724.0
2015-10-08 10:45:00,36.12,36.15,36.09,36.09,14731.0,33.2101,33.2377,33.1825,33.1825,14731.0
2015-10-08 10:50:00,36.09,36.1,36.06,36.06,12350.0,33.1825,33.1917,33.155,33.155,12350.0
2015-10-08 10:55:00,36.07,36.09,36.05,36.09,65955.0,33.1642,33.1825,33.1458,33.1825,65955.0
2015-10-08 11:00:00,36.08,36.11,36.02,36.04,22968.0,33.1734,33.2009,33.1182,33.1366,22968.0
2015-10-08 11:05:00,36.05,36.06,35.99,36.01,73969.0,33.1458,33.155,33.0906,33.109,73969.0
2015-10-08 11:10:00,36.0,36.01,35.94,35.95,18568.0,33.0998,33.109,33.0446,33.0538,18568.0
2015-10-08 11:15:00,35.94,35.96,35.93,35.95,14407.0,33.0446,33.063,33.0354,33.0538,14407.0
2015-10-08 11:20:00,35.95,36.0,35.95,35.95,34428.0,33.0538,33.0998,33.0538,33.0538,34428.0
2015-10-08 11:25:00,35.96,35.99,35.95,35.97,15615.0,33.063,33.0906,33.0538,33.0722,15615.0
2015-10-08 11:30:00,35.97,36.04,35.96,36.03,32876.0,33.0722,33.1366,33.063,33.1274,32876.0
2015-10-08 11:35:00,36.04,36.04,36.0,36.0,9750.0,33.1366,33.1366,33.0998,33.0998,9750.0
2015-10-08 11:40:00,36.0,36.04,36.0,36.04,17072.0,33.0998,33.1366,33.0998,33.1366,17072.0
2015-10-08 11:45:00,36.04,36.04,36.0,36.01,30754.0,33.1366,33.1366,33.0998,33.109,30754.0
2015-10-08 11:50:00,36.01,36.03,36.0,36.0,28181.0,33.109,33.1274,33.0998,33.0998,28181.0
2015-10-08 11:55:00,36.0,36.04,36.0,36.04,18059.0,33.0998,33.1366,33.0998,33.1366,18059.0
2015-10-08 12:00:00,36.03,36.04,36.03,36.04,11650.0,33.1274,33.1366,33.1274,33.1366,11650.0
2015-10-08 12:05:00,36.03,36.04,35.98,35.99,30864.0,33.1274,33.1366,33.0814,33.0906,30864.0
2015-10-08 12:10:00,35.98,36.04,35.98,36.02,5160.0,33.0814,33.1366,33.0814,33.1182,5160.0
2015-10-08 12:15:00,36.04,36.07,36.04,36.06,13122.0,33.1366,33.1642,33.1366,33.155,13122.0
2015-10-08 12:20:00,36.06,36.06,36.04,36.04,13927.0,33.155,33.155,33.1366,33.1366,13927.0
2015-10-08 12:25:00,36.02,36.03,36.0,36.0,13226.0,33.1182,33.1274,33.0998,33.0998,13226.0
2015-10-08 12:30:00,36.0,36.05,36.0,36.05,45423.0,33.0998,33.1458,33.0998,33.1458,45423.0
2015-10-08 12:35:00,36.05,36.06,36.04,36.06,14380.0,33.1458,33.155,33.1366,33.155,14380.0
2015-10-08 12:40:00,36.07,36.08,36.05,36.05,11834.0,33.1642,33.1734,33.1458,33.1458,11834.0
2015-10-08 12:45:00,36.05,36.06,35.95,35.95,19433.0,33.1458,33.155,33.0538,33.0538,19433.0
2015-10-08 12:50:00,35.94,35.98,35.93,35.98,10050.0,33.0446,33.0814,33.0354,33.0814,10050.0
2015-10-08 12:55:00,35.98,36.02,35.98,36.01,20133.0,33.0814,33.1182,33.0814,33.109,20133.0
2015-10-08 13:00:00,36.01,36.03,35.97,35.98,21369.0,33.109,33.1274,33.0722,33.0814,21369.0
2015-10-08 13:05:00,35.99,36.02,35.98,35.98,12332.0,33.0906,33.1182,33.0814,33.0814,12332.0
2015-10-08 13:10:00,35.97,35.98,35.96,35.97,8876.0,33.0722,33.0814,33.063,33.0722,8876.0
2015-10-08 13:15:00,35.96,35.99,35.96,35.99,11200.0,33.063,33.0906,33.063,33.0906,11200.0
2015-10-08 13:20:00,35.99,36.02,35.99,36.01,14296.0,33.0906,33.1182,33.0906,33.109,14296.0
2015-10-08 13:25:00,36.01,36.02,36.0,36.0,5969.0,33.109,33.1182,33.0998,33.0998,5969.0
2015-10-08 13:30:00,36.0,36.02,36.0,36.01,3360.0,33.0998,33.1182,33.0998,33.109,3360.0
2015-10-08 13:35:00,36.0,36.0,35.97,35.98,4400.0,33.0998,33.0998,33.0722,33.0814,4400.0
2015-10-08 13:40:00,35.98,36.0,35.98,35.98,3600.0,33.0814,33.0998,33.0814,33.0814,3600.0
2015-10-08 13:45:00,35.99,36.0,35.98,35.99,2925.0,33.0906,33.0998,33.0814,33.0906,2925.0
2015-10-08 13:50:00,35.98,36.01,35.98,36.01,5362.0,33.0814,33.109,33.0814,33.109,5362.0
2015-10-08 13:55:00,36.01,36.04,36.01,36.02,11341.0,33.109,33.1366,33.109,33.1182,11341.0
2015-10-08 14:00:00,36.03,36.12,36.03,36.09,19192.0,33.1274,33.2101,33.1274,33.1825,19192.0
2015-10-08 14:05:00,36.08,36.08,35.99,36.04,23334.0,33.1734,33.1734,33.0906,33.1366,23334.0
2015-10-08 14:10:00,36.04,36.16,36.04,36.13,31306.0,33.1366,33.2469,33.1366,33.2193,31306.0
2015-10-08 14:15:00,36.13,36.16,36.07,36.14,44252.0,33.2193,33.2469,33.1642,33.2285,44252.0
2015-10-08 14:20:00,36.14,36.17,36.11,36.17,14654.0,33.2285,33.2561,33.2009,33.2561,14654.0
2015-10-08 14:25:00,36.17,36.21,36.12,36.2,15139.0,33.2561,33.2929,33.2101,33.2837,15139.0
2015-10-08 14:30:00,36.2,36.28,36.19,36.27,25613.0,33.2837,33.3572,33.2745,33.348,25613.0
2015-10-08 14:35:00,36.27,36.29,36.25,36.29,55219.0,33.348,33.3664,33.3297,33.3664,55219.0
2015-10-08 14:40:00,36.3,36.36,36.3,36.31,25819.0,33.3756,33.4308,33.3756,33.3848,25819.0
2015-10-08 14:45:00,36.32,36.36,36.3,36.33,79649.0,33.394,33.4308,33.3756,33.4032,79649.0
2015-10-08 14:50:00,36.33,36.35,36.3,36.33,13850.0,33.4032,33.4216,33.3756,33.4032,13850.0
2015-10-08 14:55:00,36.34,36.4,36.31,36.39,20661.0,33.4124,33.4676,33.3848,33.4584,20661.0
2015-10-08 15:00:00,36.38,36.43,36.36,36.41,26965.0,33.4492,33.4952,33.4308,33.4768,26965.0
2015-10-08 15:05:00,36.42,36.43,36.4,36.42,88839.0,33.486,33.4952,33.4676,33.486,88839.0
2015-10-08 15:10:00,36.41,36.45,36.4,36.43,91541.0,33.4768,33.5135,33.4676,33.4952,91541.0
2015-10-08 15:15:00,36.43,36.47,36.42,36.44,22847.0,33.4952,33.5319,33.486,33.5044,22847.0
2015-10-08 15:20:00,36.44,36.46,36.38,36.4,29664.0,33.5044,33.5227,33.4492,33.4676,29664.0
2015-10-08 15:25:00,36.4,36.43,36.37,36.4,21806.0,33.4676,33.4952,33.44,33.4676,21806.0
2015-10-08 15:30:00,36.39,36.42,36.38,36.38,16388.0,33.4584,33.486,33.4492,33.4492,16388.0
2015-10-08 15:35:00,36.37,36.38,36.33,36.33,37310.0,33.44,33.4492,33.4032,33.4032,37310.0
2015-10-08 15:40:00,36.33,36.39,36.33,36.39,65020.0,33.4032,33.4584,33.4032,33.4584,65020.0
2015-10-08 15:45:00,36.38,36.39,36.38,36.39,67924.0,33.4492,33.4584,33.4492,33.4584,67924.0
2015-10-08 15:50:00,36.38,36.39,36.36,36.38,67208.0,33.4492,33.4584,33.4308,33.4492,67208.0
2015-10-08 15:55:00,36.38,36.4,36.34,36.35,353978.0,33.4492,33.4676,33.4124,33.4216,353978.0
2015-10-09 09:30:00,36.53,36.57,36.42,36.43,49522.0,33.5871,33.6239,33.486,33.4952,49522.0
2015-10-09 09:35:00,36.42,36.49,36.41,36.49,26874.0,33.486,33.5503,33.4768,33.5503,26874.0
2015-10-09 09:40:00,36.52,36.52,36.44,36.51,22809.0,33.5779,33.5779,33.5044,33.5687,22809.0
2015-10-09 09:45:00,36.5,36.51,36.46,36.48,15073.0,33.5595,33.5687,33.5227,33.5411,15073.0
2015-10-09 09:50:00,36.5,36.53,36.49,36.49,14207.0,33.5595,33.5871,33.5503,33.5503,14207.0
2015-10-09 09:55:00,36.49,36.49,36.41,36.44,19091.0,33.5503,33.5503,33.4768,33.5044,19091.0
2015-10-09 10:00:00,36.44,36.45,36.33,36.33,96438.0,33.5044,33.5135,33.4032,33.4032,96438.0
2015-10-09 10:05:00,36.33,36.33,36.25,36.26,18101.0,33.4032,33.4032,33.3297,33.3389,18101.0
2015-10-09 10:10:00,36.26,36.27,36.2,36.26,28518.0,33.3389,33.348,33.2837,33.3389,28518.0
2015-10-09 10:15:00,36.24,36.33,36.24,36.32,65506.0,33.3205,33.4032,33.3205,33.394,65506.0
2015-10-09 10:20:00,36.31,36.36,36.28,36.29,13354.0,33.3848,33.4308,33.3572,33.3664,13354.0
2015-10-09 10:25:00,36.29,36.31,36.26,36.29,26748.0,33.3664,33.3848,33.3389,33.3664,26748.0
2015-10-09 10:30:00,36.29,36.35,36.28,36.34,27084.0,33.3664,33.4216,33.3572,33.4124,27084.0
2015-10-09 10:35:00,36.34,36.39,36.31,36.33,51015.0,33.4124,33.4584,33.3848,33.4032,51015.0
2015-10-09 10:40:00,36.34,36.36,36.33,36.36,22463.0,33.4124,33.4308,33.4032,33.4308,22463.0
2015-10-09 10:45:00,36.36,36.37,36.31,36.32,96397.0,33.4308,33.44,33.3848,33.394,96397.0
2015-10-09 10:50:00,36.31,36.33,36.28,36.32,20161.0,33.3848,33.4032,33.3572,33.394,20161.0
2015-10-09 10:55:00,36.31,36.38,36.31,36.37,21888.0,33.3848,33.4492,33.3848,33.44,21888.0
2015-10-09 11:00:00,36.38,36.4,36.35,36.35,12160.0,33.4492,33.4676,33.4216,33.4216,12160.0
2015-10-09 11:05:00,36.35,36.4,36.34,36.4,16807.0,33.4216,33.4676,33.4124,33.4676,16807.0
2015-10-09 11:10:00,36.4,36.43,36.37,36.4,38879.0,33.4676,33.4952,33.44,33.4676,38879.0
2015-10-09 11:15:00,36.39,36.43,36.39,36.4,22231.0,33.4584,33.4952,33.4584,33.4676,22231.0
2015-10-09 11:20:00,36.4,36.43,36.38,36.38,30303.0,33.4676,33.4952,33.4492,33.4492,30303.0
2015-10-09 11:25:00,36.38,36.43,36.37,36.43,15234.0,33.4492,33.4952,33.44,33.4952,15234.0
2015-10-09 11:30:00,36.43,36.45,36.37,36.38,10671.0,33.4952,33.5135,33.44,33.4492,10671.0
2015-10-09 11:35:00,36.37,36.41,36.35,36.4,59286.0,33.44,33.4768,33.4216,33.4676,59286.0
2015-10-09 11:40:00,36.4,36.4,36.34,36.35,31308.0,33.4676,33.4676,33.4124,33.4216,31308.0
2015-10-09 11:45:00,36.34,36.39,36.33,36.35,28106.0,33.4124,33.4584,33.4032,33.4216,28106.0
2015-10-09 11:50:00,36.36,36.38,36.36,36.36,17052.0,33.4308,33.4492,33.4308,33.4308,17052.0
2015-10-09 11:55:00,36.36,36.38,36.34,36.35,18336.0,33.4308,33.4492,33.4124,33.4216,18336.0
2015-10-09 12:00:00,36.35,36.38,36.35,36.36,21185.0,33.4216,33.4492,33.4216,33.4308,21185.0
2015-10-09 12:05:00,36.36,36.36,36.3,36.32,47233.0,33.4308,33.4308,33.3756,33.394,47233.0
2015-10-09 12:10:00,36.31,36.32,36.27,36.28,18434.0,33.3848,33.394,33.348,33.3572,18434.0
2015-10-09 12:15:00,36.28,36.28,36.22,36.25,55783.0,33.3572,33.3572,33.3021,33.3297,55783.0
2015-10-09 12:20:00,36.25,36.27,36.21,36.22,63787.0,33.3297,33.348,33.2929,33.3021,63787.0
2015-10-09 12:25:00,36.23,36.25,36.22,36.24,23225.0,33.3113,33.3297,33.3021,33.3205,23225.0
2015-10-09 12:30:00,36.24,36.25,36.17,36.17,21419.0,33.3205,33.3297,33.2561,33.2561,21419.0
2015-10-09 12:35:00,36.17,36.19,36.15,36.16,21357.0,33.2561,33.2745,33.2377,33.2469,21357.0
2015-10-09 12:40:00,36.16,36.17,36.12,36.12,47876.0,33.2469,33.2561,33.2101,33.2101,47876.0
2015-10-09 12:45:00,36.12,36.2,36.12,36.2,5823.0,33.2101,33.2837,33.2101,33.2837,5823.0
2015-10-09 12:50:00,36.19,36.23,36.19,36.2,13758.0,33.2745,33.3113,33.2745,33.2837,13758.0
2015-10-09 12:55:00,36.2,36.24,36.2,36.2,20531.0,33.2837,33.3205,33.2837,33.2837,20531.0
2015-10-09 13:00:00,36.21,36.26,36.21,36.24,59587.0,33.2929,33.3389,33.2929,33.3205,59587.0
2015-10-09 13:05:00,36.23,36.24,36.18,36.18,83996.0,33.3113,33.3205,33.2653,33.2653,83996.0
2015-10-09 13:10:00,36.17,36.19,36.14,36.18,36234.0,33.2561,33.2745,33.2285,33.2653,36234.0
2015-10-09 13:15:00,36.16,36.2,36.16,36.2,12182.0,33.2469,33.2837,33.2469,33.2837,12182.0
2015-10-09 13:20:00,36.19,36.22,36.19,36.2,15021.0,33.2745,33.3021,33.2745,33.2837,15021.0
2015-10-09 13:25:00,36.21,36.22,36.19,36.19,21897.0,33.2929,33.3021,33.2745,33.2745,21897.0
2015-10-09 13:30:00,36.18,36.19,36.17,36.18,5987.0,33.2653,33.2745,33.2561,33.2653,5987.0
2015-10-09 13:35:00,36.17,36.21,36.16,36.2,17910.0,33.2561,33.2929,33.2469,33.2837,17910.0
2015-10-09 13:40:00,36.2,36.21,36.16,36.21,7100.0,33.2837,33.2929,33.2469,33.2929,7100.0
2015-10-09 13:45:00,36.22,36.24,36.22,36.23,7898.0,33.3021,33.3205,33.3021,33.3113,7898.0
2015-10-09 13:50:00,36.23,36.24,36.23,36.24,2400.0,33.3113,33.3205,33.3113,33.3205,2400.0
2015-10-09 13:55:00,36.24,36.29,36.24,36.27,15871.0,33.3205,33.3664,33.3205,33.348,15871.0
2015-10-09 14:00:00,36.27,36.28,36.27,36.27,1825.0,33.348,33.3572,33.348,33.348,1825.0
2015-10-09 14:05:00,36.27,36.3,36.27,36.29,3164.0,33.348,33.3756,33.348,33.3664,3164.0
2015-10-09 14:10:00,36.29,36.3,36.28,36.29,5676.0,33.3664,33.3756,33.3572,33.3664,5676.0
2015-10-09 14:15:00,36.29,36.29,36.22,36.22,5552.0,33.3664,33.3664,33.3021,33.3021,5552.0
2015-10-09 14:20:00,36.22,36.24,36.21,36.24,3482.0,33.3021,33.3205,33.2929,33.3205,3482.0
2015-10-09 14:25:00,36.24,36.29,36.24,36.29,6872.0,33.3205,33.3664,33.3205,33.3664,6872.0
2015-10-09 14:30:00,36.29,36.29,36.25,36.27,32095.0,33.3664,33.3664,33.3297,33.348,32095.0
2015-10-09 14:35:00,36.26,36.29,36.26,36.29,12064.0,33.3389,33.3664,33.3389,33.3664,12064.0
2015-10-09 14:40:00,36.29,36.3,36.27,36.29,11618.0,33.3664,33.3756,33.348,33.3664,11618.0
2015-10-09 14:45:00,36.29,36.31,36.28,36.31,9483.0,33.3664,33.3848,33.3572,33.3848,9483.0
2015-10-09 14:50:00,36.31,36.34,36.3,36.32,19395.0,33.3848,33.4124,33.3756,33.394,19395.0
2015-10-09 14:55:00,36.32,36.35,36.32,36.35,9493.0,33.394,33.4216,33.394,33.4216,9493.0
2015-10-09 15:00:00,36.34,36.34,36.29,36.3,10100.0,33.4124,33.4124,33.3664,33.3756,10100.0
2015-10-09 15:05:00,36.31,36.35,36.31,36.34,10443.0,33.3848,33.4216,33.3848,33.4124,10443.0
2015-10-09 15:10:00,36.36,36.36,36.3,36.32,23829.0,33.4308,33.4308,33.3756,33.394,23829.0
2015-10-09 15:15:00,36.33,36.34,36.3,36.31,8732.0,33.4032,33.4124,33.3756,33.3848,8732.0
2015-10-09 15:20:00,36.3,36.35,36.3,36.35,15102.0,33.3756,33.4216,33.3756,33.4216,15102.0
2015-10-09 15:25:00,36.34,36.36,36.33,36.34,22602.0,33.4124,33.4308,33.4032,33.4124,22602.0
2015-10-09 15:30:00,36.34,36.4,36.34,36.39,213062.0,33.4124,33.4676,33.4124,33.4584,213062.0
2015-10-09 15:35:00,36.39,36.39,36.35,36.35,78378.0,33.4584,33.4584,33.4216,33.4216,78378.0
2015-10-09 15:40:00,36.35,36.36,36.31,36.35,52865.0,33.4216,33.4308,33.3848,33.4216,52865.0
2015-10-09 15:45:00,36.35,36.37,36.33,36.34,42338.0,33.4216,33.44,33.4032,33.4124,42338.0
2015-10-09 15:50:00,36.34,36.36,36.33,36.34,53792.0,33.4124,33.4308,33.4032,33.4124,53792.0
2015-10-09 15:55:00,36.34,36.37,36.34,36.35,94300.0,33.4124,33.44,33.4124,33.4216,94300.0
2015-10-12 09:30:00,36.35,36.41,36.27,36.27,6774.0,33.4216,33.4768,33.348,33.348,6774.0
2015-10-12 09:35:00,36.25,36.27,36.2,36.27,16100.0,33.3297,33.348,33.2837,33.348,16100.0
2015-10-12 09:40:00,36.27,36.31,36.27,36.28,75182.0,33.348,33.3848,33.348,33.3572,75182.0
2015-10-12 09:45:00,36.29,36.31,36.24,36.24,36684.0,33.3664,33.3848,33.3205,33.3205,36684.0
2015-10-12 09:50:00,36.27,36.27,36.17,36.19,7850.0,33.348,33.348,33.2561,33.2745,7850.0
2015-10-12 09:55:00,36.2,36.23,36.18,36.21,12226.0,33.2837,33.3113,33.2653,33.2929,12226.0
2015-10-12 10:00:00,36.21,36.24,36.19,36.24,7223.0,33.2929,33.3205,33.2745,33.3205,7223.0
2015-10-12 10:05:00,36.25,36.26,36.21,36.21,27310.0,33.3297,33.3389,33.2929,33.2929,27310.0
2015-10-12 10:10:00,36.22,36.29,36.21,36.25,8506.0,33.3021,33.3664,33.2929,33.3297,8506.0
2015-10-12 10:15:00,36.24,36.25,36.16,36.16,13050.0,33.3205,33.3297,33.2469,33.2469,13050.0
2015-10-12 10:20:00,36.15,36.15,36.06,36.09,12266.0,33.2377,33.2377,33.155,33.1825,12266.0
2015-10-12 10:25:00,36.08,36.14,36.07,36.14,8550.0,33.1734,33.2285,33.1642,33.2285,8550.0
2015-10-12 10:30:00,36.15,36.15,36.12,36.14,4100.0,33.2377,33.2377,33.2101,33.2285,4100.0
2015-10-12 10:35:00,36.14,36.14,36.12,36.14,7077.0,33.2285,33.2285,33.2101,33.2285,7077.0
2015-10-12 10:40:00,36.14,36.15,36.11,36.15,7300.0,33.2285,33.2377,33.2009,33.2377,7300.0
2015-10-12 10:45:00,36.16,36.19,36.12,36.18,67254.0,33.2469,33.2745,33.2101,33.2653,67254.0
2015-10-12 10:50:00,36.19,36.21,36.12,36.12,31977.0,33.2745,33.2929,33.2101,33.2101,31977.0
2015-10-12 10:55:00,36.13,36.16,36.12,36.13,28120.0,33.2193,33.2469,33.2101,33.2193,28120.0
2015-10-12 11:00:00,36.12,36.2,36.12,36.18,19188.0,33.2101,33.2837,33.2101,33.2653,19188.0
2015-10-12 11:05:00,36.18,36.23,36.17,36.21,27308.0,33.2653,33.3113,33.2561,33.2929,27308.0
2015-10-12 11:10:00,36.23,36.23,36.17,36.18,14959.0,33.3113,33.3113,33.2561,33.2653,14959.0
2015-10-12 11:15:00,36.19,36.19,36.16,36.17,8323.0,33.2745,33.2745,33.2469,33.2561,8323.0
2015-10-12 11:20:00,36.19,36.24,36.19,36.22,32071.0,33.2745,33.3205,33.2745,33.3021,32071.0
2015-10-12 11:25:00,36.22,36.26,36.22,36.25,8848.0,33.3021,33.3389,33.3021,33.3297,8848.0
2015-10-12 11:30:00,36.26,36.29,36.26,36.29,18257.0,33.3389,33.3664,33.3389,33.3664,18257.0
2015-10-12 11:35:00,36.29,36.34,36.29,36.34,5063.0,33.3664,33.4124,33.3664,33.4124,5063.0
2015-10-12 11:40:00,36.34,36.44,36.3,36.39,49027.0,33.4124,33.5044,33.3756,33.4584,49027.0
2015-10-12 11:45:00,36.39,36.4,36.38,36.39,4734.0,33.4584,33.4676,33.4492,33.4584,4734.0
2015-10-12 11:50:00,36.41,36.41,36.37,36.37,15846.0,33.4768,33.4768,33.44,33.44,15846.0
2015-10-12 11:55:00,36.37,36.37,36.32,36.33,15066.0,33.44,33.44,33.394,33.4032,15066.0
2015-10-12 12:00:00,36.33,36.36,36.33,36.36,6299.0,33.4032,33.4308,33.4032,33.4308,6299.0
2015-10-12 12:05:00,36.35,36.37,36.34,36.35,8328.0,33.4216,33.44,33.4124,33.4216,8328.0
2015-10-12 12:10:00,36.36,36.39,36.36,36.38,7274.0,33.4308,33.4584,33.4308,33.4492,7274.0
2015-10-12 12:15:00,36.37,36.4,36.35,36.35,4897.0,33.44,33.4676,33.4216,33.4216,4897.0
2015-10-12 12:20:00,36.36,36.37,36.33,36.34,4457.0,33.4308,33.44,33.4032,33.4124,4457.0
2015-10-12 12:25:00,36.35,36.37,36.34,36.37,20758.0,33.4216,33.44,33.4124,33.44,20758.0
2015-10-12 12:30:00,36.37,36.38,36.33,36.34,8454.0,33.44,33.4492,33.4032,33.4124,8454.0
2015-10-12 12:35:00,36.34,36.34,36.32,36.32,2757.0,33.4124,33.4124,33.394,33.394,2757.0
2015-10-12 12:40:00,36.32,36.32,36.3,36.3,4925.0,33.394,33.394,33.3756,33.3756,4925.0
2015-10-12 12:45:00,36.31,36.33,36.3,36.3,3000.0,33.3848,33.4032,33.3756,33.3756,3000.0
2015-10-12 12:50:00,36.3,36.33,36.3,36.3,2700.0,33.3756,33.4032,33.3756,33.3756,2700.0
2015-10-12 12:55:00,36.3,36.31,36.28,36.28,11300.0,33.3756,33.3848,33.3572,33.3572,11300.0
2015-10-12 13:00:00,36.29,36.29,36.24,36.25,5675.0,33.3664,33.3664,33.3205,33.3297,5675.0
2015-10-12 13:05:00,36.25,36.26,36.22,36.23,8182.0,33.3297,33.3389,33.3021,33.3113,8182.0
2015-10-12 13:10:00,36.24,36.27,36.23,36.26,4514.0,33.3205,33.348,33.3113,33.3389,4514.0
2015-10-12 13:15:00,36.26,36.3,36.26,36.3,2439.0,33.3389,33.3756,33.3389,33.3756,2439.0
2015-10-12 13:20:00,36.3,36.33,36.3,36.33,4269.0,33.3756,33.4032,33.3756,33.4032,4269.0
2015-10-12 13:25:00,36.33,36.33,36.31,36.33,8965.0,33.4032,33.4032,33.3848,33.4032,8965.0
2015-10-12 13:30:00,36.33,36.36,36.33,36.34,10496.0,33.4032,33.4308,33.4032,33.4124,10496.0
2015-10-12 13:35:00,36.35,36.38,36.35,36.37,7189.0,33.4216,33.4492,33.4216,33.44,7189.0
2015-10-12 13:40:00,36.38,36.4,36.36,36.39,12846.0,33.4492,33.4676,33.4308,33.4584,12846.0
2015-10-12 13:45:00,36.38,36.42,36.37,36.41,14412.0,33.4492,33.486,33.44,33.4768,14412.0
2015-10-12 13:50:00,36.41,36.42,36.36,36.37,10345.0,33.4768,33.486,33.4308,33.44,10345.0
2015-10-12 13:55:00,36.37,36.4,36.37,36.4,1010.0,33.44,33.4676,33.44,33.4676,1010.0
2015-10-12 14:00:00,36.39,36.41,36.38,36.4,10984.0,33.4584,33.4768,33.4492,33.4676,10984.0
2015-10-12 14:05:00,36.41,36.45,36.41,36.44,23813.0,33.4768,33.5135,33.4768,33.5044,23813.0
2015-10-12 14:10:00,36.45,36.45,36.43,36.43,11576.0,33.5135,33.5135,33.4952,33.4952,11576.0
2015-10-12 14:15:00,36.42,36.44,36.41,36.42,3168.0,33.486,33.5044,33.4768,33.486,3168.0
2015-10-12 14:20:00,36.42,36.44,36.41,36.44,2150.0,33.486,33.5044,33.4768,33.5044,2150.0
2015-10-12 14:25:00,36.43,36.44,36.43,36.44,3832.0,33.4952,33.5044,33.4952,33.5044,3832.0
2015-10-12 14:30:00,36.43,36.44,36.42,36.44,21021.0,33.4952,33.5044,33.486,33.5044,21021.0
2015-10-12 14:35:00,36.44,36.46,36.44,36.45,3535.0,33.5044,33.5227,33.5044,33.5135,3535.0
2015-10-12 14:40:00,36.45,36.46,36.44,36.45,26092.0,33.5135,33.5227,33.5044,33.5135,26092.0
2015-10-12 14:45:00,36.45,36.46,36.44,36.45,4681.0,33.5135,33.5227,33.5044,33.5135,4681.0
2015-10-12 14:50:00,36.45,36.5,36.45,36.5,24949.0,33.5135,33.5595,33.5135,33.5595,24949.0
2015-10-12 14:55:00,36.5,36.5,36.46,36.47,7035.0,33.5595,33.5595,33.5227,33.5319,7035.0
2015-10-12 15:00:00,36.47,36.48,36.45,36.45,17036.0,33.5319,33.5411,33.5135,33.5135,17036.0
2015-10-12 15:05:00,36.46,36.48,36.45,36.47,17292.0,33.5227,33.5411,33.5135,33.5319,17292.0
2015-10-12 15:10:00,36.47,36.5,36.47,36.48,6959.0,33.5319,33.5595,33.5319,33.5411,6959.0
2015-10-12 15:15:00,36.48,36.49,36.45,36.47,35212.0,33.5411,33.5503,33.5135,33.5319,35212.0
2015-10-12 15:20:00,36.46,36.48,36.46,36.48,2754.0,33.5227,33.5411,33.5227,33.5411,2754.0
2015-10-12 15:25:00,36.48,36.49,36.47,36.48,4680.0,33.5411,33.5503,33.5319,33.5411,4680.0
2015-10-12 15:30:00,36.48,36.48,36.45,36.48,11666.0,33.5411,33.5411,33.5135,33.5411,11666.0
2015-10-12 15:35:00,36.48,36.49,36.46,36.48,12251.0,33.5411,33.5503,33.5227,33.5411,12251.0
2015-10-12 15:40:00,36.47,36.48,36.45,36.45,17762.0,33.5319,33.5411,33.5135,33.5135,17762.0
2015-10-12 15:45:00,36.45,36.47,36.43,36.44,22510.0,33.5135,33.5319,33.4952,33.5044,22510.0
2015-10-12 15:50:00,36.45,36.45,36.43,36.43,47845.0,33.5135,33.5135,33.4952,33.4952,47845.0
2015-10-12 15:55:00,36.42,36.44,36.41,36.44,70716.0,33.486,33.5044,33.4768,33.5044,70716.0
2015-10-13 09:30:00,36.16,36.19,36.12,36.19,37398.0,33.2469,33.2745,33.2101,33.2745,37398.0
2015-10-13 09:35:00,36.2,36.34,36.2,36.32,13194.0,33.2837,33.4124,33.2837,33.394,13194.0
2015-10-13 09:40:00,36.35,36.35,36.29,36.35,51469.0,33.4216,33.4216,33.3664,33.4216,51469.0
2015-10-13 09:45:00,36.36,36.36,36.28,36.29,15029.0,33.4308,33.4308,33.3572,33.3664,15029.0
2015-10-13 09:50:00,36.3,36.35,36.25,36.35,14188.0,33.3756,33.4216,33.3297,33.4216,14188.0
2015-10-13 09:55:00,36.35,36.35,36.29,36.34,15100.0,33.4216,33.4216,33.3664,33.4124,15100.0
2015-10-13 10:00:00,36.34,36.42,36.33,36.42,16212.0,33.4124,33.486,33.4032,33.486,16212.0
2015-10-13 10:05:00,36.43,36.44,36.39,36.44,12128.0,33.4952,33.5044,33.4584,33.5044,12128.0
2015-10-13 10:10:00,36.45,36.49,36.44,36.44,19852.0,33.5135,33.5503,33.5044,33.5044,19852.0
2015-10-13 10:15:00,36.44,36.52,36.43,36.51,18233.0,33.5044,33.5779,33.4952,33.5687,18233.0
2015-10-13 10:20:00,36.52,36.57,36.51,36.55,39652.0,33.5779,33.6239,33.5687,33.6055,39652.0
2015-10-13 10:25:00,36.52,36.62,36.52,36.59,63940.0,33.5779,33.6699,33.5779,33.6423,63940.0
2015-10-13 10:30:00,36.61,36.62,36.57,36.6,73080.0,33.6607,33.6699,33.6239,33.6515,73080.0
2015-10-13 10:35:00,36.61,36.62,36.55,36.57,44046.0,33.6607,33.6699,33.6055,33.6239,44046.0
2015-10-13 10:40:00,36.56,36.63,36.56,36.62,17658.0,33.6147,33.679,33.6147,33.6699,17658.0
2015-10-13 10:45:00,36.63,36.65,36.6,36.6,15228.0,33.679,33.6974,33.6515,33.6515,15228.0
2015-10-13 10:50:00,36.59,36.65,36.59,36.64,9936.0,33.6423,33.6974,33.6423,33.6882,9936.0
2015-10-13 10:55:00,36.65,36.72,36.65,36.67,43482.0,33.6974,33.7618,33.6974,33.7158,43482.0
2015-10-13 11:00:00,36.66,36.68,36.63,36.68,9157.0,33.7066,33.725,33.679,33.725,9157.0
2015-10-13 11:05:00,36.7,36.7,36.64,36.66,34147.0,33.7434,33.7434,33.6882,33.7066,34147.0
2015-10-13 11:10:00,36.66,36.69,36.62,36.62,53371.0,33.7066,33.7342,33.6699,33.6699,53371.0
2015-10-13 11:15:00,36.62,36.64,36.59,36.59,21535.0,33.6699,33.6882,33.6423,33.6423,21535.0
2015-10-13 11:20:00,36.6,36.65,36.59,36.59,76607.0,33.6515,33.6974,33.6423,33.6423,76607.0
2015-10-13 11:25:00,36.6,36.6,36.56,36.58,13550.0,33.6515,33.6515,33.6147,33.6331,13550.0
2015-10-13 11:30:00,36.57,36.6,36.55,36.57,36300.0,33.6239,33.6515,33.6055,33.6239,36300.0
2015-10-13 11:35:00,36.56,36.6,36.53,36.6,28718.0,33.6147,33.6515,33.5871,33.6515,28718.0
2015-10-13 11:40:00,36.59,36.59,36.53,36.59,33950.0,33.6423,33.6423,33.5871,33.6423,33950.0
2015-10-13 11:45:00,36.59,36.61,36.55,36.56,34569.0,33.6423,33.6607,33.6055,33.6147,34569.0
2015-10-13 11:50:00,36.56,36.57,36.5,36.55,19207.0,33.6147,33.6239,33.5595,33.6055,19207.0
2015-10-13 11:55:00,36.55,36.57,36.54,36.54,7165.0,33.6055,33.6239,33.5963,33.5963,7165.0
2015-10-13 12:00:00,36.55,36.58,36.54,36.54,10826.0,33.6055,33.6331,33.5963,33.5963,10826.0
2015-10-13 12:05:00,36.55,36.56,36.53,36.55,8840.0,33.6055,33.6147,33.5871,33.6055,8840.0
2015-10-13 12:10:00,36.54,36.54,36.5,36.51,10264.0,33.5963,33.5963,33.5595,33.5687,10264.0
2015-10-13 12:15:00,36.51,36.51,36.47,36.47,32521.0,33.5687,33.5687,33.5319,33.5319,32521.0
2015-10-13 12:20:00,36.46,36.47,36.45,36.47,9500.0,33.5227,33.5319,33.5135,33.5319,9500.0
2015-10-13 12:25:00,36.48,36.48,36.45,36.45,10485.0,33.5411,33.5411,33.5135,33.5135,10485.0
2015-10-13 12:30:00,36.45,36.46,36.45,36.46,6482.0,33.5135,33.5227,33.5135,33.5227,6482.0
2015-10-13 12:35:00,36.46,36.46,36.42,36.43,6976.0,33.5227,33.5227,33.486,33.4952,6976.0
2015-10-13 12:40:00,36.43,36.44,36.41,36.41,6100.0,33.4952,33.5044,33.4768,33.4768,6100.0
2015-10-13 12:45:00,36.4,36.4,36.34,36.34,5200.0,33.4676,33.4676,33.4124,33.4124,5200.0
2015-10-13 12:50:00,36.33,36.33,36.26,36.27,9711.0,33.4032,33.4032,33.3389,33.348,9711.0
2015-10-13 12:55:00,36.27,36.27,36.22,36.22,28769.0,33.348,33.348,33.3021,33.3021,28769.0
2015-10-13 13:00:00,36.21,36.22,36.2,36.22,20547.0,33.2929,33.3021,33.2837,33.3021,20547.0
2015-10-13 13:05:00,36.21,36.22,36.2,36.2,4859.0,33.2929,33.3021,33.2837,33.2837,4859.0
2015-10-13 13:10:00,36.2,36.22,36.19,36.22,20922.0,33.2837,33.3021,33.2745,33.3021,20922.0
2015-10-13 13:15:00,36.22,36.26,36.21,36.26,31350.0,33.3021,33.3389,33.2929,33.3389,31350.0
2015-10-13 13:20:00,36.26,36.26,36.21,36.21,30749.0,33.3389,33.3389,33.2929,33.2929,30749.0
2015-10-13 13:25:00,36.22,36.24,36.2,36.24,35726.0,33.3021,33.3205,33.2837,33.3205,35726.0
2015-10-13 13:30:00,36.23,36.23,36.16,36.16,7915.0,33.3113,33.3113,33.2469,33.2469,7915.0
2015-10-13 13:35:00,36.14,36.14,36.08,36.1,11013.0,33.2285,33.2285,33.1734,33.1917,11013.0
2015-10-13 13:40:00,36.11,36.13,36.11,36.11,7842.0,33.2009,33.2193,33.2009,33.2009,7842.0
2015-10-13 13:45:00,36.11,36.19,36.11,36.18,12042.0,33.2009,33.2745,33.2009,33.2653,12042.0
2015-10-13 13:50:00,36.18,36.2,36.17,36.17,20268.0,33.2653,33.2837,33.2561,33.2561,20268.0
2015-10-13 13:55:00,36.16,36.17,36.11,36.12,11259.0,33.2469,33.2561,33.2009,33.2101,11259.0
2015-10-13 14:00:00,36.11,36.12,36.09,36.11,6266.0,33.2009,33.2101,33.1825,33.2009,6266.0
2015-10-13 14:05:00,36.11,36.14,36.09,36.13,15793.0,33.2009,33.2285,33.1825,33.2193,15793.0
2015-10-13 14:10:00,36.14,36.18,36.14,36.18,12068.0,33.2285,33.2653,33.2285,33.2653,12068.0
2015-10-13 14:15:00,36.17,36.18,36.13,36.13,8080.0,33.2561,33.2653,33.2193,33.2193,8080.0
2015-10-13 14:20:00,36.13,36.13,36.09,36.1,12081.0,33.2193,33.2193,33.1825,33.1917,12081.0
2015-10-13 14:25:00,36.09,36.1,36.08,36.08,7123.0,33.1825,33.1917,33.1734,33.1734,7123.0
2015-10-13 14:30:00,36.07,36.07,36.02,36.06,10265.0,33.1642,33.1642,33.1182,33.155,10265.0
2015-10-13 14:35:00,36.07,36.08,36.05,36.06,46860.0,33.1642,33.1734,33.1458,33.155,46860.0
2015-10-13 14:40:00,36.05,36.06,36.02,36.03,29345.0,33.1458,33.155,33.1182,33.1274,29345.0
2015-10-13 14:45:00,36.04,36.08,36.04,36.07,18026.0,33.1366,33.1734,33.1366,33.1642,18026.0
2015-10-13 14:50:00,36.07,36.08,36.06,36.07,16836.0,33.1642,33.1734,33.155,33.1642,16836.0
2015-10-13 14:55:00,36.07,36.12,36.07,36.12,21118.0,33.1642,33.2101,33.1642,33.2101,21118.0
2015-10-13 15:00:00,36.12,36.12,36.08,36.1,18561.0,33.2101,33.2101,33.1734,33.1917,18561.0
2015-10-13 15:05:00,36.09,36.1,36.06,36.07,5926.0,33.1825,33.1917,33.155,33.1642,5926.0
2015-10-13 15:10:00,36.07,36.09,36.05,36.06,22066.0,33.1642,33.1825,33.1458,33.155,22066.0
2015-10-13 15:15:00,36.05,36.05,36.0,36.01,4402.0,33.1458,33.1458,33.0998,33.109,4402.0
2015-10-13 15:20:00,36.0,36.01,35.98,35.99,84768.0,33.0998,33.109,33.0814,33.0906,84768.0
2015-10-13 15:25:00,35.99,36.0,35.96,36.0,33838.0,33.0906,33.0998,33.063,33.0998,33838.0
2015-10-13 15:30:00,35.99,36.02,35.96,35.96,20721.0,33.0906,33.1182,33.063,33.063,20721.0
2015-10-13 15:35:00,35.96,35.97,35.93,35.95,33910.0,33.063,33.0722,33.0354,33.0538,33910.0
2015-10-13 15:40:00,35.94,35.95,35.89,35.89,41140.0,33.0446,33.0538,32.9987,32.9987,41140.0
2015-10-13 15:45:00,35.9,35.93,35.89,35.93,27802.0,33.0079,33.0354,32.9987,33.0354,27802.0
2015-10-13 15:50:00,35.92,35.93,35.9,35.93,39757.0,33.0262,33.0354,33.0079,33.0354,39757.0
2015-10-13 15:55:00,35.93,35.95,35.91,35.94,108038.0,33.0354,33.0538,33.017,33.0446,108038.0
2015-10-14 09:30:00,35.93,35.94,35.77,35.79,66979.0,33.0354,33.0446,32.8883,32.9067,66979.0
2015-10-14 09:35:00,35.83,35.86,35.78,35.82,44733.0,32.9435,32.9711,32.8975,32.9343,44733.0
2015-10-14 09:40:00,35.83,35.91,35.83,35.91,29329.0,32.9435,33.017,32.9435,33.017,29329.0
2015-10-14 09:45:00,35.91,35.93,35.84,35.84,78480.0,33.017,33.0354,32.9527,32.9527,78480.0
2015-10-14 09:50:00,35.84,35.91,35.84,35.9,25047.0,32.9527,33.017,32.9527,33.0079,25047.0
2015-10-14 09:55:00,35.9,35.95,35.89,35.91,38955.0,33.0079,33.0538,32.9987,33.017,38955.0
2015-10-14 10:00:00,35.93,35.93,35.87,35.88,26091.0,33.0354,33.0354,32.9803,32.9895,26091.0
2015-10-14 10:05:00,35.89,35.91,35.8,35.82,22065.0,32.9987,33.017,32.9159,32.9343,22065.0
2015-10-14 10:10:00,35.83,35.83,35.74,35.75,23269.0,32.9435,32.9435,32.8607,32.8699,23269.0
2015-10-14 10:15:00,35.76,35.76,35.63,35.64,49857.0,32.8791,32.8791,32.7596,32.7688,49857.0
2015-10-14 10:20:00,35.64,35.64,35.49,35.53,102662.0,32.7688,32.7688,32.6309,32.6677,102662.0
2015-10-14 10:25:00,35.52,35.53,35.44,35.45,118336.0,32.6585,32.6677,32.5849,32.5941,118336.0
2015-10-14 10:30:00,35.45,35.48,35.4,35.47,141294.0,32.5941,32.6217,32.5481,32.6125,141294.0
2015-10-14 10:35:00,35.47,35.48,35.36,35.36,233583.0,32.6125,32.6217,32.5114,32.5114,233583.0
2015-10-14 10:40:00,35.36,35.45,35.36,35.41,57584.0,32.5114,32.5941,32.5114,32.5573,57584.0
2015-10-14 10:45:00,35.41,35.42,35.25,35.28,70591.0,32.5573,32.5665,32.4102,32.4378,70591.0
2015-10-14 10:50:00,35.27,35.32,35.24,35.27,36098.0,32.4286,32.4746,32.401,32.4286,36098.0
2015-10-14 10:55:00,35.26,35.28,35.22,35.25,211425.0,32.4194,32.4378,32.3826,32.4102,211425.0
2015-10-14 11:00:00,35.24,35.29,35.2,35.28,63388.0,32.401,32.447,32.3642,32.4378,63388.0
2015-10-14 11:05:00,35.28,35.29,35.19,35.25,75669.0,32.4378,32.447,32.3551,32.4102,75669.0
2015-10-14 11:10:00,35.24,35.24,35.17,35.2,118633.0,32.401,32.401,32.3367,32.3642,118633.0
2015-10-14 11:15:00,35.18,35.26,35.17,35.19,58661.0,32.3459,32.4194,32.3367,32.3551,58661.0
2015-10-14 11:20:00,35.2,35.2,35.14,35.18,62692.0,32.3642,32.3642,32.3091,32.3459,62692.0
2015-10-14 11:25:00,35.17,35.25,35.17,35.24,23500.0,32.3367,32.4102,32.3367,32.401,23500.0
2015-10-14 11:30:00,35.23,35.24,35.19,35.2,27614.0,32.3918,32.401,32.3551,32.3642,27614.0
2015-10-14 11:35:00,35.21,35.3,35.2,35.3,21231.0,32.3734,32.4562,32.3642,32.4562,21231.0
2015-10-14 11:40:00,35.29,35.32,35.26,35.28,53051.0,32.447,32.4746,32.4194,32.4378,53051.0
2015-10-14 11:45:00,35.29,35.29,35.2,35.21,70176.0,32.447,32.447,32.3642,32.3734,70176.0
2015-10-14 11:50:00,35.21,35.3,35.2,35.29,37933.0,32.3734,32.4562,32.3642,32.447,37933.0
2015-10-14 11:55:00,35.3,35.32,35.27,35.31,37799.0,32.4562,32.4746,32.4286,32.4654,37799.0
2015-10-14 12:00:00,35.3,35.33,35.28,35.28,80123.0,32.4562,32.4838,32.4378,32.4378,80123.0
2015-10-14 12:05:00,35.28,35.28,35.23,35.24,19772.0,32.4378,32.4378,32.3918,32.401,19772.0
2015-10-14 12:10:00,35.25,35.31,35.24,35.29,37392.0,32.4102,32.4654,32.401,32.447,37392.0
2015-10-14 12:15:00,35.29,35.32,35.26,35.28,39147.0,32.447,32.4746,32.4194,32.4378,39147.0
2015-10-14 12:20:00,35.3,35.31,35.26,35.29,14877.0,32.4562,32.4654,32.4194,32.447,14877.0
2015-10-14 12:25:00,35.29,35.3,35.25,35.26,50764.0,32.447,32.4562,32.4102,32.4194,50764.0
2015-10-14 12:30:00,35.26,35.32,35.25,35.32,26175.0,32.4194,32.4746,32.4102,32.4746,26175.0
2015-10-14 12:35:00,35.3,35.31,35.26,35.29,15907.0,32.4562,32.4654,32.4194,32.447,15907.0
2015-10-14 12:40:00,35.29,35.41,35.29,35.41,22250.0,32.447,32.5573,32.447,32.5573,22250.0
2015-10-14 12:45:00,35.41,35.48,35.41,35.47,30006.0,32.5573,32.6217,32.5573,32.6125,30006.0
2015-10-14 12:50:00,35.46,35.53,35.46,35.5,12920.0,32.6033,32.6677,32.6033,32.6401,12920.0
2015-10-14 12:55:00,35.5,35.51,35.44,35.44,22297.0,32.6401,32.6493,32.5849,32.5849,22297.0
2015-10-14 13:00:00,35.45,35.48,35.42,35.42,9370.0,32.5941,32.6217,32.5665,32.5665,9370.0
2015-10-14 13:05:00,35.42,35.44,35.41,35.42,9113.0,32.5665,32.5849,32.5573,32.5665,9113.0
2015-10-14 13:10:00,35.42,35.49,35.42,35.49,13142.0,32.5665,32.6309,32.5665,32.6309,13142.0
2015-10-14 13:15:00,35.49,35.49,35.42,35.43,9015.0,32.6309,32.6309,32.5665,32.5757,9015.0
2015-10-14 13:20:00,35.43,35.44,35.39,35.42,16763.0,32.5757,32.5849,32.5389,32.5665,16763.0
2015-10-14 13:25:00,35.41,35.42,35.37,35.41,43687.0,32.5573,32.5665,32.5206,32.5573,43687.0
2015-10-14 13:30:00,35.4,35.43,35.37,35.42,22848.0,32.5481,32.5757,32.5206,32.5665,22848.0
2015-10-14 13:35:00,35.44,35.47,35.43,35.44,16596.0,32.5849,32.6125,32.5757,32.5849,16596.0
2015-10-14 13:40:00,35.44,35.45,35.38,35.4,25207.0,32.5849,32.5941,32.5297,32.5481,25207.0
2015-10-14 13:45:00,35.41,35.42,35.4,35.42,7833.0,32.5573,32.5665,32.5481,32.5665,7833.0
2015-10-14 13:50:00,35.41,35.43,35.37,35.41,31565.0,32.5573,32.5757,32.5206,32.5573,31565.0
2015-10-14 13:55:00,35.4,35.42,35.38,35.41,18171.0,32.5481,32.5665,32.5297,32.5573,18171.0
2015-10-14 14:00:00,35.41,35.46,35.34,35.34,195999.0,32.5573,32.6033,32.493,32.493,195999.0
2015-10-14 14:05:00,35.33,35.34,35.2,35.22,527283.0,32.4838,32.493,32.3642,32.3826,527283.0
2015-10-14 14:10:00,35.21,35.26,35.19,35.26,198430.0,32.3734,32.4194,32.3551,32.4194,198430.0
2015-10-14 14:15:00,35.26,35.27,35.21,35.22,111811.0,32.4194,32.4286,32.3734,32.3826,111811.0
2015-10-14 14:20:00,35.21,35.25,35.21,35.23,199911.0,32.3734,32.4102,32.3734,32.3918,199911.0
2015-10-14 14:25:00,35.23,35.26,35.22,35.23,45336.0,32.3918,32.4194,32.3826,32.3918,45336.0
2015-10-14 14:30:00,35.23,35.26,35.2,35.2,62774.0,32.3918,32.4194,32.3642,32.3642,62774.0
2015-10-14 14:35:00,35.21,35.22,35.16,35.2,53961.0,32.3734,32.3826,32.3275,32.3642,53961.0
2015-10-14 14:40:00,35.21,35.23,35.2,35.2,22980.0,32.3734,32.3918,32.3642,32.3642,22980.0
2015-10-14 14:45:00,35.19,35.19,35.15,35.15,86217.0,32.3551,32.3551,32.3183,32.3183,86217.0
2015-10-14 14:50:00,35.15,35.16,35.09,35.11,123866.0,32.3183,32.3275,32.2631,32.2815,123866.0
2015-10-14 14:55:00,35.11,35.14,35.08,35.12,84008.0,32.2815,32.3091,32.2539,32.2907,84008.0
2015-10-14 15:00:00,35.13,35.18,35.11,35.18,62770.0,32.2999,32.3459,32.2815,32.3459,62770.0
2015-10-14 15:05:00,35.18,35.2,35.14,35.2,117854.0,32.3459,32.3642,32.3091,32.3642,117854.0
2015-10-14 15:10:00,35.19,35.22,35.19,35.2,82562.0,32.3551,32.3826,32.3551,32.3642,82562.0
2015-10-14 15:15:00,35.19,35.2,35.14,35.14,71259.0,32.3551,32.3642,32.3091,32.3091,71259.0
2015-10-14 15:20:00,35.14,35.16,35.08,35.15,54663.0,32.3091,32.3275,32.2539,32.3183,54663.0
2015-10-14 15:25:00,35.15,35.18,35.12,35.15,123639.0,32.3183,32.3459,32.2907,32.3183,123639.0
2015-10-14 15:30:00,35.15,35.24,35.15,35.23,34150.0,32.3183,32.401,32.3183,32.3918,34150.0
2015-10-14 15:35:00,35.24,35.24,35.16,35.19,172911.0,32.401,32.401,32.3275,32.3551,172911.0
2015-10-14 15:40:00,35.18,35.22,35.17,35.18,124951.0,32.3459,32.3826,32.3367,32.3459,124951.0
2015-10-14 15:45:00,35.17,35.19,35.16,35.16,230263.0,32.3367,32.3551,32.3275,32.3275,230263.0
2015-10-14 15:50:00,35.16,35.16,35.12,35.12,174830.0,32.3275,32.3275,32.2907,32.2907,174830.0
2015-10-14 15:55:00,35.12,35.2,35.12,35.18,289596.0,32.2907,32.3642,32.2907,32.3459,289596.0
2015-10-15 09:30:00,35.4,35.4,35.25,35.33,26938.0,32.5481,32.5481,32.4102,32.4838,26938.0
2015-10-15 09:35:00,35.32,35.33,35.16,35.17,11548.0,32.4746,32.4838,32.3275,32.3367,11548.0
2015-10-15 09:40:00,35.16,35.23,35.15,35.21,65468.0,32.3275,32.3918,32.3183,32.3734,65468.0
2015-10-15 09:45:00,35.21,35.22,35.11,35.11,263926.0,32.3734,32.3826,32.2815,32.2815,263926.0
2015-10-15 09:50:00,35.12,35.15,35.07,35.11,287757.0,32.2907,32.3183,32.2447,32.2815,287757.0
2015-10-15 09:55:00,35.1,35.15,35.1,35.12,125005.0,32.2723,32.3183,32.2723,32.2907,125005.0
2015-10-15 10:00:00,35.12,35.2,35.11,35.16,23200.0,32.2907,32.3642,32.2815,32.3275,23200.0
2015-10-15 10:05:00,35.15,35.2,35.13,35.19,22915.0,32.3183,32.3642,32.2999,32.3551,22915.0
2015-10-15 10:10:00,35.2,35.32,35.18,35.32,18096.0,32.3642,32.4746,32.3459,32.4746,18096.0
2015-10-15 10:15:00,35.32,35.34,35.22,35.26,266965.0,32.4746,32.493,32.3826,32.4194,266965.0
2015-10-15 10:20:00,35.26,35.26,35.21,35.22,84047.0,32.4194,32.4194,32.3734,32.3826,84047.0
2015-10-15 10:25:00,35.21,35.23,35.18,35.21,14950.0,32.3734,32.3918,32.3459,32.3734,14950.0
2015-10-15 10:30:00,35.2,35.25,35.17,35.25,17025.0,32.3642,32.4102,32.3367,32.4102,17025.0
2015-10-15 10:35:00,35.24,35.29,35.24,35.29,14266.0,32.401,32.447,32.401,32.447,14266.0
2015-10-15 10:40:00,35.29,35.34,35.27,35.29,17297.0,32.447,32.493,32.4286,32.447,17297.0
2015-10-15 10:45:00,35.29,35.36,35.27,35.36,22278.0,32.447,32.5114,32.4286,32.5114,22278.0
2015-10-15 10:50:00,35.35,35.36,35.31,35.32,160924.0,32.5022,32.5114,32.4654,32.4746,160924.0
2015-10-15 10:55:00,35.33,35.36,35.3,35.31,80918.0,32.4838,32.5114,32.4562,32.4654,80918.0
2015-10-15 11:00:00,35.3,35.36,35.27,35.34,53403.0,32.4562,32.5114,32.4286,32.493,53403.0
2015-10-15 11:05:00,35.34,35.34,35.28,35.3,144139.0,32.493,32.493,32.4378,32.4562,144139.0
2015-10-15 11:10:00,35.31,35.32,35.27,35.27,9900.0,32.4654,32.4746,32.4286,32.4286,9900.0
2015-10-15 11:15:00,35.26,35.27,35.22,35.22,32311.0,32.4194,32.4286,32.3826,32.3826,32311.0
2015-10-15 11:20:00,35.23,35.23,35.14,35.2,81179.0,32.3918,32.3918,32.3091,32.3642,81179.0
2015-10-15 11:25:00,35.2,35.23,35.19,35.23,77796.0,32.3642,32.3918,32.3551,32.3918,77796.0
2015-10-15 11:30:00,35.24,35.24,35.17,35.18,9102.0,32.401,32.401,32.3367,32.3459,9102.0
2015-10-15 11:35:00,35.18,35.2,35.13,35.13,18300.0,32.3459,32.3642,32.2999,32.2999,18300.0
2015-10-15 11:40:00,35.1,35.1,35.02,35.02,18674.0,32.2723,32.2723,32.1987,32.1987,18674.0
2015-10-15 11:45:00,35.03,35.05,35.01,35.01,20443.0,32.2079,32.2263,32.1896,32.1896,20443.0
2015-10-15 11:50:00,35.0,35.01,34.93,34.94,20178.0,32.1804,32.1896,32.116,32.1252,20178.0
2015-10-15 11:55:00,34.93,34.93,34.88,34.89,16460.0,32.116,32.116,32.07,32.0792,16460.0
2015-10-15 12:00:00,34.89,34.97,34.87,34.97,37902.0,32.0792,32.1528,32.0608,32.1528,37902.0
2015-10-15 12:05:00,34.97,34.97,34.94,34.96,17465.0,32.1528,32.1528,32.1252,32.1436,17465.0
2015-10-15 12:10:00,34.96,35.02,34.95,34.99,14500.0,32.1436,32.1987,32.1344,32.1712,14500.0
2015-10-15 12:15:00,35.0,35.04,34.99,35.04,8290.0,32.1804,32.2171,32.1712,32.2171,8290.0
2015-10-15 12:20:00,35.05,35.08,35.03,35.07,15047.0,32.2263,32.2539,32.2079,32.2447,15047.0
2015-10-15 12:25:00,35.07,35.09,35.07,35.08,7133.0,32.2447,32.2631,32.2447,32.2539,7133.0
2015-10-15 12:30:00,35.08,35.09,35.05,35.05,7680.0,32.2539,32.2631,32.2263,32.2263,7680.0
2015-10-15 12:35:00,35.05,35.08,35.04,35.07,5468.0,32.2263,32.2539,32.2171,32.2447,5468.0
2015-10-15 12:40:00,35.07,35.09,35.02,35.09,26810.0,32.2447,32.2631,32.1987,32.2631,26810.0
2015-10-15 12:45:00,35.08,35.08,35.04,35.05,17885.0,32.2539,32.2539,32.2171,32.2263,17885.0
2015-10-15 12:50:00,35.05,35.06,35.02,35.05,14596.0,32.2263,32.2355,32.1987,32.2263,14596.0
2015-10-15 12:55:00,35.06,35.07,35.04,35.04,11438.0,32.2355,32.2447,32.2171,32.2171,11438.0
2015-10-15 13:00:00,35.04,35.09,35.03,35.08,10295.0,32.2171,32.2631,32.2079,32.2539,10295.0
2015-10-15 13:05:00,35.08,35.13,35.08,35.1,16693.0,32.2539,32.2999,32.2539,32.2723,16693.0
2015-10-15 13:10:00,35.1,35.13,35.1,35.12,5347.0,32.2723,32.2999,32.2723,32.2907,5347.0
2015-10-15 13:15:00,35.13,35.14,35.09,35.11,25260.0,32.2999,32.3091,32.2631,32.2815,25260.0
2015-10-15 13:20:00,35.1,35.14,35.1,35.12,3924.0,32.2723,32.3091,32.2723,32.2907,3924.0
2015-10-15 13:25:00,35.12,35.17,35.12,35.15,10176.0,32.2907,32.3367,32.2907,32.3183,10176.0
2015-10-15 13:30:00,35.15,35.15,35.11,35.13,13294.0,32.3183,32.3183,32.2815,32.2999,13294.0
2015-10-15 13:35:00,35.13,35.19,35.12,35.19,64782.0,32.2999,32.3551,32.2907,32.3551,64782.0
2015-10-15 13:40:00,35.17,35.18,35.13,35.15,8429.0,32.3367,32.3459,32.2999,32.3183,8429.0
2015-10-15 13:45:00,35.15,35.15,35.13,35.14,4283.0,32.3183,32.3183,32.2999,32.3091,4283.0
2015-10-15 13:50:00,35.14,35.16,35.12,35.15,5560.0,32.3091,32.3275,32.2907,32.3183,5560.0
2015-10-15 13:55:00,35.16,35.24,35.15,35.22,33223.0,32.3275,32.401,32.3183,32.3826,33223.0
2015-10-15 14:00:00,35.23,35.3,35.23,35.3,20747.0,32.3918,32.4562,32.3918,32.4562,20747.0
2015-10-15 14:05:00,35.3,35.31,35.28,35.3,9416.0,32.4562,32.4654,32.4378,32.4562,9416.0
2015-10-15 14:10:00,35.3,35.37,35.29,35.35,13962.0,32.4562,32.5206,32.447,32.5022,13962.0
2015-10-15 14:15:00,35.35,35.37,35.35,35.37,8459.0,32.5022,32.5206,32.5022,32.5206,8459.0
2015-10-15 14:20:00,35.38,35.39,35.37,35.39,8510.0,32.5297,32.5389,32.5206,32.5389,8510.0
2015-10-15 14:25:00,35.4,35.44,35.38,35.44,10400.0,32.5481,32.5849,32.5297,32.5849,10400.0
2015-10-15 14:30:00,35.44,35.5,35.43,35.5,6892.0,32.5849,32.6401,32.5757,32.6401,6892.0
2015-10-15 14:35:00,35.5,35.51,35.47,35.49,26928.0,32.6401,32.6493,32.6125,32.6309,26928.0
2015-10-15 14:40:00,35.5,35.6,35.49,35.59,21797.0,32.6401,32.732,32.6309,32.7228,21797.0
2015-10-15 14:45:00,35.59,35.6,35.51,35.53,17730.0,32.7228,32.732,32.6493,32.6677,17730.0
2015-10-15 14:50:00,35.54,35.54,35.5,35.53,16272.0,32.6769,32.6769,32.6401,32.6677,16272.0
2015-10-15 14:55:00,35.53,35.57,35.52,35.52,19057.0,32.6677,32.7044,32.6585,32.6585,19057.0
2015-10-15 15:00:00,35.52,35.6,35.5,35.6,35546.0,32.6585,32.732,32.6401,32.732,35546.0
2015-10-15 15:05:00,35.6,35.6,35.53,35.54,40549.0,32.732,32.732,32.6677,32.6769,40549.0
2015-10-15 15:10:00,35.53,35.55,35.52,35.55,15374.0,32.6677,32.6861,32.6585,32.6861,15374.0
2015-10-15 15:15:00,35.55,35.57,35.51,35.57,370314.0,32.6861,32.7044,32.6493,32.7044,370314.0
2015-10-15 15:20:00,35.56,35.61,35.55,35.57,62626.0,32.6952,32.7412,32.6861,32.7044,62626.0
2015-10-15 15:25:00,35.57,35.59,35.55,35.59,26966.0,32.7044,32.7228,32.6861,32.7228,26966.0
2015-10-15 15:30:00,35.58,35.59,35.56,35.57,55893.0,32.7136,32.7228,32.6952,32.7044,55893.0
2015-10-15 15:35:00,35.57,35.59,35.55,35.58,36897.0,32.7044,32.7228,32.6861,32.7136,36897.0
2015-10-15 15:40:00,35.57,35.57,35.52,35.53,46926.0,32.7044,32.7044,32.6585,32.6677,46926.0
2015-10-15 15:45:00,35.54,35.59,35.53,35.59,29613.0,32.6769,32.7228,32.6677,32.7228,29613.0
2015-10-15 15:50:00,35.59,35.61,35.58,35.6,67194.0,32.7228,32.7412,32.7136,32.732,67194.0
2015-10-15 15:55:00,35.61,35.62,35.6,35.62,168580.0,32.7412,32.7504,32.732,32.7504,168580.0
2015-10-16 09:30:00,35.73,35.73,35.58,35.6,71762.0,32.8515,32.8515,32.7136,32.732,71762.0
2015-10-16 09:35:00,35.62,35.63,35.57,35.59,15449.0,32.7504,32.7596,32.7044,32.7228,15449.0
2015-10-16 09:40:00,35.6,35.62,35.5,35.51,64420.0,32.732,32.7504,32.6401,32.6493,64420.0
2015-10-16 09:45:00,35.48,35.59,35.48,35.59,16760.0,32.6217,32.7228,32.6217,32.7228,16760.0
2015-10-16 09:50:00,35.56,35.59,35.55,35.55,70749.0,32.6952,32.7228,32.6861,32.6861,70749.0
2015-10-16 09:55:00,35.54,35.57,35.52,35.52,10882.0,32.6769,32.7044,32.6585,32.6585,10882.0
2015-10-16 10:00:00,35.53,35.55,35.48,35.5,128909.0,32.6677,32.6861,32.6217,32.6401,128909.0
2015-10-16 10:05:00,35.5,35.51,35.37,35.4,153888.0,32.6401,32.6493,32.5206,32.5481,153888.0
2015-10-16 10:10:00,35.41,35.46,35.39,35.4,53026.0,32.5573,32.6033,32.5389,32.5481,53026.0
2015-10-16 10:15:00,35.39,35.47,35.39,35.41,17313.0,32.5389,32.6125,32.5389,32.5573,17313.0
2015-10-16 10:20:00,35.42,35.53,35.42,35.52,313643.0,32.5665,32.6677,32.5665,32.6585,313643.0
2015-10-16 10:25:00,35.52,35.54,35.51,35.54,79091.0,32.6585,32.6769,32.6493,32.6769,79091.0
2015-10-16 10:30:00,35.54,35.55,35.5,35.54,29050.0,32.6769,32.6861,32.6401,32.6769,29050.0
2015-10-16 10:35:00,35.55,35.59,35.54,35.59,139588.0,32.6861,32.7228,32.6769,32.7228,139588.0
2015-10-16 10:40:00,35.59,35.64,35.58,35.61,24574.0,32.7228,32.7688,32.7136,32.7412,24574.0
2015-10-16 10:45:00,35.6,35.67,35.6,35.65,30878.0,32.732,32.7964,32.732,32.778,30878.0
2015-10-16 10:50:00,35.64,35.65,35.6,35.65,117536.0,32.7688,32.778,32.732,32.778,117536.0
2015-10-16 10:55:00,35.64,35.69,35.64,35.67,88536.0,32.7688,32.8148,32.7688,32.7964,88536.0
2015-10-16 11:00:00,35.67,35.73,35.66,35.73,70889.0,32.7964,32.8515,32.7872,32.8515,70889.0
2015-10-16 11:05:00,35.73,35.76,35.7,35.75,16406.0,32.8515,32.8791,32.824,32.8699,16406.0
2015-10-16 11:10:00,35.75,35.77,35.71,35.71,21436.0,32.8699,32.8883,32.8332,32.8332,21436.0
2015-10-16 11:15:00,35.72,35.76,35.71,35.76,21009.0,32.8424,32.8791,32.8332,32.8791,21009.0
2015-10-16 11:20:00,35.77,35.77,35.72,35.73,19461.0,32.8883,32.8883,32.8424,32.8515,19461.0
2015-10-16 11:25:00,35.73,35.78,35.73,35.73,26248.0,32.8515,32.8975,32.8515,32.8515,26248.0
2015-10-16 11:30:00,35.74,35.76,35.73,35.76,13676.0,32.8607,32.8791,32.8515,32.8791,13676.0
2015-10-16 11:35:00,35.76,35.76,35.71,35.71,16773.0,32.8791,32.8791,32.8332,32.8332,16773.0
2015-10-16 11:40:00,35.72,35.75,35.72,35.74,19004.0,32.8424,32.8699,32.8424,32.8607,19004.0
2015-10-16 11:45:00,35.73,35.81,35.73,35.81,15184.0,32.8515,32.9251,32.8515,32.9251,15184.0
2015-10-16 11:50:00,35.81,35.84,35.81,35.81,17927.0,32.9251,32.9527,32.9251,32.9251,17927.0
2015-10-16 11:55:00,35.81,35.84,35.8,35.84,7396.0,32.9251,32.9527,32.9159,32.9527,7396.0
2015-10-16 12:00:00,35.85,35.85,35.79,35.79,12889.0,32.9619,32.9619,32.9067,32.9067,12889.0
2015-10-16 12:05:00,35.77,35.77,35.72,35.72,7558.0,32.8883,32.8883,32.8424,32.8424,7558.0
2015-10-16 12:10:00,35.71,35.72,35.66,35.66,14633.0,32.8332,32.8424,32.7872,32.7872,14633.0
2015-10-16 12:15:00,35.65,35.68,35.63,35.67,41763.0,32.778,32.8056,32.7596,32.7964,41763.0
2015-10-16 12:20:00,35.68,35.69,35.65,35.66,4672.0,32.8056,32.8148,32.778,32.7872,4672.0
2015-10-16 12:25:00,35.66,35.68,35.65,35.66,32087.0,32.7872,32.8056,32.778,32.7872,32087.0
2015-10-16 12:30:00,35.66,35.68,35.65,35.67,2666.0,32.7872,32.8056,32.778,32.7964,2666.0
2015-10-16 12:35:00,35.67,35.72,35.66,35.72,12011.0,32.7964,32.8424,32.7872,32.8424,12011.0
2015-10-16 12:40:00,35.72,35.75,35.7,35.73,12718.0,32.8424,32.8699,32.824,32.8515,12718.0
2015-10-16 12:45:00,35.74,35.78,35.73,35.76,26083.0,32.8607,32.8975,32.8515,32.8791,26083.0
2015-10-16 12:50:00,35.76,35.76,35.74,35.75,57307.0,32.8791,32.8791,32.8607,32.8699,57307.0
2015-10-16 12:55:00,35.75,35.77,35.75,35.76,12600.0,32.8699,32.8883,32.8699,32.8791,12600.0
2015-10-16 13:00:00,35.76,35.76,35.71,35.73,12683.0,32.8791,32.8791,32.8332,32.8515,12683.0
2015-10-16 13:05:00,35.74,35.74,35.68,35.69,9212.0,32.8607,32.8607,32.8056,32.8148,9212.0
2015-10-16 13:10:00,35.7,35.74,35.7,35.71,12050.0,32.824,32.8607,32.824,32.8332,12050.0
2015-10-16 13:15:00,35.71,35.72,35.69,35.71,6777.0,32.8332,32.8424,32.8148,32.8332,6777.0
2015-10-16 13:20:00,35.72,35.76,35.72,35.74,11077.0,32.8424,32.8791,32.8424,32.8607,11077.0
2015-10-16 13:25:00,35.73,35.73,35.69,35.69,3686.0,32.8515,32.8515,32.8148,32.8148,3686.0
2015-10-16 13:30:00,35.68,35.72,35.68,35.68,8936.0,32.8056,32.8424,32.8056,32.8056,8936.0
2015-10-16 13:35:00,35.68,35.71,35.67,35.67,9930.0,32.8056,32.8332,32.7964,32.7964,9930.0
2015-10-16 13:40:00,35.67,35.68,35.66,35.66,4363.0,32.7964,32.8056,32.7872,32.7872,4363.0
2015-10-16 13:45:00,35.65,35.67,35.63,35.64,9446.0,32.778,32.7964,32.7596,32.7688,9446.0
2015-10-16 13:50:00,35.64,35.64,35.63,35.63,13345.0,32.7688,32.7688,32.7596,32.7596,13345.0
2015-10-16 13:55:00,35.63,35.63,35.57,35.57,7252.0,32.7596,32.7596,32.7044,32.7044,7252.0
2015-10-16 14:00:00,35.57,35.58,35.54,35.54,16778.0,32.7044,32.7136,32.6769,32.6769,16778.0
2015-10-16 14:05:00,35.55,35.56,35.55,35.55,2792.0,32.6861,32.6952,32.6861,32.6861,2792.0
2015-10-16 14:10:00,35.56,35.6,35.55,35.59,8782.0,32.6952,32.732,32.6861,32.7228,8782.0
2015-10-16 14:15:00,35.6,35.61,35.59,35.59,7629.0,32.732,32.7412,32.7228,32.7228,7629.0
2015-10-16 14:20:00,35.59,35.61,35.58,35.61,3811.0,32.7228,32.7412,32.7136,32.7412,3811.0
2015-10-16 14:25:00,35.62,35.67,35.62,35.64,11732.0,32.7504,32.7964,32.7504,32.7688,11732.0
2015-10-16 14:30:00,35.64,35.64,35.61,35.64,14090.0,32.7688,32.7688,32.7412,32.7688,14090.0
2015-10-16 14:35:00,35.64,35.73,35.63,35.72,22795.0,32.7688,32.8515,32.7596,32.8424,22795.0
2015-10-16 14:40:00,35.73,35.77,35.7,35.77,30990.0,32.8515,32.8883,32.824,32.8883,30990.0
2015-10-16 14:45:00,35.77,35.77,35.72,35.73,10374.0,32.8883,32.8883,32.8424,32.8515,10374.0
2015-10-16 14:50:00,35.73,35.75,35.72,35.74,27460.0,32.8515,32.8699,32.8424,32.8607,27460.0
2015-10-16 14:55:00,35.74,35.77,35.74,35.75,6504.0,32.8607,32.8883,32.8607,32.8699,6504.0
2015-10-16 15:00:00,35.76,35.77,35.73,35.73,11498.0,32.8791,32.8883,32.8515,32.8515,11498.0
2015-10-16 15:05:00,35.73,35.73,35.72,35.72,6215.0,32.8515,32.8515,32.8424,32.8424,6215.0
2015-10-16 15:10:00,35.73,35.75,35.72,35.74,6747.0,32.8515,32.8699,32.8424,32.8607,6747.0
2015-10-16 15:15:00,35.74,35.76,35.74,35.76,5517.0,32.8607,32.8791,32.8607,32.8791,5517.0
2015-10-16 15:20:00,35.76,35.76,35.73,35.73,11288.0,32.8791,32.8791,32.8515,32.8515,11288.0
2015-10-16 15:25:00,35.73,35.74,35.72,35.73,22637.0,32.8515,32.8607,32.8424,32.8515,22637.0
2015-10-16 15:30:00,35.73,35.78,35.73,35.75,24541.0,32.8515,32.8975,32.8515,32.8699,24541.0
2015-10-16 15:35:00,35.75,35.8,35.75,35.79,26174.0,32.8699,32.9159,32.8699,32.9067,26174.0
2015-10-16 15:40:00,35.78,35.8,35.76,35.78,32627.0,32.8975,32.9159,32.8791,32.8975,32627.0
2015-10-16 15:45:00,35.79,35.79,35.78,35.79,14506.0,32.9067,32.9067,32.8975,32.9067,14506.0
2015-10-16 15:50:00,35.78,35.79,35.75,35.76,88495.0,32.8975,32.9067,32.8699,32.8791,88495.0
2015-10-16 15:55:00,35.77,35.81,35.76,35.8,132038.0,32.8883,32.9251,32.8791,32.9159,132038.0
2015-10-19 09:30:00,35.63,35.8,35.63,35.75,13189.0,32.7596,32.9159,32.7596,32.8699,13189.0
2015-10-19 09:35:00,35.77,35.82,35.72,35.72,8540.0,32.8883,32.9343,32.8424,32.8424,8540.0
2015-10-19 09:40:00,35.72,35.77,35.71,35.77,3600.0,32.8424,32.8883,32.8332,32.8883,3600.0
2015-10-19 09:45:00,35.74,35.8,35.74,35.77,6306.0,32.8607,32.9159,32.8607,32.8883,6306.0
2015-10-19 09:50:00,35.77,35.77,35.73,35.74,9775.0,32.8883,32.8883,32.8515,32.8607,9775.0
2015-10-19 09:55:00,35.72,35.74,35.7,35.74,22115.0,32.8424,32.8607,32.824,32.8607,22115.0
2015-10-19 10:00:00,35.75,35.85,35.73,35.84,152125.0,32.8699,32.9619,32.8515,32.9527,152125.0
2015-10-19 10:05:00,35.86,35.86,35.77,35.81,114198.0,32.9711,32.9711,32.8883,32.9251,114198.0
2015-10-19 10:10:00,35.81,35.91,35.79,35.89,79401.0,32.9251,33.017,32.9067,32.9987,79401.0
2015-10-19 10:15:00,35.89,35.96,35.89,35.95,51857.0,32.9987,33.063,32.9987,33.0538,51857.0
2015-10-19 10:20:00,35.96,35.97,35.89,35.91,21304.0,33.063,33.0722,32.9987,33.017,21304.0
2015-10-19 10:25:00,35.9,35.92,35.86,35.89,37893.0,33.0079,33.0262,32.9711,32.9987,37893.0
2015-10-19 10:30:00,35.89,35.89,35.83,35.86,28603.0,32.9987,32.9987,32.9435,32.9711,28603.0
2015-10-19 10:35:00,35.86,35.92,35.84,35.89,27006.0,32.9711,33.0262,32.9527,32.9987,27006.0
2015-10-19 10:40:00,35.9,35.94,35.9,35.93,36819.0,33.0079,33.0446,33.0079,33.0354,36819.0
2015-10-19 10:45:00,35.93,35.93,35.9,35.91,13750.0,33.0354,33.0354,33.0079,33.017,13750.0
2015-10-19 10:50:00,35.93,35.93,35.88,35.9,17234.0,33.0354,33.0354,32.9895,33.0079,17234.0
2015-10-19 10:55:00,35.91,35.93,35.88,35.93,17019.0,33.017,33.0354,32.9895,33.0354,17019.0
2015-10-19 11:00:00,35.93,35.94,35.86,35.9,31730.0,33.0354,33.0446,32.9711,33.0079,31730.0
2015-10-19 11:05:00,35.9,35.91,35.88,35.91,21425.0,33.0079,33.017,32.9895,33.017,21425.0
2015-10-19 11:10:00,35.91,35.91,35.87,35.9,15753.0,33.017,33.017,32.9803,33.0079,15753.0
2015-10-19 11:15:00,35.91,35.92,35.89,35.91,18476.0,33.017,33.0262,32.9987,33.017,18476.0
2015-10-19 11:20:00,35.91,35.92,35.88,35.88,11800.0,33.017,33.0262,32.9895,32.9895,11800.0
2015-10-19 11:25:00,35.9,35.92,35.89,35.9,14057.0,33.0079,33.0262,32.9987,33.0079,14057.0
2015-10-19 11:30:00,35.91,35.96,35.9,35.93,37149.0,33.017,33.063,33.0079,33.0354,37149.0
2015-10-19 11:35:00,35.93,36.06,35.92,36.03,458655.0,33.0354,33.155,33.0262,33.1274,458655.0
2015-10-19 11:40:00,36.03,36.05,36.02,36.02,17280.0,33.1274,33.1458,33.1182,33.1182,17280.0
2015-10-19 11:45:00,36.02,36.05,36.0,36.04,89571.0,33.1182,33.1458,33.0998,33.1366,89571.0
2015-10-19 11:50:00,36.06,36.08,36.05,36.07,15654.0,33.155,33.1734,33.1458,33.1642,15654.0
2015-10-19 11:55:00,36.05,36.05,36.01,36.02,11375.0,33.1458,33.1458,33.109,33.1182,11375.0
2015-10-19 12:00:00,36.02,36.06,36.0,36.01,49450.0,33.1182,33.155,33.0998,33.109,49450.0
2015-10-19 12:05:00,36.0,36.02,36.0,36.01,51954.0,33.0998,33.1182,33.0998,33.109,51954.0
2015-10-19 12:10:00,36.01,36.03,35.98,35.99,22727.0,33.109,33.1274,33.0814,33.0906,22727.0
2015-10-19 12:15:00,36.0,36.01,35.94,35.95,13068.0,33.0998,33.109,33.0446,33.0538,13068.0
2015-10-19 12:20:00,35.94,35.96,35.92,35.93,17670.0,33.0446,33.063,33.0262,33.0354,17670.0
2015-10-19 12:25:00,35.93,35.94,35.9,35.94,42868.0,33.0354,33.0446,33.0079,33.0446,42868.0
2015-10-19 12:30:00,35.93,35.93,35.92,35.93,8616.0,33.0354,33.0354,33.0262,33.0354,8616.0
2015-10-19 12:35:00,35.93,35.95,35.92,35.95,6656.0,33.0354,33.0538,33.0262,33.0538,6656.0
2015-10-19 12:40:00,35.95,35.98,35.95,35.97,23585.0,33.0538,33.0814,33.0538,33.0722,23585.0
2015-10-19 12:45:00,35.97,35.98,35.94,35.95,12900.0,33.0722,33.0814,33.0446,33.0538,12900.0
2015-10-19 12:50:00,35.95,35.96,35.91,35.91,39797.0,33.0538,33.063,33.017,33.017,39797.0
2015-10-19 12:55:00,35.91,35.95,35.91,35.93,19261.0,33.017,33.0538,33.017,33.0354,19261.0
2015-10-19 13:00:00,35.94,35.97,35.94,35.96,4346.0,33.0446,33.0722,33.0446,33.063,4346.0
2015-10-19 13:05:00,35.96,35.96,35.93,35.94,6700.0,33.063,33.063,33.0354,33.0446,6700.0
2015-10-19 13:10:00,35.94,35.94,35.89,35.9,25689.0,33.0446,33.0446,32.9987,33.0079,25689.0
2015-10-19 13:15:00,35.9,35.91,35.87,35.88,78100.0,33.0079,33.017,32.9803,32.9895,78100.0
2015-10-19 13:20:00,35.88,35.89,35.85,35.89,12187.0,32.9895,32.9987,32.9619,32.9987,12187.0
2015-10-19 13:25:00,35.88,35.88,35.84,35.85,25008.0,32.9895,32.9895,32.9527,32.9619,25008.0
2015-10-19 13:30:00,35.85,35.85,35.78,35.79,61775.0,32.9619,32.9619,32.8975,32.9067,61775.0
2015-10-19 13:35:00,35.79,35.82,35.77,35.82,20766.0,32.9067,32.9343,32.8883,32.9343,20766.0
2015-10-19 13:40:00,35.81,35.84,35.81,35.82,7915.0,32.9251,32.9527,32.9251,32.9343,7915.0
2015-10-19 13:45:00,35.81,35.83,35.8,35.81,8011.0,32.9251,32.9435,32.9159,32.9251,8011.0
2015-10-19 13:50:00,35.81,35.85,35.81,35.85,33711.0,32.9251,32.9619,32.9251,32.9619,33711.0
2015-10-19 13:55:00,35.85,35.86,35.82,35.86,10146.0,32.9619,32.9711,32.9343,32.9711,10146.0
2015-10-19 14:00:00,35.86,35.89,35.83,35.89,33992.0,32.9711,32.9987,32.9435,32.9987,33992.0
2015-10-19 14:05:00,35.89,35.89,35.86,35.89,13324.0,32.9987,32.9987,32.9711,32.9987,13324.0
2015-10-19 14:10:00,35.89,35.93,35.88,35.93,48259.0,32.9987,33.0354,32.9895,33.0354,48259.0
2015-10-19 14:15:00,35.94,35.95,35.9,35.92,51067.0,33.0446,33.0538,33.0079,33.0262,51067.0
2015-10-19 14:20:00,35.92,35.92,35.89,35.92,19659.0,33.0262,33.0262,32.9987,33.0262,19659.0
2015-10-19 14:25:00,35.91,35.93,35.9,35.92,2534.0,33.017,33.0354,33.0079,33.0262,2534.0
2015-10-19 14:30:00,35.94,35.96,35.93,35.94,28338.0,33.0446,33.063,33.0354,33.0446,28338.0
2015-10-19 14:35:00,35.94,36.0,35.94,35.97,85507.0,33.0446,33.0998,33.0446,33.0722,85507.0
2015-10-19 14:40:00,35.97,35.98,35.96,35.97,9669.0,33.0722,33.0814,33.063,33.0722,9669.0
2015-10-19 14:45:00,35.97,35.99,35.95,35.95,51176.0,33.0722,33.0906,33.0538,33.0538,51176.0
2015-10-19 14:50:00,35.95,35.99,35.95,35.98,19710.0,33.0538,33.0906,33.0538,33.0814,19710.0
2015-10-19 14:55:00,35.98,35.99,35.95,35.98,18462.0,33.0814,33.0906,33.0538,33.0814,18462.0
2015-10-19 15:00:00,35.98,36.03,35.97,36.02,31747.0,33.0814,33.1274,33.0722,33.1182,31747.0
2015-10-19 15:05:00,36.02,36.02,36.0,36.0,14314.0,33.1182,33.1182,33.0998,33.0998,14314.0
2015-10-19 15:10:00,36.0,36.04,36.0,36.03,42360.0,33.0998,33.1366,33.0998,33.1274,42360.0
2015-10-19 15:15:00,36.03,36.04,36.02,36.02,56661.0,33.1274,33.1366,33.1182,33.1182,56661.0
2015-10-19 15:20:00,36.02,36.05,36.0,36.04,22539.0,33.1182,33.1458,33.0998,33.1366,22539.0
2015-10-19 15:25:00,36.04,36.07,36.03,36.04,28990.0,33.1366,33.1642,33.1274,33.1366,28990.0
2015-10-19 15:30:00,36.03,36.04,36.0,36.02,43652.0,33.1274,33.1366,33.0998,33.1182,43652.0
2015-10-19 15:35:00,36.02,36.08,36.01,36.05,198676.0,33.1182,33.1734,33.109,33.1458,198676.0
2015-10-19 15:40:00,36.05,36.06,36.03,36.06,150862.0,33.1458,33.155,33.1274,33.155,150862.0
2015-10-19 15:45:00,36.06,36.07,36.06,36.06,81024.0,33.155,33.1642,33.155,33.155,81024.0
2015-10-19 15:50:00,36.06,36.08,36.06,36.08,72971.0,33.155,33.1734,33.155,33.1734,72971.0
2015-10-19 15:55:00,36.07,36.1,36.07,36.09,258429.0,33.1642,33.1917,33.1642,33.1825,258429.0
2015-10-20 09:30:00,36.08,36.19,35.83,36.18,54128.0,33.1734,33.2745,32.9435,33.2653,54128.0
2015-10-20 09:35:00,36.18,36.2,36.11,36.2,17209.0,33.2653,33.2837,33.2009,33.2837,17209.0
2015-10-20 09:40:00,36.2,36.29,36.2,36.27,156318.0,33.2837,33.3664,33.2837,33.348,156318.0
2015-10-20 09:45:00,36.28,36.41,36.28,36.39,45096.0,33.3572,33.4768,33.3572,33.4584,45096.0
2015-10-20 09:50:00,36.4,36.48,36.38,36.47,60981.0,33.4676,33.5411,33.4492,33.5319,60981.0
2015-10-20 09:55:00,36.48,36.51,36.42,36.46,91264.0,33.5411,33.5687,33.486,33.5227,91264.0
2015-10-20 10:00:00,36.47,36.48,36.42,36.47,27312.0,33.5319,33.5411,33.486,33.5319,27312.0
2015-10-20 10:05:00,36.48,36.5,36.47,36.48,25810.0,33.5411,33.5595,33.5319,33.5411,25810.0
2015-10-20 10:10:00,36.49,36.52,36.44,36.44,30838.0,33.5503,33.5779,33.5044,33.5044,30838.0
2015-10-20 10:15:00,36.44,36.45,36.42,36.45,71649.0,33.5044,33.5135,33.486,33.5135,71649.0
2015-10-20 10:20:00,36.45,36.47,36.41,36.44,56918.0,33.5135,33.5319,33.4768,33.5044,56918.0
2015-10-20 10:25:00,36.43,36.45,36.42,36.45,14281.0,33.4952,33.5135,33.486,33.5135,14281.0
2015-10-20 10:30:00,36.45,36.48,36.43,36.48,33617.0,33.5135,33.5411,33.4952,33.5411,33617.0
2015-10-20 10:35:00,36.48,36.55,36.46,36.53,197127.0,33.5411,33.6055,33.5227,33.5871,197127.0
2015-10-20 10:40:00,36.53,36.6,36.53,36.6,31266.0,33.5871,33.6515,33.5871,33.6515,31266.0
2015-10-20 10:45:00,36.6,36.62,36.55,36.56,16186.0,33.6515,33.6699,33.6055,33.6147,16186.0
2015-10-20 10:50:00,36.56,36.58,36.54,36.54,24867.0,33.6147,33.6331,33.5963,33.5963,24867.0
2015-10-20 10:55:00,36.54,36.55,36.5,36.52,22787.0,33.5963,33.6055,33.5595,33.5779,22787.0
2015-10-20 11:00:00,36.52,36.52,36.46,36.48,38073.0,33.5779,33.5779,33.5227,33.5411,38073.0
2015-10-20 11:05:00,36.47,36.47,36.41,36.45,47251.0,33.5319,33.5319,33.4768,33.5135,47251.0
2015-10-20 11:10:00,36.45,36.45,36.35,36.38,69028.0,33.5135,33.5135,33.4216,33.4492,69028.0
2015-10-20 11:15:00,36.38,36.44,36.37,36.44,72865.0,33.4492,33.5044,33.44,33.5044,72865.0
2015-10-20 11:20:00,36.44,36.51,36.42,36.47,70132.0,33.5044,33.5687,33.486,33.5319,70132.0
2015-10-20 11:25:00,36.48,36.52,36.47,36.52,20646.0,33.5411,33.5779,33.5319,33.5779,20646.0
2015-10-20 11:30:00,36.51,36.51,36.41,36.42,86418.0,33.5687,33.5687,33.4768,33.486,86418.0
2015-10-20 11:35:00,36.42,36.43,36.4,36.43,16631.0,33.486,33.4952,33.4676,33.4952,16631.0
2015-10-20 11:40:00,36.43,36.46,36.41,36.45,40538.0,33.4952,33.5227,33.4768,33.5135,40538.0
2015-10-20 11:45:00,36.44,36.46,36.41,36.44,42376.0,33.5044,33.5227,33.4768,33.5044,42376.0
2015-10-20 11:50:00,36.43,36.47,36.4,36.4,15450.0,33.4952,33.5319,33.4676,33.4676,15450.0
2015-10-20 11:55:00,36.39,36.45,36.36,36.44,44686.0,33.4584,33.5135,33.4308,33.5044,44686.0
2015-10-20 12:00:00,36.44,36.44,36.37,36.39,34300.0,33.5044,33.5044,33.44,33.4584,34300.0
2015-10-20 12:05:00,36.39,36.44,36.39,36.44,23687.0,33.4584,33.5044,33.4584,33.5044,23687.0
2015-10-20 12:10:00,36.44,36.45,36.39,36.4,14769.0,33.5044,33.5135,33.4584,33.4676,14769.0
2015-10-20 12:15:00,36.4,36.41,36.34,36.35,44334.0,33.4676,33.4768,33.4124,33.4216,44334.0
2015-10-20 12:20:00,36.35,36.38,36.33,36.36,26538.0,33.4216,33.4492,33.4032,33.4308,26538.0
2015-10-20 12:25:00,36.35,36.4,36.34,36.39,12412.0,33.4216,33.4676,33.4124,33.4584,12412.0
2015-10-20 12:30:00,36.38,36.38,36.33,36.34,21982.0,33.4492,33.4492,33.4032,33.4124,21982.0
2015-10-20 12:35:00,36.35,36.36,36.29,36.32,19374.0,33.4216,33.4308,33.3664,33.394,19374.0
2015-10-20 12:40:00,36.31,36.36,36.29,36.34,19388.0,33.3848,33.4308,33.3664,33.4124,19388.0
2015-10-20 12:45:00,36.34,36.36,36.29,36.3,32164.0,33.4124,33.4308,33.3664,33.3756,32164.0
2015-10-20 12:50:00,36.3,36.33,36.3,36.32,14363.0,33.3756,33.4032,33.3756,33.394,14363.0
2015-10-20 12:55:00,36.32,36.36,36.3,36.35,14800.0,33.394,33.4308,33.3756,33.4216,14800.0
2015-10-20 13:00:00,36.34,36.35,36.32,36.33,14860.0,33.4124,33.4216,33.394,33.4032,14860.0
2015-10-20 13:05:00,36.33,36.35,36.3,36.3,14331.0,33.4032,33.4216,33.3756,33.3756,14331.0
2015-10-20 13:10:00,36.31,36.35,36.31,36.35,34191.0,33.3848,33.4216,33.3848,33.4216,34191.0
2015-10-20 13:15:00,36.35,36.41,36.35,36.35,72768.0,33.4216,33.4768,33.4216,33.4216,72768.0
2015-10-20 13:20:00,36.36,36.38,36.34,36.34,35554.0,33.4308,33.4492,33.4124,33.4124,35554.0
2015-10-20 13:25:00,36.35,36.35,36.31,36.34,25794.0,33.4216,33.4216,33.3848,33.4124,25794.0
2015-10-20 13:30:00,36.34,36.34,36.28,36.32,22352.0,33.4124,33.4124,33.3572,33.394,22352.0
2015-10-20 13:35:00,36.32,36.32,36.28,36.31,33834.0,33.394,33.394,33.3572,33.3848,33834.0
2015-10-20 13:40:00,36.31,36.36,36.3,36.32,24294.0,33.3848,33.4308,33.3756,33.394,24294.0
2015-10-20 13:45:00,36.32,36.33,36.28,36.33,10800.0,33.394,33.4032,33.3572,33.4032,10800.0
2015-10-20 13:50:00,36.32,36.32,36.27,36.3,11347.0,33.394,33.394,33.348,33.3756,11347.0
2015-10-20 13:55:00,36.32,36.33,36.3,36.3,6800.0,33.394,33.4032,33.3756,33.3756,6800.0
2015-10-20 14:00:00,36.3,36.34,36.27,36.31,20004.0,33.3756,33.4124,33.348,33.3848,20004.0
2015-10-20 14:05:00,36.32,36.33,36.28,36.29,90224.0,33.394,33.4032,33.3572,33.3664,90224.0
2015-10-20 14:10:00,36.3,36.32,36.29,36.31,45647.0,33.3756,33.394,33.3664,33.3848,45647.0
2015-10-20 14:15:00,36.31,36.32,36.29,36.32,15593.0,33.3848,33.394,33.3664,33.394,15593.0
2015-10-20 14:20:00,36.32,36.34,36.29,36.31,14016.0,33.394,33.4124,33.3664,33.3848,14016.0
2015-10-20 14:25:00,36.32,36.37,36.31,36.36,9900.0,33.394,33.44,33.3848,33.4308,9900.0
2015-10-20 14:30:00,36.37,36.38,36.35,36.35,19156.0,33.44,33.4492,33.4216,33.4216,19156.0
2015-10-20 14:35:00,36.36,36.37,36.35,36.36,14998.0,33.4308,33.44,33.4216,33.4308,14998.0
2015-10-20 14:40:00,36.37,36.4,36.36,36.37,14496.0,33.44,33.4676,33.4308,33.44,14496.0
2015-10-20 14:45:00,36.36,36.41,36.36,36.4,13212.0,33.4308,33.4768,33.4308,33.4676,13212.0
2015-10-20 14:50:00,36.39,36.45,36.39,36.41,19942.0,33.4584,33.5135,33.4584,33.4768,19942.0
2015-10-20 14:55:00,36.41,36.44,36.4,36.42,17906.0,33.4768,33.5044,33.4676,33.486,17906.0
2015-10-20 15:00:00,36.43,36.44,36.39,36.4,20317.0,33.4952,33.5044,33.4584,33.4676,20317.0
2015-10-20 15:05:00,36.4,36.41,36.39,36.39,24108.0,33.4676,33.4768,33.4584,33.4584,24108.0
2015-10-20 15:10:00,36.39,36.42,36.38,36.39,20886.0,33.4584,33.486,33.4492,33.4584,20886.0
2015-10-20 15:15:00,36.38,36.4,36.35,36.36,54135.0,33.4492,33.4676,33.4216,33.4308,54135.0
2015-10-20 15:20:00,36.36,36.42,36.35,36.41,83893.0,33.4308,33.486,33.4216,33.4768,83893.0
2015-10-20 15:25:00,36.42,36.45,36.41,36.43,75701.0,33.486,33.5135,33.4768,33.4952,75701.0
2015-10-20 15:30:00,36.43,36.44,36.4,36.41,66753.0,33.4952,33.5044,33.4676,33.4768,66753.0
2015-10-20 15:35:00,36.41,36.42,36.39,36.4,54511.0,33.4768,33.486,33.4584,33.4676,54511.0
2015-10-20 15:40:00,36.4,36.42,36.38,36.39,57862.0,33.4676,33.486,33.4492,33.4584,57862.0
2015-10-20 15:45:00,36.38,36.39,36.35,36.37,66474.0,33.4492,33.4584,33.4216,33.44,66474.0
2015-10-20 15:50:00,36.37,36.38,36.36,36.38,81626.0,33.44,33.4492,33.4308,33.4492,81626.0
2015-10-20 15:55:00,36.37,36.39,36.35,36.37,213969.0,33.44,33.4584,33.4216,33.44,213969.0
2015-10-21 09:30:00,36.52,36.67,36.5,36.62,21277.0,33.5779,33.7158,33.5595,33.6699,21277.0
2015-10-21 09:35:00,36.61,36.64,36.57,36.57,70242.0,33.6607,33.6882,33.6239,33.6239,70242.0
2015-10-21 09:40:00,36.57,36.63,36.54,36.61,85350.0,33.6239,33.679,33.5963,33.6607,85350.0
2015-10-21 09:45:00,36.61,36.67,36.56,36.59,152008.0,33.6607,33.7158,33.6147,33.6423,152008.0
2015-10-21 09:50:00,36.59,36.6,36.55,36.55,18441.0,33.6423,33.6515,33.6055,33.6055,18441.0
2015-10-21 09:55:00,36.54,36.56,36.52,36.54,11000.0,33.5963,33.6147,33.5779,33.5963,11000.0
2015-10-21 10:00:00,36.53,36.53,36.46,36.5,65471.0,33.5871,33.5871,33.5227,33.5595,65471.0
2015-10-21 10:05:00,36.5,36.51,36.46,36.5,25744.0,33.5595,33.5687,33.5227,33.5595,25744.0
2015-10-21 10:10:00,36.48,36.52,36.48,36.48,12603.0,33.5411,33.5779,33.5411,33.5411,12603.0
2015-10-21 10:15:00,36.47,36.49,36.43,36.44,26231.0,33.5319,33.5503,33.4952,33.5044,26231.0
2015-10-21 10:20:00,36.44,36.45,36.41,36.43,18093.0,33.5044,33.5135,33.4768,33.4952,18093.0
2015-10-21 10:25:00,36.42,36.46,36.39,36.43,45818.0,33.486,33.5227,33.4584,33.4952,45818.0
2015-10-21 10:30:00,36.42,36.47,36.39,36.45,42476.0,33.486,33.5319,33.4584,33.5135,42476.0
2015-10-21 10:35:00,36.44,36.51,36.43,36.48,47858.0,33.5044,33.5687,33.4952,33.5411,47858.0
2015-10-21 10:40:00,36.48,36.58,36.48,36.58,21624.0,33.5411,33.6331,33.5411,33.6331,21624.0
2015-10-21 10:45:00,36.58,36.61,36.53,36.54,40757.0,33.6331,33.6607,33.5871,33.5963,40757.0
2015-10-21 10:50:00,36.52,36.57,36.51,36.54,25145.0,33.5779,33.6239,33.5687,33.5963,25145.0
2015-10-21 10:55:00,36.55,36.59,36.54,36.54,64506.0,33.6055,33.6423,33.5963,33.5963,64506.0
2015-10-21 11:00:00,36.54,36.57,36.53,36.56,18875.0,33.5963,33.6239,33.5871,33.6147,18875.0
2015-10-21 11:05:00,36.55,36.55,36.48,36.49,26164.0,33.6055,33.6055,33.5411,33.5503,26164.0
2015-10-21 11:10:00,36.49,36.49,36.45,36.47,31820.0,33.5503,33.5503,33.5135,33.5319,31820.0
2015-10-21 11:15:00,36.48,36.51,36.48,36.5,24818.0,33.5411,33.5687,33.5411,33.5595,24818.0
2015-10-21 11:20:00,36.49,36.5,36.44,36.5,38950.0,33.5503,33.5595,33.5044,33.5595,38950.0
2015-10-21 11:25:00,36.5,36.52,36.44,36.45,19794.0,33.5595,33.5779,33.5044,33.5135,19794.0
2015-10-21 11:30:00,36.44,36.51,36.38,36.51,32646.0,33.5044,33.5687,33.4492,33.5687,32646.0
2015-10-21 11:35:00,36.51,36.51,36.44,36.48,24915.0,33.5687,33.5687,33.5044,33.5411,24915.0
2015-10-21 11:40:00,36.48,36.49,36.42,36.44,32254.0,33.5411,33.5503,33.486,33.5044,32254.0
2015-10-21 11:45:00,36.43,36.43,36.37,36.4,54624.0,33.4952,33.4952,33.44,33.4676,54624.0
2015-10-21 11:50:00,36.39,36.45,36.39,36.4,38738.0,33.4584,33.5135,33.4584,33.4676,38738.0
2015-10-21 11:55:00,36.4,36.44,36.39,36.44,45554.0,33.4676,33.5044,33.4584,33.5044,45554.0
2015-10-21 12:00:00,36.43,36.44,36.41,36.42,41301.0,33.4952,33.5044,33.4768,33.486,41301.0
2015-10-21 12:05:00,36.42,36.45,36.4,36.41,25912.0,33.486,33.5135,33.4676,33.4768,25912.0
2015-10-21 12:10:00,36.4,36.44,36.38,36.44,23731.0,33.4676,33.5044,33.4492,33.5044,23731.0
2015-10-21 12:15:00,36.43,36.44,36.38,36.38,22794.0,33.4952,33.5044,33.4492,33.4492,22794.0
2015-10-21 12:20:00,36.39,36.43,36.39,36.4,23299.0,33.4584,33.4952,33.4584,33.4676,23299.0
2015-10-21 12:25:00,36.4,36.41,36.37,36.4,25219.0,33.4676,33.4768,33.44,33.4676,25219.0
2015-10-21 12:30:00,36.4,36.43,36.4,36.41,16638.0,33.4676,33.4952,33.4676,33.4768,16638.0
2015-10-21 12:35:00,36.41,36.42,36.35,36.36,87170.0,33.4768,33.486,33.4216,33.4308,87170.0
2015-10-21 12:40:00,36.37,36.37,36.32,36.34,23431.0,33.44,33.44,33.394,33.4124,23431.0
2015-10-21 12:45:00,36.35,36.39,36.32,36.39,20918.0,33.4216,33.4584,33.394,33.4584,20918.0
2015-10-21 12:50:00,36.38,36.39,36.34,36.34,21236.0,33.4492,33.4584,33.4124,33.4124,21236.0
2015-10-21 12:55:00,36.34,36.36,36.29,36.29,48504.0,33.4124,33.4308,33.3664,33.3664,48504.0
2015-10-21 13:00:00,36.29,36.29,36.23,36.24,31727.0,33.3664,33.3664,33.3113,33.3205,31727.0
2015-10-21 13:05:00,36.24,36.24,36.21,36.23,51450.0,33.3205,33.3205,33.2929,33.3113,51450.0
2015-10-21 13:10:00,36.24,36.25,36.22,36.24,7183.0,33.3205,33.3297,33.3021,33.3205,7183.0
2015-10-21 13:15:00,36.24,36.25,36.14,36.14,37195.0,33.3205,33.3297,33.2285,33.2285,37195.0
2015-10-21 13:20:00,36.13,36.2,36.13,36.2,62489.0,33.2193,33.2837,33.2193,33.2837,62489.0
2015-10-21 13:25:00,36.19,36.21,36.14,36.15,39409.0,33.2745,33.2929,33.2285,33.2377,39409.0
2015-10-21 13:30:00,36.14,36.17,36.11,36.15,74310.0,33.2285,33.2561,33.2009,33.2377,74310.0
2015-10-21 13:35:00,36.16,36.16,36.09,36.11,34334.0,33.2469,33.2469,33.1825,33.2009,34334.0
2015-10-21 13:40:00,36.12,36.19,36.11,36.18,42851.0,33.2101,33.2745,33.2009,33.2653,42851.0
2015-10-21 13:45:00,36.18,36.2,36.16,36.18,152513.0,33.2653,33.2837,33.2469,33.2653,152513.0
2015-10-21 13:50:00,36.18,36.24,36.15,36.21,97244.0,33.2653,33.3205,33.2377,33.2929,97244.0
2015-10-21 13:55:00,36.22,36.23,36.17,36.18,30590.0,33.3021,33.3113,33.2561,33.2653,30590.0
2015-10-21 14:00:00,36.17,36.19,36.14,36.16,18154.0,33.2561,33.2745,33.2285,33.2469,18154.0
2015-10-21 14:05:00,36.16,36.22,36.15,36.22,21091.0,33.2469,33.3021,33.2377,33.3021,21091.0
2015-10-21 14:10:00,36.21,36.22,36.16,36.2,51870.0,33.2929,33.3021,33.2469,33.2837,51870.0
2015-10-21 14:15:00,36.2,36.24,36.16,36.24,29583.0,33.2837,33.3205,33.2469,33.3205,29583.0
2015-10-21 14:20:00,36.23,36.23,36.2,36.2,11500.0,33.3113,33.3113,33.2837,33.2837,11500.0
2015-10-21 14:25:00,36.2,36.25,36.17,36.25,48499.0,33.2837,33.3297,33.2561,33.3297,48499.0
2015-10-21 14:30:00,36.25,36.31,36.24,36.28,117622.0,33.3297,33.3848,33.3205,33.3572,117622.0
2015-10-21 14:35:00,36.28,36.4,36.28,36.38,51055.0,33.3572,33.4676,33.3572,33.4492,51055.0
2015-10-21 14:40:00,36.39,36.43,36.38,36.38,17916.0,33.4584,33.4952,33.4492,33.4492,17916.0
2015-10-21 14:45:00,36.39,36.39,36.34,36.37,20289.0,33.4584,33.4584,33.4124,33.44,20289.0
2015-10-21 14:50:00,36.36,36.37,36.33,36.35,25433.0,33.4308,33.44,33.4032,33.4216,25433.0
2015-10-21 14:55:00,36.34,36.36,36.32,36.33,15646.0,33.4124,33.4308,33.394,33.4032,15646.0
2015-10-21 15:00:00,36.33,36.38,36.33,36.38,22895.0,33.4032,33.4492,33.4032,33.4492,22895.0
2015-10-21 15:05:00,36.37,36.41,36.37,36.41,15828.0,33.44,33.4768,33.44,33.4768,15828.0
2015-10-21 15:10:00,36.41,36.41,36.3,36.33,20169.0,33.4768,33.4768,33.3756,33.4032,20169.0
2015-10-21 15:15:00,36.32,36.32,36.25,36.26,22267.0,33.394,33.394,33.3297,33.3389,22267.0
2015-10-21 15:20:00,36.25,36.32,36.25,36.28,66239.0,33.3297,33.394,33.3297,33.3572,66239.0
2015-10-21 15:25:00,36.28,36.33,36.28,36.3,32224.0,33.3572,33.4032,33.3572,33.3756,32224.0
2015-10-21 15:30:00,36.3,36.3,36.27,36.3,19476.0,33.3756,33.3756,33.348,33.3756,19476.0
2015-10-21 15:35:00,36.29,36.3,36.26,36.3,24195.0,33.3664,33.3756,33.3389,33.3756,24195.0
2015-10-21 15:40:00,36.29,36.29,36.22,36.23,74986.0,33.3664,33.3664,33.3021,33.3113,74986.0
2015-10-21 15:45:00,36.22,36.24,36.18,36.2,59720.0,33.3021,33.3205,33.2653,33.2837,59720.0
2015-10-21 15:50:00,36.2,36.2,36.16,36.17,93903.0,33.2837,33.2837,33.2469,33.2561,93903.0
2015-10-21 15:55:00,36.17,36.18,36.14,36.16,243743.0,33.2561,33.2653,33.2285,33.2469,243743.0
2015-10-22 09:30:00,36.19,36.19,35.87,35.87,52076.0,33.2745,33.2745,32.9803,32.9803,52076.0
2015-10-22 09:35:00,35.88,35.92,35.69,35.74,73841.0,32.9895,33.0262,32.8148,32.8607,73841.0
2015-10-22 09:40:00,35.74,35.76,35.62,35.65,80827.0,32.8607,32.8791,32.7504,32.778,80827.0
2015-10-22 09:45:00,35.66,35.78,35.65,35.74,60160.0,32.7872,32.8975,32.778,32.8607,60160.0
2015-10-22 09:50:00,35.74,35.89,35.74,35.89,43227.0,32.8607,32.9987,32.8607,32.9987,43227.0
2015-10-22 09:55:00,35.9,35.99,35.9,35.97,179421.0,33.0079,33.0906,33.0079,33.0722,179421.0
2015-10-22 10:00:00,35.98,36.04,35.97,36.02,39109.0,33.0814,33.1366,33.0722,33.1182,39109.0
2015-10-22 10:05:00,36.03,36.07,35.97,35.97,140829.0,33.1274,33.1642,33.0722,33.0722,140829.0
2015-10-22 10:10:00,35.97,35.97,35.89,35.95,58835.0,33.0722,33.0722,32.9987,33.0538,58835.0
2015-10-22 10:15:00,35.95,35.99,35.87,35.98,99312.0,33.0538,33.0906,32.9803,33.0814,99312.0
2015-10-22 10:20:00,35.99,35.99,35.94,35.98,24550.0,33.0906,33.0906,33.0446,33.0814,24550.0
2015-10-22 10:25:00,35.97,35.97,35.9,35.91,23062.0,33.0722,33.0722,33.0079,33.017,23062.0
2015-10-22 10:30:00,35.91,36.02,35.9,36.02,50080.0,33.017,33.1182,33.0079,33.1182,50080.0
2015-10-22 10:35:00,36.03,36.1,36.0,36.01,60896.0,33.1274,33.1917,33.0998,33.109,60896.0
2015-10-22 10:40:00,36.01,36.09,35.99,36.09,19111.0,33.109,33.1825,33.0906,33.1825,19111.0
2015-10-22 10:45:00,36.09,36.16,36.08,36.13,20978.0,33.1825,33.2469,33.1734,33.2193,20978.0
2015-10-22 10:50:00,36.14,36.14,36.07,36.08,19600.0,33.2285,33.2285,33.1642,33.1734,19600.0
2015-10-22 10:55:00,36.07,36.18,36.07,36.16,49535.0,33.1642,33.2653,33.1642,33.2469,49535.0
2015-10-22 11:00:00,36.17,36.18,36.11,36.16,19654.0,33.2561,33.2653,33.2009,33.2469,19654.0
2015-10-22 11:05:00,36.17,36.17,36.1,36.1,22696.0,33.2561,33.2561,33.1917,33.1917,22696.0
2015-10-22 11:10:00,36.09,36.1,36.04,36.07,36728.0,33.1825,33.1917,33.1366,33.1642,36728.0
2015-10-22 11:15:00,36.07,36.08,36.0,36.0,12703.0,33.1642,33.1734,33.0998,33.0998,12703.0
2015-10-22 11:20:00,36.0,36.03,35.98,36.01,42234.0,33.0998,33.1274,33.0814,33.109,42234.0
2015-10-22 11:25:00,36.0,36.05,35.99,36.03,37326.0,33.0998,33.1458,33.0906,33.1274,37326.0
2015-10-22 11:30:00,36.04,36.06,35.97,35.98,29475.0,33.1366,33.155,33.0722,33.0814,29475.0
2015-10-22 11:35:00,35.98,36.0,35.95,36.0,38521.0,33.0814,33.0998,33.0538,33.0998,38521.0
2015-10-22 11:40:00,36.0,36.04,35.98,36.03,22101.0,33.0998,33.1366,33.0814,33.1274,22101.0
2015-10-22 11:45:00,36.04,36.14,36.03,36.14,35311.0,33.1366,33.2285,33.1274,33.2285,35311.0
2015-10-22 11:50:00,36.14,36.16,36.1,36.1,15000.0,33.2285,33.2469,33.1917,33.1917,15000.0
2015-10-22 11:55:00,36.1,36.12,36.09,36.12,15071.0,33.1917,33.2101,33.1825,33.2101,15071.0
2015-10-22 12:00:00,36.12,36.17,36.12,36.17,17405.0,33.2101,33.2561,33.2101,33.2561,17405.0
2015-10-22 12:05:00,36.18,36.2,36.13,36.17,15054.0,33.2653,33.2837,33.2193,33.2561,15054.0
2015-10-22 12:10:00,36.17,36.19,36.16,36.16,21599.0,33.2561,33.2745,33.2469,33.2469,21599.0
2015-10-22 12:15:00,36.17,36.26,36.16,36.26,55593.0,33.2561,33.3389,33.2469,33.3389,55593.0
2015-10-22 12:20:00,36.26,36.36,36.26,36.35,43857.0,33.3389,33.4308,33.3389,33.4216,43857.0
2015-10-22 12:25:00,36.34,36.44,36.34,36.43,20075.0,33.4124,33.5044,33.4124,33.4952,20075.0
2015-10-22 12:30:00,36.43,36.44,36.36,36.37,39677.0,33.4952,33.5044,33.4308,33.44,39677.0
2015-10-22 12:35:00,36.36,36.42,36.36,36.42,20492.0,33.4308,33.486,33.4308,33.486,20492.0
2015-10-22 12:40:00,36.42,36.42,36.38,36.39,16573.0,33.486,33.486,33.4492,33.4584,16573.0
2015-10-22 12:45:00,36.39,36.47,36.38,36.42,168478.0,33.4584,33.5319,33.4492,33.486,168478.0
2015-10-22 12:50:00,36.41,36.44,36.39,36.4,35197.0,33.4768,33.5044,33.4584,33.4676,35197.0
2015-10-22 12:55:00,36.41,36.42,36.35,36.39,67996.0,33.4768,33.486,33.4216,33.4584,67996.0
2015-10-22 13:00:00,36.39,36.39,36.3,36.31,18916.0,33.4584,33.4584,33.3756,33.3848,18916.0
2015-10-22 13:05:00,36.3,36.32,36.28,36.29,8829.0,33.3756,33.394,33.3572,33.3664,8829.0
2015-10-22 13:10:00,36.29,36.37,36.26,36.37,27332.0,33.3664,33.44,33.3389,33.44,27332.0
2015-10-22 13:15:00,36.38,36.38,36.28,36.29,25834.0,33.4492,33.4492,33.3572,33.3664,25834.0
2015-10-22 13:20:00,36.29,36.32,36.25,36.28,127989.0,33.3664,33.394,33.3297,33.3572,127989.0
2015-10-22 13:25:00,36.28,36.28,36.16,36.19,108663.0,33.3572,33.3572,33.2469,33.2745,108663.0
2015-10-22 13:30:00,36.2,36.22,36.18,36.22,17085.0,33.2837,33.3021,33.2653,33.3021,17085.0
2015-10-22 13:35:00,36.22,36.25,36.17,36.2,28554.0,33.3021,33.3297,33.2561,33.2837,28554.0
2015-10-22 13:40:00,36.22,36.22,36.11,36.13,46417.0,33.3021,33.3021,33.2009,33.2193,46417.0
2015-10-22 13:45:00,36.13,36.17,36.09,36.11,28218.0,33.2193,33.2561,33.1825,33.2009,28218.0
2015-10-22 13:50:00,36.1,36.12,36.03,36.04,18957.0,33.1917,33.2101,33.1274,33.1366,18957.0
2015-10-22 13:55:00,36.05,36.08,36.03,36.03,24220.0,33.1458,33.1734,33.1274,33.1274,24220.0
2015-10-22 14:00:00,36.02,36.06,35.96,35.98,50133.0,33.1182,33.155,33.063,33.0814,50133.0
2015-10-22 14:05:00,35.98,35.99,35.95,35.97,26126.0,33.0814,33.0906,33.0538,33.0722,26126.0
2015-10-22 14:10:00,35.97,36.03,35.97,36.01,28652.0,33.0722,33.1274,33.0722,33.109,28652.0
2015-10-22 14:15:00,36.02,36.03,35.95,35.96,17879.0,33.1182,33.1274,33.0538,33.063,17879.0
2015-10-22 14:20:00,35.96,36.02,35.93,36.0,34744.0,33.063,33.1182,33.0354,33.0998,34744.0
2015-10-22 14:25:00,36.0,36.11,36.0,36.08,32838.0,33.0998,33.2009,33.0998,33.1734,32838.0
2015-10-22 14:30:00,36.08,36.09,36.0,36.02,22835.0,33.1734,33.1825,33.0998,33.1182,22835.0
2015-10-22 14:35:00,36.02,36.09,36.0,36.08,22102.0,33.1182,33.1825,33.0998,33.1734,22102.0
2015-10-22 14:40:00,36.08,36.12,36.05,36.08,39857.0,33.1734,33.2101,33.1458,33.1734,39857.0
2015-10-22 14:45:00,36.09,36.15,36.08,36.14,46698.0,33.1825,33.2377,33.1734,33.2285,46698.0
2015-10-22 14:50:00,36.16,36.22,36.14,36.21,23236.0,33.2469,33.3021,33.2285,33.2929,23236.0
2015-10-22 14:55:00,36.21,36.22,36.17,36.2,19079.0,33.2929,33.3021,33.2561,33.2837,19079.0
2015-10-22 15:00:00,36.2,36.21,36.14,36.2,72750.0,33.2837,33.2929,33.2285,33.2837,72750.0
2015-10-22 15:05:00,36.21,36.21,36.13,36.13,24595.0,33.2929,33.2929,33.2193,33.2193,24595.0
2015-10-22 15:10:00,36.14,36.16,36.13,36.16,14599.0,33.2285,33.2469,33.2193,33.2469,14599.0
2015-10-22 15:15:00,36.16,36.18,36.13,36.15,58759.0,33.2469,33.2653,33.2193,33.2377,58759.0
2015-10-22 15:20:00,36.14,36.17,36.13,36.16,25161.0,33.2285,33.2561,33.2193,33.2469,25161.0
2015-10-22 15:25:00,36.16,36.25,36.16,36.24,27903.0,33.2469,33.3297,33.2469,33.3205,27903.0
2015-10-22 15:30:00,36.25,36.27,36.21,36.23,26259.0,33.3297,33.348,33.2929,33.3113,26259.0
2015-10-22 15:35:00,36.23,36.24,36.19,36.2,48461.0,33.3113,33.3205,33.2745,33.2837,48461.0
2015-10-22 15:40:00,36.21,36.25,36.2,36.25,32998.0,33.2929,33.3297,33.2837,33.3297,32998.0
2015-10-22 15:45:00,36.26,36.28,36.22,36.24,62743.0,33.3389,33.3572,33.3021,33.3205,62743.0
2015-10-22 15:50:00,36.24,36.24,36.19,36.23,81219.0,33.3205,33.3205,33.2745,33.3113,81219.0
2015-10-22 15:55:00,36.23,36.29,36.23,36.28,99821.0,33.3113,33.3664,33.3113,33.3572,99821.0
2015-10-23 09:30:00,36.5,36.6,36.4,36.44,33246.0,33.5595,33.6515,33.4676,33.5044,33246.0
2015-10-23 09:35:00,36.45,36.46,36.24,36.34,42919.0,33.5135,33.5227,33.3205,33.4124,42919.0
2015-10-23 09:40:00,36.35,36.39,36.3,36.39,52778.0,33.4216,33.4584,33.3756,33.4584,52778.0
2015-10-23 09:45:00,36.39,36.46,36.36,36.46,58569.0,33.4584,33.5227,33.4308,33.5227,58569.0
2015-10-23 09:50:00,36.47,36.52,36.45,36.52,43225.0,33.5319,33.5779,33.5135,33.5779,43225.0
2015-10-23 09:55:00,36.52,36.57,36.5,36.57,23537.0,33.5779,33.6239,33.5595,33.6239,23537.0
2015-10-23 10:00:00,36.57,36.61,36.48,36.58,36289.0,33.6239,33.6607,33.5411,33.6331,36289.0
2015-10-23 10:05:00,36.57,36.61,36.52,36.56,40896.0,33.6239,33.6607,33.5779,33.6147,40896.0
2015-10-23 10:10:00,36.58,36.58,36.5,36.53,30316.0,33.6331,33.6331,33.5595,33.5871,30316.0
2015-10-23 10:15:00,36.53,36.56,36.47,36.5,28518.0,33.5871,33.6147,33.5319,33.5595,28518.0
2015-10-23 10:20:00,36.51,36.52,36.36,36.37,391591.0,33.5687,33.5779,33.4308,33.44,391591.0
2015-10-23 10:25:00,36.37,36.37,36.22,36.25,153556.0,33.44,33.44,33.3021,33.3297,153556.0
2015-10-23 10:30:00,36.25,36.3,36.24,36.26,81658.0,33.3297,33.3756,33.3205,33.3389,81658.0
2015-10-23 10:35:00,36.26,36.29,36.25,36.26,19717.0,33.3389,33.3664,33.3297,33.3389,19717.0
2015-10-23 10:40:00,36.28,36.32,36.24,36.26,86140.0,33.3572,33.394,33.3205,33.3389,86140.0
2015-10-23 10:45:00,36.26,36.28,36.11,36.11,50968.0,33.3389,33.3572,33.2009,33.2009,50968.0
2015-10-23 10:50:00,36.1,36.12,36.04,36.05,30756.0,33.1917,33.2101,33.1366,33.1458,30756.0
2015-10-23 10:55:00,36.05,36.05,35.93,36.02,63632.0,33.1458,33.1458,33.0354,33.1182,63632.0
2015-10-23 11:00:00,36.02,36.09,35.99,36.06,38676.0,33.1182,33.1825,33.0906,33.155,38676.0
2015-10-23 11:05:00,36.05,36.14,36.03,36.12,137647.0,33.1458,33.2285,33.1274,33.2101,137647.0
2015-10-23 11:10:00,36.11,36.13,36.08,36.09,68989.0,33.2009,33.2193,33.1734,33.1825,68989.0
2015-10-23 11:15:00,36.09,36.09,35.97,35.99,63674.0,33.1825,33.1825,33.0722,33.0906,63674.0
2015-10-23 11:20:00,35.99,36.01,35.96,35.96,46114.0,33.0906,33.109,33.063,33.063,46114.0
2015-10-23 11:25:00,35.94,35.97,35.91,35.93,26008.0,33.0446,33.0722,33.017,33.0354,26008.0
2015-10-23 11:30:00,35.93,35.96,35.91,35.92,51243.0,33.0354,33.063,33.017,33.0262,51243.0
2015-10-23 11:35:00,35.92,35.92,35.83,35.84,29860.0,33.0262,33.0262,32.9435,32.9527,29860.0
2015-10-23 11:40:00,35.85,35.93,35.85,35.92,35220.0,32.9619,33.0354,32.9619,33.0262,35220.0
2015-10-23 11:45:00,35.92,35.94,35.9,35.92,44716.0,33.0262,33.0446,33.0079,33.0262,44716.0
2015-10-23 11:50:00,35.92,35.97,35.88,35.95,30849.0,33.0262,33.0722,32.9895,33.0538,30849.0
2015-10-23 11:55:00,35.95,35.97,35.86,35.9,29264.0,33.0538,33.0722,32.9711,33.0079,29264.0
2015-10-23 12:00:00,35.91,35.91,35.86,35.91,38592.0,33.017,33.017,32.9711,33.017,38592.0
2015-10-23 12:05:00,35.9,35.91,35.85,35.9,30216.0,33.0079,33.017,32.9619,33.0079,30216.0
2015-10-23 12:10:00,35.9,35.92,35.86,35.9,25864.0,33.0079,33.0262,32.9711,33.0079,25864.0
2015-10-23 12:15:00,35.91,35.94,35.88,35.89,37424.0,33.017,33.0446,32.9895,32.9987,37424.0
2015-10-23 12:20:00,35.89,35.91,35.84,35.85,45135.0,32.9987,33.017,32.9527,32.9619,45135.0
2015-10-23 12:25:00,35.84,35.89,35.83,35.89,23146.0,32.9527,32.9987,32.9435,32.9987,23146.0
2015-10-23 12:30:00,35.89,35.93,35.88,35.9,23748.0,32.9987,33.0354,32.9895,33.0079,23748.0
2015-10-23 12:35:00,35.9,35.91,35.86,35.87,22251.0,33.0079,33.017,32.9711,32.9803,22251.0
2015-10-23 12:40:00,35.87,35.88,35.84,35.88,25975.0,32.9803,32.9895,32.9527,32.9895,25975.0
2015-10-23 12:45:00,35.88,35.91,35.87,35.9,23539.0,32.9895,33.017,32.9803,33.0079,23539.0
2015-10-23 12:50:00,35.89,35.89,35.8,35.81,34615.0,32.9987,32.9987,32.9159,32.9251,34615.0
2015-10-23 12:55:00,35.81,35.91,35.81,35.91,36571.0,32.9251,33.017,32.9251,33.017,36571.0
2015-10-23 13:00:00,35.9,35.91,35.85,35.87,26011.0,33.0079,33.017,32.9619,32.9803,26011.0
2015-10-23 13:05:00,35.87,35.91,35.84,35.88,22459.0,32.9803,33.017,32.9527,32.9895,22459.0
2015-10-23 13:10:00,35.88,35.91,35.87,35.91,12458.0,32.9895,33.017,32.9803,33.017,12458.0
2015-10-23 13:15:00,35.9,35.95,35.89,35.95,36794.0,33.0079,33.0538,32.9987,33.0538,36794.0
2015-10-23 13:20:00,35.95,35.96,35.91,35.94,20195.0,33.0538,33.063,33.017,33.0446,20195.0
2015-10-23 13:25:00,35.94,35.97,35.93,35.95,14180.0,33.0446,33.0722,33.0354,33.0538,14180.0
2015-10-23 13:30:00,35.95,35.97,35.94,35.95,27108.0,33.0538,33.0722,33.0446,33.0538,27108.0
2015-10-23 13:35:00,35.95,35.99,35.95,35.98,14936.0,33.0538,33.0906,33.0538,33.0814,14936.0
2015-10-23 13:40:00,35.98,35.99,35.93,35.97,40924.0,33.0814,33.0906,33.0354,33.0722,40924.0
2015-10-23 13:45:00,35.98,36.01,35.96,36.01,28175.0,33.0814,33.109,33.063,33.109,28175.0
2015-10-23 13:50:00,36.01,36.02,35.97,35.98,25251.0,33.109,33.1182,33.0722,33.0814,25251.0
2015-10-23 13:55:00,35.98,35.98,35.94,35.95,25781.0,33.0814,33.0814,33.0446,33.0538,25781.0
2015-10-23 14:00:00,35.95,35.97,35.92,35.96,17606.0,33.0538,33.0722,33.0262,33.063,17606.0
2015-10-23 14:05:00,35.95,35.98,35.95,35.97,11305.0,33.0538,33.0814,33.0538,33.0722,11305.0
2015-10-23 14:10:00,35.97,36.0,35.95,35.95,27234.0,33.0722,33.0998,33.0538,33.0538,27234.0
2015-10-23 14:15:00,35.94,36.01,35.94,35.99,20415.0,33.0446,33.109,33.0446,33.0906,20415.0
2015-10-23 14:20:00,35.99,36.01,35.96,36.01,33673.0,33.0906,33.109,33.063,33.109,33673.0
2015-10-23 14:25:00,36.01,36.02,35.98,35.98,16169.0,33.109,33.1182,33.0814,33.0814,16169.0
2015-10-23 14:30:00,35.98,36.02,35.98,36.0,19302.0,33.0814,33.1182,33.0814,33.0998,19302.0
2015-10-23 14:35:00,36.0,36.09,36.0,36.09,32702.0,33.0998,33.1825,33.0998,33.1825,32702.0
2015-10-23 14:40:00,36.1,36.16,36.09,36.14,33586.0,33.1917,33.2469,33.1825,33.2285,33586.0
2015-10-23 14:45:00,36.14,36.19,36.13,36.18,30679.0,33.2285,33.2745,33.2193,33.2653,30679.0
2015-10-23 14:50:00,36.19,36.21,36.17,36.18,29734.0,33.2745,33.2929,33.2561,33.2653,29734.0
2015-10-23 14:55:00,36.17,36.2,36.16,36.18,29258.0,33.2561,33.2837,33.2469,33.2653,29258.0
2015-10-23 15:00:00,36.18,36.22,36.16,36.18,108026.0,33.2653,33.3021,33.2469,33.2653,108026.0
2015-10-23 15:05:00,36.18,36.18,36.11,36.15,26808.0,33.2653,33.2653,33.2009,33.2377,26808.0
2015-10-23 15:10:00,36.14,36.15,36.1,36.1,36069.0,33.2285,33.2377,33.1917,33.1917,36069.0
2015-10-23 15:15:00,36.1,36.14,36.09,36.09,16667.0,33.1917,33.2285,33.1825,33.1825,16667.0
2015-10-23 15:20:00,36.09,36.14,36.09,36.11,40608.0,33.1825,33.2285,33.1825,33.2009,40608.0
2015-10-23 15:25:00,36.1,36.12,36.07,36.1,22715.0,33.1917,33.2101,33.1642,33.1917,22715.0
2015-10-23 15:30:00,36.1,36.16,36.1,36.15,35201.0,33.1917,33.2469,33.1917,33.2377,35201.0
2015-10-23 15:35:00,36.15,36.18,36.13,36.16,29067.0,33.2377,33.2653,33.2193,33.2469,29067.0
2015-10-23 15:40:00,36.17,36.21,36.13,36.14,99451.0,33.2561,33.2929,33.2193,33.2285,99451.0
2015-10-23 15:45:00,36.14,36.17,36.14,36.16,85643.0,33.2285,33.2561,33.2285,33.2469,85643.0
2015-10-23 15:50:00,36.16,36.16,36.13,36.14,72739.0,33.2469,33.2469,33.2193,33.2285,72739.0
2015-10-23 15:55:00,36.14,36.14,36.11,36.13,160526.0,33.2285,33.2285,33.2009,33.2193,160526.0
2015-10-26 09:30:00,36.09,36.27,36.09,36.27,21700.0,33.1825,33.348,33.1825,33.348,21700.0
2015-10-26 09:35:00,36.27,36.34,36.25,36.25,22778.0,33.348,33.4124,33.3297,33.3297,22778.0
2015-10-26 09:40:00,36.25,36.28,36.21,36.21,24861.0,33.3297,33.3572,33.2929,33.2929,24861.0
2015-10-26 09:45:00,36.22,36.29,36.22,36.23,14215.0,33.3021,33.3664,33.3021,33.3113,14215.0
2015-10-26 09:50:00,36.22,36.25,36.18,36.24,9282.0,33.3021,33.3297,33.2653,33.3205,9282.0
2015-10-26 09:55:00,36.24,36.24,36.21,36.24,14277.0,33.3205,33.3205,33.2929,33.3205,14277.0
2015-10-26 10:00:00,36.22,36.24,35.8,35.83,531796.0,33.3021,33.3205,32.9159,32.9435,531796.0
2015-10-26 10:05:00,35.83,35.88,35.78,35.81,45860.0,32.9435,32.9895,32.8975,32.9251,45860.0
2015-10-26 10:10:00,35.82,35.88,35.81,35.82,77807.0,32.9343,32.9895,32.9251,32.9343,77807.0
2015-10-26 10:15:00,35.8,35.88,35.79,35.88,18303.0,32.9159,32.9895,32.9067,32.9895,18303.0
2015-10-26 10:20:00,35.89,35.92,35.87,35.88,39110.0,32.9987,33.0262,32.9803,32.9895,39110.0
2015-10-26 10:25:00,35.89,36.01,35.89,35.99,35835.0,32.9987,33.109,32.9987,33.0906,35835.0
2015-10-26 10:30:00,35.99,36.01,35.94,35.96,55477.0,33.0906,33.109,33.0446,33.063,55477.0
2015-10-26 10:35:00,35.95,36.0,35.94,35.97,14715.0,33.0538,33.0998,33.0446,33.0722,14715.0
2015-10-26 10:40:00,35.98,36.03,35.97,36.01,77133.0,33.0814,33.1274,33.0722,33.109,77133.0
2015-10-26 10:45:00,36.01,36.05,36.01,36.02,18409.0,33.109,33.1458,33.109,33.1182,18409.0
2015-10-26 10:50:00,36.02,36.06,36.01,36.04,16281.0,33.1182,33.155,33.109,33.1366,16281.0
2015-10-26 10:55:00,36.03,36.06,36.01,36.01,20706.0,33.1274,33.155,33.109,33.109,20706.0
2015-10-26 11:00:00,36.02,36.03,35.97,36.01,17922.0,33.1182,33.1274,33.0722,33.109,17922.0
2015-10-26 11:05:00,36.01,36.03,35.99,36.0,26143.0,33.109,33.1274,33.0906,33.0998,26143.0
2015-10-26 11:10:00,36.0,36.04,35.99,36.03,24176.0,33.0998,33.1366,33.0906,33.1274,24176.0
2015-10-26 11:15:00,36.03,36.04,35.99,36.0,15454.0,33.1274,33.1366,33.0906,33.0998,15454.0
2015-10-26 11:20:00,35.99,36.01,35.98,36.0,15760.0,33.0906,33.109,33.0814,33.0998,15760.0
2015-10-26 11:25:00,35.99,36.0,35.96,35.96,10241.0,33.0906,33.0998,33.063,33.063,10241.0
2015-10-26 11:30:00,35.96,36.03,35.95,36.0,16771.0,33.063,33.1274,33.0538,33.0998,16771.0
2015-10-26 11:35:00,36.01,36.03,35.99,36.0,18921.0,33.109,33.1274,33.0906,33.0998,18921.0
2015-10-26 11:40:00,36.01,36.04,36.0,36.03,13535.0,33.109,33.1366,33.0998,33.1274,13535.0
2015-10-26 11:45:00,36.04,36.05,36.0,36.0,13121.0,33.1366,33.1458,33.0998,33.0998,13121.0
2015-10-26 11:50:00,36.0,36.04,36.0,36.03,9926.0,33.0998,33.1366,33.0998,33.1274,9926.0
2015-10-26 11:55:00,36.02,36.04,36.01,36.02,22965.0,33.1182,33.1366,33.109,33.1182,22965.0
2015-10-26 12:00:00,36.02,36.05,35.97,35.98,24594.0,33.1182,33.1458,33.0722,33.0814,24594.0
2015-10-26 12:05:00,35.98,36.0,35.96,35.99,23753.0,33.0814,33.0998,33.063,33.0906,23753.0
2015-10-26 12:10:00,35.99,36.02,35.98,36.02,7163.0,33.0906,33.1182,33.0814,33.1182,7163.0
2015-10-26 12:15:00,36.02,36.03,36.01,36.02,7198.0,33.1182,33.1274,33.109,33.1182,7198.0
2015-10-26 12:20:00,36.02,36.07,36.02,36.06,10702.0,33.1182,33.1642,33.1182,33.155,10702.0
2015-10-26 12:25:00,36.06,36.11,36.06,36.11,29458.0,33.155,33.2009,33.155,33.2009,29458.0
2015-10-26 12:30:00,36.1,36.11,36.07,36.08,28644.0,33.1917,33.2009,33.1642,33.1734,28644.0
2015-10-26 12:35:00,36.08,36.09,36.06,36.07,15056.0,33.1734,33.1825,33.155,33.1642,15056.0
2015-10-26 12:40:00,36.07,36.11,36.06,36.1,18602.0,33.1642,33.2009,33.155,33.1917,18602.0
2015-10-26 12:45:00,36.09,36.14,36.08,36.13,32502.0,33.1825,33.2285,33.1734,33.2193,32502.0
2015-10-26 12:50:00,36.13,36.14,36.11,36.12,24483.0,33.2193,33.2285,33.2009,33.2101,24483.0
2015-10-26 12:55:00,36.12,36.12,36.09,36.11,17661.0,33.2101,33.2101,33.1825,33.2009,17661.0
2015-10-26 13:00:00,36.11,36.12,36.09,36.11,9200.0,33.2009,33.2101,33.1825,33.2009,9200.0
2015-10-26 13:05:00,36.11,36.12,36.1,36.11,7630.0,33.2009,33.2101,33.1917,33.2009,7630.0
2015-10-26 13:10:00,36.12,36.13,36.11,36.12,9115.0,33.2101,33.2193,33.2009,33.2101,9115.0
2015-10-26 13:15:00,36.12,36.13,36.11,36.13,17123.0,33.2101,33.2193,33.2009,33.2193,17123.0
2015-10-26 13:20:00,36.12,36.13,36.11,36.13,15206.0,33.2101,33.2193,33.2009,33.2193,15206.0
2015-10-26 13:25:00,36.13,36.16,36.13,36.16,26780.0,33.2193,33.2469,33.2193,33.2469,26780.0
2015-10-26 13:30:00,36.16,36.2,36.16,36.2,19248.0,33.2469,33.2837,33.2469,33.2837,19248.0
2015-10-26 13:35:00,36.2,36.21,36.15,36.17,19100.0,33.2837,33.2929,33.2377,33.2561,19100.0
2015-10-26 13:40:00,36.17,36.19,36.17,36.17,27470.0,33.2561,33.2745,33.2561,33.2561,27470.0
2015-10-26 13:45:00,36.18,36.18,36.14,36.14,18188.0,33.2653,33.2653,33.2285,33.2285,18188.0
2015-10-26 13:50:00,36.15,36.15,36.1,36.12,13600.0,33.2377,33.2377,33.1917,33.2101,13600.0
2015-10-26 13:55:00,36.11,36.14,36.09,36.12,29697.0,33.2009,33.2285,33.1825,33.2101,29697.0
2015-10-26 14:00:00,36.12,36.17,36.12,36.16,7525.0,33.2101,33.2561,33.2101,33.2469,7525.0
2015-10-26 14:05:00,36.17,36.22,36.16,36.2,13838.0,33.2561,33.3021,33.2469,33.2837,13838.0
2015-10-26 14:10:00,36.19,36.2,36.13,36.14,9900.0,33.2745,33.2837,33.2193,33.2285,9900.0
2015-10-26 14:15:00,36.13,36.16,36.12,36.14,10133.0,33.2193,33.2469,33.2101,33.2285,10133.0
2015-10-26 14:20:00,36.14,36.16,36.12,36.15,21103.0,33.2285,33.2469,33.2101,33.2377,21103.0
2015-10-26 14:25:00,36.16,36.16,36.13,36.14,9091.0,33.2469,33.2469,33.2193,33.2285,9091.0
2015-10-26 14:30:00,36.14,36.16,36.12,36.13,15701.0,33.2285,33.2469,33.2101,33.2193,15701.0
2015-10-26 14:35:00,36.13,36.15,36.13,36.15,3347.0,33.2193,33.2377,33.2193,33.2377,3347.0
2015-10-26 14:40:00,36.15,36.16,36.13,36.16,81417.0,33.2377,33.2469,33.2193,33.2469,81417.0
2015-10-26 14:45:00,36.16,36.21,36.16,36.17,24270.0,33.2469,33.2929,33.2469,33.2561,24270.0
2015-10-26 14:50:00,36.18,36.19,36.16,36.16,14827.0,33.2653,33.2745,33.2469,33.2469,14827.0
2015-10-26 14:55:00,36.16,36.22,36.15,36.22,12102.0,33.2469,33.3021,33.2377,33.3021,12102.0
2015-10-26 15:00:00,36.22,36.25,36.21,36.24,13364.0,33.3021,33.3297,33.2929,33.3205,13364.0
2015-10-26 15:05:00,36.24,36.24,36.21,36.23,22990.0,33.3205,33.3205,33.2929,33.3113,22990.0
2015-10-26 15:10:00,36.23,36.26,36.21,36.25,46816.0,33.3113,33.3389,33.2929,33.3297,46816.0
2015-10-26 15:15:00,36.25,36.26,36.23,36.26,14677.0,33.3297,33.3389,33.3113,33.3389,14677.0
2015-10-26 15:20:00,36.26,36.26,36.22,36.24,16963.0,33.3389,33.3389,33.3021,33.3205,16963.0
2015-10-26 15:25:00,36.23,36.24,36.21,36.23,40438.0,33.3113,33.3205,33.2929,33.3113,40438.0
2015-10-26 15:30:00,36.23,36.24,36.2,36.2,37103.0,33.3113,33.3205,33.2837,33.2837,37103.0
2015-10-26 15:35:00,36.19,36.21,36.19,36.2,66728.0,33.2745,33.2929,33.2745,33.2837,66728.0
2015-10-26 15:40:00,36.2,36.23,36.2,36.23,65473.0,33.2837,33.3113,33.2837,33.3113,65473.0
2015-10-26 15:45:00,36.23,36.26,36.23,36.25,64977.0,33.3113,33.3389,33.3113,33.3297,64977.0
2015-10-26 15:50:00,36.24,36.25,36.24,36.25,50238.0,33.3205,33.3297,33.3205,33.3297,50238.0
2015-10-26 15:55:00,36.25,36.27,36.25,36.26,150773.0,33.3297,33.348,33.3297,33.3389,150773.0
2015-10-27 09:30:00,36.08,36.08,35.78,35.8,51213.0,33.1734,33.1734,32.8975,32.9159,51213.0
2015-10-27 09:35:00,35.82,35.98,35.82,35.98,40177.0,32.9343,33.0814,32.9343,33.0814,40177.0
2015-10-27 09:40:00,35.98,35.98,35.89,35.96,9508.0,33.0814,33.0814,32.9987,33.063,9508.0
2015-10-27 09:45:00,35.95,36.01,35.94,35.94,25462.0,33.0538,33.109,33.0446,33.0446,25462.0
2015-10-27 09:50:00,35.94,35.97,35.92,35.96,25803.0,33.0446,33.0722,33.0262,33.063,25803.0
2015-10-27 09:55:00,35.96,35.96,35.87,35.87,7974.0,33.063,33.063,32.9803,32.9803,7974.0
2015-10-27 10:00:00,35.84,35.86,35.76,35.8,36077.0,32.9527,32.9711,32.8791,32.9159,36077.0
2015-10-27 10:05:00,35.8,35.84,35.77,35.84,18407.0,32.9159,32.9527,32.8883,32.9527,18407.0
2015-10-27 10:10:00,35.85,35.85,35.75,35.76,30582.0,32.9619,32.9619,32.8699,32.8791,30582.0
2015-10-27 10:15:00,35.76,35.76,35.62,35.64,27059.0,32.8791,32.8791,32.7504,32.7688,27059.0
2015-10-27 10:20:00,35.64,35.68,35.61,35.68,17357.0,32.7688,32.8056,32.7412,32.8056,17357.0
2015-10-27 10:25:00,35.69,35.73,35.66,35.72,33672.0,32.8148,32.8515,32.7872,32.8424,33672.0
2015-10-27 10:30:00,35.71,35.72,35.66,35.68,48481.0,32.8332,32.8424,32.7872,32.8056,48481.0
2015-10-27 10:35:00,35.68,35.73,35.68,35.71,51756.0,32.8056,32.8515,32.8056,32.8332,51756.0
2015-10-27 10:40:00,35.71,35.8,35.69,35.76,19657.0,32.8332,32.9159,32.8148,32.8791,19657.0
2015-10-27 10:45:00,35.76,35.81,35.75,35.8,9233.0,32.8791,32.9251,32.8699,32.9159,9233.0
2015-10-27 10:50:00,35.81,35.83,35.77,35.77,11845.0,32.9251,32.9435,32.8883,32.8883,11845.0
2015-10-27 10:55:00,35.77,35.81,35.77,35.79,23610.0,32.8883,32.9251,32.8883,32.9067,23610.0
2015-10-27 11:00:00,35.78,35.89,35.76,35.88,49252.0,32.8975,32.9987,32.8791,32.9895,49252.0
2015-10-27 11:05:00,35.89,35.9,35.82,35.82,36255.0,32.9987,33.0079,32.9343,32.9343,36255.0
2015-10-27 11:10:00,35.82,35.82,35.76,35.77,5841.0,32.9343,32.9343,32.8791,32.8883,5841.0
2015-10-27 11:15:00,35.75,35.76,35.71,35.74,24664.0,32.8699,32.8791,32.8332,32.8607,24664.0
2015-10-27 11:20:00,35.75,35.8,35.72,35.79,15674.0,32.8699,32.9159,32.8424,32.9067,15674.0
2015-10-27 11:25:00,35.79,35.79,35.71,35.72,20549.0,32.9067,32.9067,32.8332,32.8424,20549.0
2015-10-27 11:30:00,35.72,35.74,35.69,35.69,10852.0,32.8424,32.8607,32.8148,32.8148,10852.0
2015-10-27 11:35:00,35.67,35.72,35.65,35.67,34353.0,32.7964,32.8424,32.778,32.7964,34353.0
2015-10-27 11:40:00,35.67,35.73,35.66,35.7,61354.0,32.7964,32.8515,32.7872,32.824,61354.0
2015-10-27 11:45:00,35.7,35.71,35.66,35.67,28860.0,32.824,32.8332,32.7872,32.7964,28860.0
2015-10-27 11:50:00,35.67,35.68,35.6,35.61,52594.0,32.7964,32.8056,32.732,32.7412,52594.0
2015-10-27 11:55:00,35.59,35.64,35.58,35.59,45699.0,32.7228,32.7688,32.7136,32.7228,45699.0
2015-10-27 12:00:00,35.6,35.63,35.57,35.61,26338.0,32.732,32.7596,32.7044,32.7412,26338.0
2015-10-27 12:05:00,35.6,35.62,35.59,35.61,9066.0,32.732,32.7504,32.7228,32.7412,9066.0
2015-10-27 12:10:00,35.61,35.63,35.6,35.61,19145.0,32.7412,32.7596,32.732,32.7412,19145.0
2015-10-27 12:15:00,35.61,35.64,35.58,35.63,79246.0,32.7412,32.7688,32.7136,32.7596,79246.0
2015-10-27 12:20:00,35.62,35.65,35.61,35.63,22085.0,32.7504,32.778,32.7412,32.7596,22085.0
2015-10-27 12:25:00,35.64,35.65,35.58,35.59,53838.0,32.7688,32.778,32.7136,32.7228,53838.0
2015-10-27 12:30:00,35.59,35.61,35.52,35.52,39666.0,32.7228,32.7412,32.6585,32.6585,39666.0
2015-10-27 12:35:00,35.52,35.59,35.52,35.58,32659.0,32.6585,32.7228,32.6585,32.7136,32659.0
2015-10-27 12:40:00,35.58,35.64,35.56,35.64,23738.0,32.7136,32.7688,32.6952,32.7688,23738.0
2015-10-27 12:45:00,35.64,35.65,35.58,35.6,45037.0,32.7688,32.778,32.7136,32.732,45037.0
2015-10-27 12:50:00,35.59,35.59,35.57,35.58,5800.0,32.7228,32.7228,32.7044,32.7136,5800.0
2015-10-27 12:55:00,35.58,35.58,35.52,35.52,41842.0,32.7136,32.7136,32.6585,32.6585,41842.0
2015-10-27 13:00:00,35.51,35.51,35.43,35.44,62455.0,32.6493,32.6493,32.5757,32.5849,62455.0
2015-10-27 13:05:00,35.44,35.44,35.39,35.41,39921.0,32.5849,32.5849,32.5389,32.5573,39921.0
2015-10-27 13:10:00,35.42,35.43,35.4,35.41,40543.0,32.5665,32.5757,32.5481,32.5573,40543.0
2015-10-27 13:15:00,35.41,35.43,35.39,35.41,22010.0,32.5573,32.5757,32.5389,32.5573,22010.0
2015-10-27 13:20:00,35.4,35.41,35.37,35.39,35294.0,32.5481,32.5573,32.5206,32.5389,35294.0
2015-10-27 13:25:00,35.38,35.4,35.34,35.4,46792.0,32.5297,32.5481,32.493,32.5481,46792.0
2015-10-27 13:30:00,35.39,35.43,35.37,35.41,25337.0,32.5389,32.5757,32.5206,32.5573,25337.0
2015-10-27 13:35:00,35.4,35.43,35.4,35.43,10645.0,32.5481,32.5757,32.5481,32.5757,10645.0
2015-10-27 13:40:00,35.43,35.45,35.37,35.39,79736.0,32.5757,32.5941,32.5206,32.5389,79736.0
2015-10-27 13:45:00,35.39,35.41,35.38,35.39,10129.0,32.5389,32.5573,32.5297,32.5389,10129.0
2015-10-27 13:50:00,35.38,35.39,35.36,35.38,16249.0,32.5297,32.5389,32.5114,32.5297,16249.0
2015-10-27 13:55:00,35.38,35.44,35.37,35.42,13208.0,32.5297,32.5849,32.5206,32.5665,13208.0
2015-10-27 14:00:00,35.42,35.47,35.42,35.47,16260.0,32.5665,32.6125,32.5665,32.6125,16260.0
2015-10-27 14:05:00,35.47,35.49,35.46,35.48,32843.0,32.6125,32.6309,32.6033,32.6217,32843.0
2015-10-27 14:10:00,35.49,35.49,35.45,35.46,25637.0,32.6309,32.6309,32.5941,32.6033,25637.0
2015-10-27 14:15:00,35.46,35.47,35.41,35.43,24816.0,32.6033,32.6125,32.5573,32.5757,24816.0
2015-10-27 14:20:00,35.43,35.47,35.41,35.45,22182.0,32.5757,32.6125,32.5573,32.5941,22182.0
2015-10-27 14:25:00,35.45,35.51,35.45,35.51,82412.0,32.5941,32.6493,32.5941,32.6493,82412.0
2015-10-27 14:30:00,35.51,35.51,35.46,35.5,21734.0,32.6493,32.6493,32.6033,32.6401,21734.0
2015-10-27 14:35:00,35.5,35.54,35.49,35.53,12282.0,32.6401,32.6769,32.6309,32.6677,12282.0
2015-10-27 14:40:00,35.52,35.53,35.5,35.51,21404.0,32.6585,32.6677,32.6401,32.6493,21404.0
2015-10-27 14:45:00,35.51,35.51,35.49,35.49,11098.0,32.6493,32.6493,32.6309,32.6309,11098.0
2015-10-27 14:50:00,35.49,35.5,35.46,35.5,20392.0,32.6309,32.6401,32.6033,32.6401,20392.0
2015-10-27 14:55:00,35.5,35.51,35.47,35.47,39894.0,32.6401,32.6493,32.6125,32.6125,39894.0
2015-10-27 15:00:00,35.47,35.51,35.46,35.48,14072.0,32.6125,32.6493,32.6033,32.6217,14072.0
2015-10-27 15:05:00,35.48,35.51,35.48,35.49,12930.0,32.6217,32.6493,32.6217,32.6309,12930.0
2015-10-27 15:10:00,35.5,35.57,35.5,35.57,19391.0,32.6401,32.7044,32.6401,32.7044,19391.0
2015-10-27 15:15:00,35.57,35.57,35.54,35.54,26955.0,32.7044,32.7044,32.6769,32.6769,26955.0
2015-10-27 15:20:00,35.54,35.59,35.53,35.57,41432.0,32.6769,32.7228,32.6677,32.7044,41432.0
2015-10-27 15:25:00,35.57,35.63,35.57,35.6,34423.0,32.7044,32.7596,32.7044,32.732,34423.0
2015-10-27 15:30:00,35.61,35.62,35.56,35.59,33940.0,32.7412,32.7504,32.6952,32.7228,33940.0
2015-10-27 15:35:00,35.6,35.6,35.56,35.59,82531.0,32.732,32.732,32.6952,32.7228,82531.0
2015-10-27 15:40:00,35.6,35.63,35.58,35.6,89023.0,32.732,32.7596,32.7136,32.732,89023.0
2015-10-27 15:45:00,35.59,35.62,35.56,35.62,44223.0,32.7228,32.7504,32.6952,32.7504,44223.0
2015-10-27 15:50:00,35.61,35.61,35.58,35.59,88909.0,32.7412,32.7412,32.7136,32.7228,88909.0
2015-10-27 15:55:00,35.6,35.63,35.59,35.63,262342.0,32.732,32.7596,32.7228,32.7596,262342.0
2015-10-28 09:30:00,35.66,35.94,35.66,35.74,75789.0,32.7872,33.0446,32.7872,32.8607,75789.0
2015-10-28 09:35:00,35.74,35.74,35.61,35.61,198761.0,32.8607,32.8607,32.7412,32.7412,198761.0
2015-10-28 09:40:00,35.62,35.65,35.6,35.63,356143.0,32.7504,32.778,32.732,32.7596,356143.0
2015-10-28 09:45:00,35.64,35.65,35.6,35.61,125108.0,32.7688,32.778,32.732,32.7412,125108.0
2015-10-28 09:50:00,35.62,35.77,35.6,35.74,59960.0,32.7504,32.8883,32.732,32.8607,59960.0
2015-10-28 09:55:00,35.75,35.83,35.75,35.82,23375.0,32.8699,32.9435,32.8699,32.9343,23375.0
2015-10-28 10:00:00,35.82,35.89,35.82,35.89,10889.0,32.9343,32.9987,32.9343,32.9987,10889.0
2015-10-28 10:05:00,35.9,35.92,35.87,35.89,9137.0,33.0079,33.0262,32.9803,32.9987,9137.0
2015-10-28 10:10:00,35.9,35.96,35.9,35.94,79729.0,33.0079,33.063,33.0079,33.0446,79729.0
2015-10-28 10:15:00,35.93,35.98,35.93,35.96,14358.0,33.0354,33.0814,33.0354,33.063,14358.0
2015-10-28 10:20:00,35.96,36.02,35.96,36.02,11635.0,33.063,33.1182,33.063,33.1182,11635.0
2015-10-28 10:25:00,36.03,36.03,35.96,35.96,5785.0,33.1274,33.1274,33.063,33.063,5785.0
2015-10-28 10:30:00,35.97,36.04,35.97,36.0,15407.0,33.0722,33.1366,33.0722,33.0998,15407.0
2015-10-28 10:35:00,35.99,36.07,35.99,36.07,8988.0,33.0906,33.1642,33.0906,33.1642,8988.0
2015-10-28 10:40:00,36.08,36.15,36.08,36.12,10464.0,33.1734,33.2377,33.1734,33.2101,10464.0
2015-10-28 10:45:00,36.12,36.21,36.12,36.19,10091.0,33.2101,33.2929,33.2101,33.2745,10091.0
2015-10-28 10:50:00,36.18,36.26,36.17,36.25,20090.0,33.2653,33.3389,33.2561,33.3297,20090.0
2015-10-28 10:55:00,36.25,36.28,36.22,36.28,33003.0,33.3297,33.3572,33.3021,33.3572,33003.0
2015-10-28 11:00:00,36.27,36.32,36.26,36.32,22490.0,33.348,33.394,33.3389,33.394,22490.0
2015-10-28 11:05:00,36.29,36.29,36.23,36.23,8400.0,33.3664,33.3664,33.3113,33.3113,8400.0
2015-10-28 11:10:00,36.25,36.29,36.24,36.24,17212.0,33.3297,33.3664,33.3205,33.3205,17212.0
2015-10-28 11:15:00,36.24,36.24,36.18,36.21,6899.0,33.3205,33.3205,33.2653,33.2929,6899.0
2015-10-28 11:20:00,36.18,36.18,36.1,36.11,12736.0,33.2653,33.2653,33.1917,33.2009,12736.0
2015-10-28 11:25:00,36.11,36.19,36.11,36.19,8703.0,33.2009,33.2745,33.2009,33.2745,8703.0
2015-10-28 11:30:00,36.19,36.21,36.16,36.17,8850.0,33.2745,33.2929,33.2469,33.2561,8850.0
2015-10-28 11:35:00,36.17,36.2,36.14,36.15,10180.0,33.2561,33.2837,33.2285,33.2377,10180.0
2015-10-28 11:40:00,36.15,36.21,36.15,36.16,12644.0,33.2377,33.2929,33.2377,33.2469,12644.0
2015-10-28 11:45:00,36.17,36.21,36.15,36.21,403596.0,33.2561,33.2929,33.2377,33.2929,403596.0
2015-10-28 11:50:00,36.21,36.24,36.2,36.21,41888.0,33.2929,33.3205,33.2837,33.2929,41888.0
2015-10-28 11:55:00,36.22,36.28,36.2,36.27,72061.0,33.3021,33.3572,33.2837,33.348,72061.0
2015-10-28 12:00:00,36.26,36.27,36.24,36.25,23471.0,33.3389,33.348,33.3205,33.3297,23471.0
2015-10-28 12:05:00,36.25,36.29,36.25,36.26,81272.0,33.3297,33.3664,33.3297,33.3389,81272.0
2015-10-28 12:10:00,36.26,36.32,36.24,36.31,64240.0,33.3389,33.394,33.3205,33.3848,64240.0
2015-10-28 12:15:00,36.32,36.33,36.29,36.3,13901.0,33.394,33.4032,33.3664,33.3756,13901.0
2015-10-28 12:20:00,36.28,36.29,36.27,36.29,24991.0,33.3572,33.3664,33.348,33.3664,24991.0
2015-10-28 12:25:00,36.28,36.28,36.25,36.27,5400.0,33.3572,33.3572,33.3297,33.348,5400.0
2015-10-28 12:30:00,36.27,36.27,36.24,36.24,3700.0,33.348,33.348,33.3205,33.3205,3700.0
2015-10-28 12:35:00,36.25,36.25,36.21,36.21,15000.0,33.3297,33.3297,33.2929,33.2929,15000.0
2015-10-28 12:40:00,36.2,36.2,36.14,36.15,24284.0,33.2837,33.2837,33.2285,33.2377,24284.0
2015-10-28 12:45:00,36.14,36.16,36.14,36.16,6098.0,33.2285,33.2469,33.2285,33.2469,6098.0
2015-10-28 12:50:00,36.16,36.18,36.14,36.14,19773.0,33.2469,33.2653,33.2285,33.2285,19773.0
2015-10-28 12:55:00,36.14,36.17,36.13,36.14,3838.0,33.2285,33.2561,33.2193,33.2285,3838.0
2015-10-28 13:00:00,36.12,36.15,36.11,36.14,16163.0,33.2101,33.2377,33.2009,33.2285,16163.0
2015-10-28 13:05:00,36.14,36.15,36.12,36.12,3600.0,33.2285,33.2377,33.2101,33.2101,3600.0
2015-10-28 13:10:00,36.11,36.13,36.1,36.11,4436.0,33.2009,33.2193,33.1917,33.2009,4436.0
2015-10-28 13:15:00,36.11,36.12,36.1,36.11,3775.0,33.2009,33.2101,33.1917,33.2009,3775.0
2015-10-28 13:20:00,36.11,36.11,36.08,36.08,5102.0,33.2009,33.2009,33.1734,33.1734,5102.0
2015-10-28 13:25:00,36.08,36.09,36.05,36.05,2247.0,33.1734,33.1825,33.1458,33.1458,2247.0
2015-10-28 13:30:00,36.05,36.06,36.02,36.03,2871.0,33.1458,33.155,33.1182,33.1274,2871.0
2015-10-28 13:35:00,36.03,36.07,36.03,36.07,6895.0,33.1274,33.1642,33.1274,33.1642,6895.0
2015-10-28 13:40:00,36.07,36.1,36.07,36.1,6694.0,33.1642,33.1917,33.1642,33.1917,6694.0
2015-10-28 13:45:00,36.08,36.14,36.07,36.12,18135.0,33.1734,33.2285,33.1642,33.2101,18135.0
2015-10-28 13:50:00,36.12,36.12,36.08,36.08,7636.0,33.2101,33.2101,33.1734,33.1734,7636.0
2015-10-28 13:55:00,36.07,36.23,36.06,36.22,53689.0,33.1642,33.3113,33.155,33.3021,53689.0
2015-10-28 14:00:00,36.21,36.21,35.82,35.86,82531.0,33.2929,33.2929,32.9343,32.9711,82531.0
2015-10-28 14:05:00,35.84,35.86,35.82,35.85,5299.0,32.9527,32.9711,32.9343,32.9619,5299.0
2015-10-28 14:10:00,35.87,35.87,35.69,35.75,135164.0,32.9803,32.9803,32.8148,32.8699,135164.0
2015-10-28 14:15:00,35.75,35.75,35.63,35.68,57316.0,32.8699,32.8699,32.7596,32.8056,57316.0
2015-10-28 14:20:00,35.65,35.78,35.65,35.78,35918.0,32.778,32.8975,32.778,32.8975,35918.0
2015-10-28 14:25:00,35.77,35.86,35.75,35.79,54814.0,32.8883,32.9711,32.8699,32.9067,54814.0
2015-10-28 14:30:00,35.79,35.8,35.69,35.71,22790.0,32.9067,32.9159,32.8148,32.8332,22790.0
2015-10-28 14:35:00,35.7,35.83,35.68,35.82,52881.0,32.824,32.9435,32.8056,32.9343,52881.0
2015-10-28 14:40:00,35.83,35.86,35.78,35.8,38414.0,32.9435,32.9711,32.8975,32.9159,38414.0
2015-10-28 14:45:00,35.8,35.88,35.79,35.83,39798.0,32.9159,32.9895,32.9067,32.9435,39798.0
2015-10-28 14:50:00,35.83,36.0,35.83,35.97,47801.0,32.9435,33.0998,32.9435,33.0722,47801.0
2015-10-28 14:55:00,35.97,35.99,35.9,35.94,45473.0,33.0722,33.0906,33.0079,33.0446,45473.0
2015-10-28 15:00:00,35.94,36.04,35.93,36.01,49711.0,33.0446,33.1366,33.0354,33.109,49711.0
2015-10-28 15:05:00,36.01,36.12,36.0,36.05,52243.0,33.109,33.2101,33.0998,33.1458,52243.0
2015-10-28 15:10:00,36.04,36.08,36.02,36.05,14077.0,33.1366,33.1734,33.1182,33.1458,14077.0
2015-10-28 15:15:00,36.06,36.07,36.02,36.02,12598.0,33.155,33.1642,33.1182,33.1182,12598.0
2015-10-28 15:20:00,36.02,36.04,36.01,36.03,11386.0,33.1182,33.1366,33.109,33.1274,11386.0
2015-10-28 15:25:00,36.03,36.11,36.02,36.09,18602.0,33.1274,33.2009,33.1182,33.1825,18602.0
2015-10-28 15:30:00,36.09,36.16,36.09,36.09,60580.0,33.1825,33.2469,33.1825,33.1825,60580.0
2015-10-28 15:35:00,36.09,36.19,36.08,36.17,38921.0,33.1825,33.2745,33.1734,33.2561,38921.0
2015-10-28 15:40:00,36.16,36.24,36.16,36.23,79971.0,33.2469,33.3205,33.2469,33.3113,79971.0
2015-10-28 15:45:00,36.23,36.27,36.22,36.23,150070.0,33.3113,33.348,33.3021,33.3113,150070.0
2015-10-28 15:50:00,36.23,36.26,36.22,36.25,156362.0,33.3113,33.3389,33.3021,33.3297,156362.0
2015-10-28 15:55:00,36.25,36.28,36.23,36.26,150403.0,33.3297,33.3572,33.3113,33.3389,150403.0
2015-10-29 09:30:00,36.07,36.12,36.0,36.09,52274.0,33.1642,33.2101,33.0998,33.1825,52274.0
2015-10-29 09:35:00,36.1,36.21,36.08,36.16,56751.0,33.1917,33.2929,33.1734,33.2469,56751.0
2015-10-29 09:40:00,36.17,36.2,36.04,36.04,48705.0,33.2561,33.2837,33.1366,33.1366,48705.0
2015-10-29 09:45:00,36.04,36.13,36.04,36.08,35205.0,33.1366,33.2193,33.1366,33.1734,35205.0
2015-10-29 09:50:00,36.08,36.09,35.95,35.95,24531.0,33.1734,33.1825,33.0538,33.0538,24531.0
2015-10-29 09:55:00,35.95,36.01,35.94,35.96,11760.0,33.0538,33.109,33.0446,33.063,11760.0
2015-10-29 10:00:00,35.95,35.95,35.84,35.92,133859.0,33.0538,33.0538,32.9527,33.0262,133859.0
2015-10-29 10:05:00,35.92,35.96,35.91,35.91,42519.0,33.0262,33.063,33.017,33.017,42519.0
2015-10-29 10:10:00,35.9,35.98,35.9,35.91,18146.0,33.0079,33.0814,33.0079,33.017,18146.0
2015-10-29 10:15:00,35.9,35.91,35.8,35.81,21401.0,33.0079,33.017,32.9159,32.9251,21401.0
2015-10-29 10:20:00,35.82,35.85,35.76,35.79,68502.0,32.9343,32.9619,32.8791,32.9067,68502.0
2015-10-29 10:25:00,35.79,35.81,35.69,35.69,59162.0,32.9067,32.9251,32.8148,32.8148,59162.0
2015-10-29 10:30:00,35.7,35.74,35.66,35.68,28204.0,32.824,32.8607,32.7872,32.8056,28204.0
2015-10-29 10:35:00,35.68,35.71,35.59,35.59,36343.0,32.8056,32.8332,32.7228,32.7228,36343.0
2015-10-29 10:40:00,35.59,35.64,35.58,35.64,29198.0,32.7228,32.7688,32.7136,32.7688,29198.0
2015-10-29 10:45:00,35.63,35.64,35.51,35.51,49476.0,32.7596,32.7688,32.6493,32.6493,49476.0
2015-10-29 10:50:00,35.51,35.54,35.49,35.54,26660.0,32.6493,32.6769,32.6309,32.6769,26660.0
2015-10-29 10:55:00,35.53,35.58,35.48,35.49,57991.0,32.6677,32.7136,32.6217,32.6309,57991.0
2015-10-29 11:00:00,35.49,35.51,35.43,35.49,34079.0,32.6309,32.6493,32.5757,32.6309,34079.0
2015-10-29 11:05:00,35.49,35.52,35.47,35.52,15058.0,32.6309,32.6585,32.6125,32.6585,15058.0
2015-10-29 11:10:00,35.52,35.54,35.49,35.5,22720.0,32.6585,32.6769,32.6309,32.6401,22720.0
2015-10-29 11:15:00,35.49,35.55,35.48,35.53,23748.0,32.6309,32.6861,32.6217,32.6677,23748.0
2015-10-29 11:20:00,35.54,35.54,35.51,35.53,33880.0,32.6769,32.6769,32.6493,32.6677,33880.0
2015-10-29 11:25:00,35.52,35.59,35.51,35.58,41151.0,32.6585,32.7228,32.6493,32.7136,41151.0
2015-10-29 11:30:00,35.57,35.64,35.57,35.62,24800.0,32.7044,32.7688,32.7044,32.7504,24800.0
2015-10-29 11:35:00,35.63,35.64,35.6,35.63,27857.0,32.7596,32.7688,32.732,32.7596,27857.0
2015-10-29 11:40:00,35.62,35.62,35.58,35.61,6754.0,32.7504,32.7504,32.7136,32.7412,6754.0
2015-10-29 11:45:00,35.6,35.65,35.6,35.63,41451.0,32.732,32.778,32.732,32.7596,41451.0
2015-10-29 11:50:00,35.63,35.63,35.62,35.63,17897.0,32.7596,32.7596,32.7504,32.7596,17897.0
2015-10-29 11:55:00,35.62,35.66,35.62,35.66,9688.0,32.7504,32.7872,32.7504,32.7872,9688.0
2015-10-29 12:00:00,35.66,35.66,35.62,35.62,156366.0,32.7872,32.7872,32.7504,32.7504,156366.0
2015-10-29 12:05:00,35.6,35.61,35.57,35.59,26541.0,32.732,32.7412,32.7044,32.7228,26541.0
2015-10-29 12:10:00,35.6,35.63,35.6,35.63,13199.0,32.732,32.7596,32.732,32.7596,13199.0
2015-10-29 12:15:00,35.63,35.65,35.62,35.65,5646.0,32.7596,32.778,32.7504,32.778,5646.0
2015-10-29 12:20:00,35.64,35.65,35.62,35.65,10661.0,32.7688,32.778,32.7504,32.778,10661.0
2015-10-29 12:25:00,35.64,35.69,35.64,35.69,17331.0,32.7688,32.8148,32.7688,32.8148,17331.0
2015-10-29 12:30:00,35.69,35.71,35.68,35.69,22817.0,32.8148,32.8332,32.8056,32.8148,22817.0
2015-10-29 12:35:00,35.68,35.68,35.64,35.65,90289.0,32.8056,32.8056,32.7688,32.778,90289.0
2015-10-29 12:40:00,35.64,35.66,35.62,35.66,46284.0,32.7688,32.7872,32.7504,32.7872,46284.0
2015-10-29 12:45:00,35.66,35.7,35.66,35.67,46262.0,32.7872,32.824,32.7872,32.7964,46262.0
2015-10-29 12:50:00,35.66,35.66,35.61,35.62,38199.0,32.7872,32.7872,32.7412,32.7504,38199.0
2015-10-29 12:55:00,35.63,35.63,35.61,35.62,14254.0,32.7596,32.7596,32.7412,32.7504,14254.0
2015-10-29 13:00:00,35.63,35.65,35.62,35.65,12801.0,32.7596,32.778,32.7504,32.778,12801.0
2015-10-29 13:05:00,35.64,35.66,35.63,35.66,14988.0,32.7688,32.7872,32.7596,32.7872,14988.0
2015-10-29 13:10:00,35.65,35.69,35.64,35.68,17845.0,32.778,32.8148,32.7688,32.8056,17845.0
2015-10-29 13:15:00,35.68,35.69,35.66,35.66,5065.0,32.8056,32.8148,32.7872,32.7872,5065.0
2015-10-29 13:20:00,35.66,35.67,35.63,35.67,27988.0,32.7872,32.7964,32.7596,32.7964,27988.0
2015-10-29 13:25:00,35.67,35.68,35.65,35.65,5429.0,32.7964,32.8056,32.778,32.778,5429.0
2015-10-29 13:30:00,35.65,35.68,35.65,35.68,18701.0,32.778,32.8056,32.778,32.8056,18701.0
2015-10-29 13:35:00,35.67,35.67,35.62,35.63,9010.0,32.7964,32.7964,32.7504,32.7596,9010.0
2015-10-29 13:40:00,35.63,35.63,35.6,35.61,14862.0,32.7596,32.7596,32.732,32.7412,14862.0
2015-10-29 13:45:00,35.61,35.63,35.6,35.61,6540.0,32.7412,32.7596,32.732,32.7412,6540.0
2015-10-29 13:50:00,35.61,35.61,35.58,35.59,8133.0,32.7412,32.7412,32.7136,32.7228,8133.0
2015-10-29 13:55:00,35.59,35.59,35.56,35.56,9200.0,32.7228,32.7228,32.6952,32.6952,9200.0
2015-10-29 14:00:00,35.56,35.6,35.55,35.59,47303.0,32.6952,32.732,32.6861,32.7228,47303.0
2015-10-29 14:05:00,35.6,35.61,35.57,35.59,16040.0,32.732,32.7412,32.7044,32.7228,16040.0
2015-10-29 14:10:00,35.58,35.59,35.55,35.58,16044.0,32.7136,32.7228,32.6861,32.7136,16044.0
2015-10-29 14:15:00,35.58,35.61,35.58,35.59,4140.0,32.7136,32.7412,32.7136,32.7228,4140.0
2015-10-29 14:20:00,35.6,35.65,35.6,35.65,3366.0,32.732,32.778,32.732,32.778,3366.0
2015-10-29 14:25:00,35.64,35.65,35.63,35.64,23094.0,32.7688,32.778,32.7596,32.7688,23094.0
2015-10-29 14:30:00,35.64,35.65,35.63,35.64,22138.0,32.7688,32.778,32.7596,32.7688,22138.0
2015-10-29 14:35:00,35.64,35.64,35.59,35.62,24965.0,32.7688,32.7688,32.7228,32.7504,24965.0
2015-10-29 14:40:00,35.61,35.63,35.61,35.62,5980.0,32.7412,32.7596,32.7412,32.7504,5980.0
2015-10-29 14:45:00,35.62,35.65,35.62,35.64,7443.0,32.7504,32.778,32.7504,32.7688,7443.0
2015-10-29 14:50:00,35.64,35.7,35.63,35.68,18399.0,32.7688,32.824,32.7596,32.8056,18399.0
2015-10-29 14:55:00,35.67,35.7,35.67,35.7,12595.0,32.7964,32.824,32.7964,32.824,12595.0
2015-10-29 15:00:00,35.7,35.71,35.66,35.66,27022.0,32.824,32.8332,32.7872,32.7872,27022.0
2015-10-29 15:05:00,35.66,35.69,35.65,35.69,9341.0,32.7872,32.8148,32.778,32.8148,9341.0
2015-10-29 15:10:00,35.69,35.69,35.67,35.69,28377.0,32.8148,32.8148,32.7964,32.8148,28377.0
2015-10-29 15:15:00,35.69,35.74,35.69,35.73,16294.0,32.8148,32.8607,32.8148,32.8515,16294.0
2015-10-29 15:20:00,35.73,35.74,35.72,35.72,15239.0,32.8515,32.8607,32.8424,32.8424,15239.0
2015-10-29 15:25:00,35.72,35.72,35.67,35.68,74244.0,32.8424,32.8424,32.7964,32.8056,74244.0
2015-10-29 15:30:00,35.67,35.73,35.67,35.7,40078.0,32.7964,32.8515,32.7964,32.824,40078.0
2015-10-29 15:35:00,35.7,35.75,35.7,35.74,50702.0,32.824,32.8699,32.824,32.8607,50702.0
2015-10-29 15:40:00,35.73,35.75,35.71,35.75,59331.0,32.8515,32.8699,32.8332,32.8699,59331.0
2015-10-29 15:45:00,35.75,35.76,35.7,35.71,61236.0,32.8699,32.8791,32.824,32.8332,61236.0
2015-10-29 15:50:00,35.7,35.74,35.7,35.74,61548.0,32.824,32.8607,32.824,32.8607,61548.0
2015-10-29 15:55:00,35.74,35.74,35.7,35.72,163450.0,32.8607,32.8607,32.824,32.8424,163450.0
2015-10-30 09:30:00,35.6,35.65,35.27,35.53,28957.0,32.732,32.778,32.4286,32.6677,28957.0
2015-10-30 09:35:00,35.51,35.52,35.43,35.43,59170.0,32.6493,32.6585,32.5757,32.5757,59170.0
2015-10-30 09:40:00,35.44,35.49,35.4,35.44,68061.0,32.5849,32.6309,32.5481,32.5849,68061.0
2015-10-30 09:45:00,35.47,35.57,35.46,35.48,47322.0,32.6125,32.7044,32.6033,32.6217,47322.0
2015-10-30 09:50:00,35.48,35.58,35.47,35.58,25037.0,32.6217,32.7136,32.6125,32.7136,25037.0
2015-10-30 09:55:00,35.57,35.63,35.54,35.54,14600.0,32.7044,32.7596,32.6769,32.6769,14600.0
2015-10-30 10:00:00,35.55,35.64,35.53,35.6,23180.0,32.6861,32.7688,32.6677,32.732,23180.0
2015-10-30 10:05:00,35.59,35.65,35.58,35.64,18621.0,32.7228,32.778,32.7136,32.7688,18621.0
2015-10-30 10:10:00,35.64,35.66,35.57,35.62,38044.0,32.7688,32.7872,32.7044,32.7504,38044.0
2015-10-30 10:15:00,35.62,35.74,35.59,35.73,26335.0,32.7504,32.8607,32.7228,32.8515,26335.0
2015-10-30 10:20:00,35.73,35.78,35.73,35.78,17357.0,32.8515,32.8975,32.8515,32.8975,17357.0
2015-10-30 10:25:00,35.76,35.76,35.7,35.72,34247.0,32.8791,32.8791,32.824,32.8424,34247.0
2015-10-30 10:30:00,35.71,35.78,35.7,35.77,25981.0,32.8332,32.8975,32.824,32.8883,25981.0
2015-10-30 10:35:00,35.78,35.78,35.72,35.75,23309.0,32.8975,32.8975,32.8424,32.8699,23309.0
2015-10-30 10:40:00,35.74,35.79,35.72,35.79,18990.0,32.8607,32.9067,32.8424,32.9067,18990.0
2015-10-30 10:45:00,35.8,35.83,35.76,35.76,33671.0,32.9159,32.9435,32.8791,32.8791,33671.0
2015-10-30 10:50:00,35.77,35.78,35.75,35.76,35314.0,32.8883,32.8975,32.8699,32.8791,35314.0
2015-10-30 10:55:00,35.77,35.78,35.75,35.78,65579.0,32.8883,32.8975,32.8699,32.8975,65579.0
2015-10-30 11:00:00,35.79,35.8,35.74,35.75,25868.0,32.9067,32.9159,32.8607,32.8699,25868.0
2015-10-30 11:05:00,35.75,35.76,35.74,35.76,29458.0,32.8699,32.8791,32.8607,32.8791,29458.0
2015-10-30 11:10:00,35.76,35.77,35.74,35.75,17807.0,32.8791,32.8883,32.8607,32.8699,17807.0
2015-10-30 11:15:00,35.75,35.75,35.72,35.73,54802.0,32.8699,32.8699,32.8424,32.8515,54802.0
2015-10-30 11:20:00,35.74,35.74,35.72,35.73,28158.0,32.8607,32.8607,32.8424,32.8515,28158.0
2015-10-30 11:25:00,35.72,35.74,35.7,35.73,24060.0,32.8424,32.8607,32.824,32.8515,24060.0
2015-10-30 11:30:00,35.73,35.74,35.71,35.72,24387.0,32.8515,32.8607,32.8332,32.8424,24387.0
2015-10-30 11:35:00,35.72,35.72,35.67,35.68,51419.0,32.8424,32.8424,32.7964,32.8056,51419.0
2015-10-30 11:40:00,35.68,35.72,35.68,35.71,22715.0,32.8056,32.8424,32.8056,32.8332,22715.0
2015-10-30 11:45:00,35.71,35.75,35.71,35.75,16795.0,32.8332,32.8699,32.8332,32.8699,16795.0
2015-10-30 11:50:00,35.75,35.81,35.75,35.78,12432.0,32.8699,32.9251,32.8699,32.8975,12432.0
2015-10-30 11:55:00,35.79,35.83,35.79,35.8,48251.0,32.9067,32.9435,32.9067,32.9159,48251.0
2015-10-30 12:00:00,35.79,35.81,35.77,35.77,17006.0,32.9067,32.9251,32.8883,32.8883,17006.0
2015-10-30 12:05:00,35.77,35.79,35.76,35.78,28328.0,32.8883,32.9067,32.8791,32.8975,28328.0
2015-10-30 12:10:00,35.79,35.81,35.77,35.78,23330.0,32.9067,32.9251,32.8883,32.8975,23330.0
2015-10-30 12:15:00,35.78,35.8,35.77,35.8,26273.0,32.8975,32.9159,32.8883,32.9159,26273.0
2015-10-30 12:20:00,35.81,35.84,35.8,35.81,29833.0,32.9251,32.9527,32.9159,32.9251,29833.0
2015-10-30 12:25:00,35.81,35.84,35.81,35.84,19351.0,32.9251,32.9527,32.9251,32.9527,19351.0
2015-10-30 12:30:00,35.84,35.88,35.84,35.87,27840.0,32.9527,32.9895,32.9527,32.9803,27840.0
2015-10-30 12:35:00,35.87,35.87,35.83,35.83,9742.0,32.9803,32.9803,32.9435,32.9435,9742.0
2015-10-30 12:40:00,35.84,35.85,35.81,35.83,37368.0,32.9527,32.9619,32.9251,32.9435,37368.0
2015-10-30 12:45:00,35.84,35.84,35.81,35.81,25396.0,32.9527,32.9527,32.9251,32.9251,25396.0
2015-10-30 12:50:00,35.81,35.85,35.81,35.85,54332.0,32.9251,32.9619,32.9251,32.9619,54332.0
2015-10-30 12:55:00,35.86,35.91,35.85,35.88,43628.0,32.9711,33.017,32.9619,32.9895,43628.0
2015-10-30 13:00:00,35.87,35.94,35.87,35.94,11832.0,32.9803,33.0446,32.9803,33.0446,11832.0
2015-10-30 13:05:00,35.93,35.93,35.91,35.91,57390.0,33.0354,33.0354,33.017,33.017,57390.0
2015-10-30 13:10:00,35.91,35.92,35.91,35.92,95158.0,33.017,33.0262,33.017,33.0262,95158.0
2015-10-30 13:15:00,35.92,35.93,35.9,35.92,111625.0,33.0262,33.0354,33.0079,33.0262,111625.0
2015-10-30 13:20:00,35.92,35.97,35.91,35.96,59781.0,33.0262,33.0722,33.017,33.063,59781.0
2015-10-30 13:25:00,35.96,35.97,35.94,35.97,102329.0,33.063,33.0722,33.0446,33.0722,102329.0
2015-10-30 13:30:00,35.96,35.97,35.94,35.97,74947.0,33.063,33.0722,33.0446,33.0722,74947.0
2015-10-30 13:35:00,35.97,36.0,35.97,35.99,36182.0,33.0722,33.0998,33.0722,33.0906,36182.0
2015-10-30 13:40:00,35.99,36.02,35.98,35.98,19828.0,33.0906,33.1182,33.0814,33.0814,19828.0
2015-10-30 13:45:00,35.99,36.06,35.98,36.05,25692.0,33.0906,33.155,33.0814,33.1458,25692.0
2015-10-30 13:50:00,36.05,36.06,36.02,36.04,25023.0,33.1458,33.155,33.1182,33.1366,25023.0
2015-10-30 13:55:00,36.03,36.03,35.97,35.97,45163.0,33.1274,33.1274,33.0722,33.0722,45163.0
2015-10-30 14:00:00,35.97,35.99,35.94,35.97,59058.0,33.0722,33.0906,33.0446,33.0722,59058.0
2015-10-30 14:05:00,35.96,35.98,35.94,35.97,24424.0,33.063,33.0814,33.0446,33.0722,24424.0
2015-10-30 14:10:00,35.96,36.0,35.96,35.96,21784.0,33.063,33.0998,33.063,33.063,21784.0
2015-10-30 14:15:00,35.97,35.97,35.94,35.95,20683.0,33.0722,33.0722,33.0446,33.0538,20683.0
2015-10-30 14:20:00,35.94,35.95,35.88,35.89,56700.0,33.0446,33.0538,32.9895,32.9987,56700.0
2015-10-30 14:25:00,35.89,35.89,35.87,35.88,38762.0,32.9987,32.9987,32.9803,32.9895,38762.0
2015-10-30 14:30:00,35.88,35.91,35.87,35.91,25383.0,32.9895,33.017,32.9803,33.017,25383.0
2015-10-30 14:35:00,35.9,35.91,35.87,35.88,38039.0,33.0079,33.017,32.9803,32.9895,38039.0
2015-10-30 14:40:00,35.88,35.9,35.88,35.89,37345.0,32.9895,33.0079,32.9895,32.9987,37345.0
2015-10-30 14:45:00,35.9,35.9,35.84,35.85,77780.0,33.0079,33.0079,32.9527,32.9619,77780.0
2015-10-30 14:50:00,35.85,35.9,35.85,35.9,17174.0,32.9619,33.0079,32.9619,33.0079,17174.0
2015-10-30 14:55:00,35.9,35.9,35.84,35.85,49517.0,33.0079,33.0079,32.9527,32.9619,49517.0
2015-10-30 15:00:00,35.85,35.85,35.8,35.84,44684.0,32.9619,32.9619,32.9159,32.9527,44684.0
2015-10-30 15:05:00,35.84,35.84,35.79,35.82,22480.0,32.9527,32.9527,32.9067,32.9343,22480.0
2015-10-30 15:10:00,35.82,35.83,35.78,35.8,57017.0,32.9343,32.9435,32.8975,32.9159,57017.0
2015-10-30 15:15:00,35.81,35.87,35.8,35.86,41610.0,32.9251,32.9803,32.9159,32.9711,41610.0
2015-10-30 15:20:00,35.86,35.88,35.83,35.84,67548.0,32.9711,32.9895,32.9435,32.9527,67548.0
2015-10-30 15:25:00,35.84,35.84,35.77,35.77,67065.0,32.9527,32.9527,32.8883,32.8883,67065.0
2015-10-30 15:30:00,35.77,35.82,35.77,35.8,129147.0,32.8883,32.9343,32.8883,32.9159,129147.0
2015-10-30 15:35:00,35.8,35.82,35.78,35.8,68965.0,32.9159,32.9343,32.8975,32.9159,68965.0
2015-10-30 15:40:00,35.8,35.8,35.77,35.79,105446.0,32.9159,32.9159,32.8883,32.9067,105446.0
2015-10-30 15:45:00,35.79,35.86,35.79,35.86,101180.0,32.9067,32.9711,32.9067,32.9711,101180.0
2015-10-30 15:50:00,35.86,35.86,35.8,35.81,95480.0,32.9711,32.9711,32.9159,32.9251,95480.0
2015-10-30 15:55:00,35.81,35.82,35.76,35.77,231324.0,32.9251,32.9343,32.8791,32.8883,231324.0
2015-11-02 09:30:00,35.37,35.91,35.37,35.88,26160.0,32.5206,33.017,32.5206,32.9895,26160.0
2015-11-02 09:35:00,35.88,35.92,35.85,35.9,54311.0,32.9895,33.0262,32.9619,33.0079,54311.0
2015-11-02 09:40:00,35.91,35.91,35.81,35.81,50901.0,33.017,33.017,32.9251,32.9251,50901.0
2015-11-02 09:45:00,35.8,35.91,35.79,35.89,38051.0,32.9159,33.017,32.9067,32.9987,38051.0
2015-11-02 09:50:00,35.9,35.94,35.85,35.85,36591.0,33.0079,33.0446,32.9619,32.9619,36591.0
2015-11-02 09:55:00,35.85,35.88,35.84,35.88,7000.0,32.9619,32.9895,32.9527,32.9895,7000.0
2015-11-02 10:00:00,35.88,35.94,35.88,35.93,49229.0,32.9895,33.0446,32.9895,33.0354,49229.0
2015-11-02 10:05:00,35.95,35.96,35.88,35.9,81054.0,33.0538,33.063,32.9895,33.0079,81054.0
2015-11-02 10:10:00,35.9,35.9,35.86,35.86,35389.0,33.0079,33.0079,32.9711,32.9711,35389.0
2015-11-02 10:15:00,35.86,35.86,35.83,35.85,9079.0,32.9711,32.9711,32.9435,32.9619,9079.0
2015-11-02 10:20:00,35.84,35.85,35.8,35.82,31234.0,32.9527,32.9619,32.9159,32.9343,31234.0
2015-11-02 10:25:00,35.83,35.85,35.8,35.8,33193.0,32.9435,32.9619,32.9159,32.9159,33193.0
2015-11-02 10:30:00,35.8,35.82,35.77,35.79,14217.0,32.9159,32.9343,32.8883,32.9067,14217.0
2015-11-02 10:35:00,35.79,35.79,35.77,35.79,8111.0,32.9067,32.9067,32.8883,32.9067,8111.0
2015-11-02 10:40:00,35.79,35.82,35.74,35.82,16181.0,32.9067,32.9343,32.8607,32.9343,16181.0
2015-11-02 10:45:00,35.83,35.88,35.79,35.87,18666.0,32.9435,32.9895,32.9067,32.9803,18666.0
2015-11-02 10:50:00,35.88,35.89,35.82,35.82,90789.0,32.9895,32.9987,32.9343,32.9343,90789.0
2015-11-02 10:55:00,35.82,35.82,35.78,35.82,25807.0,32.9343,32.9343,32.8975,32.9343,25807.0
2015-11-02 11:00:00,35.83,35.83,35.8,35.83,8840.0,32.9435,32.9435,32.9159,32.9435,8840.0
2015-11-02 11:05:00,35.84,35.93,35.84,35.87,62851.0,32.9527,33.0354,32.9527,32.9803,62851.0
2015-11-02 11:10:00,35.87,35.91,35.87,35.89,24599.0,32.9803,33.017,32.9803,32.9987,24599.0
2015-11-02 11:15:00,35.9,35.94,35.9,35.9,22751.0,33.0079,33.0446,33.0079,33.0079,22751.0
2015-11-02 11:20:00,35.9,35.9,35.89,35.89,9346.0,33.0079,33.0079,32.9987,32.9987,9346.0
2015-11-02 11:25:00,35.89,35.92,35.88,35.91,9374.0,32.9987,33.0262,32.9895,33.017,9374.0
2015-11-02 11:30:00,35.93,35.95,35.93,35.95,6105.0,33.0354,33.0538,33.0354,33.0538,6105.0
2015-11-02 11:35:00,35.94,35.96,35.93,35.93,8541.0,33.0446,33.063,33.0354,33.0354,8541.0
2015-11-02 11:40:00,35.93,35.93,35.89,35.9,16260.0,33.0354,33.0354,32.9987,33.0079,16260.0
2015-11-02 11:45:00,35.89,35.9,35.88,35.88,13916.0,32.9987,33.0079,32.9895,32.9895,13916.0
2015-11-02 11:50:00,35.88,35.89,35.87,35.87,8933.0,32.9895,32.9987,32.9803,32.9803,8933.0
2015-11-02 11:55:00,35.88,35.9,35.87,35.9,11272.0,32.9895,33.0079,32.9803,33.0079,11272.0
2015-11-02 12:00:00,35.9,35.9,35.88,35.89,3546.0,33.0079,33.0079,32.9895,32.9987,3546.0
2015-11-02 12:05:00,35.89,35.9,35.87,35.88,11644.0,32.9987,33.0079,32.9803,32.9895,11644.0
2015-11-02 12:10:00,35.87,35.92,35.86,35.91,10145.0,32.9803,33.0262,32.9711,33.017,10145.0
2015-11-02 12:15:00,35.91,35.93,35.9,35.92,4451.0,33.017,33.0354,33.0079,33.0262,4451.0
2015-11-02 12:20:00,35.91,35.93,35.9,35.91,7424.0,33.017,33.0354,33.0079,33.017,7424.0
2015-11-02 12:25:00,35.92,35.92,35.88,35.9,5689.0,33.0262,33.0262,32.9895,33.0079,5689.0
2015-11-02 12:30:00,35.91,35.92,35.88,35.91,24061.0,33.017,33.0262,32.9895,33.017,24061.0
2015-11-02 12:35:00,35.91,35.91,35.9,35.91,1609.0,33.017,33.017,33.0079,33.017,1609.0
2015-11-02 12:40:00,35.91,35.94,35.91,35.94,2421.0,33.017,33.0446,33.017,33.0446,2421.0
2015-11-02 12:45:00,35.94,35.95,35.91,35.91,21860.0,33.0446,33.0538,33.017,33.017,21860.0
2015-11-02 12:50:00,35.91,35.92,35.9,35.92,9751.0,33.017,33.0262,33.0079,33.0262,9751.0
2015-11-02 12:55:00,35.92,35.95,35.91,35.95,8894.0,33.0262,33.0538,33.017,33.0538,8894.0
2015-11-02 13:00:00,35.95,35.96,35.94,35.95,14010.0,33.0538,33.063,33.0446,33.0538,14010.0
2015-11-02 13:05:00,35.96,35.98,35.96,35.98,7652.0,33.063,33.0814,33.063,33.0814,7652.0
2015-11-02 13:10:00,35.98,35.99,35.94,35.95,13891.0,33.0814,33.0906,33.0446,33.0538,13891.0
2015-11-02 13:15:00,35.94,35.96,35.93,35.96,5591.0,33.0446,33.063,33.0354,33.063,5591.0
2015-11-02 13:20:00,35.97,36.0,35.96,35.99,5059.0,33.0722,33.0998,33.063,33.0906,5059.0
2015-11-02 13:25:00,35.99,36.01,35.99,36.0,6074.0,33.0906,33.109,33.0906,33.0998,6074.0
2015-11-02 13:30:00,36.0,36.02,36.0,36.01,3600.0,33.0998,33.1182,33.0998,33.109,3600.0
2015-11-02 13:35:00,36.01,36.01,35.98,36.0,9655.0,33.109,33.109,33.0814,33.0998,9655.0
2015-11-02 13:40:00,35.99,36.02,35.99,36.02,4500.0,33.0906,33.1182,33.0906,33.1182,4500.0
2015-11-02 13:45:00,36.01,36.03,35.99,36.03,10153.0,33.109,33.1274,33.0906,33.1274,10153.0
2015-11-02 13:50:00,36.02,36.05,36.01,36.03,12219.0,33.1182,33.1458,33.109,33.1274,12219.0
2015-11-02 13:55:00,36.03,36.07,36.03,36.07,6504.0,33.1274,33.1642,33.1274,33.1642,6504.0
2015-11-02 14:00:00,36.07,36.11,36.06,36.08,31848.0,33.1642,33.2009,33.155,33.1734,31848.0
2015-11-02 14:05:00,36.08,36.12,36.07,36.1,12819.0,33.1734,33.2101,33.1642,33.1917,12819.0
2015-11-02 14:10:00,36.1,36.12,36.1,36.11,3077.0,33.1917,33.2101,33.1917,33.2009,3077.0
2015-11-02 14:15:00,36.11,36.12,36.09,36.12,8700.0,33.2009,33.2101,33.1825,33.2101,8700.0
2015-11-02 14:20:00,36.12,36.14,36.12,36.13,4594.0,33.2101,33.2285,33.2101,33.2193,4594.0
2015-11-02 14:25:00,36.13,36.13,36.11,36.12,3302.0,33.2193,33.2193,33.2009,33.2101,3302.0
2015-11-02 14:30:00,36.12,36.13,36.12,36.12,5867.0,33.2101,33.2193,33.2101,33.2101,5867.0
2015-11-02 14:35:00,36.13,36.15,36.12,36.14,6953.0,33.2193,33.2377,33.2101,33.2285,6953.0
2015-11-02 14:40:00,36.14,36.19,36.14,36.19,9497.0,33.2285,33.2745,33.2285,33.2745,9497.0
2015-11-02 14:45:00,36.19,36.19,36.17,36.18,8139.0,33.2745,33.2745,33.2561,33.2653,8139.0
2015-11-02 14:50:00,36.18,36.23,36.17,36.23,17310.0,33.2653,33.3113,33.2561,33.3113,17310.0
2015-11-02 14:55:00,36.23,36.23,36.21,36.21,5490.0,33.3113,33.3113,33.2929,33.2929,5490.0
2015-11-02 15:00:00,36.21,36.23,36.2,36.2,6476.0,33.2929,33.3113,33.2837,33.2837,6476.0
2015-11-02 15:05:00,36.2,36.2,36.16,36.17,16628.0,33.2837,33.2837,33.2469,33.2561,16628.0
2015-11-02 15:10:00,36.16,36.16,36.14,36.16,11008.0,33.2469,33.2469,33.2285,33.2469,11008.0
2015-11-02 15:15:00,36.16,36.17,36.14,36.17,7791.0,33.2469,33.2561,33.2285,33.2561,7791.0
2015-11-02 15:20:00,36.16,36.19,36.16,36.17,38990.0,33.2469,33.2745,33.2469,33.2561,38990.0
2015-11-02 15:25:00,36.17,36.22,36.16,36.21,13929.0,33.2561,33.3021,33.2469,33.2929,13929.0
2015-11-02 15:30:00,36.21,36.24,36.2,36.2,17539.0,33.2929,33.3205,33.2837,33.2837,17539.0
2015-11-02 15:35:00,36.21,36.22,36.19,36.21,18757.0,33.2929,33.3021,33.2745,33.2929,18757.0
2015-11-02 15:40:00,36.22,36.25,36.21,36.24,24198.0,33.3021,33.3297,33.2929,33.3205,24198.0
2015-11-02 15:45:00,36.24,36.24,36.17,36.18,157273.0,33.3205,33.3205,33.2561,33.2653,157273.0
2015-11-02 15:50:00,36.18,36.21,36.17,36.18,68587.0,33.2653,33.2929,33.2561,33.2653,68587.0
2015-11-02 15:55:00,36.18,36.2,36.14,36.17,80824.0,33.2653,33.2837,33.2285,33.2561,80824.0
2015-11-03 09:30:00,36.12,36.14,36.02,36.04,73518.0,33.2101,33.2285,33.1182,33.1366,73518.0
2015-11-03 09:35:00,36.03,36.2,36.03,36.12,38716.0,33.1274,33.2837,33.1274,33.2101,38716.0
2015-11-03 09:40:00,36.11,36.15,35.96,35.96,39738.0,33.2009,33.2377,33.063,33.063,39738.0
2015-11-03 09:45:00,35.95,36.0,35.94,35.97,25370.0,33.0538,33.0998,33.0446,33.0722,25370.0
2015-11-03 09:50:00,35.97,35.97,35.9,35.95,22244.0,33.0722,33.0722,33.0079,33.0538,22244.0
2015-11-03 09:55:00,35.96,35.96,35.9,35.95,23383.0,33.063,33.063,33.0079,33.0538,23383.0
2015-11-03 10:00:00,35.95,35.96,35.91,35.91,29715.0,33.0538,33.063,33.017,33.017,29715.0
2015-11-03 10:05:00,35.92,35.93,35.89,35.92,84418.0,33.0262,33.0354,32.9987,33.0262,84418.0
2015-11-03 10:10:00,35.91,35.93,35.89,35.93,19452.0,33.017,33.0354,32.9987,33.0354,19452.0
2015-11-03 10:15:00,35.93,35.99,35.92,35.98,23902.0,33.0354,33.0906,33.0262,33.0814,23902.0
2015-11-03 10:20:00,35.97,36.0,35.93,35.99,26187.0,33.0722,33.0998,33.0354,33.0906,26187.0
2015-11-03 10:25:00,36.0,36.02,36.0,36.01,8500.0,33.0998,33.1182,33.0998,33.109,8500.0
2015-11-03 10:30:00,36.01,36.05,36.0,36.02,13735.0,33.109,33.1458,33.0998,33.1182,13735.0
2015-11-03 10:35:00,36.03,36.03,35.98,35.99,17644.0,33.1274,33.1274,33.0814,33.0906,17644.0
2015-11-03 10:40:00,35.99,35.99,35.94,35.98,15536.0,33.0906,33.0906,33.0446,33.0814,15536.0
2015-11-03 10:45:00,35.98,36.02,35.97,36.01,17167.0,33.0814,33.1182,33.0722,33.109,17167.0
2015-11-03 10:50:00,36.01,36.07,36.01,36.07,25798.0,33.109,33.1642,33.109,33.1642,25798.0
2015-11-03 10:55:00,36.07,36.09,36.07,36.08,18969.0,33.1642,33.1825,33.1642,33.1734,18969.0
2015-11-03 11:00:00,36.08,36.09,35.98,36.0,16000.0,33.1734,33.1825,33.0814,33.0998,16000.0
2015-11-03 11:05:00,36.01,36.11,36.01,36.09,39699.0,33.109,33.2009,33.109,33.1825,39699.0
2015-11-03 11:10:00,36.09,36.09,36.06,36.09,13626.0,33.1825,33.1825,33.155,33.1825,13626.0
2015-11-03 11:15:00,36.1,36.1,36.03,36.03,22474.0,33.1917,33.1917,33.1274,33.1274,22474.0
2015-11-03 11:20:00,36.03,36.05,35.98,36.02,22103.0,33.1274,33.1458,33.0814,33.1182,22103.0
2015-11-03 11:25:00,36.03,36.05,36.02,36.05,17154.0,33.1274,33.1458,33.1182,33.1458,17154.0
2015-11-03 11:30:00,36.04,36.06,36.01,36.05,32979.0,33.1366,33.155,33.109,33.1458,32979.0
2015-11-03 11:35:00,36.07,36.13,36.06,36.13,43250.0,33.1642,33.2193,33.155,33.2193,43250.0
2015-11-03 11:40:00,36.12,36.12,36.09,36.09,8682.0,33.2101,33.2101,33.1825,33.1825,8682.0
2015-11-03 11:45:00,36.09,36.14,36.08,36.13,4536.0,33.1825,33.2285,33.1734,33.2193,4536.0
2015-11-03 11:50:00,36.13,36.19,36.12,36.16,8338.0,33.2193,33.2745,33.2101,33.2469,8338.0
2015-11-03 11:55:00,36.16,36.2,36.16,36.2,8810.0,33.2469,33.2837,33.2469,33.2837,8810.0
2015-11-03 12:00:00,36.19,36.2,36.18,36.2,4866.0,33.2745,33.2837,33.2653,33.2837,4866.0
2015-11-03 12:05:00,36.2,36.21,36.17,36.19,5965.0,33.2837,33.2929,33.2561,33.2745,5965.0
2015-11-03 12:10:00,36.2,36.2,36.17,36.17,4900.0,33.2837,33.2837,33.2561,33.2561,4900.0
2015-11-03 12:15:00,36.17,36.19,36.17,36.17,2000.0,33.2561,33.2745,33.2561,33.2561,2000.0
2015-11-03 12:20:00,36.17,36.17,36.16,36.16,3970.0,33.2561,33.2561,33.2469,33.2469,3970.0
2015-11-03 12:25:00,36.17,36.21,36.17,36.2,11203.0,33.2561,33.2929,33.2561,33.2837,11203.0
2015-11-03 12:30:00,36.21,36.21,36.19,36.2,3700.0,33.2929,33.2929,33.2745,33.2837,3700.0
2015-11-03 12:35:00,36.21,36.25,36.21,36.22,13125.0,33.2929,33.3297,33.2929,33.3021,13125.0
2015-11-03 12:40:00,36.22,36.22,36.19,36.2,2614.0,33.3021,33.3021,33.2745,33.2837,2614.0
2015-11-03 12:45:00,36.21,36.24,36.21,36.24,21304.0,33.2929,33.3205,33.2929,33.3205,21304.0
2015-11-03 12:50:00,36.23,36.26,36.23,36.25,3857.0,33.3113,33.3389,33.3113,33.3297,3857.0
2015-11-03 12:55:00,36.25,36.27,36.24,36.26,16979.0,33.3297,33.348,33.3205,33.3389,16979.0
2015-11-03 13:00:00,36.26,36.27,36.25,36.27,4764.0,33.3389,33.348,33.3297,33.348,4764.0
2015-11-03 13:05:00,36.28,36.28,36.24,36.25,5435.0,33.3572,33.3572,33.3205,33.3297,5435.0
2015-11-03 13:10:00,36.26,36.26,36.23,36.25,3540.0,33.3389,33.3389,33.3113,33.3297,3540.0
2015-11-03 13:15:00,36.25,36.25,36.21,36.25,3664.0,33.3297,33.3297,33.2929,33.3297,3664.0
2015-11-03 13:20:00,36.26,36.28,36.26,36.26,4018.0,33.3389,33.3572,33.3389,33.3389,4018.0
2015-11-03 13:25:00,36.25,36.25,36.23,36.24,2200.0,33.3297,33.3297,33.3113,33.3205,2200.0
2015-11-03 13:30:00,36.24,36.27,36.24,36.24,5868.0,33.3205,33.348,33.3205,33.3205,5868.0
2015-11-03 13:35:00,36.24,36.29,36.23,36.28,25093.0,33.3205,33.3664,33.3113,33.3572,25093.0
2015-11-03 13:40:00,36.29,36.32,36.29,36.32,14594.0,33.3664,33.394,33.3664,33.394,14594.0
2015-11-03 13:45:00,36.32,36.33,36.32,36.33,3800.0,33.394,33.4032,33.394,33.4032,3800.0
2015-11-03 13:50:00,36.32,36.33,36.32,36.32,5000.0,33.394,33.4032,33.394,33.394,5000.0
2015-11-03 13:55:00,36.32,36.35,36.32,36.34,33242.0,33.394,33.4216,33.394,33.4124,33242.0
2015-11-03 14:00:00,36.35,36.37,36.35,36.37,2300.0,33.4216,33.44,33.4216,33.44,2300.0
2015-11-03 14:05:00,36.37,36.43,36.37,36.41,23942.0,33.44,33.4952,33.44,33.4768,23942.0
2015-11-03 14:10:00,36.42,36.44,36.41,36.43,8357.0,33.486,33.5044,33.4768,33.4952,8357.0
2015-11-03 14:15:00,36.43,36.44,36.38,36.39,16197.0,33.4952,33.5044,33.4492,33.4584,16197.0
2015-11-03 14:20:00,36.4,36.43,36.38,36.41,13392.0,33.4676,33.4952,33.4492,33.4768,13392.0
2015-11-03 14:25:00,36.41,36.44,36.41,36.44,4978.0,33.4768,33.5044,33.4768,33.5044,4978.0
2015-11-03 14:30:00,36.44,36.46,36.44,36.45,9606.0,33.5044,33.5227,33.5044,33.5135,9606.0
2015-11-03 14:35:00,36.44,36.45,36.4,36.41,20038.0,33.5044,33.5135,33.4676,33.4768,20038.0
2015-11-03 14:40:00,36.41,36.42,36.36,36.36,14472.0,33.4768,33.486,33.4308,33.4308,14472.0
2015-11-03 14:45:00,36.35,36.38,36.35,36.38,11279.0,33.4216,33.4492,33.4216,33.4492,11279.0
2015-11-03 14:50:00,36.38,36.41,36.35,36.36,9918.0,33.4492,33.4768,33.4216,33.4308,9918.0
2015-11-03 14:55:00,36.36,36.38,36.33,36.36,6053.0,33.4308,33.4492,33.4032,33.4308,6053.0
2015-11-03 15:00:00,36.36,36.36,36.32,36.32,16027.0,33.4308,33.4308,33.394,33.394,16027.0
2015-11-03 15:05:00,36.33,36.34,36.3,36.32,18051.0,33.4032,33.4124,33.3756,33.394,18051.0
2015-11-03 15:10:00,36.31,36.32,36.3,36.32,4500.0,33.3848,33.394,33.3756,33.394,4500.0
2015-11-03 15:15:00,36.33,36.33,36.28,36.32,18570.0,33.4032,33.4032,33.3572,33.394,18570.0
2015-11-03 15:20:00,36.31,36.31,36.29,36.29,6202.0,33.3848,33.3848,33.3664,33.3664,6202.0
2015-11-03 15:25:00,36.3,36.32,36.27,36.29,22115.0,33.3756,33.394,33.348,33.3664,22115.0
2015-11-03 15:30:00,36.29,36.31,36.27,36.3,21288.0,33.3664,33.3848,33.348,33.3756,21288.0
2015-11-03 15:35:00,36.3,36.31,36.27,36.27,54575.0,33.3756,33.3848,33.348,33.348,54575.0
2015-11-03 15:40:00,36.28,36.3,36.28,36.29,43035.0,33.3572,33.3756,33.3572,33.3664,43035.0
2015-11-03 15:45:00,36.29,36.31,36.26,36.29,40245.0,33.3664,33.3848,33.3389,33.3664,40245.0
2015-11-03 15:50:00,36.28,36.3,36.27,36.28,25683.0,33.3572,33.3756,33.348,33.3572,25683.0
2015-11-03 15:55:00,36.27,36.27,36.23,36.26,77744.0,33.348,33.348,33.3113,33.3389,77744.0
2015-11-04 09:30:00,36.28,36.45,36.17,36.32,104349.0,33.3572,33.5135,33.2561,33.394,104349.0
2015-11-04 09:35:00,36.32,36.35,36.2,36.22,20010.0,33.394,33.4216,33.2837,33.3021,20010.0
2015-11-04 09:40:00,36.19,36.27,36.16,36.23,23646.0,33.2745,33.348,33.2469,33.3113,23646.0
2015-11-04 09:45:00,36.23,36.23,36.12,36.13,34616.0,33.3113,33.3113,33.2101,33.2193,34616.0
2015-11-04 09:50:00,36.13,36.16,36.07,36.13,24660.0,33.2193,33.2469,33.1642,33.2193,24660.0
2015-11-04 09:55:00,36.13,36.14,36.11,36.13,6788.0,33.2193,33.2285,33.2009,33.2193,6788.0
2015-11-04 10:00:00,36.15,36.22,36.09,36.22,31576.0,33.2377,33.3021,33.1825,33.3021,31576.0
2015-11-04 10:05:00,36.21,36.26,36.21,36.25,15544.0,33.2929,33.3389,33.2929,33.3297,15544.0
2015-11-04 10:10:00,36.25,36.25,36.2,36.23,29081.0,33.3297,33.3297,33.2837,33.3113,29081.0
2015-11-04 10:15:00,36.23,36.29,36.2,36.29,39689.0,33.3113,33.3664,33.2837,33.3664,39689.0
2015-11-04 10:20:00,36.31,36.33,36.27,36.27,17037.0,33.3848,33.4032,33.348,33.348,17037.0
2015-11-04 10:25:00,36.28,36.3,36.26,36.28,8134.0,33.3572,33.3756,33.3389,33.3572,8134.0
2015-11-04 10:30:00,36.28,36.38,36.24,36.37,30234.0,33.3572,33.4492,33.3205,33.44,30234.0
2015-11-04 10:35:00,36.37,36.4,36.34,36.34,38825.0,33.44,33.4676,33.4124,33.4124,38825.0
2015-11-04 10:40:00,36.34,36.34,36.26,36.27,11286.0,33.4124,33.4124,33.3389,33.348,11286.0
2015-11-04 10:45:00,36.27,36.35,36.27,36.34,12369.0,33.348,33.4216,33.348,33.4124,12369.0
2015-11-04 10:50:00,36.35,36.35,36.27,36.28,25138.0,33.4216,33.4216,33.348,33.3572,25138.0
2015-11-04 10:55:00,36.28,36.32,36.25,36.3,18117.0,33.3572,33.394,33.3297,33.3756,18117.0
2015-11-04 11:00:00,36.28,36.3,36.24,36.28,20053.0,33.3572,33.3756,33.3205,33.3572,20053.0
2015-11-04 11:05:00,36.28,36.29,36.22,36.23,34062.0,33.3572,33.3664,33.3021,33.3113,34062.0
2015-11-04 11:10:00,36.23,36.25,36.19,36.2,32584.0,33.3113,33.3297,33.2745,33.2837,32584.0
2015-11-04 11:15:00,36.2,36.27,36.2,36.27,17930.0,33.2837,33.348,33.2837,33.348,17930.0
2015-11-04 11:20:00,36.26,36.31,36.26,36.28,9599.0,33.3389,33.3848,33.3389,33.3572,9599.0
2015-11-04 11:25:00,36.27,36.29,36.24,36.24,5124.0,33.348,33.3664,33.3205,33.3205,5124.0
2015-11-04 11:30:00,36.24,36.28,36.24,36.25,6562.0,33.3205,33.3572,33.3205,33.3297,6562.0
2015-11-04 11:35:00,36.27,36.29,36.25,36.29,7775.0,33.348,33.3664,33.3297,33.3664,7775.0
2015-11-04 11:40:00,36.3,36.31,36.27,36.27,4187.0,33.3756,33.3848,33.348,33.348,4187.0
2015-11-04 11:45:00,36.27,36.34,36.23,36.34,8391.0,33.348,33.4124,33.3113,33.4124,8391.0
2015-11-04 11:50:00,36.33,36.33,36.28,36.3,13350.0,33.4032,33.4032,33.3572,33.3756,13350.0
2015-11-04 11:55:00,36.31,36.31,36.27,36.3,11818.0,33.3848,33.3848,33.348,33.3756,11818.0
2015-11-04 12:00:00,36.31,36.33,36.29,36.33,6100.0,33.3848,33.4032,33.3664,33.4032,6100.0
2015-11-04 12:05:00,36.34,36.39,36.34,36.39,9690.0,33.4124,33.4584,33.4124,33.4584,9690.0
2015-11-04 12:10:00,36.38,36.4,36.38,36.4,9859.0,33.4492,33.4676,33.4492,33.4676,9859.0
2015-11-04 12:15:00,36.4,36.4,36.34,36.34,19685.0,33.4676,33.4676,33.4124,33.4124,19685.0
2015-11-04 12:20:00,36.35,36.35,36.32,36.34,7954.0,33.4216,33.4216,33.394,33.4124,7954.0
2015-11-04 12:25:00,36.34,36.37,36.33,36.33,12999.0,33.4124,33.44,33.4032,33.4032,12999.0
2015-11-04 12:30:00,36.33,36.33,36.26,36.26,14332.0,33.4032,33.4032,33.3389,33.3389,14332.0
2015-11-04 12:35:00,36.26,36.26,36.24,36.25,4419.0,33.3389,33.3389,33.3205,33.3297,4419.0
2015-11-04 12:40:00,36.24,36.29,36.22,36.28,17182.0,33.3205,33.3664,33.3021,33.3572,17182.0
2015-11-04 12:45:00,36.29,36.33,36.28,36.29,11201.0,33.3664,33.4032,33.3572,33.3664,11201.0
2015-11-04 12:50:00,36.29,36.29,36.26,36.27,7759.0,33.3664,33.3664,33.3389,33.348,7759.0
2015-11-04 12:55:00,36.27,36.28,36.24,36.27,3798.0,33.348,33.3572,33.3205,33.348,3798.0
2015-11-04 13:00:00,36.28,36.28,36.2,36.2,8682.0,33.3572,33.3572,33.2837,33.2837,8682.0
2015-11-04 13:05:00,36.21,36.23,36.21,36.21,7866.0,33.2929,33.3113,33.2929,33.2929,7866.0
2015-11-04 13:10:00,36.21,36.23,36.18,36.18,70943.0,33.2929,33.3113,33.2653,33.2653,70943.0
2015-11-04 13:15:00,36.18,36.18,36.13,36.13,8832.0,33.2653,33.2653,33.2193,33.2193,8832.0
2015-11-04 13:20:00,36.14,36.17,36.13,36.17,32340.0,33.2285,33.2561,33.2193,33.2561,32340.0
2015-11-04 13:25:00,36.18,36.25,36.18,36.23,33033.0,33.2653,33.3297,33.2653,33.3113,33033.0
2015-11-04 13:30:00,36.24,36.25,36.22,36.25,5958.0,33.3205,33.3297,33.3021,33.3297,5958.0
2015-11-04 13:35:00,36.26,36.27,36.25,36.27,4400.0,33.3389,33.348,33.3297,33.348,4400.0
2015-11-04 13:40:00,36.28,36.28,36.24,36.25,4900.0,33.3572,33.3572,33.3205,33.3297,4900.0
2015-11-04 13:45:00,36.25,36.26,36.2,36.21,21060.0,33.3297,33.3389,33.2837,33.2929,21060.0
2015-11-04 13:50:00,36.22,36.24,36.21,36.24,13395.0,33.3021,33.3205,33.2929,33.3205,13395.0
2015-11-04 13:55:00,36.24,36.25,36.22,36.25,9927.0,33.3205,33.3297,33.3021,33.3297,9927.0
2015-11-04 14:00:00,36.25,36.26,36.23,36.23,2214.0,33.3297,33.3389,33.3113,33.3113,2214.0
2015-11-04 14:05:00,36.23,36.28,36.23,36.26,8526.0,33.3113,33.3572,33.3113,33.3389,8526.0
2015-11-04 14:10:00,36.27,36.29,36.26,36.26,11112.0,33.348,33.3664,33.3389,33.3389,11112.0
2015-11-04 14:15:00,36.27,36.28,36.22,36.23,41777.0,33.348,33.3572,33.3021,33.3113,41777.0
2015-11-04 14:20:00,36.24,36.24,36.22,36.23,7529.0,33.3205,33.3205,33.3021,33.3113,7529.0
2015-11-04 14:25:00,36.22,36.22,36.19,36.2,5700.0,33.3021,33.3021,33.2745,33.2837,5700.0
2015-11-04 14:30:00,36.21,36.25,36.21,36.25,8772.0,33.2929,33.3297,33.2929,33.3297,8772.0
2015-11-04 14:35:00,36.25,36.27,36.23,36.24,5642.0,33.3297,33.348,33.3113,33.3205,5642.0
2015-11-04 14:40:00,36.25,36.25,36.21,36.21,6500.0,33.3297,33.3297,33.2929,33.2929,6500.0
2015-11-04 14:45:00,36.21,36.24,36.21,36.22,5357.0,33.2929,33.3205,33.2929,33.3021,5357.0
2015-11-04 14:50:00,36.22,36.23,36.21,36.22,8999.0,33.3021,33.3113,33.2929,33.3021,8999.0
2015-11-04 14:55:00,36.23,36.23,36.22,36.23,4943.0,33.3113,33.3113,33.3021,33.3113,4943.0
2015-11-04 15:00:00,36.24,36.26,36.18,36.18,11288.0,33.3205,33.3389,33.2653,33.2653,11288.0
2015-11-04 15:05:00,36.17,36.18,36.11,36.16,80197.0,33.2561,33.2653,33.2009,33.2469,80197.0
2015-11-04 15:10:00,36.15,36.18,36.13,36.13,12308.0,33.2377,33.2653,33.2193,33.2193,12308.0
2015-11-04 15:15:00,36.13,36.17,36.11,36.15,13220.0,33.2193,33.2561,33.2009,33.2377,13220.0
2015-11-04 15:20:00,36.16,36.19,36.13,36.14,22930.0,33.2469,33.2745,33.2193,33.2285,22930.0
2015-11-04 15:25:00,36.14,36.17,36.12,36.12,28712.0,33.2285,33.2561,33.2101,33.2101,28712.0
2015-11-04 15:30:00,36.11,36.14,36.09,36.09,49690.0,33.2009,33.2285,33.1825,33.1825,49690.0
2015-11-04 15:35:00,36.09,36.1,36.07,36.1,11503.0,33.1825,33.1917,33.1642,33.1917,11503.0
2015-11-04 15:40:00,36.11,36.13,36.06,36.06,48786.0,33.2009,33.2193,33.155,33.155,48786.0
2015-11-04 15:45:00,36.07,36.1,36.07,36.08,94083.0,33.1642,33.1917,33.1642,33.1734,94083.0
2015-11-04 15:50:00,36.07,36.09,36.07,36.07,49983.0,33.1642,33.1825,33.1642,33.1642,49983.0
2015-11-04 15:55:00,36.07,36.12,36.07,36.11,119053.0,33.1642,33.2101,33.1642,33.2009,119053.0
2015-11-05 09:30:00,36.21,36.21,36.03,36.07,47599.0,33.2929,33.2929,33.1274,33.1642,47599.0
2015-11-05 09:35:00,36.08,36.08,35.97,35.97,30014.0,33.1734,33.1734,33.0722,33.0722,30014.0
2015-11-05 09:40:00,35.97,35.98,35.89,35.95,24966.0,33.0722,33.0814,32.9987,33.0538,24966.0
2015-11-05 09:45:00,35.95,36.03,35.95,35.97,20725.0,33.0538,33.1274,33.0538,33.0722,20725.0
2015-11-05 09:50:00,35.98,36.01,35.96,35.97,10349.0,33.0814,33.109,33.063,33.0722,10349.0
2015-11-05 09:55:00,35.97,35.99,35.94,35.98,12306.0,33.0722,33.0906,33.0446,33.0814,12306.0
2015-11-05 10:00:00,35.98,36.02,35.98,35.98,9200.0,33.0814,33.1182,33.0814,33.0814,9200.0
2015-11-05 10:05:00,35.98,35.99,35.91,35.94,47773.0,33.0814,33.0906,33.017,33.0446,47773.0
2015-11-05 10:10:00,35.93,35.93,35.84,35.84,26068.0,33.0354,33.0354,32.9527,32.9527,26068.0
2015-11-05 10:15:00,35.83,35.87,35.78,35.8,196562.0,32.9435,32.9803,32.8975,32.9159,196562.0
2015-11-05 10:20:00,35.8,35.87,35.8,35.86,6945.0,32.9159,32.9803,32.9159,32.9711,6945.0
2015-11-05 10:25:00,35.87,35.88,35.79,35.81,216853.0,32.9803,32.9895,32.9067,32.9251,216853.0
2015-11-05 10:30:00,35.81,35.81,35.73,35.78,33584.0,32.9251,32.9251,32.8515,32.8975,33584.0
2015-11-05 10:35:00,35.78,35.83,35.78,35.79,9300.0,32.8975,32.9435,32.8975,32.9067,9300.0
2015-11-05 10:40:00,35.78,35.8,35.74,35.8,16147.0,32.8975,32.9159,32.8607,32.9159,16147.0
2015-11-05 10:45:00,35.79,35.79,35.74,35.77,30270.0,32.9067,32.9067,32.8607,32.8883,30270.0
2015-11-05 10:50:00,35.77,35.85,35.76,35.85,17388.0,32.8883,32.9619,32.8791,32.9619,17388.0
2015-11-05 10:55:00,35.84,35.85,35.83,35.83,19138.0,32.9527,32.9619,32.9435,32.9435,19138.0
2015-11-05 11:00:00,35.83,35.88,35.81,35.86,39829.0,32.9435,32.9895,32.9251,32.9711,39829.0
2015-11-05 11:05:00,35.87,35.87,35.81,35.81,27582.0,32.9803,32.9803,32.9251,32.9251,27582.0
2015-11-05 11:10:00,35.8,35.87,35.8,35.87,22131.0,32.9159,32.9803,32.9159,32.9803,22131.0
2015-11-05 11:15:00,35.88,35.94,35.87,35.9,29579.0,32.9895,33.0446,32.9803,33.0079,29579.0
2015-11-05 11:20:00,35.9,35.94,35.9,35.94,9909.0,33.0079,33.0446,33.0079,33.0446,9909.0
2015-11-05 11:25:00,35.95,35.98,35.91,35.93,38891.0,33.0538,33.0814,33.017,33.0354,38891.0
2015-11-05 11:30:00,35.93,35.94,35.9,35.91,20169.0,33.0354,33.0446,33.0079,33.017,20169.0
2015-11-05 11:35:00,35.91,35.91,35.86,35.86,16600.0,33.017,33.017,32.9711,32.9711,16600.0
2015-11-05 11:40:00,35.86,35.9,35.84,35.89,15704.0,32.9711,33.0079,32.9527,32.9987,15704.0
2015-11-05 11:45:00,35.88,35.97,35.88,35.95,21068.0,32.9895,33.0722,32.9895,33.0538,21068.0
2015-11-05 11:50:00,35.96,36.01,35.96,36.0,6600.0,33.063,33.109,33.063,33.0998,6600.0
2015-11-05 11:55:00,36.0,36.0,35.94,35.97,19527.0,33.0998,33.0998,33.0446,33.0722,19527.0
2015-11-05 12:00:00,35.96,35.98,35.94,35.98,10816.0,33.063,33.0814,33.0446,33.0814,10816.0
2015-11-05 12:05:00,35.99,36.02,35.97,35.98,25434.0,33.0906,33.1182,33.0722,33.0814,25434.0
2015-11-05 12:10:00,35.98,35.98,35.88,35.9,47966.0,33.0814,33.0814,32.9895,33.0079,47966.0
2015-11-05 12:15:00,35.91,35.95,35.91,35.94,13614.0,33.017,33.0538,33.017,33.0446,13614.0
2015-11-05 12:20:00,35.95,35.98,35.94,35.96,22300.0,33.0538,33.0814,33.0446,33.063,22300.0
2015-11-05 12:25:00,35.95,36.03,35.94,36.01,42489.0,33.0538,33.1274,33.0446,33.109,42489.0
2015-11-05 12:30:00,36.01,36.02,35.95,36.0,36269.0,33.109,33.1182,33.0538,33.0998,36269.0
2015-11-05 12:35:00,36.0,36.02,35.97,36.02,11810.0,33.0998,33.1182,33.0722,33.1182,11810.0
2015-11-05 12:40:00,36.02,36.11,36.02,36.09,15098.0,33.1182,33.2009,33.1182,33.1825,15098.0
2015-11-05 12:45:00,36.09,36.11,36.05,36.06,25314.0,33.1825,33.2009,33.1458,33.155,25314.0
2015-11-05 12:50:00,36.05,36.11,36.04,36.08,30846.0,33.1458,33.2009,33.1366,33.1734,30846.0
2015-11-05 12:55:00,36.09,36.11,36.07,36.1,11571.0,33.1825,33.2009,33.1642,33.1917,11571.0
2015-11-05 13:00:00,36.11,36.14,36.1,36.14,7519.0,33.2009,33.2285,33.1917,33.2285,7519.0
2015-11-05 13:05:00,36.14,36.14,36.1,36.1,14934.0,33.2285,33.2285,33.1917,33.1917,14934.0
2015-11-05 13:10:00,36.11,36.14,36.09,36.12,9279.0,33.2009,33.2285,33.1825,33.2101,9279.0
2015-11-05 13:15:00,36.12,36.15,36.11,36.12,11766.0,33.2101,33.2377,33.2009,33.2101,11766.0
2015-11-05 13:20:00,36.13,36.13,36.09,36.11,18276.0,33.2193,33.2193,33.1825,33.2009,18276.0
2015-11-05 13:25:00,36.11,36.15,36.1,36.1,19430.0,33.2009,33.2377,33.1917,33.1917,19430.0
2015-11-05 13:30:00,36.1,36.16,36.1,36.16,9500.0,33.1917,33.2469,33.1917,33.2469,9500.0
2015-11-05 13:35:00,36.16,36.17,36.12,36.12,12122.0,33.2469,33.2561,33.2101,33.2101,12122.0
2015-11-05 13:40:00,36.12,36.13,36.09,36.11,14230.0,33.2101,33.2193,33.1825,33.2009,14230.0
2015-11-05 13:45:00,36.11,36.12,36.1,36.12,3218.0,33.2009,33.2101,33.1917,33.2101,3218.0
2015-11-05 13:50:00,36.13,36.18,36.11,36.17,19423.0,33.2193,33.2653,33.2009,33.2561,19423.0
2015-11-05 13:55:00,36.17,36.18,36.15,36.16,6701.0,33.2561,33.2653,33.2377,33.2469,6701.0
2015-11-05 14:00:00,36.17,36.2,36.13,36.18,44720.0,33.2561,33.2837,33.2193,33.2653,44720.0
2015-11-05 14:05:00,36.17,36.17,36.12,36.13,9483.0,33.2561,33.2561,33.2101,33.2193,9483.0
2015-11-05 14:10:00,36.13,36.13,36.09,36.09,13729.0,33.2193,33.2193,33.1825,33.1825,13729.0
2015-11-05 14:15:00,36.11,36.11,36.06,36.06,12179.0,33.2009,33.2009,33.155,33.155,12179.0
2015-11-05 14:20:00,36.07,36.07,36.03,36.05,23571.0,33.1642,33.1642,33.1274,33.1458,23571.0
2015-11-05 14:25:00,36.05,36.07,36.05,36.07,5474.0,33.1458,33.1642,33.1458,33.1642,5474.0
2015-11-05 14:30:00,36.07,36.09,36.05,36.09,16807.0,33.1642,33.1825,33.1458,33.1825,16807.0
2015-11-05 14:35:00,36.08,36.08,36.05,36.07,7000.0,33.1734,33.1734,33.1458,33.1642,7000.0
2015-11-05 14:40:00,36.06,36.11,36.05,36.11,19493.0,33.155,33.2009,33.1458,33.2009,19493.0
2015-11-05 14:45:00,36.09,36.12,36.08,36.11,29755.0,33.1825,33.2101,33.1734,33.2009,29755.0
2015-11-05 14:50:00,36.11,36.13,36.09,36.09,59273.0,33.2009,33.2193,33.1825,33.1825,59273.0
2015-11-05 14:55:00,36.09,36.14,36.09,36.14,33103.0,33.1825,33.2285,33.1825,33.2285,33103.0
2015-11-05 15:00:00,36.14,36.14,36.11,36.13,9414.0,33.2285,33.2285,33.2009,33.2193,9414.0
2015-11-05 15:05:00,36.12,36.14,36.1,36.14,17456.0,33.2101,33.2285,33.1917,33.2285,17456.0
2015-11-05 15:10:00,36.14,36.14,36.11,36.12,16910.0,33.2285,33.2285,33.2009,33.2101,16910.0
2015-11-05 15:15:00,36.12,36.17,36.11,36.15,23348.0,33.2101,33.2561,33.2009,33.2377,23348.0
2015-11-05 15:20:00,36.15,36.17,36.13,36.14,8651.0,33.2377,33.2561,33.2193,33.2285,8651.0
2015-11-05 15:25:00,36.14,36.18,36.12,36.17,82864.0,33.2285,33.2653,33.2101,33.2561,82864.0
2015-11-05 15:30:00,36.17,36.17,36.13,36.15,47428.0,33.2561,33.2561,33.2193,33.2377,47428.0
2015-11-05 15:35:00,36.15,36.18,36.14,36.16,52662.0,33.2377,33.2653,33.2285,33.2469,52662.0
2015-11-05 15:40:00,36.17,36.21,36.17,36.21,34453.0,33.2561,33.2929,33.2561,33.2929,34453.0
2015-11-05 15:45:00,36.21,36.21,36.14,36.16,35913.0,33.2929,33.2929,33.2285,33.2469,35913.0
2015-11-05 15:50:00,36.16,36.18,36.15,36.16,37493.0,33.2469,33.2653,33.2377,33.2469,37493.0
2015-11-05 15:55:00,36.16,36.18,36.15,36.16,94679.0,33.2469,33.2653,33.2377,33.2469,94679.0
2015-11-06 09:30:00,35.96,36.05,35.89,36.04,71247.0,33.063,33.1458,32.9987,33.1366,71247.0
2015-11-06 09:35:00,36.03,36.17,36.0,36.17,67746.0,33.1274,33.2561,33.0998,33.2561,67746.0
2015-11-06 09:40:00,36.16,36.2,36.02,36.02,27471.0,33.2469,33.2837,33.1182,33.1182,27471.0
2015-11-06 09:45:00,36.02,36.06,35.98,35.98,30177.0,33.1182,33.155,33.0814,33.0814,30177.0
2015-11-06 09:50:00,35.98,36.01,35.94,35.96,67900.0,33.0814,33.109,33.0446,33.063,67900.0
2015-11-06 09:55:00,35.96,35.98,35.9,35.96,46359.0,33.063,33.0814,33.0079,33.063,46359.0
2015-11-06 10:00:00,35.95,35.95,35.83,35.83,59321.0,33.0538,33.0538,32.9435,32.9435,59321.0
2015-11-06 10:05:00,35.83,35.84,35.71,35.75,58627.0,32.9435,32.9527,32.8332,32.8699,58627.0
2015-11-06 10:10:00,35.76,35.82,35.75,35.81,21749.0,32.8791,32.9343,32.8699,32.9251,21749.0
2015-11-06 10:15:00,35.81,35.84,35.77,35.84,42138.0,32.9251,32.9527,32.8883,32.9527,42138.0
2015-11-06 10:20:00,35.83,35.85,35.79,35.82,24456.0,32.9435,32.9619,32.9067,32.9343,24456.0
2015-11-06 10:25:00,35.82,35.82,35.77,35.81,41110.0,32.9343,32.9343,32.8883,32.9251,41110.0
2015-11-06 10:30:00,35.81,35.87,35.8,35.83,33923.0,32.9251,32.9803,32.9159,32.9435,33923.0
2015-11-06 10:35:00,35.82,35.91,35.82,35.89,19289.0,32.9343,33.017,32.9343,32.9987,19289.0
2015-11-06 10:40:00,35.9,35.92,35.87,35.88,37665.0,33.0079,33.0262,32.9803,32.9895,37665.0
2015-11-06 10:45:00,35.89,35.93,35.89,35.92,23840.0,32.9987,33.0354,32.9987,33.0262,23840.0
2015-11-06 10:50:00,35.93,35.94,35.89,35.91,34239.0,33.0354,33.0446,32.9987,33.017,34239.0
2015-11-06 10:55:00,35.9,35.95,35.9,35.93,330088.0,33.0079,33.0538,33.0079,33.0354,330088.0
2015-11-06 11:00:00,35.93,35.97,35.89,35.91,42948.0,33.0354,33.0722,32.9987,33.017,42948.0
2015-11-06 11:05:00,35.91,35.99,35.91,35.97,24135.0,33.017,33.0906,33.017,33.0722,24135.0
2015-11-06 11:10:00,35.97,35.97,35.92,35.96,21563.0,33.0722,33.0722,33.0262,33.063,21563.0
2015-11-06 11:15:00,35.96,35.98,35.84,35.85,187432.0,33.063,33.0814,32.9527,32.9619,187432.0
2015-11-06 11:20:00,35.86,35.86,35.78,35.79,144943.0,32.9711,32.9711,32.8975,32.9067,144943.0
2015-11-06 11:25:00,35.79,35.83,35.77,35.82,21931.0,32.9067,32.9435,32.8883,32.9343,21931.0
2015-11-06 11:30:00,35.82,35.9,35.82,35.87,30948.0,32.9343,33.0079,32.9343,32.9803,30948.0
2015-11-06 11:35:00,35.87,35.89,35.83,35.83,17707.0,32.9803,32.9987,32.9435,32.9435,17707.0
2015-11-06 11:40:00,35.83,35.83,35.76,35.78,16616.0,32.9435,32.9435,32.8791,32.8975,16616.0
2015-11-06 11:45:00,35.78,35.82,35.77,35.8,17824.0,32.8975,32.9343,32.8883,32.9159,17824.0
2015-11-06 11:50:00,35.8,35.81,35.74,35.74,12893.0,32.9159,32.9251,32.8607,32.8607,12893.0
2015-11-06 11:55:00,35.73,35.75,35.64,35.64,44148.0,32.8515,32.8699,32.7688,32.7688,44148.0
2015-11-06 12:00:00,35.64,35.69,35.63,35.66,16817.0,32.7688,32.8148,32.7596,32.7872,16817.0
2015-11-06 12:05:00,35.66,35.68,35.62,35.68,10401.0,32.7872,32.8056,32.7504,32.8056,10401.0
2015-11-06 12:10:00,35.7,35.74,35.68,35.69,31762.0,32.824,32.8607,32.8056,32.8148,31762.0
2015-11-06 12:15:00,35.7,35.72,35.68,35.69,14622.0,32.824,32.8424,32.8056,32.8148,14622.0
2015-11-06 12:20:00,35.68,35.71,35.63,35.65,29131.0,32.8056,32.8332,32.7596,32.778,29131.0
2015-11-06 12:25:00,35.65,35.7,35.65,35.7,10090.0,32.778,32.824,32.778,32.824,10090.0
2015-11-06 12:30:00,35.69,35.72,35.68,35.7,13769.0,32.8148,32.8424,32.8056,32.824,13769.0
2015-11-06 12:35:00,35.7,35.7,35.66,35.66,21597.0,32.824,32.824,32.7872,32.7872,21597.0
2015-11-06 12:40:00,35.66,35.7,35.65,35.69,9500.0,32.7872,32.824,32.778,32.8148,9500.0
2015-11-06 12:45:00,35.69,35.73,35.69,35.69,14436.0,32.8148,32.8515,32.8148,32.8148,14436.0
2015-11-06 12:50:00,35.7,35.73,35.69,35.71,14379.0,32.824,32.8515,32.8148,32.8332,14379.0
2015-11-06 12:55:00,35.72,35.73,35.7,35.72,21843.0,32.8424,32.8515,32.824,32.8424,21843.0
2015-11-06 13:00:00,35.72,35.75,35.71,35.73,43037.0,32.8424,32.8699,32.8332,32.8515,43037.0
2015-11-06 13:05:00,35.73,35.76,35.71,35.76,57402.0,32.8515,32.8791,32.8332,32.8791,57402.0
2015-11-06 13:10:00,35.76,35.79,35.75,35.78,39993.0,32.8791,32.9067,32.8699,32.8975,39993.0
2015-11-06 13:15:00,35.79,35.8,35.78,35.79,8208.0,32.9067,32.9159,32.8975,32.9067,8208.0
2015-11-06 13:20:00,35.79,35.83,35.79,35.8,30859.0,32.9067,32.9435,32.9067,32.9159,30859.0
2015-11-06 13:25:00,35.8,35.82,35.79,35.8,14132.0,32.9159,32.9343,32.9067,32.9159,14132.0
2015-11-06 13:30:00,35.8,35.82,35.78,35.79,40915.0,32.9159,32.9343,32.8975,32.9067,40915.0
2015-11-06 13:35:00,35.79,35.8,35.77,35.79,30858.0,32.9067,32.9159,32.8883,32.9067,30858.0
2015-11-06 13:40:00,35.79,35.8,35.75,35.76,40680.0,32.9067,32.9159,32.8699,32.8791,40680.0
2015-11-06 13:45:00,35.76,35.8,35.75,35.8,20954.0,32.8791,32.9159,32.8699,32.9159,20954.0
2015-11-06 13:50:00,35.81,35.9,35.8,35.85,38470.0,32.9251,33.0079,32.9159,32.9619,38470.0
2015-11-06 13:55:00,35.85,35.86,35.81,35.82,56431.0,32.9619,32.9711,32.9251,32.9343,56431.0
2015-11-06 14:00:00,35.82,35.86,35.79,35.84,184233.0,32.9343,32.9711,32.9067,32.9527,184233.0
2015-11-06 14:05:00,35.84,35.86,35.82,35.83,154070.0,32.9527,32.9711,32.9343,32.9435,154070.0
2015-11-06 14:10:00,35.84,35.86,35.82,35.82,145932.0,32.9527,32.9711,32.9343,32.9343,145932.0
2015-11-06 14:15:00,35.82,35.84,35.79,35.8,87477.0,32.9343,32.9527,32.9067,32.9159,87477.0
2015-11-06 14:20:00,35.8,35.85,35.8,35.83,54395.0,32.9159,32.9619,32.9159,32.9435,54395.0
2015-11-06 14:25:00,35.82,35.84,35.79,35.81,91701.0,32.9343,32.9527,32.9067,32.9251,91701.0
2015-11-06 14:30:00,35.8,35.85,35.77,35.77,172979.0,32.9159,32.9619,32.8883,32.8883,172979.0
2015-11-06 14:35:00,35.76,35.79,35.75,35.76,70732.0,32.8791,32.9067,32.8699,32.8791,70732.0
2015-11-06 14:40:00,35.76,35.79,35.75,35.79,105312.0,32.8791,32.9067,32.8699,32.9067,105312.0
2015-11-06 14:45:00,35.78,35.82,35.77,35.81,27586.0,32.8975,32.9343,32.8883,32.9251,27586.0
2015-11-06 14:50:00,35.8,35.82,35.79,35.81,13395.0,32.9159,32.9343,32.9067,32.9251,13395.0
2015-11-06 14:55:00,35.82,35.83,35.8,35.82,14550.0,32.9343,32.9435,32.9159,32.9343,14550.0
2015-11-06 15:00:00,35.82,35.88,35.81,35.84,172938.0,32.9343,32.9895,32.9251,32.9527,172938.0
2015-11-06 15:05:00,35.84,35.87,35.83,35.85,14132.0,32.9527,32.9803,32.9435,32.9619,14132.0
2015-11-06 15:10:00,35.85,35.86,35.83,35.86,22665.0,32.9619,32.9711,32.9435,32.9711,22665.0
2015-11-06 15:15:00,35.86,35.88,35.85,35.87,23578.0,32.9711,32.9895,32.9619,32.9803,23578.0
2015-11-06 15:20:00,35.87,35.9,35.86,35.89,41051.0,32.9803,33.0079,32.9711,32.9987,41051.0
2015-11-06 15:25:00,35.89,35.9,35.86,35.86,39820.0,32.9987,33.0079,32.9711,32.9711,39820.0
2015-11-06 15:30:00,35.87,35.93,35.86,35.93,98314.0,32.9803,33.0354,32.9711,33.0354,98314.0
2015-11-06 15:35:00,35.93,35.94,35.88,35.89,75137.0,33.0354,33.0446,32.9895,32.9987,75137.0
2015-11-06 15:40:00,35.89,35.9,35.88,35.9,67566.0,32.9987,33.0079,32.9895,33.0079,67566.0
2015-11-06 15:45:00,35.9,35.92,35.88,35.91,68818.0,33.0079,33.0262,32.9895,33.017,68818.0
2015-11-06 15:50:00,35.91,35.94,35.9,35.9,99279.0,33.017,33.0446,33.0079,33.0079,99279.0
2015-11-06 15:55:00,35.91,35.92,35.88,35.92,135640.0,33.017,33.0262,32.9895,33.0262,135640.0
2015-11-09 09:30:00,35.77,35.86,35.73,35.74,18163.0,32.8883,32.9711,32.8515,32.8607,18163.0
2015-11-09 09:35:00,35.7,35.79,35.69,35.79,91921.0,32.824,32.9067,32.8148,32.9067,91921.0
2015-11-09 09:40:00,35.8,35.83,35.65,35.65,65485.0,32.9159,32.9435,32.778,32.778,65485.0
2015-11-09 09:45:00,35.64,35.65,35.58,35.58,55153.0,32.7688,32.778,32.7136,32.7136,55153.0
2015-11-09 09:50:00,35.59,35.65,35.56,35.63,19545.0,32.7228,32.778,32.6952,32.7596,19545.0
2015-11-09 09:55:00,35.62,35.66,35.58,35.59,37786.0,32.7504,32.7872,32.7136,32.7228,37786.0
2015-11-09 10:00:00,35.57,35.6,35.54,35.55,24206.0,32.7044,32.732,32.6769,32.6861,24206.0
2015-11-09 10:05:00,35.54,35.58,35.51,35.51,28487.0,32.6769,32.7136,32.6493,32.6493,28487.0
2015-11-09 10:10:00,35.52,35.54,35.48,35.54,21841.0,32.6585,32.6769,32.6217,32.6769,21841.0
2015-11-09 10:15:00,35.53,35.54,35.49,35.52,8014.0,32.6677,32.6769,32.6309,32.6585,8014.0
2015-11-09 10:20:00,35.52,35.53,35.41,35.44,48095.0,32.6585,32.6677,32.5573,32.5849,48095.0
2015-11-09 10:25:00,35.44,35.47,35.43,35.44,50526.0,32.5849,32.6125,32.5757,32.5849,50526.0
2015-11-09 10:30:00,35.43,35.46,35.4,35.45,97962.0,32.5757,32.6033,32.5481,32.5941,97962.0
2015-11-09 10:35:00,35.46,35.47,35.44,35.46,39781.0,32.6033,32.6125,32.5849,32.6033,39781.0
2015-11-09 10:40:00,35.45,35.45,35.38,35.43,34355.0,32.5941,32.5941,32.5297,32.5757,34355.0
2015-11-09 10:45:00,35.44,35.44,35.41,35.42,36957.0,32.5849,32.5849,32.5573,32.5665,36957.0
2015-11-09 10:50:00,35.41,35.44,35.39,35.43,26725.0,32.5573,32.5849,32.5389,32.5757,26725.0
2015-11-09 10:55:00,35.44,35.48,35.43,35.46,29549.0,32.5849,32.6217,32.5757,32.6033,29549.0
2015-11-09 11:00:00,35.45,35.46,35.4,35.41,32606.0,32.5941,32.6033,32.5481,32.5573,32606.0
2015-11-09 11:05:00,35.41,35.41,35.31,35.32,24108.0,32.5573,32.5573,32.4654,32.4746,24108.0
2015-11-09 11:10:00,35.32,35.36,35.27,35.27,72263.0,32.4746,32.5114,32.4286,32.4286,72263.0
2015-11-09 11:15:00,35.27,35.28,35.23,35.27,45130.0,32.4286,32.4378,32.3918,32.4286,45130.0
2015-11-09 11:20:00,35.27,35.29,35.23,35.25,94920.0,32.4286,32.447,32.3918,32.4102,94920.0
2015-11-09 11:25:00,35.24,35.25,35.19,35.2,18441.0,32.401,32.4102,32.3551,32.3642,18441.0
2015-11-09 11:30:00,35.2,35.26,35.19,35.25,38994.0,32.3642,32.4194,32.3551,32.4102,38994.0
2015-11-09 11:35:00,35.24,35.3,35.22,35.3,29084.0,32.401,32.4562,32.3826,32.4562,29084.0
2015-11-09 11:40:00,35.29,35.31,35.26,35.27,22547.0,32.447,32.4654,32.4194,32.4286,22547.0
2015-11-09 11:45:00,35.27,35.28,35.21,35.23,106025.0,32.4286,32.4378,32.3734,32.3918,106025.0
2015-11-09 11:50:00,35.22,35.24,35.2,35.24,31639.0,32.3826,32.401,32.3642,32.401,31639.0
2015-11-09 11:55:00,35.24,35.28,35.22,35.26,6601.0,32.401,32.4378,32.3826,32.4194,6601.0
2015-11-09 12:00:00,35.26,35.28,35.22,35.27,34854.0,32.4194,32.4378,32.3826,32.4286,34854.0
2015-11-09 12:05:00,35.27,35.33,35.27,35.32,15370.0,32.4286,32.4838,32.4286,32.4746,15370.0
2015-11-09 12:10:00,35.33,35.35,35.31,35.35,11068.0,32.4838,32.5022,32.4654,32.5022,11068.0
2015-11-09 12:15:00,35.36,35.38,35.34,35.35,42098.0,32.5114,32.5297,32.493,32.5022,42098.0
2015-11-09 12:20:00,35.36,35.36,35.33,35.35,33019.0,32.5114,32.5114,32.4838,32.5022,33019.0
2015-11-09 12:25:00,35.35,35.39,35.34,35.38,13013.0,32.5022,32.5389,32.493,32.5297,13013.0
2015-11-09 12:30:00,35.38,35.39,35.34,35.36,19776.0,32.5297,32.5389,32.493,32.5114,19776.0
2015-11-09 12:35:00,35.36,35.38,35.35,35.38,11915.0,32.5114,32.5297,32.5022,32.5297,11915.0
2015-11-09 12:40:00,35.38,35.41,35.35,35.38,48682.0,32.5297,32.5573,32.5022,32.5297,48682.0
2015-11-09 12:45:00,35.38,35.39,35.36,35.37,7469.0,32.5297,32.5389,32.5114,32.5206,7469.0
2015-11-09 12:50:00,35.37,35.43,35.35,35.35,11600.0,32.5206,32.5757,32.5022,32.5022,11600.0
2015-11-09 12:55:00,35.34,35.34,35.26,35.28,10170.0,32.493,32.493,32.4194,32.4378,10170.0
2015-11-09 13:00:00,35.27,35.3,35.18,35.19,14635.0,32.4286,32.4562,32.3459,32.3551,14635.0
2015-11-09 13:05:00,35.18,35.25,35.17,35.23,28718.0,32.3459,32.4102,32.3367,32.3918,28718.0
2015-11-09 13:10:00,35.23,35.23,35.13,35.14,18837.0,32.3918,32.3918,32.2999,32.3091,18837.0
2015-11-09 13:15:00,35.14,35.14,35.1,35.12,26736.0,32.3091,32.3091,32.2723,32.2907,26736.0
2015-11-09 13:20:00,35.12,35.15,35.11,35.14,14821.0,32.2907,32.3183,32.2815,32.3091,14821.0
2015-11-09 13:25:00,35.15,35.18,35.15,35.18,13617.0,32.3183,32.3459,32.3183,32.3459,13617.0
2015-11-09 13:30:00,35.18,35.19,35.15,35.16,22036.0,32.3459,32.3551,32.3183,32.3275,22036.0
2015-11-09 13:35:00,35.16,35.21,35.16,35.2,20334.0,32.3275,32.3734,32.3275,32.3642,20334.0
2015-11-09 13:40:00,35.19,35.19,35.11,35.16,43700.0,32.3551,32.3551,32.2815,32.3275,43700.0
2015-11-09 13:45:00,35.16,35.19,35.11,35.15,65629.0,32.3275,32.3551,32.2815,32.3183,65629.0
2015-11-09 13:50:00,35.15,35.16,35.08,35.11,52966.0,32.3183,32.3275,32.2539,32.2815,52966.0
2015-11-09 13:55:00,35.12,35.12,35.09,35.1,16048.0,32.2907,32.2907,32.2631,32.2723,16048.0
2015-11-09 14:00:00,35.1,35.14,35.06,35.14,74749.0,32.2723,32.3091,32.2355,32.3091,74749.0
2015-11-09 14:05:00,35.13,35.21,35.13,35.2,163073.0,32.2999,32.3734,32.2999,32.3642,163073.0
2015-11-09 14:10:00,35.19,35.22,35.18,35.2,47568.0,32.3551,32.3826,32.3459,32.3642,47568.0
2015-11-09 14:15:00,35.2,35.22,35.16,35.21,66471.0,32.3642,32.3826,32.3275,32.3734,66471.0
2015-11-09 14:20:00,35.2,35.21,35.17,35.2,18460.0,32.3642,32.3734,32.3367,32.3642,18460.0
2015-11-09 14:25:00,35.2,35.26,35.2,35.24,22595.0,32.3642,32.4194,32.3642,32.401,22595.0
2015-11-09 14:30:00,35.24,35.31,35.24,35.29,18881.0,32.401,32.4654,32.401,32.447,18881.0
2015-11-09 14:35:00,35.29,35.29,35.2,35.21,52186.0,32.447,32.447,32.3642,32.3734,52186.0
2015-11-09 14:40:00,35.2,35.26,35.2,35.25,36035.0,32.3642,32.4194,32.3642,32.4102,36035.0
2015-11-09 14:45:00,35.24,35.28,35.23,35.26,20584.0,32.401,32.4378,32.3918,32.4194,20584.0
2015-11-09 14:50:00,35.26,35.28,35.24,35.25,16575.0,32.4194,32.4378,32.401,32.4102,16575.0
2015-11-09 14:55:00,35.25,35.29,35.25,35.25,19342.0,32.4102,32.447,32.4102,32.4102,19342.0
2015-11-09 15:00:00,35.26,35.3,35.24,35.3,20158.0,32.4194,32.4562,32.401,32.4562,20158.0
2015-11-09 15:05:00,35.3,35.32,35.26,35.27,102182.0,32.4562,32.4746,32.4194,32.4286,102182.0
2015-11-09 15:10:00,35.27,35.3,35.25,35.29,78712.0,32.4286,32.4562,32.4102,32.447,78712.0
2015-11-09 15:15:00,35.29,35.3,35.24,35.29,44734.0,32.447,32.4562,32.401,32.447,44734.0
2015-11-09 15:20:00,35.28,35.3,35.25,35.29,47221.0,32.4378,32.4562,32.4102,32.447,47221.0
2015-11-09 15:25:00,35.3,35.33,35.29,35.32,76058.0,32.4562,32.4838,32.447,32.4746,76058.0
2015-11-09 15:30:00,35.32,35.39,35.31,35.37,39535.0,32.4746,32.5389,32.4654,32.5206,39535.0
2015-11-09 15:35:00,35.38,35.4,35.36,35.39,74456.0,32.5297,32.5481,32.5114,32.5389,74456.0
2015-11-09 15:40:00,35.39,35.43,35.37,35.4,112966.0,32.5389,32.5757,32.5206,32.5481,112966.0
2015-11-09 15:45:00,35.41,35.49,35.4,35.45,95148.0,32.5573,32.6309,32.5481,32.5941,95148.0
2015-11-09 15:50:00,35.46,35.46,35.42,35.43,134134.0,32.6033,32.6033,32.5665,32.5757,134134.0
2015-11-09 15:55:00,35.43,35.43,35.35,35.38,200602.0,32.5757,32.5757,32.5022,32.5297,200602.0
2015-11-10 09:30:00,35.31,35.64,35.2,35.64,123968.0,32.4654,32.7688,32.3642,32.7688,123968.0
2015-11-10 09:35:00,35.64,35.65,35.46,35.53,76614.0,32.7688,32.778,32.6033,32.6677,76614.0
2015-11-10 09:40:00,35.56,35.57,35.43,35.43,32824.0,32.6952,32.7044,32.5757,32.5757,32824.0
2015-11-10 09:45:00,35.43,35.54,35.4,35.54,29281.0,32.5757,32.6769,32.5481,32.6769,29281.0
2015-11-10 09:50:00,35.56,35.56,35.43,35.45,49663.0,32.6952,32.6952,32.5757,32.5941,49663.0
2015-11-10 09:55:00,35.44,35.48,35.4,35.4,20955.0,32.5849,32.6217,32.5481,32.5481,20955.0
2015-11-10 10:00:00,35.38,35.44,35.36,35.39,17127.0,32.5297,32.5849,32.5114,32.5389,17127.0
2015-11-10 10:05:00,35.38,35.43,35.33,35.35,38716.0,32.5297,32.5757,32.4838,32.5022,38716.0
2015-11-10 10:10:00,35.35,35.41,35.32,35.32,52784.0,32.5022,32.5573,32.4746,32.4746,52784.0
2015-11-10 10:15:00,35.32,35.4,35.3,35.3,37719.0,32.4746,32.5481,32.4562,32.4562,37719.0
2015-11-10 10:20:00,35.3,35.32,35.26,35.3,17422.0,32.4562,32.4746,32.4194,32.4562,17422.0
2015-11-10 10:25:00,35.29,35.32,35.26,35.3,18280.0,32.447,32.4746,32.4194,32.4562,18280.0
2015-11-10 10:30:00,35.3,35.33,35.27,35.27,13758.0,32.4562,32.4838,32.4286,32.4286,13758.0
2015-11-10 10:35:00,35.27,35.37,35.26,35.36,35638.0,32.4286,32.5206,32.4194,32.5114,35638.0
2015-11-10 10:40:00,35.36,35.42,35.35,35.38,132667.0,32.5114,32.5665,32.5022,32.5297,132667.0
2015-11-10 10:45:00,35.37,35.44,35.37,35.44,26082.0,32.5206,32.5849,32.5206,32.5849,26082.0
2015-11-10 10:50:00,35.45,35.48,35.45,35.47,22700.0,32.5941,32.6217,32.5941,32.6125,22700.0
2015-11-10 10:55:00,35.47,35.49,35.42,35.46,102300.0,32.6125,32.6309,32.5665,32.6033,102300.0
2015-11-10 11:00:00,35.47,35.52,35.43,35.45,68453.0,32.6125,32.6585,32.5757,32.5941,68453.0
2015-11-10 11:05:00,35.45,35.51,35.45,35.46,58975.0,32.5941,32.6493,32.5941,32.6033,58975.0
2015-11-10 11:10:00,35.46,35.46,35.37,35.39,17852.0,32.6033,32.6033,32.5206,32.5389,17852.0
2015-11-10 11:15:00,35.38,35.43,35.34,35.38,17793.0,32.5297,32.5757,32.493,32.5297,17793.0
2015-11-10 11:20:00,35.37,35.39,35.33,35.35,26091.0,32.5206,32.5389,32.4838,32.5022,26091.0
2015-11-10 11:25:00,35.35,35.35,35.26,35.26,27210.0,32.5022,32.5022,32.4194,32.4194,27210.0
2015-11-10 11:30:00,35.28,35.33,35.28,35.3,11986.0,32.4378,32.4838,32.4378,32.4562,11986.0
2015-11-10 11:35:00,35.3,35.32,35.27,35.27,11342.0,32.4562,32.4746,32.4286,32.4286,11342.0
2015-11-10 11:40:00,35.27,35.37,35.27,35.36,22438.0,32.4286,32.5206,32.4286,32.5114,22438.0
2015-11-10 11:45:00,35.37,35.37,35.34,35.35,9775.0,32.5206,32.5206,32.493,32.5022,9775.0
2015-11-10 11:50:00,35.35,35.38,35.34,35.34,11520.0,32.5022,32.5297,32.493,32.493,11520.0
2015-11-10 11:55:00,35.34,35.42,35.34,35.41,8535.0,32.493,32.5665,32.493,32.5573,8535.0
2015-11-10 12:00:00,35.4,35.44,35.4,35.4,11915.0,32.5481,32.5849,32.5481,32.5481,11915.0
2015-11-10 12:05:00,35.4,35.46,35.4,35.46,12864.0,32.5481,32.6033,32.5481,32.6033,12864.0
2015-11-10 12:10:00,35.46,35.51,35.45,35.5,19529.0,32.6033,32.6493,32.5941,32.6401,19529.0
2015-11-10 12:15:00,35.51,35.54,35.51,35.53,8196.0,32.6493,32.6769,32.6493,32.6677,8196.0
2015-11-10 12:20:00,35.53,35.55,35.52,35.53,12024.0,32.6677,32.6861,32.6585,32.6677,12024.0
2015-11-10 12:25:00,35.53,35.55,35.51,35.52,18394.0,32.6677,32.6861,32.6493,32.6585,18394.0
2015-11-10 12:30:00,35.52,35.53,35.45,35.47,16502.0,32.6585,32.6677,32.5941,32.6125,16502.0
2015-11-10 12:35:00,35.46,35.5,35.45,35.49,19527.0,32.6033,32.6401,32.5941,32.6309,19527.0
2015-11-10 12:40:00,35.5,35.5,35.47,35.48,6972.0,32.6401,32.6401,32.6125,32.6217,6972.0
2015-11-10 12:45:00,35.47,35.52,35.46,35.5,12350.0,32.6125,32.6585,32.6033,32.6401,12350.0
2015-11-10 12:50:00,35.51,35.54,35.5,35.52,8511.0,32.6493,32.6769,32.6401,32.6585,8511.0
2015-11-10 12:55:00,35.53,35.55,35.53,35.53,26967.0,32.6677,32.6861,32.6677,32.6677,26967.0
2015-11-10 13:00:00,35.53,35.55,35.52,35.53,19601.0,32.6677,32.6861,32.6585,32.6677,19601.0
2015-11-10 13:05:00,35.53,35.54,35.5,35.51,26442.0,32.6677,32.6769,32.6401,32.6493,26442.0
2015-11-10 13:10:00,35.51,35.55,35.51,35.54,18772.0,32.6493,32.6861,32.6493,32.6769,18772.0
2015-11-10 13:15:00,35.54,35.54,35.51,35.51,5104.0,32.6769,32.6769,32.6493,32.6493,5104.0
2015-11-10 13:20:00,35.53,35.55,35.51,35.54,6402.0,32.6677,32.6861,32.6493,32.6769,6402.0
2015-11-10 13:25:00,35.53,35.53,35.47,35.53,20100.0,32.6677,32.6677,32.6125,32.6677,20100.0
2015-11-10 13:30:00,35.54,35.55,35.52,35.52,6652.0,32.6769,32.6861,32.6585,32.6585,6652.0
2015-11-10 13:35:00,35.53,35.6,35.53,35.59,58031.0,32.6677,32.732,32.6677,32.7228,58031.0
2015-11-10 13:40:00,35.59,35.61,35.57,35.58,14074.0,32.7228,32.7412,32.7044,32.7136,14074.0
2015-11-10 13:45:00,35.59,35.62,35.58,35.62,13487.0,32.7228,32.7504,32.7136,32.7504,13487.0
2015-11-10 13:50:00,35.61,35.66,35.61,35.66,7822.0,32.7412,32.7872,32.7412,32.7872,7822.0
2015-11-10 13:55:00,35.65,35.67,35.64,35.66,6291.0,32.778,32.7964,32.7688,32.7872,6291.0
2015-11-10 14:00:00,35.66,35.68,35.65,35.65,29931.0,32.7872,32.8056,32.778,32.778,29931.0
2015-11-10 14:05:00,35.65,35.68,35.62,35.63,198496.0,32.778,32.8056,32.7504,32.7596,198496.0
2015-11-10 14:10:00,35.63,35.68,35.62,35.68,180766.0,32.7596,32.8056,32.7504,32.8056,180766.0
2015-11-10 14:15:00,35.68,35.71,35.67,35.69,20482.0,32.8056,32.8332,32.7964,32.8148,20482.0
2015-11-10 14:20:00,35.69,35.72,35.68,35.72,5959.0,32.8148,32.8424,32.8056,32.8424,5959.0
2015-11-10 14:25:00,35.72,35.72,35.68,35.7,18433.0,32.8424,32.8424,32.8056,32.824,18433.0
2015-11-10 14:30:00,35.71,35.75,35.7,35.73,65033.0,32.8332,32.8699,32.824,32.8515,65033.0
2015-11-10 14:35:00,35.74,35.76,35.73,35.75,14072.0,32.8607,32.8791,32.8515,32.8699,14072.0
2015-11-10 14:40:00,35.75,35.84,35.75,35.82,84712.0,32.8699,32.9527,32.8699,32.9343,84712.0
2015-11-10 14:45:00,35.82,35.84,35.79,35.81,74497.0,32.9343,32.9527,32.9067,32.9251,74497.0
2015-11-10 14:50:00,35.81,35.83,35.75,35.76,114210.0,32.9251,32.9435,32.8699,32.8791,114210.0
2015-11-10 14:55:00,35.76,35.78,35.74,35.74,14721.0,32.8791,32.8975,32.8607,32.8607,14721.0
2015-11-10 15:00:00,35.75,35.76,35.73,35.74,12160.0,32.8699,32.8791,32.8515,32.8607,12160.0
2015-11-10 15:05:00,35.74,35.79,35.73,35.78,25261.0,32.8607,32.9067,32.8515,32.8975,25261.0
2015-11-10 15:10:00,35.78,35.79,35.74,35.76,17487.0,32.8975,32.9067,32.8607,32.8791,17487.0
2015-11-10 15:15:00,35.75,35.78,35.72,35.73,88359.0,32.8699,32.8975,32.8424,32.8515,88359.0
2015-11-10 15:20:00,35.74,35.76,35.74,35.75,8766.0,32.8607,32.8791,32.8607,32.8699,8766.0
2015-11-10 15:25:00,35.75,35.75,35.72,35.75,44633.0,32.8699,32.8699,32.8424,32.8699,44633.0
2015-11-10 15:30:00,35.75,35.78,35.72,35.73,60182.0,32.8699,32.8975,32.8424,32.8515,60182.0
2015-11-10 15:35:00,35.73,35.76,35.72,35.76,28541.0,32.8515,32.8791,32.8424,32.8791,28541.0
2015-11-10 15:40:00,35.76,35.83,35.76,35.8,102586.0,32.8791,32.9435,32.8791,32.9159,102586.0
2015-11-10 15:45:00,35.8,35.82,35.77,35.78,140781.0,32.9159,32.9343,32.8883,32.8975,140781.0
2015-11-10 15:50:00,35.78,35.78,35.72,35.73,369485.0,32.8975,32.8975,32.8424,32.8515,369485.0
2015-11-10 15:55:00,35.73,35.79,35.73,35.79,249879.0,32.8515,32.9067,32.8515,32.9067,249879.0
2015-11-11 09:30:00,35.9,35.9,35.81,35.85,16510.0,33.0079,33.0079,32.9251,32.9619,16510.0
2015-11-11 09:35:00,35.84,35.84,35.71,35.77,43544.0,32.9527,32.9527,32.8332,32.8883,43544.0
2015-11-11 09:40:00,35.77,35.81,35.75,35.75,18069.0,32.8883,32.9251,32.8699,32.8699,18069.0
2015-11-11 09:45:00,35.75,35.81,35.75,35.79,5639.0,32.8699,32.9251,32.8699,32.9067,5639.0
2015-11-11 09:50:00,35.81,35.95,35.81,35.94,45917.0,32.9251,33.0538,32.9251,33.0446,45917.0
2015-11-11 09:55:00,35.94,35.94,35.85,35.87,15385.0,33.0446,33.0446,32.9619,32.9803,15385.0
2015-11-11 10:00:00,35.88,35.88,35.78,35.81,16332.0,32.9895,32.9895,32.8975,32.9251,16332.0
2015-11-11 10:05:00,35.82,35.86,35.81,35.84,24379.0,32.9343,32.9711,32.9251,32.9527,24379.0
2015-11-11 10:10:00,35.84,35.86,35.74,35.75,17483.0,32.9527,32.9711,32.8607,32.8699,17483.0
2015-11-11 10:15:00,35.74,35.76,35.72,35.76,9854.0,32.8607,32.8791,32.8424,32.8791,9854.0
2015-11-11 10:20:00,35.77,35.79,35.72,35.75,16159.0,32.8883,32.9067,32.8424,32.8699,16159.0
2015-11-11 10:25:00,35.75,35.76,35.73,35.76,15490.0,32.8699,32.8791,32.8515,32.8791,15490.0
2015-11-11 10:30:00,35.76,35.79,35.76,35.79,11982.0,32.8791,32.9067,32.8791,32.9067,11982.0
2015-11-11 10:35:00,35.79,35.79,35.68,35.7,17232.0,32.9067,32.9067,32.8056,32.824,17232.0
2015-11-11 10:40:00,35.7,35.73,35.69,35.71,7700.0,32.824,32.8515,32.8148,32.8332,7700.0
2015-11-11 10:45:00,35.71,35.72,35.68,35.7,44199.0,32.8332,32.8424,32.8056,32.824,44199.0
2015-11-11 10:50:00,35.69,35.7,35.65,35.68,17060.0,32.8148,32.824,32.778,32.8056,17060.0
2015-11-11 10:55:00,35.68,35.73,35.67,35.73,29655.0,32.8056,32.8515,32.7964,32.8515,29655.0
2015-11-11 11:00:00,35.74,35.76,35.69,35.75,20931.0,32.8607,32.8791,32.8148,32.8699,20931.0
2015-11-11 11:05:00,35.76,35.82,35.76,35.81,19556.0,32.8791,32.9343,32.8791,32.9251,19556.0
2015-11-11 11:10:00,35.81,35.81,35.77,35.8,7000.0,32.9251,32.9251,32.8883,32.9159,7000.0
2015-11-11 11:15:00,35.8,35.84,35.8,35.82,15274.0,32.9159,32.9527,32.9159,32.9343,15274.0
2015-11-11 11:20:00,35.83,35.87,35.82,35.83,23142.0,32.9435,32.9803,32.9343,32.9435,23142.0
2015-11-11 11:25:00,35.83,35.85,35.82,35.83,8200.0,32.9435,32.9619,32.9343,32.9435,8200.0
2015-11-11 11:30:00,35.83,35.87,35.83,35.85,13712.0,32.9435,32.9803,32.9435,32.9619,13712.0
2015-11-11 11:35:00,35.85,35.86,35.84,35.85,5288.0,32.9619,32.9711,32.9527,32.9619,5288.0
2015-11-11 11:40:00,35.86,35.88,35.86,35.88,7465.0,32.9711,32.9895,32.9711,32.9895,7465.0
2015-11-11 11:45:00,35.88,35.94,35.88,35.93,20404.0,32.9895,33.0446,32.9895,33.0354,20404.0
2015-11-11 11:50:00,35.94,35.95,35.94,35.95,6574.0,33.0446,33.0538,33.0446,33.0538,6574.0
2015-11-11 11:55:00,35.95,35.99,35.94,35.98,6363.0,33.0538,33.0906,33.0446,33.0814,6363.0
2015-11-11 12:00:00,35.98,35.99,35.97,35.97,2964.0,33.0814,33.0906,33.0722,33.0722,2964.0
2015-11-11 12:05:00,35.97,35.99,35.96,35.96,8650.0,33.0722,33.0906,33.063,33.063,8650.0
2015-11-11 12:10:00,35.97,36.02,35.97,36.02,17403.0,33.0722,33.1182,33.0722,33.1182,17403.0
2015-11-11 12:15:00,36.02,36.06,36.02,36.05,6992.0,33.1182,33.155,33.1182,33.1458,6992.0
2015-11-11 12:20:00,36.05,36.09,36.05,36.08,31184.0,33.1458,33.1825,33.1458,33.1734,31184.0
2015-11-11 12:25:00,36.09,36.11,36.09,36.1,26584.0,33.1825,33.2009,33.1825,33.1917,26584.0
2015-11-11 12:30:00,36.1,36.11,36.09,36.09,16152.0,33.1917,33.2009,33.1825,33.1825,16152.0
2015-11-11 12:35:00,36.09,36.12,36.08,36.09,66398.0,33.1825,33.2101,33.1734,33.1825,66398.0
2015-11-11 12:40:00,36.08,36.09,36.07,36.08,2940.0,33.1734,33.1825,33.1642,33.1734,2940.0
2015-11-11 12:45:00,36.08,36.09,36.08,36.08,2044.0,33.1734,33.1825,33.1734,33.1734,2044.0
2015-11-11 12:50:00,36.07,36.08,36.06,36.08,13277.0,33.1642,33.1734,33.155,33.1734,13277.0
2015-11-11 12:55:00,36.08,36.08,36.05,36.06,7658.0,33.1734,33.1734,33.1458,33.155,7658.0
2015-11-11 13:00:00,36.05,36.06,36.02,36.03,6366.0,33.1458,33.155,33.1182,33.1274,6366.0
2015-11-11 13:05:00,36.03,36.04,35.94,35.95,21040.0,33.1274,33.1366,33.0446,33.0538,21040.0
2015-11-11 13:10:00,35.95,35.95,35.93,35.94,8700.0,33.0538,33.0538,33.0354,33.0446,8700.0
2015-11-11 13:15:00,35.94,35.97,35.93,35.93,17905.0,33.0446,33.0722,33.0354,33.0354,17905.0
2015-11-11 13:20:00,35.94,35.98,35.94,35.94,15092.0,33.0446,33.0814,33.0446,33.0446,15092.0
2015-11-11 13:25:00,35.94,35.94,35.9,35.91,19295.0,33.0446,33.0446,33.0079,33.017,19295.0
2015-11-11 13:30:00,35.91,35.94,35.91,35.93,6516.0,33.017,33.0446,33.017,33.0354,6516.0
2015-11-11 13:35:00,35.92,35.94,35.89,35.93,9862.0,33.0262,33.0446,32.9987,33.0354,9862.0
2015-11-11 13:40:00,35.93,36.03,35.92,36.02,31692.0,33.0354,33.1274,33.0262,33.1182,31692.0
2015-11-11 13:45:00,36.02,36.03,36.0,36.02,14053.0,33.1182,33.1274,33.0998,33.1182,14053.0
2015-11-11 13:50:00,36.02,36.06,36.02,36.04,11364.0,33.1182,33.155,33.1182,33.1366,11364.0
2015-11-11 13:55:00,36.05,36.05,36.01,36.01,12438.0,33.1458,33.1458,33.109,33.109,12438.0
2015-11-11 14:00:00,36.0,36.02,36.0,36.01,17649.0,33.0998,33.1182,33.0998,33.109,17649.0
2015-11-11 14:05:00,36.0,36.05,35.99,36.03,39110.0,33.0998,33.1458,33.0906,33.1274,39110.0
2015-11-11 14:10:00,36.02,36.03,36.02,36.03,7001.0,33.1182,33.1274,33.1182,33.1274,7001.0
2015-11-11 14:15:00,36.03,36.05,36.02,36.05,25670.0,33.1274,33.1458,33.1182,33.1458,25670.0
2015-11-11 14:20:00,36.05,36.06,36.04,36.05,18915.0,33.1458,33.155,33.1366,33.1458,18915.0
2015-11-11 14:25:00,36.05,36.11,36.03,36.11,41187.0,33.1458,33.2009,33.1274,33.2009,41187.0
2015-11-11 14:30:00,36.11,36.12,36.1,36.11,12945.0,33.2009,33.2101,33.1917,33.2009,12945.0
2015-11-11 14:35:00,36.09,36.12,36.09,36.12,15686.0,33.1825,33.2101,33.1825,33.2101,15686.0
2015-11-11 14:40:00,36.11,36.13,36.07,36.08,12319.0,33.2009,33.2193,33.1642,33.1734,12319.0
2015-11-11 14:45:00,36.08,36.09,36.07,36.07,15067.0,33.1734,33.1825,33.1642,33.1642,15067.0
2015-11-11 14:50:00,36.08,36.09,36.04,36.05,16380.0,33.1734,33.1825,33.1366,33.1458,16380.0
2015-11-11 14:55:00,36.05,36.05,36.0,36.0,22122.0,33.1458,33.1458,33.0998,33.0998,22122.0
2015-11-11 15:00:00,35.99,36.02,35.98,36.0,32858.0,33.0906,33.1182,33.0814,33.0998,32858.0
2015-11-11 15:05:00,36.0,36.04,35.99,36.01,58836.0,33.0998,33.1366,33.0906,33.109,58836.0
2015-11-11 15:10:00,36.01,36.05,36.01,36.04,44387.0,33.109,33.1458,33.109,33.1366,44387.0
2015-11-11 15:15:00,36.03,36.04,35.98,35.98,18560.0,33.1274,33.1366,33.0814,33.0814,18560.0
2015-11-11 15:20:00,35.99,36.04,35.98,36.01,35205.0,33.0906,33.1366,33.0814,33.109,35205.0
2015-11-11 15:25:00,36.0,36.04,35.99,36.03,25004.0,33.0998,33.1366,33.0906,33.1274,25004.0
2015-11-11 15:30:00,36.03,36.04,35.98,36.0,70489.0,33.1274,33.1366,33.0814,33.0998,70489.0
2015-11-11 15:35:00,36.0,36.04,35.97,36.04,116622.0,33.0998,33.1366,33.0722,33.1366,116622.0
2015-11-11 15:40:00,36.04,36.06,36.01,36.03,174258.0,33.1366,33.155,33.109,33.1274,174258.0
2015-11-11 15:45:00,36.03,36.03,35.99,35.99,126805.0,33.1274,33.1274,33.0906,33.0906,126805.0
2015-11-11 15:50:00,35.99,36.01,35.97,35.98,152487.0,33.0906,33.109,33.0722,33.0814,152487.0
2015-11-11 15:55:00,35.99,35.99,35.96,35.97,163766.0,33.0906,33.0906,33.063,33.0722,163766.0
2015-11-12 09:30:00,35.77,35.77,35.44,35.45,57893.0,32.8883,32.8883,32.5849,32.5941,57893.0
2015-11-12 09:35:00,35.45,35.61,35.42,35.52,34512.0,32.5941,32.7412,32.5665,32.6585,34512.0
2015-11-12 09:40:00,35.53,35.54,35.46,35.49,21435.0,32.6677,32.6769,32.6033,32.6309,21435.0
2015-11-12 09:45:00,35.49,35.62,35.47,35.6,36440.0,32.6309,32.7504,32.6125,32.732,36440.0
2015-11-12 09:50:00,35.6,35.6,35.5,35.52,30969.0,32.732,32.732,32.6401,32.6585,30969.0
2015-11-12 09:55:00,35.52,35.52,35.44,35.51,14546.0,32.6585,32.6585,32.5849,32.6493,14546.0
2015-11-12 10:00:00,35.5,35.5,35.4,35.4,24599.0,32.6401,32.6401,32.5481,32.5481,24599.0
2015-11-12 10:05:00,35.4,35.5,35.4,35.49,40813.0,32.5481,32.6401,32.5481,32.6309,40813.0
2015-11-12 10:10:00,35.5,35.5,35.4,35.42,14749.0,32.6401,32.6401,32.5481,32.5665,14749.0
2015-11-12 10:15:00,35.41,35.44,35.4,35.42,18587.0,32.5573,32.5849,32.5481,32.5665,18587.0
2015-11-12 10:20:00,35.41,35.41,35.32,35.32,19403.0,32.5573,32.5573,32.4746,32.4746,19403.0
2015-11-12 10:25:00,35.32,35.33,35.24,35.24,47484.0,32.4746,32.4838,32.401,32.401,47484.0
2015-11-12 10:30:00,35.23,35.26,35.22,35.26,33026.0,32.3918,32.4194,32.3826,32.4194,33026.0
2015-11-12 10:35:00,35.27,35.41,35.26,35.41,155464.0,32.4286,32.5573,32.4194,32.5573,155464.0
2015-11-12 10:40:00,35.4,35.47,35.39,35.47,16918.0,32.5481,32.6125,32.5389,32.6125,16918.0
2015-11-12 10:45:00,35.47,35.48,35.45,35.45,3000.0,32.6125,32.6217,32.5941,32.5941,3000.0
2015-11-12 10:50:00,35.46,35.49,35.42,35.49,13300.0,32.6033,32.6309,32.5665,32.6309,13300.0
2015-11-12 10:55:00,35.51,35.59,35.51,35.57,16389.0,32.6493,32.7228,32.6493,32.7044,16389.0
2015-11-12 11:00:00,35.57,35.6,35.51,35.55,36216.0,32.7044,32.732,32.6493,32.6861,36216.0
2015-11-12 11:05:00,35.55,35.62,35.55,35.62,29616.0,32.6861,32.7504,32.6861,32.7504,29616.0
2015-11-12 11:10:00,35.62,35.62,35.55,35.6,151790.0,32.7504,32.7504,32.6861,32.732,151790.0
2015-11-12 11:15:00,35.6,35.6,35.52,35.55,28324.0,32.732,32.732,32.6585,32.6861,28324.0
2015-11-12 11:20:00,35.55,35.55,35.51,35.51,7002.0,32.6861,32.6861,32.6493,32.6493,7002.0
2015-11-12 11:25:00,35.52,35.54,35.51,35.54,3101.0,32.6585,32.6769,32.6493,32.6769,3101.0
2015-11-12 11:30:00,35.53,35.53,35.47,35.48,22459.0,32.6677,32.6677,32.6125,32.6217,22459.0
2015-11-12 11:35:00,35.48,35.52,35.48,35.51,4300.0,32.6217,32.6585,32.6217,32.6493,4300.0
2015-11-12 11:40:00,35.52,35.56,35.52,35.54,11240.0,32.6585,32.6952,32.6585,32.6769,11240.0
2015-11-12 11:45:00,35.53,35.53,35.47,35.5,26525.0,32.6677,32.6677,32.6125,32.6401,26525.0
2015-11-12 11:50:00,35.51,35.51,35.46,35.5,26290.0,32.6493,32.6493,32.6033,32.6401,26290.0
2015-11-12 11:55:00,35.5,35.56,35.49,35.55,6000.0,32.6401,32.6952,32.6309,32.6861,6000.0
2015-11-12 12:00:00,35.56,35.58,35.56,35.57,5300.0,32.6952,32.7136,32.6952,32.7044,5300.0
2015-11-12 12:05:00,35.56,35.56,35.5,35.51,6419.0,32.6952,32.6952,32.6401,32.6493,6419.0
2015-11-12 12:10:00,35.51,35.53,35.44,35.46,13641.0,32.6493,32.6677,32.5849,32.6033,13641.0
2015-11-12 12:15:00,35.46,35.46,35.41,35.41,3900.0,32.6033,32.6033,32.5573,32.5573,3900.0
2015-11-12 12:20:00,35.41,35.41,35.37,35.38,8778.0,32.5573,32.5573,32.5206,32.5297,8778.0
2015-11-12 12:25:00,35.38,35.41,35.36,35.41,18890.0,32.5297,32.5573,32.5114,32.5573,18890.0
2015-11-12 12:30:00,35.41,35.42,35.4,35.42,2774.0,32.5573,32.5665,32.5481,32.5665,2774.0
2015-11-12 12:35:00,35.43,35.43,35.39,35.42,10119.0,32.5757,32.5757,32.5389,32.5665,10119.0
2015-11-12 12:40:00,35.44,35.46,35.42,35.45,22478.0,32.5849,32.6033,32.5665,32.5941,22478.0
2015-11-12 12:45:00,35.45,35.48,35.42,35.46,10342.0,32.5941,32.6217,32.5665,32.6033,10342.0
2015-11-12 12:50:00,35.47,35.51,35.47,35.48,14341.0,32.6125,32.6493,32.6125,32.6217,14341.0
2015-11-12 12:55:00,35.47,35.52,35.47,35.49,8341.0,32.6125,32.6585,32.6125,32.6309,8341.0
2015-11-12 13:00:00,35.49,35.53,35.49,35.51,14234.0,32.6309,32.6677,32.6309,32.6493,14234.0
2015-11-12 13:05:00,35.51,35.52,35.47,35.47,13117.0,32.6493,32.6585,32.6125,32.6125,13117.0
2015-11-12 13:10:00,35.47,35.51,35.47,35.49,15005.0,32.6125,32.6493,32.6125,32.6309,15005.0
2015-11-12 13:15:00,35.5,35.54,35.49,35.54,10829.0,32.6401,32.6769,32.6309,32.6769,10829.0
2015-11-12 13:20:00,35.52,35.55,35.5,35.52,11392.0,32.6585,32.6861,32.6401,32.6585,11392.0
2015-11-12 13:25:00,35.52,35.53,35.5,35.53,8390.0,32.6585,32.6677,32.6401,32.6677,8390.0
2015-11-12 13:30:00,35.53,35.56,35.52,35.53,20119.0,32.6677,32.6952,32.6585,32.6677,20119.0
2015-11-12 13:35:00,35.55,35.57,35.54,35.57,3670.0,32.6861,32.7044,32.6769,32.7044,3670.0
2015-11-12 13:40:00,35.56,35.56,35.55,35.56,6852.0,32.6952,32.6952,32.6861,32.6952,6852.0
2015-11-12 13:45:00,35.55,35.56,35.52,35.55,16300.0,32.6861,32.6952,32.6585,32.6861,16300.0
2015-11-12 13:50:00,35.55,35.55,35.52,35.54,8283.0,32.6861,32.6861,32.6585,32.6769,8283.0
2015-11-12 13:55:00,35.54,35.55,35.52,35.53,2600.0,32.6769,32.6861,32.6585,32.6677,2600.0
2015-11-12 14:00:00,35.53,35.54,35.49,35.51,11059.0,32.6677,32.6769,32.6309,32.6493,11059.0
2015-11-12 14:05:00,35.5,35.51,35.47,35.49,17899.0,32.6401,32.6493,32.6125,32.6309,17899.0
2015-11-12 14:10:00,35.49,35.49,35.43,35.45,16185.0,32.6309,32.6309,32.5757,32.5941,16185.0
2015-11-12 14:15:00,35.45,35.45,35.41,35.42,15565.0,32.5941,32.5941,32.5573,32.5665,15565.0
2015-11-12 14:20:00,35.42,35.42,35.4,35.41,12297.0,32.5665,32.5665,32.5481,32.5573,12297.0
2015-11-12 14:25:00,35.4,35.47,35.4,35.47,15994.0,32.5481,32.6125,32.5481,32.6125,15994.0
2015-11-12 14:30:00,35.48,35.49,35.46,35.46,15869.0,32.6217,32.6309,32.6033,32.6033,15869.0
2015-11-12 14:35:00,35.46,35.46,35.43,35.43,12898.0,32.6033,32.6033,32.5757,32.5757,12898.0
2015-11-12 14:40:00,35.44,35.44,35.42,35.44,10378.0,32.5849,32.5849,32.5665,32.5849,10378.0
2015-11-12 14:45:00,35.43,35.43,35.39,35.39,9941.0,32.5757,32.5757,32.5389,32.5389,9941.0
2015-11-12 14:50:00,35.38,35.38,35.32,35.33,18014.0,32.5297,32.5297,32.4746,32.4838,18014.0
2015-11-12 14:55:00,35.33,35.38,35.32,35.37,19649.0,32.4838,32.5297,32.4746,32.5206,19649.0
2015-11-12 15:00:00,35.36,35.39,35.36,35.36,27226.0,32.5114,32.5389,32.5114,32.5114,27226.0
2015-11-12 15:05:00,35.37,35.38,35.33,35.35,22508.0,32.5206,32.5297,32.4838,32.5022,22508.0
2015-11-12 15:10:00,35.35,35.37,35.33,35.37,45183.0,32.5022,32.5206,32.4838,32.5206,45183.0
2015-11-12 15:15:00,35.36,35.39,35.35,35.39,17698.0,32.5114,32.5389,32.5022,32.5389,17698.0
2015-11-12 15:20:00,35.39,35.39,35.36,35.37,32514.0,32.5389,32.5389,32.5114,32.5206,32514.0
2015-11-12 15:25:00,35.38,35.4,35.37,35.37,11300.0,32.5297,32.5481,32.5206,32.5206,11300.0
2015-11-12 15:30:00,35.38,35.39,35.33,35.34,24093.0,32.5297,32.5389,32.4838,32.493,24093.0
2015-11-12 15:35:00,35.33,35.36,35.32,35.33,38327.0,32.4838,32.5114,32.4746,32.4838,38327.0
2015-11-12 15:40:00,35.32,35.33,35.27,35.3,108163.0,32.4746,32.4838,32.4286,32.4562,108163.0
2015-11-12 15:45:00,35.3,35.34,35.29,35.3,487479.0,32.4562,32.493,32.447,32.4562,487479.0
2015-11-12 15:50:00,35.3,35.32,35.28,35.3,272313.0,32.4562,32.4746,32.4378,32.4562,272313.0
2015-11-12 15:55:00,35.3,35.31,35.27,35.29,201220.0,32.4562,32.4654,32.4286,32.447,201220.0
2015-11-13 09:30:00,35.17,35.45,35.12,35.16,44031.0,32.3367,32.5941,32.2907,32.3275,44031.0
2015-11-13 09:35:00,35.16,35.21,35.13,35.15,18298.0,32.3275,32.3734,32.2999,32.3183,18298.0
2015-11-13 09:40:00,35.16,35.22,35.16,35.19,49392.0,32.3275,32.3826,32.3275,32.3551,49392.0
2015-11-13 09:45:00,35.2,35.2,35.08,35.11,23683.0,32.3642,32.3642,32.2539,32.2815,23683.0
2015-11-13 09:50:00,35.11,35.14,35.07,35.1,37508.0,32.2815,32.3091,32.2447,32.2723,37508.0
2015-11-13 09:55:00,35.12,35.14,35.03,35.04,22430.0,32.2907,32.3091,32.2079,32.2171,22430.0
2015-11-13 10:00:00,35.05,35.1,35.03,35.03,21584.0,32.2263,32.2723,32.2079,32.2079,21584.0
2015-11-13 10:05:00,35.03,35.03,34.96,35.0,36736.0,32.2079,32.2079,32.1436,32.1804,36736.0
2015-11-13 10:10:00,35.0,35.0,34.93,34.94,36653.0,32.1804,32.1804,32.116,32.1252,36653.0
2015-11-13 10:15:00,34.94,34.94,34.84,34.87,39197.0,32.1252,32.1252,32.0332,32.0608,39197.0
2015-11-13 10:20:00,34.87,34.94,34.86,34.91,53626.0,32.0608,32.1252,32.0516,32.0976,53626.0
2015-11-13 10:25:00,34.91,34.95,34.87,34.9,72390.0,32.0976,32.1344,32.0608,32.0884,72390.0
2015-11-13 10:30:00,34.9,34.95,34.87,34.92,40532.0,32.0884,32.1344,32.0608,32.1068,40532.0
2015-11-13 10:35:00,34.91,34.97,34.89,34.97,88297.0,32.0976,32.1528,32.0792,32.1528,88297.0
2015-11-13 10:40:00,34.97,35.02,34.95,35.0,36796.0,32.1528,32.1987,32.1344,32.1804,36796.0
2015-11-13 10:45:00,35.0,35.02,34.97,35.02,25036.0,32.1804,32.1987,32.1528,32.1987,25036.0
2015-11-13 10:50:00,35.02,35.04,34.99,35.03,28744.0,32.1987,32.2171,32.1712,32.2079,28744.0
2015-11-13 10:55:00,35.03,35.09,35.03,35.08,20824.0,32.2079,32.2631,32.2079,32.2539,20824.0
2015-11-13 11:00:00,35.08,35.08,35.03,35.06,30565.0,32.2539,32.2539,32.2079,32.2355,30565.0
2015-11-13 11:05:00,35.06,35.1,35.05,35.08,30669.0,32.2355,32.2723,32.2263,32.2539,30669.0
2015-11-13 11:10:00,35.08,35.1,35.07,35.08,23264.0,32.2539,32.2723,32.2447,32.2539,23264.0
2015-11-13 11:15:00,35.08,35.08,35.0,35.04,39162.0,32.2539,32.2539,32.1804,32.2171,39162.0
2015-11-13 11:20:00,35.04,35.13,35.04,35.13,157375.0,32.2171,32.2999,32.2171,32.2999,157375.0
2015-11-13 11:25:00,35.14,35.15,35.11,35.15,24437.0,32.3091,32.3183,32.2815,32.3183,24437.0
2015-11-13 11:30:00,35.15,35.18,35.14,35.18,26950.0,32.3183,32.3459,32.3091,32.3459,26950.0
2015-11-13 11:35:00,35.18,35.18,35.13,35.13,17976.0,32.3459,32.3459,32.2999,32.2999,17976.0
2015-11-13 11:40:00,35.12,35.13,35.09,35.1,18984.0,32.2907,32.2999,32.2631,32.2723,18984.0
2015-11-13 11:45:00,35.1,35.13,35.09,35.12,8024.0,32.2723,32.2999,32.2631,32.2907,8024.0
2015-11-13 11:50:00,35.1,35.15,35.08,35.15,36302.0,32.2723,32.3183,32.2539,32.3183,36302.0
2015-11-13 11:55:00,35.15,35.24,35.14,35.23,9767.0,32.3183,32.401,32.3091,32.3918,9767.0
2015-11-13 12:00:00,35.23,35.23,35.19,35.23,21895.0,32.3918,32.3918,32.3551,32.3918,21895.0
2015-11-13 12:05:00,35.23,35.25,35.21,35.23,17845.0,32.3918,32.4102,32.3734,32.3918,17845.0
2015-11-13 12:10:00,35.26,35.29,35.25,35.29,7749.0,32.4194,32.447,32.4102,32.447,7749.0
2015-11-13 12:15:00,35.29,35.3,35.27,35.27,10289.0,32.447,32.4562,32.4286,32.4286,10289.0
2015-11-13 12:20:00,35.27,35.27,35.19,35.19,8649.0,32.4286,32.4286,32.3551,32.3551,8649.0
2015-11-13 12:25:00,35.2,35.2,35.16,35.16,10490.0,32.3642,32.3642,32.3275,32.3275,10490.0
2015-11-13 12:30:00,35.16,35.17,35.15,35.17,8530.0,32.3275,32.3367,32.3183,32.3367,8530.0
2015-11-13 12:35:00,35.16,35.17,35.13,35.15,22848.0,32.3275,32.3367,32.2999,32.3183,22848.0
2015-11-13 12:40:00,35.15,35.16,35.12,35.14,16727.0,32.3183,32.3275,32.2907,32.3091,16727.0
2015-11-13 12:45:00,35.13,35.13,35.08,35.09,22362.0,32.2999,32.2999,32.2539,32.2631,22362.0
2015-11-13 12:50:00,35.09,35.13,35.08,35.11,18140.0,32.2631,32.2999,32.2539,32.2815,18140.0
2015-11-13 12:55:00,35.11,35.15,35.1,35.15,17293.0,32.2815,32.3183,32.2723,32.3183,17293.0
2015-11-13 13:00:00,35.14,35.17,35.13,35.16,11783.0,32.3091,32.3367,32.2999,32.3275,11783.0
2015-11-13 13:05:00,35.15,35.15,35.05,35.07,18198.0,32.3183,32.3183,32.2263,32.2447,18198.0
2015-11-13 13:10:00,35.07,35.08,35.02,35.03,29102.0,32.2447,32.2539,32.1987,32.2079,29102.0
2015-11-13 13:15:00,35.03,35.07,35.02,35.05,12937.0,32.2079,32.2447,32.1987,32.2263,12937.0
2015-11-13 13:20:00,35.06,35.06,35.0,35.04,34286.0,32.2355,32.2355,32.1804,32.2171,34286.0
2015-11-13 13:25:00,35.04,35.05,35.01,35.02,20385.0,32.2171,32.2263,32.1896,32.1987,20385.0
2015-11-13 13:30:00,35.02,35.04,35.0,35.0,29520.0,32.1987,32.2171,32.1804,32.1804,29520.0
2015-11-13 13:35:00,35.0,35.0,34.9,34.91,36181.0,32.1804,32.1804,32.0884,32.0976,36181.0
2015-11-13 13:40:00,34.91,34.93,34.9,34.92,45163.0,32.0976,32.116,32.0884,32.1068,45163.0
2015-11-13 13:45:00,34.92,34.97,34.91,34.91,23747.0,32.1068,32.1528,32.0976,32.0976,23747.0
2015-11-13 13:50:00,34.91,34.97,34.91,34.95,21866.0,32.0976,32.1528,32.0976,32.1344,21866.0
2015-11-13 13:55:00,34.96,34.97,34.87,34.88,42732.0,32.1436,32.1528,32.0608,32.07,42732.0
2015-11-13 14:00:00,34.87,34.92,34.86,34.91,22779.0,32.0608,32.1068,32.0516,32.0976,22779.0
2015-11-13 14:05:00,34.9,34.91,34.83,34.84,29093.0,32.0884,32.0976,32.0241,32.0332,29093.0
2015-11-13 14:10:00,34.84,34.88,34.82,34.86,36533.0,32.0332,32.07,32.0149,32.0516,36533.0
2015-11-13 14:15:00,34.85,34.88,34.83,34.87,17200.0,32.0424,32.07,32.0241,32.0608,17200.0
2015-11-13 14:20:00,34.87,34.89,34.84,34.85,18320.0,32.0608,32.0792,32.0332,32.0424,18320.0
2015-11-13 14:25:00,34.84,34.85,34.79,34.79,19287.0,32.0332,32.0424,31.9873,31.9873,19287.0
2015-11-13 14:30:00,34.8,34.82,34.78,34.81,42369.0,31.9965,32.0149,31.9781,32.0057,42369.0
2015-11-13 14:35:00,34.82,34.83,34.81,34.83,11456.0,32.0149,32.0241,32.0057,32.0241,11456.0
2015-11-13 14:40:00,34.83,34.84,34.79,34.84,14010.0,32.0241,32.0332,31.9873,32.0332,14010.0
2015-11-13 14:45:00,34.84,34.84,34.75,34.77,56760.0,32.0332,32.0332,31.9505,31.9689,56760.0
2015-11-13 14:50:00,34.77,34.8,34.73,34.74,42242.0,31.9689,31.9965,31.9321,31.9413,42242.0
2015-11-13 14:55:00,34.75,34.75,34.71,34.75,40387.0,31.9505,31.9505,31.9137,31.9505,40387.0
2015-11-13 15:00:00,34.74,34.8,34.74,34.77,109969.0,31.9413,31.9965,31.9413,31.9689,109969.0
2015-11-13 15:05:00,34.76,34.78,34.75,34.77,62394.0,31.9597,31.9781,31.9505,31.9689,62394.0
2015-11-13 15:10:00,34.78,34.81,34.76,34.81,99027.0,31.9781,32.0057,31.9597,32.0057,99027.0
2015-11-13 15:15:00,34.81,34.81,34.72,34.72,58949.0,32.0057,32.0057,31.9229,31.9229,58949.0
2015-11-13 15:20:00,34.72,34.73,34.69,34.72,108860.0,31.9229,31.9321,31.8953,31.9229,108860.0
2015-11-13 15:25:00,34.72,34.73,34.69,34.71,89555.0,31.9229,31.9321,31.8953,31.9137,89555.0
2015-11-13 15:30:00,34.71,34.75,34.68,34.7,96662.0,31.9137,31.9505,31.8861,31.9045,96662.0
2015-11-13 15:35:00,34.7,34.75,34.69,34.73,116214.0,31.9045,31.9505,31.8953,31.9321,116214.0
2015-11-13 15:40:00,34.73,34.76,34.68,34.7,288022.0,31.9321,31.9597,31.8861,31.9045,288022.0
2015-11-13 15:45:00,34.69,34.73,34.69,34.7,149440.0,31.8953,31.9321,31.8953,31.9045,149440.0
2015-11-13 15:50:00,34.7,34.71,34.67,34.69,236740.0,31.9045,31.9137,31.8769,31.8953,236740.0
2015-11-13 15:55:00,34.69,34.7,34.67,34.7,271146.0,31.8953,31.9045,31.8769,31.9045,271146.0
2015-11-16 09:30:00,34.52,34.73,34.52,34.68,31589.0,31.739,31.9321,31.739,31.8861,31589.0
2015-11-16 09:35:00,34.72,34.89,34.72,34.89,31682.0,31.9229,32.0792,31.9229,32.0792,31682.0
2015-11-16 09:40:00,34.87,34.89,34.84,34.87,13917.0,32.0608,32.0792,32.0332,32.0608,13917.0
2015-11-16 09:45:00,34.89,34.95,34.84,34.91,24983.0,32.0792,32.1344,32.0332,32.0976,24983.0
2015-11-16 09:50:00,34.92,34.98,34.92,34.93,15222.0,32.1068,32.162,32.1068,32.116,15222.0
2015-11-16 09:55:00,34.94,35.0,34.92,34.94,11669.0,32.1252,32.1804,32.1068,32.1252,11669.0
2015-11-16 10:00:00,34.94,34.96,34.87,34.91,14828.0,32.1252,32.1436,32.0608,32.0976,14828.0
2015-11-16 10:05:00,34.91,34.92,34.86,34.9,12551.0,32.0976,32.1068,32.0516,32.0884,12551.0
2015-11-16 10:10:00,34.9,34.93,34.88,34.93,15420.0,32.0884,32.116,32.07,32.116,15420.0
2015-11-16 10:15:00,34.93,34.94,34.89,34.92,10950.0,32.116,32.1252,32.0792,32.1068,10950.0
2015-11-16 10:20:00,34.89,35.01,34.88,34.99,23262.0,32.0792,32.1896,32.07,32.1712,23262.0
2015-11-16 10:25:00,34.98,34.99,34.93,34.95,9773.0,32.162,32.1712,32.116,32.1344,9773.0
2015-11-16 10:30:00,34.93,34.94,34.88,34.9,5968.0,32.116,32.1252,32.07,32.0884,5968.0
2015-11-16 10:35:00,34.9,34.95,34.87,34.95,17351.0,32.0884,32.1344,32.0608,32.1344,17351.0
2015-11-16 10:40:00,34.94,34.95,34.91,34.92,8124.0,32.1252,32.1344,32.0976,32.1068,8124.0
2015-11-16 10:45:00,34.93,34.96,34.88,34.88,17739.0,32.116,32.1436,32.07,32.07,17739.0
2015-11-16 10:50:00,34.88,34.88,34.84,34.85,7688.0,32.07,32.07,32.0332,32.0424,7688.0
2015-11-16 10:55:00,34.84,34.84,34.82,34.84,10556.0,32.0332,32.0332,32.0149,32.0332,10556.0
2015-11-16 11:00:00,34.83,34.88,34.81,34.81,11168.0,32.0241,32.07,32.0057,32.0057,11168.0
2015-11-16 11:05:00,34.8,34.85,34.8,34.81,10611.0,31.9965,32.0424,31.9965,32.0057,10611.0
2015-11-16 11:10:00,34.82,34.87,34.77,34.79,17961.0,32.0149,32.0608,31.9689,31.9873,17961.0
2015-11-16 11:15:00,34.8,34.82,34.79,34.8,10191.0,31.9965,32.0149,31.9873,31.9965,10191.0
2015-11-16 11:20:00,34.8,34.85,34.76,34.79,11934.0,31.9965,32.0424,31.9597,31.9873,11934.0
2015-11-16 11:25:00,34.79,34.79,34.71,34.71,48757.0,31.9873,31.9873,31.9137,31.9137,48757.0
2015-11-16 11:30:00,34.72,34.79,34.72,34.77,6946.0,31.9229,31.9873,31.9229,31.9689,6946.0
2015-11-16 11:35:00,34.76,34.78,34.76,34.76,5160.0,31.9597,31.9781,31.9597,31.9597,5160.0
2015-11-16 11:40:00,34.77,34.79,34.75,34.76,10194.0,31.9689,31.9873,31.9505,31.9597,10194.0
2015-11-16 11:45:00,34.75,34.82,34.75,34.81,14300.0,31.9505,32.0149,31.9505,32.0057,14300.0
2015-11-16 11:50:00,34.8,34.8,34.77,34.79,3592.0,31.9965,31.9965,31.9689,31.9873,3592.0
2015-11-16 11:55:00,34.81,34.81,34.76,34.79,15850.0,32.0057,32.0057,31.9597,31.9873,15850.0
2015-11-16 12:00:00,34.79,34.83,34.78,34.82,52322.0,31.9873,32.0241,31.9781,32.0149,52322.0
2015-11-16 12:05:00,34.83,34.83,34.79,34.82,7075.0,32.0241,32.0241,31.9873,32.0149,7075.0
2015-11-16 12:10:00,34.82,34.83,34.79,34.81,7213.0,32.0149,32.0241,31.9873,32.0057,7213.0
2015-11-16 12:15:00,34.81,34.85,34.81,34.84,27287.0,32.0057,32.0424,32.0057,32.0332,27287.0
2015-11-16 12:20:00,34.85,34.9,34.84,34.89,17106.0,32.0424,32.0884,32.0332,32.0792,17106.0
2015-11-16 12:25:00,34.88,34.91,34.87,34.91,78890.0,32.07,32.0976,32.0608,32.0976,78890.0
2015-11-16 12:30:00,34.9,34.99,34.9,34.96,214074.0,32.0884,32.1712,32.0884,32.1436,214074.0
2015-11-16 12:35:00,34.95,34.97,34.94,34.95,8618.0,32.1344,32.1528,32.1252,32.1344,8618.0
2015-11-16 12:40:00,34.95,34.98,34.93,34.95,11350.0,32.1344,32.162,32.116,32.1344,11350.0
2015-11-16 12:45:00,34.96,34.97,34.9,34.91,10326.0,32.1436,32.1528,32.0884,32.0976,10326.0
2015-11-16 12:50:00,34.92,34.92,34.89,34.9,4900.0,32.1068,32.1068,32.0792,32.0884,4900.0
2015-11-16 12:55:00,34.89,34.91,34.89,34.91,2900.0,32.0792,32.0976,32.0792,32.0976,2900.0
2015-11-16 13:00:00,34.89,34.92,34.89,34.92,3002.0,32.0792,32.1068,32.0792,32.1068,3002.0
2015-11-16 13:05:00,34.91,34.91,34.88,34.91,5270.0,32.0976,32.0976,32.07,32.0976,5270.0
2015-11-16 13:10:00,34.91,34.99,34.9,34.98,13599.0,32.0976,32.1712,32.0884,32.162,13599.0
2015-11-16 13:15:00,34.98,35.0,34.97,35.0,5604.0,32.162,32.1804,32.1528,32.1804,5604.0
2015-11-16 13:20:00,35.0,35.06,35.0,35.06,39488.0,32.1804,32.2355,32.1804,32.2355,39488.0
2015-11-16 13:25:00,35.05,35.05,35.0,35.01,7987.0,32.2263,32.2263,32.1804,32.1896,7987.0
2015-11-16 13:30:00,35.03,35.05,35.01,35.01,37017.0,32.2079,32.2263,32.1896,32.1896,37017.0
2015-11-16 13:35:00,35.01,35.04,35.01,35.02,6924.0,32.1896,32.2171,32.1896,32.1987,6924.0
2015-11-16 13:40:00,35.02,35.05,35.0,35.01,11846.0,32.1987,32.2263,32.1804,32.1896,11846.0
2015-11-16 13:45:00,35.01,35.05,35.01,35.05,11561.0,32.1896,32.2263,32.1896,32.2263,11561.0
2015-11-16 13:50:00,35.07,35.1,35.04,35.1,28795.0,32.2447,32.2723,32.2171,32.2723,28795.0
2015-11-16 13:55:00,35.1,35.11,35.08,35.11,6462.0,32.2723,32.2815,32.2539,32.2815,6462.0
2015-11-16 14:00:00,35.11,35.14,35.11,35.11,25637.0,32.2815,32.3091,32.2815,32.2815,25637.0
2015-11-16 14:05:00,35.11,35.11,35.07,35.09,3715.0,32.2815,32.2815,32.2447,32.2631,3715.0
2015-11-16 14:10:00,35.08,35.11,35.07,35.1,19966.0,32.2539,32.2815,32.2447,32.2723,19966.0
2015-11-16 14:15:00,35.09,35.11,35.07,35.11,21268.0,32.2631,32.2815,32.2447,32.2815,21268.0
2015-11-16 14:20:00,35.12,35.14,35.12,35.12,10066.0,32.2907,32.3091,32.2907,32.2907,10066.0
2015-11-16 14:25:00,35.15,35.15,35.1,35.1,9500.0,32.3183,32.3183,32.2723,32.2723,9500.0
2015-11-16 14:30:00,35.11,35.17,35.11,35.16,39601.0,32.2815,32.3367,32.2815,32.3275,39601.0
2015-11-16 14:35:00,35.18,35.18,35.15,35.16,9832.0,32.3459,32.3459,32.3183,32.3275,9832.0
2015-11-16 14:40:00,35.17,35.2,35.16,35.2,10388.0,32.3367,32.3642,32.3275,32.3642,10388.0
2015-11-16 14:45:00,35.2,35.21,35.17,35.19,23330.0,32.3642,32.3734,32.3367,32.3551,23330.0
2015-11-16 14:50:00,35.18,35.19,35.16,35.18,15790.0,32.3459,32.3551,32.3275,32.3459,15790.0
2015-11-16 14:55:00,35.18,35.19,35.14,35.19,42500.0,32.3459,32.3551,32.3091,32.3551,42500.0
2015-11-16 15:00:00,35.19,35.25,35.18,35.22,61753.0,32.3551,32.4102,32.3459,32.3826,61753.0
2015-11-16 15:05:00,35.22,35.27,35.21,35.25,199134.0,32.3826,32.4286,32.3734,32.4102,199134.0
2015-11-16 15:10:00,35.24,35.27,35.24,35.26,53450.0,32.401,32.4286,32.401,32.4194,53450.0
2015-11-16 15:15:00,35.25,35.27,35.24,35.25,41106.0,32.4102,32.4286,32.401,32.4102,41106.0
2015-11-16 15:20:00,35.26,35.35,35.25,35.35,117178.0,32.4194,32.5022,32.4102,32.5022,117178.0
2015-11-16 15:25:00,35.35,35.37,35.33,35.34,95840.0,32.5022,32.5206,32.4838,32.493,95840.0
2015-11-16 15:30:00,35.35,35.36,35.33,35.33,141437.0,32.5022,32.5114,32.4838,32.4838,141437.0
2015-11-16 15:35:00,35.33,35.37,35.33,35.34,143299.0,32.4838,32.5206,32.4838,32.493,143299.0
2015-11-16 15:40:00,35.34,35.37,35.34,35.37,104406.0,32.493,32.5206,32.493,32.5206,104406.0
2015-11-16 15:45:00,35.36,35.38,35.33,35.34,125146.0,32.5114,32.5297,32.4838,32.493,125146.0
2015-11-16 15:50:00,35.34,35.35,35.32,35.33,200363.0,32.493,32.5022,32.4746,32.4838,200363.0
2015-11-16 15:55:00,35.33,35.37,35.31,35.34,188160.0,32.4838,32.5206,32.4654,32.493,188160.0
2015-11-17 09:30:00,35.35,35.63,35.35,35.59,25253.0,32.5022,32.7596,32.5022,32.7228,25253.0
2015-11-17 09:35:00,35.58,35.58,35.45,35.51,36171.0,32.7136,32.7136,32.5941,32.6493,36171.0
2015-11-17 09:40:00,35.5,35.56,35.44,35.52,18049.0,32.6401,32.6952,32.5849,32.6585,18049.0
2015-11-17 09:45:00,35.51,35.52,35.44,35.47,48167.0,32.6493,32.6585,32.5849,32.6125,48167.0
2015-11-17 09:50:00,35.49,35.51,35.43,35.48,17207.0,32.6309,32.6493,32.5757,32.6217,17207.0
2015-11-17 09:55:00,35.45,35.61,35.45,35.6,20863.0,32.5941,32.7412,32.5941,32.732,20863.0
2015-11-17 10:00:00,35.61,35.61,35.46,35.47,90138.0,32.7412,32.7412,32.6033,32.6125,90138.0
2015-11-17 10:05:00,35.48,35.49,35.41,35.49,22579.0,32.6217,32.6309,32.5573,32.6309,22579.0
2015-11-17 10:10:00,35.49,35.53,35.47,35.48,52313.0,32.6309,32.6677,32.6125,32.6217,52313.0
2015-11-17 10:15:00,35.48,35.5,35.45,35.49,16080.0,32.6217,32.6401,32.5941,32.6309,16080.0
2015-11-17 10:20:00,35.49,35.56,35.49,35.55,65679.0,32.6309,32.6952,32.6309,32.6861,65679.0
2015-11-17 10:25:00,35.54,35.58,35.53,35.57,25394.0,32.6769,32.7136,32.6677,32.7044,25394.0
2015-11-17 10:30:00,35.56,35.62,35.55,35.61,76933.0,32.6952,32.7504,32.6861,32.7412,76933.0
2015-11-17 10:35:00,35.61,35.63,35.59,35.62,17624.0,32.7412,32.7596,32.7228,32.7504,17624.0
2015-11-17 10:40:00,35.6,35.61,35.57,35.59,9732.0,32.732,32.7412,32.7044,32.7228,9732.0
2015-11-17 10:45:00,35.6,35.64,35.6,35.64,7798.0,32.732,32.7688,32.732,32.7688,7798.0
2015-11-17 10:50:00,35.65,35.65,35.6,35.61,39990.0,32.778,32.778,32.732,32.7412,39990.0
2015-11-17 10:55:00,35.6,35.64,35.6,35.61,11263.0,32.732,32.7688,32.732,32.7412,11263.0
2015-11-17 11:00:00,35.61,35.62,35.58,35.59,15479.0,32.7412,32.7504,32.7136,32.7228,15479.0
2015-11-17 11:05:00,35.6,35.61,35.57,35.58,10375.0,32.732,32.7412,32.7044,32.7136,10375.0
2015-11-17 11:10:00,35.58,35.62,35.58,35.61,7106.0,32.7136,32.7504,32.7136,32.7412,7106.0
2015-11-17 11:15:00,35.61,35.65,35.6,35.65,69425.0,32.7412,32.778,32.732,32.778,69425.0
2015-11-17 11:20:00,35.65,35.65,35.62,35.63,7127.0,32.778,32.778,32.7504,32.7596,7127.0
2015-11-17 11:25:00,35.64,35.68,35.62,35.68,11974.0,32.7688,32.8056,32.7504,32.8056,11974.0
2015-11-17 11:30:00,35.67,35.72,35.67,35.7,28861.0,32.7964,32.8424,32.7964,32.824,28861.0
2015-11-17 11:35:00,35.7,35.7,35.65,35.65,6200.0,32.824,32.824,32.778,32.778,6200.0
2015-11-17 11:40:00,35.66,35.66,35.62,35.62,19474.0,32.7872,32.7872,32.7504,32.7504,19474.0
2015-11-17 11:45:00,35.62,35.63,35.6,35.61,4360.0,32.7504,32.7596,32.732,32.7412,4360.0
2015-11-17 11:50:00,35.6,35.64,35.6,35.64,13685.0,32.732,32.7688,32.732,32.7688,13685.0
2015-11-17 11:55:00,35.64,35.67,35.64,35.66,3472.0,32.7688,32.7964,32.7688,32.7872,3472.0
2015-11-17 12:00:00,35.67,35.71,35.66,35.71,15066.0,32.7964,32.8332,32.7872,32.8332,15066.0
2015-11-17 12:05:00,35.7,35.75,35.68,35.68,31965.0,32.824,32.8699,32.8056,32.8056,31965.0
2015-11-17 12:10:00,35.67,35.69,35.65,35.68,14600.0,32.7964,32.8148,32.778,32.8056,14600.0
2015-11-17 12:15:00,35.68,35.69,35.61,35.63,10100.0,32.8056,32.8148,32.7412,32.7596,10100.0
2015-11-17 12:20:00,35.59,35.6,35.56,35.57,13688.0,32.7228,32.732,32.6952,32.7044,13688.0
2015-11-17 12:25:00,35.58,35.6,35.57,35.58,6330.0,32.7136,32.732,32.7044,32.7136,6330.0
2015-11-17 12:30:00,35.57,35.61,35.57,35.57,6080.0,32.7044,32.7412,32.7044,32.7044,6080.0
2015-11-17 12:35:00,35.58,35.59,35.53,35.54,14365.0,32.7136,32.7228,32.6677,32.6769,14365.0
2015-11-17 12:40:00,35.54,35.55,35.52,35.53,11014.0,32.6769,32.6861,32.6585,32.6677,11014.0
2015-11-17 12:45:00,35.53,35.53,35.5,35.52,10040.0,32.6677,32.6677,32.6401,32.6585,10040.0
2015-11-17 12:50:00,35.52,35.54,35.51,35.51,2700.0,32.6585,32.6769,32.6493,32.6493,2700.0
2015-11-17 12:55:00,35.52,35.55,35.52,35.55,8056.0,32.6585,32.6861,32.6585,32.6861,8056.0
2015-11-17 13:00:00,35.55,35.59,35.53,35.58,9067.0,32.6861,32.7228,32.6677,32.7136,9067.0
2015-11-17 13:05:00,35.58,35.58,35.48,35.51,13853.0,32.7136,32.7136,32.6217,32.6493,13853.0
2015-11-17 13:10:00,35.51,35.57,35.5,35.57,16332.0,32.6493,32.7044,32.6401,32.7044,16332.0
2015-11-17 13:15:00,35.57,35.57,35.49,35.49,16204.0,32.7044,32.7044,32.6309,32.6309,16204.0
2015-11-17 13:20:00,35.49,35.52,35.48,35.51,37784.0,32.6309,32.6585,32.6217,32.6493,37784.0
2015-11-17 13:25:00,35.5,35.5,35.44,35.44,24307.0,32.6401,32.6401,32.5849,32.5849,24307.0
2015-11-17 13:30:00,35.43,35.47,35.41,35.46,71826.0,32.5757,32.6125,32.5573,32.6033,71826.0
2015-11-17 13:35:00,35.47,35.47,35.4,35.42,80965.0,32.6125,32.6125,32.5481,32.5665,80965.0
2015-11-17 13:40:00,35.42,35.46,35.4,35.43,108755.0,32.5665,32.6033,32.5481,32.5757,108755.0
2015-11-17 13:45:00,35.43,35.44,35.39,35.42,80705.0,32.5757,32.5849,32.5389,32.5665,80705.0
2015-11-17 13:50:00,35.41,35.46,35.41,35.46,18726.0,32.5573,32.6033,32.5573,32.6033,18726.0
2015-11-17 13:55:00,35.46,35.49,35.46,35.48,32662.0,32.6033,32.6309,32.6033,32.6217,32662.0
2015-11-17 14:00:00,35.48,35.48,35.45,35.45,13549.0,32.6217,32.6217,32.5941,32.5941,13549.0
2015-11-17 14:05:00,35.45,35.49,35.42,35.49,41434.0,32.5941,32.6309,32.5665,32.6309,41434.0
2015-11-17 14:10:00,35.49,35.49,35.47,35.48,17132.0,32.6309,32.6309,32.6125,32.6217,17132.0
2015-11-17 14:15:00,35.47,35.48,35.43,35.43,32958.0,32.6125,32.6217,32.5757,32.5757,32958.0
2015-11-17 14:20:00,35.43,35.43,35.38,35.39,206947.0,32.5757,32.5757,32.5297,32.5389,206947.0
2015-11-17 14:25:00,35.39,35.39,35.34,35.34,20600.0,32.5389,32.5389,32.493,32.493,20600.0
2015-11-17 14:30:00,35.33,35.33,35.3,35.32,16798.0,32.4838,32.4838,32.4562,32.4746,16798.0
2015-11-17 14:35:00,35.31,35.33,35.29,35.31,15993.0,32.4654,32.4838,32.447,32.4654,15993.0
2015-11-17 14:40:00,35.32,35.36,35.23,35.23,37287.0,32.4746,32.5114,32.3918,32.3918,37287.0
2015-11-17 14:45:00,35.23,35.29,35.21,35.29,100224.0,32.3918,32.447,32.3734,32.447,100224.0
2015-11-17 14:50:00,35.29,35.31,35.26,35.28,162044.0,32.447,32.4654,32.4194,32.4378,162044.0
2015-11-17 14:55:00,35.28,35.36,35.27,35.36,114997.0,32.4378,32.5114,32.4286,32.5114,114997.0
2015-11-17 15:00:00,35.36,35.36,35.28,35.29,46360.0,32.5114,32.5114,32.4378,32.447,46360.0
2015-11-17 15:05:00,35.29,35.33,35.28,35.29,28494.0,32.447,32.4838,32.4378,32.447,28494.0
2015-11-17 15:10:00,35.28,35.29,35.23,35.26,32138.0,32.4378,32.447,32.3918,32.4194,32138.0
2015-11-17 15:15:00,35.26,35.28,35.24,35.24,35427.0,32.4194,32.4378,32.401,32.401,35427.0
2015-11-17 15:20:00,35.24,35.3,35.23,35.26,40601.0,32.401,32.4562,32.3918,32.4194,40601.0
2015-11-17 15:25:00,35.26,35.29,35.24,35.29,31846.0,32.4194,32.447,32.401,32.447,31846.0
2015-11-17 15:30:00,35.28,35.32,35.26,35.3,46846.0,32.4378,32.4746,32.4194,32.4562,46846.0
2015-11-17 15:35:00,35.31,35.32,35.28,35.29,32681.0,32.4654,32.4746,32.4378,32.447,32681.0
2015-11-17 15:40:00,35.28,35.38,35.28,35.35,54234.0,32.4378,32.5297,32.4378,32.5022,54234.0
2015-11-17 15:45:00,35.34,35.37,35.31,35.33,67311.0,32.493,32.5206,32.4654,32.4838,67311.0
2015-11-17 15:50:00,35.34,35.37,35.33,35.34,74552.0,32.493,32.5206,32.4838,32.493,74552.0
2015-11-17 15:55:00,35.35,35.35,35.3,35.33,203483.0,32.5022,32.5022,32.4562,32.4838,203483.0
2015-11-18 09:30:00,35.27,35.5,35.18,35.42,57305.0,32.4286,32.6401,32.3459,32.5665,57305.0
2015-11-18 09:35:00,35.42,35.49,35.38,35.43,18138.0,32.5665,32.6309,32.5297,32.5757,18138.0
2015-11-18 09:40:00,35.44,35.44,35.36,35.36,35345.0,32.5849,32.5849,32.5114,32.5114,35345.0
2015-11-18 09:45:00,35.37,35.47,35.37,35.47,15800.0,32.5206,32.6125,32.5206,32.6125,15800.0
2015-11-18 09:50:00,35.47,35.57,35.47,35.57,21742.0,32.6125,32.7044,32.6125,32.7044,21742.0
2015-11-18 09:55:00,35.57,35.58,35.48,35.51,7200.0,32.7044,32.7136,32.6217,32.6493,7200.0
2015-11-18 10:00:00,35.52,35.61,35.51,35.61,38344.0,32.6585,32.7412,32.6493,32.7412,38344.0
2015-11-18 10:05:00,35.6,35.6,35.55,35.55,25351.0,32.732,32.732,32.6861,32.6861,25351.0
2015-11-18 10:10:00,35.56,35.56,35.41,35.41,12373.0,32.6952,32.6952,32.5573,32.5573,12373.0
2015-11-18 10:15:00,35.41,35.42,35.37,35.41,9420.0,32.5573,32.5665,32.5206,32.5573,9420.0
2015-11-18 10:20:00,35.41,35.43,35.4,35.43,7376.0,32.5573,32.5757,32.5481,32.5757,7376.0
2015-11-18 10:25:00,35.43,35.44,35.37,35.4,9287.0,32.5757,32.5849,32.5206,32.5481,9287.0
2015-11-18 10:30:00,35.39,35.43,35.36,35.36,14310.0,32.5389,32.5757,32.5114,32.5114,14310.0
2015-11-18 10:35:00,35.35,35.45,35.35,35.45,8803.0,32.5022,32.5941,32.5022,32.5941,8803.0
2015-11-18 10:40:00,35.44,35.5,35.44,35.5,6133.0,32.5849,32.6401,32.5849,32.6401,6133.0
2015-11-18 10:45:00,35.5,35.52,35.47,35.52,16279.0,32.6401,32.6585,32.6125,32.6585,16279.0
2015-11-18 10:50:00,35.52,35.53,35.47,35.51,34678.0,32.6585,32.6677,32.6125,32.6493,34678.0
2015-11-18 10:55:00,35.5,35.51,35.46,35.47,8908.0,32.6401,32.6493,32.6033,32.6125,8908.0
2015-11-18 11:00:00,35.48,35.48,35.41,35.45,11508.0,32.6217,32.6217,32.5573,32.5941,11508.0
2015-11-18 11:05:00,35.44,35.45,35.39,35.45,17198.0,32.5849,32.5941,32.5389,32.5941,17198.0
2015-11-18 11:10:00,35.44,35.5,35.43,35.5,13666.0,32.5849,32.6401,32.5757,32.6401,13666.0
2015-11-18 11:15:00,35.51,35.52,35.49,35.51,8987.0,32.6493,32.6585,32.6309,32.6493,8987.0
2015-11-18 11:20:00,35.52,35.54,35.51,35.51,17097.0,32.6585,32.6769,32.6493,32.6493,17097.0
2015-11-18 11:25:00,35.51,35.57,35.51,35.57,13883.0,32.6493,32.7044,32.6493,32.7044,13883.0
2015-11-18 11:30:00,35.56,35.61,35.56,35.61,3951.0,32.6952,32.7412,32.6952,32.7412,3951.0
2015-11-18 11:35:00,35.62,35.65,35.62,35.65,3866.0,32.7504,32.778,32.7504,32.778,3866.0
2015-11-18 11:40:00,35.66,35.66,35.65,35.66,2757.0,32.7872,32.7872,32.778,32.7872,2757.0
2015-11-18 11:45:00,35.67,35.68,35.65,35.66,3801.0,32.7964,32.8056,32.778,32.7872,3801.0
2015-11-18 11:50:00,35.65,35.67,35.65,35.66,4563.0,32.778,32.7964,32.778,32.7872,4563.0
2015-11-18 11:55:00,35.67,35.69,35.66,35.69,8600.0,32.7964,32.8148,32.7872,32.8148,8600.0
2015-11-18 12:00:00,35.7,35.71,35.68,35.69,8449.0,32.824,32.8332,32.8056,32.8148,8449.0
2015-11-18 12:05:00,35.7,35.7,35.67,35.68,13361.0,32.824,32.824,32.7964,32.8056,13361.0
2015-11-18 12:10:00,35.69,35.7,35.69,35.7,9700.0,32.8148,32.824,32.8148,32.824,9700.0
2015-11-18 12:15:00,35.7,35.71,35.69,35.7,147572.0,32.824,32.8332,32.8148,32.824,147572.0
2015-11-18 12:20:00,35.7,35.73,35.68,35.68,21798.0,32.824,32.8515,32.8056,32.8056,21798.0
2015-11-18 12:25:00,35.69,35.72,35.69,35.72,7774.0,32.8148,32.8424,32.8148,32.8424,7774.0
2015-11-18 12:30:00,35.74,35.74,35.71,35.73,23107.0,32.8607,32.8607,32.8332,32.8515,23107.0
2015-11-18 12:35:00,35.73,35.75,35.72,35.73,14323.0,32.8515,32.8699,32.8424,32.8515,14323.0
2015-11-18 12:40:00,35.73,35.73,35.66,35.66,67310.0,32.8515,32.8515,32.7872,32.7872,67310.0
2015-11-18 12:45:00,35.66,35.7,35.66,35.7,17180.0,32.7872,32.824,32.7872,32.824,17180.0
2015-11-18 12:50:00,35.71,35.74,35.71,35.72,37219.0,32.8332,32.8607,32.8332,32.8424,37219.0
2015-11-18 12:55:00,35.73,35.74,35.72,35.73,9804.0,32.8515,32.8607,32.8424,32.8515,9804.0
2015-11-18 13:00:00,35.72,35.73,35.7,35.71,8518.0,32.8424,32.8515,32.824,32.8332,8518.0
2015-11-18 13:05:00,35.71,35.72,35.7,35.71,19886.0,32.8332,32.8424,32.824,32.8332,19886.0
2015-11-18 13:10:00,35.72,35.76,35.71,35.74,25688.0,32.8424,32.8791,32.8332,32.8607,25688.0
2015-11-18 13:15:00,35.75,35.76,35.71,35.73,29449.0,32.8699,32.8791,32.8332,32.8515,29449.0
2015-11-18 13:20:00,35.73,35.76,35.72,35.74,10599.0,32.8515,32.8791,32.8424,32.8607,10599.0
2015-11-18 13:25:00,35.74,35.77,35.73,35.74,16520.0,32.8607,32.8883,32.8515,32.8607,16520.0
2015-11-18 13:30:00,35.74,35.74,35.71,35.73,12753.0,32.8607,32.8607,32.8332,32.8515,12753.0
2015-11-18 13:35:00,35.73,35.74,35.71,35.73,47187.0,32.8515,32.8607,32.8332,32.8515,47187.0
2015-11-18 13:40:00,35.73,35.76,35.73,35.75,10018.0,32.8515,32.8791,32.8515,32.8699,10018.0
2015-11-18 13:45:00,35.74,35.77,35.73,35.75,23635.0,32.8607,32.8883,32.8515,32.8699,23635.0
2015-11-18 13:50:00,35.74,35.74,35.72,35.72,9152.0,32.8607,32.8607,32.8424,32.8424,9152.0
2015-11-18 13:55:00,35.73,35.75,35.72,35.72,12812.0,32.8515,32.8699,32.8424,32.8424,12812.0
2015-11-18 14:00:00,35.7,35.76,35.68,35.7,46864.0,32.824,32.8791,32.8056,32.824,46864.0
2015-11-18 14:05:00,35.7,35.82,35.7,35.81,56746.0,32.824,32.9343,32.824,32.9251,56746.0
2015-11-18 14:10:00,35.82,35.89,35.81,35.84,38388.0,32.9343,32.9987,32.9251,32.9527,38388.0
2015-11-18 14:15:00,35.84,35.86,35.83,35.83,19593.0,32.9527,32.9711,32.9435,32.9435,19593.0
2015-11-18 14:20:00,35.82,35.84,35.78,35.82,21051.0,32.9343,32.9527,32.8975,32.9343,21051.0
2015-11-18 14:25:00,35.82,35.82,35.78,35.8,18733.0,32.9343,32.9343,32.8975,32.9159,18733.0
2015-11-18 14:30:00,35.8,35.8,35.75,35.76,9361.0,32.9159,32.9159,32.8699,32.8791,9361.0
2015-11-18 14:35:00,35.76,35.78,35.74,35.78,13589.0,32.8791,32.8975,32.8607,32.8975,13589.0
2015-11-18 14:40:00,35.79,35.83,35.79,35.82,20809.0,32.9067,32.9435,32.9067,32.9343,20809.0
2015-11-18 14:45:00,35.82,35.83,35.78,35.79,18598.0,32.9343,32.9435,32.8975,32.9067,18598.0
2015-11-18 14:50:00,35.78,35.82,35.78,35.82,21756.0,32.8975,32.9343,32.8975,32.9343,21756.0
2015-11-18 14:55:00,35.81,35.85,35.8,35.85,24964.0,32.9251,32.9619,32.9159,32.9619,24964.0
2015-11-18 15:00:00,35.84,35.86,35.83,35.85,86136.0,32.9527,32.9711,32.9435,32.9619,86136.0
2015-11-18 15:05:00,35.86,35.87,35.85,35.85,70430.0,32.9711,32.9803,32.9619,32.9619,70430.0
2015-11-18 15:10:00,35.86,35.91,35.84,35.91,102434.0,32.9711,33.017,32.9527,33.017,102434.0
2015-11-18 15:15:00,35.91,35.94,35.9,35.92,111803.0,33.017,33.0446,33.0079,33.0262,111803.0
2015-11-18 15:20:00,35.92,35.92,35.9,35.91,61040.0,33.0262,33.0262,33.0079,33.017,61040.0
2015-11-18 15:25:00,35.92,35.92,35.9,35.91,115884.0,33.0262,33.0262,33.0079,33.017,115884.0
2015-11-18 15:30:00,35.91,35.95,35.89,35.93,44193.0,33.017,33.0538,32.9987,33.0354,44193.0
2015-11-18 15:35:00,35.94,35.95,35.92,35.94,85916.0,33.0446,33.0538,33.0262,33.0446,85916.0
2015-11-18 15:40:00,35.93,35.94,35.9,35.92,218811.0,33.0354,33.0446,33.0079,33.0262,218811.0
2015-11-18 15:45:00,35.92,35.99,35.91,35.98,147342.0,33.0262,33.0906,33.017,33.0814,147342.0
2015-11-18 15:50:00,35.98,36.01,35.97,36.01,173478.0,33.0814,33.109,33.0722,33.109,173478.0
2015-11-18 15:55:00,36.01,36.02,35.97,35.98,151157.0,33.109,33.1182,33.0722,33.0814,151157.0
2015-11-19 09:30:00,36.02,36.17,35.98,35.98,33138.0,33.1182,33.2561,33.0814,33.0814,33138.0
2015-11-19 09:35:00,35.98,36.05,35.93,35.97,28089.0,33.0814,33.1458,33.0354,33.0722,28089.0
2015-11-19 09:40:00,35.99,36.17,35.99,36.14,91363.0,33.0906,33.2561,33.0906,33.2285,91363.0
2015-11-19 09:45:00,36.18,36.18,36.13,36.17,13066.0,33.2653,33.2653,33.2193,33.2561,13066.0
2015-11-19 09:50:00,36.17,36.17,36.07,36.08,25334.0,33.2561,33.2561,33.1642,33.1734,25334.0
2015-11-19 09:55:00,36.08,36.12,36.05,36.05,40713.0,33.1734,33.2101,33.1458,33.1458,40713.0
2015-11-19 10:00:00,36.05,36.06,35.99,36.01,42676.0,33.1458,33.155,33.0906,33.109,42676.0
2015-11-19 10:05:00,36.03,36.08,36.02,36.07,48983.0,33.1274,33.1734,33.1182,33.1642,48983.0
2015-11-19 10:10:00,36.06,36.11,36.05,36.05,12669.0,33.155,33.2009,33.1458,33.1458,12669.0
2015-11-19 10:15:00,36.05,36.05,35.99,36.01,38739.0,33.1458,33.1458,33.0906,33.109,38739.0
2015-11-19 10:20:00,36.01,36.06,36.01,36.05,41823.0,33.109,33.155,33.109,33.1458,41823.0
2015-11-19 10:25:00,36.05,36.08,36.04,36.05,12541.0,33.1458,33.1734,33.1366,33.1458,12541.0
2015-11-19 10:30:00,36.06,36.09,36.04,36.04,16912.0,33.155,33.1825,33.1366,33.1366,16912.0
2015-11-19 10:35:00,36.04,36.05,36.01,36.05,17426.0,33.1366,33.1458,33.109,33.1458,17426.0
2015-11-19 10:40:00,36.06,36.1,36.05,36.08,17511.0,33.155,33.1917,33.1458,33.1734,17511.0
2015-11-19 10:45:00,36.08,36.11,36.06,36.1,60042.0,33.1734,33.2009,33.155,33.1917,60042.0
2015-11-19 10:50:00,36.1,36.1,36.04,36.05,16685.0,33.1917,33.1917,33.1366,33.1458,16685.0
2015-11-19 10:55:00,36.05,36.11,36.04,36.11,19456.0,33.1458,33.2009,33.1366,33.2009,19456.0
2015-11-19 11:00:00,36.11,36.12,36.08,36.12,19881.0,33.2009,33.2101,33.1734,33.2101,19881.0
2015-11-19 11:05:00,36.11,36.15,36.11,36.14,8998.0,33.2009,33.2377,33.2009,33.2285,8998.0
2015-11-19 11:10:00,36.15,36.15,36.12,36.13,7749.0,33.2377,33.2377,33.2101,33.2193,7749.0
2015-11-19 11:15:00,36.14,36.15,36.11,36.14,23883.0,33.2285,33.2377,33.2009,33.2285,23883.0
2015-11-19 11:20:00,36.14,36.15,36.1,36.13,18056.0,33.2285,33.2377,33.1917,33.2193,18056.0
2015-11-19 11:25:00,36.13,36.18,36.11,36.14,15684.0,33.2193,33.2653,33.2009,33.2285,15684.0
2015-11-19 11:30:00,36.13,36.14,36.09,36.09,10062.0,33.2193,33.2285,33.1825,33.1825,10062.0
2015-11-19 11:35:00,36.08,36.08,36.05,36.06,13196.0,33.1734,33.1734,33.1458,33.155,13196.0
2015-11-19 11:40:00,36.05,36.08,36.04,36.08,11712.0,33.1458,33.1734,33.1366,33.1734,11712.0
2015-11-19 11:45:00,36.08,36.1,36.06,36.06,41961.0,33.1734,33.1917,33.155,33.155,41961.0
2015-11-19 11:50:00,36.05,36.05,36.03,36.05,5775.0,33.1458,33.1458,33.1274,33.1458,5775.0
2015-11-19 11:55:00,36.04,36.07,36.04,36.07,6639.0,33.1366,33.1642,33.1366,33.1642,6639.0
2015-11-19 12:00:00,36.06,36.08,36.05,36.07,12001.0,33.155,33.1734,33.1458,33.1642,12001.0
2015-11-19 12:05:00,36.07,36.09,36.05,36.05,6800.0,33.1642,33.1825,33.1458,33.1458,6800.0
2015-11-19 12:10:00,36.05,36.06,36.02,36.03,15487.0,33.1458,33.155,33.1182,33.1274,15487.0
2015-11-19 12:15:00,36.02,36.03,36.0,36.01,18274.0,33.1182,33.1274,33.0998,33.109,18274.0
2015-11-19 12:20:00,36.01,36.02,35.99,36.0,15823.0,33.109,33.1182,33.0906,33.0998,15823.0
2015-11-19 12:25:00,36.0,36.03,36.0,36.02,10078.0,33.0998,33.1274,33.0998,33.1182,10078.0
2015-11-19 12:30:00,36.02,36.04,36.01,36.02,7393.0,33.1182,33.1366,33.109,33.1182,7393.0
2015-11-19 12:35:00,36.02,36.06,36.02,36.02,11509.0,33.1182,33.155,33.1182,33.1182,11509.0
2015-11-19 12:40:00,36.02,36.04,35.99,36.0,42637.0,33.1182,33.1366,33.0906,33.0998,42637.0
2015-11-19 12:45:00,36.01,36.02,35.99,36.0,20780.0,33.109,33.1182,33.0906,33.0998,20780.0
2015-11-19 12:50:00,36.0,36.03,36.0,36.02,6955.0,33.0998,33.1274,33.0998,33.1182,6955.0
2015-11-19 12:55:00,36.02,36.04,36.0,36.02,14404.0,33.1182,33.1366,33.0998,33.1182,14404.0
2015-11-19 13:00:00,36.02,36.04,36.01,36.02,18576.0,33.1182,33.1366,33.109,33.1182,18576.0
2015-11-19 13:05:00,36.03,36.05,36.02,36.04,5788.0,33.1274,33.1458,33.1182,33.1366,5788.0
2015-11-19 13:10:00,36.05,36.07,36.04,36.07,6220.0,33.1458,33.1642,33.1366,33.1642,6220.0
2015-11-19 13:15:00,36.07,36.07,36.05,36.05,2364.0,33.1642,33.1642,33.1458,33.1458,2364.0
2015-11-19 13:20:00,36.06,36.06,36.03,36.06,11821.0,33.155,33.155,33.1274,33.155,11821.0
2015-11-19 13:25:00,36.05,36.06,36.01,36.01,19771.0,33.1458,33.155,33.109,33.109,19771.0
2015-11-19 13:30:00,36.01,36.03,36.0,36.03,5698.0,33.109,33.1274,33.0998,33.1274,5698.0
2015-11-19 13:35:00,36.02,36.03,35.98,35.99,13132.0,33.1182,33.1274,33.0814,33.0906,13132.0
2015-11-19 13:40:00,35.98,36.01,35.97,36.0,2122.0,33.0814,33.109,33.0722,33.0998,2122.0
2015-11-19 13:45:00,36.01,36.02,35.98,35.99,6830.0,33.109,33.1182,33.0814,33.0906,6830.0
2015-11-19 13:50:00,35.98,35.99,35.96,35.98,7673.0,33.0814,33.0906,33.063,33.0814,7673.0
2015-11-19 13:55:00,35.99,36.0,35.98,35.98,6123.0,33.0906,33.0998,33.0814,33.0814,6123.0
2015-11-19 14:00:00,35.99,35.99,35.95,35.95,10250.0,33.0906,33.0906,33.0538,33.0538,10250.0
2015-11-19 14:05:00,35.95,35.98,35.94,35.97,4402.0,33.0538,33.0814,33.0446,33.0722,4402.0
2015-11-19 14:10:00,35.97,35.97,35.95,35.96,7075.0,33.0722,33.0722,33.0538,33.063,7075.0
2015-11-19 14:15:00,35.95,36.0,35.94,35.99,10783.0,33.0538,33.0998,33.0446,33.0906,10783.0
2015-11-19 14:20:00,35.98,35.98,35.97,35.98,10092.0,33.0814,33.0814,33.0722,33.0814,10092.0
2015-11-19 14:25:00,35.98,35.98,35.97,35.97,4049.0,33.0814,33.0814,33.0722,33.0722,4049.0
2015-11-19 14:30:00,35.98,36.0,35.97,35.97,11952.0,33.0814,33.0998,33.0722,33.0722,11952.0
2015-11-19 14:35:00,35.98,35.98,35.96,35.96,10514.0,33.0814,33.0814,33.063,33.063,10514.0
2015-11-19 14:40:00,35.97,35.98,35.95,35.95,5228.0,33.0722,33.0814,33.0538,33.0538,5228.0
2015-11-19 14:45:00,35.95,35.96,35.93,35.95,6694.0,33.0538,33.063,33.0354,33.0538,6694.0
2015-11-19 14:50:00,35.95,35.98,35.95,35.96,7462.0,33.0538,33.0814,33.0538,33.063,7462.0
2015-11-19 14:55:00,35.96,35.98,35.95,35.97,10867.0,33.063,33.0814,33.0538,33.0722,10867.0
2015-11-19 15:00:00,35.97,35.98,35.96,35.97,5246.0,33.0722,33.0814,33.063,33.0722,5246.0
2015-11-19 15:05:00,35.97,35.97,35.93,35.94,9961.0,33.0722,33.0722,33.0354,33.0446,9961.0
2015-11-19 15:10:00,35.94,35.96,35.92,35.93,18202.0,33.0446,33.063,33.0262,33.0354,18202.0
2015-11-19 15:15:00,35.94,35.95,35.92,35.95,27696.0,33.0446,33.0538,33.0262,33.0538,27696.0
2015-11-19 15:20:00,35.95,35.99,35.94,35.97,34679.0,33.0538,33.0906,33.0446,33.0722,34679.0
2015-11-19 15:25:00,35.98,35.99,35.97,35.98,24431.0,33.0814,33.0906,33.0722,33.0814,24431.0
2015-11-19 15:30:00,35.99,36.01,35.95,35.95,73233.0,33.0906,33.109,33.0538,33.0538,73233.0
2015-11-19 15:35:00,35.96,35.97,35.93,35.94,57318.0,33.063,33.0722,33.0354,33.0446,57318.0
2015-11-19 15:40:00,35.94,35.95,35.92,35.93,96013.0,33.0446,33.0538,33.0262,33.0354,96013.0
2015-11-19 15:45:00,35.92,35.95,35.91,35.92,101602.0,33.0262,33.0538,33.017,33.0262,101602.0
2015-11-19 15:50:00,35.92,35.96,35.92,35.96,41619.0,33.0262,33.063,33.0262,33.063,41619.0
2015-11-19 15:55:00,35.95,35.97,35.93,35.93,77898.0,33.0538,33.0722,33.0354,33.0354,77898.0
2015-11-20 09:30:00,36.0,36.11,35.9,36.06,44578.0,33.0998,33.2009,33.0079,33.155,44578.0
2015-11-20 09:35:00,36.09,36.14,36.06,36.1,56755.0,33.1825,33.2285,33.155,33.1917,56755.0
2015-11-20 09:40:00,36.09,36.11,36.01,36.07,22093.0,33.1825,33.2009,33.109,33.1642,22093.0
2015-11-20 09:45:00,36.07,36.09,36.05,36.06,17357.0,33.1642,33.1825,33.1458,33.155,17357.0
2015-11-20 09:50:00,36.06,36.13,36.06,36.09,43837.0,33.155,33.2193,33.155,33.1825,43837.0
2015-11-20 09:55:00,36.1,36.1,36.07,36.1,27636.0,33.1917,33.1917,33.1642,33.1917,27636.0
2015-11-20 10:00:00,36.1,36.13,36.03,36.03,13523.0,33.1917,33.2193,33.1274,33.1274,13523.0
2015-11-20 10:05:00,36.04,36.08,36.03,36.06,14291.0,33.1366,33.1734,33.1274,33.155,14291.0
2015-11-20 10:10:00,36.06,36.1,36.06,36.09,34451.0,33.155,33.1917,33.155,33.1825,34451.0
2015-11-20 10:15:00,36.09,36.14,36.06,36.12,6265.0,33.1825,33.2285,33.155,33.2101,6265.0
2015-11-20 10:20:00,36.12,36.12,36.09,36.09,5626.0,33.2101,33.2101,33.1825,33.1825,5626.0
2015-11-20 10:25:00,36.09,36.13,36.08,36.12,14375.0,33.1825,33.2193,33.1734,33.2101,14375.0
2015-11-20 10:30:00,36.13,36.13,36.1,36.12,54135.0,33.2193,33.2193,33.1917,33.2101,54135.0
2015-11-20 10:35:00,36.12,36.16,36.11,36.15,13395.0,33.2101,33.2469,33.2009,33.2377,13395.0
2015-11-20 10:40:00,36.14,36.14,36.1,36.12,8421.0,33.2285,33.2285,33.1917,33.2101,8421.0
2015-11-20 10:45:00,36.12,36.14,36.11,36.12,6728.0,33.2101,33.2285,33.2009,33.2101,6728.0
2015-11-20 10:50:00,36.11,36.12,36.08,36.08,10746.0,33.2009,33.2101,33.1734,33.1734,10746.0
2015-11-20 10:55:00,36.08,36.09,36.02,36.03,13630.0,33.1734,33.1825,33.1182,33.1274,13630.0
2015-11-20 11:00:00,36.02,36.07,36.01,36.06,5200.0,33.1182,33.1642,33.109,33.155,5200.0
2015-11-20 11:05:00,36.06,36.06,36.03,36.04,2870.0,33.155,33.155,33.1274,33.1366,2870.0
2015-11-20 11:10:00,36.03,36.05,36.03,36.05,3612.0,33.1274,33.1458,33.1274,33.1458,3612.0
2015-11-20 11:15:00,36.05,36.11,36.04,36.11,4700.0,33.1458,33.2009,33.1366,33.2009,4700.0
2015-11-20 11:20:00,36.1,36.1,36.07,36.08,5006.0,33.1917,33.1917,33.1642,33.1734,5006.0
2015-11-20 11:25:00,36.09,36.09,36.06,36.07,11689.0,33.1825,33.1825,33.155,33.1642,11689.0
2015-11-20 11:30:00,36.07,36.07,36.02,36.04,14388.0,33.1642,33.1642,33.1182,33.1366,14388.0
2015-11-20 11:35:00,36.03,36.05,36.03,36.04,11986.0,33.1274,33.1458,33.1274,33.1366,11986.0
2015-11-20 11:40:00,36.05,36.06,36.04,36.05,5882.0,33.1458,33.155,33.1366,33.1458,5882.0
2015-11-20 11:45:00,36.05,36.05,36.03,36.04,5184.0,33.1458,33.1458,33.1274,33.1366,5184.0
2015-11-20 11:50:00,36.04,36.04,36.01,36.02,6366.0,33.1366,33.1366,33.109,33.1182,6366.0
2015-11-20 11:55:00,36.02,36.07,36.02,36.07,12823.0,33.1182,33.1642,33.1182,33.1642,12823.0
2015-11-20 12:00:00,36.06,36.08,36.03,36.07,8448.0,33.155,33.1734,33.1274,33.1642,8448.0
2015-11-20 12:05:00,36.06,36.07,36.04,36.06,10345.0,33.155,33.1642,33.1366,33.155,10345.0
2015-11-20 12:10:00,36.05,36.05,35.97,35.98,13098.0,33.1458,33.1458,33.0722,33.0814,13098.0
2015-11-20 12:15:00,35.97,36.0,35.96,36.0,7071.0,33.0722,33.0998,33.063,33.0998,7071.0
2015-11-20 12:20:00,36.0,36.0,35.95,35.95,8979.0,33.0998,33.0998,33.0538,33.0538,8979.0
2015-11-20 12:25:00,35.96,35.97,35.94,35.95,8474.0,33.063,33.0722,33.0446,33.0538,8474.0
2015-11-20 12:30:00,35.95,36.0,35.95,35.98,3460.0,33.0538,33.0998,33.0538,33.0814,3460.0
2015-11-20 12:35:00,35.99,36.0,35.97,35.97,5684.0,33.0906,33.0998,33.0722,33.0722,5684.0
2015-11-20 12:40:00,35.96,36.0,35.95,36.0,4897.0,33.063,33.0998,33.0538,33.0998,4897.0
2015-11-20 12:45:00,36.0,36.01,35.99,35.99,3000.0,33.0998,33.109,33.0906,33.0906,3000.0
2015-11-20 12:50:00,35.99,35.99,35.97,35.99,4141.0,33.0906,33.0906,33.0722,33.0906,4141.0
2015-11-20 12:55:00,36.0,36.03,36.0,36.02,5461.0,33.0998,33.1274,33.0998,33.1182,5461.0
2015-11-20 13:00:00,36.03,36.05,36.02,36.04,6190.0,33.1274,33.1458,33.1182,33.1366,6190.0
2015-11-20 13:05:00,36.05,36.06,36.03,36.05,16374.0,33.1458,33.155,33.1274,33.1458,16374.0
2015-11-20 13:10:00,36.04,36.04,35.99,36.0,6185.0,33.1366,33.1366,33.0906,33.0998,6185.0
2015-11-20 13:15:00,36.0,36.03,35.99,36.03,7731.0,33.0998,33.1274,33.0906,33.1274,7731.0
2015-11-20 13:20:00,36.03,36.04,36.01,36.04,2600.0,33.1274,33.1366,33.109,33.1366,2600.0
2015-11-20 13:25:00,36.04,36.05,35.98,35.98,11781.0,33.1366,33.1458,33.0814,33.0814,11781.0
2015-11-20 13:30:00,35.98,35.99,35.96,35.97,5202.0,33.0814,33.0906,33.063,33.0722,5202.0
2015-11-20 13:35:00,35.97,35.97,35.93,35.96,7889.0,33.0722,33.0722,33.0354,33.063,7889.0
2015-11-20 13:40:00,35.96,36.0,35.95,35.98,16000.0,33.063,33.0998,33.0538,33.0814,16000.0
2015-11-20 13:45:00,35.98,36.01,35.97,36.01,5642.0,33.0814,33.109,33.0722,33.109,5642.0
2015-11-20 13:50:00,36.0,36.02,35.97,35.99,10716.0,33.0998,33.1182,33.0722,33.0906,10716.0
2015-11-20 13:55:00,36.0,36.03,36.0,36.01,9811.0,33.0998,33.1274,33.0998,33.109,9811.0
2015-11-20 14:00:00,36.02,36.06,36.02,36.05,6100.0,33.1182,33.155,33.1182,33.1458,6100.0
2015-11-20 14:05:00,36.05,36.07,36.04,36.06,9254.0,33.1458,33.1642,33.1366,33.155,9254.0
2015-11-20 14:10:00,36.05,36.08,36.05,36.07,8072.0,33.1458,33.1734,33.1458,33.1642,8072.0
2015-11-20 14:15:00,36.07,36.1,36.07,36.1,3118.0,33.1642,33.1917,33.1642,33.1917,3118.0
2015-11-20 14:20:00,36.11,36.11,36.08,36.09,36369.0,33.2009,33.2009,33.1734,33.1825,36369.0
2015-11-20 14:25:00,36.08,36.1,36.08,36.08,5000.0,33.1734,33.1917,33.1734,33.1734,5000.0
2015-11-20 14:30:00,36.07,36.08,36.06,36.06,12986.0,33.1642,33.1734,33.155,33.155,12986.0
2015-11-20 14:35:00,36.07,36.09,36.07,36.08,2168.0,33.1642,33.1825,33.1642,33.1734,2168.0
2015-11-20 14:40:00,36.08,36.08,36.04,36.05,14695.0,33.1734,33.1734,33.1366,33.1458,14695.0
2015-11-20 14:45:00,36.05,36.08,36.05,36.07,17870.0,33.1458,33.1734,33.1458,33.1642,17870.0
2015-11-20 14:50:00,36.07,36.09,36.07,36.08,31800.0,33.1642,33.1825,33.1642,33.1734,31800.0
2015-11-20 14:55:00,36.08,36.08,36.03,36.04,31900.0,33.1734,33.1734,33.1274,33.1366,31900.0
2015-11-20 15:00:00,36.04,36.06,36.03,36.03,37341.0,33.1366,33.155,33.1274,33.1274,37341.0
2015-11-20 15:05:00,36.03,36.05,36.01,36.04,36383.0,33.1274,33.1458,33.109,33.1366,36383.0
2015-11-20 15:10:00,36.03,36.05,36.02,36.05,37250.0,33.1274,33.1458,33.1182,33.1458,37250.0
2015-11-20 15:15:00,36.05,36.06,36.03,36.04,38418.0,33.1458,33.155,33.1274,33.1366,38418.0
2015-11-20 15:20:00,36.04,36.06,36.02,36.04,63740.0,33.1366,33.155,33.1182,33.1366,63740.0
2015-11-20 15:25:00,36.04,36.07,36.03,36.06,70077.0,33.1366,33.1642,33.1274,33.155,70077.0
2015-11-20 15:30:00,36.06,36.1,36.06,36.08,85313.0,33.155,33.1917,33.155,33.1734,85313.0
2015-11-20 15:35:00,36.08,36.11,36.07,36.09,182574.0,33.1734,33.2009,33.1642,33.1825,182574.0
2015-11-20 15:40:00,36.09,36.1,36.07,36.1,204415.0,33.1825,33.1917,33.1642,33.1917,204415.0
2015-11-20 15:45:00,36.09,36.11,36.08,36.1,240119.0,33.1825,33.2009,33.1734,33.1917,240119.0
2015-11-20 15:50:00,36.09,36.11,36.08,36.09,359773.0,33.1825,33.2009,33.1734,33.1825,359773.0
2015-11-20 15:55:00,36.09,36.12,36.08,36.11,236808.0,33.1825,33.2101,33.1734,33.2009,236808.0
2015-11-23 09:30:00,36.1,36.23,36.0,36.16,42110.0,33.1917,33.3113,33.0998,33.2469,42110.0
2015-11-23 09:35:00,36.17,36.2,36.1,36.15,88687.0,33.2561,33.2837,33.1917,33.2377,88687.0
2015-11-23 09:40:00,36.15,36.21,36.14,36.17,44063.0,33.2377,33.2929,33.2285,33.2561,44063.0
2015-11-23 09:45:00,36.18,36.27,36.17,36.27,52585.0,33.2653,33.348,33.2561,33.348,52585.0
2015-11-23 09:50:00,36.27,36.28,36.23,36.24,82964.0,33.348,33.3572,33.3113,33.3205,82964.0
2015-11-23 09:55:00,36.24,36.27,36.2,36.26,81194.0,33.3205,33.348,33.2837,33.3389,81194.0
2015-11-23 10:00:00,36.27,36.29,36.22,36.22,203938.0,33.348,33.3664,33.3021,33.3021,203938.0
2015-11-23 10:05:00,36.22,36.31,36.21,36.31,98533.0,33.3021,33.3848,33.2929,33.3848,98533.0
2015-11-23 10:10:00,36.31,36.38,36.3,36.38,46624.0,33.3848,33.4492,33.3756,33.4492,46624.0
2015-11-23 10:15:00,36.38,36.43,36.37,36.42,71544.0,33.4492,33.4952,33.44,33.486,71544.0
2015-11-23 10:20:00,36.42,36.46,36.39,36.46,48274.0,33.486,33.5227,33.4584,33.5227,48274.0
2015-11-23 10:25:00,36.46,36.47,36.37,36.37,74790.0,33.5227,33.5319,33.44,33.44,74790.0
2015-11-23 10:30:00,36.37,36.39,36.35,36.37,51801.0,33.44,33.4584,33.4216,33.44,51801.0
2015-11-23 10:35:00,36.37,36.41,36.37,36.4,39905.0,33.44,33.4768,33.44,33.4676,39905.0
2015-11-23 10:40:00,36.4,36.41,36.37,36.41,40077.0,33.4676,33.4768,33.44,33.4768,40077.0
2015-11-23 10:45:00,36.41,36.45,36.39,36.45,37171.0,33.4768,33.5135,33.4584,33.5135,37171.0
2015-11-23 10:50:00,36.45,36.45,36.4,36.42,82596.0,33.5135,33.5135,33.4676,33.486,82596.0
2015-11-23 10:55:00,36.41,36.47,36.41,36.46,41172.0,33.4768,33.5319,33.4768,33.5227,41172.0
2015-11-23 11:00:00,36.46,36.5,36.44,36.45,53566.0,33.5227,33.5595,33.5044,33.5135,53566.0
2015-11-23 11:05:00,36.45,36.47,36.44,36.47,35327.0,33.5135,33.5319,33.5044,33.5319,35327.0
2015-11-23 11:10:00,36.46,36.48,36.45,36.47,57014.0,33.5227,33.5411,33.5135,33.5319,57014.0
2015-11-23 11:15:00,36.48,36.48,36.44,36.46,42273.0,33.5411,33.5411,33.5044,33.5227,42273.0
2015-11-23 11:20:00,36.45,36.47,36.41,36.41,59366.0,33.5135,33.5319,33.4768,33.4768,59366.0
2015-11-23 11:25:00,36.42,36.46,36.41,36.46,46385.0,33.486,33.5227,33.4768,33.5227,46385.0
2015-11-23 11:30:00,36.47,36.47,36.43,36.43,56958.0,33.5319,33.5319,33.4952,33.4952,56958.0
2015-11-23 11:35:00,36.44,36.48,36.42,36.42,29494.0,33.5044,33.5411,33.486,33.486,29494.0
2015-11-23 11:40:00,36.42,36.45,36.41,36.43,39871.0,33.486,33.5135,33.4768,33.4952,39871.0
2015-11-23 11:45:00,36.43,36.43,36.39,36.4,43759.0,33.4952,33.4952,33.4584,33.4676,43759.0
2015-11-23 11:50:00,36.41,36.43,36.4,36.43,40855.0,33.4768,33.4952,33.4676,33.4952,40855.0
2015-11-23 11:55:00,36.42,36.43,36.39,36.4,32099.0,33.486,33.4952,33.4584,33.4676,32099.0
2015-11-23 12:00:00,36.4,36.4,36.36,36.36,37974.0,33.4676,33.4676,33.4308,33.4308,37974.0
2015-11-23 12:05:00,36.36,36.36,36.33,36.34,27386.0,33.4308,33.4308,33.4032,33.4124,27386.0
2015-11-23 12:10:00,36.34,36.37,36.33,36.36,21303.0,33.4124,33.44,33.4032,33.4308,21303.0
2015-11-23 12:15:00,36.36,36.36,36.32,36.34,42485.0,33.4308,33.4308,33.394,33.4124,42485.0
2015-11-23 12:20:00,36.33,36.34,36.3,36.3,35208.0,33.4032,33.4124,33.3756,33.3756,35208.0
2015-11-23 12:25:00,36.31,36.34,36.3,36.33,43799.0,33.3848,33.4124,33.3756,33.4032,43799.0
2015-11-23 12:30:00,36.32,36.33,36.29,36.31,49236.0,33.394,33.4032,33.3664,33.3848,49236.0
2015-11-23 12:35:00,36.32,36.32,36.3,36.32,34267.0,33.394,33.394,33.3756,33.394,34267.0
2015-11-23 12:40:00,36.32,36.33,36.3,36.33,29350.0,33.394,33.4032,33.3756,33.4032,29350.0
2015-11-23 12:45:00,36.33,36.34,36.31,36.34,29648.0,33.4032,33.4124,33.3848,33.4124,29648.0
2015-11-23 12:50:00,36.33,36.35,36.31,36.35,30763.0,33.4032,33.4216,33.3848,33.4216,30763.0
2015-11-23 12:55:00,36.36,36.38,36.35,36.35,30976.0,33.4308,33.4492,33.4216,33.4216,30976.0
2015-11-23 13:00:00,36.36,36.4,36.35,36.39,30985.0,33.4308,33.4676,33.4216,33.4584,30985.0
2015-11-23 13:05:00,36.4,36.41,36.38,36.38,29641.0,33.4676,33.4768,33.4492,33.4492,29641.0
2015-11-23 13:10:00,36.37,36.38,36.34,36.34,44132.0,33.44,33.4492,33.4124,33.4124,44132.0
2015-11-23 13:15:00,36.34,36.36,36.33,36.36,22478.0,33.4124,33.4308,33.4032,33.4308,22478.0
2015-11-23 13:20:00,36.36,36.36,36.34,36.34,21026.0,33.4308,33.4308,33.4124,33.4124,21026.0
2015-11-23 13:25:00,36.34,36.35,36.32,36.34,72403.0,33.4124,33.4216,33.394,33.4124,72403.0
2015-11-23 13:30:00,36.33,36.33,36.29,36.31,32212.0,33.4032,33.4032,33.3664,33.3848,32212.0
2015-11-23 13:35:00,36.31,36.34,36.31,36.34,23439.0,33.3848,33.4124,33.3848,33.4124,23439.0
2015-11-23 13:40:00,36.34,36.34,36.31,36.31,27043.0,33.4124,33.4124,33.3848,33.3848,27043.0
2015-11-23 13:45:00,36.31,36.31,36.28,36.3,41347.0,33.3848,33.3848,33.3572,33.3756,41347.0
2015-11-23 13:50:00,36.3,36.32,36.29,36.32,22734.0,33.3756,33.394,33.3664,33.394,22734.0
2015-11-23 13:55:00,36.32,36.33,36.28,36.29,40313.0,33.394,33.4032,33.3572,33.3664,40313.0
2015-11-23 14:00:00,36.28,36.3,36.25,36.27,52286.0,33.3572,33.3756,33.3297,33.348,52286.0
2015-11-23 14:05:00,36.27,36.27,36.23,36.24,29650.0,33.348,33.348,33.3113,33.3205,29650.0
2015-11-23 14:10:00,36.23,36.24,36.21,36.21,54809.0,33.3113,33.3205,33.2929,33.2929,54809.0
2015-11-23 14:15:00,36.21,36.21,36.18,36.2,42142.0,33.2929,33.2929,33.2653,33.2837,42142.0
2015-11-23 14:20:00,36.2,36.2,36.16,36.17,53812.0,33.2837,33.2837,33.2469,33.2561,53812.0
2015-11-23 14:25:00,36.16,36.18,36.15,36.16,36851.0,33.2469,33.2653,33.2377,33.2469,36851.0
2015-11-23 14:30:00,36.16,36.17,36.14,36.15,42692.0,33.2469,33.2561,33.2285,33.2377,42692.0
2015-11-23 14:35:00,36.15,36.15,36.1,36.13,58607.0,33.2377,33.2377,33.1917,33.2193,58607.0
2015-11-23 14:40:00,36.13,36.16,36.12,36.16,31068.0,33.2193,33.2469,33.2101,33.2469,31068.0
2015-11-23 14:45:00,36.14,36.16,36.14,36.16,22622.0,33.2285,33.2469,33.2285,33.2469,22622.0
2015-11-23 14:50:00,36.16,36.18,36.14,36.15,48335.0,33.2469,33.2653,33.2285,33.2377,48335.0
2015-11-23 14:55:00,36.15,36.18,36.15,36.15,29361.0,33.2377,33.2653,33.2377,33.2377,29361.0
2015-11-23 15:00:00,36.16,36.17,36.14,36.16,38509.0,33.2469,33.2561,33.2285,33.2469,38509.0
2015-11-23 15:05:00,36.16,36.2,36.16,36.2,40993.0,33.2469,33.2837,33.2469,33.2837,40993.0
2015-11-23 15:10:00,36.2,36.24,36.19,36.23,68545.0,33.2837,33.3205,33.2745,33.3113,68545.0
2015-11-23 15:15:00,36.23,36.24,36.19,36.21,49295.0,33.3113,33.3205,33.2745,33.2929,49295.0
2015-11-23 15:20:00,36.22,36.25,36.21,36.25,23751.0,33.3021,33.3297,33.2929,33.3297,23751.0
2015-11-23 15:25:00,36.25,36.26,36.24,36.26,47729.0,33.3297,33.3389,33.3205,33.3389,47729.0
2015-11-23 15:30:00,36.27,36.29,36.26,36.27,38520.0,33.348,33.3664,33.3389,33.348,38520.0
2015-11-23 15:35:00,36.27,36.28,36.23,36.23,29101.0,33.348,33.3572,33.3113,33.3113,29101.0
2015-11-23 15:40:00,36.23,36.24,36.2,36.21,39059.0,33.3113,33.3205,33.2837,33.2929,39059.0
2015-11-23 15:45:00,36.2,36.24,36.2,36.23,62008.0,33.2837,33.3205,33.2837,33.3113,62008.0
2015-11-23 15:50:00,36.23,36.23,36.2,36.22,77344.0,33.3113,33.3113,33.2837,33.3021,77344.0
2015-11-23 15:55:00,36.22,36.24,36.2,36.21,160008.0,33.3021,33.3205,33.2837,33.2929,160008.0
2015-11-24 09:30:00,35.85,36.11,35.85,36.02,12921.0,32.9619,33.2009,32.9619,33.1182,12921.0
2015-11-24 09:35:00,36.02,36.23,36.02,36.23,37507.0,33.1182,33.3113,33.1182,33.3113,37507.0
2015-11-24 09:40:00,36.24,36.27,36.18,36.24,25830.0,33.3205,33.348,33.2653,33.3205,25830.0
2015-11-24 09:45:00,36.24,36.29,36.18,36.19,10783.0,33.3205,33.3664,33.2653,33.2745,10783.0
2015-11-24 09:50:00,36.2,36.28,36.2,36.26,29810.0,33.2837,33.3572,33.2837,33.3389,29810.0
2015-11-24 09:55:00,36.26,36.26,36.17,36.17,21112.0,33.3389,33.3389,33.2561,33.2561,21112.0
2015-11-24 10:00:00,36.16,36.17,36.12,36.16,49139.0,33.2469,33.2561,33.2101,33.2469,49139.0
2015-11-24 10:05:00,36.15,36.19,36.11,36.13,138646.0,33.2377,33.2745,33.2009,33.2193,138646.0
2015-11-24 10:10:00,36.13,36.16,36.11,36.15,95443.0,33.2193,33.2469,33.2009,33.2377,95443.0
2015-11-24 10:15:00,36.14,36.19,36.11,36.15,42448.0,33.2285,33.2745,33.2009,33.2377,42448.0
2015-11-24 10:20:00,36.14,36.16,36.12,36.13,24021.0,33.2285,33.2469,33.2101,33.2193,24021.0
2015-11-24 10:25:00,36.12,36.12,36.07,36.08,21371.0,33.2101,33.2101,33.1642,33.1734,21371.0
2015-11-24 10:30:00,36.07,36.07,36.03,36.04,17449.0,33.1642,33.1642,33.1274,33.1366,17449.0
2015-11-24 10:35:00,36.04,36.08,36.03,36.08,26620.0,33.1366,33.1734,33.1274,33.1734,26620.0
2015-11-24 10:40:00,36.08,36.11,36.06,36.06,19412.0,33.1734,33.2009,33.155,33.155,19412.0
2015-11-24 10:45:00,36.06,36.06,36.02,36.03,5900.0,33.155,33.155,33.1182,33.1274,5900.0
2015-11-24 10:50:00,36.03,36.09,36.03,36.09,8962.0,33.1274,33.1825,33.1274,33.1825,8962.0
2015-11-24 10:55:00,36.08,36.11,36.08,36.1,14089.0,33.1734,33.2009,33.1734,33.1917,14089.0
2015-11-24 11:00:00,36.11,36.13,36.08,36.13,14616.0,33.2009,33.2193,33.1734,33.2193,14616.0
2015-11-24 11:05:00,36.13,36.17,36.13,36.16,6117.0,33.2193,33.2561,33.2193,33.2469,6117.0
2015-11-24 11:10:00,36.17,36.18,36.15,36.16,17138.0,33.2561,33.2653,33.2377,33.2469,17138.0
2015-11-24 11:15:00,36.16,36.19,36.13,36.17,26418.0,33.2469,33.2745,33.2193,33.2561,26418.0
2015-11-24 11:20:00,36.17,36.23,36.15,36.21,9478.0,33.2561,33.3113,33.2377,33.2929,9478.0
2015-11-24 11:25:00,36.22,36.27,36.21,36.26,11543.0,33.3021,33.348,33.2929,33.3389,11543.0
2015-11-24 11:30:00,36.26,36.31,36.26,36.29,16180.0,33.3389,33.3848,33.3389,33.3664,16180.0
2015-11-24 11:35:00,36.29,36.34,36.29,36.32,23606.0,33.3664,33.4124,33.3664,33.394,23606.0
2015-11-24 11:40:00,36.32,36.33,36.28,36.3,21017.0,33.394,33.4032,33.3572,33.3756,21017.0
2015-11-24 11:45:00,36.3,36.32,36.25,36.27,8675.0,33.3756,33.394,33.3297,33.348,8675.0
2015-11-24 11:50:00,36.27,36.33,36.26,36.28,30185.0,33.348,33.4032,33.3389,33.3572,30185.0
2015-11-24 11:55:00,36.29,36.36,36.29,36.34,38480.0,33.3664,33.4308,33.3664,33.4124,38480.0
2015-11-24 12:00:00,36.34,36.41,36.34,36.36,13082.0,33.4124,33.4768,33.4124,33.4308,13082.0
2015-11-24 12:05:00,36.36,36.38,36.33,36.34,11556.0,33.4308,33.4492,33.4032,33.4124,11556.0
2015-11-24 12:10:00,36.34,36.35,36.32,36.33,7400.0,33.4124,33.4216,33.394,33.4032,7400.0
2015-11-24 12:15:00,36.33,36.33,36.27,36.27,79056.0,33.4032,33.4032,33.348,33.348,79056.0
2015-11-24 12:20:00,36.27,36.28,36.27,36.27,6433.0,33.348,33.3572,33.348,33.348,6433.0
2015-11-24 12:25:00,36.27,36.3,36.25,36.29,15419.0,33.348,33.3756,33.3297,33.3664,15419.0
2015-11-24 12:30:00,36.29,36.29,36.27,36.29,11800.0,33.3664,33.3664,33.348,33.3664,11800.0
2015-11-24 12:35:00,36.3,36.3,36.28,36.28,3900.0,33.3756,33.3756,33.3572,33.3572,3900.0
2015-11-24 12:40:00,36.3,36.3,36.29,36.29,6517.0,33.3756,33.3756,33.3664,33.3664,6517.0
2015-11-24 12:45:00,36.28,36.29,36.27,36.28,6658.0,33.3572,33.3664,33.348,33.3572,6658.0
2015-11-24 12:50:00,36.29,36.31,36.29,36.31,7362.0,33.3664,33.3848,33.3664,33.3848,7362.0
2015-11-24 12:55:00,36.31,36.32,36.3,36.31,5142.0,33.3848,33.394,33.3756,33.3848,5142.0
2015-11-24 13:00:00,36.31,36.38,36.31,36.37,88007.0,33.3848,33.4492,33.3848,33.44,88007.0
2015-11-24 13:05:00,36.37,36.42,36.36,36.42,37332.0,33.44,33.486,33.4308,33.486,37332.0
2015-11-24 13:10:00,36.42,36.44,36.41,36.42,74120.0,33.486,33.5044,33.4768,33.486,74120.0
2015-11-24 13:15:00,36.42,36.47,36.41,36.44,138327.0,33.486,33.5319,33.4768,33.5044,138327.0
2015-11-24 13:20:00,36.44,36.53,36.44,36.51,57302.0,33.5044,33.5871,33.5044,33.5687,57302.0
2015-11-24 13:25:00,36.51,36.55,36.49,36.5,50553.0,33.5687,33.6055,33.5503,33.5595,50553.0
2015-11-24 13:30:00,36.5,36.52,36.48,36.5,5566.0,33.5595,33.5779,33.5411,33.5595,5566.0
2015-11-24 13:35:00,36.51,36.51,36.49,36.5,16695.0,33.5687,33.5687,33.5503,33.5595,16695.0
2015-11-24 13:40:00,36.5,36.51,36.5,36.5,6694.0,33.5595,33.5687,33.5595,33.5595,6694.0
2015-11-24 13:45:00,36.5,36.51,36.48,36.49,6100.0,33.5595,33.5687,33.5411,33.5503,6100.0
2015-11-24 13:50:00,36.5,36.52,36.49,36.49,14528.0,33.5595,33.5779,33.5503,33.5503,14528.0
2015-11-24 13:55:00,36.49,36.53,36.48,36.53,7536.0,33.5503,33.5871,33.5411,33.5871,7536.0
2015-11-24 14:00:00,36.53,36.54,36.5,36.54,17153.0,33.5871,33.5963,33.5595,33.5963,17153.0
2015-11-24 14:05:00,36.55,36.58,36.52,36.55,40829.0,33.6055,33.6331,33.5779,33.6055,40829.0
2015-11-24 14:10:00,36.54,36.55,36.49,36.5,30764.0,33.5963,33.6055,33.5503,33.5595,30764.0
2015-11-24 14:15:00,36.5,36.5,36.47,36.48,8523.0,33.5595,33.5595,33.5319,33.5411,8523.0
2015-11-24 14:20:00,36.48,36.48,36.46,36.47,7004.0,33.5411,33.5411,33.5227,33.5319,7004.0
2015-11-24 14:25:00,36.47,36.52,36.46,36.49,39971.0,33.5319,33.5779,33.5227,33.5503,39971.0
2015-11-24 14:30:00,36.5,36.51,36.46,36.5,13405.0,33.5595,33.5687,33.5227,33.5595,13405.0
2015-11-24 14:35:00,36.51,36.52,36.49,36.49,8204.0,33.5687,33.5779,33.5503,33.5503,8204.0
2015-11-24 14:40:00,36.5,36.51,36.49,36.51,4225.0,33.5595,33.5687,33.5503,33.5687,4225.0
2015-11-24 14:45:00,36.5,36.52,36.5,36.51,4900.0,33.5595,33.5779,33.5595,33.5687,4900.0
2015-11-24 14:50:00,36.51,36.53,36.5,36.53,11557.0,33.5687,33.5871,33.5595,33.5871,11557.0
2015-11-24 14:55:00,36.53,36.54,36.52,36.54,7325.0,33.5871,33.5963,33.5779,33.5963,7325.0
2015-11-24 15:00:00,36.54,36.56,36.52,36.54,15127.0,33.5963,33.6147,33.5779,33.5963,15127.0
2015-11-24 15:05:00,36.54,36.57,36.53,36.57,25827.0,33.5963,33.6239,33.5871,33.6239,25827.0
2015-11-24 15:10:00,36.57,36.59,36.55,36.58,17228.0,33.6239,33.6423,33.6055,33.6331,17228.0
2015-11-24 15:15:00,36.58,36.62,36.56,36.58,53363.0,33.6331,33.6699,33.6147,33.6331,53363.0
2015-11-24 15:20:00,36.58,36.6,36.56,36.56,36574.0,33.6331,33.6515,33.6147,33.6147,36574.0
2015-11-24 15:25:00,36.56,36.59,36.55,36.55,19760.0,33.6147,33.6423,33.6055,33.6055,19760.0
2015-11-24 15:30:00,36.55,36.58,36.54,36.56,67821.0,33.6055,33.6331,33.5963,33.6147,67821.0
2015-11-24 15:35:00,36.57,36.58,36.5,36.52,31967.0,33.6239,33.6331,33.5595,33.5779,31967.0
2015-11-24 15:40:00,36.52,36.54,36.51,36.54,45715.0,33.5779,33.5963,33.5687,33.5963,45715.0
2015-11-24 15:45:00,36.53,36.54,36.5,36.51,71072.0,33.5871,33.5963,33.5595,33.5687,71072.0
2015-11-24 15:50:00,36.51,36.52,36.49,36.5,63174.0,33.5687,33.5779,33.5503,33.5595,63174.0
2015-11-24 15:55:00,36.49,36.53,36.49,36.5,85893.0,33.5503,33.5871,33.5503,33.5595,85893.0
2015-11-25 09:30:00,36.48,36.68,36.45,36.59,34639.0,33.5411,33.725,33.5135,33.6423,34639.0
2015-11-25 09:35:00,36.6,36.63,36.56,36.6,20269.0,33.6515,33.679,33.6147,33.6515,20269.0
2015-11-25 09:40:00,36.59,36.59,36.51,36.54,23580.0,33.6423,33.6423,33.5687,33.5963,23580.0
2015-11-25 09:45:00,36.54,36.62,36.5,36.57,32173.0,33.5963,33.6699,33.5595,33.6239,32173.0
2015-11-25 09:50:00,36.58,36.62,36.58,36.61,12251.0,33.6331,33.6699,33.6331,33.6607,12251.0
2015-11-25 09:55:00,36.61,36.64,36.59,36.61,12857.0,33.6607,33.6882,33.6423,33.6607,12857.0
2015-11-25 10:00:00,36.63,36.63,36.59,36.61,18976.0,33.679,33.679,33.6423,33.6607,18976.0
2015-11-25 10:05:00,36.62,36.7,36.61,36.64,35734.0,33.6699,33.7434,33.6607,33.6882,35734.0
2015-11-25 10:10:00,36.66,36.69,36.65,36.68,23000.0,33.7066,33.7342,33.6974,33.725,23000.0
2015-11-25 10:15:00,36.68,36.71,36.65,36.71,12233.0,33.725,33.7526,33.6974,33.7526,12233.0
2015-11-25 10:20:00,36.71,36.71,36.68,36.68,10710.0,33.7526,33.7526,33.725,33.725,10710.0
2015-11-25 10:25:00,36.68,36.68,36.65,36.65,17979.0,33.725,33.725,33.6974,33.6974,17979.0
2015-11-25 10:30:00,36.66,36.73,36.66,36.72,26527.0,33.7066,33.771,33.7066,33.7618,26527.0
2015-11-25 10:35:00,36.72,36.72,36.69,36.7,11844.0,33.7618,33.7618,33.7342,33.7434,11844.0
2015-11-25 10:40:00,36.69,36.71,36.68,36.7,16824.0,33.7342,33.7526,33.725,33.7434,16824.0
2015-11-25 10:45:00,36.71,36.73,36.68,36.71,13625.0,33.7526,33.771,33.725,33.7526,13625.0
2015-11-25 10:50:00,36.7,36.7,36.67,36.68,9354.0,33.7434,33.7434,33.7158,33.725,9354.0
2015-11-25 10:55:00,36.68,36.69,36.66,36.68,7561.0,33.725,33.7342,33.7066,33.725,7561.0
2015-11-25 11:00:00,36.69,36.71,36.68,36.7,18992.0,33.7342,33.7526,33.725,33.7434,18992.0
2015-11-25 11:05:00,36.7,36.7,36.68,36.69,10191.0,33.7434,33.7434,33.725,33.7342,10191.0
2015-11-25 11:10:00,36.69,36.7,36.66,36.67,9264.0,33.7342,33.7434,33.7066,33.7158,9264.0
2015-11-25 11:15:00,36.66,36.7,36.66,36.7,7430.0,33.7066,33.7434,33.7066,33.7434,7430.0
2015-11-25 11:20:00,36.7,36.73,36.69,36.73,9015.0,33.7434,33.771,33.7342,33.771,9015.0
2015-11-25 11:25:00,36.72,36.73,36.68,36.7,12874.0,33.7618,33.771,33.725,33.7434,12874.0
2015-11-25 11:30:00,36.7,36.74,36.69,36.7,19099.0,33.7434,33.7802,33.7342,33.7434,19099.0
2015-11-25 11:35:00,36.69,36.71,36.68,36.7,8129.0,33.7342,33.7526,33.725,33.7434,8129.0
2015-11-25 11:40:00,36.7,36.72,36.68,36.7,18366.0,33.7434,33.7618,33.725,33.7434,18366.0
2015-11-25 11:45:00,36.7,36.71,36.68,36.69,11492.0,33.7434,33.7526,33.725,33.7342,11492.0
2015-11-25 11:50:00,36.69,36.73,36.69,36.71,6157.0,33.7342,33.771,33.7342,33.7526,6157.0
2015-11-25 11:55:00,36.72,36.72,36.71,36.72,8837.0,33.7618,33.7618,33.7526,33.7618,8837.0
2015-11-25 12:00:00,36.73,36.75,36.71,36.72,20233.0,33.771,33.7894,33.7526,33.7618,20233.0
2015-11-25 12:05:00,36.72,36.74,36.72,36.73,16165.0,33.7618,33.7802,33.7618,33.771,16165.0
2015-11-25 12:10:00,36.74,36.76,36.73,36.76,28872.0,33.7802,33.7986,33.771,33.7986,28872.0
2015-11-25 12:15:00,36.76,36.79,36.74,36.77,16651.0,33.7986,33.8262,33.7802,33.8078,16651.0
2015-11-25 12:20:00,36.76,36.77,36.75,36.77,14600.0,33.7986,33.8078,33.7894,33.8078,14600.0
2015-11-25 12:25:00,36.77,36.77,36.74,36.74,11950.0,33.8078,33.8078,33.7802,33.7802,11950.0
2015-11-25 12:30:00,36.74,36.77,36.74,36.77,20432.0,33.7802,33.8078,33.7802,33.8078,20432.0
2015-11-25 12:35:00,36.77,36.77,36.75,36.76,35206.0,33.8078,33.8078,33.7894,33.7986,35206.0
2015-11-25 12:40:00,36.76,36.77,36.74,36.76,11684.0,33.7986,33.8078,33.7802,33.7986,11684.0
2015-11-25 12:45:00,36.77,36.77,36.75,36.77,16932.0,33.8078,33.8078,33.7894,33.8078,16932.0
2015-11-25 12:50:00,36.77,36.78,36.76,36.77,23376.0,33.8078,33.817,33.7986,33.8078,23376.0
2015-11-25 12:55:00,36.77,36.81,36.77,36.78,43213.0,33.8078,33.8445,33.8078,33.817,43213.0
2015-11-25 13:00:00,36.78,36.79,36.77,36.79,13508.0,33.817,33.8262,33.8078,33.8262,13508.0
2015-11-25 13:05:00,36.79,36.8,36.78,36.78,4814.0,33.8262,33.8353,33.817,33.817,4814.0
2015-11-25 13:10:00,36.78,36.78,36.75,36.75,12135.0,33.817,33.817,33.7894,33.7894,12135.0
2015-11-25 13:15:00,36.76,36.78,36.75,36.77,12536.0,33.7986,33.817,33.7894,33.8078,12536.0
2015-11-25 13:20:00,36.77,36.79,36.76,36.77,16406.0,33.8078,33.8262,33.7986,33.8078,16406.0
2015-11-25 13:25:00,36.77,36.77,36.76,36.77,6216.0,33.8078,33.8078,33.7986,33.8078,6216.0
2015-11-25 13:30:00,36.77,36.78,36.76,36.77,31351.0,33.8078,33.817,33.7986,33.8078,31351.0
2015-11-25 13:35:00,36.77,36.78,36.76,36.77,12190.0,33.8078,33.817,33.7986,33.8078,12190.0
2015-11-25 13:40:00,36.76,36.76,36.72,36.75,49530.0,33.7986,33.7986,33.7618,33.7894,49530.0
2015-11-25 13:45:00,36.75,36.76,36.73,36.76,36737.0,33.7894,33.7986,33.771,33.7986,36737.0
2015-11-25 13:50:00,36.76,36.81,36.76,36.79,42310.0,33.7986,33.8445,33.7986,33.8262,42310.0
2015-11-25 13:55:00,36.79,36.82,36.79,36.81,23504.0,33.8262,33.8537,33.8262,33.8445,23504.0
2015-11-25 14:00:00,36.82,36.84,36.81,36.82,23932.0,33.8537,33.8721,33.8445,33.8537,23932.0
2015-11-25 14:05:00,36.82,36.82,36.79,36.8,11939.0,33.8537,33.8537,33.8262,33.8353,11939.0
2015-11-25 14:10:00,36.81,36.82,36.79,36.81,118021.0,33.8445,33.8537,33.8262,33.8445,118021.0
2015-11-25 14:15:00,36.81,36.83,36.81,36.83,12581.0,33.8445,33.8629,33.8445,33.8629,12581.0
2015-11-25 14:20:00,36.83,36.84,36.83,36.83,5499.0,33.8629,33.8721,33.8629,33.8629,5499.0
2015-11-25 14:25:00,36.82,36.82,36.8,36.81,7349.0,33.8537,33.8537,33.8353,33.8445,7349.0
2015-11-25 14:30:00,36.8,36.81,36.8,36.8,2934.0,33.8353,33.8445,33.8353,33.8353,2934.0
2015-11-25 14:35:00,36.8,36.81,36.79,36.8,12536.0,33.8353,33.8445,33.8262,33.8353,12536.0
2015-11-25 14:40:00,36.81,36.82,36.8,36.82,41223.0,33.8445,33.8537,33.8353,33.8537,41223.0
2015-11-25 14:45:00,36.82,36.82,36.78,36.81,27197.0,33.8537,33.8537,33.817,33.8445,27197.0
2015-11-25 14:50:00,36.81,36.81,36.77,36.8,54873.0,33.8445,33.8445,33.8078,33.8353,54873.0
2015-11-25 14:55:00,36.8,36.82,36.79,36.81,33637.0,33.8353,33.8537,33.8262,33.8445,33637.0
2015-11-25 15:00:00,36.81,36.82,36.81,36.82,13766.0,33.8445,33.8537,33.8445,33.8537,13766.0
2015-11-25 15:05:00,36.82,36.82,36.8,36.81,24588.0,33.8537,33.8537,33.8353,33.8445,24588.0
2015-11-25 15:10:00,36.81,36.82,36.79,36.81,24489.0,33.8445,33.8537,33.8262,33.8445,24489.0
2015-11-25 15:15:00,36.81,36.83,36.79,36.82,93373.0,33.8445,33.8629,33.8262,33.8537,93373.0
2015-11-25 15:20:00,36.82,36.82,36.81,36.81,10736.0,33.8537,33.8537,33.8445,33.8445,10736.0
2015-11-25 15:25:00,36.81,36.84,36.8,36.84,17188.0,33.8445,33.8721,33.8353,33.8721,17188.0
2015-11-25 15:30:00,36.83,36.83,36.81,36.81,29187.0,33.8629,33.8629,33.8445,33.8445,29187.0
2015-11-25 15:35:00,36.82,36.83,36.79,36.81,67002.0,33.8537,33.8629,33.8262,33.8445,67002.0
2015-11-25 15:40:00,36.81,36.83,36.81,36.83,41012.0,33.8445,33.8629,33.8445,33.8629,41012.0
2015-11-25 15:45:00,36.82,36.83,36.82,36.83,227176.0,33.8537,33.8629,33.8537,33.8629,227176.0
2015-11-25 15:50:00,36.83,36.84,36.82,36.84,242797.0,33.8629,33.8721,33.8537,33.8721,242797.0
2015-11-25 15:55:00,36.84,36.85,36.83,36.83,256946.0,33.8721,33.8813,33.8629,33.8629,256946.0
2015-11-27 09:30:00,36.82,36.87,36.78,36.84,17868.0,33.8537,33.8997,33.817,33.8721,17868.0
2015-11-27 09:35:00,36.82,36.83,36.75,36.82,31533.0,33.8537,33.8629,33.7894,33.8537,31533.0
2015-11-27 09:40:00,36.83,36.9,36.77,36.85,70098.0,33.8629,33.9273,33.8078,33.8813,70098.0
2015-11-27 09:45:00,36.85,36.85,36.75,36.81,34623.0,33.8813,33.8813,33.7894,33.8445,34623.0
2015-11-27 09:50:00,36.8,36.85,36.77,36.83,7427.0,33.8353,33.8813,33.8078,33.8629,7427.0
2015-11-27 09:55:00,36.8,36.82,36.76,36.82,7200.0,33.8353,33.8537,33.7986,33.8537,7200.0
2015-11-27 10:00:00,36.78,36.78,36.69,36.71,11330.0,33.817,33.817,33.7342,33.7526,11330.0
2015-11-27 10:05:00,36.72,36.77,36.69,36.77,15072.0,33.7618,33.8078,33.7342,33.8078,15072.0
2015-11-27 10:10:00,36.76,36.78,36.75,36.78,4497.0,33.7986,33.817,33.7894,33.817,4497.0
2015-11-27 10:15:00,36.77,36.84,36.75,36.84,10377.0,33.8078,33.8721,33.7894,33.8721,10377.0
2015-11-27 10:20:00,36.84,36.88,36.82,36.86,19228.0,33.8721,33.9089,33.8537,33.8905,19228.0
2015-11-27 10:25:00,36.86,36.91,36.85,36.9,27099.0,33.8905,33.9365,33.8813,33.9273,27099.0
2015-11-27 10:30:00,36.9,36.91,36.86,36.89,44151.0,33.9273,33.9365,33.8905,33.9181,44151.0
2015-11-27 10:35:00,36.89,36.91,36.86,36.87,25129.0,33.9181,33.9365,33.8905,33.8997,25129.0
2015-11-27 10:40:00,36.87,36.91,36.86,36.9,67853.0,33.8997,33.9365,33.8905,33.9273,67853.0
2015-11-27 10:45:00,36.9,36.9,36.84,36.84,33683.0,33.9273,33.9273,33.8721,33.8721,33683.0
2015-11-27 10:50:00,36.84,36.87,36.84,36.85,36585.0,33.8721,33.8997,33.8721,33.8813,36585.0
2015-11-27 10:55:00,36.85,36.88,36.84,36.87,48523.0,33.8813,33.9089,33.8721,33.8997,48523.0
2015-11-27 11:00:00,36.87,36.9,36.84,36.89,29138.0,33.8997,33.9273,33.8721,33.9181,29138.0
2015-11-27 11:05:00,36.9,36.94,36.89,36.94,62923.0,33.9273,33.9641,33.9181,33.9641,62923.0
2015-11-27 11:10:00,36.93,36.93,36.87,36.91,29944.0,33.9549,33.9549,33.8997,33.9365,29944.0
2015-11-27 11:15:00,36.91,36.93,36.87,36.92,97118.0,33.9365,33.9549,33.8997,33.9457,97118.0
2015-11-27 11:20:00,36.91,36.92,36.84,36.85,19343.0,33.9365,33.9457,33.8721,33.8813,19343.0
2015-11-27 11:25:00,36.85,36.88,36.83,36.84,36479.0,33.8813,33.9089,33.8629,33.8721,36479.0
2015-11-27 11:30:00,36.83,36.86,36.8,36.8,29456.0,33.8629,33.8905,33.8353,33.8353,29456.0
2015-11-27 11:35:00,36.8,36.81,36.75,36.76,35002.0,33.8353,33.8445,33.7894,33.7986,35002.0
2015-11-27 11:40:00,36.75,36.78,36.72,36.76,42854.0,33.7894,33.817,33.7618,33.7986,42854.0
2015-11-27 11:45:00,36.76,36.76,36.73,36.74,13427.0,33.7986,33.7986,33.771,33.7802,13427.0
2015-11-27 11:50:00,36.74,36.74,36.71,36.73,18202.0,33.7802,33.7802,33.7526,33.771,18202.0
2015-11-27 11:55:00,36.73,36.73,36.71,36.73,16945.0,33.771,33.771,33.7526,33.771,16945.0
2015-11-27 12:00:00,36.73,36.73,36.7,36.72,41961.0,33.771,33.771,33.7434,33.7618,41961.0
2015-11-27 12:05:00,36.72,36.75,36.72,36.74,18981.0,33.7618,33.7894,33.7618,33.7802,18981.0
2015-11-27 12:10:00,36.74,36.76,36.73,36.75,12995.0,33.7802,33.7986,33.771,33.7894,12995.0
2015-11-27 12:15:00,36.75,36.78,36.74,36.78,11705.0,33.7894,33.817,33.7802,33.817,11705.0
2015-11-27 12:20:00,36.78,36.8,36.77,36.78,35785.0,33.817,33.8353,33.8078,33.817,35785.0
2015-11-27 12:25:00,36.79,36.8,36.78,36.8,23639.0,33.8262,33.8353,33.817,33.8353,23639.0
2015-11-27 12:30:00,36.8,36.81,36.79,36.8,11062.0,33.8353,33.8445,33.8262,33.8353,11062.0
2015-11-27 12:35:00,36.8,36.82,36.78,36.79,29318.0,33.8353,33.8537,33.817,33.8262,29318.0
2015-11-27 12:40:00,36.79,36.8,36.78,36.79,20387.0,33.8262,33.8353,33.817,33.8262,20387.0
2015-11-27 12:45:00,36.79,36.81,36.77,36.77,42861.0,33.8262,33.8445,33.8078,33.8078,42861.0
2015-11-27 12:50:00,36.77,36.79,36.75,36.77,33398.0,33.8078,33.8262,33.7894,33.8078,33398.0
2015-11-27 12:55:00,36.77,36.8,36.77,36.78,37267.0,33.8078,33.8353,33.8078,33.817,37267.0
2015-11-30 09:30:00,36.91,36.91,36.78,36.78,12474.0,33.9365,33.9365,33.817,33.817,12474.0
2015-11-30 09:35:00,36.79,36.81,36.71,36.76,39478.0,33.8262,33.8445,33.7526,33.7986,39478.0
2015-11-30 09:40:00,36.75,36.77,36.68,36.74,36565.0,33.7894,33.8078,33.725,33.7802,36565.0
2015-11-30 09:45:00,36.7,36.79,36.68,36.71,123757.0,33.7434,33.8262,33.725,33.7526,123757.0
2015-11-30 09:50:00,36.72,36.73,36.65,36.72,89753.0,33.7618,33.771,33.6974,33.7618,89753.0
2015-11-30 09:55:00,36.72,36.73,36.64,36.64,18795.0,33.7618,33.771,33.6882,33.6882,18795.0
2015-11-30 10:00:00,36.63,36.66,36.58,36.58,26880.0,33.679,33.7066,33.6331,33.6331,26880.0
2015-11-30 10:05:00,36.59,36.68,36.59,36.68,127390.0,33.6423,33.725,33.6423,33.725,127390.0
2015-11-30 10:10:00,36.69,36.69,36.64,36.64,132227.0,33.7342,33.7342,33.6882,33.6882,132227.0
2015-11-30 10:15:00,36.64,36.66,36.63,36.65,215577.0,33.6882,33.7066,33.679,33.6974,215577.0
2015-11-30 10:20:00,36.65,36.68,36.64,36.66,52421.0,33.6974,33.725,33.6882,33.7066,52421.0
2015-11-30 10:25:00,36.65,36.7,36.65,36.69,13590.0,33.6974,33.7434,33.6974,33.7342,13590.0
2015-11-30 10:30:00,36.69,36.73,36.68,36.71,16111.0,33.7342,33.771,33.725,33.7526,16111.0
2015-11-30 10:35:00,36.71,36.71,36.67,36.69,21935.0,33.7526,33.7526,33.7158,33.7342,21935.0
2015-11-30 10:40:00,36.69,36.71,36.66,36.7,12810.0,33.7342,33.7526,33.7066,33.7434,12810.0
2015-11-30 10:45:00,36.7,36.7,36.67,36.68,10953.0,33.7434,33.7434,33.7158,33.725,10953.0
2015-11-30 10:50:00,36.68,36.7,36.66,36.66,17771.0,33.725,33.7434,33.7066,33.7066,17771.0
2015-11-30 10:55:00,36.65,36.66,36.62,36.62,8383.0,33.6974,33.7066,33.6699,33.6699,8383.0
2015-11-30 11:00:00,36.61,36.63,36.61,36.62,9819.0,33.6607,33.679,33.6607,33.6699,9819.0
2015-11-30 11:05:00,36.62,36.67,36.62,36.63,12699.0,33.6699,33.7158,33.6699,33.679,12699.0
2015-11-30 11:10:00,36.63,36.65,36.61,36.62,6655.0,33.679,33.6974,33.6607,33.6699,6655.0
2015-11-30 11:15:00,36.63,36.65,36.59,36.59,10486.0,33.679,33.6974,33.6423,33.6423,10486.0
2015-11-30 11:20:00,36.59,36.63,36.59,36.6,9755.0,33.6423,33.679,33.6423,33.6515,9755.0
2015-11-30 11:25:00,36.58,36.58,36.54,36.55,23220.0,33.6331,33.6331,33.5963,33.6055,23220.0
2015-11-30 11:30:00,36.54,36.57,36.53,36.56,11469.0,33.5963,33.6239,33.5871,33.6147,11469.0
2015-11-30 11:35:00,36.55,36.57,36.55,36.57,8193.0,33.6055,33.6239,33.6055,33.6239,8193.0
2015-11-30 11:40:00,36.56,36.56,36.52,36.55,14901.0,33.6147,33.6147,33.5779,33.6055,14901.0
2015-11-30 11:45:00,36.55,36.55,36.48,36.48,47393.0,33.6055,33.6055,33.5411,33.5411,47393.0
2015-11-30 11:50:00,36.48,36.5,36.47,36.5,69435.0,33.5411,33.5595,33.5319,33.5595,69435.0
2015-11-30 11:55:00,36.5,36.53,36.49,36.52,14450.0,33.5595,33.5871,33.5503,33.5779,14450.0
2015-11-30 12:00:00,36.52,36.52,36.49,36.5,25820.0,33.5779,33.5779,33.5503,33.5595,25820.0
2015-11-30 12:05:00,36.51,36.53,36.51,36.52,5518.0,33.5687,33.5871,33.5687,33.5779,5518.0
2015-11-30 12:10:00,36.52,36.53,36.47,36.48,10147.0,33.5779,33.5871,33.5319,33.5411,10147.0
2015-11-30 12:15:00,36.48,36.5,36.47,36.49,20592.0,33.5411,33.5595,33.5319,33.5503,20592.0
2015-11-30 12:20:00,36.49,36.5,36.47,36.47,17864.0,33.5503,33.5595,33.5319,33.5319,17864.0
2015-11-30 12:25:00,36.48,36.5,36.47,36.47,76758.0,33.5411,33.5595,33.5319,33.5319,76758.0
2015-11-30 12:30:00,36.47,36.47,36.43,36.45,7069.0,33.5319,33.5319,33.4952,33.5135,7069.0
2015-11-30 12:35:00,36.45,36.46,36.44,36.45,14391.0,33.5135,33.5227,33.5044,33.5135,14391.0
2015-11-30 12:40:00,36.45,36.48,36.43,36.47,8648.0,33.5135,33.5411,33.4952,33.5319,8648.0
2015-11-30 12:45:00,36.47,36.49,36.46,36.47,5414.0,33.5319,33.5503,33.5227,33.5319,5414.0
2015-11-30 12:50:00,36.47,36.48,36.46,36.47,11844.0,33.5319,33.5411,33.5227,33.5319,11844.0
2015-11-30 12:55:00,36.47,36.48,36.45,36.45,6098.0,33.5319,33.5411,33.5135,33.5135,6098.0
2015-11-30 13:00:00,36.45,36.49,36.44,36.49,11149.0,33.5135,33.5503,33.5044,33.5503,11149.0
2015-11-30 13:05:00,36.48,36.49,36.47,36.48,5744.0,33.5411,33.5503,33.5319,33.5411,5744.0
2015-11-30 13:10:00,36.48,36.48,36.46,36.46,7263.0,33.5411,33.5411,33.5227,33.5227,7263.0
2015-11-30 13:15:00,36.47,36.47,36.46,36.46,4026.0,33.5319,33.5319,33.5227,33.5227,4026.0
2015-11-30 13:20:00,36.45,36.46,36.44,36.45,4171.0,33.5135,33.5227,33.5044,33.5135,4171.0
2015-11-30 13:25:00,36.45,36.46,36.45,36.45,12221.0,33.5135,33.5227,33.5135,33.5135,12221.0
2015-11-30 13:30:00,36.45,36.45,36.42,36.42,3091.0,33.5135,33.5135,33.486,33.486,3091.0
2015-11-30 13:35:00,36.43,36.44,36.41,36.42,2858.0,33.4952,33.5044,33.4768,33.486,2858.0
2015-11-30 13:40:00,36.42,36.43,36.41,36.41,5274.0,33.486,33.4952,33.4768,33.4768,5274.0
2015-11-30 13:45:00,36.42,36.46,36.41,36.45,7108.0,33.486,33.5227,33.4768,33.5135,7108.0
2015-11-30 13:50:00,36.46,36.47,36.45,36.47,6499.0,33.5227,33.5319,33.5135,33.5319,6499.0
2015-11-30 13:55:00,36.47,36.49,36.46,36.46,29457.0,33.5319,33.5503,33.5227,33.5227,29457.0
2015-11-30 14:00:00,36.46,36.46,36.44,36.45,10908.0,33.5227,33.5227,33.5044,33.5135,10908.0
2015-11-30 14:05:00,36.46,36.48,36.46,36.47,8208.0,33.5227,33.5411,33.5227,33.5319,8208.0
2015-11-30 14:10:00,36.47,36.49,36.46,36.46,33904.0,33.5319,33.5503,33.5227,33.5227,33904.0
2015-11-30 14:15:00,36.47,36.48,36.46,36.46,10561.0,33.5319,33.5411,33.5227,33.5227,10561.0
2015-11-30 14:20:00,36.45,36.45,36.41,36.41,8426.0,33.5135,33.5135,33.4768,33.4768,8426.0
2015-11-30 14:25:00,36.41,36.41,36.4,36.4,5750.0,33.4768,33.4768,33.4676,33.4676,5750.0
2015-11-30 14:30:00,36.39,36.42,36.38,36.41,13407.0,33.4584,33.486,33.4492,33.4768,13407.0
2015-11-30 14:35:00,36.41,36.42,36.4,36.42,4184.0,33.4768,33.486,33.4676,33.486,4184.0
2015-11-30 14:40:00,36.41,36.43,36.4,36.42,7803.0,33.4768,33.4952,33.4676,33.486,7803.0
2015-11-30 14:45:00,36.42,36.42,36.39,36.41,7045.0,33.486,33.486,33.4584,33.4768,7045.0
2015-11-30 14:50:00,36.41,36.42,36.39,36.41,8727.0,33.4768,33.486,33.4584,33.4768,8727.0
2015-11-30 14:55:00,36.4,36.41,36.37,36.38,34458.0,33.4676,33.4768,33.44,33.4492,34458.0
2015-11-30 15:00:00,36.38,36.38,36.35,36.37,52626.0,33.4492,33.4492,33.4216,33.44,52626.0
2015-11-30 15:05:00,36.36,36.37,36.35,36.37,36437.0,33.4308,33.44,33.4216,33.44,36437.0
2015-11-30 15:10:00,36.37,36.37,36.35,36.36,72843.0,33.44,33.44,33.4216,33.4308,72843.0
2015-11-30 15:15:00,36.36,36.38,36.35,36.36,42977.0,33.4308,33.4492,33.4216,33.4308,42977.0
2015-11-30 15:20:00,36.36,36.37,36.34,36.34,84394.0,33.4308,33.44,33.4124,33.4124,84394.0
2015-11-30 15:25:00,36.34,36.35,36.33,36.34,34862.0,33.4124,33.4216,33.4032,33.4124,34862.0
2015-11-30 15:30:00,36.34,36.38,36.33,36.37,122303.0,33.4124,33.4492,33.4032,33.44,122303.0
2015-11-30 15:35:00,36.37,36.38,36.35,36.37,74797.0,33.44,33.4492,33.4216,33.44,74797.0
2015-11-30 15:40:00,36.37,36.38,36.33,36.34,88025.0,33.44,33.4492,33.4032,33.4124,88025.0
2015-11-30 15:45:00,36.34,36.39,36.33,36.39,85260.0,33.4124,33.4584,33.4032,33.4584,85260.0
2015-11-30 15:50:00,36.38,36.4,36.36,36.37,78388.0,33.4492,33.4676,33.4308,33.44,78388.0
2015-11-30 15:55:00,36.37,36.37,36.33,36.33,445802.0,33.44,33.44,33.4032,33.4032,445802.0
2015-12-01 09:30:00,36.63,36.69,36.48,36.55,29596.0,33.679,33.7342,33.5411,33.6055,29596.0
2015-12-01 09:35:00,36.53,36.56,36.51,36.55,15052.0,33.5871,33.6147,33.5687,33.6055,15052.0
2015-12-01 09:40:00,36.54,36.57,36.53,36.57,8800.0,33.5963,33.6239,33.5871,33.6239,8800.0
2015-12-01 09:45:00,36.54,36.56,36.5,36.53,13867.0,33.5963,33.6147,33.5595,33.5871,13867.0
2015-12-01 09:50:00,36.53,36.6,36.52,36.54,12926.0,33.5871,33.6515,33.5779,33.5963,12926.0
2015-12-01 09:55:00,36.55,36.59,36.53,36.53,6238.0,33.6055,33.6423,33.5871,33.5871,6238.0
2015-12-01 10:00:00,36.52,36.52,36.46,36.46,30997.0,33.5779,33.5779,33.5227,33.5227,30997.0
2015-12-01 10:05:00,36.46,36.46,36.42,36.45,11997.0,33.5227,33.5227,33.486,33.5135,11997.0
2015-12-01 10:10:00,36.44,36.45,36.41,36.42,10180.0,33.5044,33.5135,33.4768,33.486,10180.0
2015-12-01 10:15:00,36.42,36.42,36.31,36.39,22731.0,33.486,33.486,33.3848,33.4584,22731.0
2015-12-01 10:20:00,36.4,36.42,36.36,36.41,9652.0,33.4676,33.486,33.4308,33.4768,9652.0
2015-12-01 10:25:00,36.41,36.47,36.41,36.47,10300.0,33.4768,33.5319,33.4768,33.5319,10300.0
2015-12-01 10:30:00,36.46,36.46,36.42,36.42,22734.0,33.5227,33.5227,33.486,33.486,22734.0
2015-12-01 10:35:00,36.44,36.51,36.44,36.46,24310.0,33.5044,33.5687,33.5044,33.5227,24310.0
2015-12-01 10:40:00,36.45,36.47,36.44,36.45,6534.0,33.5135,33.5319,33.5044,33.5135,6534.0
2015-12-01 10:45:00,36.44,36.48,36.42,36.46,19270.0,33.5044,33.5411,33.486,33.5227,19270.0
2015-12-01 10:50:00,36.46,36.46,36.44,36.45,5373.0,33.5227,33.5227,33.5044,33.5135,5373.0
2015-12-01 10:55:00,36.46,36.47,36.44,36.46,5972.0,33.5227,33.5319,33.5044,33.5227,5972.0
2015-12-01 11:00:00,36.46,36.48,36.46,36.47,5142.0,33.5227,33.5411,33.5227,33.5319,5142.0
2015-12-01 11:05:00,36.46,36.47,36.42,36.43,7635.0,33.5227,33.5319,33.486,33.4952,7635.0
2015-12-01 11:10:00,36.43,36.46,36.42,36.42,4463.0,33.4952,33.5227,33.486,33.486,4463.0
2015-12-01 11:15:00,36.43,36.43,36.41,36.42,9970.0,33.4952,33.4952,33.4768,33.486,9970.0
2015-12-01 11:20:00,36.4,36.47,36.4,36.43,16283.0,33.4676,33.5319,33.4676,33.4952,16283.0
2015-12-01 11:25:00,36.43,36.44,36.38,36.39,14134.0,33.4952,33.5044,33.4492,33.4584,14134.0
2015-12-01 11:30:00,36.4,36.42,36.35,36.37,6598.0,33.4676,33.486,33.4216,33.44,6598.0
2015-12-01 11:35:00,36.36,36.37,36.32,36.32,6150.0,33.4308,33.44,33.394,33.394,6150.0
2015-12-01 11:40:00,36.32,36.34,36.31,36.32,9518.0,33.394,33.4124,33.3848,33.394,9518.0
2015-12-01 11:45:00,36.32,36.33,36.3,36.33,7200.0,33.394,33.4032,33.3756,33.4032,7200.0
2015-12-01 11:50:00,36.34,36.34,36.3,36.31,5678.0,33.4124,33.4124,33.3756,33.3848,5678.0
2015-12-01 11:55:00,36.31,36.31,36.28,36.3,4820.0,33.3848,33.3848,33.3572,33.3756,4820.0
2015-12-01 12:00:00,36.31,36.35,36.31,36.34,11600.0,33.3848,33.4216,33.3848,33.4124,11600.0
2015-12-01 12:05:00,36.34,36.37,36.33,36.36,15668.0,33.4124,33.44,33.4032,33.4308,15668.0
2015-12-01 12:10:00,36.37,36.4,36.37,36.37,12763.0,33.44,33.4676,33.44,33.44,12763.0
2015-12-01 12:15:00,36.38,36.39,36.37,36.37,7178.0,33.4492,33.4584,33.44,33.44,7178.0
2015-12-01 12:20:00,36.37,36.43,36.37,36.43,27877.0,33.44,33.4952,33.44,33.4952,27877.0
2015-12-01 12:25:00,36.43,36.44,36.41,36.41,38925.0,33.4952,33.5044,33.4768,33.4768,38925.0
2015-12-01 12:30:00,36.42,36.46,36.42,36.45,46464.0,33.486,33.5227,33.486,33.5135,46464.0
2015-12-01 12:35:00,36.45,36.46,36.44,36.46,7477.0,33.5135,33.5227,33.5044,33.5227,7477.0
2015-12-01 12:40:00,36.47,36.51,36.46,36.5,15368.0,33.5319,33.5687,33.5227,33.5595,15368.0
2015-12-01 12:45:00,36.51,36.53,36.5,36.53,2838.0,33.5687,33.5871,33.5595,33.5871,2838.0
2015-12-01 12:50:00,36.52,36.56,36.52,36.56,23283.0,33.5779,33.6147,33.5779,33.6147,23283.0
2015-12-01 12:55:00,36.56,36.58,36.56,36.58,6232.0,33.6147,33.6331,33.6147,33.6331,6232.0
2015-12-01 13:00:00,36.58,36.58,36.56,36.57,4779.0,33.6331,33.6331,33.6147,33.6239,4779.0
2015-12-01 13:05:00,36.58,36.59,36.57,36.57,16898.0,33.6331,33.6423,33.6239,33.6239,16898.0
2015-12-01 13:10:00,36.57,36.59,36.56,36.56,19065.0,33.6239,33.6423,33.6147,33.6147,19065.0
2015-12-01 13:15:00,36.56,36.58,36.54,36.56,58068.0,33.6147,33.6331,33.5963,33.6147,58068.0
2015-12-01 13:20:00,36.57,36.57,36.55,36.57,5202.0,33.6239,33.6239,33.6055,33.6239,5202.0
2015-12-01 13:25:00,36.56,36.57,36.54,36.55,7171.0,33.6147,33.6239,33.5963,33.6055,7171.0
2015-12-01 13:30:00,36.56,36.56,36.53,36.55,16736.0,33.6147,33.6147,33.5871,33.6055,16736.0
2015-12-01 13:35:00,36.56,36.6,36.55,36.59,5450.0,33.6147,33.6515,33.6055,33.6423,5450.0
2015-12-01 13:40:00,36.6,36.64,36.6,36.63,14825.0,33.6515,33.6882,33.6515,33.679,14825.0
2015-12-01 13:45:00,36.62,36.63,36.6,36.62,23076.0,33.6699,33.679,33.6515,33.6699,23076.0
2015-12-01 13:50:00,36.63,36.64,36.62,36.63,18217.0,33.679,33.6882,33.6699,33.679,18217.0
2015-12-01 13:55:00,36.63,36.64,36.61,36.63,8100.0,33.679,33.6882,33.6607,33.679,8100.0
2015-12-01 14:00:00,36.63,36.68,36.63,36.66,24386.0,33.679,33.725,33.679,33.7066,24386.0
2015-12-01 14:05:00,36.67,36.69,36.67,36.68,2917.0,33.7158,33.7342,33.7158,33.725,2917.0
2015-12-01 14:10:00,36.68,36.7,36.68,36.68,7125.0,33.725,33.7434,33.725,33.725,7125.0
2015-12-01 14:15:00,36.68,36.71,36.68,36.71,8151.0,33.725,33.7526,33.725,33.7526,8151.0
2015-12-01 14:20:00,36.71,36.76,36.71,36.75,6019.0,33.7526,33.7986,33.7526,33.7894,6019.0
2015-12-01 14:25:00,36.75,36.77,36.75,36.76,4450.0,33.7894,33.8078,33.7894,33.7986,4450.0
2015-12-01 14:30:00,36.76,36.78,36.74,36.77,8624.0,33.7986,33.817,33.7802,33.8078,8624.0
2015-12-01 14:35:00,36.76,36.76,36.74,36.74,2350.0,33.7986,33.7986,33.7802,33.7802,2350.0
2015-12-01 14:40:00,36.73,36.75,36.72,36.75,13742.0,33.771,33.7894,33.7618,33.7894,13742.0
2015-12-01 14:45:00,36.75,36.78,36.74,36.77,15566.0,33.7894,33.817,33.7802,33.8078,15566.0
2015-12-01 14:50:00,36.77,36.77,36.75,36.76,7146.0,33.8078,33.8078,33.7894,33.7986,7146.0
2015-12-01 14:55:00,36.76,36.77,36.73,36.73,56520.0,33.7986,33.8078,33.771,33.771,56520.0
2015-12-01 15:00:00,36.74,36.75,36.72,36.72,12687.0,33.7802,33.7894,33.7618,33.7618,12687.0
2015-12-01 15:05:00,36.73,36.75,36.71,36.73,13331.0,33.771,33.7894,33.7526,33.771,13331.0
2015-12-01 15:10:00,36.73,36.74,36.72,36.72,5789.0,33.771,33.7802,33.7618,33.7618,5789.0
2015-12-01 15:15:00,36.72,36.74,36.7,36.73,14923.0,33.7618,33.7802,33.7434,33.771,14923.0
2015-12-01 15:20:00,36.73,36.77,36.73,36.76,21267.0,33.771,33.8078,33.771,33.7986,21267.0
2015-12-01 15:25:00,36.76,36.8,36.76,36.79,45631.0,33.7986,33.8353,33.7986,33.8262,45631.0
2015-12-01 15:30:00,36.79,36.79,36.76,36.79,53852.0,33.8262,33.8262,33.7986,33.8262,53852.0
2015-12-01 15:35:00,36.78,36.79,36.74,36.76,29745.0,33.817,33.8262,33.7802,33.7986,29745.0
2015-12-01 15:40:00,36.76,36.78,36.75,36.77,22615.0,33.7986,33.817,33.7894,33.8078,22615.0
2015-12-01 15:45:00,36.77,36.78,36.73,36.73,79230.0,33.8078,33.817,33.771,33.771,79230.0
2015-12-01 15:50:00,36.74,36.77,36.74,36.77,99232.0,33.7802,33.8078,33.7802,33.8078,99232.0
2015-12-01 15:55:00,36.77,36.78,36.75,36.76,151647.0,33.8078,33.817,33.7894,33.7986,151647.0
2015-12-02 09:30:00,36.59,36.74,36.59,36.69,78140.0,33.6423,33.7802,33.6423,33.7342,78140.0
2015-12-02 09:35:00,36.69,36.8,36.67,36.79,64047.0,33.7342,33.8353,33.7158,33.8262,64047.0
2015-12-02 09:40:00,36.78,36.81,36.75,36.76,27980.0,33.817,33.8445,33.7894,33.7986,27980.0
2015-12-02 09:45:00,36.75,36.76,36.71,36.73,24924.0,33.7894,33.7986,33.7526,33.771,24924.0
2015-12-02 09:50:00,36.73,36.74,36.67,36.67,27571.0,33.771,33.7802,33.7158,33.7158,27571.0
2015-12-02 09:55:00,36.66,36.69,36.65,36.69,25077.0,33.7066,33.7342,33.6974,33.7342,25077.0
2015-12-02 10:00:00,36.69,36.71,36.64,36.65,25388.0,33.7342,33.7526,33.6882,33.6974,25388.0
2015-12-02 10:05:00,36.65,36.65,36.61,36.61,39760.0,33.6974,33.6974,33.6607,33.6607,39760.0
2015-12-02 10:10:00,36.61,36.64,36.6,36.63,21188.0,33.6607,33.6882,33.6515,33.679,21188.0
2015-12-02 10:15:00,36.63,36.72,36.63,36.66,27341.0,33.679,33.7618,33.679,33.7066,27341.0
2015-12-02 10:20:00,36.67,36.69,36.66,36.68,14536.0,33.7158,33.7342,33.7066,33.725,14536.0
2015-12-02 10:25:00,36.68,36.68,36.63,36.63,19141.0,33.725,33.725,33.679,33.679,19141.0
2015-12-02 10:30:00,36.63,36.63,36.59,36.63,18592.0,33.679,33.679,33.6423,33.679,18592.0
2015-12-02 10:35:00,36.63,36.65,36.61,36.65,16904.0,33.679,33.6974,33.6607,33.6974,16904.0
2015-12-02 10:40:00,36.65,36.68,36.64,36.67,23603.0,33.6974,33.725,33.6882,33.7158,23603.0
2015-12-02 10:45:00,36.68,36.68,36.64,36.66,33834.0,33.725,33.725,33.6882,33.7066,33834.0
2015-12-02 10:50:00,36.65,36.67,36.63,36.65,17035.0,33.6974,33.7158,33.679,33.6974,17035.0
2015-12-02 10:55:00,36.64,36.64,36.61,36.63,19406.0,33.6882,33.6882,33.6607,33.679,19406.0
2015-12-02 11:00:00,36.63,36.63,36.56,36.59,80023.0,33.679,33.679,33.6147,33.6423,80023.0
2015-12-02 11:05:00,36.58,36.59,36.55,36.58,22256.0,33.6331,33.6423,33.6055,33.6331,22256.0
2015-12-02 11:10:00,36.58,36.61,36.56,36.6,11684.0,33.6331,33.6607,33.6147,33.6515,11684.0
2015-12-02 11:15:00,36.6,36.61,36.57,36.6,14072.0,33.6515,33.6607,33.6239,33.6515,14072.0
2015-12-02 11:20:00,36.61,36.64,36.6,36.62,10524.0,33.6607,33.6882,33.6515,33.6699,10524.0
2015-12-02 11:25:00,36.62,36.65,36.62,36.62,16671.0,33.6699,33.6974,33.6699,33.6699,16671.0
2015-12-02 11:30:00,36.62,36.62,36.59,36.61,6390.0,33.6699,33.6699,33.6423,33.6607,6390.0
2015-12-02 11:35:00,36.61,36.62,36.58,36.59,2000.0,33.6607,33.6699,33.6331,33.6423,2000.0
2015-12-02 11:40:00,36.58,36.59,36.56,36.56,10316.0,33.6331,33.6423,33.6147,33.6147,10316.0
2015-12-02 11:45:00,36.56,36.59,36.56,36.59,7076.0,33.6147,33.6423,33.6147,33.6423,7076.0
2015-12-02 11:50:00,36.59,36.6,36.55,36.56,7963.0,33.6423,33.6515,33.6055,33.6147,7963.0
2015-12-02 11:55:00,36.55,36.55,36.54,36.54,2570.0,33.6055,33.6055,33.5963,33.5963,2570.0
2015-12-02 12:00:00,36.54,36.57,36.54,36.56,3556.0,33.5963,33.6239,33.5963,33.6147,3556.0
2015-12-02 12:05:00,36.56,36.56,36.52,36.53,6398.0,33.6147,33.6147,33.5779,33.5871,6398.0
2015-12-02 12:10:00,36.52,36.53,36.5,36.52,3763.0,33.5779,33.5871,33.5595,33.5779,3763.0
2015-12-02 12:15:00,36.52,36.53,36.5,36.5,3400.0,33.5779,33.5871,33.5595,33.5595,3400.0
2015-12-02 12:20:00,36.5,36.51,36.48,36.48,10872.0,33.5595,33.5687,33.5411,33.5411,10872.0
2015-12-02 12:25:00,36.47,36.5,36.45,36.49,15653.0,33.5319,33.5595,33.5135,33.5503,15653.0
2015-12-02 12:30:00,36.49,36.5,36.47,36.49,9450.0,33.5503,33.5595,33.5319,33.5503,9450.0
2015-12-02 12:35:00,36.49,36.53,36.48,36.52,17438.0,33.5503,33.5871,33.5411,33.5779,17438.0
2015-12-02 12:40:00,36.51,36.53,36.5,36.52,5788.0,33.5687,33.5871,33.5595,33.5779,5788.0
2015-12-02 12:45:00,36.52,36.52,36.48,36.49,8170.0,33.5779,33.5779,33.5411,33.5503,8170.0
2015-12-02 12:50:00,36.48,36.49,36.44,36.44,8520.0,33.5411,33.5503,33.5044,33.5044,8520.0
2015-12-02 12:55:00,36.44,36.46,36.42,36.43,8001.0,33.5044,33.5227,33.486,33.4952,8001.0
2015-12-02 13:00:00,36.43,36.45,36.41,36.41,13837.0,33.4952,33.5135,33.4768,33.4768,13837.0
2015-12-02 13:05:00,36.41,36.44,36.41,36.43,7573.0,33.4768,33.5044,33.4768,33.4952,7573.0
2015-12-02 13:10:00,36.43,36.47,36.42,36.46,6241.0,33.4952,33.5319,33.486,33.5227,6241.0
2015-12-02 13:15:00,36.47,36.49,36.46,36.46,14560.0,33.5319,33.5503,33.5227,33.5227,14560.0
2015-12-02 13:20:00,36.45,36.48,36.45,36.48,10730.0,33.5135,33.5411,33.5135,33.5411,10730.0
2015-12-02 13:25:00,36.48,36.49,36.47,36.47,9605.0,33.5411,33.5503,33.5319,33.5319,9605.0
2015-12-02 13:30:00,36.48,36.48,36.44,36.45,7000.0,33.5411,33.5411,33.5044,33.5135,7000.0
2015-12-02 13:35:00,36.44,36.47,36.44,36.45,9953.0,33.5044,33.5319,33.5044,33.5135,9953.0
2015-12-02 13:40:00,36.45,36.47,36.44,36.46,12192.0,33.5135,33.5319,33.5044,33.5227,12192.0
2015-12-02 13:45:00,36.45,36.46,36.44,36.45,12245.0,33.5135,33.5227,33.5044,33.5135,12245.0
2015-12-02 13:50:00,36.44,36.45,36.41,36.41,26286.0,33.5044,33.5135,33.4768,33.4768,26286.0
2015-12-02 13:55:00,36.41,36.43,36.4,36.4,8825.0,33.4768,33.4952,33.4676,33.4676,8825.0
2015-12-02 14:00:00,36.4,36.41,36.35,36.36,30572.0,33.4676,33.4768,33.4216,33.4308,30572.0
2015-12-02 14:05:00,36.36,36.37,36.33,36.35,110196.0,33.4308,33.44,33.4032,33.4216,110196.0
2015-12-02 14:10:00,36.34,36.35,36.32,36.33,17842.0,33.4124,33.4216,33.394,33.4032,17842.0
2015-12-02 14:15:00,36.33,36.34,36.29,36.31,43228.0,33.4032,33.4124,33.3664,33.3848,43228.0
2015-12-02 14:20:00,36.31,36.32,36.29,36.3,11022.0,33.3848,33.394,33.3664,33.3756,11022.0
2015-12-02 14:25:00,36.3,36.3,36.26,36.29,33384.0,33.3756,33.3756,33.3389,33.3664,33384.0
2015-12-02 14:30:00,36.29,36.31,36.27,36.3,18009.0,33.3664,33.3848,33.348,33.3756,18009.0
2015-12-02 14:35:00,36.3,36.32,36.28,36.28,13150.0,33.3756,33.394,33.3572,33.3572,13150.0
2015-12-02 14:40:00,36.28,36.29,36.26,36.26,17919.0,33.3572,33.3664,33.3389,33.3389,17919.0
2015-12-02 14:45:00,36.27,36.27,36.18,36.18,61482.0,33.348,33.348,33.2653,33.2653,61482.0
2015-12-02 14:50:00,36.18,36.19,36.15,36.16,14335.0,33.2653,33.2745,33.2377,33.2469,14335.0
2015-12-02 14:55:00,36.16,36.17,36.11,36.13,42387.0,33.2469,33.2561,33.2009,33.2193,42387.0
2015-12-02 15:00:00,36.13,36.15,36.12,36.14,17767.0,33.2193,33.2377,33.2101,33.2285,17767.0
2015-12-02 15:05:00,36.14,36.16,36.13,36.15,25127.0,33.2285,33.2469,33.2193,33.2377,25127.0
2015-12-02 15:10:00,36.15,36.18,36.13,36.17,56183.0,33.2377,33.2653,33.2193,33.2561,56183.0
2015-12-02 15:15:00,36.18,36.24,36.17,36.24,51274.0,33.2653,33.3205,33.2561,33.3205,51274.0
2015-12-02 15:20:00,36.23,36.3,36.23,36.3,70609.0,33.3113,33.3756,33.3113,33.3756,70609.0
2015-12-02 15:25:00,36.3,36.31,36.27,36.27,60183.0,33.3756,33.3848,33.348,33.348,60183.0
2015-12-02 15:30:00,36.27,36.3,36.25,36.29,48795.0,33.348,33.3756,33.3297,33.3664,48795.0
2015-12-02 15:35:00,36.29,36.3,36.26,36.28,39374.0,33.3664,33.3756,33.3389,33.3572,39374.0
2015-12-02 15:40:00,36.28,36.32,36.27,36.29,98835.0,33.3572,33.394,33.348,33.3664,98835.0
2015-12-02 15:45:00,36.29,36.3,36.23,36.24,66214.0,33.3664,33.3756,33.3113,33.3205,66214.0
2015-12-02 15:50:00,36.24,36.28,36.23,36.27,73646.0,33.3205,33.3572,33.3113,33.348,73646.0
2015-12-02 15:55:00,36.28,36.29,36.25,36.28,155763.0,33.3572,33.3664,33.3297,33.3572,155763.0
2015-12-03 09:30:00,36.4,36.42,36.31,36.34,35129.0,33.4676,33.486,33.3848,33.4124,35129.0
2015-12-03 09:35:00,36.32,36.36,36.25,36.26,60237.0,33.394,33.4308,33.3297,33.3389,60237.0
2015-12-03 09:40:00,36.26,36.3,36.23,36.27,29000.0,33.3389,33.3756,33.3113,33.348,29000.0
2015-12-03 09:45:00,36.25,36.25,36.19,36.2,32618.0,33.3297,33.3297,33.2745,33.2837,32618.0
2015-12-03 09:50:00,36.19,36.29,36.19,36.27,27058.0,33.2745,33.3664,33.2745,33.348,27058.0
2015-12-03 09:55:00,36.27,36.3,36.24,36.24,53733.0,33.348,33.3756,33.3205,33.3205,53733.0
2015-12-03 10:00:00,36.23,36.23,36.09,36.1,52541.0,33.3113,33.3113,33.1825,33.1917,52541.0
2015-12-03 10:05:00,36.1,36.1,36.03,36.04,57642.0,33.1917,33.1917,33.1274,33.1366,57642.0
2015-12-03 10:10:00,36.03,36.07,36.01,36.07,15189.0,33.1274,33.1642,33.109,33.1642,15189.0
2015-12-03 10:15:00,36.07,36.1,36.04,36.04,27644.0,33.1642,33.1917,33.1366,33.1366,27644.0
2015-12-03 10:20:00,36.04,36.04,35.95,35.99,28474.0,33.1366,33.1366,33.0538,33.0906,28474.0
2015-12-03 10:25:00,36.0,36.06,36.0,36.02,52207.0,33.0998,33.155,33.0998,33.1182,52207.0
2015-12-03 10:30:00,36.02,36.11,35.98,36.08,72477.0,33.1182,33.2009,33.0814,33.1734,72477.0
2015-12-03 10:35:00,36.08,36.08,35.98,35.98,62334.0,33.1734,33.1734,33.0814,33.0814,62334.0
2015-12-03 10:40:00,35.98,36.06,35.98,36.06,55170.0,33.0814,33.155,33.0814,33.155,55170.0
2015-12-03 10:45:00,36.07,36.14,36.05,36.14,28188.0,33.1642,33.2285,33.1458,33.2285,28188.0
2015-12-03 10:50:00,36.14,36.15,36.12,36.13,26809.0,33.2285,33.2377,33.2101,33.2193,26809.0
2015-12-03 10:55:00,36.12,36.12,36.07,36.08,39647.0,33.2101,33.2101,33.1642,33.1734,39647.0
2015-12-03 11:00:00,36.08,36.1,36.06,36.09,49489.0,33.1734,33.1917,33.155,33.1825,49489.0
2015-12-03 11:05:00,36.09,36.16,36.07,36.15,48917.0,33.1825,33.2469,33.1642,33.2377,48917.0
2015-12-03 11:10:00,36.16,36.2,36.15,36.18,30061.0,33.2469,33.2837,33.2377,33.2653,30061.0
2015-12-03 11:15:00,36.18,36.19,36.16,36.18,46177.0,33.2653,33.2745,33.2469,33.2653,46177.0
2015-12-03 11:20:00,36.17,36.18,36.13,36.13,24043.0,33.2561,33.2653,33.2193,33.2193,24043.0
2015-12-03 11:25:00,36.13,36.16,36.12,36.15,34807.0,33.2193,33.2469,33.2101,33.2377,34807.0
2015-12-03 11:30:00,36.15,36.16,36.07,36.08,18999.0,33.2377,33.2469,33.1642,33.1734,18999.0
2015-12-03 11:35:00,36.08,36.09,36.06,36.08,41635.0,33.1734,33.1825,33.155,33.1734,41635.0
2015-12-03 11:40:00,36.08,36.1,36.05,36.06,25932.0,33.1734,33.1917,33.1458,33.155,25932.0
2015-12-03 11:45:00,36.06,36.07,36.02,36.05,34934.0,33.155,33.1642,33.1182,33.1458,34934.0
2015-12-03 11:50:00,36.06,36.07,36.04,36.07,31554.0,33.155,33.1642,33.1366,33.1642,31554.0
2015-12-03 11:55:00,36.07,36.1,36.07,36.09,13300.0,33.1642,33.1917,33.1642,33.1825,13300.0
2015-12-03 12:00:00,36.08,36.09,36.03,36.04,15511.0,33.1734,33.1825,33.1274,33.1366,15511.0
2015-12-03 12:05:00,36.03,36.04,36.0,36.0,27592.0,33.1274,33.1366,33.0998,33.0998,27592.0
2015-12-03 12:10:00,35.99,35.99,35.96,35.97,16219.0,33.0906,33.0906,33.063,33.0722,16219.0
2015-12-03 12:15:00,35.98,35.98,35.94,35.95,13867.0,33.0814,33.0814,33.0446,33.0538,13867.0
2015-12-03 12:20:00,35.94,35.95,35.89,35.89,36222.0,33.0446,33.0538,32.9987,32.9987,36222.0
2015-12-03 12:25:00,35.89,35.89,35.82,35.86,55018.0,32.9987,32.9987,32.9343,32.9711,55018.0
2015-12-03 12:30:00,35.85,35.86,35.81,35.84,26121.0,32.9619,32.9711,32.9251,32.9527,26121.0
2015-12-03 12:35:00,35.84,35.9,35.84,35.89,53671.0,32.9527,33.0079,32.9527,32.9987,53671.0
2015-12-03 12:40:00,35.89,35.94,35.89,35.93,7890.0,32.9987,33.0446,32.9987,33.0354,7890.0
2015-12-03 12:45:00,35.93,35.95,35.93,35.93,14027.0,33.0354,33.0538,33.0354,33.0354,14027.0
2015-12-03 12:50:00,35.94,35.96,35.92,35.95,11630.0,33.0446,33.063,33.0262,33.0538,11630.0
2015-12-03 12:55:00,35.94,35.94,35.89,35.9,21409.0,33.0446,33.0446,32.9987,33.0079,21409.0
2015-12-03 13:00:00,35.9,35.9,35.85,35.87,15077.0,33.0079,33.0079,32.9619,32.9803,15077.0
2015-12-03 13:05:00,35.88,35.9,35.87,35.89,12568.0,32.9895,33.0079,32.9803,32.9987,12568.0
2015-12-03 13:10:00,35.89,35.91,35.87,35.87,13640.0,32.9987,33.017,32.9803,32.9803,13640.0
2015-12-03 13:15:00,35.89,35.94,35.89,35.93,14831.0,32.9987,33.0446,32.9987,33.0354,14831.0
2015-12-03 13:20:00,35.93,35.96,35.9,35.95,9455.0,33.0354,33.063,33.0079,33.0538,9455.0
2015-12-03 13:25:00,35.95,36.0,35.94,35.97,45306.0,33.0538,33.0998,33.0446,33.0722,45306.0
2015-12-03 13:30:00,35.98,35.99,35.93,35.93,9800.0,33.0814,33.0906,33.0354,33.0354,9800.0
2015-12-03 13:35:00,35.94,35.96,35.9,35.91,14146.0,33.0446,33.063,33.0079,33.017,14146.0
2015-12-03 13:40:00,35.9,35.91,35.85,35.87,14918.0,33.0079,33.017,32.9619,32.9803,14918.0
2015-12-03 13:45:00,35.86,35.86,35.77,35.77,37334.0,32.9711,32.9711,32.8883,32.8883,37334.0
2015-12-03 13:50:00,35.76,35.76,35.75,35.76,27671.0,32.8791,32.8791,32.8699,32.8791,27671.0
2015-12-03 13:55:00,35.75,35.75,35.69,35.69,33165.0,32.8699,32.8699,32.8148,32.8148,33165.0
2015-12-03 14:00:00,35.69,35.69,35.62,35.63,31861.0,32.8148,32.8148,32.7504,32.7596,31861.0
2015-12-03 14:05:00,35.63,35.63,35.58,35.63,15079.0,32.7596,32.7596,32.7136,32.7596,15079.0
2015-12-03 14:10:00,35.63,35.7,35.63,35.69,32648.0,32.7596,32.824,32.7596,32.8148,32648.0
2015-12-03 14:15:00,35.68,35.7,35.67,35.68,23863.0,32.8056,32.824,32.7964,32.8056,23863.0
2015-12-03 14:20:00,35.68,35.69,35.59,35.59,64246.0,32.8056,32.8148,32.7228,32.7228,64246.0
2015-12-03 14:25:00,35.59,35.59,35.47,35.49,50615.0,32.7228,32.7228,32.6125,32.6309,50615.0
2015-12-03 14:30:00,35.49,35.49,35.37,35.39,90068.0,32.6309,32.6309,32.5206,32.5389,90068.0
2015-12-03 14:35:00,35.38,35.41,35.38,35.4,25357.0,32.5297,32.5573,32.5297,32.5481,25357.0
2015-12-03 14:40:00,35.41,35.41,35.37,35.39,91641.0,32.5573,32.5573,32.5206,32.5389,91641.0
2015-12-03 14:45:00,35.39,35.43,35.37,35.43,70273.0,32.5389,32.5757,32.5206,32.5757,70273.0
2015-12-03 14:50:00,35.44,35.52,35.43,35.52,55536.0,32.5849,32.6585,32.5757,32.6585,55536.0
2015-12-03 14:55:00,35.52,35.59,35.52,35.59,29507.0,32.6585,32.7228,32.6585,32.7228,29507.0
2015-12-03 15:00:00,35.58,35.62,35.57,35.61,41390.0,32.7136,32.7504,32.7044,32.7412,41390.0
2015-12-03 15:05:00,35.61,35.62,35.56,35.57,98389.0,32.7412,32.7504,32.6952,32.7044,98389.0
2015-12-03 15:10:00,35.57,35.59,35.55,35.55,111502.0,32.7044,32.7228,32.6861,32.6861,111502.0
2015-12-03 15:15:00,35.55,35.55,35.5,35.51,137581.0,32.6861,32.6861,32.6401,32.6493,137581.0
2015-12-03 15:20:00,35.51,35.55,35.49,35.55,74502.0,32.6493,32.6861,32.6309,32.6861,74502.0
2015-12-03 15:25:00,35.55,35.55,35.5,35.51,136184.0,32.6861,32.6861,32.6401,32.6493,136184.0
2015-12-03 15:30:00,35.52,35.52,35.44,35.49,166636.0,32.6585,32.6585,32.5849,32.6309,166636.0
2015-12-03 15:35:00,35.5,35.6,35.48,35.59,125034.0,32.6401,32.732,32.6217,32.7228,125034.0
2015-12-03 15:40:00,35.59,35.59,35.52,35.52,182522.0,32.7228,32.7228,32.6585,32.6585,182522.0
2015-12-03 15:45:00,35.52,35.54,35.49,35.54,203934.0,32.6585,32.6769,32.6309,32.6769,203934.0
2015-12-03 15:50:00,35.54,35.56,35.52,35.56,286148.0,32.6769,32.6952,32.6585,32.6952,286148.0
2015-12-03 15:55:00,35.55,35.57,35.53,35.57,322028.0,32.6861,32.7044,32.6677,32.7044,322028.0
2015-12-04 09:30:00,35.68,35.78,35.59,35.66,12602.0,32.8056,32.8975,32.7228,32.7872,12602.0
2015-12-04 09:35:00,35.69,35.7,35.56,35.68,30981.0,32.8148,32.824,32.6952,32.8056,30981.0
2015-12-04 09:40:00,35.69,35.87,35.68,35.87,49834.0,32.8148,32.9803,32.8056,32.9803,49834.0
2015-12-04 09:45:00,35.87,36.04,35.86,36.0,37176.0,32.9803,33.1366,32.9711,33.0998,37176.0
2015-12-04 09:50:00,35.99,36.06,35.98,36.0,53084.0,33.0906,33.155,33.0814,33.0998,53084.0
2015-12-04 09:55:00,36.0,36.01,35.9,35.91,14484.0,33.0998,33.109,33.0079,33.017,14484.0
2015-12-04 10:00:00,35.91,35.97,35.9,35.94,25736.0,33.017,33.0722,33.0079,33.0446,25736.0
2015-12-04 10:05:00,35.94,35.94,35.86,35.87,30462.0,33.0446,33.0446,32.9711,32.9803,30462.0
2015-12-04 10:10:00,35.87,35.98,35.87,35.95,20297.0,32.9803,33.0814,32.9803,33.0538,20297.0
2015-12-04 10:15:00,35.95,35.96,35.91,35.96,17631.0,33.0538,33.063,33.017,33.063,17631.0
2015-12-04 10:20:00,35.96,35.97,35.93,35.95,7283.0,33.063,33.0722,33.0354,33.0538,7283.0
2015-12-04 10:25:00,35.96,35.98,35.96,35.96,18095.0,33.063,33.0814,33.063,33.063,18095.0
2015-12-04 10:30:00,35.96,35.96,35.91,35.96,20406.0,33.063,33.063,33.017,33.063,20406.0
2015-12-04 10:35:00,35.97,36.12,35.96,36.1,49793.0,33.0722,33.2101,33.063,33.1917,49793.0
2015-12-04 10:40:00,36.1,36.12,36.01,36.03,135465.0,33.1917,33.2101,33.109,33.1274,135465.0
2015-12-04 10:45:00,36.04,36.06,35.99,36.01,26525.0,33.1366,33.155,33.0906,33.109,26525.0
2015-12-04 10:50:00,36.02,36.03,35.99,36.0,16062.0,33.1182,33.1274,33.0906,33.0998,16062.0
2015-12-04 10:55:00,36.0,36.05,36.0,36.03,29745.0,33.0998,33.1458,33.0998,33.1274,29745.0
2015-12-04 11:00:00,36.04,36.05,35.98,36.0,63740.0,33.1366,33.1458,33.0814,33.0998,63740.0
2015-12-04 11:05:00,36.01,36.04,35.96,35.98,25030.0,33.109,33.1366,33.063,33.0814,25030.0
2015-12-04 11:10:00,35.98,36.02,35.95,35.98,16655.0,33.0814,33.1182,33.0538,33.0814,16655.0
2015-12-04 11:15:00,35.98,36.0,35.96,35.97,13845.0,33.0814,33.0998,33.063,33.0722,13845.0
2015-12-04 11:20:00,35.97,35.99,35.95,35.99,21482.0,33.0722,33.0906,33.0538,33.0906,21482.0
2015-12-04 11:25:00,35.98,35.99,35.92,35.93,20210.0,33.0814,33.0906,33.0262,33.0354,20210.0
2015-12-04 11:30:00,35.93,35.96,35.91,35.96,14949.0,33.0354,33.063,33.017,33.063,14949.0
2015-12-04 11:35:00,35.96,35.98,35.95,35.98,21721.0,33.063,33.0814,33.0538,33.0814,21721.0
2015-12-04 11:40:00,35.97,35.97,35.92,35.95,82091.0,33.0722,33.0722,33.0262,33.0538,82091.0
2015-12-04 11:45:00,35.95,35.95,35.9,35.91,15701.0,33.0538,33.0538,33.0079,33.017,15701.0
2015-12-04 11:50:00,35.92,35.94,35.91,35.91,11724.0,33.0262,33.0446,33.017,33.017,11724.0
2015-12-04 11:55:00,35.9,35.94,35.89,35.91,5945.0,33.0079,33.0446,32.9987,33.017,5945.0
2015-12-04 12:00:00,35.91,35.92,35.88,35.89,18010.0,33.017,33.0262,32.9895,32.9987,18010.0
2015-12-04 12:05:00,35.9,35.97,35.89,35.95,14595.0,33.0079,33.0722,32.9987,33.0538,14595.0
2015-12-04 12:10:00,35.95,36.02,35.95,36.02,5931.0,33.0538,33.1182,33.0538,33.1182,5931.0
2015-12-04 12:15:00,36.01,36.01,35.95,35.95,18187.0,33.109,33.109,33.0538,33.0538,18187.0
2015-12-04 12:20:00,35.95,35.98,35.94,35.98,11634.0,33.0538,33.0814,33.0446,33.0814,11634.0
2015-12-04 12:25:00,35.99,36.02,35.95,35.97,26546.0,33.0906,33.1182,33.0538,33.0722,26546.0
2015-12-04 12:30:00,35.97,36.04,35.96,36.04,28861.0,33.0722,33.1366,33.063,33.1366,28861.0
2015-12-04 12:35:00,36.05,36.08,36.04,36.08,18858.0,33.1458,33.1734,33.1366,33.1734,18858.0
2015-12-04 12:40:00,36.09,36.11,36.08,36.09,27337.0,33.1825,33.2009,33.1734,33.1825,27337.0
2015-12-04 12:45:00,36.09,36.1,36.09,36.1,7909.0,33.1825,33.1917,33.1825,33.1917,7909.0
2015-12-04 12:50:00,36.11,36.14,36.1,36.1,10367.0,33.2009,33.2285,33.1917,33.1917,10367.0
2015-12-04 12:55:00,36.09,36.15,36.09,36.14,36311.0,33.1825,33.2377,33.1825,33.2285,36311.0
2015-12-04 13:00:00,36.14,36.19,36.14,36.19,16896.0,33.2285,33.2745,33.2285,33.2745,16896.0
2015-12-04 13:05:00,36.19,36.24,36.17,36.24,128594.0,33.2745,33.3205,33.2561,33.3205,128594.0
2015-12-04 13:10:00,36.23,36.27,36.21,36.25,24315.0,33.3113,33.348,33.2929,33.3297,24315.0
2015-12-04 13:15:00,36.25,36.27,36.21,36.22,37626.0,33.3297,33.348,33.2929,33.3021,37626.0
2015-12-04 13:20:00,36.23,36.25,36.17,36.17,16367.0,33.3113,33.3297,33.2561,33.2561,16367.0
2015-12-04 13:25:00,36.17,36.2,36.17,36.2,10409.0,33.2561,33.2837,33.2561,33.2837,10409.0
2015-12-04 13:30:00,36.2,36.21,36.19,36.19,44990.0,33.2837,33.2929,33.2745,33.2745,44990.0
2015-12-04 13:35:00,36.18,36.23,36.18,36.22,20535.0,33.2653,33.3113,33.2653,33.3021,20535.0
2015-12-04 13:40:00,36.22,36.27,36.21,36.26,315723.0,33.3021,33.348,33.2929,33.3389,315723.0
2015-12-04 13:45:00,36.26,36.29,36.24,36.28,247808.0,33.3389,33.3664,33.3205,33.3572,247808.0
2015-12-04 13:50:00,36.27,36.32,36.26,36.31,131026.0,33.348,33.394,33.3389,33.3848,131026.0
2015-12-04 13:55:00,36.32,36.34,36.31,36.31,130431.0,33.394,33.4124,33.3848,33.3848,130431.0
2015-12-04 14:00:00,36.31,36.31,36.27,36.28,37241.0,33.3848,33.3848,33.348,33.3572,37241.0
2015-12-04 14:05:00,36.27,36.27,36.24,36.25,11233.0,33.348,33.348,33.3205,33.3297,11233.0
2015-12-04 14:10:00,36.25,36.26,36.23,36.24,16084.0,33.3297,33.3389,33.3113,33.3205,16084.0
2015-12-04 14:15:00,36.23,36.23,36.17,36.18,9272.0,33.3113,33.3113,33.2561,33.2653,9272.0
2015-12-04 14:20:00,36.18,36.19,36.15,36.16,5218.0,33.2653,33.2745,33.2377,33.2469,5218.0
2015-12-04 14:25:00,36.16,36.21,36.14,36.2,39434.0,33.2469,33.2929,33.2285,33.2837,39434.0
2015-12-04 14:30:00,36.2,36.21,36.18,36.2,10049.0,33.2837,33.2929,33.2653,33.2837,10049.0
2015-12-04 14:35:00,36.2,36.22,36.19,36.2,19939.0,33.2837,33.3021,33.2745,33.2837,19939.0
2015-12-04 14:40:00,36.19,36.22,36.18,36.22,18184.0,33.2745,33.3021,33.2653,33.3021,18184.0
2015-12-04 14:45:00,36.22,36.25,36.21,36.24,21782.0,33.3021,33.3297,33.2929,33.3205,21782.0
2015-12-04 14:50:00,36.24,36.26,36.24,36.26,13767.0,33.3205,33.3389,33.3205,33.3389,13767.0
2015-12-04 14:55:00,36.27,36.27,36.26,36.26,10186.0,33.348,33.348,33.3389,33.3389,10186.0
2015-12-04 15:00:00,36.27,36.27,36.23,36.25,21260.0,33.348,33.348,33.3113,33.3297,21260.0
2015-12-04 15:05:00,36.25,36.31,36.24,36.3,23874.0,33.3297,33.3848,33.3205,33.3756,23874.0
2015-12-04 15:10:00,36.31,36.32,36.28,36.29,19348.0,33.3848,33.394,33.3572,33.3664,19348.0
2015-12-04 15:15:00,36.29,36.31,36.27,36.28,33091.0,33.3664,33.3848,33.348,33.3572,33091.0
2015-12-04 15:20:00,36.28,36.28,36.22,36.22,44279.0,33.3572,33.3572,33.3021,33.3021,44279.0
2015-12-04 15:25:00,36.23,36.27,36.21,36.27,62150.0,33.3113,33.348,33.2929,33.348,62150.0
2015-12-04 15:30:00,36.27,36.27,36.21,36.23,62934.0,33.348,33.348,33.2929,33.3113,62934.0
2015-12-04 15:35:00,36.23,36.24,36.2,36.23,53312.0,33.3113,33.3205,33.2837,33.3113,53312.0
2015-12-04 15:40:00,36.22,36.29,36.22,36.27,95243.0,33.3021,33.3664,33.3021,33.348,95243.0
2015-12-04 15:45:00,36.26,36.28,36.25,36.27,82912.0,33.3389,33.3572,33.3297,33.348,82912.0
2015-12-04 15:50:00,36.27,36.28,36.26,36.27,78972.0,33.348,33.3572,33.3389,33.348,78972.0
2015-12-04 15:55:00,36.27,36.3,36.26,36.28,277142.0,33.348,33.3756,33.3389,33.3572,277142.0
2015-12-07 09:30:00,36.24,36.28,36.14,36.16,17385.0,33.3205,33.3572,33.2285,33.2469,17385.0
2015-12-07 09:35:00,36.16,36.18,36.1,36.17,13758.0,33.2469,33.2653,33.1917,33.2561,13758.0
2015-12-07 09:40:00,36.16,36.16,36.07,36.09,14192.0,33.2469,33.2469,33.1642,33.1825,14192.0
2015-12-07 09:45:00,36.09,36.14,36.05,36.05,18570.0,33.1825,33.2285,33.1458,33.1458,18570.0
2015-12-07 09:50:00,36.05,36.05,35.96,35.97,33979.0,33.1458,33.1458,33.063,33.0722,33979.0
2015-12-07 09:55:00,35.97,36.01,35.95,36.0,167392.0,33.0722,33.109,33.0538,33.0998,167392.0
2015-12-07 10:00:00,35.99,36.1,35.99,36.06,586327.0,33.0906,33.1917,33.0906,33.155,586327.0
2015-12-07 10:05:00,36.07,36.07,36.01,36.07,74698.0,33.1642,33.1642,33.109,33.1642,74698.0
2015-12-07 10:10:00,36.07,36.09,36.04,36.07,30012.0,33.1642,33.1825,33.1366,33.1642,30012.0
2015-12-07 10:15:00,36.07,36.16,36.07,36.16,34868.0,33.1642,33.2469,33.1642,33.2469,34868.0
2015-12-07 10:20:00,36.15,36.17,36.11,36.17,144118.0,33.2377,33.2561,33.2009,33.2561,144118.0
2015-12-07 10:25:00,36.16,36.17,36.05,36.11,36710.0,33.2469,33.2561,33.1458,33.2009,36710.0
2015-12-07 10:30:00,36.11,36.11,36.03,36.03,17892.0,33.2009,33.2009,33.1274,33.1274,17892.0
2015-12-07 10:35:00,36.04,36.08,36.02,36.07,34164.0,33.1366,33.1734,33.1182,33.1642,34164.0
2015-12-07 10:40:00,36.08,36.08,36.02,36.03,19050.0,33.1734,33.1734,33.1182,33.1274,19050.0
2015-12-07 10:45:00,36.03,36.04,35.94,35.96,26437.0,33.1274,33.1366,33.0446,33.063,26437.0
2015-12-07 10:50:00,35.97,36.0,35.95,35.99,32347.0,33.0722,33.0998,33.0538,33.0906,32347.0
2015-12-07 10:55:00,35.99,35.99,35.94,35.99,23273.0,33.0906,33.0906,33.0446,33.0906,23273.0
2015-12-07 11:00:00,35.98,36.03,35.96,36.01,15417.0,33.0814,33.1274,33.063,33.109,15417.0
2015-12-07 11:05:00,36.01,36.07,35.99,36.05,16780.0,33.109,33.1642,33.0906,33.1458,16780.0
2015-12-07 11:10:00,36.05,36.06,36.01,36.02,10770.0,33.1458,33.155,33.109,33.1182,10770.0
2015-12-07 11:15:00,36.02,36.03,36.0,36.02,5617.0,33.1182,33.1274,33.0998,33.1182,5617.0
2015-12-07 11:20:00,36.02,36.03,35.97,35.98,22430.0,33.1182,33.1274,33.0722,33.0814,22430.0
2015-12-07 11:25:00,35.97,35.99,35.95,35.96,10775.0,33.0722,33.0906,33.0538,33.063,10775.0
2015-12-07 11:30:00,35.96,36.05,35.96,36.04,22130.0,33.063,33.1458,33.063,33.1366,22130.0
2015-12-07 11:35:00,36.05,36.09,36.05,36.09,12095.0,33.1458,33.1825,33.1458,33.1825,12095.0
2015-12-07 11:40:00,36.1,36.12,36.08,36.08,11282.0,33.1917,33.2101,33.1734,33.1734,11282.0
2015-12-07 11:45:00,36.08,36.09,36.05,36.09,9000.0,33.1734,33.1825,33.1458,33.1825,9000.0
2015-12-07 11:50:00,36.09,36.17,36.09,36.15,11972.0,33.1825,33.2561,33.1825,33.2377,11972.0
2015-12-07 11:55:00,36.15,36.22,36.14,36.21,69942.0,33.2377,33.3021,33.2285,33.2929,69942.0
2015-12-07 12:00:00,36.21,36.22,36.16,36.18,64320.0,33.2929,33.3021,33.2469,33.2653,64320.0
2015-12-07 12:05:00,36.19,36.19,36.12,36.13,38272.0,33.2745,33.2745,33.2101,33.2193,38272.0
2015-12-07 12:10:00,36.13,36.16,36.12,36.15,15521.0,33.2193,33.2469,33.2101,33.2377,15521.0
2015-12-07 12:15:00,36.16,36.19,36.15,36.19,60496.0,33.2469,33.2745,33.2377,33.2745,60496.0
2015-12-07 12:20:00,36.19,36.19,36.15,36.18,9346.0,33.2745,33.2745,33.2377,33.2653,9346.0
2015-12-07 12:25:00,36.18,36.2,36.16,36.18,14512.0,33.2653,33.2837,33.2469,33.2653,14512.0
2015-12-07 12:30:00,36.18,36.18,36.13,36.13,15836.0,33.2653,33.2653,33.2193,33.2193,15836.0
2015-12-07 12:35:00,36.13,36.13,36.1,36.12,11557.0,33.2193,33.2193,33.1917,33.2101,11557.0
2015-12-07 12:40:00,36.11,36.11,36.02,36.02,12686.0,33.2009,33.2009,33.1182,33.1182,12686.0
2015-12-07 12:45:00,36.02,36.05,36.01,36.02,130804.0,33.1182,33.1458,33.109,33.1182,130804.0
2015-12-07 12:50:00,36.02,36.05,35.98,36.0,17005.0,33.1182,33.1458,33.0814,33.0998,17005.0
2015-12-07 12:55:00,35.99,36.04,35.97,36.04,43608.0,33.0906,33.1366,33.0722,33.1366,43608.0
2015-12-07 13:00:00,36.04,36.04,35.97,35.98,33267.0,33.1366,33.1366,33.0722,33.0814,33267.0
2015-12-07 13:05:00,35.98,36.11,35.97,36.11,40160.0,33.0814,33.2009,33.0722,33.2009,40160.0
2015-12-07 13:10:00,36.11,36.12,36.01,36.02,52217.0,33.2009,33.2101,33.109,33.1182,52217.0
2015-12-07 13:15:00,36.01,36.06,36.01,36.05,38357.0,33.109,33.155,33.109,33.1458,38357.0
2015-12-07 13:20:00,36.05,36.05,36.02,36.02,14904.0,33.1458,33.1458,33.1182,33.1182,14904.0
2015-12-07 13:25:00,36.02,36.05,36.0,36.05,41672.0,33.1182,33.1458,33.0998,33.1458,41672.0
2015-12-07 13:30:00,36.04,36.05,36.0,36.01,6900.0,33.1366,33.1458,33.0998,33.109,6900.0
2015-12-07 13:35:00,36.01,36.05,36.0,36.02,24732.0,33.109,33.1458,33.0998,33.1182,24732.0
2015-12-07 13:40:00,36.01,36.01,35.93,35.96,58306.0,33.109,33.109,33.0354,33.063,58306.0
2015-12-07 13:45:00,35.95,35.96,35.92,35.92,23130.0,33.0538,33.063,33.0262,33.0262,23130.0
2015-12-07 13:50:00,35.92,35.93,35.9,35.9,30172.0,33.0262,33.0354,33.0079,33.0079,30172.0
2015-12-07 13:55:00,35.9,35.96,35.89,35.96,29148.0,33.0079,33.063,32.9987,33.063,29148.0
2015-12-07 14:00:00,35.95,36.01,35.94,36.0,12929.0,33.0538,33.109,33.0446,33.0998,12929.0
2015-12-07 14:05:00,36.0,36.03,35.99,36.02,22066.0,33.0998,33.1274,33.0906,33.1182,22066.0
2015-12-07 14:10:00,36.03,36.04,36.0,36.02,6638.0,33.1274,33.1366,33.0998,33.1182,6638.0
2015-12-07 14:15:00,36.01,36.02,35.99,36.01,15309.0,33.109,33.1182,33.0906,33.109,15309.0
2015-12-07 14:20:00,36.01,36.03,36.0,36.01,15764.0,33.109,33.1274,33.0998,33.109,15764.0
2015-12-07 14:25:00,36.01,36.07,36.0,36.07,14937.0,33.109,33.1642,33.0998,33.1642,14937.0
2015-12-07 14:30:00,36.08,36.1,36.01,36.01,19182.0,33.1734,33.1917,33.109,33.109,19182.0
2015-12-07 14:35:00,36.02,36.08,36.01,36.07,23118.0,33.1182,33.1734,33.109,33.1642,23118.0
2015-12-07 14:40:00,36.08,36.08,36.01,36.02,18150.0,33.1734,33.1734,33.109,33.1182,18150.0
2015-12-07 14:45:00,36.02,36.03,36.0,36.02,9883.0,33.1182,33.1274,33.0998,33.1182,9883.0
2015-12-07 14:50:00,36.01,36.03,36.0,36.03,23980.0,33.109,33.1274,33.0998,33.1274,23980.0
2015-12-07 14:55:00,36.03,36.04,35.99,36.01,17324.0,33.1274,33.1366,33.0906,33.109,17324.0
2015-12-07 15:00:00,36.0,36.0,35.97,35.99,22408.0,33.0998,33.0998,33.0722,33.0906,22408.0
2015-12-07 15:05:00,35.98,36.01,35.97,36.0,13598.0,33.0814,33.109,33.0722,33.0998,13598.0
2015-12-07 15:10:00,36.01,36.01,35.97,35.98,19770.0,33.109,33.109,33.0722,33.0814,19770.0
2015-12-07 15:15:00,35.98,36.03,35.97,36.02,24691.0,33.0814,33.1274,33.0722,33.1182,24691.0
2015-12-07 15:20:00,36.03,36.05,36.01,36.04,25413.0,33.1274,33.1458,33.109,33.1366,25413.0
2015-12-07 15:25:00,36.05,36.05,36.03,36.05,36377.0,33.1458,33.1458,33.1274,33.1458,36377.0
2015-12-07 15:30:00,36.04,36.06,36.03,36.03,36195.0,33.1366,33.155,33.1274,33.1274,36195.0
2015-12-07 15:35:00,36.04,36.04,36.01,36.03,30008.0,33.1366,33.1366,33.109,33.1274,30008.0
2015-12-07 15:40:00,36.03,36.08,36.02,36.08,109742.0,33.1274,33.1734,33.1182,33.1734,109742.0
2015-12-07 15:45:00,36.08,36.15,36.08,36.15,71421.0,33.1734,33.2377,33.1734,33.2377,71421.0
2015-12-07 15:50:00,36.14,36.16,36.12,36.15,117806.0,33.2285,33.2469,33.2101,33.2377,117806.0
2015-12-07 15:55:00,36.15,36.16,36.09,36.11,167449.0,33.2377,33.2469,33.1825,33.2009,167449.0
2015-12-08 09:30:00,35.7,35.8,35.56,35.63,57624.0,32.824,32.9159,32.6952,32.7596,57624.0
2015-12-08 09:35:00,35.63,35.79,35.62,35.78,36515.0,32.7596,32.9067,32.7504,32.8975,36515.0
2015-12-08 09:40:00,35.78,35.92,35.72,35.92,39111.0,32.8975,33.0262,32.8424,33.0262,39111.0
2015-12-08 09:45:00,35.9,35.92,35.85,35.86,32221.0,33.0079,33.0262,32.9619,32.9711,32221.0
2015-12-08 09:50:00,35.85,35.85,35.74,35.84,36807.0,32.9619,32.9619,32.8607,32.9527,36807.0
2015-12-08 09:55:00,35.82,35.83,35.71,35.71,72131.0,32.9343,32.9435,32.8332,32.8332,72131.0
2015-12-08 10:00:00,35.71,35.84,35.7,35.84,40476.0,32.8332,32.9527,32.824,32.9527,40476.0
2015-12-08 10:05:00,35.84,35.84,35.77,35.78,80610.0,32.9527,32.9527,32.8883,32.8975,80610.0
2015-12-08 10:10:00,35.78,35.81,35.75,35.8,41286.0,32.8975,32.9251,32.8699,32.9159,41286.0
2015-12-08 10:15:00,35.78,35.82,35.68,35.69,112973.0,32.8975,32.9343,32.8056,32.8148,112973.0
2015-12-08 10:20:00,35.68,35.74,35.64,35.73,69649.0,32.8056,32.8607,32.7688,32.8515,69649.0
2015-12-08 10:25:00,35.73,35.77,35.72,35.75,13401.0,32.8515,32.8883,32.8424,32.8699,13401.0
2015-12-08 10:30:00,35.74,35.88,35.72,35.86,13564.0,32.8607,32.9895,32.8424,32.9711,13564.0
2015-12-08 10:35:00,35.87,35.88,35.85,35.85,9249.0,32.9803,32.9895,32.9619,32.9619,9249.0
2015-12-08 10:40:00,35.85,35.89,35.82,35.84,15687.0,32.9619,32.9987,32.9343,32.9527,15687.0
2015-12-08 10:45:00,35.84,35.9,35.83,35.85,15694.0,32.9527,33.0079,32.9435,32.9619,15694.0
2015-12-08 10:50:00,35.85,35.91,35.85,35.86,10872.0,32.9619,33.017,32.9619,32.9711,10872.0
2015-12-08 10:55:00,35.86,35.89,35.85,35.88,9850.0,32.9711,32.9987,32.9619,32.9895,9850.0
2015-12-08 11:00:00,35.89,36.02,35.89,36.01,32598.0,32.9987,33.1182,32.9987,33.109,32598.0
2015-12-08 11:05:00,36.0,36.05,36.0,36.05,10205.0,33.0998,33.1458,33.0998,33.1458,10205.0
2015-12-08 11:10:00,36.05,36.06,35.94,36.02,158805.0,33.1458,33.155,33.0446,33.1182,158805.0
2015-12-08 11:15:00,36.03,36.07,36.0,36.07,110128.0,33.1274,33.1642,33.0998,33.1642,110128.0
2015-12-08 11:20:00,36.07,36.08,36.05,36.06,32099.0,33.1642,33.1734,33.1458,33.155,32099.0
2015-12-08 11:25:00,36.06,36.06,35.97,35.97,17062.0,33.155,33.155,33.0722,33.0722,17062.0
2015-12-08 11:30:00,35.97,35.98,35.85,35.87,18989.0,33.0722,33.0814,32.9619,32.9803,18989.0
2015-12-08 11:35:00,35.87,35.87,35.82,35.85,20005.0,32.9803,32.9803,32.9343,32.9619,20005.0
2015-12-08 11:40:00,35.84,35.87,35.83,35.85,6984.0,32.9527,32.9803,32.9435,32.9619,6984.0
2015-12-08 11:45:00,35.84,35.86,35.83,35.85,36446.0,32.9527,32.9711,32.9435,32.9619,36446.0
2015-12-08 11:50:00,35.84,35.84,35.78,35.81,25536.0,32.9527,32.9527,32.8975,32.9251,25536.0
2015-12-08 11:55:00,35.81,35.85,35.79,35.84,16734.0,32.9251,32.9619,32.9067,32.9527,16734.0
2015-12-08 12:00:00,35.84,35.84,35.75,35.75,26233.0,32.9527,32.9527,32.8699,32.8699,26233.0
2015-12-08 12:05:00,35.75,35.77,35.75,35.77,6543.0,32.8699,32.8883,32.8699,32.8883,6543.0
2015-12-08 12:10:00,35.75,35.78,35.72,35.72,49803.0,32.8699,32.8975,32.8424,32.8424,49803.0
2015-12-08 12:15:00,35.71,35.73,35.69,35.71,13801.0,32.8332,32.8515,32.8148,32.8332,13801.0
2015-12-08 12:20:00,35.72,35.73,35.69,35.73,9153.0,32.8424,32.8515,32.8148,32.8515,9153.0
2015-12-08 12:25:00,35.74,35.75,35.72,35.74,16970.0,32.8607,32.8699,32.8424,32.8607,16970.0
2015-12-08 12:30:00,35.73,35.74,35.66,35.67,6790.0,32.8515,32.8607,32.7872,32.7964,6790.0
2015-12-08 12:35:00,35.66,35.69,35.66,35.67,37042.0,32.7872,32.8148,32.7872,32.7964,37042.0
2015-12-08 12:40:00,35.68,35.69,35.66,35.68,19750.0,32.8056,32.8148,32.7872,32.8056,19750.0
2015-12-08 12:45:00,35.68,35.68,35.62,35.65,23877.0,32.8056,32.8056,32.7504,32.778,23877.0
2015-12-08 12:50:00,35.64,35.69,35.64,35.69,13021.0,32.7688,32.8148,32.7688,32.8148,13021.0
2015-12-08 12:55:00,35.68,35.71,35.67,35.69,9478.0,32.8056,32.8332,32.7964,32.8148,9478.0
2015-12-08 13:00:00,35.69,35.7,35.66,35.68,13970.0,32.8148,32.824,32.7872,32.8056,13970.0
2015-12-08 13:05:00,35.67,35.68,35.63,35.66,23703.0,32.7964,32.8056,32.7596,32.7872,23703.0
2015-12-08 13:10:00,35.66,35.69,35.65,35.67,10954.0,32.7872,32.8148,32.778,32.7964,10954.0
2015-12-08 13:15:00,35.67,35.67,35.59,35.59,19601.0,32.7964,32.7964,32.7228,32.7228,19601.0
2015-12-08 13:20:00,35.59,35.61,35.55,35.55,6891.0,32.7228,32.7412,32.6861,32.6861,6891.0
2015-12-08 13:25:00,35.55,35.62,35.55,35.59,8257.0,32.6861,32.7504,32.6861,32.7228,8257.0
2015-12-08 13:30:00,35.6,35.65,35.6,35.63,20009.0,32.732,32.778,32.732,32.7596,20009.0
2015-12-08 13:35:00,35.62,35.65,35.62,35.62,8617.0,32.7504,32.778,32.7504,32.7504,8617.0
2015-12-08 13:40:00,35.62,35.64,35.6,35.64,5898.0,32.7504,32.7688,32.732,32.7688,5898.0
2015-12-08 13:45:00,35.63,35.64,35.61,35.63,7741.0,32.7596,32.7688,32.7412,32.7596,7741.0
2015-12-08 13:50:00,35.63,35.69,35.59,35.68,58943.0,32.7596,32.8148,32.7228,32.8056,58943.0
2015-12-08 13:55:00,35.68,35.69,35.65,35.69,15186.0,32.8056,32.8148,32.778,32.8148,15186.0
2015-12-08 14:00:00,35.68,35.76,35.67,35.76,15949.0,32.8056,32.8791,32.7964,32.8791,15949.0
2015-12-08 14:05:00,35.76,35.8,35.74,35.8,22281.0,32.8791,32.9159,32.8607,32.9159,22281.0
2015-12-08 14:10:00,35.79,35.79,35.75,35.76,31415.0,32.9067,32.9067,32.8699,32.8791,31415.0
2015-12-08 14:15:00,35.75,35.75,35.72,35.74,15070.0,32.8699,32.8699,32.8424,32.8607,15070.0
2015-12-08 14:20:00,35.73,35.73,35.67,35.68,12130.0,32.8515,32.8515,32.7964,32.8056,12130.0
2015-12-08 14:25:00,35.68,35.72,35.68,35.72,13523.0,32.8056,32.8424,32.8056,32.8424,13523.0
2015-12-08 14:30:00,35.72,35.74,35.66,35.66,35202.0,32.8424,32.8607,32.7872,32.7872,35202.0
2015-12-08 14:35:00,35.66,35.7,35.66,35.68,15853.0,32.7872,32.824,32.7872,32.8056,15853.0
2015-12-08 14:40:00,35.66,35.67,35.62,35.64,21855.0,32.7872,32.7964,32.7504,32.7688,21855.0
2015-12-08 14:45:00,35.64,35.69,35.63,35.68,49720.0,32.7688,32.8148,32.7596,32.8056,49720.0
2015-12-08 14:50:00,35.68,35.7,35.65,35.69,16266.0,32.8056,32.824,32.778,32.8148,16266.0
2015-12-08 14:55:00,35.68,35.68,35.63,35.64,43542.0,32.8056,32.8056,32.7596,32.7688,43542.0
2015-12-08 15:00:00,35.63,35.64,35.6,35.63,33111.0,32.7596,32.7688,32.732,32.7596,33111.0
2015-12-08 15:05:00,35.62,35.68,35.61,35.68,21473.0,32.7504,32.8056,32.7412,32.8056,21473.0
2015-12-08 15:10:00,35.68,35.69,35.63,35.63,34091.0,32.8056,32.8148,32.7596,32.7596,34091.0
2015-12-08 15:15:00,35.63,35.65,35.63,35.64,11628.0,32.7596,32.778,32.7596,32.7688,11628.0
2015-12-08 15:20:00,35.63,35.67,35.61,35.67,16503.0,32.7596,32.7964,32.7412,32.7964,16503.0
2015-12-08 15:25:00,35.66,35.67,35.6,35.6,27088.0,32.7872,32.7964,32.732,32.732,27088.0
2015-12-08 15:30:00,35.6,35.69,35.57,35.68,25695.0,32.732,32.8148,32.7044,32.8056,25695.0
2015-12-08 15:35:00,35.67,35.68,35.64,35.67,20621.0,32.7964,32.8056,32.7688,32.7964,20621.0
2015-12-08 15:40:00,35.67,35.67,35.63,35.66,67882.0,32.7964,32.7964,32.7596,32.7872,67882.0
2015-12-08 15:45:00,35.67,35.69,35.63,35.68,83061.0,32.7964,32.8148,32.7596,32.8056,83061.0
2015-12-08 15:50:00,35.68,35.7,35.66,35.69,68644.0,32.8056,32.824,32.7872,32.8148,68644.0
2015-12-08 15:55:00,35.69,35.69,35.62,35.63,184610.0,32.8148,32.8148,32.7504,32.7596,184610.0
2015-12-09 09:30:00,35.41,35.56,35.36,35.37,29727.0,32.5573,32.6952,32.5114,32.5206,29727.0
2015-12-09 09:35:00,35.38,35.51,35.36,35.5,20745.0,32.5297,32.6493,32.5114,32.6401,20745.0
2015-12-09 09:40:00,35.51,35.55,35.5,35.52,19092.0,32.6493,32.6861,32.6401,32.6585,19092.0
2015-12-09 09:45:00,35.53,35.63,35.53,35.63,13145.0,32.6677,32.7596,32.6677,32.7596,13145.0
2015-12-09 09:50:00,35.63,35.65,35.55,35.55,35511.0,32.7596,32.778,32.6861,32.6861,35511.0
2015-12-09 09:55:00,35.55,35.63,35.54,35.62,31213.0,32.6861,32.7596,32.6769,32.7504,31213.0
2015-12-09 10:00:00,35.61,35.66,35.6,35.62,17284.0,32.7412,32.7872,32.732,32.7504,17284.0
2015-12-09 10:05:00,35.63,35.66,35.62,35.66,13432.0,32.7596,32.7872,32.7504,32.7872,13432.0
2015-12-09 10:10:00,35.66,35.75,35.66,35.69,60580.0,32.7872,32.8699,32.7872,32.8148,60580.0
2015-12-09 10:15:00,35.69,35.75,35.63,35.66,34928.0,32.8148,32.8699,32.7596,32.7872,34928.0
2015-12-09 10:20:00,35.66,35.7,35.66,35.66,27442.0,32.7872,32.824,32.7872,32.7872,27442.0
2015-12-09 10:25:00,35.67,35.67,35.62,35.63,10413.0,32.7964,32.7964,32.7504,32.7596,10413.0
2015-12-09 10:30:00,35.62,35.78,35.62,35.76,28465.0,32.7504,32.8975,32.7504,32.8791,28465.0
2015-12-09 10:35:00,35.78,35.79,35.71,35.73,37069.0,32.8975,32.9067,32.8332,32.8515,37069.0
2015-12-09 10:40:00,35.73,35.73,35.65,35.67,36620.0,32.8515,32.8515,32.778,32.7964,36620.0
2015-12-09 10:45:00,35.68,35.68,35.61,35.61,6900.0,32.8056,32.8056,32.7412,32.7412,6900.0
2015-12-09 10:50:00,35.61,35.63,35.59,35.62,16976.0,32.7412,32.7596,32.7228,32.7504,16976.0
2015-12-09 10:55:00,35.6,35.64,35.6,35.63,10194.0,32.732,32.7688,32.732,32.7596,10194.0
2015-12-09 11:00:00,35.64,35.65,35.56,35.57,27779.0,32.7688,32.778,32.6952,32.7044,27779.0
2015-12-09 11:05:00,35.58,35.59,35.53,35.53,11911.0,32.7136,32.7228,32.6677,32.6677,11911.0
2015-12-09 11:10:00,35.52,35.54,35.49,35.52,11759.0,32.6585,32.6769,32.6309,32.6585,11759.0
2015-12-09 11:15:00,35.52,35.52,35.45,35.47,44642.0,32.6585,32.6585,32.5941,32.6125,44642.0
2015-12-09 11:20:00,35.46,35.47,35.41,35.42,9044.0,32.6033,32.6125,32.5573,32.5665,9044.0
2015-12-09 11:25:00,35.41,35.42,35.38,35.39,7446.0,32.5573,32.5665,32.5297,32.5389,7446.0
2015-12-09 11:30:00,35.39,35.43,35.33,35.34,27231.0,32.5389,32.5757,32.4838,32.493,27231.0
2015-12-09 11:35:00,35.34,35.37,35.33,35.37,12431.0,32.493,32.5206,32.4838,32.5206,12431.0
2015-12-09 11:40:00,35.37,35.39,35.29,35.29,22267.0,32.5206,32.5389,32.447,32.447,22267.0
2015-12-09 11:45:00,35.28,35.28,35.17,35.21,30448.0,32.4378,32.4378,32.3367,32.3734,30448.0
2015-12-09 11:50:00,35.21,35.27,35.21,35.25,24354.0,32.3734,32.4286,32.3734,32.4102,24354.0
2015-12-09 11:55:00,35.25,35.25,35.16,35.19,14879.0,32.4102,32.4102,32.3275,32.3551,14879.0
2015-12-09 12:00:00,35.19,35.25,35.19,35.2,18792.0,32.3551,32.4102,32.3551,32.3642,18792.0
2015-12-09 12:05:00,35.21,35.25,35.21,35.22,19436.0,32.3734,32.4102,32.3734,32.3826,19436.0
2015-12-09 12:10:00,35.22,35.22,35.11,35.12,24965.0,32.3826,32.3826,32.2815,32.2907,24965.0
2015-12-09 12:15:00,35.12,35.14,35.05,35.07,35968.0,32.2907,32.3091,32.2263,32.2447,35968.0
2015-12-09 12:20:00,35.07,35.07,35.01,35.05,27132.0,32.2447,32.2447,32.1896,32.2263,27132.0
2015-12-09 12:25:00,35.04,35.04,34.94,34.95,44722.0,32.2171,32.2171,32.1252,32.1344,44722.0
2015-12-09 12:30:00,34.95,34.95,34.89,34.9,19031.0,32.1344,32.1344,32.0792,32.0884,19031.0
2015-12-09 12:35:00,34.89,34.89,34.8,34.8,23731.0,32.0792,32.0792,31.9965,31.9965,23731.0
2015-12-09 12:40:00,34.8,34.81,34.73,34.81,41846.0,31.9965,32.0057,31.9321,32.0057,41846.0
2015-12-09 12:45:00,34.8,34.88,34.8,34.86,26168.0,31.9965,32.07,31.9965,32.0516,26168.0
2015-12-09 12:50:00,34.87,34.89,34.81,34.83,151046.0,32.0608,32.0792,32.0057,32.0241,151046.0
2015-12-09 12:55:00,34.82,34.83,34.79,34.8,18502.0,32.0149,32.0241,31.9873,31.9965,18502.0
2015-12-09 13:00:00,34.79,34.9,34.78,34.87,54909.0,31.9873,32.0884,31.9781,32.0608,54909.0
2015-12-09 13:05:00,34.87,34.87,34.74,34.84,66808.0,32.0608,32.0608,31.9413,32.0332,66808.0
2015-12-09 13:10:00,34.84,34.89,34.83,34.88,76612.0,32.0332,32.0792,32.0241,32.07,76612.0
2015-12-09 13:15:00,34.88,34.92,34.83,34.84,105219.0,32.07,32.1068,32.0241,32.0332,105219.0
2015-12-09 13:20:00,34.83,34.85,34.8,34.85,50347.0,32.0241,32.0424,31.9965,32.0424,50347.0
2015-12-09 13:25:00,34.84,34.86,34.79,34.82,63451.0,32.0332,32.0516,31.9873,32.0149,63451.0
2015-12-09 13:30:00,34.82,34.84,34.75,34.84,37130.0,32.0149,32.0332,31.9505,32.0332,37130.0
2015-12-09 13:35:00,34.84,34.84,34.79,34.82,23054.0,32.0332,32.0332,31.9873,32.0149,23054.0
2015-12-09 13:40:00,34.82,34.85,34.79,34.79,65743.0,32.0149,32.0424,31.9873,31.9873,65743.0
2015-12-09 13:45:00,34.79,34.82,34.78,34.82,37395.0,31.9873,32.0149,31.9781,32.0149,37395.0
2015-12-09 13:50:00,34.83,34.87,34.83,34.87,53167.0,32.0241,32.0608,32.0241,32.0608,53167.0
2015-12-09 13:55:00,34.87,34.89,34.85,34.85,17722.0,32.0608,32.0792,32.0424,32.0424,17722.0
2015-12-09 14:00:00,34.86,34.87,34.82,34.84,30053.0,32.0516,32.0608,32.0149,32.0332,30053.0
2015-12-09 14:05:00,34.84,34.86,34.81,34.83,38171.0,32.0332,32.0516,32.0057,32.0241,38171.0
2015-12-09 14:10:00,34.82,34.85,34.81,34.82,31993.0,32.0149,32.0424,32.0057,32.0149,31993.0
2015-12-09 14:15:00,34.82,34.83,34.78,34.79,35836.0,32.0149,32.0241,31.9781,31.9873,35836.0
2015-12-09 14:20:00,34.79,34.79,34.76,34.77,25291.0,31.9873,31.9873,31.9597,31.9689,25291.0
2015-12-09 14:25:00,34.77,34.8,34.77,34.79,29755.0,31.9689,31.9965,31.9689,31.9873,29755.0
2015-12-09 14:30:00,34.79,34.81,34.78,34.79,37116.0,31.9873,32.0057,31.9781,31.9873,37116.0
2015-12-09 14:35:00,34.79,34.83,34.78,34.83,31190.0,31.9873,32.0241,31.9781,32.0241,31190.0
2015-12-09 14:40:00,34.82,34.82,34.78,34.8,174032.0,32.0149,32.0149,31.9781,31.9965,174032.0
2015-12-09 14:45:00,34.8,34.81,34.76,34.77,52297.0,31.9965,32.0057,31.9597,31.9689,52297.0
2015-12-09 14:50:00,34.78,34.81,34.75,34.81,28268.0,31.9781,32.0057,31.9505,32.0057,28268.0
2015-12-09 14:55:00,34.81,34.82,34.77,34.79,50231.0,32.0057,32.0149,31.9689,31.9873,50231.0
2015-12-09 15:00:00,34.78,34.84,34.77,34.83,49879.0,31.9781,32.0332,31.9689,32.0241,49879.0
2015-12-09 15:05:00,34.83,34.83,34.79,34.83,49715.0,32.0241,32.0241,31.9873,32.0241,49715.0
2015-12-09 15:10:00,34.82,34.83,34.76,34.79,57893.0,32.0149,32.0241,31.9597,31.9873,57893.0
2015-12-09 15:15:00,34.79,34.79,34.75,34.77,52509.0,31.9873,31.9873,31.9505,31.9689,52509.0
2015-12-09 15:20:00,34.78,34.87,34.77,34.86,70430.0,31.9781,32.0608,31.9689,32.0516,70430.0
2015-12-09 15:25:00,34.86,34.87,34.81,34.83,121341.0,32.0516,32.0608,32.0057,32.0241,121341.0
2015-12-09 15:30:00,34.83,34.9,34.83,34.87,118557.0,32.0241,32.0884,32.0241,32.0608,118557.0
2015-12-09 15:35:00,34.87,34.91,34.84,34.84,125890.0,32.0608,32.0976,32.0332,32.0332,125890.0
2015-12-09 15:40:00,34.84,34.85,34.81,34.82,179894.0,32.0332,32.0424,32.0057,32.0149,179894.0
2015-12-09 15:45:00,34.81,34.83,34.76,34.77,194621.0,32.0057,32.0241,31.9597,31.9689,194621.0
2015-12-09 15:50:00,34.77,34.8,34.76,34.8,217364.0,31.9689,31.9965,31.9597,31.9965,217364.0
2015-12-09 15:55:00,34.79,34.83,34.77,34.82,437846.0,31.9873,32.0241,31.9689,32.0149,437846.0
2015-12-10 09:30:00,34.83,35.05,34.79,34.81,15984.0,32.0241,32.2263,31.9873,32.0057,15984.0
2015-12-10 09:35:00,34.81,34.96,34.81,34.95,33962.0,32.0057,32.1436,32.0057,32.1344,33962.0
2015-12-10 09:40:00,35.0,35.01,34.96,34.99,9667.0,32.1804,32.1896,32.1436,32.1712,9667.0
2015-12-10 09:45:00,34.98,35.05,34.96,35.0,30990.0,32.162,32.2263,32.1436,32.1804,30990.0
2015-12-10 09:50:00,34.99,35.02,34.96,34.97,10852.0,32.1712,32.1987,32.1436,32.1528,10852.0
2015-12-10 09:55:00,34.97,34.97,34.9,34.95,5300.0,32.1528,32.1528,32.0884,32.1344,5300.0
2015-12-10 10:00:00,34.95,35.0,34.92,34.92,18315.0,32.1344,32.1804,32.1068,32.1068,18315.0
2015-12-10 10:05:00,34.93,34.96,34.89,34.89,19400.0,32.116,32.1436,32.0792,32.0792,19400.0
2015-12-10 10:10:00,34.89,34.91,34.83,34.84,18423.0,32.0792,32.0976,32.0241,32.0332,18423.0
2015-12-10 10:15:00,34.83,34.89,34.79,34.87,22425.0,32.0241,32.0792,31.9873,32.0608,22425.0
2015-12-10 10:20:00,34.87,34.92,34.87,34.91,37640.0,32.0608,32.1068,32.0608,32.0976,37640.0
2015-12-10 10:25:00,34.91,34.96,34.91,34.92,21314.0,32.0976,32.1436,32.0976,32.1068,21314.0
2015-12-10 10:30:00,34.92,34.95,34.9,34.91,18070.0,32.1068,32.1344,32.0884,32.0976,18070.0
2015-12-10 10:35:00,34.91,34.96,34.89,34.96,58637.0,32.0976,32.1436,32.0792,32.1436,58637.0
2015-12-10 10:40:00,34.97,35.04,34.96,35.04,33657.0,32.1528,32.2171,32.1436,32.2171,33657.0
2015-12-10 10:45:00,35.04,35.06,34.98,34.99,25504.0,32.2171,32.2355,32.162,32.1712,25504.0
2015-12-10 10:50:00,34.97,34.97,34.88,34.89,14919.0,32.1528,32.1528,32.07,32.0792,14919.0
2015-12-10 10:55:00,34.89,34.91,34.86,34.88,28944.0,32.0792,32.0976,32.0516,32.07,28944.0
2015-12-10 11:00:00,34.88,34.91,34.86,34.9,10832.0,32.07,32.0976,32.0516,32.0884,10832.0
2015-12-10 11:05:00,34.9,34.92,34.84,34.85,33669.0,32.0884,32.1068,32.0332,32.0424,33669.0
2015-12-10 11:10:00,34.84,34.88,34.84,34.84,3891.0,32.0332,32.07,32.0332,32.0332,3891.0
2015-12-10 11:15:00,34.84,34.89,34.84,34.87,11013.0,32.0332,32.0792,32.0332,32.0608,11013.0
2015-12-10 11:20:00,34.88,34.91,34.86,34.87,8552.0,32.07,32.0976,32.0516,32.0608,8552.0
2015-12-10 11:25:00,34.86,34.9,34.85,34.86,13535.0,32.0516,32.0884,32.0424,32.0516,13535.0
2015-12-10 11:30:00,34.85,34.86,34.81,34.81,21811.0,32.0424,32.0516,32.0057,32.0057,21811.0
2015-12-10 11:35:00,34.81,34.82,34.78,34.79,21524.0,32.0057,32.0149,31.9781,31.9873,21524.0
2015-12-10 11:40:00,34.8,34.82,34.78,34.78,6574.0,31.9965,32.0149,31.9781,31.9781,6574.0
2015-12-10 11:45:00,34.79,34.83,34.78,34.83,13287.0,31.9873,32.0241,31.9781,32.0241,13287.0
2015-12-10 11:50:00,34.82,34.82,34.77,34.78,11062.0,32.0149,32.0149,31.9689,31.9781,11062.0
2015-12-10 11:55:00,34.78,34.83,34.77,34.82,8772.0,31.9781,32.0241,31.9689,32.0149,8772.0
2015-12-10 12:00:00,34.82,34.84,34.8,34.84,36572.0,32.0149,32.0332,31.9965,32.0332,36572.0
2015-12-10 12:05:00,34.85,34.89,34.85,34.85,49391.0,32.0424,32.0792,32.0424,32.0424,49391.0
2015-12-10 12:10:00,34.82,34.82,34.78,34.78,16127.0,32.0149,32.0149,31.9781,31.9781,16127.0
2015-12-10 12:15:00,34.77,34.79,34.75,34.76,10736.0,31.9689,31.9873,31.9505,31.9597,10736.0
2015-12-10 12:20:00,34.75,34.84,34.75,34.84,6857.0,31.9505,32.0332,31.9505,32.0332,6857.0
2015-12-10 12:25:00,34.84,34.87,34.83,34.86,3750.0,32.0332,32.0608,32.0241,32.0516,3750.0
2015-12-10 12:30:00,34.86,34.88,34.83,34.84,87947.0,32.0516,32.07,32.0241,32.0332,87947.0
2015-12-10 12:35:00,34.84,34.9,34.84,34.85,24309.0,32.0332,32.0884,32.0332,32.0424,24309.0
2015-12-10 12:40:00,34.86,34.9,34.85,34.9,22712.0,32.0516,32.0884,32.0424,32.0884,22712.0
2015-12-10 12:45:00,34.9,34.92,34.87,34.91,101713.0,32.0884,32.1068,32.0608,32.0976,101713.0
2015-12-10 12:50:00,34.91,34.93,34.89,34.93,62987.0,32.0976,32.116,32.0792,32.116,62987.0
2015-12-10 12:55:00,34.93,35.0,34.93,34.99,27464.0,32.116,32.1804,32.116,32.1712,27464.0
2015-12-10 13:00:00,34.99,34.99,34.96,34.96,9432.0,32.1712,32.1712,32.1436,32.1436,9432.0
2015-12-10 13:05:00,34.96,34.97,34.95,34.97,16408.0,32.1436,32.1528,32.1344,32.1528,16408.0
2015-12-10 13:10:00,34.97,34.97,34.94,34.97,8175.0,32.1528,32.1528,32.1252,32.1528,8175.0
2015-12-10 13:15:00,34.97,35.0,34.96,34.98,51168.0,32.1528,32.1804,32.1436,32.162,51168.0
2015-12-10 13:20:00,34.99,35.02,34.98,34.98,12448.0,32.1712,32.1987,32.162,32.162,12448.0
2015-12-10 13:25:00,34.98,35.01,34.97,34.98,20040.0,32.162,32.1896,32.1528,32.162,20040.0
2015-12-10 13:30:00,34.97,35.02,34.96,35.01,73180.0,32.1528,32.1987,32.1436,32.1896,73180.0
2015-12-10 13:35:00,35.01,35.02,34.99,35.01,39038.0,32.1896,32.1987,32.1712,32.1896,39038.0
2015-12-10 13:40:00,35.01,35.01,34.98,35.01,21029.0,32.1896,32.1896,32.162,32.1896,21029.0
2015-12-10 13:45:00,35.0,35.02,34.99,35.02,8030.0,32.1804,32.1987,32.1712,32.1987,8030.0
2015-12-10 13:50:00,35.02,35.03,34.99,35.01,14844.0,32.1987,32.2079,32.1712,32.1896,14844.0
2015-12-10 13:55:00,35.02,35.04,35.0,35.02,24482.0,32.1987,32.2171,32.1804,32.1987,24482.0
2015-12-10 14:00:00,35.01,35.07,35.0,35.06,11278.0,32.1896,32.2447,32.1804,32.2355,11278.0
2015-12-10 14:05:00,35.07,35.11,35.06,35.1,76540.0,32.2447,32.2815,32.2355,32.2723,76540.0
2015-12-10 14:10:00,35.11,35.11,35.07,35.07,10361.0,32.2815,32.2815,32.2447,32.2447,10361.0
2015-12-10 14:15:00,35.07,35.15,35.07,35.13,26838.0,32.2447,32.3183,32.2447,32.2999,26838.0
2015-12-10 14:20:00,35.13,35.15,35.13,35.15,18273.0,32.2999,32.3183,32.2999,32.3183,18273.0
2015-12-10 14:25:00,35.15,35.23,35.15,35.23,71488.0,32.3183,32.3918,32.3183,32.3918,71488.0
2015-12-10 14:30:00,35.23,35.23,35.18,35.18,33338.0,32.3918,32.3918,32.3459,32.3459,33338.0
2015-12-10 14:35:00,35.18,35.19,35.17,35.18,12358.0,32.3459,32.3551,32.3367,32.3459,12358.0
2015-12-10 14:40:00,35.19,35.24,35.19,35.22,36555.0,32.3551,32.401,32.3551,32.3826,36555.0
2015-12-10 14:45:00,35.21,35.22,35.2,35.2,11615.0,32.3734,32.3826,32.3642,32.3642,11615.0
2015-12-10 14:50:00,35.19,35.2,35.17,35.17,9918.0,32.3551,32.3642,32.3367,32.3367,9918.0
2015-12-10 14:55:00,35.17,35.18,35.15,35.17,9462.0,32.3367,32.3459,32.3183,32.3367,9462.0
2015-12-10 15:00:00,35.18,35.18,35.12,35.12,21059.0,32.3459,32.3459,32.2907,32.2907,21059.0
2015-12-10 15:05:00,35.12,35.12,35.07,35.08,32616.0,32.2907,32.2907,32.2447,32.2539,32616.0
2015-12-10 15:10:00,35.09,35.09,35.04,35.05,63012.0,32.2631,32.2631,32.2171,32.2263,63012.0
2015-12-10 15:15:00,35.05,35.07,35.01,35.02,58152.0,32.2263,32.2447,32.1896,32.1987,58152.0
2015-12-10 15:20:00,35.02,35.04,35.01,35.02,29230.0,32.1987,32.2171,32.1896,32.1987,29230.0
2015-12-10 15:25:00,35.02,35.07,35.0,35.07,60140.0,32.1987,32.2447,32.1804,32.2447,60140.0
2015-12-10 15:30:00,35.06,35.07,35.02,35.07,56591.0,32.2355,32.2447,32.1987,32.2447,56591.0
2015-12-10 15:35:00,35.06,35.08,35.05,35.07,35812.0,32.2355,32.2539,32.2263,32.2447,35812.0
2015-12-10 15:40:00,35.07,35.1,35.04,35.05,81476.0,32.2447,32.2723,32.2171,32.2263,81476.0
2015-12-10 15:45:00,35.05,35.06,35.0,35.02,100990.0,32.2263,32.2355,32.1804,32.1987,100990.0
2015-12-10 15:50:00,35.02,35.03,34.98,35.01,93172.0,32.1987,32.2079,32.162,32.1896,93172.0
2015-12-10 15:55:00,35.01,35.07,34.99,35.04,125763.0,32.1896,32.2447,32.1712,32.2171,125763.0
2015-12-11 09:30:00,34.57,34.66,34.5,34.64,21252.0,31.785,31.8678,31.7206,31.8494,21252.0
2015-12-11 09:35:00,34.65,34.8,34.65,34.73,36380.0,31.8586,31.9965,31.8586,31.9321,36380.0
2015-12-11 09:40:00,34.74,34.84,34.74,34.81,13833.0,31.9413,32.0332,31.9413,32.0057,13833.0
2015-12-11 09:45:00,34.81,34.81,34.67,34.67,99826.0,32.0057,32.0057,31.8769,31.8769,99826.0
2015-12-11 09:50:00,34.66,34.68,34.59,34.64,75334.0,31.8678,31.8861,31.8034,31.8494,75334.0
2015-12-11 09:55:00,34.65,34.69,34.63,34.63,26750.0,31.8586,31.8953,31.8402,31.8402,26750.0
2015-12-11 10:00:00,34.64,34.74,34.62,34.73,60707.0,31.8494,31.9413,31.831,31.9321,60707.0
2015-12-11 10:05:00,34.73,34.78,34.67,34.68,17373.0,31.9321,31.9781,31.8769,31.8861,17373.0
2015-12-11 10:10:00,34.69,34.79,34.68,34.79,21232.0,31.8953,31.9873,31.8861,31.9873,21232.0
2015-12-11 10:15:00,34.79,34.81,34.74,34.75,31736.0,31.9873,32.0057,31.9413,31.9505,31736.0
2015-12-11 10:20:00,34.75,34.78,34.72,34.77,28455.0,31.9505,31.9781,31.9229,31.9689,28455.0
2015-12-11 10:25:00,34.78,34.83,34.77,34.82,15369.0,31.9781,32.0241,31.9689,32.0149,15369.0
2015-12-11 10:30:00,34.81,34.89,34.81,34.85,205537.0,32.0057,32.0792,32.0057,32.0424,205537.0
2015-12-11 10:35:00,34.85,34.88,34.82,34.83,29810.0,32.0424,32.07,32.0149,32.0241,29810.0
2015-12-11 10:40:00,34.84,34.87,34.81,34.81,18648.0,32.0332,32.0608,32.0057,32.0057,18648.0
2015-12-11 10:45:00,34.81,34.88,34.79,34.88,63720.0,32.0057,32.07,31.9873,32.07,63720.0
2015-12-11 10:50:00,34.87,34.88,34.82,34.84,29791.0,32.0608,32.07,32.0149,32.0332,29791.0
2015-12-11 10:55:00,34.82,34.82,34.76,34.77,41290.0,32.0149,32.0149,31.9597,31.9689,41290.0
2015-12-11 11:00:00,34.76,34.78,34.69,34.71,89788.0,31.9597,31.9781,31.8953,31.9137,89788.0
2015-12-11 11:05:00,34.7,34.78,34.7,34.77,147573.0,31.9045,31.9781,31.9045,31.9689,147573.0
2015-12-11 11:10:00,34.77,34.78,34.73,34.77,44402.0,31.9689,31.9781,31.9321,31.9689,44402.0
2015-12-11 11:15:00,34.77,34.83,34.75,34.83,63307.0,31.9689,32.0241,31.9505,32.0241,63307.0
2015-12-11 11:20:00,34.83,34.87,34.82,34.83,54382.0,32.0241,32.0608,32.0149,32.0241,54382.0
2015-12-11 11:25:00,34.84,34.84,34.77,34.78,25585.0,32.0332,32.0332,31.9689,31.9781,25585.0
2015-12-11 11:30:00,34.79,34.79,34.74,34.74,14084.0,31.9873,31.9873,31.9413,31.9413,14084.0
2015-12-11 11:35:00,34.73,34.77,34.7,34.75,34125.0,31.9321,31.9689,31.9045,31.9505,34125.0
2015-12-11 11:40:00,34.76,34.82,34.76,34.82,27418.0,31.9597,32.0149,31.9597,32.0149,27418.0
2015-12-11 11:45:00,34.82,34.82,34.78,34.79,19504.0,32.0149,32.0149,31.9781,31.9873,19504.0
2015-12-11 11:50:00,34.79,34.79,34.73,34.75,15361.0,31.9873,31.9873,31.9321,31.9505,15361.0
2015-12-11 11:55:00,34.75,34.76,34.7,34.7,14746.0,31.9505,31.9597,31.9045,31.9045,14746.0
2015-12-11 12:00:00,34.7,34.72,34.67,34.7,33955.0,31.9045,31.9229,31.8769,31.9045,33955.0
2015-12-11 12:05:00,34.69,34.69,34.64,34.65,11308.0,31.8953,31.8953,31.8494,31.8586,11308.0
2015-12-11 12:10:00,34.64,34.66,34.62,34.64,20331.0,31.8494,31.8678,31.831,31.8494,20331.0
2015-12-11 12:15:00,34.64,34.64,34.58,34.6,35361.0,31.8494,31.8494,31.7942,31.8126,35361.0
2015-12-11 12:20:00,34.61,34.64,34.59,34.62,49757.0,31.8218,31.8494,31.8034,31.831,49757.0
2015-12-11 12:25:00,34.61,34.63,34.59,34.62,59440.0,31.8218,31.8402,31.8034,31.831,59440.0
2015-12-11 12:30:00,34.61,34.64,34.59,34.64,60062.0,31.8218,31.8494,31.8034,31.8494,60062.0
2015-12-11 12:35:00,34.64,34.65,34.62,34.64,31757.0,31.8494,31.8586,31.831,31.8494,31757.0
2015-12-11 12:40:00,34.64,34.65,34.6,34.64,63623.0,31.8494,31.8586,31.8126,31.8494,63623.0
2015-12-11 12:45:00,34.65,34.65,34.62,34.63,12847.0,31.8586,31.8586,31.831,31.8402,12847.0
2015-12-11 12:50:00,34.63,34.64,34.57,34.61,16541.0,31.8402,31.8494,31.785,31.8218,16541.0
2015-12-11 12:55:00,34.61,34.64,34.61,34.63,12990.0,31.8218,31.8494,31.8218,31.8402,12990.0
2015-12-11 13:00:00,34.65,34.7,34.63,34.7,22400.0,31.8586,31.9045,31.8402,31.9045,22400.0
2015-12-11 13:05:00,34.7,34.71,34.67,34.68,18157.0,31.9045,31.9137,31.8769,31.8861,18157.0
2015-12-11 13:10:00,34.68,34.72,34.68,34.7,18245.0,31.8861,31.9229,31.8861,31.9045,18245.0
2015-12-11 13:15:00,34.69,34.74,34.66,34.73,36949.0,31.8953,31.9413,31.8678,31.9321,36949.0
2015-12-11 13:20:00,34.73,34.73,34.66,34.67,40602.0,31.9321,31.9321,31.8678,31.8769,40602.0
2015-12-11 13:25:00,34.66,34.67,34.59,34.59,40497.0,31.8678,31.8769,31.8034,31.8034,40497.0
2015-12-11 13:30:00,34.59,34.63,34.57,34.61,36832.0,31.8034,31.8402,31.785,31.8218,36832.0
2015-12-11 13:35:00,34.61,34.64,34.61,34.63,15995.0,31.8218,31.8494,31.8218,31.8402,15995.0
2015-12-11 13:40:00,34.64,34.66,34.62,34.64,29040.0,31.8494,31.8678,31.831,31.8494,29040.0
2015-12-11 13:45:00,34.64,34.67,34.62,34.63,40289.0,31.8494,31.8769,31.831,31.8402,40289.0
2015-12-11 13:50:00,34.63,34.67,34.63,34.66,20951.0,31.8402,31.8769,31.8402,31.8678,20951.0
2015-12-11 13:55:00,34.66,34.66,34.63,34.65,23512.0,31.8678,31.8678,31.8402,31.8586,23512.0
2015-12-11 14:00:00,34.65,34.7,34.65,34.69,27399.0,31.8586,31.9045,31.8586,31.8953,27399.0
2015-12-11 14:05:00,34.68,34.69,34.65,34.68,26891.0,31.8861,31.8953,31.8586,31.8861,26891.0
2015-12-11 14:10:00,34.68,34.72,34.66,34.71,36658.0,31.8861,31.9229,31.8678,31.9137,36658.0
2015-12-11 14:15:00,34.71,34.73,34.7,34.73,29110.0,31.9137,31.9321,31.9045,31.9321,29110.0
2015-12-11 14:20:00,34.72,34.72,34.68,34.69,50861.0,31.9229,31.9229,31.8861,31.8953,50861.0
2015-12-11 14:25:00,34.68,34.68,34.66,34.68,61792.0,31.8861,31.8861,31.8678,31.8861,61792.0
2015-12-11 14:30:00,34.68,34.69,34.65,34.69,68212.0,31.8861,31.8953,31.8586,31.8953,68212.0
2015-12-11 14:35:00,34.69,34.72,34.69,34.72,27449.0,31.8953,31.9229,31.8953,31.9229,27449.0
2015-12-11 14:40:00,34.71,34.71,34.66,34.7,46222.0,31.9137,31.9137,31.8678,31.9045,46222.0
2015-12-11 14:45:00,34.7,34.7,34.66,34.66,38984.0,31.9045,31.9045,31.8678,31.8678,38984.0
2015-12-11 14:50:00,34.67,34.68,34.65,34.66,67769.0,31.8769,31.8861,31.8586,31.8678,67769.0
2015-12-11 14:55:00,34.66,34.66,34.64,34.65,28882.0,31.8678,31.8678,31.8494,31.8586,28882.0
2015-12-11 15:00:00,34.65,34.67,34.63,34.64,48203.0,31.8586,31.8769,31.8402,31.8494,48203.0
2015-12-11 15:05:00,34.63,34.64,34.57,34.58,58926.0,31.8402,31.8494,31.785,31.7942,58926.0
2015-12-11 15:10:00,34.58,34.59,34.56,34.58,70815.0,31.7942,31.8034,31.7758,31.7942,70815.0
2015-12-11 15:15:00,34.57,34.58,34.52,34.52,88620.0,31.785,31.7942,31.739,31.739,88620.0
2015-12-11 15:20:00,34.53,34.54,34.44,34.44,202981.0,31.7482,31.7574,31.6655,31.6655,202981.0
2015-12-11 15:25:00,34.45,34.51,34.44,34.51,96639.0,31.6747,31.7298,31.6655,31.7298,96639.0
2015-12-11 15:30:00,34.5,34.52,34.45,34.48,140212.0,31.7206,31.739,31.6747,31.7023,140212.0
2015-12-11 15:35:00,34.49,34.52,34.46,34.46,162301.0,31.7114,31.739,31.6839,31.6839,162301.0
2015-12-11 15:40:00,34.46,34.49,34.42,34.44,393552.0,31.6839,31.7114,31.6471,31.6655,393552.0
2015-12-11 15:45:00,34.45,34.49,34.43,34.49,88714.0,31.6747,31.7114,31.6563,31.7114,88714.0
2015-12-11 15:50:00,34.48,34.51,34.45,34.46,124629.0,31.7023,31.7298,31.6747,31.6839,124629.0
2015-12-11 15:55:00,34.46,34.49,34.43,34.48,173801.0,31.6839,31.7114,31.6563,31.7023,173801.0
2015-12-14 09:30:00,34.45,34.59,34.37,34.59,158271.0,31.6747,31.8034,31.6011,31.8034,158271.0
2015-12-14 09:35:00,34.58,34.63,34.5,34.53,120435.0,31.7942,31.8402,31.7206,31.7482,120435.0
2015-12-14 09:40:00,34.54,34.54,34.4,34.41,137867.0,31.7574,31.7574,31.6287,31.6379,137867.0
2015-12-14 09:45:00,34.38,34.48,34.38,34.47,100208.0,31.6103,31.7023,31.6103,31.6931,100208.0
2015-12-14 09:50:00,34.47,34.52,34.42,34.44,54353.0,31.6931,31.739,31.6471,31.6655,54353.0
2015-12-14 09:55:00,34.44,34.44,34.34,34.37,27719.0,31.6655,31.6655,31.5735,31.6011,27719.0
2015-12-14 10:00:00,34.4,34.42,34.33,34.34,34635.0,31.6287,31.6471,31.5643,31.5735,34635.0
2015-12-14 10:05:00,34.35,34.44,34.34,34.41,77224.0,31.5827,31.6655,31.5735,31.6379,77224.0
2015-12-14 10:10:00,34.41,34.41,34.23,34.26,116977.0,31.6379,31.6379,31.4724,31.5,116977.0
2015-12-14 10:15:00,34.27,34.5,34.25,34.32,104852.0,31.5092,31.7206,31.4908,31.5551,104852.0
2015-12-14 10:20:00,34.32,34.32,34.25,34.25,36974.0,31.5551,31.5551,31.4908,31.4908,36974.0
2015-12-14 10:25:00,34.25,34.26,34.14,34.14,39808.0,31.4908,31.5,31.3896,31.3896,39808.0
2015-12-14 10:30:00,34.15,34.2,34.14,34.19,37290.0,31.3988,31.4448,31.3896,31.4356,37290.0
2015-12-14 10:35:00,34.19,34.25,34.17,34.25,23187.0,31.4356,31.4908,31.4172,31.4908,23187.0
2015-12-14 10:40:00,34.25,34.25,34.18,34.21,39387.0,31.4908,31.4908,31.4264,31.454,39387.0
2015-12-14 10:45:00,34.22,34.24,34.16,34.16,18559.0,31.4632,31.4816,31.408,31.408,18559.0
2015-12-14 10:50:00,34.16,34.17,34.13,34.14,31495.0,31.408,31.4172,31.3804,31.3896,31495.0
2015-12-14 10:55:00,34.14,34.22,34.14,34.19,24971.0,31.3896,31.4632,31.3896,31.4356,24971.0
2015-12-14 11:00:00,34.19,34.19,34.11,34.15,30566.0,31.4356,31.4356,31.3621,31.3988,30566.0
2015-12-14 11:05:00,34.14,34.17,34.11,34.11,15581.0,31.3896,31.4172,31.3621,31.3621,15581.0
2015-12-14 11:10:00,34.11,34.12,34.03,34.08,59174.0,31.3621,31.3713,31.2885,31.3345,59174.0
2015-12-14 11:15:00,34.08,34.09,34.01,34.03,72345.0,31.3345,31.3437,31.2701,31.2885,72345.0
2015-12-14 11:20:00,34.04,34.09,34.04,34.08,23853.0,31.2977,31.3437,31.2977,31.3345,23853.0
2015-12-14 11:25:00,34.08,34.08,33.99,34.02,37556.0,31.3345,31.3345,31.2517,31.2793,37556.0
2015-12-14 11:30:00,34.01,34.01,33.94,33.95,30899.0,31.2701,31.2701,31.2058,31.2149,30899.0
2015-12-14 11:35:00,33.96,33.96,33.89,33.93,37115.0,31.2241,31.2241,31.1598,31.1966,37115.0
2015-12-14 11:40:00,33.93,33.99,33.89,33.98,73595.0,31.1966,31.2517,31.1598,31.2425,73595.0
2015-12-14 11:45:00,33.98,33.99,33.92,33.95,38231.0,31.2425,31.2517,31.1874,31.2149,38231.0
2015-12-14 11:50:00,33.96,34.03,33.96,34.03,21373.0,31.2241,31.2885,31.2241,31.2885,21373.0
2015-12-14 11:55:00,34.04,34.11,34.03,34.1,41899.0,31.2977,31.3621,31.2885,31.3529,41899.0
2015-12-14 12:00:00,34.1,34.11,34.06,34.06,16275.0,31.3529,31.3621,31.3161,31.3161,16275.0
2015-12-14 12:05:00,34.07,34.17,34.04,34.17,93284.0,31.3253,31.4172,31.2977,31.4172,93284.0
2015-12-14 12:10:00,34.17,34.19,34.13,34.13,27495.0,31.4172,31.4356,31.3804,31.3804,27495.0
2015-12-14 12:15:00,34.14,34.18,34.11,34.15,24418.0,31.3896,31.4264,31.3621,31.3988,24418.0
2015-12-14 12:20:00,34.17,34.2,34.12,34.2,19076.0,31.4172,31.4448,31.3713,31.4448,19076.0
2015-12-14 12:25:00,34.21,34.23,34.19,34.22,19495.0,31.454,31.4724,31.4356,31.4632,19495.0
2015-12-14 12:30:00,34.22,34.25,34.19,34.2,17948.0,31.4632,31.4908,31.4356,31.4448,17948.0
2015-12-14 12:35:00,34.2,34.22,34.17,34.17,13502.0,31.4448,31.4632,31.4172,31.4172,13502.0
2015-12-14 12:40:00,34.18,34.18,34.1,34.1,51244.0,31.4264,31.4264,31.3529,31.3529,51244.0
2015-12-14 12:45:00,34.1,34.15,34.07,34.07,15963.0,31.3529,31.3988,31.3253,31.3253,15963.0
2015-12-14 12:50:00,34.07,34.14,34.07,34.14,55433.0,31.3253,31.3896,31.3253,31.3896,55433.0
2015-12-14 12:55:00,34.14,34.2,34.13,34.19,31218.0,31.3896,31.4448,31.3804,31.4356,31218.0
2015-12-14 13:00:00,34.18,34.22,34.15,34.15,64037.0,31.4264,31.4632,31.3988,31.3988,64037.0
2015-12-14 13:05:00,34.15,34.2,34.13,34.17,270583.0,31.3988,31.4448,31.3804,31.4172,270583.0
2015-12-14 13:10:00,34.17,34.18,34.13,34.13,42506.0,31.4172,31.4264,31.3804,31.3804,42506.0
2015-12-14 13:15:00,34.14,34.14,34.1,34.12,25678.0,31.3896,31.3896,31.3529,31.3713,25678.0
2015-12-14 13:20:00,34.13,34.14,34.12,34.12,17130.0,31.3804,31.3896,31.3713,31.3713,17130.0
2015-12-14 13:25:00,34.12,34.12,34.09,34.12,26331.0,31.3713,31.3713,31.3437,31.3713,26331.0
2015-12-14 13:30:00,34.12,34.15,34.1,34.11,28280.0,31.3713,31.3988,31.3529,31.3621,28280.0
2015-12-14 13:35:00,34.1,34.11,34.04,34.05,86437.0,31.3529,31.3621,31.2977,31.3069,86437.0
2015-12-14 13:40:00,34.04,34.06,34.01,34.01,22915.0,31.2977,31.3161,31.2701,31.2701,22915.0
2015-12-14 13:45:00,34.01,34.05,34.0,34.04,25748.0,31.2701,31.3069,31.2609,31.2977,25748.0
2015-12-14 13:50:00,34.04,34.05,34.02,34.03,16434.0,31.2977,31.3069,31.2793,31.2885,16434.0
2015-12-14 13:55:00,34.03,34.07,34.03,34.07,20753.0,31.2885,31.3253,31.2885,31.3253,20753.0
2015-12-14 14:00:00,34.07,34.08,34.01,34.02,14902.0,31.3253,31.3345,31.2701,31.2793,14902.0
2015-12-14 14:05:00,34.03,34.1,34.02,34.04,54629.0,31.2885,31.3529,31.2793,31.2977,54629.0
2015-12-14 14:10:00,34.04,34.1,34.02,34.06,60379.0,31.2977,31.3529,31.2793,31.3161,60379.0
2015-12-14 14:15:00,34.06,34.07,34.03,34.07,25357.0,31.3161,31.3253,31.2885,31.3253,25357.0
2015-12-14 14:20:00,34.07,34.08,34.04,34.04,17000.0,31.3253,31.3345,31.2977,31.2977,17000.0
2015-12-14 14:25:00,34.05,34.05,34.02,34.04,27028.0,31.3069,31.3069,31.2793,31.2977,27028.0
2015-12-14 14:30:00,34.03,34.04,33.99,34.0,40630.0,31.2885,31.2977,31.2517,31.2609,40630.0
2015-12-14 14:35:00,34.01,34.03,34.0,34.03,23045.0,31.2701,31.2885,31.2609,31.2885,23045.0
2015-12-14 14:40:00,34.03,34.05,34.02,34.02,50798.0,31.2885,31.3069,31.2793,31.2793,50798.0
2015-12-14 14:45:00,34.03,34.11,34.03,34.11,28474.0,31.2885,31.3621,31.2885,31.3621,28474.0
2015-12-14 14:50:00,34.11,34.17,34.1,34.17,41049.0,31.3621,31.4172,31.3529,31.4172,41049.0
2015-12-14 14:55:00,34.18,34.18,34.13,34.13,31628.0,31.4264,31.4264,31.3804,31.3804,31628.0
2015-12-14 15:00:00,34.12,34.13,34.07,34.08,46944.0,31.3713,31.3804,31.3253,31.3345,46944.0
2015-12-14 15:05:00,34.08,34.1,34.02,34.03,94904.0,31.3345,31.3529,31.2793,31.2885,94904.0
2015-12-14 15:10:00,34.02,34.05,34.01,34.02,96123.0,31.2793,31.3069,31.2701,31.2793,96123.0
2015-12-14 15:15:00,34.02,34.08,34.01,34.07,132173.0,31.2793,31.3345,31.2701,31.3253,132173.0
2015-12-14 15:20:00,34.07,34.07,34.03,34.04,33691.0,31.3253,31.3253,31.2885,31.2977,33691.0
2015-12-14 15:25:00,34.04,34.08,34.03,34.08,55313.0,31.2977,31.3345,31.2885,31.3345,55313.0
2015-12-14 15:30:00,34.07,34.09,34.05,34.07,72367.0,31.3253,31.3437,31.3069,31.3253,72367.0
2015-12-14 15:35:00,34.06,34.12,34.05,34.09,134134.0,31.3161,31.3713,31.3069,31.3437,134134.0
2015-12-14 15:40:00,34.09,34.09,34.02,34.04,85375.0,31.3437,31.3437,31.2793,31.2977,85375.0
2015-12-14 15:45:00,34.04,34.13,34.03,34.12,103593.0,31.2977,31.3804,31.2885,31.3713,103593.0
2015-12-14 15:50:00,34.13,34.15,34.1,34.15,87654.0,31.3804,31.3988,31.3529,31.3988,87654.0
2015-12-14 15:55:00,34.15,34.19,34.11,34.18,134520.0,31.3988,31.4356,31.3621,31.4264,134520.0
2015-12-15 09:30:00,34.4,34.55,34.36,34.38,19557.0,31.6287,31.7666,31.5919,31.6103,19557.0
2015-12-15 09:35:00,34.34,34.39,34.33,34.39,53001.0,31.5735,31.6195,31.5643,31.6195,53001.0
2015-12-15 09:40:00,34.4,34.5,34.4,34.48,17009.0,31.6287,31.7206,31.6287,31.7023,17009.0
2015-12-15 09:45:00,34.48,34.55,34.48,34.54,13534.0,31.7023,31.7666,31.7023,31.7574,13534.0
2015-12-15 09:50:00,34.55,34.58,34.53,34.53,17705.0,31.7666,31.7942,31.7482,31.7482,17705.0
2015-12-15 09:55:00,34.53,34.59,34.53,34.59,14436.0,31.7482,31.8034,31.7482,31.8034,14436.0
2015-12-15 10:00:00,34.57,34.58,34.51,34.52,118251.0,31.785,31.7942,31.7298,31.739,118251.0
2015-12-15 10:05:00,34.53,34.54,34.47,34.48,54470.0,31.7482,31.7574,31.6931,31.7023,54470.0
2015-12-15 10:10:00,34.48,34.53,34.48,34.53,21529.0,31.7023,31.7482,31.7023,31.7482,21529.0
2015-12-15 10:15:00,34.52,34.56,34.5,34.54,24249.0,31.739,31.7758,31.7206,31.7574,24249.0
2015-12-15 10:20:00,34.54,34.56,34.51,34.54,27982.0,31.7574,31.7758,31.7298,31.7574,27982.0
2015-12-15 10:25:00,34.54,34.57,34.49,34.49,29962.0,31.7574,31.785,31.7114,31.7114,29962.0
2015-12-15 10:30:00,34.48,34.48,34.34,34.34,50989.0,31.7023,31.7023,31.5735,31.5735,50989.0
2015-12-15 10:35:00,34.33,34.36,34.32,34.34,17110.0,31.5643,31.5919,31.5551,31.5735,17110.0
2015-12-15 10:40:00,34.34,34.35,34.3,34.31,19246.0,31.5735,31.5827,31.5368,31.5459,19246.0
2015-12-15 10:45:00,34.31,34.38,34.29,34.38,20204.0,31.5459,31.6103,31.5276,31.6103,20204.0
2015-12-15 10:50:00,34.37,34.4,34.37,34.4,24198.0,31.6011,31.6287,31.6011,31.6287,24198.0
2015-12-15 10:55:00,34.39,34.4,34.36,34.36,22687.0,31.6195,31.6287,31.5919,31.5919,22687.0
2015-12-15 11:00:00,34.36,34.37,34.34,34.36,14866.0,31.5919,31.6011,31.5735,31.5919,14866.0
2015-12-15 11:05:00,34.37,34.39,34.34,34.35,22258.0,31.6011,31.6195,31.5735,31.5827,22258.0
2015-12-15 11:10:00,34.36,34.37,34.32,34.35,18602.0,31.5919,31.6011,31.5551,31.5827,18602.0
2015-12-15 11:15:00,34.34,34.42,34.34,34.38,21929.0,31.5735,31.6471,31.5735,31.6103,21929.0
2015-12-15 11:20:00,34.38,34.38,34.33,34.38,24904.0,31.6103,31.6103,31.5643,31.6103,24904.0
2015-12-15 11:25:00,34.37,34.41,34.36,34.38,18023.0,31.6011,31.6379,31.5919,31.6103,18023.0
2015-12-15 11:30:00,34.38,34.42,34.36,34.37,18217.0,31.6103,31.6471,31.5919,31.6011,18217.0
2015-12-15 11:35:00,34.37,34.4,34.36,34.37,15161.0,31.6011,31.6287,31.5919,31.6011,15161.0
2015-12-15 11:40:00,34.37,34.38,34.3,34.33,53855.0,31.6011,31.6103,31.5368,31.5643,53855.0
2015-12-15 11:45:00,34.32,34.37,34.32,34.34,21131.0,31.5551,31.6011,31.5551,31.5735,21131.0
2015-12-15 11:50:00,34.35,34.41,34.35,34.4,27351.0,31.5827,31.6379,31.5827,31.6287,27351.0
2015-12-15 11:55:00,34.41,34.42,34.36,34.41,56616.0,31.6379,31.6471,31.5919,31.6379,56616.0
2015-12-15 12:00:00,34.41,34.47,34.4,34.45,25306.0,31.6379,31.6931,31.6287,31.6747,25306.0
2015-12-15 12:05:00,34.46,34.53,34.45,34.51,41880.0,31.6839,31.7482,31.6747,31.7298,41880.0
2015-12-15 12:10:00,34.5,34.51,34.49,34.5,27404.0,31.7206,31.7298,31.7114,31.7206,27404.0
2015-12-15 12:15:00,34.5,34.56,34.5,34.55,40373.0,31.7206,31.7758,31.7206,31.7666,40373.0
2015-12-15 12:20:00,34.55,34.6,34.54,34.55,44965.0,31.7666,31.8126,31.7574,31.7666,44965.0
2015-12-15 12:25:00,34.55,34.57,34.54,34.57,21551.0,31.7666,31.785,31.7574,31.785,21551.0
2015-12-15 12:30:00,34.57,34.66,34.57,34.64,41429.0,31.785,31.8678,31.785,31.8494,41429.0
2015-12-15 12:35:00,34.64,34.7,34.64,34.69,53671.0,31.8494,31.9045,31.8494,31.8953,53671.0
2015-12-15 12:40:00,34.68,34.68,34.59,34.6,31467.0,31.8861,31.8861,31.8034,31.8126,31467.0
2015-12-15 12:45:00,34.6,34.6,34.58,34.58,43586.0,31.8126,31.8126,31.7942,31.7942,43586.0
2015-12-15 12:50:00,34.58,34.61,34.57,34.6,24370.0,31.7942,31.8218,31.785,31.8126,24370.0
2015-12-15 12:55:00,34.61,34.64,34.6,34.63,55950.0,31.8218,31.8494,31.8126,31.8402,55950.0
2015-12-15 13:00:00,34.64,34.65,34.58,34.58,34342.0,31.8494,31.8586,31.7942,31.7942,34342.0
2015-12-15 13:05:00,34.58,34.58,34.55,34.56,31852.0,31.7942,31.7942,31.7666,31.7758,31852.0
2015-12-15 13:10:00,34.57,34.57,34.52,34.54,34982.0,31.785,31.785,31.739,31.7574,34982.0
2015-12-15 13:15:00,34.54,34.55,34.52,34.53,39363.0,31.7574,31.7666,31.739,31.7482,39363.0
2015-12-15 13:20:00,34.52,34.55,34.52,34.55,30898.0,31.739,31.7666,31.739,31.7666,30898.0
2015-12-15 13:25:00,34.55,34.57,34.52,34.54,37711.0,31.7666,31.785,31.739,31.7574,37711.0
2015-12-15 13:30:00,34.53,34.55,34.51,34.51,27680.0,31.7482,31.7666,31.7298,31.7298,27680.0
2015-12-15 13:35:00,34.51,34.56,34.49,34.55,30550.0,31.7298,31.7758,31.7114,31.7666,30550.0
2015-12-15 13:40:00,34.55,34.56,34.49,34.5,48905.0,31.7666,31.7758,31.7114,31.7206,48905.0
2015-12-15 13:45:00,34.51,34.54,34.51,34.52,50493.0,31.7298,31.7574,31.7298,31.739,50493.0
2015-12-15 13:50:00,34.53,34.61,34.53,34.6,30485.0,31.7482,31.8218,31.7482,31.8126,30485.0
2015-12-15 13:55:00,34.61,34.64,34.61,34.62,33614.0,31.8218,31.8494,31.8218,31.831,33614.0
2015-12-15 14:00:00,34.61,34.66,34.58,34.64,33182.0,31.8218,31.8678,31.7942,31.8494,33182.0
2015-12-15 14:05:00,34.64,34.65,34.57,34.57,56602.0,31.8494,31.8586,31.785,31.785,56602.0
2015-12-15 14:10:00,34.57,34.59,34.56,34.59,33411.0,31.785,31.8034,31.7758,31.8034,33411.0
2015-12-15 14:15:00,34.59,34.64,34.57,34.62,43696.0,31.8034,31.8494,31.785,31.831,43696.0
2015-12-15 14:20:00,34.62,34.65,34.61,34.62,18497.0,31.831,31.8586,31.8218,31.831,18497.0
2015-12-15 14:25:00,34.6,34.62,34.58,34.59,19538.0,31.8126,31.831,31.7942,31.8034,19538.0
2015-12-15 14:30:00,34.59,34.62,34.58,34.59,27687.0,31.8034,31.831,31.7942,31.8034,27687.0
2015-12-15 14:35:00,34.58,34.6,34.57,34.57,34197.0,31.7942,31.8126,31.785,31.785,34197.0
2015-12-15 14:40:00,34.57,34.58,34.54,34.54,16387.0,31.785,31.7942,31.7574,31.7574,16387.0
2015-12-15 14:45:00,34.55,34.56,34.49,34.49,20878.0,31.7666,31.7758,31.7114,31.7114,20878.0
2015-12-15 14:50:00,34.5,34.52,34.5,34.52,19985.0,31.7206,31.739,31.7206,31.739,19985.0
2015-12-15 14:55:00,34.52,34.53,34.48,34.48,42046.0,31.739,31.7482,31.7023,31.7023,42046.0
2015-12-15 15:00:00,34.49,34.5,34.46,34.47,36153.0,31.7114,31.7206,31.6839,31.6931,36153.0
2015-12-15 15:05:00,34.45,34.47,34.44,34.47,108037.0,31.6747,31.6931,31.6655,31.6931,108037.0
2015-12-15 15:10:00,34.46,34.47,34.41,34.41,22337.0,31.6839,31.6931,31.6379,31.6379,22337.0
2015-12-15 15:15:00,34.41,34.47,34.4,34.47,49987.0,31.6379,31.6931,31.6287,31.6931,49987.0
2015-12-15 15:20:00,34.46,34.47,34.43,34.43,29126.0,31.6839,31.6931,31.6563,31.6563,29126.0
2015-12-15 15:25:00,34.44,34.46,34.41,34.41,31632.0,31.6655,31.6839,31.6379,31.6379,31632.0
2015-12-15 15:30:00,34.41,34.43,34.37,34.41,66092.0,31.6379,31.6563,31.6011,31.6379,66092.0
2015-12-15 15:35:00,34.41,34.45,34.37,34.44,45710.0,31.6379,31.6747,31.6011,31.6655,45710.0
2015-12-15 15:40:00,34.45,34.46,34.43,34.45,68301.0,31.6747,31.6839,31.6563,31.6747,68301.0
2015-12-15 15:45:00,34.45,34.48,34.43,34.46,96017.0,31.6747,31.7023,31.6563,31.6839,96017.0
2015-12-15 15:50:00,34.45,34.45,34.41,34.43,77409.0,31.6747,31.6747,31.6379,31.6563,77409.0
2015-12-15 15:55:00,34.44,34.46,34.43,34.44,191482.0,31.6655,31.6839,31.6563,31.6655,191482.0
2015-12-16 09:30:00,34.72,34.81,34.69,34.78,37481.0,31.9229,32.0057,31.8953,31.9781,37481.0
2015-12-16 09:35:00,34.78,34.85,34.78,34.85,359117.0,31.9781,32.0424,31.9781,32.0424,359117.0
2015-12-16 09:40:00,34.83,34.91,34.82,34.91,113398.0,32.0241,32.0976,32.0149,32.0976,113398.0
2015-12-16 09:45:00,34.91,34.94,34.81,34.81,46595.0,32.0976,32.1252,32.0057,32.0057,46595.0
2015-12-16 09:50:00,34.81,34.92,34.81,34.92,33293.0,32.0057,32.1068,32.0057,32.1068,33293.0
2015-12-16 09:55:00,34.92,34.93,34.89,34.91,17422.0,32.1068,32.116,32.0792,32.0976,17422.0
2015-12-16 10:00:00,34.93,34.95,34.9,34.93,17514.0,32.116,32.1344,32.0884,32.116,17514.0
2015-12-16 10:05:00,34.94,34.94,34.88,34.89,23696.0,32.1252,32.1252,32.07,32.0792,23696.0
2015-12-16 10:10:00,34.89,34.92,34.86,34.91,19742.0,32.0792,32.1068,32.0516,32.0976,19742.0
2015-12-16 10:15:00,34.9,34.91,34.87,34.91,31584.0,32.0884,32.0976,32.0608,32.0976,31584.0
2015-12-16 10:20:00,34.91,34.97,34.91,34.95,36585.0,32.0976,32.1528,32.0976,32.1344,36585.0
2015-12-16 10:25:00,34.95,34.96,34.87,34.87,32634.0,32.1344,32.1436,32.0608,32.0608,32634.0
2015-12-16 10:30:00,34.86,34.87,34.81,34.85,47234.0,32.0516,32.0608,32.0057,32.0424,47234.0
2015-12-16 10:35:00,34.84,34.84,34.74,34.8,26496.0,32.0332,32.0332,31.9413,31.9965,26496.0
2015-12-16 10:40:00,34.8,34.8,34.73,34.75,30010.0,31.9965,31.9965,31.9321,31.9505,30010.0
2015-12-16 10:45:00,34.75,34.8,34.7,34.8,42672.0,31.9505,31.9965,31.9045,31.9965,42672.0
2015-12-16 10:50:00,34.8,34.8,34.75,34.75,6055.0,31.9965,31.9965,31.9505,31.9505,6055.0
2015-12-16 10:55:00,34.75,34.76,34.72,34.72,16994.0,31.9505,31.9597,31.9229,31.9229,16994.0
2015-12-16 11:00:00,34.72,34.76,34.7,34.73,20446.0,31.9229,31.9597,31.9045,31.9321,20446.0
2015-12-16 11:05:00,34.74,34.77,34.74,34.76,15552.0,31.9413,31.9689,31.9413,31.9597,15552.0
2015-12-16 11:10:00,34.75,34.81,34.75,34.8,8226.0,31.9505,32.0057,31.9505,31.9965,8226.0
2015-12-16 11:15:00,34.8,34.81,34.72,34.74,23466.0,31.9965,32.0057,31.9229,31.9413,23466.0
2015-12-16 11:20:00,34.75,34.76,34.72,34.72,8233.0,31.9505,31.9597,31.9229,31.9229,8233.0
2015-12-16 11:25:00,34.72,34.76,34.71,34.72,49025.0,31.9229,31.9597,31.9137,31.9229,49025.0
2015-12-16 11:30:00,34.72,34.78,34.71,34.76,25355.0,31.9229,31.9781,31.9137,31.9597,25355.0
2015-12-16 11:35:00,34.77,34.83,34.77,34.81,53905.0,31.9689,32.0241,31.9689,32.0057,53905.0
2015-12-16 11:40:00,34.81,34.82,34.78,34.79,17760.0,32.0057,32.0149,31.9781,31.9873,17760.0
2015-12-16 11:45:00,34.8,34.82,34.79,34.81,21263.0,31.9965,32.0149,31.9873,32.0057,21263.0
2015-12-16 11:50:00,34.82,34.83,34.78,34.8,22874.0,32.0149,32.0241,31.9781,31.9965,22874.0
2015-12-16 11:55:00,34.8,34.81,34.79,34.79,7516.0,31.9965,32.0057,31.9873,31.9873,7516.0
2015-12-16 12:00:00,34.79,34.82,34.77,34.82,32549.0,31.9873,32.0149,31.9689,32.0149,32549.0
2015-12-16 12:05:00,34.82,34.83,34.79,34.83,16147.0,32.0149,32.0241,31.9873,32.0241,16147.0
2015-12-16 12:10:00,34.84,34.87,34.83,34.87,3387.0,32.0332,32.0608,32.0241,32.0608,3387.0
2015-12-16 12:15:00,34.88,34.89,34.82,34.82,22870.0,32.07,32.0792,32.0149,32.0149,22870.0
2015-12-16 12:20:00,34.81,34.86,34.81,34.86,17570.0,32.0057,32.0516,32.0057,32.0516,17570.0
2015-12-16 12:25:00,34.85,34.9,34.85,34.88,30226.0,32.0424,32.0884,32.0424,32.07,30226.0
2015-12-16 12:30:00,34.88,34.88,34.86,34.88,10189.0,32.07,32.07,32.0516,32.07,10189.0
2015-12-16 12:35:00,34.89,34.92,34.89,34.89,24566.0,32.0792,32.1068,32.0792,32.0792,24566.0
2015-12-16 12:40:00,34.88,34.89,34.86,34.86,14168.0,32.07,32.0792,32.0516,32.0516,14168.0
2015-12-16 12:45:00,34.86,34.88,34.84,34.85,21197.0,32.0516,32.07,32.0332,32.0424,21197.0
2015-12-16 12:50:00,34.84,34.87,34.82,34.82,12304.0,32.0332,32.0608,32.0149,32.0149,12304.0
2015-12-16 12:55:00,34.81,34.82,34.79,34.81,18480.0,32.0057,32.0149,31.9873,32.0057,18480.0
2015-12-16 13:00:00,34.8,34.83,34.79,34.83,28796.0,31.9965,32.0241,31.9873,32.0241,28796.0
2015-12-16 13:05:00,34.83,34.86,34.82,34.85,57217.0,32.0241,32.0516,32.0149,32.0424,57217.0
2015-12-16 13:10:00,34.85,34.86,34.82,34.83,39904.0,32.0424,32.0516,32.0149,32.0241,39904.0
2015-12-16 13:15:00,34.83,34.87,34.83,34.85,81565.0,32.0241,32.0608,32.0241,32.0424,81565.0
2015-12-16 13:20:00,34.85,34.88,34.84,34.88,45983.0,32.0424,32.07,32.0332,32.07,45983.0
2015-12-16 13:25:00,34.88,34.88,34.84,34.85,39474.0,32.07,32.07,32.0332,32.0424,39474.0
2015-12-16 13:30:00,34.85,34.85,34.79,34.8,28114.0,32.0424,32.0424,31.9873,31.9965,28114.0
2015-12-16 13:35:00,34.81,34.83,34.8,34.81,24570.0,32.0057,32.0241,31.9965,32.0057,24570.0
2015-12-16 13:40:00,34.81,34.84,34.8,34.82,38618.0,32.0057,32.0332,31.9965,32.0149,38618.0
2015-12-16 13:45:00,34.82,34.89,34.8,34.89,23518.0,32.0149,32.0792,31.9965,32.0792,23518.0
2015-12-16 13:50:00,34.89,34.9,34.85,34.88,22894.0,32.0792,32.0884,32.0424,32.07,22894.0
2015-12-16 13:55:00,34.88,34.93,34.87,34.92,26647.0,32.07,32.116,32.0608,32.1068,26647.0
2015-12-16 14:00:00,34.9,35.0,34.68,34.94,28688.0,32.0884,32.1804,31.8861,32.1252,28688.0
2015-12-16 14:05:00,34.96,35.1,34.95,34.99,180002.0,32.1436,32.2723,32.1344,32.1712,180002.0
2015-12-16 14:10:00,34.99,35.01,34.89,34.93,45552.0,32.1712,32.1896,32.0792,32.116,45552.0
2015-12-16 14:15:00,34.91,34.94,34.84,34.84,78965.0,32.0976,32.1252,32.0332,32.0332,78965.0
2015-12-16 14:20:00,34.84,34.91,34.83,34.89,61841.0,32.0332,32.0976,32.0241,32.0792,61841.0
2015-12-16 14:25:00,34.88,34.89,34.81,34.84,40664.0,32.07,32.0792,32.0057,32.0332,40664.0
2015-12-16 14:30:00,34.83,34.9,34.77,34.87,89096.0,32.0241,32.0884,31.9689,32.0608,89096.0
2015-12-16 14:35:00,34.86,34.92,34.85,34.85,49378.0,32.0516,32.1068,32.0424,32.0424,49378.0
2015-12-16 14:40:00,34.85,34.89,34.81,34.87,30383.0,32.0424,32.0792,32.0057,32.0608,30383.0
2015-12-16 14:45:00,34.86,34.91,34.83,34.9,37512.0,32.0516,32.0976,32.0241,32.0884,37512.0
2015-12-16 14:50:00,34.89,35.01,34.89,35.01,40345.0,32.0792,32.1896,32.0792,32.1896,40345.0
2015-12-16 14:55:00,35.01,35.1,35.0,35.09,27390.0,32.1896,32.2723,32.1804,32.2631,27390.0
2015-12-16 15:00:00,35.08,35.09,35.01,35.01,117916.0,32.2539,32.2631,32.1896,32.1896,117916.0
2015-12-16 15:05:00,35.01,35.05,34.99,35.0,143437.0,32.1896,32.2263,32.1712,32.1804,143437.0
2015-12-16 15:10:00,35.01,35.04,35.0,35.02,161170.0,32.1896,32.2171,32.1804,32.1987,161170.0
2015-12-16 15:15:00,35.03,35.06,35.02,35.05,107746.0,32.2079,32.2355,32.1987,32.2263,107746.0
2015-12-16 15:20:00,35.05,35.12,35.05,35.12,100359.0,32.2263,32.2907,32.2263,32.2907,100359.0
2015-12-16 15:25:00,35.12,35.19,35.1,35.19,145356.0,32.2907,32.3551,32.2723,32.3551,145356.0
2015-12-16 15:30:00,35.18,35.23,35.17,35.22,133256.0,32.3459,32.3918,32.3367,32.3826,133256.0
2015-12-16 15:35:00,35.22,35.28,35.22,35.27,204043.0,32.3826,32.4378,32.3826,32.4286,204043.0
2015-12-16 15:40:00,35.26,35.29,35.26,35.27,253961.0,32.4194,32.447,32.4194,32.4286,253961.0
2015-12-16 15:45:00,35.26,35.28,35.24,35.25,98479.0,32.4194,32.4378,32.401,32.4102,98479.0
2015-12-16 15:50:00,35.25,35.27,35.22,35.22,135774.0,32.4102,32.4286,32.3826,32.3826,135774.0
2015-12-16 15:55:00,35.22,35.23,35.2,35.2,251620.0,32.3826,32.3918,32.3642,32.3642,251620.0
2015-12-17 09:30:00,35.23,35.32,35.13,35.14,32141.0,32.3918,32.4746,32.2999,32.3091,32141.0
2015-12-17 09:35:00,35.12,35.17,35.01,35.05,57747.0,32.2907,32.3367,32.1896,32.2263,57747.0
2015-12-17 09:40:00,35.06,35.07,34.92,34.94,35066.0,32.2355,32.2447,32.1068,32.1252,35066.0
2015-12-17 09:45:00,34.94,35.01,34.94,34.95,28460.0,32.1252,32.1896,32.1252,32.1344,28460.0
2015-12-17 09:50:00,34.94,34.95,34.88,34.94,29973.0,32.1252,32.1344,32.07,32.1252,29973.0
2015-12-17 09:55:00,34.95,35.02,34.95,35.02,37280.0,32.1344,32.1987,32.1344,32.1987,37280.0
2015-12-17 10:00:00,35.02,35.03,34.9,34.95,48492.0,32.1987,32.2079,32.0884,32.1344,48492.0
2015-12-17 10:05:00,34.95,34.99,34.91,34.97,49848.0,32.1344,32.1712,32.0976,32.1528,49848.0
2015-12-17 10:10:00,34.97,35.05,34.94,35.04,50738.0,32.1528,32.2263,32.1252,32.2171,50738.0
2015-12-17 10:15:00,35.03,35.05,34.88,34.89,51741.0,32.2079,32.2263,32.07,32.0792,51741.0
2015-12-17 10:20:00,34.89,34.95,34.86,34.87,57546.0,32.0792,32.1344,32.0516,32.0608,57546.0
2015-12-17 10:25:00,34.87,34.96,34.87,34.95,22242.0,32.0608,32.1436,32.0608,32.1344,22242.0
2015-12-17 10:30:00,34.95,35.0,34.94,34.96,16960.0,32.1344,32.1804,32.1252,32.1436,16960.0
2015-12-17 10:35:00,34.96,34.96,34.89,34.9,32667.0,32.1436,32.1436,32.0792,32.0884,32667.0
2015-12-17 10:40:00,34.9,34.91,34.83,34.83,16002.0,32.0884,32.0976,32.0241,32.0241,16002.0
2015-12-17 10:45:00,34.83,34.83,34.71,34.71,63754.0,32.0241,32.0241,31.9137,31.9137,63754.0
2015-12-17 10:50:00,34.72,34.72,34.66,34.7,33945.0,31.9229,31.9229,31.8678,31.9045,33945.0
2015-12-17 10:55:00,34.7,34.73,34.66,34.72,159533.0,31.9045,31.9321,31.8678,31.9229,159533.0
2015-12-17 11:00:00,34.72,34.77,34.7,34.72,68155.0,31.9229,31.9689,31.9045,31.9229,68155.0
2015-12-17 11:05:00,34.72,34.74,34.65,34.68,78362.0,31.9229,31.9413,31.8586,31.8861,78362.0
2015-12-17 11:10:00,34.68,34.71,34.65,34.66,29679.0,31.8861,31.9137,31.8586,31.8678,29679.0
2015-12-17 11:15:00,34.66,34.68,34.61,34.62,85744.0,31.8678,31.8861,31.8218,31.831,85744.0
2015-12-17 11:20:00,34.62,34.62,34.55,34.57,55092.0,31.831,31.831,31.7666,31.785,55092.0
2015-12-17 11:25:00,34.57,34.62,34.56,34.62,150809.0,31.785,31.831,31.7758,31.831,150809.0
2015-12-17 11:30:00,34.61,34.62,34.58,34.61,52923.0,31.8218,31.831,31.7942,31.8218,52923.0
2015-12-17 11:35:00,34.62,34.73,34.6,34.7,43405.0,31.831,31.9321,31.8126,31.9045,43405.0
2015-12-17 11:40:00,34.7,34.76,34.7,34.73,21618.0,31.9045,31.9597,31.9045,31.9321,21618.0
2015-12-17 11:45:00,34.73,34.75,34.7,34.72,77785.0,31.9321,31.9505,31.9045,31.9229,77785.0
2015-12-17 11:50:00,34.71,34.74,34.7,34.73,50051.0,31.9137,31.9413,31.9045,31.9321,50051.0
2015-12-17 11:55:00,34.72,34.72,34.66,34.68,79056.0,31.9229,31.9229,31.8678,31.8861,79056.0
2015-12-17 12:00:00,34.66,34.67,34.58,34.58,27239.0,31.8678,31.8769,31.7942,31.7942,27239.0
2015-12-17 12:05:00,34.57,34.65,34.56,34.65,22575.0,31.785,31.8586,31.7758,31.8586,22575.0
2015-12-17 12:10:00,34.65,34.67,34.64,34.66,23412.0,31.8586,31.8769,31.8494,31.8678,23412.0
2015-12-17 12:15:00,34.66,34.7,34.66,34.7,48999.0,31.8678,31.9045,31.8678,31.9045,48999.0
2015-12-17 12:20:00,34.71,34.71,34.64,34.65,43126.0,31.9137,31.9137,31.8494,31.8586,43126.0
2015-12-17 12:25:00,34.65,34.66,34.59,34.61,42564.0,31.8586,31.8678,31.8034,31.8218,42564.0
2015-12-17 12:30:00,34.61,34.62,34.59,34.62,30511.0,31.8218,31.831,31.8034,31.831,30511.0
2015-12-17 12:35:00,34.61,34.61,34.54,34.55,62821.0,31.8218,31.8218,31.7574,31.7666,62821.0
2015-12-17 12:40:00,34.55,34.55,34.51,34.55,51978.0,31.7666,31.7666,31.7298,31.7666,51978.0
2015-12-17 12:45:00,34.55,34.6,34.52,34.53,45242.0,31.7666,31.8126,31.739,31.7482,45242.0
2015-12-17 12:50:00,34.53,34.59,34.53,34.59,74256.0,31.7482,31.8034,31.7482,31.8034,74256.0
2015-12-17 12:55:00,34.59,34.6,34.54,34.59,33271.0,31.8034,31.8126,31.7574,31.8034,33271.0
2015-12-17 13:00:00,34.59,34.63,34.58,34.63,15606.0,31.8034,31.8402,31.7942,31.8402,15606.0
2015-12-17 13:05:00,34.62,34.63,34.6,34.61,46108.0,31.831,31.8402,31.8126,31.8218,46108.0
2015-12-17 13:10:00,34.61,34.65,34.59,34.64,89484.0,31.8218,31.8586,31.8034,31.8494,89484.0
2015-12-17 13:15:00,34.64,34.64,34.58,34.59,57548.0,31.8494,31.8494,31.7942,31.8034,57548.0
2015-12-17 13:20:00,34.58,34.64,34.56,34.64,50057.0,31.7942,31.8494,31.7758,31.8494,50057.0
2015-12-17 13:25:00,34.65,34.65,34.59,34.6,64613.0,31.8586,31.8586,31.8034,31.8126,64613.0
2015-12-17 13:30:00,34.59,34.61,34.58,34.59,72283.0,31.8034,31.8218,31.7942,31.8034,72283.0
2015-12-17 13:35:00,34.59,34.6,34.56,34.59,119323.0,31.8034,31.8126,31.7758,31.8034,119323.0
2015-12-17 13:40:00,34.59,34.64,34.58,34.63,86961.0,31.8034,31.8494,31.7942,31.8402,86961.0
2015-12-17 13:45:00,34.63,34.67,34.63,34.65,46495.0,31.8402,31.8769,31.8402,31.8586,46495.0
2015-12-17 13:50:00,34.65,34.65,34.61,34.62,57728.0,31.8586,31.8586,31.8218,31.831,57728.0
2015-12-17 13:55:00,34.61,34.64,34.6,34.63,44707.0,31.8218,31.8494,31.8126,31.8402,44707.0
2015-12-17 14:00:00,34.63,34.64,34.6,34.63,45039.0,31.8402,31.8494,31.8126,31.8402,45039.0
2015-12-17 14:05:00,34.64,34.65,34.62,34.63,40574.0,31.8494,31.8586,31.831,31.8402,40574.0
2015-12-17 14:10:00,34.62,34.63,34.58,34.61,54391.0,31.831,31.8402,31.7942,31.8218,54391.0
2015-12-17 14:15:00,34.61,34.65,34.6,34.64,46291.0,31.8218,31.8586,31.8126,31.8494,46291.0
2015-12-17 14:20:00,34.63,34.64,34.61,34.62,48572.0,31.8402,31.8494,31.8218,31.831,48572.0
2015-12-17 14:25:00,34.62,34.65,34.59,34.6,56494.0,31.831,31.8586,31.8034,31.8126,56494.0
2015-12-17 14:30:00,34.6,34.62,34.58,34.6,48958.0,31.8126,31.831,31.7942,31.8126,48958.0
2015-12-17 14:35:00,34.59,34.61,34.58,34.61,47361.0,31.8034,31.8218,31.7942,31.8218,47361.0
2015-12-17 14:40:00,34.61,34.61,34.56,34.58,55073.0,31.8218,31.8218,31.7758,31.7942,55073.0
2015-12-17 14:45:00,34.57,34.59,34.54,34.55,85993.0,31.785,31.8034,31.7574,31.7666,85993.0
2015-12-17 14:50:00,34.55,34.55,34.51,34.53,48541.0,31.7666,31.7666,31.7298,31.7482,48541.0
2015-12-17 14:55:00,34.53,34.58,34.53,34.57,46070.0,31.7482,31.7942,31.7482,31.785,46070.0
2015-12-17 15:00:00,34.58,34.6,34.55,34.55,56666.0,31.7942,31.8126,31.7666,31.7666,56666.0
2015-12-17 15:05:00,34.56,34.61,34.54,34.58,120497.0,31.7758,31.8218,31.7574,31.7942,120497.0
2015-12-17 15:10:00,34.58,34.62,34.56,34.56,76370.0,31.7942,31.831,31.7758,31.7758,76370.0
2015-12-17 15:15:00,34.57,34.57,34.52,34.52,87127.0,31.785,31.785,31.739,31.739,87127.0
2015-12-17 15:20:00,34.52,34.54,34.5,34.53,67956.0,31.739,31.7574,31.7206,31.7482,67956.0
2015-12-17 15:25:00,34.53,34.56,34.51,34.52,112452.0,31.7482,31.7758,31.7298,31.739,112452.0
2015-12-17 15:30:00,34.52,34.58,34.51,34.57,109454.0,31.739,31.7942,31.7298,31.785,109454.0
2015-12-17 15:35:00,34.57,34.61,34.56,34.57,144507.0,31.785,31.8218,31.7758,31.785,144507.0
2015-12-17 15:40:00,34.57,34.58,34.52,34.52,233524.0,31.785,31.7942,31.739,31.739,233524.0
2015-12-17 15:45:00,34.52,34.56,34.51,34.54,131506.0,31.739,31.7758,31.7298,31.7574,131506.0
2015-12-17 15:50:00,34.53,34.55,34.5,34.5,134911.0,31.7482,31.7666,31.7206,31.7206,134911.0
2015-12-17 15:55:00,34.51,34.51,34.43,34.43,239756.0,31.7298,31.7298,31.6563,31.6563,239756.0
2015-12-18 09:30:00,34.2,34.35,34.16,34.17,45291.0,31.5014,31.6396,31.4646,31.4738,45291.0
2015-12-18 09:35:00,34.17,34.19,34.07,34.16,73447.0,31.4738,31.4922,31.3817,31.4646,73447.0
2015-12-18 09:40:00,34.18,34.23,34.07,34.1,81146.0,31.483,31.5291,31.3817,31.4093,81146.0
2015-12-18 09:45:00,34.09,34.22,34.08,34.1,167979.0,31.4001,31.5199,31.3909,31.4093,167979.0
2015-12-18 09:50:00,34.1,34.15,34.05,34.08,32802.0,31.4093,31.4554,31.3633,31.3909,32802.0
2015-12-18 09:55:00,34.09,34.15,34.03,34.04,37741.0,31.4001,31.4554,31.3449,31.3541,37741.0
2015-12-18 10:00:00,34.05,34.09,33.99,33.99,27732.0,31.3633,31.4001,31.308,31.308,27732.0
2015-12-18 10:05:00,33.99,33.99,33.85,33.86,263881.0,31.308,31.308,31.1791,31.1883,263881.0
2015-12-18 10:10:00,33.86,33.9,33.86,33.88,124976.0,31.1883,31.2251,31.1883,31.2067,124976.0
2015-12-18 10:15:00,33.89,33.95,33.88,33.88,72555.0,31.2159,31.2712,31.2067,31.2067,72555.0
2015-12-18 10:20:00,33.89,34.0,33.89,33.93,71302.0,31.2159,31.3172,31.2159,31.2527,71302.0
2015-12-18 10:25:00,33.93,33.93,33.85,33.86,114178.0,31.2527,31.2527,31.1791,31.1883,114178.0
2015-12-18 10:30:00,33.87,33.88,33.79,33.84,70437.0,31.1975,31.2067,31.1238,31.1698,70437.0
2015-12-18 10:35:00,33.84,33.88,33.78,33.79,87472.0,31.1698,31.2067,31.1146,31.1238,87472.0
2015-12-18 10:40:00,33.79,33.81,33.76,33.78,70385.0,31.1238,31.1422,31.0962,31.1146,70385.0
2015-12-18 10:45:00,33.78,33.83,33.77,33.78,46574.0,31.1146,31.1606,31.1054,31.1146,46574.0
2015-12-18 10:50:00,33.79,33.85,33.79,33.84,24626.0,31.1238,31.1791,31.1238,31.1698,24626.0
2015-12-18 10:55:00,33.83,33.91,33.83,33.91,23848.0,31.1606,31.2343,31.1606,31.2343,23848.0
2015-12-18 11:00:00,33.92,33.92,33.84,33.88,52885.0,31.2435,31.2435,31.1698,31.2067,52885.0
2015-12-18 11:05:00,33.88,33.91,33.88,33.91,20133.0,31.2067,31.2343,31.2067,31.2343,20133.0
2015-12-18 11:10:00,33.9,33.95,33.9,33.95,21837.0,31.2251,31.2712,31.2251,31.2712,21837.0
2015-12-18 11:15:00,33.95,33.95,33.87,33.89,55376.0,31.2712,31.2712,31.1975,31.2159,55376.0
2015-12-18 11:20:00,33.89,33.92,33.83,33.84,58396.0,31.2159,31.2435,31.1606,31.1698,58396.0
2015-12-18 11:25:00,33.84,33.88,33.82,33.86,47020.0,31.1698,31.2067,31.1514,31.1883,47020.0
2015-12-18 11:30:00,33.86,33.88,33.82,33.86,28480.0,31.1883,31.2067,31.1514,31.1883,28480.0
2015-12-18 11:35:00,33.86,33.92,33.83,33.92,23304.0,31.1883,31.2435,31.1606,31.2435,23304.0
2015-12-18 11:40:00,33.92,33.94,33.88,33.91,59190.0,31.2435,31.262,31.2067,31.2343,59190.0
2015-12-18 11:45:00,33.9,33.93,33.88,33.89,37540.0,31.2251,31.2527,31.2067,31.2159,37540.0
2015-12-18 11:50:00,33.89,33.92,33.83,33.83,35737.0,31.2159,31.2435,31.1606,31.1606,35737.0
2015-12-18 11:55:00,33.84,33.86,33.81,33.84,49229.0,31.1698,31.1883,31.1422,31.1698,49229.0
2015-12-18 12:00:00,33.83,33.83,33.79,33.82,47399.0,31.1606,31.1606,31.1238,31.1514,47399.0
2015-12-18 12:05:00,33.81,33.84,33.78,33.81,29942.0,31.1422,31.1698,31.1146,31.1422,29942.0
2015-12-18 12:10:00,33.81,33.87,33.8,33.83,28462.0,31.1422,31.1975,31.133,31.1606,28462.0
2015-12-18 12:15:00,33.83,33.86,33.74,33.74,42626.0,31.1606,31.1883,31.0777,31.0777,42626.0
2015-12-18 12:20:00,33.75,33.81,33.75,33.77,27379.0,31.0869,31.1422,31.0869,31.1054,27379.0
2015-12-18 12:25:00,33.77,33.8,33.76,33.8,27599.0,31.1054,31.133,31.0962,31.133,27599.0
2015-12-18 12:30:00,33.8,33.8,33.74,33.76,58612.0,31.133,31.133,31.0777,31.0962,58612.0
2015-12-18 12:35:00,33.76,33.76,33.69,33.73,30167.0,31.0962,31.0962,31.0317,31.0685,30167.0
2015-12-18 12:40:00,33.73,33.77,33.72,33.77,24973.0,31.0685,31.1054,31.0593,31.1054,24973.0
2015-12-18 12:45:00,33.77,33.79,33.75,33.77,31333.0,31.1054,31.1238,31.0869,31.1054,31333.0
2015-12-18 12:50:00,33.77,33.77,33.73,33.76,48042.0,31.1054,31.1054,31.0685,31.0962,48042.0
2015-12-18 12:55:00,33.77,33.78,33.72,33.73,25032.0,31.1054,31.1146,31.0593,31.0685,25032.0
2015-12-18 13:00:00,33.74,33.77,33.7,33.75,56615.0,31.0777,31.1054,31.0409,31.0869,56615.0
2015-12-18 13:05:00,33.75,33.8,33.75,33.77,20946.0,31.0869,31.133,31.0869,31.1054,20946.0
2015-12-18 13:10:00,33.77,33.8,33.75,33.8,30381.0,31.1054,31.133,31.0869,31.133,30381.0
2015-12-18 13:15:00,33.8,33.81,33.75,33.79,37793.0,31.133,31.1422,31.0869,31.1238,37793.0
2015-12-18 13:20:00,33.79,33.79,33.73,33.75,30234.0,31.1238,31.1238,31.0685,31.0869,30234.0
2015-12-18 13:25:00,33.74,33.79,33.74,33.77,63688.0,31.0777,31.1238,31.0777,31.1054,63688.0
2015-12-18 13:30:00,33.77,33.8,33.75,33.78,45498.0,31.1054,31.133,31.0869,31.1146,45498.0
2015-12-18 13:35:00,33.78,33.81,33.73,33.73,47531.0,31.1146,31.1422,31.0685,31.0685,47531.0
2015-12-18 13:40:00,33.73,33.81,33.72,33.79,36891.0,31.0685,31.1422,31.0593,31.1238,36891.0
2015-12-18 13:45:00,33.79,33.81,33.74,33.75,13783.0,31.1238,31.1422,31.0777,31.0869,13783.0
2015-12-18 13:50:00,33.76,33.81,33.75,33.79,38152.0,31.0962,31.1422,31.0869,31.1238,38152.0
2015-12-18 13:55:00,33.78,33.82,33.77,33.8,29199.0,31.1146,31.1514,31.1054,31.133,29199.0
2015-12-18 14:00:00,33.8,33.85,33.8,33.8,24217.0,31.133,31.1791,31.133,31.133,24217.0
2015-12-18 14:05:00,33.8,33.86,33.8,33.84,58286.0,31.133,31.1883,31.133,31.1698,58286.0
2015-12-18 14:10:00,33.84,33.85,33.77,33.8,34437.0,31.1698,31.1791,31.1054,31.133,34437.0
2015-12-18 14:15:00,33.8,33.81,33.74,33.76,40363.0,31.133,31.1422,31.0777,31.0962,40363.0
2015-12-18 14:20:00,33.76,33.79,33.75,33.79,41564.0,31.0962,31.1238,31.0869,31.1238,41564.0
2015-12-18 14:25:00,33.79,33.84,33.78,33.82,33553.0,31.1238,31.1698,31.1146,31.1514,33553.0
2015-12-18 14:30:00,33.82,33.84,33.8,33.83,26585.0,31.1514,31.1698,31.133,31.1606,26585.0
2015-12-18 14:35:00,33.84,33.86,33.81,33.83,34510.0,31.1698,31.1883,31.1422,31.1606,34510.0
2015-12-18 14:40:00,33.82,33.82,33.76,33.77,34850.0,31.1514,31.1514,31.0962,31.1054,34850.0
2015-12-18 14:45:00,33.77,33.79,33.77,33.78,32914.0,31.1054,31.1238,31.1054,31.1146,32914.0
2015-12-18 14:50:00,33.78,33.82,33.78,33.79,31886.0,31.1146,31.1514,31.1146,31.1238,31886.0
2015-12-18 14:55:00,33.79,33.8,33.75,33.76,20745.0,31.1238,31.133,31.0869,31.0962,20745.0
2015-12-18 15:00:00,33.75,33.79,33.73,33.73,39976.0,31.0869,31.1238,31.0685,31.0685,39976.0
2015-12-18 15:05:00,33.72,33.79,33.72,33.79,43655.0,31.0593,31.1238,31.0593,31.1238,43655.0
2015-12-18 15:10:00,33.79,33.8,33.73,33.74,136617.0,31.1238,31.133,31.0685,31.0777,136617.0
2015-12-18 15:15:00,33.74,33.74,33.67,33.69,51756.0,31.0777,31.0777,31.0133,31.0317,51756.0
2015-12-18 15:20:00,33.7,33.7,33.63,33.68,61385.0,31.0409,31.0409,30.9764,31.0225,61385.0
2015-12-18 15:25:00,33.68,33.72,33.67,33.67,48932.0,31.0225,31.0593,31.0133,31.0133,48932.0
2015-12-18 15:30:00,33.67,33.74,33.67,33.73,80006.0,31.0133,31.0777,31.0133,31.0685,80006.0
2015-12-18 15:35:00,33.73,33.76,33.7,33.71,178440.0,31.0685,31.0962,31.0409,31.0501,178440.0
2015-12-18 15:40:00,33.7,33.71,33.68,33.71,117349.0,31.0409,31.0501,31.0225,31.0501,117349.0
2015-12-18 15:45:00,33.71,33.78,33.71,33.71,260226.0,31.0501,31.1146,31.0501,31.0501,260226.0
2015-12-18 15:50:00,33.71,33.72,33.65,33.66,412935.0,31.0501,31.0593,30.9948,31.004,412935.0
2015-12-18 15:55:00,33.65,33.69,33.62,33.66,767116.0,30.9948,31.0317,30.9672,31.004,767116.0
2015-12-21 09:30:00,33.93,33.97,33.74,33.92,55713.0,31.2527,31.2896,31.0777,31.2435,55713.0
2015-12-21 09:35:00,33.91,33.95,33.86,33.86,81827.0,31.2343,31.2712,31.1883,31.1883,81827.0
2015-12-21 09:40:00,33.85,33.9,33.8,33.9,68782.0,31.1791,31.2251,31.133,31.2251,68782.0
2015-12-21 09:45:00,33.88,34.03,33.87,34.03,47771.0,31.2067,31.3449,31.1975,31.3449,47771.0
2015-12-21 09:50:00,34.02,34.03,33.95,34.0,77833.0,31.3356,31.3449,31.2712,31.3172,77833.0
2015-12-21 09:55:00,34.02,34.02,33.96,33.99,49316.0,31.3356,31.3356,31.2804,31.308,49316.0
2015-12-21 10:00:00,33.99,34.09,33.99,34.06,66246.0,31.308,31.4001,31.308,31.3725,66246.0
2015-12-21 10:05:00,34.06,34.13,34.05,34.12,52827.0,31.3725,31.437,31.3633,31.4278,52827.0
2015-12-21 10:10:00,34.12,34.17,34.09,34.13,36056.0,31.4278,31.4738,31.4001,31.437,36056.0
2015-12-21 10:15:00,34.14,34.16,34.1,34.14,25416.0,31.4462,31.4646,31.4093,31.4462,25416.0
2015-12-21 10:20:00,34.13,34.2,34.12,34.19,24694.0,31.437,31.5014,31.4278,31.4922,24694.0
2015-12-21 10:25:00,34.19,34.2,34.12,34.12,49659.0,31.4922,31.5014,31.4278,31.4278,49659.0
2015-12-21 10:30:00,34.13,34.17,34.1,34.17,28177.0,31.437,31.4738,31.4093,31.4738,28177.0
2015-12-21 10:35:00,34.17,34.17,34.13,34.16,30792.0,31.4738,31.4738,31.437,31.4646,30792.0
2015-12-21 10:40:00,34.16,34.22,34.14,34.21,16380.0,31.4646,31.5199,31.4462,31.5106,16380.0
2015-12-21 10:45:00,34.21,34.22,34.12,34.13,42121.0,31.5106,31.5199,31.4278,31.437,42121.0
2015-12-21 10:50:00,34.13,34.15,34.06,34.07,32422.0,31.437,31.4554,31.3725,31.3817,32422.0
2015-12-21 10:55:00,34.07,34.08,34.04,34.07,26606.0,31.3817,31.3909,31.3541,31.3817,26606.0
2015-12-21 11:00:00,34.07,34.08,34.03,34.04,25753.0,31.3817,31.3909,31.3449,31.3541,25753.0
2015-12-21 11:05:00,34.04,34.04,33.97,33.99,49770.0,31.3541,31.3541,31.2896,31.308,49770.0
2015-12-21 11:10:00,33.97,33.98,33.88,33.9,30125.0,31.2896,31.2988,31.2067,31.2251,30125.0
2015-12-21 11:15:00,33.89,33.91,33.87,33.89,27701.0,31.2159,31.2343,31.1975,31.2159,27701.0
2015-12-21 11:20:00,33.89,33.93,33.87,33.88,30065.0,31.2159,31.2527,31.1975,31.2067,30065.0
2015-12-21 11:25:00,33.87,33.94,33.86,33.94,83819.0,31.1975,31.262,31.1883,31.262,83819.0
2015-12-21 11:30:00,33.92,33.92,33.81,33.84,56941.0,31.2435,31.2435,31.1422,31.1698,56941.0
2015-12-21 11:35:00,33.83,33.88,33.81,33.83,16521.0,31.1606,31.2067,31.1422,31.1606,16521.0
2015-12-21 11:40:00,33.83,33.86,33.8,33.83,21104.0,31.1606,31.1883,31.133,31.1606,21104.0
2015-12-21 11:45:00,33.85,33.86,33.77,33.79,25689.0,31.1791,31.1883,31.1054,31.1238,25689.0
2015-12-21 11:50:00,33.78,33.8,33.76,33.77,23919.0,31.1146,31.133,31.0962,31.1054,23919.0
2015-12-21 11:55:00,33.76,33.81,33.74,33.78,32198.0,31.0962,31.1422,31.0777,31.1146,32198.0
2015-12-21 12:00:00,33.79,33.81,33.76,33.77,24735.0,31.1238,31.1422,31.0962,31.1054,24735.0
2015-12-21 12:05:00,33.77,33.81,33.74,33.75,41517.0,31.1054,31.1422,31.0777,31.0869,41517.0
2015-12-21 12:10:00,33.76,33.77,33.73,33.75,25658.0,31.0962,31.1054,31.0685,31.0869,25658.0
2015-12-21 12:15:00,33.76,33.76,33.66,33.69,32769.0,31.0962,31.0962,31.004,31.0317,32769.0
2015-12-21 12:20:00,33.69,33.73,33.68,33.73,20662.0,31.0317,31.0685,31.0225,31.0685,20662.0
2015-12-21 12:25:00,33.72,33.72,33.68,33.7,32136.0,31.0593,31.0593,31.0225,31.0409,32136.0
2015-12-21 12:30:00,33.69,33.74,33.68,33.73,32556.0,31.0317,31.0777,31.0225,31.0685,32556.0
2015-12-21 12:35:00,33.72,33.77,33.71,33.74,41767.0,31.0593,31.1054,31.0501,31.0777,41767.0
2015-12-21 12:40:00,33.74,33.77,33.73,33.75,25743.0,31.0777,31.1054,31.0685,31.0869,25743.0
2015-12-21 12:45:00,33.76,33.79,33.75,33.77,27580.0,31.0962,31.1238,31.0869,31.1054,27580.0
2015-12-21 12:50:00,33.79,33.85,33.78,33.83,33411.0,31.1238,31.1791,31.1146,31.1606,33411.0
2015-12-21 12:55:00,33.84,33.88,33.83,33.86,26719.0,31.1698,31.2067,31.1606,31.1883,26719.0
2015-12-21 13:00:00,33.86,33.92,33.85,33.9,22239.0,31.1883,31.2435,31.1791,31.2251,22239.0
2015-12-21 13:05:00,33.9,33.9,33.86,33.87,34199.0,31.2251,31.2251,31.1883,31.1975,34199.0
2015-12-21 13:10:00,33.87,33.91,33.85,33.9,14574.0,31.1975,31.2343,31.1791,31.2251,14574.0
2015-12-21 13:15:00,33.91,33.93,33.89,33.91,25424.0,31.2343,31.2527,31.2159,31.2343,25424.0
2015-12-21 13:20:00,33.91,33.93,33.9,33.91,16245.0,31.2343,31.2527,31.2251,31.2343,16245.0
2015-12-21 13:25:00,33.91,33.92,33.89,33.9,23727.0,31.2343,31.2435,31.2159,31.2251,23727.0
2015-12-21 13:30:00,33.9,33.94,33.9,33.93,39916.0,31.2251,31.262,31.2251,31.2527,39916.0
2015-12-21 13:35:00,33.94,33.95,33.9,33.92,20919.0,31.262,31.2712,31.2251,31.2435,20919.0
2015-12-21 13:40:00,33.91,33.93,33.91,33.91,20126.0,31.2343,31.2527,31.2343,31.2343,20126.0
2015-12-21 13:45:00,33.9,33.9,33.88,33.88,33213.0,31.2251,31.2251,31.2067,31.2067,33213.0
2015-12-21 13:50:00,33.88,33.9,33.86,33.86,20091.0,31.2067,31.2251,31.1883,31.1883,20091.0
2015-12-21 13:55:00,33.86,33.88,33.84,33.87,16644.0,31.1883,31.2067,31.1698,31.1975,16644.0
2015-12-21 14:00:00,33.88,33.89,33.87,33.88,10429.0,31.2067,31.2159,31.1975,31.2067,10429.0
2015-12-21 14:05:00,33.87,33.87,33.85,33.86,23024.0,31.1975,31.1975,31.1791,31.1883,23024.0
2015-12-21 14:10:00,33.86,33.89,33.85,33.87,15790.0,31.1883,31.2159,31.1791,31.1975,15790.0
2015-12-21 14:15:00,33.86,33.89,33.85,33.86,31549.0,31.1883,31.2159,31.1791,31.1883,31549.0
2015-12-21 14:20:00,33.85,33.87,33.83,33.84,33617.0,31.1791,31.1975,31.1606,31.1698,33617.0
2015-12-21 14:25:00,33.84,33.85,33.81,33.84,27626.0,31.1698,31.1791,31.1422,31.1698,27626.0
2015-12-21 14:30:00,33.83,33.85,33.81,33.82,31886.0,31.1606,31.1791,31.1422,31.1514,31886.0
2015-12-21 14:35:00,33.81,33.83,33.81,33.82,22243.0,31.1422,31.1606,31.1422,31.1514,22243.0
2015-12-21 14:40:00,33.82,33.84,33.79,33.84,24290.0,31.1514,31.1698,31.1238,31.1698,24290.0
2015-12-21 14:45:00,33.83,33.85,33.81,33.83,45934.0,31.1606,31.1791,31.1422,31.1606,45934.0
2015-12-21 14:50:00,33.83,33.85,33.8,33.8,19143.0,31.1606,31.1791,31.133,31.133,19143.0
2015-12-21 14:55:00,33.81,33.83,33.8,33.82,18665.0,31.1422,31.1606,31.133,31.1514,18665.0
2015-12-21 15:00:00,33.81,33.84,33.8,33.84,20866.0,31.1422,31.1698,31.133,31.1698,20866.0
2015-12-21 15:05:00,33.83,33.84,33.78,33.78,39503.0,31.1606,31.1698,31.1146,31.1146,39503.0
2015-12-21 15:10:00,33.77,33.79,33.74,33.77,31686.0,31.1054,31.1238,31.0777,31.1054,31686.0
2015-12-21 15:15:00,33.77,33.78,33.73,33.74,80882.0,31.1054,31.1146,31.0685,31.0777,80882.0
2015-12-21 15:20:00,33.74,33.77,33.73,33.74,102977.0,31.0777,31.1054,31.0685,31.0777,102977.0
2015-12-21 15:25:00,33.74,33.78,33.73,33.77,64620.0,31.0777,31.1146,31.0685,31.1054,64620.0
2015-12-21 15:30:00,33.77,33.81,33.76,33.76,115489.0,31.1054,31.1422,31.0962,31.0962,115489.0
2015-12-21 15:35:00,33.76,33.82,33.75,33.79,88157.0,31.0962,31.1514,31.0869,31.1238,88157.0
2015-12-21 15:40:00,33.79,33.84,33.79,33.81,114819.0,31.1238,31.1698,31.1238,31.1422,114819.0
2015-12-21 15:45:00,33.82,33.87,33.81,33.86,96849.0,31.1514,31.1975,31.1422,31.1883,96849.0
2015-12-21 15:50:00,33.86,33.89,33.84,33.89,81226.0,31.1883,31.2159,31.1698,31.2159,81226.0
2015-12-21 15:55:00,33.89,33.95,33.89,33.93,134649.0,31.2159,31.2712,31.2159,31.2527,134649.0
2015-12-22 09:30:00,33.97,34.0,33.91,34.0,89683.0,31.2896,31.3172,31.2343,31.3172,89683.0
2015-12-22 09:35:00,34.02,34.04,33.92,33.94,41848.0,31.3356,31.3541,31.2435,31.262,41848.0
2015-12-22 09:40:00,33.91,33.96,33.84,33.93,46517.0,31.2343,31.2804,31.1698,31.2527,46517.0
2015-12-22 09:45:00,33.93,33.95,33.82,33.84,38948.0,31.2527,31.2712,31.1514,31.1698,38948.0
2015-12-22 09:50:00,33.85,33.85,33.8,33.85,9560.0,31.1791,31.1791,31.133,31.1791,9560.0
2015-12-22 09:55:00,33.86,33.86,33.77,33.81,20310.0,31.1883,31.1883,31.1054,31.1422,20310.0
2015-12-22 10:00:00,33.78,33.78,33.69,33.75,79426.0,31.1146,31.1146,31.0317,31.0869,79426.0
2015-12-22 10:05:00,33.77,33.79,33.69,33.77,52094.0,31.1054,31.1238,31.0317,31.1054,52094.0
2015-12-22 10:10:00,33.78,33.78,33.7,33.7,43118.0,31.1146,31.1146,31.0409,31.0409,43118.0
2015-12-22 10:15:00,33.7,33.72,33.65,33.71,98469.0,31.0409,31.0593,30.9948,31.0501,98469.0
2015-12-22 10:20:00,33.71,33.82,33.7,33.81,101228.0,31.0501,31.1514,31.0409,31.1422,101228.0
2015-12-22 10:25:00,33.8,33.85,33.78,33.83,252179.0,31.133,31.1791,31.1146,31.1606,252179.0
2015-12-22 10:30:00,33.83,33.83,33.78,33.8,130823.0,31.1606,31.1606,31.1146,31.133,130823.0
2015-12-22 10:35:00,33.8,33.86,33.77,33.85,98087.0,31.133,31.1883,31.1054,31.1791,98087.0
2015-12-22 10:40:00,33.84,33.9,33.84,33.85,64474.0,31.1698,31.2251,31.1698,31.1791,64474.0
2015-12-22 10:45:00,33.87,33.89,33.8,33.83,111504.0,31.1975,31.2159,31.133,31.1606,111504.0
2015-12-22 10:50:00,33.83,33.83,33.78,33.79,100988.0,31.1606,31.1606,31.1146,31.1238,100988.0
2015-12-22 10:55:00,33.79,33.81,33.77,33.8,89376.0,31.1238,31.1422,31.1054,31.133,89376.0
2015-12-22 11:00:00,33.81,33.85,33.8,33.84,17548.0,31.1422,31.1791,31.133,31.1698,17548.0
2015-12-22 11:05:00,33.86,33.88,33.85,33.86,133227.0,31.1883,31.2067,31.1791,31.1883,133227.0
2015-12-22 11:10:00,33.86,33.89,33.84,33.87,22409.0,31.1883,31.2159,31.1698,31.1975,22409.0
2015-12-22 11:15:00,33.87,33.88,33.85,33.86,15674.0,31.1975,31.2067,31.1791,31.1883,15674.0
2015-12-22 11:20:00,33.86,33.87,33.83,33.86,36488.0,31.1883,31.1975,31.1606,31.1883,36488.0
2015-12-22 11:25:00,33.86,33.86,33.83,33.84,17443.0,31.1883,31.1883,31.1606,31.1698,17443.0
2015-12-22 11:30:00,33.84,33.9,33.83,33.88,50717.0,31.1698,31.2251,31.1606,31.2067,50717.0
2015-12-22 11:35:00,33.88,34.0,33.88,33.98,112299.0,31.2067,31.3172,31.2067,31.2988,112299.0
2015-12-22 11:40:00,33.98,34.0,33.96,33.97,34104.0,31.2988,31.3172,31.2804,31.2896,34104.0
2015-12-22 11:45:00,33.97,33.99,33.94,33.97,25795.0,31.2896,31.308,31.262,31.2896,25795.0
2015-12-22 11:50:00,33.95,33.96,33.91,33.92,23906.0,31.2712,31.2804,31.2343,31.2435,23906.0
2015-12-22 11:55:00,33.92,33.98,33.91,33.97,27808.0,31.2435,31.2988,31.2343,31.2896,27808.0
2015-12-22 12:00:00,33.98,33.99,33.91,33.93,39396.0,31.2988,31.308,31.2343,31.2527,39396.0
2015-12-22 12:05:00,33.93,33.93,33.89,33.92,51974.0,31.2527,31.2527,31.2159,31.2435,51974.0
2015-12-22 12:10:00,33.93,33.93,33.88,33.91,30076.0,31.2527,31.2527,31.2067,31.2343,30076.0
2015-12-22 12:15:00,33.91,33.99,33.9,33.97,84248.0,31.2343,31.308,31.2251,31.2896,84248.0
2015-12-22 12:20:00,33.97,33.97,33.93,33.97,39874.0,31.2896,31.2896,31.2527,31.2896,39874.0
2015-12-22 12:25:00,33.97,34.02,33.96,33.99,16626.0,31.2896,31.3356,31.2804,31.308,16626.0
2015-12-22 12:30:00,34.0,34.02,33.99,34.02,18184.0,31.3172,31.3356,31.308,31.3356,18184.0
2015-12-22 12:35:00,34.01,34.05,34.0,34.02,31726.0,31.3264,31.3633,31.3172,31.3356,31726.0
2015-12-22 12:40:00,34.03,34.04,34.02,34.04,20582.0,31.3449,31.3541,31.3356,31.3541,20582.0
2015-12-22 12:45:00,34.04,34.05,34.03,34.04,63467.0,31.3541,31.3633,31.3449,31.3541,63467.0
2015-12-22 12:50:00,34.05,34.09,34.04,34.07,45185.0,31.3633,31.4001,31.3541,31.3817,45185.0
2015-12-22 12:55:00,34.08,34.16,34.08,34.15,24942.0,31.3909,31.4646,31.3909,31.4554,24942.0
2015-12-22 13:00:00,34.17,34.18,34.14,34.17,13357.0,31.4738,31.483,31.4462,31.4738,13357.0
2015-12-22 13:05:00,34.17,34.18,34.13,34.13,20001.0,31.4738,31.483,31.437,31.437,20001.0
2015-12-22 13:10:00,34.14,34.15,34.11,34.14,6600.0,31.4462,31.4554,31.4185,31.4462,6600.0
2015-12-22 13:15:00,34.14,34.16,34.14,34.14,12130.0,31.4462,31.4646,31.4462,31.4462,12130.0
2015-12-22 13:20:00,34.14,34.16,34.11,34.13,7378.0,31.4462,31.4646,31.4185,31.437,7378.0
2015-12-22 13:25:00,34.13,34.18,34.13,34.18,12772.0,31.437,31.483,31.437,31.483,12772.0
2015-12-22 13:30:00,34.18,34.19,34.14,34.16,13925.0,31.483,31.4922,31.4462,31.4646,13925.0
2015-12-22 13:35:00,34.16,34.18,34.15,34.18,8181.0,31.4646,31.483,31.4554,31.483,8181.0
2015-12-22 13:40:00,34.17,34.18,34.15,34.17,8674.0,31.4738,31.483,31.4554,31.4738,8674.0
2015-12-22 13:45:00,34.17,34.21,34.17,34.2,37769.0,31.4738,31.5106,31.4738,31.5014,37769.0
2015-12-22 13:50:00,34.2,34.22,34.18,34.21,37849.0,31.5014,31.5199,31.483,31.5106,37849.0
2015-12-22 13:55:00,34.22,34.23,34.2,34.21,72377.0,31.5199,31.5291,31.5014,31.5106,72377.0
2015-12-22 14:00:00,34.22,34.24,34.2,34.22,14251.0,31.5199,31.5383,31.5014,31.5199,14251.0
2015-12-22 14:05:00,34.22,34.23,34.21,34.21,14992.0,31.5199,31.5291,31.5106,31.5106,14992.0
2015-12-22 14:10:00,34.21,34.24,34.21,34.23,36710.0,31.5106,31.5383,31.5106,31.5291,36710.0
2015-12-22 14:15:00,34.23,34.25,34.22,34.25,35534.0,31.5291,31.5475,31.5199,31.5475,35534.0
2015-12-22 14:20:00,34.25,34.26,34.23,34.25,28116.0,31.5475,31.5567,31.5291,31.5475,28116.0
2015-12-22 14:25:00,34.25,34.25,34.21,34.23,17897.0,31.5475,31.5475,31.5106,31.5291,17897.0
2015-12-22 14:30:00,34.22,34.23,34.2,34.2,18109.0,31.5199,31.5291,31.5014,31.5014,18109.0
2015-12-22 14:35:00,34.2,34.22,34.17,34.18,285119.0,31.5014,31.5199,31.4738,31.483,285119.0
2015-12-22 14:40:00,34.18,34.21,34.17,34.2,39027.0,31.483,31.5106,31.4738,31.5014,39027.0
2015-12-22 14:45:00,34.19,34.21,34.17,34.2,42783.0,31.4922,31.5106,31.4738,31.5014,42783.0
2015-12-22 14:50:00,34.19,34.22,34.19,34.19,25454.0,31.4922,31.5199,31.4922,31.4922,25454.0
2015-12-22 14:55:00,34.19,34.23,34.18,34.21,41289.0,31.4922,31.5291,31.483,31.5106,41289.0
2015-12-22 15:00:00,34.21,34.26,34.2,34.26,59085.0,31.5106,31.5567,31.5014,31.5567,59085.0
2015-12-22 15:05:00,34.26,34.28,34.24,34.26,53638.0,31.5567,31.5751,31.5383,31.5567,53638.0
2015-12-22 15:10:00,34.25,34.28,34.24,34.27,21564.0,31.5475,31.5751,31.5383,31.5659,21564.0
2015-12-22 15:15:00,34.26,34.26,34.24,34.25,15999.0,31.5567,31.5567,31.5383,31.5475,15999.0
2015-12-22 15:20:00,34.25,34.28,34.25,34.27,20786.0,31.5475,31.5751,31.5475,31.5659,20786.0
2015-12-22 15:25:00,34.27,34.28,34.23,34.24,41853.0,31.5659,31.5751,31.5291,31.5383,41853.0
2015-12-22 15:30:00,34.23,34.26,34.21,34.23,24273.0,31.5291,31.5567,31.5106,31.5291,24273.0
2015-12-22 15:35:00,34.23,34.24,34.19,34.22,49486.0,31.5291,31.5383,31.4922,31.5199,49486.0
2015-12-22 15:40:00,34.23,34.23,34.14,34.15,44686.0,31.5291,31.5291,31.4462,31.4554,44686.0
2015-12-22 15:45:00,34.16,34.17,34.1,34.14,121074.0,31.4646,31.4738,31.4093,31.4462,121074.0
2015-12-22 15:50:00,34.14,34.21,34.13,34.2,43238.0,31.4462,31.5106,31.437,31.5014,43238.0
2015-12-22 15:55:00,34.19,34.22,34.17,34.2,96941.0,31.4922,31.5199,31.4738,31.5014,96941.0
2015-12-23 09:30:00,34.27,34.31,34.22,34.28,16363.0,31.5659,31.6028,31.5199,31.5751,16363.0
2015-12-23 09:35:00,34.29,34.35,34.24,34.28,37152.0,31.5843,31.6396,31.5383,31.5751,37152.0
2015-12-23 09:40:00,34.28,34.33,34.25,34.32,38519.0,31.5751,31.6212,31.5475,31.612,38519.0
2015-12-23 09:45:00,34.33,34.33,34.22,34.27,29689.0,31.6212,31.6212,31.5199,31.5659,29689.0
2015-12-23 09:50:00,34.27,34.31,34.27,34.29,13196.0,31.5659,31.6028,31.5659,31.5843,13196.0
2015-12-23 09:55:00,34.29,34.3,34.27,34.3,10236.0,31.5843,31.5935,31.5659,31.5935,10236.0
2015-12-23 10:00:00,34.28,34.35,34.25,34.32,43968.0,31.5751,31.6396,31.5475,31.612,43968.0
2015-12-23 10:05:00,34.33,34.36,34.3,34.3,70715.0,31.6212,31.6488,31.5935,31.5935,70715.0
2015-12-23 10:10:00,34.3,34.33,34.3,34.3,45700.0,31.5935,31.6212,31.5935,31.5935,45700.0
2015-12-23 10:15:00,34.3,34.33,34.28,34.3,31915.0,31.5935,31.6212,31.5751,31.5935,31915.0
2015-12-23 10:20:00,34.29,34.36,34.29,34.33,10278.0,31.5843,31.6488,31.5843,31.6212,10278.0
2015-12-23 10:25:00,34.34,34.35,34.3,34.3,4600.0,31.6304,31.6396,31.5935,31.5935,4600.0
2015-12-23 10:30:00,34.3,34.36,34.29,34.36,31023.0,31.5935,31.6488,31.5843,31.6488,31023.0
2015-12-23 10:35:00,34.36,34.36,34.31,34.32,18622.0,31.6488,31.6488,31.6028,31.612,18622.0
2015-12-23 10:40:00,34.32,34.34,34.29,34.33,19104.0,31.612,31.6304,31.5843,31.6212,19104.0
2015-12-23 10:45:00,34.33,34.33,34.26,34.29,15230.0,31.6212,31.6212,31.5567,31.5843,15230.0
2015-12-23 10:50:00,34.29,34.31,34.28,34.3,20206.0,31.5843,31.6028,31.5751,31.5935,20206.0
2015-12-23 10:55:00,34.3,34.36,34.29,34.36,15750.0,31.5935,31.6488,31.5843,31.6488,15750.0
2015-12-23 11:00:00,34.35,34.36,34.32,34.32,6887.0,31.6396,31.6488,31.612,31.612,6887.0
2015-12-23 11:05:00,34.32,34.34,34.3,34.32,15317.0,31.612,31.6304,31.5935,31.612,15317.0
2015-12-23 11:10:00,34.31,34.33,34.3,34.33,8005.0,31.6028,31.6212,31.5935,31.6212,8005.0
2015-12-23 11:15:00,34.33,34.35,34.32,34.34,11429.0,31.6212,31.6396,31.612,31.6304,11429.0
2015-12-23 11:20:00,34.34,34.34,34.29,34.33,20254.0,31.6304,31.6304,31.5843,31.6212,20254.0
2015-12-23 11:25:00,34.33,34.38,34.33,34.37,9587.0,31.6212,31.6672,31.6212,31.658,9587.0
2015-12-23 11:30:00,34.37,34.39,34.35,34.37,9898.0,31.658,31.6764,31.6396,31.658,9898.0
2015-12-23 11:35:00,34.35,34.39,34.34,34.36,7143.0,31.6396,31.6764,31.6304,31.6488,7143.0
2015-12-23 11:40:00,34.36,34.39,34.36,34.37,4366.0,31.6488,31.6764,31.6488,31.658,4366.0
2015-12-23 11:45:00,34.38,34.39,34.37,34.38,7864.0,31.6672,31.6764,31.658,31.6672,7864.0
2015-12-23 11:50:00,34.37,34.37,34.36,34.37,6842.0,31.658,31.658,31.6488,31.658,6842.0
2015-12-23 11:55:00,34.37,34.43,34.37,34.42,63414.0,31.658,31.7133,31.658,31.7041,63414.0
2015-12-23 12:00:00,34.41,34.46,34.41,34.44,9917.0,31.6949,31.7409,31.6949,31.7225,9917.0
2015-12-23 12:05:00,34.44,34.45,34.43,34.44,7102.0,31.7225,31.7317,31.7133,31.7225,7102.0
2015-12-23 12:10:00,34.44,34.47,34.44,34.44,12594.0,31.7225,31.7501,31.7225,31.7225,12594.0
2015-12-23 12:15:00,34.44,34.47,34.43,34.45,13686.0,31.7225,31.7501,31.7133,31.7317,13686.0
2015-12-23 12:20:00,34.46,34.49,34.46,34.48,6593.0,31.7409,31.7686,31.7409,31.7593,6593.0
2015-12-23 12:25:00,34.47,34.49,34.45,34.46,24271.0,31.7501,31.7686,31.7317,31.7409,24271.0
2015-12-23 12:30:00,34.45,34.46,34.4,34.41,24219.0,31.7317,31.7409,31.6857,31.6949,24219.0
2015-12-23 12:35:00,34.41,34.44,34.4,34.43,6818.0,31.6949,31.7225,31.6857,31.7133,6818.0
2015-12-23 12:40:00,34.43,34.44,34.4,34.43,11020.0,31.7133,31.7225,31.6857,31.7133,11020.0
2015-12-23 12:45:00,34.42,34.45,34.42,34.45,11577.0,31.7041,31.7317,31.7041,31.7317,11577.0
2015-12-23 12:50:00,34.44,34.47,34.44,34.46,17489.0,31.7225,31.7501,31.7225,31.7409,17489.0
2015-12-23 12:55:00,34.47,34.49,34.46,34.46,18177.0,31.7501,31.7686,31.7409,31.7409,18177.0
2015-12-23 13:00:00,34.46,34.48,34.43,34.43,15750.0,31.7409,31.7593,31.7133,31.7133,15750.0
2015-12-23 13:05:00,34.43,34.43,34.42,34.42,10498.0,31.7133,31.7133,31.7041,31.7041,10498.0
2015-12-23 13:10:00,34.42,34.46,34.42,34.44,13794.0,31.7041,31.7409,31.7041,31.7225,13794.0
2015-12-23 13:15:00,34.44,34.45,34.42,34.42,16671.0,31.7225,31.7317,31.7041,31.7041,16671.0
2015-12-23 13:20:00,34.42,34.43,34.4,34.4,14584.0,31.7041,31.7133,31.6857,31.6857,14584.0
2015-12-23 13:25:00,34.41,34.43,34.4,34.41,28131.0,31.6949,31.7133,31.6857,31.6949,28131.0
2015-12-23 13:30:00,34.41,34.42,34.38,34.39,10600.0,31.6949,31.7041,31.6672,31.6764,10600.0
2015-12-23 13:35:00,34.38,34.38,34.33,34.34,33098.0,31.6672,31.6672,31.6212,31.6304,33098.0
2015-12-23 13:40:00,34.34,34.42,34.34,34.41,12657.0,31.6304,31.7041,31.6304,31.6949,12657.0
2015-12-23 13:45:00,34.41,34.41,34.36,34.38,32728.0,31.6949,31.6949,31.6488,31.6672,32728.0
2015-12-23 13:50:00,34.38,34.4,34.37,34.38,34205.0,31.6672,31.6857,31.658,31.6672,34205.0
2015-12-23 13:55:00,34.37,34.39,34.37,34.39,40414.0,31.658,31.6764,31.658,31.6764,40414.0
2015-12-23 14:00:00,34.38,34.4,34.36,34.37,43082.0,31.6672,31.6857,31.6488,31.658,43082.0
2015-12-23 14:05:00,34.37,34.39,34.36,34.39,14050.0,31.658,31.6764,31.6488,31.6764,14050.0
2015-12-23 14:10:00,34.39,34.43,34.37,34.43,52021.0,31.6764,31.7133,31.658,31.7133,52021.0
2015-12-23 14:15:00,34.42,34.45,34.41,34.43,38755.0,31.7041,31.7317,31.6949,31.7133,38755.0
2015-12-23 14:20:00,34.44,34.44,34.41,34.43,17380.0,31.7225,31.7225,31.6949,31.7133,17380.0
2015-12-23 14:25:00,34.44,34.45,34.43,34.44,28443.0,31.7225,31.7317,31.7133,31.7225,28443.0
2015-12-23 14:30:00,34.43,34.44,34.42,34.43,10932.0,31.7133,31.7225,31.7041,31.7133,10932.0
2015-12-23 14:35:00,34.43,34.44,34.42,34.44,8180.0,31.7133,31.7225,31.7041,31.7225,8180.0
2015-12-23 14:40:00,34.44,34.45,34.43,34.43,75826.0,31.7225,31.7317,31.7133,31.7133,75826.0
2015-12-23 14:45:00,34.43,34.44,34.42,34.44,43273.0,31.7133,31.7225,31.7041,31.7225,43273.0
2015-12-23 14:50:00,34.44,34.45,34.41,34.41,4327.0,31.7225,31.7317,31.6949,31.6949,4327.0
2015-12-23 14:55:00,34.41,34.43,34.41,34.42,8754.0,31.6949,31.7133,31.6949,31.7041,8754.0
2015-12-23 15:00:00,34.43,34.44,34.42,34.42,9207.0,31.7133,31.7225,31.7041,31.7041,9207.0
2015-12-23 15:05:00,34.42,34.43,34.37,34.38,13693.0,31.7041,31.7133,31.658,31.6672,13693.0
2015-12-23 15:10:00,34.38,34.38,34.36,34.38,11181.0,31.6672,31.6672,31.6488,31.6672,11181.0
2015-12-23 15:15:00,34.37,34.38,34.35,34.36,9984.0,31.658,31.6672,31.6396,31.6488,9984.0
2015-12-23 15:20:00,34.36,34.37,34.35,34.37,12691.0,31.6488,31.658,31.6396,31.658,12691.0
2015-12-23 15:25:00,34.37,34.37,34.34,34.36,51740.0,31.658,31.658,31.6304,31.6488,51740.0
2015-12-23 15:30:00,34.35,34.4,34.34,34.4,24955.0,31.6396,31.6857,31.6304,31.6857,24955.0
2015-12-23 15:35:00,34.4,34.41,34.37,34.4,37273.0,31.6857,31.6949,31.658,31.6857,37273.0
2015-12-23 15:40:00,34.4,34.41,34.39,34.41,34911.0,31.6857,31.6949,31.6764,31.6949,34911.0
2015-12-23 15:45:00,34.41,34.44,34.4,34.44,33419.0,31.6949,31.7225,31.6857,31.7225,33419.0
2015-12-23 15:50:00,34.44,34.46,34.43,34.46,77216.0,31.7225,31.7409,31.7133,31.7409,77216.0
2015-12-23 15:55:00,34.46,34.47,34.44,34.45,105455.0,31.7409,31.7501,31.7225,31.7317,105455.0
2015-12-24 09:30:00,34.29,34.5,34.18,34.46,12545.0,31.5843,31.7778,31.483,31.7409,12545.0
2015-12-24 09:35:00,34.46,34.48,34.39,34.39,11806.0,31.7409,31.7593,31.6764,31.6764,11806.0
2015-12-24 09:40:00,34.4,34.44,34.38,34.4,9646.0,31.6857,31.7225,31.6672,31.6857,9646.0
2015-12-24 09:45:00,34.41,34.41,34.35,34.35,12053.0,31.6949,31.6949,31.6396,31.6396,12053.0
2015-12-24 09:50:00,34.36,34.46,34.35,34.39,6585.0,31.6488,31.7409,31.6396,31.6764,6585.0
2015-12-24 09:55:00,34.39,34.41,34.39,34.39,2700.0,31.6764,31.6949,31.6764,31.6764,2700.0
2015-12-24 10:00:00,34.38,34.43,34.38,34.42,8237.0,31.6672,31.7133,31.6672,31.7041,8237.0
2015-12-24 10:05:00,34.41,34.46,34.4,34.44,8019.0,31.6949,31.7409,31.6857,31.7225,8019.0
2015-12-24 10:10:00,34.45,34.49,34.44,34.49,14247.0,31.7317,31.7686,31.7225,31.7686,14247.0
2015-12-24 10:15:00,34.48,34.51,34.46,34.51,12025.0,31.7593,31.787,31.7409,31.787,12025.0
2015-12-24 10:20:00,34.52,34.52,34.49,34.5,12820.0,31.7962,31.7962,31.7686,31.7778,12820.0
2015-12-24 10:25:00,34.5,34.52,34.49,34.51,11838.0,31.7778,31.7962,31.7686,31.787,11838.0
2015-12-24 10:30:00,34.51,34.52,34.49,34.5,11486.0,31.787,31.7962,31.7686,31.7778,11486.0
2015-12-24 10:35:00,34.51,34.52,34.5,34.51,32321.0,31.787,31.7962,31.7778,31.787,32321.0
2015-12-24 10:40:00,34.51,34.53,34.49,34.51,13105.0,31.787,31.8054,31.7686,31.787,13105.0
2015-12-24 10:45:00,34.51,34.52,34.5,34.52,9994.0,31.787,31.7962,31.7778,31.7962,9994.0
2015-12-24 10:50:00,34.52,34.53,34.51,34.53,8523.0,31.7962,31.8054,31.787,31.8054,8523.0
2015-12-24 10:55:00,34.52,34.53,34.5,34.52,7300.0,31.7962,31.8054,31.7778,31.7962,7300.0
2015-12-24 11:00:00,34.52,34.54,34.51,34.52,8326.0,31.7962,31.8146,31.787,31.7962,8326.0
2015-12-24 11:05:00,34.52,34.54,34.5,34.54,9071.0,31.7962,31.8146,31.7778,31.8146,9071.0
2015-12-24 11:10:00,34.54,34.54,34.5,34.51,12482.0,31.8146,31.8146,31.7778,31.787,12482.0
2015-12-24 11:15:00,34.51,34.52,34.5,34.51,20906.0,31.787,31.7962,31.7778,31.787,20906.0
2015-12-24 11:20:00,34.51,34.56,34.51,34.55,9394.0,31.787,31.833,31.787,31.8238,9394.0
2015-12-24 11:25:00,34.55,34.59,34.55,34.59,4433.0,31.8238,31.8607,31.8238,31.8607,4433.0
2015-12-24 11:30:00,34.59,34.59,34.56,34.58,11739.0,31.8607,31.8607,31.833,31.8515,11739.0
2015-12-24 11:35:00,34.57,34.58,34.55,34.58,14825.0,31.8422,31.8515,31.8238,31.8515,14825.0
2015-12-24 11:40:00,34.58,34.59,34.57,34.59,10980.0,31.8515,31.8607,31.8422,31.8607,10980.0
2015-12-24 11:45:00,34.59,34.6,34.58,34.59,11859.0,31.8607,31.8699,31.8515,31.8607,11859.0
2015-12-24 11:50:00,34.6,34.6,34.56,34.57,6831.0,31.8699,31.8699,31.833,31.8422,6831.0
2015-12-24 11:55:00,34.57,34.6,34.57,34.58,13480.0,31.8422,31.8699,31.8422,31.8515,13480.0
2015-12-24 12:00:00,34.57,34.58,34.56,34.58,14111.0,31.8422,31.8515,31.833,31.8515,14111.0
2015-12-24 12:05:00,34.58,34.58,34.55,34.57,9370.0,31.8515,31.8515,31.8238,31.8422,9370.0
2015-12-24 12:10:00,34.56,34.57,34.55,34.55,59159.0,31.833,31.8422,31.8238,31.8238,59159.0
2015-12-24 12:15:00,34.55,34.56,34.54,34.56,9667.0,31.8238,31.833,31.8146,31.833,9667.0
2015-12-24 12:20:00,34.57,34.59,34.56,34.59,12443.0,31.8422,31.8607,31.833,31.8607,12443.0
2015-12-24 12:25:00,34.59,34.6,34.58,34.6,30918.0,31.8607,31.8699,31.8515,31.8699,30918.0
2015-12-24 12:30:00,34.59,34.63,34.59,34.62,10996.0,31.8607,31.8975,31.8607,31.8883,10996.0
2015-12-24 12:35:00,34.63,34.63,34.59,34.59,20703.0,31.8975,31.8975,31.8607,31.8607,20703.0
2015-12-24 12:40:00,34.59,34.62,34.59,34.61,19416.0,31.8607,31.8883,31.8607,31.8791,19416.0
2015-12-24 12:45:00,34.61,34.62,34.58,34.59,25134.0,31.8791,31.8883,31.8515,31.8607,25134.0
2015-12-24 12:50:00,34.59,34.59,34.53,34.54,31955.0,31.8607,31.8607,31.8054,31.8146,31955.0
2015-12-24 12:55:00,34.53,34.54,34.48,34.5,56003.0,31.8054,31.8146,31.7593,31.7778,56003.0
2015-12-28 09:30:00,34.23,34.41,34.17,34.36,16838.0,31.5291,31.6949,31.4738,31.6488,16838.0
2015-12-28 09:35:00,34.35,34.39,34.28,34.39,12719.0,31.6396,31.6764,31.5751,31.6764,12719.0
2015-12-28 09:40:00,34.39,34.44,34.33,34.43,22466.0,31.6764,31.7225,31.6212,31.7133,22466.0
2015-12-28 09:45:00,34.44,34.47,34.36,34.39,13942.0,31.7225,31.7501,31.6488,31.6764,13942.0
2015-12-28 09:50:00,34.37,34.39,34.37,34.37,9680.0,31.658,31.6764,31.658,31.658,9680.0
2015-12-28 09:55:00,34.37,34.37,34.34,34.34,11145.0,31.658,31.658,31.6304,31.6304,11145.0
2015-12-28 10:00:00,34.33,34.33,34.18,34.18,28996.0,31.6212,31.6212,31.483,31.483,28996.0
2015-12-28 10:05:00,34.17,34.21,34.16,34.21,7900.0,31.4738,31.5106,31.4646,31.5106,7900.0
2015-12-28 10:10:00,34.22,34.22,34.18,34.2,24706.0,31.5199,31.5199,31.483,31.5014,24706.0
2015-12-28 10:15:00,34.18,34.2,34.17,34.18,51257.0,31.483,31.5014,31.4738,31.483,51257.0
2015-12-28 10:20:00,34.16,34.17,34.13,34.17,15112.0,31.4646,31.4738,31.437,31.4738,15112.0
2015-12-28 10:25:00,34.17,34.21,34.15,34.2,24553.0,31.4738,31.5106,31.4554,31.5014,24553.0
2015-12-28 10:30:00,34.2,34.2,34.17,34.18,20543.0,31.5014,31.5014,31.4738,31.483,20543.0
2015-12-28 10:35:00,34.16,34.19,34.15,34.18,22877.0,31.4646,31.4922,31.4554,31.483,22877.0
2015-12-28 10:40:00,34.18,34.19,34.17,34.18,10559.0,31.483,31.4922,31.4738,31.483,10559.0
2015-12-28 10:45:00,34.18,34.19,34.08,34.1,38346.0,31.483,31.4922,31.3909,31.4093,38346.0
2015-12-28 10:50:00,34.1,34.15,34.08,34.14,37210.0,31.4093,31.4554,31.3909,31.4462,37210.0
2015-12-28 10:55:00,34.13,34.16,34.11,34.15,30698.0,31.437,31.4646,31.4185,31.4554,30698.0
2015-12-28 11:00:00,34.13,34.17,34.11,34.15,28604.0,31.437,31.4738,31.4185,31.4554,28604.0
2015-12-28 11:05:00,34.14,34.17,34.12,34.16,13638.0,31.4462,31.4738,31.4278,31.4646,13638.0
2015-12-28 11:10:00,34.17,34.18,34.17,34.18,5382.0,31.4738,31.483,31.4738,31.483,5382.0
2015-12-28 11:15:00,34.18,34.21,34.18,34.21,10814.0,31.483,31.5106,31.483,31.5106,10814.0
2015-12-28 11:20:00,34.22,34.23,34.2,34.21,9596.0,31.5199,31.5291,31.5014,31.5106,9596.0
2015-12-28 11:25:00,34.22,34.22,34.18,34.18,18261.0,31.5199,31.5199,31.483,31.483,18261.0
2015-12-28 11:30:00,34.18,34.21,34.17,34.19,12284.0,31.483,31.5106,31.4738,31.4922,12284.0
2015-12-28 11:35:00,34.2,34.27,34.19,34.26,11876.0,31.5014,31.5659,31.4922,31.5567,11876.0
2015-12-28 11:40:00,34.26,34.26,34.23,34.25,5495.0,31.5567,31.5567,31.5291,31.5475,5495.0
2015-12-28 11:45:00,34.26,34.26,34.24,34.26,7784.0,31.5567,31.5567,31.5383,31.5567,7784.0
2015-12-28 11:50:00,34.25,34.31,34.25,34.3,4827.0,31.5475,31.6028,31.5475,31.5935,4827.0
2015-12-28 11:55:00,34.3,34.31,34.26,34.26,9907.0,31.5935,31.6028,31.5567,31.5567,9907.0
2015-12-28 12:00:00,34.25,34.31,34.24,34.31,16450.0,31.5475,31.6028,31.5383,31.6028,16450.0
2015-12-28 12:05:00,34.32,34.32,34.28,34.28,18097.0,31.612,31.612,31.5751,31.5751,18097.0
2015-12-28 12:10:00,34.28,34.28,34.21,34.22,15011.0,31.5751,31.5751,31.5106,31.5199,15011.0
2015-12-28 12:15:00,34.22,34.23,34.19,34.22,6037.0,31.5199,31.5291,31.4922,31.5199,6037.0
2015-12-28 12:20:00,34.21,34.22,34.18,34.21,10987.0,31.5106,31.5199,31.483,31.5106,10987.0
2015-12-28 12:25:00,34.22,34.25,34.21,34.24,13101.0,31.5199,31.5475,31.5106,31.5383,13101.0
2015-12-28 12:30:00,34.25,34.26,34.22,34.24,35362.0,31.5475,31.5567,31.5199,31.5383,35362.0
2015-12-28 12:35:00,34.23,34.25,34.22,34.24,5892.0,31.5291,31.5475,31.5199,31.5383,5892.0
2015-12-28 12:40:00,34.24,34.24,34.2,34.23,7880.0,31.5383,31.5383,31.5014,31.5291,7880.0
2015-12-28 12:45:00,34.23,34.24,34.23,34.24,2712.0,31.5291,31.5383,31.5291,31.5383,2712.0
2015-12-28 12:50:00,34.25,34.26,34.24,34.24,3723.0,31.5475,31.5567,31.5383,31.5383,3723.0
2015-12-28 12:55:00,34.25,34.25,34.19,34.22,20133.0,31.5475,31.5475,31.4922,31.5199,20133.0
2015-12-28 13:00:00,34.22,34.25,34.22,34.24,8814.0,31.5199,31.5475,31.5199,31.5383,8814.0
2015-12-28 13:05:00,34.25,34.28,34.25,34.27,8224.0,31.5475,31.5751,31.5475,31.5659,8224.0
2015-12-28 13:10:00,34.27,34.33,34.26,34.33,14495.0,31.5659,31.6212,31.5567,31.6212,14495.0
2015-12-28 13:15:00,34.33,34.36,34.33,34.36,4599.0,31.6212,31.6488,31.6212,31.6488,4599.0
2015-12-28 13:20:00,34.37,34.39,34.36,34.38,13303.0,31.658,31.6764,31.6488,31.6672,13303.0
2015-12-28 13:25:00,34.38,34.39,34.37,34.39,9429.0,31.6672,31.6764,31.658,31.6764,9429.0
2015-12-28 13:30:00,34.4,34.44,34.4,34.41,16391.0,31.6857,31.7225,31.6857,31.6949,16391.0
2015-12-28 13:35:00,34.41,34.41,34.36,34.37,16987.0,31.6949,31.6949,31.6488,31.658,16987.0
2015-12-28 13:40:00,34.38,34.39,34.34,34.34,7734.0,31.6672,31.6764,31.6304,31.6304,7734.0
2015-12-28 13:45:00,34.34,34.35,34.33,34.34,6784.0,31.6304,31.6396,31.6212,31.6304,6784.0
2015-12-28 13:50:00,34.33,34.35,34.27,34.28,28611.0,31.6212,31.6396,31.5659,31.5751,28611.0
2015-12-28 13:55:00,34.27,34.31,34.27,34.29,13138.0,31.5659,31.6028,31.5659,31.5843,13138.0
2015-12-28 14:00:00,34.28,34.34,34.28,34.33,9400.0,31.5751,31.6304,31.5751,31.6212,9400.0
2015-12-28 14:05:00,34.34,34.35,34.31,34.33,7081.0,31.6304,31.6396,31.6028,31.6212,7081.0
2015-12-28 14:10:00,34.34,34.35,34.31,34.33,12431.0,31.6304,31.6396,31.6028,31.6212,12431.0
2015-12-28 14:15:00,34.33,34.35,34.31,34.34,8277.0,31.6212,31.6396,31.6028,31.6304,8277.0
2015-12-28 14:20:00,34.35,34.36,34.33,34.33,9256.0,31.6396,31.6488,31.6212,31.6212,9256.0
2015-12-28 14:25:00,34.34,34.36,34.33,34.35,18531.0,31.6304,31.6488,31.6212,31.6396,18531.0
2015-12-28 14:30:00,34.35,34.36,34.34,34.34,6903.0,31.6396,31.6488,31.6304,31.6304,6903.0
2015-12-28 14:35:00,34.34,34.37,34.33,34.37,9715.0,31.6304,31.658,31.6212,31.658,9715.0
2015-12-28 14:40:00,34.37,34.4,34.37,34.38,9396.0,31.658,31.6857,31.658,31.6672,9396.0
2015-12-28 14:45:00,34.39,34.39,34.33,34.38,23771.0,31.6764,31.6764,31.6212,31.6672,23771.0
2015-12-28 14:50:00,34.38,34.4,34.37,34.4,5857.0,31.6672,31.6857,31.658,31.6857,5857.0
2015-12-28 14:55:00,34.4,34.4,34.38,34.39,5543.0,31.6857,31.6857,31.6672,31.6764,5543.0
2015-12-28 15:00:00,34.39,34.4,34.37,34.37,18897.0,31.6764,31.6857,31.658,31.658,18897.0
2015-12-28 15:05:00,34.38,34.39,34.36,34.39,10030.0,31.6672,31.6764,31.6488,31.6764,10030.0
2015-12-28 15:10:00,34.39,34.4,34.37,34.39,12125.0,31.6764,31.6857,31.658,31.6764,12125.0
2015-12-28 15:15:00,34.39,34.4,34.37,34.37,16880.0,31.6764,31.6857,31.658,31.658,16880.0
2015-12-28 15:20:00,34.37,34.41,34.37,34.41,18811.0,31.658,31.6949,31.658,31.6949,18811.0
2015-12-28 15:25:00,34.41,34.42,34.39,34.4,8989.0,31.6949,31.7041,31.6764,31.6857,8989.0
2015-12-28 15:30:00,34.41,34.43,34.39,34.42,11301.0,31.6949,31.7133,31.6764,31.7041,11301.0
2015-12-28 15:35:00,34.42,34.42,34.4,34.41,25180.0,31.7041,31.7041,31.6857,31.6949,25180.0
2015-12-28 15:40:00,34.41,34.43,34.4,34.41,21369.0,31.6949,31.7133,31.6857,31.6949,21369.0
2015-12-28 15:45:00,34.41,34.42,34.4,34.41,10514.0,31.6949,31.7041,31.6857,31.6949,10514.0
2015-12-28 15:50:00,34.42,34.44,34.41,34.43,30585.0,31.7041,31.7225,31.6949,31.7133,30585.0
2015-12-28 15:55:00,34.43,34.46,34.42,34.45,104108.0,31.7133,31.7409,31.7041,31.7317,104108.0
2015-12-29 09:30:00,34.47,34.8,34.47,34.7,41168.0,31.7501,32.0541,31.7501,31.962,41168.0
2015-12-29 09:35:00,34.71,34.79,34.71,34.76,38460.0,31.9712,32.0449,31.9712,32.0173,38460.0
2015-12-29 09:40:00,34.76,34.82,34.73,34.81,22401.0,32.0173,32.0725,31.9896,32.0633,22401.0
2015-12-29 09:45:00,34.82,34.85,34.73,34.75,16208.0,32.0725,32.1002,31.9896,32.008,16208.0
2015-12-29 09:50:00,34.78,34.78,34.75,34.75,5501.0,32.0357,32.0357,32.008,32.008,5501.0
2015-12-29 09:55:00,34.75,34.79,34.75,34.79,10491.0,32.008,32.0449,32.008,32.0449,10491.0
2015-12-29 10:00:00,34.79,34.82,34.77,34.79,25782.0,32.0449,32.0725,32.0265,32.0449,25782.0
2015-12-29 10:05:00,34.8,34.81,34.76,34.77,8980.0,32.0541,32.0633,32.0173,32.0265,8980.0
2015-12-29 10:10:00,34.78,34.8,34.74,34.75,13498.0,32.0357,32.0541,31.9988,32.008,13498.0
2015-12-29 10:15:00,34.74,34.74,34.7,34.73,13225.0,31.9988,31.9988,31.962,31.9896,13225.0
2015-12-29 10:20:00,34.73,34.76,34.72,34.74,16797.0,31.9896,32.0173,31.9804,31.9988,16797.0
2015-12-29 10:25:00,34.73,34.76,34.72,34.76,18686.0,31.9896,32.0173,31.9804,32.0173,18686.0
2015-12-29 10:30:00,34.77,34.78,34.71,34.72,17557.0,32.0265,32.0357,31.9712,31.9804,17557.0
2015-12-29 10:35:00,34.71,34.71,34.7,34.7,6351.0,31.9712,31.9712,31.962,31.962,6351.0
2015-12-29 10:40:00,34.69,34.72,34.68,34.69,29063.0,31.9528,31.9804,31.9436,31.9528,29063.0
2015-12-29 10:45:00,34.7,34.7,34.67,34.67,23757.0,31.962,31.962,31.9344,31.9344,23757.0
2015-12-29 10:50:00,34.67,34.68,34.64,34.65,41891.0,31.9344,31.9436,31.9067,31.9159,41891.0
2015-12-29 10:55:00,34.64,34.66,34.63,34.63,17632.0,31.9067,31.9251,31.8975,31.8975,17632.0
2015-12-29 11:00:00,34.63,34.66,34.62,34.62,27674.0,31.8975,31.9251,31.8883,31.8883,27674.0
2015-12-29 11:05:00,34.63,34.64,34.57,34.58,34700.0,31.8975,31.9067,31.8422,31.8515,34700.0
2015-12-29 11:10:00,34.58,34.6,34.54,34.55,20222.0,31.8515,31.8699,31.8146,31.8238,20222.0
2015-12-29 11:15:00,34.54,34.59,34.53,34.58,36201.0,31.8146,31.8607,31.8054,31.8515,36201.0
2015-12-29 11:20:00,34.57,34.57,34.53,34.57,55333.0,31.8422,31.8422,31.8054,31.8422,55333.0
2015-12-29 11:25:00,34.57,34.62,34.56,34.6,14478.0,31.8422,31.8883,31.833,31.8699,14478.0
2015-12-29 11:30:00,34.6,34.63,34.59,34.63,24576.0,31.8699,31.8975,31.8607,31.8975,24576.0
2015-12-29 11:35:00,34.63,34.64,34.57,34.59,31071.0,31.8975,31.9067,31.8422,31.8607,31071.0
2015-12-29 11:40:00,34.58,34.58,34.55,34.56,7186.0,31.8515,31.8515,31.8238,31.833,7186.0
2015-12-29 11:45:00,34.55,34.56,34.49,34.49,29976.0,31.8238,31.833,31.7686,31.7686,29976.0
2015-12-29 11:50:00,34.49,34.5,34.46,34.49,18757.0,31.7686,31.7778,31.7409,31.7686,18757.0
2015-12-29 11:55:00,34.49,34.53,34.48,34.53,7315.0,31.7686,31.8054,31.7593,31.8054,7315.0
2015-12-29 12:00:00,34.52,34.53,34.51,34.52,16960.0,31.7962,31.8054,31.787,31.7962,16960.0
2015-12-29 12:05:00,34.52,34.53,34.48,34.5,28473.0,31.7962,31.8054,31.7593,31.7778,28473.0
2015-12-29 12:10:00,34.5,34.51,34.49,34.51,18982.0,31.7778,31.787,31.7686,31.787,18982.0
2015-12-29 12:15:00,34.51,34.53,34.5,34.52,15923.0,31.787,31.8054,31.7778,31.7962,15923.0
2015-12-29 12:20:00,34.52,34.54,34.51,34.53,13007.0,31.7962,31.8146,31.787,31.8054,13007.0
2015-12-29 12:25:00,34.53,34.53,34.49,34.49,22358.0,31.8054,31.8054,31.7686,31.7686,22358.0
2015-12-29 12:30:00,34.48,34.49,34.47,34.48,15434.0,31.7593,31.7686,31.7501,31.7593,15434.0
2015-12-29 12:35:00,34.48,34.52,34.47,34.52,16408.0,31.7593,31.7962,31.7501,31.7962,16408.0
2015-12-29 12:40:00,34.51,34.51,34.48,34.48,22087.0,31.787,31.787,31.7593,31.7593,22087.0
2015-12-29 12:45:00,34.5,34.5,34.47,34.47,24802.0,31.7778,31.7778,31.7501,31.7501,24802.0
2015-12-29 12:50:00,34.47,34.48,34.45,34.46,18846.0,31.7501,31.7593,31.7317,31.7409,18846.0
2015-12-29 12:55:00,34.47,34.49,34.46,34.49,11116.0,31.7501,31.7686,31.7409,31.7686,11116.0
2015-12-29 13:00:00,34.49,34.49,34.47,34.47,30257.0,31.7686,31.7686,31.7501,31.7501,30257.0
2015-12-29 13:05:00,34.48,34.49,34.46,34.48,22156.0,31.7593,31.7686,31.7409,31.7593,22156.0
2015-12-29 13:10:00,34.49,34.52,34.48,34.52,15290.0,31.7686,31.7962,31.7593,31.7962,15290.0
2015-12-29 13:15:00,34.53,34.61,34.52,34.61,16095.0,31.8054,31.8791,31.7962,31.8791,16095.0
2015-12-29 13:20:00,34.61,34.63,34.55,34.56,29842.0,31.8791,31.8975,31.8238,31.833,29842.0
2015-12-29 13:25:00,34.57,34.57,34.53,34.55,16884.0,31.8422,31.8422,31.8054,31.8238,16884.0
2015-12-29 13:30:00,34.57,34.57,34.52,34.53,17139.0,31.8422,31.8422,31.7962,31.8054,17139.0
2015-12-29 13:35:00,34.54,34.56,34.53,34.55,9418.0,31.8146,31.833,31.8054,31.8238,9418.0
2015-12-29 13:40:00,34.55,34.59,34.54,34.59,22439.0,31.8238,31.8607,31.8146,31.8607,22439.0
2015-12-29 13:45:00,34.59,34.59,34.55,34.58,24637.0,31.8607,31.8607,31.8238,31.8515,24637.0
2015-12-29 13:50:00,34.59,34.61,34.58,34.59,5150.0,31.8607,31.8791,31.8515,31.8607,5150.0
2015-12-29 13:55:00,34.59,34.62,34.59,34.6,27512.0,31.8607,31.8883,31.8607,31.8699,27512.0
2015-12-29 14:00:00,34.59,34.61,34.58,34.58,11060.0,31.8607,31.8791,31.8515,31.8515,11060.0
2015-12-29 14:05:00,34.6,34.63,34.59,34.62,17586.0,31.8699,31.8975,31.8607,31.8883,17586.0
2015-12-29 14:10:00,34.61,34.63,34.58,34.6,27084.0,31.8791,31.8975,31.8515,31.8699,27084.0
2015-12-29 14:15:00,34.6,34.62,34.58,34.62,7218.0,31.8699,31.8883,31.8515,31.8883,7218.0
2015-12-29 14:20:00,34.61,34.64,34.6,34.64,4100.0,31.8791,31.9067,31.8699,31.9067,4100.0
2015-12-29 14:25:00,34.64,34.66,34.6,34.65,13521.0,31.9067,31.9251,31.8699,31.9159,13521.0
2015-12-29 14:30:00,34.66,34.66,34.6,34.61,13480.0,31.9251,31.9251,31.8699,31.8791,13480.0
2015-12-29 14:35:00,34.6,34.65,34.6,34.65,7951.0,31.8699,31.9159,31.8699,31.9159,7951.0
2015-12-29 14:40:00,34.65,34.67,34.64,34.64,7806.0,31.9159,31.9344,31.9067,31.9067,7806.0
2015-12-29 14:45:00,34.65,34.67,34.64,34.64,15242.0,31.9159,31.9344,31.9067,31.9067,15242.0
2015-12-29 14:50:00,34.65,34.68,34.64,34.66,22067.0,31.9159,31.9436,31.9067,31.9251,22067.0
2015-12-29 14:55:00,34.66,34.67,34.63,34.66,17944.0,31.9251,31.9344,31.8975,31.9251,17944.0
2015-12-29 15:00:00,34.67,34.68,34.65,34.66,25527.0,31.9344,31.9436,31.9159,31.9251,25527.0
2015-12-29 15:05:00,34.66,34.69,34.65,34.69,7141.0,31.9251,31.9528,31.9159,31.9528,7141.0
2015-12-29 15:10:00,34.68,34.68,34.66,34.68,13140.0,31.9436,31.9436,31.9251,31.9436,13140.0
2015-12-29 15:15:00,34.68,34.71,34.67,34.69,27198.0,31.9436,31.9712,31.9344,31.9528,27198.0
2015-12-29 15:20:00,34.69,34.69,34.67,34.69,14910.0,31.9528,31.9528,31.9344,31.9528,14910.0
2015-12-29 15:25:00,34.68,34.7,34.68,34.7,25078.0,31.9436,31.962,31.9436,31.962,25078.0
2015-12-29 15:30:00,34.7,34.73,34.67,34.68,26164.0,31.962,31.9896,31.9344,31.9436,26164.0
2015-12-29 15:35:00,34.67,34.68,34.64,34.65,18408.0,31.9344,31.9436,31.9067,31.9159,18408.0
2015-12-29 15:40:00,34.65,34.68,34.63,34.67,42819.0,31.9159,31.9436,31.8975,31.9344,42819.0
2015-12-29 15:45:00,34.67,34.7,34.67,34.69,15025.0,31.9344,31.962,31.9344,31.9528,15025.0
2015-12-29 15:50:00,34.69,34.71,34.66,34.67,38251.0,31.9528,31.9712,31.9251,31.9344,38251.0
2015-12-29 15:55:00,34.67,34.71,34.67,34.67,88034.0,31.9344,31.9712,31.9344,31.9344,88034.0
2015-12-30 09:30:00,34.65,34.7,34.52,34.7,23968.0,31.9159,31.962,31.7962,31.962,23968.0
2015-12-30 09:35:00,34.69,34.77,34.69,34.7,6522.0,31.9528,32.0265,31.9528,31.962,6522.0
2015-12-30 09:40:00,34.7,34.74,34.7,34.74,1737.0,31.962,31.9988,31.962,31.9988,1737.0
2015-12-30 09:45:00,34.71,34.71,34.68,34.68,13171.0,31.9712,31.9712,31.9436,31.9436,13171.0
2015-12-30 09:50:00,34.66,34.78,34.65,34.78,8436.0,31.9251,32.0357,31.9159,32.0357,8436.0
2015-12-30 09:55:00,34.76,34.77,34.75,34.75,27009.0,32.0173,32.0265,32.008,32.008,27009.0
2015-12-30 10:00:00,34.76,34.78,34.72,34.78,21741.0,32.0173,32.0357,31.9804,32.0357,21741.0
2015-12-30 10:05:00,34.78,34.81,34.76,34.76,7548.0,32.0357,32.0633,32.0173,32.0173,7548.0
2015-12-30 10:10:00,34.76,34.81,34.75,34.77,17821.0,32.0173,32.0633,32.008,32.0265,17821.0
2015-12-30 10:15:00,34.77,34.79,34.75,34.75,17208.0,32.0265,32.0449,32.008,32.008,17208.0
2015-12-30 10:20:00,34.75,34.77,34.71,34.73,10944.0,32.008,32.0265,31.9712,31.9896,10944.0
2015-12-30 10:25:00,34.73,34.76,34.73,34.73,5713.0,31.9896,32.0173,31.9896,31.9896,5713.0
2015-12-30 10:30:00,34.73,34.73,34.7,34.73,6759.0,31.9896,31.9896,31.962,31.9896,6759.0
2015-12-30 10:35:00,34.72,34.74,34.7,34.7,2866.0,31.9804,31.9988,31.962,31.962,2866.0
2015-12-30 10:40:00,34.69,34.73,34.67,34.73,6213.0,31.9528,31.9896,31.9344,31.9896,6213.0
2015-12-30 10:45:00,34.73,34.75,34.72,34.74,2597.0,31.9896,32.008,31.9804,31.9988,2597.0
2015-12-30 10:50:00,34.74,34.76,34.74,34.76,2400.0,31.9988,32.0173,31.9988,32.0173,2400.0
2015-12-30 10:55:00,34.76,34.78,34.75,34.76,10097.0,32.0173,32.0357,32.008,32.0173,10097.0
2015-12-30 11:00:00,34.76,34.77,34.75,34.76,2672.0,32.0173,32.0265,32.008,32.0173,2672.0
2015-12-30 11:05:00,34.76,34.77,34.73,34.73,27591.0,32.0173,32.0265,31.9896,31.9896,27591.0
2015-12-30 11:10:00,34.73,34.74,34.72,34.74,12108.0,31.9896,31.9988,31.9804,31.9988,12108.0
2015-12-30 11:15:00,34.75,34.75,34.72,34.72,6200.0,32.008,32.008,31.9804,31.9804,6200.0
2015-12-30 11:20:00,34.72,34.75,34.72,34.74,1745.0,31.9804,32.008,31.9804,31.9988,1745.0
2015-12-30 11:25:00,34.72,34.73,34.71,34.72,7258.0,31.9804,31.9896,31.9712,31.9804,7258.0
2015-12-30 11:30:00,34.74,34.75,34.69,34.71,6950.0,31.9988,32.008,31.9528,31.9712,6950.0
2015-12-30 11:35:00,34.71,34.73,34.7,34.71,18385.0,31.9712,31.9896,31.962,31.9712,18385.0
2015-12-30 11:40:00,34.71,34.71,34.67,34.67,8655.0,31.9712,31.9712,31.9344,31.9344,8655.0
2015-12-30 11:45:00,34.67,34.69,34.67,34.67,3037.0,31.9344,31.9528,31.9344,31.9344,3037.0
2015-12-30 11:50:00,34.67,34.67,34.66,34.67,945.0,31.9344,31.9344,31.9251,31.9344,945.0
2015-12-30 11:55:00,34.67,34.67,34.63,34.64,5037.0,31.9344,31.9344,31.8975,31.9067,5037.0
2015-12-30 12:00:00,34.63,34.64,34.61,34.62,2200.0,31.8975,31.9067,31.8791,31.8883,2200.0
2015-12-30 12:05:00,34.62,34.66,34.62,34.64,5587.0,31.8883,31.9251,31.8883,31.9067,5587.0
2015-12-30 12:10:00,34.64,34.64,34.6,34.6,9590.0,31.9067,31.9067,31.8699,31.8699,9590.0
2015-12-30 12:15:00,34.59,34.59,34.56,34.57,15343.0,31.8607,31.8607,31.833,31.8422,15343.0
2015-12-30 12:20:00,34.57,34.58,34.52,34.52,4345.0,31.8422,31.8515,31.7962,31.7962,4345.0
2015-12-30 12:25:00,34.52,34.56,34.52,34.54,4470.0,31.7962,31.833,31.7962,31.8146,4470.0
2015-12-30 12:30:00,34.53,34.53,34.52,34.52,777.0,31.8054,31.8054,31.7962,31.7962,777.0
2015-12-30 12:35:00,34.52,34.52,34.49,34.52,30991.0,31.7962,31.7962,31.7686,31.7962,30991.0
2015-12-30 12:40:00,34.52,34.53,34.49,34.53,4584.0,31.7962,31.8054,31.7686,31.8054,4584.0
2015-12-30 12:45:00,34.54,34.55,34.52,34.53,6267.0,31.8146,31.8238,31.7962,31.8054,6267.0
2015-12-30 12:50:00,34.53,34.54,34.51,34.52,8205.0,31.8054,31.8146,31.787,31.7962,8205.0
2015-12-30 12:55:00,34.51,34.52,34.49,34.52,3108.0,31.787,31.7962,31.7686,31.7962,3108.0
2015-12-30 13:00:00,34.52,34.56,34.52,34.54,6473.0,31.7962,31.833,31.7962,31.8146,6473.0
2015-12-30 13:05:00,34.54,34.55,34.51,34.51,12062.0,31.8146,31.8238,31.787,31.787,12062.0
2015-12-30 13:10:00,34.5,34.51,34.48,34.5,9609.0,31.7778,31.787,31.7593,31.7778,9609.0
2015-12-30 13:15:00,34.5,34.51,34.48,34.48,12275.0,31.7778,31.787,31.7593,31.7593,12275.0
2015-12-30 13:20:00,34.48,34.49,34.45,34.45,12002.0,31.7593,31.7686,31.7317,31.7317,12002.0
2015-12-30 13:25:00,34.45,34.49,34.45,34.48,9940.0,31.7317,31.7686,31.7317,31.7593,9940.0
2015-12-30 13:30:00,34.48,34.5,34.48,34.5,9189.0,31.7593,31.7778,31.7593,31.7778,9189.0
2015-12-30 13:35:00,34.5,34.5,34.49,34.5,2910.0,31.7778,31.7778,31.7686,31.7778,2910.0
2015-12-30 13:40:00,34.49,34.54,34.48,34.54,14293.0,31.7686,31.8146,31.7593,31.8146,14293.0
2015-12-30 13:45:00,34.55,34.55,34.53,34.55,2920.0,31.8238,31.8238,31.8054,31.8238,2920.0
2015-12-30 13:50:00,34.55,34.56,34.53,34.54,5153.0,31.8238,31.833,31.8054,31.8146,5153.0
2015-12-30 13:55:00,34.55,34.57,34.55,34.57,3218.0,31.8238,31.8422,31.8238,31.8422,3218.0
2015-12-30 14:00:00,34.57,34.59,34.57,34.57,7670.0,31.8422,31.8607,31.8422,31.8422,7670.0
2015-12-30 14:05:00,34.57,34.58,34.56,34.58,5500.0,31.8422,31.8515,31.833,31.8515,5500.0
2015-12-30 14:10:00,34.58,34.62,34.57,34.62,4550.0,31.8515,31.8883,31.8422,31.8883,4550.0
2015-12-30 14:15:00,34.62,34.63,34.6,34.62,5823.0,31.8883,31.8975,31.8699,31.8883,5823.0
2015-12-30 14:20:00,34.61,34.63,34.6,34.61,6317.0,31.8791,31.8975,31.8699,31.8791,6317.0
2015-12-30 14:25:00,34.6,34.6,34.57,34.58,2744.0,31.8699,31.8699,31.8422,31.8515,2744.0
2015-12-30 14:30:00,34.58,34.6,34.58,34.58,10034.0,31.8515,31.8699,31.8515,31.8515,10034.0
2015-12-30 14:35:00,34.57,34.57,34.55,34.57,7550.0,31.8422,31.8422,31.8238,31.8422,7550.0
2015-12-30 14:40:00,34.56,34.56,34.55,34.56,4766.0,31.833,31.833,31.8238,31.833,4766.0
2015-12-30 14:45:00,34.55,34.58,34.55,34.58,12198.0,31.8238,31.8515,31.8238,31.8515,12198.0
2015-12-30 14:50:00,34.57,34.57,34.55,34.55,9625.0,31.8422,31.8422,31.8238,31.8238,9625.0
2015-12-30 14:55:00,34.56,34.57,34.55,34.57,9553.0,31.833,31.8422,31.8238,31.8422,9553.0
2015-12-30 15:00:00,34.58,34.59,34.56,34.58,18946.0,31.8515,31.8607,31.833,31.8515,18946.0
2015-12-30 15:05:00,34.59,34.6,34.58,34.58,3701.0,31.8607,31.8699,31.8515,31.8515,3701.0
2015-12-30 15:10:00,34.57,34.58,34.56,34.58,10872.0,31.8422,31.8515,31.833,31.8515,10872.0
2015-12-30 15:15:00,34.58,34.63,34.58,34.63,18821.0,31.8515,31.8975,31.8515,31.8975,18821.0
2015-12-30 15:20:00,34.62,34.63,34.59,34.6,14817.0,31.8883,31.8975,31.8607,31.8699,14817.0
2015-12-30 15:25:00,34.6,34.6,34.58,34.58,12957.0,31.8699,31.8699,31.8515,31.8515,12957.0
2015-12-30 15:30:00,34.58,34.59,34.47,34.49,38327.0,31.8515,31.8607,31.7501,31.7686,38327.0
2015-12-30 15:35:00,34.48,34.51,34.44,34.51,33858.0,31.7593,31.787,31.7225,31.787,33858.0
2015-12-30 15:40:00,34.5,34.55,34.48,34.52,39872.0,31.7778,31.8238,31.7593,31.7962,39872.0
2015-12-30 15:45:00,34.53,34.54,34.51,34.54,31006.0,31.8054,31.8146,31.787,31.8146,31006.0
2015-12-30 15:50:00,34.54,34.55,34.48,34.49,28140.0,31.8146,31.8238,31.7593,31.7686,28140.0
2015-12-30 15:55:00,34.49,34.51,34.46,34.47,48915.0,31.7686,31.787,31.7409,31.7501,48915.0
2015-12-31 09:30:00,34.25,34.48,34.23,34.25,10945.0,31.5475,31.7593,31.5291,31.5475,10945.0
2015-12-31 09:35:00,34.27,34.34,34.25,34.33,25993.0,31.5659,31.6304,31.5475,31.6212,25993.0
2015-12-31 09:40:00,34.36,34.42,34.34,34.34,9144.0,31.6488,31.7041,31.6304,31.6304,9144.0
2015-12-31 09:45:00,34.35,34.36,34.25,34.29,7312.0,31.6396,31.6488,31.5475,31.5843,7312.0
2015-12-31 09:50:00,34.3,34.3,34.22,34.27,17010.0,31.5935,31.5935,31.5199,31.5659,17010.0
2015-12-31 09:55:00,34.27,34.3,34.24,34.25,7851.0,31.5659,31.5935,31.5383,31.5475,7851.0
2015-12-31 10:00:00,34.24,34.3,34.24,34.29,20200.0,31.5383,31.5935,31.5383,31.5843,20200.0
2015-12-31 10:05:00,34.29,34.29,34.21,34.26,21101.0,31.5843,31.5843,31.5106,31.5567,21101.0
2015-12-31 10:10:00,34.27,34.32,34.26,34.31,13400.0,31.5659,31.612,31.5567,31.6028,13400.0
2015-12-31 10:15:00,34.32,34.35,34.32,34.33,6600.0,31.612,31.6396,31.612,31.6212,6600.0
2015-12-31 10:20:00,34.33,34.33,34.27,34.3,27542.0,31.6212,31.6212,31.5659,31.5935,27542.0
2015-12-31 10:25:00,34.31,34.31,34.24,34.26,24704.0,31.6028,31.6028,31.5383,31.5567,24704.0
2015-12-31 10:30:00,34.26,34.26,34.19,34.23,13985.0,31.5567,31.5567,31.4922,31.5291,13985.0
2015-12-31 10:35:00,34.23,34.23,34.16,34.22,19401.0,31.5291,31.5291,31.4646,31.5199,19401.0
2015-12-31 10:40:00,34.21,34.23,34.19,34.2,20628.0,31.5106,31.5291,31.4922,31.5014,20628.0
2015-12-31 10:45:00,34.21,34.24,34.2,34.23,15003.0,31.5106,31.5383,31.5014,31.5291,15003.0
2015-12-31 10:50:00,34.24,34.26,34.22,34.26,17685.0,31.5383,31.5567,31.5199,31.5567,17685.0
2015-12-31 10:55:00,34.26,34.26,34.22,34.25,11124.0,31.5567,31.5567,31.5199,31.5475,11124.0
2015-12-31 11:00:00,34.27,34.32,34.26,34.27,11995.0,31.5659,31.612,31.5567,31.5659,11995.0
2015-12-31 11:05:00,34.27,34.3,34.27,34.27,8784.0,31.5659,31.5935,31.5659,31.5659,8784.0
2015-12-31 11:10:00,34.27,34.31,34.25,34.31,22900.0,31.5659,31.6028,31.5475,31.6028,22900.0
2015-12-31 11:15:00,34.3,34.31,34.26,34.3,10944.0,31.5935,31.6028,31.5567,31.5935,10944.0
2015-12-31 11:20:00,34.29,34.3,34.27,34.27,6586.0,31.5843,31.5935,31.5659,31.5659,6586.0
2015-12-31 11:25:00,34.27,34.31,34.26,34.29,20217.0,31.5659,31.6028,31.5567,31.5843,20217.0
2015-12-31 11:30:00,34.29,34.34,34.27,34.33,10871.0,31.5843,31.6304,31.5659,31.6212,10871.0
2015-12-31 11:35:00,34.34,34.37,34.33,34.37,4749.0,31.6304,31.658,31.6212,31.658,4749.0
2015-12-31 11:40:00,34.37,34.38,34.35,34.36,20058.0,31.658,31.6672,31.6396,31.6488,20058.0
2015-12-31 11:45:00,34.37,34.42,34.37,34.4,11837.0,31.658,31.7041,31.658,31.6857,11837.0
2015-12-31 11:50:00,34.4,34.4,34.37,34.39,4773.0,31.6857,31.6857,31.658,31.6764,4773.0
2015-12-31 11:55:00,34.38,34.45,34.38,34.45,2900.0,31.6672,31.7317,31.6672,31.7317,2900.0
2015-12-31 12:00:00,34.47,34.48,34.43,34.45,12031.0,31.7501,31.7593,31.7133,31.7317,12031.0
2015-12-31 12:05:00,34.46,34.52,34.45,34.52,9787.0,31.7409,31.7962,31.7317,31.7962,9787.0
2015-12-31 12:10:00,34.52,34.53,34.46,34.47,10174.0,31.7962,31.8054,31.7409,31.7501,10174.0
2015-12-31 12:15:00,34.48,34.51,34.48,34.5,6856.0,31.7593,31.787,31.7593,31.7778,6856.0
2015-12-31 12:20:00,34.49,34.51,34.49,34.5,3319.0,31.7686,31.787,31.7686,31.7778,3319.0
2015-12-31 12:25:00,34.5,34.5,34.45,34.5,3600.0,31.7778,31.7778,31.7317,31.7778,3600.0
2015-12-31 12:30:00,34.5,34.5,34.46,34.48,6600.0,31.7778,31.7778,31.7409,31.7593,6600.0
2015-12-31 12:35:00,34.49,34.49,34.45,34.45,91642.0,31.7686,31.7686,31.7317,31.7317,91642.0
2015-12-31 12:40:00,34.46,34.5,34.46,34.5,19259.0,31.7409,31.7778,31.7409,31.7778,19259.0
2015-12-31 12:45:00,34.5,34.51,34.47,34.48,6881.0,31.7778,31.787,31.7501,31.7593,6881.0
2015-12-31 12:50:00,34.46,34.47,34.46,34.47,1650.0,31.7409,31.7501,31.7409,31.7501,1650.0
2015-12-31 12:55:00,34.46,34.46,34.42,34.42,9687.0,31.7409,31.7409,31.7041,31.7041,9687.0
2015-12-31 13:00:00,34.4,34.43,34.38,34.39,18659.0,31.6857,31.7133,31.6672,31.6764,18659.0
2015-12-31 13:05:00,34.38,34.38,34.34,34.34,9393.0,31.6672,31.6672,31.6304,31.6304,9393.0
2015-12-31 13:10:00,34.34,34.39,34.34,34.37,6238.0,31.6304,31.6764,31.6304,31.658,6238.0
2015-12-31 13:15:00,34.37,34.37,34.34,34.35,10209.0,31.658,31.658,31.6304,31.6396,10209.0
2015-12-31 13:20:00,34.36,34.41,34.36,34.41,8300.0,31.6488,31.6949,31.6488,31.6949,8300.0
2015-12-31 13:25:00,34.42,34.43,34.39,34.39,2840.0,31.7041,31.7133,31.6764,31.6764,2840.0
2015-12-31 13:30:00,34.38,34.4,34.37,34.37,3040.0,31.6672,31.6857,31.658,31.658,3040.0
2015-12-31 13:35:00,34.38,34.39,34.36,34.37,18574.0,31.6672,31.6764,31.6488,31.658,18574.0
2015-12-31 13:40:00,34.37,34.42,34.37,34.42,8887.0,31.658,31.7041,31.658,31.7041,8887.0
2015-12-31 13:45:00,34.43,34.43,34.4,34.42,4250.0,31.7133,31.7133,31.6857,31.7041,4250.0
2015-12-31 13:50:00,34.41,34.43,34.41,34.43,2950.0,31.6949,31.7133,31.6949,31.7133,2950.0
2015-12-31 13:55:00,34.42,34.43,34.41,34.43,7849.0,31.7041,31.7133,31.6949,31.7133,7849.0
2015-12-31 14:00:00,34.44,34.47,34.44,34.46,6491.0,31.7225,31.7501,31.7225,31.7409,6491.0
2015-12-31 14:05:00,34.43,34.43,34.4,34.42,5659.0,31.7133,31.7133,31.6857,31.7041,5659.0
2015-12-31 14:10:00,34.42,34.44,34.42,34.43,7503.0,31.7041,31.7225,31.7041,31.7133,7503.0
2015-12-31 14:15:00,34.42,34.44,34.42,34.44,10095.0,31.7041,31.7225,31.7041,31.7225,10095.0
2015-12-31 14:20:00,34.44,34.44,34.38,34.38,14176.0,31.7225,31.7225,31.6672,31.6672,14176.0
2015-12-31 14:25:00,34.38,34.39,34.35,34.39,8160.0,31.6672,31.6764,31.6396,31.6764,8160.0
2015-12-31 14:30:00,34.39,34.39,34.36,34.36,6719.0,31.6764,31.6764,31.6488,31.6488,6719.0
2015-12-31 14:35:00,34.36,34.37,34.34,34.35,11653.0,31.6488,31.658,31.6304,31.6396,11653.0
2015-12-31 14:40:00,34.37,34.38,34.37,34.37,3900.0,31.658,31.6672,31.658,31.658,3900.0
2015-12-31 14:45:00,34.38,34.41,34.37,34.4,8610.0,31.6672,31.6949,31.658,31.6857,8610.0
2015-12-31 14:50:00,34.4,34.42,34.39,34.4,8964.0,31.6857,31.7041,31.6764,31.6857,8964.0
2015-12-31 14:55:00,34.4,34.41,34.39,34.4,10500.0,31.6857,31.6949,31.6764,31.6857,10500.0
2015-12-31 15:00:00,34.4,34.4,34.38,34.39,23856.0,31.6857,31.6857,31.6672,31.6764,23856.0
2015-12-31 15:05:00,34.39,34.4,34.34,34.34,8799.0,31.6764,31.6857,31.6304,31.6304,8799.0
2015-12-31 15:10:00,34.34,34.34,34.32,34.33,34623.0,31.6304,31.6304,31.612,31.6212,34623.0
2015-12-31 15:15:00,34.33,34.37,34.32,34.36,20471.0,31.6212,31.658,31.612,31.6488,20471.0
2015-12-31 15:20:00,34.36,34.36,34.32,34.34,20090.0,31.6488,31.6488,31.612,31.6304,20090.0
2015-12-31 15:25:00,34.34,34.35,34.31,34.32,9299.0,31.6304,31.6396,31.6028,31.612,9299.0
2015-12-31 15:30:00,34.32,34.35,34.32,34.35,19680.0,31.612,31.6396,31.612,31.6396,19680.0
2015-12-31 15:35:00,34.36,34.38,34.34,34.35,26746.0,31.6488,31.6672,31.6304,31.6396,26746.0
2015-12-31 15:40:00,34.35,34.35,34.28,34.3,24694.0,31.6396,31.6396,31.5751,31.5935,24694.0
2015-12-31 15:45:00,34.29,34.3,34.27,34.28,20780.0,31.5843,31.5935,31.5659,31.5751,20780.0
2015-12-31 15:50:00,34.27,34.28,34.24,34.25,22289.0,31.5659,31.5751,31.5383,31.5475,22289.0
2015-12-31 15:55:00,34.25,34.26,34.15,34.16,129669.0,31.5475,31.5567,31.4554,31.4646,129669.0
2016-01-04 09:30:00,33.73,33.92,33.53,33.57,65605.0,31.0685,31.2435,30.8843,30.9211,65605.0
2016-01-04 09:35:00,33.6,33.63,33.51,33.58,65984.0,30.9488,30.9764,30.8659,30.9304,65984.0
2016-01-04 09:40:00,33.56,33.56,33.49,33.55,35496.0,30.9119,30.9119,30.8475,30.9027,35496.0
2016-01-04 09:45:00,33.54,33.54,33.47,33.51,98475.0,30.8935,30.8935,30.829,30.8659,98475.0
2016-01-04 09:50:00,33.52,33.62,33.52,33.59,39961.0,30.8751,30.9672,30.8751,30.9396,39961.0
2016-01-04 09:55:00,33.58,33.58,33.52,33.53,39728.0,30.9304,30.9304,30.8751,30.8843,39728.0
2016-01-04 10:00:00,33.53,33.54,33.41,33.43,87895.0,30.8843,30.8935,30.7738,30.7922,87895.0
2016-01-04 10:05:00,33.43,33.45,33.39,33.41,45350.0,30.7922,30.8106,30.7554,30.7738,45350.0
2016-01-04 10:10:00,33.42,33.48,33.38,33.48,78988.0,30.783,30.8383,30.7461,30.8383,78988.0
2016-01-04 10:15:00,33.48,33.55,33.47,33.55,38668.0,30.8383,30.9027,30.829,30.9027,38668.0
2016-01-04 10:20:00,33.54,33.59,33.5,33.54,65291.0,30.8935,30.9396,30.8567,30.8935,65291.0
2016-01-04 10:25:00,33.53,33.59,33.51,33.52,106053.0,30.8843,30.9396,30.8659,30.8751,106053.0
2016-01-04 10:30:00,33.52,33.53,33.44,33.45,47688.0,30.8751,30.8843,30.8014,30.8106,47688.0
2016-01-04 10:35:00,33.45,33.45,33.38,33.41,33038.0,30.8106,30.8106,30.7461,30.7738,33038.0
2016-01-04 10:40:00,33.41,33.44,33.35,33.44,96053.0,30.7738,30.8014,30.7185,30.8014,96053.0
2016-01-04 10:45:00,33.44,33.51,33.42,33.48,44474.0,30.8014,30.8659,30.783,30.8383,44474.0
2016-01-04 10:50:00,33.48,33.49,33.41,33.43,42102.0,30.8383,30.8475,30.7738,30.7922,42102.0
2016-01-04 10:55:00,33.42,33.43,33.37,33.38,42249.0,30.783,30.7922,30.7369,30.7461,42249.0
2016-01-04 11:00:00,33.37,33.37,33.31,33.33,52386.0,30.7369,30.7369,30.6817,30.7001,52386.0
2016-01-04 11:05:00,33.32,33.35,33.28,33.31,44369.0,30.6909,30.7185,30.654,30.6817,44369.0
2016-01-04 11:10:00,33.31,33.37,33.29,33.35,30695.0,30.6817,30.7369,30.6632,30.7185,30695.0
2016-01-04 11:15:00,33.36,33.38,33.32,33.34,45620.0,30.7277,30.7461,30.6909,30.7093,45620.0
2016-01-04 11:20:00,33.34,33.36,33.31,33.31,49053.0,30.7093,30.7277,30.6817,30.6817,49053.0
2016-01-04 11:25:00,33.31,33.34,33.29,33.32,136196.0,30.6817,30.7093,30.6632,30.6909,136196.0
2016-01-04 11:30:00,33.31,33.39,33.3,33.38,99532.0,30.6817,30.7554,30.6725,30.7461,99532.0
2016-01-04 11:35:00,33.38,33.38,33.33,33.38,29250.0,30.7461,30.7461,30.7001,30.7461,29250.0
2016-01-04 11:40:00,33.38,33.42,33.35,33.36,31671.0,30.7461,30.783,30.7185,30.7277,31671.0
2016-01-04 11:45:00,33.36,33.44,33.36,33.44,23405.0,30.7277,30.8014,30.7277,30.8014,23405.0
2016-01-04 11:50:00,33.44,33.48,33.43,33.47,18899.0,30.8014,30.8383,30.7922,30.829,18899.0
2016-01-04 11:55:00,33.47,33.48,33.42,33.45,29007.0,30.829,30.8383,30.783,30.8106,29007.0
2016-01-04 12:00:00,33.45,33.45,33.38,33.4,37518.0,30.8106,30.8106,30.7461,30.7646,37518.0
2016-01-04 12:05:00,33.4,33.44,33.37,33.4,38062.0,30.7646,30.8014,30.7369,30.7646,38062.0
2016-01-04 12:10:00,33.39,33.41,33.33,33.34,29393.0,30.7554,30.7738,30.7001,30.7093,29393.0
2016-01-04 12:15:00,33.33,33.35,33.31,33.31,22310.0,30.7001,30.7185,30.6817,30.6817,22310.0
2016-01-04 12:20:00,33.31,33.31,33.24,33.24,28178.0,30.6817,30.6817,30.6172,30.6172,28178.0
2016-01-04 12:25:00,33.23,33.31,33.22,33.28,59111.0,30.608,30.6817,30.5988,30.654,59111.0
2016-01-04 12:30:00,33.27,33.28,33.2,33.22,62173.0,30.6448,30.654,30.5803,30.5988,62173.0
2016-01-04 12:35:00,33.21,33.26,33.2,33.25,66366.0,30.5896,30.6356,30.5803,30.6264,66366.0
2016-01-04 12:40:00,33.25,33.3,33.22,33.3,34226.0,30.6264,30.6725,30.5988,30.6725,34226.0
2016-01-04 12:45:00,33.31,33.34,33.3,33.3,22896.0,30.6817,30.7093,30.6725,30.6725,22896.0
2016-01-04 12:50:00,33.31,33.37,33.31,33.36,21202.0,30.6817,30.7369,30.6817,30.7277,21202.0
2016-01-04 12:55:00,33.36,33.37,33.33,33.34,40704.0,30.7277,30.7369,30.7001,30.7093,40704.0
2016-01-04 13:00:00,33.35,33.36,33.17,33.33,173769.0,30.7185,30.7277,30.5527,30.7001,173769.0
2016-01-04 13:05:00,33.33,33.33,33.2,33.3,120611.0,30.7001,30.7001,30.5803,30.6725,120611.0
2016-01-04 13:10:00,33.31,33.39,33.29,33.37,35641.0,30.6817,30.7554,30.6632,30.7369,35641.0
2016-01-04 13:15:00,33.37,33.43,33.36,33.37,37975.0,30.7369,30.7922,30.7277,30.7369,37975.0
2016-01-04 13:20:00,33.37,33.39,33.31,33.33,60049.0,30.7369,30.7554,30.6817,30.7001,60049.0
2016-01-04 13:25:00,33.32,33.35,33.3,33.34,32579.0,30.6909,30.7185,30.6725,30.7093,32579.0
2016-01-04 13:30:00,33.34,33.39,33.34,33.37,32332.0,30.7093,30.7554,30.7093,30.7369,32332.0
2016-01-04 13:35:00,33.37,33.42,33.36,33.42,33847.0,30.7369,30.783,30.7277,30.783,33847.0
2016-01-04 13:40:00,33.43,33.46,33.39,33.41,43007.0,30.7922,30.8198,30.7554,30.7738,43007.0
2016-01-04 13:45:00,33.41,33.42,33.37,33.4,19657.0,30.7738,30.783,30.7369,30.7646,19657.0
2016-01-04 13:50:00,33.4,33.46,33.39,33.42,36426.0,30.7646,30.8198,30.7554,30.783,36426.0
2016-01-04 13:55:00,33.42,33.46,33.41,33.41,27139.0,30.783,30.8198,30.7738,30.7738,27139.0
2016-01-04 14:00:00,33.41,33.41,33.33,33.36,58528.0,30.7738,30.7738,30.7001,30.7277,58528.0
2016-01-04 14:05:00,33.36,33.38,33.33,33.37,59376.0,30.7277,30.7461,30.7001,30.7369,59376.0
2016-01-04 14:10:00,33.38,33.38,33.32,33.33,61878.0,30.7461,30.7461,30.6909,30.7001,61878.0
2016-01-04 14:15:00,33.33,33.36,33.3,33.36,98338.0,30.7001,30.7277,30.6725,30.7277,98338.0
2016-01-04 14:20:00,33.36,33.4,33.36,33.38,30505.0,30.7277,30.7646,30.7277,30.7461,30505.0
2016-01-04 14:25:00,33.37,33.38,33.35,33.35,23198.0,30.7369,30.7461,30.7185,30.7185,23198.0
2016-01-04 14:30:00,33.34,33.35,33.28,33.28,14906.0,30.7093,30.7185,30.654,30.654,14906.0
2016-01-04 14:35:00,33.28,33.31,33.25,33.31,30859.0,30.654,30.6817,30.6264,30.6817,30859.0
2016-01-04 14:40:00,33.31,33.33,33.28,33.33,28774.0,30.6817,30.7001,30.654,30.7001,28774.0
2016-01-04 14:45:00,33.33,33.35,33.29,33.33,34611.0,30.7001,30.7185,30.6632,30.7001,34611.0
2016-01-04 14:50:00,33.33,33.35,33.3,33.3,98049.0,30.7001,30.7185,30.6725,30.6725,98049.0
2016-01-04 14:55:00,33.31,33.35,33.3,33.34,39577.0,30.6817,30.7185,30.6725,30.7093,39577.0
2016-01-04 15:00:00,33.35,33.35,33.29,33.32,42435.0,30.7185,30.7185,30.6632,30.6909,42435.0
2016-01-04 15:05:00,33.32,33.37,33.3,33.35,43557.0,30.6909,30.7369,30.6725,30.7185,43557.0
2016-01-04 15:10:00,33.34,33.37,33.33,33.34,43153.0,30.7093,30.7369,30.7001,30.7093,43153.0
2016-01-04 15:15:00,33.34,33.35,33.3,33.3,131136.0,30.7093,30.7185,30.6725,30.6725,131136.0
2016-01-04 15:20:00,33.3,33.31,33.26,33.26,71451.0,30.6725,30.6817,30.6356,30.6356,71451.0
2016-01-04 15:25:00,33.26,33.29,33.24,33.27,85850.0,30.6356,30.6632,30.6172,30.6448,85850.0
2016-01-04 15:30:00,33.28,33.34,33.28,33.31,54739.0,30.654,30.7093,30.654,30.6817,54739.0
2016-01-04 15:35:00,33.31,33.34,33.29,33.34,57410.0,30.6817,30.7093,30.6632,30.7093,57410.0
2016-01-04 15:40:00,33.34,33.37,33.33,33.37,106062.0,30.7093,30.7369,30.7001,30.7369,106062.0
2016-01-04 15:45:00,33.37,33.46,33.37,33.46,131698.0,30.7369,30.8198,30.7369,30.8198,131698.0
2016-01-04 15:50:00,33.46,33.46,33.4,33.44,153555.0,30.8198,30.8198,30.7646,30.8014,153555.0
2016-01-04 15:55:00,33.44,33.52,33.43,33.51,300341.0,30.8014,30.8751,30.7922,30.8659,300341.0
2016-01-05 09:30:00,33.52,33.7,33.52,33.66,75523.0,30.8751,31.0409,30.8751,31.004,75523.0
2016-01-05 09:35:00,33.67,33.76,33.65,33.7,114385.0,31.0133,31.0962,30.9948,31.0409,114385.0
2016-01-05 09:40:00,33.7,33.8,33.68,33.76,63552.0,31.0409,31.133,31.0225,31.0962,63552.0
2016-01-05 09:45:00,33.77,33.81,33.72,33.75,60584.0,31.1054,31.1422,31.0593,31.0869,60584.0
2016-01-05 09:50:00,33.76,33.76,33.68,33.68,25484.0,31.0962,31.0962,31.0225,31.0225,25484.0
2016-01-05 09:55:00,33.67,33.67,33.56,33.56,36981.0,31.0133,31.0133,30.9119,30.9119,36981.0
2016-01-05 10:00:00,33.57,33.61,33.51,33.52,126841.0,30.9211,30.958,30.8659,30.8751,126841.0
2016-01-05 10:05:00,33.52,33.59,33.51,33.53,56130.0,30.8751,30.9396,30.8659,30.8843,56130.0
2016-01-05 10:10:00,33.54,33.59,33.53,33.58,41396.0,30.8935,30.9396,30.8843,30.9304,41396.0
2016-01-05 10:15:00,33.57,33.57,33.44,33.45,50700.0,30.9211,30.9211,30.8014,30.8106,50700.0
2016-01-05 10:20:00,33.44,33.45,33.34,33.39,58771.0,30.8014,30.8106,30.7093,30.7554,58771.0
2016-01-05 10:25:00,33.38,33.38,33.33,33.34,28992.0,30.7461,30.7461,30.7001,30.7093,28992.0
2016-01-05 10:30:00,33.33,33.37,33.3,33.33,169427.0,30.7001,30.7369,30.6725,30.7001,169427.0
2016-01-05 10:35:00,33.33,33.47,33.31,33.47,19003.0,30.7001,30.829,30.6817,30.829,19003.0
2016-01-05 10:40:00,33.47,33.53,33.47,33.5,22122.0,30.829,30.8843,30.829,30.8567,22122.0
2016-01-05 10:45:00,33.5,33.55,33.47,33.55,61133.0,30.8567,30.9027,30.829,30.9027,61133.0
2016-01-05 10:50:00,33.55,33.59,33.54,33.56,262998.0,30.9027,30.9396,30.8935,30.9119,262998.0
2016-01-05 10:55:00,33.56,33.57,33.53,33.55,25697.0,30.9119,30.9211,30.8843,30.9027,25697.0
2016-01-05 11:00:00,33.55,33.58,33.55,33.55,15448.0,30.9027,30.9304,30.9027,30.9027,15448.0
2016-01-05 11:05:00,33.55,33.57,33.5,33.5,83097.0,30.9027,30.9211,30.8567,30.8567,83097.0
2016-01-05 11:10:00,33.51,33.51,33.46,33.46,41887.0,30.8659,30.8659,30.8198,30.8198,41887.0
2016-01-05 11:15:00,33.46,33.47,33.42,33.43,151614.0,30.8198,30.829,30.783,30.7922,151614.0
2016-01-05 11:20:00,33.43,33.45,33.41,33.44,30758.0,30.7922,30.8106,30.7738,30.8014,30758.0
2016-01-05 11:25:00,33.45,33.52,33.45,33.47,28377.0,30.8106,30.8751,30.8106,30.829,28377.0
2016-01-05 11:30:00,33.47,33.52,33.47,33.52,21214.0,30.829,30.8751,30.829,30.8751,21214.0
2016-01-05 11:35:00,33.52,33.56,33.5,33.52,40138.0,30.8751,30.9119,30.8567,30.8751,40138.0
2016-01-05 11:40:00,33.52,33.55,33.48,33.49,34311.0,30.8751,30.9027,30.8383,30.8475,34311.0
2016-01-05 11:45:00,33.48,33.51,33.46,33.51,30660.0,30.8383,30.8659,30.8198,30.8659,30660.0
2016-01-05 11:50:00,33.52,33.52,33.45,33.45,23297.0,30.8751,30.8751,30.8106,30.8106,23297.0
2016-01-05 11:55:00,33.45,33.51,33.45,33.5,16307.0,30.8106,30.8659,30.8106,30.8567,16307.0
2016-01-05 12:00:00,33.5,33.5,33.42,33.42,19484.0,30.8567,30.8567,30.783,30.783,19484.0
2016-01-05 12:05:00,33.41,33.42,33.36,33.37,25590.0,30.7738,30.783,30.7277,30.7369,25590.0
2016-01-05 12:10:00,33.37,33.4,33.35,33.38,36067.0,30.7369,30.7646,30.7185,30.7461,36067.0
2016-01-05 12:15:00,33.37,33.38,33.33,33.37,67285.0,30.7369,30.7461,30.7001,30.7369,67285.0
2016-01-05 12:20:00,33.36,33.42,33.35,33.4,45093.0,30.7277,30.783,30.7185,30.7646,45093.0
2016-01-05 12:25:00,33.41,33.42,33.38,33.4,31097.0,30.7738,30.783,30.7461,30.7646,31097.0
2016-01-05 12:30:00,33.39,33.42,33.36,33.37,21489.0,30.7554,30.783,30.7277,30.7369,21489.0
2016-01-05 12:35:00,33.37,33.41,33.37,33.41,18003.0,30.7369,30.7738,30.7369,30.7738,18003.0
2016-01-05 12:40:00,33.42,33.42,33.34,33.36,11486.0,30.783,30.783,30.7093,30.7277,11486.0
2016-01-05 12:45:00,33.36,33.37,33.33,33.36,24135.0,30.7277,30.7369,30.7001,30.7277,24135.0
2016-01-05 12:50:00,33.36,33.4,33.32,33.4,27818.0,30.7277,30.7646,30.6909,30.7646,27818.0
2016-01-05 12:55:00,33.41,33.45,33.39,33.45,27339.0,30.7738,30.8106,30.7554,30.8106,27339.0
2016-01-05 13:00:00,33.45,33.48,33.41,33.48,25259.0,30.8106,30.8383,30.7738,30.8383,25259.0
2016-01-05 13:05:00,33.49,33.5,33.46,33.48,26873.0,30.8475,30.8567,30.8198,30.8383,26873.0
2016-01-05 13:10:00,33.48,33.5,33.45,33.45,16716.0,30.8383,30.8567,30.8106,30.8106,16716.0
2016-01-05 13:15:00,33.46,33.47,33.42,33.43,20589.0,30.8198,30.829,30.783,30.7922,20589.0
2016-01-05 13:20:00,33.43,33.43,33.41,33.41,23420.0,30.7922,30.7922,30.7738,30.7738,23420.0
2016-01-05 13:25:00,33.42,33.46,33.42,33.45,11982.0,30.783,30.8198,30.783,30.8106,11982.0
2016-01-05 13:30:00,33.45,33.46,33.42,33.43,23781.0,30.8106,30.8198,30.783,30.7922,23781.0
2016-01-05 13:35:00,33.43,33.46,33.42,33.46,14274.0,30.7922,30.8198,30.783,30.8198,14274.0
2016-01-05 13:40:00,33.45,33.53,33.45,33.53,22702.0,30.8106,30.8843,30.8106,30.8843,22702.0
2016-01-05 13:45:00,33.54,33.57,33.54,33.56,7617.0,30.8935,30.9211,30.8935,30.9119,7617.0
2016-01-05 13:50:00,33.57,33.59,33.56,33.58,27266.0,30.9211,30.9396,30.9119,30.9304,27266.0
2016-01-05 13:55:00,33.58,33.58,33.53,33.56,43273.0,30.9304,30.9304,30.8843,30.9119,43273.0
2016-01-05 14:00:00,33.56,33.56,33.52,33.53,99544.0,30.9119,30.9119,30.8751,30.8843,99544.0
2016-01-05 14:05:00,33.52,33.52,33.49,33.5,19409.0,30.8751,30.8751,30.8475,30.8567,19409.0
2016-01-05 14:10:00,33.5,33.52,33.48,33.49,34817.0,30.8567,30.8751,30.8383,30.8475,34817.0
2016-01-05 14:15:00,33.49,33.53,33.48,33.52,34247.0,30.8475,30.8843,30.8383,30.8751,34247.0
2016-01-05 14:20:00,33.52,33.57,33.52,33.57,161321.0,30.8751,30.9211,30.8751,30.9211,161321.0
2016-01-05 14:25:00,33.57,33.57,33.53,33.53,28650.0,30.9211,30.9211,30.8843,30.8843,28650.0
2016-01-05 14:30:00,33.53,33.55,33.53,33.53,31112.0,30.8843,30.9027,30.8843,30.8843,31112.0
2016-01-05 14:35:00,33.52,33.54,33.5,33.52,22197.0,30.8751,30.8935,30.8567,30.8751,22197.0
2016-01-05 14:40:00,33.52,33.53,33.49,33.52,41616.0,30.8751,30.8843,30.8475,30.8751,41616.0
2016-01-05 14:45:00,33.52,33.52,33.5,33.51,17469.0,30.8751,30.8751,30.8567,30.8659,17469.0
2016-01-05 14:50:00,33.51,33.53,33.48,33.5,69937.0,30.8659,30.8843,30.8383,30.8567,69937.0
2016-01-05 14:55:00,33.5,33.51,33.48,33.5,56705.0,30.8567,30.8659,30.8383,30.8567,56705.0
2016-01-05 15:00:00,33.5,33.51,33.48,33.48,55745.0,30.8567,30.8659,30.8383,30.8383,55745.0
2016-01-05 15:05:00,33.48,33.5,33.46,33.47,32809.0,30.8383,30.8567,30.8198,30.829,32809.0
2016-01-05 15:10:00,33.47,33.51,33.47,33.51,27465.0,30.829,30.8659,30.829,30.8659,27465.0
2016-01-05 15:15:00,33.5,33.51,33.48,33.48,41842.0,30.8567,30.8659,30.8383,30.8383,41842.0
2016-01-05 15:20:00,33.48,33.49,33.45,33.47,61537.0,30.8383,30.8475,30.8106,30.829,61537.0
2016-01-05 15:25:00,33.46,33.52,33.46,33.51,53285.0,30.8198,30.8751,30.8198,30.8659,53285.0
2016-01-05 15:30:00,33.51,33.55,33.49,33.53,84921.0,30.8659,30.9027,30.8475,30.8843,84921.0
2016-01-05 15:35:00,33.53,33.54,33.48,33.5,53665.0,30.8843,30.8935,30.8383,30.8567,53665.0
2016-01-05 15:40:00,33.5,33.56,33.48,33.51,92831.0,30.8567,30.9119,30.8383,30.8659,92831.0
2016-01-05 15:45:00,33.51,33.51,33.47,33.5,81129.0,30.8659,30.8659,30.829,30.8567,81129.0
2016-01-05 15:50:00,33.51,33.51,33.44,33.45,47134.0,30.8659,30.8659,30.8014,30.8106,47134.0
2016-01-05 15:55:00,33.45,33.46,33.42,33.45,134890.0,30.8106,30.8198,30.783,30.8106,134890.0
2016-01-06 09:30:00,32.81,33.09,32.7,33.07,109741.0,30.2211,30.479,30.1198,30.4606,109741.0
2016-01-06 09:35:00,33.07,33.16,33.03,33.1,116105.0,30.4606,30.5435,30.4238,30.4882,116105.0
2016-01-06 09:40:00,33.11,33.17,33.06,33.17,54969.0,30.4974,30.5527,30.4514,30.5527,54969.0
2016-01-06 09:45:00,33.17,33.2,33.13,33.17,42244.0,30.5527,30.5803,30.5159,30.5527,42244.0
2016-01-06 09:50:00,33.16,33.21,33.15,33.16,52136.0,30.5435,30.5896,30.5343,30.5435,52136.0
2016-01-06 09:55:00,33.17,33.19,33.14,33.17,34091.0,30.5527,30.5711,30.5251,30.5527,34091.0
2016-01-06 10:00:00,33.16,33.17,33.03,33.04,45929.0,30.5435,30.5527,30.4238,30.433,45929.0
2016-01-06 10:05:00,33.04,33.09,33.02,33.05,44282.0,30.433,30.479,30.4145,30.4422,44282.0
2016-01-06 10:10:00,33.06,33.06,32.99,33.03,18109.0,30.4514,30.4514,30.3869,30.4238,18109.0
2016-01-06 10:15:00,33.02,33.03,33.0,33.02,23590.0,30.4145,30.4238,30.3961,30.4145,23590.0
2016-01-06 10:20:00,33.02,33.11,33.02,33.08,29428.0,30.4145,30.4974,30.4145,30.4698,29428.0
2016-01-06 10:25:00,33.08,33.14,33.08,33.14,5912.0,30.4698,30.5251,30.4698,30.5251,5912.0
2016-01-06 10:30:00,33.13,33.13,33.03,33.05,10432.0,30.5159,30.5159,30.4238,30.4422,10432.0
2016-01-06 10:35:00,33.04,33.04,32.99,33.0,6300.0,30.433,30.433,30.3869,30.3961,6300.0
2016-01-06 10:40:00,33.01,33.03,32.98,33.01,17331.0,30.4053,30.4238,30.3777,30.4053,17331.0
2016-01-06 10:45:00,33.01,33.01,32.97,33.01,30683.0,30.4053,30.4053,30.3685,30.4053,30683.0
2016-01-06 10:50:00,33.0,33.01,32.97,32.98,7203.0,30.3961,30.4053,30.3685,30.3777,7203.0
2016-01-06 10:55:00,32.98,33.02,32.98,33.01,75787.0,30.3777,30.4145,30.3777,30.4053,75787.0
2016-01-06 11:00:00,33.01,33.06,33.0,33.06,17382.0,30.4053,30.4514,30.3961,30.4514,17382.0
2016-01-06 11:05:00,33.05,33.05,33.0,33.0,17890.0,30.4422,30.4422,30.3961,30.3961,17890.0
2016-01-06 11:10:00,33.0,33.0,32.96,32.98,13131.0,30.3961,30.3961,30.3593,30.3777,13131.0
2016-01-06 11:15:00,32.97,32.98,32.94,32.98,35219.0,30.3685,30.3777,30.3409,30.3777,35219.0
2016-01-06 11:20:00,32.98,33.05,32.98,33.01,48788.0,30.3777,30.4422,30.3777,30.4053,48788.0
2016-01-06 11:25:00,33.02,33.04,32.99,33.04,31654.0,30.4145,30.433,30.3869,30.433,31654.0
2016-01-06 11:30:00,33.04,33.05,33.01,33.03,35740.0,30.433,30.4422,30.4053,30.4238,35740.0
2016-01-06 11:35:00,33.03,33.04,33.0,33.02,24593.0,30.4238,30.433,30.3961,30.4145,24593.0
2016-01-06 11:40:00,33.02,33.05,32.98,33.0,55300.0,30.4145,30.4422,30.3777,30.3961,55300.0
2016-01-06 11:45:00,32.99,33.0,32.98,32.98,28688.0,30.3869,30.3961,30.3777,30.3777,28688.0
2016-01-06 11:50:00,32.99,32.99,32.97,32.97,13900.0,30.3869,30.3869,30.3685,30.3685,13900.0
2016-01-06 11:55:00,32.97,32.98,32.89,32.9,52204.0,30.3685,30.3777,30.2948,30.304,52204.0
2016-01-06 12:00:00,32.9,32.9,32.87,32.89,29383.0,30.304,30.304,30.2764,30.2948,29383.0
2016-01-06 12:05:00,32.9,32.91,32.83,32.87,60867.0,30.304,30.3132,30.2395,30.2764,60867.0
2016-01-06 12:10:00,32.87,32.9,32.85,32.88,23447.0,30.2764,30.304,30.258,30.2856,23447.0
2016-01-06 12:15:00,32.88,32.88,32.86,32.87,30372.0,30.2856,30.2856,30.2672,30.2764,30372.0
2016-01-06 12:20:00,32.87,32.87,32.85,32.86,10714.0,30.2764,30.2764,30.258,30.2672,10714.0
2016-01-06 12:25:00,32.86,32.87,32.81,32.83,44738.0,30.2672,30.2764,30.2211,30.2395,44738.0
2016-01-06 12:30:00,32.82,32.84,32.79,32.83,34326.0,30.2303,30.2488,30.2027,30.2395,34326.0
2016-01-06 12:35:00,32.83,32.9,32.82,32.86,42181.0,30.2395,30.304,30.2303,30.2672,42181.0
2016-01-06 12:40:00,32.86,32.88,32.84,32.85,29258.0,30.2672,30.2856,30.2488,30.258,29258.0
2016-01-06 12:45:00,32.86,32.88,32.84,32.86,36049.0,30.2672,30.2856,30.2488,30.2672,36049.0
2016-01-06 12:50:00,32.86,32.88,32.83,32.84,24359.0,30.2672,30.2856,30.2395,30.2488,24359.0
2016-01-06 12:55:00,32.83,32.83,32.8,32.8,24224.0,30.2395,30.2395,30.2119,30.2119,24224.0
2016-01-06 13:00:00,32.79,32.8,32.78,32.8,33326.0,30.2027,30.2119,30.1935,30.2119,33326.0
2016-01-06 13:05:00,32.8,32.82,32.77,32.78,16400.0,30.2119,30.2303,30.1843,30.1935,16400.0
2016-01-06 13:10:00,32.78,32.79,32.72,32.72,72738.0,30.1935,30.2027,30.1382,30.1382,72738.0
2016-01-06 13:15:00,32.73,32.75,32.72,32.72,17120.0,30.1474,30.1659,30.1382,30.1382,17120.0
2016-01-06 13:20:00,32.72,32.72,32.68,32.7,40264.0,30.1382,30.1382,30.1014,30.1198,40264.0
2016-01-06 13:25:00,32.69,32.71,32.69,32.7,25339.0,30.1106,30.129,30.1106,30.1198,25339.0
2016-01-06 13:30:00,32.7,32.72,32.69,32.71,35767.0,30.1198,30.1382,30.1106,30.129,35767.0
2016-01-06 13:35:00,32.72,32.74,32.71,32.73,20211.0,30.1382,30.1566,30.129,30.1474,20211.0
2016-01-06 13:40:00,32.73,32.73,32.69,32.69,36002.0,30.1474,30.1474,30.1106,30.1106,36002.0
2016-01-06 13:45:00,32.69,32.69,32.66,32.66,18712.0,30.1106,30.1106,30.083,30.083,18712.0
2016-01-06 13:50:00,32.67,32.7,32.67,32.68,36203.0,30.0922,30.1198,30.0922,30.1014,36203.0
2016-01-06 13:55:00,32.68,32.68,32.61,32.62,42647.0,30.1014,30.1014,30.0369,30.0461,42647.0
2016-01-06 14:00:00,32.61,32.65,32.58,32.61,69669.0,30.0369,30.0737,30.0093,30.0369,69669.0
2016-01-06 14:05:00,32.61,32.68,32.59,32.68,41377.0,30.0369,30.1014,30.0185,30.1014,41377.0
2016-01-06 14:10:00,32.68,32.69,32.63,32.67,88489.0,30.1014,30.1106,30.0553,30.0922,88489.0
2016-01-06 14:15:00,32.68,32.69,32.63,32.66,49911.0,30.1014,30.1106,30.0553,30.083,49911.0
2016-01-06 14:20:00,32.66,32.67,32.6,32.62,38319.0,30.083,30.0922,30.0277,30.0461,38319.0
2016-01-06 14:25:00,32.62,32.62,32.57,32.58,44125.0,30.0461,30.0461,30.0001,30.0093,44125.0
2016-01-06 14:30:00,32.58,32.58,32.52,32.55,79553.0,30.0093,30.0093,29.954,29.9816,79553.0
2016-01-06 14:35:00,32.55,32.56,32.51,32.54,36442.0,29.9816,29.9908,29.9448,29.9724,36442.0
2016-01-06 14:40:00,32.54,32.54,32.46,32.47,55223.0,29.9724,29.9724,29.8987,29.9079,55223.0
2016-01-06 14:45:00,32.47,32.47,32.42,32.43,71691.0,29.9079,29.9079,29.8619,29.8711,71691.0
2016-01-06 14:50:00,32.43,32.44,32.41,32.43,56398.0,29.8711,29.8803,29.8527,29.8711,56398.0
2016-01-06 14:55:00,32.43,32.43,32.4,32.41,52614.0,29.8711,29.8711,29.8435,29.8527,52614.0
2016-01-06 15:00:00,32.41,32.43,32.38,32.41,155207.0,29.8527,29.8711,29.825,29.8527,155207.0
2016-01-06 15:05:00,32.41,32.46,32.4,32.45,51086.0,29.8527,29.8987,29.8435,29.8895,51086.0
2016-01-06 15:10:00,32.45,32.5,32.44,32.5,61120.0,29.8895,29.9356,29.8803,29.9356,61120.0
2016-01-06 15:15:00,32.5,32.53,32.48,32.52,46482.0,29.9356,29.9632,29.9172,29.954,46482.0
2016-01-06 15:20:00,32.52,32.53,32.48,32.52,56217.0,29.954,29.9632,29.9172,29.954,56217.0
2016-01-06 15:25:00,32.52,32.59,32.51,32.58,56402.0,29.954,30.0185,29.9448,30.0093,56402.0
2016-01-06 15:30:00,32.58,32.61,32.55,32.59,70675.0,30.0093,30.0369,29.9816,30.0185,70675.0
2016-01-06 15:35:00,32.59,32.66,32.57,32.65,125841.0,30.0185,30.083,30.0001,30.0737,125841.0
2016-01-06 15:40:00,32.65,32.65,32.61,32.63,166596.0,30.0737,30.0737,30.0369,30.0553,166596.0
2016-01-06 15:45:00,32.63,32.65,32.6,32.62,116288.0,30.0553,30.0737,30.0277,30.0461,116288.0
2016-01-06 15:50:00,32.62,32.62,32.56,32.58,149586.0,30.0461,30.0461,29.9908,30.0093,149586.0
2016-01-06 15:55:00,32.59,32.65,32.58,32.64,321354.0,30.0185,30.0737,30.0093,30.0645,321354.0
2016-01-07 09:30:00,31.82,32.03,31.74,31.83,303427.0,29.3092,29.5027,29.2355,29.3184,303427.0
2016-01-07 09:35:00,31.82,32.12,31.82,32.12,61039.0,29.3092,29.5856,29.3092,29.5856,61039.0
2016-01-07 09:40:00,32.11,32.14,32.05,32.09,52993.0,29.5764,29.604,29.5211,29.5579,52993.0
2016-01-07 09:45:00,32.09,32.19,32.06,32.19,45123.0,29.5579,29.65,29.5303,29.65,45123.0
2016-01-07 09:50:00,32.19,32.21,32.14,32.17,69238.0,29.65,29.6685,29.604,29.6316,69238.0
2016-01-07 09:55:00,32.17,32.17,32.1,32.14,28384.0,29.6316,29.6316,29.5671,29.604,28384.0
2016-01-07 10:00:00,32.13,32.18,32.12,32.14,20460.0,29.5948,29.6408,29.5856,29.604,20460.0
2016-01-07 10:05:00,32.13,32.14,32.09,32.12,41571.0,29.5948,29.604,29.5579,29.5856,41571.0
2016-01-07 10:10:00,32.11,32.11,32.05,32.1,83126.0,29.5764,29.5764,29.5211,29.5671,83126.0
2016-01-07 10:15:00,32.11,32.21,32.1,32.21,46127.0,29.5764,29.6685,29.5671,29.6685,46127.0
2016-01-07 10:20:00,32.21,32.24,32.11,32.11,43620.0,29.6685,29.6961,29.5764,29.5764,43620.0
2016-01-07 10:25:00,32.13,32.2,32.11,32.17,33545.0,29.5948,29.6592,29.5764,29.6316,33545.0
2016-01-07 10:30:00,32.17,32.31,32.17,32.29,79334.0,29.6316,29.7606,29.6316,29.7421,79334.0
2016-01-07 10:35:00,32.3,32.31,32.25,32.27,58532.0,29.7514,29.7606,29.7053,29.7237,58532.0
2016-01-07 10:40:00,32.27,32.29,32.19,32.19,47150.0,29.7237,29.7421,29.65,29.65,47150.0
2016-01-07 10:45:00,32.2,32.24,32.19,32.21,48882.0,29.6592,29.6961,29.65,29.6685,48882.0
2016-01-07 10:50:00,32.22,32.31,32.21,32.3,108670.0,29.6777,29.7606,29.6685,29.7514,108670.0
2016-01-07 10:55:00,32.3,32.37,32.29,32.35,56721.0,29.7514,29.8158,29.7421,29.7974,56721.0
2016-01-07 11:00:00,32.34,32.38,32.33,32.34,116414.0,29.7882,29.825,29.779,29.7882,116414.0
2016-01-07 11:05:00,32.33,32.35,32.26,32.27,51056.0,29.779,29.7974,29.7145,29.7237,51056.0
2016-01-07 11:10:00,32.26,32.26,32.21,32.22,36178.0,29.7145,29.7145,29.6685,29.6777,36178.0
2016-01-07 11:15:00,32.22,32.26,32.21,32.21,25432.0,29.6777,29.7145,29.6685,29.6685,25432.0
2016-01-07 11:20:00,32.22,32.24,32.16,32.18,43800.0,29.6777,29.6961,29.6224,29.6408,43800.0
2016-01-07 11:25:00,32.19,32.24,32.18,32.21,24768.0,29.65,29.6961,29.6408,29.6685,24768.0
2016-01-07 11:30:00,32.21,32.25,32.19,32.22,43452.0,29.6685,29.7053,29.65,29.6777,43452.0
2016-01-07 11:35:00,32.22,32.32,32.22,32.32,32178.0,29.6777,29.7698,29.6777,29.7698,32178.0
2016-01-07 11:40:00,32.32,32.34,32.26,32.31,251037.0,29.7698,29.7882,29.7145,29.7606,251037.0
2016-01-07 11:45:00,32.31,32.31,32.19,32.19,28225.0,29.7606,29.7606,29.65,29.65,28225.0
2016-01-07 11:50:00,32.2,32.23,32.17,32.19,22496.0,29.6592,29.6869,29.6316,29.65,22496.0
2016-01-07 11:55:00,32.18,32.21,32.17,32.17,13232.0,29.6408,29.6685,29.6316,29.6316,13232.0
2016-01-07 12:00:00,32.17,32.2,32.16,32.17,26416.0,29.6316,29.6592,29.6224,29.6316,26416.0
2016-01-07 12:05:00,32.17,32.18,32.13,32.14,24795.0,29.6316,29.6408,29.5948,29.604,24795.0
2016-01-07 12:10:00,32.14,32.16,32.1,32.12,202420.0,29.604,29.6224,29.5671,29.5856,202420.0
2016-01-07 12:15:00,32.13,32.17,32.11,32.13,60903.0,29.5948,29.6316,29.5764,29.5948,60903.0
2016-01-07 12:20:00,32.14,32.14,32.09,32.09,48863.0,29.604,29.604,29.5579,29.5579,48863.0
2016-01-07 12:25:00,32.09,32.11,32.08,32.09,27016.0,29.5579,29.5764,29.5487,29.5579,27016.0
2016-01-07 12:30:00,32.1,32.13,32.09,32.12,27811.0,29.5671,29.5948,29.5579,29.5856,27811.0
2016-01-07 12:35:00,32.12,32.12,32.03,32.04,43635.0,29.5856,29.5856,29.5027,29.5119,43635.0
2016-01-07 12:40:00,32.04,32.06,32.0,32.01,67615.0,29.5119,29.5303,29.475,29.4842,67615.0
2016-01-07 12:45:00,32.01,32.04,32.01,32.03,23001.0,29.4842,29.5119,29.4842,29.5027,23001.0
2016-01-07 12:50:00,32.03,32.05,32.01,32.01,36080.0,29.5027,29.5211,29.4842,29.4842,36080.0
2016-01-07 12:55:00,32.0,32.03,31.96,31.97,54485.0,29.475,29.5027,29.4382,29.4474,54485.0
2016-01-07 13:00:00,31.97,31.98,31.95,31.96,21914.0,29.4474,29.4566,29.429,29.4382,21914.0
2016-01-07 13:05:00,31.96,31.97,31.92,31.93,35329.0,29.4382,29.4474,29.4013,29.4106,35329.0
2016-01-07 13:10:00,31.92,31.93,31.86,31.88,71548.0,29.4013,29.4106,29.3461,29.3645,71548.0
2016-01-07 13:15:00,31.87,31.88,31.82,31.83,66203.0,29.3553,29.3645,29.3092,29.3184,66203.0
2016-01-07 13:20:00,31.82,31.82,31.76,31.78,53294.0,29.3092,29.3092,29.254,29.2724,53294.0
2016-01-07 13:25:00,31.78,31.82,31.77,31.79,58537.0,29.2724,29.3092,29.2632,29.2816,58537.0
2016-01-07 13:30:00,31.78,31.78,31.72,31.74,66129.0,29.2724,29.2724,29.2171,29.2355,66129.0
2016-01-07 13:35:00,31.75,31.75,31.63,31.67,102334.0,29.2448,29.2448,29.1342,29.1711,102334.0
2016-01-07 13:40:00,31.67,31.74,31.64,31.72,275782.0,29.1711,29.2355,29.1434,29.2171,275782.0
2016-01-07 13:45:00,31.73,31.74,31.7,31.73,103426.0,29.2263,29.2355,29.1987,29.2263,103426.0
2016-01-07 13:50:00,31.74,31.77,31.72,31.77,31470.0,29.2355,29.2632,29.2171,29.2632,31470.0
2016-01-07 13:55:00,31.77,31.79,31.72,31.73,42425.0,29.2632,29.2816,29.2171,29.2263,42425.0
2016-01-07 14:00:00,31.73,31.74,31.7,31.72,75158.0,29.2263,29.2355,29.1987,29.2171,75158.0
2016-01-07 14:05:00,31.71,31.76,31.68,31.74,66968.0,29.2079,29.254,29.1803,29.2355,66968.0
2016-01-07 14:10:00,31.73,31.78,31.72,31.74,45272.0,29.2263,29.2724,29.2171,29.2355,45272.0
2016-01-07 14:15:00,31.74,31.77,31.72,31.76,63373.0,29.2355,29.2632,29.2171,29.254,63373.0
2016-01-07 14:20:00,31.75,31.77,31.71,31.73,60080.0,29.2448,29.2632,29.2079,29.2263,60080.0
2016-01-07 14:25:00,31.73,31.75,31.68,31.69,94446.0,29.2263,29.2448,29.1803,29.1895,94446.0
2016-01-07 14:30:00,31.69,31.71,31.64,31.66,109615.0,29.1895,29.2079,29.1434,29.1619,109615.0
2016-01-07 14:35:00,31.67,31.71,31.65,31.71,57429.0,29.1711,29.2079,29.1526,29.2079,57429.0
2016-01-07 14:40:00,31.72,31.79,31.7,31.78,45970.0,29.2171,29.2816,29.1987,29.2724,45970.0
2016-01-07 14:45:00,31.78,31.82,31.77,31.82,30340.0,29.2724,29.3092,29.2632,29.3092,30340.0
2016-01-07 14:50:00,31.81,31.82,31.77,31.79,73971.0,29.3,29.3092,29.2632,29.2816,73971.0
2016-01-07 14:55:00,31.79,31.81,31.73,31.73,281768.0,29.2816,29.3,29.2263,29.2263,281768.0
2016-01-07 15:00:00,31.72,31.73,31.66,31.67,45518.0,29.2171,29.2263,29.1619,29.1711,45518.0
2016-01-07 15:05:00,31.68,31.71,31.67,31.71,20506.0,29.1803,29.2079,29.1711,29.2079,20506.0
2016-01-07 15:10:00,31.71,31.74,31.66,31.67,44634.0,29.2079,29.2355,29.1619,29.1711,44634.0
2016-01-07 15:15:00,31.67,31.68,31.6,31.63,66072.0,29.1711,29.1803,29.1066,29.1342,66072.0
2016-01-07 15:20:00,31.62,31.62,31.56,31.58,77722.0,29.125,29.125,29.0697,29.0882,77722.0
2016-01-07 15:25:00,31.58,31.58,31.49,31.49,104244.0,29.0882,29.0882,29.0053,29.0053,104244.0
2016-01-07 15:30:00,31.49,31.63,31.49,31.62,119248.0,29.0053,29.1342,29.0053,29.125,119248.0
2016-01-07 15:35:00,31.62,31.69,31.6,31.69,369718.0,29.125,29.1895,29.1066,29.1895,369718.0
2016-01-07 15:40:00,31.69,31.7,31.62,31.63,134091.0,29.1895,29.1987,29.125,29.1342,134091.0
2016-01-07 15:45:00,31.63,31.73,31.63,31.7,86248.0,29.1342,29.2263,29.1342,29.1987,86248.0
2016-01-07 15:50:00,31.7,31.7,31.64,31.66,88501.0,29.1987,29.1987,29.1434,29.1619,88501.0
2016-01-07 15:55:00,31.66,31.69,31.59,31.6,167535.0,29.1619,29.1895,29.0974,29.1066,167535.0
2016-01-08 09:30:00,31.7,31.89,31.7,31.84,79390.0,29.1987,29.3737,29.1987,29.3277,79390.0
2016-01-08 09:35:00,31.83,31.83,31.63,31.68,73438.0,29.3184,29.3184,29.1342,29.1803,73438.0
2016-01-08 09:40:00,31.67,31.71,31.55,31.55,35758.0,29.1711,29.2079,29.0605,29.0605,35758.0
2016-01-08 09:45:00,31.57,31.64,31.54,31.59,58031.0,29.079,29.1434,29.0513,29.0974,58031.0
2016-01-08 09:50:00,31.59,31.61,31.51,31.59,63381.0,29.0974,29.1158,29.0237,29.0974,63381.0
2016-01-08 09:55:00,31.6,31.74,31.6,31.72,35622.0,29.1066,29.2355,29.1066,29.2171,35622.0
2016-01-08 10:00:00,31.72,31.73,31.56,31.58,46367.0,29.2171,29.2263,29.0697,29.0882,46367.0
2016-01-08 10:05:00,31.56,31.59,31.47,31.5,46032.0,29.0697,29.0974,28.9869,29.0145,46032.0
2016-01-08 10:10:00,31.48,31.51,31.46,31.5,44772.0,28.9961,29.0237,28.9776,29.0145,44772.0
2016-01-08 10:15:00,31.51,31.58,31.48,31.49,180982.0,29.0237,29.0882,28.9961,29.0053,180982.0
2016-01-08 10:20:00,31.49,31.51,31.45,31.49,23454.0,29.0053,29.0237,28.9684,29.0053,23454.0
2016-01-08 10:25:00,31.49,31.56,31.49,31.51,49004.0,29.0053,29.0697,29.0053,29.0237,49004.0
2016-01-08 10:30:00,31.52,31.59,31.51,31.59,31614.0,29.0329,29.0974,29.0237,29.0974,31614.0
2016-01-08 10:35:00,31.59,31.59,31.51,31.52,79362.0,29.0974,29.0974,29.0237,29.0329,79362.0
2016-01-08 10:40:00,31.51,31.52,31.48,31.51,73771.0,29.0237,29.0329,28.9961,29.0237,73771.0
2016-01-08 10:45:00,31.49,31.57,31.48,31.56,89762.0,29.0053,29.079,28.9961,29.0697,89762.0
2016-01-08 10:50:00,31.56,31.56,31.46,31.47,53255.0,29.0697,29.0697,28.9776,28.9869,53255.0
2016-01-08 10:55:00,31.47,31.55,31.45,31.51,125324.0,28.9869,29.0605,28.9684,29.0237,125324.0
2016-01-08 11:00:00,31.5,31.53,31.49,31.5,56092.0,29.0145,29.0421,29.0053,29.0145,56092.0
2016-01-08 11:05:00,31.51,31.53,31.47,31.48,44025.0,29.0237,29.0421,28.9869,28.9961,44025.0
2016-01-08 11:10:00,31.49,31.49,31.41,31.43,38367.0,29.0053,29.0053,28.9316,28.95,38367.0
2016-01-08 11:15:00,31.43,31.43,31.39,31.4,37813.0,28.95,28.95,28.9132,28.9224,37813.0
2016-01-08 11:20:00,31.4,31.4,31.33,31.36,25811.0,28.9224,28.9224,28.8579,28.8855,25811.0
2016-01-08 11:25:00,31.34,31.35,31.3,31.34,161292.0,28.8671,28.8763,28.8303,28.8671,161292.0
2016-01-08 11:30:00,31.34,31.34,31.26,31.27,21758.0,28.8671,28.8671,28.7934,28.8026,21758.0
2016-01-08 11:35:00,31.26,31.32,31.25,31.3,27589.0,28.7934,28.8487,28.7842,28.8303,27589.0
2016-01-08 11:40:00,31.3,31.34,31.25,31.34,21765.0,28.8303,28.8671,28.7842,28.8671,21765.0
2016-01-08 11:45:00,31.35,31.36,31.32,31.35,27483.0,28.8763,28.8855,28.8487,28.8763,27483.0
2016-01-08 11:50:00,31.34,31.37,31.33,31.37,25118.0,28.8671,28.8947,28.8579,28.8947,25118.0
2016-01-08 11:55:00,31.37,31.43,31.35,31.4,28221.0,28.8947,28.95,28.8763,28.9224,28221.0
2016-01-08 12:00:00,31.41,31.44,31.35,31.36,20672.0,28.9316,28.9592,28.8763,28.8855,20672.0
2016-01-08 12:05:00,31.37,31.44,31.36,31.43,33698.0,28.8947,28.9592,28.8855,28.95,33698.0
2016-01-08 12:10:00,31.44,31.45,31.4,31.43,17891.0,28.9592,28.9684,28.9224,28.95,17891.0
2016-01-08 12:15:00,31.44,31.49,31.42,31.48,53047.0,28.9592,29.0053,28.9408,28.9961,53047.0
2016-01-08 12:20:00,31.48,31.53,31.46,31.53,49103.0,28.9961,29.0421,28.9776,29.0421,49103.0
2016-01-08 12:25:00,31.52,31.53,31.49,31.5,57366.0,29.0329,29.0421,29.0053,29.0145,57366.0
2016-01-08 12:30:00,31.5,31.5,31.48,31.49,52879.0,29.0145,29.0145,28.9961,29.0053,52879.0
2016-01-08 12:35:00,31.48,31.5,31.45,31.45,59870.0,28.9961,29.0145,28.9684,28.9684,59870.0
2016-01-08 12:40:00,31.46,31.48,31.45,31.46,17971.0,28.9776,28.9961,28.9684,28.9776,17971.0
2016-01-08 12:45:00,31.46,31.5,31.45,31.49,37479.0,28.9776,29.0145,28.9684,29.0053,37479.0
2016-01-08 12:50:00,31.49,31.49,31.44,31.48,31758.0,29.0053,29.0053,28.9592,28.9961,31758.0
2016-01-08 12:55:00,31.49,31.49,31.46,31.47,30064.0,29.0053,29.0053,28.9776,28.9869,30064.0
2016-01-08 13:00:00,31.47,31.5,31.45,31.46,104603.0,28.9869,29.0145,28.9684,28.9776,104603.0
2016-01-08 13:05:00,31.46,31.46,31.38,31.41,51756.0,28.9776,28.9776,28.904,28.9316,51756.0
2016-01-08 13:10:00,31.41,31.41,31.37,31.37,18706.0,28.9316,28.9316,28.8947,28.8947,18706.0
2016-01-08 13:15:00,31.37,31.41,31.36,31.41,12916.0,28.8947,28.9316,28.8855,28.9316,12916.0
2016-01-08 13:20:00,31.41,31.41,31.34,31.35,40382.0,28.9316,28.9316,28.8671,28.8763,40382.0
2016-01-08 13:25:00,31.34,31.38,31.32,31.34,44217.0,28.8671,28.904,28.8487,28.8671,44217.0
2016-01-08 13:30:00,31.34,31.39,31.33,31.39,25401.0,28.8671,28.9132,28.8579,28.9132,25401.0
2016-01-08 13:35:00,31.39,31.44,31.38,31.43,40436.0,28.9132,28.9592,28.904,28.95,40436.0
2016-01-08 13:40:00,31.43,31.44,31.41,31.43,18017.0,28.95,28.9592,28.9316,28.95,18017.0
2016-01-08 13:45:00,31.43,31.43,31.38,31.39,33165.0,28.95,28.95,28.904,28.9132,33165.0
2016-01-08 13:50:00,31.4,31.45,31.39,31.44,32679.0,28.9224,28.9684,28.9132,28.9592,32679.0
2016-01-08 13:55:00,31.45,31.46,31.43,31.44,32717.0,28.9684,28.9776,28.95,28.9592,32717.0
2016-01-08 14:00:00,31.45,31.51,31.45,31.5,163901.0,28.9684,29.0237,28.9684,29.0145,163901.0
2016-01-08 14:05:00,31.5,31.5,31.48,31.5,108002.0,29.0145,29.0145,28.9961,29.0145,108002.0
2016-01-08 14:10:00,31.5,31.5,31.43,31.43,73334.0,29.0145,29.0145,28.95,28.95,73334.0
2016-01-08 14:15:00,31.42,31.46,31.39,31.46,59569.0,28.9408,28.9776,28.9132,28.9776,59569.0
2016-01-08 14:20:00,31.45,31.46,31.39,31.39,55019.0,28.9684,28.9776,28.9132,28.9132,55019.0
2016-01-08 14:25:00,31.39,31.39,31.36,31.38,35766.0,28.9132,28.9132,28.8855,28.904,35766.0
2016-01-08 14:30:00,31.37,31.4,31.36,31.38,35383.0,28.8947,28.9224,28.8855,28.904,35383.0
2016-01-08 14:35:00,31.38,31.38,31.33,31.35,31595.0,28.904,28.904,28.8579,28.8763,31595.0
2016-01-08 14:40:00,31.35,31.43,31.34,31.43,45585.0,28.8763,28.95,28.8671,28.95,45585.0
2016-01-08 14:45:00,31.43,31.44,31.4,31.42,53717.0,28.95,28.9592,28.9224,28.9408,53717.0
2016-01-08 14:50:00,31.41,31.41,31.33,31.37,87567.0,28.9316,28.9316,28.8579,28.8947,87567.0
2016-01-08 14:55:00,31.37,31.37,31.33,31.34,55985.0,28.8947,28.8947,28.8579,28.8671,55985.0
2016-01-08 15:00:00,31.34,31.36,31.31,31.35,76937.0,28.8671,28.8855,28.8395,28.8763,76937.0
2016-01-08 15:05:00,31.35,31.36,31.33,31.35,41467.0,28.8763,28.8855,28.8579,28.8763,41467.0
2016-01-08 15:10:00,31.35,31.35,31.3,31.33,110945.0,28.8763,28.8763,28.8303,28.8579,110945.0
2016-01-08 15:15:00,31.33,31.37,31.28,31.28,111908.0,28.8579,28.8947,28.8118,28.8118,111908.0
2016-01-08 15:20:00,31.29,31.3,31.27,31.29,129436.0,28.8211,28.8303,28.8026,28.8211,129436.0
2016-01-08 15:25:00,31.29,31.3,31.22,31.23,145737.0,28.8211,28.8303,28.7566,28.7658,145737.0
2016-01-08 15:30:00,31.23,31.24,31.16,31.17,143249.0,28.7658,28.775,28.7013,28.7105,143249.0
2016-01-08 15:35:00,31.17,31.2,31.14,31.17,130164.0,28.7105,28.7382,28.6829,28.7105,130164.0
2016-01-08 15:40:00,31.17,31.18,31.12,31.14,138927.0,28.7105,28.7197,28.6645,28.6829,138927.0
2016-01-08 15:45:00,31.14,31.15,31.07,31.08,164605.0,28.6829,28.6921,28.6184,28.6276,164605.0
2016-01-08 15:50:00,31.08,31.08,31.0,31.0,228104.0,28.6276,28.6276,28.5539,28.5539,228104.0
2016-01-08 15:55:00,31.01,31.07,30.99,31.05,309113.0,28.5631,28.6184,28.5447,28.6,309113.0
2016-01-11 09:30:00,31.25,31.36,31.21,31.33,81054.0,28.7842,28.8855,28.7474,28.8579,81054.0
2016-01-11 09:35:00,31.33,31.34,31.19,31.23,21650.0,28.8579,28.8671,28.7289,28.7658,21650.0
2016-01-11 09:40:00,31.23,31.24,31.14,31.18,48608.0,28.7658,28.775,28.6829,28.7197,48608.0
2016-01-11 09:45:00,31.2,31.2,31.06,31.06,26499.0,28.7382,28.7382,28.6092,28.6092,26499.0
2016-01-11 09:50:00,31.05,31.06,31.01,31.04,41930.0,28.6,28.6092,28.5631,28.5908,41930.0
2016-01-11 09:55:00,31.05,31.06,31.0,31.02,57935.0,28.6,28.6092,28.5539,28.5724,57935.0
2016-01-11 10:00:00,31.02,31.07,31.0,31.01,65231.0,28.5724,28.6184,28.5539,28.5631,65231.0
2016-01-11 10:05:00,31.01,31.05,30.99,31.02,61271.0,28.5631,28.6,28.5447,28.5724,61271.0
2016-01-11 10:10:00,31.03,31.1,31.01,31.05,83327.0,28.5816,28.646,28.5631,28.6,83327.0
2016-01-11 10:15:00,31.05,31.05,30.97,31.04,60776.0,28.6,28.6,28.5263,28.5908,60776.0
2016-01-11 10:20:00,31.04,31.08,31.04,31.08,20010.0,28.5908,28.6276,28.5908,28.6276,20010.0
2016-01-11 10:25:00,31.08,31.08,31.05,31.05,23598.0,28.6276,28.6276,28.6,28.6,23598.0
2016-01-11 10:30:00,31.08,31.18,31.08,31.18,32536.0,28.6276,28.7197,28.6276,28.7197,32536.0
2016-01-11 10:35:00,31.2,31.23,31.16,31.16,38835.0,28.7382,28.7658,28.7013,28.7013,38835.0
2016-01-11 10:40:00,31.17,31.2,31.12,31.19,31547.0,28.7105,28.7382,28.6645,28.7289,31547.0
2016-01-11 10:45:00,31.19,31.19,31.05,31.08,20094.0,28.7289,28.7289,28.6,28.6276,20094.0
2016-01-11 10:50:00,31.1,31.1,31.01,31.02,34954.0,28.646,28.646,28.5631,28.5724,34954.0
2016-01-11 10:55:00,31.02,31.03,30.96,31.0,38168.0,28.5724,28.5816,28.5171,28.5539,38168.0
2016-01-11 11:00:00,30.99,30.99,30.94,30.95,27190.0,28.5447,28.5447,28.4987,28.5079,27190.0
2016-01-11 11:05:00,30.94,30.94,30.89,30.91,66654.0,28.4987,28.4987,28.4526,28.471,66654.0
2016-01-11 11:10:00,30.92,30.98,30.92,30.98,20626.0,28.4802,28.5355,28.4802,28.5355,20626.0
2016-01-11 11:15:00,30.98,31.03,30.97,30.99,61246.0,28.5355,28.5816,28.5263,28.5447,61246.0
2016-01-11 11:20:00,30.99,31.0,30.94,30.95,33352.0,28.5447,28.5539,28.4987,28.5079,33352.0
2016-01-11 11:25:00,30.94,31.0,30.93,30.98,20935.0,28.4987,28.5539,28.4895,28.5355,20935.0
2016-01-11 11:30:00,30.97,30.97,30.9,30.94,34632.0,28.5263,28.5263,28.4618,28.4987,34632.0
2016-01-11 11:35:00,30.93,31.01,30.92,30.99,44725.0,28.4895,28.5631,28.4802,28.5447,44725.0
2016-01-11 11:40:00,31.0,31.07,31.0,31.0,38759.0,28.5539,28.6184,28.5539,28.5539,38759.0
2016-01-11 11:45:00,31.0,31.08,31.0,31.06,43775.0,28.5539,28.6276,28.5539,28.6092,43775.0
2016-01-11 11:50:00,31.06,31.12,31.05,31.1,31417.0,28.6092,28.6645,28.6,28.646,31417.0
2016-01-11 11:55:00,31.1,31.12,31.05,31.05,185168.0,28.646,28.6645,28.6,28.6,185168.0
2016-01-11 12:00:00,31.05,31.06,31.02,31.04,131476.0,28.6,28.6092,28.5724,28.5908,131476.0
2016-01-11 12:05:00,31.04,31.06,31.03,31.05,30560.0,28.5908,28.6092,28.5816,28.6,30560.0
2016-01-11 12:10:00,31.05,31.06,31.03,31.03,23957.0,28.6,28.6092,28.5816,28.5816,23957.0
2016-01-11 12:15:00,31.02,31.03,30.96,30.96,16867.0,28.5724,28.5816,28.5171,28.5171,16867.0
2016-01-11 12:20:00,30.97,30.97,30.92,30.96,17353.0,28.5263,28.5263,28.4802,28.5171,17353.0
2016-01-11 12:25:00,30.96,30.97,30.92,30.92,18501.0,28.5171,28.5263,28.4802,28.4802,18501.0
2016-01-11 12:30:00,30.92,30.95,30.92,30.95,29702.0,28.4802,28.5079,28.4802,28.5079,29702.0
2016-01-11 12:35:00,30.95,30.99,30.92,30.92,29677.0,28.5079,28.5447,28.4802,28.4802,29677.0
2016-01-11 12:40:00,30.92,30.95,30.89,30.95,64499.0,28.4802,28.5079,28.4526,28.5079,64499.0
2016-01-11 12:45:00,30.96,30.97,30.94,30.96,14941.0,28.5171,28.5263,28.4987,28.5171,14941.0
2016-01-11 12:50:00,30.98,30.99,30.92,30.92,29328.0,28.5355,28.5447,28.4802,28.4802,29328.0
2016-01-11 12:55:00,30.93,30.95,30.92,30.94,18325.0,28.4895,28.5079,28.4802,28.4987,18325.0
2016-01-11 13:00:00,30.95,30.98,30.92,30.95,23546.0,28.5079,28.5355,28.4802,28.5079,23546.0
2016-01-11 13:05:00,30.94,30.94,30.89,30.89,28379.0,28.4987,28.4987,28.4526,28.4526,28379.0
2016-01-11 13:10:00,30.89,30.89,30.8,30.8,27067.0,28.4526,28.4526,28.3697,28.3697,27067.0
2016-01-11 13:15:00,30.8,30.85,30.79,30.85,28819.0,28.3697,28.4158,28.3605,28.4158,28819.0
2016-01-11 13:20:00,30.85,30.85,30.78,30.78,96540.0,28.4158,28.4158,28.3513,28.3513,96540.0
2016-01-11 13:25:00,30.78,30.79,30.74,30.74,142146.0,28.3513,28.3605,28.3145,28.3145,142146.0
2016-01-11 13:30:00,30.75,30.79,30.74,30.74,112576.0,28.3237,28.3605,28.3145,28.3145,112576.0
2016-01-11 13:35:00,30.75,30.76,30.69,30.73,126774.0,28.3237,28.3329,28.2684,28.3052,126774.0
2016-01-11 13:40:00,30.74,30.75,30.67,30.68,73403.0,28.3145,28.3237,28.25,28.2592,73403.0
2016-01-11 13:45:00,30.69,30.7,30.64,30.66,174649.0,28.2684,28.2776,28.2223,28.2408,174649.0
2016-01-11 13:50:00,30.66,30.68,30.63,30.67,20632.0,28.2408,28.2592,28.2131,28.25,20632.0
2016-01-11 13:55:00,30.68,30.71,30.67,30.68,14983.0,28.2592,28.2868,28.25,28.2592,14983.0
2016-01-11 14:00:00,30.68,30.7,30.65,30.7,30063.0,28.2592,28.2776,28.2316,28.2776,30063.0
2016-01-11 14:05:00,30.7,30.73,30.69,30.72,18339.0,28.2776,28.3052,28.2684,28.296,18339.0
2016-01-11 14:10:00,30.73,30.8,30.72,30.72,41228.0,28.3052,28.3697,28.296,28.296,41228.0
2016-01-11 14:15:00,30.72,30.8,30.72,30.78,22600.0,28.296,28.3697,28.296,28.3513,22600.0
2016-01-11 14:20:00,30.78,30.79,30.74,30.79,22986.0,28.3513,28.3605,28.3145,28.3605,22986.0
2016-01-11 14:25:00,30.78,30.82,30.76,30.81,26993.0,28.3513,28.3881,28.3329,28.3789,26993.0
2016-01-11 14:30:00,30.82,30.82,30.77,30.79,27013.0,28.3881,28.3881,28.3421,28.3605,27013.0
2016-01-11 14:35:00,30.8,30.81,30.76,30.81,19743.0,28.3697,28.3789,28.3329,28.3789,19743.0
2016-01-11 14:40:00,30.81,30.86,30.81,30.83,25852.0,28.3789,28.425,28.3789,28.3973,25852.0
2016-01-11 14:45:00,30.84,30.85,30.82,30.84,14352.0,28.4066,28.4158,28.3881,28.4066,14352.0
2016-01-11 14:50:00,30.83,30.86,30.82,30.83,15817.0,28.3973,28.425,28.3881,28.3973,15817.0
2016-01-11 14:55:00,30.83,30.84,30.8,30.82,29712.0,28.3973,28.4066,28.3697,28.3881,29712.0
2016-01-11 15:00:00,30.81,30.84,30.81,30.82,20162.0,28.3789,28.4066,28.3789,28.3881,20162.0
2016-01-11 15:05:00,30.83,30.83,30.76,30.78,32497.0,28.3973,28.3973,28.3329,28.3513,32497.0
2016-01-11 15:10:00,30.77,30.78,30.73,30.74,30140.0,28.3421,28.3513,28.3052,28.3145,30140.0
2016-01-11 15:15:00,30.74,30.75,30.69,30.74,72313.0,28.3145,28.3237,28.2684,28.3145,72313.0
2016-01-11 15:20:00,30.74,30.83,30.72,30.83,44167.0,28.3145,28.3973,28.296,28.3973,44167.0
2016-01-11 15:25:00,30.83,30.99,30.83,30.96,115369.0,28.3973,28.5447,28.3973,28.5171,115369.0
2016-01-11 15:30:00,30.97,31.03,30.94,31.02,162074.0,28.5263,28.5816,28.4987,28.5724,162074.0
2016-01-11 15:35:00,31.03,31.09,31.0,31.07,95524.0,28.5816,28.6368,28.5539,28.6184,95524.0
2016-01-11 15:40:00,31.07,31.1,31.04,31.1,73093.0,28.6184,28.646,28.5908,28.646,73093.0
2016-01-11 15:45:00,31.09,31.09,30.95,30.96,42603.0,28.6368,28.6368,28.5079,28.5171,42603.0
2016-01-11 15:50:00,30.97,31.02,30.96,31.01,51353.0,28.5263,28.5724,28.5171,28.5631,51353.0
2016-01-11 15:55:00,31.01,31.02,30.95,30.96,220877.0,28.5631,28.5724,28.5079,28.5171,220877.0
2016-01-12 09:30:00,31.3,31.35,31.08,31.34,42117.0,28.8303,28.8763,28.6276,28.8671,42117.0
2016-01-12 09:35:00,31.37,31.5,31.35,31.46,75699.0,28.8947,29.0145,28.8763,28.9776,75699.0
2016-01-12 09:40:00,31.46,31.6,31.46,31.59,17766.0,28.9776,29.1066,28.9776,29.0974,17766.0
2016-01-12 09:45:00,31.58,31.65,31.58,31.59,72817.0,29.0882,29.1526,29.0882,29.0974,72817.0
2016-01-12 09:50:00,31.59,31.61,31.48,31.48,37285.0,29.0974,29.1158,28.9961,28.9961,37285.0
2016-01-12 09:55:00,31.47,31.51,31.44,31.44,20905.0,28.9869,29.0237,28.9592,28.9592,20905.0
2016-01-12 10:00:00,31.44,31.47,31.35,31.36,37961.0,28.9592,28.9869,28.8763,28.8855,37961.0
2016-01-12 10:05:00,31.36,31.39,31.33,31.35,59072.0,28.8855,28.9132,28.8579,28.8763,59072.0
2016-01-12 10:10:00,31.36,31.41,31.3,31.31,72657.0,28.8855,28.9316,28.8303,28.8395,72657.0
2016-01-12 10:15:00,31.3,31.32,31.2,31.27,33993.0,28.8303,28.8487,28.7382,28.8026,33993.0
2016-01-12 10:20:00,31.26,31.28,31.19,31.19,17548.0,28.7934,28.8118,28.7289,28.7289,17548.0
2016-01-12 10:25:00,31.19,31.23,31.14,31.18,16804.0,28.7289,28.7658,28.6829,28.7197,16804.0
2016-01-12 10:30:00,31.17,31.23,31.17,31.17,23882.0,28.7105,28.7658,28.7105,28.7105,23882.0
2016-01-12 10:35:00,31.18,31.22,31.12,31.13,22081.0,28.7197,28.7566,28.6645,28.6737,22081.0
2016-01-12 10:40:00,31.13,31.14,31.06,31.1,11225.0,28.6737,28.6829,28.6092,28.646,11225.0
2016-01-12 10:45:00,31.1,31.1,31.03,31.03,24986.0,28.646,28.646,28.5816,28.5816,24986.0
2016-01-12 10:50:00,31.04,31.09,31.03,31.09,12418.0,28.5908,28.6368,28.5816,28.6368,12418.0
2016-01-12 10:55:00,31.09,31.15,31.09,31.13,44709.0,28.6368,28.6921,28.6368,28.6737,44709.0
2016-01-12 11:00:00,31.13,31.18,31.11,31.15,42228.0,28.6737,28.7197,28.6553,28.6921,42228.0
2016-01-12 11:05:00,31.15,31.15,31.09,31.11,42897.0,28.6921,28.6921,28.6368,28.6553,42897.0
2016-01-12 11:10:00,31.1,31.1,31.04,31.04,45154.0,28.646,28.646,28.5908,28.5908,45154.0
2016-01-12 11:15:00,31.04,31.08,31.03,31.05,19438.0,28.5908,28.6276,28.5816,28.6,19438.0
2016-01-12 11:20:00,31.06,31.07,31.01,31.01,28701.0,28.6092,28.6184,28.5631,28.5631,28701.0
2016-01-12 11:25:00,31.01,31.01,30.9,30.92,46639.0,28.5631,28.5631,28.4618,28.4802,46639.0
2016-01-12 11:30:00,30.9,30.9,30.83,30.84,15137.0,28.4618,28.4618,28.3973,28.4066,15137.0
2016-01-12 11:35:00,30.85,30.85,30.76,30.78,38606.0,28.4158,28.4158,28.3329,28.3513,38606.0
2016-01-12 11:40:00,30.79,30.91,30.79,30.89,35767.0,28.3605,28.471,28.3605,28.4526,35767.0
2016-01-12 11:45:00,30.88,30.97,30.86,30.97,35113.0,28.4434,28.5263,28.425,28.5263,35113.0
2016-01-12 11:50:00,30.96,30.99,30.94,30.94,10133.0,28.5171,28.5447,28.4987,28.4987,10133.0
2016-01-12 11:55:00,30.94,30.99,30.94,30.95,23995.0,28.4987,28.5447,28.4987,28.5079,23995.0
2016-01-12 12:00:00,30.95,31.01,30.93,31.01,40748.0,28.5079,28.5631,28.4895,28.5631,40748.0
2016-01-12 12:05:00,31.01,31.02,30.97,30.98,25593.0,28.5631,28.5724,28.5263,28.5355,25593.0
2016-01-12 12:10:00,30.98,30.98,30.92,30.93,24302.0,28.5355,28.5355,28.4802,28.4895,24302.0
2016-01-12 12:15:00,30.91,30.92,30.85,30.85,52602.0,28.471,28.4802,28.4158,28.4158,52602.0
2016-01-12 12:20:00,30.84,30.85,30.81,30.82,13198.0,28.4066,28.4158,28.3789,28.3881,13198.0
2016-01-12 12:25:00,30.82,30.91,30.82,30.88,9658.0,28.3881,28.471,28.3881,28.4434,9658.0
2016-01-12 12:30:00,30.86,30.9,30.82,30.82,28967.0,28.425,28.4618,28.3881,28.3881,28967.0
2016-01-12 12:35:00,30.81,30.84,30.79,30.82,40677.0,28.3789,28.4066,28.3605,28.3881,40677.0
2016-01-12 12:40:00,30.81,30.82,30.77,30.79,23292.0,28.3789,28.3881,28.3421,28.3605,23292.0
2016-01-12 12:45:00,30.79,30.87,30.75,30.86,16304.0,28.3605,28.4342,28.3237,28.425,16304.0
2016-01-12 12:50:00,30.87,30.93,30.87,30.92,18438.0,28.4342,28.4895,28.4342,28.4802,18438.0
2016-01-12 12:55:00,30.92,30.92,30.87,30.89,42950.0,28.4802,28.4802,28.4342,28.4526,42950.0
2016-01-12 13:00:00,30.89,30.99,30.89,30.94,32365.0,28.4526,28.5447,28.4526,28.4987,32365.0
2016-01-12 13:05:00,30.94,30.97,30.93,30.95,4946.0,28.4987,28.5263,28.4895,28.5079,4946.0
2016-01-12 13:10:00,30.95,31.01,30.93,31.0,22685.0,28.5079,28.5631,28.4895,28.5539,22685.0
2016-01-12 13:15:00,30.99,30.99,30.95,30.99,39554.0,28.5447,28.5447,28.5079,28.5447,39554.0
2016-01-12 13:20:00,30.98,30.98,30.88,30.88,39022.0,28.5355,28.5355,28.4434,28.4434,39022.0
2016-01-12 13:25:00,30.87,30.88,30.85,30.85,7424.0,28.4342,28.4434,28.4158,28.4158,7424.0
2016-01-12 13:30:00,30.86,30.9,30.86,30.9,33248.0,28.425,28.4618,28.425,28.4618,33248.0
2016-01-12 13:35:00,30.9,30.96,30.89,30.92,15244.0,28.4618,28.5171,28.4526,28.4802,15244.0
2016-01-12 13:40:00,30.92,30.98,30.91,30.97,32343.0,28.4802,28.5355,28.471,28.5263,32343.0
2016-01-12 13:45:00,30.98,30.98,30.96,30.98,22403.0,28.5355,28.5355,28.5171,28.5355,22403.0
2016-01-12 13:50:00,30.99,31.02,30.98,30.99,29553.0,28.5447,28.5724,28.5355,28.5447,29553.0
2016-01-12 13:55:00,31.0,31.0,30.91,30.92,16444.0,28.5539,28.5539,28.471,28.4802,16444.0
2016-01-12 14:00:00,30.91,30.93,30.85,30.85,29827.0,28.471,28.4895,28.4158,28.4158,29827.0
2016-01-12 14:05:00,30.86,30.89,30.83,30.86,107759.0,28.425,28.4526,28.3973,28.425,107759.0
2016-01-12 14:10:00,30.87,30.93,30.87,30.88,88593.0,28.4342,28.4895,28.4342,28.4434,88593.0
2016-01-12 14:15:00,30.87,30.87,30.83,30.83,295003.0,28.4342,28.4342,28.3973,28.3973,295003.0
2016-01-12 14:20:00,30.83,30.88,30.81,30.87,57123.0,28.3973,28.4434,28.3789,28.4342,57123.0
2016-01-12 14:25:00,30.88,30.94,30.88,30.92,35350.0,28.4434,28.4987,28.4434,28.4802,35350.0
2016-01-12 14:30:00,30.92,30.98,30.91,30.98,24545.0,28.4802,28.5355,28.471,28.5355,24545.0
2016-01-12 14:35:00,30.98,31.04,30.98,31.02,33566.0,28.5355,28.5908,28.5355,28.5724,33566.0
2016-01-12 14:40:00,31.02,31.02,30.95,30.96,32045.0,28.5724,28.5724,28.5079,28.5171,32045.0
2016-01-12 14:45:00,30.96,30.98,30.94,30.96,21909.0,28.5171,28.5355,28.4987,28.5171,21909.0
2016-01-12 14:50:00,30.96,31.05,30.94,31.04,31494.0,28.5171,28.6,28.4987,28.5908,31494.0
2016-01-12 14:55:00,31.04,31.09,31.04,31.09,37246.0,28.5908,28.6368,28.5908,28.6368,37246.0
2016-01-12 15:00:00,31.08,31.09,31.01,31.03,58042.0,28.6276,28.6368,28.5631,28.5816,58042.0
2016-01-12 15:05:00,31.02,31.02,30.98,30.98,14304.0,28.5724,28.5724,28.5355,28.5355,14304.0
2016-01-12 15:10:00,30.98,31.02,30.98,31.0,36116.0,28.5355,28.5724,28.5355,28.5539,36116.0
2016-01-12 15:15:00,31.01,31.11,31.01,31.11,23330.0,28.5631,28.6553,28.5631,28.6553,23330.0
2016-01-12 15:20:00,31.12,31.22,31.11,31.21,57219.0,28.6645,28.7566,28.6553,28.7474,57219.0
2016-01-12 15:25:00,31.22,31.26,31.2,31.2,71027.0,28.7566,28.7934,28.7382,28.7382,71027.0
2016-01-12 15:30:00,31.2,31.2,31.14,31.15,72963.0,28.7382,28.7382,28.6829,28.6921,72963.0
2016-01-12 15:35:00,31.15,31.24,31.15,31.17,100343.0,28.6921,28.775,28.6921,28.7105,100343.0
2016-01-12 15:40:00,31.17,31.28,31.16,31.27,95892.0,28.7105,28.8118,28.7013,28.8026,95892.0
2016-01-12 15:45:00,31.26,31.29,31.23,31.24,85136.0,28.7934,28.8211,28.7658,28.775,85136.0
2016-01-12 15:50:00,31.24,31.27,31.2,31.27,93089.0,28.775,28.8026,28.7382,28.8026,93089.0
2016-01-12 15:55:00,31.26,31.28,31.23,31.24,137776.0,28.7934,28.8118,28.7658,28.775,137776.0
2016-01-13 09:30:00,31.34,31.48,31.34,31.45,42772.0,28.8671,28.9961,28.8671,28.9684,42772.0
2016-01-13 09:35:00,31.45,31.57,31.43,31.53,113285.0,28.9684,29.079,28.95,29.0421,113285.0
2016-01-13 09:40:00,31.54,31.6,31.44,31.54,160028.0,29.0513,29.1066,28.9592,29.0513,160028.0
2016-01-13 09:45:00,31.53,31.53,31.43,31.52,98844.0,29.0421,29.0421,28.95,29.0329,98844.0
2016-01-13 09:50:00,31.53,31.53,31.34,31.35,67653.0,29.0421,29.0421,28.8671,28.8763,67653.0
2016-01-13 09:55:00,31.34,31.43,31.34,31.38,43179.0,28.8671,28.95,28.8671,28.904,43179.0
2016-01-13 10:00:00,31.38,31.48,31.37,31.42,115182.0,28.904,28.9961,28.8947,28.9408,115182.0
2016-01-13 10:05:00,31.43,31.45,31.38,31.45,60376.0,28.95,28.9684,28.904,28.9684,60376.0
2016-01-13 10:10:00,31.45,31.45,31.28,31.3,132754.0,28.9684,28.9684,28.8118,28.8303,132754.0
2016-01-13 10:15:00,31.28,31.31,31.23,31.24,36631.0,28.8118,28.8395,28.7658,28.775,36631.0
2016-01-13 10:20:00,31.24,31.29,31.23,31.28,48740.0,28.775,28.8211,28.7658,28.8118,48740.0
2016-01-13 10:25:00,31.29,31.29,31.21,31.26,36602.0,28.8211,28.8211,28.7474,28.7934,36602.0
2016-01-13 10:30:00,31.25,31.25,31.15,31.16,97108.0,28.7842,28.7842,28.6921,28.7013,97108.0
2016-01-13 10:35:00,31.15,31.19,31.08,31.08,57118.0,28.6921,28.7289,28.6276,28.6276,57118.0
2016-01-13 10:40:00,31.08,31.21,31.08,31.18,71146.0,28.6276,28.7474,28.6276,28.7197,71146.0
2016-01-13 10:45:00,31.18,31.22,31.16,31.21,79763.0,28.7197,28.7566,28.7013,28.7474,79763.0
2016-01-13 10:50:00,31.22,31.28,31.19,31.2,36137.0,28.7566,28.8118,28.7289,28.7382,36137.0
2016-01-13 10:55:00,31.2,31.26,31.17,31.26,46300.0,28.7382,28.7934,28.7105,28.7934,46300.0
2016-01-13 11:00:00,31.25,31.25,31.13,31.13,28924.0,28.7842,28.7842,28.6737,28.6737,28924.0
2016-01-13 11:05:00,31.13,31.17,31.09,31.09,44274.0,28.6737,28.7105,28.6368,28.6368,44274.0
2016-01-13 11:10:00,31.1,31.2,31.08,31.18,51399.0,28.646,28.7382,28.6276,28.7197,51399.0
2016-01-13 11:15:00,31.19,31.25,31.18,31.25,44219.0,28.7289,28.7842,28.7197,28.7842,44219.0
2016-01-13 11:20:00,31.24,31.25,31.17,31.2,108727.0,28.775,28.7842,28.7105,28.7382,108727.0
2016-01-13 11:25:00,31.2,31.2,31.13,31.14,23480.0,28.7382,28.7382,28.6737,28.6829,23480.0
2016-01-13 11:30:00,31.14,31.19,31.12,31.15,71845.0,28.6829,28.7289,28.6645,28.6921,71845.0
2016-01-13 11:35:00,31.15,31.18,31.07,31.07,45178.0,28.6921,28.7197,28.6184,28.6184,45178.0
2016-01-13 11:40:00,31.07,31.08,31.04,31.05,85522.0,28.6184,28.6276,28.5908,28.6,85522.0
2016-01-13 11:45:00,31.05,31.05,30.95,30.95,272139.0,28.6,28.6,28.5079,28.5079,272139.0
2016-01-13 11:50:00,30.96,30.97,30.9,30.92,93983.0,28.5171,28.5263,28.4618,28.4802,93983.0
2016-01-13 11:55:00,30.92,30.92,30.86,30.89,72786.0,28.4802,28.4802,28.425,28.4526,72786.0
2016-01-13 12:00:00,30.9,30.95,30.89,30.9,149852.0,28.4618,28.5079,28.4526,28.4618,149852.0
2016-01-13 12:05:00,30.9,30.91,30.84,30.86,45957.0,28.4618,28.471,28.4066,28.425,45957.0
2016-01-13 12:10:00,30.86,30.89,30.81,30.82,287803.0,28.425,28.4526,28.3789,28.3881,287803.0
2016-01-13 12:15:00,30.81,30.85,30.79,30.82,118769.0,28.3789,28.4158,28.3605,28.3881,118769.0
2016-01-13 12:20:00,30.81,30.82,30.77,30.78,34352.0,28.3789,28.3881,28.3421,28.3513,34352.0
2016-01-13 12:25:00,30.77,30.79,30.73,30.76,49854.0,28.3421,28.3605,28.3052,28.3329,49854.0
2016-01-13 12:30:00,30.75,30.75,30.64,30.65,295811.0,28.3237,28.3237,28.2223,28.2316,295811.0
2016-01-13 12:35:00,30.65,30.68,30.64,30.64,107370.0,28.2316,28.2592,28.2223,28.2223,107370.0
2016-01-13 12:40:00,30.62,30.67,30.62,30.65,94010.0,28.2039,28.25,28.2039,28.2316,94010.0
2016-01-13 12:45:00,30.64,30.7,30.63,30.68,65841.0,28.2223,28.2776,28.2131,28.2592,65841.0
2016-01-13 12:50:00,30.68,30.69,30.59,30.62,121510.0,28.2592,28.2684,28.1763,28.2039,121510.0
2016-01-13 12:55:00,30.62,30.69,30.61,30.68,44301.0,28.2039,28.2684,28.1947,28.2592,44301.0
2016-01-13 13:00:00,30.68,30.68,30.61,30.66,58892.0,28.2592,28.2592,28.1947,28.2408,58892.0
2016-01-13 13:05:00,30.67,30.68,30.65,30.67,27896.0,28.25,28.2592,28.2316,28.25,27896.0
2016-01-13 13:10:00,30.67,30.7,30.64,30.65,156414.0,28.25,28.2776,28.2223,28.2316,156414.0
2016-01-13 13:15:00,30.65,30.66,30.57,30.57,30003.0,28.2316,28.2408,28.1579,28.1579,30003.0
2016-01-13 13:20:00,30.57,30.58,30.52,30.52,33344.0,28.1579,28.1671,28.1118,28.1118,33344.0
2016-01-13 13:25:00,30.52,30.53,30.48,30.48,76160.0,28.1118,28.121,28.075,28.075,76160.0
2016-01-13 13:30:00,30.48,30.52,30.45,30.48,118139.0,28.075,28.1118,28.0473,28.075,118139.0
2016-01-13 13:35:00,30.48,30.5,30.4,30.41,170478.0,28.075,28.0934,28.0013,28.0105,170478.0
2016-01-13 13:40:00,30.41,30.44,30.32,30.32,104625.0,28.0105,28.0381,27.9276,27.9276,104625.0
2016-01-13 13:45:00,30.32,30.36,30.28,30.32,79568.0,27.9276,27.9644,27.8907,27.9276,79568.0
2016-01-13 13:50:00,30.32,30.45,30.31,30.42,52865.0,27.9276,28.0473,27.9184,28.0197,52865.0
2016-01-13 13:55:00,30.42,30.44,30.32,30.33,66095.0,28.0197,28.0381,27.9276,27.9368,66095.0
2016-01-13 14:00:00,30.32,30.4,30.31,30.36,45721.0,27.9276,28.0013,27.9184,27.9644,45721.0
2016-01-13 14:05:00,30.36,30.4,30.33,30.36,49350.0,27.9644,28.0013,27.9368,27.9644,49350.0
2016-01-13 14:10:00,30.36,30.42,30.34,30.38,37777.0,27.9644,28.0197,27.946,27.9829,37777.0
2016-01-13 14:15:00,30.38,30.39,30.29,30.31,53927.0,27.9829,27.9921,27.9,27.9184,53927.0
2016-01-13 14:20:00,30.31,30.31,30.25,30.27,41981.0,27.9184,27.9184,27.8631,27.8815,41981.0
2016-01-13 14:25:00,30.26,30.31,30.21,30.3,55012.0,27.8723,27.9184,27.8263,27.9092,55012.0
2016-01-13 14:30:00,30.3,30.31,30.16,30.18,80139.0,27.9092,27.9184,27.7802,27.7986,80139.0
2016-01-13 14:35:00,30.17,30.22,30.14,30.2,131591.0,27.7894,27.8355,27.7618,27.8171,131591.0
2016-01-13 14:40:00,30.21,30.21,30.03,30.05,132148.0,27.8263,27.8263,27.6605,27.6789,132148.0
2016-01-13 14:45:00,30.04,30.13,30.04,30.13,105792.0,27.6697,27.7526,27.6697,27.7526,105792.0
2016-01-13 14:50:00,30.13,30.23,30.12,30.23,61253.0,27.7526,27.8447,27.7434,27.8447,61253.0
2016-01-13 14:55:00,30.21,30.24,30.2,30.22,65691.0,27.8263,27.8539,27.8171,27.8355,65691.0
2016-01-13 15:00:00,30.23,30.26,30.2,30.23,81805.0,27.8447,27.8723,27.8171,27.8447,81805.0
2016-01-13 15:05:00,30.23,30.25,30.18,30.2,83705.0,27.8447,27.8631,27.7986,27.8171,83705.0
2016-01-13 15:10:00,30.19,30.2,30.12,30.12,130702.0,27.8078,27.8171,27.7434,27.7434,130702.0
2016-01-13 15:15:00,30.12,30.24,30.11,30.21,501121.0,27.7434,27.8539,27.7342,27.8263,501121.0
2016-01-13 15:20:00,30.21,30.23,30.17,30.23,332144.0,27.8263,27.8447,27.7894,27.8447,332144.0
2016-01-13 15:25:00,30.22,30.31,30.21,30.25,126517.0,27.8355,27.9184,27.8263,27.8631,126517.0
2016-01-13 15:30:00,30.25,30.3,30.22,30.27,93307.0,27.8631,27.9092,27.8355,27.8815,93307.0
2016-01-13 15:35:00,30.26,30.27,30.17,30.22,52579.0,27.8723,27.8815,27.7894,27.8355,52579.0
2016-01-13 15:40:00,30.22,30.29,30.18,30.18,95867.0,27.8355,27.9,27.7986,27.7986,95867.0
2016-01-13 15:45:00,30.19,30.2,30.08,30.09,102872.0,27.8078,27.8171,27.7065,27.7157,102872.0
2016-01-13 15:50:00,30.09,30.13,30.06,30.12,115072.0,27.7157,27.7526,27.6881,27.7434,115072.0
2016-01-13 15:55:00,30.12,30.17,30.1,30.14,228934.0,27.7434,27.7894,27.725,27.7618,228934.0
2016-01-14 09:30:00,30.26,30.28,30.13,30.18,92609.0,27.8723,27.8907,27.7526,27.7986,92609.0
2016-01-14 09:35:00,30.17,30.19,29.96,29.96,55744.0,27.7894,27.8078,27.596,27.596,55744.0
2016-01-14 09:40:00,29.96,30.02,29.86,30.0,69930.0,27.596,27.6513,27.5039,27.6328,69930.0
2016-01-14 09:45:00,29.99,30.0,29.9,29.91,37221.0,27.6236,27.6328,27.5407,27.5499,37221.0
2016-01-14 09:50:00,29.91,29.91,29.82,29.82,21977.0,27.5499,27.5499,27.467,27.467,21977.0
2016-01-14 09:55:00,29.83,29.83,29.66,29.7,83599.0,27.4763,27.4763,27.3197,27.3565,83599.0
2016-01-14 10:00:00,29.7,29.72,29.59,29.67,76307.0,27.3565,27.3749,27.2552,27.3289,76307.0
2016-01-14 10:05:00,29.68,29.76,29.67,29.71,169556.0,27.3381,27.4118,27.3289,27.3657,169556.0
2016-01-14 10:10:00,29.7,29.81,29.66,29.8,68250.0,27.3565,27.4578,27.3197,27.4486,68250.0
2016-01-14 10:15:00,29.81,29.91,29.8,29.91,65000.0,27.4578,27.5499,27.4486,27.5499,65000.0
2016-01-14 10:20:00,29.92,30.1,29.9,30.1,39320.0,27.5592,27.725,27.5407,27.725,39320.0
2016-01-14 10:25:00,30.09,30.16,30.03,30.16,179795.0,27.7157,27.7802,27.6605,27.7802,179795.0
2016-01-14 10:30:00,30.16,30.3,30.12,30.29,46649.0,27.7802,27.9092,27.7434,27.9,46649.0
2016-01-14 10:35:00,30.29,30.35,30.27,30.27,56684.0,27.9,27.9552,27.8815,27.8815,56684.0
2016-01-14 10:40:00,30.27,30.29,30.14,30.25,214847.0,27.8815,27.9,27.7618,27.8631,214847.0
2016-01-14 10:45:00,30.26,30.26,30.17,30.25,27176.0,27.8723,27.8723,27.7894,27.8631,27176.0
2016-01-14 10:50:00,30.25,30.26,30.17,30.17,34048.0,27.8631,27.8723,27.7894,27.7894,34048.0
2016-01-14 10:55:00,30.18,30.18,30.1,30.1,25616.0,27.7986,27.7986,27.725,27.725,25616.0
2016-01-14 11:00:00,30.1,30.16,30.04,30.05,47917.0,27.725,27.7802,27.6697,27.6789,47917.0
2016-01-14 11:05:00,30.05,30.13,30.02,30.03,30470.0,27.6789,27.7526,27.6513,27.6605,30470.0
2016-01-14 11:10:00,30.03,30.11,30.02,30.1,21372.0,27.6605,27.7342,27.6513,27.725,21372.0
2016-01-14 11:15:00,30.09,30.11,29.99,29.99,25286.0,27.7157,27.7342,27.6236,27.6236,25286.0
2016-01-14 11:20:00,29.98,29.99,29.89,29.91,19203.0,27.6144,27.6236,27.5315,27.5499,19203.0
2016-01-14 11:25:00,29.93,29.95,29.87,29.92,29074.0,27.5684,27.5868,27.5131,27.5592,29074.0
2016-01-14 11:30:00,29.92,29.95,29.86,29.86,50416.0,27.5592,27.5868,27.5039,27.5039,50416.0
2016-01-14 11:35:00,29.87,29.89,29.81,29.84,134399.0,27.5131,27.5315,27.4578,27.4855,134399.0
2016-01-14 11:40:00,29.84,29.92,29.84,29.92,26934.0,27.4855,27.5592,27.4855,27.5592,26934.0
2016-01-14 11:45:00,29.93,29.98,29.91,29.91,17985.0,27.5684,27.6144,27.5499,27.5499,17985.0
2016-01-14 11:50:00,29.92,29.94,29.86,29.91,28236.0,27.5592,27.5776,27.5039,27.5499,28236.0
2016-01-14 11:55:00,29.91,29.93,29.89,29.9,19469.0,27.5499,27.5684,27.5315,27.5407,19469.0
2016-01-14 12:00:00,29.91,29.96,29.91,29.93,81286.0,27.5499,27.596,27.5499,27.5684,81286.0
2016-01-14 12:05:00,29.92,29.93,29.84,29.84,44772.0,27.5592,27.5684,27.4855,27.4855,44772.0
2016-01-14 12:10:00,29.84,29.86,29.81,29.86,13281.0,27.4855,27.5039,27.4578,27.5039,13281.0
2016-01-14 12:15:00,29.88,29.95,29.88,29.92,18551.0,27.5223,27.5868,27.5223,27.5592,18551.0
2016-01-14 12:20:00,29.93,29.94,29.85,29.92,32669.0,27.5684,27.5776,27.4947,27.5592,32669.0
2016-01-14 12:25:00,29.91,29.92,29.85,29.86,28286.0,27.5499,27.5592,27.4947,27.5039,28286.0
2016-01-14 12:30:00,29.87,29.93,29.86,29.92,28499.0,27.5131,27.5684,27.5039,27.5592,28499.0
2016-01-14 12:35:00,29.93,29.99,29.92,29.99,23900.0,27.5684,27.6236,27.5592,27.6236,23900.0
2016-01-14 12:40:00,29.99,30.03,29.95,29.98,46670.0,27.6236,27.6605,27.5868,27.6144,46670.0
2016-01-14 12:45:00,29.98,30.03,29.95,30.02,79222.0,27.6144,27.6605,27.5868,27.6513,79222.0
2016-01-14 12:50:00,30.02,30.03,29.95,30.03,30946.0,27.6513,27.6605,27.5868,27.6605,30946.0
2016-01-14 12:55:00,30.02,30.06,30.0,30.0,40853.0,27.6513,27.6881,27.6328,27.6328,40853.0
2016-01-14 13:00:00,29.99,30.07,29.98,30.05,31709.0,27.6236,27.6973,27.6144,27.6789,31709.0
2016-01-14 13:05:00,30.06,30.11,30.04,30.09,34234.0,27.6881,27.7342,27.6697,27.7157,34234.0
2016-01-14 13:10:00,30.1,30.12,30.05,30.08,33346.0,27.725,27.7434,27.6789,27.7065,33346.0
2016-01-14 13:15:00,30.09,30.1,30.06,30.1,12502.0,27.7157,27.725,27.6881,27.725,12502.0
2016-01-14 13:20:00,30.11,30.18,30.1,30.16,19355.0,27.7342,27.7986,27.725,27.7802,19355.0
2016-01-14 13:25:00,30.15,30.17,30.12,30.15,276275.0,27.771,27.7894,27.7434,27.771,276275.0
2016-01-14 13:30:00,30.16,30.19,30.15,30.19,175010.0,27.7802,27.8078,27.771,27.8078,175010.0
2016-01-14 13:35:00,30.19,30.22,30.14,30.15,164761.0,27.8078,27.8355,27.7618,27.771,164761.0
2016-01-14 13:40:00,30.15,30.17,30.13,30.14,163609.0,27.771,27.7894,27.7526,27.7618,163609.0
2016-01-14 13:45:00,30.14,30.14,30.09,30.13,25586.0,27.7618,27.7618,27.7157,27.7526,25586.0
2016-01-14 13:50:00,30.12,30.15,30.09,30.15,22022.0,27.7434,27.771,27.7157,27.771,22022.0
2016-01-14 13:55:00,30.14,30.2,30.14,30.16,31063.0,27.7618,27.8171,27.7618,27.7802,31063.0
2016-01-14 14:00:00,30.16,30.19,30.09,30.13,30037.0,27.7802,27.8078,27.7157,27.7526,30037.0
2016-01-14 14:05:00,30.13,30.15,30.1,30.13,25765.0,27.7526,27.771,27.725,27.7526,25765.0
2016-01-14 14:10:00,30.13,30.2,30.1,30.2,49240.0,27.7526,27.8171,27.725,27.8171,49240.0
2016-01-14 14:15:00,30.2,30.23,30.13,30.13,30246.0,27.8171,27.8447,27.7526,27.7526,30246.0
2016-01-14 14:20:00,30.14,30.21,30.12,30.21,20096.0,27.7618,27.8263,27.7434,27.8263,20096.0
2016-01-14 14:25:00,30.2,30.21,30.16,30.2,26733.0,27.8171,27.8263,27.7802,27.8171,26733.0
2016-01-14 14:30:00,30.2,30.27,30.19,30.27,52889.0,27.8171,27.8815,27.8078,27.8815,52889.0
2016-01-14 14:35:00,30.26,30.26,30.19,30.21,23233.0,27.8723,27.8723,27.8078,27.8263,23233.0
2016-01-14 14:40:00,30.21,30.26,30.2,30.21,40664.0,27.8263,27.8723,27.8171,27.8263,40664.0
2016-01-14 14:45:00,30.22,30.28,30.22,30.24,123816.0,27.8355,27.8907,27.8355,27.8539,123816.0
2016-01-14 14:50:00,30.25,30.31,30.24,30.3,43786.0,27.8631,27.9184,27.8539,27.9092,43786.0
2016-01-14 14:55:00,30.3,30.35,30.3,30.34,35809.0,27.9092,27.9552,27.9092,27.946,35809.0
2016-01-14 15:00:00,30.34,30.35,30.32,30.33,69645.0,27.946,27.9552,27.9276,27.9368,69645.0
2016-01-14 15:05:00,30.32,30.38,30.32,30.37,63642.0,27.9276,27.9829,27.9276,27.9736,63642.0
2016-01-14 15:10:00,30.38,30.39,30.35,30.36,56873.0,27.9829,27.9921,27.9552,27.9644,56873.0
2016-01-14 15:15:00,30.37,30.38,30.33,30.34,83469.0,27.9736,27.9829,27.9368,27.946,83469.0
2016-01-14 15:20:00,30.34,30.35,30.3,30.33,60881.0,27.946,27.9552,27.9092,27.9368,60881.0
2016-01-14 15:25:00,30.33,30.35,30.27,30.28,37093.0,27.9368,27.9552,27.8815,27.8907,37093.0
2016-01-14 15:30:00,30.28,30.28,30.15,30.15,63041.0,27.8907,27.8907,27.771,27.771,63041.0
2016-01-14 15:35:00,30.16,30.21,30.12,30.16,123029.0,27.7802,27.8263,27.7434,27.7802,123029.0
2016-01-14 15:40:00,30.15,30.19,30.13,30.19,110560.0,27.771,27.8078,27.7526,27.8078,110560.0
2016-01-14 15:45:00,30.19,30.21,30.15,30.16,54385.0,27.8078,27.8263,27.771,27.7802,54385.0
2016-01-14 15:50:00,30.16,30.18,30.06,30.09,225885.0,27.7802,27.7986,27.6881,27.7157,225885.0
2016-01-14 15:55:00,30.1,30.13,30.07,30.09,125172.0,27.725,27.7526,27.6973,27.7157,125172.0
2016-01-15 09:30:00,29.32,29.44,29.13,29.25,169493.0,27.0065,27.117,26.8315,26.942,169493.0
2016-01-15 09:35:00,29.26,29.37,29.18,29.31,122222.0,26.9512,27.0526,26.8775,26.9973,122222.0
2016-01-15 09:40:00,29.33,29.35,29.21,29.32,179344.0,27.0157,27.0341,26.9052,27.0065,179344.0
2016-01-15 09:45:00,29.32,29.48,29.27,29.47,154193.0,27.0065,27.1539,26.9604,27.1447,154193.0
2016-01-15 09:50:00,29.46,29.49,29.43,29.45,83069.0,27.1354,27.1631,27.1078,27.1262,83069.0
2016-01-15 09:55:00,29.44,29.47,29.35,29.35,42225.0,27.117,27.1447,27.0341,27.0341,42225.0
2016-01-15 10:00:00,29.35,29.4,29.26,29.34,50054.0,27.0341,27.0802,26.9512,27.0249,50054.0
2016-01-15 10:05:00,29.34,29.5,29.33,29.45,79190.0,27.0249,27.1723,27.0157,27.1262,79190.0
2016-01-15 10:10:00,29.46,29.48,29.35,29.42,58774.0,27.1354,27.1539,27.0341,27.0986,58774.0
2016-01-15 10:15:00,29.41,29.51,29.4,29.5,84719.0,27.0894,27.1815,27.0802,27.1723,84719.0
2016-01-15 10:20:00,29.5,29.69,29.49,29.66,43415.0,27.1723,27.3473,27.1631,27.3197,43415.0
2016-01-15 10:25:00,29.66,29.7,29.61,29.62,98829.0,27.3197,27.3565,27.2736,27.2828,98829.0
2016-01-15 10:30:00,29.61,29.76,29.6,29.64,120517.0,27.2736,27.4118,27.2644,27.3012,120517.0
2016-01-15 10:35:00,29.64,29.74,29.64,29.73,36818.0,27.3012,27.3934,27.3012,27.3841,36818.0
2016-01-15 10:40:00,29.74,29.75,29.66,29.7,37207.0,27.3934,27.4026,27.3197,27.3565,37207.0
2016-01-15 10:45:00,29.7,29.78,29.68,29.78,197390.0,27.3565,27.4302,27.3381,27.4302,197390.0
2016-01-15 10:50:00,29.78,29.78,29.67,29.68,62816.0,27.4302,27.4302,27.3289,27.3381,62816.0
2016-01-15 10:55:00,29.68,29.72,29.62,29.62,61212.0,27.3381,27.3749,27.2828,27.2828,61212.0
2016-01-15 11:00:00,29.62,29.68,29.55,29.59,56869.0,27.2828,27.3381,27.2183,27.2552,56869.0
2016-01-15 11:05:00,29.58,29.64,29.57,29.6,60928.0,27.246,27.3012,27.2368,27.2644,60928.0
2016-01-15 11:10:00,29.6,29.61,29.5,29.61,94444.0,27.2644,27.2736,27.1723,27.2736,94444.0
2016-01-15 11:15:00,29.62,29.68,29.59,29.63,63305.0,27.2828,27.3381,27.2552,27.292,63305.0
2016-01-15 11:20:00,29.63,29.65,29.58,29.65,21735.0,27.292,27.3105,27.246,27.3105,21735.0
2016-01-15 11:25:00,29.65,29.72,29.62,29.64,51363.0,27.3105,27.3749,27.2828,27.3012,51363.0
2016-01-15 11:30:00,29.67,29.7,29.62,29.65,71792.0,27.3289,27.3565,27.2828,27.3105,71792.0
2016-01-15 11:35:00,29.64,29.64,29.55,29.56,28469.0,27.3012,27.3012,27.2183,27.2276,28469.0
2016-01-15 11:40:00,29.56,29.6,29.54,29.54,103513.0,27.2276,27.2644,27.2091,27.2091,103513.0
2016-01-15 11:45:00,29.54,29.63,29.54,29.57,64818.0,27.2091,27.292,27.2091,27.2368,64818.0
2016-01-15 11:50:00,29.57,29.59,29.48,29.48,34913.0,27.2368,27.2552,27.1539,27.1539,34913.0
2016-01-15 11:55:00,29.49,29.55,29.47,29.51,89630.0,27.1631,27.2183,27.1447,27.1815,89630.0
2016-01-15 12:00:00,29.5,29.51,29.41,29.44,84932.0,27.1723,27.1815,27.0894,27.117,84932.0
2016-01-15 12:05:00,29.42,29.48,29.39,29.48,67259.0,27.0986,27.1539,27.071,27.1539,67259.0
2016-01-15 12:10:00,29.48,29.52,29.44,29.46,88045.0,27.1539,27.1907,27.117,27.1354,88045.0
2016-01-15 12:15:00,29.47,29.47,29.38,29.39,66486.0,27.1447,27.1447,27.0618,27.071,66486.0
2016-01-15 12:20:00,29.38,29.41,29.31,29.32,146365.0,27.0618,27.0894,26.9973,27.0065,146365.0
2016-01-15 12:25:00,29.31,29.33,29.26,29.3,78127.0,26.9973,27.0157,26.9512,26.9881,78127.0
2016-01-15 12:30:00,29.29,29.3,29.18,29.21,91734.0,26.9789,26.9881,26.8775,26.9052,91734.0
2016-01-15 12:35:00,29.22,29.24,29.17,29.19,69722.0,26.9144,26.9328,26.8683,26.8868,69722.0
2016-01-15 12:40:00,29.19,29.28,29.17,29.28,158662.0,26.8868,26.9697,26.8683,26.9697,158662.0
2016-01-15 12:45:00,29.29,29.3,29.25,29.29,45952.0,26.9789,26.9881,26.942,26.9789,45952.0
2016-01-15 12:50:00,29.29,29.31,29.26,29.31,35017.0,26.9789,26.9973,26.9512,26.9973,35017.0
2016-01-15 12:55:00,29.31,29.36,29.3,29.35,63616.0,26.9973,27.0433,26.9881,27.0341,63616.0
2016-01-15 13:00:00,29.35,29.38,29.31,29.37,52109.0,27.0341,27.0618,26.9973,27.0526,52109.0
2016-01-15 13:05:00,29.37,29.37,29.24,29.25,52862.0,27.0526,27.0526,26.9328,26.942,52862.0
2016-01-15 13:10:00,29.26,29.43,29.26,29.39,32868.0,26.9512,27.1078,26.9512,27.071,32868.0
2016-01-15 13:15:00,29.38,29.47,29.35,29.46,36607.0,27.0618,27.1447,27.0341,27.1354,36607.0
2016-01-15 13:20:00,29.47,29.49,29.44,29.47,79605.0,27.1447,27.1631,27.117,27.1447,79605.0
2016-01-15 13:25:00,29.48,29.49,29.41,29.44,63363.0,27.1539,27.1631,27.0894,27.117,63363.0
2016-01-15 13:30:00,29.42,29.48,29.39,29.48,42408.0,27.0986,27.1539,27.071,27.1539,42408.0
2016-01-15 13:35:00,29.47,29.48,29.4,29.42,38206.0,27.1447,27.1539,27.0802,27.0986,38206.0
2016-01-15 13:40:00,29.42,29.55,29.41,29.54,29960.0,27.0986,27.2183,27.0894,27.2091,29960.0
2016-01-15 13:45:00,29.53,29.57,29.51,29.52,65372.0,27.1999,27.2368,27.1815,27.1907,65372.0
2016-01-15 13:50:00,29.51,29.64,29.51,29.63,46789.0,27.1815,27.3012,27.1815,27.292,46789.0
2016-01-15 13:55:00,29.64,29.64,29.59,29.63,32164.0,27.3012,27.3012,27.2552,27.292,32164.0
2016-01-15 14:00:00,29.64,29.64,29.59,29.59,35220.0,27.3012,27.3012,27.2552,27.2552,35220.0
2016-01-15 14:05:00,29.6,29.63,29.57,29.63,52965.0,27.2644,27.292,27.2368,27.292,52965.0
2016-01-15 14:10:00,29.64,29.67,29.62,29.65,71123.0,27.3012,27.3289,27.2828,27.3105,71123.0
2016-01-15 14:15:00,29.65,29.67,29.62,29.65,245205.0,27.3105,27.3289,27.2828,27.3105,245205.0
2016-01-15 14:20:00,29.65,29.65,29.52,29.55,165337.0,27.3105,27.3105,27.1907,27.2183,165337.0
2016-01-15 14:25:00,29.56,29.59,29.52,29.52,53199.0,27.2276,27.2552,27.1907,27.1907,53199.0
2016-01-15 14:30:00,29.53,29.58,29.48,29.53,91269.0,27.1999,27.246,27.1539,27.1999,91269.0
2016-01-15 14:35:00,29.53,29.59,29.52,29.59,52148.0,27.1999,27.2552,27.1907,27.2552,52148.0
2016-01-15 14:40:00,29.59,29.67,29.59,29.63,74347.0,27.2552,27.3289,27.2552,27.292,74347.0
2016-01-15 14:45:00,29.63,29.67,29.61,29.65,47331.0,27.292,27.3289,27.2736,27.3105,47331.0
2016-01-15 14:50:00,29.66,29.78,29.64,29.77,42455.0,27.3197,27.4302,27.3012,27.421,42455.0
2016-01-15 14:55:00,29.77,29.89,29.77,29.89,64558.0,27.421,27.5315,27.421,27.5315,64558.0
2016-01-15 15:00:00,29.89,29.94,29.85,29.94,79272.0,27.5315,27.5776,27.4947,27.5776,79272.0
2016-01-15 15:05:00,29.93,29.96,29.85,29.86,96675.0,27.5684,27.596,27.4947,27.5039,96675.0
2016-01-15 15:10:00,29.85,29.86,29.73,29.78,112171.0,27.4947,27.5039,27.3841,27.4302,112171.0
2016-01-15 15:15:00,29.77,29.79,29.64,29.65,70583.0,27.421,27.4394,27.3012,27.3105,70583.0
2016-01-15 15:20:00,29.65,29.77,29.64,29.77,81652.0,27.3105,27.421,27.3012,27.421,81652.0
2016-01-15 15:25:00,29.77,29.81,29.75,29.79,112389.0,27.421,27.4578,27.4026,27.4394,112389.0
2016-01-15 15:30:00,29.78,29.79,29.7,29.76,68390.0,27.4302,27.4394,27.3565,27.4118,68390.0
2016-01-15 15:35:00,29.75,29.8,29.72,29.73,114831.0,27.4026,27.4486,27.3749,27.3841,114831.0
2016-01-15 15:40:00,29.73,29.73,29.66,29.72,149457.0,27.3841,27.3841,27.3197,27.3749,149457.0
2016-01-15 15:45:00,29.73,29.77,29.71,29.75,69102.0,27.3841,27.421,27.3657,27.4026,69102.0
2016-01-15 15:50:00,29.75,29.76,29.7,29.71,125310.0,27.4026,27.4118,27.3565,27.3657,125310.0
2016-01-15 15:55:00,29.71,29.74,29.68,29.72,252878.0,27.3657,27.3934,27.3381,27.3749,252878.0
2016-01-19 09:30:00,30.27,30.27,30.03,30.05,181638.0,27.8815,27.8815,27.6605,27.6789,181638.0
2016-01-19 09:35:00,30.06,30.06,29.84,29.86,102849.0,27.6881,27.6881,27.4855,27.5039,102849.0
2016-01-19 09:40:00,29.84,29.92,29.77,29.77,45013.0,27.4855,27.5592,27.421,27.421,45013.0
2016-01-19 09:45:00,29.79,29.85,29.72,29.76,55754.0,27.4394,27.4947,27.3749,27.4118,55754.0
2016-01-19 09:50:00,29.75,29.75,29.65,29.73,30378.0,27.4026,27.4026,27.3105,27.3841,30378.0
2016-01-19 09:55:00,29.73,29.81,29.72,29.8,30381.0,27.3841,27.4578,27.3749,27.4486,30381.0
2016-01-19 10:00:00,29.8,29.83,29.72,29.75,36735.0,27.4486,27.4763,27.3749,27.4026,36735.0
2016-01-19 10:05:00,29.77,29.9,29.76,29.78,69368.0,27.421,27.5407,27.4118,27.4302,69368.0
2016-01-19 10:10:00,29.78,29.84,29.77,29.8,52234.0,27.4302,27.4855,27.421,27.4486,52234.0
2016-01-19 10:15:00,29.8,29.87,29.79,29.81,142730.0,27.4486,27.5131,27.4394,27.4578,142730.0
2016-01-19 10:20:00,29.81,29.89,29.81,29.89,88731.0,27.4578,27.5315,27.4578,27.5315,88731.0
2016-01-19 10:25:00,29.9,30.05,29.9,30.04,32900.0,27.5407,27.6789,27.5407,27.6697,32900.0
2016-01-19 10:30:00,30.04,30.09,30.04,30.04,29865.0,27.6697,27.7157,27.6697,27.6697,29865.0
2016-01-19 10:35:00,30.05,30.06,29.89,29.89,24137.0,27.6789,27.6881,27.5315,27.5315,24137.0
2016-01-19 10:40:00,29.89,29.92,29.85,29.87,37626.0,27.5315,27.5592,27.4947,27.5131,37626.0
2016-01-19 10:45:00,29.86,29.94,29.82,29.94,64265.0,27.5039,27.5776,27.467,27.5776,64265.0
2016-01-19 10:50:00,29.95,29.99,29.8,29.8,28192.0,27.5868,27.6236,27.4486,27.4486,28192.0
2016-01-19 10:55:00,29.8,29.81,29.75,29.76,27208.0,27.4486,27.4578,27.4026,27.4118,27208.0
2016-01-19 11:00:00,29.75,29.83,29.75,29.79,39150.0,27.4026,27.4763,27.4026,27.4394,39150.0
2016-01-19 11:05:00,29.79,29.81,29.73,29.79,26934.0,27.4394,27.4578,27.3841,27.4394,26934.0
2016-01-19 11:10:00,29.78,29.78,29.66,29.71,91181.0,27.4302,27.4302,27.3197,27.3657,91181.0
2016-01-19 11:15:00,29.7,29.76,29.63,29.63,31350.0,27.3565,27.4118,27.292,27.292,31350.0
2016-01-19 11:20:00,29.65,29.7,29.62,29.64,32526.0,27.3105,27.3565,27.2828,27.3012,32526.0
2016-01-19 11:25:00,29.64,29.77,29.64,29.77,54628.0,27.3012,27.421,27.3012,27.421,54628.0
2016-01-19 11:30:00,29.79,29.81,29.77,29.77,24311.0,27.4394,27.4578,27.421,27.421,24311.0
2016-01-19 11:35:00,29.76,29.82,29.73,29.81,24373.0,27.4118,27.467,27.3841,27.4578,24373.0
2016-01-19 11:40:00,29.81,29.83,29.79,29.82,23073.0,27.4578,27.4763,27.4394,27.467,23073.0
2016-01-19 11:45:00,29.83,29.87,29.79,29.79,50040.0,27.4763,27.5131,27.4394,27.4394,50040.0
2016-01-19 11:50:00,29.78,29.81,29.73,29.74,44200.0,27.4302,27.4578,27.3841,27.3934,44200.0
2016-01-19 11:55:00,29.74,29.81,29.74,29.74,33324.0,27.3934,27.4578,27.3934,27.3934,33324.0
2016-01-19 12:00:00,29.74,29.77,29.7,29.71,50519.0,27.3934,27.421,27.3565,27.3657,50519.0
2016-01-19 12:05:00,29.7,29.72,29.63,29.63,36513.0,27.3565,27.3749,27.292,27.292,36513.0
2016-01-19 12:10:00,29.62,29.69,29.61,29.68,17142.0,27.2828,27.3473,27.2736,27.3381,17142.0
2016-01-19 12:15:00,29.67,29.67,29.57,29.6,33082.0,27.3289,27.3289,27.2368,27.2644,33082.0
2016-01-19 12:20:00,29.6,29.62,29.57,29.57,25670.0,27.2644,27.2828,27.2368,27.2368,25670.0
2016-01-19 12:25:00,29.58,29.66,29.54,29.66,28305.0,27.246,27.3197,27.2091,27.3197,28305.0
2016-01-19 12:30:00,29.66,29.69,29.65,29.67,21623.0,27.3197,27.3473,27.3105,27.3289,21623.0
2016-01-19 12:35:00,29.67,29.7,29.64,29.65,19183.0,27.3289,27.3565,27.3012,27.3105,19183.0
2016-01-19 12:40:00,29.65,29.65,29.6,29.6,60379.0,27.3105,27.3105,27.2644,27.2644,60379.0
2016-01-19 12:45:00,29.61,29.62,29.54,29.54,23248.0,27.2736,27.2828,27.2091,27.2091,23248.0
2016-01-19 12:50:00,29.54,29.57,29.52,29.55,27835.0,27.2091,27.2368,27.1907,27.2183,27835.0
2016-01-19 12:55:00,29.56,29.58,29.54,29.57,30843.0,27.2276,27.246,27.2091,27.2368,30843.0
2016-01-19 13:00:00,29.58,29.62,29.57,29.59,48064.0,27.246,27.2828,27.2368,27.2552,48064.0
2016-01-19 13:05:00,29.58,29.63,29.54,29.62,18123.0,27.246,27.292,27.2091,27.2828,18123.0
2016-01-19 13:10:00,29.62,29.63,29.57,29.57,28121.0,27.2828,27.292,27.2368,27.2368,28121.0
2016-01-19 13:15:00,29.57,29.67,29.57,29.67,12158.0,27.2368,27.3289,27.2368,27.3289,12158.0
2016-01-19 13:20:00,29.67,29.7,29.64,29.64,33584.0,27.3289,27.3565,27.3012,27.3012,33584.0
2016-01-19 13:25:00,29.63,29.63,29.54,29.56,25897.0,27.292,27.292,27.2091,27.2276,25897.0
2016-01-19 13:30:00,29.56,29.6,29.52,29.56,27262.0,27.2276,27.2644,27.1907,27.2276,27262.0
2016-01-19 13:35:00,29.56,29.58,29.51,29.58,34425.0,27.2276,27.246,27.1815,27.246,34425.0
2016-01-19 13:40:00,29.58,29.59,29.49,29.49,34870.0,27.246,27.2552,27.1631,27.1631,34870.0
2016-01-19 13:45:00,29.49,29.56,29.49,29.55,30428.0,27.1631,27.2276,27.1631,27.2183,30428.0
2016-01-19 13:50:00,29.54,29.54,29.45,29.48,38766.0,27.2091,27.2091,27.1262,27.1539,38766.0
2016-01-19 13:55:00,29.47,29.51,29.47,29.47,42968.0,27.1447,27.1815,27.1447,27.1447,42968.0
2016-01-19 14:00:00,29.46,29.47,29.43,29.46,34631.0,27.1354,27.1447,27.1078,27.1354,34631.0
2016-01-19 14:05:00,29.47,29.47,29.31,29.31,37558.0,27.1447,27.1447,26.9973,26.9973,37558.0
2016-01-19 14:10:00,29.32,29.33,29.25,29.25,67731.0,27.0065,27.0157,26.942,26.942,67731.0
2016-01-19 14:15:00,29.25,29.25,29.2,29.24,20844.0,26.942,26.942,26.896,26.9328,20844.0
2016-01-19 14:20:00,29.23,29.26,29.18,29.26,47055.0,26.9236,26.9512,26.8775,26.9512,47055.0
2016-01-19 14:25:00,29.26,29.27,29.23,29.25,17446.0,26.9512,26.9604,26.9236,26.942,17446.0
2016-01-19 14:30:00,29.25,29.28,29.24,29.27,17151.0,26.942,26.9697,26.9328,26.9604,17151.0
2016-01-19 14:35:00,29.27,29.28,29.2,29.24,26713.0,26.9604,26.9697,26.896,26.9328,26713.0
2016-01-19 14:40:00,29.24,29.25,29.11,29.12,30532.0,26.9328,26.942,26.8131,26.8223,30532.0
2016-01-19 14:45:00,29.12,29.12,29.07,29.08,66731.0,26.8223,26.8223,26.7762,26.7854,66731.0
2016-01-19 14:50:00,29.07,29.16,29.07,29.16,28313.0,26.7762,26.8591,26.7762,26.8591,28313.0
2016-01-19 14:55:00,29.17,29.18,29.15,29.18,23601.0,26.8683,26.8775,26.8499,26.8775,23601.0
2016-01-19 15:00:00,29.18,29.29,29.16,29.29,51162.0,26.8775,26.9789,26.8591,26.9789,51162.0
2016-01-19 15:05:00,29.29,29.3,29.26,29.29,39404.0,26.9789,26.9881,26.9512,26.9789,39404.0
2016-01-19 15:10:00,29.3,29.32,29.23,29.24,91545.0,26.9881,27.0065,26.9236,26.9328,91545.0
2016-01-19 15:15:00,29.24,29.27,29.19,29.21,44514.0,26.9328,26.9604,26.8868,26.9052,44514.0
2016-01-19 15:20:00,29.21,29.31,29.2,29.28,27863.0,26.9052,26.9973,26.896,26.9697,27863.0
2016-01-19 15:25:00,29.29,29.43,29.28,29.42,44632.0,26.9789,27.1078,26.9697,27.0986,44632.0
2016-01-19 15:30:00,29.42,29.46,29.36,29.4,109489.0,27.0986,27.1354,27.0433,27.0802,109489.0
2016-01-19 15:35:00,29.4,29.43,29.33,29.36,88999.0,27.0802,27.1078,27.0157,27.0433,88999.0
2016-01-19 15:40:00,29.36,29.44,29.32,29.43,74187.0,27.0433,27.117,27.0065,27.1078,74187.0
2016-01-19 15:45:00,29.43,29.5,29.38,29.49,74922.0,27.1078,27.1723,27.0618,27.1631,74922.0
2016-01-19 15:50:00,29.5,29.5,29.42,29.44,181229.0,27.1723,27.1723,27.0986,27.117,181229.0
2016-01-19 15:55:00,29.45,29.45,29.36,29.38,198378.0,27.1262,27.1262,27.0433,27.0618,198378.0
2016-01-20 09:30:00,28.91,28.99,28.82,28.94,63805.0,26.6288,26.7025,26.5459,26.6565,63805.0
2016-01-20 09:35:00,28.96,28.96,28.78,28.84,133597.0,26.6749,26.6749,26.5091,26.5644,133597.0
2016-01-20 09:40:00,28.82,28.83,28.73,28.81,48626.0,26.5459,26.5552,26.4631,26.5367,48626.0
2016-01-20 09:45:00,28.82,28.89,28.77,28.83,56861.0,26.5459,26.6104,26.4999,26.5552,56861.0
2016-01-20 09:50:00,28.81,28.82,28.59,28.59,285704.0,26.5367,26.5459,26.3341,26.3341,285704.0
2016-01-20 09:55:00,28.59,28.59,28.47,28.57,385447.0,26.3341,26.3341,26.2236,26.3157,385447.0
2016-01-20 10:00:00,28.56,28.61,28.48,28.51,124585.0,26.3065,26.3525,26.2328,26.2604,124585.0
2016-01-20 10:05:00,28.51,28.63,28.51,28.6,59584.0,26.2604,26.3709,26.2604,26.3433,59584.0
2016-01-20 10:10:00,28.6,28.61,28.47,28.56,132556.0,26.3433,26.3525,26.2236,26.3065,132556.0
2016-01-20 10:15:00,28.55,28.59,28.43,28.46,80955.0,26.2973,26.3341,26.1867,26.2144,80955.0
2016-01-20 10:20:00,28.46,28.47,28.39,28.46,58761.0,26.2144,26.2236,26.1499,26.2144,58761.0
2016-01-20 10:25:00,28.46,28.49,28.35,28.37,144706.0,26.2144,26.242,26.113,26.1315,144706.0
2016-01-20 10:30:00,28.37,28.41,28.29,28.31,70546.0,26.1315,26.1683,26.0578,26.0762,70546.0
2016-01-20 10:35:00,28.3,28.3,28.2,28.2,56132.0,26.067,26.067,25.9749,25.9749,56132.0
2016-01-20 10:40:00,28.21,28.27,28.16,28.24,245669.0,25.9841,26.0393,25.938,26.0117,245669.0
2016-01-20 10:45:00,28.25,28.26,28.16,28.18,117896.0,26.0209,26.0301,25.938,25.9564,117896.0
2016-01-20 10:50:00,28.19,28.22,28.11,28.11,79314.0,25.9657,25.9933,25.892,25.892,79314.0
2016-01-20 10:55:00,28.11,28.15,28.05,28.05,56653.0,25.892,25.9288,25.8367,25.8367,56653.0
2016-01-20 11:00:00,28.05,28.15,28.05,28.13,56155.0,25.8367,25.9288,25.8367,25.9104,56155.0
2016-01-20 11:05:00,28.14,28.23,28.13,28.17,68228.0,25.9196,26.0025,25.9104,25.9472,68228.0
2016-01-20 11:10:00,28.17,28.34,28.17,28.31,75153.0,25.9472,26.1038,25.9472,26.0762,75153.0
2016-01-20 11:15:00,28.3,28.37,28.24,28.32,44749.0,26.067,26.1315,26.0117,26.0854,44749.0
2016-01-20 11:20:00,28.31,28.36,28.29,28.3,63135.0,26.0762,26.1222,26.0578,26.067,63135.0
2016-01-20 11:25:00,28.3,28.32,28.24,28.3,85505.0,26.067,26.0854,26.0117,26.067,85505.0
2016-01-20 11:30:00,28.29,28.34,28.28,28.34,45706.0,26.0578,26.1038,26.0486,26.1038,45706.0
2016-01-20 11:35:00,28.33,28.37,28.28,28.3,89791.0,26.0946,26.1315,26.0486,26.067,89791.0
2016-01-20 11:40:00,28.3,28.31,28.21,28.21,106474.0,26.067,26.0762,25.9841,25.9841,106474.0
2016-01-20 11:45:00,28.21,28.25,28.18,28.18,38019.0,25.9841,26.0209,25.9564,25.9564,38019.0
2016-01-20 11:50:00,28.19,28.19,28.13,28.13,44752.0,25.9657,25.9657,25.9104,25.9104,44752.0
2016-01-20 11:55:00,28.13,28.22,28.11,28.21,33894.0,25.9104,25.9933,25.892,25.9841,33894.0
2016-01-20 12:00:00,28.21,28.27,28.19,28.21,70737.0,25.9841,26.0393,25.9657,25.9841,70737.0
2016-01-20 12:05:00,28.2,28.2,28.12,28.14,33671.0,25.9749,25.9749,25.9012,25.9196,33671.0
2016-01-20 12:10:00,28.14,28.16,28.1,28.15,42670.0,25.9196,25.938,25.8828,25.9288,42670.0
2016-01-20 12:15:00,28.15,28.18,28.11,28.14,17581.0,25.9288,25.9564,25.892,25.9196,17581.0
2016-01-20 12:20:00,28.14,28.14,28.02,28.06,55413.0,25.9196,25.9196,25.8091,25.8459,55413.0
2016-01-20 12:25:00,28.06,28.06,27.99,28.03,75349.0,25.8459,25.8459,25.7814,25.8183,75349.0
2016-01-20 12:30:00,28.02,28.1,28.02,28.07,63351.0,25.8091,25.8828,25.8091,25.8551,63351.0
2016-01-20 12:35:00,28.07,28.09,28.02,28.07,123750.0,25.8551,25.8736,25.8091,25.8551,123750.0
2016-01-20 12:40:00,28.06,28.08,28.03,28.05,32508.0,25.8459,25.8643,25.8183,25.8367,32508.0
2016-01-20 12:45:00,28.04,28.08,28.03,28.08,45084.0,25.8275,25.8643,25.8183,25.8643,45084.0
2016-01-20 12:50:00,28.08,28.19,28.05,28.18,70361.0,25.8643,25.9657,25.8367,25.9564,70361.0
2016-01-20 12:55:00,28.18,28.33,28.18,28.32,71455.0,25.9564,26.0946,25.9564,26.0854,71455.0
2016-01-20 13:00:00,28.32,28.41,28.3,28.38,53538.0,26.0854,26.1683,26.067,26.1407,53538.0
2016-01-20 13:05:00,28.38,28.39,28.33,28.36,147340.0,26.1407,26.1499,26.0946,26.1222,147340.0
2016-01-20 13:10:00,28.36,28.37,28.32,28.34,57411.0,26.1222,26.1315,26.0854,26.1038,57411.0
2016-01-20 13:15:00,28.35,28.36,28.27,28.28,60551.0,26.113,26.1222,26.0393,26.0486,60551.0
2016-01-20 13:20:00,28.28,28.4,28.26,28.38,48373.0,26.0486,26.1591,26.0301,26.1407,48373.0
2016-01-20 13:25:00,28.38,28.42,28.31,28.42,53310.0,26.1407,26.1775,26.0762,26.1775,53310.0
2016-01-20 13:30:00,28.41,28.53,28.41,28.51,70899.0,26.1683,26.2788,26.1683,26.2604,70899.0
2016-01-20 13:35:00,28.51,28.6,28.47,28.6,121660.0,26.2604,26.3433,26.2236,26.3433,121660.0
2016-01-20 13:40:00,28.6,28.75,28.59,28.75,129813.0,26.3433,26.4815,26.3341,26.4815,129813.0
2016-01-20 13:45:00,28.76,28.79,28.67,28.75,254560.0,26.4907,26.5183,26.4078,26.4815,254560.0
2016-01-20 13:50:00,28.74,28.81,28.71,28.78,92376.0,26.4723,26.5367,26.4446,26.5091,92376.0
2016-01-20 13:55:00,28.78,28.79,28.71,28.73,70038.0,26.5091,26.5183,26.4446,26.4631,70038.0
2016-01-20 14:00:00,28.73,28.73,28.55,28.55,152554.0,26.4631,26.4631,26.2973,26.2973,152554.0
2016-01-20 14:05:00,28.57,28.66,28.55,28.65,89185.0,26.3157,26.3986,26.2973,26.3894,89185.0
2016-01-20 14:10:00,28.66,28.83,28.65,28.78,69341.0,26.3986,26.5552,26.3894,26.5091,69341.0
2016-01-20 14:15:00,28.77,28.83,28.7,28.79,128919.0,26.4999,26.5552,26.4354,26.5183,128919.0
2016-01-20 14:20:00,28.79,28.84,28.75,28.83,99989.0,26.5183,26.5644,26.4815,26.5552,99989.0
2016-01-20 14:25:00,28.83,28.86,28.74,28.76,60033.0,26.5552,26.5828,26.4723,26.4907,60033.0
2016-01-20 14:30:00,28.76,28.79,28.65,28.7,158350.0,26.4907,26.5183,26.3894,26.4354,158350.0
2016-01-20 14:35:00,28.71,28.78,28.67,28.78,51688.0,26.4446,26.5091,26.4078,26.5091,51688.0
2016-01-20 14:40:00,28.78,28.8,28.73,28.75,82832.0,26.5091,26.5275,26.4631,26.4815,82832.0
2016-01-20 14:45:00,28.75,28.78,28.7,28.77,59493.0,26.4815,26.5091,26.4354,26.4999,59493.0
2016-01-20 14:50:00,28.77,28.86,28.75,28.84,88259.0,26.4999,26.5828,26.4815,26.5644,88259.0
2016-01-20 14:55:00,28.84,28.91,28.84,28.86,46079.0,26.5644,26.6288,26.5644,26.5828,46079.0
2016-01-20 15:00:00,28.86,28.91,28.81,28.91,91561.0,26.5828,26.6288,26.5367,26.6288,91561.0
2016-01-20 15:05:00,28.92,28.99,28.9,28.98,68601.0,26.6381,26.7025,26.6196,26.6933,68601.0
2016-01-20 15:10:00,28.98,29.04,28.98,29.03,84435.0,26.6933,26.7486,26.6933,26.7394,84435.0
2016-01-20 15:15:00,29.03,29.27,29.02,29.23,74733.0,26.7394,26.9604,26.7302,26.9236,74733.0
2016-01-20 15:20:00,29.23,29.34,29.23,29.31,115286.0,26.9236,27.0249,26.9236,26.9973,115286.0
2016-01-20 15:25:00,29.31,29.38,29.27,29.35,91194.0,26.9973,27.0618,26.9604,27.0341,91194.0
2016-01-20 15:30:00,29.36,29.38,29.22,29.22,96349.0,27.0433,27.0618,26.9144,26.9144,96349.0
2016-01-20 15:35:00,29.22,29.27,29.19,29.26,130043.0,26.9144,26.9604,26.8868,26.9512,130043.0
2016-01-20 15:40:00,29.26,29.27,29.12,29.15,213024.0,26.9512,26.9604,26.8223,26.8499,213024.0
2016-01-20 15:45:00,29.14,29.14,28.98,29.06,167676.0,26.8407,26.8407,26.6933,26.767,167676.0
2016-01-20 15:50:00,29.07,29.14,29.04,29.14,180660.0,26.7762,26.8407,26.7486,26.8407,180660.0
2016-01-20 15:55:00,29.13,29.13,29.05,29.08,254566.0,26.8315,26.8315,26.7578,26.7854,254566.0
2016-01-21 09:30:00,29.19,29.31,29.09,29.3,41995.0,26.8868,26.9973,26.7946,26.9881,41995.0
2016-01-21 09:35:00,29.31,29.41,29.25,29.31,123107.0,26.9973,27.0894,26.942,26.9973,123107.0
2016-01-21 09:40:00,29.31,29.39,29.24,29.28,35699.0,26.9973,27.071,26.9328,26.9697,35699.0
2016-01-21 09:45:00,29.28,29.28,29.14,29.15,66512.0,26.9697,26.9697,26.8407,26.8499,66512.0
2016-01-21 09:50:00,29.16,29.22,29.1,29.22,68263.0,26.8591,26.9144,26.8039,26.9144,68263.0
2016-01-21 09:55:00,29.23,29.33,29.22,29.25,77565.0,26.9236,27.0157,26.9144,26.942,77565.0
2016-01-21 10:00:00,29.26,29.49,29.24,29.49,95252.0,26.9512,27.1631,26.9328,27.1631,95252.0
2016-01-21 10:05:00,29.49,29.56,29.43,29.55,110258.0,27.1631,27.2276,27.1078,27.2183,110258.0
2016-01-21 10:10:00,29.56,29.69,29.56,29.65,171847.0,27.2276,27.3473,27.2276,27.3105,171847.0
2016-01-21 10:15:00,29.65,29.7,29.56,29.58,77238.0,27.3105,27.3565,27.2276,27.246,77238.0
2016-01-21 10:20:00,29.58,29.64,29.45,29.46,99647.0,27.246,27.3012,27.1262,27.1354,99647.0
2016-01-21 10:25:00,29.46,29.58,29.46,29.57,48302.0,27.1354,27.246,27.1354,27.2368,48302.0
2016-01-21 10:30:00,29.58,29.69,29.48,29.69,88290.0,27.246,27.3473,27.1539,27.3473,88290.0
2016-01-21 10:35:00,29.69,29.72,29.57,29.61,113095.0,27.3473,27.3749,27.2368,27.2736,113095.0
2016-01-21 10:40:00,29.62,29.68,29.61,29.65,62457.0,27.2828,27.3381,27.2736,27.3105,62457.0
2016-01-21 10:45:00,29.64,29.77,29.64,29.65,114665.0,27.3012,27.421,27.3012,27.3105,114665.0
2016-01-21 10:50:00,29.65,29.69,29.58,29.6,62035.0,27.3105,27.3473,27.246,27.2644,62035.0
2016-01-21 10:55:00,29.59,29.65,29.47,29.48,58661.0,27.2552,27.3105,27.1447,27.1539,58661.0
2016-01-21 11:00:00,29.48,29.63,29.43,29.63,157147.0,27.1539,27.292,27.1078,27.292,157147.0
2016-01-21 11:05:00,29.62,29.68,29.6,29.62,63048.0,27.2828,27.3381,27.2644,27.2828,63048.0
2016-01-21 11:10:00,29.63,29.7,29.61,29.62,235217.0,27.292,27.3565,27.2736,27.2828,235217.0
2016-01-21 11:15:00,29.62,29.64,29.56,29.59,104701.0,27.2828,27.3012,27.2276,27.2552,104701.0
2016-01-21 11:20:00,29.6,29.62,29.53,29.54,54830.0,27.2644,27.2828,27.1999,27.2091,54830.0
2016-01-21 11:25:00,29.53,29.59,29.49,29.51,68748.0,27.1999,27.2552,27.1631,27.1815,68748.0
2016-01-21 11:30:00,29.51,29.62,29.51,29.57,61273.0,27.1815,27.2828,27.1815,27.2368,61273.0
2016-01-21 11:35:00,29.56,29.71,29.56,29.69,97173.0,27.2276,27.3657,27.2276,27.3473,97173.0
2016-01-21 11:40:00,29.68,29.68,29.59,29.6,65303.0,27.3381,27.3381,27.2552,27.2644,65303.0
2016-01-21 11:45:00,29.59,29.74,29.59,29.74,67255.0,27.2552,27.3934,27.2552,27.3934,67255.0
2016-01-21 11:50:00,29.74,29.77,29.69,29.69,45384.0,27.3934,27.421,27.3473,27.3473,45384.0
2016-01-21 11:55:00,29.69,29.84,29.69,29.79,65260.0,27.3473,27.4855,27.3473,27.4394,65260.0
2016-01-21 12:00:00,29.8,29.92,29.8,29.91,54506.0,27.4486,27.5592,27.4486,27.5499,54506.0
2016-01-21 12:05:00,29.9,29.99,29.88,29.95,208252.0,27.5407,27.6236,27.5223,27.5868,208252.0
2016-01-21 12:10:00,29.95,29.98,29.87,29.88,220160.0,27.5868,27.6144,27.5131,27.5223,220160.0
2016-01-21 12:15:00,29.89,30.0,29.88,29.95,206368.0,27.5315,27.6328,27.5223,27.5868,206368.0
2016-01-21 12:20:00,29.95,29.95,29.8,29.83,51726.0,27.5868,27.5868,27.4486,27.4763,51726.0
2016-01-21 12:25:00,29.84,29.94,29.84,29.92,52924.0,27.4855,27.5776,27.4855,27.5592,52924.0
2016-01-21 12:30:00,29.92,29.97,29.88,29.9,53126.0,27.5592,27.6052,27.5223,27.5407,53126.0
2016-01-21 12:35:00,29.91,29.97,29.91,29.93,36155.0,27.5499,27.6052,27.5499,27.5684,36155.0
2016-01-21 12:40:00,29.94,29.99,29.91,29.93,53392.0,27.5776,27.6236,27.5499,27.5684,53392.0
2016-01-21 12:45:00,29.91,29.92,29.82,29.83,31667.0,27.5499,27.5592,27.467,27.4763,31667.0
2016-01-21 12:50:00,29.83,29.85,29.74,29.77,40952.0,27.4763,27.4947,27.3934,27.421,40952.0
2016-01-21 12:55:00,29.75,29.77,29.72,29.77,31086.0,27.4026,27.421,27.3749,27.421,31086.0
2016-01-21 13:00:00,29.77,29.81,29.76,29.81,42353.0,27.421,27.4578,27.4118,27.4578,42353.0
2016-01-21 13:05:00,29.83,29.9,29.82,29.89,20929.0,27.4763,27.5407,27.467,27.5315,20929.0
2016-01-21 13:10:00,29.89,29.91,29.79,29.79,43466.0,27.5315,27.5499,27.4394,27.4394,43466.0
2016-01-21 13:15:00,29.78,29.81,29.74,29.74,30086.0,27.4302,27.4578,27.3934,27.3934,30086.0
2016-01-21 13:20:00,29.74,29.74,29.58,29.63,40868.0,27.3934,27.3934,27.246,27.292,40868.0
2016-01-21 13:25:00,29.62,29.66,29.6,29.6,34519.0,27.2828,27.3197,27.2644,27.2644,34519.0
2016-01-21 13:30:00,29.6,29.65,29.5,29.51,52177.0,27.2644,27.3105,27.1723,27.1815,52177.0
2016-01-21 13:35:00,29.51,29.67,29.51,29.67,52461.0,27.1815,27.3289,27.1815,27.3289,52461.0
2016-01-21 13:40:00,29.66,29.7,29.64,29.64,37845.0,27.3197,27.3565,27.3012,27.3012,37845.0
2016-01-21 13:45:00,29.63,29.69,29.62,29.67,62466.0,27.292,27.3473,27.2828,27.3289,62466.0
2016-01-21 13:50:00,29.67,29.68,29.55,29.59,76930.0,27.3289,27.3381,27.2183,27.2552,76930.0
2016-01-21 13:55:00,29.58,29.65,29.58,29.63,61966.0,27.246,27.3105,27.246,27.292,61966.0
2016-01-21 14:00:00,29.63,29.67,29.55,29.61,121050.0,27.292,27.3289,27.2183,27.2736,121050.0
2016-01-21 14:05:00,29.61,29.62,29.55,29.55,114398.0,27.2736,27.2828,27.2183,27.2183,114398.0
2016-01-21 14:10:00,29.55,29.55,29.39,29.42,103196.0,27.2183,27.2183,27.071,27.0986,103196.0
2016-01-21 14:15:00,29.41,29.42,29.36,29.37,71070.0,27.0894,27.0986,27.0433,27.0526,71070.0
2016-01-21 14:20:00,29.38,29.45,29.35,29.37,79798.0,27.0618,27.1262,27.0341,27.0526,79798.0
2016-01-21 14:25:00,29.37,29.44,29.31,29.43,65482.0,27.0526,27.117,26.9973,27.1078,65482.0
2016-01-21 14:30:00,29.43,29.53,29.43,29.46,80211.0,27.1078,27.1999,27.1078,27.1354,80211.0
2016-01-21 14:35:00,29.46,29.56,29.45,29.5,57134.0,27.1354,27.2276,27.1262,27.1723,57134.0
2016-01-21 14:40:00,29.5,29.59,29.5,29.57,65317.0,27.1723,27.2552,27.1723,27.2368,65317.0
2016-01-21 14:45:00,29.57,29.58,29.41,29.42,55306.0,27.2368,27.246,27.0894,27.0986,55306.0
2016-01-21 14:50:00,29.42,29.54,29.42,29.53,66277.0,27.0986,27.2091,27.0986,27.1999,66277.0
2016-01-21 14:55:00,29.53,29.67,29.53,29.64,63334.0,27.1999,27.3289,27.1999,27.3012,63334.0
2016-01-21 15:00:00,29.64,29.65,29.51,29.52,65011.0,27.3012,27.3105,27.1815,27.1907,65011.0
2016-01-21 15:05:00,29.52,29.54,29.4,29.45,98020.0,27.1907,27.2091,27.0802,27.1262,98020.0
2016-01-21 15:10:00,29.45,29.57,29.43,29.56,73687.0,27.1262,27.2368,27.1078,27.2276,73687.0
2016-01-21 15:15:00,29.56,29.57,29.47,29.52,106597.0,27.2276,27.2368,27.1447,27.1907,106597.0
2016-01-21 15:20:00,29.51,29.55,29.46,29.54,137799.0,27.1815,27.2183,27.1354,27.2091,137799.0
2016-01-21 15:25:00,29.54,29.56,29.5,29.51,121161.0,27.2091,27.2276,27.1723,27.1815,121161.0
2016-01-21 15:30:00,29.51,29.66,29.5,29.64,130369.0,27.1815,27.3197,27.1723,27.3012,130369.0
2016-01-21 15:35:00,29.64,29.65,29.59,29.62,116404.0,27.3012,27.3105,27.2552,27.2828,116404.0
2016-01-21 15:40:00,29.62,29.68,29.59,29.64,182498.0,27.2828,27.3381,27.2552,27.3012,182498.0
2016-01-21 15:45:00,29.63,29.64,29.54,29.55,154177.0,27.292,27.3012,27.2091,27.2183,154177.0
2016-01-21 15:50:00,29.55,29.6,29.54,29.58,128302.0,27.2183,27.2644,27.2091,27.246,128302.0
2016-01-21 15:55:00,29.58,29.58,29.49,29.49,210167.0,27.246,27.246,27.1631,27.1631,210167.0
2016-01-22 09:30:00,29.89,30.27,29.82,30.27,91149.0,27.5315,27.8815,27.467,27.8815,91149.0
2016-01-22 09:35:00,30.27,30.43,30.19,30.38,118077.0,27.8815,28.0289,27.8078,27.9829,118077.0
2016-01-22 09:40:00,30.39,30.51,30.25,30.48,209355.0,27.9921,28.1026,27.8631,28.075,209355.0
2016-01-22 09:45:00,30.49,30.51,30.33,30.46,220319.0,28.0842,28.1026,27.9368,28.0565,220319.0
2016-01-22 09:50:00,30.47,30.58,30.46,30.54,123668.0,28.0658,28.1671,28.0565,28.1302,123668.0
2016-01-22 09:55:00,30.55,30.68,30.55,30.67,103138.0,28.1394,28.2592,28.1394,28.25,103138.0
2016-01-22 10:00:00,30.69,30.72,30.55,30.62,325137.0,28.2684,28.296,28.1394,28.2039,325137.0
2016-01-22 10:05:00,30.63,30.69,30.62,30.66,182106.0,28.2131,28.2684,28.2039,28.2408,182106.0
2016-01-22 10:10:00,30.67,30.75,30.66,30.75,157549.0,28.25,28.3237,28.2408,28.3237,157549.0
2016-01-22 10:15:00,30.75,30.76,30.57,30.61,163075.0,28.3237,28.3329,28.1579,28.1947,163075.0
2016-01-22 10:20:00,30.61,30.61,30.45,30.53,147942.0,28.1947,28.1947,28.0473,28.121,147942.0
2016-01-22 10:25:00,30.53,30.56,30.41,30.44,87278.0,28.121,28.1487,28.0105,28.0381,87278.0
2016-01-22 10:30:00,30.45,30.5,30.38,30.4,96143.0,28.0473,28.0934,27.9829,28.0013,96143.0
2016-01-22 10:35:00,30.39,30.43,30.31,30.34,106548.0,27.9921,28.0289,27.9184,27.946,106548.0
2016-01-22 10:40:00,30.34,30.34,30.2,30.23,292924.0,27.946,27.946,27.8171,27.8447,292924.0
2016-01-22 10:45:00,30.23,30.28,30.21,30.26,56441.0,27.8447,27.8907,27.8263,27.8723,56441.0
2016-01-22 10:50:00,30.24,30.27,30.17,30.17,40512.0,27.8539,27.8815,27.7894,27.7894,40512.0
2016-01-22 10:55:00,30.17,30.19,30.14,30.18,34717.0,27.7894,27.8078,27.7618,27.7986,34717.0
2016-01-22 11:00:00,30.17,30.25,30.17,30.2,178299.0,27.7894,27.8631,27.7894,27.8171,178299.0
2016-01-22 11:05:00,30.17,30.2,30.13,30.13,57238.0,27.7894,27.8171,27.7526,27.7526,57238.0
2016-01-22 11:10:00,30.12,30.17,30.09,30.17,209999.0,27.7434,27.7894,27.7157,27.7894,209999.0
2016-01-22 11:15:00,30.17,30.26,30.13,30.22,277259.0,27.7894,27.8723,27.7526,27.8355,277259.0
2016-01-22 11:20:00,30.22,30.29,30.21,30.21,56110.0,27.8355,27.9,27.8263,27.8263,56110.0
2016-01-22 11:25:00,30.21,30.24,30.17,30.23,87738.0,27.8263,27.8539,27.7894,27.8447,87738.0
2016-01-22 11:30:00,30.23,30.24,30.17,30.18,49057.0,27.8447,27.8539,27.7894,27.7986,49057.0
2016-01-22 11:35:00,30.17,30.19,30.11,30.13,30065.0,27.7894,27.8078,27.7342,27.7526,30065.0
2016-01-22 11:40:00,30.12,30.15,30.08,30.12,37723.0,27.7434,27.771,27.7065,27.7434,37723.0
2016-01-22 11:45:00,30.12,30.15,30.03,30.06,53161.0,27.7434,27.771,27.6605,27.6881,53161.0
2016-01-22 11:50:00,30.05,30.13,30.03,30.09,49038.0,27.6789,27.7526,27.6605,27.7157,49038.0
2016-01-22 11:55:00,30.08,30.08,30.01,30.01,71150.0,27.7065,27.7065,27.6421,27.6421,71150.0
2016-01-22 12:00:00,30.01,30.06,30.01,30.03,50066.0,27.6421,27.6881,27.6421,27.6605,50066.0
2016-01-22 12:05:00,30.03,30.1,30.02,30.1,42571.0,27.6605,27.725,27.6513,27.725,42571.0
2016-01-22 12:10:00,30.1,30.15,30.05,30.13,25777.0,27.725,27.771,27.6789,27.7526,25777.0
2016-01-22 12:15:00,30.13,30.14,30.08,30.13,35035.0,27.7526,27.7618,27.7065,27.7526,35035.0
2016-01-22 12:20:00,30.13,30.16,30.13,30.16,60942.0,27.7526,27.7802,27.7526,27.7802,60942.0
2016-01-22 12:25:00,30.16,30.17,30.08,30.12,25780.0,27.7802,27.7894,27.7065,27.7434,25780.0
2016-01-22 12:30:00,30.13,30.13,30.09,30.11,24890.0,27.7526,27.7526,27.7157,27.7342,24890.0
2016-01-22 12:35:00,30.1,30.21,30.09,30.21,60023.0,27.725,27.8263,27.7157,27.8263,60023.0
2016-01-22 12:40:00,30.2,30.22,30.16,30.16,19297.0,27.8171,27.8355,27.7802,27.7802,19297.0
2016-01-22 12:45:00,30.16,30.17,30.12,30.17,20111.0,27.7802,27.7894,27.7434,27.7894,20111.0
2016-01-22 12:50:00,30.16,30.19,30.15,30.18,134114.0,27.7802,27.8078,27.771,27.7986,134114.0
2016-01-22 12:55:00,30.18,30.24,30.16,30.23,35026.0,27.7986,27.8539,27.7802,27.8447,35026.0
2016-01-22 13:00:00,30.22,30.23,30.18,30.2,38301.0,27.8355,27.8447,27.7986,27.8171,38301.0
2016-01-22 13:05:00,30.2,30.21,30.11,30.11,32586.0,27.8171,27.8263,27.7342,27.7342,32586.0
2016-01-22 13:10:00,30.11,30.14,30.1,30.13,57128.0,27.7342,27.7618,27.725,27.7526,57128.0
2016-01-22 13:15:00,30.14,30.17,30.13,30.17,38657.0,27.7618,27.7894,27.7526,27.7894,38657.0
2016-01-22 13:20:00,30.17,30.23,30.17,30.19,44747.0,27.7894,27.8447,27.7894,27.8078,44747.0
2016-01-22 13:25:00,30.21,30.26,30.17,30.17,92553.0,27.8263,27.8723,27.7894,27.7894,92553.0
2016-01-22 13:30:00,30.18,30.21,30.16,30.16,20099.0,27.7986,27.8263,27.7802,27.7802,20099.0
2016-01-22 13:35:00,30.16,30.17,30.14,30.14,26253.0,27.7802,27.7894,27.7618,27.7618,26253.0
2016-01-22 13:40:00,30.14,30.24,30.14,30.24,87923.0,27.7618,27.8539,27.7618,27.8539,87923.0
2016-01-22 13:45:00,30.25,30.31,30.22,30.3,80724.0,27.8631,27.9184,27.8355,27.9092,80724.0
2016-01-22 13:50:00,30.29,30.32,30.27,30.31,89300.0,27.9,27.9276,27.8815,27.9184,89300.0
2016-01-22 13:55:00,30.31,30.34,30.28,30.34,57152.0,27.9184,27.946,27.8907,27.946,57152.0
2016-01-22 14:00:00,30.34,30.34,30.24,30.24,44670.0,27.946,27.946,27.8539,27.8539,44670.0
2016-01-22 14:05:00,30.24,30.3,30.22,30.29,80839.0,27.8539,27.9092,27.8355,27.9,80839.0
2016-01-22 14:10:00,30.29,30.35,30.29,30.35,78682.0,27.9,27.9552,27.9,27.9552,78682.0
2016-01-22 14:15:00,30.34,30.35,30.31,30.32,85542.0,27.946,27.9552,27.9184,27.9276,85542.0
2016-01-22 14:20:00,30.32,30.34,30.23,30.24,55870.0,27.9276,27.946,27.8447,27.8539,55870.0
2016-01-22 14:25:00,30.25,30.27,30.22,30.22,64017.0,27.8631,27.8815,27.8355,27.8355,64017.0
2016-01-22 14:30:00,30.21,30.24,30.17,30.22,72890.0,27.8263,27.8539,27.7894,27.8355,72890.0
2016-01-22 14:35:00,30.21,30.23,30.13,30.14,60071.0,27.8263,27.8447,27.7526,27.7618,60071.0
2016-01-22 14:40:00,30.13,30.15,30.1,30.1,72494.0,27.7526,27.771,27.725,27.725,72494.0
2016-01-22 14:45:00,30.1,30.14,30.1,30.13,50375.0,27.725,27.7618,27.725,27.7526,50375.0
2016-01-22 14:50:00,30.13,30.18,30.1,30.15,32354.0,27.7526,27.7986,27.725,27.771,32354.0
2016-01-22 14:55:00,30.16,30.17,30.13,30.15,36255.0,27.7802,27.7894,27.7526,27.771,36255.0
2016-01-22 15:00:00,30.15,30.16,30.11,30.14,67294.0,27.771,27.7802,27.7342,27.7618,67294.0
2016-01-22 15:05:00,30.13,30.14,30.05,30.05,66191.0,27.7526,27.7618,27.6789,27.6789,66191.0
2016-01-22 15:10:00,30.05,30.12,30.02,30.11,135041.0,27.6789,27.7434,27.6513,27.7342,135041.0
2016-01-22 15:15:00,30.11,30.15,30.1,30.12,42373.0,27.7342,27.771,27.725,27.7434,42373.0
2016-01-22 15:20:00,30.12,30.18,30.12,30.14,63707.0,27.7434,27.7986,27.7434,27.7618,63707.0
2016-01-22 15:25:00,30.15,30.22,30.14,30.22,74920.0,27.771,27.8355,27.7618,27.8355,74920.0
2016-01-22 15:30:00,30.21,30.22,30.14,30.17,76079.0,27.8263,27.8355,27.7618,27.7894,76079.0
2016-01-22 15:35:00,30.17,30.21,30.17,30.21,58721.0,27.7894,27.8263,27.7894,27.8263,58721.0
2016-01-22 15:40:00,30.21,30.27,30.2,30.27,162752.0,27.8263,27.8815,27.8171,27.8815,162752.0
2016-01-22 15:45:00,30.27,30.3,30.25,30.29,78143.0,27.8815,27.9092,27.8631,27.9,78143.0
2016-01-22 15:50:00,30.3,30.3,30.25,30.28,129675.0,27.9092,27.9092,27.8631,27.8907,129675.0
2016-01-22 15:55:00,30.28,30.28,30.25,30.27,162036.0,27.8907,27.8907,27.8631,27.8815,162036.0
2016-01-25 09:30:00,30.12,30.15,30.0,30.1,50847.0,27.7434,27.771,27.6328,27.725,50847.0
2016-01-25 09:35:00,30.12,30.12,30.0,30.07,56545.0,27.7434,27.7434,27.6328,27.6973,56545.0
2016-01-25 09:40:00,30.07,30.08,29.94,29.96,81670.0,27.6973,27.7065,27.5776,27.596,81670.0
2016-01-25 09:45:00,29.97,29.97,29.83,29.89,34175.0,27.6052,27.6052,27.4763,27.5315,34175.0
2016-01-25 09:50:00,29.89,30.0,29.88,30.0,50637.0,27.5315,27.6328,27.5223,27.6328,50637.0
2016-01-25 09:55:00,30.0,30.04,29.92,29.99,89585.0,27.6328,27.6697,27.5592,27.6236,89585.0
2016-01-25 10:00:00,29.99,30.06,29.93,30.05,37714.0,27.6236,27.6881,27.5684,27.6789,37714.0
2016-01-25 10:05:00,30.06,30.1,30.02,30.03,40003.0,27.6881,27.725,27.6513,27.6605,40003.0
2016-01-25 10:10:00,30.02,30.03,29.86,29.87,70498.0,27.6513,27.6605,27.5039,27.5131,70498.0
2016-01-25 10:15:00,29.86,30.03,29.85,29.97,48579.0,27.5039,27.6605,27.4947,27.6052,48579.0
2016-01-25 10:20:00,29.94,29.97,29.87,29.94,42956.0,27.5776,27.6052,27.5131,27.5776,42956.0
2016-01-25 10:25:00,29.95,29.95,29.84,29.87,49748.0,27.5868,27.5868,27.4855,27.5131,49748.0
2016-01-25 10:30:00,29.88,29.92,29.81,29.83,58081.0,27.5223,27.5592,27.4578,27.4763,58081.0
2016-01-25 10:35:00,29.82,29.83,29.71,29.71,166566.0,27.467,27.4763,27.3657,27.3657,166566.0
2016-01-25 10:40:00,29.71,29.72,29.62,29.71,82216.0,27.3657,27.3749,27.2828,27.3657,82216.0
2016-01-25 10:45:00,29.71,29.79,29.67,29.76,43154.0,27.3657,27.4394,27.3289,27.4118,43154.0
2016-01-25 10:50:00,29.75,29.81,29.71,29.79,399096.0,27.4026,27.4578,27.3657,27.4394,399096.0
2016-01-25 10:55:00,29.78,29.85,29.77,29.81,116790.0,27.4302,27.4947,27.421,27.4578,116790.0
2016-01-25 11:00:00,29.8,29.8,29.71,29.72,51626.0,27.4486,27.4486,27.3657,27.3749,51626.0
2016-01-25 11:05:00,29.73,29.73,29.63,29.67,58817.0,27.3841,27.3841,27.292,27.3289,58817.0
2016-01-25 11:10:00,29.67,29.69,29.62,29.65,24085.0,27.3289,27.3473,27.2828,27.3105,24085.0
2016-01-25 11:15:00,29.65,29.73,29.65,29.73,45424.0,27.3105,27.3841,27.3105,27.3841,45424.0
2016-01-25 11:20:00,29.74,29.8,29.7,29.78,58621.0,27.3934,27.4486,27.3565,27.4302,58621.0
2016-01-25 11:25:00,29.79,29.87,29.75,29.87,66219.0,27.4394,27.5131,27.4026,27.5131,66219.0
2016-01-25 11:30:00,29.87,29.87,29.75,29.76,39227.0,27.5131,27.5131,27.4026,27.4118,39227.0
2016-01-25 11:35:00,29.75,29.77,29.7,29.72,14641.0,27.4026,27.421,27.3565,27.3749,14641.0
2016-01-25 11:40:00,29.71,29.72,29.62,29.62,25585.0,27.3657,27.3749,27.2828,27.2828,25585.0
2016-01-25 11:45:00,29.62,29.73,29.61,29.73,26124.0,27.2828,27.3841,27.2736,27.3841,26124.0
2016-01-25 11:50:00,29.74,29.81,29.73,29.79,46994.0,27.3934,27.4578,27.3841,27.4394,46994.0
2016-01-25 11:55:00,29.8,29.8,29.76,29.76,20707.0,27.4486,27.4486,27.4118,27.4118,20707.0
2016-01-25 12:00:00,29.75,29.79,29.74,29.75,46805.0,27.4026,27.4394,27.3934,27.4026,46805.0
2016-01-25 12:05:00,29.74,29.78,29.72,29.77,23679.0,27.3934,27.4302,27.3749,27.421,23679.0
2016-01-25 12:10:00,29.77,29.79,29.74,29.76,36117.0,27.421,27.4394,27.3934,27.4118,36117.0
2016-01-25 12:15:00,29.76,29.83,29.75,29.8,33405.0,27.4118,27.4763,27.4026,27.4486,33405.0
2016-01-25 12:20:00,29.8,29.82,29.77,29.81,6734.0,27.4486,27.467,27.421,27.4578,6734.0
2016-01-25 12:25:00,29.82,29.82,29.77,29.77,30833.0,27.467,27.467,27.421,27.421,30833.0
2016-01-25 12:30:00,29.76,29.79,29.73,29.78,20726.0,27.4118,27.4394,27.3841,27.4302,20726.0
2016-01-25 12:35:00,29.76,29.81,29.76,29.8,8617.0,27.4118,27.4578,27.4118,27.4486,8617.0
2016-01-25 12:40:00,29.82,29.84,29.78,29.79,14947.0,27.467,27.4855,27.4302,27.4394,14947.0
2016-01-25 12:45:00,29.77,29.78,29.71,29.73,9525.0,27.421,27.4302,27.3657,27.3841,9525.0
2016-01-25 12:50:00,29.72,29.73,29.66,29.67,15419.0,27.3749,27.3841,27.3197,27.3289,15419.0
2016-01-25 12:55:00,29.68,29.71,29.67,29.71,9607.0,27.3381,27.3657,27.3289,27.3657,9607.0
2016-01-25 13:00:00,29.71,29.81,29.7,29.8,20145.0,27.3657,27.4578,27.3565,27.4486,20145.0
2016-01-25 13:05:00,29.81,29.83,29.76,29.79,15873.0,27.4578,27.4763,27.4118,27.4394,15873.0
2016-01-25 13:10:00,29.78,29.79,29.71,29.78,11686.0,27.4302,27.4394,27.3657,27.4302,11686.0
2016-01-25 13:15:00,29.77,29.83,29.74,29.81,27408.0,27.421,27.4763,27.3934,27.4578,27408.0
2016-01-25 13:20:00,29.82,29.85,29.81,29.82,21168.0,27.467,27.4947,27.4578,27.467,21168.0
2016-01-25 13:25:00,29.81,29.82,29.79,29.81,23953.0,27.4578,27.467,27.4394,27.4578,23953.0
2016-01-25 13:30:00,29.81,29.83,29.76,29.76,41970.0,27.4578,27.4763,27.4118,27.4118,41970.0
2016-01-25 13:35:00,29.75,29.78,29.73,29.76,10356.0,27.4026,27.4302,27.3841,27.4118,10356.0
2016-01-25 13:40:00,29.75,29.77,29.73,29.75,18559.0,27.4026,27.421,27.3841,27.4026,18559.0
2016-01-25 13:45:00,29.75,29.76,29.67,29.69,24871.0,27.4026,27.4118,27.3289,27.3473,24871.0
2016-01-25 13:50:00,29.68,29.7,29.67,29.68,19552.0,27.3381,27.3565,27.3289,27.3381,19552.0
2016-01-25 13:55:00,29.68,29.7,29.65,29.66,21450.0,27.3381,27.3565,27.3105,27.3197,21450.0
2016-01-25 14:00:00,29.66,29.71,29.64,29.69,18416.0,27.3197,27.3657,27.3012,27.3473,18416.0
2016-01-25 14:05:00,29.69,29.74,29.69,29.73,34032.0,27.3473,27.3934,27.3473,27.3841,34032.0
2016-01-25 14:10:00,29.73,29.75,29.71,29.73,15028.0,27.3841,27.4026,27.3657,27.3841,15028.0
2016-01-25 14:15:00,29.73,29.76,29.72,29.75,13988.0,27.3841,27.4118,27.3749,27.4026,13988.0
2016-01-25 14:20:00,29.75,29.75,29.7,29.72,19744.0,27.4026,27.4026,27.3565,27.3749,19744.0
2016-01-25 14:25:00,29.72,29.72,29.66,29.71,15620.0,27.3749,27.3749,27.3197,27.3657,15620.0
2016-01-25 14:30:00,29.72,29.72,29.66,29.69,35037.0,27.3749,27.3749,27.3197,27.3473,35037.0
2016-01-25 14:35:00,29.69,29.73,29.67,29.71,13768.0,27.3473,27.3841,27.3289,27.3657,13768.0
2016-01-25 14:40:00,29.7,29.7,29.63,29.65,17221.0,27.3565,27.3565,27.292,27.3105,17221.0
2016-01-25 14:45:00,29.65,29.68,29.65,29.66,36706.0,27.3105,27.3381,27.3105,27.3197,36706.0
2016-01-25 14:50:00,29.66,29.7,29.65,29.69,34380.0,27.3197,27.3565,27.3105,27.3473,34380.0
2016-01-25 14:55:00,29.69,29.74,29.69,29.73,19063.0,27.3473,27.3934,27.3473,27.3841,19063.0
2016-01-25 15:00:00,29.74,29.78,29.74,29.75,25660.0,27.3934,27.4302,27.3934,27.4026,25660.0
2016-01-25 15:05:00,29.76,29.76,29.68,29.68,25324.0,27.4118,27.4118,27.3381,27.3381,25324.0
2016-01-25 15:10:00,29.67,29.67,29.62,29.63,19140.0,27.3289,27.3289,27.2828,27.292,19140.0
2016-01-25 15:15:00,29.63,29.65,29.62,29.65,39686.0,27.292,27.3105,27.2828,27.3105,39686.0
2016-01-25 15:20:00,29.64,29.64,29.52,29.53,51859.0,27.3012,27.3012,27.1907,27.1999,51859.0
2016-01-25 15:25:00,29.53,29.6,29.52,29.56,31164.0,27.1999,27.2644,27.1907,27.2276,31164.0
2016-01-25 15:30:00,29.55,29.59,29.52,29.53,78073.0,27.2183,27.2552,27.1907,27.1999,78073.0
2016-01-25 15:35:00,29.54,29.55,29.5,29.51,81256.0,27.2091,27.2183,27.1723,27.1815,81256.0
2016-01-25 15:40:00,29.51,29.57,29.49,29.53,161624.0,27.1815,27.2368,27.1631,27.1999,161624.0
2016-01-25 15:45:00,29.53,29.57,29.52,29.56,92542.0,27.1999,27.2368,27.1907,27.2276,92542.0
2016-01-25 15:50:00,29.56,29.57,29.52,29.55,103037.0,27.2276,27.2368,27.1907,27.2183,103037.0
2016-01-25 15:55:00,29.54,29.56,29.5,29.54,159969.0,27.2091,27.2276,27.1723,27.2091,159969.0
2016-01-26 09:30:00,29.6,29.8,29.6,29.79,43698.0,27.2644,27.4486,27.2644,27.4394,43698.0
2016-01-26 09:35:00,29.77,29.79,29.66,29.67,69578.0,27.421,27.4394,27.3197,27.3289,69578.0
2016-01-26 09:40:00,29.67,29.74,29.56,29.65,65544.0,27.3289,27.3934,27.2276,27.3105,65544.0
2016-01-26 09:45:00,29.66,29.67,29.48,29.49,32062.0,27.3197,27.3289,27.1539,27.1631,32062.0
2016-01-26 09:50:00,29.5,29.55,29.42,29.5,70881.0,27.1723,27.2183,27.0986,27.1723,70881.0
2016-01-26 09:55:00,29.52,29.53,29.47,29.5,85195.0,27.1907,27.1999,27.1447,27.1723,85195.0
2016-01-26 10:00:00,29.51,29.67,29.51,29.67,57058.0,27.1815,27.3289,27.1815,27.3289,57058.0
2016-01-26 10:05:00,29.67,29.77,29.62,29.76,150098.0,27.3289,27.421,27.2828,27.4118,150098.0
2016-01-26 10:10:00,29.76,29.84,29.76,29.79,70381.0,27.4118,27.4855,27.4118,27.4394,70381.0
2016-01-26 10:15:00,29.81,29.88,29.8,29.84,123130.0,27.4578,27.5223,27.4486,27.4855,123130.0
2016-01-26 10:20:00,29.84,29.86,29.79,29.85,106275.0,27.4855,27.5039,27.4394,27.4947,106275.0
2016-01-26 10:25:00,29.85,29.9,29.8,29.81,126171.0,27.4947,27.5407,27.4486,27.4578,126171.0
2016-01-26 10:30:00,29.82,29.85,29.8,29.83,82368.0,27.467,27.4947,27.4486,27.4763,82368.0
2016-01-26 10:35:00,29.84,29.92,29.83,29.89,105360.0,27.4855,27.5592,27.4763,27.5315,105360.0
2016-01-26 10:40:00,29.89,29.95,29.87,29.95,104803.0,27.5315,27.5868,27.5131,27.5868,104803.0
2016-01-26 10:45:00,29.95,29.95,29.88,29.89,78897.0,27.5868,27.5868,27.5223,27.5315,78897.0
2016-01-26 10:50:00,29.89,29.91,29.85,29.87,82787.0,27.5315,27.5499,27.4947,27.5131,82787.0
2016-01-26 10:55:00,29.87,29.88,29.82,29.86,112459.0,27.5131,27.5223,27.467,27.5039,112459.0
2016-01-26 11:00:00,29.85,29.98,29.84,29.98,121957.0,27.4947,27.6144,27.4855,27.6144,121957.0
2016-01-26 11:05:00,29.98,29.99,29.91,29.94,77758.0,27.6144,27.6236,27.5499,27.5776,77758.0
2016-01-26 11:10:00,29.93,30.05,29.91,30.05,118148.0,27.5684,27.6789,27.5499,27.6789,118148.0
2016-01-26 11:15:00,30.04,30.09,29.97,30.07,431089.0,27.6697,27.7157,27.6052,27.6973,431089.0
2016-01-26 11:20:00,30.07,30.09,30.01,30.04,177488.0,27.6973,27.7157,27.6421,27.6697,177488.0
2016-01-26 11:25:00,30.05,30.11,30.02,30.09,203293.0,27.6789,27.7342,27.6513,27.7157,203293.0
2016-01-26 11:30:00,30.09,30.09,29.96,29.99,53910.0,27.7157,27.7157,27.596,27.6236,53910.0
2016-01-26 11:35:00,29.98,30.03,29.95,30.03,48790.0,27.6144,27.6605,27.5868,27.6605,48790.0
2016-01-26 11:40:00,30.03,30.07,30.01,30.06,37290.0,27.6605,27.6973,27.6421,27.6881,37290.0
2016-01-26 11:45:00,30.05,30.07,30.04,30.05,23381.0,27.6789,27.6973,27.6697,27.6789,23381.0
2016-01-26 11:50:00,30.04,30.11,30.04,30.09,49733.0,27.6697,27.7342,27.6697,27.7157,49733.0
2016-01-26 11:55:00,30.09,30.09,30.05,30.06,21033.0,27.7157,27.7157,27.6789,27.6881,21033.0
2016-01-26 12:00:00,30.08,30.18,30.07,30.15,266055.0,27.7065,27.7986,27.6973,27.771,266055.0
2016-01-26 12:05:00,30.14,30.2,30.12,30.13,152577.0,27.7618,27.8171,27.7434,27.7526,152577.0
2016-01-26 12:10:00,30.14,30.24,30.12,30.22,116626.0,27.7618,27.8539,27.7434,27.8355,116626.0
2016-01-26 12:15:00,30.23,30.27,30.22,30.24,93028.0,27.8447,27.8815,27.8355,27.8539,93028.0
2016-01-26 12:20:00,30.24,30.26,30.18,30.2,50945.0,27.8539,27.8723,27.7986,27.8171,50945.0
2016-01-26 12:25:00,30.21,30.23,30.2,30.22,31251.0,27.8263,27.8447,27.8171,27.8355,31251.0
2016-01-26 12:30:00,30.22,30.24,30.21,30.22,20512.0,27.8355,27.8539,27.8263,27.8355,20512.0
2016-01-26 12:35:00,30.22,30.25,30.2,30.2,20497.0,27.8355,27.8631,27.8171,27.8171,20497.0
2016-01-26 12:40:00,30.2,30.22,30.15,30.16,31688.0,27.8171,27.8355,27.771,27.7802,31688.0
2016-01-26 12:45:00,30.17,30.17,30.1,30.12,22640.0,27.7894,27.7894,27.725,27.7434,22640.0
2016-01-26 12:50:00,30.12,30.12,30.08,30.11,10663.0,27.7434,27.7434,27.7065,27.7342,10663.0
2016-01-26 12:55:00,30.11,30.11,30.06,30.07,8029.0,27.7342,27.7342,27.6881,27.6973,8029.0
2016-01-26 13:00:00,30.07,30.12,30.06,30.11,28989.0,27.6973,27.7434,27.6881,27.7342,28989.0
2016-01-26 13:05:00,30.11,30.11,30.06,30.06,27671.0,27.7342,27.7342,27.6881,27.6881,27671.0
2016-01-26 13:10:00,30.06,30.1,30.06,30.08,11639.0,27.6881,27.725,27.6881,27.7065,11639.0
2016-01-26 13:15:00,30.08,30.12,30.08,30.12,13554.0,27.7065,27.7434,27.7065,27.7434,13554.0
2016-01-26 13:20:00,30.11,30.14,30.1,30.12,42167.0,27.7342,27.7618,27.725,27.7434,42167.0
2016-01-26 13:25:00,30.12,30.17,30.11,30.13,32084.0,27.7434,27.7894,27.7342,27.7526,32084.0
2016-01-26 13:30:00,30.14,30.14,30.09,30.09,28225.0,27.7618,27.7618,27.7157,27.7157,28225.0
2016-01-26 13:35:00,30.1,30.11,30.08,30.09,34182.0,27.725,27.7342,27.7065,27.7157,34182.0
2016-01-26 13:40:00,30.09,30.14,30.09,30.1,25080.0,27.7157,27.7618,27.7157,27.725,25080.0
2016-01-26 13:45:00,30.08,30.12,30.08,30.12,13435.0,27.7065,27.7434,27.7065,27.7434,13435.0
2016-01-26 13:50:00,30.12,30.13,30.1,30.1,6473.0,27.7434,27.7526,27.725,27.725,6473.0
2016-01-26 13:55:00,30.09,30.1,30.07,30.08,8361.0,27.7157,27.725,27.6973,27.7065,8361.0
2016-01-26 14:00:00,30.08,30.1,30.06,30.06,17741.0,27.7065,27.725,27.6881,27.6881,17741.0
2016-01-26 14:05:00,30.05,30.1,30.05,30.08,104529.0,27.6789,27.725,27.6789,27.7065,104529.0
2016-01-26 14:10:00,30.07,30.08,30.05,30.07,226501.0,27.6973,27.7065,27.6789,27.6973,226501.0
2016-01-26 14:15:00,30.06,30.12,30.06,30.11,158382.0,27.6881,27.7434,27.6881,27.7342,158382.0
2016-01-26 14:20:00,30.11,30.14,30.1,30.12,66465.0,27.7342,27.7618,27.725,27.7434,66465.0
2016-01-26 14:25:00,30.12,30.13,30.09,30.11,433768.0,27.7434,27.7526,27.7157,27.7342,433768.0
2016-01-26 14:30:00,30.11,30.11,30.08,30.08,74241.0,27.7342,27.7342,27.7065,27.7065,74241.0
2016-01-26 14:35:00,30.08,30.09,30.06,30.08,251713.0,27.7065,27.7157,27.6881,27.7065,251713.0
2016-01-26 14:40:00,30.07,30.11,30.06,30.11,33244.0,27.6973,27.7342,27.6881,27.7342,33244.0
2016-01-26 14:45:00,30.11,30.11,30.07,30.09,30403.0,27.7342,27.7342,27.6973,27.7157,30403.0
2016-01-26 14:50:00,30.09,30.15,30.08,30.14,83079.0,27.7157,27.771,27.7065,27.7618,83079.0
2016-01-26 14:55:00,30.14,30.14,30.08,30.09,26077.0,27.7618,27.7618,27.7065,27.7157,26077.0
2016-01-26 15:00:00,30.08,30.11,30.04,30.06,33316.0,27.7065,27.7342,27.6697,27.6881,33316.0
2016-01-26 15:05:00,30.05,30.09,30.02,30.06,24897.0,27.6789,27.7157,27.6513,27.6881,24897.0
2016-01-26 15:10:00,30.06,30.09,30.04,30.09,36561.0,27.6881,27.7157,27.6697,27.7157,36561.0
2016-01-26 15:15:00,30.1,30.12,30.03,30.03,29398.0,27.725,27.7434,27.6605,27.6605,29398.0
2016-01-26 15:20:00,30.02,30.08,30.02,30.05,47073.0,27.6513,27.7065,27.6513,27.6789,47073.0
2016-01-26 15:25:00,30.05,30.1,30.03,30.09,39116.0,27.6789,27.725,27.6605,27.7157,39116.0
2016-01-26 15:30:00,30.09,30.09,30.06,30.08,23926.0,27.7157,27.7157,27.6881,27.7065,23926.0
2016-01-26 15:35:00,30.08,30.12,30.04,30.11,53096.0,27.7065,27.7434,27.6697,27.7342,53096.0
2016-01-26 15:40:00,30.11,30.18,30.11,30.17,42900.0,27.7342,27.7986,27.7342,27.7894,42900.0
2016-01-26 15:45:00,30.17,30.18,30.13,30.15,32910.0,27.7894,27.7986,27.7526,27.771,32910.0
2016-01-26 15:50:00,30.14,30.15,30.11,30.13,86197.0,27.7618,27.771,27.7342,27.7526,86197.0
2016-01-26 15:55:00,30.13,30.17,30.11,30.17,139754.0,27.7526,27.7894,27.7342,27.7894,139754.0
2016-01-27 09:30:00,30.08,30.09,29.87,30.0,17275.0,27.7065,27.7157,27.5131,27.6328,17275.0
2016-01-27 09:35:00,30.0,30.15,30.0,30.1,56876.0,27.6328,27.771,27.6328,27.725,56876.0
2016-01-27 09:40:00,30.1,30.16,30.02,30.08,70117.0,27.725,27.7802,27.6513,27.7065,70117.0
2016-01-27 09:45:00,30.09,30.18,30.08,30.09,31832.0,27.7157,27.7986,27.7065,27.7157,31832.0
2016-01-27 09:50:00,30.08,30.08,29.97,30.02,38521.0,27.7065,27.7065,27.6052,27.6513,38521.0
2016-01-27 09:55:00,30.01,30.03,29.97,30.0,21022.0,27.6421,27.6605,27.6052,27.6328,21022.0
2016-01-27 10:00:00,29.99,30.13,29.94,29.94,335782.0,27.6236,27.7526,27.5776,27.5776,335782.0
2016-01-27 10:05:00,29.94,30.0,29.93,30.0,51190.0,27.5776,27.6328,27.5684,27.6328,51190.0
2016-01-27 10:10:00,29.99,29.99,29.87,29.88,74611.0,27.6236,27.6236,27.5131,27.5223,74611.0
2016-01-27 10:15:00,29.87,29.96,29.84,29.96,49430.0,27.5131,27.596,27.4855,27.596,49430.0
2016-01-27 10:20:00,29.96,30.01,29.96,30.0,36523.0,27.596,27.6421,27.596,27.6328,36523.0
2016-01-27 10:25:00,29.99,30.02,29.98,29.98,18026.0,27.6236,27.6513,27.6144,27.6144,18026.0
2016-01-27 10:30:00,29.97,30.03,29.91,29.98,105581.0,27.6052,27.6605,27.5499,27.6144,105581.0
2016-01-27 10:35:00,29.99,30.09,29.98,30.07,58166.0,27.6236,27.7157,27.6144,27.6973,58166.0
2016-01-27 10:40:00,30.07,30.12,30.05,30.09,39671.0,27.6973,27.7434,27.6789,27.7157,39671.0
2016-01-27 10:45:00,30.1,30.11,30.01,30.01,29737.0,27.725,27.7342,27.6421,27.6421,29737.0
2016-01-27 10:50:00,30.02,30.05,29.96,30.01,18891.0,27.6513,27.6789,27.596,27.6421,18891.0
2016-01-27 10:55:00,30.02,30.02,29.96,30.0,47202.0,27.6513,27.6513,27.596,27.6328,47202.0
2016-01-27 11:00:00,30.0,30.01,29.94,30.01,51137.0,27.6328,27.6421,27.5776,27.6421,51137.0
2016-01-27 11:05:00,30.01,30.03,30.0,30.01,33952.0,27.6421,27.6605,27.6328,27.6421,33952.0
2016-01-27 11:10:00,30.0,30.01,29.96,30.0,27165.0,27.6328,27.6421,27.596,27.6328,27165.0
2016-01-27 11:15:00,29.99,30.06,29.95,30.06,28555.0,27.6236,27.6881,27.5868,27.6881,28555.0
2016-01-27 11:20:00,30.05,30.11,30.05,30.08,20421.0,27.6789,27.7342,27.6789,27.7065,20421.0
2016-01-27 11:25:00,30.07,30.1,30.04,30.1,41037.0,27.6973,27.725,27.6697,27.725,41037.0
2016-01-27 11:30:00,30.1,30.15,30.07,30.15,32725.0,27.725,27.771,27.6973,27.771,32725.0
2016-01-27 11:35:00,30.16,30.21,30.16,30.2,28606.0,27.7802,27.8263,27.7802,27.8171,28606.0
2016-01-27 11:40:00,30.2,30.25,30.15,30.25,35398.0,27.8171,27.8631,27.771,27.8631,35398.0
2016-01-27 11:45:00,30.26,30.29,30.24,30.24,34721.0,27.8723,27.9,27.8539,27.8539,34721.0
2016-01-27 11:50:00,30.24,30.25,30.19,30.2,41069.0,27.8539,27.8631,27.8078,27.8171,41069.0
2016-01-27 11:55:00,30.21,30.24,30.2,30.23,21535.0,27.8263,27.8539,27.8171,27.8447,21535.0
2016-01-27 12:00:00,30.22,30.26,30.2,30.22,26430.0,27.8355,27.8723,27.8171,27.8355,26430.0
2016-01-27 12:05:00,30.23,30.25,30.19,30.19,22996.0,27.8447,27.8631,27.8078,27.8078,22996.0
2016-01-27 12:10:00,30.19,30.28,30.18,30.26,37618.0,27.8078,27.8907,27.7986,27.8723,37618.0
2016-01-27 12:15:00,30.26,30.28,30.26,30.28,23891.0,27.8723,27.8907,27.8723,27.8907,23891.0
2016-01-27 12:20:00,30.27,30.27,30.19,30.22,28909.0,27.8815,27.8815,27.8078,27.8355,28909.0
2016-01-27 12:25:00,30.22,30.27,30.16,30.18,43675.0,27.8355,27.8815,27.7802,27.7986,43675.0
2016-01-27 12:30:00,30.18,30.19,30.12,30.12,47200.0,27.7986,27.8078,27.7434,27.7434,47200.0
2016-01-27 12:35:00,30.12,30.15,30.1,30.14,30640.0,27.7434,27.771,27.725,27.7618,30640.0
2016-01-27 12:40:00,30.15,30.16,30.12,30.14,29265.0,27.771,27.7802,27.7434,27.7618,29265.0
2016-01-27 12:45:00,30.13,30.16,30.12,30.15,14526.0,27.7526,27.7802,27.7434,27.771,14526.0
2016-01-27 12:50:00,30.14,30.15,30.11,30.14,34602.0,27.7618,27.771,27.7342,27.7618,34602.0
2016-01-27 12:55:00,30.14,30.15,30.08,30.08,33503.0,27.7618,27.771,27.7065,27.7065,33503.0
2016-01-27 13:00:00,30.09,30.11,30.06,30.09,34370.0,27.7157,27.7342,27.6881,27.7157,34370.0
2016-01-27 13:05:00,30.09,30.11,30.08,30.11,12268.0,27.7157,27.7342,27.7065,27.7342,12268.0
2016-01-27 13:10:00,30.1,30.15,30.08,30.08,32518.0,27.725,27.771,27.7065,27.7065,32518.0
2016-01-27 13:15:00,30.08,30.08,30.04,30.05,25700.0,27.7065,27.7065,27.6697,27.6789,25700.0
2016-01-27 13:20:00,30.05,30.09,30.04,30.06,30438.0,27.6789,27.7157,27.6697,27.6881,30438.0
2016-01-27 13:25:00,30.06,30.07,30.02,30.02,13909.0,27.6881,27.6973,27.6513,27.6513,13909.0
2016-01-27 13:30:00,30.01,30.07,30.01,30.07,17520.0,27.6421,27.6973,27.6421,27.6973,17520.0
2016-01-27 13:35:00,30.06,30.08,30.06,30.07,8820.0,27.6881,27.7065,27.6881,27.6973,8820.0
2016-01-27 13:40:00,30.06,30.06,30.02,30.03,18193.0,27.6881,27.6881,27.6513,27.6605,18193.0
2016-01-27 13:45:00,30.03,30.07,30.01,30.02,427066.0,27.6605,27.6973,27.6421,27.6513,427066.0
2016-01-27 13:50:00,30.01,30.07,30.0,30.01,51367.0,27.6421,27.6973,27.6328,27.6421,51367.0
2016-01-27 13:55:00,30.01,30.11,30.01,30.1,21074.0,27.6421,27.7342,27.6421,27.725,21074.0
2016-01-27 14:00:00,30.12,30.2,30.02,30.08,77205.0,27.7434,27.8171,27.6513,27.7065,77205.0
2016-01-27 14:05:00,30.07,30.09,29.89,29.89,101666.0,27.6973,27.7157,27.5315,27.5315,101666.0
2016-01-27 14:10:00,29.89,29.98,29.86,29.91,98978.0,27.5315,27.6144,27.5039,27.5499,98978.0
2016-01-27 14:15:00,29.92,30.02,29.92,29.99,88938.0,27.5592,27.6513,27.5592,27.6236,88938.0
2016-01-27 14:20:00,30.0,30.09,29.97,29.98,110536.0,27.6328,27.7157,27.6052,27.6144,110536.0
2016-01-27 14:25:00,29.98,30.02,29.93,30.0,168080.0,27.6144,27.6513,27.5684,27.6328,168080.0
2016-01-27 14:30:00,29.98,30.03,29.96,30.01,40339.0,27.6144,27.6605,27.596,27.6421,40339.0
2016-01-27 14:35:00,30.01,30.02,29.84,29.84,86159.0,27.6421,27.6513,27.4855,27.4855,86159.0
2016-01-27 14:40:00,29.85,29.89,29.81,29.88,55254.0,27.4947,27.5315,27.4578,27.5223,55254.0
2016-01-27 14:45:00,29.88,29.93,29.81,29.87,75261.0,27.5223,27.5684,27.4578,27.5131,75261.0
2016-01-27 14:50:00,29.87,29.92,29.86,29.87,70383.0,27.5131,27.5592,27.5039,27.5131,70383.0
2016-01-27 14:55:00,29.87,29.89,29.77,29.8,112699.0,27.5131,27.5315,27.421,27.4486,112699.0
2016-01-27 15:00:00,29.8,29.81,29.68,29.72,72880.0,27.4486,27.4578,27.3381,27.3749,72880.0
2016-01-27 15:05:00,29.72,29.75,29.67,29.75,27178.0,27.3749,27.4026,27.3289,27.4026,27178.0
2016-01-27 15:10:00,29.74,29.74,29.6,29.62,60596.0,27.3934,27.3934,27.2644,27.2828,60596.0
2016-01-27 15:15:00,29.63,29.64,29.59,29.61,55516.0,27.292,27.3012,27.2552,27.2736,55516.0
2016-01-27 15:20:00,29.61,29.75,29.59,29.73,75627.0,27.2736,27.4026,27.2552,27.3841,75627.0
2016-01-27 15:25:00,29.72,29.79,29.69,29.71,33865.0,27.3749,27.4394,27.3473,27.3657,33865.0
2016-01-27 15:30:00,29.7,29.77,29.7,29.72,27296.0,27.3565,27.421,27.3565,27.3749,27296.0
2016-01-27 15:35:00,29.71,29.8,29.69,29.71,58313.0,27.3657,27.4486,27.3473,27.3657,58313.0
2016-01-27 15:40:00,29.71,29.75,29.67,29.74,48133.0,27.3657,27.4026,27.3289,27.3934,48133.0
2016-01-27 15:45:00,29.75,29.81,29.72,29.77,79331.0,27.4026,27.4578,27.3749,27.421,79331.0
2016-01-27 15:50:00,29.77,29.78,29.72,29.75,90339.0,27.421,27.4302,27.3749,27.4026,90339.0
2016-01-27 15:55:00,29.75,29.81,29.73,29.79,170282.0,27.4026,27.4578,27.3841,27.4394,170282.0
2016-01-28 09:30:00,30.1,30.14,30.01,30.11,36469.0,27.725,27.7618,27.6421,27.7342,36469.0
2016-01-28 09:35:00,30.11,30.22,30.09,30.12,95400.0,27.7342,27.8355,27.7157,27.7434,95400.0
2016-01-28 09:40:00,30.12,30.16,29.99,30.13,83733.0,27.7434,27.7802,27.6236,27.7526,83733.0
2016-01-28 09:45:00,30.14,30.14,30.03,30.07,59339.0,27.7618,27.7618,27.6605,27.6973,59339.0
2016-01-28 09:50:00,30.07,30.19,30.07,30.18,66616.0,27.6973,27.8078,27.6973,27.7986,66616.0
2016-01-28 09:55:00,30.19,30.27,30.16,30.19,36754.0,27.8078,27.8815,27.7802,27.8078,36754.0
2016-01-28 10:00:00,30.16,30.19,29.99,30.0,55379.0,27.7802,27.8078,27.6236,27.6328,55379.0
2016-01-28 10:05:00,29.99,30.05,29.89,29.92,260423.0,27.6236,27.6789,27.5315,27.5592,260423.0
2016-01-28 10:10:00,29.91,29.96,29.88,29.89,58182.0,27.5499,27.596,27.5223,27.5315,58182.0
2016-01-28 10:15:00,29.9,29.91,29.76,29.78,187419.0,27.5407,27.5499,27.4118,27.4302,187419.0
2016-01-28 10:20:00,29.78,29.85,29.71,29.85,119550.0,27.4302,27.4947,27.3657,27.4947,119550.0
2016-01-28 10:25:00,29.85,29.87,29.73,29.73,141767.0,27.4947,27.5131,27.3841,27.3841,141767.0
2016-01-28 10:30:00,29.73,29.78,29.62,29.69,235430.0,27.3841,27.4302,27.2828,27.3473,235430.0
2016-01-28 10:35:00,29.7,29.81,29.66,29.8,70377.0,27.3565,27.4578,27.3197,27.4486,70377.0
2016-01-28 10:40:00,29.81,29.89,29.79,29.8,33592.0,27.4578,27.5315,27.4394,27.4486,33592.0
2016-01-28 10:45:00,29.8,29.81,29.64,29.74,132859.0,27.4486,27.4578,27.3012,27.3934,132859.0
2016-01-28 10:50:00,29.74,29.76,29.67,29.68,79591.0,27.3934,27.4118,27.3289,27.3381,79591.0
2016-01-28 10:55:00,29.68,29.83,29.67,29.79,56302.0,27.3381,27.4763,27.3289,27.4394,56302.0
2016-01-28 11:00:00,29.79,29.89,29.78,29.86,34052.0,27.4394,27.5315,27.4302,27.5039,34052.0
2016-01-28 11:05:00,29.87,29.96,29.87,29.93,61566.0,27.5131,27.596,27.5131,27.5684,61566.0
2016-01-28 11:10:00,29.93,29.98,29.89,29.91,52407.0,27.5684,27.6144,27.5315,27.5499,52407.0
2016-01-28 11:15:00,29.91,29.94,29.85,29.87,74761.0,27.5499,27.5776,27.4947,27.5131,74761.0
2016-01-28 11:20:00,29.86,29.93,29.86,29.92,69612.0,27.5039,27.5684,27.5039,27.5592,69612.0
2016-01-28 11:25:00,29.92,29.92,29.77,29.77,57848.0,27.5592,27.5592,27.421,27.421,57848.0
2016-01-28 11:30:00,29.76,29.79,29.71,29.74,40261.0,27.4118,27.4394,27.3657,27.3934,40261.0
2016-01-28 11:35:00,29.75,29.75,29.7,29.72,73309.0,27.4026,27.4026,27.3565,27.3749,73309.0
2016-01-28 11:40:00,29.72,29.74,29.67,29.7,92357.0,27.3749,27.3934,27.3289,27.3565,92357.0
2016-01-28 11:45:00,29.7,29.7,29.63,29.66,90787.0,27.3565,27.3565,27.292,27.3197,90787.0
2016-01-28 11:50:00,29.67,29.72,29.66,29.68,30028.0,27.3289,27.3749,27.3197,27.3381,30028.0
2016-01-28 11:55:00,29.69,29.69,29.6,29.6,77790.0,27.3473,27.3473,27.2644,27.2644,77790.0
2016-01-28 12:00:00,29.6,29.72,29.6,29.72,47279.0,27.2644,27.3749,27.2644,27.3749,47279.0
2016-01-28 12:05:00,29.72,29.74,29.67,29.68,33822.0,27.3749,27.3934,27.3289,27.3381,33822.0
2016-01-28 12:10:00,29.68,29.71,29.63,29.67,37188.0,27.3381,27.3657,27.292,27.3289,37188.0
2016-01-28 12:15:00,29.68,29.69,29.66,29.66,28256.0,27.3381,27.3473,27.3197,27.3197,28256.0
2016-01-28 12:20:00,29.66,29.74,29.66,29.71,47501.0,27.3197,27.3934,27.3197,27.3657,47501.0
2016-01-28 12:25:00,29.71,29.74,29.67,29.73,33693.0,27.3657,27.3934,27.3289,27.3841,33693.0
2016-01-28 12:30:00,29.73,29.83,29.71,29.82,39487.0,27.3841,27.4763,27.3657,27.467,39487.0
2016-01-28 12:35:00,29.83,29.85,29.77,29.77,48469.0,27.4763,27.4947,27.421,27.421,48469.0
2016-01-28 12:40:00,29.77,29.84,29.77,29.79,51366.0,27.421,27.4855,27.421,27.4394,51366.0
2016-01-28 12:45:00,29.79,29.82,29.78,29.78,26483.0,27.4394,27.467,27.4302,27.4302,26483.0
2016-01-28 12:50:00,29.79,29.8,29.72,29.72,54131.0,27.4394,27.4486,27.3749,27.3749,54131.0
2016-01-28 12:55:00,29.72,29.76,29.69,29.72,50662.0,27.3749,27.4118,27.3473,27.3749,50662.0
2016-01-28 13:00:00,29.71,29.75,29.69,29.72,48086.0,27.3657,27.4026,27.3473,27.3749,48086.0
2016-01-28 13:05:00,29.72,29.75,29.7,29.75,66281.0,27.3749,27.4026,27.3565,27.4026,66281.0
2016-01-28 13:10:00,29.76,29.79,29.75,29.78,25233.0,27.4118,27.4394,27.4026,27.4302,25233.0
2016-01-28 13:15:00,29.77,29.77,29.62,29.63,31058.0,27.421,27.421,27.2828,27.292,31058.0
2016-01-28 13:20:00,29.62,29.63,29.57,29.58,35525.0,27.2828,27.292,27.2368,27.246,35525.0
2016-01-28 13:25:00,29.58,29.66,29.57,29.66,31292.0,27.246,27.3197,27.2368,27.3197,31292.0
2016-01-28 13:30:00,29.66,29.72,29.65,29.7,60876.0,27.3197,27.3749,27.3105,27.3565,60876.0
2016-01-28 13:35:00,29.71,29.71,29.66,29.66,32495.0,27.3657,27.3657,27.3197,27.3197,32495.0
2016-01-28 13:40:00,29.68,29.71,29.66,29.68,31694.0,27.3381,27.3657,27.3197,27.3381,31694.0
2016-01-28 13:45:00,29.67,29.69,29.66,29.67,25346.0,27.3289,27.3473,27.3197,27.3289,25346.0
2016-01-28 13:50:00,29.68,29.68,29.61,29.65,13144.0,27.3381,27.3381,27.2736,27.3105,13144.0
2016-01-28 13:55:00,29.65,29.67,29.55,29.56,61827.0,27.3105,27.3289,27.2183,27.2276,61827.0
2016-01-28 14:00:00,29.56,29.69,29.55,29.68,53485.0,27.2276,27.3473,27.2183,27.3381,53485.0
2016-01-28 14:05:00,29.68,29.71,29.66,29.68,90853.0,27.3381,27.3657,27.3197,27.3381,90853.0
2016-01-28 14:10:00,29.69,29.71,29.66,29.71,53011.0,27.3473,27.3657,27.3197,27.3657,53011.0
2016-01-28 14:15:00,29.7,29.72,29.62,29.63,25977.0,27.3565,27.3749,27.2828,27.292,25977.0
2016-01-28 14:20:00,29.65,29.68,29.64,29.65,33154.0,27.3105,27.3381,27.3012,27.3105,33154.0
2016-01-28 14:25:00,29.65,29.73,29.64,29.72,38892.0,27.3105,27.3841,27.3012,27.3749,38892.0
2016-01-28 14:30:00,29.73,29.78,29.72,29.76,23435.0,27.3841,27.4302,27.3749,27.4118,23435.0
2016-01-28 14:35:00,29.76,29.77,29.7,29.71,15585.0,27.4118,27.421,27.3565,27.3657,15585.0
2016-01-28 14:40:00,29.71,29.73,29.63,29.64,44815.0,27.3657,27.3841,27.292,27.3012,44815.0
2016-01-28 14:45:00,29.65,29.66,29.63,29.64,10250.0,27.3105,27.3197,27.292,27.3012,10250.0
2016-01-28 14:50:00,29.65,29.66,29.59,29.61,78890.0,27.3105,27.3197,27.2552,27.2736,78890.0
2016-01-28 14:55:00,29.61,29.64,29.6,29.64,27356.0,27.2736,27.3012,27.2644,27.3012,27356.0
2016-01-28 15:00:00,29.63,29.66,29.61,29.63,53416.0,27.292,27.3197,27.2736,27.292,53416.0
2016-01-28 15:05:00,29.63,29.67,29.62,29.66,38222.0,27.292,27.3289,27.2828,27.3197,38222.0
2016-01-28 15:10:00,29.67,29.72,29.67,29.68,63911.0,27.3289,27.3749,27.3289,27.3381,63911.0
2016-01-28 15:15:00,29.68,29.72,29.66,29.68,64147.0,27.3381,27.3749,27.3197,27.3381,64147.0
2016-01-28 15:20:00,29.69,29.7,29.66,29.68,59092.0,27.3473,27.3565,27.3197,27.3381,59092.0
2016-01-28 15:25:00,29.68,29.7,29.64,29.64,44192.0,27.3381,27.3565,27.3012,27.3012,44192.0
2016-01-28 15:30:00,29.63,29.68,29.62,29.65,45543.0,27.292,27.3381,27.2828,27.3105,45543.0
2016-01-28 15:35:00,29.66,29.7,29.64,29.64,107363.0,27.3197,27.3565,27.3012,27.3012,107363.0
2016-01-28 15:40:00,29.65,29.66,29.56,29.56,102890.0,27.3105,27.3197,27.2276,27.2276,102890.0
2016-01-28 15:45:00,29.56,29.64,29.56,29.63,68260.0,27.2276,27.3012,27.2276,27.292,68260.0
2016-01-28 15:50:00,29.63,29.65,29.6,29.61,53305.0,27.292,27.3105,27.2644,27.2736,53305.0
2016-01-28 15:55:00,29.61,29.65,29.6,29.64,131515.0,27.2736,27.3105,27.2644,27.3012,131515.0
2016-01-29 09:30:00,29.83,29.92,29.83,29.88,40327.0,27.4763,27.5592,27.4763,27.5223,40327.0
2016-01-29 09:35:00,29.87,30.05,29.87,29.98,35272.0,27.5131,27.6789,27.5131,27.6144,35272.0
2016-01-29 09:40:00,29.98,30.0,29.94,29.98,103781.0,27.6144,27.6328,27.5776,27.6144,103781.0
2016-01-29 09:45:00,30.0,30.04,29.9,29.98,18484.0,27.6328,27.6697,27.5407,27.6144,18484.0
2016-01-29 09:50:00,29.97,30.02,29.93,29.98,20461.0,27.6052,27.6513,27.5684,27.6144,20461.0
2016-01-29 09:55:00,29.99,30.05,29.95,30.01,21303.0,27.6236,27.6789,27.5868,27.6421,21303.0
2016-01-29 10:00:00,30.03,30.07,29.97,30.06,177791.0,27.6605,27.6973,27.6052,27.6881,177791.0
2016-01-29 10:05:00,30.05,30.12,30.05,30.11,34850.0,27.6789,27.7434,27.6789,27.7342,34850.0
2016-01-29 10:10:00,30.12,30.17,30.04,30.07,40770.0,27.7434,27.7894,27.6697,27.6973,40770.0
2016-01-29 10:15:00,30.06,30.19,30.05,30.16,30762.0,27.6881,27.8078,27.6789,27.7802,30762.0
2016-01-29 10:20:00,30.16,30.22,30.15,30.21,22176.0,27.7802,27.8355,27.771,27.8263,22176.0
2016-01-29 10:25:00,30.21,30.23,30.1,30.1,42617.0,27.8263,27.8447,27.725,27.725,42617.0
2016-01-29 10:30:00,30.1,30.14,30.08,30.09,40508.0,27.725,27.7618,27.7065,27.7157,40508.0
2016-01-29 10:35:00,30.07,30.18,30.07,30.13,45524.0,27.6973,27.7986,27.6973,27.7526,45524.0
2016-01-29 10:40:00,30.13,30.18,30.12,30.17,16099.0,27.7526,27.7986,27.7434,27.7894,16099.0
2016-01-29 10:45:00,30.18,30.23,30.14,30.21,37512.0,27.7986,27.8447,27.7618,27.8263,37512.0
2016-01-29 10:50:00,30.22,30.23,30.15,30.15,11497.0,27.8355,27.8447,27.771,27.771,11497.0
2016-01-29 10:55:00,30.14,30.19,30.12,30.15,34562.0,27.7618,27.8078,27.7434,27.771,34562.0
2016-01-29 11:00:00,30.16,30.21,30.16,30.2,15133.0,27.7802,27.8263,27.7802,27.8171,15133.0
2016-01-29 11:05:00,30.21,30.26,30.21,30.25,17541.0,27.8263,27.8723,27.8263,27.8631,17541.0
2016-01-29 11:10:00,30.25,30.27,30.24,30.25,7700.0,27.8631,27.8815,27.8539,27.8631,7700.0
2016-01-29 11:15:00,30.26,30.26,30.17,30.22,17720.0,27.8723,27.8723,27.7894,27.8355,17720.0
2016-01-29 11:20:00,30.21,30.27,30.19,30.27,14371.0,27.8263,27.8815,27.8078,27.8815,14371.0
2016-01-29 11:25:00,30.26,30.27,30.2,30.22,36925.0,27.8723,27.8815,27.8171,27.8355,36925.0
2016-01-29 11:30:00,30.22,30.27,30.19,30.25,33015.0,27.8355,27.8815,27.8078,27.8631,33015.0
2016-01-29 11:35:00,30.25,30.26,30.17,30.18,22611.0,27.8631,27.8723,27.7894,27.7986,22611.0
2016-01-29 11:40:00,30.19,30.22,30.17,30.22,24007.0,27.8078,27.8355,27.7894,27.8355,24007.0
2016-01-29 11:45:00,30.22,30.26,30.22,30.24,19551.0,27.8355,27.8723,27.8355,27.8539,19551.0
2016-01-29 11:50:00,30.23,30.35,30.23,30.32,27902.0,27.8447,27.9552,27.8447,27.9276,27902.0
2016-01-29 11:55:00,30.32,30.35,30.28,30.3,47319.0,27.9276,27.9552,27.8907,27.9092,47319.0
2016-01-29 12:00:00,30.3,30.31,30.25,30.3,18524.0,27.9092,27.9184,27.8631,27.9092,18524.0
2016-01-29 12:05:00,30.31,30.35,30.3,30.32,19237.0,27.9184,27.9552,27.9092,27.9276,19237.0
2016-01-29 12:10:00,30.31,30.36,30.31,30.35,9762.0,27.9184,27.9644,27.9184,27.9552,9762.0
2016-01-29 12:15:00,30.34,30.42,30.34,30.38,20841.0,27.946,28.0197,27.946,27.9829,20841.0
2016-01-29 12:20:00,30.39,30.41,30.36,30.39,19692.0,27.9921,28.0105,27.9644,27.9921,19692.0
2016-01-29 12:25:00,30.39,30.4,30.38,30.38,10257.0,27.9921,28.0013,27.9829,27.9829,10257.0
2016-01-29 12:30:00,30.38,30.39,30.31,30.31,16439.0,27.9829,27.9921,27.9184,27.9184,16439.0
2016-01-29 12:35:00,30.31,30.34,30.31,30.34,10332.0,27.9184,27.946,27.9184,27.946,10332.0
2016-01-29 12:40:00,30.34,30.36,30.33,30.33,12551.0,27.946,27.9644,27.9368,27.9368,12551.0
2016-01-29 12:45:00,30.33,30.35,30.32,30.32,13031.0,27.9368,27.9552,27.9276,27.9276,13031.0
2016-01-29 12:50:00,30.32,30.38,30.32,30.37,12093.0,27.9276,27.9829,27.9276,27.9736,12093.0
2016-01-29 12:55:00,30.38,30.39,30.36,30.36,18582.0,27.9829,27.9921,27.9644,27.9644,18582.0
2016-01-29 13:00:00,30.37,30.38,30.32,30.32,16390.0,27.9736,27.9829,27.9276,27.9276,16390.0
2016-01-29 13:05:00,30.32,30.35,30.31,30.32,31258.0,27.9276,27.9552,27.9184,27.9276,31258.0
2016-01-29 13:10:00,30.32,30.37,30.32,30.33,9222.0,27.9276,27.9736,27.9276,27.9368,9222.0
2016-01-29 13:15:00,30.34,30.37,30.34,30.37,15747.0,27.946,27.9736,27.946,27.9736,15747.0
2016-01-29 13:20:00,30.38,30.39,30.36,30.38,9687.0,27.9829,27.9921,27.9644,27.9829,9687.0
2016-01-29 13:25:00,30.37,30.38,30.33,30.34,13238.0,27.9736,27.9829,27.9368,27.946,13238.0
2016-01-29 13:30:00,30.35,30.36,30.3,30.3,18261.0,27.9552,27.9644,27.9092,27.9092,18261.0
2016-01-29 13:35:00,30.3,30.34,30.3,30.34,10774.0,27.9092,27.946,27.9092,27.946,10774.0
2016-01-29 13:40:00,30.35,30.38,30.35,30.38,17408.0,27.9552,27.9829,27.9552,27.9829,17408.0
2016-01-29 13:45:00,30.38,30.39,30.36,30.37,8250.0,27.9829,27.9921,27.9644,27.9736,8250.0
2016-01-29 13:50:00,30.37,30.37,30.32,30.33,25735.0,27.9736,27.9736,27.9276,27.9368,25735.0
2016-01-29 13:55:00,30.34,30.34,30.31,30.32,10507.0,27.946,27.946,27.9184,27.9276,10507.0
2016-01-29 14:00:00,30.31,30.32,30.29,30.3,11584.0,27.9184,27.9276,27.9,27.9092,11584.0
2016-01-29 14:05:00,30.3,30.33,30.29,30.29,27125.0,27.9092,27.9368,27.9,27.9,27125.0
2016-01-29 14:10:00,30.29,30.32,30.27,30.32,18787.0,27.9,27.9276,27.8815,27.9276,18787.0
2016-01-29 14:15:00,30.32,30.37,30.31,30.36,16096.0,27.9276,27.9736,27.9184,27.9644,16096.0
2016-01-29 14:20:00,30.36,30.39,30.36,30.38,15323.0,27.9644,27.9921,27.9644,27.9829,15323.0
2016-01-29 14:25:00,30.38,30.43,30.38,30.43,18948.0,27.9829,28.0289,27.9829,28.0289,18948.0
2016-01-29 14:30:00,30.43,30.44,30.41,30.43,23757.0,28.0289,28.0381,28.0105,28.0289,23757.0
2016-01-29 14:35:00,30.44,30.45,30.41,30.42,21861.0,28.0381,28.0473,28.0105,28.0197,21861.0
2016-01-29 14:40:00,30.42,30.46,30.42,30.44,11959.0,28.0197,28.0565,28.0197,28.0381,11959.0
2016-01-29 14:45:00,30.44,30.48,30.44,30.46,15598.0,28.0381,28.075,28.0381,28.0565,15598.0
2016-01-29 14:50:00,30.46,30.48,30.42,30.43,17771.0,28.0565,28.075,28.0197,28.0289,17771.0
2016-01-29 14:55:00,30.42,30.42,30.38,30.4,16195.0,28.0197,28.0197,27.9829,28.0013,16195.0
2016-01-29 15:00:00,30.41,30.43,30.39,30.42,24699.0,28.0105,28.0289,27.9921,28.0197,24699.0
2016-01-29 15:05:00,30.42,30.43,30.39,30.41,20103.0,28.0197,28.0289,27.9921,28.0105,20103.0
2016-01-29 15:10:00,30.41,30.44,30.4,30.44,22047.0,28.0105,28.0381,28.0013,28.0381,22047.0
2016-01-29 15:15:00,30.44,30.44,30.41,30.44,22193.0,28.0381,28.0381,28.0105,28.0381,22193.0
2016-01-29 15:20:00,30.43,30.45,30.42,30.44,26736.0,28.0289,28.0473,28.0197,28.0381,26736.0
2016-01-29 15:25:00,30.45,30.5,30.45,30.48,21043.0,28.0473,28.0934,28.0473,28.075,21043.0
2016-01-29 15:30:00,30.5,30.5,30.45,30.47,52888.0,28.0934,28.0934,28.0473,28.0658,52888.0
2016-01-29 15:35:00,30.47,30.51,30.45,30.45,34293.0,28.0658,28.1026,28.0473,28.0473,34293.0
2016-01-29 15:40:00,30.44,30.5,30.42,30.49,31614.0,28.0381,28.0934,28.0197,28.0842,31614.0
2016-01-29 15:45:00,30.49,30.54,30.49,30.52,47292.0,28.0842,28.1302,28.0842,28.1118,47292.0
2016-01-29 15:50:00,30.52,30.54,30.5,30.5,121615.0,28.1118,28.1302,28.0934,28.0934,121615.0
2016-01-29 15:55:00,30.51,30.57,30.49,30.55,520118.0,28.1026,28.1579,28.0842,28.1394,520118.0
2016-02-01 09:30:00,30.32,30.4,30.18,30.18,41531.0,27.9276,28.0013,27.7986,27.7986,41531.0
2016-02-01 09:35:00,30.18,30.3,30.1,30.28,74262.0,27.7986,27.9092,27.725,27.8907,74262.0
2016-02-01 09:40:00,30.28,30.32,30.18,30.23,174502.0,27.8907,27.9276,27.7986,27.8447,174502.0
2016-02-01 09:45:00,30.22,30.27,30.17,30.18,53304.0,27.8355,27.8815,27.7894,27.7986,53304.0
2016-02-01 09:50:00,30.17,30.27,30.16,30.27,63508.0,27.7894,27.8815,27.7802,27.8815,63508.0
2016-02-01 09:55:00,30.26,30.35,30.24,30.32,29780.0,27.8723,27.9552,27.8539,27.9276,29780.0
2016-02-01 10:00:00,30.34,30.36,30.21,30.27,64716.0,27.946,27.9644,27.8263,27.8815,64716.0
2016-02-01 10:05:00,30.26,30.46,30.25,30.45,30066.0,27.8723,28.0565,27.8631,28.0473,30066.0
2016-02-01 10:10:00,30.45,30.54,30.41,30.46,36865.0,28.0473,28.1302,28.0105,28.0565,36865.0
2016-02-01 10:15:00,30.45,30.52,30.4,30.41,67929.0,28.0473,28.1118,28.0013,28.0105,67929.0
2016-02-01 10:20:00,30.41,30.51,30.41,30.42,31471.0,28.0105,28.1026,28.0105,28.0197,31471.0
2016-02-01 10:25:00,30.43,30.46,30.36,30.41,55000.0,28.0289,28.0565,27.9644,28.0105,55000.0
2016-02-01 10:30:00,30.4,30.44,30.35,30.37,40893.0,28.0013,28.0381,27.9552,27.9736,40893.0
2016-02-01 10:35:00,30.39,30.47,30.39,30.43,37877.0,27.9921,28.0658,27.9921,28.0289,37877.0
2016-02-01 10:40:00,30.43,30.51,30.42,30.5,63411.0,28.0289,28.1026,28.0197,28.0934,63411.0
2016-02-01 10:45:00,30.52,30.52,30.46,30.48,8166.0,28.1118,28.1118,28.0565,28.075,8166.0
2016-02-01 10:50:00,30.47,30.47,30.42,30.46,83362.0,28.0658,28.0658,28.0197,28.0565,83362.0
2016-02-01 10:55:00,30.46,30.55,30.44,30.52,34207.0,28.0565,28.1394,28.0381,28.1118,34207.0
2016-02-01 11:00:00,30.52,30.52,30.44,30.46,37919.0,28.1118,28.1118,28.0381,28.0565,37919.0
2016-02-01 11:05:00,30.45,30.5,30.45,30.47,30532.0,28.0473,28.0934,28.0473,28.0658,30532.0
2016-02-01 11:10:00,30.46,30.54,30.44,30.53,69372.0,28.0565,28.1302,28.0381,28.121,69372.0
2016-02-01 11:15:00,30.53,30.55,30.49,30.5,22066.0,28.121,28.1394,28.0842,28.0934,22066.0
2016-02-01 11:20:00,30.49,30.49,30.4,30.46,193736.0,28.0842,28.0842,28.0013,28.0565,193736.0
2016-02-01 11:25:00,30.46,30.57,30.45,30.56,328602.0,28.0565,28.1579,28.0473,28.1487,328602.0
2016-02-01 11:30:00,30.57,30.57,30.49,30.52,57395.0,28.1579,28.1579,28.0842,28.1118,57395.0
2016-02-01 11:35:00,30.53,30.56,30.53,30.55,45450.0,28.121,28.1487,28.121,28.1394,45450.0
2016-02-01 11:40:00,30.55,30.55,30.48,30.51,28901.0,28.1394,28.1394,28.075,28.1026,28901.0
2016-02-01 11:45:00,30.5,30.53,30.49,30.51,31357.0,28.0934,28.121,28.0842,28.1026,31357.0
2016-02-01 11:50:00,30.51,30.53,30.47,30.53,23057.0,28.1026,28.121,28.0658,28.121,23057.0
2016-02-01 11:55:00,30.53,30.53,30.5,30.52,14381.0,28.121,28.121,28.0934,28.1118,14381.0
2016-02-01 12:00:00,30.52,30.55,30.47,30.48,34171.0,28.1118,28.1394,28.0658,28.075,34171.0
2016-02-01 12:05:00,30.47,30.47,30.4,30.44,80994.0,28.0658,28.0658,28.0013,28.0381,80994.0
2016-02-01 12:10:00,30.44,30.47,30.43,30.45,26676.0,28.0381,28.0658,28.0289,28.0473,26676.0
2016-02-01 12:15:00,30.45,30.45,30.41,30.45,36028.0,28.0473,28.0473,28.0105,28.0473,36028.0
2016-02-01 12:20:00,30.44,30.44,30.33,30.34,47542.0,28.0381,28.0381,27.9368,27.946,47542.0
2016-02-01 12:25:00,30.34,30.35,30.31,30.34,23476.0,27.946,27.9552,27.9184,27.946,23476.0
2016-02-01 12:30:00,30.34,30.39,30.34,30.36,22056.0,27.946,27.9921,27.946,27.9644,22056.0
2016-02-01 12:35:00,30.35,30.38,30.35,30.38,11600.0,27.9552,27.9829,27.9552,27.9829,11600.0
2016-02-01 12:40:00,30.37,30.4,30.36,30.38,15161.0,27.9736,28.0013,27.9644,27.9829,15161.0
2016-02-01 12:45:00,30.38,30.39,30.34,30.37,30600.0,27.9829,27.9921,27.946,27.9736,30600.0
2016-02-01 12:50:00,30.37,30.37,30.28,30.28,46510.0,27.9736,27.9736,27.8907,27.8907,46510.0
2016-02-01 12:55:00,30.28,30.29,30.25,30.27,19902.0,27.8907,27.9,27.8631,27.8815,19902.0
2016-02-01 13:00:00,30.28,30.41,30.28,30.4,19906.0,27.8907,28.0105,27.8907,28.0013,19906.0
2016-02-01 13:05:00,30.4,30.41,30.32,30.32,32094.0,28.0013,28.0105,27.9276,27.9276,32094.0
2016-02-01 13:10:00,30.32,30.34,30.29,30.32,37379.0,27.9276,27.946,27.9,27.9276,37379.0
2016-02-01 13:15:00,30.32,30.35,30.31,30.32,20073.0,27.9276,27.9552,27.9184,27.9276,20073.0
2016-02-01 13:20:00,30.33,30.39,30.33,30.37,18983.0,27.9368,27.9921,27.9368,27.9736,18983.0
2016-02-01 13:25:00,30.37,30.4,30.36,30.37,37272.0,27.9736,28.0013,27.9644,27.9736,37272.0
2016-02-01 13:30:00,30.37,30.37,30.31,30.31,27557.0,27.9736,27.9736,27.9184,27.9184,27557.0
2016-02-01 13:35:00,30.31,30.32,30.29,30.3,13744.0,27.9184,27.9276,27.9,27.9092,13744.0
2016-02-01 13:40:00,30.29,30.32,30.28,30.28,29943.0,27.9,27.9276,27.8907,27.8907,29943.0
2016-02-01 13:45:00,30.27,30.37,30.27,30.36,23022.0,27.8815,27.9736,27.8815,27.9644,23022.0
2016-02-01 13:50:00,30.36,30.36,30.31,30.31,14560.0,27.9644,27.9644,27.9184,27.9184,14560.0
2016-02-01 13:55:00,30.31,30.39,30.3,30.38,51587.0,27.9184,27.9921,27.9092,27.9829,51587.0
2016-02-01 14:00:00,30.37,30.39,30.36,30.36,30451.0,27.9736,27.9921,27.9644,27.9644,30451.0
2016-02-01 14:05:00,30.36,30.36,30.29,30.29,14919.0,27.9644,27.9644,27.9,27.9,14919.0
2016-02-01 14:10:00,30.28,30.31,30.26,30.27,71092.0,27.8907,27.9184,27.8723,27.8815,71092.0
2016-02-01 14:15:00,30.28,30.34,30.26,30.33,42758.0,27.8907,27.946,27.8723,27.9368,42758.0
2016-02-01 14:20:00,30.33,30.34,30.29,30.32,38406.0,27.9368,27.946,27.9,27.9276,38406.0
2016-02-01 14:25:00,30.33,30.36,30.31,30.36,44156.0,27.9368,27.9644,27.9184,27.9644,44156.0
2016-02-01 14:30:00,30.36,30.37,30.34,30.36,15229.0,27.9644,27.9736,27.946,27.9644,15229.0
2016-02-01 14:35:00,30.36,30.38,30.35,30.37,29676.0,27.9644,27.9829,27.9552,27.9736,29676.0
2016-02-01 14:40:00,30.38,30.43,30.38,30.41,7477.0,27.9829,28.0289,27.9829,28.0105,7477.0
2016-02-01 14:45:00,30.42,30.42,30.34,30.35,41327.0,28.0197,28.0197,27.946,27.9552,41327.0
2016-02-01 14:50:00,30.35,30.35,30.32,30.32,23215.0,27.9552,27.9552,27.9276,27.9276,23215.0
2016-02-01 14:55:00,30.32,30.41,30.32,30.4,25605.0,27.9276,28.0105,27.9276,28.0013,25605.0
2016-02-01 15:00:00,30.39,30.41,30.38,30.4,39126.0,27.9921,28.0105,27.9829,28.0013,39126.0
2016-02-01 15:05:00,30.39,30.41,30.38,30.4,41616.0,27.9921,28.0105,27.9829,28.0013,41616.0
2016-02-01 15:10:00,30.39,30.4,30.35,30.38,26162.0,27.9921,28.0013,27.9552,27.9829,26162.0
2016-02-01 15:15:00,30.38,30.47,30.37,30.47,85309.0,27.9829,28.0658,27.9736,28.0658,85309.0
2016-02-01 15:20:00,30.48,30.5,30.47,30.5,85948.0,28.075,28.0934,28.0658,28.0934,85948.0
2016-02-01 15:25:00,30.5,30.51,30.48,30.5,36785.0,28.0934,28.1026,28.075,28.0934,36785.0
2016-02-01 15:30:00,30.49,30.49,30.45,30.46,47257.0,28.0842,28.0842,28.0473,28.0565,47257.0
2016-02-01 15:35:00,30.47,30.49,30.42,30.42,79474.0,28.0658,28.0842,28.0197,28.0197,79474.0
2016-02-01 15:40:00,30.41,30.49,30.41,30.49,34514.0,28.0105,28.0842,28.0105,28.0842,34514.0
2016-02-01 15:45:00,30.49,30.49,30.45,30.46,95105.0,28.0842,28.0842,28.0473,28.0565,95105.0
2016-02-01 15:50:00,30.46,30.47,30.41,30.41,106384.0,28.0565,28.0658,28.0105,28.0105,106384.0
2016-02-01 15:55:00,30.41,30.43,30.36,30.36,100486.0,28.0105,28.0289,27.9644,27.9644,100486.0
2016-02-02 09:30:00,29.96,30.14,29.96,30.14,14676.0,27.596,27.7618,27.596,27.7618,14676.0
2016-02-02 09:35:00,30.12,30.12,29.98,29.98,13415.0,27.7434,27.7434,27.6144,27.6144,13415.0
2016-02-02 09:40:00,29.98,30.02,29.86,29.87,23003.0,27.6144,27.6513,27.5039,27.5131,23003.0
2016-02-02 09:45:00,29.86,29.91,29.8,29.8,39188.0,27.5039,27.5499,27.4486,27.4486,39188.0
2016-02-02 09:50:00,29.8,29.8,29.77,29.8,13849.0,27.4486,27.4486,27.421,27.4486,13849.0
2016-02-02 09:55:00,29.76,29.79,29.74,29.76,39716.0,27.4118,27.4394,27.3934,27.4118,39716.0
2016-02-02 10:00:00,29.76,29.86,29.73,29.85,37722.0,27.4118,27.5039,27.3841,27.4947,37722.0
2016-02-02 10:05:00,29.85,29.89,29.82,29.85,49074.0,27.4947,27.5315,27.467,27.4947,49074.0
2016-02-02 10:10:00,29.84,29.85,29.73,29.75,46768.0,27.4855,27.4947,27.3841,27.4026,46768.0
2016-02-02 10:15:00,29.75,29.79,29.7,29.7,65979.0,27.4026,27.4394,27.3565,27.3565,65979.0
2016-02-02 10:20:00,29.69,29.69,29.64,29.64,22192.0,27.3473,27.3473,27.3012,27.3012,22192.0
2016-02-02 10:25:00,29.63,29.76,29.63,29.75,32584.0,27.292,27.4118,27.292,27.4026,32584.0
2016-02-02 10:30:00,29.75,29.8,29.74,29.77,32362.0,27.4026,27.4486,27.3934,27.421,32362.0
2016-02-02 10:35:00,29.76,29.86,29.75,29.86,51103.0,27.4118,27.5039,27.4026,27.5039,51103.0
2016-02-02 10:40:00,29.85,29.87,29.8,29.86,47975.0,27.4947,27.5131,27.4486,27.5039,47975.0
2016-02-02 10:45:00,29.87,29.87,29.83,29.86,25459.0,27.5131,27.5131,27.4763,27.5039,25459.0
2016-02-02 10:50:00,29.87,29.91,29.85,29.88,52326.0,27.5131,27.5499,27.4947,27.5223,52326.0
2016-02-02 10:55:00,29.89,29.92,29.88,29.9,24333.0,27.5315,27.5592,27.5223,27.5407,24333.0
2016-02-02 11:00:00,29.9,29.95,29.89,29.93,29832.0,27.5407,27.5868,27.5315,27.5684,29832.0
2016-02-02 11:05:00,29.92,29.99,29.92,29.97,16068.0,27.5592,27.6236,27.5592,27.6052,16068.0
2016-02-02 11:10:00,29.97,30.01,29.95,30.01,49778.0,27.6052,27.6421,27.5868,27.6421,49778.0
2016-02-02 11:15:00,30.02,30.02,29.96,29.96,27759.0,27.6513,27.6513,27.596,27.596,27759.0
2016-02-02 11:20:00,29.95,29.98,29.95,29.96,24033.0,27.5868,27.6144,27.5868,27.596,24033.0
2016-02-02 11:25:00,29.97,29.98,29.93,29.95,46732.0,27.6052,27.6144,27.5684,27.5868,46732.0
2016-02-02 11:30:00,29.94,29.98,29.94,29.96,44211.0,27.5776,27.6144,27.5776,27.596,44211.0
2016-02-02 11:35:00,29.96,30.0,29.95,29.99,18800.0,27.596,27.6328,27.5868,27.6236,18800.0
2016-02-02 11:40:00,29.97,29.97,29.9,29.9,69974.0,27.6052,27.6052,27.5407,27.5407,69974.0
2016-02-02 11:45:00,29.9,29.9,29.84,29.85,42981.0,27.5407,27.5407,27.4855,27.4947,42981.0
2016-02-02 11:50:00,29.85,29.88,29.84,29.86,25629.0,27.4947,27.5223,27.4855,27.5039,25629.0
2016-02-02 11:55:00,29.86,29.86,29.81,29.82,69679.0,27.5039,27.5039,27.4578,27.467,69679.0
2016-02-02 12:00:00,29.82,29.85,29.77,29.77,34689.0,27.467,27.4947,27.421,27.421,34689.0
2016-02-02 12:05:00,29.77,29.81,29.76,29.8,25300.0,27.421,27.4578,27.4118,27.4486,25300.0
2016-02-02 12:10:00,29.8,29.8,29.75,29.76,26549.0,27.4486,27.4486,27.4026,27.4118,26549.0
2016-02-02 12:15:00,29.76,29.79,29.72,29.78,36797.0,27.4118,27.4394,27.3749,27.4302,36797.0
2016-02-02 12:20:00,29.78,29.8,29.78,29.8,12939.0,27.4302,27.4486,27.4302,27.4486,12939.0
2016-02-02 12:25:00,29.8,29.8,29.77,29.79,32317.0,27.4486,27.4486,27.421,27.4394,32317.0
2016-02-02 12:30:00,29.79,29.79,29.74,29.76,29139.0,27.4394,27.4394,27.3934,27.4118,29139.0
2016-02-02 12:35:00,29.75,29.82,29.75,29.81,13253.0,27.4026,27.467,27.4026,27.4578,13253.0
2016-02-02 12:40:00,29.81,29.82,29.79,29.8,35487.0,27.4578,27.467,27.4394,27.4486,35487.0
2016-02-02 12:45:00,29.8,29.82,29.79,29.79,17635.0,27.4486,27.467,27.4394,27.4394,17635.0
2016-02-02 12:50:00,29.79,29.82,29.78,29.81,8960.0,27.4394,27.467,27.4302,27.4578,8960.0
2016-02-02 12:55:00,29.81,29.81,29.77,29.81,13896.0,27.4578,27.4578,27.421,27.4578,13896.0
2016-02-02 13:00:00,29.81,29.81,29.77,29.8,17427.0,27.4578,27.4578,27.421,27.4486,17427.0
2016-02-02 13:05:00,29.8,29.82,29.76,29.77,30237.0,27.4486,27.467,27.4118,27.421,30237.0
2016-02-02 13:10:00,29.78,29.79,29.76,29.77,45859.0,27.4302,27.4394,27.4118,27.421,45859.0
2016-02-02 13:15:00,29.76,29.79,29.74,29.79,21149.0,27.4118,27.4394,27.3934,27.4394,21149.0
2016-02-02 13:20:00,29.78,29.78,29.75,29.77,26594.0,27.4302,27.4302,27.4026,27.421,26594.0
2016-02-02 13:25:00,29.77,29.84,29.77,29.83,11518.0,27.421,27.4855,27.421,27.4763,11518.0
2016-02-02 13:30:00,29.83,29.83,29.76,29.79,24173.0,27.4763,27.4763,27.4118,27.4394,24173.0
2016-02-02 13:35:00,29.78,29.78,29.74,29.74,27159.0,27.4302,27.4302,27.3934,27.3934,27159.0
2016-02-02 13:40:00,29.74,29.77,29.73,29.76,16340.0,27.3934,27.421,27.3841,27.4118,16340.0
2016-02-02 13:45:00,29.77,29.77,29.72,29.72,29635.0,27.421,27.421,27.3749,27.3749,29635.0
2016-02-02 13:50:00,29.72,29.72,29.66,29.68,48927.0,27.3749,27.3749,27.3197,27.3381,48927.0
2016-02-02 13:55:00,29.7,29.7,29.63,29.64,26815.0,27.3565,27.3565,27.292,27.3012,26815.0
2016-02-02 14:00:00,29.65,29.69,29.64,29.67,44276.0,27.3105,27.3473,27.3012,27.3289,44276.0
2016-02-02 14:05:00,29.68,29.71,29.67,29.68,71819.0,27.3381,27.3657,27.3289,27.3381,71819.0
2016-02-02 14:10:00,29.67,29.7,29.66,29.7,35409.0,27.3289,27.3565,27.3197,27.3565,35409.0
2016-02-02 14:15:00,29.69,29.71,29.69,29.7,23236.0,27.3473,27.3657,27.3473,27.3565,23236.0
2016-02-02 14:20:00,29.7,29.7,29.64,29.65,39936.0,27.3565,27.3565,27.3012,27.3105,39936.0
2016-02-02 14:25:00,29.65,29.67,29.63,29.64,16685.0,27.3105,27.3289,27.292,27.3012,16685.0
2016-02-02 14:30:00,29.64,29.67,29.63,29.67,37954.0,27.3012,27.3289,27.292,27.3289,37954.0
2016-02-02 14:35:00,29.67,29.7,29.65,29.69,65956.0,27.3289,27.3565,27.3105,27.3473,65956.0
2016-02-02 14:40:00,29.69,29.7,29.67,29.7,22741.0,27.3473,27.3565,27.3289,27.3565,22741.0
2016-02-02 14:45:00,29.69,29.72,29.68,29.72,15764.0,27.3473,27.3749,27.3381,27.3749,15764.0
2016-02-02 14:50:00,29.72,29.77,29.69,29.69,31024.0,27.3749,27.421,27.3473,27.3473,31024.0
2016-02-02 14:55:00,29.69,29.7,29.65,29.65,25635.0,27.3473,27.3565,27.3105,27.3105,25635.0
2016-02-02 15:00:00,29.65,29.66,29.59,29.61,25590.0,27.3105,27.3197,27.2552,27.2736,25590.0
2016-02-02 15:05:00,29.61,29.62,29.55,29.55,50933.0,27.2736,27.2828,27.2183,27.2183,50933.0
2016-02-02 15:10:00,29.55,29.59,29.54,29.59,73386.0,27.2183,27.2552,27.2091,27.2552,73386.0
2016-02-02 15:15:00,29.59,29.66,29.58,29.63,89324.0,27.2552,27.3197,27.246,27.292,89324.0
2016-02-02 15:20:00,29.63,29.63,29.54,29.59,155152.0,27.292,27.292,27.2091,27.2552,155152.0
2016-02-02 15:25:00,29.58,29.6,29.55,29.58,263161.0,27.246,27.2644,27.2183,27.246,263161.0
2016-02-02 15:30:00,29.58,29.63,29.58,29.62,177746.0,27.246,27.292,27.246,27.2828,177746.0
2016-02-02 15:35:00,29.61,29.65,29.57,29.64,201628.0,27.2736,27.3105,27.2368,27.3012,201628.0
2016-02-02 15:40:00,29.64,29.66,29.61,29.64,271585.0,27.3012,27.3197,27.2736,27.3012,271585.0
2016-02-02 15:45:00,29.64,29.65,29.6,29.64,151227.0,27.3012,27.3105,27.2644,27.3012,151227.0
2016-02-02 15:50:00,29.64,29.65,29.61,29.65,245532.0,27.3012,27.3105,27.2736,27.3105,245532.0
2016-02-02 15:55:00,29.64,29.66,29.61,29.64,244166.0,27.3012,27.3197,27.2736,27.3012,244166.0
2016-02-03 09:30:00,29.73,29.92,29.73,29.8,129359.0,27.3841,27.5592,27.3841,27.4486,129359.0
2016-02-03 09:35:00,29.78,29.79,29.69,29.74,41696.0,27.4302,27.4394,27.3473,27.3934,41696.0
2016-02-03 09:40:00,29.73,29.73,29.56,29.58,166522.0,27.3841,27.3841,27.2276,27.246,166522.0
2016-02-03 09:45:00,29.58,29.59,29.54,29.59,65770.0,27.246,27.2552,27.2091,27.2552,65770.0
2016-02-03 09:50:00,29.59,29.64,29.5,29.51,68506.0,27.2552,27.3012,27.1723,27.1815,68506.0
2016-02-03 09:55:00,29.52,29.57,29.51,29.51,52728.0,27.1907,27.2368,27.1815,27.1815,52728.0
2016-02-03 10:00:00,29.51,29.51,29.35,29.37,35146.0,27.1815,27.1815,27.0341,27.0526,35146.0
2016-02-03 10:05:00,29.36,29.41,29.22,29.23,70798.0,27.0433,27.0894,26.9144,26.9236,70798.0
2016-02-03 10:10:00,29.23,29.24,29.11,29.12,65168.0,26.9236,26.9328,26.8131,26.8223,65168.0
2016-02-03 10:15:00,29.11,29.18,29.11,29.18,59072.0,26.8131,26.8775,26.8131,26.8775,59072.0
2016-02-03 10:20:00,29.18,29.21,29.12,29.21,45370.0,26.8775,26.9052,26.8223,26.9052,45370.0
2016-02-03 10:25:00,29.2,29.2,29.05,29.06,37712.0,26.896,26.896,26.7578,26.767,37712.0
2016-02-03 10:30:00,29.06,29.06,28.95,28.99,67706.0,26.767,26.767,26.6657,26.7025,67706.0
2016-02-03 10:35:00,28.98,29.0,28.89,29.0,62683.0,26.6933,26.7117,26.6104,26.7117,62683.0
2016-02-03 10:40:00,28.99,29.01,28.94,29.01,32483.0,26.7025,26.721,26.6565,26.721,32483.0
2016-02-03 10:45:00,29.02,29.1,29.0,29.02,39977.0,26.7302,26.8039,26.7117,26.7302,39977.0
2016-02-03 10:50:00,29.02,29.11,29.01,29.11,44155.0,26.7302,26.8131,26.721,26.8131,44155.0
2016-02-03 10:55:00,29.12,29.27,29.1,29.22,104056.0,26.8223,26.9604,26.8039,26.9144,104056.0
2016-02-03 11:00:00,29.22,29.22,29.06,29.07,38601.0,26.9144,26.9144,26.767,26.7762,38601.0
2016-02-03 11:05:00,29.1,29.1,29.01,29.08,38008.0,26.8039,26.8039,26.721,26.7854,38008.0
2016-02-03 11:10:00,29.07,29.13,29.01,29.13,34378.0,26.7762,26.8315,26.721,26.8315,34378.0
2016-02-03 11:15:00,29.13,29.24,29.11,29.23,26669.0,26.8315,26.9328,26.8131,26.9236,26669.0
2016-02-03 11:20:00,29.24,29.34,29.23,29.28,79390.0,26.9328,27.0249,26.9236,26.9697,79390.0
2016-02-03 11:25:00,29.28,29.35,29.25,29.33,41600.0,26.9697,27.0341,26.942,27.0157,41600.0
2016-02-03 11:30:00,29.33,29.35,29.26,29.29,73206.0,27.0157,27.0341,26.9512,26.9789,73206.0
2016-02-03 11:35:00,29.3,29.44,29.26,29.44,47871.0,26.9881,27.117,26.9512,27.117,47871.0
2016-02-03 11:40:00,29.44,29.52,29.44,29.44,38510.0,27.117,27.1907,27.117,27.117,38510.0
2016-02-03 11:45:00,29.46,29.5,29.45,29.45,39905.0,27.1354,27.1723,27.1262,27.1262,39905.0
2016-02-03 11:50:00,29.46,29.5,29.33,29.35,77056.0,27.1354,27.1723,27.0157,27.0341,77056.0
2016-02-03 11:55:00,29.36,29.4,29.35,29.39,16900.0,27.0433,27.0802,27.0341,27.071,16900.0
2016-02-03 12:00:00,29.4,29.48,29.4,29.45,31429.0,27.0802,27.1539,27.0802,27.1262,31429.0
2016-02-03 12:05:00,29.44,29.47,29.38,29.42,39201.0,27.117,27.1447,27.0618,27.0986,39201.0
2016-02-03 12:10:00,29.42,29.42,29.35,29.4,30995.0,27.0986,27.0986,27.0341,27.0802,30995.0
2016-02-03 12:15:00,29.39,29.45,29.38,29.39,23021.0,27.071,27.1262,27.0618,27.071,23021.0
2016-02-03 12:20:00,29.39,29.49,29.38,29.46,29887.0,27.071,27.1631,27.0618,27.1354,29887.0
2016-02-03 12:25:00,29.46,29.47,29.4,29.4,31204.0,27.1354,27.1447,27.0802,27.0802,31204.0
2016-02-03 12:30:00,29.4,29.4,29.32,29.33,20334.0,27.0802,27.0802,27.0065,27.0157,20334.0
2016-02-03 12:35:00,29.33,29.38,29.33,29.36,27208.0,27.0157,27.0618,27.0157,27.0433,27208.0
2016-02-03 12:40:00,29.36,29.37,29.29,29.3,41638.0,27.0433,27.0526,26.9789,26.9881,41638.0
2016-02-03 12:45:00,29.3,29.34,29.29,29.34,100048.0,26.9881,27.0249,26.9789,27.0249,100048.0
2016-02-03 12:50:00,29.34,29.34,29.27,29.33,14395.0,27.0249,27.0249,26.9604,27.0157,14395.0
2016-02-03 12:55:00,29.33,29.38,29.33,29.38,21675.0,27.0157,27.0618,27.0157,27.0618,21675.0
2016-02-03 13:00:00,29.38,29.42,29.34,29.35,19533.0,27.0618,27.0986,27.0249,27.0341,19533.0
2016-02-03 13:05:00,29.35,29.36,29.29,29.29,22658.0,27.0341,27.0433,26.9789,26.9789,22658.0
2016-02-03 13:10:00,29.29,29.31,29.27,29.27,9761.0,26.9789,26.9973,26.9604,26.9604,9761.0
2016-02-03 13:15:00,29.28,29.31,29.27,29.28,11001.0,26.9697,26.9973,26.9604,26.9697,11001.0
2016-02-03 13:20:00,29.28,29.29,29.24,29.28,21862.0,26.9697,26.9789,26.9328,26.9697,21862.0
2016-02-03 13:25:00,29.28,29.28,29.21,29.21,10855.0,26.9697,26.9697,26.9052,26.9052,10855.0
2016-02-03 13:30:00,29.21,29.22,29.17,29.17,11367.0,26.9052,26.9144,26.8683,26.8683,11367.0
2016-02-03 13:35:00,29.16,29.17,29.09,29.09,27403.0,26.8591,26.8683,26.7946,26.7946,27403.0
2016-02-03 13:40:00,29.09,29.15,29.08,29.15,7923.0,26.7946,26.8499,26.7854,26.8499,7923.0
2016-02-03 13:45:00,29.16,29.17,29.1,29.1,38377.0,26.8591,26.8683,26.8039,26.8039,38377.0
2016-02-03 13:50:00,29.1,29.12,29.06,29.09,9873.0,26.8039,26.8223,26.767,26.7946,9873.0
2016-02-03 13:55:00,29.07,29.11,29.05,29.05,14164.0,26.7762,26.8131,26.7578,26.7578,14164.0
2016-02-03 14:00:00,29.05,29.11,29.05,29.1,27595.0,26.7578,26.8131,26.7578,26.8039,27595.0
2016-02-03 14:05:00,29.1,29.17,29.09,29.16,26870.0,26.8039,26.8683,26.7946,26.8591,26870.0
2016-02-03 14:10:00,29.16,29.24,29.15,29.21,22838.0,26.8591,26.9328,26.8499,26.9052,22838.0
2016-02-03 14:15:00,29.21,29.22,29.15,29.16,47149.0,26.9052,26.9144,26.8499,26.8591,47149.0
2016-02-03 14:20:00,29.16,29.37,29.16,29.37,55813.0,26.8591,27.0526,26.8591,27.0526,55813.0
2016-02-03 14:25:00,29.37,29.5,29.35,29.46,65189.0,27.0526,27.1723,27.0341,27.1354,65189.0
2016-02-03 14:30:00,29.46,29.48,29.41,29.43,44876.0,27.1354,27.1539,27.0894,27.1078,44876.0
2016-02-03 14:35:00,29.43,29.44,29.35,29.37,15021.0,27.1078,27.117,27.0341,27.0526,15021.0
2016-02-03 14:40:00,29.38,29.46,29.37,29.45,55830.0,27.0618,27.1354,27.0526,27.1262,55830.0
2016-02-03 14:45:00,29.48,29.55,29.48,29.53,32440.0,27.1539,27.2183,27.1539,27.1999,32440.0
2016-02-03 14:50:00,29.52,29.52,29.45,29.47,29561.0,27.1907,27.1907,27.1262,27.1447,29561.0
2016-02-03 14:55:00,29.47,29.57,29.47,29.57,35801.0,27.1447,27.2368,27.1447,27.2368,35801.0
2016-02-03 15:00:00,29.58,29.58,29.52,29.53,58035.0,27.246,27.246,27.1907,27.1999,58035.0
2016-02-03 15:05:00,29.54,29.61,29.52,29.59,49888.0,27.2091,27.2736,27.1907,27.2552,49888.0
2016-02-03 15:10:00,29.6,29.64,29.58,29.6,39363.0,27.2644,27.3012,27.246,27.2644,39363.0
2016-02-03 15:15:00,29.6,29.6,29.52,29.55,21810.0,27.2644,27.2644,27.1907,27.2183,21810.0
2016-02-03 15:20:00,29.55,29.56,29.51,29.53,13907.0,27.2183,27.2276,27.1815,27.1999,13907.0
2016-02-03 15:25:00,29.54,29.56,29.47,29.47,45503.0,27.2091,27.2276,27.1447,27.1447,45503.0
2016-02-03 15:30:00,29.48,29.54,29.47,29.52,24044.0,27.1539,27.2091,27.1447,27.1907,24044.0
2016-02-03 15:35:00,29.53,29.54,29.43,29.45,43937.0,27.1999,27.2091,27.1078,27.1262,43937.0
2016-02-03 15:40:00,29.44,29.56,29.42,29.55,48179.0,27.117,27.2276,27.0986,27.2183,48179.0
2016-02-03 15:45:00,29.55,29.57,29.52,29.56,55742.0,27.2183,27.2368,27.1907,27.2276,55742.0
2016-02-03 15:50:00,29.56,29.6,29.55,29.59,55850.0,27.2276,27.2644,27.2183,27.2552,55850.0
2016-02-03 15:55:00,29.59,29.6,29.54,29.59,77692.0,27.2552,27.2644,27.2091,27.2552,77692.0
2016-02-04 09:30:00,29.48,29.61,29.46,29.61,44264.0,27.1539,27.2736,27.1354,27.2736,44264.0
2016-02-04 09:35:00,29.61,29.67,29.49,29.55,13218.0,27.2736,27.3289,27.1631,27.2183,13218.0
2016-02-04 09:40:00,29.54,29.64,29.54,29.54,3940.0,27.2091,27.3012,27.2091,27.2091,3940.0
2016-02-04 09:45:00,29.53,29.66,29.51,29.61,13111.0,27.1999,27.3197,27.1815,27.2736,13111.0
2016-02-04 09:50:00,29.65,29.74,29.63,29.73,69821.0,27.3105,27.3934,27.292,27.3841,69821.0
2016-02-04 09:55:00,29.72,29.8,29.7,29.8,44193.0,27.3749,27.4486,27.3565,27.4486,44193.0
2016-02-04 10:00:00,29.82,29.83,29.63,29.69,24451.0,27.467,27.4763,27.292,27.3473,24451.0
2016-02-04 10:05:00,29.71,29.88,29.71,29.86,27891.0,27.3657,27.5223,27.3657,27.5039,27891.0
2016-02-04 10:10:00,29.85,29.96,29.82,29.95,26500.0,27.4947,27.596,27.467,27.5868,26500.0
2016-02-04 10:15:00,29.95,30.05,29.92,30.02,172229.0,27.5868,27.6789,27.5592,27.6513,172229.0
2016-02-04 10:20:00,30.03,30.05,29.96,30.0,106111.0,27.6605,27.6789,27.596,27.6328,106111.0
2016-02-04 10:25:00,30.0,30.07,29.99,30.03,39634.0,27.6328,27.6973,27.6236,27.6605,39634.0
2016-02-04 10:30:00,30.03,30.05,29.97,30.05,22801.0,27.6605,27.6789,27.6052,27.6789,22801.0
2016-02-04 10:35:00,30.06,30.09,30.05,30.05,41366.0,27.6881,27.7157,27.6789,27.6789,41366.0
2016-02-04 10:40:00,30.06,30.08,29.98,29.98,27497.0,27.6881,27.7065,27.6144,27.6144,27497.0
2016-02-04 10:45:00,29.98,30.07,29.96,30.07,78012.0,27.6144,27.6973,27.596,27.6973,78012.0
2016-02-04 10:50:00,30.07,30.09,30.06,30.08,61012.0,27.6973,27.7157,27.6881,27.7065,61012.0
2016-02-04 10:55:00,30.1,30.14,30.06,30.12,109141.0,27.725,27.7618,27.6881,27.7434,109141.0
2016-02-04 11:00:00,30.12,30.13,30.01,30.02,27251.0,27.7434,27.7526,27.6421,27.6513,27251.0
2016-02-04 11:05:00,30.01,30.02,29.94,29.94,61365.0,27.6421,27.6513,27.5776,27.5776,61365.0
2016-02-04 11:10:00,29.94,29.97,29.9,29.92,57537.0,27.5776,27.6052,27.5407,27.5592,57537.0
2016-02-04 11:15:00,29.91,29.93,29.78,29.78,25879.0,27.5499,27.5684,27.4302,27.4302,25879.0
2016-02-04 11:20:00,29.78,29.85,29.77,29.84,67931.0,27.4302,27.4947,27.421,27.4855,67931.0
2016-02-04 11:25:00,29.84,29.88,29.82,29.83,45204.0,27.4855,27.5223,27.467,27.4763,45204.0
2016-02-04 11:30:00,29.82,29.82,29.73,29.75,25790.0,27.467,27.467,27.3841,27.4026,25790.0
2016-02-04 11:35:00,29.77,29.8,29.75,29.75,26931.0,27.421,27.4486,27.4026,27.4026,26931.0
2016-02-04 11:40:00,29.77,29.78,29.7,29.71,24340.0,27.421,27.4302,27.3565,27.3657,24340.0
2016-02-04 11:45:00,29.7,29.71,29.6,29.7,46197.0,27.3565,27.3657,27.2644,27.3565,46197.0
2016-02-04 11:50:00,29.7,29.79,29.68,29.78,72913.0,27.3565,27.4394,27.3381,27.4302,72913.0
2016-02-04 11:55:00,29.78,29.79,29.71,29.72,48917.0,27.4302,27.4394,27.3657,27.3749,48917.0
2016-02-04 12:00:00,29.73,29.82,29.72,29.82,27333.0,27.3841,27.467,27.3749,27.467,27333.0
2016-02-04 12:05:00,29.82,29.92,29.79,29.9,53475.0,27.467,27.5592,27.4394,27.5407,53475.0
2016-02-04 12:10:00,29.91,29.92,29.84,29.86,11941.0,27.5499,27.5592,27.4855,27.5039,11941.0
2016-02-04 12:15:00,29.88,29.98,29.87,29.95,71930.0,27.5223,27.6144,27.5131,27.5868,71930.0
2016-02-04 12:20:00,29.95,29.98,29.89,29.9,33583.0,27.5868,27.6144,27.5315,27.5407,33583.0
2016-02-04 12:25:00,29.9,29.91,29.83,29.86,20210.0,27.5407,27.5499,27.4763,27.5039,20210.0
2016-02-04 12:30:00,29.86,29.87,29.8,29.8,16700.0,27.5039,27.5131,27.4486,27.4486,16700.0
2016-02-04 12:35:00,29.82,29.92,29.8,29.9,21113.0,27.467,27.5592,27.4486,27.5407,21113.0
2016-02-04 12:40:00,29.91,29.98,29.86,29.88,20981.0,27.5499,27.6144,27.5039,27.5223,20981.0
2016-02-04 12:45:00,29.88,29.89,29.83,29.85,18663.0,27.5223,27.5315,27.4763,27.4947,18663.0
2016-02-04 12:50:00,29.86,29.87,29.79,29.84,24307.0,27.5039,27.5131,27.4394,27.4855,24307.0
2016-02-04 12:55:00,29.84,29.87,29.82,29.84,16754.0,27.4855,27.5131,27.467,27.4855,16754.0
2016-02-04 13:00:00,29.85,29.91,29.83,29.89,56612.0,27.4947,27.5499,27.4763,27.5315,56612.0
2016-02-04 13:05:00,29.9,29.92,29.88,29.92,21628.0,27.5407,27.5592,27.5223,27.5592,21628.0
2016-02-04 13:10:00,29.91,29.98,29.89,29.89,45468.0,27.5499,27.6144,27.5315,27.5315,45468.0
2016-02-04 13:15:00,29.9,29.93,29.85,29.85,11678.0,27.5407,27.5684,27.4947,27.4947,11678.0
2016-02-04 13:20:00,29.84,29.86,29.79,29.8,31897.0,27.4855,27.5039,27.4394,27.4486,31897.0
2016-02-04 13:25:00,29.8,29.84,29.79,29.82,14757.0,27.4486,27.4855,27.4394,27.467,14757.0
2016-02-04 13:30:00,29.82,29.87,29.82,29.85,21353.0,27.467,27.5131,27.467,27.4947,21353.0
2016-02-04 13:35:00,29.86,29.91,29.82,29.83,26106.0,27.5039,27.5499,27.467,27.4763,26106.0
2016-02-04 13:40:00,29.84,29.85,29.77,29.78,32275.0,27.4855,27.4947,27.421,27.4302,32275.0
2016-02-04 13:45:00,29.77,29.77,29.68,29.7,35397.0,27.421,27.421,27.3381,27.3565,35397.0
2016-02-04 13:50:00,29.69,29.73,29.68,29.72,21837.0,27.3473,27.3841,27.3381,27.3749,21837.0
2016-02-04 13:55:00,29.71,29.78,29.7,29.75,63008.0,27.3657,27.4302,27.3565,27.4026,63008.0
2016-02-04 14:00:00,29.75,29.75,29.69,29.69,53987.0,27.4026,27.4026,27.3473,27.3473,53987.0
2016-02-04 14:05:00,29.69,29.71,29.65,29.67,31654.0,27.3473,27.3657,27.3105,27.3289,31654.0
2016-02-04 14:10:00,29.66,29.73,29.64,29.73,23914.0,27.3197,27.3841,27.3012,27.3841,23914.0
2016-02-04 14:15:00,29.73,29.76,29.71,29.74,34221.0,27.3841,27.4118,27.3657,27.3934,34221.0
2016-02-04 14:20:00,29.74,29.74,29.69,29.71,27068.0,27.3934,27.3934,27.3473,27.3657,27068.0
2016-02-04 14:25:00,29.72,29.74,29.67,29.67,25413.0,27.3749,27.3934,27.3289,27.3289,25413.0
2016-02-04 14:30:00,29.66,29.72,29.65,29.69,18792.0,27.3197,27.3749,27.3105,27.3473,18792.0
2016-02-04 14:35:00,29.7,29.73,29.64,29.65,37309.0,27.3565,27.3841,27.3012,27.3105,37309.0
2016-02-04 14:40:00,29.65,29.69,29.65,29.67,32439.0,27.3105,27.3473,27.3105,27.3289,32439.0
2016-02-04 14:45:00,29.67,29.69,29.65,29.69,23416.0,27.3289,27.3473,27.3105,27.3473,23416.0
2016-02-04 14:50:00,29.68,29.69,29.63,29.63,30419.0,27.3381,27.3473,27.292,27.292,30419.0
2016-02-04 14:55:00,29.63,29.73,29.62,29.73,26760.0,27.292,27.3841,27.2828,27.3841,26760.0
2016-02-04 15:00:00,29.72,29.74,29.7,29.7,36902.0,27.3749,27.3934,27.3565,27.3565,36902.0
2016-02-04 15:05:00,29.7,29.7,29.67,29.7,50078.0,27.3565,27.3565,27.3289,27.3565,50078.0
2016-02-04 15:10:00,29.7,29.78,29.68,29.78,37530.0,27.3565,27.4302,27.3381,27.4302,37530.0
2016-02-04 15:15:00,29.78,29.82,29.74,29.76,49331.0,27.4302,27.467,27.3934,27.4118,49331.0
2016-02-04 15:20:00,29.74,29.79,29.74,29.77,36115.0,27.3934,27.4394,27.3934,27.421,36115.0
2016-02-04 15:25:00,29.77,29.79,29.73,29.73,46089.0,27.421,27.4394,27.3841,27.3841,46089.0
2016-02-04 15:30:00,29.74,29.78,29.73,29.75,45426.0,27.3934,27.4302,27.3841,27.4026,45426.0
2016-02-04 15:35:00,29.75,29.82,29.74,29.81,73466.0,27.4026,27.467,27.3934,27.4578,73466.0
2016-02-04 15:40:00,29.81,29.85,29.79,29.84,124917.0,27.4578,27.4947,27.4394,27.4855,124917.0
2016-02-04 15:45:00,29.84,29.85,29.81,29.82,74484.0,27.4855,27.4947,27.4578,27.467,74484.0
2016-02-04 15:50:00,29.83,29.84,29.8,29.83,57109.0,27.4763,27.4855,27.4486,27.4763,57109.0
2016-02-04 15:55:00,29.84,29.86,29.82,29.82,114937.0,27.4855,27.5039,27.467,27.467,114937.0
2016-02-05 09:30:00,29.76,29.98,29.76,29.86,15410.0,27.4118,27.6144,27.4118,27.5039,15410.0
2016-02-05 09:35:00,29.87,29.9,29.78,29.89,29804.0,27.5131,27.5407,27.4302,27.5315,29804.0
2016-02-05 09:40:00,29.89,29.92,29.83,29.86,27329.0,27.5315,27.5592,27.4763,27.5039,27329.0
2016-02-05 09:45:00,29.85,29.85,29.67,29.71,29532.0,27.4947,27.4947,27.3289,27.3657,29532.0
2016-02-05 09:50:00,29.7,29.82,29.69,29.79,28513.0,27.3565,27.467,27.3473,27.4394,28513.0
2016-02-05 09:55:00,29.78,29.9,29.77,29.84,35271.0,27.4302,27.5407,27.421,27.4855,35271.0
2016-02-05 10:00:00,29.84,29.98,29.84,29.98,43833.0,27.4855,27.6144,27.4855,27.6144,43833.0
2016-02-05 10:05:00,29.97,30.02,29.92,29.92,29077.0,27.6052,27.6513,27.5592,27.5592,29077.0
2016-02-05 10:10:00,29.91,29.99,29.91,29.92,59951.0,27.5499,27.6236,27.5499,27.5592,59951.0
2016-02-05 10:15:00,29.92,29.95,29.88,29.89,19903.0,27.5592,27.5868,27.5223,27.5315,19903.0
2016-02-05 10:20:00,29.88,29.95,29.82,29.83,32422.0,27.5223,27.5868,27.467,27.4763,32422.0
2016-02-05 10:25:00,29.83,29.84,29.66,29.69,31451.0,27.4763,27.4855,27.3197,27.3473,31451.0
2016-02-05 10:30:00,29.69,29.74,29.67,29.73,29267.0,27.3473,27.3934,27.3289,27.3841,29267.0
2016-02-05 10:35:00,29.74,29.77,29.66,29.67,40865.0,27.3934,27.421,27.3197,27.3289,40865.0
2016-02-05 10:40:00,29.67,29.71,29.63,29.65,25437.0,27.3289,27.3657,27.292,27.3105,25437.0
2016-02-05 10:45:00,29.64,29.64,29.52,29.52,56958.0,27.3012,27.3012,27.1907,27.1907,56958.0
2016-02-05 10:50:00,29.54,29.54,29.44,29.45,39887.0,27.2091,27.2091,27.117,27.1262,39887.0
2016-02-05 10:55:00,29.45,29.47,29.34,29.35,91127.0,27.1262,27.1447,27.0249,27.0341,91127.0
2016-02-05 11:00:00,29.35,29.39,29.21,29.22,59886.0,27.0341,27.071,26.9052,26.9144,59886.0
2016-02-05 11:05:00,29.21,29.22,29.16,29.18,31712.0,26.9052,26.9144,26.8591,26.8775,31712.0
2016-02-05 11:10:00,29.18,29.21,29.13,29.18,28640.0,26.8775,26.9052,26.8315,26.8775,28640.0
2016-02-05 11:15:00,29.18,29.2,29.12,29.12,36603.0,26.8775,26.896,26.8223,26.8223,36603.0
2016-02-05 11:20:00,29.12,29.15,29.07,29.08,34269.0,26.8223,26.8499,26.7762,26.7854,34269.0
2016-02-05 11:25:00,29.07,29.1,29.03,29.09,38863.0,26.7762,26.8039,26.7394,26.7946,38863.0
2016-02-05 11:30:00,29.09,29.17,29.09,29.16,61707.0,26.7946,26.8683,26.7946,26.8591,61707.0
2016-02-05 11:35:00,29.16,29.25,29.12,29.23,24369.0,26.8591,26.942,26.8223,26.9236,24369.0
2016-02-05 11:40:00,29.24,29.29,29.22,29.25,32810.0,26.9328,26.9789,26.9144,26.942,32810.0
2016-02-05 11:45:00,29.25,29.3,29.23,29.3,16802.0,26.942,26.9881,26.9236,26.9881,16802.0
2016-02-05 11:50:00,29.3,29.34,29.3,29.33,16890.0,26.9881,27.0249,26.9881,27.0157,16890.0
2016-02-05 11:55:00,29.33,29.33,29.24,29.31,29221.0,27.0157,27.0157,26.9328,26.9973,29221.0
2016-02-05 12:00:00,29.31,29.34,29.26,29.28,19809.0,26.9973,27.0249,26.9512,26.9697,19809.0
2016-02-05 12:05:00,29.28,29.32,29.23,29.28,151309.0,26.9697,27.0065,26.9236,26.9697,151309.0
2016-02-05 12:10:00,29.28,29.28,29.23,29.26,19137.0,26.9697,26.9697,26.9236,26.9512,19137.0
2016-02-05 12:15:00,29.26,29.3,29.23,29.28,27901.0,26.9512,26.9881,26.9236,26.9697,27901.0
2016-02-05 12:20:00,29.28,29.35,29.28,29.34,16322.0,26.9697,27.0341,26.9697,27.0249,16322.0
2016-02-05 12:25:00,29.34,29.37,29.33,29.36,14393.0,27.0249,27.0526,27.0157,27.0433,14393.0
2016-02-05 12:30:00,29.37,29.4,29.34,29.38,9279.0,27.0526,27.0802,27.0249,27.0618,9279.0
2016-02-05 12:35:00,29.38,29.49,29.37,29.46,33353.0,27.0618,27.1631,27.0526,27.1354,33353.0
2016-02-05 12:40:00,29.46,29.46,29.4,29.42,20663.0,27.1354,27.1354,27.0802,27.0986,20663.0
2016-02-05 12:45:00,29.42,29.46,29.41,29.45,10583.0,27.0986,27.1354,27.0894,27.1262,10583.0
2016-02-05 12:50:00,29.45,29.47,29.39,29.39,14505.0,27.1262,27.1447,27.071,27.071,14505.0
2016-02-05 12:55:00,29.39,29.4,29.33,29.37,12304.0,27.071,27.0802,27.0157,27.0526,12304.0
2016-02-05 13:00:00,29.36,29.39,29.36,29.38,72911.0,27.0433,27.071,27.0433,27.0618,72911.0
2016-02-05 13:05:00,29.38,29.43,29.37,29.4,11100.0,27.0618,27.1078,27.0526,27.0802,11100.0
2016-02-05 13:10:00,29.41,29.41,29.35,29.38,6514.0,27.0894,27.0894,27.0341,27.0618,6514.0
2016-02-05 13:15:00,29.35,29.39,29.35,29.37,15341.0,27.0341,27.071,27.0341,27.0526,15341.0
2016-02-05 13:20:00,29.38,29.38,29.33,29.37,15418.0,27.0618,27.0618,27.0157,27.0526,15418.0
2016-02-05 13:25:00,29.37,29.4,29.36,29.39,9168.0,27.0526,27.0802,27.0433,27.071,9168.0
2016-02-05 13:30:00,29.39,29.4,29.34,29.35,13189.0,27.071,27.0802,27.0249,27.0341,13189.0
2016-02-05 13:35:00,29.35,29.35,29.3,29.3,39891.0,27.0341,27.0341,26.9881,26.9881,39891.0
2016-02-05 13:40:00,29.3,29.32,29.27,29.29,19125.0,26.9881,27.0065,26.9604,26.9789,19125.0
2016-02-05 13:45:00,29.29,29.3,29.21,29.22,57200.0,26.9789,26.9881,26.9052,26.9144,57200.0
2016-02-05 13:50:00,29.22,29.23,29.2,29.23,13853.0,26.9144,26.9236,26.896,26.9236,13853.0
2016-02-05 13:55:00,29.23,29.27,29.23,29.25,26574.0,26.9236,26.9604,26.9236,26.942,26574.0
2016-02-05 14:00:00,29.24,29.27,29.2,29.23,17433.0,26.9328,26.9604,26.896,26.9236,17433.0
2016-02-05 14:05:00,29.23,29.24,29.18,29.23,39076.0,26.9236,26.9328,26.8775,26.9236,39076.0
2016-02-05 14:10:00,29.22,29.23,29.16,29.16,27087.0,26.9144,26.9236,26.8591,26.8591,27087.0
2016-02-05 14:15:00,29.17,29.18,29.12,29.15,28741.0,26.8683,26.8775,26.8223,26.8499,28741.0
2016-02-05 14:20:00,29.14,29.21,29.11,29.21,21186.0,26.8407,26.9052,26.8131,26.9052,21186.0
2016-02-05 14:25:00,29.2,29.21,29.16,29.17,19146.0,26.896,26.9052,26.8591,26.8683,19146.0
2016-02-05 14:30:00,29.17,29.23,29.17,29.22,21789.0,26.8683,26.9236,26.8683,26.9144,21789.0
2016-02-05 14:35:00,29.21,29.24,29.2,29.22,22867.0,26.9052,26.9328,26.896,26.9144,22867.0
2016-02-05 14:40:00,29.21,29.22,29.14,29.15,11019.0,26.9052,26.9144,26.8407,26.8499,11019.0
2016-02-05 14:45:00,29.16,29.22,29.13,29.22,14738.0,26.8591,26.9144,26.8315,26.9144,14738.0
2016-02-05 14:50:00,29.23,29.23,29.17,29.18,10000.0,26.9236,26.9236,26.8683,26.8775,10000.0
2016-02-05 14:55:00,29.18,29.21,29.16,29.17,19760.0,26.8775,26.9052,26.8591,26.8683,19760.0
2016-02-05 15:00:00,29.17,29.18,29.09,29.09,12693.0,26.8683,26.8775,26.7946,26.7946,12693.0
2016-02-05 15:05:00,29.1,29.14,29.1,29.13,13703.0,26.8039,26.8407,26.8039,26.8315,13703.0
2016-02-05 15:10:00,29.14,29.14,29.12,29.13,18018.0,26.8407,26.8407,26.8223,26.8315,18018.0
2016-02-05 15:15:00,29.12,29.19,29.11,29.17,39013.0,26.8223,26.8868,26.8131,26.8683,39013.0
2016-02-05 15:20:00,29.18,29.2,29.16,29.18,21891.0,26.8775,26.896,26.8591,26.8775,21891.0
2016-02-05 15:25:00,29.18,29.18,29.14,29.15,14199.0,26.8775,26.8775,26.8407,26.8499,14199.0
2016-02-05 15:30:00,29.15,29.15,29.1,29.13,56186.0,26.8499,26.8499,26.8039,26.8315,56186.0
2016-02-05 15:35:00,29.12,29.14,29.06,29.07,30774.0,26.8223,26.8407,26.767,26.7762,30774.0
2016-02-05 15:40:00,29.07,29.11,29.04,29.1,78895.0,26.7762,26.8131,26.7486,26.8039,78895.0
2016-02-05 15:45:00,29.09,29.11,29.06,29.08,52976.0,26.7946,26.8131,26.767,26.7854,52976.0
2016-02-05 15:50:00,29.08,29.09,29.04,29.05,149460.0,26.7854,26.7946,26.7486,26.7578,149460.0
2016-02-05 15:55:00,29.05,29.1,29.05,29.1,250450.0,26.7578,26.8039,26.7578,26.8039,250450.0
2016-02-08 09:30:00,28.72,28.8,28.55,28.58,66632.0,26.4538,26.5275,26.2973,26.3249,66632.0
2016-02-08 09:35:00,28.58,28.58,28.47,28.49,78716.0,26.3249,26.3249,26.2236,26.242,78716.0
2016-02-08 09:40:00,28.49,28.67,28.49,28.67,58238.0,26.242,26.4078,26.242,26.4078,58238.0
2016-02-08 09:45:00,28.67,28.72,28.52,28.58,33178.0,26.4078,26.4538,26.2696,26.3249,33178.0
2016-02-08 09:50:00,28.56,28.57,28.44,28.45,183511.0,26.3065,26.3157,26.1959,26.2051,183511.0
2016-02-08 09:55:00,28.46,28.51,28.42,28.44,220363.0,26.2144,26.2604,26.1775,26.1959,220363.0
2016-02-08 10:00:00,28.45,28.56,28.43,28.53,135950.0,26.2051,26.3065,26.1867,26.2788,135950.0
2016-02-08 10:05:00,28.53,28.54,28.3,28.31,144135.0,26.2788,26.288,26.067,26.0762,144135.0
2016-02-08 10:10:00,28.3,28.37,28.29,28.37,273882.0,26.067,26.1315,26.0578,26.1315,273882.0
2016-02-08 10:15:00,28.37,28.37,28.23,28.28,56302.0,26.1315,26.1315,26.0025,26.0486,56302.0
2016-02-08 10:20:00,28.27,28.32,28.22,28.3,149036.0,26.0393,26.0854,25.9933,26.067,149036.0
2016-02-08 10:25:00,28.31,28.38,28.29,28.35,118360.0,26.0762,26.1407,26.0578,26.113,118360.0
2016-02-08 10:30:00,28.35,28.48,28.33,28.46,85728.0,26.113,26.2328,26.0946,26.2144,85728.0
2016-02-08 10:35:00,28.46,28.46,28.37,28.45,50324.0,26.2144,26.2144,26.1315,26.2051,50324.0
2016-02-08 10:40:00,28.46,28.46,28.34,28.4,52152.0,26.2144,26.2144,26.1038,26.1591,52152.0
2016-02-08 10:45:00,28.41,28.43,28.34,28.37,59054.0,26.1683,26.1867,26.1038,26.1315,59054.0
2016-02-08 10:50:00,28.37,28.38,28.28,28.3,391940.0,26.1315,26.1407,26.0486,26.067,391940.0
2016-02-08 10:55:00,28.29,28.3,28.23,28.25,45293.0,26.0578,26.067,26.0025,26.0209,45293.0
2016-02-08 11:00:00,28.25,28.29,28.18,28.18,37877.0,26.0209,26.0578,25.9564,25.9564,37877.0
2016-02-08 11:05:00,28.18,28.23,28.12,28.13,45852.0,25.9564,26.0025,25.9012,25.9104,45852.0
2016-02-08 11:10:00,28.14,28.19,28.08,28.09,40877.0,25.9196,25.9657,25.8643,25.8736,40877.0
2016-02-08 11:15:00,28.1,28.15,28.08,28.13,59751.0,25.8828,25.9288,25.8643,25.9104,59751.0
2016-02-08 11:20:00,28.13,28.18,28.11,28.15,43969.0,25.9104,25.9564,25.892,25.9288,43969.0
2016-02-08 11:25:00,28.16,28.17,28.11,28.16,79197.0,25.938,25.9472,25.892,25.938,79197.0
2016-02-08 11:30:00,28.16,28.18,28.08,28.16,325665.0,25.938,25.9564,25.8643,25.938,325665.0
2016-02-08 11:35:00,28.15,28.16,28.11,28.11,40898.0,25.9288,25.938,25.892,25.892,40898.0
2016-02-08 11:40:00,28.1,28.21,28.09,28.14,15813.0,25.8828,25.9841,25.8736,25.9196,15813.0
2016-02-08 11:45:00,28.14,28.14,28.11,28.13,21573.0,25.9196,25.9196,25.892,25.9104,21573.0
2016-02-08 11:50:00,28.12,28.14,28.09,28.12,47604.0,25.9012,25.9196,25.8736,25.9012,47604.0
2016-02-08 11:55:00,28.12,28.23,28.11,28.22,27634.0,25.9012,26.0025,25.892,25.9933,27634.0
2016-02-08 12:00:00,28.22,28.26,28.21,28.22,14850.0,25.9933,26.0301,25.9841,25.9933,14850.0
2016-02-08 12:05:00,28.22,28.25,28.21,28.25,44220.0,25.9933,26.0209,25.9841,26.0209,44220.0
2016-02-08 12:10:00,28.25,28.25,28.21,28.25,13385.0,26.0209,26.0209,25.9841,26.0209,13385.0
2016-02-08 12:15:00,28.26,28.32,28.22,28.29,20269.0,26.0301,26.0854,25.9933,26.0578,20269.0
2016-02-08 12:20:00,28.29,28.33,28.26,28.33,25362.0,26.0578,26.0946,26.0301,26.0946,25362.0
2016-02-08 12:25:00,28.34,28.34,28.28,28.29,15730.0,26.1038,26.1038,26.0486,26.0578,15730.0
2016-02-08 12:30:00,28.3,28.37,28.29,28.33,13580.0,26.067,26.1315,26.0578,26.0946,13580.0
2016-02-08 12:35:00,28.34,28.35,28.28,28.28,15651.0,26.1038,26.113,26.0486,26.0486,15651.0
2016-02-08 12:40:00,28.28,28.33,28.28,28.32,8067.0,26.0486,26.0946,26.0486,26.0854,8067.0
2016-02-08 12:45:00,28.33,28.33,28.29,28.3,25172.0,26.0946,26.0946,26.0578,26.067,25172.0
2016-02-08 12:50:00,28.31,28.33,28.3,28.3,78164.0,26.0762,26.0946,26.067,26.067,78164.0
2016-02-08 12:55:00,28.29,28.29,28.27,28.28,11484.0,26.0578,26.0578,26.0393,26.0486,11484.0
2016-02-08 13:00:00,28.29,28.33,28.24,28.24,19832.0,26.0578,26.0946,26.0117,26.0117,19832.0
2016-02-08 13:05:00,28.24,28.26,28.23,28.25,12547.0,26.0117,26.0301,26.0025,26.0209,12547.0
2016-02-08 13:10:00,28.25,28.25,28.21,28.22,19433.0,26.0209,26.0209,25.9841,25.9933,19433.0
2016-02-08 13:15:00,28.22,28.22,28.18,28.18,13074.0,25.9933,25.9933,25.9564,25.9564,13074.0
2016-02-08 13:20:00,28.17,28.18,28.14,28.15,9177.0,25.9472,25.9564,25.9196,25.9288,9177.0
2016-02-08 13:25:00,28.14,28.18,28.12,28.17,13593.0,25.9196,25.9564,25.9012,25.9472,13593.0
2016-02-08 13:30:00,28.17,28.17,28.13,28.13,15076.0,25.9472,25.9472,25.9104,25.9104,15076.0
2016-02-08 13:35:00,28.13,28.13,28.08,28.1,29914.0,25.9104,25.9104,25.8643,25.8828,29914.0
2016-02-08 13:40:00,28.09,28.09,28.03,28.03,48413.0,25.8736,25.8736,25.8183,25.8183,48413.0
2016-02-08 13:45:00,28.03,28.04,27.99,28.0,63860.0,25.8183,25.8275,25.7814,25.7907,63860.0
2016-02-08 13:50:00,28.0,28.03,27.94,27.96,24729.0,25.7907,25.8183,25.7354,25.7538,24729.0
2016-02-08 13:55:00,27.96,27.96,27.9,27.9,61493.0,25.7538,25.7538,25.6985,25.6985,61493.0
2016-02-08 14:00:00,27.91,27.97,27.9,27.97,22689.0,25.7078,25.763,25.6985,25.763,22689.0
2016-02-08 14:05:00,27.97,27.98,27.94,27.97,29284.0,25.763,25.7722,25.7354,25.763,29284.0
2016-02-08 14:10:00,27.97,27.97,27.89,27.89,18183.0,25.763,25.763,25.6893,25.6893,18183.0
2016-02-08 14:15:00,27.88,27.9,27.84,27.86,19140.0,25.6801,25.6985,25.6433,25.6617,19140.0
2016-02-08 14:20:00,27.86,27.89,27.85,27.87,42022.0,25.6617,25.6893,25.6525,25.6709,42022.0
2016-02-08 14:25:00,27.87,27.94,27.86,27.92,25815.0,25.6709,25.7354,25.6617,25.717,25815.0
2016-02-08 14:30:00,27.91,27.92,27.84,27.86,28147.0,25.7078,25.717,25.6433,25.6617,28147.0
2016-02-08 14:35:00,27.86,27.9,27.86,27.89,37740.0,25.6617,25.6985,25.6617,25.6893,37740.0
2016-02-08 14:40:00,27.89,27.93,27.88,27.92,37051.0,25.6893,25.7262,25.6801,25.717,37051.0
2016-02-08 14:45:00,27.93,27.97,27.93,27.95,13611.0,25.7262,25.763,25.7262,25.7446,13611.0
2016-02-08 14:50:00,27.95,27.96,27.9,27.93,24225.0,25.7446,25.7538,25.6985,25.7262,24225.0
2016-02-08 14:55:00,27.94,27.95,27.9,27.91,13300.0,25.7354,25.7446,25.6985,25.7078,13300.0
2016-02-08 15:00:00,27.91,27.93,27.9,27.92,17630.0,25.7078,25.7262,25.6985,25.717,17630.0
2016-02-08 15:05:00,27.92,27.96,27.91,27.93,32307.0,25.717,25.7538,25.7078,25.7262,32307.0
2016-02-08 15:10:00,27.93,28.04,27.92,28.04,29496.0,25.7262,25.8275,25.717,25.8275,29496.0
2016-02-08 15:15:00,28.05,28.13,28.02,28.12,42729.0,25.8367,25.9104,25.8091,25.9012,42729.0
2016-02-08 15:20:00,28.11,28.13,28.08,28.11,45401.0,25.892,25.9104,25.8643,25.892,45401.0
2016-02-08 15:25:00,28.11,28.11,28.06,28.08,101221.0,25.892,25.892,25.8459,25.8643,101221.0
2016-02-08 15:30:00,28.09,28.19,28.08,28.19,228661.0,25.8736,25.9657,25.8643,25.9657,228661.0
2016-02-08 15:35:00,28.18,28.18,28.11,28.13,48375.0,25.9564,25.9564,25.892,25.9104,48375.0
2016-02-08 15:40:00,28.14,28.24,28.14,28.24,168281.0,25.9196,26.0117,25.9196,26.0117,168281.0
2016-02-08 15:45:00,28.24,28.34,28.23,28.27,89532.0,26.0117,26.1038,26.0025,26.0393,89532.0
2016-02-08 15:50:00,28.26,28.28,28.22,28.22,112776.0,26.0301,26.0486,25.9933,25.9933,112776.0
2016-02-08 15:55:00,28.22,28.27,28.2,28.26,165097.0,25.9933,26.0393,25.9749,26.0301,165097.0
2016-02-09 09:30:00,27.91,28.07,27.84,27.89,84682.0,25.7078,25.8551,25.6433,25.6893,84682.0
2016-02-09 09:35:00,27.86,28.12,27.84,28.05,329245.0,25.6617,25.9012,25.6433,25.8367,329245.0
2016-02-09 09:40:00,28.04,28.32,27.97,28.32,131202.0,25.8275,26.0854,25.763,26.0854,131202.0
2016-02-09 09:45:00,28.33,28.57,28.33,28.55,98574.0,26.0946,26.3157,26.0946,26.2973,98574.0
2016-02-09 09:50:00,28.55,28.61,28.47,28.59,116487.0,26.2973,26.3525,26.2236,26.3341,116487.0
2016-02-09 09:55:00,28.59,28.6,28.51,28.56,143805.0,26.3341,26.3433,26.2604,26.3065,143805.0
2016-02-09 10:00:00,28.55,28.68,28.52,28.64,143875.0,26.2973,26.417,26.2696,26.3802,143875.0
2016-02-09 10:05:00,28.65,28.69,28.54,28.61,142737.0,26.3894,26.4262,26.288,26.3525,142737.0
2016-02-09 10:10:00,28.6,28.6,28.47,28.47,166822.0,26.3433,26.3433,26.2236,26.2236,166822.0
2016-02-09 10:15:00,28.47,28.47,28.32,28.38,258986.0,26.2236,26.2236,26.0854,26.1407,258986.0
2016-02-09 10:20:00,28.38,28.5,28.3,28.49,559847.0,26.1407,26.2512,26.067,26.242,559847.0
2016-02-09 10:25:00,28.48,28.49,28.28,28.37,51424.0,26.2328,26.242,26.0486,26.1315,51424.0
2016-02-09 10:30:00,28.36,28.36,28.22,28.23,27995.0,26.1222,26.1222,25.9933,26.0025,27995.0
2016-02-09 10:35:00,28.22,28.27,28.19,28.27,28146.0,25.9933,26.0393,25.9657,26.0393,28146.0
2016-02-09 10:40:00,28.27,28.27,28.16,28.17,48927.0,26.0393,26.0393,25.938,25.9472,48927.0
2016-02-09 10:45:00,28.17,28.28,28.17,28.24,161950.0,25.9472,26.0486,25.9472,26.0117,161950.0
2016-02-09 10:50:00,28.24,28.24,28.12,28.12,70059.0,26.0117,26.0117,25.9012,25.9012,70059.0
2016-02-09 10:55:00,28.12,28.14,28.08,28.1,16792.0,25.9012,25.9196,25.8643,25.8828,16792.0
2016-02-09 11:00:00,28.1,28.22,28.1,28.18,33615.0,25.8828,25.9933,25.8828,25.9564,33615.0
2016-02-09 11:05:00,28.18,28.3,28.18,28.3,26853.0,25.9564,26.067,25.9564,26.067,26853.0
2016-02-09 11:10:00,28.31,28.42,28.29,28.34,34856.0,26.0762,26.1775,26.0578,26.1038,34856.0
2016-02-09 11:15:00,28.33,28.35,28.23,28.27,20238.0,26.0946,26.113,26.0025,26.0393,20238.0
2016-02-09 11:20:00,28.27,28.43,28.27,28.43,51772.0,26.0393,26.1867,26.0393,26.1867,51772.0
2016-02-09 11:25:00,28.42,28.45,28.36,28.41,15260.0,26.1775,26.2051,26.1222,26.1683,15260.0
2016-02-09 11:30:00,28.4,28.45,28.34,28.37,66443.0,26.1591,26.2051,26.1038,26.1315,66443.0
2016-02-09 11:35:00,28.37,28.38,28.3,28.33,37347.0,26.1315,26.1407,26.067,26.0946,37347.0
2016-02-09 11:40:00,28.33,28.42,28.32,28.39,30177.0,26.0946,26.1775,26.0854,26.1499,30177.0
2016-02-09 11:45:00,28.39,28.42,28.32,28.33,29731.0,26.1499,26.1775,26.0854,26.0946,29731.0
2016-02-09 11:50:00,28.32,28.36,28.26,28.26,45231.0,26.0854,26.1222,26.0301,26.0301,45231.0
2016-02-09 11:55:00,28.25,28.31,28.25,28.29,33287.0,26.0209,26.0762,26.0209,26.0578,33287.0
2016-02-09 12:00:00,28.3,28.36,28.29,28.35,42423.0,26.067,26.1222,26.0578,26.113,42423.0
2016-02-09 12:05:00,28.34,28.43,28.32,28.42,31606.0,26.1038,26.1867,26.0854,26.1775,31606.0
2016-02-09 12:10:00,28.41,28.41,28.33,28.33,76301.0,26.1683,26.1683,26.0946,26.0946,76301.0
2016-02-09 12:15:00,28.34,28.34,28.29,28.3,24572.0,26.1038,26.1038,26.0578,26.067,24572.0
2016-02-09 12:20:00,28.31,28.31,28.29,28.31,11021.0,26.0762,26.0762,26.0578,26.0762,11021.0
2016-02-09 12:25:00,28.31,28.38,28.29,28.32,17116.0,26.0762,26.1407,26.0578,26.0854,17116.0
2016-02-09 12:30:00,28.31,28.36,28.3,28.34,32625.0,26.0762,26.1222,26.067,26.1038,32625.0
2016-02-09 12:35:00,28.35,28.42,28.33,28.34,12921.0,26.113,26.1775,26.0946,26.1038,12921.0
2016-02-09 12:40:00,28.35,28.37,28.32,28.35,15351.0,26.113,26.1315,26.0854,26.113,15351.0
2016-02-09 12:45:00,28.34,28.34,28.26,28.26,19561.0,26.1038,26.1038,26.0301,26.0301,19561.0
2016-02-09 12:50:00,28.25,28.3,28.25,28.29,11619.0,26.0209,26.067,26.0209,26.0578,11619.0
2016-02-09 12:55:00,28.27,28.28,28.23,28.25,27757.0,26.0393,26.0486,26.0025,26.0209,27757.0
2016-02-09 13:00:00,28.24,28.26,28.19,28.19,10852.0,26.0117,26.0301,25.9657,25.9657,10852.0
2016-02-09 13:05:00,28.2,28.22,28.16,28.17,12596.0,25.9749,25.9933,25.938,25.9472,12596.0
2016-02-09 13:10:00,28.16,28.16,28.09,28.1,15982.0,25.938,25.938,25.8736,25.8828,15982.0
2016-02-09 13:15:00,28.1,28.12,28.09,28.12,5021.0,25.8828,25.9012,25.8736,25.9012,5021.0
2016-02-09 13:20:00,28.12,28.22,28.11,28.19,18389.0,25.9012,25.9933,25.892,25.9657,18389.0
2016-02-09 13:25:00,28.19,28.2,28.16,28.17,7554.0,25.9657,25.9749,25.938,25.9472,7554.0
2016-02-09 13:30:00,28.18,28.27,28.18,28.22,26027.0,25.9564,26.0393,25.9564,25.9933,26027.0
2016-02-09 13:35:00,28.21,28.22,28.13,28.14,9509.0,25.9841,25.9933,25.9104,25.9196,9509.0
2016-02-09 13:40:00,28.14,28.22,28.13,28.22,25834.0,25.9196,25.9933,25.9104,25.9933,25834.0
2016-02-09 13:45:00,28.22,28.24,28.16,28.17,15088.0,25.9933,26.0117,25.938,25.9472,15088.0
2016-02-09 13:50:00,28.17,28.2,28.15,28.2,19154.0,25.9472,25.9749,25.9288,25.9749,19154.0
2016-02-09 13:55:00,28.2,28.26,28.19,28.23,9898.0,25.9749,26.0301,25.9657,26.0025,9898.0
2016-02-09 14:00:00,28.23,28.25,28.23,28.25,7145.0,26.0025,26.0209,26.0025,26.0209,7145.0
2016-02-09 14:05:00,28.24,28.41,28.24,28.39,56638.0,26.0117,26.1683,26.0117,26.1499,56638.0
2016-02-09 14:10:00,28.4,28.42,28.34,28.34,41234.0,26.1591,26.1775,26.1038,26.1038,41234.0
2016-02-09 14:15:00,28.35,28.39,28.32,28.34,24607.0,26.113,26.1499,26.0854,26.1038,24607.0
2016-02-09 14:20:00,28.34,28.37,28.32,28.33,19947.0,26.1038,26.1315,26.0854,26.0946,19947.0
2016-02-09 14:25:00,28.33,28.34,28.28,28.29,20948.0,26.0946,26.1038,26.0486,26.0578,20948.0
2016-02-09 14:30:00,28.3,28.34,28.3,28.32,29959.0,26.067,26.1038,26.067,26.0854,29959.0
2016-02-09 14:35:00,28.32,28.44,28.32,28.42,48679.0,26.0854,26.1959,26.0854,26.1775,48679.0
2016-02-09 14:40:00,28.42,28.52,28.39,28.51,35794.0,26.1775,26.2696,26.1499,26.2604,35794.0
2016-02-09 14:45:00,28.51,28.51,28.39,28.39,34426.0,26.2604,26.2604,26.1499,26.1499,34426.0
2016-02-09 14:50:00,28.39,28.49,28.39,28.49,31207.0,26.1499,26.242,26.1499,26.242,31207.0
2016-02-09 14:55:00,28.49,28.51,28.45,28.49,39782.0,26.242,26.2604,26.2051,26.242,39782.0
2016-02-09 15:00:00,28.49,28.59,28.47,28.59,65123.0,26.242,26.3341,26.2236,26.3341,65123.0
2016-02-09 15:05:00,28.6,28.71,28.57,28.68,90737.0,26.3433,26.4446,26.3157,26.417,90737.0
2016-02-09 15:10:00,28.67,28.78,28.64,28.75,518832.0,26.4078,26.5091,26.3802,26.4815,518832.0
2016-02-09 15:15:00,28.75,28.77,28.69,28.71,401619.0,26.4815,26.4999,26.4262,26.4446,401619.0
2016-02-09 15:20:00,28.7,28.71,28.64,28.65,99887.0,26.4354,26.4446,26.3802,26.3894,99887.0
2016-02-09 15:25:00,28.64,28.66,28.57,28.63,64049.0,26.3802,26.3986,26.3157,26.3709,64049.0
2016-02-09 15:30:00,28.62,28.66,28.58,28.61,77668.0,26.3617,26.3986,26.3249,26.3525,77668.0
2016-02-09 15:35:00,28.61,28.69,28.61,28.64,136700.0,26.3525,26.4262,26.3525,26.3802,136700.0
2016-02-09 15:40:00,28.63,28.64,28.48,28.56,67797.0,26.3709,26.3802,26.2328,26.3065,67797.0
2016-02-09 15:45:00,28.56,28.57,28.5,28.51,168735.0,26.3065,26.3157,26.2512,26.2604,168735.0
2016-02-09 15:50:00,28.51,28.55,28.51,28.53,76972.0,26.2604,26.2973,26.2604,26.2788,76972.0
2016-02-09 15:55:00,28.53,28.55,28.49,28.51,149499.0,26.2788,26.2973,26.242,26.2604,149499.0
2016-02-10 09:30:00,28.69,28.95,28.68,28.77,43560.0,26.4262,26.6657,26.417,26.4999,43560.0
2016-02-10 09:35:00,28.8,28.82,28.64,28.64,43759.0,26.5275,26.5459,26.3802,26.3802,43759.0
2016-02-10 09:40:00,28.63,28.74,28.56,28.56,43053.0,26.3709,26.4723,26.3065,26.3065,43053.0
2016-02-10 09:45:00,28.57,28.74,28.56,28.74,32309.0,26.3157,26.4723,26.3065,26.4723,32309.0
2016-02-10 09:50:00,28.76,28.78,28.69,28.77,71265.0,26.4907,26.5091,26.4262,26.4999,71265.0
2016-02-10 09:55:00,28.76,28.83,28.76,28.78,46057.0,26.4907,26.5552,26.4907,26.5091,46057.0
2016-02-10 10:00:00,28.79,28.83,28.73,28.78,35157.0,26.5183,26.5552,26.4631,26.5091,35157.0
2016-02-10 10:05:00,28.79,28.83,28.65,28.67,23406.0,26.5183,26.5552,26.3894,26.4078,23406.0
2016-02-10 10:10:00,28.68,28.77,28.68,28.74,50070.0,26.417,26.4999,26.417,26.4723,50070.0
2016-02-10 10:15:00,28.74,28.89,28.73,28.89,35284.0,26.4723,26.6104,26.4631,26.6104,35284.0
2016-02-10 10:20:00,28.89,28.96,28.89,28.96,21433.0,26.6104,26.6749,26.6104,26.6749,21433.0
2016-02-10 10:25:00,28.96,29.01,28.92,28.92,36829.0,26.6749,26.721,26.6381,26.6381,36829.0
2016-02-10 10:30:00,28.92,29.14,28.92,29.11,93055.0,26.6381,26.8407,26.6381,26.8131,93055.0
2016-02-10 10:35:00,29.09,29.09,28.94,28.96,39203.0,26.7946,26.7946,26.6565,26.6749,39203.0
2016-02-10 10:40:00,28.95,28.95,28.86,28.89,48342.0,26.6657,26.6657,26.5828,26.6104,48342.0
2016-02-10 10:45:00,28.9,28.97,28.86,28.95,73390.0,26.6196,26.6841,26.5828,26.6657,73390.0
2016-02-10 10:50:00,28.95,28.95,28.77,28.82,68274.0,26.6657,26.6657,26.4999,26.5459,68274.0
2016-02-10 10:55:00,28.82,28.82,28.74,28.76,91039.0,26.5459,26.5459,26.4723,26.4907,91039.0
2016-02-10 11:00:00,28.78,28.8,28.73,28.77,64302.0,26.5091,26.5275,26.4631,26.4999,64302.0
2016-02-10 11:05:00,28.77,28.8,28.7,28.74,48319.0,26.4999,26.5275,26.4354,26.4723,48319.0
2016-02-10 11:10:00,28.74,28.76,28.71,28.71,57092.0,26.4723,26.4907,26.4446,26.4446,57092.0
2016-02-10 11:15:00,28.71,28.86,28.68,28.85,61453.0,26.4446,26.5828,26.417,26.5736,61453.0
2016-02-10 11:20:00,28.86,28.89,28.82,28.88,56272.0,26.5828,26.6104,26.5459,26.6012,56272.0
2016-02-10 11:25:00,28.87,28.87,28.77,28.77,42831.0,26.592,26.592,26.4999,26.4999,42831.0
2016-02-10 11:30:00,28.77,28.82,28.76,28.77,67818.0,26.4999,26.5459,26.4907,26.4999,67818.0
2016-02-10 11:35:00,28.77,28.78,28.65,28.66,44779.0,26.4999,26.5091,26.3894,26.3986,44779.0
2016-02-10 11:40:00,28.66,28.73,28.63,28.72,43590.0,26.3986,26.4631,26.3709,26.4538,43590.0
2016-02-10 11:45:00,28.72,28.82,28.71,28.81,51377.0,26.4538,26.5459,26.4446,26.5367,51377.0
2016-02-10 11:50:00,28.81,28.88,28.78,28.86,32051.0,26.5367,26.6012,26.5091,26.5828,32051.0
2016-02-10 11:55:00,28.87,28.91,28.84,28.84,42654.0,26.592,26.6288,26.5644,26.5644,42654.0
2016-02-10 12:00:00,28.84,28.86,28.8,28.8,33094.0,26.5644,26.5828,26.5275,26.5275,33094.0
2016-02-10 12:05:00,28.8,28.85,28.75,28.85,43682.0,26.5275,26.5736,26.4815,26.5736,43682.0
2016-02-10 12:10:00,28.85,28.86,28.77,28.78,29113.0,26.5736,26.5828,26.4999,26.5091,29113.0
2016-02-10 12:15:00,28.77,28.82,28.74,28.82,39932.0,26.4999,26.5459,26.4723,26.5459,39932.0
2016-02-10 12:20:00,28.83,28.92,28.83,28.89,52245.0,26.5552,26.6381,26.5552,26.6104,52245.0
2016-02-10 12:25:00,28.89,28.94,28.86,28.92,37266.0,26.6104,26.6565,26.5828,26.6381,37266.0
2016-02-10 12:30:00,28.93,28.96,28.89,28.89,31370.0,26.6473,26.6749,26.6104,26.6104,31370.0
2016-02-10 12:35:00,28.9,29.03,28.9,29.0,67077.0,26.6196,26.7394,26.6196,26.7117,67077.0
2016-02-10 12:40:00,29.01,29.03,29.0,29.0,42552.0,26.721,26.7394,26.7117,26.7117,42552.0
2016-02-10 12:45:00,29.0,29.0,28.94,28.98,73282.0,26.7117,26.7117,26.6565,26.6933,73282.0
2016-02-10 12:50:00,28.98,29.0,28.97,29.0,29190.0,26.6933,26.7117,26.6841,26.7117,29190.0
2016-02-10 12:55:00,29.0,29.1,28.94,29.07,52001.0,26.7117,26.8039,26.6565,26.7762,52001.0
2016-02-10 13:00:00,29.08,29.08,29.02,29.08,72942.0,26.7854,26.7854,26.7302,26.7854,72942.0
2016-02-10 13:05:00,29.07,29.07,28.99,28.99,31759.0,26.7762,26.7762,26.7025,26.7025,31759.0
2016-02-10 13:10:00,29.0,29.04,28.98,28.98,21761.0,26.7117,26.7486,26.6933,26.6933,21761.0
2016-02-10 13:15:00,28.98,29.01,28.97,29.0,41151.0,26.6933,26.721,26.6841,26.7117,41151.0
2016-02-10 13:20:00,29.01,29.04,29.0,29.0,52915.0,26.721,26.7486,26.7117,26.7117,52915.0
2016-02-10 13:25:00,29.0,29.0,28.94,28.97,55867.0,26.7117,26.7117,26.6565,26.6841,55867.0
2016-02-10 13:30:00,28.98,28.98,28.89,28.91,28920.0,26.6933,26.6933,26.6104,26.6288,28920.0
2016-02-10 13:35:00,28.91,28.95,28.91,28.93,48234.0,26.6288,26.6657,26.6288,26.6473,48234.0
2016-02-10 13:40:00,28.94,28.99,28.93,28.99,49512.0,26.6565,26.7025,26.6473,26.7025,49512.0
2016-02-10 13:45:00,28.99,29.0,28.96,28.98,77833.0,26.7025,26.7117,26.6749,26.6933,77833.0
2016-02-10 13:50:00,28.99,28.99,28.93,28.94,64551.0,26.7025,26.7025,26.6473,26.6565,64551.0
2016-02-10 13:55:00,28.94,28.98,28.92,28.97,78137.0,26.6565,26.6933,26.6381,26.6841,78137.0
2016-02-10 14:00:00,28.98,29.01,28.96,29.0,124798.0,26.6933,26.721,26.6749,26.7117,124798.0
2016-02-10 14:05:00,29.0,29.09,29.0,29.08,73880.0,26.7117,26.7946,26.7117,26.7854,73880.0
2016-02-10 14:10:00,29.09,29.12,29.07,29.09,59153.0,26.7946,26.8223,26.7762,26.7946,59153.0
2016-02-10 14:15:00,29.09,29.1,29.03,29.06,37764.0,26.7946,26.8039,26.7394,26.767,37764.0
2016-02-10 14:20:00,29.06,29.06,28.98,29.0,44952.0,26.767,26.767,26.6933,26.7117,44952.0
2016-02-10 14:25:00,28.99,29.0,28.95,28.97,108915.0,26.7025,26.7117,26.6657,26.6841,108915.0
2016-02-10 14:30:00,28.97,29.05,28.97,29.0,45120.0,26.6841,26.7578,26.6841,26.7117,45120.0
2016-02-10 14:35:00,29.0,29.01,28.98,28.98,331392.0,26.7117,26.721,26.6933,26.6933,331392.0
2016-02-10 14:40:00,28.97,28.97,28.9,28.96,118221.0,26.6841,26.6841,26.6196,26.6749,118221.0
2016-02-10 14:45:00,28.96,28.97,28.92,28.95,128948.0,26.6749,26.6841,26.6381,26.6657,128948.0
2016-02-10 14:50:00,28.95,28.99,28.93,28.98,89099.0,26.6657,26.7025,26.6473,26.6933,89099.0
2016-02-10 14:55:00,28.98,29.03,28.98,28.99,74270.0,26.6933,26.7394,26.6933,26.7025,74270.0
2016-02-10 15:00:00,28.99,29.08,28.96,29.08,96435.0,26.7025,26.7854,26.6749,26.7854,96435.0
2016-02-10 15:05:00,29.07,29.09,29.0,29.0,65997.0,26.7762,26.7946,26.7117,26.7117,65997.0
2016-02-10 15:10:00,29.01,29.03,28.92,28.92,89643.0,26.721,26.7394,26.6381,26.6381,89643.0
2016-02-10 15:15:00,28.93,28.95,28.85,28.87,96480.0,26.6473,26.6657,26.5736,26.592,96480.0
2016-02-10 15:20:00,28.86,28.94,28.85,28.91,77088.0,26.5828,26.6565,26.5736,26.6288,77088.0
2016-02-10 15:25:00,28.92,28.95,28.84,28.85,120303.0,26.6381,26.6657,26.5644,26.5736,120303.0
2016-02-10 15:30:00,28.85,28.9,28.83,28.87,114350.0,26.5736,26.6196,26.5552,26.592,114350.0
2016-02-10 15:35:00,28.88,28.88,28.78,28.78,119639.0,26.6012,26.6012,26.5091,26.5091,119639.0
2016-02-10 15:40:00,28.78,28.82,28.74,28.82,106573.0,26.5091,26.5459,26.4723,26.5459,106573.0
2016-02-10 15:45:00,28.81,28.83,28.76,28.77,79875.0,26.5367,26.5552,26.4907,26.4999,79875.0
2016-02-10 15:50:00,28.76,28.76,28.71,28.73,93865.0,26.4907,26.4907,26.4446,26.4631,93865.0
2016-02-10 15:55:00,28.73,28.76,28.71,28.73,162551.0,26.4631,26.4907,26.4446,26.4631,162551.0
2016-02-11 09:30:00,28.19,28.32,28.13,28.29,71132.0,25.9657,26.0854,25.9104,26.0578,71132.0
2016-02-11 09:35:00,28.28,28.4,28.26,28.28,73630.0,26.0486,26.1591,26.0301,26.0486,73630.0
2016-02-11 09:40:00,28.27,28.28,28.18,28.28,60584.0,26.0393,26.0486,25.9564,26.0486,60584.0
2016-02-11 09:45:00,28.29,28.37,28.25,28.27,25097.0,26.0578,26.1315,26.0209,26.0393,25097.0
2016-02-11 09:50:00,28.26,28.42,28.25,28.41,40204.0,26.0301,26.1775,26.0209,26.1683,40204.0
2016-02-11 09:55:00,28.4,28.55,28.33,28.47,47302.0,26.1591,26.2973,26.0946,26.2236,47302.0
2016-02-11 10:00:00,28.47,28.48,28.37,28.42,86326.0,26.2236,26.2328,26.1315,26.1775,86326.0
2016-02-11 10:05:00,28.44,28.55,28.42,28.44,46207.0,26.1959,26.2973,26.1775,26.1959,46207.0
2016-02-11 10:10:00,28.45,28.45,28.37,28.4,25751.0,26.2051,26.2051,26.1315,26.1591,25751.0
2016-02-11 10:15:00,28.38,28.38,28.3,28.32,29720.0,26.1407,26.1407,26.067,26.0854,29720.0
2016-02-11 10:20:00,28.32,28.35,28.26,28.35,15845.0,26.0854,26.113,26.0301,26.113,15845.0
2016-02-11 10:25:00,28.35,28.35,28.23,28.23,22227.0,26.113,26.113,26.0025,26.0025,22227.0
2016-02-11 10:30:00,28.24,28.27,28.21,28.23,35354.0,26.0117,26.0393,25.9841,26.0025,35354.0
2016-02-11 10:35:00,28.24,28.24,28.15,28.15,25773.0,26.0117,26.0117,25.9288,25.9288,25773.0
2016-02-11 10:40:00,28.15,28.17,28.11,28.15,77154.0,25.9288,25.9472,25.892,25.9288,77154.0
2016-02-11 10:45:00,28.15,28.26,28.14,28.21,20077.0,25.9288,26.0301,25.9196,25.9841,20077.0
2016-02-11 10:50:00,28.21,28.21,28.13,28.15,12892.0,25.9841,25.9841,25.9104,25.9288,12892.0
2016-02-11 10:55:00,28.14,28.19,28.13,28.15,7649.0,25.9196,25.9657,25.9104,25.9288,7649.0
2016-02-11 11:00:00,28.16,28.25,28.15,28.18,20140.0,25.938,26.0209,25.9288,25.9564,20140.0
2016-02-11 11:05:00,28.18,28.19,28.12,28.16,25380.0,25.9564,25.9657,25.9012,25.938,25380.0
2016-02-11 11:10:00,28.16,28.19,28.06,28.06,28023.0,25.938,25.9657,25.8459,25.8459,28023.0
2016-02-11 11:15:00,28.07,28.15,28.05,28.15,27500.0,25.8551,25.9288,25.8367,25.9288,27500.0
2016-02-11 11:20:00,28.16,28.2,28.09,28.13,30704.0,25.938,25.9749,25.8736,25.9104,30704.0
2016-02-11 11:25:00,28.14,28.15,28.03,28.04,21226.0,25.9196,25.9288,25.8183,25.8275,21226.0
2016-02-11 11:30:00,28.04,28.05,27.97,27.97,23341.0,25.8275,25.8367,25.763,25.763,23341.0
2016-02-11 11:35:00,27.97,28.08,27.97,28.08,29865.0,25.763,25.8643,25.763,25.8643,29865.0
2016-02-11 11:40:00,28.08,28.08,28.02,28.03,26350.0,25.8643,25.8643,25.8091,25.8183,26350.0
2016-02-11 11:45:00,28.03,28.03,27.96,27.96,20561.0,25.8183,25.8183,25.7538,25.7538,20561.0
2016-02-11 11:50:00,27.97,28.1,27.96,28.05,17407.0,25.763,25.8828,25.7538,25.8367,17407.0
2016-02-11 11:55:00,28.06,28.12,28.05,28.08,16106.0,25.8459,25.9012,25.8367,25.8643,16106.0
2016-02-11 12:00:00,28.08,28.11,28.04,28.09,14900.0,25.8643,25.892,25.8275,25.8736,14900.0
2016-02-11 12:05:00,28.1,28.15,28.08,28.09,16587.0,25.8828,25.9288,25.8643,25.8736,16587.0
2016-02-11 12:10:00,28.09,28.15,28.07,28.09,20280.0,25.8736,25.9288,25.8551,25.8736,20280.0
2016-02-11 12:15:00,28.09,28.1,28.03,28.06,28853.0,25.8736,25.8828,25.8183,25.8459,28853.0
2016-02-11 12:20:00,28.05,28.09,28.04,28.08,25197.0,25.8367,25.8736,25.8275,25.8643,25197.0
2016-02-11 12:25:00,28.09,28.14,28.05,28.07,21562.0,25.8736,25.9196,25.8367,25.8551,21562.0
2016-02-11 12:30:00,28.06,28.06,28.0,28.01,10712.0,25.8459,25.8459,25.7907,25.7999,10712.0
2016-02-11 12:35:00,28.01,28.06,28.01,28.03,18418.0,25.7999,25.8459,25.7999,25.8183,18418.0
2016-02-11 12:40:00,28.04,28.05,28.01,28.05,17499.0,25.8275,25.8367,25.7999,25.8367,17499.0
2016-02-11 12:45:00,28.04,28.09,28.02,28.07,31566.0,25.8275,25.8736,25.8091,25.8551,31566.0
2016-02-11 12:50:00,28.07,28.16,28.07,28.14,27972.0,25.8551,25.938,25.8551,25.9196,27972.0
2016-02-11 12:55:00,28.15,28.21,28.13,28.17,21905.0,25.9288,25.9841,25.9104,25.9472,21905.0
2016-02-11 13:00:00,28.17,28.25,28.14,28.15,48328.0,25.9472,26.0209,25.9196,25.9288,48328.0
2016-02-11 13:05:00,28.15,28.2,28.13,28.18,30344.0,25.9288,25.9749,25.9104,25.9564,30344.0
2016-02-11 13:10:00,28.17,28.18,28.13,28.16,33528.0,25.9472,25.9564,25.9104,25.938,33528.0
2016-02-11 13:15:00,28.16,28.18,28.11,28.18,19953.0,25.938,25.9564,25.892,25.9564,19953.0
2016-02-11 13:20:00,28.17,28.21,28.14,28.15,22277.0,25.9472,25.9841,25.9196,25.9288,22277.0
2016-02-11 13:25:00,28.14,28.18,28.11,28.12,23406.0,25.9196,25.9564,25.892,25.9012,23406.0
2016-02-11 13:30:00,28.11,28.13,28.09,28.1,24769.0,25.892,25.9104,25.8736,25.8828,24769.0
2016-02-11 13:35:00,28.1,28.11,27.99,28.01,24729.0,25.8828,25.892,25.7814,25.7999,24729.0
2016-02-11 13:40:00,28.0,28.02,27.97,28.01,25191.0,25.7907,25.8091,25.763,25.7999,25191.0
2016-02-11 13:45:00,28.01,28.02,27.97,27.98,40841.0,25.7999,25.8091,25.763,25.7722,40841.0
2016-02-11 13:50:00,27.97,27.98,27.93,27.94,52793.0,25.763,25.7722,25.7262,25.7354,52793.0
2016-02-11 13:55:00,27.95,27.95,27.91,27.94,55844.0,25.7446,25.7446,25.7078,25.7354,55844.0
2016-02-11 14:00:00,27.93,27.96,27.92,27.95,25127.0,25.7262,25.7538,25.717,25.7446,25127.0
2016-02-11 14:05:00,27.94,27.97,27.91,27.97,30779.0,25.7354,25.763,25.7078,25.763,30779.0
2016-02-11 14:10:00,27.97,28.0,27.94,27.95,12851.0,25.763,25.7907,25.7354,25.7446,12851.0
2016-02-11 14:15:00,27.95,27.96,27.83,27.84,48299.0,25.7446,25.7538,25.6341,25.6433,48299.0
2016-02-11 14:20:00,27.84,27.85,27.81,27.81,164674.0,25.6433,25.6525,25.6156,25.6156,164674.0
2016-02-11 14:25:00,27.81,27.82,27.74,27.78,85767.0,25.6156,25.6249,25.5512,25.588,85767.0
2016-02-11 14:30:00,27.77,27.83,27.77,27.77,91422.0,25.5788,25.6341,25.5788,25.5788,91422.0
2016-02-11 14:35:00,27.77,27.93,27.72,27.93,183349.0,25.5788,25.7262,25.5327,25.7262,183349.0
2016-02-11 14:40:00,27.94,28.06,27.86,27.99,102803.0,25.7354,25.8459,25.6617,25.7814,102803.0
2016-02-11 14:45:00,27.99,28.16,27.96,28.14,86651.0,25.7814,25.938,25.7538,25.9196,86651.0
2016-02-11 14:50:00,28.15,28.26,28.14,28.24,74762.0,25.9288,26.0301,25.9196,26.0117,74762.0
2016-02-11 14:55:00,28.23,28.24,28.13,28.16,80110.0,26.0025,26.0117,25.9104,25.938,80110.0
2016-02-11 15:00:00,28.16,28.18,28.04,28.06,64634.0,25.938,25.9564,25.8275,25.8459,64634.0
2016-02-11 15:05:00,28.05,28.06,27.97,28.05,58861.0,25.8367,25.8459,25.763,25.8367,58861.0
2016-02-11 15:10:00,28.05,28.16,28.04,28.11,169978.0,25.8367,25.938,25.8275,25.892,169978.0
2016-02-11 15:15:00,28.1,28.1,28.0,28.01,41760.0,25.8828,25.8828,25.7907,25.7999,41760.0
2016-02-11 15:20:00,28.01,28.08,27.92,27.94,255073.0,25.7999,25.8643,25.717,25.7354,255073.0
2016-02-11 15:25:00,27.94,28.04,27.93,28.04,84707.0,25.7354,25.8275,25.7262,25.8275,84707.0
2016-02-11 15:30:00,28.03,28.07,27.97,28.07,59477.0,25.8183,25.8551,25.763,25.8551,59477.0
2016-02-11 15:35:00,28.08,28.16,28.05,28.14,65939.0,25.8643,25.938,25.8367,25.9196,65939.0
2016-02-11 15:40:00,28.15,28.18,28.12,28.17,88775.0,25.9288,25.9564,25.9012,25.9472,88775.0
2016-02-11 15:45:00,28.17,28.17,28.1,28.12,117904.0,25.9472,25.9472,25.8828,25.9012,117904.0
2016-02-11 15:50:00,28.12,28.15,28.04,28.04,63744.0,25.9012,25.9288,25.8275,25.8275,63744.0
2016-02-11 15:55:00,28.05,28.06,27.98,27.98,108764.0,25.8367,25.8459,25.7722,25.7722,108764.0
2016-02-12 09:30:00,28.23,28.56,28.23,28.34,52333.0,26.0025,26.3065,26.0025,26.1038,52333.0
2016-02-12 09:35:00,28.36,28.51,28.36,28.41,80443.0,26.1222,26.2604,26.1222,26.1683,80443.0
2016-02-12 09:40:00,28.4,28.4,28.28,28.28,45709.0,26.1591,26.1591,26.0486,26.0486,45709.0
2016-02-12 09:45:00,28.29,28.3,28.2,28.22,10743.0,26.0578,26.067,25.9749,25.9933,10743.0
2016-02-12 09:50:00,28.23,28.41,28.21,28.38,39946.0,26.0025,26.1683,25.9841,26.1407,39946.0
2016-02-12 09:55:00,28.39,28.39,28.23,28.23,17505.0,26.1499,26.1499,26.0025,26.0025,17505.0
2016-02-12 10:00:00,28.22,28.25,28.18,28.25,18907.0,25.9933,26.0209,25.9564,26.0209,18907.0
2016-02-12 10:05:00,28.26,28.31,28.2,28.28,37786.0,26.0301,26.0762,25.9749,26.0486,37786.0
2016-02-12 10:10:00,28.29,28.36,28.29,28.32,35021.0,26.0578,26.1222,26.0578,26.0854,35021.0
2016-02-12 10:15:00,28.33,28.4,28.25,28.4,39715.0,26.0946,26.1591,26.0209,26.1591,39715.0
2016-02-12 10:20:00,28.41,28.43,28.38,28.41,59532.0,26.1683,26.1867,26.1407,26.1683,59532.0
2016-02-12 10:25:00,28.41,28.46,28.41,28.43,34892.0,26.1683,26.2144,26.1683,26.1867,34892.0
2016-02-12 10:30:00,28.43,28.45,28.42,28.45,243216.0,26.1867,26.2051,26.1775,26.2051,243216.0
2016-02-12 10:35:00,28.45,28.46,28.34,28.36,170962.0,26.2051,26.2144,26.1038,26.1222,170962.0
2016-02-12 10:40:00,28.35,28.35,28.28,28.28,93104.0,26.113,26.113,26.0486,26.0486,93104.0
2016-02-12 10:45:00,28.27,28.28,28.25,28.28,21076.0,26.0393,26.0486,26.0209,26.0486,21076.0
2016-02-12 10:50:00,28.32,28.37,28.31,28.31,25419.0,26.0854,26.1315,26.0762,26.0762,25419.0
2016-02-12 10:55:00,28.31,28.34,28.26,28.29,17702.0,26.0762,26.1038,26.0301,26.0578,17702.0
2016-02-12 11:00:00,28.29,28.37,28.29,28.3,18804.0,26.0578,26.1315,26.0578,26.067,18804.0
2016-02-12 11:05:00,28.3,28.41,28.29,28.39,24028.0,26.067,26.1683,26.0578,26.1499,24028.0
2016-02-12 11:10:00,28.39,28.49,28.37,28.49,136590.0,26.1499,26.242,26.1315,26.242,136590.0
2016-02-12 11:15:00,28.5,28.51,28.46,28.48,31156.0,26.2512,26.2604,26.2144,26.2328,31156.0
2016-02-12 11:20:00,28.49,28.52,28.49,28.52,22329.0,26.242,26.2696,26.242,26.2696,22329.0
2016-02-12 11:25:00,28.53,28.59,28.52,28.58,131530.0,26.2788,26.3341,26.2696,26.3249,131530.0
2016-02-12 11:30:00,28.59,28.64,28.59,28.64,45593.0,26.3341,26.3802,26.3341,26.3802,45593.0
2016-02-12 11:35:00,28.64,28.65,28.56,28.56,35597.0,26.3802,26.3894,26.3065,26.3065,35597.0
2016-02-12 11:40:00,28.57,28.6,28.55,28.56,36296.0,26.3157,26.3433,26.2973,26.3065,36296.0
2016-02-12 11:45:00,28.56,28.61,28.56,28.59,17547.0,26.3065,26.3525,26.3065,26.3341,17547.0
2016-02-12 11:50:00,28.59,28.6,28.5,28.5,35422.0,26.3341,26.3433,26.2512,26.2512,35422.0
2016-02-12 11:55:00,28.5,28.51,28.47,28.47,35679.0,26.2512,26.2604,26.2236,26.2236,35679.0
2016-02-12 12:00:00,28.47,28.5,28.43,28.45,19513.0,26.2236,26.2512,26.1867,26.2051,19513.0
2016-02-12 12:05:00,28.46,28.5,28.46,28.49,7986.0,26.2144,26.2512,26.2144,26.242,7986.0
2016-02-12 12:10:00,28.49,28.55,28.49,28.53,18406.0,26.242,26.2973,26.242,26.2788,18406.0
2016-02-12 12:15:00,28.54,28.54,28.5,28.52,22823.0,26.288,26.288,26.2512,26.2696,22823.0
2016-02-12 12:20:00,28.52,28.56,28.51,28.51,21629.0,26.2696,26.3065,26.2604,26.2604,21629.0
2016-02-12 12:25:00,28.52,28.57,28.52,28.53,28813.0,26.2696,26.3157,26.2696,26.2788,28813.0
2016-02-12 12:30:00,28.53,28.53,28.47,28.48,11746.0,26.2788,26.2788,26.2236,26.2328,11746.0
2016-02-12 12:35:00,28.49,28.51,28.45,28.51,15130.0,26.242,26.2604,26.2051,26.2604,15130.0
2016-02-12 12:40:00,28.52,28.53,28.49,28.52,7800.0,26.2696,26.2788,26.242,26.2696,7800.0
2016-02-12 12:45:00,28.53,28.53,28.49,28.49,10444.0,26.2788,26.2788,26.242,26.242,10444.0
2016-02-12 12:50:00,28.49,28.52,28.49,28.52,12618.0,26.242,26.2696,26.242,26.2696,12618.0
2016-02-12 12:55:00,28.52,28.53,28.46,28.46,20841.0,26.2696,26.2788,26.2144,26.2144,20841.0
2016-02-12 13:00:00,28.46,28.51,28.45,28.48,23869.0,26.2144,26.2604,26.2051,26.2328,23869.0
2016-02-12 13:05:00,28.47,28.49,28.42,28.43,142827.0,26.2236,26.242,26.1775,26.1867,142827.0
2016-02-12 13:10:00,28.44,28.48,28.42,28.42,22240.0,26.1959,26.2328,26.1775,26.1775,22240.0
2016-02-12 13:15:00,28.42,28.43,28.4,28.42,10031.0,26.1775,26.1867,26.1591,26.1775,10031.0
2016-02-12 13:20:00,28.41,28.43,28.38,28.38,38248.0,26.1683,26.1867,26.1407,26.1407,38248.0
2016-02-12 13:25:00,28.37,28.44,28.37,28.43,16084.0,26.1315,26.1959,26.1315,26.1867,16084.0
2016-02-12 13:30:00,28.43,28.46,28.4,28.44,29460.0,26.1867,26.2144,26.1591,26.1959,29460.0
2016-02-12 13:35:00,28.45,28.49,28.43,28.44,23646.0,26.2051,26.242,26.1867,26.1959,23646.0
2016-02-12 13:40:00,28.45,28.46,28.41,28.43,16448.0,26.2051,26.2144,26.1683,26.1867,16448.0
2016-02-12 13:45:00,28.43,28.48,28.43,28.48,22966.0,26.1867,26.2328,26.1867,26.2328,22966.0
2016-02-12 13:50:00,28.48,28.48,28.44,28.45,24559.0,26.2328,26.2328,26.1959,26.2051,24559.0
2016-02-12 13:55:00,28.45,28.45,28.41,28.43,15599.0,26.2051,26.2051,26.1683,26.1867,15599.0
2016-02-12 14:00:00,28.43,28.48,28.43,28.47,18405.0,26.1867,26.2328,26.1867,26.2236,18405.0
2016-02-12 14:05:00,28.47,28.54,28.46,28.54,36155.0,26.2236,26.288,26.2144,26.288,36155.0
2016-02-12 14:10:00,28.54,28.56,28.52,28.55,27300.0,26.288,26.3065,26.2696,26.2973,27300.0
2016-02-12 14:15:00,28.55,28.58,28.51,28.53,21945.0,26.2973,26.3249,26.2604,26.2788,21945.0
2016-02-12 14:20:00,28.52,28.56,28.51,28.55,15955.0,26.2696,26.3065,26.2604,26.2973,15955.0
2016-02-12 14:25:00,28.55,28.61,28.54,28.59,13067.0,26.2973,26.3525,26.288,26.3341,13067.0
2016-02-12 14:30:00,28.58,28.58,28.55,28.55,13818.0,26.3249,26.3249,26.2973,26.2973,13818.0
2016-02-12 14:35:00,28.55,28.56,28.53,28.55,18453.0,26.2973,26.3065,26.2788,26.2973,18453.0
2016-02-12 14:40:00,28.55,28.6,28.54,28.59,12721.0,26.2973,26.3433,26.288,26.3341,12721.0
2016-02-12 14:45:00,28.6,28.62,28.58,28.58,13894.0,26.3433,26.3617,26.3249,26.3249,13894.0
2016-02-12 14:50:00,28.59,28.64,28.59,28.61,31585.0,26.3341,26.3802,26.3341,26.3525,31585.0
2016-02-12 14:55:00,28.61,28.63,28.61,28.62,11600.0,26.3525,26.3709,26.3525,26.3617,11600.0
2016-02-12 15:00:00,28.61,28.65,28.61,28.65,43366.0,26.3525,26.3894,26.3525,26.3894,43366.0
2016-02-12 15:05:00,28.64,28.67,28.64,28.65,27320.0,26.3802,26.4078,26.3802,26.3894,27320.0
2016-02-12 15:10:00,28.66,28.7,28.65,28.68,28003.0,26.3986,26.4354,26.3894,26.417,28003.0
2016-02-12 15:15:00,28.68,28.72,28.68,28.71,29190.0,26.417,26.4538,26.417,26.4446,29190.0
2016-02-12 15:20:00,28.72,28.77,28.71,28.74,190187.0,26.4538,26.4999,26.4446,26.4723,190187.0
2016-02-12 15:25:00,28.74,28.77,28.73,28.77,464121.0,26.4723,26.4999,26.4631,26.4999,464121.0
2016-02-12 15:30:00,28.76,28.76,28.65,28.66,80153.0,26.4907,26.4907,26.3894,26.3986,80153.0
2016-02-12 15:35:00,28.66,28.68,28.65,28.65,51819.0,26.3986,26.417,26.3894,26.3894,51819.0
2016-02-12 15:40:00,28.66,28.71,28.64,28.7,67587.0,26.3986,26.4446,26.3802,26.4354,67587.0
2016-02-12 15:45:00,28.7,28.76,28.69,28.73,66524.0,26.4354,26.4907,26.4262,26.4631,66524.0
2016-02-12 15:50:00,28.73,28.74,28.71,28.74,69215.0,26.4631,26.4723,26.4446,26.4723,69215.0
2016-02-12 15:55:00,28.74,28.76,28.73,28.74,176084.0,26.4723,26.4907,26.4631,26.4723,176084.0
2016-02-16 09:30:00,28.97,29.2,28.97,29.2,59417.0,26.6841,26.896,26.6841,26.896,59417.0
2016-02-16 09:35:00,29.2,29.25,29.05,29.05,214207.0,26.896,26.942,26.7578,26.7578,214207.0
2016-02-16 09:40:00,29.04,29.19,29.04,29.17,40119.0,26.7486,26.8868,26.7486,26.8683,40119.0
2016-02-16 09:45:00,29.16,29.17,29.04,29.05,91408.0,26.8591,26.8683,26.7486,26.7578,91408.0
2016-02-16 09:50:00,29.04,29.05,28.94,28.96,21860.0,26.7486,26.7578,26.6565,26.6749,21860.0
2016-02-16 09:55:00,28.96,28.97,28.91,28.93,40706.0,26.6749,26.6841,26.6288,26.6473,40706.0
2016-02-16 10:00:00,28.92,29.03,28.87,28.87,161076.0,26.6381,26.7394,26.592,26.592,161076.0
2016-02-16 10:05:00,28.87,28.96,28.85,28.95,35986.0,26.592,26.6749,26.5736,26.6657,35986.0
2016-02-16 10:10:00,28.94,29.06,28.92,29.05,54869.0,26.6565,26.767,26.6381,26.7578,54869.0
2016-02-16 10:15:00,29.05,29.11,29.03,29.03,18451.0,26.7578,26.8131,26.7394,26.7394,18451.0
2016-02-16 10:20:00,29.03,29.09,29.01,29.08,27922.0,26.7394,26.7946,26.721,26.7854,27922.0
2016-02-16 10:25:00,29.09,29.09,29.02,29.07,20086.0,26.7946,26.7946,26.7302,26.7762,20086.0
2016-02-16 10:30:00,29.07,29.15,29.04,29.14,21465.0,26.7762,26.8499,26.7486,26.8407,21465.0
2016-02-16 10:35:00,29.13,29.15,29.1,29.15,12927.0,26.8315,26.8499,26.8039,26.8499,12927.0
2016-02-16 10:40:00,29.15,29.2,29.13,29.18,19266.0,26.8499,26.896,26.8315,26.8775,19266.0
2016-02-16 10:45:00,29.19,29.2,29.16,29.17,18355.0,26.8868,26.896,26.8591,26.8683,18355.0
2016-02-16 10:50:00,29.17,29.18,29.09,29.09,11648.0,26.8683,26.8775,26.7946,26.7946,11648.0
2016-02-16 10:55:00,29.08,29.08,29.03,29.04,12213.0,26.7854,26.7854,26.7394,26.7486,12213.0
2016-02-16 11:00:00,29.03,29.09,29.03,29.08,25391.0,26.7394,26.7946,26.7394,26.7854,25391.0
2016-02-16 11:05:00,29.07,29.07,28.99,29.02,13700.0,26.7762,26.7762,26.7025,26.7302,13700.0
2016-02-16 11:10:00,29.02,29.02,28.96,29.0,18424.0,26.7302,26.7302,26.6749,26.7117,18424.0
2016-02-16 11:15:00,29.0,29.08,28.98,29.08,10935.0,26.7117,26.7854,26.6933,26.7854,10935.0
2016-02-16 11:20:00,29.08,29.13,29.04,29.05,10663.0,26.7854,26.8315,26.7486,26.7578,10663.0
2016-02-16 11:25:00,29.06,29.07,29.04,29.05,13647.0,26.767,26.7762,26.7486,26.7578,13647.0
2016-02-16 11:30:00,29.05,29.16,29.05,29.13,33356.0,26.7578,26.8591,26.7578,26.8315,33356.0
2016-02-16 11:35:00,29.14,29.17,29.12,29.15,51378.0,26.8407,26.8683,26.8223,26.8499,51378.0
2016-02-16 11:40:00,29.16,29.18,29.15,29.17,23486.0,26.8591,26.8775,26.8499,26.8683,23486.0
2016-02-16 11:45:00,29.17,29.2,29.17,29.19,7729.0,26.8683,26.896,26.8683,26.8868,7729.0
2016-02-16 11:50:00,29.19,29.25,29.18,29.25,33033.0,26.8868,26.942,26.8775,26.942,33033.0
2016-02-16 11:55:00,29.25,29.31,29.25,29.3,10411.0,26.942,26.9973,26.942,26.9881,10411.0
2016-02-16 12:00:00,29.3,29.36,29.28,29.33,43122.0,26.9881,27.0433,26.9697,27.0157,43122.0
2016-02-16 12:05:00,29.32,29.32,29.26,29.27,8756.0,27.0065,27.0065,26.9512,26.9604,8756.0
2016-02-16 12:10:00,29.28,29.28,29.23,29.24,8462.0,26.9697,26.9697,26.9236,26.9328,8462.0
2016-02-16 12:15:00,29.23,29.25,29.22,29.24,26431.0,26.9236,26.942,26.9144,26.9328,26431.0
2016-02-16 12:20:00,29.24,29.27,29.24,29.25,57494.0,26.9328,26.9604,26.9328,26.942,57494.0
2016-02-16 12:25:00,29.26,29.29,29.25,29.29,35546.0,26.9512,26.9789,26.942,26.9789,35546.0
2016-02-16 12:30:00,29.29,29.29,29.24,29.25,34358.0,26.9789,26.9789,26.9328,26.942,34358.0
2016-02-16 12:35:00,29.26,29.27,29.22,29.24,49230.0,26.9512,26.9604,26.9144,26.9328,49230.0
2016-02-16 12:40:00,29.24,29.25,29.21,29.23,12127.0,26.9328,26.942,26.9052,26.9236,12127.0
2016-02-16 12:45:00,29.23,29.26,29.22,29.25,10900.0,26.9236,26.9512,26.9144,26.942,10900.0
2016-02-16 12:50:00,29.24,29.31,29.22,29.31,20717.0,26.9328,26.9973,26.9144,26.9973,20717.0
2016-02-16 12:55:00,29.31,29.34,29.3,29.34,13372.0,26.9973,27.0249,26.9881,27.0249,13372.0
2016-02-16 13:00:00,29.34,29.36,29.33,29.36,43907.0,27.0249,27.0433,27.0157,27.0433,43907.0
2016-02-16 13:05:00,29.36,29.38,29.33,29.34,37378.0,27.0433,27.0618,27.0157,27.0249,37378.0
2016-02-16 13:10:00,29.35,29.37,29.33,29.34,23800.0,27.0341,27.0526,27.0157,27.0249,23800.0
2016-02-16 13:15:00,29.35,29.38,29.35,29.37,21410.0,27.0341,27.0618,27.0341,27.0526,21410.0
2016-02-16 13:20:00,29.37,29.37,29.33,29.34,5552.0,27.0526,27.0526,27.0157,27.0249,5552.0
2016-02-16 13:25:00,29.33,29.35,29.31,29.32,16427.0,27.0157,27.0341,26.9973,27.0065,16427.0
2016-02-16 13:30:00,29.33,29.38,29.31,29.38,26445.0,27.0157,27.0618,26.9973,27.0618,26445.0
2016-02-16 13:35:00,29.38,29.4,29.37,29.37,9904.0,27.0618,27.0802,27.0526,27.0526,9904.0
2016-02-16 13:40:00,29.38,29.39,29.36,29.38,5068.0,27.0618,27.071,27.0433,27.0618,5068.0
2016-02-16 13:45:00,29.37,29.37,29.34,29.36,21800.0,27.0526,27.0526,27.0249,27.0433,21800.0
2016-02-16 13:50:00,29.36,29.41,29.35,29.4,10893.0,27.0433,27.0894,27.0341,27.0802,10893.0
2016-02-16 13:55:00,29.4,29.41,29.4,29.4,11008.0,27.0802,27.0894,27.0802,27.0802,11008.0
2016-02-16 14:00:00,29.4,29.45,29.39,29.43,14461.0,27.0802,27.1262,27.071,27.1078,14461.0
2016-02-16 14:05:00,29.44,29.45,29.38,29.41,19492.0,27.117,27.1262,27.0618,27.0894,19492.0
2016-02-16 14:10:00,29.41,29.48,29.41,29.46,36332.0,27.0894,27.1539,27.0894,27.1354,36332.0
2016-02-16 14:15:00,29.46,29.49,29.46,29.48,12198.0,27.1354,27.1631,27.1354,27.1539,12198.0
2016-02-16 14:20:00,29.49,29.5,29.47,29.49,8427.0,27.1631,27.1723,27.1447,27.1631,8427.0
2016-02-16 14:25:00,29.49,29.51,29.46,29.51,14405.0,27.1631,27.1815,27.1354,27.1815,14405.0
2016-02-16 14:30:00,29.51,29.53,29.48,29.48,22344.0,27.1815,27.1999,27.1539,27.1539,22344.0
2016-02-16 14:35:00,29.49,29.5,29.45,29.46,16027.0,27.1631,27.1723,27.1262,27.1354,16027.0
2016-02-16 14:40:00,29.46,29.48,29.46,29.46,10444.0,27.1354,27.1539,27.1354,27.1354,10444.0
2016-02-16 14:45:00,29.45,29.47,29.43,29.45,12980.0,27.1262,27.1447,27.1078,27.1262,12980.0
2016-02-16 14:50:00,29.45,29.46,29.44,29.44,7618.0,27.1262,27.1354,27.117,27.117,7618.0
2016-02-16 14:55:00,29.45,29.47,29.45,29.46,8814.0,27.1262,27.1447,27.1262,27.1354,8814.0
2016-02-16 15:00:00,29.46,29.49,29.45,29.46,12932.0,27.1354,27.1631,27.1262,27.1354,12932.0
2016-02-16 15:05:00,29.46,29.47,29.42,29.42,12180.0,27.1354,27.1447,27.0986,27.0986,12180.0
2016-02-16 15:10:00,29.42,29.45,29.4,29.45,22778.0,27.0986,27.1262,27.0802,27.1262,22778.0
2016-02-16 15:15:00,29.46,29.49,29.45,29.46,16504.0,27.1354,27.1631,27.1262,27.1354,16504.0
2016-02-16 15:20:00,29.47,29.48,29.46,29.47,15820.0,27.1447,27.1539,27.1354,27.1447,15820.0
2016-02-16 15:25:00,29.47,29.56,29.46,29.56,49271.0,27.1447,27.2276,27.1354,27.2276,49271.0
2016-02-16 15:30:00,29.56,29.56,29.49,29.51,89651.0,27.2276,27.2276,27.1631,27.1815,89651.0
2016-02-16 15:35:00,29.51,29.54,29.49,29.49,93437.0,27.1815,27.2091,27.1631,27.1631,93437.0
2016-02-16 15:40:00,29.49,29.51,29.46,29.5,46500.0,27.1631,27.1815,27.1354,27.1723,46500.0
2016-02-16 15:45:00,29.5,29.5,29.45,29.48,65642.0,27.1723,27.1723,27.1262,27.1539,65642.0
2016-02-16 15:50:00,29.48,29.54,29.48,29.54,159938.0,27.1539,27.2091,27.1539,27.2091,159938.0
2016-02-16 15:55:00,29.53,29.54,29.51,29.54,182858.0,27.1999,27.2091,27.1815,27.2091,182858.0
2016-02-17 09:30:00,29.7,29.86,29.57,29.83,147732.0,27.3565,27.5039,27.2368,27.4763,147732.0
2016-02-17 09:35:00,29.82,30.0,29.81,29.99,61296.0,27.467,27.6328,27.4578,27.6236,61296.0
2016-02-17 09:40:00,30.0,30.05,29.89,29.9,98378.0,27.6328,27.6789,27.5315,27.5407,98378.0
2016-02-17 09:45:00,29.9,29.94,29.81,29.81,33989.0,27.5407,27.5776,27.4578,27.4578,33989.0
2016-02-17 09:50:00,29.82,29.87,29.77,29.86,70940.0,27.467,27.5131,27.421,27.5039,70940.0
2016-02-17 09:55:00,29.86,29.87,29.81,29.84,178529.0,27.5039,27.5131,27.4578,27.4855,178529.0
2016-02-17 10:00:00,29.85,29.94,29.85,29.94,125469.0,27.4947,27.5776,27.4947,27.5776,125469.0
2016-02-17 10:05:00,29.94,30.02,29.94,30.0,134000.0,27.5776,27.6513,27.5776,27.6328,134000.0
2016-02-17 10:10:00,30.0,30.06,30.0,30.03,32616.0,27.6328,27.6881,27.6328,27.6605,32616.0
2016-02-17 10:15:00,30.02,30.02,29.97,30.01,20942.0,27.6513,27.6513,27.6052,27.6421,20942.0
2016-02-17 10:20:00,30.01,30.02,29.98,30.02,29165.0,27.6421,27.6513,27.6144,27.6513,29165.0
2016-02-17 10:25:00,30.02,30.1,30.01,30.1,36217.0,27.6513,27.725,27.6421,27.725,36217.0
2016-02-17 10:30:00,30.1,30.11,30.04,30.05,29339.0,27.725,27.7342,27.6697,27.6789,29339.0
2016-02-17 10:35:00,30.05,30.08,30.04,30.05,29124.0,27.6789,27.7065,27.6697,27.6789,29124.0
2016-02-17 10:40:00,30.05,30.07,30.02,30.06,23022.0,27.6789,27.6973,27.6513,27.6881,23022.0
2016-02-17 10:45:00,30.06,30.07,30.0,30.03,16627.0,27.6881,27.6973,27.6328,27.6605,16627.0
2016-02-17 10:50:00,30.03,30.07,30.03,30.07,16964.0,27.6605,27.6973,27.6605,27.6973,16964.0
2016-02-17 10:55:00,30.07,30.12,30.06,30.1,18586.0,27.6973,27.7434,27.6881,27.725,18586.0
2016-02-17 11:00:00,30.09,30.13,30.06,30.1,44013.0,27.7157,27.7526,27.6881,27.725,44013.0
2016-02-17 11:05:00,30.1,30.12,30.02,30.03,27287.0,27.725,27.7434,27.6513,27.6605,27287.0
2016-02-17 11:10:00,30.02,30.02,29.96,29.97,92494.0,27.6513,27.6513,27.596,27.6052,92494.0
2016-02-17 11:15:00,29.97,29.99,29.94,29.95,58871.0,27.6052,27.6236,27.5776,27.5868,58871.0
2016-02-17 11:20:00,29.96,29.96,29.89,29.92,28731.0,27.596,27.596,27.5315,27.5592,28731.0
2016-02-17 11:25:00,29.92,29.97,29.91,29.95,34602.0,27.5592,27.6052,27.5499,27.5868,34602.0
2016-02-17 11:30:00,29.94,30.06,29.94,30.05,84444.0,27.5776,27.6881,27.5776,27.6789,84444.0
2016-02-17 11:35:00,30.05,30.05,29.94,29.97,17022.0,27.6789,27.6789,27.5776,27.6052,17022.0
2016-02-17 11:40:00,29.97,29.98,29.95,29.95,14300.0,27.6052,27.6144,27.5868,27.5868,14300.0
2016-02-17 11:45:00,29.95,29.95,29.88,29.92,21121.0,27.5868,27.5868,27.5223,27.5592,21121.0
2016-02-17 11:50:00,29.92,29.97,29.91,29.97,14815.0,27.5592,27.6052,27.5499,27.6052,14815.0
2016-02-17 11:55:00,29.97,30.02,29.95,30.02,14500.0,27.6052,27.6513,27.5868,27.6513,14500.0
2016-02-17 12:00:00,30.02,30.02,29.97,29.97,22247.0,27.6513,27.6513,27.6052,27.6052,22247.0
2016-02-17 12:05:00,29.97,29.98,29.95,29.96,19040.0,27.6052,27.6144,27.5868,27.596,19040.0
2016-02-17 12:10:00,29.96,29.99,29.95,29.99,19058.0,27.596,27.6236,27.5868,27.6236,19058.0
2016-02-17 12:15:00,30.0,30.02,29.98,30.0,24191.0,27.6328,27.6513,27.6144,27.6328,24191.0
2016-02-17 12:20:00,30.0,30.0,29.96,29.98,23026.0,27.6328,27.6328,27.596,27.6144,23026.0
2016-02-17 12:25:00,29.98,29.99,29.95,29.96,11800.0,27.6144,27.6236,27.5868,27.596,11800.0
2016-02-17 12:30:00,29.96,30.02,29.95,30.02,29197.0,27.596,27.6513,27.5868,27.6513,29197.0
2016-02-17 12:35:00,30.02,30.03,29.99,29.99,8600.0,27.6513,27.6605,27.6236,27.6236,8600.0
2016-02-17 12:40:00,29.99,30.0,29.97,29.98,22022.0,27.6236,27.6328,27.6052,27.6144,22022.0
2016-02-17 12:45:00,29.98,29.99,29.93,29.96,83761.0,27.6144,27.6236,27.5684,27.596,83761.0
2016-02-17 12:50:00,29.96,30.02,29.95,30.02,14163.0,27.596,27.6513,27.5868,27.6513,14163.0
2016-02-17 12:55:00,30.02,30.02,29.99,30.0,14057.0,27.6513,27.6513,27.6236,27.6328,14057.0
2016-02-17 13:00:00,30.0,30.04,29.99,30.02,19789.0,27.6328,27.6697,27.6236,27.6513,19789.0
2016-02-17 13:05:00,30.02,30.04,29.98,30.04,18265.0,27.6513,27.6697,27.6144,27.6697,18265.0
2016-02-17 13:10:00,30.04,30.04,29.97,30.0,13940.0,27.6697,27.6697,27.6052,27.6328,13940.0
2016-02-17 13:15:00,29.99,30.01,29.97,29.97,7268.0,27.6236,27.6421,27.6052,27.6052,7268.0
2016-02-17 13:20:00,29.98,29.98,29.95,29.95,11943.0,27.6144,27.6144,27.5868,27.5868,11943.0
2016-02-17 13:25:00,29.95,29.98,29.93,29.97,17237.0,27.5868,27.6144,27.5684,27.6052,17237.0
2016-02-17 13:30:00,29.96,29.96,29.92,29.92,10995.0,27.596,27.596,27.5592,27.5592,10995.0
2016-02-17 13:35:00,29.93,29.93,29.86,29.86,22921.0,27.5684,27.5684,27.5039,27.5039,22921.0
2016-02-17 13:40:00,29.86,29.9,29.85,29.89,29119.0,27.5039,27.5407,27.4947,27.5315,29119.0
2016-02-17 13:45:00,29.9,29.92,29.87,29.92,183234.0,27.5407,27.5592,27.5131,27.5592,183234.0
2016-02-17 13:50:00,29.92,29.96,29.91,29.95,19281.0,27.5592,27.596,27.5499,27.5868,19281.0
2016-02-17 13:55:00,29.94,29.96,29.93,29.95,16707.0,27.5776,27.596,27.5684,27.5868,16707.0
2016-02-17 14:00:00,29.95,29.96,29.93,29.95,29636.0,27.5868,27.596,27.5684,27.5868,29636.0
2016-02-17 14:05:00,29.96,30.02,29.95,29.99,33825.0,27.596,27.6513,27.5868,27.6236,33825.0
2016-02-17 14:10:00,29.99,30.01,29.97,30.0,13740.0,27.6236,27.6421,27.6052,27.6328,13740.0
2016-02-17 14:15:00,30.0,30.05,29.98,30.04,30974.0,27.6328,27.6789,27.6144,27.6697,30974.0
2016-02-17 14:20:00,30.04,30.06,29.99,30.0,38927.0,27.6697,27.6881,27.6236,27.6328,38927.0
2016-02-17 14:25:00,30.0,30.01,29.98,29.99,15833.0,27.6328,27.6421,27.6144,27.6236,15833.0
2016-02-17 14:30:00,29.99,30.02,29.97,29.97,28272.0,27.6236,27.6513,27.6052,27.6052,28272.0
2016-02-17 14:35:00,29.97,29.99,29.96,29.97,14430.0,27.6052,27.6236,27.596,27.6052,14430.0
2016-02-17 14:40:00,29.98,30.01,29.96,30.01,20855.0,27.6144,27.6421,27.596,27.6421,20855.0
2016-02-17 14:45:00,30.01,30.02,29.97,29.98,38144.0,27.6421,27.6513,27.6052,27.6144,38144.0
2016-02-17 14:50:00,29.97,29.97,29.93,29.94,20456.0,27.6052,27.6052,27.5684,27.5776,20456.0
2016-02-17 14:55:00,29.94,29.95,29.89,29.91,24105.0,27.5776,27.5868,27.5315,27.5499,24105.0
2016-02-17 15:00:00,29.91,29.96,29.91,29.96,19858.0,27.5499,27.596,27.5499,27.596,19858.0
2016-02-17 15:05:00,29.96,29.99,29.96,29.99,15555.0,27.596,27.6236,27.596,27.6236,15555.0
2016-02-17 15:10:00,29.99,30.0,29.96,29.99,30352.0,27.6236,27.6328,27.596,27.6236,30352.0
2016-02-17 15:15:00,29.99,30.02,29.98,30.0,22005.0,27.6236,27.6513,27.6144,27.6328,22005.0
2016-02-17 15:20:00,30.0,30.01,29.96,29.96,18872.0,27.6328,27.6421,27.596,27.596,18872.0
2016-02-17 15:25:00,29.96,29.99,29.94,29.98,47023.0,27.596,27.6236,27.5776,27.6144,47023.0
2016-02-17 15:30:00,29.98,29.99,29.96,29.97,42872.0,27.6144,27.6236,27.596,27.6052,42872.0
2016-02-17 15:35:00,29.97,30.01,29.93,30.01,78914.0,27.6052,27.6421,27.5684,27.6421,78914.0
2016-02-17 15:40:00,30.02,30.02,29.99,30.01,75132.0,27.6513,27.6513,27.6236,27.6421,75132.0
2016-02-17 15:45:00,30.01,30.03,30.0,30.03,36618.0,27.6421,27.6605,27.6328,27.6605,36618.0
2016-02-17 15:50:00,30.03,30.03,30.0,30.02,29818.0,27.6605,27.6605,27.6328,27.6513,29818.0
2016-02-17 15:55:00,30.02,30.03,30.0,30.02,186010.0,27.6513,27.6605,27.6328,27.6513,186010.0
2016-02-18 09:30:00,30.05,30.06,29.87,29.87,49042.0,27.6789,27.6881,27.5131,27.5131,49042.0
2016-02-18 09:35:00,29.86,29.89,29.8,29.83,36443.0,27.5039,27.5315,27.4486,27.4763,36443.0
2016-02-18 09:40:00,29.84,29.9,29.78,29.78,34529.0,27.4855,27.5407,27.4302,27.4302,34529.0
2016-02-18 09:45:00,29.77,29.81,29.72,29.76,29211.0,27.421,27.4578,27.3749,27.4118,29211.0
2016-02-18 09:50:00,29.76,29.89,29.76,29.87,37827.0,27.4118,27.5315,27.4118,27.5131,37827.0
2016-02-18 09:55:00,29.88,29.9,29.85,29.86,13293.0,27.5223,27.5407,27.4947,27.5039,13293.0
2016-02-18 10:00:00,29.87,29.87,29.72,29.81,75307.0,27.5131,27.5131,27.3749,27.4578,75307.0
2016-02-18 10:05:00,29.8,29.8,29.66,29.67,35521.0,27.4486,27.4486,27.3197,27.3289,35521.0
2016-02-18 10:10:00,29.67,29.74,29.65,29.74,23711.0,27.3289,27.3934,27.3105,27.3934,23711.0
2016-02-18 10:15:00,29.75,29.75,29.71,29.74,21210.0,27.4026,27.4026,27.3657,27.3934,21210.0
2016-02-18 10:20:00,29.74,29.78,29.72,29.78,16592.0,27.3934,27.4302,27.3749,27.4302,16592.0
2016-02-18 10:25:00,29.79,29.83,29.79,29.83,10955.0,27.4394,27.4763,27.4394,27.4763,10955.0
2016-02-18 10:30:00,29.82,29.82,29.73,29.77,21784.0,27.467,27.467,27.3841,27.421,21784.0
2016-02-18 10:35:00,29.76,29.77,29.73,29.75,8086.0,27.4118,27.421,27.3841,27.4026,8086.0
2016-02-18 10:40:00,29.75,29.79,29.71,29.79,29995.0,27.4026,27.4394,27.3657,27.4394,29995.0
2016-02-18 10:45:00,29.78,29.82,29.74,29.74,20804.0,27.4302,27.467,27.3934,27.3934,20804.0
2016-02-18 10:50:00,29.74,29.79,29.74,29.78,8234.0,27.3934,27.4394,27.3934,27.4302,8234.0
2016-02-18 10:55:00,29.78,29.8,29.75,29.77,10364.0,27.4302,27.4486,27.4026,27.421,10364.0
2016-02-18 11:00:00,29.76,29.77,29.67,29.69,54660.0,27.4118,27.421,27.3289,27.3473,54660.0
2016-02-18 11:05:00,29.69,29.74,29.64,29.65,20239.0,27.3473,27.3934,27.3012,27.3105,20239.0
2016-02-18 11:10:00,29.66,29.7,29.66,29.69,13771.0,27.3197,27.3565,27.3197,27.3473,13771.0
2016-02-18 11:15:00,29.7,29.72,29.68,29.68,23198.0,27.3565,27.3749,27.3381,27.3381,23198.0
2016-02-18 11:20:00,29.67,29.67,29.56,29.59,30736.0,27.3289,27.3289,27.2276,27.2552,30736.0
2016-02-18 11:25:00,29.58,29.67,29.58,29.67,41711.0,27.246,27.3289,27.246,27.3289,41711.0
2016-02-18 11:30:00,29.66,29.71,29.65,29.71,20971.0,27.3197,27.3657,27.3105,27.3657,20971.0
2016-02-18 11:35:00,29.71,29.74,29.69,29.72,18405.0,27.3657,27.3934,27.3473,27.3749,18405.0
2016-02-18 11:40:00,29.72,29.75,29.7,29.72,9567.0,27.3749,27.4026,27.3565,27.3749,9567.0
2016-02-18 11:45:00,29.71,29.71,29.66,29.7,18092.0,27.3657,27.3657,27.3197,27.3565,18092.0
2016-02-18 11:50:00,29.68,29.72,29.64,29.7,8616.0,27.3381,27.3749,27.3012,27.3565,8616.0
2016-02-18 11:55:00,29.7,29.79,29.69,29.79,19000.0,27.3565,27.4394,27.3473,27.4394,19000.0
2016-02-18 12:00:00,29.79,29.8,29.76,29.77,27410.0,27.4394,27.4486,27.4118,27.421,27410.0
2016-02-18 12:05:00,29.77,29.79,29.74,29.75,23519.0,27.421,27.4394,27.3934,27.4026,23519.0
2016-02-18 12:10:00,29.76,29.8,29.76,29.79,10585.0,27.4118,27.4486,27.4118,27.4394,10585.0
2016-02-18 12:15:00,29.78,29.81,29.76,29.8,11169.0,27.4302,27.4578,27.4118,27.4486,11169.0
2016-02-18 12:20:00,29.79,29.84,29.78,29.83,29692.0,27.4394,27.4855,27.4302,27.4763,29692.0
2016-02-18 12:25:00,29.83,29.91,29.83,29.88,13581.0,27.4763,27.5499,27.4763,27.5223,13581.0
2016-02-18 12:30:00,29.88,29.88,29.85,29.88,6845.0,27.5223,27.5223,27.4947,27.5223,6845.0
2016-02-18 12:35:00,29.89,29.9,29.86,29.86,7700.0,27.5315,27.5407,27.5039,27.5039,7700.0
2016-02-18 12:40:00,29.86,29.86,29.82,29.82,7603.0,27.5039,27.5039,27.467,27.467,7603.0
2016-02-18 12:45:00,29.82,29.83,29.79,29.82,7155.0,27.467,27.4763,27.4394,27.467,7155.0
2016-02-18 12:50:00,29.83,29.87,29.83,29.86,10050.0,27.4763,27.5131,27.4763,27.5039,10050.0
2016-02-18 12:55:00,29.86,29.88,29.78,29.79,9811.0,27.5039,27.5223,27.4302,27.4394,9811.0
2016-02-18 13:00:00,29.79,29.84,29.78,29.81,18715.0,27.4394,27.4855,27.4302,27.4578,18715.0
2016-02-18 13:05:00,29.81,29.84,29.78,29.84,16835.0,27.4578,27.4855,27.4302,27.4855,16835.0
2016-02-18 13:10:00,29.83,29.85,29.79,29.8,12281.0,27.4763,27.4947,27.4394,27.4486,12281.0
2016-02-18 13:15:00,29.79,29.81,29.71,29.76,19273.0,27.4394,27.4578,27.3657,27.4118,19273.0
2016-02-18 13:20:00,29.76,29.76,29.73,29.75,8615.0,27.4118,27.4118,27.3841,27.4026,8615.0
2016-02-18 13:25:00,29.76,29.77,29.73,29.76,10497.0,27.4118,27.421,27.3841,27.4118,10497.0
2016-02-18 13:30:00,29.76,29.77,29.75,29.76,10155.0,27.4118,27.421,27.4026,27.4118,10155.0
2016-02-18 13:35:00,29.76,29.77,29.72,29.74,10496.0,27.4118,27.421,27.3749,27.3934,10496.0
2016-02-18 13:40:00,29.74,29.75,29.7,29.7,20123.0,27.3934,27.4026,27.3565,27.3565,20123.0
2016-02-18 13:45:00,29.7,29.73,29.65,29.67,22434.0,27.3565,27.3841,27.3105,27.3289,22434.0
2016-02-18 13:50:00,29.68,29.71,29.67,29.7,9200.0,27.3381,27.3657,27.3289,27.3565,9200.0
2016-02-18 13:55:00,29.69,29.72,29.66,29.72,18135.0,27.3473,27.3749,27.3197,27.3749,18135.0
2016-02-18 14:00:00,29.71,29.77,29.71,29.77,25429.0,27.3657,27.421,27.3657,27.421,25429.0
2016-02-18 14:05:00,29.76,29.81,29.75,29.78,39255.0,27.4118,27.4578,27.4026,27.4302,39255.0
2016-02-18 14:10:00,29.77,29.79,29.77,29.78,18159.0,27.421,27.4394,27.421,27.4302,18159.0
2016-02-18 14:15:00,29.78,29.82,29.77,29.82,14738.0,27.4302,27.467,27.421,27.467,14738.0
2016-02-18 14:20:00,29.82,29.83,29.8,29.83,53024.0,27.467,27.4763,27.4486,27.4763,53024.0
2016-02-18 14:25:00,29.83,29.86,29.81,29.86,20140.0,27.4763,27.5039,27.4578,27.5039,20140.0
2016-02-18 14:30:00,29.85,29.91,29.85,29.9,30825.0,27.4947,27.5499,27.4947,27.5407,30825.0
2016-02-18 14:35:00,29.91,29.95,29.91,29.94,30752.0,27.5499,27.5868,27.5499,27.5776,30752.0
2016-02-18 14:40:00,29.93,29.95,29.9,29.9,11967.0,27.5684,27.5868,27.5407,27.5407,11967.0
2016-02-18 14:45:00,29.9,29.91,29.89,29.89,13596.0,27.5407,27.5499,27.5315,27.5315,13596.0
2016-02-18 14:50:00,29.9,29.94,29.9,29.92,25208.0,27.5407,27.5776,27.5407,27.5592,25208.0
2016-02-18 14:55:00,29.92,29.96,29.92,29.95,10964.0,27.5592,27.596,27.5592,27.5868,10964.0
2016-02-18 15:00:00,29.95,29.97,29.93,29.94,18594.0,27.5868,27.6052,27.5684,27.5776,18594.0
2016-02-18 15:05:00,29.94,29.95,29.92,29.93,20617.0,27.5776,27.5868,27.5592,27.5684,20617.0
2016-02-18 15:10:00,29.93,29.94,29.91,29.91,18251.0,27.5684,27.5776,27.5499,27.5499,18251.0
2016-02-18 15:15:00,29.91,29.95,29.9,29.94,22922.0,27.5499,27.5868,27.5407,27.5776,22922.0
2016-02-18 15:20:00,29.95,29.95,29.9,29.92,24832.0,27.5868,27.5868,27.5407,27.5592,24832.0
2016-02-18 15:25:00,29.93,29.93,29.89,29.93,26217.0,27.5684,27.5684,27.5315,27.5684,26217.0
2016-02-18 15:30:00,29.92,29.93,29.88,29.91,163673.0,27.5592,27.5684,27.5223,27.5499,163673.0
2016-02-18 15:35:00,29.91,29.94,29.9,29.92,65357.0,27.5499,27.5776,27.5407,27.5592,65357.0
2016-02-18 15:40:00,29.92,29.92,29.86,29.88,125262.0,27.5592,27.5592,27.5039,27.5223,125262.0
2016-02-18 15:45:00,29.88,29.89,29.86,29.87,37665.0,27.5223,27.5315,27.5039,27.5131,37665.0
2016-02-18 15:50:00,29.88,29.89,29.86,29.89,42043.0,27.5223,27.5315,27.5039,27.5315,42043.0
2016-02-18 15:55:00,29.89,29.9,29.87,29.88,99554.0,27.5315,27.5407,27.5131,27.5223,99554.0
2016-02-19 09:30:00,29.66,29.8,29.63,29.73,41885.0,27.3197,27.4486,27.292,27.3841,41885.0
2016-02-19 09:35:00,29.73,29.73,29.57,29.6,27159.0,27.3841,27.3841,27.2368,27.2644,27159.0
2016-02-19 09:40:00,29.59,29.81,29.58,29.79,63660.0,27.2552,27.4578,27.246,27.4394,63660.0
2016-02-19 09:45:00,29.79,29.89,29.77,29.8,38815.0,27.4394,27.5315,27.421,27.4486,38815.0
2016-02-19 09:50:00,29.8,29.84,29.75,29.75,21499.0,27.4486,27.4855,27.4026,27.4026,21499.0
2016-02-19 09:55:00,29.76,29.82,29.71,29.71,16972.0,27.4118,27.467,27.3657,27.3657,16972.0
2016-02-19 10:00:00,29.68,29.68,29.62,29.64,32600.0,27.3381,27.3381,27.2828,27.3012,32600.0
2016-02-19 10:05:00,29.64,29.72,29.62,29.72,26096.0,27.3012,27.3749,27.2828,27.3749,26096.0
2016-02-19 10:10:00,29.72,29.81,29.72,29.77,12685.0,27.3749,27.4578,27.3749,27.421,12685.0
2016-02-19 10:15:00,29.78,29.89,29.77,29.85,35803.0,27.4302,27.5315,27.421,27.4947,35803.0
2016-02-19 10:20:00,29.86,29.91,29.86,29.87,10678.0,27.5039,27.5499,27.5039,27.5131,10678.0
2016-02-19 10:25:00,29.87,29.87,29.8,29.81,12665.0,27.5131,27.5131,27.4486,27.4578,12665.0
2016-02-19 10:30:00,29.82,29.93,29.82,29.93,50505.0,27.467,27.5684,27.467,27.5684,50505.0
2016-02-19 10:35:00,29.94,29.94,29.83,29.84,14349.0,27.5776,27.5776,27.4763,27.4855,14349.0
2016-02-19 10:40:00,29.82,29.84,29.8,29.8,7429.0,27.467,27.4855,27.4486,27.4486,7429.0
2016-02-19 10:45:00,29.81,29.88,29.81,29.86,13732.0,27.4578,27.5223,27.4578,27.5039,13732.0
2016-02-19 10:50:00,29.87,29.92,29.86,29.86,41162.0,27.5131,27.5592,27.5039,27.5039,41162.0
2016-02-19 10:55:00,29.86,29.9,29.83,29.85,10334.0,27.5039,27.5407,27.4763,27.4947,10334.0
2016-02-19 11:00:00,29.85,29.87,29.81,29.84,28787.0,27.4947,27.5131,27.4578,27.4855,28787.0
2016-02-19 11:05:00,29.84,29.85,29.82,29.83,13957.0,27.4855,27.4947,27.467,27.4763,13957.0
2016-02-19 11:10:00,29.83,29.88,29.83,29.83,9592.0,27.4763,27.5223,27.4763,27.4763,9592.0
2016-02-19 11:15:00,29.83,29.89,29.83,29.87,24279.0,27.4763,27.5315,27.4763,27.5131,24279.0
2016-02-19 11:20:00,29.88,29.9,29.87,29.88,20406.0,27.5223,27.5407,27.5131,27.5223,20406.0
2016-02-19 11:25:00,29.89,29.96,29.87,29.94,17256.0,27.5315,27.596,27.5131,27.5776,17256.0
2016-02-19 11:30:00,29.95,29.99,29.95,29.96,10300.0,27.5868,27.6236,27.5868,27.596,10300.0
2016-02-19 11:35:00,29.96,29.98,29.91,29.93,19548.0,27.596,27.6144,27.5499,27.5684,19548.0
2016-02-19 11:40:00,29.94,29.99,29.93,29.96,21074.0,27.5776,27.6236,27.5684,27.596,21074.0
2016-02-19 11:45:00,29.96,29.97,29.9,29.9,10134.0,27.596,27.6052,27.5407,27.5407,10134.0
2016-02-19 11:50:00,29.91,29.93,29.9,29.91,12603.0,27.5499,27.5684,27.5407,27.5499,12603.0
2016-02-19 11:55:00,29.92,29.94,29.89,29.91,15453.0,27.5592,27.5776,27.5315,27.5499,15453.0
2016-02-19 12:00:00,29.91,29.92,29.89,29.89,6159.0,27.5499,27.5592,27.5315,27.5315,6159.0
2016-02-19 12:05:00,29.88,29.91,29.88,29.9,6518.0,27.5223,27.5499,27.5223,27.5407,6518.0
2016-02-19 12:10:00,29.91,29.93,29.9,29.93,8410.0,27.5499,27.5684,27.5407,27.5684,8410.0
2016-02-19 12:15:00,29.93,29.93,29.86,29.87,10804.0,27.5684,27.5684,27.5039,27.5131,10804.0
2016-02-19 12:20:00,29.86,29.87,29.82,29.85,8440.0,27.5039,27.5131,27.467,27.4947,8440.0
2016-02-19 12:25:00,29.85,29.88,29.85,29.86,7108.0,27.4947,27.5223,27.4947,27.5039,7108.0
2016-02-19 12:30:00,29.86,29.87,29.83,29.86,13271.0,27.5039,27.5131,27.4763,27.5039,13271.0
2016-02-19 12:35:00,29.85,29.87,29.83,29.84,13856.0,27.4947,27.5131,27.4763,27.4855,13856.0
2016-02-19 12:40:00,29.84,29.88,29.84,29.87,6200.0,27.4855,27.5223,27.4855,27.5131,6200.0
2016-02-19 12:45:00,29.88,29.88,29.85,29.86,2832.0,27.5223,27.5223,27.4947,27.5039,2832.0
2016-02-19 12:50:00,29.87,29.88,29.85,29.86,6968.0,27.5131,27.5223,27.4947,27.5039,6968.0
2016-02-19 12:55:00,29.85,29.86,29.82,29.84,15950.0,27.4947,27.5039,27.467,27.4855,15950.0
2016-02-19 13:00:00,29.84,29.87,29.79,29.8,26598.0,27.4855,27.5131,27.4394,27.4486,26598.0
2016-02-19 13:05:00,29.8,29.82,29.79,29.79,6980.0,27.4486,27.467,27.4394,27.4394,6980.0
2016-02-19 13:10:00,29.79,29.8,29.78,29.78,3836.0,27.4394,27.4486,27.4302,27.4302,3836.0
2016-02-19 13:15:00,29.78,29.8,29.76,29.78,6230.0,27.4302,27.4486,27.4118,27.4302,6230.0
2016-02-19 13:20:00,29.78,29.8,29.78,29.78,6537.0,27.4302,27.4486,27.4302,27.4302,6537.0
2016-02-19 13:25:00,29.79,29.84,29.79,29.82,5409.0,27.4394,27.4855,27.4394,27.467,5409.0
2016-02-19 13:30:00,29.83,29.87,29.83,29.85,3875.0,27.4763,27.5131,27.4763,27.4947,3875.0
2016-02-19 13:35:00,29.85,29.86,29.85,29.85,3365.0,27.4947,27.5039,27.4947,27.4947,3365.0
2016-02-19 13:40:00,29.85,29.85,29.82,29.82,1146.0,27.4947,27.4947,27.467,27.467,1146.0
2016-02-19 13:45:00,29.82,29.85,29.82,29.85,3736.0,27.467,27.4947,27.467,27.4947,3736.0
2016-02-19 13:50:00,29.86,29.86,29.84,29.84,6820.0,27.5039,27.5039,27.4855,27.4855,6820.0
2016-02-19 13:55:00,29.84,29.87,29.84,29.87,3065.0,27.4855,27.5131,27.4855,27.5131,3065.0
2016-02-19 14:00:00,29.88,29.88,29.86,29.88,3945.0,27.5223,27.5223,27.5039,27.5223,3945.0
2016-02-19 14:05:00,29.88,29.93,29.88,29.92,13935.0,27.5223,27.5684,27.5223,27.5592,13935.0
2016-02-19 14:10:00,29.91,29.92,29.9,29.91,5375.0,27.5499,27.5592,27.5407,27.5499,5375.0
2016-02-19 14:15:00,29.91,29.92,29.91,29.92,3400.0,27.5499,27.5592,27.5499,27.5592,3400.0
2016-02-19 14:20:00,29.92,29.93,29.92,29.93,2600.0,27.5592,27.5684,27.5592,27.5684,2600.0
2016-02-19 14:25:00,29.92,29.93,29.87,29.89,14588.0,27.5592,27.5684,27.5131,27.5315,14588.0
2016-02-19 14:30:00,29.9,29.9,29.88,29.88,2134.0,27.5407,27.5407,27.5223,27.5223,2134.0
2016-02-19 14:35:00,29.87,29.88,29.85,29.86,4034.0,27.5131,27.5223,27.4947,27.5039,4034.0
2016-02-19 14:40:00,29.86,29.87,29.86,29.87,6600.0,27.5039,27.5131,27.5039,27.5131,6600.0
2016-02-19 14:45:00,29.88,29.88,29.85,29.86,8710.0,27.5223,27.5223,27.4947,27.5039,8710.0
2016-02-19 14:50:00,29.86,29.87,29.85,29.85,5077.0,27.5039,27.5131,27.4947,27.4947,5077.0
2016-02-19 14:55:00,29.85,29.87,29.85,29.86,1800.0,27.4947,27.5131,27.4947,27.5039,1800.0
2016-02-19 15:00:00,29.86,29.89,29.86,29.88,6295.0,27.5039,27.5315,27.5039,27.5223,6295.0
2016-02-19 15:05:00,29.88,29.91,29.88,29.9,5800.0,27.5223,27.5499,27.5223,27.5407,5800.0
2016-02-19 15:10:00,29.9,29.93,29.89,29.92,12927.0,27.5407,27.5684,27.5315,27.5592,12927.0
2016-02-19 15:15:00,29.92,29.92,29.88,29.89,2342.0,27.5592,27.5592,27.5223,27.5315,2342.0
2016-02-19 15:20:00,29.9,29.91,29.89,29.89,2256.0,27.5407,27.5499,27.5315,27.5315,2256.0
2016-02-19 15:25:00,29.89,29.92,29.88,29.91,25194.0,27.5315,27.5592,27.5223,27.5499,25194.0
2016-02-19 15:30:00,29.92,29.92,29.89,29.91,56002.0,27.5592,27.5592,27.5315,27.5499,56002.0
2016-02-19 15:35:00,29.91,29.93,29.9,29.93,17882.0,27.5499,27.5684,27.5407,27.5684,17882.0
2016-02-19 15:40:00,29.92,29.94,29.92,29.93,12507.0,27.5592,27.5776,27.5592,27.5684,12507.0
2016-02-19 15:45:00,29.92,29.93,29.9,29.92,11646.0,27.5592,27.5684,27.5407,27.5592,11646.0
2016-02-19 15:50:00,29.92,29.93,29.9,29.92,41679.0,27.5592,27.5684,27.5407,27.5592,41679.0
2016-02-19 15:55:00,29.92,29.94,29.9,29.93,107541.0,27.5592,27.5776,27.5407,27.5684,107541.0
2016-02-22 09:30:00,30.17,30.32,30.17,30.28,63600.0,27.7894,27.9276,27.7894,27.8907,63600.0
2016-02-22 09:35:00,30.3,30.41,30.27,30.4,161733.0,27.9092,28.0105,27.8815,28.0013,161733.0
2016-02-22 09:40:00,30.4,30.42,30.32,30.39,67405.0,28.0013,28.0197,27.9276,27.9921,67405.0
2016-02-22 09:45:00,30.4,30.43,30.29,30.33,71772.0,28.0013,28.0289,27.9,27.9368,71772.0
2016-02-22 09:50:00,30.33,30.35,30.27,30.27,55110.0,27.9368,27.9552,27.8815,27.8815,55110.0
2016-02-22 09:55:00,30.28,30.34,30.28,30.32,22245.0,27.8907,27.946,27.8907,27.9276,22245.0
2016-02-22 10:00:00,30.32,30.41,30.29,30.41,47073.0,27.9276,28.0105,27.9,28.0105,47073.0
2016-02-22 10:05:00,30.42,30.42,30.35,30.35,16023.0,28.0197,28.0197,27.9552,27.9552,16023.0
2016-02-22 10:10:00,30.35,30.37,30.33,30.33,28368.0,27.9552,27.9736,27.9368,27.9368,28368.0
2016-02-22 10:15:00,30.33,30.33,30.27,30.27,27802.0,27.9368,27.9368,27.8815,27.8815,27802.0
2016-02-22 10:20:00,30.28,30.34,30.27,30.34,31483.0,27.8907,27.946,27.8815,27.946,31483.0
2016-02-22 10:25:00,30.34,30.37,30.28,30.3,53960.0,27.946,27.9736,27.8907,27.9092,53960.0
2016-02-22 10:30:00,30.3,30.32,30.28,30.29,21194.0,27.9092,27.9276,27.8907,27.9,21194.0
2016-02-22 10:35:00,30.28,30.32,30.25,30.31,21696.0,27.8907,27.9276,27.8631,27.9184,21696.0
2016-02-22 10:40:00,30.31,30.34,30.3,30.34,12601.0,27.9184,27.946,27.9092,27.946,12601.0
2016-02-22 10:45:00,30.33,30.34,30.28,30.28,15963.0,27.9368,27.946,27.8907,27.8907,15963.0
2016-02-22 10:50:00,30.28,30.31,30.27,30.28,33658.0,27.8907,27.9184,27.8815,27.8907,33658.0
2016-02-22 10:55:00,30.28,30.29,30.25,30.28,23284.0,27.8907,27.9,27.8631,27.8907,23284.0
2016-02-22 11:00:00,30.28,30.29,30.24,30.25,33273.0,27.8907,27.9,27.8539,27.8631,33273.0
2016-02-22 11:05:00,30.26,30.27,30.23,30.26,24497.0,27.8723,27.8815,27.8447,27.8723,24497.0
2016-02-22 11:10:00,30.26,30.26,30.22,30.24,26085.0,27.8723,27.8723,27.8355,27.8539,26085.0
2016-02-22 11:15:00,30.24,30.24,30.19,30.22,11824.0,27.8539,27.8539,27.8078,27.8355,11824.0
2016-02-22 11:20:00,30.23,30.23,30.18,30.19,10779.0,27.8447,27.8447,27.7986,27.8078,10779.0
2016-02-22 11:25:00,30.19,30.26,30.19,30.24,20012.0,27.8078,27.8723,27.8078,27.8539,20012.0
2016-02-22 11:30:00,30.23,30.26,30.22,30.26,40315.0,27.8447,27.8723,27.8355,27.8723,40315.0
2016-02-22 11:35:00,30.26,30.27,30.22,30.23,33627.0,27.8723,27.8815,27.8355,27.8447,33627.0
2016-02-22 11:40:00,30.23,30.23,30.17,30.17,6040.0,27.8447,27.8447,27.7894,27.7894,6040.0
2016-02-22 11:45:00,30.17,30.2,30.16,30.18,5922.0,27.7894,27.8171,27.7802,27.7986,5922.0
2016-02-22 11:50:00,30.18,30.18,30.16,30.16,2777.0,27.7986,27.7986,27.7802,27.7802,2777.0
2016-02-22 11:55:00,30.16,30.22,30.16,30.22,7900.0,27.7802,27.8355,27.7802,27.8355,7900.0
2016-02-22 12:00:00,30.21,30.24,30.2,30.23,13751.0,27.8263,27.8539,27.8171,27.8447,13751.0
2016-02-22 12:05:00,30.23,30.24,30.21,30.21,7585.0,27.8447,27.8539,27.8263,27.8263,7585.0
2016-02-22 12:10:00,30.21,30.23,30.2,30.23,8459.0,27.8263,27.8447,27.8171,27.8447,8459.0
2016-02-22 12:15:00,30.23,30.24,30.2,30.21,37773.0,27.8447,27.8539,27.8171,27.8263,37773.0
2016-02-22 12:20:00,30.21,30.22,30.2,30.21,10648.0,27.8263,27.8355,27.8171,27.8263,10648.0
2016-02-22 12:25:00,30.21,30.23,30.21,30.23,8772.0,27.8263,27.8447,27.8263,27.8447,8772.0
2016-02-22 12:30:00,30.23,30.27,30.23,30.26,33490.0,27.8447,27.8815,27.8447,27.8723,33490.0
2016-02-22 12:35:00,30.27,30.32,30.27,30.32,46402.0,27.8815,27.9276,27.8815,27.9276,46402.0
2016-02-22 12:40:00,30.32,30.32,30.3,30.31,17082.0,27.9276,27.9276,27.9092,27.9184,17082.0
2016-02-22 12:45:00,30.3,30.31,30.28,30.28,14131.0,27.9092,27.9184,27.8907,27.8907,14131.0
2016-02-22 12:50:00,30.29,30.3,30.28,30.29,6676.0,27.9,27.9092,27.8907,27.9,6676.0
2016-02-22 12:55:00,30.29,30.29,30.26,30.27,17914.0,27.9,27.9,27.8723,27.8815,17914.0
2016-02-22 13:00:00,30.27,30.29,30.27,30.29,8552.0,27.8815,27.9,27.8815,27.9,8552.0
2016-02-22 13:05:00,30.3,30.32,30.29,30.31,7378.0,27.9092,27.9276,27.9,27.9184,7378.0
2016-02-22 13:10:00,30.3,30.32,30.3,30.3,7124.0,27.9092,27.9276,27.9092,27.9092,7124.0
2016-02-22 13:15:00,30.31,30.33,30.31,30.32,18142.0,27.9184,27.9368,27.9184,27.9276,18142.0
2016-02-22 13:20:00,30.32,30.35,30.32,30.34,13288.0,27.9276,27.9552,27.9276,27.946,13288.0
2016-02-22 13:25:00,30.34,30.36,30.34,30.35,4841.0,27.946,27.9644,27.946,27.9552,4841.0
2016-02-22 13:30:00,30.36,30.38,30.36,30.37,14730.0,27.9644,27.9829,27.9644,27.9736,14730.0
2016-02-22 13:35:00,30.37,30.41,30.37,30.41,60936.0,27.9736,28.0105,27.9736,28.0105,60936.0
2016-02-22 13:40:00,30.41,30.42,30.39,30.41,14909.0,28.0105,28.0197,27.9921,28.0105,14909.0
2016-02-22 13:45:00,30.41,30.45,30.41,30.45,18912.0,28.0105,28.0473,28.0105,28.0473,18912.0
2016-02-22 13:50:00,30.45,30.47,30.45,30.46,27908.0,28.0473,28.0658,28.0473,28.0565,27908.0
2016-02-22 13:55:00,30.47,30.48,30.45,30.47,9963.0,28.0658,28.075,28.0473,28.0658,9963.0
2016-02-22 14:00:00,30.46,30.47,30.45,30.46,45679.0,28.0565,28.0658,28.0473,28.0565,45679.0
2016-02-22 14:05:00,30.46,30.46,30.42,30.43,52379.0,28.0565,28.0565,28.0197,28.0289,52379.0
2016-02-22 14:10:00,30.43,30.43,30.42,30.42,13164.0,28.0289,28.0289,28.0197,28.0197,13164.0
2016-02-22 14:15:00,30.43,30.44,30.42,30.42,68512.0,28.0289,28.0381,28.0197,28.0197,68512.0
2016-02-22 14:20:00,30.42,30.44,30.42,30.43,81736.0,28.0197,28.0381,28.0197,28.0289,81736.0
2016-02-22 14:25:00,30.44,30.46,30.43,30.44,12508.0,28.0381,28.0565,28.0289,28.0381,12508.0
2016-02-22 14:30:00,30.45,30.45,30.42,30.42,4500.0,28.0473,28.0473,28.0197,28.0197,4500.0
2016-02-22 14:35:00,30.43,30.45,30.43,30.44,3608.0,28.0289,28.0473,28.0289,28.0381,3608.0
2016-02-22 14:40:00,30.44,30.45,30.43,30.45,8120.0,28.0381,28.0473,28.0289,28.0473,8120.0
2016-02-22 14:45:00,30.44,30.46,30.44,30.44,20716.0,28.0381,28.0565,28.0381,28.0381,20716.0
2016-02-22 14:50:00,30.44,30.47,30.44,30.46,14281.0,28.0381,28.0658,28.0381,28.0565,14281.0
2016-02-22 14:55:00,30.46,30.47,30.44,30.45,47883.0,28.0565,28.0658,28.0381,28.0473,47883.0
2016-02-22 15:00:00,30.45,30.46,30.42,30.42,24503.0,28.0473,28.0565,28.0197,28.0197,24503.0
2016-02-22 15:05:00,30.42,30.42,30.41,30.42,75094.0,28.0197,28.0197,28.0105,28.0197,75094.0
2016-02-22 15:10:00,30.42,30.47,30.41,30.47,121746.0,28.0197,28.0658,28.0105,28.0658,121746.0
2016-02-22 15:15:00,30.46,30.47,30.43,30.44,310573.0,28.0565,28.0658,28.0289,28.0381,310573.0
2016-02-22 15:20:00,30.44,30.47,30.44,30.46,62865.0,28.0381,28.0658,28.0381,28.0565,62865.0
2016-02-22 15:25:00,30.46,30.47,30.44,30.45,39394.0,28.0565,28.0658,28.0381,28.0473,39394.0
2016-02-22 15:30:00,30.45,30.46,30.43,30.46,49408.0,28.0473,28.0565,28.0289,28.0565,49408.0
2016-02-22 15:35:00,30.45,30.46,30.42,30.42,125057.0,28.0473,28.0565,28.0197,28.0197,125057.0
2016-02-22 15:40:00,30.42,30.48,30.41,30.46,58434.0,28.0197,28.075,28.0105,28.0565,58434.0
2016-02-22 15:45:00,30.47,30.48,30.45,30.46,52887.0,28.0658,28.075,28.0473,28.0565,52887.0
2016-02-22 15:50:00,30.47,30.47,30.43,30.44,97774.0,28.0658,28.0658,28.0289,28.0381,97774.0
2016-02-22 15:55:00,30.45,30.48,30.43,30.46,282134.0,28.0473,28.075,28.0289,28.0565,282134.0
2016-02-23 09:30:00,30.39,30.58,30.39,30.5,136811.0,27.9921,28.1671,27.9921,28.0934,136811.0
2016-02-23 09:35:00,30.51,30.61,30.45,30.48,116226.0,28.1026,28.1947,28.0473,28.075,116226.0
2016-02-23 09:40:00,30.47,30.64,30.45,30.53,58198.0,28.0658,28.2223,28.0473,28.121,58198.0
2016-02-23 09:45:00,30.54,30.63,30.5,30.57,76569.0,28.1302,28.2131,28.0934,28.1579,76569.0
2016-02-23 09:50:00,30.57,30.66,30.56,30.62,46027.0,28.1579,28.2408,28.1487,28.2039,46027.0
2016-02-23 09:55:00,30.62,30.63,30.48,30.49,37546.0,28.2039,28.2131,28.075,28.0842,37546.0
2016-02-23 10:00:00,30.5,30.56,30.47,30.5,65898.0,28.0934,28.1487,28.0658,28.0934,65898.0
2016-02-23 10:05:00,30.5,30.5,30.44,30.46,22006.0,28.0934,28.0934,28.0381,28.0565,22006.0
2016-02-23 10:10:00,30.46,30.47,30.34,30.35,47686.0,28.0565,28.0658,27.946,27.9552,47686.0
2016-02-23 10:15:00,30.34,30.37,30.31,30.32,55760.0,27.946,27.9736,27.9184,27.9276,55760.0
2016-02-23 10:20:00,30.32,30.38,30.32,30.35,31750.0,27.9276,27.9829,27.9276,27.9552,31750.0
2016-02-23 10:25:00,30.34,30.45,30.34,30.42,34105.0,27.946,28.0473,27.946,28.0197,34105.0
2016-02-23 10:30:00,30.42,30.45,30.37,30.42,39942.0,28.0197,28.0473,27.9736,28.0197,39942.0
2016-02-23 10:35:00,30.41,30.44,30.41,30.42,67657.0,28.0105,28.0381,28.0105,28.0197,67657.0
2016-02-23 10:40:00,30.42,30.43,30.4,30.4,33821.0,28.0197,28.0289,28.0013,28.0013,33821.0
2016-02-23 10:45:00,30.39,30.39,30.33,30.34,50434.0,27.9921,27.9921,27.9368,27.946,50434.0
2016-02-23 10:50:00,30.33,30.33,30.28,30.28,15900.0,27.9368,27.9368,27.8907,27.8907,15900.0
2016-02-23 10:55:00,30.28,30.31,30.27,30.31,20987.0,27.8907,27.9184,27.8815,27.9184,20987.0
2016-02-23 11:00:00,30.3,30.31,30.28,30.28,11881.0,27.9092,27.9184,27.8907,27.8907,11881.0
2016-02-23 11:05:00,30.28,30.31,30.25,30.25,46351.0,27.8907,27.9184,27.8631,27.8631,46351.0
2016-02-23 11:10:00,30.25,30.27,30.24,30.27,16043.0,27.8631,27.8815,27.8539,27.8815,16043.0
2016-02-23 11:15:00,30.27,30.35,30.27,30.35,94865.0,27.8815,27.9552,27.8815,27.9552,94865.0
2016-02-23 11:20:00,30.36,30.39,30.34,30.36,29281.0,27.9644,27.9921,27.946,27.9644,29281.0
2016-02-23 11:25:00,30.35,30.36,30.26,30.29,15044.0,27.9552,27.9644,27.8723,27.9,15044.0
2016-02-23 11:30:00,30.29,30.31,30.25,30.3,40449.0,27.9,27.9184,27.8631,27.9092,40449.0
2016-02-23 11:35:00,30.3,30.42,30.3,30.42,21563.0,27.9092,28.0197,27.9092,28.0197,21563.0
2016-02-23 11:40:00,30.42,30.49,30.42,30.49,23926.0,28.0197,28.0842,28.0197,28.0842,23926.0
2016-02-23 11:45:00,30.49,30.55,30.47,30.55,33351.0,28.0842,28.1394,28.0658,28.1394,33351.0
2016-02-23 11:50:00,30.55,30.59,30.54,30.56,15262.0,28.1394,28.1763,28.1302,28.1487,15262.0
2016-02-23 11:55:00,30.55,30.63,30.54,30.62,10611.0,28.1394,28.2131,28.1302,28.2039,10611.0
2016-02-23 12:00:00,30.63,30.64,30.58,30.58,9883.0,28.2131,28.2223,28.1671,28.1671,9883.0
2016-02-23 12:05:00,30.58,30.6,30.56,30.56,7943.0,28.1671,28.1855,28.1487,28.1487,7943.0
2016-02-23 12:10:00,30.56,30.56,30.52,30.53,13831.0,28.1487,28.1487,28.1118,28.121,13831.0
2016-02-23 12:15:00,30.54,30.56,30.51,30.51,13715.0,28.1302,28.1487,28.1026,28.1026,13715.0
2016-02-23 12:20:00,30.51,30.53,30.51,30.53,3276.0,28.1026,28.121,28.1026,28.121,3276.0
2016-02-23 12:25:00,30.52,30.56,30.52,30.56,11956.0,28.1118,28.1487,28.1118,28.1487,11956.0
2016-02-23 12:30:00,30.56,30.57,30.55,30.57,32601.0,28.1487,28.1579,28.1394,28.1579,32601.0
2016-02-23 12:35:00,30.57,30.57,30.55,30.56,28244.0,28.1579,28.1579,28.1394,28.1487,28244.0
2016-02-23 12:40:00,30.56,30.58,30.55,30.55,8564.0,28.1487,28.1671,28.1394,28.1394,8564.0
2016-02-23 12:45:00,30.56,30.57,30.55,30.55,15174.0,28.1487,28.1579,28.1394,28.1394,15174.0
2016-02-23 12:50:00,30.55,30.56,30.52,30.52,22805.0,28.1394,28.1487,28.1118,28.1118,22805.0
2016-02-23 12:55:00,30.53,30.56,30.52,30.56,8071.0,28.121,28.1487,28.1118,28.1487,8071.0
2016-02-23 13:00:00,30.57,30.57,30.54,30.57,9120.0,28.1579,28.1579,28.1302,28.1579,9120.0
2016-02-23 13:05:00,30.58,30.59,30.56,30.59,7704.0,28.1671,28.1763,28.1487,28.1763,7704.0
2016-02-23 13:10:00,30.59,30.6,30.58,30.59,4391.0,28.1763,28.1855,28.1671,28.1763,4391.0
2016-02-23 13:15:00,30.58,30.59,30.56,30.59,14258.0,28.1671,28.1763,28.1487,28.1763,14258.0
2016-02-23 13:20:00,30.58,30.59,30.58,30.58,3025.0,28.1671,28.1763,28.1671,28.1671,3025.0
2016-02-23 13:25:00,30.58,30.63,30.57,30.63,12147.0,28.1671,28.2131,28.1579,28.2131,12147.0
2016-02-23 13:30:00,30.62,30.62,30.57,30.57,22058.0,28.2039,28.2039,28.1579,28.1579,22058.0
2016-02-23 13:35:00,30.57,30.57,30.56,30.57,23952.0,28.1579,28.1579,28.1487,28.1579,23952.0
2016-02-23 13:40:00,30.56,30.56,30.53,30.53,7301.0,28.1487,28.1487,28.121,28.121,7301.0
2016-02-23 13:45:00,30.53,30.55,30.52,30.53,10384.0,28.121,28.1394,28.1118,28.121,10384.0
2016-02-23 13:50:00,30.52,30.54,30.52,30.53,27612.0,28.1118,28.1302,28.1118,28.121,27612.0
2016-02-23 13:55:00,30.53,30.55,30.53,30.55,15431.0,28.121,28.1394,28.121,28.1394,15431.0
2016-02-23 14:00:00,30.55,30.57,30.55,30.57,17566.0,28.1394,28.1579,28.1394,28.1579,17566.0
2016-02-23 14:05:00,30.58,30.6,30.58,30.59,18101.0,28.1671,28.1855,28.1671,28.1763,18101.0
2016-02-23 14:10:00,30.59,30.63,30.59,30.62,17461.0,28.1763,28.2131,28.1763,28.2039,17461.0
2016-02-23 14:15:00,30.63,30.64,30.59,30.62,11220.0,28.2131,28.2223,28.1763,28.2039,11220.0
2016-02-23 14:20:00,30.62,30.64,30.62,30.63,36284.0,28.2039,28.2223,28.2039,28.2131,36284.0
2016-02-23 14:25:00,30.63,30.64,30.6,30.62,19964.0,28.2131,28.2223,28.1855,28.2039,19964.0
2016-02-23 14:30:00,30.61,30.62,30.61,30.62,25441.0,28.1947,28.2039,28.1947,28.2039,25441.0
2016-02-23 14:35:00,30.61,30.61,30.58,30.59,10021.0,28.1947,28.1947,28.1671,28.1763,10021.0
2016-02-23 14:40:00,30.59,30.6,30.58,30.59,13420.0,28.1763,28.1855,28.1671,28.1763,13420.0
2016-02-23 14:45:00,30.59,30.62,30.58,30.61,18077.0,28.1763,28.2039,28.1671,28.1947,18077.0
2016-02-23 14:50:00,30.62,30.63,30.6,30.6,24530.0,28.2039,28.2131,28.1855,28.1855,24530.0
2016-02-23 14:55:00,30.61,30.64,30.59,30.59,11937.0,28.1947,28.2223,28.1763,28.1763,11937.0
2016-02-23 15:00:00,30.6,30.61,30.53,30.53,20824.0,28.1855,28.1947,28.121,28.121,20824.0
2016-02-23 15:05:00,30.53,30.56,30.52,30.56,21547.0,28.121,28.1487,28.1118,28.1487,21547.0
2016-02-23 15:10:00,30.56,30.56,30.52,30.53,8638.0,28.1487,28.1487,28.1118,28.121,8638.0
2016-02-23 15:15:00,30.52,30.54,30.52,30.54,6229.0,28.1118,28.1302,28.1118,28.1302,6229.0
2016-02-23 15:20:00,30.54,30.58,30.54,30.55,41829.0,28.1302,28.1671,28.1302,28.1394,41829.0
2016-02-23 15:25:00,30.54,30.59,30.54,30.57,314634.0,28.1302,28.1763,28.1302,28.1579,314634.0
2016-02-23 15:30:00,30.57,30.61,30.57,30.61,43755.0,28.1579,28.1947,28.1579,28.1947,43755.0
2016-02-23 15:35:00,30.61,30.66,30.61,30.66,37591.0,28.1947,28.2408,28.1947,28.2408,37591.0
2016-02-23 15:40:00,30.66,30.68,30.6,30.61,78816.0,28.2408,28.2592,28.1855,28.1947,78816.0
2016-02-23 15:45:00,30.62,30.62,30.6,30.62,70066.0,28.2039,28.2039,28.1855,28.2039,70066.0
2016-02-23 15:50:00,30.61,30.63,30.59,30.6,83443.0,28.1947,28.2131,28.1763,28.1855,83443.0
2016-02-23 15:55:00,30.6,30.61,30.55,30.55,182196.0,28.1855,28.1947,28.1394,28.1394,182196.0
2016-02-24 09:30:00,30.27,30.33,30.05,30.07,62549.0,27.8815,27.9368,27.6789,27.6973,62549.0
2016-02-24 09:35:00,30.06,30.21,30.05,30.15,70637.0,27.6881,27.8263,27.6789,27.771,70637.0
2016-02-24 09:40:00,30.15,30.29,30.11,30.26,59488.0,27.771,27.9,27.7342,27.8723,59488.0
2016-02-24 09:45:00,30.25,30.25,30.09,30.13,95107.0,27.8631,27.8631,27.7157,27.7526,95107.0
2016-02-24 09:50:00,30.12,30.14,30.06,30.11,45233.0,27.7434,27.7618,27.6881,27.7342,45233.0
2016-02-24 09:55:00,30.1,30.21,30.09,30.19,26336.0,27.725,27.8263,27.7157,27.8078,26336.0
2016-02-24 10:00:00,30.19,30.19,29.99,30.11,400299.0,27.8078,27.8078,27.6236,27.7342,400299.0
2016-02-24 10:05:00,30.1,30.17,30.09,30.17,125911.0,27.725,27.7894,27.7157,27.7894,125911.0
2016-02-24 10:10:00,30.17,30.17,30.11,30.15,47747.0,27.7894,27.7894,27.7342,27.771,47747.0
2016-02-24 10:15:00,30.14,30.15,30.11,30.11,87040.0,27.7618,27.771,27.7342,27.7342,87040.0
2016-02-24 10:20:00,30.11,30.11,30.04,30.06,55899.0,27.7342,27.7342,27.6697,27.6881,55899.0
2016-02-24 10:25:00,30.05,30.14,30.05,30.14,35569.0,27.6789,27.7618,27.6789,27.7618,35569.0
2016-02-24 10:30:00,30.14,30.21,30.04,30.12,111311.0,27.7618,27.8263,27.6697,27.7434,111311.0
2016-02-24 10:35:00,30.12,30.25,30.09,30.25,39779.0,27.7434,27.8631,27.7157,27.8631,39779.0
2016-02-24 10:40:00,30.24,30.29,30.23,30.26,73387.0,27.8539,27.9,27.8447,27.8723,73387.0
2016-02-24 10:45:00,30.26,30.28,30.23,30.28,56846.0,27.8723,27.8907,27.8447,27.8907,56846.0
2016-02-24 10:50:00,30.28,30.3,30.22,30.23,38596.0,27.8907,27.9092,27.8355,27.8447,38596.0
2016-02-24 10:55:00,30.23,30.3,30.23,30.27,32481.0,27.8447,27.9092,27.8447,27.8815,32481.0
2016-02-24 11:00:00,30.28,30.29,30.23,30.25,27484.0,27.8907,27.9,27.8447,27.8631,27484.0
2016-02-24 11:05:00,30.25,30.3,30.23,30.27,37370.0,27.8631,27.9092,27.8447,27.8815,37370.0
2016-02-24 11:10:00,30.28,30.29,30.22,30.24,70624.0,27.8907,27.9,27.8355,27.8539,70624.0
2016-02-24 11:15:00,30.24,30.24,30.19,30.22,57246.0,27.8539,27.8539,27.8078,27.8355,57246.0
2016-02-24 11:20:00,30.21,30.28,30.21,30.28,16766.0,27.8263,27.8907,27.8263,27.8907,16766.0
2016-02-24 11:25:00,30.26,30.26,30.21,30.22,58150.0,27.8723,27.8723,27.8263,27.8355,58150.0
2016-02-24 11:30:00,30.22,30.27,30.21,30.23,28517.0,27.8355,27.8815,27.8263,27.8447,28517.0
2016-02-24 11:35:00,30.24,30.29,30.24,30.28,23548.0,27.8539,27.9,27.8539,27.8907,23548.0
2016-02-24 11:40:00,30.28,30.37,30.28,30.37,26075.0,27.8907,27.9736,27.8907,27.9736,26075.0
2016-02-24 11:45:00,30.38,30.4,30.36,30.4,19750.0,27.9829,28.0013,27.9644,28.0013,19750.0
2016-02-24 11:50:00,30.39,30.46,30.38,30.42,52551.0,27.9921,28.0565,27.9829,28.0197,52551.0
2016-02-24 11:55:00,30.43,30.47,30.43,30.45,15584.0,28.0289,28.0658,28.0289,28.0473,15584.0
2016-02-24 12:00:00,30.46,30.54,30.44,30.54,41400.0,28.0565,28.1302,28.0381,28.1302,41400.0
2016-02-24 12:05:00,30.55,30.61,30.55,30.59,58551.0,28.1394,28.1947,28.1394,28.1763,58551.0
2016-02-24 12:10:00,30.59,30.62,30.55,30.55,25000.0,28.1763,28.2039,28.1394,28.1394,25000.0
2016-02-24 12:15:00,30.54,30.56,30.51,30.52,39603.0,28.1302,28.1487,28.1026,28.1118,39603.0
2016-02-24 12:20:00,30.53,30.57,30.53,30.54,21108.0,28.121,28.1579,28.121,28.1302,21108.0
2016-02-24 12:25:00,30.54,30.56,30.53,30.55,16273.0,28.1302,28.1487,28.121,28.1394,16273.0
2016-02-24 12:30:00,30.55,30.59,30.51,30.51,23122.0,28.1394,28.1763,28.1026,28.1026,23122.0
2016-02-24 12:35:00,30.51,30.51,30.46,30.48,32212.0,28.1026,28.1026,28.0565,28.075,32212.0
2016-02-24 12:40:00,30.48,30.48,30.46,30.48,16567.0,28.075,28.075,28.0565,28.075,16567.0
2016-02-24 12:45:00,30.48,30.54,30.47,30.53,17847.0,28.075,28.1302,28.0658,28.121,17847.0
2016-02-24 12:50:00,30.52,30.57,30.52,30.54,25201.0,28.1118,28.1579,28.1118,28.1302,25201.0
2016-02-24 12:55:00,30.54,30.55,30.51,30.52,4977.0,28.1302,28.1394,28.1026,28.1118,4977.0
2016-02-24 13:00:00,30.52,30.55,30.5,30.54,32427.0,28.1118,28.1394,28.0934,28.1302,32427.0
2016-02-24 13:05:00,30.54,30.61,30.54,30.59,40620.0,28.1302,28.1947,28.1302,28.1763,40620.0
2016-02-24 13:10:00,30.59,30.59,30.54,30.54,33703.0,28.1763,28.1763,28.1302,28.1302,33703.0
2016-02-24 13:15:00,30.55,30.56,30.51,30.52,21182.0,28.1394,28.1487,28.1026,28.1118,21182.0
2016-02-24 13:20:00,30.53,30.57,30.52,30.56,25389.0,28.121,28.1579,28.1118,28.1487,25389.0
2016-02-24 13:25:00,30.56,30.56,30.52,30.54,16682.0,28.1487,28.1487,28.1118,28.1302,16682.0
2016-02-24 13:30:00,30.55,30.55,30.52,30.54,15437.0,28.1394,28.1394,28.1118,28.1302,15437.0
2016-02-24 13:35:00,30.55,30.55,30.52,30.53,11973.0,28.1394,28.1394,28.1118,28.121,11973.0
2016-02-24 13:40:00,30.52,30.54,30.52,30.54,10227.0,28.1118,28.1302,28.1118,28.1302,10227.0
2016-02-24 13:45:00,30.54,30.55,30.49,30.49,32004.0,28.1302,28.1394,28.0842,28.0842,32004.0
2016-02-24 13:50:00,30.49,30.53,30.49,30.51,14071.0,28.0842,28.121,28.0842,28.1026,14071.0
2016-02-24 13:55:00,30.52,30.54,30.49,30.49,30088.0,28.1118,28.1302,28.0842,28.0842,30088.0
2016-02-24 14:00:00,30.5,30.52,30.48,30.48,24703.0,28.0934,28.1118,28.075,28.075,24703.0
2016-02-24 14:05:00,30.49,30.61,30.49,30.61,43655.0,28.0842,28.1947,28.0842,28.1947,43655.0
2016-02-24 14:10:00,30.61,30.66,30.59,30.66,23131.0,28.1947,28.2408,28.1763,28.2408,23131.0
2016-02-24 14:15:00,30.66,30.68,30.65,30.66,13238.0,28.2408,28.2592,28.2316,28.2408,13238.0
2016-02-24 14:20:00,30.66,30.74,30.66,30.74,44019.0,28.2408,28.3145,28.2408,28.3145,44019.0
2016-02-24 14:25:00,30.74,30.76,30.71,30.73,20129.0,28.3145,28.3329,28.2868,28.3052,20129.0
2016-02-24 14:30:00,30.73,30.76,30.73,30.74,24024.0,28.3052,28.3329,28.3052,28.3145,24024.0
2016-02-24 14:35:00,30.74,30.74,30.72,30.72,16503.0,28.3145,28.3145,28.296,28.296,16503.0
2016-02-24 14:40:00,30.73,30.73,30.69,30.72,41957.0,28.3052,28.3052,28.2684,28.296,41957.0
2016-02-24 14:45:00,30.72,30.73,30.7,30.73,16177.0,28.296,28.3052,28.2776,28.3052,16177.0
2016-02-24 14:50:00,30.73,30.73,30.68,30.69,29731.0,28.3052,28.3052,28.2592,28.2684,29731.0
2016-02-24 14:55:00,30.68,30.68,30.65,30.65,17217.0,28.2592,28.2592,28.2316,28.2316,17217.0
2016-02-24 15:00:00,30.65,30.69,30.65,30.67,21887.0,28.2316,28.2684,28.2316,28.25,21887.0
2016-02-24 15:05:00,30.68,30.8,30.68,30.79,33482.0,28.2592,28.3697,28.2592,28.3605,33482.0
2016-02-24 15:10:00,30.8,30.8,30.77,30.79,40788.0,28.3697,28.3697,28.3421,28.3605,40788.0
2016-02-24 15:15:00,30.79,30.85,30.78,30.85,28986.0,28.3605,28.4158,28.3513,28.4158,28986.0
2016-02-24 15:20:00,30.86,30.87,30.81,30.83,35384.0,28.425,28.4342,28.3789,28.3973,35384.0
2016-02-24 15:25:00,30.83,30.89,30.82,30.87,40254.0,28.3973,28.4526,28.3881,28.4342,40254.0
2016-02-24 15:30:00,30.88,30.89,30.85,30.86,79211.0,28.4434,28.4526,28.4158,28.425,79211.0
2016-02-24 15:35:00,30.87,30.93,30.85,30.91,78126.0,28.4342,28.4895,28.4158,28.471,78126.0
2016-02-24 15:40:00,30.91,30.92,30.82,30.83,82628.0,28.471,28.4802,28.3881,28.3973,82628.0
2016-02-24 15:45:00,30.82,30.86,30.81,30.83,130175.0,28.3881,28.425,28.3789,28.3973,130175.0
2016-02-24 15:50:00,30.83,30.88,30.82,30.88,98334.0,28.3973,28.4434,28.3881,28.4434,98334.0
2016-02-24 15:55:00,30.87,30.9,30.86,30.86,358921.0,28.4342,28.4618,28.425,28.425,358921.0
2016-02-25 09:30:00,30.5,30.81,30.5,30.76,162928.0,28.0934,28.3789,28.0934,28.3329,162928.0
2016-02-25 09:35:00,30.75,30.78,30.64,30.66,52157.0,28.3237,28.3513,28.2223,28.2408,52157.0
2016-02-25 09:40:00,30.67,30.68,30.53,30.53,120743.0,28.25,28.2592,28.121,28.121,120743.0
2016-02-25 09:45:00,30.52,30.59,30.5,30.55,218821.0,28.1118,28.1763,28.0934,28.1394,218821.0
2016-02-25 09:50:00,30.55,30.64,30.55,30.6,57946.0,28.1394,28.2223,28.1394,28.1855,57946.0
2016-02-25 09:55:00,30.6,30.62,30.52,30.55,58909.0,28.1855,28.2039,28.1118,28.1394,58909.0
2016-02-25 10:00:00,30.54,30.54,30.44,30.51,48737.0,28.1302,28.1302,28.0381,28.1026,48737.0
2016-02-25 10:05:00,30.5,30.53,30.48,30.5,37622.0,28.0934,28.121,28.075,28.0934,37622.0
2016-02-25 10:10:00,30.5,30.52,30.45,30.52,43372.0,28.0934,28.1118,28.0473,28.1118,43372.0
2016-02-25 10:15:00,30.52,30.6,30.52,30.59,30514.0,28.1118,28.1855,28.1118,28.1763,30514.0
2016-02-25 10:20:00,30.6,30.6,30.51,30.52,17889.0,28.1855,28.1855,28.1026,28.1118,17889.0
2016-02-25 10:25:00,30.52,30.6,30.52,30.59,32845.0,28.1118,28.1855,28.1118,28.1763,32845.0
2016-02-25 10:30:00,30.59,30.59,30.51,30.55,66335.0,28.1763,28.1763,28.1026,28.1394,66335.0
2016-02-25 10:35:00,30.55,30.59,30.54,30.58,25050.0,28.1394,28.1763,28.1302,28.1671,25050.0
2016-02-25 10:40:00,30.59,30.67,30.59,30.67,42771.0,28.1763,28.25,28.1763,28.25,42771.0
2016-02-25 10:45:00,30.67,30.68,30.61,30.63,20200.0,28.25,28.2592,28.1947,28.2131,20200.0
2016-02-25 10:50:00,30.63,30.66,30.6,30.66,47027.0,28.2131,28.2408,28.1855,28.2408,47027.0
2016-02-25 10:55:00,30.67,30.68,30.59,30.59,19241.0,28.25,28.2592,28.1763,28.1763,19241.0
2016-02-25 11:00:00,30.58,30.62,30.58,30.61,13454.0,28.1671,28.2039,28.1671,28.1947,13454.0
2016-02-25 11:05:00,30.62,30.7,30.61,30.69,17332.0,28.2039,28.2776,28.1947,28.2684,17332.0
2016-02-25 11:10:00,30.69,30.7,30.61,30.61,26000.0,28.2684,28.2776,28.1947,28.1947,26000.0
2016-02-25 11:15:00,30.6,30.65,30.59,30.59,15945.0,28.1855,28.2316,28.1763,28.1763,15945.0
2016-02-25 11:20:00,30.59,30.7,30.58,30.68,33809.0,28.1763,28.2776,28.1671,28.2592,33809.0
2016-02-25 11:25:00,30.69,30.74,30.68,30.71,73288.0,28.2684,28.3145,28.2592,28.2868,73288.0
2016-02-25 11:30:00,30.71,30.74,30.67,30.7,45820.0,28.2868,28.3145,28.25,28.2776,45820.0
2016-02-25 11:35:00,30.7,30.72,30.67,30.7,19438.0,28.2776,28.296,28.25,28.2776,19438.0
2016-02-25 11:40:00,30.69,30.69,30.57,30.58,22855.0,28.2684,28.2684,28.1579,28.1671,22855.0
2016-02-25 11:45:00,30.58,30.61,30.58,30.58,23777.0,28.1671,28.1947,28.1671,28.1671,23777.0
2016-02-25 11:50:00,30.59,30.66,30.59,30.63,16536.0,28.1763,28.2408,28.1763,28.2131,16536.0
2016-02-25 11:55:00,30.63,30.65,30.59,30.61,30400.0,28.2131,28.2316,28.1763,28.1947,30400.0
2016-02-25 12:00:00,30.61,30.61,30.57,30.58,26328.0,28.1947,28.1947,28.1579,28.1671,26328.0
2016-02-25 12:05:00,30.57,30.61,30.56,30.6,17262.0,28.1579,28.1947,28.1487,28.1855,17262.0
2016-02-25 12:10:00,30.61,30.64,30.6,30.64,14775.0,28.1947,28.2223,28.1855,28.2223,14775.0
2016-02-25 12:15:00,30.65,30.66,30.61,30.61,10829.0,28.2316,28.2408,28.1947,28.1947,10829.0
2016-02-25 12:20:00,30.61,30.63,30.6,30.6,10932.0,28.1947,28.2131,28.1855,28.1855,10932.0
2016-02-25 12:25:00,30.61,30.65,30.61,30.63,10159.0,28.1947,28.2316,28.1947,28.2131,10159.0
2016-02-25 12:30:00,30.62,30.63,30.57,30.59,21445.0,28.2039,28.2131,28.1579,28.1763,21445.0
2016-02-25 12:35:00,30.59,30.63,30.58,30.58,9817.0,28.1763,28.2131,28.1671,28.1671,9817.0
2016-02-25 12:40:00,30.57,30.6,30.57,30.59,6600.0,28.1579,28.1855,28.1579,28.1763,6600.0
2016-02-25 12:45:00,30.58,30.58,30.53,30.54,5267.0,28.1671,28.1671,28.121,28.1302,5267.0
2016-02-25 12:50:00,30.55,30.6,30.55,30.59,15650.0,28.1394,28.1855,28.1394,28.1763,15650.0
2016-02-25 12:55:00,30.6,30.61,30.58,30.61,12234.0,28.1855,28.1947,28.1671,28.1947,12234.0
2016-02-25 13:00:00,30.6,30.62,30.59,30.62,15217.0,28.1855,28.2039,28.1763,28.2039,15217.0
2016-02-25 13:05:00,30.62,30.64,30.61,30.62,12654.0,28.2039,28.2223,28.1947,28.2039,12654.0
2016-02-25 13:10:00,30.62,30.65,30.6,30.65,12702.0,28.2039,28.2316,28.1855,28.2316,12702.0
2016-02-25 13:15:00,30.65,30.67,30.64,30.65,6953.0,28.2316,28.25,28.2223,28.2316,6953.0
2016-02-25 13:20:00,30.66,30.67,30.64,30.65,340613.0,28.2408,28.25,28.2223,28.2316,340613.0
2016-02-25 13:25:00,30.66,30.69,30.65,30.68,38851.0,28.2408,28.2684,28.2316,28.2592,38851.0
2016-02-25 13:30:00,30.68,30.69,30.64,30.65,371247.0,28.2592,28.2684,28.2223,28.2316,371247.0
2016-02-25 13:35:00,30.64,30.69,30.63,30.68,50738.0,28.2223,28.2684,28.2131,28.2592,50738.0
2016-02-25 13:40:00,30.68,30.71,30.68,30.71,20958.0,28.2592,28.2868,28.2592,28.2868,20958.0
2016-02-25 13:45:00,30.7,30.74,30.7,30.74,20711.0,28.2776,28.3145,28.2776,28.3145,20711.0
2016-02-25 13:50:00,30.74,30.78,30.74,30.78,5600.0,28.3145,28.3513,28.3145,28.3513,5600.0
2016-02-25 13:55:00,30.77,30.77,30.73,30.76,18921.0,28.3421,28.3421,28.3052,28.3329,18921.0
2016-02-25 14:00:00,30.76,30.76,30.74,30.76,15907.0,28.3329,28.3329,28.3145,28.3329,15907.0
2016-02-25 14:05:00,30.75,30.76,30.74,30.75,6500.0,28.3237,28.3329,28.3145,28.3237,6500.0
2016-02-25 14:10:00,30.75,30.82,30.75,30.82,6850.0,28.3237,28.3881,28.3237,28.3881,6850.0
2016-02-25 14:15:00,30.81,30.84,30.81,30.84,32338.0,28.3789,28.4066,28.3789,28.4066,32338.0
2016-02-25 14:20:00,30.85,30.86,30.83,30.83,10670.0,28.4158,28.425,28.3973,28.3973,10670.0
2016-02-25 14:25:00,30.83,30.83,30.8,30.82,19207.0,28.3973,28.3973,28.3697,28.3881,19207.0
2016-02-25 14:30:00,30.82,30.84,30.81,30.83,14286.0,28.3881,28.4066,28.3789,28.3973,14286.0
2016-02-25 14:35:00,30.82,30.82,30.79,30.8,16228.0,28.3881,28.3881,28.3605,28.3697,16228.0
2016-02-25 14:40:00,30.81,30.83,30.8,30.82,6524.0,28.3789,28.3973,28.3697,28.3881,6524.0
2016-02-25 14:45:00,30.82,30.84,30.8,30.8,10399.0,28.3881,28.4066,28.3697,28.3697,10399.0
2016-02-25 14:50:00,30.8,30.8,30.77,30.77,14882.0,28.3697,28.3697,28.3421,28.3421,14882.0
2016-02-25 14:55:00,30.76,30.78,30.76,30.77,6225.0,28.3329,28.3513,28.3329,28.3421,6225.0
2016-02-25 15:00:00,30.78,30.83,30.78,30.83,8583.0,28.3513,28.3973,28.3513,28.3973,8583.0
2016-02-25 15:05:00,30.83,30.85,30.82,30.85,13399.0,28.3973,28.4158,28.3881,28.4158,13399.0
2016-02-25 15:10:00,30.85,30.87,30.84,30.86,8268.0,28.4158,28.4342,28.4066,28.425,8268.0
2016-02-25 15:15:00,30.85,30.86,30.83,30.86,33567.0,28.4158,28.425,28.3973,28.425,33567.0
2016-02-25 15:20:00,30.85,30.86,30.84,30.85,19181.0,28.4158,28.425,28.4066,28.4158,19181.0
2016-02-25 15:25:00,30.86,30.86,30.83,30.84,511762.0,28.425,28.425,28.3973,28.4066,511762.0
2016-02-25 15:30:00,30.84,30.87,30.82,30.83,161386.0,28.4066,28.4342,28.3881,28.3973,161386.0
2016-02-25 15:35:00,30.84,30.88,30.84,30.87,478801.0,28.4066,28.4434,28.4066,28.4342,478801.0
2016-02-25 15:40:00,30.87,30.91,30.86,30.9,233963.0,28.4342,28.471,28.425,28.4618,233963.0
2016-02-25 15:45:00,30.9,30.91,30.88,30.9,222204.0,28.4618,28.471,28.4434,28.4618,222204.0
2016-02-25 15:50:00,30.91,30.92,30.89,30.91,91850.0,28.471,28.4802,28.4526,28.471,91850.0
2016-02-25 15:55:00,30.91,30.93,30.9,30.92,112429.0,28.471,28.4895,28.4618,28.4802,112429.0
2016-02-26 09:30:00,31.16,31.36,31.16,31.21,56212.0,28.7013,28.8855,28.7013,28.7474,56212.0
2016-02-26 09:35:00,31.21,31.23,31.1,31.11,83409.0,28.7474,28.7658,28.646,28.6553,83409.0
2016-02-26 09:40:00,31.11,31.16,31.08,31.12,394214.0,28.6553,28.7013,28.6276,28.6645,394214.0
2016-02-26 09:45:00,31.12,31.14,31.07,31.1,59052.0,28.6645,28.6829,28.6184,28.646,59052.0
2016-02-26 09:50:00,31.1,31.21,31.1,31.19,61027.0,28.646,28.7474,28.646,28.7289,61027.0
2016-02-26 09:55:00,31.2,31.22,31.04,31.06,71852.0,28.7382,28.7566,28.5908,28.6092,71852.0
2016-02-26 10:00:00,31.07,31.12,31.05,31.09,56816.0,28.6184,28.6645,28.6,28.6368,56816.0
2016-02-26 10:05:00,31.08,31.12,31.04,31.04,47121.0,28.6276,28.6645,28.5908,28.5908,47121.0
2016-02-26 10:10:00,31.04,31.06,31.0,31.05,15130.0,28.5908,28.6092,28.5539,28.6,15130.0
2016-02-26 10:15:00,31.06,31.07,31.01,31.05,17403.0,28.6092,28.6184,28.5631,28.6,17403.0
2016-02-26 10:20:00,31.04,31.05,30.98,30.99,33882.0,28.5908,28.6,28.5355,28.5447,33882.0
2016-02-26 10:25:00,30.98,31.02,30.98,31.01,13588.0,28.5355,28.5724,28.5355,28.5631,13588.0
2016-02-26 10:30:00,31.01,31.09,31.01,31.08,49365.0,28.5631,28.6368,28.5631,28.6276,49365.0
2016-02-26 10:35:00,31.08,31.18,31.08,31.17,41140.0,28.6276,28.7197,28.6276,28.7105,41140.0
2016-02-26 10:40:00,31.17,31.19,31.14,31.17,53274.0,28.7105,28.7289,28.6829,28.7105,53274.0
2016-02-26 10:45:00,31.17,31.18,31.13,31.15,35237.0,28.7105,28.7197,28.6737,28.6921,35237.0
2016-02-26 10:50:00,31.15,31.2,31.13,31.19,36581.0,28.6921,28.7382,28.6737,28.7289,36581.0
2016-02-26 10:55:00,31.19,31.24,31.16,31.24,60885.0,28.7289,28.775,28.7013,28.775,60885.0
2016-02-26 11:00:00,31.23,31.3,31.22,31.29,61221.0,28.7658,28.8303,28.7566,28.8211,61221.0
2016-02-26 11:05:00,31.29,31.35,31.29,31.31,625779.0,28.8211,28.8763,28.8211,28.8395,625779.0
2016-02-26 11:10:00,31.3,31.3,31.25,31.25,17313.0,28.8303,28.8303,28.7842,28.7842,17313.0
2016-02-26 11:15:00,31.25,31.29,31.24,31.29,30793.0,28.7842,28.8211,28.775,28.8211,30793.0
2016-02-26 11:20:00,31.28,31.32,31.27,31.29,26454.0,28.8118,28.8487,28.8026,28.8211,26454.0
2016-02-26 11:25:00,31.3,31.31,31.26,31.26,27178.0,28.8303,28.8395,28.7934,28.7934,27178.0
2016-02-26 11:30:00,31.25,31.25,31.2,31.2,60989.0,28.7842,28.7842,28.7382,28.7382,60989.0
2016-02-26 11:35:00,31.2,31.26,31.16,31.21,466160.0,28.7382,28.7934,28.7013,28.7474,466160.0
2016-02-26 11:40:00,31.21,31.23,31.19,31.21,30693.0,28.7474,28.7658,28.7289,28.7474,30693.0
2016-02-26 11:45:00,31.21,31.31,31.21,31.26,38440.0,28.7474,28.8395,28.7474,28.7934,38440.0
2016-02-26 11:50:00,31.26,31.27,31.22,31.25,118427.0,28.7934,28.8026,28.7566,28.7842,118427.0
2016-02-26 11:55:00,31.25,31.32,31.23,31.25,54263.0,28.7842,28.8487,28.7658,28.7842,54263.0
2016-02-26 12:00:00,31.25,31.25,31.19,31.23,355561.0,28.7842,28.7842,28.7289,28.7658,355561.0
2016-02-26 12:05:00,31.23,31.24,31.18,31.22,24088.0,28.7658,28.775,28.7197,28.7566,24088.0
2016-02-26 12:10:00,31.22,31.23,31.2,31.23,19125.0,28.7566,28.7658,28.7382,28.7658,19125.0
2016-02-26 12:15:00,31.22,31.25,31.22,31.24,8397.0,28.7566,28.7842,28.7566,28.775,8397.0
2016-02-26 12:20:00,31.24,31.26,31.23,31.23,49437.0,28.775,28.7934,28.7658,28.7658,49437.0
2016-02-26 12:25:00,31.23,31.27,31.22,31.25,9187.0,28.7658,28.8026,28.7566,28.7842,9187.0
2016-02-26 12:30:00,31.25,31.27,31.24,31.25,10086.0,28.7842,28.8026,28.775,28.7842,10086.0
2016-02-26 12:35:00,31.24,31.24,31.23,31.23,3986.0,28.775,28.775,28.7658,28.7658,3986.0
2016-02-26 12:40:00,31.22,31.24,31.21,31.23,15561.0,28.7566,28.775,28.7474,28.7658,15561.0
2016-02-26 12:45:00,31.22,31.23,31.2,31.2,14367.0,28.7566,28.7658,28.7382,28.7382,14367.0
2016-02-26 12:50:00,31.19,31.27,31.19,31.27,11039.0,28.7289,28.8026,28.7289,28.8026,11039.0
2016-02-26 12:55:00,31.26,31.29,31.25,31.28,22043.0,28.7934,28.8211,28.7842,28.8118,22043.0
2016-02-26 13:00:00,31.28,31.3,31.26,31.28,17184.0,28.8118,28.8303,28.7934,28.8118,17184.0
2016-02-26 13:05:00,31.28,31.31,31.27,31.31,4595.0,28.8118,28.8395,28.8026,28.8395,4595.0
2016-02-26 13:10:00,31.3,31.31,31.28,31.28,32047.0,28.8303,28.8395,28.8118,28.8118,32047.0
2016-02-26 13:15:00,31.28,31.3,31.27,31.29,11929.0,28.8118,28.8303,28.8026,28.8211,11929.0
2016-02-26 13:20:00,31.28,31.32,31.27,31.29,12360.0,28.8118,28.8487,28.8026,28.8211,12360.0
2016-02-26 13:25:00,31.3,31.32,31.29,31.3,73106.0,28.8303,28.8487,28.8211,28.8303,73106.0
2016-02-26 13:30:00,31.3,31.31,31.29,31.3,66380.0,28.8303,28.8395,28.8211,28.8303,66380.0
2016-02-26 13:35:00,31.3,31.34,31.29,31.33,67074.0,28.8303,28.8671,28.8211,28.8579,67074.0
2016-02-26 13:40:00,31.33,31.34,31.26,31.26,63531.0,28.8579,28.8671,28.7934,28.7934,63531.0
2016-02-26 13:45:00,31.26,31.28,31.25,31.28,65204.0,28.7934,28.8118,28.7842,28.8118,65204.0
2016-02-26 13:50:00,31.28,31.28,31.2,31.23,85184.0,28.8118,28.8118,28.7382,28.7658,85184.0
2016-02-26 13:55:00,31.23,31.23,31.18,31.22,86017.0,28.7658,28.7658,28.7197,28.7566,86017.0
2016-02-26 14:00:00,31.22,31.26,31.22,31.25,62612.0,28.7566,28.7934,28.7566,28.7842,62612.0
2016-02-26 14:05:00,31.26,31.27,31.24,31.25,47727.0,28.7934,28.8026,28.775,28.7842,47727.0
2016-02-26 14:10:00,31.25,31.25,31.19,31.21,64917.0,28.7842,28.7842,28.7289,28.7474,64917.0
2016-02-26 14:15:00,31.21,31.22,31.16,31.19,87032.0,28.7474,28.7566,28.7013,28.7289,87032.0
2016-02-26 14:20:00,31.19,31.19,31.15,31.18,69206.0,28.7289,28.7289,28.6921,28.7197,69206.0
2016-02-26 14:25:00,31.18,31.22,31.17,31.2,52439.0,28.7197,28.7566,28.7105,28.7382,52439.0
2016-02-26 14:30:00,31.2,31.21,31.17,31.18,54562.0,28.7382,28.7474,28.7105,28.7197,54562.0
2016-02-26 14:35:00,31.18,31.19,31.1,31.12,90670.0,28.7197,28.7289,28.646,28.6645,90670.0
2016-02-26 14:40:00,31.11,31.16,31.09,31.16,101748.0,28.6553,28.7013,28.6368,28.7013,101748.0
2016-02-26 14:45:00,31.15,31.19,31.15,31.18,74002.0,28.6921,28.7289,28.6921,28.7197,74002.0
2016-02-26 14:50:00,31.18,31.18,31.16,31.16,73739.0,28.7197,28.7197,28.7013,28.7013,73739.0
2016-02-26 14:55:00,31.16,31.16,31.12,31.13,68479.0,28.7013,28.7013,28.6645,28.6737,68479.0
2016-02-26 15:00:00,31.13,31.2,31.12,31.2,80331.0,28.6737,28.7382,28.6645,28.7382,80331.0
2016-02-26 15:05:00,31.2,31.23,31.19,31.23,62193.0,28.7382,28.7658,28.7289,28.7658,62193.0
2016-02-26 15:10:00,31.23,31.24,31.21,31.23,26744.0,28.7658,28.775,28.7474,28.7658,26744.0
2016-02-26 15:15:00,31.23,31.23,31.2,31.23,28687.0,28.7658,28.7658,28.7382,28.7658,28687.0
2016-02-26 15:20:00,31.23,31.24,31.2,31.22,34321.0,28.7658,28.775,28.7382,28.7566,34321.0
2016-02-26 15:25:00,31.22,31.24,31.19,31.2,43207.0,28.7566,28.775,28.7289,28.7382,43207.0
2016-02-26 15:30:00,31.21,31.26,31.2,31.24,45680.0,28.7474,28.7934,28.7382,28.775,45680.0
2016-02-26 15:35:00,31.25,31.25,31.21,31.22,66886.0,28.7842,28.7842,28.7474,28.7566,66886.0
2016-02-26 15:40:00,31.21,31.25,31.21,31.24,64376.0,28.7474,28.7842,28.7474,28.775,64376.0
2016-02-26 15:45:00,31.24,31.27,31.24,31.27,244065.0,28.775,28.8026,28.775,28.8026,244065.0
2016-02-26 15:50:00,31.27,31.29,31.26,31.27,226700.0,28.8026,28.8211,28.7934,28.8026,226700.0
2016-02-26 15:55:00,31.27,31.28,31.23,31.24,376890.0,28.8026,28.8118,28.7658,28.775,376890.0
2016-02-29 09:30:00,31.25,31.37,31.23,31.33,23054.0,28.7842,28.8947,28.7658,28.8579,23054.0
2016-02-29 09:35:00,31.34,31.42,31.34,31.39,21984.0,28.8671,28.9408,28.8671,28.9132,21984.0
2016-02-29 09:40:00,31.38,31.42,31.3,31.35,20324.0,28.904,28.9408,28.8303,28.8763,20324.0
2016-02-29 09:45:00,31.33,31.37,31.27,31.36,34047.0,28.8579,28.8947,28.8026,28.8855,34047.0
2016-02-29 09:50:00,31.36,31.44,31.36,31.44,33933.0,28.8855,28.9592,28.8855,28.9592,33933.0
2016-02-29 09:55:00,31.44,31.44,31.35,31.35,59018.0,28.9592,28.9592,28.8763,28.8763,59018.0
2016-02-29 10:00:00,31.34,31.34,31.23,31.29,109734.0,28.8671,28.8671,28.7658,28.8211,109734.0
2016-02-29 10:05:00,31.3,31.4,31.3,31.32,60644.0,28.8303,28.9224,28.8303,28.8487,60644.0
2016-02-29 10:10:00,31.32,31.34,31.26,31.29,18413.0,28.8487,28.8671,28.7934,28.8211,18413.0
2016-02-29 10:15:00,31.3,31.34,31.23,31.24,75822.0,28.8303,28.8671,28.7658,28.775,75822.0
2016-02-29 10:20:00,31.24,31.37,31.24,31.32,42701.0,28.775,28.8947,28.775,28.8487,42701.0
2016-02-29 10:25:00,31.33,31.33,31.24,31.28,27400.0,28.8579,28.8579,28.775,28.8118,27400.0
2016-02-29 10:30:00,31.28,31.32,31.25,31.27,40964.0,28.8118,28.8487,28.7842,28.8026,40964.0
2016-02-29 10:35:00,31.27,31.32,31.24,31.31,25542.0,28.8026,28.8487,28.775,28.8395,25542.0
2016-02-29 10:40:00,31.31,31.34,31.31,31.34,9348.0,28.8395,28.8671,28.8395,28.8671,9348.0
2016-02-29 10:45:00,31.33,31.34,31.31,31.32,11422.0,28.8579,28.8671,28.8395,28.8487,11422.0
2016-02-29 10:50:00,31.31,31.32,31.28,31.31,35199.0,28.8395,28.8487,28.8118,28.8395,35199.0
2016-02-29 10:55:00,31.32,31.32,31.26,31.28,134372.0,28.8487,28.8487,28.7934,28.8118,134372.0
2016-02-29 11:00:00,31.29,31.32,31.28,31.28,17460.0,28.8211,28.8487,28.8118,28.8118,17460.0
2016-02-29 11:05:00,31.28,31.3,31.25,31.27,13044.0,28.8118,28.8303,28.7842,28.8026,13044.0
2016-02-29 11:10:00,31.28,31.3,31.25,31.27,19709.0,28.8118,28.8303,28.7842,28.8026,19709.0
2016-02-29 11:15:00,31.28,31.33,31.28,31.33,7620.0,28.8118,28.8579,28.8118,28.8579,7620.0
2016-02-29 11:20:00,31.32,31.34,31.3,31.32,22659.0,28.8487,28.8671,28.8303,28.8487,22659.0
2016-02-29 11:25:00,31.33,31.34,31.28,31.28,7755.0,28.8579,28.8671,28.8118,28.8118,7755.0
2016-02-29 11:30:00,31.29,31.38,31.29,31.38,15729.0,28.8211,28.904,28.8211,28.904,15729.0
2016-02-29 11:35:00,31.37,31.39,31.34,31.38,21654.0,28.8947,28.9132,28.8671,28.904,21654.0
2016-02-29 11:40:00,31.38,31.39,31.34,31.37,20822.0,28.904,28.9132,28.8671,28.8947,20822.0
2016-02-29 11:45:00,31.37,31.38,31.33,31.33,3648.0,28.8947,28.904,28.8579,28.8579,3648.0
2016-02-29 11:50:00,31.33,31.33,31.31,31.32,3900.0,28.8579,28.8579,28.8395,28.8487,3900.0
2016-02-29 11:55:00,31.31,31.31,31.27,31.29,7591.0,28.8395,28.8395,28.8026,28.8211,7591.0
2016-02-29 12:00:00,31.29,31.3,31.27,31.28,4217.0,28.8211,28.8303,28.8026,28.8118,4217.0
2016-02-29 12:05:00,31.28,31.28,31.26,31.27,13703.0,28.8118,28.8118,28.7934,28.8026,13703.0
2016-02-29 12:10:00,31.27,31.28,31.25,31.27,15381.0,28.8026,28.8118,28.7842,28.8026,15381.0
2016-02-29 12:15:00,31.27,31.29,31.27,31.29,36979.0,28.8026,28.8211,28.8026,28.8211,36979.0
2016-02-29 12:20:00,31.29,31.3,31.24,31.24,12274.0,28.8211,28.8303,28.775,28.775,12274.0
2016-02-29 12:25:00,31.25,31.25,31.22,31.24,11256.0,28.7842,28.7842,28.7566,28.775,11256.0
2016-02-29 12:30:00,31.25,31.25,31.21,31.25,21225.0,28.7842,28.7842,28.7474,28.7842,21225.0
2016-02-29 12:35:00,31.26,31.27,31.17,31.18,29355.0,28.7934,28.8026,28.7105,28.7197,29355.0
2016-02-29 12:40:00,31.19,31.21,31.18,31.18,14263.0,28.7289,28.7474,28.7197,28.7197,14263.0
2016-02-29 12:45:00,31.18,31.18,31.16,31.17,5927.0,28.7197,28.7197,28.7013,28.7105,5927.0
2016-02-29 12:50:00,31.17,31.19,31.16,31.18,5986.0,28.7105,28.7289,28.7013,28.7197,5986.0
2016-02-29 12:55:00,31.18,31.19,31.17,31.19,8800.0,28.7197,28.7289,28.7105,28.7289,8800.0
2016-02-29 13:00:00,31.19,31.19,31.17,31.19,5364.0,28.7289,28.7289,28.7105,28.7289,5364.0
2016-02-29 13:05:00,31.18,31.18,31.15,31.17,10790.0,28.7197,28.7197,28.6921,28.7105,10790.0
2016-02-29 13:10:00,31.17,31.2,31.16,31.17,8460.0,28.7105,28.7382,28.7013,28.7105,8460.0
2016-02-29 13:15:00,31.17,31.2,31.16,31.19,10306.0,28.7105,28.7382,28.7013,28.7289,10306.0
2016-02-29 13:20:00,31.19,31.19,31.16,31.16,12988.0,28.7289,28.7289,28.7013,28.7013,12988.0
2016-02-29 13:25:00,31.16,31.18,31.14,31.14,21975.0,28.7013,28.7197,28.6829,28.6829,21975.0
2016-02-29 13:30:00,31.13,31.13,31.11,31.12,14486.0,28.6737,28.6737,28.6553,28.6645,14486.0
2016-02-29 13:35:00,31.12,31.15,31.12,31.15,6326.0,28.6645,28.6921,28.6645,28.6921,6326.0
2016-02-29 13:40:00,31.13,31.13,31.09,31.11,12480.0,28.6737,28.6737,28.6368,28.6553,12480.0
2016-02-29 13:45:00,31.11,31.12,31.09,31.09,6022.0,28.6553,28.6645,28.6368,28.6368,6022.0
2016-02-29 13:50:00,31.1,31.11,31.09,31.11,4201.0,28.646,28.6553,28.6368,28.6553,4201.0
2016-02-29 13:55:00,31.1,31.13,31.09,31.13,12784.0,28.646,28.6737,28.6368,28.6737,12784.0
2016-02-29 14:00:00,31.13,31.13,31.11,31.12,4547.0,28.6737,28.6737,28.6553,28.6645,4547.0
2016-02-29 14:05:00,31.13,31.13,31.08,31.08,18686.0,28.6737,28.6737,28.6276,28.6276,18686.0
2016-02-29 14:10:00,31.08,31.08,31.05,31.07,11316.0,28.6276,28.6276,28.6,28.6184,11316.0
2016-02-29 14:15:00,31.06,31.07,31.04,31.07,16261.0,28.6092,28.6184,28.5908,28.6184,16261.0
2016-02-29 14:20:00,31.06,31.06,31.03,31.03,28266.0,28.6092,28.6092,28.5816,28.5816,28266.0
2016-02-29 14:25:00,31.04,31.09,31.03,31.09,18723.0,28.5908,28.6368,28.5816,28.6368,18723.0
2016-02-29 14:30:00,31.09,31.09,31.05,31.05,19002.0,28.6368,28.6368,28.6,28.6,19002.0
2016-02-29 14:35:00,31.05,31.07,31.05,31.05,9354.0,28.6,28.6184,28.6,28.6,9354.0
2016-02-29 14:40:00,31.06,31.06,31.01,31.02,24526.0,28.6092,28.6092,28.5631,28.5724,24526.0
2016-02-29 14:45:00,31.01,31.03,31.01,31.03,8219.0,28.5631,28.5816,28.5631,28.5816,8219.0
2016-02-29 14:50:00,31.03,31.04,31.01,31.01,47896.0,28.5816,28.5908,28.5631,28.5631,47896.0
2016-02-29 14:55:00,31.01,31.02,30.97,30.98,40352.0,28.5631,28.5724,28.5263,28.5355,40352.0
2016-02-29 15:00:00,30.98,30.98,30.95,30.96,49114.0,28.5355,28.5355,28.5079,28.5171,49114.0
2016-02-29 15:05:00,30.95,30.96,30.91,30.95,25095.0,28.5079,28.5171,28.471,28.5079,25095.0
2016-02-29 15:10:00,30.95,30.96,30.92,30.93,37392.0,28.5079,28.5171,28.4802,28.4895,37392.0
2016-02-29 15:15:00,30.92,30.94,30.89,30.91,38521.0,28.4802,28.4987,28.4526,28.471,38521.0
2016-02-29 15:20:00,30.91,30.95,30.91,30.95,26022.0,28.471,28.5079,28.471,28.5079,26022.0
2016-02-29 15:25:00,30.95,30.98,30.93,30.98,45950.0,28.5079,28.5355,28.4895,28.5355,45950.0
2016-02-29 15:30:00,30.98,31.01,30.96,31.0,58577.0,28.5355,28.5631,28.5171,28.5539,58577.0
2016-02-29 15:35:00,31.0,31.0,30.97,31.0,34395.0,28.5539,28.5539,28.5263,28.5539,34395.0
2016-02-29 15:40:00,31.0,31.0,30.95,30.97,80021.0,28.5539,28.5539,28.5079,28.5263,80021.0
2016-02-29 15:45:00,30.97,30.99,30.96,30.98,98668.0,28.5263,28.5447,28.5171,28.5355,98668.0
2016-02-29 15:50:00,30.98,30.98,30.93,30.94,63860.0,28.5355,28.5355,28.4895,28.4987,63860.0
2016-02-29 15:55:00,30.95,30.96,30.86,30.86,222327.0,28.5079,28.5171,28.425,28.425,222327.0
2016-03-01 09:30:00,31.1,31.24,31.08,31.14,34904.0,28.646,28.775,28.6276,28.6829,34904.0
2016-03-01 09:35:00,31.15,31.17,31.05,31.05,90658.0,28.6921,28.7105,28.6,28.6,90658.0
2016-03-01 09:40:00,31.04,31.07,30.98,31.05,19396.0,28.5908,28.6184,28.5355,28.6,19396.0
2016-03-01 09:45:00,31.06,31.08,30.97,31.08,31355.0,28.6092,28.6276,28.5263,28.6276,31355.0
2016-03-01 09:50:00,31.08,31.13,31.06,31.07,40944.0,28.6276,28.6737,28.6092,28.6184,40944.0
2016-03-01 09:55:00,31.06,31.07,31.02,31.06,31730.0,28.6092,28.6184,28.5724,28.6092,31730.0
2016-03-01 10:00:00,31.06,31.18,31.06,31.12,54076.0,28.6092,28.7197,28.6092,28.6645,54076.0
2016-03-01 10:05:00,31.12,31.15,31.11,31.13,26373.0,28.6645,28.6921,28.6553,28.6737,26373.0
2016-03-01 10:10:00,31.13,31.18,31.11,31.16,18518.0,28.6737,28.7197,28.6553,28.7013,18518.0
2016-03-01 10:15:00,31.17,31.19,31.09,31.15,17701.0,28.7105,28.7289,28.6368,28.6921,17701.0
2016-03-01 10:20:00,31.15,31.28,31.15,31.28,37661.0,28.6921,28.8118,28.6921,28.8118,37661.0
2016-03-01 10:25:00,31.29,31.32,31.26,31.3,26154.0,28.8211,28.8487,28.7934,28.8303,26154.0
2016-03-01 10:30:00,31.29,31.35,31.26,31.33,30719.0,28.8211,28.8763,28.7934,28.8579,30719.0
2016-03-01 10:35:00,31.33,31.4,31.33,31.39,56147.0,28.8579,28.9224,28.8579,28.9132,56147.0
2016-03-01 10:40:00,31.38,31.38,31.31,31.34,23205.0,28.904,28.904,28.8395,28.8671,23205.0
2016-03-01 10:45:00,31.34,31.34,31.28,31.28,16851.0,28.8671,28.8671,28.8118,28.8118,16851.0
2016-03-01 10:50:00,31.29,31.3,31.28,31.3,13960.0,28.8211,28.8303,28.8118,28.8303,13960.0
2016-03-01 10:55:00,31.31,31.33,31.28,31.29,12038.0,28.8395,28.8579,28.8118,28.8211,12038.0
2016-03-01 11:00:00,31.29,31.33,31.29,31.31,60200.0,28.8211,28.8579,28.8211,28.8395,60200.0
2016-03-01 11:05:00,31.3,31.32,31.28,31.32,42538.0,28.8303,28.8487,28.8118,28.8487,42538.0
2016-03-01 11:10:00,31.33,31.37,31.33,31.36,18329.0,28.8579,28.8947,28.8579,28.8855,18329.0
2016-03-01 11:15:00,31.36,31.42,31.35,31.41,44075.0,28.8855,28.9408,28.8763,28.9316,44075.0
2016-03-01 11:20:00,31.42,31.45,31.4,31.41,17060.0,28.9408,28.9684,28.9224,28.9316,17060.0
2016-03-01 11:25:00,31.41,31.44,31.41,31.43,15688.0,28.9316,28.9592,28.9316,28.95,15688.0
2016-03-01 11:30:00,31.43,31.44,31.4,31.41,14433.0,28.95,28.9592,28.9224,28.9316,14433.0
2016-03-01 11:35:00,31.41,31.45,31.4,31.44,32117.0,28.9316,28.9684,28.9224,28.9592,32117.0
2016-03-01 11:40:00,31.44,31.45,31.4,31.43,14600.0,28.9592,28.9684,28.9224,28.95,14600.0
2016-03-01 11:45:00,31.43,31.48,31.42,31.48,98776.0,28.95,28.9961,28.9408,28.9961,98776.0
2016-03-01 11:50:00,31.48,31.52,31.47,31.5,23816.0,28.9961,29.0329,28.9869,29.0145,23816.0
2016-03-01 11:55:00,31.52,31.55,31.5,31.53,22483.0,29.0329,29.0605,29.0145,29.0421,22483.0
2016-03-01 12:00:00,31.53,31.55,31.51,31.55,35273.0,29.0421,29.0605,29.0237,29.0605,35273.0
2016-03-01 12:05:00,31.54,31.58,31.53,31.58,14449.0,29.0513,29.0882,29.0421,29.0882,14449.0
2016-03-01 12:10:00,31.58,31.59,31.56,31.56,12760.0,29.0882,29.0974,29.0697,29.0697,12760.0
2016-03-01 12:15:00,31.57,31.61,31.56,31.6,105831.0,29.079,29.1158,29.0697,29.1066,105831.0
2016-03-01 12:20:00,31.6,31.62,31.56,31.57,20022.0,29.1066,29.125,29.0697,29.079,20022.0
2016-03-01 12:25:00,31.57,31.59,31.57,31.58,4400.0,29.079,29.0974,29.079,29.0882,4400.0
2016-03-01 12:30:00,31.59,31.63,31.58,31.63,8355.0,29.0974,29.1342,29.0882,29.1342,8355.0
2016-03-01 12:35:00,31.62,31.62,31.55,31.55,37972.0,29.125,29.125,29.0605,29.0605,37972.0
2016-03-01 12:40:00,31.55,31.56,31.54,31.55,22127.0,29.0605,29.0697,29.0513,29.0605,22127.0
2016-03-01 12:45:00,31.55,31.6,31.54,31.57,55889.0,29.0605,29.1066,29.0513,29.079,55889.0
2016-03-01 12:50:00,31.58,31.61,31.58,31.6,16172.0,29.0882,29.1158,29.0882,29.1066,16172.0
2016-03-01 12:55:00,31.59,31.61,31.58,31.61,31588.0,29.0974,29.1158,29.0882,29.1158,31588.0
2016-03-01 13:00:00,31.61,31.61,31.56,31.56,11815.0,29.1158,29.1158,29.0697,29.0697,11815.0
2016-03-01 13:05:00,31.56,31.59,31.56,31.56,29001.0,29.0697,29.0974,29.0697,29.0697,29001.0
2016-03-01 13:10:00,31.56,31.57,31.54,31.56,7932.0,29.0697,29.079,29.0513,29.0697,7932.0
2016-03-01 13:15:00,31.56,31.59,31.56,31.58,45246.0,29.0697,29.0974,29.0697,29.0882,45246.0
2016-03-01 13:20:00,31.59,31.64,31.58,31.6,17811.0,29.0974,29.1434,29.0882,29.1066,17811.0
2016-03-01 13:25:00,31.6,31.62,31.58,31.6,17974.0,29.1066,29.125,29.0882,29.1066,17974.0
2016-03-01 13:30:00,31.6,31.62,31.59,31.6,9954.0,29.1066,29.125,29.0974,29.1066,9954.0
2016-03-01 13:35:00,31.61,31.64,31.6,31.63,6440.0,29.1158,29.1434,29.1066,29.1342,6440.0
2016-03-01 13:40:00,31.64,31.67,31.64,31.67,28101.0,29.1434,29.1711,29.1434,29.1711,28101.0
2016-03-01 13:45:00,31.66,31.67,31.64,31.65,19999.0,29.1619,29.1711,29.1434,29.1526,19999.0
2016-03-01 13:50:00,31.66,31.66,31.62,31.64,505580.0,29.1619,29.1619,29.125,29.1434,505580.0
2016-03-01 13:55:00,31.65,31.65,31.57,31.57,25137.0,29.1526,29.1526,29.079,29.079,25137.0
2016-03-01 14:00:00,31.57,31.59,31.56,31.56,7776.0,29.079,29.0974,29.0697,29.0697,7776.0
2016-03-01 14:05:00,31.57,31.6,31.56,31.59,50909.0,29.079,29.1066,29.0697,29.0974,50909.0
2016-03-01 14:10:00,31.59,31.6,31.54,31.55,33564.0,29.0974,29.1066,29.0513,29.0605,33564.0
2016-03-01 14:15:00,31.54,31.58,31.54,31.57,18878.0,29.0513,29.0882,29.0513,29.079,18878.0
2016-03-01 14:20:00,31.56,31.59,31.55,31.58,16515.0,29.0697,29.0974,29.0605,29.0882,16515.0
2016-03-01 14:25:00,31.57,31.61,31.56,31.59,18772.0,29.079,29.1158,29.0697,29.0974,18772.0
2016-03-01 14:30:00,31.6,31.61,31.58,31.6,11203.0,29.1066,29.1158,29.0882,29.1066,11203.0
2016-03-01 14:35:00,31.6,31.6,31.56,31.58,26598.0,29.1066,29.1066,29.0697,29.0882,26598.0
2016-03-01 14:40:00,31.58,31.62,31.57,31.62,13947.0,29.0882,29.125,29.079,29.125,13947.0
2016-03-01 14:45:00,31.63,31.64,31.62,31.63,12631.0,29.1342,29.1434,29.125,29.1342,12631.0
2016-03-01 14:50:00,31.64,31.65,31.63,31.64,11346.0,29.1434,29.1526,29.1342,29.1434,11346.0
2016-03-01 14:55:00,31.64,31.66,31.63,31.65,26645.0,29.1434,29.1619,29.1342,29.1526,26645.0
2016-03-01 15:00:00,31.65,31.68,31.65,31.68,7186.0,29.1526,29.1803,29.1526,29.1803,7186.0
2016-03-01 15:05:00,31.68,31.69,31.66,31.69,15807.0,29.1803,29.1895,29.1619,29.1895,15807.0
2016-03-01 15:10:00,31.69,31.7,31.66,31.67,11299.0,29.1895,29.1987,29.1619,29.1711,11299.0
2016-03-01 15:15:00,31.67,31.7,31.66,31.69,14079.0,29.1711,29.1987,29.1619,29.1895,14079.0
2016-03-01 15:20:00,31.69,31.7,31.67,31.67,41881.0,29.1895,29.1987,29.1711,29.1711,41881.0
2016-03-01 15:25:00,31.68,31.68,31.64,31.65,40869.0,29.1803,29.1803,29.1434,29.1526,40869.0
2016-03-01 15:30:00,31.64,31.65,31.62,31.63,22960.0,29.1434,29.1526,29.125,29.1342,22960.0
2016-03-01 15:35:00,31.63,31.64,31.6,31.61,17131.0,29.1342,29.1434,29.1066,29.1158,17131.0
2016-03-01 15:40:00,31.61,31.61,31.58,31.61,82996.0,29.1158,29.1158,29.0882,29.1158,82996.0
2016-03-01 15:45:00,31.61,31.63,31.6,31.61,88365.0,29.1158,29.1342,29.1066,29.1158,88365.0
2016-03-01 15:50:00,31.61,31.64,31.6,31.64,74462.0,29.1158,29.1434,29.1066,29.1434,74462.0
2016-03-01 15:55:00,31.64,31.68,31.62,31.68,127791.0,29.1434,29.1803,29.125,29.1803,127791.0
2016-03-02 09:30:00,31.59,31.7,31.59,31.66,42366.0,29.0974,29.1987,29.0974,29.1619,42366.0
2016-03-02 09:35:00,31.64,31.71,31.64,31.7,74557.0,29.1434,29.2079,29.1434,29.1987,74557.0
2016-03-02 09:40:00,31.7,31.7,31.65,31.69,39154.0,29.1987,29.1987,29.1526,29.1895,39154.0
2016-03-02 09:45:00,31.68,31.71,31.67,31.67,46606.0,29.1803,29.2079,29.1711,29.1711,46606.0
2016-03-02 09:50:00,31.66,31.67,31.54,31.54,35479.0,29.1619,29.1711,29.0513,29.0513,35479.0
2016-03-02 09:55:00,31.54,31.59,31.53,31.59,32436.0,29.0513,29.0974,29.0421,29.0974,32436.0
2016-03-02 10:00:00,31.58,31.62,31.57,31.58,15872.0,29.0882,29.125,29.079,29.0882,15872.0
2016-03-02 10:05:00,31.59,31.65,31.59,31.63,22397.0,29.0974,29.1526,29.0974,29.1342,22397.0
2016-03-02 10:10:00,31.63,31.65,31.58,31.63,37662.0,29.1342,29.1526,29.0882,29.1342,37662.0
2016-03-02 10:15:00,31.63,31.64,31.57,31.58,25777.0,29.1342,29.1434,29.079,29.0882,25777.0
2016-03-02 10:20:00,31.58,31.58,31.54,31.57,11696.0,29.0882,29.0882,29.0513,29.079,11696.0
2016-03-02 10:25:00,31.56,31.6,31.56,31.59,25350.0,29.0697,29.1066,29.0697,29.0974,25350.0
2016-03-02 10:30:00,31.58,31.59,31.46,31.54,66939.0,29.0882,29.0974,28.9776,29.0513,66939.0
2016-03-02 10:35:00,31.54,31.57,31.46,31.46,17027.0,29.0513,29.079,28.9776,28.9776,17027.0
2016-03-02 10:40:00,31.45,31.49,31.45,31.49,29057.0,28.9684,29.0053,28.9684,29.0053,29057.0
2016-03-02 10:45:00,31.48,31.54,31.48,31.54,15636.0,28.9961,29.0513,28.9961,29.0513,15636.0
2016-03-02 10:50:00,31.54,31.59,31.52,31.58,22410.0,29.0513,29.0974,29.0329,29.0882,22410.0
2016-03-02 10:55:00,31.58,31.61,31.57,31.6,38005.0,29.0882,29.1158,29.079,29.1066,38005.0
2016-03-02 11:00:00,31.59,31.61,31.55,31.61,20479.0,29.0974,29.1158,29.0605,29.1158,20479.0
2016-03-02 11:05:00,31.61,31.66,31.61,31.62,16960.0,29.1158,29.1619,29.1158,29.125,16960.0
2016-03-02 11:10:00,31.62,31.67,31.62,31.65,46578.0,29.125,29.1711,29.125,29.1526,46578.0
2016-03-02 11:15:00,31.64,31.65,31.58,31.59,23053.0,29.1434,29.1526,29.0882,29.0974,23053.0
2016-03-02 11:20:00,31.59,31.62,31.58,31.61,12888.0,29.0974,29.125,29.0882,29.1158,12888.0
2016-03-02 11:25:00,31.61,31.61,31.57,31.61,11835.0,29.1158,29.1158,29.079,29.1158,11835.0
2016-03-02 11:30:00,31.62,31.64,31.58,31.61,12800.0,29.125,29.1434,29.0882,29.1158,12800.0
2016-03-02 11:35:00,31.6,31.6,31.55,31.57,11843.0,29.1066,29.1066,29.0605,29.079,11843.0
2016-03-02 11:40:00,31.58,31.61,31.56,31.61,8258.0,29.0882,29.1158,29.0697,29.1158,8258.0
2016-03-02 11:45:00,31.6,31.61,31.53,31.57,25236.0,29.1066,29.1158,29.0421,29.079,25236.0
2016-03-02 11:50:00,31.56,31.58,31.54,31.56,9688.0,29.0697,29.0882,29.0513,29.0697,9688.0
2016-03-02 11:55:00,31.56,31.58,31.5,31.51,14123.0,29.0697,29.0882,29.0145,29.0237,14123.0
2016-03-02 12:00:00,31.5,31.54,31.5,31.51,13618.0,29.0145,29.0513,29.0145,29.0237,13618.0
2016-03-02 12:05:00,31.51,31.53,31.5,31.52,16196.0,29.0237,29.0421,29.0145,29.0329,16196.0
2016-03-02 12:10:00,31.52,31.52,31.49,31.49,10619.0,29.0329,29.0329,29.0053,29.0053,10619.0
2016-03-02 12:15:00,31.5,31.51,31.47,31.49,72638.0,29.0145,29.0237,28.9869,29.0053,72638.0
2016-03-02 12:20:00,31.49,31.52,31.48,31.49,156657.0,29.0053,29.0329,28.9961,29.0053,156657.0
2016-03-02 12:25:00,31.48,31.51,31.48,31.49,148090.0,28.9961,29.0237,28.9961,29.0053,148090.0
2016-03-02 12:30:00,31.48,31.5,31.47,31.49,140600.0,28.9961,29.0145,28.9869,29.0053,140600.0
2016-03-02 12:35:00,31.49,31.54,31.48,31.53,20541.0,29.0053,29.0513,28.9961,29.0421,20541.0
2016-03-02 12:40:00,31.53,31.54,31.52,31.53,16568.0,29.0421,29.0513,29.0329,29.0421,16568.0
2016-03-02 12:45:00,31.52,31.56,31.52,31.55,11564.0,29.0329,29.0697,29.0329,29.0605,11564.0
2016-03-02 12:50:00,31.55,31.56,31.53,31.55,17986.0,29.0605,29.0697,29.0421,29.0605,17986.0
2016-03-02 12:55:00,31.55,31.56,31.53,31.54,8396.0,29.0605,29.0697,29.0421,29.0513,8396.0
2016-03-02 13:00:00,31.53,31.55,31.5,31.51,26104.0,29.0421,29.0605,29.0145,29.0237,26104.0
2016-03-02 13:05:00,31.52,31.53,31.51,31.53,5026.0,29.0329,29.0421,29.0237,29.0421,5026.0
2016-03-02 13:10:00,31.53,31.55,31.52,31.55,7995.0,29.0421,29.0605,29.0329,29.0605,7995.0
2016-03-02 13:15:00,31.55,31.55,31.53,31.53,28911.0,29.0605,29.0605,29.0421,29.0421,28911.0
2016-03-02 13:20:00,31.53,31.54,31.51,31.54,36236.0,29.0421,29.0513,29.0237,29.0513,36236.0
2016-03-02 13:25:00,31.55,31.6,31.55,31.6,8494.0,29.0605,29.1066,29.0605,29.1066,8494.0
2016-03-02 13:30:00,31.59,31.59,31.57,31.59,16358.0,29.0974,29.0974,29.079,29.0974,16358.0
2016-03-02 13:35:00,31.6,31.6,31.56,31.58,8833.0,29.1066,29.1066,29.0697,29.0882,8833.0
2016-03-02 13:40:00,31.59,31.59,31.58,31.59,8053.0,29.0974,29.0974,29.0882,29.0974,8053.0
2016-03-02 13:45:00,31.59,31.6,31.58,31.6,13748.0,29.0974,29.1066,29.0882,29.1066,13748.0
2016-03-02 13:50:00,31.6,31.61,31.58,31.6,11111.0,29.1066,29.1158,29.0882,29.1066,11111.0
2016-03-02 13:55:00,31.6,31.6,31.51,31.51,21854.0,29.1066,29.1066,29.0237,29.0237,21854.0
2016-03-02 14:00:00,31.51,31.55,31.5,31.55,11086.0,29.0237,29.0605,29.0145,29.0605,11086.0
2016-03-02 14:05:00,31.55,31.55,31.5,31.52,54629.0,29.0605,29.0605,29.0145,29.0329,54629.0
2016-03-02 14:10:00,31.51,31.53,31.49,31.51,20432.0,29.0237,29.0421,29.0053,29.0237,20432.0
2016-03-02 14:15:00,31.51,31.53,31.5,31.52,17018.0,29.0237,29.0421,29.0145,29.0329,17018.0
2016-03-02 14:20:00,31.53,31.57,31.53,31.56,8284.0,29.0421,29.079,29.0421,29.0697,8284.0
2016-03-02 14:25:00,31.56,31.59,31.55,31.59,27163.0,29.0697,29.0974,29.0605,29.0974,27163.0
2016-03-02 14:30:00,31.59,31.6,31.58,31.6,10301.0,29.0974,29.1066,29.0882,29.1066,10301.0
2016-03-02 14:35:00,31.6,31.62,31.59,31.6,33236.0,29.1066,29.125,29.0974,29.1066,33236.0
2016-03-02 14:40:00,31.6,31.64,31.59,31.63,32260.0,29.1066,29.1434,29.0974,29.1342,32260.0
2016-03-02 14:45:00,31.64,31.65,31.63,31.64,14363.0,29.1434,29.1526,29.1342,29.1434,14363.0
2016-03-02 14:50:00,31.64,31.65,31.62,31.63,14827.0,29.1434,29.1526,29.125,29.1342,14827.0
2016-03-02 14:55:00,31.63,31.64,31.62,31.63,15451.0,29.1342,29.1434,29.125,29.1342,15451.0
2016-03-02 15:00:00,31.62,31.63,31.62,31.63,38159.0,29.125,29.1342,29.125,29.1342,38159.0
2016-03-02 15:05:00,31.63,31.63,31.59,31.61,18506.0,29.1342,29.1342,29.0974,29.1158,18506.0
2016-03-02 15:10:00,31.61,31.66,31.6,31.66,20771.0,29.1158,29.1619,29.1066,29.1619,20771.0
2016-03-02 15:15:00,31.66,31.67,31.64,31.65,22969.0,29.1619,29.1711,29.1434,29.1526,22969.0
2016-03-02 15:20:00,31.65,31.68,31.64,31.66,26004.0,29.1526,29.1803,29.1434,29.1619,26004.0
2016-03-02 15:25:00,31.66,31.67,31.63,31.64,27945.0,29.1619,29.1711,29.1342,29.1434,27945.0
2016-03-02 15:30:00,31.64,31.68,31.62,31.68,53090.0,29.1434,29.1803,29.125,29.1803,53090.0
2016-03-02 15:35:00,31.68,31.69,31.67,31.69,40060.0,29.1803,29.1895,29.1711,29.1895,40060.0
2016-03-02 15:40:00,31.68,31.72,31.68,31.71,56309.0,29.1803,29.2171,29.1803,29.2079,56309.0
2016-03-02 15:45:00,31.71,31.74,31.71,31.73,29492.0,29.2079,29.2355,29.2079,29.2263,29492.0
2016-03-02 15:50:00,31.74,31.75,31.71,31.75,37440.0,29.2355,29.2448,29.2079,29.2448,37440.0
2016-03-02 15:55:00,31.76,31.79,31.74,31.78,231546.0,29.254,29.2816,29.2355,29.2724,231546.0
2016-03-03 09:30:00,31.78,31.83,31.75,31.8,34335.0,29.2724,29.3184,29.2448,29.2908,34335.0
2016-03-03 09:35:00,31.81,31.87,31.79,31.79,38717.0,29.3,29.3553,29.2816,29.2816,38717.0
2016-03-03 09:40:00,31.81,31.84,31.76,31.79,45964.0,29.3,29.3277,29.254,29.2816,45964.0
2016-03-03 09:45:00,31.79,31.92,31.79,31.91,39271.0,29.2816,29.4013,29.2816,29.3921,39271.0
2016-03-03 09:50:00,31.92,31.94,31.89,31.93,17124.0,29.4013,29.4198,29.3737,29.4106,17124.0
2016-03-03 09:55:00,31.92,31.94,31.91,31.94,14880.0,29.4013,29.4198,29.3921,29.4198,14880.0
2016-03-03 10:00:00,31.94,32.01,31.91,32.01,45026.0,29.4198,29.4842,29.3921,29.4842,45026.0
2016-03-03 10:05:00,32.01,32.07,31.99,32.04,40680.0,29.4842,29.5395,29.4658,29.5119,40680.0
2016-03-03 10:10:00,32.03,32.06,31.91,31.91,21516.0,29.5027,29.5303,29.3921,29.3921,21516.0
2016-03-03 10:15:00,31.92,32.0,31.91,32.0,23681.0,29.4013,29.475,29.3921,29.475,23681.0
2016-03-03 10:20:00,32.0,32.04,31.98,32.0,89476.0,29.475,29.5119,29.4566,29.475,89476.0
2016-03-03 10:25:00,32.0,32.02,31.97,32.01,17306.0,29.475,29.4935,29.4474,29.4842,17306.0
2016-03-03 10:30:00,32.01,32.03,32.0,32.02,10275.0,29.4842,29.5027,29.475,29.4935,10275.0
2016-03-03 10:35:00,32.01,32.07,32.0,32.06,16086.0,29.4842,29.5395,29.475,29.5303,16086.0
2016-03-03 10:40:00,32.07,32.09,32.05,32.05,15523.0,29.5395,29.5579,29.5211,29.5211,15523.0
2016-03-03 10:45:00,32.06,32.12,32.06,32.1,23895.0,29.5303,29.5856,29.5303,29.5671,23895.0
2016-03-03 10:50:00,32.09,32.12,32.08,32.1,12218.0,29.5579,29.5856,29.5487,29.5671,12218.0
2016-03-03 10:55:00,32.1,32.13,32.1,32.1,21187.0,29.5671,29.5948,29.5671,29.5671,21187.0
2016-03-03 11:00:00,32.11,32.11,32.07,32.07,12142.0,29.5764,29.5764,29.5395,29.5395,12142.0
2016-03-03 11:05:00,32.07,32.1,32.07,32.07,27840.0,29.5395,29.5671,29.5395,29.5395,27840.0
2016-03-03 11:10:00,32.07,32.07,32.02,32.03,36708.0,29.5395,29.5395,29.4935,29.5027,36708.0
2016-03-03 11:15:00,32.03,32.04,31.97,31.97,14607.0,29.5027,29.5119,29.4474,29.4474,14607.0
2016-03-03 11:20:00,31.97,31.97,31.86,31.86,15999.0,29.4474,29.4474,29.3461,29.3461,15999.0
2016-03-03 11:25:00,31.86,31.87,31.79,31.79,43696.0,29.3461,29.3553,29.2816,29.2816,43696.0
2016-03-03 11:30:00,31.79,31.86,31.79,31.86,15006.0,29.2816,29.3461,29.2816,29.3461,15006.0
2016-03-03 11:35:00,31.85,31.86,31.8,31.83,11383.0,29.3369,29.3461,29.2908,29.3184,11383.0
2016-03-03 11:40:00,31.82,31.85,31.8,31.84,12349.0,29.3092,29.3369,29.2908,29.3277,12349.0
2016-03-03 11:45:00,31.84,31.89,31.83,31.87,19793.0,29.3277,29.3737,29.3184,29.3553,19793.0
2016-03-03 11:50:00,31.88,31.93,31.87,31.89,19339.0,29.3645,29.4106,29.3553,29.3737,19339.0
2016-03-03 11:55:00,31.89,31.92,31.87,31.9,7825.0,29.3737,29.4013,29.3553,29.3829,7825.0
2016-03-03 12:00:00,31.91,31.91,31.84,31.84,17286.0,29.3921,29.3921,29.3277,29.3277,17286.0
2016-03-03 12:05:00,31.84,31.86,31.82,31.84,12838.0,29.3277,29.3461,29.3092,29.3277,12838.0
2016-03-03 12:10:00,31.86,31.86,31.83,31.83,10472.0,29.3461,29.3461,29.3184,29.3184,10472.0
2016-03-03 12:15:00,31.82,31.82,31.79,31.8,16128.0,29.3092,29.3092,29.2816,29.2908,16128.0
2016-03-03 12:20:00,31.8,31.84,31.79,31.84,23966.0,29.2908,29.3277,29.2816,29.3277,23966.0
2016-03-03 12:25:00,31.84,31.84,31.81,31.84,14988.0,29.3277,29.3277,29.3,29.3277,14988.0
2016-03-03 12:30:00,31.84,31.86,31.84,31.85,11362.0,29.3277,29.3461,29.3277,29.3369,11362.0
2016-03-03 12:35:00,31.85,31.89,31.84,31.88,45482.0,29.3369,29.3737,29.3277,29.3645,45482.0
2016-03-03 12:40:00,31.88,31.9,31.87,31.9,15111.0,29.3645,29.3829,29.3553,29.3829,15111.0
2016-03-03 12:45:00,31.9,31.92,31.87,31.87,41926.0,29.3829,29.4013,29.3553,29.3553,41926.0
2016-03-03 12:50:00,31.87,31.92,31.87,31.92,10032.0,29.3553,29.4013,29.3553,29.4013,10032.0
2016-03-03 12:55:00,31.92,31.94,31.9,31.94,15250.0,29.4013,29.4198,29.3829,29.4198,15250.0
2016-03-03 13:00:00,31.95,31.95,31.92,31.93,12722.0,29.429,29.429,29.4013,29.4106,12722.0
2016-03-03 13:05:00,31.93,31.98,31.93,31.98,13527.0,29.4106,29.4566,29.4106,29.4566,13527.0
2016-03-03 13:10:00,31.98,31.99,31.96,31.96,10981.0,29.4566,29.4658,29.4382,29.4382,10981.0
2016-03-03 13:15:00,31.96,31.98,31.95,31.98,9802.0,29.4382,29.4566,29.429,29.4566,9802.0
2016-03-03 13:20:00,31.99,32.0,31.97,31.98,8403.0,29.4658,29.475,29.4474,29.4566,8403.0
2016-03-03 13:25:00,31.98,31.98,31.94,31.98,27750.0,29.4566,29.4566,29.4198,29.4566,27750.0
2016-03-03 13:30:00,31.98,32.02,31.98,32.02,26385.0,29.4566,29.4935,29.4566,29.4935,26385.0
2016-03-03 13:35:00,32.03,32.04,32.02,32.03,11969.0,29.5027,29.5119,29.4935,29.5027,11969.0
2016-03-03 13:40:00,32.03,32.03,32.01,32.03,17980.0,29.5027,29.5027,29.4842,29.5027,17980.0
2016-03-03 13:45:00,32.03,32.06,32.02,32.05,14283.0,29.5027,29.5303,29.4935,29.5211,14283.0
2016-03-03 13:50:00,32.05,32.05,32.0,32.01,10991.0,29.5211,29.5211,29.475,29.4842,10991.0
2016-03-03 13:55:00,32.02,32.03,32.01,32.03,11720.0,29.4935,29.5027,29.4842,29.5027,11720.0
2016-03-03 14:00:00,32.03,32.05,32.01,32.02,14034.0,29.5027,29.5211,29.4842,29.4935,14034.0
2016-03-03 14:05:00,32.02,32.02,32.0,32.0,23462.0,29.4935,29.4935,29.475,29.475,23462.0
2016-03-03 14:10:00,32.0,32.03,32.0,32.02,10594.0,29.475,29.5027,29.475,29.4935,10594.0
2016-03-03 14:15:00,32.03,32.03,32.0,32.0,7000.0,29.5027,29.5027,29.475,29.475,7000.0
2016-03-03 14:20:00,32.0,32.02,32.0,32.01,10290.0,29.475,29.4935,29.475,29.4842,10290.0
2016-03-03 14:25:00,32.02,32.05,32.02,32.02,24322.0,29.4935,29.5211,29.4935,29.4935,24322.0
2016-03-03 14:30:00,32.02,32.03,32.01,32.02,13240.0,29.4935,29.5027,29.4842,29.4935,13240.0
2016-03-03 14:35:00,32.02,32.05,32.02,32.05,14790.0,29.4935,29.5211,29.4935,29.5211,14790.0
2016-03-03 14:40:00,32.05,32.06,32.04,32.06,9459.0,29.5211,29.5303,29.5119,29.5303,9459.0
2016-03-03 14:45:00,32.05,32.06,32.03,32.04,17150.0,29.5211,29.5303,29.5027,29.5119,17150.0
2016-03-03 14:50:00,32.04,32.05,32.02,32.03,16846.0,29.5119,29.5211,29.4935,29.5027,16846.0
2016-03-03 14:55:00,32.03,32.04,32.01,32.02,12021.0,29.5027,29.5119,29.4842,29.4935,12021.0
2016-03-03 15:00:00,32.03,32.06,32.03,32.05,19903.0,29.5027,29.5303,29.5027,29.5211,19903.0
2016-03-03 15:05:00,32.04,32.04,32.02,32.02,4806.0,29.5119,29.5119,29.4935,29.4935,4806.0
2016-03-03 15:10:00,32.02,32.03,32.0,32.02,20583.0,29.4935,29.5027,29.475,29.4935,20583.0
2016-03-03 15:15:00,32.02,32.03,32.01,32.02,17816.0,29.4935,29.5027,29.4842,29.4935,17816.0
2016-03-03 15:20:00,32.02,32.04,32.01,32.03,20868.0,29.4935,29.5119,29.4842,29.5027,20868.0
2016-03-03 15:25:00,32.03,32.07,32.02,32.07,19927.0,29.5027,29.5395,29.4935,29.5395,19927.0
2016-03-03 15:30:00,32.06,32.1,32.05,32.09,29185.0,29.5303,29.5671,29.5211,29.5579,29185.0
2016-03-03 15:35:00,32.09,32.12,32.09,32.1,47457.0,29.5579,29.5856,29.5579,29.5671,47457.0
2016-03-03 15:40:00,32.1,32.14,32.1,32.12,42031.0,29.5671,29.604,29.5671,29.5856,42031.0
2016-03-03 15:45:00,32.12,32.17,32.12,32.16,98703.0,29.5856,29.6316,29.5856,29.6224,98703.0
2016-03-03 15:50:00,32.16,32.18,32.15,32.18,77452.0,29.6224,29.6408,29.6132,29.6408,77452.0
2016-03-03 15:55:00,32.18,32.18,32.15,32.15,381437.0,29.6408,29.6408,29.6132,29.6132,381437.0
2016-03-04 09:30:00,32.19,32.21,32.12,32.12,23144.0,29.65,29.6685,29.5856,29.5856,23144.0
2016-03-04 09:35:00,32.12,32.23,32.12,32.2,54180.0,29.5856,29.6869,29.5856,29.6592,54180.0
2016-03-04 09:40:00,32.18,32.18,32.08,32.12,44335.0,29.6408,29.6408,29.5487,29.5856,44335.0
2016-03-04 09:45:00,32.11,32.11,32.04,32.07,34855.0,29.5764,29.5764,29.5119,29.5395,34855.0
2016-03-04 09:50:00,32.06,32.14,32.0,32.0,32343.0,29.5303,29.604,29.475,29.475,32343.0
2016-03-04 09:55:00,32.0,32.04,31.99,32.01,32155.0,29.475,29.5119,29.4658,29.4842,32155.0
2016-03-04 10:00:00,32.02,32.06,31.95,32.03,59859.0,29.4935,29.5303,29.429,29.5027,59859.0
2016-03-04 10:05:00,32.02,32.12,32.01,32.08,23478.0,29.4935,29.5856,29.4842,29.5487,23478.0
2016-03-04 10:10:00,32.09,32.15,32.05,32.15,44728.0,29.5579,29.6132,29.5211,29.6132,44728.0
2016-03-04 10:15:00,32.16,32.17,32.09,32.12,22064.0,29.6224,29.6316,29.5579,29.5856,22064.0
2016-03-04 10:20:00,32.12,32.13,32.06,32.1,19352.0,29.5856,29.5948,29.5303,29.5671,19352.0
2016-03-04 10:25:00,32.11,32.17,32.11,32.14,23152.0,29.5764,29.6316,29.5764,29.604,23152.0
2016-03-04 10:30:00,32.14,32.19,32.13,32.15,20149.0,29.604,29.65,29.5948,29.6132,20149.0
2016-03-04 10:35:00,32.18,32.2,32.17,32.19,11634.0,29.6408,29.6592,29.6316,29.65,11634.0
2016-03-04 10:40:00,32.2,32.22,32.13,32.21,54035.0,29.6592,29.6777,29.5948,29.6685,54035.0
2016-03-04 10:45:00,32.21,32.24,32.17,32.21,21842.0,29.6685,29.6961,29.6316,29.6685,21842.0
2016-03-04 10:50:00,32.2,32.21,32.17,32.2,28794.0,29.6592,29.6685,29.6316,29.6592,28794.0
2016-03-04 10:55:00,32.2,32.23,32.17,32.17,15721.0,29.6592,29.6869,29.6316,29.6316,15721.0
2016-03-04 11:00:00,32.18,32.22,32.18,32.22,12866.0,29.6408,29.6777,29.6408,29.6777,12866.0
2016-03-04 11:05:00,32.24,32.27,32.23,32.26,11259.0,29.6961,29.7237,29.6869,29.7145,11259.0
2016-03-04 11:10:00,32.27,32.28,32.25,32.28,16500.0,29.7237,29.7329,29.7053,29.7329,16500.0
2016-03-04 11:15:00,32.28,32.35,32.28,32.35,29149.0,29.7329,29.7974,29.7329,29.7974,29149.0
2016-03-04 11:20:00,32.35,32.36,32.28,32.29,12423.0,29.7974,29.8066,29.7329,29.7421,12423.0
2016-03-04 11:25:00,32.29,32.3,32.26,32.27,7555.0,29.7421,29.7514,29.7145,29.7237,7555.0
2016-03-04 11:30:00,32.26,32.31,32.25,32.29,29045.0,29.7145,29.7606,29.7053,29.7421,29045.0
2016-03-04 11:35:00,32.3,32.32,32.25,32.27,18812.0,29.7514,29.7698,29.7053,29.7237,18812.0
2016-03-04 11:40:00,32.27,32.27,32.24,32.25,23415.0,29.7237,29.7237,29.6961,29.7053,23415.0
2016-03-04 11:45:00,32.24,32.26,32.21,32.21,73389.0,29.6961,29.7145,29.6685,29.6685,73389.0
2016-03-04 11:50:00,32.22,32.25,32.21,32.25,12814.0,29.6777,29.7053,29.6685,29.7053,12814.0
2016-03-04 11:55:00,32.25,32.26,32.23,32.26,8957.0,29.7053,29.7145,29.6869,29.7145,8957.0
2016-03-04 12:00:00,32.26,32.28,32.25,32.27,8763.0,29.7145,29.7329,29.7053,29.7237,8763.0
2016-03-04 12:05:00,32.27,32.27,32.2,32.2,10266.0,29.7237,29.7237,29.6592,29.6592,10266.0
2016-03-04 12:10:00,32.2,32.23,32.19,32.2,14469.0,29.6592,29.6869,29.65,29.6592,14469.0
2016-03-04 12:15:00,32.2,32.21,32.17,32.19,8239.0,29.6592,29.6685,29.6316,29.65,8239.0
2016-03-04 12:20:00,32.19,32.19,32.16,32.16,16013.0,29.65,29.65,29.6224,29.6224,16013.0
2016-03-04 12:25:00,32.16,32.17,32.15,32.16,9035.0,29.6224,29.6316,29.6132,29.6224,9035.0
2016-03-04 12:30:00,32.17,32.2,32.17,32.19,4846.0,29.6316,29.6592,29.6316,29.65,4846.0
2016-03-04 12:35:00,32.18,32.21,32.18,32.18,6812.0,29.6408,29.6685,29.6408,29.6408,6812.0
2016-03-04 12:40:00,32.19,32.2,32.18,32.18,10335.0,29.65,29.6592,29.6408,29.6408,10335.0
2016-03-04 12:45:00,32.19,32.2,32.18,32.18,11576.0,29.65,29.6592,29.6408,29.6408,11576.0
2016-03-04 12:50:00,32.19,32.25,32.18,32.24,21752.0,29.65,29.7053,29.6408,29.6961,21752.0
2016-03-04 12:55:00,32.23,32.25,32.23,32.24,4323.0,29.6869,29.7053,29.6869,29.6961,4323.0
2016-03-04 13:00:00,32.25,32.25,32.23,32.24,17266.0,29.7053,29.7053,29.6869,29.6961,17266.0
2016-03-04 13:05:00,32.23,32.23,32.19,32.19,10426.0,29.6869,29.6869,29.65,29.65,10426.0
2016-03-04 13:10:00,32.17,32.19,32.16,32.18,8148.0,29.6316,29.65,29.6224,29.6408,8148.0
2016-03-04 13:15:00,32.19,32.19,32.18,32.19,4304.0,29.65,29.65,29.6408,29.65,4304.0
2016-03-04 13:20:00,32.2,32.25,32.2,32.25,54082.0,29.6592,29.7053,29.6592,29.7053,54082.0
2016-03-04 13:25:00,32.25,32.25,32.23,32.25,8975.0,29.7053,29.7053,29.6869,29.7053,8975.0
2016-03-04 13:30:00,32.24,32.24,32.21,32.22,4985.0,29.6961,29.6961,29.6685,29.6777,4985.0
2016-03-04 13:35:00,32.23,32.28,32.23,32.28,19311.0,29.6869,29.7329,29.6869,29.7329,19311.0
2016-03-04 13:40:00,32.28,32.3,32.27,32.28,10510.0,29.7329,29.7514,29.7237,29.7329,10510.0
2016-03-04 13:45:00,32.29,32.3,32.28,32.3,14447.0,29.7421,29.7514,29.7329,29.7514,14447.0
2016-03-04 13:50:00,32.3,32.33,32.29,32.32,7785.0,29.7514,29.779,29.7421,29.7698,7785.0
2016-03-04 13:55:00,32.32,32.34,32.32,32.33,4041.0,29.7698,29.7882,29.7698,29.779,4041.0
2016-03-04 14:00:00,32.32,32.32,32.28,32.29,4448.0,29.7698,29.7698,29.7329,29.7421,4448.0
2016-03-04 14:05:00,32.29,32.3,32.26,32.26,8948.0,29.7421,29.7514,29.7145,29.7145,8948.0
2016-03-04 14:10:00,32.25,32.26,32.2,32.21,14927.0,29.7053,29.7145,29.6592,29.6685,14927.0
2016-03-04 14:15:00,32.21,32.23,32.21,32.21,12907.0,29.6685,29.6869,29.6685,29.6685,12907.0
2016-03-04 14:20:00,32.21,32.21,32.16,32.16,7165.0,29.6685,29.6685,29.6224,29.6224,7165.0
2016-03-04 14:25:00,32.16,32.16,32.12,32.15,7969.0,29.6224,29.6224,29.5856,29.6132,7969.0
2016-03-04 14:30:00,32.14,32.17,32.13,32.17,5519.0,29.604,29.6316,29.5948,29.6316,5519.0
2016-03-04 14:35:00,32.16,32.17,32.12,32.12,15290.0,29.6224,29.6316,29.5856,29.5856,15290.0
2016-03-04 14:40:00,32.11,32.11,32.06,32.06,25082.0,29.5764,29.5764,29.5303,29.5303,25082.0
2016-03-04 14:45:00,32.05,32.05,32.04,32.04,14802.0,29.5211,29.5211,29.5119,29.5119,14802.0
2016-03-04 14:50:00,32.04,32.04,31.98,31.98,13119.0,29.5119,29.5119,29.4566,29.4566,13119.0
2016-03-04 14:55:00,31.97,32.02,31.96,32.02,14632.0,29.4474,29.4935,29.4382,29.4935,14632.0
2016-03-04 15:00:00,32.03,32.04,31.98,31.98,16345.0,29.5027,29.5119,29.4566,29.4566,16345.0
2016-03-04 15:05:00,31.98,32.04,31.98,32.04,19033.0,29.4566,29.5119,29.4566,29.5119,19033.0
2016-03-04 15:10:00,32.05,32.05,32.0,32.01,22146.0,29.5211,29.5211,29.475,29.4842,22146.0
2016-03-04 15:15:00,32.02,32.09,32.02,32.09,7560.0,29.4935,29.5579,29.4935,29.5579,7560.0
2016-03-04 15:20:00,32.09,32.09,32.06,32.07,9160.0,29.5579,29.5579,29.5303,29.5395,9160.0
2016-03-04 15:25:00,32.07,32.09,32.07,32.09,14089.0,29.5395,29.5579,29.5395,29.5579,14089.0
2016-03-04 15:30:00,32.09,32.16,32.08,32.12,247835.0,29.5579,29.6224,29.5487,29.5856,247835.0
2016-03-04 15:35:00,32.11,32.13,32.11,32.13,351404.0,29.5764,29.5948,29.5764,29.5948,351404.0
2016-03-04 15:40:00,32.12,32.18,32.12,32.16,42641.0,29.5856,29.6408,29.5856,29.6224,42641.0
2016-03-04 15:45:00,32.16,32.16,32.12,32.14,30518.0,29.6224,29.6224,29.5856,29.604,30518.0
2016-03-04 15:50:00,32.15,32.15,32.13,32.14,35775.0,29.6132,29.6132,29.5948,29.604,35775.0
2016-03-04 15:55:00,32.15,32.17,32.13,32.17,121038.0,29.6132,29.6316,29.5948,29.6316,121038.0
2016-03-07 09:30:00,31.99,32.08,31.99,32.02,138440.0,29.4658,29.5487,29.4658,29.4935,138440.0
2016-03-07 09:35:00,32.03,32.12,32.03,32.1,113900.0,29.5027,29.5856,29.5027,29.5671,113900.0
2016-03-07 09:40:00,32.1,32.21,32.1,32.18,56927.0,29.5671,29.6685,29.5671,29.6408,56927.0
2016-03-07 09:45:00,32.17,32.19,32.12,32.12,63090.0,29.6316,29.65,29.5856,29.5856,63090.0
2016-03-07 09:50:00,32.13,32.13,32.01,32.01,61936.0,29.5948,29.5948,29.4842,29.4842,61936.0
2016-03-07 09:55:00,32.01,32.03,31.96,32.03,30131.0,29.4842,29.5027,29.4382,29.5027,30131.0
2016-03-07 10:00:00,32.0,32.07,31.97,32.07,28747.0,29.475,29.5395,29.4474,29.5395,28747.0
2016-03-07 10:05:00,32.07,32.1,32.07,32.07,21846.0,29.5395,29.5671,29.5395,29.5395,21846.0
2016-03-07 10:10:00,32.09,32.1,32.06,32.08,28659.0,29.5579,29.5671,29.5303,29.5487,28659.0
2016-03-07 10:15:00,32.09,32.18,32.07,32.18,29814.0,29.5579,29.6408,29.5395,29.6408,29814.0
2016-03-07 10:20:00,32.17,32.19,32.14,32.19,18551.0,29.6316,29.65,29.604,29.65,18551.0
2016-03-07 10:25:00,32.18,32.2,32.11,32.12,26833.0,29.6408,29.6592,29.5764,29.5856,26833.0
2016-03-07 10:30:00,32.12,32.18,32.11,32.17,18250.0,29.5856,29.6408,29.5764,29.6316,18250.0
2016-03-07 10:35:00,32.17,32.23,32.17,32.21,26008.0,29.6316,29.6869,29.6316,29.6685,26008.0
2016-03-07 10:40:00,32.22,32.25,32.21,32.23,22475.0,29.6777,29.7053,29.6685,29.6869,22475.0
2016-03-07 10:45:00,32.24,32.26,32.18,32.18,24234.0,29.6961,29.7145,29.6408,29.6408,24234.0
2016-03-07 10:50:00,32.17,32.19,32.16,32.19,28464.0,29.6316,29.65,29.6224,29.65,28464.0
2016-03-07 10:55:00,32.19,32.22,32.19,32.21,17673.0,29.65,29.6777,29.65,29.6685,17673.0
2016-03-07 11:00:00,32.21,32.24,32.17,32.17,18306.0,29.6685,29.6961,29.6316,29.6316,18306.0
2016-03-07 11:05:00,32.17,32.19,32.15,32.18,19712.0,29.6316,29.65,29.6132,29.6408,19712.0
2016-03-07 11:10:00,32.19,32.21,32.18,32.18,17107.0,29.65,29.6685,29.6408,29.6408,17107.0
2016-03-07 11:15:00,32.18,32.18,32.11,32.12,11172.0,29.6408,29.6408,29.5764,29.5856,11172.0
2016-03-07 11:20:00,32.12,32.19,32.12,32.18,64126.0,29.5856,29.65,29.5856,29.6408,64126.0
2016-03-07 11:25:00,32.17,32.18,32.13,32.13,20300.0,29.6316,29.6408,29.5948,29.5948,20300.0
2016-03-07 11:30:00,32.14,32.19,32.13,32.19,17673.0,29.604,29.65,29.5948,29.65,17673.0
2016-03-07 11:35:00,32.19,32.26,32.19,32.24,42688.0,29.65,29.7145,29.65,29.6961,42688.0
2016-03-07 11:40:00,32.24,32.28,32.23,32.27,19398.0,29.6961,29.7329,29.6869,29.7237,19398.0
2016-03-07 11:45:00,32.27,32.3,32.25,32.28,20547.0,29.7237,29.7514,29.7053,29.7329,20547.0
2016-03-07 11:50:00,32.27,32.29,32.25,32.26,14496.0,29.7237,29.7421,29.7053,29.7145,14496.0
2016-03-07 11:55:00,32.26,32.27,32.23,32.25,7865.0,29.7145,29.7237,29.6869,29.7053,7865.0
2016-03-07 12:00:00,32.26,32.27,32.25,32.27,8327.0,29.7145,29.7237,29.7053,29.7237,8327.0
2016-03-07 12:05:00,32.27,32.3,32.26,32.3,9558.0,29.7237,29.7514,29.7145,29.7514,9558.0
2016-03-07 12:10:00,32.29,32.3,32.23,32.25,29955.0,29.7421,29.7514,29.6869,29.7053,29955.0
2016-03-07 12:15:00,32.25,32.26,32.23,32.24,5174.0,29.7053,29.7145,29.6869,29.6961,5174.0
2016-03-07 12:20:00,32.24,32.26,32.24,32.25,11499.0,29.6961,29.7145,29.6961,29.7053,11499.0
2016-03-07 12:25:00,32.25,32.26,32.24,32.25,3454.0,29.7053,29.7145,29.6961,29.7053,3454.0
2016-03-07 12:30:00,32.25,32.28,32.25,32.27,11189.0,29.7053,29.7329,29.7053,29.7237,11189.0
2016-03-07 12:35:00,32.28,32.29,32.25,32.26,22046.0,29.7329,29.7421,29.7053,29.7145,22046.0
2016-03-07 12:40:00,32.26,32.28,32.25,32.27,11350.0,29.7145,29.7329,29.7053,29.7237,11350.0
2016-03-07 12:45:00,32.27,32.28,32.23,32.24,11347.0,29.7237,29.7329,29.6869,29.6961,11347.0
2016-03-07 12:50:00,32.25,32.29,32.25,32.28,6065.0,29.7053,29.7421,29.7053,29.7329,6065.0
2016-03-07 12:55:00,32.28,32.31,32.28,32.29,5964.0,29.7329,29.7606,29.7329,29.7421,5964.0
2016-03-07 13:00:00,32.3,32.31,32.28,32.3,18685.0,29.7514,29.7606,29.7329,29.7514,18685.0
2016-03-07 13:05:00,32.3,32.33,32.29,32.32,7182.0,29.7514,29.779,29.7421,29.7698,7182.0
2016-03-07 13:10:00,32.33,32.36,32.33,32.34,12518.0,29.779,29.8066,29.779,29.7882,12518.0
2016-03-07 13:15:00,32.35,32.37,32.33,32.33,22766.0,29.7974,29.8158,29.779,29.779,22766.0
2016-03-07 13:20:00,32.34,32.34,32.29,32.3,16100.0,29.7882,29.7882,29.7421,29.7514,16100.0
2016-03-07 13:25:00,32.31,32.32,32.29,32.3,20983.0,29.7606,29.7698,29.7421,29.7514,20983.0
2016-03-07 13:30:00,32.29,32.29,32.22,32.22,13233.0,29.7421,29.7421,29.6777,29.6777,13233.0
2016-03-07 13:35:00,32.22,32.22,32.2,32.22,8922.0,29.6777,29.6777,29.6592,29.6777,8922.0
2016-03-07 13:40:00,32.21,32.24,32.2,32.23,10364.0,29.6685,29.6961,29.6592,29.6869,10364.0
2016-03-07 13:45:00,32.22,32.26,32.22,32.25,27939.0,29.6777,29.7145,29.6777,29.7053,27939.0
2016-03-07 13:50:00,32.26,32.29,32.26,32.27,11638.0,29.7145,29.7421,29.7145,29.7237,11638.0
2016-03-07 13:55:00,32.27,32.3,32.26,32.29,20645.0,29.7237,29.7514,29.7145,29.7421,20645.0
2016-03-07 14:00:00,32.27,32.3,32.26,32.26,9488.0,29.7237,29.7514,29.7145,29.7145,9488.0
2016-03-07 14:05:00,32.26,32.3,32.26,32.29,18606.0,29.7145,29.7514,29.7145,29.7421,18606.0
2016-03-07 14:10:00,32.29,32.3,32.27,32.28,20378.0,29.7421,29.7514,29.7237,29.7329,20378.0
2016-03-07 14:15:00,32.27,32.28,32.22,32.22,25791.0,29.7237,29.7329,29.6777,29.6777,25791.0
2016-03-07 14:20:00,32.21,32.23,32.19,32.19,13469.0,29.6685,29.6869,29.65,29.65,13469.0
2016-03-07 14:25:00,32.19,32.2,32.15,32.16,15152.0,29.65,29.6592,29.6132,29.6224,15152.0
2016-03-07 14:30:00,32.15,32.15,32.11,32.11,13804.0,29.6132,29.6132,29.5764,29.5764,13804.0
2016-03-07 14:35:00,32.11,32.11,32.02,32.05,41199.0,29.5764,29.5764,29.4935,29.5211,41199.0
2016-03-07 14:40:00,32.05,32.07,32.05,32.07,24073.0,29.5211,29.5395,29.5211,29.5395,24073.0
2016-03-07 14:45:00,32.07,32.11,32.07,32.09,36997.0,29.5395,29.5764,29.5395,29.5579,36997.0
2016-03-07 14:50:00,32.09,32.11,32.09,32.11,11918.0,29.5579,29.5764,29.5579,29.5764,11918.0
2016-03-07 14:55:00,32.12,32.12,32.1,32.11,9671.0,29.5856,29.5856,29.5671,29.5764,9671.0
2016-03-07 15:00:00,32.1,32.11,32.08,32.09,12344.0,29.5671,29.5764,29.5487,29.5579,12344.0
2016-03-07 15:05:00,32.07,32.12,32.07,32.12,7751.0,29.5395,29.5856,29.5395,29.5856,7751.0
2016-03-07 15:10:00,32.13,32.17,32.12,32.16,40336.0,29.5948,29.6316,29.5856,29.6224,40336.0
2016-03-07 15:15:00,32.16,32.18,32.15,32.18,15256.0,29.6224,29.6408,29.6132,29.6408,15256.0
2016-03-07 15:20:00,32.19,32.19,32.14,32.17,27689.0,29.65,29.65,29.604,29.6316,27689.0
2016-03-07 15:25:00,32.16,32.19,32.16,32.18,40965.0,29.6224,29.65,29.6224,29.6408,40965.0
2016-03-07 15:30:00,32.18,32.22,32.17,32.2,45119.0,29.6408,29.6777,29.6316,29.6592,45119.0
2016-03-07 15:35:00,32.2,32.24,32.19,32.23,28394.0,29.6592,29.6961,29.65,29.6869,28394.0
2016-03-07 15:40:00,32.23,32.25,32.19,32.2,42786.0,29.6869,29.7053,29.65,29.6592,42786.0
2016-03-07 15:45:00,32.2,32.21,32.16,32.16,23144.0,29.6592,29.6685,29.6224,29.6224,23144.0
2016-03-07 15:50:00,32.17,32.21,32.17,32.2,56969.0,29.6316,29.6685,29.6316,29.6592,56969.0
2016-03-07 15:55:00,32.2,32.23,32.18,32.23,98029.0,29.6592,29.6869,29.6408,29.6869,98029.0
2016-03-08 09:30:00,31.91,32.15,31.91,32.12,86683.0,29.3921,29.6132,29.3921,29.5856,86683.0
2016-03-08 09:35:00,32.11,32.2,32.07,32.08,127158.0,29.5764,29.6592,29.5395,29.5487,127158.0
2016-03-08 09:40:00,32.07,32.08,31.99,32.0,58581.0,29.5395,29.5487,29.4658,29.475,58581.0
2016-03-08 09:45:00,31.99,32.14,31.98,32.13,58271.0,29.4658,29.604,29.4566,29.5948,58271.0
2016-03-08 09:50:00,32.13,32.16,32.07,32.12,102813.0,29.5948,29.6224,29.5395,29.5856,102813.0
2016-03-08 09:55:00,32.12,32.12,32.04,32.06,59578.0,29.5856,29.5856,29.5119,29.5303,59578.0
2016-03-08 10:00:00,32.05,32.05,32.0,32.04,50013.0,29.5211,29.5211,29.475,29.5119,50013.0
2016-03-08 10:05:00,32.04,32.1,32.03,32.03,32250.0,29.5119,29.5671,29.5027,29.5027,32250.0
2016-03-08 10:10:00,32.02,32.06,31.89,31.89,50600.0,29.4935,29.5303,29.3737,29.3737,50600.0
2016-03-08 10:15:00,31.89,31.9,31.84,31.84,31798.0,29.3737,29.3829,29.3277,29.3277,31798.0
2016-03-08 10:20:00,31.84,31.94,31.82,31.87,107516.0,29.3277,29.4198,29.3092,29.3553,107516.0
2016-03-08 10:25:00,31.86,31.86,31.77,31.77,18008.0,29.3461,29.3461,29.2632,29.2632,18008.0
2016-03-08 10:30:00,31.76,31.77,31.73,31.75,49024.0,29.254,29.2632,29.2263,29.2448,49024.0
2016-03-08 10:35:00,31.75,31.8,31.73,31.74,25042.0,29.2448,29.2908,29.2263,29.2355,25042.0
2016-03-08 10:40:00,31.74,31.74,31.67,31.67,23991.0,29.2355,29.2355,29.1711,29.1711,23991.0
2016-03-08 10:45:00,31.67,31.67,31.64,31.66,20379.0,29.1711,29.1711,29.1434,29.1619,20379.0
2016-03-08 10:50:00,31.66,31.75,31.66,31.73,36112.0,29.1619,29.2448,29.1619,29.2263,36112.0
2016-03-08 10:55:00,31.73,31.73,31.6,31.63,715626.0,29.2263,29.2263,29.1066,29.1342,715626.0
2016-03-08 11:00:00,31.63,31.71,31.61,31.7,434282.0,29.1342,29.2079,29.1158,29.1987,434282.0
2016-03-08 11:05:00,31.7,31.75,31.69,31.74,206754.0,29.1987,29.2448,29.1895,29.2355,206754.0
2016-03-08 11:10:00,31.74,31.74,31.66,31.66,214245.0,29.2355,29.2355,29.1619,29.1619,214245.0
2016-03-08 11:15:00,31.66,31.76,31.65,31.68,216001.0,29.1619,29.254,29.1526,29.1803,216001.0
2016-03-08 11:20:00,31.68,31.69,31.58,31.6,38064.0,29.1803,29.1895,29.0882,29.1066,38064.0
2016-03-08 11:25:00,31.6,31.69,31.6,31.63,126682.0,29.1066,29.1895,29.1066,29.1342,126682.0
2016-03-08 11:30:00,31.62,31.72,31.62,31.69,69194.0,29.125,29.2171,29.125,29.1895,69194.0
2016-03-08 11:35:00,31.7,31.7,31.66,31.67,52088.0,29.1987,29.1987,29.1619,29.1711,52088.0
2016-03-08 11:40:00,31.67,31.68,31.63,31.67,41153.0,29.1711,29.1803,29.1342,29.1711,41153.0
2016-03-08 11:45:00,31.67,31.74,31.66,31.69,152932.0,29.1711,29.2355,29.1619,29.1895,152932.0
2016-03-08 11:50:00,31.7,31.79,31.69,31.74,44563.0,29.1987,29.2816,29.1895,29.2355,44563.0
2016-03-08 11:55:00,31.75,31.79,31.75,31.76,19498.0,29.2448,29.2816,29.2448,29.254,19498.0
2016-03-08 12:00:00,31.76,31.78,31.72,31.75,18345.0,29.254,29.2724,29.2171,29.2448,18345.0
2016-03-08 12:05:00,31.75,31.81,31.75,31.81,37409.0,29.2448,29.3,29.2448,29.3,37409.0
2016-03-08 12:10:00,31.81,31.86,31.81,31.84,16170.0,29.3,29.3461,29.3,29.3277,16170.0
2016-03-08 12:15:00,31.84,31.89,31.83,31.89,19999.0,29.3277,29.3737,29.3184,29.3737,19999.0
2016-03-08 12:20:00,31.89,31.92,31.87,31.91,19804.0,29.3737,29.4013,29.3553,29.3921,19804.0
2016-03-08 12:25:00,31.91,31.95,31.9,31.94,52022.0,29.3921,29.429,29.3829,29.4198,52022.0
2016-03-08 12:30:00,31.94,31.98,31.93,31.93,25263.0,29.4198,29.4566,29.4106,29.4106,25263.0
2016-03-08 12:35:00,31.93,31.93,31.88,31.91,25184.0,29.4106,29.4106,29.3645,29.3921,25184.0
2016-03-08 12:40:00,31.91,31.96,31.91,31.95,13450.0,29.3921,29.4382,29.3921,29.429,13450.0
2016-03-08 12:45:00,31.95,31.96,31.91,31.94,17921.0,29.429,29.4382,29.3921,29.4198,17921.0
2016-03-08 12:50:00,31.93,31.94,31.9,31.92,9854.0,29.4106,29.4198,29.3829,29.4013,9854.0
2016-03-08 12:55:00,31.92,31.96,31.92,31.96,15738.0,29.4013,29.4382,29.4013,29.4382,15738.0
2016-03-08 13:00:00,31.96,31.98,31.95,31.98,9330.0,29.4382,29.4566,29.429,29.4566,9330.0
2016-03-08 13:05:00,31.98,31.98,31.95,31.96,17615.0,29.4566,29.4566,29.429,29.4382,17615.0
2016-03-08 13:10:00,31.97,31.99,31.94,31.98,12155.0,29.4474,29.4658,29.4198,29.4566,12155.0
2016-03-08 13:15:00,31.97,32.04,31.96,32.0,17203.0,29.4474,29.5119,29.4382,29.475,17203.0
2016-03-08 13:20:00,32.01,32.06,32.0,32.04,12337.0,29.4842,29.5303,29.475,29.5119,12337.0
2016-03-08 13:25:00,32.04,32.05,32.02,32.04,23112.0,29.5119,29.5211,29.4935,29.5119,23112.0
2016-03-08 13:30:00,32.05,32.05,32.02,32.02,13232.0,29.5211,29.5211,29.4935,29.4935,13232.0
2016-03-08 13:35:00,32.03,32.08,32.03,32.08,12041.0,29.5027,29.5487,29.5027,29.5487,12041.0
2016-03-08 13:40:00,32.08,32.09,32.06,32.06,23200.0,29.5487,29.5579,29.5303,29.5303,23200.0
2016-03-08 13:45:00,32.06,32.07,32.04,32.05,10500.0,29.5303,29.5395,29.5119,29.5211,10500.0
2016-03-08 13:50:00,32.04,32.05,32.01,32.01,18553.0,29.5119,29.5211,29.4842,29.4842,18553.0
2016-03-08 13:55:00,32.02,32.05,32.01,32.02,16673.0,29.4935,29.5211,29.4842,29.4935,16673.0
2016-03-08 14:00:00,32.02,32.04,31.99,32.04,70404.0,29.4935,29.5119,29.4658,29.5119,70404.0
2016-03-08 14:05:00,32.04,32.04,32.02,32.03,20589.0,29.5119,29.5119,29.4935,29.5027,20589.0
2016-03-08 14:10:00,32.04,32.06,32.02,32.05,14089.0,29.5119,29.5303,29.4935,29.5211,14089.0
2016-03-08 14:15:00,32.05,32.05,32.0,32.04,28943.0,29.5211,29.5211,29.475,29.5119,28943.0
2016-03-08 14:20:00,32.04,32.04,31.98,31.98,25898.0,29.5119,29.5119,29.4566,29.4566,25898.0
2016-03-08 14:25:00,31.98,32.0,31.97,31.99,27548.0,29.4566,29.475,29.4474,29.4658,27548.0
2016-03-08 14:30:00,31.99,32.0,31.96,31.97,25907.0,29.4658,29.475,29.4382,29.4474,25907.0
2016-03-08 14:35:00,31.98,31.98,31.91,31.93,23289.0,29.4566,29.4566,29.3921,29.4106,23289.0
2016-03-08 14:40:00,31.93,31.96,31.9,31.95,14728.0,29.4106,29.4382,29.3829,29.429,14728.0
2016-03-08 14:45:00,31.96,31.97,31.93,31.93,21652.0,29.4382,29.4474,29.4106,29.4106,21652.0
2016-03-08 14:50:00,31.93,31.93,31.9,31.91,21979.0,29.4106,29.4106,29.3829,29.3921,21979.0
2016-03-08 14:55:00,31.91,31.96,31.91,31.95,16456.0,29.3921,29.4382,29.3921,29.429,16456.0
2016-03-08 15:00:00,31.94,31.96,31.91,31.91,48599.0,29.4198,29.4382,29.3921,29.3921,48599.0
2016-03-08 15:05:00,31.91,31.94,31.9,31.92,60089.0,29.3921,29.4198,29.3829,29.4013,60089.0
2016-03-08 15:10:00,31.91,31.94,31.89,31.92,41814.0,29.3921,29.4198,29.3737,29.4013,41814.0
2016-03-08 15:15:00,31.92,31.92,31.87,31.88,40815.0,29.4013,29.4013,29.3553,29.3645,40815.0
2016-03-08 15:20:00,31.88,31.94,31.86,31.94,93883.0,29.3645,29.4198,29.3461,29.4198,93883.0
2016-03-08 15:25:00,31.93,31.93,31.85,31.85,28999.0,29.4106,29.4106,29.3369,29.3369,28999.0
2016-03-08 15:30:00,31.85,31.88,31.83,31.86,70408.0,29.3369,29.3645,29.3184,29.3461,70408.0
2016-03-08 15:35:00,31.86,31.88,31.83,31.84,42952.0,29.3461,29.3645,29.3184,29.3277,42952.0
2016-03-08 15:40:00,31.83,31.87,31.82,31.85,60471.0,29.3184,29.3553,29.3092,29.3369,60471.0
2016-03-08 15:45:00,31.84,31.87,31.81,31.83,134700.0,29.3277,29.3553,29.3,29.3184,134700.0
2016-03-08 15:50:00,31.83,31.83,31.78,31.79,41024.0,29.3184,29.3184,29.2724,29.2816,41024.0
2016-03-08 15:55:00,31.79,31.82,31.76,31.8,126388.0,29.2816,29.3092,29.254,29.2908,126388.0
2016-03-09 09:30:00,31.95,32.0,31.9,31.94,29039.0,29.429,29.475,29.3829,29.4198,29039.0
2016-03-09 09:35:00,31.95,31.96,31.79,31.84,62736.0,29.429,29.4382,29.2816,29.3277,62736.0
2016-03-09 09:40:00,31.85,31.92,31.84,31.91,46682.0,29.3369,29.4013,29.3277,29.3921,46682.0
2016-03-09 09:45:00,31.9,31.91,31.8,31.83,48454.0,29.3829,29.3921,29.2908,29.3184,48454.0
2016-03-09 09:50:00,31.82,31.82,31.71,31.77,29206.0,29.3092,29.3092,29.2079,29.2632,29206.0
2016-03-09 09:55:00,31.77,31.83,31.77,31.83,48834.0,29.2632,29.3184,29.2632,29.3184,48834.0
2016-03-09 10:00:00,31.81,31.86,31.79,31.84,54475.0,29.3,29.3461,29.2816,29.3277,54475.0
2016-03-09 10:05:00,31.84,31.86,31.78,31.78,38782.0,29.3277,29.3461,29.2724,29.2724,38782.0
2016-03-09 10:10:00,31.77,31.82,31.76,31.76,25311.0,29.2632,29.3092,29.254,29.254,25311.0
2016-03-09 10:15:00,31.77,31.82,31.71,31.71,33589.0,29.2632,29.3092,29.2079,29.2079,33589.0
2016-03-09 10:20:00,31.71,31.78,31.7,31.74,25321.0,29.2079,29.2724,29.1987,29.2355,25321.0
2016-03-09 10:25:00,31.74,31.74,31.66,31.68,12115.0,29.2355,29.2355,29.1619,29.1803,12115.0
2016-03-09 10:30:00,31.69,31.79,31.68,31.74,39181.0,29.1895,29.2816,29.1803,29.2355,39181.0
2016-03-09 10:35:00,31.75,31.84,31.74,31.8,23151.0,29.2448,29.3277,29.2355,29.2908,23151.0
2016-03-09 10:40:00,31.8,31.81,31.77,31.77,12408.0,29.2908,29.3,29.2632,29.2632,12408.0
2016-03-09 10:45:00,31.77,31.77,31.72,31.72,4889.0,29.2632,29.2632,29.2171,29.2171,4889.0
2016-03-09 10:50:00,31.71,31.71,31.58,31.6,75314.0,29.2079,29.2079,29.0882,29.1066,75314.0
2016-03-09 10:55:00,31.6,31.67,31.58,31.66,26250.0,29.1066,29.1711,29.0882,29.1619,26250.0
2016-03-09 11:00:00,31.65,31.72,31.65,31.69,21580.0,29.1526,29.2171,29.1526,29.1895,21580.0
2016-03-09 11:05:00,31.7,31.7,31.66,31.69,13256.0,29.1987,29.1987,29.1619,29.1895,13256.0
2016-03-09 11:10:00,31.7,31.75,31.69,31.73,17845.0,29.1987,29.2448,29.1895,29.2263,17845.0
2016-03-09 11:15:00,31.74,31.77,31.72,31.73,26035.0,29.2355,29.2632,29.2171,29.2263,26035.0
2016-03-09 11:20:00,31.74,31.78,31.69,31.77,22875.0,29.2355,29.2724,29.1895,29.2632,22875.0
2016-03-09 11:25:00,31.78,31.81,31.77,31.77,14420.0,29.2724,29.3,29.2632,29.2632,14420.0
2016-03-09 11:30:00,31.78,31.81,31.78,31.79,17521.0,29.2724,29.3,29.2724,29.2816,17521.0
2016-03-09 11:35:00,31.79,31.81,31.78,31.81,19638.0,29.2816,29.3,29.2724,29.3,19638.0
2016-03-09 11:40:00,31.8,31.8,31.76,31.78,12856.0,29.2908,29.2908,29.254,29.2724,12856.0
2016-03-09 11:45:00,31.79,31.8,31.76,31.78,19578.0,29.2816,29.2908,29.254,29.2724,19578.0
2016-03-09 11:50:00,31.79,31.83,31.79,31.83,27722.0,29.2816,29.3184,29.2816,29.3184,27722.0
2016-03-09 11:55:00,31.83,31.89,31.82,31.88,10711.0,29.3184,29.3737,29.3092,29.3645,10711.0
2016-03-09 12:00:00,31.88,31.88,31.85,31.88,17097.0,29.3645,29.3645,29.3369,29.3645,17097.0
2016-03-09 12:05:00,31.87,31.87,31.84,31.84,5400.0,29.3553,29.3553,29.3277,29.3277,5400.0
2016-03-09 12:10:00,31.84,31.87,31.84,31.86,20680.0,29.3277,29.3553,29.3277,29.3461,20680.0
2016-03-09 12:15:00,31.87,31.89,31.84,31.87,26751.0,29.3553,29.3737,29.3277,29.3553,26751.0
2016-03-09 12:20:00,31.85,31.88,31.84,31.88,2346.0,29.3369,29.3645,29.3277,29.3645,2346.0
2016-03-09 12:25:00,31.88,31.89,31.85,31.89,5305.0,29.3645,29.3737,29.3369,29.3737,5305.0
2016-03-09 12:30:00,31.89,31.91,31.89,31.89,12358.0,29.3737,29.3921,29.3737,29.3737,12358.0
2016-03-09 12:35:00,31.9,31.9,31.86,31.89,8133.0,29.3829,29.3829,29.3461,29.3737,8133.0
2016-03-09 12:40:00,31.88,31.88,31.85,31.86,21184.0,29.3645,29.3645,29.3369,29.3461,21184.0
2016-03-09 12:45:00,31.86,31.86,31.8,31.81,15077.0,29.3461,29.3461,29.2908,29.3,15077.0
2016-03-09 12:50:00,31.81,31.86,31.81,31.84,4555.0,29.3,29.3461,29.3,29.3277,4555.0
2016-03-09 12:55:00,31.83,31.85,31.82,31.82,17368.0,29.3184,29.3369,29.3092,29.3092,17368.0
2016-03-09 13:00:00,31.82,31.86,31.82,31.84,19816.0,29.3092,29.3461,29.3092,29.3277,19816.0
2016-03-09 13:05:00,31.84,31.86,31.82,31.82,10300.0,29.3277,29.3461,29.3092,29.3092,10300.0
2016-03-09 13:10:00,31.82,31.86,31.82,31.85,5817.0,29.3092,29.3461,29.3092,29.3369,5817.0
2016-03-09 13:15:00,31.85,31.85,31.81,31.82,3098.0,29.3369,29.3369,29.3,29.3092,3098.0
2016-03-09 13:20:00,31.83,31.84,31.81,31.83,5970.0,29.3184,29.3277,29.3,29.3184,5970.0
2016-03-09 13:25:00,31.84,31.87,31.83,31.86,23885.0,29.3277,29.3553,29.3184,29.3461,23885.0
2016-03-09 13:30:00,31.87,31.9,31.86,31.88,8300.0,29.3553,29.3829,29.3461,29.3645,8300.0
2016-03-09 13:35:00,31.87,31.91,31.87,31.87,13037.0,29.3553,29.3921,29.3553,29.3553,13037.0
2016-03-09 13:40:00,31.88,31.89,31.86,31.88,71742.0,29.3645,29.3737,29.3461,29.3645,71742.0
2016-03-09 13:45:00,31.87,31.95,31.87,31.95,15392.0,29.3553,29.429,29.3553,29.429,15392.0
2016-03-09 13:50:00,31.96,31.96,31.94,31.95,17975.0,29.4382,29.4382,29.4198,29.429,17975.0
2016-03-09 13:55:00,31.96,32.0,31.95,31.99,16664.0,29.4382,29.475,29.429,29.4658,16664.0
2016-03-09 14:00:00,31.99,32.0,31.98,31.99,15342.0,29.4658,29.475,29.4566,29.4658,15342.0
2016-03-09 14:05:00,31.99,32.01,31.99,32.01,9118.0,29.4658,29.4842,29.4658,29.4842,9118.0
2016-03-09 14:10:00,32.01,32.02,31.97,31.98,13492.0,29.4842,29.4935,29.4474,29.4566,13492.0
2016-03-09 14:15:00,31.99,32.0,31.98,31.99,10664.0,29.4658,29.475,29.4566,29.4658,10664.0
2016-03-09 14:20:00,31.98,31.99,31.95,31.96,15338.0,29.4566,29.4658,29.429,29.4382,15338.0
2016-03-09 14:25:00,31.95,31.97,31.93,31.95,16417.0,29.429,29.4474,29.4106,29.429,16417.0
2016-03-09 14:30:00,31.95,31.96,31.9,31.9,18400.0,29.429,29.4382,29.3829,29.3829,18400.0
2016-03-09 14:35:00,31.9,31.93,31.89,31.91,20357.0,29.3829,29.4106,29.3737,29.3921,20357.0
2016-03-09 14:40:00,31.91,31.93,31.91,31.93,9008.0,29.3921,29.4106,29.3921,29.4106,9008.0
2016-03-09 14:45:00,31.93,31.97,31.93,31.95,20099.0,29.4106,29.4474,29.4106,29.429,20099.0
2016-03-09 14:50:00,31.96,31.97,31.95,31.96,12979.0,29.4382,29.4474,29.429,29.4382,12979.0
2016-03-09 14:55:00,31.96,31.97,31.94,31.95,13943.0,29.4382,29.4474,29.4198,29.429,13943.0
2016-03-09 15:00:00,31.94,31.98,31.93,31.96,11474.0,29.4198,29.4566,29.4106,29.4382,11474.0
2016-03-09 15:05:00,31.97,31.98,31.91,31.91,14291.0,29.4474,29.4566,29.3921,29.3921,14291.0
2016-03-09 15:10:00,31.91,31.92,31.89,31.9,12983.0,29.3921,29.4013,29.3737,29.3829,12983.0
2016-03-09 15:15:00,31.89,31.92,31.88,31.89,33947.0,29.3737,29.4013,29.3645,29.3737,33947.0
2016-03-09 15:20:00,31.89,31.9,31.86,31.88,30401.0,29.3737,29.3829,29.3461,29.3645,30401.0
2016-03-09 15:25:00,31.88,31.89,31.85,31.88,27532.0,29.3645,29.3737,29.3369,29.3645,27532.0
2016-03-09 15:30:00,31.88,31.93,31.86,31.91,86870.0,29.3645,29.4106,29.3461,29.3921,86870.0
2016-03-09 15:35:00,31.92,31.94,31.9,31.91,67753.0,29.4013,29.4198,29.3829,29.3921,67753.0
2016-03-09 15:40:00,31.91,31.93,31.88,31.9,61542.0,29.3921,29.4106,29.3645,29.3829,61542.0
2016-03-09 15:45:00,31.91,31.93,31.9,31.92,39612.0,29.3921,29.4106,29.3829,29.4013,39612.0
2016-03-09 15:50:00,31.91,31.93,31.89,31.91,42682.0,29.3921,29.4106,29.3737,29.3921,42682.0
2016-03-09 15:55:00,31.9,31.95,31.88,31.94,137417.0,29.3829,29.429,29.3645,29.4198,137417.0
2016-03-10 09:30:00,32.09,32.18,31.91,32.18,42365.0,29.5579,29.6408,29.3921,29.6408,42365.0
2016-03-10 09:35:00,32.17,32.17,32.05,32.15,45638.0,29.6316,29.6316,29.5211,29.6132,45638.0
2016-03-10 09:40:00,32.14,32.15,32.07,32.15,39490.0,29.604,29.6132,29.5395,29.6132,39490.0
2016-03-10 09:45:00,32.13,32.16,32.04,32.11,45367.0,29.5948,29.6224,29.5119,29.5764,45367.0
2016-03-10 09:50:00,32.12,32.21,32.1,32.2,37721.0,29.5856,29.6685,29.5671,29.6592,37721.0
2016-03-10 09:55:00,32.2,32.26,32.15,32.21,38079.0,29.6592,29.7145,29.6132,29.6685,38079.0
2016-03-10 10:00:00,32.22,32.27,32.18,32.23,34758.0,29.6777,29.7237,29.6408,29.6869,34758.0
2016-03-10 10:05:00,32.23,32.24,32.13,32.13,34976.0,29.6869,29.6961,29.5948,29.5948,34976.0
2016-03-10 10:10:00,32.13,32.13,32.04,32.09,45463.0,29.5948,29.5948,29.5119,29.5579,45463.0
2016-03-10 10:15:00,32.08,32.15,32.08,32.09,31518.0,29.5487,29.6132,29.5487,29.5579,31518.0
2016-03-10 10:20:00,32.08,32.12,32.05,32.09,32963.0,29.5487,29.5856,29.5211,29.5579,32963.0
2016-03-10 10:25:00,32.08,32.09,32.03,32.05,24637.0,29.5487,29.5579,29.5027,29.5211,24637.0
2016-03-10 10:30:00,32.05,32.05,31.91,31.92,58300.0,29.5211,29.5211,29.3921,29.4013,58300.0
2016-03-10 10:35:00,31.93,31.94,31.86,31.93,27194.0,29.4106,29.4198,29.3461,29.4106,27194.0
2016-03-10 10:40:00,31.92,31.99,31.91,31.99,31177.0,29.4013,29.4658,29.3921,29.4658,31177.0
2016-03-10 10:45:00,31.98,32.03,31.97,31.97,27763.0,29.4566,29.5027,29.4474,29.4474,27763.0
2016-03-10 10:50:00,31.96,32.02,31.95,32.01,17186.0,29.4382,29.4935,29.429,29.4842,17186.0
2016-03-10 10:55:00,32.01,32.01,31.88,31.9,49679.0,29.4842,29.4842,29.3645,29.3829,49679.0
2016-03-10 11:00:00,31.9,31.91,31.83,31.85,22004.0,29.3829,29.3921,29.3184,29.3369,22004.0
2016-03-10 11:05:00,31.86,31.92,31.84,31.91,34263.0,29.3461,29.4013,29.3277,29.3921,34263.0
2016-03-10 11:10:00,31.91,31.93,31.86,31.88,36638.0,29.3921,29.4106,29.3461,29.3645,36638.0
2016-03-10 11:15:00,31.88,31.91,31.86,31.86,22441.0,29.3645,29.3921,29.3461,29.3461,22441.0
2016-03-10 11:20:00,31.86,31.86,31.78,31.78,36083.0,29.3461,29.3461,29.2724,29.2724,36083.0
2016-03-10 11:25:00,31.78,31.78,31.72,31.76,42685.0,29.2724,29.2724,29.2171,29.254,42685.0
2016-03-10 11:30:00,31.76,31.79,31.71,31.75,41266.0,29.254,29.2816,29.2079,29.2448,41266.0
2016-03-10 11:35:00,31.75,31.82,31.72,31.79,38689.0,29.2448,29.3092,29.2171,29.2816,38689.0
2016-03-10 11:40:00,31.79,31.87,31.79,31.84,16347.0,29.2816,29.3553,29.2816,29.3277,16347.0
2016-03-10 11:45:00,31.83,31.88,31.8,31.85,39650.0,29.3184,29.3645,29.2908,29.3369,39650.0
2016-03-10 11:50:00,31.85,31.85,31.8,31.8,25523.0,29.3369,29.3369,29.2908,29.2908,25523.0
2016-03-10 11:55:00,31.81,31.86,31.8,31.8,19370.0,29.3,29.3461,29.2908,29.2908,19370.0
2016-03-10 12:00:00,31.79,31.87,31.79,31.86,26200.0,29.2816,29.3553,29.2816,29.3461,26200.0
2016-03-10 12:05:00,31.85,31.85,31.81,31.82,13255.0,29.3369,29.3369,29.3,29.3092,13255.0
2016-03-10 12:10:00,31.82,31.82,31.78,31.8,11897.0,29.3092,29.3092,29.2724,29.2908,11897.0
2016-03-10 12:15:00,31.78,31.83,31.78,31.83,30350.0,29.2724,29.3184,29.2724,29.3184,30350.0
2016-03-10 12:20:00,31.83,31.83,31.74,31.74,11583.0,29.3184,29.3184,29.2355,29.2355,11583.0
2016-03-10 12:25:00,31.75,31.79,31.74,31.75,9755.0,29.2448,29.2816,29.2355,29.2448,9755.0
2016-03-10 12:30:00,31.77,31.77,31.74,31.75,10798.0,29.2632,29.2632,29.2355,29.2448,10798.0
2016-03-10 12:35:00,31.74,31.74,31.62,31.62,38263.0,29.2355,29.2355,29.125,29.125,38263.0
2016-03-10 12:40:00,31.62,31.62,31.57,31.57,14059.0,29.125,29.125,29.079,29.079,14059.0
2016-03-10 12:45:00,31.57,31.63,31.56,31.6,32431.0,29.079,29.1342,29.0697,29.1066,32431.0
2016-03-10 12:50:00,31.59,31.64,31.59,31.61,23916.0,29.0974,29.1434,29.0974,29.1158,23916.0
2016-03-10 12:55:00,31.61,31.65,31.61,31.62,28828.0,29.1158,29.1526,29.1158,29.125,28828.0
2016-03-10 13:00:00,31.62,31.65,31.59,31.59,27994.0,29.125,29.1526,29.0974,29.0974,27994.0
2016-03-10 13:05:00,31.58,31.6,31.54,31.55,8667.0,29.0882,29.1066,29.0513,29.0605,8667.0
2016-03-10 13:10:00,31.54,31.55,31.49,31.52,49987.0,29.0513,29.0605,29.0053,29.0329,49987.0
2016-03-10 13:15:00,31.52,31.57,31.52,31.57,29649.0,29.0329,29.079,29.0329,29.079,29649.0
2016-03-10 13:20:00,31.58,31.58,31.51,31.52,664130.0,29.0882,29.0882,29.0237,29.0329,664130.0
2016-03-10 13:25:00,31.52,31.52,31.47,31.49,978979.0,29.0329,29.0329,28.9869,29.0053,978979.0
2016-03-10 13:30:00,31.48,31.6,31.48,31.59,44066.0,28.9961,29.1066,28.9961,29.0974,44066.0
2016-03-10 13:35:00,31.6,31.61,31.57,31.6,43084.0,29.1066,29.1158,29.079,29.1066,43084.0
2016-03-10 13:40:00,31.6,31.6,31.55,31.57,21716.0,29.1066,29.1066,29.0605,29.079,21716.0
2016-03-10 13:45:00,31.57,31.57,31.55,31.56,20802.0,29.079,29.079,29.0605,29.0697,20802.0
2016-03-10 13:50:00,31.56,31.62,31.56,31.61,14579.0,29.0697,29.125,29.0697,29.1158,14579.0
2016-03-10 13:55:00,31.62,31.62,31.55,31.57,39410.0,29.125,29.125,29.0605,29.079,39410.0
2016-03-10 14:00:00,31.57,31.6,31.57,31.59,24827.0,29.079,29.1066,29.079,29.0974,24827.0
2016-03-10 14:05:00,31.59,31.6,31.5,31.51,21718.0,29.0974,29.1066,29.0145,29.0237,21718.0
2016-03-10 14:10:00,31.49,31.53,31.46,31.53,27770.0,29.0053,29.0421,28.9776,29.0421,27770.0
2016-03-10 14:15:00,31.53,31.56,31.52,31.55,26637.0,29.0421,29.0697,29.0329,29.0605,26637.0
2016-03-10 14:20:00,31.56,31.62,31.54,31.61,28087.0,29.0697,29.125,29.0513,29.1158,28087.0
2016-03-10 14:25:00,31.61,31.67,31.59,31.67,55844.0,29.1158,29.1711,29.0974,29.1711,55844.0
2016-03-10 14:30:00,31.66,31.7,31.65,31.65,43977.0,29.1619,29.1987,29.1526,29.1526,43977.0
2016-03-10 14:35:00,31.66,31.66,31.63,31.66,18710.0,29.1619,29.1619,29.1342,29.1619,18710.0
2016-03-10 14:40:00,31.67,31.77,31.67,31.76,19257.0,29.1711,29.2632,29.1711,29.254,19257.0
2016-03-10 14:45:00,31.75,31.83,31.75,31.83,8306.0,29.2448,29.3184,29.2448,29.3184,8306.0
2016-03-10 14:50:00,31.84,31.86,31.8,31.8,17429.0,29.3277,29.3461,29.2908,29.2908,17429.0
2016-03-10 14:55:00,31.8,31.81,31.79,31.8,9154.0,29.2908,29.3,29.2816,29.2908,9154.0
2016-03-10 15:00:00,31.8,31.82,31.75,31.77,42923.0,29.2908,29.3092,29.2448,29.2632,42923.0
2016-03-10 15:05:00,31.76,31.79,31.75,31.78,10259.0,29.254,29.2816,29.2448,29.2724,10259.0
2016-03-10 15:10:00,31.79,31.81,31.75,31.81,33845.0,29.2816,29.3,29.2448,29.3,33845.0
2016-03-10 15:15:00,31.81,31.86,31.81,31.84,27277.0,29.3,29.3461,29.3,29.3277,27277.0
2016-03-10 15:20:00,31.83,31.83,31.78,31.8,59341.0,29.3184,29.3184,29.2724,29.2908,59341.0
2016-03-10 15:25:00,31.8,31.91,31.8,31.89,50073.0,29.2908,29.3921,29.2908,29.3737,50073.0
2016-03-10 15:30:00,31.89,31.91,31.85,31.87,57474.0,29.3737,29.3921,29.3369,29.3553,57474.0
2016-03-10 15:35:00,31.87,31.89,31.83,31.83,51115.0,29.3553,29.3737,29.3184,29.3184,51115.0
2016-03-10 15:40:00,31.83,31.85,31.81,31.82,75849.0,29.3184,29.3369,29.3,29.3092,75849.0
2016-03-10 15:45:00,31.81,31.82,31.79,31.8,41726.0,29.3,29.3092,29.2816,29.2908,41726.0
2016-03-10 15:50:00,31.79,31.85,31.79,31.84,45948.0,29.2816,29.3369,29.2816,29.3277,45948.0
2016-03-10 15:55:00,31.84,31.86,31.81,31.86,94508.0,29.3277,29.3461,29.3,29.3461,94508.0
2016-03-11 09:30:00,32.09,32.18,32.03,32.12,68729.0,29.5579,29.6408,29.5027,29.5856,68729.0
2016-03-11 09:35:00,32.13,32.13,32.06,32.13,41381.0,29.5948,29.5948,29.5303,29.5948,41381.0
2016-03-11 09:40:00,32.13,32.13,32.0,32.06,50092.0,29.5948,29.5948,29.475,29.5303,50092.0
2016-03-11 09:45:00,32.07,32.08,32.03,32.08,41707.0,29.5395,29.5487,29.5027,29.5487,41707.0
2016-03-11 09:50:00,32.08,32.16,32.08,32.15,73992.0,29.5487,29.6224,29.5487,29.6132,73992.0
2016-03-11 09:55:00,32.15,32.15,32.09,32.09,41585.0,29.6132,29.6132,29.5579,29.5579,41585.0
2016-03-11 10:00:00,32.1,32.12,32.07,32.11,35089.0,29.5671,29.5856,29.5395,29.5764,35089.0
2016-03-11 10:05:00,32.12,32.15,32.06,32.06,41800.0,29.5856,29.6132,29.5303,29.5303,41800.0
2016-03-11 10:10:00,32.07,32.15,32.07,32.15,21615.0,29.5395,29.6132,29.5395,29.6132,21615.0
2016-03-11 10:15:00,32.16,32.2,32.14,32.19,18818.0,29.6224,29.6592,29.604,29.65,18818.0
2016-03-11 10:20:00,32.19,32.19,32.16,32.18,9815.0,29.65,29.65,29.6224,29.6408,9815.0
2016-03-11 10:25:00,32.18,32.18,32.13,32.16,21726.0,29.6408,29.6408,29.5948,29.6224,21726.0
2016-03-11 10:30:00,32.17,32.27,32.17,32.27,34081.0,29.6316,29.7237,29.6316,29.7237,34081.0
2016-03-11 10:35:00,32.27,32.29,32.26,32.28,31576.0,29.7237,29.7421,29.7145,29.7329,31576.0
2016-03-11 10:40:00,32.28,32.33,32.28,32.28,16161.0,29.7329,29.779,29.7329,29.7329,16161.0
2016-03-11 10:45:00,32.28,32.3,32.27,32.27,14326.0,29.7329,29.7514,29.7237,29.7237,14326.0
2016-03-11 10:50:00,32.27,32.27,32.23,32.27,16693.0,29.7237,29.7237,29.6869,29.7237,16693.0
2016-03-11 10:55:00,32.28,32.31,32.26,32.3,8164.0,29.7329,29.7606,29.7145,29.7514,8164.0
2016-03-11 11:00:00,32.3,32.32,32.3,32.31,11467.0,29.7514,29.7698,29.7514,29.7606,11467.0
2016-03-11 11:05:00,32.3,32.31,32.26,32.31,41848.0,29.7514,29.7606,29.7145,29.7606,41848.0
2016-03-11 11:10:00,32.32,32.36,32.32,32.34,32922.0,29.7698,29.8066,29.7698,29.7882,32922.0
2016-03-11 11:15:00,32.34,32.36,32.32,32.34,21568.0,29.7882,29.8066,29.7698,29.7882,21568.0
2016-03-11 11:20:00,32.35,32.35,32.32,32.32,11570.0,29.7974,29.7974,29.7698,29.7698,11570.0
2016-03-11 11:25:00,32.33,32.36,32.32,32.32,31575.0,29.779,29.8066,29.7698,29.7698,31575.0
2016-03-11 11:30:00,32.32,32.34,32.32,32.33,26521.0,29.7698,29.7882,29.7698,29.779,26521.0
2016-03-11 11:35:00,32.33,32.35,32.3,32.33,23391.0,29.779,29.7974,29.7514,29.779,23391.0
2016-03-11 11:40:00,32.32,32.32,32.28,32.3,18961.0,29.7698,29.7698,29.7329,29.7514,18961.0
2016-03-11 11:45:00,32.31,32.32,32.27,32.27,8909.0,29.7606,29.7698,29.7237,29.7237,8909.0
2016-03-11 11:50:00,32.27,32.29,32.27,32.28,8116.0,29.7237,29.7421,29.7237,29.7329,8116.0
2016-03-11 11:55:00,32.28,32.32,32.28,32.3,20716.0,29.7329,29.7698,29.7329,29.7514,20716.0
2016-03-11 12:00:00,32.3,32.3,32.23,32.25,66800.0,29.7514,29.7514,29.6869,29.7053,66800.0
2016-03-11 12:05:00,32.25,32.28,32.25,32.27,11289.0,29.7053,29.7329,29.7053,29.7237,11289.0
2016-03-11 12:10:00,32.28,32.3,32.27,32.29,11362.0,29.7329,29.7514,29.7237,29.7421,11362.0
2016-03-11 12:15:00,32.28,32.31,32.28,32.31,17294.0,29.7329,29.7606,29.7329,29.7606,17294.0
2016-03-11 12:20:00,32.31,32.35,32.31,32.35,25193.0,29.7606,29.7974,29.7606,29.7974,25193.0
2016-03-11 12:25:00,32.35,32.37,32.35,32.36,5943.0,29.7974,29.8158,29.7974,29.8066,5943.0
2016-03-11 12:30:00,32.36,32.37,32.33,32.34,8089.0,29.8066,29.8158,29.779,29.7882,8089.0
2016-03-11 12:35:00,32.34,32.36,32.33,32.34,7723.0,29.7882,29.8066,29.779,29.7882,7723.0
2016-03-11 12:40:00,32.34,32.36,32.33,32.35,11267.0,29.7882,29.8066,29.779,29.7974,11267.0
2016-03-11 12:45:00,32.35,32.37,32.34,32.36,12070.0,29.7974,29.8158,29.7882,29.8066,12070.0
2016-03-11 12:50:00,32.36,32.39,32.36,32.37,6210.0,29.8066,29.8343,29.8066,29.8158,6210.0
2016-03-11 12:55:00,32.38,32.39,32.36,32.37,14128.0,29.825,29.8343,29.8066,29.8158,14128.0
2016-03-11 13:00:00,32.37,32.37,32.33,32.34,11394.0,29.8158,29.8158,29.779,29.7882,11394.0
2016-03-11 13:05:00,32.34,32.34,32.3,32.31,8958.0,29.7882,29.7882,29.7514,29.7606,8958.0
2016-03-11 13:10:00,32.32,32.34,32.32,32.34,5544.0,29.7698,29.7882,29.7698,29.7882,5544.0
2016-03-11 13:15:00,32.33,32.34,32.3,32.32,14953.0,29.779,29.7882,29.7514,29.7698,14953.0
2016-03-11 13:20:00,32.33,32.35,32.32,32.35,6195.0,29.779,29.7974,29.7698,29.7974,6195.0
2016-03-11 13:25:00,32.36,32.37,32.35,32.37,3200.0,29.8066,29.8158,29.7974,29.8158,3200.0
2016-03-11 13:30:00,32.37,32.39,32.36,32.38,3400.0,29.8158,29.8343,29.8066,29.825,3400.0
2016-03-11 13:35:00,32.37,32.38,32.36,32.38,2244.0,29.8158,29.825,29.8066,29.825,2244.0
2016-03-11 13:40:00,32.37,32.37,32.35,32.36,3617.0,29.8158,29.8158,29.7974,29.8066,3617.0
2016-03-11 13:45:00,32.36,32.37,32.35,32.37,10763.0,29.8066,29.8158,29.7974,29.8158,10763.0
2016-03-11 13:50:00,32.38,32.4,32.37,32.38,2913.0,29.825,29.8435,29.8158,29.825,2913.0
2016-03-11 13:55:00,32.39,32.41,32.39,32.4,5251.0,29.8343,29.8527,29.8343,29.8435,5251.0
2016-03-11 14:00:00,32.41,32.42,32.41,32.42,905.0,29.8527,29.8619,29.8527,29.8619,905.0
2016-03-11 14:05:00,32.43,32.44,32.4,32.4,4117.0,29.8711,29.8803,29.8435,29.8435,4117.0
2016-03-11 14:10:00,32.41,32.42,32.41,32.42,5006.0,29.8527,29.8619,29.8527,29.8619,5006.0
2016-03-11 14:15:00,32.41,32.41,32.38,32.38,16366.0,29.8527,29.8527,29.825,29.825,16366.0
2016-03-11 14:20:00,32.39,32.4,32.38,32.4,7634.0,29.8343,29.8435,29.825,29.8435,7634.0
2016-03-11 14:25:00,32.4,32.4,32.38,32.39,9095.0,29.8435,29.8435,29.825,29.8343,9095.0
2016-03-11 14:30:00,32.39,32.4,32.38,32.39,7583.0,29.8343,29.8435,29.825,29.8343,7583.0
2016-03-11 14:35:00,32.39,32.4,32.38,32.39,12161.0,29.8343,29.8435,29.825,29.8343,12161.0
2016-03-11 14:40:00,32.39,32.39,32.37,32.39,23359.0,29.8343,29.8343,29.8158,29.8343,23359.0
2016-03-11 14:45:00,32.39,32.4,32.39,32.4,6862.0,29.8343,29.8435,29.8343,29.8435,6862.0
2016-03-11 14:50:00,32.39,32.4,32.38,32.4,7400.0,29.8343,29.8435,29.825,29.8435,7400.0
2016-03-11 14:55:00,32.39,32.39,32.36,32.38,10599.0,29.8343,29.8343,29.8066,29.825,10599.0
2016-03-11 15:00:00,32.38,32.4,32.38,32.4,11407.0,29.825,29.8435,29.825,29.8435,11407.0
2016-03-11 15:05:00,32.4,32.44,32.4,32.44,16926.0,29.8435,29.8803,29.8435,29.8803,16926.0
2016-03-11 15:10:00,32.45,32.49,32.45,32.48,15616.0,29.8895,29.9264,29.8895,29.9172,15616.0
2016-03-11 15:15:00,32.48,32.49,32.47,32.48,10356.0,29.9172,29.9264,29.9079,29.9172,10356.0
2016-03-11 15:20:00,32.48,32.52,32.47,32.51,14917.0,29.9172,29.954,29.9079,29.9448,14917.0
2016-03-11 15:25:00,32.51,32.53,32.49,32.5,29941.0,29.9448,29.9632,29.9264,29.9356,29941.0
2016-03-11 15:30:00,32.5,32.5,32.46,32.48,56396.0,29.9356,29.9356,29.8987,29.9172,56396.0
2016-03-11 15:35:00,32.48,32.49,32.46,32.48,71582.0,29.9172,29.9264,29.8987,29.9172,71582.0
2016-03-11 15:40:00,32.48,32.52,32.47,32.52,64753.0,29.9172,29.954,29.9079,29.954,64753.0
2016-03-11 15:45:00,32.52,32.53,32.5,32.51,40695.0,29.954,29.9632,29.9356,29.9448,40695.0
2016-03-11 15:50:00,32.52,32.54,32.51,32.52,39245.0,29.954,29.9724,29.9448,29.954,39245.0
2016-03-11 15:55:00,32.52,32.54,32.49,32.51,225225.0,29.954,29.9724,29.9264,29.9448,225225.0
2016-03-14 09:30:00,32.41,32.49,32.4,32.41,38145.0,29.8527,29.9264,29.8435,29.8527,38145.0
2016-03-14 09:35:00,32.41,32.49,32.36,32.47,35234.0,29.8527,29.9264,29.8066,29.9079,35234.0
2016-03-14 09:40:00,32.47,32.5,32.42,32.43,29903.0,29.9079,29.9356,29.8619,29.8711,29903.0
2016-03-14 09:45:00,32.43,32.44,32.33,32.34,39684.0,29.8711,29.8803,29.779,29.7882,39684.0
2016-03-14 09:50:00,32.34,32.35,32.29,32.29,29565.0,29.7882,29.7974,29.7421,29.7421,29565.0
2016-03-14 09:55:00,32.29,32.33,32.26,32.27,40461.0,29.7421,29.779,29.7145,29.7237,40461.0
2016-03-14 10:00:00,32.26,32.31,32.22,32.31,43472.0,29.7145,29.7606,29.6777,29.7606,43472.0
2016-03-14 10:05:00,32.3,32.35,32.29,32.32,43470.0,29.7514,29.7974,29.7421,29.7698,43470.0
2016-03-14 10:10:00,32.32,32.36,32.32,32.36,115718.0,29.7698,29.8066,29.7698,29.8066,115718.0
2016-03-14 10:15:00,32.37,32.38,32.33,32.38,33989.0,29.8158,29.825,29.779,29.825,33989.0
2016-03-14 10:20:00,32.38,32.38,32.33,32.34,11921.0,29.825,29.825,29.779,29.7882,11921.0
2016-03-14 10:25:00,32.33,32.38,32.33,32.36,12204.0,29.779,29.825,29.779,29.8066,12204.0
2016-03-14 10:30:00,32.35,32.43,32.35,32.43,18289.0,29.7974,29.8711,29.7974,29.8711,18289.0
2016-03-14 10:35:00,32.44,32.45,32.39,32.39,30713.0,29.8803,29.8895,29.8343,29.8343,30713.0
2016-03-14 10:40:00,32.38,32.46,32.37,32.46,25611.0,29.825,29.8987,29.8158,29.8987,25611.0
2016-03-14 10:45:00,32.45,32.48,32.45,32.46,19698.0,29.8895,29.9172,29.8895,29.8987,19698.0
2016-03-14 10:50:00,32.45,32.46,32.41,32.43,28254.0,29.8895,29.8987,29.8527,29.8711,28254.0
2016-03-14 10:55:00,32.42,32.46,32.4,32.41,38727.0,29.8619,29.8987,29.8435,29.8527,38727.0
2016-03-14 11:00:00,32.4,32.42,32.37,32.37,13816.0,29.8435,29.8619,29.8158,29.8158,13816.0
2016-03-14 11:05:00,32.37,32.37,32.32,32.32,100083.0,29.8158,29.8158,29.7698,29.7698,100083.0
2016-03-14 11:10:00,32.33,32.37,32.33,32.34,12030.0,29.779,29.8158,29.779,29.7882,12030.0
2016-03-14 11:15:00,32.35,32.38,32.35,32.38,12359.0,29.7974,29.825,29.7974,29.825,12359.0
2016-03-14 11:20:00,32.38,32.39,32.35,32.36,12681.0,29.825,29.8343,29.7974,29.8066,12681.0
2016-03-14 11:25:00,32.35,32.37,32.32,32.33,74463.0,29.7974,29.8158,29.7698,29.779,74463.0
2016-03-14 11:30:00,32.32,32.33,32.31,32.32,28212.0,29.7698,29.779,29.7606,29.7698,28212.0
2016-03-14 11:35:00,32.31,32.33,32.3,32.33,12106.0,29.7606,29.779,29.7514,29.779,12106.0
2016-03-14 11:40:00,32.34,32.37,32.33,32.34,22113.0,29.7882,29.8158,29.779,29.7882,22113.0
2016-03-14 11:45:00,32.33,32.34,32.31,32.34,16185.0,29.779,29.7882,29.7606,29.7882,16185.0
2016-03-14 11:50:00,32.34,32.36,32.33,32.36,18175.0,29.7882,29.8066,29.779,29.8066,18175.0
2016-03-14 11:55:00,32.35,32.35,32.26,32.27,28835.0,29.7974,29.7974,29.7145,29.7237,28835.0
2016-03-14 12:00:00,32.28,32.29,32.24,32.25,22998.0,29.7329,29.7421,29.6961,29.7053,22998.0
2016-03-14 12:05:00,32.25,32.31,32.24,32.3,11234.0,29.7053,29.7606,29.6961,29.7514,11234.0
2016-03-14 12:10:00,32.3,32.32,32.29,32.3,10533.0,29.7514,29.7698,29.7421,29.7514,10533.0
2016-03-14 12:15:00,32.3,32.35,32.3,32.35,19506.0,29.7514,29.7974,29.7514,29.7974,19506.0
2016-03-14 12:20:00,32.35,32.35,32.31,32.32,8561.0,29.7974,29.7974,29.7606,29.7698,8561.0
2016-03-14 12:25:00,32.32,32.33,32.3,32.3,19079.0,29.7698,29.779,29.7514,29.7514,19079.0
2016-03-14 12:30:00,32.3,32.33,32.29,32.32,10909.0,29.7514,29.779,29.7421,29.7698,10909.0
2016-03-14 12:35:00,32.33,32.35,32.32,32.35,11120.0,29.779,29.7974,29.7698,29.7974,11120.0
2016-03-14 12:40:00,32.34,32.37,32.33,32.36,45010.0,29.7882,29.8158,29.779,29.8066,45010.0
2016-03-14 12:45:00,32.36,32.37,32.34,32.34,57347.0,29.8066,29.8158,29.7882,29.7882,57347.0
2016-03-14 12:50:00,32.35,32.37,32.34,32.37,16322.0,29.7974,29.8158,29.7882,29.8158,16322.0
2016-03-14 12:55:00,32.37,32.39,32.35,32.38,105698.0,29.8158,29.8343,29.7974,29.825,105698.0
2016-03-14 13:00:00,32.38,32.42,32.38,32.42,53186.0,29.825,29.8619,29.825,29.8619,53186.0
2016-03-14 13:05:00,32.41,32.43,32.4,32.42,10012.0,29.8527,29.8711,29.8435,29.8619,10012.0
2016-03-14 13:10:00,32.43,32.43,32.39,32.4,15063.0,29.8711,29.8711,29.8343,29.8435,15063.0
2016-03-14 13:15:00,32.4,32.42,32.39,32.42,10436.0,29.8435,29.8619,29.8343,29.8619,10436.0
2016-03-14 13:20:00,32.43,32.45,32.41,32.45,8844.0,29.8711,29.8895,29.8527,29.8895,8844.0
2016-03-14 13:25:00,32.45,32.45,32.43,32.43,21373.0,29.8895,29.8895,29.8711,29.8711,21373.0
2016-03-14 13:30:00,32.42,32.46,32.41,32.46,8615.0,29.8619,29.8987,29.8527,29.8987,8615.0
2016-03-14 13:35:00,32.46,32.46,32.45,32.46,10841.0,29.8987,29.8987,29.8895,29.8987,10841.0
2016-03-14 13:40:00,32.46,32.48,32.46,32.47,7627.0,29.8987,29.9172,29.8987,29.9079,7627.0
2016-03-14 13:45:00,32.46,32.46,32.42,32.43,7801.0,29.8987,29.8987,29.8619,29.8711,7801.0
2016-03-14 13:50:00,32.43,32.46,32.42,32.45,7001.0,29.8711,29.8987,29.8619,29.8895,7001.0
2016-03-14 13:55:00,32.45,32.46,32.44,32.45,24740.0,29.8895,29.8987,29.8803,29.8895,24740.0
2016-03-14 14:00:00,32.45,32.45,32.41,32.43,18955.0,29.8895,29.8895,29.8527,29.8711,18955.0
2016-03-14 14:05:00,32.42,32.44,32.41,32.44,9916.0,29.8619,29.8803,29.8527,29.8803,9916.0
2016-03-14 14:10:00,32.43,32.46,32.43,32.45,13951.0,29.8711,29.8987,29.8711,29.8895,13951.0
2016-03-14 14:15:00,32.45,32.45,32.42,32.42,11207.0,29.8895,29.8895,29.8619,29.8619,11207.0
2016-03-14 14:20:00,32.42,32.46,32.42,32.45,15366.0,29.8619,29.8987,29.8619,29.8895,15366.0
2016-03-14 14:25:00,32.45,32.46,32.42,32.45,23898.0,29.8895,29.8987,29.8619,29.8895,23898.0
2016-03-14 14:30:00,32.46,32.48,32.46,32.48,12366.0,29.8987,29.9172,29.8987,29.9172,12366.0
2016-03-14 14:35:00,32.48,32.5,32.47,32.5,20099.0,29.9172,29.9356,29.9079,29.9356,20099.0
2016-03-14 14:40:00,32.49,32.53,32.49,32.51,19198.0,29.9264,29.9632,29.9264,29.9448,19198.0
2016-03-14 14:45:00,32.51,32.54,32.51,32.54,13563.0,29.9448,29.9724,29.9448,29.9724,13563.0
2016-03-14 14:50:00,32.54,32.55,32.5,32.52,28784.0,29.9724,29.9816,29.9356,29.954,28784.0
2016-03-14 14:55:00,32.51,32.54,32.51,32.54,21461.0,29.9448,29.9724,29.9448,29.9724,21461.0
2016-03-14 15:00:00,32.53,32.54,32.5,32.52,11982.0,29.9632,29.9724,29.9356,29.954,11982.0
2016-03-14 15:05:00,32.52,32.53,32.5,32.5,17444.0,29.954,29.9632,29.9356,29.9356,17444.0
2016-03-14 15:10:00,32.5,32.52,32.49,32.52,51529.0,29.9356,29.954,29.9264,29.954,51529.0
2016-03-14 15:15:00,32.51,32.52,32.49,32.51,81265.0,29.9448,29.954,29.9264,29.9448,81265.0
2016-03-14 15:20:00,32.51,32.54,32.5,32.54,28872.0,29.9448,29.9724,29.9356,29.9724,28872.0
2016-03-14 15:25:00,32.53,32.58,32.53,32.55,82762.0,29.9632,30.0093,29.9632,29.9816,82762.0
2016-03-14 15:30:00,32.55,32.56,32.5,32.51,35931.0,29.9816,29.9908,29.9356,29.9448,35931.0
2016-03-14 15:35:00,32.5,32.54,32.5,32.53,27423.0,29.9356,29.9724,29.9356,29.9632,27423.0
2016-03-14 15:40:00,32.53,32.56,32.52,32.53,54447.0,29.9632,29.9908,29.954,29.9632,54447.0
2016-03-14 15:45:00,32.52,32.55,32.52,32.53,49878.0,29.954,29.9816,29.954,29.9632,49878.0
2016-03-14 15:50:00,32.53,32.54,32.52,32.52,51977.0,29.9632,29.9724,29.954,29.954,51977.0
2016-03-14 15:55:00,32.52,32.54,32.49,32.5,189748.0,29.954,29.9724,29.9264,29.9356,189748.0
2016-03-15 09:30:00,32.33,32.33,32.16,32.25,104122.0,29.779,29.779,29.6224,29.7053,104122.0
2016-03-15 09:35:00,32.25,32.3,32.21,32.28,105409.0,29.7053,29.7514,29.6685,29.7329,105409.0
2016-03-15 09:40:00,32.28,32.37,32.26,32.34,114851.0,29.7329,29.8158,29.7145,29.7882,114851.0
2016-03-15 09:45:00,32.35,32.39,32.35,32.37,28164.0,29.7974,29.8343,29.7974,29.8158,28164.0
2016-03-15 09:50:00,32.36,32.38,32.31,32.36,23975.0,29.8066,29.825,29.7606,29.8066,23975.0
2016-03-15 09:55:00,32.36,32.37,32.32,32.33,43528.0,29.8066,29.8158,29.7698,29.779,43528.0
2016-03-15 10:00:00,32.33,32.36,32.29,32.29,56621.0,29.779,29.8066,29.7421,29.7421,56621.0
2016-03-15 10:05:00,32.29,32.37,32.29,32.36,56281.0,29.7421,29.8158,29.7421,29.8066,56281.0
2016-03-15 10:10:00,32.36,32.43,32.34,32.43,90581.0,29.8066,29.8711,29.7882,29.8711,90581.0
2016-03-15 10:15:00,32.43,32.43,32.36,32.37,30002.0,29.8711,29.8711,29.8066,29.8158,30002.0
2016-03-15 10:20:00,32.35,32.42,32.34,32.39,20976.0,29.7974,29.8619,29.7882,29.8343,20976.0
2016-03-15 10:25:00,32.36,32.42,32.36,32.42,18277.0,29.8066,29.8619,29.8066,29.8619,18277.0
2016-03-15 10:30:00,32.43,32.46,32.42,32.44,34124.0,29.8711,29.8987,29.8619,29.8803,34124.0
2016-03-15 10:35:00,32.45,32.46,32.42,32.42,21261.0,29.8895,29.8987,29.8619,29.8619,21261.0
2016-03-15 10:40:00,32.43,32.45,32.4,32.42,8819.0,29.8711,29.8895,29.8435,29.8619,8819.0
2016-03-15 10:45:00,32.4,32.4,32.37,32.39,13861.0,29.8435,29.8435,29.8158,29.8343,13861.0
2016-03-15 10:50:00,32.38,32.38,32.33,32.33,7866.0,29.825,29.825,29.779,29.779,7866.0
2016-03-15 10:55:00,32.31,32.31,32.28,32.31,9814.0,29.7606,29.7606,29.7329,29.7606,9814.0
2016-03-15 11:00:00,32.3,32.31,32.28,32.28,15562.0,29.7514,29.7606,29.7329,29.7329,15562.0
2016-03-15 11:05:00,32.27,32.32,32.26,32.32,22393.0,29.7237,29.7698,29.7145,29.7698,22393.0
2016-03-15 11:10:00,32.32,32.32,32.3,32.3,12295.0,29.7698,29.7698,29.7514,29.7514,12295.0
2016-03-15 11:15:00,32.3,32.31,32.28,32.28,2828.0,29.7514,29.7606,29.7329,29.7329,2828.0
2016-03-15 11:20:00,32.29,32.32,32.29,32.29,6100.0,29.7421,29.7698,29.7421,29.7421,6100.0
2016-03-15 11:25:00,32.29,32.31,32.28,32.29,19688.0,29.7421,29.7606,29.7329,29.7421,19688.0
2016-03-15 11:30:00,32.3,32.31,32.27,32.27,5451.0,29.7514,29.7606,29.7237,29.7237,5451.0
2016-03-15 11:35:00,32.27,32.28,32.24,32.24,40166.0,29.7237,29.7329,29.6961,29.6961,40166.0
2016-03-15 11:40:00,32.24,32.25,32.22,32.25,6468.0,29.6961,29.7053,29.6777,29.7053,6468.0
2016-03-15 11:45:00,32.24,32.26,32.23,32.23,13401.0,29.6961,29.7145,29.6869,29.6869,13401.0
2016-03-15 11:50:00,32.2,32.21,32.19,32.19,10436.0,29.6592,29.6685,29.65,29.65,10436.0
2016-03-15 11:55:00,32.19,32.19,32.16,32.16,5798.0,29.65,29.65,29.6224,29.6224,5798.0
2016-03-15 12:00:00,32.17,32.2,32.17,32.2,22774.0,29.6316,29.6592,29.6316,29.6592,22774.0
2016-03-15 12:05:00,32.18,32.21,32.18,32.2,16400.0,29.6408,29.6685,29.6408,29.6592,16400.0
2016-03-15 12:10:00,32.2,32.23,32.2,32.21,6700.0,29.6592,29.6869,29.6592,29.6685,6700.0
2016-03-15 12:15:00,32.21,32.22,32.18,32.19,22554.0,29.6685,29.6777,29.6408,29.65,22554.0
2016-03-15 12:20:00,32.2,32.22,32.2,32.21,6267.0,29.6592,29.6777,29.6592,29.6685,6267.0
2016-03-15 12:25:00,32.22,32.22,32.21,32.22,2741.0,29.6777,29.6777,29.6685,29.6777,2741.0
2016-03-15 12:30:00,32.22,32.22,32.2,32.22,9692.0,29.6777,29.6777,29.6592,29.6777,9692.0
2016-03-15 12:35:00,32.21,32.24,32.21,32.22,15245.0,29.6685,29.6961,29.6685,29.6777,15245.0
2016-03-15 12:40:00,32.23,32.25,32.22,32.24,6686.0,29.6869,29.7053,29.6777,29.6961,6686.0
2016-03-15 12:45:00,32.24,32.24,32.2,32.22,8896.0,29.6961,29.6961,29.6592,29.6777,8896.0
2016-03-15 12:50:00,32.22,32.23,32.21,32.22,3561.0,29.6777,29.6869,29.6685,29.6777,3561.0
2016-03-15 12:55:00,32.22,32.24,32.2,32.22,7276.0,29.6777,29.6961,29.6592,29.6777,7276.0
2016-03-15 13:00:00,32.23,32.25,32.23,32.25,7929.0,29.6869,29.7053,29.6869,29.7053,7929.0
2016-03-15 13:05:00,32.25,32.27,32.25,32.26,6539.0,29.7053,29.7237,29.7053,29.7145,6539.0
2016-03-15 13:10:00,32.26,32.28,32.25,32.26,4196.0,29.7145,29.7329,29.7053,29.7145,4196.0
2016-03-15 13:15:00,32.26,32.29,32.26,32.29,1400.0,29.7145,29.7421,29.7145,29.7421,1400.0
2016-03-15 13:20:00,32.3,32.32,32.29,32.32,2110.0,29.7514,29.7698,29.7421,29.7698,2110.0
2016-03-15 13:25:00,32.32,32.33,32.31,32.33,7720.0,29.7698,29.779,29.7606,29.779,7720.0
2016-03-15 13:30:00,32.33,32.37,32.33,32.35,21501.0,29.779,29.8158,29.779,29.7974,21501.0
2016-03-15 13:35:00,32.34,32.36,32.33,32.35,7230.0,29.7882,29.8066,29.779,29.7974,7230.0
2016-03-15 13:40:00,32.34,32.34,32.33,32.33,1165.0,29.7882,29.7882,29.779,29.779,1165.0
2016-03-15 13:45:00,32.33,32.33,32.3,32.3,1600.0,29.779,29.779,29.7514,29.7514,1600.0
2016-03-15 13:50:00,32.3,32.33,32.29,32.33,4558.0,29.7514,29.779,29.7421,29.779,4558.0
2016-03-15 13:55:00,32.33,32.37,32.32,32.36,7992.0,29.779,29.8158,29.7698,29.8066,7992.0
2016-03-15 14:00:00,32.36,32.37,32.33,32.33,17824.0,29.8066,29.8158,29.779,29.779,17824.0
2016-03-15 14:05:00,32.34,32.35,32.32,32.34,11009.0,29.7882,29.7974,29.7698,29.7882,11009.0
2016-03-15 14:10:00,32.34,32.36,32.34,32.36,16674.0,29.7882,29.8066,29.7882,29.8066,16674.0
2016-03-15 14:15:00,32.36,32.38,32.36,32.38,25230.0,29.8066,29.825,29.8066,29.825,25230.0
2016-03-15 14:20:00,32.38,32.39,32.35,32.36,39166.0,29.825,29.8343,29.7974,29.8066,39166.0
2016-03-15 14:25:00,32.35,32.38,32.35,32.37,18303.0,29.7974,29.825,29.7974,29.8158,18303.0
2016-03-15 14:30:00,32.36,32.36,32.33,32.35,37401.0,29.8066,29.8066,29.779,29.7974,37401.0
2016-03-15 14:35:00,32.36,32.36,32.33,32.33,7560.0,29.8066,29.8066,29.779,29.779,7560.0
2016-03-15 14:40:00,32.34,32.34,32.31,32.31,25085.0,29.7882,29.7882,29.7606,29.7606,25085.0
2016-03-15 14:45:00,32.32,32.32,32.29,32.3,8595.0,29.7698,29.7698,29.7421,29.7514,8595.0
2016-03-15 14:50:00,32.3,32.3,32.27,32.28,10960.0,29.7514,29.7514,29.7237,29.7329,10960.0
2016-03-15 14:55:00,32.28,32.29,32.26,32.28,28861.0,29.7329,29.7421,29.7145,29.7329,28861.0
2016-03-15 15:00:00,32.28,32.29,32.27,32.27,7450.0,29.7329,29.7421,29.7237,29.7237,7450.0
2016-03-15 15:05:00,32.27,32.28,32.24,32.26,27863.0,29.7237,29.7329,29.6961,29.7145,27863.0
2016-03-15 15:10:00,32.26,32.32,32.25,32.31,30773.0,29.7145,29.7698,29.7053,29.7606,30773.0
2016-03-15 15:15:00,32.32,32.33,32.31,32.32,47351.0,29.7698,29.779,29.7606,29.7698,47351.0
2016-03-15 15:20:00,32.33,32.36,32.31,32.32,81150.0,29.779,29.8066,29.7606,29.7698,81150.0
2016-03-15 15:25:00,32.33,32.34,32.31,32.32,28500.0,29.779,29.7882,29.7606,29.7698,28500.0
2016-03-15 15:30:00,32.32,32.33,32.3,32.31,41623.0,29.7698,29.779,29.7514,29.7606,41623.0
2016-03-15 15:35:00,32.31,32.33,32.31,32.32,32563.0,29.7606,29.779,29.7606,29.7698,32563.0
2016-03-15 15:40:00,32.32,32.34,32.31,32.32,59824.0,29.7698,29.7882,29.7606,29.7698,59824.0
2016-03-15 15:45:00,32.31,32.33,32.3,32.3,63398.0,29.7606,29.779,29.7514,29.7514,63398.0
2016-03-15 15:50:00,32.3,32.34,32.3,32.33,83728.0,29.7514,29.7882,29.7514,29.779,83728.0
2016-03-15 15:55:00,32.33,32.36,32.33,32.36,230998.0,29.779,29.8066,29.779,29.8066,230998.0
2016-03-16 09:30:00,32.17,32.25,32.11,32.16,38480.0,29.6316,29.7053,29.5764,29.6224,38480.0
2016-03-16 09:35:00,32.14,32.24,32.14,32.24,27755.0,29.604,29.6961,29.604,29.6961,27755.0
2016-03-16 09:40:00,32.23,32.23,32.19,32.23,22994.0,29.6869,29.6869,29.65,29.6869,22994.0
2016-03-16 09:45:00,32.25,32.3,32.22,32.3,17391.0,29.7053,29.7514,29.6777,29.7514,17391.0
2016-03-16 09:50:00,32.31,32.34,32.31,32.31,18543.0,29.7606,29.7882,29.7606,29.7606,18543.0
2016-03-16 09:55:00,32.31,32.33,32.26,32.26,9280.0,29.7606,29.779,29.7145,29.7145,9280.0
2016-03-16 10:00:00,32.27,32.29,32.25,32.26,18055.0,29.7237,29.7421,29.7053,29.7145,18055.0
2016-03-16 10:05:00,32.27,32.3,32.24,32.29,12238.0,29.7237,29.7514,29.6961,29.7421,12238.0
2016-03-16 10:10:00,32.29,32.31,32.27,32.3,9488.0,29.7421,29.7606,29.7237,29.7514,9488.0
2016-03-16 10:15:00,32.32,32.32,32.29,32.31,12565.0,29.7698,29.7698,29.7421,29.7606,12565.0
2016-03-16 10:20:00,32.31,32.34,32.31,32.34,14100.0,29.7606,29.7882,29.7606,29.7882,14100.0
2016-03-16 10:25:00,32.32,32.36,32.32,32.35,3192.0,29.7698,29.8066,29.7698,29.7974,3192.0
2016-03-16 10:30:00,32.35,32.36,32.32,32.33,12791.0,29.7974,29.8066,29.7698,29.779,12791.0
2016-03-16 10:35:00,32.33,32.41,32.33,32.38,12798.0,29.779,29.8527,29.779,29.825,12798.0
2016-03-16 10:40:00,32.38,32.44,32.38,32.44,12480.0,29.825,29.8803,29.825,29.8803,12480.0
2016-03-16 10:45:00,32.44,32.46,32.41,32.45,20739.0,29.8803,29.8987,29.8527,29.8895,20739.0
2016-03-16 10:50:00,32.44,32.46,32.43,32.43,5752.0,29.8803,29.8987,29.8711,29.8711,5752.0
2016-03-16 10:55:00,32.44,32.48,32.44,32.48,6085.0,29.8803,29.9172,29.8803,29.9172,6085.0
2016-03-16 11:00:00,32.48,32.48,32.46,32.48,2404.0,29.9172,29.9172,29.8987,29.9172,2404.0
2016-03-16 11:05:00,32.48,32.48,32.48,32.48,3760.0,29.9172,29.9172,29.9172,29.9172,3760.0
2016-03-16 11:10:00,32.48,32.5,32.46,32.47,20238.0,29.9172,29.9356,29.8987,29.9079,20238.0
2016-03-16 11:15:00,32.47,32.5,32.46,32.5,32682.0,29.9079,29.9356,29.8987,29.9356,32682.0
2016-03-16 11:20:00,32.51,32.52,32.49,32.49,8214.0,29.9448,29.954,29.9264,29.9264,8214.0
2016-03-16 11:25:00,32.48,32.49,32.44,32.44,16041.0,29.9172,29.9264,29.8803,29.8803,16041.0
2016-03-16 11:30:00,32.45,32.46,32.43,32.46,8820.0,29.8895,29.8987,29.8711,29.8987,8820.0
2016-03-16 11:35:00,32.45,32.45,32.41,32.41,4028.0,29.8895,29.8895,29.8527,29.8527,4028.0
2016-03-16 11:40:00,32.41,32.41,32.36,32.37,3826.0,29.8527,29.8527,29.8066,29.8158,3826.0
2016-03-16 11:45:00,32.37,32.38,32.36,32.36,8700.0,29.8158,29.825,29.8066,29.8066,8700.0
2016-03-16 11:50:00,32.35,32.36,32.33,32.36,20281.0,29.7974,29.8066,29.779,29.8066,20281.0
2016-03-16 11:55:00,32.35,32.35,32.32,32.32,14264.0,29.7974,29.7974,29.7698,29.7698,14264.0
2016-03-16 12:00:00,32.33,32.33,32.31,32.31,8939.0,29.779,29.779,29.7606,29.7606,8939.0
2016-03-16 12:05:00,32.31,32.35,32.31,32.35,21351.0,29.7606,29.7974,29.7606,29.7974,21351.0
2016-03-16 12:10:00,32.34,32.35,32.32,32.33,7637.0,29.7882,29.7974,29.7698,29.779,7637.0
2016-03-16 12:15:00,32.34,32.34,32.32,32.32,6842.0,29.7882,29.7882,29.7698,29.7698,6842.0
2016-03-16 12:20:00,32.31,32.31,32.3,32.31,2700.0,29.7606,29.7606,29.7514,29.7606,2700.0
2016-03-16 12:25:00,32.31,32.33,32.3,32.32,13614.0,29.7606,29.779,29.7514,29.7698,13614.0
2016-03-16 12:30:00,32.32,32.34,32.31,32.33,12164.0,29.7698,29.7882,29.7606,29.779,12164.0
2016-03-16 12:35:00,32.33,32.33,32.3,32.3,15465.0,29.779,29.779,29.7514,29.7514,15465.0
2016-03-16 12:40:00,32.3,32.31,32.29,32.31,12936.0,29.7514,29.7606,29.7421,29.7606,12936.0
2016-03-16 12:45:00,32.32,32.32,32.3,32.31,4964.0,29.7698,29.7698,29.7514,29.7606,4964.0
2016-03-16 12:50:00,32.31,32.34,32.3,32.33,3485.0,29.7606,29.7882,29.7514,29.779,3485.0
2016-03-16 12:55:00,32.32,32.35,32.32,32.34,4794.0,29.7698,29.7974,29.7698,29.7882,4794.0
2016-03-16 13:00:00,32.34,32.37,32.34,32.35,3266.0,29.7882,29.8158,29.7882,29.7974,3266.0
2016-03-16 13:05:00,32.34,32.35,32.33,32.34,9261.0,29.7882,29.7974,29.779,29.7882,9261.0
2016-03-16 13:10:00,32.35,32.36,32.3,32.3,12650.0,29.7974,29.8066,29.7514,29.7514,12650.0
2016-03-16 13:15:00,32.3,32.31,32.28,32.29,69591.0,29.7514,29.7606,29.7329,29.7421,69591.0
2016-03-16 13:20:00,32.29,32.32,32.27,32.32,17908.0,29.7421,29.7698,29.7237,29.7698,17908.0
2016-03-16 13:25:00,32.31,32.33,32.3,32.3,9487.0,29.7606,29.779,29.7514,29.7514,9487.0
2016-03-16 13:30:00,32.29,32.29,32.27,32.27,13841.0,29.7421,29.7421,29.7237,29.7237,13841.0
2016-03-16 13:35:00,32.27,32.29,32.26,32.28,5750.0,29.7237,29.7421,29.7145,29.7329,5750.0
2016-03-16 13:40:00,32.28,32.3,32.28,32.3,80055.0,29.7329,29.7514,29.7329,29.7514,80055.0
2016-03-16 13:45:00,32.29,32.3,32.26,32.27,44829.0,29.7421,29.7514,29.7145,29.7237,44829.0
2016-03-16 13:50:00,32.27,32.31,32.26,32.3,15515.0,29.7237,29.7606,29.7145,29.7514,15515.0
2016-03-16 13:55:00,32.3,32.3,32.28,32.29,11111.0,29.7514,29.7514,29.7329,29.7421,11111.0
2016-03-16 14:00:00,32.3,32.56,32.3,32.52,149156.0,29.7514,29.9908,29.7514,29.954,149156.0
2016-03-16 14:05:00,32.51,32.55,32.44,32.46,146721.0,29.9448,29.9816,29.8803,29.8987,146721.0
2016-03-16 14:10:00,32.45,32.46,32.33,32.33,27172.0,29.8895,29.8987,29.779,29.779,27172.0
2016-03-16 14:15:00,32.34,32.39,32.34,32.39,45781.0,29.7882,29.8343,29.7882,29.8343,45781.0
2016-03-16 14:20:00,32.4,32.53,32.4,32.52,66868.0,29.8435,29.9632,29.8435,29.954,66868.0
2016-03-16 14:25:00,32.52,32.7,32.51,32.68,125708.0,29.954,30.1198,29.9448,30.1014,125708.0
2016-03-16 14:30:00,32.68,32.71,32.64,32.64,53806.0,30.1014,30.129,30.0645,30.0645,53806.0
2016-03-16 14:35:00,32.65,32.67,32.59,32.64,57178.0,30.0737,30.0922,30.0185,30.0645,57178.0
2016-03-16 14:40:00,32.64,32.77,32.64,32.77,54420.0,30.0645,30.1843,30.0645,30.1843,54420.0
2016-03-16 14:45:00,32.77,32.8,32.76,32.78,48554.0,30.1843,30.2119,30.1751,30.1935,48554.0
2016-03-16 14:50:00,32.78,32.78,32.69,32.7,40056.0,30.1935,30.1935,30.1106,30.1198,40056.0
2016-03-16 14:55:00,32.7,32.71,32.58,32.59,38527.0,30.1198,30.129,30.0093,30.0185,38527.0
2016-03-16 15:00:00,32.59,32.7,32.59,32.69,33797.0,30.0185,30.1198,30.0185,30.1106,33797.0
2016-03-16 15:05:00,32.69,32.74,32.68,32.73,198737.0,30.1106,30.1566,30.1014,30.1474,198737.0
2016-03-16 15:10:00,32.74,32.78,32.71,32.77,118213.0,30.1566,30.1935,30.129,30.1843,118213.0
2016-03-16 15:15:00,32.77,32.81,32.75,32.78,47643.0,30.1843,30.2211,30.1659,30.1935,47643.0
2016-03-16 15:20:00,32.77,32.77,32.71,32.74,53719.0,30.1843,30.1843,30.129,30.1566,53719.0
2016-03-16 15:25:00,32.73,32.79,32.73,32.78,36364.0,30.1474,30.2027,30.1474,30.1935,36364.0
2016-03-16 15:30:00,32.78,32.81,32.75,32.79,80232.0,30.1935,30.2211,30.1659,30.2027,80232.0
2016-03-16 15:35:00,32.79,32.85,32.77,32.84,74787.0,30.2027,30.258,30.1843,30.2488,74787.0
2016-03-16 15:40:00,32.84,32.89,32.8,32.89,505872.0,30.2488,30.2948,30.2119,30.2948,505872.0
2016-03-16 15:45:00,32.88,32.88,32.85,32.86,75524.0,30.2856,30.2856,30.258,30.2672,75524.0
2016-03-16 15:50:00,32.85,32.86,32.81,32.82,240443.0,30.258,30.2672,30.2211,30.2303,240443.0
2016-03-16 15:55:00,32.81,32.82,32.78,32.81,363108.0,30.2211,30.2303,30.1935,30.2211,363108.0
2016-03-17 09:30:00,32.76,32.76,32.54,32.67,64664.0,30.1751,30.1751,29.9724,30.0922,64664.0
2016-03-17 09:35:00,32.66,32.7,32.59,32.59,39343.0,30.083,30.1198,30.0185,30.0185,39343.0
2016-03-17 09:40:00,32.59,32.59,32.49,32.55,23248.0,30.0185,30.0185,29.9264,29.9816,23248.0
2016-03-17 09:45:00,32.56,32.62,32.56,32.62,100023.0,29.9908,30.0461,29.9908,30.0461,100023.0
2016-03-17 09:50:00,32.62,32.67,32.6,32.64,87214.0,30.0461,30.0922,30.0277,30.0645,87214.0
2016-03-17 09:55:00,32.64,32.66,32.62,32.63,21559.0,30.0645,30.083,30.0461,30.0553,21559.0
2016-03-17 10:00:00,32.64,32.69,32.62,32.66,30362.0,30.0645,30.1106,30.0461,30.083,30362.0
2016-03-17 10:05:00,32.66,32.66,32.62,32.65,14095.0,30.083,30.083,30.0461,30.0737,14095.0
2016-03-17 10:10:00,32.64,32.67,32.61,32.67,10020.0,30.0645,30.0922,30.0369,30.0922,10020.0
2016-03-17 10:15:00,32.68,32.69,32.61,32.63,8805.0,30.1014,30.1106,30.0369,30.0553,8805.0
2016-03-17 10:20:00,32.62,32.63,32.6,32.61,22134.0,30.0461,30.0553,30.0277,30.0369,22134.0
2016-03-17 10:25:00,32.61,32.69,32.61,32.68,9265.0,30.0369,30.1106,30.0369,30.1014,9265.0
2016-03-17 10:30:00,32.67,32.69,32.62,32.63,9336.0,30.0922,30.1106,30.0461,30.0553,9336.0
2016-03-17 10:35:00,32.64,32.7,32.64,32.7,8523.0,30.0645,30.1198,30.0645,30.1198,8523.0
2016-03-17 10:40:00,32.71,32.73,32.7,32.72,11743.0,30.129,30.1474,30.1198,30.1382,11743.0
2016-03-17 10:45:00,32.72,32.74,32.68,32.71,8083.0,30.1382,30.1566,30.1014,30.129,8083.0
2016-03-17 10:50:00,32.71,32.76,32.71,32.74,12502.0,30.129,30.1751,30.129,30.1566,12502.0
2016-03-17 10:55:00,32.73,32.78,32.71,32.77,8834.0,30.1474,30.1935,30.129,30.1843,8834.0
2016-03-17 11:00:00,32.76,32.77,32.72,32.73,16216.0,30.1751,30.1843,30.1382,30.1474,16216.0
2016-03-17 11:05:00,32.74,32.75,32.72,32.74,12140.0,30.1566,30.1659,30.1382,30.1566,12140.0
2016-03-17 11:10:00,32.74,32.79,32.74,32.79,5402.0,30.1566,30.2027,30.1566,30.2027,5402.0
2016-03-17 11:15:00,32.79,32.79,32.76,32.76,3400.0,30.2027,30.2027,30.1751,30.1751,3400.0
2016-03-17 11:20:00,32.77,32.81,32.76,32.81,8260.0,30.1843,30.2211,30.1751,30.2211,8260.0
2016-03-17 11:25:00,32.8,32.81,32.77,32.78,13171.0,30.2119,30.2211,30.1843,30.1935,13171.0
2016-03-17 11:30:00,32.79,32.81,32.79,32.81,3459.0,30.2027,30.2211,30.2027,30.2211,3459.0
2016-03-17 11:35:00,32.81,32.82,32.79,32.79,11160.0,30.2211,30.2303,30.2027,30.2027,11160.0
2016-03-17 11:40:00,32.79,32.81,32.78,32.8,2162.0,30.2027,30.2211,30.1935,30.2119,2162.0
2016-03-17 11:45:00,32.79,32.81,32.78,32.79,9948.0,30.2027,30.2211,30.1935,30.2027,9948.0
2016-03-17 11:50:00,32.78,32.8,32.76,32.8,24466.0,30.1935,30.2119,30.1751,30.2119,24466.0
2016-03-17 11:55:00,32.8,32.81,32.78,32.8,17499.0,30.2119,30.2211,30.1935,30.2119,17499.0
2016-03-17 12:00:00,32.79,32.8,32.78,32.8,10115.0,30.2027,30.2119,30.1935,30.2119,10115.0
2016-03-17 12:05:00,32.79,32.82,32.78,32.82,10858.0,30.2027,30.2303,30.1935,30.2303,10858.0
2016-03-17 12:10:00,32.81,32.83,32.81,32.82,11743.0,30.2211,30.2395,30.2211,30.2303,11743.0
2016-03-17 12:15:00,32.82,32.83,32.81,32.83,7316.0,30.2303,30.2395,30.2211,30.2395,7316.0
2016-03-17 12:20:00,32.84,32.9,32.84,32.89,5196.0,30.2488,30.304,30.2488,30.2948,5196.0
2016-03-17 12:25:00,32.89,32.98,32.89,32.98,11403.0,30.2948,30.3777,30.2948,30.3777,11403.0
2016-03-17 12:30:00,32.98,33.0,32.97,32.99,6158.0,30.3777,30.3961,30.3685,30.3869,6158.0
2016-03-17 12:35:00,32.98,33.0,32.98,32.98,11713.0,30.3777,30.3961,30.3777,30.3777,11713.0
2016-03-17 12:40:00,32.97,33.01,32.97,32.99,28266.0,30.3685,30.4053,30.3685,30.3869,28266.0
2016-03-17 12:45:00,32.99,33.0,32.98,32.98,109059.0,30.3869,30.3961,30.3777,30.3777,109059.0
2016-03-17 12:50:00,32.98,32.99,32.96,32.96,90430.0,30.3777,30.3869,30.3593,30.3593,90430.0
2016-03-17 12:55:00,32.97,32.99,32.97,32.98,14456.0,30.3685,30.3869,30.3685,30.3777,14456.0
2016-03-17 13:00:00,32.98,33.01,32.98,32.98,20277.0,30.3777,30.4053,30.3777,30.3777,20277.0
2016-03-17 13:05:00,32.98,33.0,32.97,32.97,13417.0,30.3777,30.3961,30.3685,30.3685,13417.0
2016-03-17 13:10:00,32.98,32.98,32.94,32.95,44447.0,30.3777,30.3777,30.3409,30.3501,44447.0
2016-03-17 13:15:00,32.95,32.96,32.94,32.95,8228.0,30.3501,30.3593,30.3409,30.3501,8228.0
2016-03-17 13:20:00,32.95,32.98,32.94,32.98,6392.0,30.3501,30.3777,30.3409,30.3777,6392.0
2016-03-17 13:25:00,32.99,33.0,32.97,32.97,13130.0,30.3869,30.3961,30.3685,30.3685,13130.0
2016-03-17 13:30:00,32.96,32.99,32.95,32.98,5850.0,30.3593,30.3869,30.3501,30.3777,5850.0
2016-03-17 13:35:00,32.99,33.02,32.99,33.02,6720.0,30.3869,30.4145,30.3869,30.4145,6720.0
2016-03-17 13:40:00,33.03,33.04,33.01,33.03,10001.0,30.4238,30.433,30.4053,30.4238,10001.0
2016-03-17 13:45:00,33.04,33.06,33.02,33.05,17618.0,30.433,30.4514,30.4145,30.4422,17618.0
2016-03-17 13:50:00,33.06,33.07,33.04,33.07,6988.0,30.4514,30.4606,30.433,30.4606,6988.0
2016-03-17 13:55:00,33.07,33.07,33.04,33.06,18097.0,30.4606,30.4606,30.433,30.4514,18097.0
2016-03-17 14:00:00,33.06,33.06,33.03,33.06,22371.0,30.4514,30.4514,30.4238,30.4514,22371.0
2016-03-17 14:05:00,33.06,33.07,33.05,33.05,9967.0,30.4514,30.4606,30.4422,30.4422,9967.0
2016-03-17 14:10:00,33.05,33.09,33.05,33.08,24591.0,30.4422,30.479,30.4422,30.4698,24591.0
2016-03-17 14:15:00,33.08,33.13,33.07,33.11,16025.0,30.4698,30.5159,30.4606,30.4974,16025.0
2016-03-17 14:20:00,33.11,33.12,33.08,33.08,26356.0,30.4974,30.5067,30.4698,30.4698,26356.0
2016-03-17 14:25:00,33.08,33.08,33.04,33.05,128067.0,30.4698,30.4698,30.433,30.4422,128067.0
2016-03-17 14:30:00,33.05,33.06,33.04,33.05,63793.0,30.4422,30.4514,30.433,30.4422,63793.0
2016-03-17 14:35:00,33.05,33.07,33.03,33.04,86146.0,30.4422,30.4606,30.4238,30.433,86146.0
2016-03-17 14:40:00,33.03,33.09,33.03,33.06,209571.0,30.4238,30.479,30.4238,30.4514,209571.0
2016-03-17 14:45:00,33.06,33.08,33.03,33.08,31143.0,30.4514,30.4698,30.4238,30.4698,31143.0
2016-03-17 14:50:00,33.08,33.08,33.06,33.08,78965.0,30.4698,30.4698,30.4514,30.4698,78965.0
2016-03-17 14:55:00,33.08,33.08,33.04,33.04,11405.0,30.4698,30.4698,30.433,30.433,11405.0
2016-03-17 15:00:00,33.05,33.11,33.04,33.1,36887.0,30.4422,30.4974,30.433,30.4882,36887.0
2016-03-17 15:05:00,33.1,33.1,33.07,33.09,58250.0,30.4882,30.4882,30.4606,30.479,58250.0
2016-03-17 15:10:00,33.09,33.11,33.07,33.08,13272.0,30.479,30.4974,30.4606,30.4698,13272.0
2016-03-17 15:15:00,33.07,33.08,33.06,33.07,23970.0,30.4606,30.4698,30.4514,30.4606,23970.0
2016-03-17 15:20:00,33.05,33.13,33.05,33.12,16181.0,30.4422,30.5159,30.4422,30.5067,16181.0
2016-03-17 15:25:00,33.12,33.15,33.11,33.14,37001.0,30.5067,30.5343,30.4974,30.5251,37001.0
2016-03-17 15:30:00,33.14,33.16,33.11,33.14,53734.0,30.5251,30.5435,30.4974,30.5251,53734.0
2016-03-17 15:35:00,33.14,33.17,33.11,33.17,45024.0,30.5251,30.5527,30.4974,30.5527,45024.0
2016-03-17 15:40:00,33.16,33.18,33.14,33.15,89090.0,30.5435,30.5619,30.5251,30.5343,89090.0
2016-03-17 15:45:00,33.14,33.14,33.11,33.11,62886.0,30.5251,30.5251,30.4974,30.4974,62886.0
2016-03-17 15:50:00,33.11,33.12,33.08,33.08,80790.0,30.4974,30.5067,30.4698,30.4698,80790.0
2016-03-17 15:55:00,33.08,33.09,33.06,33.06,172008.0,30.4698,30.479,30.4514,30.4514,172008.0
2016-03-18 09:30:00,33.01,33.23,33.0,33.23,118292.0,30.4526,30.6556,30.4434,30.6556,118292.0
2016-03-18 09:35:00,33.23,33.3,33.21,33.29,135715.0,30.6556,30.7202,30.6371,30.7109,135715.0
2016-03-18 09:40:00,33.29,33.35,33.23,33.23,72653.0,30.7109,30.7663,30.6556,30.6556,72653.0
2016-03-18 09:45:00,33.24,33.3,33.21,33.21,81928.0,30.6648,30.7202,30.6371,30.6371,81928.0
2016-03-18 09:50:00,33.22,33.28,33.2,33.26,26097.0,30.6464,30.7017,30.6279,30.6833,26097.0
2016-03-18 09:55:00,33.25,33.32,33.25,33.3,48251.0,30.674,30.7386,30.674,30.7202,48251.0
2016-03-18 10:00:00,33.3,33.37,33.3,33.33,45607.0,30.7202,30.7847,30.7202,30.7478,45607.0
2016-03-18 10:05:00,33.35,33.4,33.32,33.39,45049.0,30.7663,30.8124,30.7386,30.8032,45049.0
2016-03-18 10:10:00,33.4,33.48,33.4,33.47,46225.0,30.8124,30.8862,30.8124,30.877,46225.0
2016-03-18 10:15:00,33.46,33.48,33.41,33.41,111785.0,30.8678,30.8862,30.8217,30.8217,111785.0
2016-03-18 10:20:00,33.41,33.62,33.39,33.61,828704.0,30.8217,31.0154,30.8032,31.0062,828704.0
2016-03-18 10:25:00,33.61,33.61,33.55,33.56,420820.0,31.0062,31.0062,30.9508,30.96,420820.0
2016-03-18 10:30:00,33.57,33.64,33.56,33.64,478133.0,30.9693,31.0338,30.96,31.0338,478133.0
2016-03-18 10:35:00,33.64,33.65,33.48,33.48,48260.0,31.0338,31.0431,30.8862,30.8862,48260.0
2016-03-18 10:40:00,33.48,33.49,33.46,33.47,38921.0,30.8862,30.8955,30.8678,30.877,38921.0
2016-03-18 10:45:00,33.46,33.51,33.41,33.46,59689.0,30.8678,30.9139,30.8217,30.8678,59689.0
2016-03-18 10:50:00,33.45,33.52,33.44,33.5,23021.0,30.8586,30.9231,30.8493,30.9047,23021.0
2016-03-18 10:55:00,33.49,33.52,33.47,33.5,34723.0,30.8955,30.9231,30.877,30.9047,34723.0
2016-03-18 11:00:00,33.5,33.56,33.5,33.55,70137.0,30.9047,30.96,30.9047,30.9508,70137.0
2016-03-18 11:05:00,33.54,33.55,33.51,33.54,14623.0,30.9416,30.9508,30.9139,30.9416,14623.0
2016-03-18 11:10:00,33.54,33.55,33.5,33.52,26582.0,30.9416,30.9508,30.9047,30.9231,26582.0
2016-03-18 11:15:00,33.5,33.57,33.48,33.55,60701.0,30.9047,30.9693,30.8862,30.9508,60701.0
2016-03-18 11:20:00,33.55,33.6,33.54,33.58,62452.0,30.9508,30.9969,30.9416,30.9785,62452.0
2016-03-18 11:25:00,33.58,33.58,33.5,33.52,25961.0,30.9785,30.9785,30.9047,30.9231,25961.0
2016-03-18 11:30:00,33.51,33.56,33.5,33.53,53118.0,30.9139,30.96,30.9047,30.9324,53118.0
2016-03-18 11:35:00,33.53,33.56,33.51,33.53,110745.0,30.9324,30.96,30.9139,30.9324,110745.0
2016-03-18 11:40:00,33.53,33.57,33.49,33.49,16760.0,30.9324,30.9693,30.8955,30.8955,16760.0
2016-03-18 11:45:00,33.49,33.53,33.47,33.53,17523.0,30.8955,30.9324,30.877,30.9324,17523.0
2016-03-18 11:50:00,33.53,33.55,33.51,33.53,19855.0,30.9324,30.9508,30.9139,30.9324,19855.0
2016-03-18 11:55:00,33.53,33.55,33.49,33.54,17075.0,30.9324,30.9508,30.8955,30.9416,17075.0
2016-03-18 12:00:00,33.54,33.56,33.54,33.56,31044.0,30.9416,30.96,30.9416,30.96,31044.0
2016-03-18 12:05:00,33.56,33.56,33.53,33.54,12256.0,30.96,30.96,30.9324,30.9416,12256.0
2016-03-18 12:10:00,33.53,33.55,33.52,33.53,5637.0,30.9324,30.9508,30.9231,30.9324,5637.0
2016-03-18 12:15:00,33.53,33.53,33.49,33.52,13096.0,30.9324,30.9324,30.8955,30.9231,13096.0
2016-03-18 12:20:00,33.53,33.56,33.53,33.55,75038.0,30.9324,30.96,30.9324,30.9508,75038.0
2016-03-18 12:25:00,33.55,33.55,33.52,33.52,5128.0,30.9508,30.9508,30.9231,30.9231,5128.0
2016-03-18 12:30:00,33.51,33.52,33.46,33.49,30463.0,30.9139,30.9231,30.8678,30.8955,30463.0
2016-03-18 12:35:00,33.49,33.51,33.49,33.51,3456.0,30.8955,30.9139,30.8955,30.9139,3456.0
2016-03-18 12:40:00,33.51,33.51,33.49,33.49,5460.0,30.9139,30.9139,30.8955,30.8955,5460.0
2016-03-18 12:45:00,33.49,33.54,33.49,33.52,11384.0,30.8955,30.9416,30.8955,30.9231,11384.0
2016-03-18 12:50:00,33.5,33.54,33.5,33.53,7643.0,30.9047,30.9416,30.9047,30.9324,7643.0
2016-03-18 12:55:00,33.54,33.54,33.52,33.53,8259.0,30.9416,30.9416,30.9231,30.9324,8259.0
2016-03-18 13:00:00,33.52,33.52,33.45,33.5,42656.0,30.9231,30.9231,30.8586,30.9047,42656.0
2016-03-18 13:05:00,33.5,33.52,33.49,33.49,4914.0,30.9047,30.9231,30.8955,30.8955,4914.0
2016-03-18 13:10:00,33.49,33.5,33.47,33.47,17620.0,30.8955,30.9047,30.877,30.877,17620.0
2016-03-18 13:15:00,33.47,33.5,33.45,33.45,46680.0,30.877,30.9047,30.8586,30.8586,46680.0
2016-03-18 13:20:00,33.45,33.49,33.45,33.48,11085.0,30.8586,30.8955,30.8586,30.8862,11085.0
2016-03-18 13:25:00,33.48,33.49,33.45,33.47,12248.0,30.8862,30.8955,30.8586,30.877,12248.0
2016-03-18 13:30:00,33.47,33.48,33.42,33.42,12047.0,30.877,30.8862,30.8309,30.8309,12047.0
2016-03-18 13:35:00,33.42,33.44,33.41,33.42,39412.0,30.8309,30.8493,30.8217,30.8309,39412.0
2016-03-18 13:40:00,33.41,33.42,33.4,33.42,20380.0,30.8217,30.8309,30.8124,30.8309,20380.0
2016-03-18 13:45:00,33.44,33.47,33.43,33.47,16148.0,30.8493,30.877,30.8401,30.877,16148.0
2016-03-18 13:50:00,33.46,33.48,33.46,33.48,2305.0,30.8678,30.8862,30.8678,30.8862,2305.0
2016-03-18 13:55:00,33.48,33.48,33.45,33.47,19535.0,30.8862,30.8862,30.8586,30.877,19535.0
2016-03-18 14:00:00,33.48,33.48,33.44,33.44,8570.0,30.8862,30.8862,30.8493,30.8493,8570.0
2016-03-18 14:05:00,33.44,33.46,33.44,33.45,4476.0,30.8493,30.8678,30.8493,30.8586,4476.0
2016-03-18 14:10:00,33.45,33.48,33.45,33.47,19337.0,30.8586,30.8862,30.8586,30.877,19337.0
2016-03-18 14:15:00,33.47,33.47,33.42,33.43,18134.0,30.877,30.877,30.8309,30.8401,18134.0
2016-03-18 14:20:00,33.43,33.46,33.42,33.46,13362.0,30.8401,30.8678,30.8309,30.8678,13362.0
2016-03-18 14:25:00,33.45,33.46,33.42,33.43,33437.0,30.8586,30.8678,30.8309,30.8401,33437.0
2016-03-18 14:30:00,33.43,33.45,33.43,33.43,11778.0,30.8401,30.8586,30.8401,30.8401,11778.0
2016-03-18 14:35:00,33.43,33.45,33.43,33.43,30649.0,30.8401,30.8586,30.8401,30.8401,30649.0
2016-03-18 14:40:00,33.43,33.44,33.41,33.42,77857.0,30.8401,30.8493,30.8217,30.8309,77857.0
2016-03-18 14:45:00,33.43,33.46,33.41,33.45,27439.0,30.8401,30.8678,30.8217,30.8586,27439.0
2016-03-18 14:50:00,33.45,33.45,33.41,33.41,20751.0,30.8586,30.8586,30.8217,30.8217,20751.0
2016-03-18 14:55:00,33.41,33.41,33.38,33.4,24078.0,30.8217,30.8217,30.794,30.8124,24078.0
2016-03-18 15:00:00,33.4,33.46,33.4,33.45,64666.0,30.8124,30.8678,30.8124,30.8586,64666.0
2016-03-18 15:05:00,33.45,33.49,33.45,33.48,72694.0,30.8586,30.8955,30.8586,30.8862,72694.0
2016-03-18 15:10:00,33.48,33.53,33.48,33.52,133270.0,30.8862,30.9324,30.8862,30.9231,133270.0
2016-03-18 15:15:00,33.52,33.54,33.51,33.52,55036.0,30.9231,30.9416,30.9139,30.9231,55036.0
2016-03-18 15:20:00,33.51,33.53,33.51,33.52,38736.0,30.9139,30.9324,30.9139,30.9231,38736.0
2016-03-18 15:25:00,33.52,33.53,33.47,33.49,37150.0,30.9231,30.9324,30.877,30.8955,37150.0
2016-03-18 15:30:00,33.5,33.51,33.47,33.5,91256.0,30.9047,30.9139,30.877,30.9047,91256.0
2016-03-18 15:35:00,33.51,33.51,33.47,33.49,48389.0,30.9139,30.9139,30.877,30.8955,48389.0
2016-03-18 15:40:00,33.48,33.51,33.48,33.49,102312.0,30.8862,30.9139,30.8862,30.8955,102312.0
2016-03-18 15:45:00,33.49,33.55,33.49,33.52,77170.0,30.8955,30.9508,30.8955,30.9231,77170.0
2016-03-18 15:50:00,33.51,33.53,33.5,33.51,108102.0,30.9139,30.9324,30.9047,30.9139,108102.0
2016-03-18 15:55:00,33.51,33.51,33.47,33.48,180507.0,30.9139,30.9139,30.877,30.8862,180507.0
2016-03-21 09:30:00,33.44,33.54,33.31,33.53,51023.0,30.8493,30.9416,30.7294,30.9324,51023.0
2016-03-21 09:35:00,33.52,33.53,33.42,33.52,46929.0,30.9231,30.9324,30.8309,30.9231,46929.0
2016-03-21 09:40:00,33.51,33.56,33.49,33.56,98102.0,30.9139,30.96,30.8955,30.96,98102.0
2016-03-21 09:45:00,33.55,33.55,33.39,33.42,75993.0,30.9508,30.9508,30.8032,30.8309,75993.0
2016-03-21 09:50:00,33.43,33.43,33.3,33.32,68601.0,30.8401,30.8401,30.7202,30.7386,68601.0
2016-03-21 09:55:00,33.32,33.39,33.31,33.32,58351.0,30.7386,30.8032,30.7294,30.7386,58351.0
2016-03-21 10:00:00,33.32,33.35,33.23,33.24,185034.0,30.7386,30.7663,30.6556,30.6648,185034.0
2016-03-21 10:05:00,33.24,33.24,33.17,33.18,101303.0,30.6648,30.6648,30.6002,30.6095,101303.0
2016-03-21 10:10:00,33.18,33.26,33.17,33.23,106738.0,30.6095,30.6833,30.6002,30.6556,106738.0
2016-03-21 10:15:00,33.23,33.27,33.2,33.27,64303.0,30.6556,30.6925,30.6279,30.6925,64303.0
2016-03-21 10:20:00,33.26,33.29,33.23,33.26,42239.0,30.6833,30.7109,30.6556,30.6833,42239.0
2016-03-21 10:25:00,33.26,33.32,33.25,33.29,96468.0,30.6833,30.7386,30.674,30.7109,96468.0
2016-03-21 10:30:00,33.27,33.28,33.22,33.26,64214.0,30.6925,30.7017,30.6464,30.6833,64214.0
2016-03-21 10:35:00,33.26,33.29,33.25,33.25,92553.0,30.6833,30.7109,30.674,30.674,92553.0
2016-03-21 10:40:00,33.25,33.28,33.2,33.2,25692.0,30.674,30.7017,30.6279,30.6279,25692.0
2016-03-21 10:45:00,33.2,33.25,33.18,33.19,32573.0,30.6279,30.674,30.6095,30.6187,32573.0
2016-03-21 10:50:00,33.2,33.23,33.18,33.19,33512.0,30.6279,30.6556,30.6095,30.6187,33512.0
2016-03-21 10:55:00,33.19,33.19,33.14,33.15,32963.0,30.6187,30.6187,30.5726,30.5818,32963.0
2016-03-21 11:00:00,33.16,33.19,33.15,33.19,30435.0,30.591,30.6187,30.5818,30.6187,30435.0
2016-03-21 11:05:00,33.19,33.24,33.18,33.23,31699.0,30.6187,30.6648,30.6095,30.6556,31699.0
2016-03-21 11:10:00,33.23,33.26,33.19,33.25,54554.0,30.6556,30.6833,30.6187,30.674,54554.0
2016-03-21 11:15:00,33.25,33.32,33.25,33.32,34227.0,30.674,30.7386,30.674,30.7386,34227.0
2016-03-21 11:20:00,33.31,33.33,33.3,33.31,23960.0,30.7294,30.7478,30.7202,30.7294,23960.0
2016-03-21 11:25:00,33.31,33.35,33.27,33.28,45075.0,30.7294,30.7663,30.6925,30.7017,45075.0
2016-03-21 11:30:00,33.29,33.32,33.27,33.31,26967.0,30.7109,30.7386,30.6925,30.7294,26967.0
2016-03-21 11:35:00,33.31,33.32,33.27,33.29,19220.0,30.7294,30.7386,30.6925,30.7109,19220.0
2016-03-21 11:40:00,33.29,33.29,33.23,33.27,25000.0,30.7109,30.7109,30.6556,30.6925,25000.0
2016-03-21 11:45:00,33.27,33.28,33.22,33.23,16399.0,30.6925,30.7017,30.6464,30.6556,16399.0
2016-03-21 11:50:00,33.24,33.26,33.22,33.25,13053.0,30.6648,30.6833,30.6464,30.674,13053.0
2016-03-21 11:55:00,33.26,33.27,33.21,33.21,15607.0,30.6833,30.6925,30.6371,30.6371,15607.0
2016-03-21 12:00:00,33.21,33.23,33.18,33.2,28727.0,30.6371,30.6556,30.6095,30.6279,28727.0
2016-03-21 12:05:00,33.2,33.23,33.2,33.23,14037.0,30.6279,30.6556,30.6279,30.6556,14037.0
2016-03-21 12:10:00,33.23,33.26,33.22,33.23,20502.0,30.6556,30.6833,30.6464,30.6556,20502.0
2016-03-21 12:15:00,33.22,33.25,33.17,33.19,20839.0,30.6464,30.674,30.6002,30.6187,20839.0
2016-03-21 12:20:00,33.19,33.23,33.19,33.22,25526.0,30.6187,30.6556,30.6187,30.6464,25526.0
2016-03-21 12:25:00,33.22,33.26,33.2,33.24,15999.0,30.6464,30.6833,30.6279,30.6648,15999.0
2016-03-21 12:30:00,33.24,33.25,33.22,33.25,15572.0,30.6648,30.674,30.6464,30.674,15572.0
2016-03-21 12:35:00,33.24,33.27,33.24,33.26,15536.0,30.6648,30.6925,30.6648,30.6833,15536.0
2016-03-21 12:40:00,33.26,33.26,33.21,33.23,22227.0,30.6833,30.6833,30.6371,30.6556,22227.0
2016-03-21 12:45:00,33.23,33.25,33.22,33.23,10293.0,30.6556,30.674,30.6464,30.6556,10293.0
2016-03-21 12:50:00,33.23,33.24,33.2,33.21,13305.0,30.6556,30.6648,30.6279,30.6371,13305.0
2016-03-21 12:55:00,33.21,33.24,33.21,33.23,17576.0,30.6371,30.6648,30.6371,30.6556,17576.0
2016-03-21 13:00:00,33.23,33.25,33.22,33.25,13290.0,30.6556,30.674,30.6464,30.674,13290.0
2016-03-21 13:05:00,33.25,33.26,33.22,33.25,36484.0,30.674,30.6833,30.6464,30.674,36484.0
2016-03-21 13:10:00,33.25,33.27,33.23,33.26,16669.0,30.674,30.6925,30.6556,30.6833,16669.0
2016-03-21 13:15:00,33.27,33.3,33.25,33.3,10316.0,30.6925,30.7202,30.674,30.7202,10316.0
2016-03-21 13:20:00,33.29,33.32,33.26,33.3,63945.0,30.7109,30.7386,30.6833,30.7202,63945.0
2016-03-21 13:25:00,33.3,33.35,33.3,33.34,10797.0,30.7202,30.7663,30.7202,30.7571,10797.0
2016-03-21 13:30:00,33.34,33.35,33.31,33.32,13282.0,30.7571,30.7663,30.7294,30.7386,13282.0
2016-03-21 13:35:00,33.33,33.33,33.28,33.28,19611.0,30.7478,30.7478,30.7017,30.7017,19611.0
2016-03-21 13:40:00,33.28,33.3,33.26,33.29,12172.0,30.7017,30.7202,30.6833,30.7109,12172.0
2016-03-21 13:45:00,33.29,33.29,33.24,33.25,15003.0,30.7109,30.7109,30.6648,30.674,15003.0
2016-03-21 13:50:00,33.25,33.28,33.24,33.27,15957.0,30.674,30.7017,30.6648,30.6925,15957.0
2016-03-21 13:55:00,33.27,33.27,33.24,33.26,10825.0,30.6925,30.6925,30.6648,30.6833,10825.0
2016-03-21 14:00:00,33.27,33.28,33.25,33.26,45109.0,30.6925,30.7017,30.674,30.6833,45109.0
2016-03-21 14:05:00,33.26,33.26,33.22,33.23,93663.0,30.6833,30.6833,30.6464,30.6556,93663.0
2016-03-21 14:10:00,33.23,33.27,33.22,33.23,104558.0,30.6556,30.6925,30.6464,30.6556,104558.0
2016-03-21 14:15:00,33.23,33.3,33.23,33.27,28573.0,30.6556,30.7202,30.6556,30.6925,28573.0
2016-03-21 14:20:00,33.28,33.3,33.26,33.29,24964.0,30.7017,30.7202,30.6833,30.7109,24964.0
2016-03-21 14:25:00,33.29,33.3,33.27,33.29,28941.0,30.7109,30.7202,30.6925,30.7109,28941.0
2016-03-21 14:30:00,33.29,33.32,33.29,33.3,29387.0,30.7109,30.7386,30.7109,30.7202,29387.0
2016-03-21 14:35:00,33.3,33.31,33.28,33.31,94872.0,30.7202,30.7294,30.7017,30.7294,94872.0
2016-03-21 14:40:00,33.31,33.32,33.28,33.29,27515.0,30.7294,30.7386,30.7017,30.7109,27515.0
2016-03-21 14:45:00,33.29,33.29,33.26,33.27,25274.0,30.7109,30.7109,30.6833,30.6925,25274.0
2016-03-21 14:50:00,33.27,33.31,33.27,33.3,43334.0,30.6925,30.7294,30.6925,30.7202,43334.0
2016-03-21 14:55:00,33.3,33.31,33.28,33.28,24423.0,30.7202,30.7294,30.7017,30.7017,24423.0
2016-03-21 15:00:00,33.28,33.3,33.26,33.27,37393.0,30.7017,30.7202,30.6833,30.6925,37393.0
2016-03-21 15:05:00,33.27,33.31,33.27,33.3,28758.0,30.6925,30.7294,30.6925,30.7202,28758.0
2016-03-21 15:10:00,33.31,33.32,33.28,33.29,57587.0,30.7294,30.7386,30.7017,30.7109,57587.0
2016-03-21 15:15:00,33.29,33.29,33.25,33.25,40751.0,30.7109,30.7109,30.674,30.674,40751.0
2016-03-21 15:20:00,33.26,33.27,33.25,33.26,72042.0,30.6833,30.6925,30.674,30.6833,72042.0
2016-03-21 15:25:00,33.26,33.29,33.25,33.27,73916.0,30.6833,30.7109,30.674,30.6925,73916.0
2016-03-21 15:30:00,33.27,33.27,33.23,33.27,96119.0,30.6925,30.6925,30.6556,30.6925,96119.0
2016-03-21 15:35:00,33.27,33.28,33.25,33.27,111223.0,30.6925,30.7017,30.674,30.6925,111223.0
2016-03-21 15:40:00,33.27,33.3,33.26,33.27,95042.0,30.6925,30.7202,30.6833,30.6925,95042.0
2016-03-21 15:45:00,33.28,33.3,33.27,33.29,118648.0,30.7017,30.7202,30.6925,30.7109,118648.0
2016-03-21 15:50:00,33.3,33.32,33.29,33.3,141734.0,30.7202,30.7386,30.7109,30.7202,141734.0
2016-03-21 15:55:00,33.3,33.31,33.27,33.27,791635.0,30.7202,30.7294,30.6925,30.6925,791635.0
2016-03-22 09:30:00,33.02,33.26,33.02,33.17,86120.0,30.4619,30.6833,30.4619,30.6002,86120.0
2016-03-22 09:35:00,33.16,33.17,33.06,33.06,26790.0,30.591,30.6002,30.4988,30.4988,26790.0
2016-03-22 09:40:00,33.07,33.09,33.04,33.09,29785.0,30.508,30.5264,30.4803,30.5264,29785.0
2016-03-22 09:45:00,33.08,33.08,32.96,32.97,109104.0,30.5172,30.5172,30.4065,30.4157,109104.0
2016-03-22 09:50:00,32.96,33.03,32.95,33.03,27866.0,30.4065,30.4711,30.3973,30.4711,27866.0
2016-03-22 09:55:00,33.05,33.1,33.03,33.1,35341.0,30.4895,30.5357,30.4711,30.5357,35341.0
2016-03-22 10:00:00,33.1,33.19,33.1,33.17,33606.0,30.5357,30.6187,30.5357,30.6002,33606.0
2016-03-22 10:05:00,33.16,33.19,33.14,33.14,17020.0,30.591,30.6187,30.5726,30.5726,17020.0
2016-03-22 10:10:00,33.15,33.2,33.14,33.17,18998.0,30.5818,30.6279,30.5726,30.6002,18998.0
2016-03-22 10:15:00,33.16,33.16,33.11,33.13,28367.0,30.591,30.591,30.5449,30.5633,28367.0
2016-03-22 10:20:00,33.13,33.18,33.13,33.17,38720.0,30.5633,30.6095,30.5633,30.6002,38720.0
2016-03-22 10:25:00,33.16,33.22,33.15,33.22,73161.0,30.591,30.6464,30.5818,30.6464,73161.0
2016-03-22 10:30:00,33.23,33.23,33.19,33.22,32159.0,30.6556,30.6556,30.6187,30.6464,32159.0
2016-03-22 10:35:00,33.23,33.3,33.2,33.3,72222.0,30.6556,30.7202,30.6279,30.7202,72222.0
2016-03-22 10:40:00,33.29,33.3,33.21,33.22,13630.0,30.7109,30.7202,30.6371,30.6464,13630.0
2016-03-22 10:45:00,33.23,33.24,33.2,33.2,11255.0,30.6556,30.6648,30.6279,30.6279,11255.0
2016-03-22 10:50:00,33.2,33.22,33.18,33.21,8616.0,30.6279,30.6464,30.6095,30.6371,8616.0
2016-03-22 10:55:00,33.2,33.22,33.18,33.19,9525.0,30.6279,30.6464,30.6095,30.6187,9525.0
2016-03-22 11:00:00,33.18,33.19,33.16,33.19,7029.0,30.6095,30.6187,30.591,30.6187,7029.0
2016-03-22 11:05:00,33.19,33.2,33.16,33.16,4250.0,30.6187,30.6279,30.591,30.591,4250.0
2016-03-22 11:10:00,33.17,33.18,33.16,33.17,8023.0,30.6002,30.6095,30.591,30.6002,8023.0
2016-03-22 11:15:00,33.18,33.25,33.18,33.23,10572.0,30.6095,30.674,30.6095,30.6556,10572.0
2016-03-22 11:20:00,33.23,33.24,33.16,33.17,6619.0,30.6556,30.6648,30.591,30.6002,6619.0
2016-03-22 11:25:00,33.16,33.19,33.16,33.17,3700.0,30.591,30.6187,30.591,30.6002,3700.0
2016-03-22 11:30:00,33.18,33.19,33.15,33.15,9688.0,30.6095,30.6187,30.5818,30.5818,9688.0
2016-03-22 11:35:00,33.16,33.18,33.15,33.15,5095.0,30.591,30.6095,30.5818,30.5818,5095.0
2016-03-22 11:40:00,33.15,33.21,33.14,33.21,15377.0,30.5818,30.6371,30.5726,30.6371,15377.0
2016-03-22 11:45:00,33.21,33.21,33.15,33.16,9140.0,30.6371,30.6371,30.5818,30.591,9140.0
2016-03-22 11:50:00,33.16,33.18,33.13,33.13,17369.0,30.591,30.6095,30.5633,30.5633,17369.0
2016-03-22 11:55:00,33.13,33.16,33.12,33.14,15375.0,30.5633,30.591,30.5541,30.5726,15375.0
2016-03-22 12:00:00,33.15,33.17,33.14,33.14,11216.0,30.5818,30.6002,30.5726,30.5726,11216.0
2016-03-22 12:05:00,33.14,33.17,33.14,33.14,41891.0,30.5726,30.6002,30.5726,30.5726,41891.0
2016-03-22 12:10:00,33.15,33.17,33.15,33.16,5514.0,30.5818,30.6002,30.5818,30.591,5514.0
2016-03-22 12:15:00,33.16,33.19,33.16,33.16,16465.0,30.591,30.6187,30.591,30.591,16465.0
2016-03-22 12:20:00,33.17,33.21,33.17,33.19,26975.0,30.6002,30.6371,30.6002,30.6187,26975.0
2016-03-22 12:25:00,33.2,33.24,33.19,33.22,36034.0,30.6279,30.6648,30.6187,30.6464,36034.0
2016-03-22 12:30:00,33.22,33.24,33.2,33.22,28440.0,30.6464,30.6648,30.6279,30.6464,28440.0
2016-03-22 12:35:00,33.22,33.25,33.22,33.23,18772.0,30.6464,30.674,30.6464,30.6556,18772.0
2016-03-22 12:40:00,33.23,33.26,33.23,33.25,44725.0,30.6556,30.6833,30.6556,30.674,44725.0
2016-03-22 12:45:00,33.26,33.27,33.23,33.23,11697.0,30.6833,30.6925,30.6556,30.6556,11697.0
2016-03-22 12:50:00,33.24,33.28,33.24,33.27,13065.0,30.6648,30.7017,30.6648,30.6925,13065.0
2016-03-22 12:55:00,33.28,33.32,33.28,33.32,25221.0,30.7017,30.7386,30.7017,30.7386,25221.0
2016-03-22 13:00:00,33.31,33.32,33.29,33.31,10791.0,30.7294,30.7386,30.7109,30.7294,10791.0
2016-03-22 13:05:00,33.31,33.32,33.29,33.3,10150.0,30.7294,30.7386,30.7109,30.7202,10150.0
2016-03-22 13:10:00,33.3,33.3,33.27,33.28,5033.0,30.7202,30.7202,30.6925,30.7017,5033.0
2016-03-22 13:15:00,33.29,33.3,33.29,33.29,21369.0,30.7109,30.7202,30.7109,30.7109,21369.0
2016-03-22 13:20:00,33.28,33.31,33.28,33.3,12520.0,30.7017,30.7294,30.7017,30.7202,12520.0
2016-03-22 13:25:00,33.3,33.32,33.29,33.32,9525.0,30.7202,30.7386,30.7109,30.7386,9525.0
2016-03-22 13:30:00,33.31,33.32,33.29,33.3,6115.0,30.7294,30.7386,30.7109,30.7202,6115.0
2016-03-22 13:35:00,33.31,33.31,33.27,33.27,11094.0,30.7294,30.7294,30.6925,30.6925,11094.0
2016-03-22 13:40:00,33.26,33.27,33.23,33.23,11283.0,30.6833,30.6925,30.6556,30.6556,11283.0
2016-03-22 13:45:00,33.23,33.28,33.23,33.27,56094.0,30.6556,30.7017,30.6556,30.6925,56094.0
2016-03-22 13:50:00,33.27,33.28,33.26,33.27,9042.0,30.6925,30.7017,30.6833,30.6925,9042.0
2016-03-22 13:55:00,33.27,33.29,33.24,33.25,13192.0,30.6925,30.7109,30.6648,30.674,13192.0
2016-03-22 14:00:00,33.25,33.28,33.25,33.28,8542.0,30.674,30.7017,30.674,30.7017,8542.0
2016-03-22 14:05:00,33.29,33.3,33.28,33.28,11200.0,30.7109,30.7202,30.7017,30.7017,11200.0
2016-03-22 14:10:00,33.28,33.29,33.28,33.29,9100.0,30.7017,30.7109,30.7017,30.7109,9100.0
2016-03-22 14:15:00,33.29,33.31,33.24,33.27,34929.0,30.7109,30.7294,30.6648,30.6925,34929.0
2016-03-22 14:20:00,33.28,33.29,33.26,33.27,44916.0,30.7017,30.7109,30.6833,30.6925,44916.0
2016-03-22 14:25:00,33.27,33.29,33.27,33.29,15985.0,30.6925,30.7109,30.6925,30.7109,15985.0
2016-03-22 14:30:00,33.28,33.29,33.27,33.27,14233.0,30.7017,30.7109,30.6925,30.6925,14233.0
2016-03-22 14:35:00,33.28,33.3,33.27,33.29,9187.0,30.7017,30.7202,30.6925,30.7109,9187.0
2016-03-22 14:40:00,33.3,33.31,33.29,33.29,19131.0,30.7202,30.7294,30.7109,30.7109,19131.0
2016-03-22 14:45:00,33.28,33.29,33.27,33.29,11787.0,30.7017,30.7109,30.6925,30.7109,11787.0
2016-03-22 14:50:00,33.29,33.29,33.26,33.26,24101.0,30.7109,30.7109,30.6833,30.6833,24101.0
2016-03-22 14:55:00,33.27,33.27,33.19,33.2,56556.0,30.6925,30.6925,30.6187,30.6279,56556.0
2016-03-22 15:00:00,33.19,33.21,33.18,33.21,11192.0,30.6187,30.6371,30.6095,30.6371,11192.0
2016-03-22 15:05:00,33.21,33.22,33.17,33.17,24113.0,30.6371,30.6464,30.6002,30.6002,24113.0
2016-03-22 15:10:00,33.17,33.2,33.17,33.19,13391.0,30.6002,30.6279,30.6002,30.6187,13391.0
2016-03-22 15:15:00,33.18,33.18,33.12,33.14,23533.0,30.6095,30.6095,30.5541,30.5726,23533.0
2016-03-22 15:20:00,33.14,33.16,33.14,33.15,13341.0,30.5726,30.591,30.5726,30.5818,13341.0
2016-03-22 15:25:00,33.15,33.17,33.15,33.16,14658.0,30.5818,30.6002,30.5818,30.591,14658.0
2016-03-22 15:30:00,33.16,33.18,33.15,33.16,59156.0,30.591,30.6095,30.5818,30.591,59156.0
2016-03-22 15:35:00,33.17,33.19,33.16,33.18,23544.0,30.6002,30.6187,30.591,30.6095,23544.0
2016-03-22 15:40:00,33.18,33.2,33.16,33.19,56409.0,30.6095,30.6279,30.591,30.6187,56409.0
2016-03-22 15:45:00,33.19,33.2,33.15,33.16,33517.0,30.6187,30.6279,30.5818,30.591,33517.0
2016-03-22 15:50:00,33.16,33.17,33.13,33.13,58996.0,30.591,30.6002,30.5633,30.5633,58996.0
2016-03-22 15:55:00,33.14,33.16,33.13,33.16,91194.0,30.5726,30.591,30.5633,30.591,91194.0
2016-03-23 09:30:00,33.1,33.1,32.97,33.0,94471.0,30.5357,30.5357,30.4157,30.4434,94471.0
2016-03-23 09:35:00,33.0,33.03,32.96,32.96,49250.0,30.4434,30.4711,30.4065,30.4065,49250.0
2016-03-23 09:40:00,32.95,33.03,32.93,33.02,30667.0,30.3973,30.4711,30.3788,30.4619,30667.0
2016-03-23 09:45:00,33.05,33.1,33.03,33.03,18576.0,30.4895,30.5357,30.4711,30.4711,18576.0
2016-03-23 09:50:00,33.05,33.11,33.03,33.07,38678.0,30.4895,30.5449,30.4711,30.508,38678.0
2016-03-23 09:55:00,33.06,33.07,33.02,33.07,12743.0,30.4988,30.508,30.4619,30.508,12743.0
2016-03-23 10:00:00,33.08,33.13,33.04,33.11,139234.0,30.5172,30.5633,30.4803,30.5449,139234.0
2016-03-23 10:05:00,33.1,33.11,33.07,33.09,44945.0,30.5357,30.5449,30.508,30.5264,44945.0
2016-03-23 10:10:00,33.1,33.15,33.1,33.12,59088.0,30.5357,30.5818,30.5357,30.5541,59088.0
2016-03-23 10:15:00,33.11,33.11,33.03,33.05,44424.0,30.5449,30.5449,30.4711,30.4895,44424.0
2016-03-23 10:20:00,33.04,33.1,33.04,33.09,39663.0,30.4803,30.5357,30.4803,30.5264,39663.0
2016-03-23 10:25:00,33.1,33.13,33.04,33.08,60713.0,30.5357,30.5633,30.4803,30.5172,60713.0
2016-03-23 10:30:00,33.07,33.13,33.02,33.05,59315.0,30.508,30.5633,30.4619,30.4895,59315.0
2016-03-23 10:35:00,33.06,33.09,33.03,33.06,10686.0,30.4988,30.5264,30.4711,30.4988,10686.0
2016-03-23 10:40:00,33.07,33.12,33.04,33.1,60362.0,30.508,30.5541,30.4803,30.5357,60362.0
2016-03-23 10:45:00,33.1,33.14,33.09,33.11,22096.0,30.5357,30.5726,30.5264,30.5449,22096.0
2016-03-23 10:50:00,33.11,33.11,33.03,33.04,16410.0,30.5449,30.5449,30.4711,30.4803,16410.0
2016-03-23 10:55:00,33.04,33.06,33.02,33.05,62018.0,30.4803,30.4988,30.4619,30.4895,62018.0
2016-03-23 11:00:00,33.04,33.04,32.98,33.03,58945.0,30.4803,30.4803,30.425,30.4711,58945.0
2016-03-23 11:05:00,33.03,33.1,33.03,33.09,19620.0,30.4711,30.5357,30.4711,30.5264,19620.0
2016-03-23 11:10:00,33.08,33.08,33.01,33.04,18925.0,30.5172,30.5172,30.4526,30.4803,18925.0
2016-03-23 11:15:00,33.03,33.05,32.96,32.96,13857.0,30.4711,30.4895,30.4065,30.4065,13857.0
2016-03-23 11:20:00,32.96,33.03,32.95,33.02,23416.0,30.4065,30.4711,30.3973,30.4619,23416.0
2016-03-23 11:25:00,33.01,33.06,33.0,33.03,37558.0,30.4526,30.4988,30.4434,30.4711,37558.0
2016-03-23 11:30:00,33.02,33.03,32.99,33.02,33711.0,30.4619,30.4711,30.4342,30.4619,33711.0
2016-03-23 11:35:00,33.01,33.04,32.99,33.01,21327.0,30.4526,30.4803,30.4342,30.4526,21327.0
2016-03-23 11:40:00,33.01,33.02,32.97,32.99,18608.0,30.4526,30.4619,30.4157,30.4342,18608.0
2016-03-23 11:45:00,32.98,33.02,32.98,33.02,9400.0,30.425,30.4619,30.425,30.4619,9400.0
2016-03-23 11:50:00,33.02,33.02,32.99,33.01,13921.0,30.4619,30.4619,30.4342,30.4526,13921.0
2016-03-23 11:55:00,33.01,33.02,32.97,33.0,6805.0,30.4526,30.4619,30.4157,30.4434,6805.0
2016-03-23 12:00:00,33.0,33.02,32.99,33.02,36800.0,30.4434,30.4619,30.4342,30.4619,36800.0
2016-03-23 12:05:00,33.02,33.03,33.01,33.01,43765.0,30.4619,30.4711,30.4526,30.4526,43765.0
2016-03-23 12:10:00,33.01,33.05,33.01,33.04,25165.0,30.4526,30.4895,30.4526,30.4803,25165.0
2016-03-23 12:15:00,33.04,33.06,33.02,33.04,17845.0,30.4803,30.4988,30.4619,30.4803,17845.0
2016-03-23 12:20:00,33.04,33.07,33.03,33.06,7804.0,30.4803,30.508,30.4711,30.4988,7804.0
2016-03-23 12:25:00,33.06,33.06,33.02,33.05,4734.0,30.4988,30.4988,30.4619,30.4895,4734.0
2016-03-23 12:30:00,33.05,33.06,33.01,33.02,4800.0,30.4895,30.4988,30.4526,30.4619,4800.0
2016-03-23 12:35:00,33.02,33.03,33.01,33.03,6200.0,30.4619,30.4711,30.4526,30.4711,6200.0
2016-03-23 12:40:00,33.03,33.05,33.03,33.05,13803.0,30.4711,30.4895,30.4711,30.4895,13803.0
2016-03-23 12:45:00,33.04,33.04,32.99,33.01,12816.0,30.4803,30.4803,30.4342,30.4526,12816.0
2016-03-23 12:50:00,33.01,33.01,32.98,33.0,8552.0,30.4526,30.4526,30.425,30.4434,8552.0
2016-03-23 12:55:00,32.99,33.04,32.99,33.03,15189.0,30.4342,30.4803,30.4342,30.4711,15189.0
2016-03-23 13:00:00,33.03,33.04,33.01,33.01,10950.0,30.4711,30.4803,30.4526,30.4526,10950.0
2016-03-23 13:05:00,33.01,33.02,32.99,33.02,5351.0,30.4526,30.4619,30.4342,30.4619,5351.0
2016-03-23 13:10:00,33.02,33.03,33.02,33.02,7539.0,30.4619,30.4711,30.4619,30.4619,7539.0
2016-03-23 13:15:00,33.02,33.05,33.01,33.02,64602.0,30.4619,30.4895,30.4526,30.4619,64602.0
2016-03-23 13:20:00,33.01,33.02,33.0,33.0,12169.0,30.4526,30.4619,30.4434,30.4434,12169.0
2016-03-23 13:25:00,33.0,33.02,32.99,33.02,17723.0,30.4434,30.4619,30.4342,30.4619,17723.0
2016-03-23 13:30:00,33.02,33.02,32.98,32.98,10045.0,30.4619,30.4619,30.425,30.425,10045.0
2016-03-23 13:35:00,32.99,32.99,32.96,32.97,7351.0,30.4342,30.4342,30.4065,30.4157,7351.0
2016-03-23 13:40:00,32.97,32.98,32.96,32.98,4953.0,30.4157,30.425,30.4065,30.425,4953.0
2016-03-23 13:45:00,32.98,32.98,32.93,32.93,5926.0,30.425,30.425,30.3788,30.3788,5926.0
2016-03-23 13:50:00,32.93,32.95,32.92,32.94,18000.0,30.3788,30.3973,30.3696,30.3881,18000.0
2016-03-23 13:55:00,32.94,32.95,32.93,32.94,6900.0,30.3881,30.3973,30.3788,30.3881,6900.0
2016-03-23 14:00:00,32.95,32.99,32.95,32.98,7458.0,30.3973,30.4342,30.3973,30.425,7458.0
2016-03-23 14:05:00,32.98,32.99,32.97,32.99,5542.0,30.425,30.4342,30.4157,30.4342,5542.0
2016-03-23 14:10:00,32.99,32.99,32.96,32.96,10455.0,30.4342,30.4342,30.4065,30.4065,10455.0
2016-03-23 14:15:00,32.97,33.0,32.96,32.98,10563.0,30.4157,30.4434,30.4065,30.425,10563.0
2016-03-23 14:20:00,32.98,32.99,32.98,32.98,12149.0,30.425,30.4342,30.425,30.425,12149.0
2016-03-23 14:25:00,32.97,32.97,32.91,32.93,25946.0,30.4157,30.4157,30.3604,30.3788,25946.0
2016-03-23 14:30:00,32.93,32.96,32.93,32.95,40473.0,30.3788,30.4065,30.3788,30.3973,40473.0
2016-03-23 14:35:00,32.95,32.96,32.9,32.9,38862.0,30.3973,30.4065,30.3512,30.3512,38862.0
2016-03-23 14:40:00,32.9,32.9,32.88,32.89,5725.0,30.3512,30.3512,30.3327,30.3419,5725.0
2016-03-23 14:45:00,32.89,32.89,32.82,32.83,14795.0,30.3419,30.3419,30.2774,30.2866,14795.0
2016-03-23 14:50:00,32.82,32.83,32.8,32.81,18803.0,30.2774,30.2866,30.2589,30.2681,18803.0
2016-03-23 14:55:00,32.82,32.83,32.79,32.79,18194.0,30.2774,30.2866,30.2497,30.2497,18194.0
2016-03-23 15:00:00,32.79,32.83,32.78,32.81,45214.0,30.2497,30.2866,30.2405,30.2681,45214.0
2016-03-23 15:05:00,32.81,32.82,32.79,32.8,18160.0,30.2681,30.2774,30.2497,30.2589,18160.0
2016-03-23 15:10:00,32.8,32.82,32.8,32.81,12449.0,30.2589,30.2774,30.2589,30.2681,12449.0
2016-03-23 15:15:00,32.8,32.82,32.79,32.79,12707.0,30.2589,30.2774,30.2497,30.2497,12707.0
2016-03-23 15:20:00,32.8,32.81,32.77,32.77,32712.0,30.2589,30.2681,30.2312,30.2312,32712.0
2016-03-23 15:25:00,32.77,32.8,32.77,32.79,27449.0,30.2312,30.2589,30.2312,30.2497,27449.0
2016-03-23 15:30:00,32.79,32.8,32.78,32.79,33183.0,30.2497,30.2589,30.2405,30.2497,33183.0
2016-03-23 15:35:00,32.79,32.82,32.79,32.8,28930.0,30.2497,30.2774,30.2497,30.2589,28930.0
2016-03-23 15:40:00,32.8,32.83,32.79,32.8,61946.0,30.2589,30.2866,30.2497,30.2589,61946.0
2016-03-23 15:45:00,32.79,32.81,32.76,32.8,67807.0,30.2497,30.2681,30.222,30.2589,67807.0
2016-03-23 15:50:00,32.79,32.8,32.77,32.78,81329.0,30.2497,30.2589,30.2312,30.2405,81329.0
2016-03-23 15:55:00,32.79,32.8,32.75,32.76,124771.0,30.2497,30.2589,30.2128,30.222,124771.0
2016-03-24 09:30:00,32.66,32.7,32.5,32.52,53405.0,30.1298,30.1667,29.9821,30.0006,53405.0
2016-03-24 09:35:00,32.53,32.62,32.5,32.56,47892.0,30.0098,30.0929,29.9821,30.0375,47892.0
2016-03-24 09:40:00,32.56,32.7,32.55,32.6,47957.0,30.0375,30.1667,30.0283,30.0744,47957.0
2016-03-24 09:45:00,32.6,32.62,32.56,32.58,20307.0,30.0744,30.0929,30.0375,30.056,20307.0
2016-03-24 09:50:00,32.58,32.66,32.57,32.63,16692.0,30.056,30.1298,30.0467,30.1021,16692.0
2016-03-24 09:55:00,32.62,32.68,32.57,32.67,15070.0,30.0929,30.1482,30.0467,30.139,15070.0
2016-03-24 10:00:00,32.67,32.68,32.61,32.61,10508.0,30.139,30.1482,30.0836,30.0836,10508.0
2016-03-24 10:05:00,32.63,32.64,32.58,32.6,14079.0,30.1021,30.1113,30.056,30.0744,14079.0
2016-03-24 10:10:00,32.58,32.58,32.54,32.54,33187.0,30.056,30.056,30.0191,30.0191,33187.0
2016-03-24 10:15:00,32.55,32.58,32.54,32.55,15650.0,30.0283,30.056,30.0191,30.0283,15650.0
2016-03-24 10:20:00,32.55,32.59,32.53,32.53,12289.0,30.0283,30.0652,30.0098,30.0098,12289.0
2016-03-24 10:25:00,32.53,32.54,32.5,32.5,14400.0,30.0098,30.0191,29.9821,29.9821,14400.0
2016-03-24 10:30:00,32.51,32.57,32.51,32.54,23500.0,29.9914,30.0467,29.9914,30.0191,23500.0
2016-03-24 10:35:00,32.55,32.59,32.55,32.59,12044.0,30.0283,30.0652,30.0283,30.0652,12044.0
2016-03-24 10:40:00,32.59,32.66,32.59,32.61,14776.0,30.0652,30.1298,30.0652,30.0836,14776.0
2016-03-24 10:45:00,32.61,32.66,32.61,32.63,7717.0,30.0836,30.1298,30.0836,30.1021,7717.0
2016-03-24 10:50:00,32.64,32.68,32.63,32.63,9214.0,30.1113,30.1482,30.1021,30.1021,9214.0
2016-03-24 10:55:00,32.64,32.65,32.62,32.64,5780.0,30.1113,30.1205,30.0929,30.1113,5780.0
2016-03-24 11:00:00,32.64,32.67,32.64,32.66,26584.0,30.1113,30.139,30.1113,30.1298,26584.0
2016-03-24 11:05:00,32.67,32.69,32.66,32.68,27019.0,30.139,30.1574,30.1298,30.1482,27019.0
2016-03-24 11:10:00,32.68,32.7,32.65,32.65,14090.0,30.1482,30.1667,30.1205,30.1205,14090.0
2016-03-24 11:15:00,32.65,32.65,32.61,32.62,11445.0,30.1205,30.1205,30.0836,30.0929,11445.0
2016-03-24 11:20:00,32.63,32.63,32.58,32.59,7755.0,30.1021,30.1021,30.056,30.0652,7755.0
2016-03-24 11:25:00,32.59,32.59,32.56,32.56,45559.0,30.0652,30.0652,30.0375,30.0375,45559.0
2016-03-24 11:30:00,32.57,32.59,32.57,32.59,31239.0,30.0467,30.0652,30.0467,30.0652,31239.0
2016-03-24 11:35:00,32.59,32.62,32.59,32.62,5100.0,30.0652,30.0929,30.0652,30.0929,5100.0
2016-03-24 11:40:00,32.62,32.64,32.62,32.64,9400.0,30.0929,30.1113,30.0929,30.1113,9400.0
2016-03-24 11:45:00,32.62,32.62,32.57,32.6,15174.0,30.0929,30.0929,30.0467,30.0744,15174.0
2016-03-24 11:50:00,32.6,32.61,32.58,32.59,5016.0,30.0744,30.0836,30.056,30.0652,5016.0
2016-03-24 11:55:00,32.59,32.62,32.58,32.62,5950.0,30.0652,30.0929,30.056,30.0929,5950.0
2016-03-24 12:00:00,32.62,32.68,32.62,32.66,44120.0,30.0929,30.1482,30.0929,30.1298,44120.0
2016-03-24 12:05:00,32.66,32.71,32.66,32.69,72051.0,30.1298,30.1759,30.1298,30.1574,72051.0
2016-03-24 12:10:00,32.69,32.69,32.64,32.64,10366.0,30.1574,30.1574,30.1113,30.1113,10366.0
2016-03-24 12:15:00,32.65,32.65,32.59,32.59,6978.0,30.1205,30.1205,30.0652,30.0652,6978.0
2016-03-24 12:20:00,32.6,32.63,32.59,32.61,22778.0,30.0744,30.1021,30.0652,30.0836,22778.0
2016-03-24 12:25:00,32.61,32.61,32.58,32.61,9320.0,30.0836,30.0836,30.056,30.0836,9320.0
2016-03-24 12:30:00,32.6,32.62,32.59,32.6,8074.0,30.0744,30.0929,30.0652,30.0744,8074.0
2016-03-24 12:35:00,32.59,32.6,32.57,32.58,172632.0,30.0652,30.0744,30.0467,30.056,172632.0
2016-03-24 12:40:00,32.58,32.61,32.58,32.59,20970.0,30.056,30.0836,30.056,30.0652,20970.0
2016-03-24 12:45:00,32.6,32.64,32.6,32.63,10632.0,30.0744,30.1113,30.0744,30.1021,10632.0
2016-03-24 12:50:00,32.63,32.65,32.63,32.64,7155.0,30.1021,30.1205,30.1021,30.1113,7155.0
2016-03-24 12:55:00,32.63,32.65,32.63,32.63,5690.0,30.1021,30.1205,30.1021,30.1021,5690.0
2016-03-24 13:00:00,32.64,32.65,32.62,32.62,16659.0,30.1113,30.1205,30.0929,30.0929,16659.0
2016-03-24 13:05:00,32.63,32.66,32.62,32.65,6867.0,30.1021,30.1298,30.0929,30.1205,6867.0
2016-03-24 13:10:00,32.65,32.65,32.62,32.62,7464.0,30.1205,30.1205,30.0929,30.0929,7464.0
2016-03-24 13:15:00,32.62,32.66,32.61,32.65,14886.0,30.0929,30.1298,30.0836,30.1205,14886.0
2016-03-24 13:20:00,32.65,32.66,32.64,32.64,8650.0,30.1205,30.1298,30.1113,30.1113,8650.0
2016-03-24 13:25:00,32.65,32.67,32.64,32.65,11122.0,30.1205,30.139,30.1113,30.1205,11122.0
2016-03-24 13:30:00,32.66,32.67,32.65,32.67,5900.0,30.1298,30.139,30.1205,30.139,5900.0
2016-03-24 13:35:00,32.67,32.68,32.67,32.68,3686.0,30.139,30.1482,30.139,30.1482,3686.0
2016-03-24 13:40:00,32.68,32.69,32.67,32.67,4666.0,30.1482,30.1574,30.139,30.139,4666.0
2016-03-24 13:45:00,32.66,32.66,32.65,32.66,7373.0,30.1298,30.1298,30.1205,30.1298,7373.0
2016-03-24 13:50:00,32.66,32.68,32.65,32.68,5732.0,30.1298,30.1482,30.1205,30.1482,5732.0
2016-03-24 13:55:00,32.68,32.71,32.67,32.69,7075.0,30.1482,30.1759,30.139,30.1574,7075.0
2016-03-24 14:00:00,32.7,32.7,32.65,32.66,6470.0,30.1667,30.1667,30.1205,30.1298,6470.0
2016-03-24 14:05:00,32.66,32.67,32.65,32.66,5587.0,30.1298,30.139,30.1205,30.1298,5587.0
2016-03-24 14:10:00,32.65,32.67,32.65,32.67,9734.0,30.1205,30.139,30.1205,30.139,9734.0
2016-03-24 14:15:00,32.67,32.69,32.67,32.68,16473.0,30.139,30.1574,30.139,30.1482,16473.0
2016-03-24 14:20:00,32.7,32.71,32.69,32.7,5398.0,30.1667,30.1759,30.1574,30.1667,5398.0
2016-03-24 14:25:00,32.69,32.72,32.69,32.71,13192.0,30.1574,30.1851,30.1574,30.1759,13192.0
2016-03-24 14:30:00,32.71,32.72,32.7,32.7,7359.0,30.1759,30.1851,30.1667,30.1667,7359.0
2016-03-24 14:35:00,32.7,32.73,32.69,32.72,29233.0,30.1667,30.1943,30.1574,30.1851,29233.0
2016-03-24 14:40:00,32.71,32.73,32.71,32.73,7921.0,30.1759,30.1943,30.1759,30.1943,7921.0
2016-03-24 14:45:00,32.73,32.75,32.72,32.73,12174.0,30.1943,30.2128,30.1851,30.1943,12174.0
2016-03-24 14:50:00,32.74,32.75,32.73,32.73,14925.0,30.2036,30.2128,30.1943,30.1943,14925.0
2016-03-24 14:55:00,32.73,32.73,32.7,32.7,14527.0,30.1943,30.1943,30.1667,30.1667,14527.0
2016-03-24 15:00:00,32.71,32.71,32.69,32.7,10968.0,30.1759,30.1759,30.1574,30.1667,10968.0
2016-03-24 15:05:00,32.71,32.72,32.7,32.7,10699.0,30.1759,30.1851,30.1667,30.1667,10699.0
2016-03-24 15:10:00,32.7,32.74,32.7,32.74,12002.0,30.1667,30.2036,30.1667,30.2036,12002.0
2016-03-24 15:15:00,32.74,32.75,32.74,32.75,8516.0,30.2036,30.2128,30.2036,30.2128,8516.0
2016-03-24 15:20:00,32.75,32.75,32.72,32.73,13346.0,30.2128,30.2128,30.1851,30.1943,13346.0
2016-03-24 15:25:00,32.73,32.75,32.72,32.74,16122.0,30.1943,30.2128,30.1851,30.2036,16122.0
2016-03-24 15:30:00,32.74,32.74,32.72,32.74,24021.0,30.2036,30.2036,30.1851,30.2036,24021.0
2016-03-24 15:35:00,32.74,32.75,32.72,32.74,30315.0,30.2036,30.2128,30.1851,30.2036,30315.0
2016-03-24 15:40:00,32.74,32.77,32.73,32.76,20841.0,30.2036,30.2312,30.1943,30.222,20841.0
2016-03-24 15:45:00,32.76,32.79,32.76,32.78,101748.0,30.222,30.2497,30.222,30.2405,101748.0
2016-03-24 15:50:00,32.78,32.79,32.77,32.78,33998.0,30.2405,30.2497,30.2312,30.2405,33998.0
2016-03-24 15:55:00,32.79,32.79,32.76,32.77,100312.0,30.2497,30.2497,30.222,30.2312,100312.0
2016-03-28 09:30:00,32.82,32.86,32.71,32.83,28784.0,30.2774,30.3143,30.1759,30.2866,28784.0
2016-03-28 09:35:00,32.83,32.84,32.75,32.77,25697.0,30.2866,30.2958,30.2128,30.2312,25697.0
2016-03-28 09:40:00,32.76,32.81,32.73,32.81,30637.0,30.222,30.2681,30.1943,30.2681,30637.0
2016-03-28 09:45:00,32.82,32.84,32.77,32.79,32392.0,30.2774,30.2958,30.2312,30.2497,32392.0
2016-03-28 09:50:00,32.79,32.86,32.79,32.86,17937.0,30.2497,30.3143,30.2497,30.3143,17937.0
2016-03-28 09:55:00,32.87,32.91,32.84,32.91,12715.0,30.3235,30.3604,30.2958,30.3604,12715.0
2016-03-28 10:00:00,32.91,32.98,32.9,32.96,84051.0,30.3604,30.425,30.3512,30.4065,84051.0
2016-03-28 10:05:00,32.96,33.05,32.96,33.04,23719.0,30.4065,30.4895,30.4065,30.4803,23719.0
2016-03-28 10:10:00,33.05,33.06,33.01,33.03,21278.0,30.4895,30.4988,30.4526,30.4711,21278.0
2016-03-28 10:15:00,33.02,33.03,32.98,33.02,14587.0,30.4619,30.4711,30.425,30.4619,14587.0
2016-03-28 10:20:00,33.02,33.07,33.02,33.07,17008.0,30.4619,30.508,30.4619,30.508,17008.0
2016-03-28 10:25:00,33.08,33.09,33.05,33.05,120194.0,30.5172,30.5264,30.4895,30.4895,120194.0
2016-03-28 10:30:00,33.04,33.06,32.99,33.06,16055.0,30.4803,30.4988,30.4342,30.4988,16055.0
2016-03-28 10:35:00,33.07,33.07,32.99,33.0,5782.0,30.508,30.508,30.4342,30.4434,5782.0
2016-03-28 10:40:00,32.99,33.01,32.98,33.0,14135.0,30.4342,30.4526,30.425,30.4434,14135.0
2016-03-28 10:45:00,32.99,33.03,32.97,33.03,10809.0,30.4342,30.4711,30.4157,30.4711,10809.0
2016-03-28 10:50:00,33.03,33.04,32.98,32.98,34687.0,30.4711,30.4803,30.425,30.425,34687.0
2016-03-28 10:55:00,32.98,33.0,32.97,32.98,13732.0,30.425,30.4434,30.4157,30.425,13732.0
2016-03-28 11:00:00,32.99,33.01,32.95,32.97,24620.0,30.4342,30.4526,30.3973,30.4157,24620.0
2016-03-28 11:05:00,32.97,33.0,32.96,32.98,15583.0,30.4157,30.4434,30.4065,30.425,15583.0
2016-03-28 11:10:00,32.98,33.04,32.97,33.01,13397.0,30.425,30.4803,30.4157,30.4526,13397.0
2016-03-28 11:15:00,33.01,33.02,32.97,32.98,16987.0,30.4526,30.4619,30.4157,30.425,16987.0
2016-03-28 11:20:00,32.98,33.01,32.96,33.0,6851.0,30.425,30.4526,30.4065,30.4434,6851.0
2016-03-28 11:25:00,32.99,33.01,32.98,32.99,8010.0,30.4342,30.4526,30.425,30.4342,8010.0
2016-03-28 11:30:00,32.99,33.01,32.99,33.0,16160.0,30.4342,30.4526,30.4342,30.4434,16160.0
2016-03-28 11:35:00,33.0,33.0,32.98,32.98,7761.0,30.4434,30.4434,30.425,30.425,7761.0
2016-03-28 11:40:00,32.98,33.0,32.96,32.98,8365.0,30.425,30.4434,30.4065,30.425,8365.0
2016-03-28 11:45:00,32.99,33.03,32.98,33.0,24191.0,30.4342,30.4711,30.425,30.4434,24191.0
2016-03-28 11:50:00,32.99,33.0,32.95,32.96,10389.0,30.4342,30.4434,30.3973,30.4065,10389.0
2016-03-28 11:55:00,32.97,33.02,32.96,33.01,11485.0,30.4157,30.4619,30.4065,30.4526,11485.0
2016-03-28 12:00:00,33.01,33.01,33.0,33.01,8459.0,30.4526,30.4526,30.4434,30.4526,8459.0
2016-03-28 12:05:00,33.01,33.02,32.99,32.99,10967.0,30.4526,30.4619,30.4342,30.4342,10967.0
2016-03-28 12:10:00,32.99,32.99,32.96,32.98,7378.0,30.4342,30.4342,30.4065,30.425,7378.0
2016-03-28 12:15:00,32.98,32.99,32.96,32.98,14183.0,30.425,30.4342,30.4065,30.425,14183.0
2016-03-28 12:20:00,32.98,33.0,32.98,33.0,12924.0,30.425,30.4434,30.425,30.4434,12924.0
2016-03-28 12:25:00,32.98,33.01,32.98,33.0,6161.0,30.425,30.4526,30.425,30.4434,6161.0
2016-03-28 12:30:00,33.01,33.02,33.01,33.01,9246.0,30.4526,30.4619,30.4526,30.4526,9246.0
2016-03-28 12:35:00,33.02,33.09,33.02,33.08,10007.0,30.4619,30.5264,30.4619,30.5172,10007.0
2016-03-28 12:40:00,33.08,33.09,33.08,33.09,8400.0,30.5172,30.5264,30.5172,30.5264,8400.0
2016-03-28 12:45:00,33.09,33.1,33.08,33.1,5418.0,30.5264,30.5357,30.5172,30.5357,5418.0
2016-03-28 12:50:00,33.11,33.12,33.09,33.12,9848.0,30.5449,30.5541,30.5264,30.5541,9848.0
2016-03-28 12:55:00,33.12,33.13,33.11,33.12,7528.0,30.5541,30.5633,30.5449,30.5541,7528.0
2016-03-28 13:00:00,33.12,33.13,33.11,33.13,10096.0,30.5541,30.5633,30.5449,30.5633,10096.0
2016-03-28 13:05:00,33.13,33.14,33.11,33.14,11006.0,30.5633,30.5726,30.5449,30.5726,11006.0
2016-03-28 13:10:00,33.14,33.17,33.14,33.14,5290.0,30.5726,30.6002,30.5726,30.5726,5290.0
2016-03-28 13:15:00,33.15,33.16,33.15,33.15,3163.0,30.5818,30.591,30.5818,30.5818,3163.0
2016-03-28 13:20:00,33.15,33.17,33.14,33.17,9047.0,30.5818,30.6002,30.5726,30.6002,9047.0
2016-03-28 13:25:00,33.17,33.17,33.12,33.13,11297.0,30.6002,30.6002,30.5541,30.5633,11297.0
2016-03-28 13:30:00,33.14,33.17,33.14,33.14,15680.0,30.5726,30.6002,30.5726,30.5726,15680.0
2016-03-28 13:35:00,33.14,33.14,33.12,33.13,20600.0,30.5726,30.5726,30.5541,30.5633,20600.0
2016-03-28 13:40:00,33.14,33.17,33.14,33.16,10053.0,30.5726,30.6002,30.5726,30.591,10053.0
2016-03-28 13:45:00,33.15,33.17,33.13,33.17,21761.0,30.5818,30.6002,30.5633,30.6002,21761.0
2016-03-28 13:50:00,33.17,33.19,33.17,33.17,6307.0,30.6002,30.6187,30.6002,30.6002,6307.0
2016-03-28 13:55:00,33.18,33.18,33.14,33.15,9698.0,30.6095,30.6095,30.5726,30.5818,9698.0
2016-03-28 14:00:00,33.16,33.19,33.15,33.19,17323.0,30.591,30.6187,30.5818,30.6187,17323.0
2016-03-28 14:05:00,33.2,33.21,33.2,33.2,23051.0,30.6279,30.6371,30.6279,30.6279,23051.0
2016-03-28 14:10:00,33.21,33.22,33.18,33.2,8261.0,30.6371,30.6464,30.6095,30.6279,8261.0
2016-03-28 14:15:00,33.2,33.2,33.18,33.19,10577.0,30.6279,30.6279,30.6095,30.6187,10577.0
2016-03-28 14:20:00,33.19,33.21,33.18,33.21,9288.0,30.6187,30.6371,30.6095,30.6371,9288.0
2016-03-28 14:25:00,33.21,33.21,33.18,33.19,13437.0,30.6371,30.6371,30.6095,30.6187,13437.0
2016-03-28 14:30:00,33.19,33.19,33.17,33.18,16097.0,30.6187,30.6187,30.6002,30.6095,16097.0
2016-03-28 14:35:00,33.18,33.19,33.17,33.19,5439.0,30.6095,30.6187,30.6002,30.6187,5439.0
2016-03-28 14:40:00,33.19,33.19,33.15,33.17,37253.0,30.6187,30.6187,30.5818,30.6002,37253.0
2016-03-28 14:45:00,33.16,33.18,33.14,33.16,25560.0,30.591,30.6095,30.5726,30.591,25560.0
2016-03-28 14:50:00,33.16,33.17,33.13,33.14,11500.0,30.591,30.6002,30.5633,30.5726,11500.0
2016-03-28 14:55:00,33.13,33.14,33.1,33.14,28216.0,30.5633,30.5726,30.5357,30.5726,28216.0
2016-03-28 15:00:00,33.13,33.16,33.12,33.15,10195.0,30.5633,30.591,30.5541,30.5818,10195.0
2016-03-28 15:05:00,33.15,33.17,33.15,33.16,6928.0,30.5818,30.6002,30.5818,30.591,6928.0
2016-03-28 15:10:00,33.16,33.19,33.16,33.16,24261.0,30.591,30.6187,30.591,30.591,24261.0
2016-03-28 15:15:00,33.16,33.17,33.15,33.16,11023.0,30.591,30.6002,30.5818,30.591,11023.0
2016-03-28 15:20:00,33.16,33.18,33.16,33.17,12070.0,30.591,30.6095,30.591,30.6002,12070.0
2016-03-28 15:25:00,33.17,33.17,33.13,33.15,82819.0,30.6002,30.6002,30.5633,30.5818,82819.0
2016-03-28 15:30:00,33.15,33.17,33.14,33.14,35317.0,30.5818,30.6002,30.5726,30.5726,35317.0
2016-03-28 15:35:00,33.14,33.16,33.12,33.13,25083.0,30.5726,30.591,30.5541,30.5633,25083.0
2016-03-28 15:40:00,33.13,33.15,33.13,33.14,33478.0,30.5633,30.5818,30.5633,30.5726,33478.0
2016-03-28 15:45:00,33.14,33.14,33.08,33.11,75636.0,30.5726,30.5726,30.5172,30.5449,75636.0
2016-03-28 15:50:00,33.12,33.12,33.08,33.09,91987.0,30.5541,30.5541,30.5172,30.5264,91987.0
2016-03-28 15:55:00,33.09,33.12,33.08,33.1,212390.0,30.5264,30.5541,30.5172,30.5357,212390.0
2016-03-29 09:30:00,33.06,33.28,33.06,33.27,128853.0,30.4988,30.7017,30.4988,30.6925,128853.0
2016-03-29 09:35:00,33.29,33.32,33.2,33.31,39972.0,30.7109,30.7386,30.6279,30.7294,39972.0
2016-03-29 09:40:00,33.29,33.34,33.21,33.32,25301.0,30.7109,30.7571,30.6371,30.7386,25301.0
2016-03-29 09:45:00,33.33,33.33,33.27,33.28,29879.0,30.7478,30.7478,30.6925,30.7017,29879.0
2016-03-29 09:50:00,33.28,33.34,33.24,33.33,29068.0,30.7017,30.7571,30.6648,30.7478,29068.0
2016-03-29 09:55:00,33.34,33.41,33.33,33.39,18784.0,30.7571,30.8217,30.7478,30.8032,18784.0
2016-03-29 10:00:00,33.4,33.44,33.39,33.41,42079.0,30.8124,30.8493,30.8032,30.8217,42079.0
2016-03-29 10:05:00,33.41,33.46,33.4,33.43,60852.0,30.8217,30.8678,30.8124,30.8401,60852.0
2016-03-29 10:10:00,33.44,33.46,33.32,33.33,53438.0,30.8493,30.8678,30.7386,30.7478,53438.0
2016-03-29 10:15:00,33.34,33.35,33.28,33.33,65185.0,30.7571,30.7663,30.7017,30.7478,65185.0
2016-03-29 10:20:00,33.33,33.39,33.32,33.37,34722.0,30.7478,30.8032,30.7386,30.7847,34722.0
2016-03-29 10:25:00,33.37,33.38,33.35,33.37,52430.0,30.7847,30.794,30.7663,30.7847,52430.0
2016-03-29 10:30:00,33.38,33.41,33.31,33.32,62829.0,30.794,30.8217,30.7294,30.7386,62829.0
2016-03-29 10:35:00,33.32,33.35,33.29,33.29,42105.0,30.7386,30.7663,30.7109,30.7109,42105.0
2016-03-29 10:40:00,33.3,33.3,33.24,33.24,34022.0,30.7202,30.7202,30.6648,30.6648,34022.0
2016-03-29 10:45:00,33.23,33.27,33.23,33.25,19266.0,30.6556,30.6925,30.6556,30.674,19266.0
2016-03-29 10:50:00,33.23,33.31,33.22,33.29,20996.0,30.6556,30.7294,30.6464,30.7109,20996.0
2016-03-29 10:55:00,33.29,33.36,33.29,33.35,35441.0,30.7109,30.7755,30.7109,30.7663,35441.0
2016-03-29 11:00:00,33.36,33.38,33.34,33.35,15020.0,30.7755,30.794,30.7571,30.7663,15020.0
2016-03-29 11:05:00,33.35,33.35,33.28,33.3,21224.0,30.7663,30.7663,30.7017,30.7202,21224.0
2016-03-29 11:10:00,33.3,33.33,33.29,33.31,13067.0,30.7202,30.7478,30.7109,30.7294,13067.0
2016-03-29 11:15:00,33.31,33.33,33.29,33.3,18396.0,30.7294,30.7478,30.7109,30.7202,18396.0
2016-03-29 11:20:00,33.3,33.35,33.29,33.3,24632.0,30.7202,30.7663,30.7109,30.7202,24632.0
2016-03-29 11:25:00,33.29,33.29,33.24,33.28,64262.0,30.7109,30.7109,30.6648,30.7017,64262.0
2016-03-29 11:30:00,33.27,33.29,33.24,33.24,21051.0,30.6925,30.7109,30.6648,30.6648,21051.0
2016-03-29 11:35:00,33.24,33.24,33.18,33.18,11536.0,30.6648,30.6648,30.6095,30.6095,11536.0
2016-03-29 11:40:00,33.18,33.19,33.14,33.19,10558.0,30.6095,30.6187,30.5726,30.6187,10558.0
2016-03-29 11:45:00,33.18,33.27,33.18,33.26,14181.0,30.6095,30.6925,30.6095,30.6833,14181.0
2016-03-29 11:50:00,33.27,33.33,33.23,33.25,30802.0,30.6925,30.7478,30.6556,30.674,30802.0
2016-03-29 11:55:00,33.26,33.26,33.22,33.22,9142.0,30.6833,30.6833,30.6464,30.6464,9142.0
2016-03-29 12:00:00,33.21,33.26,33.2,33.25,14156.0,30.6371,30.6833,30.6279,30.674,14156.0
2016-03-29 12:05:00,33.25,33.31,33.25,33.29,6150.0,30.674,30.7294,30.674,30.7109,6150.0
2016-03-29 12:10:00,33.29,33.29,33.25,33.25,14902.0,30.7109,30.7109,30.674,30.674,14902.0
2016-03-29 12:15:00,33.25,33.25,33.2,33.22,17880.0,30.674,30.674,30.6279,30.6464,17880.0
2016-03-29 12:20:00,33.22,33.38,33.22,33.34,81844.0,30.6464,30.794,30.6464,30.7571,81844.0
2016-03-29 12:25:00,33.34,33.43,33.33,33.43,87990.0,30.7571,30.8401,30.7478,30.8401,87990.0
2016-03-29 12:30:00,33.43,33.44,33.37,33.39,14583.0,30.8401,30.8493,30.7847,30.8032,14583.0
2016-03-29 12:35:00,33.39,33.46,33.39,33.44,27655.0,30.8032,30.8678,30.8032,30.8493,27655.0
2016-03-29 12:40:00,33.44,33.55,33.44,33.55,91282.0,30.8493,30.9508,30.8493,30.9508,91282.0
2016-03-29 12:45:00,33.55,33.55,33.47,33.47,61300.0,30.9508,30.9508,30.877,30.877,61300.0
2016-03-29 12:50:00,33.48,33.51,33.46,33.47,20094.0,30.8862,30.9139,30.8678,30.877,20094.0
2016-03-29 12:55:00,33.45,33.45,33.4,33.43,9109.0,30.8586,30.8586,30.8124,30.8401,9109.0
2016-03-29 13:00:00,33.41,33.45,33.41,33.41,21705.0,30.8217,30.8586,30.8217,30.8217,21705.0
2016-03-29 13:05:00,33.4,33.45,33.37,33.45,22906.0,30.8124,30.8586,30.7847,30.8586,22906.0
2016-03-29 13:10:00,33.44,33.45,33.41,33.45,11469.0,30.8493,30.8586,30.8217,30.8586,11469.0
2016-03-29 13:15:00,33.45,33.47,33.44,33.46,12694.0,30.8586,30.877,30.8493,30.8678,12694.0
2016-03-29 13:20:00,33.45,33.47,33.4,33.4,12792.0,30.8586,30.877,30.8124,30.8124,12792.0
2016-03-29 13:25:00,33.4,33.42,33.4,33.41,11333.0,30.8124,30.8309,30.8124,30.8217,11333.0
2016-03-29 13:30:00,33.4,33.44,33.4,33.41,13789.0,30.8124,30.8493,30.8124,30.8217,13789.0
2016-03-29 13:35:00,33.41,33.41,33.38,33.4,15314.0,30.8217,30.8217,30.794,30.8124,15314.0
2016-03-29 13:40:00,33.4,33.42,33.4,33.4,8387.0,30.8124,30.8309,30.8124,30.8124,8387.0
2016-03-29 13:45:00,33.43,33.44,33.42,33.44,10977.0,30.8401,30.8493,30.8309,30.8493,10977.0
2016-03-29 13:50:00,33.45,33.45,33.42,33.42,9273.0,30.8586,30.8586,30.8309,30.8309,9273.0
2016-03-29 13:55:00,33.42,33.43,33.4,33.42,13743.0,30.8309,30.8401,30.8124,30.8309,13743.0
2016-03-29 14:00:00,33.42,33.5,33.42,33.5,31330.0,30.8309,30.9047,30.8309,30.9047,31330.0
2016-03-29 14:05:00,33.5,33.51,33.48,33.51,31578.0,30.9047,30.9139,30.8862,30.9139,31578.0
2016-03-29 14:10:00,33.51,33.55,33.51,33.54,34280.0,30.9139,30.9508,30.9139,30.9416,34280.0
2016-03-29 14:15:00,33.55,33.59,33.55,33.55,28373.0,30.9508,30.9877,30.9508,30.9508,28373.0
2016-03-29 14:20:00,33.55,33.58,33.55,33.55,23364.0,30.9508,30.9785,30.9508,30.9508,23364.0
2016-03-29 14:25:00,33.55,33.59,33.55,33.59,43652.0,30.9508,30.9877,30.9508,30.9877,43652.0
2016-03-29 14:30:00,33.6,33.61,33.57,33.59,54531.0,30.9969,31.0062,30.9693,30.9877,54531.0
2016-03-29 14:35:00,33.6,33.63,33.59,33.62,25978.0,30.9969,31.0246,30.9877,31.0154,25978.0
2016-03-29 14:40:00,33.62,33.67,33.61,33.66,27862.0,31.0154,31.0615,31.0062,31.0523,27862.0
2016-03-29 14:45:00,33.67,33.7,33.67,33.69,74454.0,31.0615,31.0892,31.0615,31.08,74454.0
2016-03-29 14:50:00,33.69,33.7,33.65,33.65,33728.0,31.08,31.0892,31.0431,31.0431,33728.0
2016-03-29 14:55:00,33.65,33.65,33.61,33.65,34959.0,31.0431,31.0431,31.0062,31.0431,34959.0
2016-03-29 15:00:00,33.65,33.67,33.63,33.67,23404.0,31.0431,31.0615,31.0246,31.0615,23404.0
2016-03-29 15:05:00,33.67,33.67,33.64,33.65,22221.0,31.0615,31.0615,31.0338,31.0431,22221.0
2016-03-29 15:10:00,33.65,33.65,33.63,33.65,28686.0,31.0431,31.0431,31.0246,31.0431,28686.0
2016-03-29 15:15:00,33.64,33.67,33.63,33.66,32937.0,31.0338,31.0615,31.0246,31.0523,32937.0
2016-03-29 15:20:00,33.67,33.69,33.66,33.68,96332.0,31.0615,31.08,31.0523,31.0707,96332.0
2016-03-29 15:25:00,33.68,33.69,33.66,33.68,71769.0,31.0707,31.08,31.0523,31.0707,71769.0
2016-03-29 15:30:00,33.69,33.69,33.63,33.64,143810.0,31.08,31.08,31.0246,31.0338,143810.0
2016-03-29 15:35:00,33.64,33.68,33.64,33.68,124678.0,31.0338,31.0707,31.0338,31.0707,124678.0
2016-03-29 15:40:00,33.68,33.69,33.64,33.65,156512.0,31.0707,31.08,31.0338,31.0431,156512.0
2016-03-29 15:45:00,33.65,33.65,33.63,33.63,145685.0,31.0431,31.0431,31.0246,31.0246,145685.0
2016-03-29 15:50:00,33.63,33.67,33.63,33.65,147904.0,31.0246,31.0615,31.0246,31.0431,147904.0
2016-03-29 15:55:00,33.66,33.67,33.65,33.67,238236.0,31.0523,31.0615,31.0431,31.0615,238236.0
2016-03-30 09:30:00,33.8,33.89,33.8,33.85,52733.0,31.1814,31.2645,31.1814,31.2276,52733.0
2016-03-30 09:35:00,33.83,33.85,33.75,33.85,49184.0,31.2091,31.2276,31.1353,31.2276,49184.0
2016-03-30 09:40:00,33.84,33.84,33.76,33.78,31839.0,31.2183,31.2183,31.1445,31.163,31839.0
2016-03-30 09:45:00,33.78,33.82,33.74,33.77,50988.0,31.163,31.1999,31.1261,31.1538,50988.0
2016-03-30 09:50:00,33.77,33.78,33.69,33.7,58406.0,31.1538,31.163,31.08,31.0892,58406.0
2016-03-30 09:55:00,33.7,33.73,33.67,33.72,34335.0,31.0892,31.1169,31.0615,31.1076,34335.0
2016-03-30 10:00:00,33.72,33.74,33.66,33.68,41511.0,31.1076,31.1261,31.0523,31.0707,41511.0
2016-03-30 10:05:00,33.69,33.75,33.69,33.73,54824.0,31.08,31.1353,31.08,31.1169,54824.0
2016-03-30 10:10:00,33.74,33.76,33.71,33.72,448320.0,31.1261,31.1445,31.0984,31.1076,448320.0
2016-03-30 10:15:00,33.72,33.75,33.7,33.75,36863.0,31.1076,31.1353,31.0892,31.1353,36863.0
2016-03-30 10:20:00,33.76,33.78,33.75,33.77,19680.0,31.1445,31.163,31.1353,31.1538,19680.0
2016-03-30 10:25:00,33.76,33.79,33.76,33.78,143371.0,31.1445,31.1722,31.1445,31.163,143371.0
2016-03-30 10:30:00,33.78,33.89,33.78,33.89,32419.0,31.163,31.2645,31.163,31.2645,32419.0
2016-03-30 10:35:00,33.89,33.92,33.86,33.86,37659.0,31.2645,31.2921,31.2368,31.2368,37659.0
2016-03-30 10:40:00,33.87,33.91,33.85,33.86,241843.0,31.246,31.2829,31.2276,31.2368,241843.0
2016-03-30 10:45:00,33.86,33.86,33.75,33.78,33802.0,31.2368,31.2368,31.1353,31.163,33802.0
2016-03-30 10:50:00,33.77,33.81,33.75,33.78,23975.0,31.1538,31.1907,31.1353,31.163,23975.0
2016-03-30 10:55:00,33.78,33.78,33.72,33.75,16174.0,31.163,31.163,31.1076,31.1353,16174.0
2016-03-30 11:00:00,33.74,33.77,33.7,33.77,36198.0,31.1261,31.1538,31.0892,31.1538,36198.0
2016-03-30 11:05:00,33.78,33.78,33.71,33.71,26477.0,31.163,31.163,31.0984,31.0984,26477.0
2016-03-30 11:10:00,33.71,33.73,33.69,33.69,37549.0,31.0984,31.1169,31.08,31.08,37549.0
2016-03-30 11:15:00,33.69,33.69,33.62,33.63,45098.0,31.08,31.08,31.0154,31.0246,45098.0
2016-03-30 11:20:00,33.63,33.66,33.6,33.61,50316.0,31.0246,31.0523,30.9969,31.0062,50316.0
2016-03-30 11:25:00,33.61,33.67,33.6,33.63,38850.0,31.0062,31.0615,30.9969,31.0246,38850.0
2016-03-30 11:30:00,33.63,33.64,33.6,33.61,42506.0,31.0246,31.0338,30.9969,31.0062,42506.0
2016-03-30 11:35:00,33.61,33.65,33.59,33.62,29332.0,31.0062,31.0431,30.9877,31.0154,29332.0
2016-03-30 11:40:00,33.62,33.7,33.6,33.7,17842.0,31.0154,31.0892,30.9969,31.0892,17842.0
2016-03-30 11:45:00,33.7,33.77,33.69,33.75,12188.0,31.0892,31.1538,31.08,31.1353,12188.0
2016-03-30 11:50:00,33.76,33.76,33.71,33.72,34570.0,31.1445,31.1445,31.0984,31.1076,34570.0
2016-03-30 11:55:00,33.7,33.75,33.69,33.75,22165.0,31.0892,31.1353,31.08,31.1353,22165.0
2016-03-30 12:00:00,33.74,33.74,33.72,33.73,30416.0,31.1261,31.1261,31.1076,31.1169,30416.0
2016-03-30 12:05:00,33.74,33.77,33.72,33.75,100866.0,31.1261,31.1538,31.1076,31.1353,100866.0
2016-03-30 12:10:00,33.74,33.77,33.73,33.77,14816.0,31.1261,31.1538,31.1169,31.1538,14816.0
2016-03-30 12:15:00,33.77,33.78,33.73,33.73,37603.0,31.1538,31.163,31.1169,31.1169,37603.0
2016-03-30 12:20:00,33.73,33.75,33.67,33.67,74469.0,31.1169,31.1353,31.0615,31.0615,74469.0
2016-03-30 12:25:00,33.66,33.7,33.66,33.7,22522.0,31.0523,31.0892,31.0523,31.0892,22522.0
2016-03-30 12:30:00,33.69,33.72,33.68,33.71,10817.0,31.08,31.1076,31.0707,31.0984,10817.0
2016-03-30 12:35:00,33.71,33.71,33.63,33.65,33672.0,31.0984,31.0984,31.0246,31.0431,33672.0
2016-03-30 12:40:00,33.65,33.65,33.63,33.64,9817.0,31.0431,31.0431,31.0246,31.0338,9817.0
2016-03-30 12:45:00,33.64,33.66,33.63,33.66,11198.0,31.0338,31.0523,31.0246,31.0523,11198.0
2016-03-30 12:50:00,33.66,33.68,33.65,33.65,32042.0,31.0523,31.0707,31.0431,31.0431,32042.0
2016-03-30 12:55:00,33.66,33.69,33.65,33.68,9197.0,31.0523,31.08,31.0431,31.0707,9197.0
2016-03-30 13:00:00,33.67,33.68,33.63,33.63,19324.0,31.0615,31.0707,31.0246,31.0246,19324.0
2016-03-30 13:05:00,33.63,33.63,33.59,33.62,20111.0,31.0246,31.0246,30.9877,31.0154,20111.0
2016-03-30 13:10:00,33.62,33.64,33.61,33.63,15633.0,31.0154,31.0338,31.0062,31.0246,15633.0
2016-03-30 13:15:00,33.62,33.62,33.58,33.59,31503.0,31.0154,31.0154,30.9785,30.9877,31503.0
2016-03-30 13:20:00,33.59,33.61,33.57,33.61,14528.0,30.9877,31.0062,30.9693,31.0062,14528.0
2016-03-30 13:25:00,33.62,33.64,33.6,33.63,32148.0,31.0154,31.0338,30.9969,31.0246,32148.0
2016-03-30 13:30:00,33.62,33.63,33.58,33.62,28745.0,31.0154,31.0246,30.9785,31.0154,28745.0
2016-03-30 13:35:00,33.62,33.63,33.6,33.61,16091.0,31.0154,31.0246,30.9969,31.0062,16091.0
2016-03-30 13:40:00,33.61,33.66,33.6,33.64,11937.0,31.0062,31.0523,30.9969,31.0338,11937.0
2016-03-30 13:45:00,33.65,33.69,33.63,33.69,17750.0,31.0431,31.08,31.0246,31.08,17750.0
2016-03-30 13:50:00,33.69,33.7,33.66,33.66,61571.0,31.08,31.0892,31.0523,31.0523,61571.0
2016-03-30 13:55:00,33.66,33.67,33.65,33.66,16568.0,31.0523,31.0615,31.0431,31.0523,16568.0
2016-03-30 14:00:00,33.66,33.69,33.65,33.69,17056.0,31.0523,31.08,31.0431,31.08,17056.0
2016-03-30 14:05:00,33.69,33.73,33.68,33.71,31728.0,31.08,31.1169,31.0707,31.0984,31728.0
2016-03-30 14:10:00,33.71,33.73,33.69,33.72,29071.0,31.0984,31.1169,31.08,31.1076,29071.0
2016-03-30 14:15:00,33.72,33.72,33.69,33.71,15488.0,31.1076,31.1076,31.08,31.0984,15488.0
2016-03-30 14:20:00,33.71,33.72,33.67,33.68,27619.0,31.0984,31.1076,31.0615,31.0707,27619.0
2016-03-30 14:25:00,33.67,33.71,33.65,33.71,37426.0,31.0615,31.0984,31.0431,31.0984,37426.0
2016-03-30 14:30:00,33.7,33.72,33.7,33.72,29083.0,31.0892,31.1076,31.0892,31.1076,29083.0
2016-03-30 14:35:00,33.72,33.75,33.71,33.73,37500.0,31.1076,31.1353,31.0984,31.1169,37500.0
2016-03-30 14:40:00,33.74,33.74,33.7,33.72,35037.0,31.1261,31.1261,31.0892,31.1076,35037.0
2016-03-30 14:45:00,33.72,33.73,33.71,33.73,37767.0,31.1076,31.1169,31.0984,31.1169,37767.0
2016-03-30 14:50:00,33.73,33.74,33.72,33.73,21477.0,31.1169,31.1261,31.1076,31.1169,21477.0
2016-03-30 14:55:00,33.73,33.74,33.69,33.69,35027.0,31.1169,31.1261,31.08,31.08,35027.0
2016-03-30 15:00:00,33.7,33.74,33.69,33.7,44428.0,31.0892,31.1261,31.08,31.0892,44428.0
2016-03-30 15:05:00,33.7,33.76,33.7,33.75,49952.0,31.0892,31.1445,31.0892,31.1353,49952.0
2016-03-30 15:10:00,33.75,33.75,33.73,33.74,20125.0,31.1353,31.1353,31.1169,31.1261,20125.0
2016-03-30 15:15:00,33.73,33.75,33.7,33.72,46733.0,31.1169,31.1353,31.0892,31.1076,46733.0
2016-03-30 15:20:00,33.72,33.75,33.71,33.73,48467.0,31.1076,31.1353,31.0984,31.1169,48467.0
2016-03-30 15:25:00,33.74,33.75,33.71,33.73,70284.0,31.1261,31.1353,31.0984,31.1169,70284.0
2016-03-30 15:30:00,33.73,33.74,33.69,33.69,43189.0,31.1169,31.1261,31.08,31.08,43189.0
2016-03-30 15:35:00,33.7,33.71,33.67,33.7,56411.0,31.0892,31.0984,31.0615,31.0892,56411.0
2016-03-30 15:40:00,33.7,33.71,33.67,33.69,94729.0,31.0892,31.0984,31.0615,31.08,94729.0
2016-03-30 15:45:00,33.69,33.69,33.66,33.67,87890.0,31.08,31.08,31.0523,31.0615,87890.0
2016-03-30 15:50:00,33.67,33.69,33.66,33.67,81870.0,31.0615,31.08,31.0523,31.0615,81870.0
2016-03-30 15:55:00,33.67,33.68,33.63,33.64,175268.0,31.0615,31.0707,31.0246,31.0338,175268.0
2016-03-31 09:30:00,33.61,33.73,33.6,33.68,20740.0,31.0062,31.1169,30.9969,31.0707,20740.0
2016-03-31 09:35:00,33.68,33.69,33.56,33.6,29809.0,31.0707,31.08,30.96,30.9969,29809.0
2016-03-31 09:40:00,33.61,33.65,33.58,33.63,24063.0,31.0062,31.0431,30.9785,31.0246,24063.0
2016-03-31 09:45:00,33.63,33.68,33.62,33.68,55277.0,31.0246,31.0707,31.0154,31.0707,55277.0
2016-03-31 09:50:00,33.68,33.69,33.58,33.58,18089.0,31.0707,31.08,30.9785,30.9785,18089.0
2016-03-31 09:55:00,33.59,33.61,33.56,33.61,55564.0,30.9877,31.0062,30.96,31.0062,55564.0
2016-03-31 10:00:00,33.61,33.64,33.57,33.6,9798.0,31.0062,31.0338,30.9693,30.9969,9798.0
2016-03-31 10:05:00,33.6,33.61,33.57,33.6,20266.0,30.9969,31.0062,30.9693,30.9969,20266.0
2016-03-31 10:10:00,33.61,33.7,33.61,33.68,21150.0,31.0062,31.0892,31.0062,31.0707,21150.0
2016-03-31 10:15:00,33.68,33.71,33.65,33.69,12333.0,31.0707,31.0984,31.0431,31.08,12333.0
2016-03-31 10:20:00,33.69,33.75,33.69,33.69,19684.0,31.08,31.1353,31.08,31.08,19684.0
2016-03-31 10:25:00,33.7,33.72,33.68,33.69,9747.0,31.0892,31.1076,31.0707,31.08,9747.0
2016-03-31 10:30:00,33.68,33.71,33.66,33.68,7476.0,31.0707,31.0984,31.0523,31.0707,7476.0
2016-03-31 10:35:00,33.69,33.72,33.68,33.7,12700.0,31.08,31.1076,31.0707,31.0892,12700.0
2016-03-31 10:40:00,33.71,33.77,33.71,33.77,18444.0,31.0984,31.1538,31.0984,31.1538,18444.0
2016-03-31 10:45:00,33.78,33.8,33.77,33.8,13128.0,31.163,31.1814,31.1538,31.1814,13128.0
2016-03-31 10:50:00,33.79,33.82,33.79,33.82,13034.0,31.1722,31.1999,31.1722,31.1999,13034.0
2016-03-31 10:55:00,33.82,33.83,33.79,33.82,32090.0,31.1999,31.2091,31.1722,31.1999,32090.0
2016-03-31 11:00:00,33.82,33.83,33.82,33.82,8967.0,31.1999,31.2091,31.1999,31.1999,8967.0
2016-03-31 11:05:00,33.83,33.87,33.82,33.85,64982.0,31.2091,31.246,31.1999,31.2276,64982.0
2016-03-31 11:10:00,33.85,33.87,33.85,33.86,6058.0,31.2276,31.246,31.2276,31.2368,6058.0
2016-03-31 11:15:00,33.86,33.89,33.85,33.88,6949.0,31.2368,31.2645,31.2276,31.2552,6949.0
2016-03-31 11:20:00,33.88,33.88,33.83,33.85,6595.0,31.2552,31.2552,31.2091,31.2276,6595.0
2016-03-31 11:25:00,33.85,33.85,33.8,33.84,8327.0,31.2276,31.2276,31.1814,31.2183,8327.0
2016-03-31 11:30:00,33.84,33.87,33.82,33.83,6590.0,31.2183,31.246,31.1999,31.2091,6590.0
2016-03-31 11:35:00,33.83,33.85,33.83,33.83,4734.0,31.2091,31.2276,31.2091,31.2091,4734.0
2016-03-31 11:40:00,33.83,33.85,33.83,33.85,6170.0,31.2091,31.2276,31.2091,31.2276,6170.0
2016-03-31 11:45:00,33.86,33.88,33.86,33.86,12193.0,31.2368,31.2552,31.2368,31.2368,12193.0
2016-03-31 11:50:00,33.86,33.88,33.86,33.88,7225.0,31.2368,31.2552,31.2368,31.2552,7225.0
2016-03-31 11:55:00,33.88,33.91,33.87,33.87,5158.0,31.2552,31.2829,31.246,31.246,5158.0
2016-03-31 12:00:00,33.87,33.88,33.86,33.87,43291.0,31.246,31.2552,31.2368,31.246,43291.0
2016-03-31 12:05:00,33.87,33.89,33.84,33.84,6084.0,31.246,31.2645,31.2183,31.2183,6084.0
2016-03-31 12:10:00,33.85,33.85,33.82,33.82,6762.0,31.2276,31.2276,31.1999,31.1999,6762.0
2016-03-31 12:15:00,33.83,33.86,33.82,33.86,20168.0,31.2091,31.2368,31.1999,31.2368,20168.0
2016-03-31 12:20:00,33.87,33.9,33.86,33.9,22544.0,31.246,31.2737,31.2368,31.2737,22544.0
2016-03-31 12:25:00,33.9,33.91,33.89,33.91,31788.0,31.2737,31.2829,31.2645,31.2829,31788.0
2016-03-31 12:30:00,33.9,33.91,33.84,33.84,20566.0,31.2737,31.2829,31.2183,31.2183,20566.0
2016-03-31 12:35:00,33.83,33.84,33.81,33.83,9579.0,31.2091,31.2183,31.1907,31.2091,9579.0
2016-03-31 12:40:00,33.83,33.84,33.82,33.83,13800.0,31.2091,31.2183,31.1999,31.2091,13800.0
2016-03-31 12:45:00,33.83,33.87,33.83,33.86,6430.0,31.2091,31.246,31.2091,31.2368,6430.0
2016-03-31 12:50:00,33.87,33.88,33.86,33.86,5000.0,31.246,31.2552,31.2368,31.2368,5000.0
2016-03-31 12:55:00,33.86,33.87,33.85,33.85,5092.0,31.2368,31.246,31.2276,31.2276,5092.0
2016-03-31 13:00:00,33.85,33.86,33.83,33.83,5775.0,31.2276,31.2368,31.2091,31.2091,5775.0
2016-03-31 13:05:00,33.84,33.87,33.84,33.85,8466.0,31.2183,31.246,31.2183,31.2276,8466.0
2016-03-31 13:10:00,33.86,33.87,33.86,33.86,4211.0,31.2368,31.246,31.2368,31.2368,4211.0
2016-03-31 13:15:00,33.86,33.9,33.86,33.88,11441.0,31.2368,31.2737,31.2368,31.2552,11441.0
2016-03-31 13:20:00,33.88,33.9,33.88,33.89,4259.0,31.2552,31.2737,31.2552,31.2645,4259.0
2016-03-31 13:25:00,33.89,33.89,33.87,33.87,1500.0,31.2645,31.2645,31.246,31.246,1500.0
2016-03-31 13:30:00,33.88,33.88,33.85,33.85,2484.0,31.2552,31.2552,31.2276,31.2276,2484.0
2016-03-31 13:35:00,33.86,33.86,33.83,33.83,2904.0,31.2368,31.2368,31.2091,31.2091,2904.0
2016-03-31 13:40:00,33.84,33.84,33.8,33.8,14438.0,31.2183,31.2183,31.1814,31.1814,14438.0
2016-03-31 13:45:00,33.81,33.81,33.79,33.8,8921.0,31.1907,31.1907,31.1722,31.1814,8921.0
2016-03-31 13:50:00,33.81,33.82,33.79,33.8,11150.0,31.1907,31.1999,31.1722,31.1814,11150.0
2016-03-31 13:55:00,33.8,33.8,33.76,33.78,5000.0,31.1814,31.1814,31.1445,31.163,5000.0
2016-03-31 14:00:00,33.77,33.77,33.75,33.77,7178.0,31.1538,31.1538,31.1353,31.1538,7178.0
2016-03-31 14:05:00,33.76,33.79,33.76,33.79,8835.0,31.1445,31.1722,31.1445,31.1722,8835.0
2016-03-31 14:10:00,33.8,33.81,33.79,33.8,5600.0,31.1814,31.1907,31.1722,31.1814,5600.0
2016-03-31 14:15:00,33.8,33.83,33.79,33.81,21360.0,31.1814,31.2091,31.1722,31.1907,21360.0
2016-03-31 14:20:00,33.82,33.82,33.81,33.81,5902.0,31.1999,31.1999,31.1907,31.1907,5902.0
2016-03-31 14:25:00,33.81,33.81,33.77,33.8,21968.0,31.1907,31.1907,31.1538,31.1814,21968.0
2016-03-31 14:30:00,33.79,33.83,33.79,33.82,9871.0,31.1722,31.2091,31.1722,31.1999,9871.0
2016-03-31 14:35:00,33.82,33.83,33.79,33.79,7639.0,31.1999,31.2091,31.1722,31.1722,7639.0
2016-03-31 14:40:00,33.79,33.8,33.77,33.77,12465.0,31.1722,31.1814,31.1538,31.1538,12465.0
2016-03-31 14:45:00,33.77,33.78,33.76,33.78,18810.0,31.1538,31.163,31.1445,31.163,18810.0
2016-03-31 14:50:00,33.78,33.81,33.78,33.8,21660.0,31.163,31.1907,31.163,31.1814,21660.0
2016-03-31 14:55:00,33.79,33.8,33.77,33.79,31479.0,31.1722,31.1814,31.1538,31.1722,31479.0
2016-03-31 15:00:00,33.79,33.84,33.78,33.84,11819.0,31.1722,31.2183,31.163,31.2183,11819.0
2016-03-31 15:05:00,33.84,33.85,33.82,33.84,7439.0,31.2183,31.2276,31.1999,31.2183,7439.0
2016-03-31 15:10:00,33.85,33.85,33.83,33.84,12870.0,31.2276,31.2276,31.2091,31.2183,12870.0
2016-03-31 15:15:00,33.85,33.86,33.83,33.85,19651.0,31.2276,31.2368,31.2091,31.2276,19651.0
2016-03-31 15:20:00,33.86,33.89,33.85,33.89,8504.0,31.2368,31.2645,31.2276,31.2645,8504.0
2016-03-31 15:25:00,33.88,33.89,33.86,33.87,17687.0,31.2552,31.2645,31.2368,31.246,17687.0
2016-03-31 15:30:00,33.87,33.91,33.87,33.91,24316.0,31.246,31.2829,31.246,31.2829,24316.0
2016-03-31 15:35:00,33.91,33.91,33.87,33.88,38786.0,31.2829,31.2829,31.246,31.2552,38786.0
2016-03-31 15:40:00,33.88,33.88,33.85,33.88,51244.0,31.2552,31.2552,31.2276,31.2552,51244.0
2016-03-31 15:45:00,33.89,33.9,33.87,33.87,42007.0,31.2645,31.2737,31.246,31.246,42007.0
2016-03-31 15:50:00,33.87,33.9,33.86,33.89,49553.0,31.246,31.2737,31.2368,31.2645,49553.0
2016-03-31 15:55:00,33.89,33.89,33.8,33.82,295412.0,31.2645,31.2645,31.1814,31.1999,295412.0
2016-04-01 09:30:00,33.63,33.7,33.63,33.65,67566.0,31.0246,31.0892,31.0246,31.0431,67566.0
2016-04-01 09:35:00,33.64,33.69,33.59,33.64,48232.0,31.0338,31.08,30.9877,31.0338,48232.0
2016-04-01 09:40:00,33.63,33.64,33.55,33.61,35184.0,31.0246,31.0338,30.9508,31.0062,35184.0
2016-04-01 09:45:00,33.59,33.67,33.59,33.67,20684.0,30.9877,31.0615,30.9877,31.0615,20684.0
2016-04-01 09:50:00,33.68,33.71,33.64,33.64,99627.0,31.0707,31.0984,31.0338,31.0338,99627.0
2016-04-01 09:55:00,33.65,33.72,33.65,33.72,22110.0,31.0431,31.1076,31.0431,31.1076,22110.0
2016-04-01 10:00:00,33.73,33.74,33.63,33.67,111401.0,31.1169,31.1261,31.0246,31.0615,111401.0
2016-04-01 10:05:00,33.66,33.76,33.66,33.73,44568.0,31.0523,31.1445,31.0523,31.1169,44568.0
2016-04-01 10:10:00,33.73,33.8,33.73,33.79,65770.0,31.1169,31.1814,31.1169,31.1722,65770.0
2016-04-01 10:15:00,33.79,33.81,33.77,33.79,46472.0,31.1722,31.1907,31.1538,31.1722,46472.0
2016-04-01 10:20:00,33.79,33.85,33.79,33.84,12468.0,31.1722,31.2276,31.1722,31.2183,12468.0
2016-04-01 10:25:00,33.84,33.86,33.83,33.83,28515.0,31.2183,31.2368,31.2091,31.2091,28515.0
2016-04-01 10:30:00,33.83,33.86,33.82,33.86,38953.0,31.2091,31.2368,31.1999,31.2368,38953.0
2016-04-01 10:35:00,33.86,33.93,33.86,33.93,14150.0,31.2368,31.3014,31.2368,31.3014,14150.0
2016-04-01 10:40:00,33.94,33.94,33.89,33.89,13720.0,31.3106,31.3106,31.2645,31.2645,13720.0
2016-04-01 10:45:00,33.89,33.93,33.87,33.89,12116.0,31.2645,31.3014,31.246,31.2645,12116.0
2016-04-01 10:50:00,33.89,33.89,33.85,33.86,16433.0,31.2645,31.2645,31.2276,31.2368,16433.0
2016-04-01 10:55:00,33.85,33.9,33.83,33.9,10900.0,31.2276,31.2737,31.2091,31.2737,10900.0
2016-04-01 11:00:00,33.92,33.95,33.91,33.95,17461.0,31.2921,31.3198,31.2829,31.3198,17461.0
2016-04-01 11:05:00,33.94,33.98,33.92,33.96,20167.0,31.3106,31.3475,31.2921,31.329,20167.0
2016-04-01 11:10:00,33.96,33.97,33.95,33.95,12363.0,31.329,31.3383,31.3198,31.3198,12363.0
2016-04-01 11:15:00,33.95,33.95,33.9,33.91,14706.0,31.3198,31.3198,31.2737,31.2829,14706.0
2016-04-01 11:20:00,33.91,33.91,33.88,33.91,5697.0,31.2829,31.2829,31.2552,31.2829,5697.0
2016-04-01 11:25:00,33.91,33.93,33.89,33.89,7400.0,31.2829,31.3014,31.2645,31.2645,7400.0
2016-04-01 11:30:00,33.9,33.94,33.89,33.94,15878.0,31.2737,31.3106,31.2645,31.3106,15878.0
2016-04-01 11:35:00,33.94,33.97,33.93,33.94,16567.0,31.3106,31.3383,31.3014,31.3106,16567.0
2016-04-01 11:40:00,33.95,33.99,33.93,33.95,31513.0,31.3198,31.3567,31.3014,31.3198,31513.0
2016-04-01 11:45:00,33.96,33.99,33.94,33.94,19239.0,31.329,31.3567,31.3106,31.3106,19239.0
2016-04-01 11:50:00,33.94,33.95,33.92,33.92,21998.0,31.3106,31.3198,31.2921,31.2921,21998.0
2016-04-01 11:55:00,33.91,33.93,33.91,33.93,6900.0,31.2829,31.3014,31.2829,31.3014,6900.0
2016-04-01 12:00:00,33.93,33.97,33.93,33.97,41472.0,31.3014,31.3383,31.3014,31.3383,41472.0
2016-04-01 12:05:00,33.97,34.0,33.97,34.0,11596.0,31.3383,31.3659,31.3383,31.3659,11596.0
2016-04-01 12:10:00,34.0,34.0,33.95,33.95,14881.0,31.3659,31.3659,31.3198,31.3198,14881.0
2016-04-01 12:15:00,33.96,33.99,33.95,33.95,11422.0,31.329,31.3567,31.3198,31.3198,11422.0
2016-04-01 12:20:00,33.95,33.95,33.92,33.93,19195.0,31.3198,31.3198,31.2921,31.3014,19195.0
2016-04-01 12:25:00,33.93,33.98,33.93,33.97,10719.0,31.3014,31.3475,31.3014,31.3383,10719.0
2016-04-01 12:30:00,33.97,33.97,33.95,33.95,3509.0,31.3383,31.3383,31.3198,31.3198,3509.0
2016-04-01 12:35:00,33.95,33.98,33.95,33.98,6860.0,31.3198,31.3475,31.3198,31.3475,6860.0
2016-04-01 12:40:00,33.98,33.99,33.96,33.97,21051.0,31.3475,31.3567,31.329,31.3383,21051.0
2016-04-01 12:45:00,33.98,33.98,33.97,33.98,8480.0,31.3475,31.3475,31.3383,31.3475,8480.0
2016-04-01 12:50:00,33.97,33.97,33.95,33.95,7483.0,31.3383,31.3383,31.3198,31.3198,7483.0
2016-04-01 12:55:00,33.95,34.0,33.95,33.99,9737.0,31.3198,31.3659,31.3198,31.3567,9737.0
2016-04-01 13:00:00,33.98,33.99,33.95,33.95,8481.0,31.3475,31.3567,31.3198,31.3198,8481.0
2016-04-01 13:05:00,33.95,33.95,33.93,33.93,3300.0,31.3198,31.3198,31.3014,31.3014,3300.0
2016-04-01 13:10:00,33.92,33.95,33.92,33.94,40715.0,31.2921,31.3198,31.2921,31.3106,40715.0
2016-04-01 13:15:00,33.95,33.96,33.94,33.95,6495.0,31.3198,31.329,31.3106,31.3198,6495.0
2016-04-01 13:20:00,33.95,34.0,33.95,34.0,2775.0,31.3198,31.3659,31.3198,31.3659,2775.0
2016-04-01 13:25:00,34.0,34.0,33.98,33.98,19192.0,31.3659,31.3659,31.3475,31.3475,19192.0
2016-04-01 13:30:00,33.97,33.98,33.96,33.98,4087.0,31.3383,31.3475,31.329,31.3475,4087.0
2016-04-01 13:35:00,34.0,34.01,33.97,34.0,10232.0,31.3659,31.3752,31.3383,31.3659,10232.0
2016-04-01 13:40:00,34.0,34.0,33.97,33.98,5275.0,31.3659,31.3659,31.3383,31.3475,5275.0
2016-04-01 13:45:00,33.97,33.99,33.97,33.99,3112.0,31.3383,31.3567,31.3383,31.3567,3112.0
2016-04-01 13:50:00,33.99,34.0,33.98,33.99,8138.0,31.3567,31.3659,31.3475,31.3567,8138.0
2016-04-01 13:55:00,34.0,34.0,33.98,33.98,10782.0,31.3659,31.3659,31.3475,31.3475,10782.0
2016-04-01 14:00:00,33.98,34.0,33.98,34.0,4193.0,31.3475,31.3659,31.3475,31.3659,4193.0
2016-04-01 14:05:00,34.0,34.01,33.99,34.0,5514.0,31.3659,31.3752,31.3567,31.3659,5514.0
2016-04-01 14:10:00,34.01,34.03,34.0,34.02,5600.0,31.3752,31.3936,31.3659,31.3844,5600.0
2016-04-01 14:15:00,34.03,34.04,34.0,34.01,16094.0,31.3936,31.4028,31.3659,31.3752,16094.0
2016-04-01 14:20:00,34.01,34.01,33.99,34.0,8216.0,31.3752,31.3752,31.3567,31.3659,8216.0
2016-04-01 14:25:00,34.0,34.0,33.97,33.99,18383.0,31.3659,31.3659,31.3383,31.3567,18383.0
2016-04-01 14:30:00,33.99,34.02,33.99,34.02,29138.0,31.3567,31.3844,31.3567,31.3844,29138.0
2016-04-01 14:35:00,34.02,34.04,34.01,34.03,16128.0,31.3844,31.4028,31.3752,31.3936,16128.0
2016-04-01 14:40:00,34.04,34.05,34.03,34.05,12350.0,31.4028,31.4121,31.3936,31.4121,12350.0
2016-04-01 14:45:00,34.05,34.06,34.04,34.04,12002.0,31.4121,31.4213,31.4028,31.4028,12002.0
2016-04-01 14:50:00,34.04,34.05,34.02,34.02,16368.0,31.4028,31.4121,31.3844,31.3844,16368.0
2016-04-01 14:55:00,34.03,34.05,34.03,34.03,34214.0,31.3936,31.4121,31.3936,31.3936,34214.0
2016-04-01 15:00:00,34.03,34.07,34.02,34.07,29411.0,31.3936,31.4305,31.3844,31.4305,29411.0
2016-04-01 15:05:00,34.06,34.08,34.05,34.08,16815.0,31.4213,31.4397,31.4121,31.4397,16815.0
2016-04-01 15:10:00,34.08,34.11,34.07,34.09,43683.0,31.4397,31.4674,31.4305,31.449,43683.0
2016-04-01 15:15:00,34.08,34.09,34.06,34.07,16520.0,31.4397,31.449,31.4213,31.4305,16520.0
2016-04-01 15:20:00,34.07,34.09,34.06,34.06,10503.0,31.4305,31.449,31.4213,31.4213,10503.0
2016-04-01 15:25:00,34.06,34.06,34.04,34.05,15874.0,31.4213,31.4213,31.4028,31.4121,15874.0
2016-04-01 15:30:00,34.05,34.1,34.05,34.1,22362.0,31.4121,31.4582,31.4121,31.4582,22362.0
2016-04-01 15:35:00,34.09,34.1,34.06,34.07,246899.0,31.449,31.4582,31.4213,31.4305,246899.0
2016-04-01 15:40:00,34.08,34.1,34.07,34.09,142012.0,31.4397,31.4582,31.4305,31.449,142012.0
2016-04-01 15:45:00,34.1,34.12,34.09,34.11,34407.0,31.4582,31.4766,31.449,31.4674,34407.0
2016-04-01 15:50:00,34.11,34.11,34.09,34.09,99304.0,31.4674,31.4674,31.449,31.449,99304.0
2016-04-01 15:55:00,34.09,34.1,34.06,34.08,494914.0,31.449,31.4582,31.4213,31.4397,494914.0
2016-04-04 09:30:00,34.08,34.11,34.0,34.04,48057.0,31.4397,31.4674,31.3659,31.4028,48057.0
2016-04-04 09:35:00,34.04,34.04,33.92,34.03,40638.0,31.4028,31.4028,31.2921,31.3936,40638.0
2016-04-04 09:40:00,34.03,34.04,33.98,34.01,56610.0,31.3936,31.4028,31.3475,31.3752,56610.0
2016-04-04 09:45:00,34.02,34.02,33.91,33.92,199224.0,31.3844,31.3844,31.2829,31.2921,199224.0
2016-04-04 09:50:00,33.91,33.96,33.9,33.96,92998.0,31.2829,31.329,31.2737,31.329,92998.0
2016-04-04 09:55:00,33.96,33.97,33.87,33.96,59726.0,31.329,31.3383,31.246,31.329,59726.0
2016-04-04 10:00:00,33.95,33.98,33.92,33.96,74436.0,31.3198,31.3475,31.2921,31.329,74436.0
2016-04-04 10:05:00,33.95,33.96,33.9,33.93,86213.0,31.3198,31.329,31.2737,31.3014,86213.0
2016-04-04 10:10:00,33.94,33.95,33.85,33.86,68598.0,31.3106,31.3198,31.2276,31.2368,68598.0
2016-04-04 10:15:00,33.86,33.9,33.85,33.87,71421.0,31.2368,31.2737,31.2276,31.246,71421.0
2016-04-04 10:20:00,33.87,33.96,33.87,33.9,90957.0,31.246,31.329,31.246,31.2737,90957.0
2016-04-04 10:25:00,33.9,33.93,33.82,33.83,59385.0,31.2737,31.3014,31.1999,31.2091,59385.0
2016-04-04 10:30:00,33.82,33.88,33.81,33.82,104622.0,31.1999,31.2552,31.1907,31.1999,104622.0
2016-04-04 10:35:00,33.82,33.83,33.76,33.8,55809.0,31.1999,31.2091,31.1445,31.1814,55809.0
2016-04-04 10:40:00,33.8,33.83,33.79,33.8,61307.0,31.1814,31.2091,31.1722,31.1814,61307.0
2016-04-04 10:45:00,33.81,33.82,33.72,33.72,34178.0,31.1907,31.1999,31.1076,31.1076,34178.0
2016-04-04 10:50:00,33.72,33.72,33.6,33.62,35335.0,31.1076,31.1076,30.9969,31.0154,35335.0
2016-04-04 10:55:00,33.63,33.66,33.63,33.63,44834.0,31.0246,31.0523,31.0246,31.0246,44834.0
2016-04-04 11:00:00,33.63,33.63,33.6,33.6,109618.0,31.0246,31.0246,30.9969,30.9969,109618.0
2016-04-04 11:05:00,33.6,33.63,33.57,33.61,123894.0,30.9969,31.0246,30.9693,31.0062,123894.0
2016-04-04 11:10:00,33.61,33.61,33.55,33.55,53093.0,31.0062,31.0062,30.9508,30.9508,53093.0
2016-04-04 11:15:00,33.55,33.59,33.54,33.57,37830.0,30.9508,30.9877,30.9416,30.9693,37830.0
2016-04-04 11:20:00,33.56,33.6,33.54,33.56,333203.0,30.96,30.9969,30.9416,30.96,333203.0
2016-04-04 11:25:00,33.57,33.58,33.47,33.48,465341.0,30.9693,30.9785,30.877,30.8862,465341.0
2016-04-04 11:30:00,33.49,33.55,33.49,33.55,36669.0,30.8955,30.9508,30.8955,30.9508,36669.0
2016-04-04 11:35:00,33.56,33.61,33.53,33.61,44860.0,30.96,31.0062,30.9324,31.0062,44860.0
2016-04-04 11:40:00,33.6,33.6,33.55,33.58,21445.0,30.9969,30.9969,30.9508,30.9785,21445.0
2016-04-04 11:45:00,33.57,33.62,33.57,33.62,21504.0,30.9693,31.0154,30.9693,31.0154,21504.0
2016-04-04 11:50:00,33.62,33.66,33.61,33.65,16610.0,31.0154,31.0523,31.0062,31.0431,16610.0
2016-04-04 11:55:00,33.66,33.69,33.65,33.67,17078.0,31.0523,31.08,31.0431,31.0615,17078.0
2016-04-04 12:00:00,33.68,33.71,33.68,33.7,18597.0,31.0707,31.0984,31.0707,31.0892,18597.0
2016-04-04 12:05:00,33.71,33.73,33.69,33.73,35243.0,31.0984,31.1169,31.08,31.1169,35243.0
2016-04-04 12:10:00,33.73,33.75,33.72,33.74,21881.0,31.1169,31.1353,31.1076,31.1261,21881.0
2016-04-04 12:15:00,33.75,33.78,33.73,33.77,15700.0,31.1353,31.163,31.1169,31.1538,15700.0
2016-04-04 12:20:00,33.77,33.78,33.74,33.76,32879.0,31.1538,31.163,31.1261,31.1445,32879.0
2016-04-04 12:25:00,33.76,33.78,33.74,33.74,36308.0,31.1445,31.163,31.1261,31.1261,36308.0
2016-04-04 12:30:00,33.74,33.75,33.73,33.73,39232.0,31.1261,31.1353,31.1169,31.1169,39232.0
2016-04-04 12:35:00,33.73,33.76,33.72,33.73,36054.0,31.1169,31.1445,31.1076,31.1169,36054.0
2016-04-04 12:40:00,33.72,33.75,33.72,33.72,35315.0,31.1076,31.1353,31.1076,31.1076,35315.0
2016-04-04 12:45:00,33.73,33.73,33.68,33.71,38395.0,31.1169,31.1169,31.0707,31.0984,38395.0
2016-04-04 12:50:00,33.7,33.74,33.69,33.74,35452.0,31.0892,31.1261,31.08,31.1261,35452.0
2016-04-04 12:55:00,33.74,33.75,33.72,33.72,15875.0,31.1261,31.1353,31.1076,31.1076,15875.0
2016-04-04 13:00:00,33.73,33.74,33.7,33.71,43813.0,31.1169,31.1261,31.0892,31.0984,43813.0
2016-04-04 13:05:00,33.72,33.72,33.69,33.7,35698.0,31.1076,31.1076,31.08,31.0892,35698.0
2016-04-04 13:10:00,33.71,33.73,33.69,33.73,36156.0,31.0984,31.1169,31.08,31.1169,36156.0
2016-04-04 13:15:00,33.72,33.72,33.69,33.7,37715.0,31.1076,31.1076,31.08,31.0892,37715.0
2016-04-04 13:20:00,33.71,33.75,33.71,33.74,16034.0,31.0984,31.1353,31.0984,31.1261,16034.0
2016-04-04 13:25:00,33.73,33.76,33.71,33.72,66384.0,31.1169,31.1445,31.0984,31.1076,66384.0
2016-04-04 13:30:00,33.73,33.73,33.69,33.7,63444.0,31.1169,31.1169,31.08,31.0892,63444.0
2016-04-04 13:35:00,33.7,33.71,33.67,33.67,32526.0,31.0892,31.0984,31.0615,31.0615,32526.0
2016-04-04 13:40:00,33.68,33.71,33.67,33.71,8548.0,31.0707,31.0984,31.0615,31.0984,8548.0
2016-04-04 13:45:00,33.7,33.71,33.7,33.7,11727.0,31.0892,31.0984,31.0892,31.0892,11727.0
2016-04-04 13:50:00,33.71,33.73,33.7,33.71,40144.0,31.0984,31.1169,31.0892,31.0984,40144.0
2016-04-04 13:55:00,33.72,33.72,33.67,33.68,20063.0,31.1076,31.1076,31.0615,31.0707,20063.0
2016-04-04 14:00:00,33.68,33.7,33.67,33.68,77815.0,31.0707,31.0892,31.0615,31.0707,77815.0
2016-04-04 14:05:00,33.68,33.7,33.67,33.68,26913.0,31.0707,31.0892,31.0615,31.0707,26913.0
2016-04-04 14:10:00,33.67,33.67,33.64,33.65,23045.0,31.0615,31.0615,31.0338,31.0431,23045.0
2016-04-04 14:15:00,33.65,33.67,33.61,33.66,57060.0,31.0431,31.0615,31.0062,31.0523,57060.0
2016-04-04 14:20:00,33.66,33.67,33.63,33.64,25941.0,31.0523,31.0615,31.0246,31.0338,25941.0
2016-04-04 14:25:00,33.64,33.66,33.62,33.64,255044.0,31.0338,31.0523,31.0154,31.0338,255044.0
2016-04-04 14:30:00,33.64,33.65,33.63,33.65,22966.0,31.0338,31.0431,31.0246,31.0431,22966.0
2016-04-04 14:35:00,33.65,33.69,33.65,33.68,16968.0,31.0431,31.08,31.0431,31.0707,16968.0
2016-04-04 14:40:00,33.69,33.71,33.68,33.69,18599.0,31.08,31.0984,31.0707,31.08,18599.0
2016-04-04 14:45:00,33.68,33.72,33.68,33.7,15302.0,31.0707,31.1076,31.0707,31.0892,15302.0
2016-04-04 14:50:00,33.71,33.71,33.68,33.69,31796.0,31.0984,31.0984,31.0707,31.08,31796.0
2016-04-04 14:55:00,33.7,33.71,33.68,33.71,39773.0,31.0892,31.0984,31.0707,31.0984,39773.0
2016-04-04 15:00:00,33.7,33.73,33.7,33.72,14593.0,31.0892,31.1169,31.0892,31.1076,14593.0
2016-04-04 15:05:00,33.72,33.73,33.69,33.69,20967.0,31.1076,31.1169,31.08,31.08,20967.0
2016-04-04 15:10:00,33.69,33.72,33.69,33.71,33876.0,31.08,31.1076,31.08,31.0984,33876.0
2016-04-04 15:15:00,33.71,33.72,33.67,33.67,36409.0,31.0984,31.1076,31.0615,31.0615,36409.0
2016-04-04 15:20:00,33.67,33.67,33.63,33.64,27847.0,31.0615,31.0615,31.0246,31.0338,27847.0
2016-04-04 15:25:00,33.64,33.66,33.62,33.62,64261.0,31.0338,31.0523,31.0154,31.0154,64261.0
2016-04-04 15:30:00,33.62,33.65,33.62,33.64,61569.0,31.0154,31.0431,31.0154,31.0338,61569.0
2016-04-04 15:35:00,33.63,33.64,33.58,33.6,61003.0,31.0246,31.0338,30.9785,30.9969,61003.0
2016-04-04 15:40:00,33.6,33.64,33.6,33.62,96070.0,30.9969,31.0338,30.9969,31.0154,96070.0
2016-04-04 15:45:00,33.62,33.66,33.61,33.65,163213.0,31.0154,31.0523,31.0062,31.0431,163213.0
2016-04-04 15:50:00,33.66,33.67,33.64,33.65,131570.0,31.0523,31.0615,31.0338,31.0431,131570.0
2016-04-04 15:55:00,33.65,33.66,33.64,33.65,213879.0,31.0431,31.0523,31.0338,31.0431,213879.0
2016-04-05 09:30:00,33.37,33.45,33.33,33.37,192989.0,30.7847,30.8586,30.7478,30.7847,192989.0
2016-04-05 09:35:00,33.36,33.45,33.36,33.38,247545.0,30.7755,30.8586,30.7755,30.794,247545.0
2016-04-05 09:40:00,33.38,33.41,33.33,33.41,100175.0,30.794,30.8217,30.7478,30.8217,100175.0
2016-04-05 09:45:00,33.42,33.44,33.36,33.4,71956.0,30.8309,30.8493,30.7755,30.8124,71956.0
2016-04-05 09:50:00,33.41,33.51,33.4,33.51,33852.0,30.8217,30.9139,30.8124,30.9139,33852.0
2016-04-05 09:55:00,33.5,33.59,33.49,33.59,116622.0,30.9047,30.9877,30.8955,30.9877,116622.0
2016-04-05 10:00:00,33.6,33.7,33.6,33.65,157025.0,30.9969,31.0892,30.9969,31.0431,157025.0
2016-04-05 10:05:00,33.66,33.7,33.62,33.66,36015.0,31.0523,31.0892,31.0154,31.0523,36015.0
2016-04-05 10:10:00,33.66,33.69,33.59,33.59,20073.0,31.0523,31.08,30.9877,30.9877,20073.0
2016-04-05 10:15:00,33.6,33.67,33.6,33.67,17821.0,30.9969,31.0615,30.9969,31.0615,17821.0
2016-04-05 10:20:00,33.66,33.69,33.61,33.67,24672.0,31.0523,31.08,31.0062,31.0615,24672.0
2016-04-05 10:25:00,33.66,33.72,33.66,33.72,15433.0,31.0523,31.1076,31.0523,31.1076,15433.0
2016-04-05 10:30:00,33.72,33.72,33.66,33.71,14179.0,31.1076,31.1076,31.0523,31.0984,14179.0
2016-04-05 10:35:00,33.71,33.71,33.67,33.69,11026.0,31.0984,31.0984,31.0615,31.08,11026.0
2016-04-05 10:40:00,33.69,33.7,33.65,33.65,13446.0,31.08,31.0892,31.0431,31.0431,13446.0
2016-04-05 10:45:00,33.64,33.7,33.63,33.69,13341.0,31.0338,31.0892,31.0246,31.08,13341.0
2016-04-05 10:50:00,33.69,33.69,33.66,33.69,25807.0,31.08,31.08,31.0523,31.08,25807.0
2016-04-05 10:55:00,33.68,33.68,33.63,33.64,24855.0,31.0707,31.0707,31.0246,31.0338,24855.0
2016-04-05 11:00:00,33.64,33.71,33.63,33.71,21464.0,31.0338,31.0984,31.0246,31.0984,21464.0
2016-04-05 11:05:00,33.72,33.73,33.68,33.73,15730.0,31.1076,31.1169,31.0707,31.1169,15730.0
2016-04-05 11:10:00,33.72,33.76,33.72,33.76,6657.0,31.1076,31.1445,31.1076,31.1445,6657.0
2016-04-05 11:15:00,33.76,33.76,33.73,33.76,13298.0,31.1445,31.1445,31.1169,31.1445,13298.0
2016-04-05 11:20:00,33.76,33.8,33.75,33.78,12892.0,31.1445,31.1814,31.1353,31.163,12892.0
2016-04-05 11:25:00,33.77,33.81,33.77,33.79,12350.0,31.1538,31.1907,31.1538,31.1722,12350.0
2016-04-05 11:30:00,33.8,33.81,33.73,33.73,228773.0,31.1814,31.1907,31.1169,31.1169,228773.0
2016-04-05 11:35:00,33.73,33.75,33.72,33.75,30721.0,31.1169,31.1353,31.1076,31.1353,30721.0
2016-04-05 11:40:00,33.74,33.75,33.72,33.72,8425.0,31.1261,31.1353,31.1076,31.1076,8425.0
2016-04-05 11:45:00,33.72,33.76,33.71,33.74,15946.0,31.1076,31.1445,31.0984,31.1261,15946.0
2016-04-05 11:50:00,33.75,33.78,33.74,33.78,11215.0,31.1353,31.163,31.1261,31.163,11215.0
2016-04-05 11:55:00,33.77,33.77,33.74,33.74,24533.0,31.1538,31.1538,31.1261,31.1261,24533.0
2016-04-05 12:00:00,33.74,33.79,33.74,33.76,210509.0,31.1261,31.1722,31.1261,31.1445,210509.0
2016-04-05 12:05:00,33.77,33.78,33.75,33.75,8279.0,31.1538,31.163,31.1353,31.1353,8279.0
2016-04-05 12:10:00,33.76,33.76,33.73,33.73,3675.0,31.1445,31.1445,31.1169,31.1169,3675.0
2016-04-05 12:15:00,33.73,33.73,33.64,33.69,13068.0,31.1169,31.1169,31.0338,31.08,13068.0
2016-04-05 12:20:00,33.69,33.71,33.68,33.7,38603.0,31.08,31.0984,31.0707,31.0892,38603.0
2016-04-05 12:25:00,33.7,33.72,33.68,33.71,27392.0,31.0892,31.1076,31.0707,31.0984,27392.0
2016-04-05 12:30:00,33.71,33.71,33.66,33.68,215989.0,31.0984,31.0984,31.0523,31.0707,215989.0
2016-04-05 12:35:00,33.68,33.7,33.68,33.7,12169.0,31.0707,31.0892,31.0707,31.0892,12169.0
2016-04-05 12:40:00,33.71,33.72,33.68,33.69,13717.0,31.0984,31.1076,31.0707,31.08,13717.0
2016-04-05 12:45:00,33.69,33.69,33.65,33.66,10812.0,31.08,31.08,31.0431,31.0523,10812.0
2016-04-05 12:50:00,33.66,33.67,33.63,33.64,15339.0,31.0523,31.0615,31.0246,31.0338,15339.0
2016-04-05 12:55:00,33.64,33.64,33.62,33.62,66088.0,31.0338,31.0338,31.0154,31.0154,66088.0
2016-04-05 13:00:00,33.62,33.64,33.6,33.63,36044.0,31.0154,31.0338,30.9969,31.0246,36044.0
2016-04-05 13:05:00,33.63,33.63,33.61,33.63,17636.0,31.0246,31.0246,31.0062,31.0246,17636.0
2016-04-05 13:10:00,33.63,33.69,33.63,33.69,2900.0,31.0246,31.08,31.0246,31.08,2900.0
2016-04-05 13:15:00,33.69,33.69,33.67,33.68,14212.0,31.08,31.08,31.0615,31.0707,14212.0
2016-04-05 13:20:00,33.68,33.7,33.66,33.7,3833.0,31.0707,31.0892,31.0523,31.0892,3833.0
2016-04-05 13:25:00,33.69,33.74,33.69,33.73,8531.0,31.08,31.1261,31.08,31.1169,8531.0
2016-04-05 13:30:00,33.74,33.76,33.71,33.76,4185.0,31.1261,31.1445,31.0984,31.1445,4185.0
2016-04-05 13:35:00,33.76,33.76,33.71,33.72,124512.0,31.1445,31.1445,31.0984,31.1076,124512.0
2016-04-05 13:40:00,33.72,33.75,33.72,33.74,10028.0,31.1076,31.1353,31.1076,31.1261,10028.0
2016-04-05 13:45:00,33.75,33.76,33.74,33.75,4098.0,31.1353,31.1445,31.1261,31.1353,4098.0
2016-04-05 13:50:00,33.77,33.82,33.76,33.79,18773.0,31.1538,31.1999,31.1445,31.1722,18773.0
2016-04-05 13:55:00,33.79,33.8,33.77,33.77,22428.0,31.1722,31.1814,31.1538,31.1538,22428.0
2016-04-05 14:00:00,33.76,33.78,33.75,33.78,7260.0,31.1445,31.163,31.1353,31.163,7260.0
2016-04-05 14:05:00,33.77,33.79,33.76,33.79,5819.0,31.1538,31.1722,31.1445,31.1722,5819.0
2016-04-05 14:10:00,33.79,33.8,33.77,33.78,4019.0,31.1722,31.1814,31.1538,31.163,4019.0
2016-04-05 14:15:00,33.77,33.79,33.75,33.78,24487.0,31.1538,31.1722,31.1353,31.163,24487.0
2016-04-05 14:20:00,33.78,33.8,33.77,33.79,25787.0,31.163,31.1814,31.1538,31.1722,25787.0
2016-04-05 14:25:00,33.8,33.82,33.78,33.82,25638.0,31.1814,31.1999,31.163,31.1999,25638.0
2016-04-05 14:30:00,33.81,33.82,33.81,33.81,15726.0,31.1907,31.1999,31.1907,31.1907,15726.0
2016-04-05 14:35:00,33.81,33.82,33.8,33.81,12994.0,31.1907,31.1999,31.1814,31.1907,12994.0
2016-04-05 14:40:00,33.8,33.81,33.77,33.79,22669.0,31.1814,31.1907,31.1538,31.1722,22669.0
2016-04-05 14:45:00,33.8,33.82,33.79,33.8,6299.0,31.1814,31.1999,31.1722,31.1814,6299.0
2016-04-05 14:50:00,33.79,33.84,33.79,33.82,49003.0,31.1722,31.2183,31.1722,31.1999,49003.0
2016-04-05 14:55:00,33.82,33.83,33.81,33.81,44187.0,31.1999,31.2091,31.1907,31.1907,44187.0
2016-04-05 15:00:00,33.81,33.83,33.8,33.8,13891.0,31.1907,31.2091,31.1814,31.1814,13891.0
2016-04-05 15:05:00,33.8,33.81,33.76,33.77,20960.0,31.1814,31.1907,31.1445,31.1538,20960.0
2016-04-05 15:10:00,33.78,33.78,33.75,33.77,23586.0,31.163,31.163,31.1353,31.1538,23586.0
2016-04-05 15:15:00,33.77,33.78,33.76,33.77,11933.0,31.1538,31.163,31.1445,31.1538,11933.0
2016-04-05 15:20:00,33.78,33.8,33.75,33.76,40312.0,31.163,31.1814,31.1353,31.1445,40312.0
2016-04-05 15:25:00,33.76,33.78,33.75,33.76,21422.0,31.1445,31.163,31.1353,31.1445,21422.0
2016-04-05 15:30:00,33.77,33.78,33.74,33.75,31799.0,31.1538,31.163,31.1261,31.1353,31799.0
2016-04-05 15:35:00,33.75,33.75,33.71,33.72,27138.0,31.1353,31.1353,31.0984,31.1076,27138.0
2016-04-05 15:40:00,33.72,33.73,33.71,33.73,40773.0,31.1076,31.1169,31.0984,31.1169,40773.0
2016-04-05 15:45:00,33.72,33.76,33.72,33.75,57559.0,31.1076,31.1445,31.1076,31.1353,57559.0
2016-04-05 15:50:00,33.75,33.76,33.7,33.7,62930.0,31.1353,31.1445,31.0892,31.0892,62930.0
2016-04-05 15:55:00,33.71,33.71,33.66,33.7,86939.0,31.0984,31.0984,31.0523,31.0892,86939.0
2016-04-06 09:30:00,33.74,33.84,33.73,33.8,21964.0,31.1261,31.2183,31.1169,31.1814,21964.0
2016-04-06 09:35:00,33.8,33.82,33.7,33.72,43284.0,31.1814,31.1999,31.0892,31.1076,43284.0
2016-04-06 09:40:00,33.73,33.81,33.72,33.81,10931.0,31.1169,31.1907,31.1076,31.1907,10931.0
2016-04-06 09:45:00,33.81,33.82,33.73,33.75,23497.0,31.1907,31.1999,31.1169,31.1353,23497.0
2016-04-06 09:50:00,33.75,33.84,33.75,33.84,23902.0,31.1353,31.2183,31.1353,31.2183,23902.0
2016-04-06 09:55:00,33.84,33.85,33.79,33.85,19277.0,31.2183,31.2276,31.1722,31.2276,19277.0
2016-04-06 10:00:00,33.86,33.94,33.84,33.91,38101.0,31.2368,31.3106,31.2183,31.2829,38101.0
2016-04-06 10:05:00,33.91,33.94,33.89,33.89,89556.0,31.2829,31.3106,31.2645,31.2645,89556.0
2016-04-06 10:10:00,33.89,33.91,33.85,33.88,273601.0,31.2645,31.2829,31.2276,31.2552,273601.0
2016-04-06 10:15:00,33.88,33.91,33.86,33.88,48396.0,31.2552,31.2829,31.2368,31.2552,48396.0
2016-04-06 10:20:00,33.88,33.91,33.85,33.89,160792.0,31.2552,31.2829,31.2276,31.2645,160792.0
2016-04-06 10:25:00,33.89,33.92,33.85,33.92,74411.0,31.2645,31.2921,31.2276,31.2921,74411.0
2016-04-06 10:30:00,33.93,34.0,33.89,33.97,99345.0,31.3014,31.3659,31.2645,31.3383,99345.0
2016-04-06 10:35:00,33.97,33.97,33.92,33.93,123692.0,31.3383,31.3383,31.2921,31.3014,123692.0
2016-04-06 10:40:00,33.93,34.03,33.92,34.01,91172.0,31.3014,31.3936,31.2921,31.3752,91172.0
2016-04-06 10:45:00,34.02,34.07,34.01,34.07,19042.0,31.3844,31.4305,31.3752,31.4305,19042.0
2016-04-06 10:50:00,34.07,34.07,34.03,34.05,68183.0,31.4305,31.4305,31.3936,31.4121,68183.0
2016-04-06 10:55:00,34.06,34.09,34.03,34.08,32518.0,31.4213,31.449,31.3936,31.4397,32518.0
2016-04-06 11:00:00,34.08,34.1,34.07,34.1,75845.0,31.4397,31.4582,31.4305,31.4582,75845.0
2016-04-06 11:05:00,34.1,34.11,34.09,34.09,30423.0,31.4582,31.4674,31.449,31.449,30423.0
2016-04-06 11:10:00,34.09,34.12,34.07,34.11,64772.0,31.449,31.4766,31.4305,31.4674,64772.0
2016-04-06 11:15:00,34.12,34.12,34.09,34.1,19143.0,31.4766,31.4766,31.449,31.4582,19143.0
2016-04-06 11:20:00,34.1,34.11,34.04,34.04,33624.0,31.4582,31.4674,31.4028,31.4028,33624.0
2016-04-06 11:25:00,34.04,34.09,34.03,34.09,23651.0,31.4028,31.449,31.3936,31.449,23651.0
2016-04-06 11:30:00,34.09,34.11,34.08,34.09,6371.0,31.449,31.4674,31.4397,31.449,6371.0
2016-04-06 11:35:00,34.09,34.12,34.09,34.09,10612.0,31.449,31.4766,31.449,31.449,10612.0
2016-04-06 11:40:00,34.1,34.14,34.1,34.13,11407.0,31.4582,31.4951,31.4582,31.4859,11407.0
2016-04-06 11:45:00,34.12,34.14,34.09,34.09,7075.0,31.4766,31.4951,31.449,31.449,7075.0
2016-04-06 11:50:00,34.08,34.12,34.08,34.11,34921.0,31.4397,31.4766,31.4397,31.4674,34921.0
2016-04-06 11:55:00,34.12,34.12,34.09,34.09,6736.0,31.4766,31.4766,31.449,31.449,6736.0
2016-04-06 12:00:00,34.1,34.12,34.09,34.1,7161.0,31.4582,31.4766,31.449,31.4582,7161.0
2016-04-06 12:05:00,34.11,34.12,34.09,34.11,20000.0,31.4674,31.4766,31.449,31.4674,20000.0
2016-04-06 12:10:00,34.11,34.12,34.09,34.12,8174.0,31.4674,31.4766,31.449,31.4766,8174.0
2016-04-06 12:15:00,34.12,34.12,34.09,34.1,9740.0,31.4766,31.4766,31.449,31.4582,9740.0
2016-04-06 12:20:00,34.1,34.1,34.06,34.06,12357.0,31.4582,31.4582,31.4213,31.4213,12357.0
2016-04-06 12:25:00,34.07,34.11,34.07,34.1,13845.0,31.4305,31.4674,31.4305,31.4582,13845.0
2016-04-06 12:30:00,34.11,34.14,34.11,34.13,9587.0,31.4674,31.4951,31.4674,31.4859,9587.0
2016-04-06 12:35:00,34.13,34.14,34.12,34.13,13244.0,31.4859,31.4951,31.4766,31.4859,13244.0
2016-04-06 12:40:00,34.14,34.17,34.14,34.17,13800.0,31.4951,31.5228,31.4951,31.5228,13800.0
2016-04-06 12:45:00,34.17,34.19,34.16,34.17,11251.0,31.5228,31.5412,31.5135,31.5228,11251.0
2016-04-06 12:50:00,34.16,34.17,34.16,34.16,2100.0,31.5135,31.5228,31.5135,31.5135,2100.0
2016-04-06 12:55:00,34.16,34.18,34.15,34.15,16082.0,31.5135,31.532,31.5043,31.5043,16082.0
2016-04-06 13:00:00,34.15,34.18,34.15,34.16,1962.0,31.5043,31.532,31.5043,31.5135,1962.0
2016-04-06 13:05:00,34.16,34.2,34.16,34.19,26605.0,31.5135,31.5504,31.5135,31.5412,26605.0
2016-04-06 13:10:00,34.19,34.22,34.18,34.22,11519.0,31.5412,31.5689,31.532,31.5689,11519.0
2016-04-06 13:15:00,34.22,34.22,34.2,34.21,21896.0,31.5689,31.5689,31.5504,31.5597,21896.0
2016-04-06 13:20:00,34.21,34.23,34.2,34.23,3582.0,31.5597,31.5781,31.5504,31.5781,3582.0
2016-04-06 13:25:00,34.23,34.23,34.21,34.22,25291.0,31.5781,31.5781,31.5597,31.5689,25291.0
2016-04-06 13:30:00,34.21,34.21,34.18,34.19,6787.0,31.5597,31.5597,31.532,31.5412,6787.0
2016-04-06 13:35:00,34.19,34.21,34.19,34.2,24626.0,31.5412,31.5597,31.5412,31.5504,24626.0
2016-04-06 13:40:00,34.19,34.22,34.19,34.21,3924.0,31.5412,31.5689,31.5412,31.5597,3924.0
2016-04-06 13:45:00,34.21,34.22,34.2,34.22,10247.0,31.5597,31.5689,31.5504,31.5689,10247.0
2016-04-06 13:50:00,34.22,34.22,34.18,34.19,14850.0,31.5689,31.5689,31.532,31.5412,14850.0
2016-04-06 13:55:00,34.19,34.19,34.12,34.13,17677.0,31.5412,31.5412,31.4766,31.4859,17677.0
2016-04-06 14:00:00,34.12,34.13,34.07,34.08,82327.0,31.4766,31.4859,31.4305,31.4397,82327.0
2016-04-06 14:05:00,34.08,34.12,34.07,34.08,12577.0,31.4397,31.4766,31.4305,31.4397,12577.0
2016-04-06 14:10:00,34.07,34.08,34.04,34.06,31651.0,31.4305,31.4397,31.4028,31.4213,31651.0
2016-04-06 14:15:00,34.05,34.1,34.05,34.1,10307.0,31.4121,31.4582,31.4121,31.4582,10307.0
2016-04-06 14:20:00,34.1,34.13,34.08,34.08,28563.0,31.4582,31.4859,31.4397,31.4397,28563.0
2016-04-06 14:25:00,34.09,34.11,34.07,34.11,22296.0,31.449,31.4674,31.4305,31.4674,22296.0
2016-04-06 14:30:00,34.1,34.13,34.08,34.09,32149.0,31.4582,31.4859,31.4397,31.449,32149.0
2016-04-06 14:35:00,34.09,34.1,34.04,34.05,13490.0,31.449,31.4582,31.4028,31.4121,13490.0
2016-04-06 14:40:00,34.05,34.07,34.04,34.05,8922.0,31.4121,31.4305,31.4028,31.4121,8922.0
2016-04-06 14:45:00,34.05,34.07,34.04,34.05,10902.0,31.4121,31.4305,31.4028,31.4121,10902.0
2016-04-06 14:50:00,34.05,34.07,34.05,34.06,28971.0,31.4121,31.4305,31.4121,31.4213,28971.0
2016-04-06 14:55:00,34.07,34.11,34.07,34.1,20902.0,31.4305,31.4674,31.4305,31.4582,20902.0
2016-04-06 15:00:00,34.1,34.18,34.1,34.18,67886.0,31.4582,31.532,31.4582,31.532,67886.0
2016-04-06 15:05:00,34.18,34.21,34.18,34.2,31845.0,31.532,31.5597,31.532,31.5504,31845.0
2016-04-06 15:10:00,34.2,34.22,34.16,34.17,21488.0,31.5504,31.5689,31.5135,31.5228,21488.0
2016-04-06 15:15:00,34.18,34.24,34.17,34.23,44915.0,31.532,31.5873,31.5228,31.5781,44915.0
2016-04-06 15:20:00,34.23,34.23,34.18,34.2,34737.0,31.5781,31.5781,31.532,31.5504,34737.0
2016-04-06 15:25:00,34.2,34.21,34.17,34.18,16082.0,31.5504,31.5597,31.5228,31.532,16082.0
2016-04-06 15:30:00,34.18,34.2,34.16,34.17,15487.0,31.532,31.5504,31.5135,31.5228,15487.0
2016-04-06 15:35:00,34.16,34.18,34.13,34.14,38147.0,31.5135,31.532,31.4859,31.4951,38147.0
2016-04-06 15:40:00,34.14,34.18,34.14,34.18,81724.0,31.4951,31.532,31.4951,31.532,81724.0
2016-04-06 15:45:00,34.18,34.19,34.16,34.19,45572.0,31.532,31.5412,31.5135,31.5412,45572.0
2016-04-06 15:50:00,34.19,34.21,34.18,34.2,51433.0,31.5412,31.5597,31.532,31.5504,51433.0
2016-04-06 15:55:00,34.2,34.22,34.17,34.18,311271.0,31.5504,31.5689,31.5228,31.532,311271.0
2016-04-07 09:30:00,34.06,34.15,33.89,34.09,39246.0,31.4213,31.5043,31.2645,31.449,39246.0
2016-04-07 09:35:00,34.09,34.21,34.08,34.16,25081.0,31.449,31.5597,31.4397,31.5135,25081.0
2016-04-07 09:40:00,34.15,34.25,34.12,34.25,27219.0,31.5043,31.5966,31.4766,31.5966,27219.0
2016-04-07 09:45:00,34.24,34.26,34.19,34.19,23967.0,31.5873,31.6058,31.5412,31.5412,23967.0
2016-04-07 09:50:00,34.2,34.22,34.14,34.19,9281.0,31.5504,31.5689,31.4951,31.5412,9281.0
2016-04-07 09:55:00,34.2,34.24,34.19,34.23,14642.0,31.5504,31.5873,31.5412,31.5781,14642.0
2016-04-07 10:00:00,34.23,34.26,34.17,34.24,21736.0,31.5781,31.6058,31.5228,31.5873,21736.0
2016-04-07 10:05:00,34.24,34.27,34.23,34.24,16768.0,31.5873,31.615,31.5781,31.5873,16768.0
2016-04-07 10:10:00,34.23,34.23,34.18,34.18,14699.0,31.5781,31.5781,31.532,31.532,14699.0
2016-04-07 10:15:00,34.15,34.16,34.11,34.11,72205.0,31.5043,31.5135,31.4674,31.4674,72205.0
2016-04-07 10:20:00,34.1,34.12,34.06,34.12,28523.0,31.4582,31.4766,31.4213,31.4766,28523.0
2016-04-07 10:25:00,34.13,34.13,34.05,34.06,29687.0,31.4859,31.4859,31.4121,31.4213,29687.0
2016-04-07 10:30:00,34.05,34.1,34.03,34.08,65957.0,31.4121,31.4582,31.3936,31.4397,65957.0
2016-04-07 10:35:00,34.07,34.11,34.05,34.06,108358.0,31.4305,31.4674,31.4121,31.4213,108358.0
2016-04-07 10:40:00,34.06,34.06,34.0,34.0,26770.0,31.4213,31.4213,31.3659,31.3659,26770.0
2016-04-07 10:45:00,34.0,34.07,33.99,34.04,46870.0,31.3659,31.4305,31.3567,31.4028,46870.0
2016-04-07 10:50:00,34.04,34.11,34.03,34.1,18574.0,31.4028,31.4674,31.3936,31.4582,18574.0
2016-04-07 10:55:00,34.09,34.09,34.03,34.08,23831.0,31.449,31.449,31.3936,31.4397,23831.0
2016-04-07 11:00:00,34.07,34.07,33.98,33.99,31100.0,31.4305,31.4305,31.3475,31.3567,31100.0
2016-04-07 11:05:00,33.99,34.01,33.95,33.97,30121.0,31.3567,31.3752,31.3198,31.3383,30121.0
2016-04-07 11:10:00,33.97,33.99,33.96,33.97,15710.0,31.3383,31.3567,31.329,31.3383,15710.0
2016-04-07 11:15:00,33.97,33.98,33.96,33.98,16017.0,31.3383,31.3475,31.329,31.3475,16017.0
2016-04-07 11:20:00,33.97,33.97,33.9,33.93,14962.0,31.3383,31.3383,31.2737,31.3014,14962.0
2016-04-07 11:25:00,33.92,33.97,33.9,33.95,11184.0,31.2921,31.3383,31.2737,31.3198,11184.0
2016-04-07 11:30:00,33.96,33.98,33.95,33.97,39144.0,31.329,31.3475,31.3198,31.3383,39144.0
2016-04-07 11:35:00,33.97,34.01,33.97,33.99,19031.0,31.3383,31.3752,31.3383,31.3567,19031.0
2016-04-07 11:40:00,33.98,34.03,33.95,34.02,21138.0,31.3475,31.3936,31.3198,31.3844,21138.0
2016-04-07 11:45:00,34.02,34.04,34.02,34.04,15482.0,31.3844,31.4028,31.3844,31.4028,15482.0
2016-04-07 11:50:00,34.04,34.05,34.01,34.01,6800.0,31.4028,31.4121,31.3752,31.3752,6800.0
2016-04-07 11:55:00,34.01,34.01,33.98,33.99,19919.0,31.3752,31.3752,31.3475,31.3567,19919.0
2016-04-07 12:00:00,33.99,34.02,33.99,34.0,7261.0,31.3567,31.3844,31.3567,31.3659,7261.0
2016-04-07 12:05:00,34.0,34.0,33.99,34.0,9161.0,31.3659,31.3659,31.3567,31.3659,9161.0
2016-04-07 12:10:00,33.99,34.0,33.99,34.0,4150.0,31.3567,31.3659,31.3567,31.3659,4150.0
2016-04-07 12:15:00,33.99,34.0,33.92,33.92,15264.0,31.3567,31.3659,31.2921,31.2921,15264.0
2016-04-07 12:20:00,33.94,33.96,33.94,33.94,6558.0,31.3106,31.329,31.3106,31.3106,6558.0
2016-04-07 12:25:00,33.94,33.95,33.92,33.95,17347.0,31.3106,31.3198,31.2921,31.3198,17347.0
2016-04-07 12:30:00,33.95,33.96,33.93,33.94,14095.0,31.3198,31.329,31.3014,31.3106,14095.0
2016-04-07 12:35:00,33.94,33.98,33.92,33.98,18913.0,31.3106,31.3475,31.2921,31.3475,18913.0
2016-04-07 12:40:00,33.97,33.97,33.92,33.93,10874.0,31.3383,31.3383,31.2921,31.3014,10874.0
2016-04-07 12:45:00,33.92,33.97,33.92,33.97,9986.0,31.2921,31.3383,31.2921,31.3383,9986.0
2016-04-07 12:50:00,33.96,33.96,33.92,33.93,9342.0,31.329,31.329,31.2921,31.3014,9342.0
2016-04-07 12:55:00,33.93,33.96,33.92,33.95,9192.0,31.3014,31.329,31.2921,31.3198,9192.0
2016-04-07 13:00:00,33.95,33.96,33.93,33.94,9430.0,31.3198,31.329,31.3014,31.3106,9430.0
2016-04-07 13:05:00,33.93,33.99,33.93,33.98,17751.0,31.3014,31.3567,31.3014,31.3475,17751.0
2016-04-07 13:10:00,33.98,34.04,33.97,34.02,11846.0,31.3475,31.4028,31.3383,31.3844,11846.0
2016-04-07 13:15:00,34.03,34.05,34.02,34.04,10073.0,31.3936,31.4121,31.3844,31.4028,10073.0
2016-04-07 13:20:00,34.03,34.04,34.01,34.02,7247.0,31.3936,31.4028,31.3752,31.3844,7247.0
2016-04-07 13:25:00,34.01,34.01,33.97,33.97,6300.0,31.3752,31.3752,31.3383,31.3383,6300.0
2016-04-07 13:30:00,33.96,34.0,33.93,33.93,19700.0,31.329,31.3659,31.3014,31.3014,19700.0
2016-04-07 13:35:00,33.93,33.95,33.93,33.95,9782.0,31.3014,31.3198,31.3014,31.3198,9782.0
2016-04-07 13:40:00,33.94,33.95,33.93,33.93,13962.0,31.3106,31.3198,31.3014,31.3014,13962.0
2016-04-07 13:45:00,33.93,33.93,33.85,33.86,20645.0,31.3014,31.3014,31.2276,31.2368,20645.0
2016-04-07 13:50:00,33.85,33.85,33.79,33.8,61132.0,31.2276,31.2276,31.1722,31.1814,61132.0
2016-04-07 13:55:00,33.8,33.83,33.78,33.8,13309.0,31.1814,31.2091,31.163,31.1814,13309.0
2016-04-07 14:00:00,33.8,33.8,33.77,33.77,22696.0,31.1814,31.1814,31.1538,31.1538,22696.0
2016-04-07 14:05:00,33.77,33.79,33.73,33.73,25550.0,31.1538,31.1722,31.1169,31.1169,25550.0
2016-04-07 14:10:00,33.73,33.75,33.72,33.74,9055.0,31.1169,31.1353,31.1076,31.1261,9055.0
2016-04-07 14:15:00,33.73,33.73,33.67,33.67,20129.0,31.1169,31.1169,31.0615,31.0615,20129.0
2016-04-07 14:20:00,33.67,33.73,33.66,33.72,17605.0,31.0615,31.1169,31.0523,31.1076,17605.0
2016-04-07 14:25:00,33.71,33.72,33.67,33.72,15275.0,31.0984,31.1076,31.0615,31.1076,15275.0
2016-04-07 14:30:00,33.72,33.72,33.7,33.72,10257.0,31.1076,31.1076,31.0892,31.1076,10257.0
2016-04-07 14:35:00,33.72,33.76,33.71,33.75,17110.0,31.1076,31.1445,31.0984,31.1353,17110.0
2016-04-07 14:40:00,33.74,33.74,33.67,33.68,33162.0,31.1261,31.1261,31.0615,31.0707,33162.0
2016-04-07 14:45:00,33.67,33.67,33.62,33.64,22793.0,31.0615,31.0615,31.0154,31.0338,22793.0
2016-04-07 14:50:00,33.64,33.65,33.61,33.64,14017.0,31.0338,31.0431,31.0062,31.0338,14017.0
2016-04-07 14:55:00,33.64,33.66,33.63,33.63,32032.0,31.0338,31.0523,31.0246,31.0246,32032.0
2016-04-07 15:00:00,33.62,33.65,33.61,33.65,36630.0,31.0154,31.0431,31.0062,31.0431,36630.0
2016-04-07 15:05:00,33.65,33.71,33.64,33.7,35992.0,31.0431,31.0984,31.0338,31.0892,35992.0
2016-04-07 15:10:00,33.71,33.75,33.7,33.75,60430.0,31.0984,31.1353,31.0892,31.1353,60430.0
2016-04-07 15:15:00,33.75,33.75,33.72,33.72,84402.0,31.1353,31.1353,31.1076,31.1076,84402.0
2016-04-07 15:20:00,33.71,33.75,33.7,33.75,42281.0,31.0984,31.1353,31.0892,31.1353,42281.0
2016-04-07 15:25:00,33.75,33.76,33.73,33.76,29283.0,31.1353,31.1445,31.1169,31.1445,29283.0
2016-04-07 15:30:00,33.75,33.79,33.73,33.78,43947.0,31.1353,31.1722,31.1169,31.163,43947.0
2016-04-07 15:35:00,33.77,33.78,33.73,33.75,36299.0,31.1538,31.163,31.1169,31.1353,36299.0
2016-04-07 15:40:00,33.75,33.79,33.74,33.77,65336.0,31.1353,31.1722,31.1261,31.1538,65336.0
2016-04-07 15:45:00,33.78,33.82,33.78,33.81,70008.0,31.163,31.1999,31.163,31.1907,70008.0
2016-04-07 15:50:00,33.81,33.81,33.77,33.8,300730.0,31.1907,31.1907,31.1538,31.1814,300730.0
2016-04-07 15:55:00,33.81,33.84,33.79,33.82,345110.0,31.1907,31.2183,31.1722,31.1999,345110.0
2016-04-08 09:30:00,34.12,34.12,33.98,33.98,24977.0,31.4766,31.4766,31.3475,31.3475,24977.0
2016-04-08 09:35:00,33.97,34.01,33.94,33.97,28890.0,31.3383,31.3752,31.3106,31.3383,28890.0
2016-04-08 09:40:00,33.97,34.01,33.93,34.01,29676.0,31.3383,31.3752,31.3014,31.3752,29676.0
2016-04-08 09:45:00,34.02,34.03,33.95,33.95,10503.0,31.3844,31.3936,31.3198,31.3198,10503.0
2016-04-08 09:50:00,33.96,34.0,33.94,33.98,18422.0,31.329,31.3659,31.3106,31.3475,18422.0
2016-04-08 09:55:00,33.98,34.05,33.97,34.04,11616.0,31.3475,31.4121,31.3383,31.4028,11616.0
2016-04-08 10:00:00,34.04,34.05,34.01,34.05,16285.0,31.4028,31.4121,31.3752,31.4121,16285.0
2016-04-08 10:05:00,34.07,34.12,34.05,34.11,10593.0,31.4305,31.4766,31.4121,31.4674,10593.0
2016-04-08 10:10:00,34.12,34.15,34.07,34.15,8845.0,31.4766,31.5043,31.4305,31.5043,8845.0
2016-04-08 10:15:00,34.15,34.18,34.11,34.11,11236.0,31.5043,31.532,31.4674,31.4674,11236.0
2016-04-08 10:20:00,34.12,34.15,34.12,34.12,13071.0,31.4766,31.5043,31.4766,31.4766,13071.0
2016-04-08 10:25:00,34.11,34.12,34.09,34.12,9330.0,31.4674,31.4766,31.449,31.4766,9330.0
2016-04-08 10:30:00,34.12,34.15,34.12,34.13,19089.0,31.4766,31.5043,31.4766,31.4859,19089.0
2016-04-08 10:35:00,34.13,34.17,34.1,34.1,15020.0,31.4859,31.5228,31.4582,31.4582,15020.0
2016-04-08 10:40:00,34.1,34.14,34.09,34.13,6532.0,31.4582,31.4951,31.449,31.4859,6532.0
2016-04-08 10:45:00,34.14,34.17,34.13,34.14,10875.0,31.4951,31.5228,31.4859,31.4951,10875.0
2016-04-08 10:50:00,34.15,34.17,34.13,34.13,4721.0,31.5043,31.5228,31.4859,31.4859,4721.0
2016-04-08 10:55:00,34.12,34.12,34.09,34.09,7937.0,31.4766,31.4766,31.449,31.449,7937.0
2016-04-08 11:00:00,34.1,34.12,34.09,34.12,11467.0,31.4582,31.4766,31.449,31.4766,11467.0
2016-04-08 11:05:00,34.13,34.17,34.11,34.13,40238.0,31.4859,31.5228,31.4674,31.4859,40238.0
2016-04-08 11:10:00,34.13,34.14,34.08,34.09,10800.0,31.4859,31.4951,31.4397,31.449,10800.0
2016-04-08 11:15:00,34.09,34.1,34.03,34.05,8593.0,31.449,31.4582,31.3936,31.4121,8593.0
2016-04-08 11:20:00,34.05,34.07,34.03,34.04,13503.0,31.4121,31.4305,31.3936,31.4028,13503.0
2016-04-08 11:25:00,34.04,34.06,34.02,34.05,19040.0,31.4028,31.4213,31.3844,31.4121,19040.0
2016-04-08 11:30:00,34.05,34.05,33.97,33.99,26310.0,31.4121,31.4121,31.3383,31.3567,26310.0
2016-04-08 11:35:00,33.99,33.99,33.94,33.94,30356.0,31.3567,31.3567,31.3106,31.3106,30356.0
2016-04-08 11:40:00,33.93,33.95,33.92,33.92,7914.0,31.3014,31.3198,31.2921,31.2921,7914.0
2016-04-08 11:45:00,33.91,33.94,33.91,33.92,6000.0,31.2829,31.3106,31.2829,31.2921,6000.0
2016-04-08 11:50:00,33.91,33.94,33.9,33.94,4714.0,31.2829,31.3106,31.2737,31.3106,4714.0
2016-04-08 11:55:00,33.94,33.97,33.93,33.96,8500.0,31.3106,31.3383,31.3014,31.329,8500.0
2016-04-08 12:00:00,33.97,34.0,33.97,33.98,7311.0,31.3383,31.3659,31.3383,31.3475,7311.0
2016-04-08 12:05:00,33.96,33.97,33.94,33.97,3797.0,31.329,31.3383,31.3106,31.3383,3797.0
2016-04-08 12:10:00,33.98,34.0,33.96,33.99,7827.0,31.3475,31.3659,31.329,31.3567,7827.0
2016-04-08 12:15:00,33.98,33.98,33.94,33.94,2778.0,31.3475,31.3475,31.3106,31.3106,2778.0
2016-04-08 12:20:00,33.95,33.95,33.93,33.93,1300.0,31.3198,31.3198,31.3014,31.3014,1300.0
2016-04-08 12:25:00,33.93,33.93,33.91,33.91,7626.0,31.3014,31.3014,31.2829,31.2829,7626.0
2016-04-08 12:30:00,33.89,33.95,33.88,33.95,8755.0,31.2645,31.3198,31.2552,31.3198,8755.0
2016-04-08 12:35:00,33.95,33.95,33.93,33.95,11531.0,31.3198,31.3198,31.3014,31.3198,11531.0
2016-04-08 12:40:00,33.95,33.96,33.93,33.96,5101.0,31.3198,31.329,31.3014,31.329,5101.0
2016-04-08 12:45:00,33.96,34.0,33.95,33.99,4338.0,31.329,31.3659,31.3198,31.3567,4338.0
2016-04-08 12:50:00,33.99,34.0,33.98,34.0,2800.0,31.3567,31.3659,31.3475,31.3659,2800.0
2016-04-08 12:55:00,34.0,34.0,33.98,33.98,6857.0,31.3659,31.3659,31.3475,31.3475,6857.0
2016-04-08 13:00:00,33.98,33.99,33.96,33.98,5925.0,31.3475,31.3567,31.329,31.3475,5925.0
2016-04-08 13:05:00,33.99,34.0,33.97,33.97,5779.0,31.3567,31.3659,31.3383,31.3383,5779.0
2016-04-08 13:10:00,33.96,33.99,33.96,33.99,3277.0,31.329,31.3567,31.329,31.3567,3277.0
2016-04-08 13:15:00,33.99,33.99,33.95,33.95,6240.0,31.3567,31.3567,31.3198,31.3198,6240.0
2016-04-08 13:20:00,33.95,33.98,33.94,33.98,1868.0,31.3198,31.3475,31.3106,31.3475,1868.0
2016-04-08 13:25:00,33.96,33.96,33.93,33.94,67314.0,31.329,31.329,31.3014,31.3106,67314.0
2016-04-08 13:30:00,33.94,33.98,33.93,33.98,11025.0,31.3106,31.3475,31.3014,31.3475,11025.0
2016-04-08 13:35:00,33.98,33.99,33.96,33.97,19674.0,31.3475,31.3567,31.329,31.3383,19674.0
2016-04-08 13:40:00,33.96,33.97,33.95,33.96,13600.0,31.329,31.3383,31.3198,31.329,13600.0
2016-04-08 13:45:00,33.97,33.97,33.95,33.95,9219.0,31.3383,31.3383,31.3198,31.3198,9219.0
2016-04-08 13:50:00,33.94,33.99,33.94,33.98,14131.0,31.3106,31.3567,31.3106,31.3475,14131.0
2016-04-08 13:55:00,33.98,34.0,33.97,34.0,10583.0,31.3475,31.3659,31.3383,31.3659,10583.0
2016-04-08 14:00:00,34.0,34.0,33.97,33.97,8210.0,31.3659,31.3659,31.3383,31.3383,8210.0
2016-04-08 14:05:00,33.97,34.01,33.97,34.01,4291.0,31.3383,31.3752,31.3383,31.3752,4291.0
2016-04-08 14:10:00,34.01,34.04,34.0,34.04,11251.0,31.3752,31.4028,31.3659,31.4028,11251.0
2016-04-08 14:15:00,34.03,34.04,34.02,34.02,11035.0,31.3936,31.4028,31.3844,31.3844,11035.0
2016-04-08 14:20:00,34.02,34.03,34.0,34.01,12339.0,31.3844,31.3936,31.3659,31.3752,12339.0
2016-04-08 14:25:00,34.02,34.03,34.01,34.01,4863.0,31.3844,31.3936,31.3752,31.3752,4863.0
2016-04-08 14:30:00,34.01,34.01,33.98,33.99,6106.0,31.3752,31.3752,31.3475,31.3567,6106.0
2016-04-08 14:35:00,33.99,34.0,33.97,33.98,6851.0,31.3567,31.3659,31.3383,31.3475,6851.0
2016-04-08 14:40:00,33.98,33.98,33.96,33.96,5844.0,31.3475,31.3475,31.329,31.329,5844.0
2016-04-08 14:45:00,33.96,33.96,33.95,33.95,9851.0,31.329,31.329,31.3198,31.3198,9851.0
2016-04-08 14:50:00,33.94,33.94,33.89,33.89,16812.0,31.3106,31.3106,31.2645,31.2645,16812.0
2016-04-08 14:55:00,33.88,33.92,33.88,33.91,9295.0,31.2552,31.2921,31.2552,31.2829,9295.0
2016-04-08 15:00:00,33.91,33.94,33.91,33.92,8574.0,31.2829,31.3106,31.2829,31.2921,8574.0
2016-04-08 15:05:00,33.91,33.92,33.84,33.84,12730.0,31.2829,31.2921,31.2183,31.2183,12730.0
2016-04-08 15:10:00,33.85,33.89,33.84,33.89,8776.0,31.2276,31.2645,31.2183,31.2645,8776.0
2016-04-08 15:15:00,33.89,33.92,33.87,33.88,14488.0,31.2645,31.2921,31.246,31.2552,14488.0
2016-04-08 15:20:00,33.88,33.91,33.86,33.91,14976.0,31.2552,31.2829,31.2368,31.2829,14976.0
2016-04-08 15:25:00,33.91,33.91,33.88,33.9,14071.0,31.2829,31.2829,31.2552,31.2737,14071.0
2016-04-08 15:30:00,33.89,33.91,33.85,33.85,26050.0,31.2645,31.2829,31.2276,31.2276,26050.0
2016-04-08 15:35:00,33.85,33.86,33.83,33.86,17015.0,31.2276,31.2368,31.2091,31.2368,17015.0
2016-04-08 15:40:00,33.86,33.88,33.84,33.87,57129.0,31.2368,31.2552,31.2183,31.246,57129.0
2016-04-08 15:45:00,33.87,33.9,33.87,33.88,26862.0,31.246,31.2737,31.246,31.2552,26862.0
2016-04-08 15:50:00,33.89,33.89,33.86,33.89,40167.0,31.2645,31.2645,31.2368,31.2645,40167.0
2016-04-08 15:55:00,33.89,33.91,33.87,33.91,106616.0,31.2645,31.2829,31.246,31.2829,106616.0
2016-04-11 09:30:00,34.07,34.2,34.02,34.18,58207.0,31.4305,31.5504,31.3844,31.532,58207.0
2016-04-11 09:35:00,34.19,34.22,34.15,34.19,38515.0,31.5412,31.5689,31.5043,31.5412,38515.0
2016-04-11 09:40:00,34.19,34.2,34.11,34.11,31131.0,31.5412,31.5504,31.4674,31.4674,31131.0
2016-04-11 09:45:00,34.12,34.21,34.12,34.2,30157.0,31.4766,31.5597,31.4766,31.5504,30157.0
2016-04-11 09:50:00,34.21,34.26,34.2,34.22,31491.0,31.5597,31.6058,31.5504,31.5689,31491.0
2016-04-11 09:55:00,34.24,34.3,34.23,34.29,13915.0,31.5873,31.6427,31.5781,31.6335,13915.0
2016-04-11 10:00:00,34.3,34.3,34.26,34.29,25163.0,31.6427,31.6427,31.6058,31.6335,25163.0
2016-04-11 10:05:00,34.28,34.37,34.28,34.34,35791.0,31.6242,31.7073,31.6242,31.6796,35791.0
2016-04-11 10:10:00,34.34,34.39,34.3,34.3,35955.0,31.6796,31.7257,31.6427,31.6427,35955.0
2016-04-11 10:15:00,34.31,34.32,34.24,34.26,24781.0,31.6519,31.6612,31.5873,31.6058,24781.0
2016-04-11 10:20:00,34.24,34.27,34.23,34.25,14610.0,31.5873,31.615,31.5781,31.5966,14610.0
2016-04-11 10:25:00,34.25,34.25,34.21,34.23,14376.0,31.5966,31.5966,31.5597,31.5781,14376.0
2016-04-11 10:30:00,34.23,34.25,34.19,34.21,15108.0,31.5781,31.5966,31.5412,31.5597,15108.0
2016-04-11 10:35:00,34.21,34.21,34.15,34.21,14495.0,31.5597,31.5597,31.5043,31.5597,14495.0
2016-04-11 10:40:00,34.2,34.2,34.13,34.17,25774.0,31.5504,31.5504,31.4859,31.5228,25774.0
2016-04-11 10:45:00,34.17,34.17,34.12,34.15,12691.0,31.5228,31.5228,31.4766,31.5043,12691.0
2016-04-11 10:50:00,34.14,34.17,34.13,34.15,78896.0,31.4951,31.5228,31.4859,31.5043,78896.0
2016-04-11 10:55:00,34.16,34.17,34.1,34.1,13637.0,31.5135,31.5228,31.4582,31.4582,13637.0
2016-04-11 11:00:00,34.09,34.11,34.05,34.11,34552.0,31.449,31.4674,31.4121,31.4674,34552.0
2016-04-11 11:05:00,34.11,34.13,34.1,34.12,26832.0,31.4674,31.4859,31.4582,31.4766,26832.0
2016-04-11 11:10:00,34.11,34.11,34.05,34.07,17300.0,31.4674,31.4674,31.4121,31.4305,17300.0
2016-04-11 11:15:00,34.07,34.07,34.04,34.05,11235.0,31.4305,31.4305,31.4028,31.4121,11235.0
2016-04-11 11:20:00,34.05,34.08,34.03,34.07,14645.0,31.4121,31.4397,31.3936,31.4305,14645.0
2016-04-11 11:25:00,34.07,34.11,34.04,34.09,28047.0,31.4305,31.4674,31.4028,31.449,28047.0
2016-04-11 11:30:00,34.09,34.1,34.0,34.0,38667.0,31.449,31.4582,31.3659,31.3659,38667.0
2016-04-11 11:35:00,33.99,34.04,33.99,34.01,30334.0,31.3567,31.4028,31.3567,31.3752,30334.0
2016-04-11 11:40:00,34.0,34.03,33.98,34.0,10499.0,31.3659,31.3936,31.3475,31.3659,10499.0
2016-04-11 11:45:00,34.0,34.04,33.99,34.03,10800.0,31.3659,31.4028,31.3567,31.3936,10800.0
2016-04-11 11:50:00,34.04,34.05,34.02,34.03,19149.0,31.4028,31.4121,31.3844,31.3936,19149.0
2016-04-11 11:55:00,34.03,34.08,34.02,34.08,32667.0,31.3936,31.4397,31.3844,31.4397,32667.0
2016-04-11 12:00:00,34.09,34.1,34.07,34.1,76801.0,31.449,31.4582,31.4305,31.4582,76801.0
2016-04-11 12:05:00,34.11,34.11,34.06,34.08,17040.0,31.4674,31.4674,31.4213,31.4397,17040.0
2016-04-11 12:10:00,34.08,34.14,34.08,34.12,58294.0,31.4397,31.4951,31.4397,31.4766,58294.0
2016-04-11 12:15:00,34.12,34.14,34.12,34.12,13726.0,31.4766,31.4951,31.4766,31.4766,13726.0
2016-04-11 12:20:00,34.12,34.14,34.1,34.13,22929.0,31.4766,31.4951,31.4582,31.4859,22929.0
2016-04-11 12:25:00,34.13,34.14,34.11,34.11,10191.0,31.4859,31.4951,31.4674,31.4674,10191.0
2016-04-11 12:30:00,34.12,34.13,34.08,34.08,17421.0,31.4766,31.4859,31.4397,31.4397,17421.0
2016-04-11 12:35:00,34.08,34.1,34.07,34.08,11550.0,31.4397,31.4582,31.4305,31.4397,11550.0
2016-04-11 12:40:00,34.08,34.11,34.07,34.09,9795.0,31.4397,31.4674,31.4305,31.449,9795.0
2016-04-11 12:45:00,34.09,34.13,34.07,34.13,26103.0,31.449,31.4859,31.4305,31.4859,26103.0
2016-04-11 12:50:00,34.12,34.14,34.11,34.13,11300.0,31.4766,31.4951,31.4674,31.4859,11300.0
2016-04-11 12:55:00,34.13,34.16,34.13,34.15,15686.0,31.4859,31.5135,31.4859,31.5043,15686.0
2016-04-11 13:00:00,34.15,34.16,34.14,34.14,4517.0,31.5043,31.5135,31.4951,31.4951,4517.0
2016-04-11 13:05:00,34.14,34.17,34.13,34.17,17286.0,31.4951,31.5228,31.4859,31.5228,17286.0
2016-04-11 13:10:00,34.16,34.21,34.16,34.2,23842.0,31.5135,31.5597,31.5135,31.5504,23842.0
2016-04-11 13:15:00,34.2,34.2,34.17,34.17,5600.0,31.5504,31.5504,31.5228,31.5228,5600.0
2016-04-11 13:20:00,34.17,34.18,34.16,34.16,15374.0,31.5228,31.532,31.5135,31.5135,15374.0
2016-04-11 13:25:00,34.16,34.17,34.13,34.13,20116.0,31.5135,31.5228,31.4859,31.4859,20116.0
2016-04-11 13:30:00,34.14,34.15,34.13,34.13,12243.0,31.4951,31.5043,31.4859,31.4859,12243.0
2016-04-11 13:35:00,34.12,34.16,34.11,34.11,22911.0,31.4766,31.5135,31.4674,31.4674,22911.0
2016-04-11 13:40:00,34.1,34.12,34.09,34.12,6022.0,31.4582,31.4766,31.449,31.4766,6022.0
2016-04-11 13:45:00,34.11,34.12,34.09,34.12,10280.0,31.4674,31.4766,31.449,31.4766,10280.0
2016-04-11 13:50:00,34.11,34.11,34.07,34.09,7002.0,31.4674,31.4674,31.4305,31.449,7002.0
2016-04-11 13:55:00,34.09,34.1,34.08,34.09,15642.0,31.449,31.4582,31.4397,31.449,15642.0
2016-04-11 14:00:00,34.1,34.13,34.07,34.07,21310.0,31.4582,31.4859,31.4305,31.4305,21310.0
2016-04-11 14:05:00,34.07,34.08,34.04,34.05,17514.0,31.4305,31.4397,31.4028,31.4121,17514.0
2016-04-11 14:10:00,34.05,34.07,34.03,34.03,23763.0,31.4121,31.4305,31.3936,31.3936,23763.0
2016-04-11 14:15:00,34.03,34.08,34.02,34.07,35473.0,31.3936,31.4397,31.3844,31.4305,35473.0
2016-04-11 14:20:00,34.06,34.09,34.06,34.06,18752.0,31.4213,31.449,31.4213,31.4213,18752.0
2016-04-11 14:25:00,34.06,34.09,34.05,34.05,24576.0,31.4213,31.449,31.4121,31.4121,24576.0
2016-04-11 14:30:00,34.05,34.07,34.04,34.04,21273.0,31.4121,31.4305,31.4028,31.4028,21273.0
2016-04-11 14:35:00,34.04,34.1,34.03,34.1,21950.0,31.4028,31.4582,31.3936,31.4582,21950.0
2016-04-11 14:40:00,34.1,34.1,34.08,34.09,17448.0,31.4582,31.4582,31.4397,31.449,17448.0
2016-04-11 14:45:00,34.08,34.11,34.06,34.09,55348.0,31.4397,31.4674,31.4213,31.449,55348.0
2016-04-11 14:50:00,34.09,34.13,34.06,34.12,28711.0,31.449,31.4859,31.4213,31.4766,28711.0
2016-04-11 14:55:00,34.12,34.12,34.09,34.1,13350.0,31.4766,31.4766,31.449,31.4582,13350.0
2016-04-11 15:00:00,34.1,34.11,34.07,34.08,15506.0,31.4582,31.4674,31.4305,31.4397,15506.0
2016-04-11 15:05:00,34.07,34.07,34.03,34.03,16592.0,31.4305,31.4305,31.3936,31.3936,16592.0
2016-04-11 15:10:00,34.03,34.04,34.01,34.02,9812.0,31.3936,31.4028,31.3752,31.3844,9812.0
2016-04-11 15:15:00,34.02,34.02,34.0,34.01,21261.0,31.3844,31.3844,31.3659,31.3752,21261.0
2016-04-11 15:20:00,34.01,34.01,33.98,33.99,11876.0,31.3752,31.3752,31.3475,31.3567,11876.0
2016-04-11 15:25:00,33.99,34.01,33.95,33.96,29402.0,31.3567,31.3752,31.3198,31.329,29402.0
2016-04-11 15:30:00,33.96,33.98,33.95,33.97,32692.0,31.329,31.3475,31.3198,31.3383,32692.0
2016-04-11 15:35:00,33.96,33.97,33.93,33.93,22464.0,31.329,31.3383,31.3014,31.3014,22464.0
2016-04-11 15:40:00,33.93,33.94,33.91,33.93,47268.0,31.3014,31.3106,31.2829,31.3014,47268.0
2016-04-11 15:45:00,33.93,33.97,33.93,33.95,24080.0,31.3014,31.3383,31.3014,31.3198,24080.0
2016-04-11 15:50:00,33.95,33.97,33.93,33.95,32031.0,31.3198,31.3383,31.3014,31.3198,32031.0
2016-04-11 15:55:00,33.95,33.96,33.89,33.9,132376.0,31.3198,31.329,31.2645,31.2737,132376.0
2016-04-12 09:30:00,33.98,34.04,33.88,33.92,171792.0,31.3475,31.4028,31.2552,31.2921,171792.0
2016-04-12 09:35:00,33.92,34.0,33.92,33.98,107615.0,31.2921,31.3659,31.2921,31.3475,107615.0
2016-04-12 09:40:00,33.97,33.98,33.88,33.94,21410.0,31.3383,31.3475,31.2552,31.3106,21410.0
2016-04-12 09:45:00,33.94,34.01,33.94,33.98,15934.0,31.3106,31.3752,31.3106,31.3475,15934.0
2016-04-12 09:50:00,33.99,34.0,33.94,33.97,25300.0,31.3567,31.3659,31.3106,31.3383,25300.0
2016-04-12 09:55:00,33.97,34.01,33.96,34.01,17590.0,31.3383,31.3752,31.329,31.3752,17590.0
2016-04-12 10:00:00,34.02,34.03,33.97,33.98,21742.0,31.3844,31.3936,31.3383,31.3475,21742.0
2016-04-12 10:05:00,33.98,33.98,33.89,33.91,20389.0,31.3475,31.3475,31.2645,31.2829,20389.0
2016-04-12 10:10:00,33.9,33.93,33.88,33.88,20870.0,31.2737,31.3014,31.2552,31.2552,20870.0
2016-04-12 10:15:00,33.87,33.89,33.84,33.89,18630.0,31.246,31.2645,31.2183,31.2645,18630.0
2016-04-12 10:20:00,33.89,33.9,33.84,33.85,10748.0,31.2645,31.2737,31.2183,31.2276,10748.0
2016-04-12 10:25:00,33.86,33.95,33.85,33.92,14591.0,31.2368,31.3198,31.2276,31.2921,14591.0
2016-04-12 10:30:00,33.92,34.02,33.92,33.95,60667.0,31.2921,31.3844,31.2921,31.3198,60667.0
2016-04-12 10:35:00,33.97,33.98,33.88,33.92,27290.0,31.3383,31.3475,31.2552,31.2921,27290.0
2016-04-12 10:40:00,33.91,33.98,33.91,33.96,30198.0,31.2829,31.3475,31.2829,31.329,30198.0
2016-04-12 10:45:00,33.97,33.99,33.95,33.98,21975.0,31.3383,31.3567,31.3198,31.3475,21975.0
2016-04-12 10:50:00,33.98,34.09,33.98,34.06,24312.0,31.3475,31.449,31.3475,31.4213,24312.0
2016-04-12 10:55:00,34.07,34.11,34.07,34.1,20068.0,31.4305,31.4674,31.4305,31.4582,20068.0
2016-04-12 11:00:00,34.11,34.11,34.05,34.05,14290.0,31.4674,31.4674,31.4121,31.4121,14290.0
2016-04-12 11:05:00,34.06,34.14,34.05,34.14,7020.0,31.4213,31.4951,31.4121,31.4951,7020.0
2016-04-12 11:10:00,34.14,34.14,34.06,34.08,6405.0,31.4951,31.4951,31.4213,31.4397,6405.0
2016-04-12 11:15:00,34.08,34.13,34.07,34.13,31453.0,31.4397,31.4859,31.4305,31.4859,31453.0
2016-04-12 11:20:00,34.13,34.15,34.11,34.13,5900.0,31.4859,31.5043,31.4674,31.4859,5900.0
2016-04-12 11:25:00,34.13,34.14,34.11,34.12,25415.0,31.4859,31.4951,31.4674,31.4766,25415.0
2016-04-12 11:30:00,34.12,34.14,34.09,34.1,35011.0,31.4766,31.4951,31.449,31.4582,35011.0
2016-04-12 11:35:00,34.11,34.12,34.09,34.11,14100.0,31.4674,31.4766,31.449,31.4674,14100.0
2016-04-12 11:40:00,34.11,34.13,34.1,34.11,14788.0,31.4674,31.4859,31.4582,31.4674,14788.0
2016-04-12 11:45:00,34.11,34.15,34.1,34.11,10438.0,31.4674,31.5043,31.4582,31.4674,10438.0
2016-04-12 11:50:00,34.12,34.16,34.1,34.15,15169.0,31.4766,31.5135,31.4582,31.5043,15169.0
2016-04-12 11:55:00,34.14,34.14,34.12,34.12,4127.0,31.4951,31.4951,31.4766,31.4766,4127.0
2016-04-12 12:00:00,34.12,34.12,34.07,34.09,5691.0,31.4766,31.4766,31.4305,31.449,5691.0
2016-04-12 12:05:00,34.1,34.1,34.08,34.08,29800.0,31.4582,31.4582,31.4397,31.4397,29800.0
2016-04-12 12:10:00,34.08,34.11,34.08,34.09,13386.0,31.4397,31.4674,31.4397,31.449,13386.0
2016-04-12 12:15:00,34.09,34.12,34.09,34.11,3100.0,31.449,31.4766,31.449,31.4674,3100.0
2016-04-12 12:20:00,34.11,34.12,34.1,34.1,4001.0,31.4674,31.4766,31.4582,31.4582,4001.0
2016-04-12 12:25:00,34.1,34.11,34.09,34.1,1400.0,31.4582,31.4674,31.449,31.4582,1400.0
2016-04-12 12:30:00,34.11,34.14,34.1,34.11,36790.0,31.4674,31.4951,31.4582,31.4674,36790.0
2016-04-12 12:35:00,34.11,34.15,34.11,34.13,7900.0,31.4674,31.5043,31.4674,31.4859,7900.0
2016-04-12 12:40:00,34.14,34.15,34.12,34.14,12938.0,31.4951,31.5043,31.4766,31.4951,12938.0
2016-04-12 12:45:00,34.14,34.14,34.1,34.11,8992.0,31.4951,31.4951,31.4582,31.4674,8992.0
2016-04-12 12:50:00,34.11,34.17,34.1,34.15,8359.0,31.4674,31.5228,31.4582,31.5043,8359.0
2016-04-12 12:55:00,34.15,34.15,34.11,34.11,4932.0,31.5043,31.5043,31.4674,31.4674,4932.0
2016-04-12 13:00:00,34.11,34.13,34.11,34.13,4300.0,31.4674,31.4859,31.4674,31.4859,4300.0
2016-04-12 13:05:00,34.12,34.12,34.11,34.11,4000.0,31.4766,31.4766,31.4674,31.4674,4000.0
2016-04-12 13:10:00,34.12,34.12,34.09,34.09,14010.0,31.4766,31.4766,31.449,31.449,14010.0
2016-04-12 13:15:00,34.09,34.09,34.07,34.09,1700.0,31.449,31.449,31.4305,31.449,1700.0
2016-04-12 13:20:00,34.09,34.12,34.08,34.12,3410.0,31.449,31.4766,31.4397,31.4766,3410.0
2016-04-12 13:25:00,34.11,34.11,34.09,34.09,1633.0,31.4674,31.4674,31.449,31.449,1633.0
2016-04-12 13:30:00,34.09,34.14,34.09,34.09,4303.0,31.449,31.4951,31.449,31.449,4303.0
2016-04-12 13:35:00,34.09,34.1,34.07,34.09,4600.0,31.449,31.4582,31.4305,31.449,4600.0
2016-04-12 13:40:00,34.09,34.09,34.07,34.09,1700.0,31.449,31.449,31.4305,31.449,1700.0
2016-04-12 13:45:00,34.09,34.12,34.09,34.11,15914.0,31.449,31.4766,31.449,31.4674,15914.0
2016-04-12 13:50:00,34.11,34.11,34.06,34.06,6100.0,31.4674,31.4674,31.4213,31.4213,6100.0
2016-04-12 13:55:00,34.07,34.11,34.06,34.1,27722.0,31.4305,31.4674,31.4213,31.4582,27722.0
2016-04-12 14:00:00,34.1,34.12,34.07,34.11,14481.0,31.4582,31.4766,31.4305,31.4674,14481.0
2016-04-12 14:05:00,34.12,34.12,34.08,34.1,11453.0,31.4766,31.4766,31.4397,31.4582,11453.0
2016-04-12 14:10:00,34.11,34.14,34.1,34.13,8826.0,31.4674,31.4951,31.4582,31.4859,8826.0
2016-04-12 14:15:00,34.13,34.13,34.11,34.12,11884.0,31.4859,31.4859,31.4674,31.4766,11884.0
2016-04-12 14:20:00,34.12,34.13,34.08,34.09,19366.0,31.4766,31.4859,31.4397,31.449,19366.0
2016-04-12 14:25:00,34.09,34.1,34.09,34.09,3500.0,31.449,31.4582,31.449,31.449,3500.0
2016-04-12 14:30:00,34.08,34.12,34.08,34.12,6225.0,31.4397,31.4766,31.4397,31.4766,6225.0
2016-04-12 14:35:00,34.11,34.16,34.11,34.15,5371.0,31.4674,31.5135,31.4674,31.5043,5371.0
2016-04-12 14:40:00,34.15,34.17,34.15,34.16,5463.0,31.5043,31.5228,31.5043,31.5135,5463.0
2016-04-12 14:45:00,34.16,34.17,34.15,34.17,5960.0,31.5135,31.5228,31.5043,31.5228,5960.0
2016-04-12 14:50:00,34.17,34.19,34.16,34.19,10022.0,31.5228,31.5412,31.5135,31.5412,10022.0
2016-04-12 14:55:00,34.19,34.19,34.15,34.17,10681.0,31.5412,31.5412,31.5043,31.5228,10681.0
2016-04-12 15:00:00,34.18,34.22,34.17,34.21,36669.0,31.532,31.5689,31.5228,31.5597,36669.0
2016-04-12 15:05:00,34.22,34.22,34.2,34.21,8399.0,31.5689,31.5689,31.5504,31.5597,8399.0
2016-04-12 15:10:00,34.22,34.23,34.2,34.2,7437.0,31.5689,31.5781,31.5504,31.5504,7437.0
2016-04-12 15:15:00,34.2,34.21,34.18,34.2,7358.0,31.5504,31.5597,31.532,31.5504,7358.0
2016-04-12 15:20:00,34.2,34.21,34.14,34.16,14117.0,31.5504,31.5597,31.4951,31.5135,14117.0
2016-04-12 15:25:00,34.16,34.17,34.14,34.16,8603.0,31.5135,31.5228,31.4951,31.5135,8603.0
2016-04-12 15:30:00,34.16,34.21,34.16,34.2,12564.0,31.5135,31.5597,31.5135,31.5504,12564.0
2016-04-12 15:35:00,34.2,34.21,34.13,34.14,39255.0,31.5504,31.5597,31.4859,31.4951,39255.0
2016-04-12 15:40:00,34.14,34.19,34.13,34.14,56883.0,31.4951,31.5412,31.4859,31.4951,56883.0
2016-04-12 15:45:00,34.14,34.16,34.13,34.14,40581.0,31.4951,31.5135,31.4859,31.4951,40581.0
2016-04-12 15:50:00,34.14,34.16,34.13,34.14,34120.0,31.4951,31.5135,31.4859,31.4951,34120.0
2016-04-12 15:55:00,34.14,34.18,34.14,34.17,73113.0,31.4951,31.532,31.4951,31.5228,73113.0
2016-04-13 09:30:00,34.36,34.45,34.36,34.41,22966.0,31.6981,31.7811,31.6981,31.7442,22966.0
2016-04-13 09:35:00,34.42,34.49,34.42,34.47,13532.0,31.7534,31.818,31.7534,31.7995,13532.0
2016-04-13 09:40:00,34.49,34.51,34.46,34.51,11193.0,31.818,31.8364,31.7903,31.8364,11193.0
2016-04-13 09:45:00,34.5,34.52,34.46,34.49,24952.0,31.8272,31.8457,31.7903,31.818,24952.0
2016-04-13 09:50:00,34.5,34.58,34.48,34.57,14311.0,31.8272,31.901,31.8088,31.8918,14311.0
2016-04-13 09:55:00,34.57,34.59,34.55,34.58,73162.0,31.8918,31.9102,31.8733,31.901,73162.0
2016-04-13 10:00:00,34.58,34.59,34.55,34.56,17451.0,31.901,31.9102,31.8733,31.8826,17451.0
2016-04-13 10:05:00,34.55,34.56,34.53,34.54,18497.0,31.8733,31.8826,31.8549,31.8641,18497.0
2016-04-13 10:10:00,34.54,34.59,34.54,34.58,20682.0,31.8641,31.9102,31.8641,31.901,20682.0
2016-04-13 10:15:00,34.57,34.61,34.54,34.59,22284.0,31.8918,31.9287,31.8641,31.9102,22284.0
2016-04-13 10:20:00,34.59,34.63,34.58,34.62,101929.0,31.9102,31.9471,31.901,31.9379,101929.0
2016-04-13 10:25:00,34.62,34.62,34.57,34.58,8777.0,31.9379,31.9379,31.8918,31.901,8777.0
2016-04-13 10:30:00,34.59,34.62,34.55,34.55,29738.0,31.9102,31.9379,31.8733,31.8733,29738.0
2016-04-13 10:35:00,34.54,34.55,34.51,34.54,8269.0,31.8641,31.8733,31.8364,31.8641,8269.0
2016-04-13 10:40:00,34.52,34.61,34.52,34.61,6715.0,31.8457,31.9287,31.8457,31.9287,6715.0
2016-04-13 10:45:00,34.61,34.67,34.61,34.66,9360.0,31.9287,31.984,31.9287,31.9748,9360.0
2016-04-13 10:50:00,34.67,34.69,34.66,34.67,28517.0,31.984,32.0025,31.9748,31.984,28517.0
2016-04-13 10:55:00,34.68,34.68,34.6,34.6,18285.0,31.9933,31.9933,31.9195,31.9195,18285.0
2016-04-13 11:00:00,34.6,34.63,34.6,34.62,10812.0,31.9195,31.9471,31.9195,31.9379,10812.0
2016-04-13 11:05:00,34.62,34.66,34.61,34.66,25283.0,31.9379,31.9748,31.9287,31.9748,25283.0
2016-04-13 11:10:00,34.65,34.67,34.62,34.66,29043.0,31.9656,31.984,31.9379,31.9748,29043.0
2016-04-13 11:15:00,34.67,34.69,34.65,34.69,6793.0,31.984,32.0025,31.9656,32.0025,6793.0
2016-04-13 11:20:00,34.7,34.72,34.7,34.7,12645.0,32.0117,32.0302,32.0117,32.0117,12645.0
2016-04-13 11:25:00,34.7,34.76,34.7,34.76,57374.0,32.0117,32.0671,32.0117,32.0671,57374.0
2016-04-13 11:30:00,34.76,34.81,34.76,34.79,73036.0,32.0671,32.1132,32.0671,32.0947,73036.0
2016-04-13 11:35:00,34.79,34.83,34.78,34.82,24862.0,32.0947,32.1316,32.0855,32.1224,24862.0
2016-04-13 11:40:00,34.82,34.84,34.81,34.83,17204.0,32.1224,32.1409,32.1132,32.1316,17204.0
2016-04-13 11:45:00,34.83,34.87,34.81,34.82,16633.0,32.1316,32.1685,32.1132,32.1224,16633.0
2016-04-13 11:50:00,34.83,34.84,34.8,34.81,5500.0,32.1316,32.1409,32.104,32.1132,5500.0
2016-04-13 11:55:00,34.81,34.85,34.81,34.83,8371.0,32.1132,32.1501,32.1132,32.1316,8371.0
2016-04-13 12:00:00,34.83,34.83,34.78,34.79,15838.0,32.1316,32.1316,32.0855,32.0947,15838.0
2016-04-13 12:05:00,34.79,34.82,34.79,34.82,10600.0,32.0947,32.1224,32.0947,32.1224,10600.0
2016-04-13 12:10:00,34.82,34.83,34.75,34.76,21475.0,32.1224,32.1316,32.0578,32.0671,21475.0
2016-04-13 12:15:00,34.75,34.76,34.7,34.74,16538.0,32.0578,32.0671,32.0117,32.0486,16538.0
2016-04-13 12:20:00,34.74,34.76,34.73,34.74,8083.0,32.0486,32.0671,32.0394,32.0486,8083.0
2016-04-13 12:25:00,34.75,34.78,34.75,34.76,8533.0,32.0578,32.0855,32.0578,32.0671,8533.0
2016-04-13 12:30:00,34.76,34.76,34.69,34.72,26808.0,32.0671,32.0671,32.0025,32.0302,26808.0
2016-04-13 12:35:00,34.72,34.72,34.69,34.7,7926.0,32.0302,32.0302,32.0025,32.0117,7926.0
2016-04-13 12:40:00,34.69,34.72,34.68,34.7,7400.0,32.0025,32.0302,31.9933,32.0117,7400.0
2016-04-13 12:45:00,34.69,34.74,34.69,34.72,7341.0,32.0025,32.0486,32.0025,32.0302,7341.0
2016-04-13 12:50:00,34.73,34.74,34.69,34.69,13792.0,32.0394,32.0486,32.0025,32.0025,13792.0
2016-04-13 12:55:00,34.69,34.7,34.67,34.68,3600.0,32.0025,32.0117,31.984,31.9933,3600.0
2016-04-13 13:00:00,34.69,34.76,34.69,34.74,34305.0,32.0025,32.0671,32.0025,32.0486,34305.0
2016-04-13 13:05:00,34.73,34.76,34.73,34.74,8368.0,32.0394,32.0671,32.0394,32.0486,8368.0
2016-04-13 13:10:00,34.73,34.75,34.7,34.72,11365.0,32.0394,32.0578,32.0117,32.0302,11365.0
2016-04-13 13:15:00,34.71,34.74,34.7,34.71,7665.0,32.0209,32.0486,32.0117,32.0209,7665.0
2016-04-13 13:20:00,34.72,34.75,34.72,34.74,5440.0,32.0302,32.0578,32.0302,32.0486,5440.0
2016-04-13 13:25:00,34.75,34.78,34.74,34.77,8030.0,32.0578,32.0855,32.0486,32.0763,8030.0
2016-04-13 13:30:00,34.78,34.79,34.75,34.76,5484.0,32.0855,32.0947,32.0578,32.0671,5484.0
2016-04-13 13:35:00,34.76,34.78,34.73,34.77,10820.0,32.0671,32.0855,32.0394,32.0763,10820.0
2016-04-13 13:40:00,34.77,34.77,34.74,34.77,13307.0,32.0763,32.0763,32.0486,32.0763,13307.0
2016-04-13 13:45:00,34.77,34.79,34.77,34.78,6600.0,32.0763,32.0947,32.0763,32.0855,6600.0
2016-04-13 13:50:00,34.78,34.8,34.76,34.79,7976.0,32.0855,32.104,32.0671,32.0947,7976.0
2016-04-13 13:55:00,34.79,34.79,34.76,34.78,7727.0,32.0947,32.0947,32.0671,32.0855,7727.0
2016-04-13 14:00:00,34.78,34.79,34.75,34.76,7392.0,32.0855,32.0947,32.0578,32.0671,7392.0
2016-04-13 14:05:00,34.76,34.8,34.75,34.8,18076.0,32.0671,32.104,32.0578,32.104,18076.0
2016-04-13 14:10:00,34.8,34.81,34.76,34.77,23660.0,32.104,32.1132,32.0671,32.0763,23660.0
2016-04-13 14:15:00,34.77,34.83,34.77,34.82,15685.0,32.0763,32.1316,32.0763,32.1224,15685.0
2016-04-13 14:20:00,34.83,34.84,34.81,34.83,9951.0,32.1316,32.1409,32.1132,32.1316,9951.0
2016-04-13 14:25:00,34.82,34.82,34.78,34.78,13390.0,32.1224,32.1224,32.0855,32.0855,13390.0
2016-04-13 14:30:00,34.78,34.84,34.78,34.84,18588.0,32.0855,32.1409,32.0855,32.1409,18588.0
2016-04-13 14:35:00,34.85,34.87,34.85,34.86,11692.0,32.1501,32.1685,32.1501,32.1593,11692.0
2016-04-13 14:40:00,34.86,34.86,34.83,34.84,18714.0,32.1593,32.1593,32.1316,32.1409,18714.0
2016-04-13 14:45:00,34.85,34.85,34.82,34.83,12987.0,32.1501,32.1501,32.1224,32.1316,12987.0
2016-04-13 14:50:00,34.83,34.85,34.81,34.82,53101.0,32.1316,32.1501,32.1132,32.1224,53101.0
2016-04-13 14:55:00,34.82,34.84,34.82,34.83,20390.0,32.1224,32.1409,32.1224,32.1316,20390.0
2016-04-13 15:00:00,34.83,34.87,34.82,34.84,45291.0,32.1316,32.1685,32.1224,32.1409,45291.0
2016-04-13 15:05:00,34.84,34.87,34.83,34.87,25706.0,32.1409,32.1685,32.1316,32.1685,25706.0
2016-04-13 15:10:00,34.87,34.89,34.85,34.87,23384.0,32.1685,32.187,32.1501,32.1685,23384.0
2016-04-13 15:15:00,34.87,34.89,34.86,34.88,3000.0,32.1685,32.187,32.1593,32.1778,3000.0
2016-04-13 15:20:00,34.88,34.88,34.85,34.87,13036.0,32.1778,32.1778,32.1501,32.1685,13036.0
2016-04-13 15:25:00,34.87,34.89,34.87,34.88,19194.0,32.1685,32.187,32.1685,32.1778,19194.0
2016-04-13 15:30:00,34.88,34.92,34.87,34.91,38034.0,32.1778,32.2147,32.1685,32.2054,38034.0
2016-04-13 15:35:00,34.91,34.92,34.87,34.89,16886.0,32.2054,32.2147,32.1685,32.187,16886.0
2016-04-13 15:40:00,34.89,34.9,34.86,34.89,54404.0,32.187,32.1962,32.1593,32.187,54404.0
2016-04-13 15:45:00,34.89,34.89,34.86,34.86,80481.0,32.187,32.187,32.1593,32.1593,80481.0
2016-04-13 15:50:00,34.87,34.89,34.86,34.88,86049.0,32.1685,32.187,32.1593,32.1778,86049.0
2016-04-13 15:55:00,34.88,34.91,34.87,34.9,162568.0,32.1778,32.2054,32.1685,32.1962,162568.0
2016-04-14 09:30:00,34.86,34.95,34.84,34.94,29987.0,32.1593,32.2423,32.1409,32.2331,29987.0
2016-04-14 09:35:00,34.93,34.94,34.81,34.93,17225.0,32.2239,32.2331,32.1132,32.2239,17225.0
2016-04-14 09:40:00,34.95,34.95,34.87,34.91,14544.0,32.2423,32.2423,32.1685,32.2054,14544.0
2016-04-14 09:45:00,34.91,34.92,34.82,34.82,14208.0,32.2054,32.2147,32.1224,32.1224,14208.0
2016-04-14 09:50:00,34.81,34.81,34.72,34.72,26575.0,32.1132,32.1132,32.0302,32.0302,26575.0
2016-04-14 09:55:00,34.7,34.72,34.65,34.7,16869.0,32.0117,32.0302,31.9656,32.0117,16869.0
2016-04-14 10:00:00,34.71,34.75,34.69,34.74,16211.0,32.0209,32.0578,32.0025,32.0486,16211.0
2016-04-14 10:05:00,34.75,34.77,34.72,34.76,5416.0,32.0578,32.0763,32.0302,32.0671,5416.0
2016-04-14 10:10:00,34.76,34.76,34.71,34.71,7157.0,32.0671,32.0671,32.0209,32.0209,7157.0
2016-04-14 10:15:00,34.72,34.76,34.71,34.74,7100.0,32.0302,32.0671,32.0209,32.0486,7100.0
2016-04-14 10:20:00,34.75,34.81,34.75,34.78,12233.0,32.0578,32.1132,32.0578,32.0855,12233.0
2016-04-14 10:25:00,34.77,34.82,34.76,34.8,112529.0,32.0763,32.1224,32.0671,32.104,112529.0
2016-04-14 10:30:00,34.8,34.83,34.73,34.74,36823.0,32.104,32.1316,32.0394,32.0486,36823.0
2016-04-14 10:35:00,34.73,34.76,34.71,34.73,13750.0,32.0394,32.0671,32.0209,32.0394,13750.0
2016-04-14 10:40:00,34.73,34.78,34.72,34.77,10049.0,32.0394,32.0855,32.0302,32.0763,10049.0
2016-04-14 10:45:00,34.77,34.77,34.69,34.69,122339.0,32.0763,32.0763,32.0025,32.0025,122339.0
2016-04-14 10:50:00,34.69,34.76,34.69,34.76,12837.0,32.0025,32.0671,32.0025,32.0671,12837.0
2016-04-14 10:55:00,34.75,34.75,34.71,34.72,17347.0,32.0578,32.0578,32.0209,32.0302,17347.0
2016-04-14 11:00:00,34.72,34.74,34.71,34.73,19215.0,32.0302,32.0486,32.0209,32.0394,19215.0
2016-04-14 11:05:00,34.73,34.78,34.73,34.78,67041.0,32.0394,32.0855,32.0394,32.0855,67041.0
2016-04-14 11:10:00,34.79,34.79,34.73,34.74,14426.0,32.0947,32.0947,32.0394,32.0486,14426.0
2016-04-14 11:15:00,34.74,34.8,34.74,34.79,14690.0,32.0486,32.104,32.0486,32.0947,14690.0
2016-04-14 11:20:00,34.78,34.79,34.74,34.79,10595.0,32.0855,32.0947,32.0486,32.0947,10595.0
2016-04-14 11:25:00,34.78,34.79,34.76,34.78,33196.0,32.0855,32.0947,32.0671,32.0855,33196.0
2016-04-14 11:30:00,34.78,34.83,34.78,34.83,24552.0,32.0855,32.1316,32.0855,32.1316,24552.0
2016-04-14 11:35:00,34.84,34.86,34.83,34.83,16541.0,32.1409,32.1593,32.1316,32.1316,16541.0
2016-04-14 11:40:00,34.83,34.86,34.81,34.85,30343.0,32.1316,32.1593,32.1132,32.1501,30343.0
2016-04-14 11:45:00,34.85,34.86,34.84,34.84,8700.0,32.1501,32.1593,32.1409,32.1409,8700.0
2016-04-14 11:50:00,34.84,34.84,34.78,34.78,16341.0,32.1409,32.1409,32.0855,32.0855,16341.0
2016-04-14 11:55:00,34.78,34.79,34.74,34.78,31460.0,32.0855,32.0947,32.0486,32.0855,31460.0
2016-04-14 12:00:00,34.78,34.79,34.75,34.79,9027.0,32.0855,32.0947,32.0578,32.0947,9027.0
2016-04-14 12:05:00,34.78,34.78,34.75,34.76,48107.0,32.0855,32.0855,32.0578,32.0671,48107.0
2016-04-14 12:10:00,34.77,34.77,34.74,34.75,14165.0,32.0763,32.0763,32.0486,32.0578,14165.0
2016-04-14 12:15:00,34.75,34.78,34.74,34.77,20367.0,32.0578,32.0855,32.0486,32.0763,20367.0
2016-04-14 12:20:00,34.77,34.77,34.75,34.76,15962.0,32.0763,32.0763,32.0578,32.0671,15962.0
2016-04-14 12:25:00,34.76,34.79,34.76,34.78,10172.0,32.0671,32.0947,32.0671,32.0855,10172.0
2016-04-14 12:30:00,34.78,34.78,34.76,34.78,14493.0,32.0855,32.0855,32.0671,32.0855,14493.0
2016-04-14 12:35:00,34.78,34.78,34.77,34.77,7848.0,32.0855,32.0855,32.0763,32.0763,7848.0
2016-04-14 12:40:00,34.77,34.8,34.77,34.8,18846.0,32.0763,32.104,32.0763,32.104,18846.0
2016-04-14 12:45:00,34.8,34.8,34.77,34.79,7755.0,32.104,32.104,32.0763,32.0947,7755.0
2016-04-14 12:50:00,34.8,34.81,34.78,34.79,6200.0,32.104,32.1132,32.0855,32.0947,6200.0
2016-04-14 12:55:00,34.79,34.82,34.78,34.81,6367.0,32.0947,32.1224,32.0855,32.1132,6367.0
2016-04-14 13:00:00,34.81,34.82,34.8,34.82,4823.0,32.1132,32.1224,32.104,32.1224,4823.0
2016-04-14 13:05:00,34.81,34.83,34.8,34.82,13116.0,32.1132,32.1316,32.104,32.1224,13116.0
2016-04-14 13:10:00,34.81,34.83,34.81,34.83,3600.0,32.1132,32.1316,32.1132,32.1316,3600.0
2016-04-14 13:15:00,34.83,34.83,34.8,34.8,5350.0,32.1316,32.1316,32.104,32.104,5350.0
2016-04-14 13:20:00,34.8,34.8,34.78,34.78,12638.0,32.104,32.104,32.0855,32.0855,12638.0
2016-04-14 13:25:00,34.77,34.77,34.73,34.74,21845.0,32.0763,32.0763,32.0394,32.0486,21845.0
2016-04-14 13:30:00,34.74,34.75,34.73,34.74,6937.0,32.0486,32.0578,32.0394,32.0486,6937.0
2016-04-14 13:35:00,34.73,34.74,34.71,34.72,12254.0,32.0394,32.0486,32.0209,32.0302,12254.0
2016-04-14 13:40:00,34.71,34.73,34.69,34.73,11300.0,32.0209,32.0394,32.0025,32.0394,11300.0
2016-04-14 13:45:00,34.73,34.73,34.68,34.69,26586.0,32.0394,32.0394,31.9933,32.0025,26586.0
2016-04-14 13:50:00,34.69,34.69,34.66,34.67,2925.0,32.0025,32.0025,31.9748,31.984,2925.0
2016-04-14 13:55:00,34.66,34.68,34.66,34.68,5700.0,31.9748,31.9933,31.9748,31.9933,5700.0
2016-04-14 14:00:00,34.68,34.7,34.67,34.7,19174.0,31.9933,32.0117,31.984,32.0117,19174.0
2016-04-14 14:05:00,34.7,34.72,34.7,34.72,28905.0,32.0117,32.0302,32.0117,32.0302,28905.0
2016-04-14 14:10:00,34.72,34.72,34.69,34.7,21994.0,32.0302,32.0302,32.0025,32.0117,21994.0
2016-04-14 14:15:00,34.7,34.73,34.7,34.72,11971.0,32.0117,32.0394,32.0117,32.0302,11971.0
2016-04-14 14:20:00,34.71,34.73,34.71,34.73,25500.0,32.0209,32.0394,32.0209,32.0394,25500.0
2016-04-14 14:25:00,34.72,34.73,34.71,34.71,31790.0,32.0302,32.0394,32.0209,32.0209,31790.0
2016-04-14 14:30:00,34.71,34.71,34.68,34.69,13396.0,32.0209,32.0209,31.9933,32.0025,13396.0
2016-04-14 14:35:00,34.68,34.7,34.68,34.7,21061.0,31.9933,32.0117,31.9933,32.0117,21061.0
2016-04-14 14:40:00,34.7,34.71,34.69,34.71,14818.0,32.0117,32.0209,32.0025,32.0209,14818.0
2016-04-14 14:45:00,34.71,34.71,34.7,34.7,8128.0,32.0209,32.0209,32.0117,32.0117,8128.0
2016-04-14 14:50:00,34.7,34.73,34.69,34.73,12340.0,32.0117,32.0394,32.0025,32.0394,12340.0
2016-04-14 14:55:00,34.73,34.74,34.72,34.72,26431.0,32.0394,32.0486,32.0302,32.0302,26431.0
2016-04-14 15:00:00,34.73,34.75,34.72,34.75,11071.0,32.0394,32.0578,32.0302,32.0578,11071.0
2016-04-14 15:05:00,34.75,34.75,34.73,34.74,9267.0,32.0578,32.0578,32.0394,32.0486,9267.0
2016-04-14 15:10:00,34.73,34.74,34.71,34.71,23225.0,32.0394,32.0486,32.0209,32.0209,23225.0
2016-04-14 15:15:00,34.72,34.74,34.72,34.73,23959.0,32.0302,32.0486,32.0302,32.0394,23959.0
2016-04-14 15:20:00,34.72,34.75,34.72,34.73,6551.0,32.0302,32.0578,32.0302,32.0394,6551.0
2016-04-14 15:25:00,34.73,34.74,34.71,34.73,8136.0,32.0394,32.0486,32.0209,32.0394,8136.0
2016-04-14 15:30:00,34.72,34.75,34.72,34.74,31424.0,32.0302,32.0578,32.0302,32.0486,31424.0
2016-04-14 15:35:00,34.73,34.76,34.73,34.75,20243.0,32.0394,32.0671,32.0394,32.0578,20243.0
2016-04-14 15:40:00,34.75,34.76,34.73,34.74,55064.0,32.0578,32.0671,32.0394,32.0486,55064.0
2016-04-14 15:45:00,34.74,34.76,34.73,34.74,66946.0,32.0486,32.0671,32.0394,32.0486,66946.0
2016-04-14 15:50:00,34.73,34.76,34.72,34.73,82571.0,32.0394,32.0671,32.0302,32.0394,82571.0
2016-04-14 15:55:00,34.73,34.74,34.71,34.72,113740.0,32.0394,32.0486,32.0209,32.0302,113740.0
2016-04-15 09:30:00,34.75,34.75,34.62,34.71,23204.0,32.0578,32.0578,31.9379,32.0209,23204.0
2016-04-15 09:35:00,34.73,34.78,34.71,34.77,23597.0,32.0394,32.0855,32.0209,32.0763,23597.0
2016-04-15 09:40:00,34.75,34.75,34.69,34.72,42094.0,32.0578,32.0578,32.0025,32.0302,42094.0
2016-04-15 09:45:00,34.72,34.73,34.64,34.64,19740.0,32.0302,32.0394,31.9564,31.9564,19740.0
2016-04-15 09:50:00,34.65,34.69,34.64,34.65,40351.0,31.9656,32.0025,31.9564,31.9656,40351.0
2016-04-15 09:55:00,34.66,34.74,34.66,34.7,28795.0,31.9748,32.0486,31.9748,32.0117,28795.0
2016-04-15 10:00:00,34.72,34.73,34.68,34.7,24203.0,32.0302,32.0394,31.9933,32.0117,24203.0
2016-04-15 10:05:00,34.69,34.71,34.64,34.65,11813.0,32.0025,32.0209,31.9564,31.9656,11813.0
2016-04-15 10:10:00,34.64,34.65,34.6,34.64,15908.0,31.9564,31.9656,31.9195,31.9564,15908.0
2016-04-15 10:15:00,34.65,34.67,34.64,34.66,5460.0,31.9656,31.984,31.9564,31.9748,5460.0
2016-04-15 10:20:00,34.67,34.67,34.64,34.66,8200.0,31.984,31.984,31.9564,31.9748,8200.0
2016-04-15 10:25:00,34.66,34.68,34.64,34.66,10140.0,31.9748,31.9933,31.9564,31.9748,10140.0
2016-04-15 10:30:00,34.66,34.69,34.65,34.69,22484.0,31.9748,32.0025,31.9656,32.0025,22484.0
2016-04-15 10:35:00,34.7,34.72,34.68,34.72,42760.0,32.0117,32.0302,31.9933,32.0302,42760.0
2016-04-15 10:40:00,34.71,34.73,34.68,34.72,17914.0,32.0209,32.0394,31.9933,32.0302,17914.0
2016-04-15 10:45:00,34.73,34.75,34.73,34.75,6493.0,32.0394,32.0578,32.0394,32.0578,6493.0
2016-04-15 10:50:00,34.74,34.74,34.7,34.72,17355.0,32.0486,32.0486,32.0117,32.0302,17355.0
2016-04-15 10:55:00,34.72,34.72,34.69,34.69,7860.0,32.0302,32.0302,32.0025,32.0025,7860.0
2016-04-15 11:00:00,34.69,34.74,34.69,34.73,23476.0,32.0025,32.0486,32.0025,32.0394,23476.0
2016-04-15 11:05:00,34.73,34.75,34.72,34.74,14158.0,32.0394,32.0578,32.0302,32.0486,14158.0
2016-04-15 11:10:00,34.73,34.77,34.73,34.76,10724.0,32.0394,32.0763,32.0394,32.0671,10724.0
2016-04-15 11:15:00,34.76,34.76,34.74,34.75,6977.0,32.0671,32.0671,32.0486,32.0578,6977.0
2016-04-15 11:20:00,34.76,34.76,34.73,34.73,18440.0,32.0671,32.0671,32.0394,32.0394,18440.0
2016-04-15 11:25:00,34.73,34.75,34.72,34.74,14081.0,32.0394,32.0578,32.0302,32.0486,14081.0
2016-04-15 11:30:00,34.73,34.76,34.73,34.76,4486.0,32.0394,32.0671,32.0394,32.0671,4486.0
2016-04-15 11:35:00,34.76,34.79,34.75,34.78,18354.0,32.0671,32.0947,32.0578,32.0855,18354.0
2016-04-15 11:40:00,34.77,34.78,34.75,34.78,19195.0,32.0763,32.0855,32.0578,32.0855,19195.0
2016-04-15 11:45:00,34.79,34.8,34.77,34.78,3970.0,32.0947,32.104,32.0763,32.0855,3970.0
2016-04-15 11:50:00,34.77,34.79,34.77,34.79,3202.0,32.0763,32.0947,32.0763,32.0947,3202.0
2016-04-15 11:55:00,34.78,34.79,34.76,34.77,11524.0,32.0855,32.0947,32.0671,32.0763,11524.0
2016-04-15 12:00:00,34.77,34.77,34.76,34.76,11918.0,32.0763,32.0763,32.0671,32.0671,11918.0
2016-04-15 12:05:00,34.76,34.76,34.75,34.76,4200.0,32.0671,32.0671,32.0578,32.0671,4200.0
2016-04-15 12:10:00,34.76,34.78,34.75,34.75,10133.0,32.0671,32.0855,32.0578,32.0578,10133.0
2016-04-15 12:15:00,34.75,34.77,34.74,34.77,2805.0,32.0578,32.0763,32.0486,32.0763,2805.0
2016-04-15 12:20:00,34.77,34.81,34.77,34.79,18226.0,32.0763,32.1132,32.0763,32.0947,18226.0
2016-04-15 12:25:00,34.78,34.8,34.77,34.8,25673.0,32.0855,32.104,32.0763,32.104,25673.0
2016-04-15 12:30:00,34.8,34.8,34.77,34.78,9613.0,32.104,32.104,32.0763,32.0855,9613.0
2016-04-15 12:35:00,34.78,34.79,34.77,34.79,13258.0,32.0855,32.0947,32.0763,32.0947,13258.0
2016-04-15 12:40:00,34.78,34.79,34.76,34.78,7307.0,32.0855,32.0947,32.0671,32.0855,7307.0
2016-04-15 12:45:00,34.78,34.78,34.77,34.77,13374.0,32.0855,32.0855,32.0763,32.0763,13374.0
2016-04-15 12:50:00,34.77,34.78,34.76,34.77,5500.0,32.0763,32.0855,32.0671,32.0763,5500.0
2016-04-15 12:55:00,34.77,34.78,34.74,34.74,11214.0,32.0763,32.0855,32.0486,32.0486,11214.0
2016-04-15 13:00:00,34.75,34.77,34.74,34.75,14505.0,32.0578,32.0763,32.0486,32.0578,14505.0
2016-04-15 13:05:00,34.76,34.76,34.73,34.73,4303.0,32.0671,32.0671,32.0394,32.0394,4303.0
2016-04-15 13:10:00,34.73,34.73,34.72,34.73,2236.0,32.0394,32.0394,32.0302,32.0394,2236.0
2016-04-15 13:15:00,34.72,34.73,34.72,34.72,2500.0,32.0302,32.0394,32.0302,32.0302,2500.0
2016-04-15 13:20:00,34.73,34.74,34.72,34.73,3362.0,32.0394,32.0486,32.0302,32.0394,3362.0
2016-04-15 13:25:00,34.73,34.74,34.73,34.73,7516.0,32.0394,32.0486,32.0394,32.0394,7516.0
2016-04-15 13:30:00,34.73,34.74,34.72,34.73,4227.0,32.0394,32.0486,32.0302,32.0394,4227.0
2016-04-15 13:35:00,34.74,34.74,34.71,34.72,5823.0,32.0486,32.0486,32.0209,32.0302,5823.0
2016-04-15 13:40:00,34.71,34.73,34.71,34.73,3400.0,32.0209,32.0394,32.0209,32.0394,3400.0
2016-04-15 13:45:00,34.73,34.74,34.72,34.73,20105.0,32.0394,32.0486,32.0302,32.0394,20105.0
2016-04-15 13:50:00,34.73,34.73,34.71,34.72,2746.0,32.0394,32.0394,32.0209,32.0302,2746.0
2016-04-15 13:55:00,34.72,34.72,34.7,34.72,11899.0,32.0302,32.0302,32.0117,32.0302,11899.0
2016-04-15 14:00:00,34.72,34.72,34.71,34.72,9019.0,32.0302,32.0302,32.0209,32.0302,9019.0
2016-04-15 14:05:00,34.72,34.72,34.71,34.71,3100.0,32.0302,32.0302,32.0209,32.0209,3100.0
2016-04-15 14:10:00,34.72,34.73,34.71,34.71,4654.0,32.0302,32.0394,32.0209,32.0209,4654.0
2016-04-15 14:15:00,34.72,34.74,34.71,34.73,14813.0,32.0302,32.0486,32.0209,32.0394,14813.0
2016-04-15 14:20:00,34.72,34.74,34.72,34.73,9294.0,32.0302,32.0486,32.0302,32.0394,9294.0
2016-04-15 14:25:00,34.73,34.74,34.72,34.73,6175.0,32.0394,32.0486,32.0302,32.0394,6175.0
2016-04-15 14:30:00,34.73,34.74,34.73,34.73,7500.0,32.0394,32.0486,32.0394,32.0394,7500.0
2016-04-15 14:35:00,34.74,34.75,34.73,34.75,10716.0,32.0486,32.0578,32.0394,32.0578,10716.0
2016-04-15 14:40:00,34.75,34.75,34.74,34.74,5912.0,32.0578,32.0578,32.0486,32.0486,5912.0
2016-04-15 14:45:00,34.74,34.75,34.73,34.74,15400.0,32.0486,32.0578,32.0394,32.0486,15400.0
2016-04-15 14:50:00,34.75,34.75,34.73,34.74,7090.0,32.0578,32.0578,32.0394,32.0486,7090.0
2016-04-15 14:55:00,34.73,34.76,34.71,34.75,26908.0,32.0394,32.0671,32.0209,32.0578,26908.0
2016-04-15 15:00:00,34.75,34.77,34.75,34.77,7200.0,32.0578,32.0763,32.0578,32.0763,7200.0
2016-04-15 15:05:00,34.77,34.79,34.77,34.78,14113.0,32.0763,32.0947,32.0763,32.0855,14113.0
2016-04-15 15:10:00,34.79,34.8,34.78,34.79,11824.0,32.0947,32.104,32.0855,32.0947,11824.0
2016-04-15 15:15:00,34.8,34.81,34.79,34.8,9926.0,32.104,32.1132,32.0947,32.104,9926.0
2016-04-15 15:20:00,34.8,34.83,34.79,34.82,18198.0,32.104,32.1316,32.0947,32.1224,18198.0
2016-04-15 15:25:00,34.82,34.84,34.81,34.83,17048.0,32.1224,32.1409,32.1132,32.1316,17048.0
2016-04-15 15:30:00,34.83,34.85,34.82,34.84,22360.0,32.1316,32.1501,32.1224,32.1409,22360.0
2016-04-15 15:35:00,34.83,34.84,34.81,34.82,11832.0,32.1316,32.1409,32.1132,32.1224,11832.0
2016-04-15 15:40:00,34.82,34.82,34.8,34.81,27470.0,32.1224,32.1224,32.104,32.1132,27470.0
2016-04-15 15:45:00,34.8,34.81,34.78,34.78,33419.0,32.104,32.1132,32.0855,32.0855,33419.0
2016-04-15 15:50:00,34.79,34.82,34.78,34.82,66001.0,32.0947,32.1224,32.0855,32.1224,66001.0
2016-04-15 15:55:00,34.82,34.84,34.81,34.83,223379.0,32.1224,32.1409,32.1132,32.1316,223379.0
2016-04-18 09:30:00,34.66,34.7,34.61,34.65,27560.0,31.9748,32.0117,31.9287,31.9656,27560.0
2016-04-18 09:35:00,34.65,34.76,34.64,34.76,39599.0,31.9656,32.0671,31.9564,32.0671,39599.0
2016-04-18 09:40:00,34.76,34.79,34.74,34.77,13958.0,32.0671,32.0947,32.0486,32.0763,13958.0
2016-04-18 09:45:00,34.76,34.81,34.75,34.8,18944.0,32.0671,32.1132,32.0578,32.104,18944.0
2016-04-18 09:50:00,34.78,34.82,34.77,34.81,5415.0,32.0855,32.1224,32.0763,32.1132,5415.0
2016-04-18 09:55:00,34.8,34.82,34.78,34.79,13032.0,32.104,32.1224,32.0855,32.0947,13032.0
2016-04-18 10:00:00,34.79,34.86,34.78,34.8,12432.0,32.0947,32.1593,32.0855,32.104,12432.0
2016-04-18 10:05:00,34.81,34.88,34.81,34.86,14760.0,32.1132,32.1778,32.1132,32.1593,14760.0
2016-04-18 10:10:00,34.84,34.9,34.83,34.9,19496.0,32.1409,32.1962,32.1316,32.1962,19496.0
2016-04-18 10:15:00,34.89,34.93,34.87,34.88,28360.0,32.187,32.2239,32.1685,32.1778,28360.0
2016-04-18 10:20:00,34.88,34.91,34.88,34.9,13819.0,32.1778,32.2054,32.1778,32.1962,13819.0
2016-04-18 10:25:00,34.9,34.95,34.9,34.95,14759.0,32.1962,32.2423,32.1962,32.2423,14759.0
2016-04-18 10:30:00,34.94,34.97,34.93,34.94,26541.0,32.2331,32.2608,32.2239,32.2331,26541.0
2016-04-18 10:35:00,34.94,34.95,34.91,34.91,43251.0,32.2331,32.2423,32.2054,32.2054,43251.0
2016-04-18 10:40:00,34.91,34.95,34.91,34.92,24578.0,32.2054,32.2423,32.2054,32.2147,24578.0
2016-04-18 10:45:00,34.92,34.94,34.89,34.89,10785.0,32.2147,32.2331,32.187,32.187,10785.0
2016-04-18 10:50:00,34.9,34.94,34.89,34.94,26413.0,32.1962,32.2331,32.187,32.2331,26413.0
2016-04-18 10:55:00,34.95,34.95,34.87,34.88,19000.0,32.2423,32.2423,32.1685,32.1778,19000.0
2016-04-18 11:00:00,34.88,34.89,34.86,34.87,38663.0,32.1778,32.187,32.1593,32.1685,38663.0
2016-04-18 11:05:00,34.88,34.88,34.85,34.87,40316.0,32.1778,32.1778,32.1501,32.1685,40316.0
2016-04-18 11:10:00,34.87,34.89,34.87,34.88,28213.0,32.1685,32.187,32.1685,32.1778,28213.0
2016-04-18 11:15:00,34.88,34.9,34.88,34.89,32302.0,32.1778,32.1962,32.1778,32.187,32302.0
2016-04-18 11:20:00,34.9,34.91,34.88,34.9,9903.0,32.1962,32.2054,32.1778,32.1962,9903.0
2016-04-18 11:25:00,34.89,34.89,34.88,34.88,14199.0,32.187,32.187,32.1778,32.1778,14199.0
2016-04-18 11:30:00,34.89,34.91,34.88,34.89,16000.0,32.187,32.2054,32.1778,32.187,16000.0
2016-04-18 11:35:00,34.89,34.91,34.88,34.91,5286.0,32.187,32.2054,32.1778,32.2054,5286.0
2016-04-18 11:40:00,34.92,34.92,34.91,34.92,6808.0,32.2147,32.2147,32.2054,32.2147,6808.0
2016-04-18 11:45:00,34.92,34.93,34.92,34.92,14087.0,32.2147,32.2239,32.2147,32.2147,14087.0
2016-04-18 11:50:00,34.92,34.95,34.92,34.95,10986.0,32.2147,32.2423,32.2147,32.2423,10986.0
2016-04-18 11:55:00,34.96,34.97,34.93,34.94,23575.0,32.2516,32.2608,32.2239,32.2331,23575.0
2016-04-18 12:00:00,34.94,34.95,34.89,34.9,12741.0,32.2331,32.2423,32.187,32.1962,12741.0
2016-04-18 12:05:00,34.9,34.9,34.88,34.88,17418.0,32.1962,32.1962,32.1778,32.1778,17418.0
2016-04-18 12:10:00,34.88,34.9,34.87,34.87,21034.0,32.1778,32.1962,32.1685,32.1685,21034.0
2016-04-18 12:15:00,34.87,34.87,34.85,34.87,17400.0,32.1685,32.1685,32.1501,32.1685,17400.0
2016-04-18 12:20:00,34.87,34.88,34.86,34.88,11100.0,32.1685,32.1778,32.1593,32.1778,11100.0
2016-04-18 12:25:00,34.89,34.9,34.87,34.87,10088.0,32.187,32.1962,32.1685,32.1685,10088.0
2016-04-18 12:30:00,34.87,34.91,34.87,34.89,12626.0,32.1685,32.2054,32.1685,32.187,12626.0
2016-04-18 12:35:00,34.88,34.88,34.85,34.85,6055.0,32.1778,32.1778,32.1501,32.1501,6055.0
2016-04-18 12:40:00,34.84,34.86,34.83,34.84,10924.0,32.1409,32.1593,32.1316,32.1409,10924.0
2016-04-18 12:45:00,34.84,34.84,34.82,34.83,6087.0,32.1409,32.1409,32.1224,32.1316,6087.0
2016-04-18 12:50:00,34.82,34.83,34.82,34.82,5000.0,32.1224,32.1316,32.1224,32.1224,5000.0
2016-04-18 12:55:00,34.82,34.85,34.82,34.84,4180.0,32.1224,32.1501,32.1224,32.1409,4180.0
2016-04-18 13:00:00,34.85,34.85,34.83,34.84,8062.0,32.1501,32.1501,32.1316,32.1409,8062.0
2016-04-18 13:05:00,34.84,34.85,34.81,34.82,12300.0,32.1409,32.1501,32.1132,32.1224,12300.0
2016-04-18 13:10:00,34.83,34.83,34.8,34.8,5964.0,32.1316,32.1316,32.104,32.104,5964.0
2016-04-18 13:15:00,34.8,34.82,34.79,34.82,10700.0,32.104,32.1224,32.0947,32.1224,10700.0
2016-04-18 13:20:00,34.82,34.85,34.82,34.85,3800.0,32.1224,32.1501,32.1224,32.1501,3800.0
2016-04-18 13:25:00,34.85,34.85,34.84,34.84,3826.0,32.1501,32.1501,32.1409,32.1409,3826.0
2016-04-18 13:30:00,34.84,34.86,34.84,34.84,8731.0,32.1409,32.1593,32.1409,32.1409,8731.0
2016-04-18 13:35:00,34.84,34.85,34.83,34.84,6639.0,32.1409,32.1501,32.1316,32.1409,6639.0
2016-04-18 13:40:00,34.84,34.88,34.83,34.88,12264.0,32.1409,32.1778,32.1316,32.1778,12264.0
2016-04-18 13:45:00,34.89,34.89,34.87,34.87,2830.0,32.187,32.187,32.1685,32.1685,2830.0
2016-04-18 13:50:00,34.86,34.87,34.85,34.86,10196.0,32.1593,32.1685,32.1501,32.1593,10196.0
2016-04-18 13:55:00,34.86,34.86,34.85,34.86,3427.0,32.1593,32.1593,32.1501,32.1593,3427.0
2016-04-18 14:00:00,34.86,34.86,34.82,34.83,16381.0,32.1593,32.1593,32.1224,32.1316,16381.0
2016-04-18 14:05:00,34.83,34.84,34.82,34.83,11692.0,32.1316,32.1409,32.1224,32.1316,11692.0
2016-04-18 14:10:00,34.84,34.84,34.82,34.84,8822.0,32.1409,32.1409,32.1224,32.1409,8822.0
2016-04-18 14:15:00,34.84,34.85,34.83,34.83,6164.0,32.1409,32.1501,32.1316,32.1316,6164.0
2016-04-18 14:20:00,34.83,34.86,34.83,34.85,6432.0,32.1316,32.1593,32.1316,32.1501,6432.0
2016-04-18 14:25:00,34.84,34.87,34.84,34.85,19679.0,32.1409,32.1685,32.1409,32.1501,19679.0
2016-04-18 14:30:00,34.85,34.86,34.85,34.85,8000.0,32.1501,32.1593,32.1501,32.1501,8000.0
2016-04-18 14:35:00,34.86,34.9,34.86,34.89,14597.0,32.1593,32.1962,32.1593,32.187,14597.0
2016-04-18 14:40:00,34.89,34.91,34.88,34.91,10908.0,32.187,32.2054,32.1778,32.2054,10908.0
2016-04-18 14:45:00,34.9,34.92,34.9,34.91,5600.0,32.1962,32.2147,32.1962,32.2054,5600.0
2016-04-18 14:50:00,34.92,34.94,34.92,34.92,5153.0,32.2147,32.2331,32.2147,32.2147,5153.0
2016-04-18 14:55:00,34.91,34.92,34.89,34.9,17200.0,32.2054,32.2147,32.187,32.1962,17200.0
2016-04-18 15:00:00,34.9,34.9,34.89,34.89,12832.0,32.1962,32.1962,32.187,32.187,12832.0
2016-04-18 15:05:00,34.89,34.89,34.88,34.89,10934.0,32.187,32.187,32.1778,32.187,10934.0
2016-04-18 15:10:00,34.88,34.89,34.87,34.87,6020.0,32.1778,32.187,32.1685,32.1685,6020.0
2016-04-18 15:15:00,34.88,34.91,34.88,34.91,9071.0,32.1778,32.2054,32.1778,32.2054,9071.0
2016-04-18 15:20:00,34.91,34.91,34.87,34.87,12441.0,32.2054,32.2054,32.1685,32.1685,12441.0
2016-04-18 15:25:00,34.88,34.89,34.87,34.88,117111.0,32.1778,32.187,32.1685,32.1778,117111.0
2016-04-18 15:30:00,34.88,34.89,34.87,34.89,82620.0,32.1778,32.187,32.1685,32.187,82620.0
2016-04-18 15:35:00,34.9,34.91,34.89,34.89,14062.0,32.1962,32.2054,32.187,32.187,14062.0
2016-04-18 15:40:00,34.89,34.91,34.89,34.91,33780.0,32.187,32.2054,32.187,32.2054,33780.0
2016-04-18 15:45:00,34.91,34.91,34.89,34.89,48060.0,32.2054,32.2054,32.187,32.187,48060.0
2016-04-18 15:50:00,34.89,34.9,34.88,34.9,37200.0,32.187,32.1962,32.1778,32.1962,37200.0
2016-04-18 15:55:00,34.9,34.92,34.89,34.91,166042.0,32.1962,32.2147,32.187,32.2054,166042.0
2016-04-19 09:30:00,34.9,34.99,34.8,34.99,104817.0,32.1962,32.2792,32.104,32.2792,104817.0
2016-04-19 09:35:00,34.99,35.11,34.98,35.08,31115.0,32.2792,32.3899,32.27,32.3623,31115.0
2016-04-19 09:40:00,35.07,35.13,35.06,35.09,37548.0,32.353,32.4084,32.3438,32.3715,37548.0
2016-04-19 09:45:00,35.1,35.14,35.09,35.13,11751.0,32.3807,32.4176,32.3715,32.4084,11751.0
2016-04-19 09:50:00,35.14,35.15,35.11,35.13,15750.0,32.4176,32.4268,32.3899,32.4084,15750.0
2016-04-19 09:55:00,35.13,35.17,35.11,35.16,14672.0,32.4084,32.4453,32.3899,32.4361,14672.0
2016-04-19 10:00:00,35.16,35.16,35.11,35.13,28842.0,32.4361,32.4361,32.3899,32.4084,28842.0
2016-04-19 10:05:00,35.12,35.14,35.1,35.11,28097.0,32.3992,32.4176,32.3807,32.3899,28097.0
2016-04-19 10:10:00,35.11,35.13,35.07,35.08,19139.0,32.3899,32.4084,32.353,32.3623,19139.0
2016-04-19 10:15:00,35.08,35.1,35.02,35.03,33170.0,32.3623,32.3807,32.3069,32.3161,33170.0
2016-04-19 10:20:00,35.03,35.07,35.02,35.04,42216.0,32.3161,32.353,32.3069,32.3254,42216.0
2016-04-19 10:25:00,35.03,35.04,34.99,35.0,26982.0,32.3161,32.3254,32.2792,32.2885,26982.0
2016-04-19 10:30:00,35.0,35.03,34.99,35.02,22017.0,32.2885,32.3161,32.2792,32.3069,22017.0
2016-04-19 10:35:00,35.03,35.03,34.97,34.98,36878.0,32.3161,32.3161,32.2608,32.27,36878.0
2016-04-19 10:40:00,34.98,35.0,34.96,34.97,15500.0,32.27,32.2885,32.2516,32.2608,15500.0
2016-04-19 10:45:00,34.96,34.96,34.92,34.94,22205.0,32.2516,32.2516,32.2147,32.2331,22205.0
2016-04-19 10:50:00,34.93,34.94,34.89,34.93,34605.0,32.2239,32.2331,32.187,32.2239,34605.0
2016-04-19 10:55:00,34.92,34.93,34.9,34.91,112937.0,32.2147,32.2239,32.1962,32.2054,112937.0
2016-04-19 11:00:00,34.92,34.93,34.9,34.93,40809.0,32.2147,32.2239,32.1962,32.2239,40809.0
2016-04-19 11:05:00,34.93,34.94,34.91,34.94,39618.0,32.2239,32.2331,32.2054,32.2331,39618.0
2016-04-19 11:10:00,34.94,34.95,34.92,34.92,21965.0,32.2331,32.2423,32.2147,32.2147,21965.0
2016-04-19 11:15:00,34.92,34.92,34.81,34.82,65715.0,32.2147,32.2147,32.1132,32.1224,65715.0
2016-04-19 11:20:00,34.81,34.82,34.79,34.79,54995.0,32.1132,32.1224,32.0947,32.0947,54995.0
2016-04-19 11:25:00,34.79,34.8,34.75,34.79,49768.0,32.0947,32.104,32.0578,32.0947,49768.0
2016-04-19 11:30:00,34.8,34.82,34.77,34.8,50394.0,32.104,32.1224,32.0763,32.104,50394.0
2016-04-19 11:35:00,34.8,34.82,34.79,34.81,28936.0,32.104,32.1224,32.0947,32.1132,28936.0
2016-04-19 11:40:00,34.81,34.85,34.8,34.84,58319.0,32.1132,32.1501,32.104,32.1409,58319.0
2016-04-19 11:45:00,34.83,34.85,34.83,34.84,14233.0,32.1316,32.1501,32.1316,32.1409,14233.0
2016-04-19 11:50:00,34.84,34.85,34.79,34.79,55970.0,32.1409,32.1501,32.0947,32.0947,55970.0
2016-04-19 11:55:00,34.79,34.81,34.76,34.77,21928.0,32.0947,32.1132,32.0671,32.0763,21928.0
2016-04-19 12:00:00,34.77,34.79,34.76,34.77,15362.0,32.0763,32.0947,32.0671,32.0763,15362.0
2016-04-19 12:05:00,34.77,34.77,34.73,34.73,38687.0,32.0763,32.0763,32.0394,32.0394,38687.0
2016-04-19 12:10:00,34.73,34.75,34.69,34.69,147166.0,32.0394,32.0578,32.0025,32.0025,147166.0
2016-04-19 12:15:00,34.69,34.69,34.65,34.65,152080.0,32.0025,32.0025,31.9656,31.9656,152080.0
2016-04-19 12:20:00,34.64,34.64,34.6,34.61,289111.0,31.9564,31.9564,31.9195,31.9287,289111.0
2016-04-19 12:25:00,34.61,34.61,34.57,34.59,205208.0,31.9287,31.9287,31.8918,31.9102,205208.0
2016-04-19 12:30:00,34.59,34.6,34.55,34.55,141717.0,31.9102,31.9195,31.8733,31.8733,141717.0
2016-04-19 12:35:00,34.55,34.55,34.5,34.53,44966.0,31.8733,31.8733,31.8272,31.8549,44966.0
2016-04-19 12:40:00,34.53,34.53,34.48,34.5,24450.0,31.8549,31.8549,31.8088,31.8272,24450.0
2016-04-19 12:45:00,34.5,34.5,34.45,34.46,22003.0,31.8272,31.8272,31.7811,31.7903,22003.0
2016-04-19 12:50:00,34.45,34.54,34.45,34.52,15938.0,31.7811,31.8641,31.7811,31.8457,15938.0
2016-04-19 12:55:00,34.52,34.53,34.49,34.49,64149.0,31.8457,31.8549,31.818,31.818,64149.0
2016-04-19 13:00:00,34.49,34.58,34.49,34.58,25926.0,31.818,31.901,31.818,31.901,25926.0
2016-04-19 13:05:00,34.58,34.61,34.57,34.6,13885.0,31.901,31.9287,31.8918,31.9195,13885.0
2016-04-19 13:10:00,34.6,34.63,34.58,34.62,39964.0,31.9195,31.9471,31.901,31.9379,39964.0
2016-04-19 13:15:00,34.63,34.63,34.6,34.62,33106.0,31.9471,31.9471,31.9195,31.9379,33106.0
2016-04-19 13:20:00,34.62,34.64,34.61,34.64,95010.0,31.9379,31.9564,31.9287,31.9564,95010.0
2016-04-19 13:25:00,34.64,34.7,34.63,34.67,35287.0,31.9564,32.0117,31.9471,31.984,35287.0
2016-04-19 13:30:00,34.67,34.7,34.66,34.68,62696.0,31.984,32.0117,31.9748,31.9933,62696.0
2016-04-19 13:35:00,34.68,34.68,34.65,34.66,20067.0,31.9933,31.9933,31.9656,31.9748,20067.0
2016-04-19 13:40:00,34.66,34.69,34.65,34.69,20620.0,31.9748,32.0025,31.9656,32.0025,20620.0
2016-04-19 13:45:00,34.69,34.71,34.69,34.71,26811.0,32.0025,32.0209,32.0025,32.0209,26811.0
2016-04-19 13:50:00,34.71,34.73,34.7,34.73,37745.0,32.0209,32.0394,32.0117,32.0394,37745.0
2016-04-19 13:55:00,34.74,34.74,34.72,34.73,35180.0,32.0486,32.0486,32.0302,32.0394,35180.0
2016-04-19 14:00:00,34.73,34.77,34.73,34.75,15090.0,32.0394,32.0763,32.0394,32.0578,15090.0
2016-04-19 14:05:00,34.75,34.76,34.73,34.76,36544.0,32.0578,32.0671,32.0394,32.0671,36544.0
2016-04-19 14:10:00,34.76,34.77,34.74,34.77,81644.0,32.0671,32.0763,32.0486,32.0763,81644.0
2016-04-19 14:15:00,34.77,34.78,34.76,34.77,176302.0,32.0763,32.0855,32.0671,32.0763,176302.0
2016-04-19 14:20:00,34.77,34.79,34.77,34.77,127499.0,32.0763,32.0947,32.0763,32.0763,127499.0
2016-04-19 14:25:00,34.77,34.78,34.75,34.76,44585.0,32.0763,32.0855,32.0578,32.0671,44585.0
2016-04-19 14:30:00,34.75,34.77,34.74,34.75,32313.0,32.0578,32.0763,32.0486,32.0578,32313.0
2016-04-19 14:35:00,34.75,34.75,34.72,34.73,51286.0,32.0578,32.0578,32.0302,32.0394,51286.0
2016-04-19 14:40:00,34.73,34.74,34.72,34.74,11645.0,32.0394,32.0486,32.0302,32.0486,11645.0
2016-04-19 14:45:00,34.74,34.75,34.73,34.75,19316.0,32.0486,32.0578,32.0394,32.0578,19316.0
2016-04-19 14:50:00,34.75,34.76,34.74,34.75,7800.0,32.0578,32.0671,32.0486,32.0578,7800.0
2016-04-19 14:55:00,34.75,34.76,34.71,34.72,57107.0,32.0578,32.0671,32.0209,32.0302,57107.0
2016-04-19 15:00:00,34.72,34.73,34.71,34.72,10426.0,32.0302,32.0394,32.0209,32.0302,10426.0
2016-04-19 15:05:00,34.71,34.75,34.71,34.73,21594.0,32.0209,32.0578,32.0209,32.0394,21594.0
2016-04-19 15:10:00,34.72,34.77,34.72,34.76,66275.0,32.0302,32.0763,32.0302,32.0671,66275.0
2016-04-19 15:15:00,34.77,34.78,34.74,34.75,22696.0,32.0763,32.0855,32.0486,32.0578,22696.0
2016-04-19 15:20:00,34.74,34.75,34.73,34.75,46449.0,32.0486,32.0578,32.0394,32.0578,46449.0
2016-04-19 15:25:00,34.75,34.75,34.72,34.74,41177.0,32.0578,32.0578,32.0302,32.0486,41177.0
2016-04-19 15:30:00,34.75,34.77,34.74,34.75,21782.0,32.0578,32.0763,32.0486,32.0578,21782.0
2016-04-19 15:35:00,34.75,34.76,34.74,34.76,23390.0,32.0578,32.0671,32.0486,32.0671,23390.0
2016-04-19 15:40:00,34.76,34.77,34.74,34.74,34042.0,32.0671,32.0763,32.0486,32.0486,34042.0
2016-04-19 15:45:00,34.75,34.75,34.74,34.75,53139.0,32.0578,32.0578,32.0486,32.0578,53139.0
2016-04-19 15:50:00,34.74,34.77,34.74,34.74,59725.0,32.0486,32.0763,32.0486,32.0486,59725.0
2016-04-19 15:55:00,34.74,34.74,34.71,34.72,143199.0,32.0486,32.0486,32.0209,32.0302,143199.0
2016-04-20 09:30:00,34.73,34.91,34.63,34.69,35845.0,32.0394,32.2054,31.9471,32.0025,35845.0
2016-04-20 09:35:00,34.68,34.68,34.62,34.63,23102.0,31.9933,31.9933,31.9379,31.9471,23102.0
2016-04-20 09:40:00,34.63,34.64,34.59,34.63,44112.0,31.9471,31.9564,31.9102,31.9471,44112.0
2016-04-20 09:45:00,34.63,34.71,34.61,34.71,53754.0,31.9471,32.0209,31.9287,32.0209,53754.0
2016-04-20 09:50:00,34.71,34.74,34.64,34.65,78992.0,32.0209,32.0486,31.9564,31.9656,78992.0
2016-04-20 09:55:00,34.65,34.7,34.65,34.7,12564.0,31.9656,32.0117,31.9656,32.0117,12564.0
2016-04-20 10:00:00,34.7,34.75,34.68,34.74,21748.0,32.0117,32.0578,31.9933,32.0486,21748.0
2016-04-20 10:05:00,34.75,34.76,34.68,34.7,37052.0,32.0578,32.0671,31.9933,32.0117,37052.0
2016-04-20 10:10:00,34.7,34.77,34.7,34.76,46047.0,32.0117,32.0763,32.0117,32.0671,46047.0
2016-04-20 10:15:00,34.76,34.78,34.73,34.75,52378.0,32.0671,32.0855,32.0394,32.0578,52378.0
2016-04-20 10:20:00,34.75,34.78,34.71,34.74,55733.0,32.0578,32.0855,32.0209,32.0486,55733.0
2016-04-20 10:25:00,34.73,34.74,34.7,34.72,72088.0,32.0394,32.0486,32.0117,32.0302,72088.0
2016-04-20 10:30:00,34.72,34.74,34.7,34.74,53691.0,32.0302,32.0486,32.0117,32.0486,53691.0
2016-04-20 10:35:00,34.74,34.75,34.63,34.64,18029.0,32.0486,32.0578,31.9471,31.9564,18029.0
2016-04-20 10:40:00,34.61,34.61,34.58,34.59,74939.0,31.9287,31.9287,31.901,31.9102,74939.0
2016-04-20 10:45:00,34.59,34.62,34.57,34.59,105969.0,31.9102,31.9379,31.8918,31.9102,105969.0
2016-04-20 10:50:00,34.59,34.68,34.58,34.65,142099.0,31.9102,31.9933,31.901,31.9656,142099.0
2016-04-20 10:55:00,34.65,34.69,34.64,34.65,96132.0,31.9656,32.0025,31.9564,31.9656,96132.0
2016-04-20 11:00:00,34.65,34.7,34.63,34.69,42633.0,31.9656,32.0117,31.9471,32.0025,42633.0
2016-04-20 11:05:00,34.7,34.74,34.7,34.74,42371.0,32.0117,32.0486,32.0117,32.0486,42371.0
2016-04-20 11:10:00,34.74,34.78,34.73,34.78,40965.0,32.0486,32.0855,32.0394,32.0855,40965.0
2016-04-20 11:15:00,34.78,34.84,34.78,34.83,63655.0,32.0855,32.1409,32.0855,32.1316,63655.0
2016-04-20 11:20:00,34.83,34.9,34.83,34.88,83245.0,32.1316,32.1962,32.1316,32.1778,83245.0
2016-04-20 11:25:00,34.88,34.89,34.84,34.88,169773.0,32.1778,32.187,32.1409,32.1778,169773.0
2016-04-20 11:30:00,34.88,34.88,34.84,34.86,29203.0,32.1778,32.1778,32.1409,32.1593,29203.0
2016-04-20 11:35:00,34.86,34.87,34.83,34.87,50791.0,32.1593,32.1685,32.1316,32.1685,50791.0
2016-04-20 11:40:00,34.86,34.87,34.84,34.86,35176.0,32.1593,32.1685,32.1409,32.1593,35176.0
2016-04-20 11:45:00,34.86,34.86,34.81,34.82,36599.0,32.1593,32.1593,32.1132,32.1224,36599.0
2016-04-20 11:50:00,34.82,34.84,34.8,34.83,36381.0,32.1224,32.1409,32.104,32.1316,36381.0
2016-04-20 11:55:00,34.82,34.83,34.8,34.82,33137.0,32.1224,32.1316,32.104,32.1224,33137.0
2016-04-20 12:00:00,34.81,34.86,34.81,34.84,23800.0,32.1132,32.1593,32.1132,32.1409,23800.0
2016-04-20 12:05:00,34.84,34.85,34.81,34.82,21960.0,32.1409,32.1501,32.1132,32.1224,21960.0
2016-04-20 12:10:00,34.83,34.83,34.8,34.8,22901.0,32.1316,32.1316,32.104,32.104,22901.0
2016-04-20 12:15:00,34.8,34.82,34.79,34.8,38381.0,32.104,32.1224,32.0947,32.104,38381.0
2016-04-20 12:20:00,34.8,34.83,34.79,34.81,54266.0,32.104,32.1316,32.0947,32.1132,54266.0
2016-04-20 12:25:00,34.8,34.83,34.79,34.82,59966.0,32.104,32.1316,32.0947,32.1224,59966.0
2016-04-20 12:30:00,34.82,34.83,34.8,34.81,51252.0,32.1224,32.1316,32.104,32.1132,51252.0
2016-04-20 12:35:00,34.82,34.83,34.81,34.83,63941.0,32.1224,32.1316,32.1132,32.1316,63941.0
2016-04-20 12:40:00,34.83,34.84,34.81,34.84,56433.0,32.1316,32.1409,32.1132,32.1409,56433.0
2016-04-20 12:45:00,34.84,34.86,34.82,34.83,65684.0,32.1409,32.1593,32.1224,32.1316,65684.0
2016-04-20 12:50:00,34.83,34.83,34.8,34.81,49759.0,32.1316,32.1316,32.104,32.1132,49759.0
2016-04-20 12:55:00,34.81,34.81,34.78,34.8,48394.0,32.1132,32.1132,32.0855,32.104,48394.0
2016-04-20 13:00:00,34.8,34.82,34.8,34.8,40266.0,32.104,32.1224,32.104,32.104,40266.0
2016-04-20 13:05:00,34.81,34.82,34.79,34.81,42144.0,32.1132,32.1224,32.0947,32.1132,42144.0
2016-04-20 13:10:00,34.81,34.85,34.81,34.84,54927.0,32.1132,32.1501,32.1132,32.1409,54927.0
2016-04-20 13:15:00,34.84,34.85,34.83,34.84,47668.0,32.1409,32.1501,32.1316,32.1409,47668.0
2016-04-20 13:20:00,34.84,34.85,34.83,34.85,44749.0,32.1409,32.1501,32.1316,32.1501,44749.0
2016-04-20 13:25:00,34.85,34.87,34.84,34.86,51729.0,32.1501,32.1685,32.1409,32.1593,51729.0
2016-04-20 13:30:00,34.86,34.89,34.85,34.89,56884.0,32.1593,32.187,32.1501,32.187,56884.0
2016-04-20 13:35:00,34.89,34.91,34.87,34.89,139586.0,32.187,32.2054,32.1685,32.187,139586.0
2016-04-20 13:40:00,34.88,34.92,34.88,34.91,63013.0,32.1778,32.2147,32.1778,32.2054,63013.0
2016-04-20 13:45:00,34.92,34.93,34.91,34.91,25518.0,32.2147,32.2239,32.2054,32.2054,25518.0
2016-04-20 13:50:00,34.91,34.94,34.91,34.94,95325.0,32.2054,32.2331,32.2054,32.2331,95325.0
2016-04-20 13:55:00,34.94,34.96,34.93,34.95,74125.0,32.2331,32.2516,32.2239,32.2423,74125.0
2016-04-20 14:00:00,34.95,34.96,34.94,34.95,9631.0,32.2423,32.2516,32.2331,32.2423,9631.0
2016-04-20 14:05:00,34.95,34.96,34.94,34.95,36325.0,32.2423,32.2516,32.2331,32.2423,36325.0
2016-04-20 14:10:00,34.95,34.97,34.95,34.96,27620.0,32.2423,32.2608,32.2423,32.2516,27620.0
2016-04-20 14:15:00,34.96,34.97,34.95,34.97,44210.0,32.2516,32.2608,32.2423,32.2608,44210.0
2016-04-20 14:20:00,34.97,35.0,34.96,34.98,94100.0,32.2608,32.2885,32.2516,32.27,94100.0
2016-04-20 14:25:00,34.98,34.99,34.98,34.98,29430.0,32.27,32.2792,32.27,32.27,29430.0
2016-04-20 14:30:00,34.98,35.0,34.96,34.97,51247.0,32.27,32.2885,32.2516,32.2608,51247.0
2016-04-20 14:35:00,34.97,35.0,34.96,34.98,110911.0,32.2608,32.2885,32.2516,32.27,110911.0
2016-04-20 14:40:00,34.97,34.98,34.96,34.97,15321.0,32.2608,32.27,32.2516,32.2608,15321.0
2016-04-20 14:45:00,34.97,34.98,34.96,34.96,75315.0,32.2608,32.27,32.2516,32.2516,75315.0
2016-04-20 14:50:00,34.96,34.97,34.96,34.97,64871.0,32.2516,32.2608,32.2516,32.2608,64871.0
2016-04-20 14:55:00,34.97,34.97,34.96,34.96,25121.0,32.2608,32.2608,32.2516,32.2516,25121.0
2016-04-20 15:00:00,34.96,34.98,34.95,34.98,84603.0,32.2516,32.27,32.2423,32.27,84603.0
2016-04-20 15:05:00,34.98,34.98,34.95,34.96,38568.0,32.27,32.27,32.2423,32.2516,38568.0
2016-04-20 15:10:00,34.96,34.97,34.94,34.95,91034.0,32.2516,32.2608,32.2331,32.2423,91034.0
2016-04-20 15:15:00,34.95,34.97,34.94,34.97,116835.0,32.2423,32.2608,32.2331,32.2608,116835.0
2016-04-20 15:20:00,34.97,34.97,34.94,34.95,58387.0,32.2608,32.2608,32.2331,32.2423,58387.0
2016-04-20 15:25:00,34.95,34.95,34.94,34.94,31991.0,32.2423,32.2423,32.2331,32.2331,31991.0
2016-04-20 15:30:00,34.94,34.94,34.9,34.91,61672.0,32.2331,32.2331,32.1962,32.2054,61672.0
2016-04-20 15:35:00,34.91,34.91,34.89,34.9,65440.0,32.2054,32.2054,32.187,32.1962,65440.0
2016-04-20 15:40:00,34.89,34.9,34.86,34.87,65661.0,32.187,32.1962,32.1593,32.1685,65661.0
2016-04-20 15:45:00,34.87,34.89,34.86,34.87,89405.0,32.1685,32.187,32.1593,32.1685,89405.0
2016-04-20 15:50:00,34.87,34.89,34.86,34.86,54958.0,32.1685,32.187,32.1593,32.1593,54958.0
2016-04-20 15:55:00,34.86,34.87,34.83,34.83,255109.0,32.1593,32.1685,32.1316,32.1316,255109.0
2016-04-21 09:30:00,34.98,35.13,34.98,35.06,68376.0,32.27,32.4084,32.27,32.3438,68376.0
2016-04-21 09:35:00,35.05,35.1,34.99,35.07,62784.0,32.3346,32.3807,32.2792,32.353,62784.0
2016-04-21 09:40:00,35.06,35.06,34.91,34.92,71844.0,32.3438,32.3438,32.2054,32.2147,71844.0
2016-04-21 09:45:00,34.92,34.95,34.86,34.92,36452.0,32.2147,32.2423,32.1593,32.2147,36452.0
2016-04-21 09:50:00,34.94,34.99,34.94,34.95,40142.0,32.2331,32.2792,32.2331,32.2423,40142.0
2016-04-21 09:55:00,34.95,34.98,34.94,34.95,32801.0,32.2423,32.27,32.2331,32.2423,32801.0
2016-04-21 10:00:00,34.96,34.98,34.91,34.95,76701.0,32.2516,32.27,32.2054,32.2423,76701.0
2016-04-21 10:05:00,34.95,34.97,34.92,34.95,52979.0,32.2423,32.2608,32.2147,32.2423,52979.0
2016-04-21 10:10:00,34.94,34.97,34.91,34.93,32138.0,32.2331,32.2608,32.2054,32.2239,32138.0
2016-04-21 10:15:00,34.93,35.0,34.87,34.99,43859.0,32.2239,32.2885,32.1685,32.2792,43859.0
2016-04-21 10:20:00,34.99,35.03,34.95,35.01,37952.0,32.2792,32.3161,32.2423,32.2977,37952.0
2016-04-21 10:25:00,35.01,35.03,34.99,35.02,69279.0,32.2977,32.3161,32.2792,32.3069,69279.0
2016-04-21 10:30:00,35.02,35.05,34.99,35.01,31310.0,32.3069,32.3346,32.2792,32.2977,31310.0
2016-04-21 10:35:00,35.01,35.09,35.0,35.08,31804.0,32.2977,32.3715,32.2885,32.3623,31804.0
2016-04-21 10:40:00,35.09,35.09,35.04,35.05,29219.0,32.3715,32.3715,32.3254,32.3346,29219.0
2016-04-21 10:45:00,35.05,35.09,35.02,35.02,35131.0,32.3346,32.3715,32.3069,32.3069,35131.0
2016-04-21 10:50:00,35.02,35.08,35.02,35.04,34653.0,32.3069,32.3623,32.3069,32.3254,34653.0
2016-04-21 10:55:00,35.04,35.08,35.04,35.07,21723.0,32.3254,32.3623,32.3254,32.353,21723.0
2016-04-21 11:00:00,35.07,35.12,35.06,35.1,29733.0,32.353,32.3992,32.3438,32.3807,29733.0
2016-04-21 11:05:00,35.1,35.1,35.07,35.09,50092.0,32.3807,32.3807,32.353,32.3715,50092.0
2016-04-21 11:10:00,35.09,35.11,35.06,35.09,27968.0,32.3715,32.3899,32.3438,32.3715,27968.0
2016-04-21 11:15:00,35.09,35.1,35.03,35.05,25216.0,32.3715,32.3807,32.3161,32.3346,25216.0
2016-04-21 11:20:00,35.06,35.06,35.01,35.04,21503.0,32.3438,32.3438,32.2977,32.3254,21503.0
2016-04-21 11:25:00,35.04,35.07,35.03,35.03,27564.0,32.3254,32.353,32.3161,32.3161,27564.0
2016-04-21 11:30:00,35.04,35.06,35.03,35.06,55259.0,32.3254,32.3438,32.3161,32.3438,55259.0
2016-04-21 11:35:00,35.07,35.08,35.04,35.04,28777.0,32.353,32.3623,32.3254,32.3254,28777.0
2016-04-21 11:40:00,35.04,35.04,35.0,35.03,25928.0,32.3254,32.3254,32.2885,32.3161,25928.0
2016-04-21 11:45:00,35.03,35.03,35.0,35.01,47952.0,32.3161,32.3161,32.2885,32.2977,47952.0
2016-04-21 11:50:00,35.02,35.04,35.0,35.01,30676.0,32.3069,32.3254,32.2885,32.2977,30676.0
2016-04-21 11:55:00,35.01,35.01,34.96,34.98,49174.0,32.2977,32.2977,32.2516,32.27,49174.0
2016-04-21 12:00:00,34.98,35.0,34.98,34.99,6800.0,32.27,32.2885,32.27,32.2792,6800.0
2016-04-21 12:05:00,34.98,34.98,34.97,34.98,9400.0,32.27,32.27,32.2608,32.27,9400.0
2016-04-21 12:10:00,34.98,34.99,34.94,34.95,11210.0,32.27,32.2792,32.2331,32.2423,11210.0
2016-04-21 12:15:00,34.95,34.97,34.94,34.96,15202.0,32.2423,32.2608,32.2331,32.2516,15202.0
2016-04-21 12:20:00,34.96,34.97,34.93,34.94,14605.0,32.2516,32.2608,32.2239,32.2331,14605.0
2016-04-21 12:25:00,34.94,34.97,34.94,34.95,11360.0,32.2331,32.2608,32.2331,32.2423,11360.0
2016-04-21 12:30:00,34.95,34.97,34.95,34.96,7348.0,32.2423,32.2608,32.2423,32.2516,7348.0
2016-04-21 12:35:00,34.97,35.0,34.97,34.98,31608.0,32.2608,32.2885,32.2608,32.27,31608.0
2016-04-21 12:40:00,34.98,35.0,34.98,35.0,20735.0,32.27,32.2885,32.27,32.2885,20735.0
2016-04-21 12:45:00,35.0,35.0,34.96,34.98,32512.0,32.2885,32.2885,32.2516,32.27,32512.0
2016-04-21 12:50:00,34.98,34.98,34.94,34.97,11537.0,32.27,32.27,32.2331,32.2608,11537.0
2016-04-21 12:55:00,34.96,34.97,34.89,34.89,11549.0,32.2516,32.2608,32.187,32.187,11549.0
2016-04-21 13:00:00,34.9,34.93,34.88,34.88,13600.0,32.1962,32.2239,32.1778,32.1778,13600.0
2016-04-21 13:05:00,34.88,34.9,34.86,34.88,17125.0,32.1778,32.1962,32.1593,32.1778,17125.0
2016-04-21 13:10:00,34.88,34.91,34.86,34.87,53607.0,32.1778,32.2054,32.1593,32.1685,53607.0
2016-04-21 13:15:00,34.87,34.89,34.86,34.88,18981.0,32.1685,32.187,32.1593,32.1778,18981.0
2016-04-21 13:20:00,34.88,34.89,34.87,34.87,7400.0,32.1778,32.187,32.1685,32.1685,7400.0
2016-04-21 13:25:00,34.87,34.88,34.86,34.87,11900.0,32.1685,32.1778,32.1593,32.1685,11900.0
2016-04-21 13:30:00,34.86,34.87,34.85,34.86,14628.0,32.1593,32.1685,32.1501,32.1593,14628.0
2016-04-21 13:35:00,34.86,34.91,34.86,34.9,7504.0,32.1593,32.2054,32.1593,32.1962,7504.0
2016-04-21 13:40:00,34.9,34.92,34.89,34.91,7400.0,32.1962,32.2147,32.187,32.2054,7400.0
2016-04-21 13:45:00,34.91,34.91,34.88,34.9,29478.0,32.2054,32.2054,32.1778,32.1962,29478.0
2016-04-21 13:50:00,34.89,34.9,34.88,34.89,3700.0,32.187,32.1962,32.1778,32.187,3700.0
2016-04-21 13:55:00,34.89,34.89,34.86,34.86,8678.0,32.187,32.187,32.1593,32.1593,8678.0
2016-04-21 14:00:00,34.86,34.87,34.83,34.84,6959.0,32.1593,32.1685,32.1316,32.1409,6959.0
2016-04-21 14:05:00,34.83,34.85,34.82,34.82,26338.0,32.1316,32.1501,32.1224,32.1224,26338.0
2016-04-21 14:10:00,34.81,34.83,34.8,34.82,26918.0,32.1132,32.1316,32.104,32.1224,26918.0
2016-04-21 14:15:00,34.83,34.83,34.77,34.79,24630.0,32.1316,32.1316,32.0763,32.0947,24630.0
2016-04-21 14:20:00,34.79,34.81,34.79,34.8,7600.0,32.0947,32.1132,32.0947,32.104,7600.0
2016-04-21 14:25:00,34.79,34.82,34.78,34.82,15399.0,32.0947,32.1224,32.0855,32.1224,15399.0
2016-04-21 14:30:00,34.82,34.82,34.78,34.79,22450.0,32.1224,32.1224,32.0855,32.0947,22450.0
2016-04-21 14:35:00,34.79,34.79,34.77,34.77,17732.0,32.0947,32.0947,32.0763,32.0763,17732.0
2016-04-21 14:40:00,34.77,34.78,34.76,34.77,19599.0,32.0763,32.0855,32.0671,32.0763,19599.0
2016-04-21 14:45:00,34.77,34.79,34.75,34.79,46540.0,32.0763,32.0947,32.0578,32.0947,46540.0
2016-04-21 14:50:00,34.79,34.8,34.76,34.77,46832.0,32.0947,32.104,32.0671,32.0763,46832.0
2016-04-21 14:55:00,34.78,34.78,34.76,34.78,48708.0,32.0855,32.0855,32.0671,32.0855,48708.0
2016-04-21 15:00:00,34.78,34.82,34.78,34.79,23742.0,32.0855,32.1224,32.0855,32.0947,23742.0
2016-04-21 15:05:00,34.79,34.81,34.79,34.8,6595.0,32.0947,32.1132,32.0947,32.104,6595.0
2016-04-21 15:10:00,34.8,34.82,34.79,34.79,9869.0,32.104,32.1224,32.0947,32.0947,9869.0
2016-04-21 15:15:00,34.8,34.8,34.77,34.77,6765.0,32.104,32.104,32.0763,32.0763,6765.0
2016-04-21 15:20:00,34.77,34.79,34.77,34.79,33768.0,32.0763,32.0947,32.0763,32.0947,33768.0
2016-04-21 15:25:00,34.79,34.79,34.76,34.76,20592.0,32.0947,32.0947,32.0671,32.0671,20592.0
2016-04-21 15:30:00,34.77,34.79,34.75,34.79,14528.0,32.0763,32.0947,32.0578,32.0947,14528.0
2016-04-21 15:35:00,34.78,34.79,34.75,34.75,30663.0,32.0855,32.0947,32.0578,32.0578,30663.0
2016-04-21 15:40:00,34.75,34.8,34.74,34.79,42864.0,32.0578,32.104,32.0486,32.0947,42864.0
2016-04-21 15:45:00,34.79,34.8,34.77,34.79,33806.0,32.0947,32.104,32.0763,32.0947,33806.0
2016-04-21 15:50:00,34.79,34.79,34.77,34.78,32021.0,32.0947,32.0947,32.0763,32.0855,32021.0
2016-04-21 15:55:00,34.77,34.79,34.75,34.76,105970.0,32.0763,32.0947,32.0578,32.0671,105970.0
2016-04-22 09:30:00,34.87,34.91,34.81,34.89,37414.0,32.1685,32.2054,32.1132,32.187,37414.0
2016-04-22 09:35:00,34.93,34.96,34.89,34.95,13975.0,32.2239,32.2516,32.187,32.2423,13975.0
2016-04-22 09:40:00,34.96,34.96,34.9,34.95,34186.0,32.2516,32.2516,32.1962,32.2423,34186.0
2016-04-22 09:45:00,34.94,34.95,34.82,34.82,58383.0,32.2331,32.2423,32.1224,32.1224,58383.0
2016-04-22 09:50:00,34.82,34.84,34.74,34.74,19976.0,32.1224,32.1409,32.0486,32.0486,19976.0
2016-04-22 09:55:00,34.73,34.77,34.73,34.76,21847.0,32.0394,32.0763,32.0394,32.0671,21847.0
2016-04-22 10:00:00,34.77,34.83,34.77,34.83,20200.0,32.0763,32.1316,32.0763,32.1316,20200.0
2016-04-22 10:05:00,34.82,34.82,34.74,34.76,11300.0,32.1224,32.1224,32.0486,32.0671,11300.0
2016-04-22 10:10:00,34.76,34.78,34.74,34.78,9788.0,32.0671,32.0855,32.0486,32.0855,9788.0
2016-04-22 10:15:00,34.79,34.79,34.72,34.73,14100.0,32.0947,32.0947,32.0302,32.0394,14100.0
2016-04-22 10:20:00,34.73,34.73,34.67,34.69,16202.0,32.0394,32.0394,31.984,32.0025,16202.0
2016-04-22 10:25:00,34.7,34.72,34.69,34.71,15505.0,32.0117,32.0302,32.0025,32.0209,15505.0
2016-04-22 10:30:00,34.72,34.76,34.72,34.75,16255.0,32.0302,32.0671,32.0302,32.0578,16255.0
2016-04-22 10:35:00,34.75,34.76,34.69,34.69,10868.0,32.0578,32.0671,32.0025,32.0025,10868.0
2016-04-22 10:40:00,34.7,34.71,34.66,34.67,16949.0,32.0117,32.0209,31.9748,31.984,16949.0
2016-04-22 10:45:00,34.66,34.66,34.62,34.64,11100.0,31.9748,31.9748,31.9379,31.9564,11100.0
2016-04-22 10:50:00,34.64,34.64,34.61,34.63,38234.0,31.9564,31.9564,31.9287,31.9471,38234.0
2016-04-22 10:55:00,34.62,34.64,34.59,34.6,18117.0,31.9379,31.9564,31.9102,31.9195,18117.0
2016-04-22 11:00:00,34.61,34.64,34.61,34.63,27023.0,31.9287,31.9564,31.9287,31.9471,27023.0
2016-04-22 11:05:00,34.63,34.67,34.62,34.62,10665.0,31.9471,31.984,31.9379,31.9379,10665.0
2016-04-22 11:10:00,34.62,34.64,34.6,34.61,12604.0,31.9379,31.9564,31.9195,31.9287,12604.0
2016-04-22 11:15:00,34.6,34.62,34.59,34.61,21745.0,31.9195,31.9379,31.9102,31.9287,21745.0
2016-04-22 11:20:00,34.61,34.65,34.59,34.63,10000.0,31.9287,31.9656,31.9102,31.9471,10000.0
2016-04-22 11:25:00,34.63,34.63,34.61,34.62,2700.0,31.9471,31.9471,31.9287,31.9379,2700.0
2016-04-22 11:30:00,34.63,34.68,34.62,34.66,7600.0,31.9471,31.9933,31.9379,31.9748,7600.0
2016-04-22 11:35:00,34.67,34.68,34.66,34.66,13678.0,31.984,31.9933,31.9748,31.9748,13678.0
2016-04-22 11:40:00,34.67,34.7,34.67,34.67,13245.0,31.984,32.0117,31.984,31.984,13245.0
2016-04-22 11:45:00,34.65,34.67,34.63,34.66,12803.0,31.9656,31.984,31.9471,31.9748,12803.0
2016-04-22 11:50:00,34.66,34.66,34.62,34.62,130909.0,31.9748,31.9748,31.9379,31.9379,130909.0
2016-04-22 11:55:00,34.62,34.7,34.61,34.7,26030.0,31.9379,32.0117,31.9287,32.0117,26030.0
2016-04-22 12:00:00,34.7,34.72,34.69,34.7,5932.0,32.0117,32.0302,32.0025,32.0117,5932.0
2016-04-22 12:05:00,34.69,34.72,34.69,34.7,6900.0,32.0025,32.0302,32.0025,32.0117,6900.0
2016-04-22 12:10:00,34.7,34.7,34.67,34.68,6100.0,32.0117,32.0117,31.984,31.9933,6100.0
2016-04-22 12:15:00,34.68,34.69,34.66,34.68,7825.0,31.9933,32.0025,31.9748,31.9933,7825.0
2016-04-22 12:20:00,34.68,34.69,34.65,34.68,13676.0,31.9933,32.0025,31.9656,31.9933,13676.0
2016-04-22 12:25:00,34.69,34.71,34.65,34.66,12600.0,32.0025,32.0209,31.9656,31.9748,12600.0
2016-04-22 12:30:00,34.66,34.69,34.65,34.67,9400.0,31.9748,32.0025,31.9656,31.984,9400.0
2016-04-22 12:35:00,34.67,34.7,34.67,34.69,5572.0,31.984,32.0117,31.984,32.0025,5572.0
2016-04-22 12:40:00,34.7,34.71,34.68,34.7,19349.0,32.0117,32.0209,31.9933,32.0117,19349.0
2016-04-22 12:45:00,34.7,34.71,34.66,34.69,35514.0,32.0117,32.0209,31.9748,32.0025,35514.0
2016-04-22 12:50:00,34.7,34.72,34.69,34.69,16040.0,32.0117,32.0302,32.0025,32.0025,16040.0
2016-04-22 12:55:00,34.7,34.71,34.67,34.68,8656.0,32.0117,32.0209,31.984,31.9933,8656.0
2016-04-22 13:00:00,34.68,34.7,34.66,34.69,26728.0,31.9933,32.0117,31.9748,32.0025,26728.0
2016-04-22 13:05:00,34.69,34.7,34.68,34.7,7471.0,32.0025,32.0117,31.9933,32.0117,7471.0
2016-04-22 13:10:00,34.7,34.7,34.67,34.68,9813.0,32.0117,32.0117,31.984,31.9933,9813.0
2016-04-22 13:15:00,34.68,34.69,34.64,34.65,13800.0,31.9933,32.0025,31.9564,31.9656,13800.0
2016-04-22 13:20:00,34.65,34.65,34.61,34.65,12441.0,31.9656,31.9656,31.9287,31.9656,12441.0
2016-04-22 13:25:00,34.65,34.66,34.64,34.65,12468.0,31.9656,31.9748,31.9564,31.9656,12468.0
2016-04-22 13:30:00,34.65,34.65,34.63,34.65,12590.0,31.9656,31.9656,31.9471,31.9656,12590.0
2016-04-22 13:35:00,34.65,34.69,34.64,34.68,33805.0,31.9656,32.0025,31.9564,31.9933,33805.0
2016-04-22 13:40:00,34.68,34.74,34.68,34.73,19815.0,31.9933,32.0486,31.9933,32.0394,19815.0
2016-04-22 13:45:00,34.73,34.76,34.71,34.71,26116.0,32.0394,32.0671,32.0209,32.0209,26116.0
2016-04-22 13:50:00,34.72,34.76,34.71,34.76,11798.0,32.0302,32.0671,32.0209,32.0671,11798.0
2016-04-22 13:55:00,34.75,34.76,34.7,34.7,15300.0,32.0578,32.0671,32.0117,32.0117,15300.0
2016-04-22 14:00:00,34.71,34.74,34.71,34.73,20021.0,32.0209,32.0486,32.0209,32.0394,20021.0
2016-04-22 14:05:00,34.73,34.74,34.72,34.73,12601.0,32.0394,32.0486,32.0302,32.0394,12601.0
2016-04-22 14:10:00,34.72,34.73,34.71,34.72,16725.0,32.0302,32.0394,32.0209,32.0302,16725.0
2016-04-22 14:15:00,34.72,34.75,34.71,34.75,10584.0,32.0302,32.0578,32.0209,32.0578,10584.0
2016-04-22 14:20:00,34.75,34.78,34.74,34.77,12729.0,32.0578,32.0855,32.0486,32.0763,12729.0
2016-04-22 14:25:00,34.77,34.79,34.77,34.79,18248.0,32.0763,32.0947,32.0763,32.0947,18248.0
2016-04-22 14:30:00,34.79,34.82,34.79,34.81,18253.0,32.0947,32.1224,32.0947,32.1132,18253.0
2016-04-22 14:35:00,34.81,34.82,34.8,34.81,13485.0,32.1132,32.1224,32.104,32.1132,13485.0
2016-04-22 14:40:00,34.81,34.81,34.79,34.8,28716.0,32.1132,32.1132,32.0947,32.104,28716.0
2016-04-22 14:45:00,34.8,34.82,34.79,34.81,12656.0,32.104,32.1224,32.0947,32.1132,12656.0
2016-04-22 14:50:00,34.81,34.82,34.79,34.8,11600.0,32.1132,32.1224,32.0947,32.104,11600.0
2016-04-22 14:55:00,34.8,34.81,34.79,34.8,10615.0,32.104,32.1132,32.0947,32.104,10615.0
2016-04-22 15:00:00,34.8,34.81,34.78,34.78,22761.0,32.104,32.1132,32.0855,32.0855,22761.0
2016-04-22 15:05:00,34.77,34.78,34.76,34.77,16226.0,32.0763,32.0855,32.0671,32.0763,16226.0
2016-04-22 15:10:00,34.78,34.79,34.77,34.77,10696.0,32.0855,32.0947,32.0763,32.0763,10696.0
2016-04-22 15:15:00,34.77,34.78,34.73,34.75,16899.0,32.0763,32.0855,32.0394,32.0578,16899.0
2016-04-22 15:20:00,34.75,34.76,34.73,34.75,13648.0,32.0578,32.0671,32.0394,32.0578,13648.0
2016-04-22 15:25:00,34.75,34.76,34.74,34.76,12800.0,32.0578,32.0671,32.0486,32.0671,12800.0
2016-04-22 15:30:00,34.75,34.76,34.73,34.73,23377.0,32.0578,32.0671,32.0394,32.0394,23377.0
2016-04-22 15:35:00,34.73,34.75,34.73,34.73,17745.0,32.0394,32.0578,32.0394,32.0394,17745.0
2016-04-22 15:40:00,34.73,34.74,34.7,34.71,46258.0,32.0394,32.0486,32.0117,32.0209,46258.0
2016-04-22 15:45:00,34.7,34.75,34.7,34.74,33658.0,32.0117,32.0578,32.0117,32.0486,33658.0
2016-04-22 15:50:00,34.74,34.74,34.72,34.74,39713.0,32.0486,32.0486,32.0302,32.0486,39713.0
2016-04-22 15:55:00,34.74,34.76,34.74,34.75,97105.0,32.0486,32.0671,32.0486,32.0578,97105.0
2016-04-25 09:30:00,34.68,34.75,34.67,34.75,18473.0,31.9933,32.0578,31.984,32.0578,18473.0
2016-04-25 09:35:00,34.76,34.76,34.67,34.68,22980.0,32.0671,32.0671,31.984,31.9933,22980.0
2016-04-25 09:40:00,34.68,34.68,34.62,34.63,13969.0,31.9933,31.9933,31.9379,31.9471,13969.0
2016-04-25 09:45:00,34.63,34.66,34.6,34.6,16349.0,31.9471,31.9748,31.9195,31.9195,16349.0
2016-04-25 09:50:00,34.6,34.6,34.52,34.55,25729.0,31.9195,31.9195,31.8457,31.8733,25729.0
2016-04-25 09:55:00,34.55,34.59,34.53,34.58,16014.0,31.8733,31.9102,31.8549,31.901,16014.0
2016-04-25 10:00:00,34.56,34.61,34.56,34.61,14087.0,31.8826,31.9287,31.8826,31.9287,14087.0
2016-04-25 10:05:00,34.6,34.61,34.54,34.61,19192.0,31.9195,31.9287,31.8641,31.9287,19192.0
2016-04-25 10:10:00,34.62,34.64,34.57,34.6,27243.0,31.9379,31.9564,31.8918,31.9195,27243.0
2016-04-25 10:15:00,34.6,34.6,34.54,34.54,12332.0,31.9195,31.9195,31.8641,31.8641,12332.0
2016-04-25 10:20:00,34.53,34.59,34.5,34.58,21470.0,31.8549,31.9102,31.8272,31.901,21470.0
2016-04-25 10:25:00,34.58,34.58,34.54,34.57,17078.0,31.901,31.901,31.8641,31.8918,17078.0
2016-04-25 10:30:00,34.57,34.57,34.53,34.55,18368.0,31.8918,31.8918,31.8549,31.8733,18368.0
2016-04-25 10:35:00,34.55,34.55,34.51,34.52,55927.0,31.8733,31.8733,31.8364,31.8457,55927.0
2016-04-25 10:40:00,34.51,34.53,34.49,34.53,14959.0,31.8364,31.8549,31.818,31.8549,14959.0
2016-04-25 10:45:00,34.53,34.53,34.47,34.47,9082.0,31.8549,31.8549,31.7995,31.7995,9082.0
2016-04-25 10:50:00,34.47,34.47,34.43,34.46,14625.0,31.7995,31.7995,31.7626,31.7903,14625.0
2016-04-25 10:55:00,34.47,34.49,34.45,34.46,10013.0,31.7995,31.818,31.7811,31.7903,10013.0
2016-04-25 11:00:00,34.45,34.45,34.39,34.4,13014.0,31.7811,31.7811,31.7257,31.735,13014.0
2016-04-25 11:05:00,34.4,34.41,34.38,34.39,5800.0,31.735,31.7442,31.7165,31.7257,5800.0
2016-04-25 11:10:00,34.38,34.41,34.38,34.41,18313.0,31.7165,31.7442,31.7165,31.7442,18313.0
2016-04-25 11:15:00,34.41,34.44,34.4,34.42,9600.0,31.7442,31.7719,31.735,31.7534,9600.0
2016-04-25 11:20:00,34.43,34.47,34.43,34.45,7172.0,31.7626,31.7995,31.7626,31.7811,7172.0
2016-04-25 11:25:00,34.46,34.46,34.43,34.45,8200.0,31.7903,31.7903,31.7626,31.7811,8200.0
2016-04-25 11:30:00,34.45,34.46,34.45,34.46,5300.0,31.7811,31.7903,31.7811,31.7903,5300.0
2016-04-25 11:35:00,34.46,34.47,34.45,34.46,17400.0,31.7903,31.7995,31.7811,31.7903,17400.0
2016-04-25 11:40:00,34.46,34.47,34.45,34.47,1890.0,31.7903,31.7995,31.7811,31.7995,1890.0
2016-04-25 11:45:00,34.47,34.48,34.46,34.46,11059.0,31.7995,31.8088,31.7903,31.7903,11059.0
2016-04-25 11:50:00,34.46,34.49,34.46,34.49,3143.0,31.7903,31.818,31.7903,31.818,3143.0
2016-04-25 11:55:00,34.48,34.49,34.46,34.47,5600.0,31.8088,31.818,31.7903,31.7995,5600.0
2016-04-25 12:00:00,34.47,34.48,34.43,34.43,9083.0,31.7995,31.8088,31.7626,31.7626,9083.0
2016-04-25 12:05:00,34.43,34.45,34.42,34.42,8726.0,31.7626,31.7811,31.7534,31.7534,8726.0
2016-04-25 12:10:00,34.41,34.41,34.4,34.41,5000.0,31.7442,31.7442,31.735,31.7442,5000.0
2016-04-25 12:15:00,34.41,34.43,34.38,34.42,3400.0,31.7442,31.7626,31.7165,31.7534,3400.0
2016-04-25 12:20:00,34.42,34.43,34.42,34.43,6099.0,31.7534,31.7626,31.7534,31.7626,6099.0
2016-04-25 12:25:00,34.42,34.44,34.42,34.43,5124.0,31.7534,31.7719,31.7534,31.7626,5124.0
2016-04-25 12:30:00,34.43,34.46,34.43,34.46,12182.0,31.7626,31.7903,31.7626,31.7903,12182.0
2016-04-25 12:35:00,34.46,34.46,34.41,34.41,15040.0,31.7903,31.7903,31.7442,31.7442,15040.0
2016-04-25 12:40:00,34.42,34.43,34.41,34.41,5100.0,31.7534,31.7626,31.7442,31.7442,5100.0
2016-04-25 12:45:00,34.42,34.45,34.42,34.45,1500.0,31.7534,31.7811,31.7534,31.7811,1500.0
2016-04-25 12:50:00,34.44,34.5,34.43,34.49,9738.0,31.7719,31.8272,31.7626,31.818,9738.0
2016-04-25 12:55:00,34.5,34.51,34.49,34.51,2514.0,31.8272,31.8364,31.818,31.8364,2514.0
2016-04-25 13:00:00,34.52,34.52,34.5,34.51,12044.0,31.8457,31.8457,31.8272,31.8364,12044.0
2016-04-25 13:05:00,34.5,34.5,34.48,34.48,12677.0,31.8272,31.8272,31.8088,31.8088,12677.0
2016-04-25 13:10:00,34.49,34.53,34.49,34.53,2923.0,31.818,31.8549,31.818,31.8549,2923.0
2016-04-25 13:15:00,34.53,34.53,34.51,34.53,4000.0,31.8549,31.8549,31.8364,31.8549,4000.0
2016-04-25 13:20:00,34.53,34.54,34.5,34.51,5410.0,31.8549,31.8641,31.8272,31.8364,5410.0
2016-04-25 13:25:00,34.51,34.52,34.5,34.51,6320.0,31.8364,31.8457,31.8272,31.8364,6320.0
2016-04-25 13:30:00,34.51,34.52,34.5,34.5,3000.0,31.8364,31.8457,31.8272,31.8272,3000.0
2016-04-25 13:35:00,34.5,34.51,34.49,34.5,6557.0,31.8272,31.8364,31.818,31.8272,6557.0
2016-04-25 13:40:00,34.5,34.5,34.47,34.48,5218.0,31.8272,31.8272,31.7995,31.8088,5218.0
2016-04-25 13:45:00,34.47,34.48,34.47,34.48,1951.0,31.7995,31.8088,31.7995,31.8088,1951.0
2016-04-25 13:50:00,34.48,34.48,34.47,34.48,3100.0,31.8088,31.8088,31.7995,31.8088,3100.0
2016-04-25 13:55:00,34.48,34.49,34.47,34.47,4254.0,31.8088,31.818,31.7995,31.7995,4254.0
2016-04-25 14:00:00,34.47,34.49,34.47,34.48,4700.0,31.7995,31.818,31.7995,31.8088,4700.0
2016-04-25 14:05:00,34.47,34.47,34.43,34.45,5693.0,31.7995,31.7995,31.7626,31.7811,5693.0
2016-04-25 14:10:00,34.44,34.46,34.44,34.46,2091.0,31.7719,31.7903,31.7719,31.7903,2091.0
2016-04-25 14:15:00,34.46,34.46,34.43,34.44,7601.0,31.7903,31.7903,31.7626,31.7719,7601.0
2016-04-25 14:20:00,34.44,34.44,34.42,34.42,8040.0,31.7719,31.7719,31.7534,31.7534,8040.0
2016-04-25 14:25:00,34.42,34.44,34.42,34.44,7383.0,31.7534,31.7719,31.7534,31.7719,7383.0
2016-04-25 14:30:00,34.45,34.46,34.44,34.45,3800.0,31.7811,31.7903,31.7719,31.7811,3800.0
2016-04-25 14:35:00,34.47,34.48,34.45,34.45,11900.0,31.7995,31.8088,31.7811,31.7811,11900.0
2016-04-25 14:40:00,34.45,34.47,34.44,34.46,8143.0,31.7811,31.7995,31.7719,31.7903,8143.0
2016-04-25 14:45:00,34.46,34.47,34.44,34.44,9056.0,31.7903,31.7995,31.7719,31.7719,9056.0
2016-04-25 14:50:00,34.44,34.45,34.43,34.43,8414.0,31.7719,31.7811,31.7626,31.7626,8414.0
2016-04-25 14:55:00,34.43,34.47,34.43,34.47,6401.0,31.7626,31.7995,31.7626,31.7995,6401.0
2016-04-25 15:00:00,34.46,34.46,34.43,34.43,10189.0,31.7903,31.7903,31.7626,31.7626,10189.0
2016-04-25 15:05:00,34.43,34.44,34.42,34.42,6124.0,31.7626,31.7719,31.7534,31.7534,6124.0
2016-04-25 15:10:00,34.41,34.42,34.4,34.41,7127.0,31.7442,31.7534,31.735,31.7442,7127.0
2016-04-25 15:15:00,34.41,34.42,34.4,34.41,8622.0,31.7442,31.7534,31.735,31.7442,8622.0
2016-04-25 15:20:00,34.41,34.43,34.41,34.43,9354.0,31.7442,31.7626,31.7442,31.7626,9354.0
2016-04-25 15:25:00,34.42,34.44,34.41,34.44,9130.0,31.7534,31.7719,31.7442,31.7719,9130.0
2016-04-25 15:30:00,34.43,34.45,34.42,34.45,19799.0,31.7626,31.7811,31.7534,31.7811,19799.0
2016-04-25 15:35:00,34.45,34.49,34.44,34.48,17982.0,31.7811,31.818,31.7719,31.8088,17982.0
2016-04-25 15:40:00,34.49,34.5,34.48,34.49,21440.0,31.818,31.8272,31.8088,31.818,21440.0
2016-04-25 15:45:00,34.49,34.51,34.48,34.5,40617.0,31.818,31.8364,31.8088,31.8272,40617.0
2016-04-25 15:50:00,34.5,34.5,34.48,34.48,74547.0,31.8272,31.8272,31.8088,31.8088,74547.0
2016-04-25 15:55:00,34.49,34.52,34.48,34.52,94133.0,31.818,31.8457,31.8088,31.8457,94133.0
2016-04-26 09:30:00,34.51,34.6,34.45,34.46,30150.0,31.8364,31.9195,31.7811,31.7903,30150.0
2016-04-26 09:35:00,34.46,34.52,34.43,34.5,52902.0,31.7903,31.8457,31.7626,31.8272,52902.0
2016-04-26 09:40:00,34.49,34.63,34.49,34.57,53160.0,31.818,31.9471,31.818,31.8918,53160.0
2016-04-26 09:45:00,34.57,34.64,34.57,34.64,252625.0,31.8918,31.9564,31.8918,31.9564,252625.0
2016-04-26 09:50:00,34.63,34.65,34.59,34.63,27552.0,31.9471,31.9656,31.9102,31.9471,27552.0
2016-04-26 09:55:00,34.64,34.71,34.63,34.68,25744.0,31.9564,32.0209,31.9471,31.9933,25744.0
2016-04-26 10:00:00,34.69,34.7,34.63,34.63,12510.0,32.0025,32.0117,31.9471,31.9471,12510.0
2016-04-26 10:05:00,34.63,34.64,34.54,34.56,28465.0,31.9471,31.9564,31.8641,31.8826,28465.0
2016-04-26 10:10:00,34.57,34.57,34.48,34.5,102097.0,31.8918,31.8918,31.8088,31.8272,102097.0
2016-04-26 10:15:00,34.49,34.55,34.49,34.55,59800.0,31.818,31.8733,31.818,31.8733,59800.0
2016-04-26 10:20:00,34.54,34.56,34.46,34.49,99748.0,31.8641,31.8826,31.7903,31.818,99748.0
2016-04-26 10:25:00,34.49,34.49,34.41,34.43,19429.0,31.818,31.818,31.7442,31.7626,19429.0
2016-04-26 10:30:00,34.42,34.45,34.4,34.44,22611.0,31.7534,31.7811,31.735,31.7719,22611.0
2016-04-26 10:35:00,34.45,34.48,34.42,34.43,38139.0,31.7811,31.8088,31.7534,31.7626,38139.0
2016-04-26 10:40:00,34.42,34.46,34.41,34.46,23237.0,31.7534,31.7903,31.7442,31.7903,23237.0
2016-04-26 10:45:00,34.46,34.51,34.46,34.51,15975.0,31.7903,31.8364,31.7903,31.8364,15975.0
2016-04-26 10:50:00,34.51,34.51,34.43,34.43,15163.0,31.8364,31.8364,31.7626,31.7626,15163.0
2016-04-26 10:55:00,34.41,34.44,34.37,34.37,6300.0,31.7442,31.7719,31.7073,31.7073,6300.0
2016-04-26 11:00:00,34.37,34.42,34.36,34.4,9268.0,31.7073,31.7534,31.6981,31.735,9268.0
2016-04-26 11:05:00,34.42,34.53,34.42,34.52,28619.0,31.7534,31.8549,31.7534,31.8457,28619.0
2016-04-26 11:10:00,34.53,34.56,34.52,34.53,36442.0,31.8549,31.8826,31.8457,31.8549,36442.0
2016-04-26 11:15:00,34.53,34.58,34.53,34.57,7706.0,31.8549,31.901,31.8549,31.8918,7706.0
2016-04-26 11:20:00,34.58,34.66,34.58,34.65,18249.0,31.901,31.9748,31.901,31.9656,18249.0
2016-04-26 11:25:00,34.64,34.67,34.64,34.65,35015.0,31.9564,31.984,31.9564,31.9656,35015.0
2016-04-26 11:30:00,34.65,34.65,34.58,34.58,11425.0,31.9656,31.9656,31.901,31.901,11425.0
2016-04-26 11:35:00,34.59,34.63,34.59,34.62,7107.0,31.9102,31.9471,31.9102,31.9379,7107.0
2016-04-26 11:40:00,34.63,34.65,34.62,34.63,7142.0,31.9471,31.9656,31.9379,31.9471,7142.0
2016-04-26 11:45:00,34.64,34.65,34.6,34.65,7700.0,31.9564,31.9656,31.9195,31.9656,7700.0
2016-04-26 11:50:00,34.66,34.67,34.65,34.65,14957.0,31.9748,31.984,31.9656,31.9656,14957.0
2016-04-26 11:55:00,34.66,34.66,34.63,34.64,10182.0,31.9748,31.9748,31.9471,31.9564,10182.0
2016-04-26 12:00:00,34.64,34.66,34.63,34.64,16097.0,31.9564,31.9748,31.9471,31.9564,16097.0
2016-04-26 12:05:00,34.64,34.68,34.63,34.64,13436.0,31.9564,31.9933,31.9471,31.9564,13436.0
2016-04-26 12:10:00,34.65,34.65,34.64,34.64,8660.0,31.9656,31.9656,31.9564,31.9564,8660.0
2016-04-26 12:15:00,34.65,34.69,34.64,34.67,14549.0,31.9656,32.0025,31.9564,31.984,14549.0
2016-04-26 12:20:00,34.66,34.67,34.63,34.63,7442.0,31.9748,31.984,31.9471,31.9471,7442.0
2016-04-26 12:25:00,34.64,34.66,34.63,34.65,9487.0,31.9564,31.9748,31.9471,31.9656,9487.0
2016-04-26 12:30:00,34.64,34.68,34.63,34.65,18121.0,31.9564,31.9933,31.9471,31.9656,18121.0
2016-04-26 12:35:00,34.65,34.66,34.63,34.63,6179.0,31.9656,31.9748,31.9471,31.9471,6179.0
2016-04-26 12:40:00,34.62,34.69,34.62,34.69,171540.0,31.9379,32.0025,31.9379,32.0025,171540.0
2016-04-26 12:45:00,34.69,34.69,34.66,34.68,63675.0,32.0025,32.0025,31.9748,31.9933,63675.0
2016-04-26 12:50:00,34.68,34.7,34.68,34.68,104410.0,31.9933,32.0117,31.9933,31.9933,104410.0
2016-04-26 12:55:00,34.69,34.71,34.67,34.68,12944.0,32.0025,32.0209,31.984,31.9933,12944.0
2016-04-26 13:00:00,34.68,34.69,34.65,34.66,43569.0,31.9933,32.0025,31.9656,31.9748,43569.0
2016-04-26 13:05:00,34.65,34.69,34.65,34.69,10718.0,31.9656,32.0025,31.9656,32.0025,10718.0
2016-04-26 13:10:00,34.69,34.7,34.64,34.64,9842.0,32.0025,32.0117,31.9564,31.9564,9842.0
2016-04-26 13:15:00,34.64,34.68,34.64,34.68,17640.0,31.9564,31.9933,31.9564,31.9933,17640.0
2016-04-26 13:20:00,34.68,34.73,34.68,34.72,6867.0,31.9933,32.0394,31.9933,32.0302,6867.0
2016-04-26 13:25:00,34.72,34.73,34.71,34.72,7896.0,32.0302,32.0394,32.0209,32.0302,7896.0
2016-04-26 13:30:00,34.72,34.75,34.72,34.73,4527.0,32.0302,32.0578,32.0302,32.0394,4527.0
2016-04-26 13:35:00,34.73,34.74,34.72,34.73,14200.0,32.0394,32.0486,32.0302,32.0394,14200.0
2016-04-26 13:40:00,34.73,34.73,34.66,34.69,13588.0,32.0394,32.0394,31.9748,32.0025,13588.0
2016-04-26 13:45:00,34.69,34.71,34.67,34.7,15175.0,32.0025,32.0209,31.984,32.0117,15175.0
2016-04-26 13:50:00,34.71,34.71,34.67,34.7,19080.0,32.0209,32.0209,31.984,32.0117,19080.0
2016-04-26 13:55:00,34.7,34.71,34.69,34.7,6995.0,32.0117,32.0209,32.0025,32.0117,6995.0
2016-04-26 14:00:00,34.7,34.72,34.7,34.7,22247.0,32.0117,32.0302,32.0117,32.0117,22247.0
2016-04-26 14:05:00,34.7,34.72,34.69,34.72,26475.0,32.0117,32.0302,32.0025,32.0302,26475.0
2016-04-26 14:10:00,34.71,34.72,34.7,34.72,22393.0,32.0209,32.0302,32.0117,32.0302,22393.0
2016-04-26 14:15:00,34.73,34.77,34.72,34.76,72220.0,32.0394,32.0763,32.0302,32.0671,72220.0
2016-04-26 14:20:00,34.76,34.76,34.72,34.72,23265.0,32.0671,32.0671,32.0302,32.0302,23265.0
2016-04-26 14:25:00,34.73,34.75,34.71,34.71,14569.0,32.0394,32.0578,32.0209,32.0209,14569.0
2016-04-26 14:30:00,34.71,34.78,34.71,34.77,39854.0,32.0209,32.0855,32.0209,32.0763,39854.0
2016-04-26 14:35:00,34.77,34.78,34.75,34.77,29919.0,32.0763,32.0855,32.0578,32.0763,29919.0
2016-04-26 14:40:00,34.76,34.77,34.75,34.75,19526.0,32.0671,32.0763,32.0578,32.0578,19526.0
2016-04-26 14:45:00,34.76,34.79,34.75,34.77,30178.0,32.0671,32.0947,32.0578,32.0763,30178.0
2016-04-26 14:50:00,34.77,34.78,34.74,34.77,15338.0,32.0763,32.0855,32.0486,32.0763,15338.0
2016-04-26 14:55:00,34.77,34.78,34.75,34.77,15417.0,32.0763,32.0855,32.0578,32.0763,15417.0
2016-04-26 15:00:00,34.77,34.8,34.76,34.79,33845.0,32.0763,32.104,32.0671,32.0947,33845.0
2016-04-26 15:05:00,34.79,34.79,34.75,34.75,26826.0,32.0947,32.0947,32.0578,32.0578,26826.0
2016-04-26 15:10:00,34.76,34.78,34.75,34.75,18779.0,32.0671,32.0855,32.0578,32.0578,18779.0
2016-04-26 15:15:00,34.76,34.78,34.75,34.75,55128.0,32.0671,32.0855,32.0578,32.0578,55128.0
2016-04-26 15:20:00,34.75,34.77,34.73,34.75,41137.0,32.0578,32.0763,32.0394,32.0578,41137.0
2016-04-26 15:25:00,34.75,34.77,34.73,34.77,34524.0,32.0578,32.0763,32.0394,32.0763,34524.0
2016-04-26 15:30:00,34.76,34.81,34.76,34.8,43190.0,32.0671,32.1132,32.0671,32.104,43190.0
2016-04-26 15:35:00,34.8,34.82,34.8,34.8,34828.0,32.104,32.1224,32.104,32.104,34828.0
2016-04-26 15:40:00,34.8,34.82,34.79,34.8,89302.0,32.104,32.1224,32.0947,32.104,89302.0
2016-04-26 15:45:00,34.8,34.82,34.8,34.8,45028.0,32.104,32.1224,32.104,32.104,45028.0
2016-04-26 15:50:00,34.8,34.83,34.8,34.82,91627.0,32.104,32.1316,32.104,32.1224,91627.0
2016-04-26 15:55:00,34.82,34.84,34.81,34.82,169344.0,32.1224,32.1409,32.1132,32.1224,169344.0
2016-04-27 09:30:00,34.86,34.93,34.82,34.93,36127.0,32.1593,32.2239,32.1224,32.2239,36127.0
2016-04-27 09:35:00,34.94,34.96,34.83,34.83,26536.0,32.2331,32.2516,32.1316,32.1316,26536.0
2016-04-27 09:40:00,34.87,34.96,34.86,34.91,24535.0,32.1685,32.2516,32.1593,32.2054,24535.0
2016-04-27 09:45:00,34.91,34.91,34.77,34.8,37180.0,32.2054,32.2054,32.0763,32.104,37180.0
2016-04-27 09:50:00,34.8,34.83,34.71,34.71,48072.0,32.104,32.1316,32.0209,32.0209,48072.0
2016-04-27 09:55:00,34.73,34.81,34.72,34.81,23941.0,32.0394,32.1132,32.0302,32.1132,23941.0
2016-04-27 10:00:00,34.81,34.89,34.79,34.85,45724.0,32.1132,32.187,32.0947,32.1501,45724.0
2016-04-27 10:05:00,34.84,34.84,34.76,34.79,12781.0,32.1409,32.1409,32.0671,32.0947,12781.0
2016-04-27 10:10:00,34.79,34.84,34.78,34.79,28810.0,32.0947,32.1409,32.0855,32.0947,28810.0
2016-04-27 10:15:00,34.79,34.79,34.7,34.7,57500.0,32.0947,32.0947,32.0117,32.0117,57500.0
2016-04-27 10:20:00,34.69,34.7,34.64,34.67,18519.0,32.0025,32.0117,31.9564,31.984,18519.0
2016-04-27 10:25:00,34.68,34.73,34.67,34.73,12748.0,31.9933,32.0394,31.984,32.0394,12748.0
2016-04-27 10:30:00,34.72,34.77,34.68,34.75,28546.0,32.0302,32.0763,31.9933,32.0578,28546.0
2016-04-27 10:35:00,34.74,34.74,34.68,34.7,11000.0,32.0486,32.0486,31.9933,32.0117,11000.0
2016-04-27 10:40:00,34.7,34.7,34.63,34.64,6392.0,32.0117,32.0117,31.9471,31.9564,6392.0
2016-04-27 10:45:00,34.64,34.65,34.59,34.6,11906.0,31.9564,31.9656,31.9102,31.9195,11906.0
2016-04-27 10:50:00,34.6,34.66,34.6,34.66,7731.0,31.9195,31.9748,31.9195,31.9748,7731.0
2016-04-27 10:55:00,34.66,34.66,34.62,34.63,8600.0,31.9748,31.9748,31.9379,31.9471,8600.0
2016-04-27 11:00:00,34.62,34.66,34.61,34.65,21723.0,31.9379,31.9748,31.9287,31.9656,21723.0
2016-04-27 11:05:00,34.66,34.69,34.64,34.65,18655.0,31.9748,32.0025,31.9564,31.9656,18655.0
2016-04-27 11:10:00,34.66,34.68,34.64,34.65,12402.0,31.9748,31.9933,31.9564,31.9656,12402.0
2016-04-27 11:15:00,34.65,34.7,34.65,34.69,20400.0,31.9656,32.0117,31.9656,32.0025,20400.0
2016-04-27 11:20:00,34.69,34.71,34.68,34.68,25834.0,32.0025,32.0209,31.9933,31.9933,25834.0
2016-04-27 11:25:00,34.68,34.71,34.68,34.71,24049.0,31.9933,32.0209,31.9933,32.0209,24049.0
2016-04-27 11:30:00,34.71,34.71,34.63,34.67,65053.0,32.0209,32.0209,31.9471,31.984,65053.0
2016-04-27 11:35:00,34.68,34.73,34.68,34.69,31777.0,31.9933,32.0394,31.9933,32.0025,31777.0
2016-04-27 11:40:00,34.69,34.7,34.66,34.69,27560.0,32.0025,32.0117,31.9748,32.0025,27560.0
2016-04-27 11:45:00,34.68,34.72,34.67,34.71,32516.0,31.9933,32.0302,31.984,32.0209,32516.0
2016-04-27 11:50:00,34.72,34.73,34.71,34.72,17019.0,32.0302,32.0394,32.0209,32.0302,17019.0
2016-04-27 11:55:00,34.72,34.74,34.71,34.71,19300.0,32.0302,32.0486,32.0209,32.0209,19300.0
2016-04-27 12:00:00,34.71,34.73,34.7,34.73,39459.0,32.0209,32.0394,32.0117,32.0394,39459.0
2016-04-27 12:05:00,34.73,34.74,34.7,34.7,9353.0,32.0394,32.0486,32.0117,32.0117,9353.0
2016-04-27 12:10:00,34.69,34.7,34.65,34.66,24174.0,32.0025,32.0117,31.9656,31.9748,24174.0
2016-04-27 12:15:00,34.66,34.66,34.65,34.65,10354.0,31.9748,31.9748,31.9656,31.9656,10354.0
2016-04-27 12:20:00,34.67,34.69,34.65,34.69,35241.0,31.984,32.0025,31.9656,32.0025,35241.0
2016-04-27 12:25:00,34.68,34.7,34.67,34.69,11325.0,31.9933,32.0117,31.984,32.0025,11325.0
2016-04-27 12:30:00,34.69,34.71,34.67,34.69,18122.0,32.0025,32.0209,31.984,32.0025,18122.0
2016-04-27 12:35:00,34.69,34.7,34.68,34.7,13340.0,32.0025,32.0117,31.9933,32.0117,13340.0
2016-04-27 12:40:00,34.7,34.72,34.7,34.71,8652.0,32.0117,32.0302,32.0117,32.0209,8652.0
2016-04-27 12:45:00,34.7,34.72,34.7,34.72,20314.0,32.0117,32.0302,32.0117,32.0302,20314.0
2016-04-27 12:50:00,34.72,34.73,34.69,34.71,21987.0,32.0302,32.0394,32.0025,32.0209,21987.0
2016-04-27 12:55:00,34.71,34.73,34.7,34.7,15093.0,32.0209,32.0394,32.0117,32.0117,15093.0
2016-04-27 13:00:00,34.7,34.71,34.68,34.7,10126.0,32.0117,32.0209,31.9933,32.0117,10126.0
2016-04-27 13:05:00,34.71,34.72,34.67,34.68,12892.0,32.0209,32.0302,31.984,31.9933,12892.0
2016-04-27 13:10:00,34.68,34.7,34.67,34.69,8381.0,31.9933,32.0117,31.984,32.0025,8381.0
2016-04-27 13:15:00,34.69,34.71,34.68,34.69,7777.0,32.0025,32.0209,31.9933,32.0025,7777.0
2016-04-27 13:20:00,34.68,34.68,34.64,34.65,11946.0,31.9933,31.9933,31.9564,31.9656,11946.0
2016-04-27 13:25:00,34.64,34.66,34.64,34.64,18869.0,31.9564,31.9748,31.9564,31.9564,18869.0
2016-04-27 13:30:00,34.64,34.66,34.64,34.66,4500.0,31.9564,31.9748,31.9564,31.9748,4500.0
2016-04-27 13:35:00,34.66,34.69,34.66,34.68,49443.0,31.9748,32.0025,31.9748,31.9933,49443.0
2016-04-27 13:40:00,34.68,34.68,34.64,34.65,7548.0,31.9933,31.9933,31.9564,31.9656,7548.0
2016-04-27 13:45:00,34.66,34.66,34.64,34.64,19904.0,31.9748,31.9748,31.9564,31.9564,19904.0
2016-04-27 13:50:00,34.65,34.66,34.64,34.64,16299.0,31.9656,31.9748,31.9564,31.9564,16299.0
2016-04-27 13:55:00,34.64,34.68,34.63,34.65,26984.0,31.9564,31.9933,31.9471,31.9656,26984.0
2016-04-27 14:00:00,34.66,34.68,34.59,34.66,50448.0,31.9748,31.9933,31.9102,31.9748,50448.0
2016-04-27 14:05:00,34.67,34.74,34.64,34.74,41197.0,31.984,32.0486,31.9564,32.0486,41197.0
2016-04-27 14:10:00,34.74,34.76,34.7,34.72,33954.0,32.0486,32.0671,32.0117,32.0302,33954.0
2016-04-27 14:15:00,34.73,34.79,34.73,34.79,20111.0,32.0394,32.0947,32.0394,32.0947,20111.0
2016-04-27 14:20:00,34.78,34.8,34.76,34.76,25453.0,32.0855,32.104,32.0671,32.0671,25453.0
2016-04-27 14:25:00,34.76,34.77,34.72,34.72,33554.0,32.0671,32.0763,32.0302,32.0302,33554.0
2016-04-27 14:30:00,34.73,34.75,34.67,34.68,31335.0,32.0394,32.0578,31.984,31.9933,31335.0
2016-04-27 14:35:00,34.68,34.72,34.67,34.68,24374.0,31.9933,32.0302,31.984,31.9933,24374.0
2016-04-27 14:40:00,34.68,34.73,34.68,34.72,30664.0,31.9933,32.0394,31.9933,32.0302,30664.0
2016-04-27 14:45:00,34.73,34.75,34.72,34.75,23373.0,32.0394,32.0578,32.0302,32.0578,23373.0
2016-04-27 14:50:00,34.75,34.79,34.74,34.78,19058.0,32.0578,32.0947,32.0486,32.0855,19058.0
2016-04-27 14:55:00,34.78,34.81,34.78,34.79,19728.0,32.0855,32.1132,32.0855,32.0947,19728.0
2016-04-27 15:00:00,34.79,34.85,34.79,34.83,21323.0,32.0947,32.1501,32.0947,32.1316,21323.0
2016-04-27 15:05:00,34.83,34.86,34.81,34.85,23993.0,32.1316,32.1593,32.1132,32.1501,23993.0
2016-04-27 15:10:00,34.84,34.88,34.84,34.88,42584.0,32.1409,32.1778,32.1409,32.1778,42584.0
2016-04-27 15:15:00,34.88,34.91,34.87,34.9,33238.0,32.1778,32.2054,32.1685,32.1962,33238.0
2016-04-27 15:20:00,34.89,34.92,34.89,34.9,19251.0,32.187,32.2147,32.187,32.1962,19251.0
2016-04-27 15:25:00,34.91,34.92,34.87,34.9,38576.0,32.2054,32.2147,32.1685,32.1962,38576.0
2016-04-27 15:30:00,34.9,34.91,34.89,34.9,40684.0,32.1962,32.2054,32.187,32.1962,40684.0
2016-04-27 15:35:00,34.9,34.91,34.88,34.89,78104.0,32.1962,32.2054,32.1778,32.187,78104.0
2016-04-27 15:40:00,34.89,34.91,34.88,34.9,96704.0,32.187,32.2054,32.1778,32.1962,96704.0
2016-04-27 15:45:00,34.9,34.92,34.89,34.9,74933.0,32.1962,32.2147,32.187,32.1962,74933.0
2016-04-27 15:50:00,34.9,34.91,34.87,34.87,49066.0,32.1962,32.2054,32.1685,32.1685,49066.0
2016-04-27 15:55:00,34.87,34.88,34.82,34.83,142247.0,32.1685,32.1778,32.1224,32.1316,142247.0
2016-04-28 09:30:00,34.55,34.62,34.38,34.38,43178.0,31.8733,31.9379,31.7165,31.7165,43178.0
2016-04-28 09:35:00,34.39,34.42,34.34,34.41,31282.0,31.7257,31.7534,31.6796,31.7442,31282.0
2016-04-28 09:40:00,34.41,34.49,34.39,34.49,17108.0,31.7442,31.818,31.7257,31.818,17108.0
2016-04-28 09:45:00,34.49,34.56,34.49,34.53,9447.0,31.818,31.8826,31.818,31.8549,9447.0
2016-04-28 09:50:00,34.54,34.56,34.44,34.44,11594.0,31.8641,31.8826,31.7719,31.7719,11594.0
2016-04-28 09:55:00,34.44,34.49,34.43,34.45,9816.0,31.7719,31.818,31.7626,31.7811,9816.0
2016-04-28 10:00:00,34.45,34.52,34.45,34.51,12187.0,31.7811,31.8457,31.7811,31.8364,12187.0
2016-04-28 10:05:00,34.51,34.54,34.5,34.51,13780.0,31.8364,31.8641,31.8272,31.8364,13780.0
2016-04-28 10:10:00,34.51,34.6,34.5,34.58,13449.0,31.8364,31.9195,31.8272,31.901,13449.0
2016-04-28 10:15:00,34.58,34.6,34.55,34.55,47255.0,31.901,31.9195,31.8733,31.8733,47255.0
2016-04-28 10:20:00,34.55,34.55,34.48,34.5,32374.0,31.8733,31.8733,31.8088,31.8272,32374.0
2016-04-28 10:25:00,34.51,34.56,34.5,34.55,9916.0,31.8364,31.8826,31.8272,31.8733,9916.0
2016-04-28 10:30:00,34.56,34.57,34.5,34.51,14514.0,31.8826,31.8918,31.8272,31.8364,14514.0
2016-04-28 10:35:00,34.51,34.51,34.46,34.47,19422.0,31.8364,31.8364,31.7903,31.7995,19422.0
2016-04-28 10:40:00,34.48,34.49,34.39,34.41,18061.0,31.8088,31.818,31.7257,31.7442,18061.0
2016-04-28 10:45:00,34.42,34.51,34.42,34.48,25085.0,31.7534,31.8364,31.7534,31.8088,25085.0
2016-04-28 10:50:00,34.47,34.48,34.43,34.45,11126.0,31.7995,31.8088,31.7626,31.7811,11126.0
2016-04-28 10:55:00,34.46,34.48,34.45,34.47,10644.0,31.7903,31.8088,31.7811,31.7995,10644.0
2016-04-28 11:00:00,34.47,34.49,34.43,34.45,13006.0,31.7995,31.818,31.7626,31.7811,13006.0
2016-04-28 11:05:00,34.45,34.45,34.41,34.41,15255.0,31.7811,31.7811,31.7442,31.7442,15255.0
2016-04-28 11:10:00,34.42,34.48,34.42,34.48,9622.0,31.7534,31.8088,31.7534,31.8088,9622.0
2016-04-28 11:15:00,34.49,34.5,34.47,34.48,7499.0,31.818,31.8272,31.7995,31.8088,7499.0
2016-04-28 11:20:00,34.48,34.53,34.48,34.51,6750.0,31.8088,31.8549,31.8088,31.8364,6750.0
2016-04-28 11:25:00,34.51,34.52,34.49,34.5,13163.0,31.8364,31.8457,31.818,31.8272,13163.0
2016-04-28 11:30:00,34.5,34.52,34.5,34.52,6887.0,31.8272,31.8457,31.8272,31.8457,6887.0
2016-04-28 11:35:00,34.52,34.52,34.48,34.49,8447.0,31.8457,31.8457,31.8088,31.818,8447.0
2016-04-28 11:40:00,34.49,34.49,34.41,34.41,30652.0,31.818,31.818,31.7442,31.7442,30652.0
2016-04-28 11:45:00,34.41,34.42,34.39,34.41,12359.0,31.7442,31.7534,31.7257,31.7442,12359.0
2016-04-28 11:50:00,34.4,34.44,34.4,34.42,9347.0,31.735,31.7719,31.735,31.7534,9347.0
2016-04-28 11:55:00,34.41,34.42,34.38,34.39,8200.0,31.7442,31.7534,31.7165,31.7257,8200.0
2016-04-28 12:00:00,34.4,34.43,34.4,34.4,20687.0,31.735,31.7626,31.735,31.735,20687.0
2016-04-28 12:05:00,34.4,34.4,34.37,34.37,90764.0,31.735,31.735,31.7073,31.7073,90764.0
2016-04-28 12:10:00,34.37,34.37,34.34,34.35,43479.0,31.7073,31.7073,31.6796,31.6888,43479.0
2016-04-28 12:15:00,34.34,34.34,34.29,34.29,124089.0,31.6796,31.6796,31.6335,31.6335,124089.0
2016-04-28 12:20:00,34.29,34.31,34.28,34.3,18342.0,31.6335,31.6519,31.6242,31.6427,18342.0
2016-04-28 12:25:00,34.29,34.31,34.28,34.3,9128.0,31.6335,31.6519,31.6242,31.6427,9128.0
2016-04-28 12:30:00,34.3,34.33,34.3,34.32,10012.0,31.6427,31.6704,31.6427,31.6612,10012.0
2016-04-28 12:35:00,34.32,34.32,34.29,34.31,30861.0,31.6612,31.6612,31.6335,31.6519,30861.0
2016-04-28 12:40:00,34.3,34.32,34.29,34.31,25794.0,31.6427,31.6612,31.6335,31.6519,25794.0
2016-04-28 12:45:00,34.3,34.31,34.3,34.3,4611.0,31.6427,31.6519,31.6427,31.6427,4611.0
2016-04-28 12:50:00,34.3,34.31,34.28,34.31,5941.0,31.6427,31.6519,31.6242,31.6519,5941.0
2016-04-28 12:55:00,34.31,34.33,34.27,34.28,58259.0,31.6519,31.6704,31.615,31.6242,58259.0
2016-04-28 13:00:00,34.29,34.31,34.27,34.27,10729.0,31.6335,31.6519,31.615,31.615,10729.0
2016-04-28 13:05:00,34.26,34.29,34.26,34.26,8754.0,31.6058,31.6335,31.6058,31.6058,8754.0
2016-04-28 13:10:00,34.26,34.26,34.23,34.25,9056.0,31.6058,31.6058,31.5781,31.5966,9056.0
2016-04-28 13:15:00,34.24,34.24,34.17,34.17,17020.0,31.5873,31.5873,31.5228,31.5228,17020.0
2016-04-28 13:20:00,34.17,34.18,34.13,34.14,103747.0,31.5228,31.532,31.4859,31.4951,103747.0
2016-04-28 13:25:00,34.14,34.14,34.12,34.13,10092.0,31.4951,31.4951,31.4766,31.4859,10092.0
2016-04-28 13:30:00,34.14,34.18,34.13,34.15,30666.0,31.4951,31.532,31.4859,31.5043,30666.0
2016-04-28 13:35:00,34.15,34.15,34.11,34.12,15156.0,31.5043,31.5043,31.4674,31.4766,15156.0
2016-04-28 13:40:00,34.12,34.15,34.11,34.15,10688.0,31.4766,31.5043,31.4674,31.5043,10688.0
2016-04-28 13:45:00,34.15,34.15,34.12,34.14,12425.0,31.5043,31.5043,31.4766,31.4951,12425.0
2016-04-28 13:50:00,34.14,34.16,34.12,34.16,87641.0,31.4951,31.5135,31.4766,31.5135,87641.0
2016-04-28 13:55:00,34.16,34.18,34.16,34.16,17911.0,31.5135,31.532,31.5135,31.5135,17911.0
2016-04-28 14:00:00,34.16,34.2,34.15,34.16,106343.0,31.5135,31.5504,31.5043,31.5135,106343.0
2016-04-28 14:05:00,34.16,34.19,34.16,34.18,48236.0,31.5135,31.5412,31.5135,31.532,48236.0
2016-04-28 14:10:00,34.18,34.18,34.15,34.17,76265.0,31.532,31.532,31.5043,31.5228,76265.0
2016-04-28 14:15:00,34.17,34.17,34.13,34.13,105524.0,31.5228,31.5228,31.4859,31.4859,105524.0
2016-04-28 14:20:00,34.14,34.15,34.12,34.15,293775.0,31.4951,31.5043,31.4766,31.5043,293775.0
2016-04-28 14:25:00,34.15,34.2,34.14,34.2,32973.0,31.5043,31.5504,31.4951,31.5504,32973.0
2016-04-28 14:30:00,34.2,34.2,34.16,34.17,37234.0,31.5504,31.5504,31.5135,31.5228,37234.0
2016-04-28 14:35:00,34.17,34.17,34.14,34.15,46115.0,31.5228,31.5228,31.4951,31.5043,46115.0
2016-04-28 14:40:00,34.14,34.16,34.12,34.13,38340.0,31.4951,31.5135,31.4766,31.4859,38340.0
2016-04-28 14:45:00,34.12,34.12,34.1,34.1,32067.0,31.4766,31.4766,31.4582,31.4582,32067.0
2016-04-28 14:50:00,34.1,34.11,34.09,34.1,26332.0,31.4582,31.4674,31.449,31.4582,26332.0
2016-04-28 14:55:00,34.1,34.1,34.06,34.08,133170.0,31.4582,31.4582,31.4213,31.4397,133170.0
2016-04-28 15:00:00,34.09,34.1,34.06,34.09,41781.0,31.449,31.4582,31.4213,31.449,41781.0
2016-04-28 15:05:00,34.09,34.09,34.02,34.02,42265.0,31.449,31.449,31.3844,31.3844,42265.0
2016-04-28 15:10:00,34.02,34.02,33.94,33.94,131808.0,31.3844,31.3844,31.3106,31.3106,131808.0
2016-04-28 15:15:00,33.94,33.97,33.91,33.93,156066.0,31.3106,31.3383,31.2829,31.3014,156066.0
2016-04-28 15:20:00,33.92,33.96,33.85,33.86,148337.0,31.2921,31.329,31.2276,31.2368,148337.0
2016-04-28 15:25:00,33.86,33.86,33.77,33.77,139735.0,31.2368,31.2368,31.1538,31.1538,139735.0
2016-04-28 15:30:00,33.77,33.8,33.77,33.79,195969.0,31.1538,31.1814,31.1538,31.1722,195969.0
2016-04-28 15:35:00,33.79,33.82,33.77,33.8,263685.0,31.1722,31.1999,31.1538,31.1814,263685.0
2016-04-28 15:40:00,33.81,33.83,33.8,33.82,118176.0,31.1907,31.2091,31.1814,31.1999,118176.0
2016-04-28 15:45:00,33.83,33.88,33.82,33.83,112895.0,31.2091,31.2552,31.1999,31.2091,112895.0
2016-04-28 15:50:00,33.83,33.83,33.75,33.77,231641.0,31.2091,31.2091,31.1353,31.1538,231641.0
2016-04-28 15:55:00,33.76,33.82,33.73,33.8,419257.0,31.1445,31.1999,31.1169,31.1814,419257.0
2016-04-29 09:30:00,33.73,33.82,33.69,33.75,81771.0,31.1169,31.1999,31.08,31.1353,81771.0
2016-04-29 09:35:00,33.76,33.76,33.59,33.64,76076.0,31.1445,31.1445,30.9877,31.0338,76076.0
2016-04-29 09:40:00,33.63,33.67,33.59,33.63,49794.0,31.0246,31.0615,30.9877,31.0246,49794.0
2016-04-29 09:45:00,33.64,33.66,33.61,33.63,54457.0,31.0338,31.0523,31.0062,31.0246,54457.0
2016-04-29 09:50:00,33.63,33.64,33.59,33.59,68892.0,31.0246,31.0338,30.9877,30.9877,68892.0
2016-04-29 09:55:00,33.57,33.6,33.53,33.54,104221.0,30.9693,30.9969,30.9324,30.9416,104221.0
2016-04-29 10:00:00,33.54,33.54,33.45,33.46,91437.0,30.9416,30.9416,30.8586,30.8678,91437.0
2016-04-29 10:05:00,33.47,33.5,33.43,33.49,28290.0,30.877,30.9047,30.8401,30.8955,28290.0
2016-04-29 10:10:00,33.48,33.55,33.47,33.52,61242.0,30.8862,30.9508,30.877,30.9231,61242.0
2016-04-29 10:15:00,33.52,33.55,33.51,33.55,55246.0,30.9231,30.9508,30.9139,30.9508,55246.0
2016-04-29 10:20:00,33.54,33.57,33.52,33.54,122600.0,30.9416,30.9693,30.9231,30.9416,122600.0
2016-04-29 10:25:00,33.54,33.54,33.47,33.52,51659.0,30.9416,30.9416,30.877,30.9231,51659.0
2016-04-29 10:30:00,33.52,33.56,33.51,33.56,33952.0,30.9231,30.96,30.9139,30.96,33952.0
2016-04-29 10:35:00,33.56,33.65,33.56,33.65,36119.0,30.96,31.0431,30.96,31.0431,36119.0
2016-04-29 10:40:00,33.65,33.66,33.62,33.65,43984.0,31.0431,31.0523,31.0154,31.0431,43984.0
2016-04-29 10:45:00,33.65,33.66,33.57,33.57,98584.0,31.0431,31.0523,30.9693,30.9693,98584.0
2016-04-29 10:50:00,33.57,33.57,33.49,33.5,74334.0,30.9693,30.9693,30.8955,30.9047,74334.0
2016-04-29 10:55:00,33.49,33.57,33.48,33.56,75217.0,30.8955,30.9693,30.8862,30.96,75217.0
2016-04-29 11:00:00,33.56,33.58,33.51,33.56,38876.0,30.96,30.9785,30.9139,30.96,38876.0
2016-04-29 11:05:00,33.56,33.58,33.54,33.56,18884.0,30.96,30.9785,30.9416,30.96,18884.0
2016-04-29 11:10:00,33.55,33.57,33.53,33.55,23723.0,30.9508,30.9693,30.9324,30.9508,23723.0
2016-04-29 11:15:00,33.55,33.55,33.53,33.53,33502.0,30.9508,30.9508,30.9324,30.9324,33502.0
2016-04-29 11:20:00,33.53,33.54,33.51,33.52,31811.0,30.9324,30.9416,30.9139,30.9231,31811.0
2016-04-29 11:25:00,33.52,33.52,33.49,33.5,27471.0,30.9231,30.9231,30.8955,30.9047,27471.0
2016-04-29 11:30:00,33.5,33.51,33.46,33.46,38169.0,30.9047,30.9139,30.8678,30.8678,38169.0
2016-04-29 11:35:00,33.46,33.46,33.39,33.41,22815.0,30.8678,30.8678,30.8032,30.8217,22815.0
2016-04-29 11:40:00,33.4,33.41,33.34,33.36,38497.0,30.8124,30.8217,30.7571,30.7755,38497.0
2016-04-29 11:45:00,33.35,33.37,33.32,33.35,84227.0,30.7663,30.7847,30.7386,30.7663,84227.0
2016-04-29 11:50:00,33.35,33.47,33.35,33.46,86525.0,30.7663,30.877,30.7663,30.8678,86525.0
2016-04-29 11:55:00,33.46,33.47,33.44,33.47,156587.0,30.8678,30.877,30.8493,30.877,156587.0
2016-04-29 12:00:00,33.46,33.48,33.42,33.43,62622.0,30.8678,30.8862,30.8309,30.8401,62622.0
2016-04-29 12:05:00,33.44,33.46,33.42,33.45,82349.0,30.8493,30.8678,30.8309,30.8586,82349.0
2016-04-29 12:10:00,33.44,33.44,33.39,33.39,20760.0,30.8493,30.8493,30.8032,30.8032,20760.0
2016-04-29 12:15:00,33.39,33.45,33.38,33.44,39201.0,30.8032,30.8586,30.794,30.8493,39201.0
2016-04-29 12:20:00,33.44,33.46,33.41,33.41,39750.0,30.8493,30.8678,30.8217,30.8217,39750.0
2016-04-29 12:25:00,33.41,33.43,33.4,33.42,42472.0,30.8217,30.8401,30.8124,30.8309,42472.0
2016-04-29 12:30:00,33.42,33.47,33.41,33.45,29507.0,30.8309,30.877,30.8217,30.8586,29507.0
2016-04-29 12:35:00,33.45,33.49,33.44,33.47,15947.0,30.8586,30.8955,30.8493,30.877,15947.0
2016-04-29 12:40:00,33.48,33.48,33.41,33.42,58942.0,30.8862,30.8862,30.8217,30.8309,58942.0
2016-04-29 12:45:00,33.42,33.47,33.41,33.47,23582.0,30.8309,30.877,30.8217,30.877,23582.0
2016-04-29 12:50:00,33.47,33.48,33.45,33.46,30114.0,30.877,30.8862,30.8586,30.8678,30114.0
2016-04-29 12:55:00,33.46,33.47,33.43,33.46,29611.0,30.8678,30.877,30.8401,30.8678,29611.0
2016-04-29 13:00:00,33.46,33.46,33.44,33.44,226585.0,30.8678,30.8678,30.8493,30.8493,226585.0
2016-04-29 13:05:00,33.44,33.52,33.43,33.51,46226.0,30.8493,30.9231,30.8401,30.9139,46226.0
2016-04-29 13:10:00,33.51,33.55,33.5,33.54,13555.0,30.9139,30.9508,30.9047,30.9416,13555.0
2016-04-29 13:15:00,33.53,33.53,33.5,33.52,8861.0,30.9324,30.9324,30.9047,30.9231,8861.0
2016-04-29 13:20:00,33.52,33.54,33.49,33.54,14755.0,30.9231,30.9416,30.8955,30.9416,14755.0
2016-04-29 13:25:00,33.53,33.57,33.53,33.56,21786.0,30.9324,30.9693,30.9324,30.96,21786.0
2016-04-29 13:30:00,33.56,33.56,33.51,33.51,194777.0,30.96,30.96,30.9139,30.9139,194777.0
2016-04-29 13:35:00,33.51,33.54,33.5,33.53,29369.0,30.9139,30.9416,30.9047,30.9324,29369.0
2016-04-29 13:40:00,33.52,33.53,33.5,33.52,17072.0,30.9231,30.9324,30.9047,30.9231,17072.0
2016-04-29 13:45:00,33.51,33.54,33.51,33.53,28111.0,30.9139,30.9416,30.9139,30.9324,28111.0
2016-04-29 13:50:00,33.53,33.56,33.52,33.53,26083.0,30.9324,30.96,30.9231,30.9324,26083.0
2016-04-29 13:55:00,33.53,33.54,33.5,33.52,113205.0,30.9324,30.9416,30.9047,30.9231,113205.0
2016-04-29 14:00:00,33.53,33.57,33.52,33.57,55178.0,30.9324,30.9693,30.9231,30.9693,55178.0
2016-04-29 14:05:00,33.57,33.57,33.52,33.52,44027.0,30.9693,30.9693,30.9231,30.9231,44027.0
2016-04-29 14:10:00,33.53,33.53,33.48,33.49,34695.0,30.9324,30.9324,30.8862,30.8955,34695.0
2016-04-29 14:15:00,33.48,33.51,33.45,33.48,201193.0,30.8862,30.9139,30.8586,30.8862,201193.0
2016-04-29 14:20:00,33.49,33.53,33.48,33.53,17896.0,30.8955,30.9324,30.8862,30.9324,17896.0
2016-04-29 14:25:00,33.52,33.56,33.52,33.55,45248.0,30.9231,30.96,30.9231,30.9508,45248.0
2016-04-29 14:30:00,33.55,33.55,33.52,33.54,25190.0,30.9508,30.9508,30.9231,30.9416,25190.0
2016-04-29 14:35:00,33.54,33.54,33.49,33.5,17657.0,30.9416,30.9416,30.8955,30.9047,17657.0
2016-04-29 14:40:00,33.5,33.51,33.48,33.49,39356.0,30.9047,30.9139,30.8862,30.8955,39356.0
2016-04-29 14:45:00,33.48,33.53,33.48,33.53,24236.0,30.8862,30.9324,30.8862,30.9324,24236.0
2016-04-29 14:50:00,33.54,33.54,33.48,33.51,33946.0,30.9416,30.9416,30.8862,30.9139,33946.0
2016-04-29 14:55:00,33.52,33.52,33.48,33.48,36613.0,30.9231,30.9231,30.8862,30.8862,36613.0
2016-04-29 15:00:00,33.48,33.52,33.48,33.5,33913.0,30.8862,30.9231,30.8862,30.9047,33913.0
2016-04-29 15:05:00,33.5,33.54,33.49,33.53,61016.0,30.9047,30.9416,30.8955,30.9324,61016.0
2016-04-29 15:10:00,33.53,33.56,33.52,33.56,22777.0,30.9324,30.96,30.9231,30.96,22777.0
2016-04-29 15:15:00,33.56,33.58,33.55,33.56,26346.0,30.96,30.9785,30.9508,30.96,26346.0
2016-04-29 15:20:00,33.57,33.59,33.56,33.57,52332.0,30.9693,30.9877,30.96,30.9693,52332.0
2016-04-29 15:25:00,33.58,33.58,33.55,33.56,56620.0,30.9785,30.9785,30.9508,30.96,56620.0
2016-04-29 15:30:00,33.57,33.65,33.56,33.65,35386.0,30.9693,31.0431,30.96,31.0431,35386.0
2016-04-29 15:35:00,33.66,33.66,33.62,33.63,38122.0,31.0523,31.0523,31.0154,31.0246,38122.0
2016-04-29 15:40:00,33.63,33.67,33.63,33.67,68981.0,31.0246,31.0615,31.0246,31.0615,68981.0
2016-04-29 15:45:00,33.67,33.72,33.65,33.66,109722.0,31.0615,31.1076,31.0431,31.0523,109722.0
2016-04-29 15:50:00,33.67,33.68,33.64,33.67,317173.0,31.0615,31.0707,31.0338,31.0615,317173.0
2016-04-29 15:55:00,33.67,33.69,33.65,33.67,342363.0,31.0615,31.08,31.0431,31.0615,342363.0
2016-05-02 09:30:00,33.83,33.87,33.76,33.87,17366.0,31.2091,31.246,31.1445,31.246,17366.0
2016-05-02 09:35:00,33.9,33.9,33.79,33.9,44547.0,31.2737,31.2737,31.1722,31.2737,44547.0
2016-05-02 09:40:00,33.92,33.92,33.84,33.84,12768.0,31.2921,31.2921,31.2183,31.2183,12768.0
2016-05-02 09:45:00,33.85,33.86,33.79,33.86,15640.0,31.2276,31.2368,31.1722,31.2368,15640.0
2016-05-02 09:50:00,33.86,33.88,33.8,33.87,12449.0,31.2368,31.2552,31.1814,31.246,12449.0
2016-05-02 09:55:00,33.87,33.87,33.8,33.83,34105.0,31.246,31.246,31.1814,31.2091,34105.0
2016-05-02 10:00:00,33.83,33.89,33.81,33.89,73382.0,31.2091,31.2645,31.1907,31.2645,73382.0
2016-05-02 10:05:00,33.88,33.93,33.85,33.93,54689.0,31.2552,31.3014,31.2276,31.3014,54689.0
2016-05-02 10:10:00,33.94,33.99,33.94,33.98,28466.0,31.3106,31.3567,31.3106,31.3475,28466.0
2016-05-02 10:15:00,33.98,34.07,33.98,34.03,29397.0,31.3475,31.4305,31.3475,31.3936,29397.0
2016-05-02 10:20:00,34.04,34.05,33.96,33.98,13835.0,31.4028,31.4121,31.329,31.3475,13835.0
2016-05-02 10:25:00,33.98,34.03,33.97,33.97,14536.0,31.3475,31.3936,31.3383,31.3383,14536.0
2016-05-02 10:30:00,33.98,33.99,33.94,33.94,9200.0,31.3475,31.3567,31.3106,31.3106,9200.0
2016-05-02 10:35:00,33.94,33.95,33.9,33.9,19216.0,31.3106,31.3198,31.2737,31.2737,19216.0
2016-05-02 10:40:00,33.9,33.92,33.88,33.89,8400.0,31.2737,31.2921,31.2552,31.2645,8400.0
2016-05-02 10:45:00,33.9,33.94,33.88,33.93,9527.0,31.2737,31.3106,31.2552,31.3014,9527.0
2016-05-02 10:50:00,33.92,33.92,33.84,33.87,15925.0,31.2921,31.2921,31.2183,31.246,15925.0
2016-05-02 10:55:00,33.86,33.89,33.84,33.86,7092.0,31.2368,31.2645,31.2183,31.2368,7092.0
2016-05-02 11:00:00,33.87,33.87,33.83,33.85,9268.0,31.246,31.246,31.2091,31.2276,9268.0
2016-05-02 11:05:00,33.85,33.92,33.85,33.92,5709.0,31.2276,31.2921,31.2276,31.2921,5709.0
2016-05-02 11:10:00,33.93,33.97,33.93,33.94,11756.0,31.3014,31.3383,31.3014,31.3106,11756.0
2016-05-02 11:15:00,33.93,33.95,33.91,33.93,9730.0,31.3014,31.3198,31.2829,31.3014,9730.0
2016-05-02 11:20:00,33.93,33.95,33.91,33.95,22982.0,31.3014,31.3198,31.2829,31.3198,22982.0
2016-05-02 11:25:00,33.94,33.95,33.91,33.94,10342.0,31.3106,31.3198,31.2829,31.3106,10342.0
2016-05-02 11:30:00,33.95,33.96,33.9,33.93,11000.0,31.3198,31.329,31.2737,31.3014,11000.0
2016-05-02 11:35:00,33.94,33.96,33.91,33.96,9332.0,31.3106,31.329,31.2829,31.329,9332.0
2016-05-02 11:40:00,33.96,33.98,33.93,33.93,38502.0,31.329,31.3475,31.3014,31.3014,38502.0
2016-05-02 11:45:00,33.93,33.95,33.91,33.92,37313.0,31.3014,31.3198,31.2829,31.2921,37313.0
2016-05-02 11:50:00,33.93,33.93,33.88,33.91,27635.0,31.3014,31.3014,31.2552,31.2829,27635.0
2016-05-02 11:55:00,33.91,33.95,33.86,33.89,21323.0,31.2829,31.3198,31.2368,31.2645,21323.0
2016-05-02 12:00:00,33.89,33.9,33.85,33.88,14490.0,31.2645,31.2737,31.2276,31.2552,14490.0
2016-05-02 12:05:00,33.87,33.91,33.86,33.9,30576.0,31.246,31.2829,31.2368,31.2737,30576.0
2016-05-02 12:10:00,33.89,33.9,33.87,33.89,6065.0,31.2645,31.2737,31.246,31.2645,6065.0
2016-05-02 12:15:00,33.89,33.91,33.88,33.9,13649.0,31.2645,31.2829,31.2552,31.2737,13649.0
2016-05-02 12:20:00,33.9,33.91,33.89,33.9,6547.0,31.2737,31.2829,31.2645,31.2737,6547.0
2016-05-02 12:25:00,33.9,33.9,33.88,33.89,7360.0,31.2737,31.2737,31.2552,31.2645,7360.0
2016-05-02 12:30:00,33.9,33.93,33.89,33.91,25868.0,31.2737,31.3014,31.2645,31.2829,25868.0
2016-05-02 12:35:00,33.91,33.91,33.89,33.89,11669.0,31.2829,31.2829,31.2645,31.2645,11669.0
2016-05-02 12:40:00,33.89,33.91,33.88,33.89,12291.0,31.2645,31.2829,31.2552,31.2645,12291.0
2016-05-02 12:45:00,33.89,33.94,33.88,33.93,17078.0,31.2645,31.3106,31.2552,31.3014,17078.0
2016-05-02 12:50:00,33.92,33.93,33.91,33.91,15491.0,31.2921,31.3014,31.2829,31.2829,15491.0
2016-05-02 12:55:00,33.91,33.92,33.88,33.9,15726.0,31.2829,31.2921,31.2552,31.2737,15726.0
2016-05-02 13:00:00,33.9,33.91,33.88,33.91,5663.0,31.2737,31.2829,31.2552,31.2829,5663.0
2016-05-02 13:05:00,33.92,33.93,33.92,33.92,4083.0,31.2921,31.3014,31.2921,31.2921,4083.0
2016-05-02 13:10:00,33.92,33.98,33.92,33.98,12285.0,31.2921,31.3475,31.2921,31.3475,12285.0
2016-05-02 13:15:00,33.99,34.02,33.98,34.0,12999.0,31.3567,31.3844,31.3475,31.3659,12999.0
2016-05-02 13:20:00,34.01,34.05,34.01,34.02,16339.0,31.3752,31.4121,31.3752,31.3844,16339.0
2016-05-02 13:25:00,34.01,34.02,34.0,34.01,4356.0,31.3752,31.3844,31.3659,31.3752,4356.0
2016-05-02 13:30:00,34.02,34.02,34.0,34.01,7904.0,31.3844,31.3844,31.3659,31.3752,7904.0
2016-05-02 13:35:00,34.0,34.01,33.98,33.99,5759.0,31.3659,31.3752,31.3475,31.3567,5759.0
2016-05-02 13:40:00,34.0,34.02,33.99,34.01,3110.0,31.3659,31.3844,31.3567,31.3752,3110.0
2016-05-02 13:45:00,34.01,34.03,34.0,34.03,3156.0,31.3752,31.3936,31.3659,31.3936,3156.0
2016-05-02 13:50:00,34.02,34.03,34.01,34.02,13557.0,31.3844,31.3936,31.3752,31.3844,13557.0
2016-05-02 13:55:00,34.02,34.02,33.99,34.01,16247.0,31.3844,31.3844,31.3567,31.3752,16247.0
2016-05-02 14:00:00,34.0,34.01,33.99,34.01,13019.0,31.3659,31.3752,31.3567,31.3752,13019.0
2016-05-02 14:05:00,34.01,34.03,34.01,34.01,15495.0,31.3752,31.3936,31.3752,31.3752,15495.0
2016-05-02 14:10:00,34.01,34.03,34.01,34.03,18004.0,31.3752,31.3936,31.3752,31.3936,18004.0
2016-05-02 14:15:00,34.03,34.03,33.99,34.0,8143.0,31.3936,31.3936,31.3567,31.3659,8143.0
2016-05-02 14:20:00,34.0,34.02,33.99,34.0,9770.0,31.3659,31.3844,31.3567,31.3659,9770.0
2016-05-02 14:25:00,34.0,34.0,33.98,33.99,14086.0,31.3659,31.3659,31.3475,31.3567,14086.0
2016-05-02 14:30:00,33.99,34.0,33.97,33.97,24774.0,31.3567,31.3659,31.3383,31.3383,24774.0
2016-05-02 14:35:00,33.98,33.98,33.96,33.96,11651.0,31.3475,31.3475,31.329,31.329,11651.0
2016-05-02 14:40:00,33.96,33.97,33.94,33.95,12905.0,31.329,31.3383,31.3106,31.3198,12905.0
2016-05-02 14:45:00,33.95,33.97,33.95,33.95,11954.0,31.3198,31.3383,31.3198,31.3198,11954.0
2016-05-02 14:50:00,33.95,33.97,33.94,33.95,19517.0,31.3198,31.3383,31.3106,31.3198,19517.0
2016-05-02 14:55:00,33.95,33.98,33.95,33.97,11727.0,31.3198,31.3475,31.3198,31.3383,11727.0
2016-05-02 15:00:00,33.97,34.02,33.97,34.02,15043.0,31.3383,31.3844,31.3383,31.3844,15043.0
2016-05-02 15:05:00,34.02,34.03,34.01,34.02,12341.0,31.3844,31.3936,31.3752,31.3844,12341.0
2016-05-02 15:10:00,34.02,34.03,34.01,34.02,9949.0,31.3844,31.3936,31.3752,31.3844,9949.0
2016-05-02 15:15:00,34.02,34.02,34.0,34.01,16608.0,31.3844,31.3844,31.3659,31.3752,16608.0
2016-05-02 15:20:00,34.01,34.03,34.0,34.02,10178.0,31.3752,31.3936,31.3659,31.3844,10178.0
2016-05-02 15:25:00,34.02,34.03,34.02,34.02,6341.0,31.3844,31.3936,31.3844,31.3844,6341.0
2016-05-02 15:30:00,34.02,34.03,33.99,34.0,27177.0,31.3844,31.3936,31.3567,31.3659,27177.0
2016-05-02 15:35:00,34.0,34.02,33.99,34.01,53245.0,31.3659,31.3844,31.3567,31.3752,53245.0
2016-05-02 15:40:00,34.01,34.06,34.0,34.05,105307.0,31.3752,31.4213,31.3659,31.4121,105307.0
2016-05-02 15:45:00,34.05,34.05,34.01,34.02,84458.0,31.4121,31.4121,31.3752,31.3844,84458.0
2016-05-02 15:50:00,34.02,34.02,34.0,34.01,73422.0,31.3844,31.3844,31.3659,31.3752,73422.0
2016-05-02 15:55:00,34.01,34.02,34.0,34.01,118456.0,31.3752,31.3844,31.3659,31.3752,118456.0
2016-05-03 09:30:00,33.71,33.81,33.7,33.75,59838.0,31.0984,31.1907,31.0892,31.1353,59838.0
2016-05-03 09:35:00,33.76,33.79,33.63,33.67,37636.0,31.1445,31.1722,31.0246,31.0615,37636.0
2016-05-03 09:40:00,33.66,33.76,33.65,33.72,66262.0,31.0523,31.1445,31.0431,31.1076,66262.0
2016-05-03 09:45:00,33.72,33.72,33.61,33.61,54437.0,31.1076,31.1076,31.0062,31.0062,54437.0
2016-05-03 09:50:00,33.6,33.61,33.55,33.56,22722.0,30.9969,31.0062,30.9508,30.96,22722.0
2016-05-03 09:55:00,33.57,33.57,33.52,33.56,40234.0,30.9693,30.9693,30.9231,30.96,40234.0
2016-05-03 10:00:00,33.56,33.56,33.45,33.45,37812.0,30.96,30.96,30.8586,30.8586,37812.0
2016-05-03 10:05:00,33.45,33.47,33.43,33.43,13700.0,30.8586,30.877,30.8401,30.8401,13700.0
2016-05-03 10:10:00,33.43,33.45,33.4,33.45,9730.0,30.8401,30.8586,30.8124,30.8586,9730.0
2016-05-03 10:15:00,33.45,33.51,33.44,33.51,10894.0,30.8586,30.9139,30.8493,30.9139,10894.0
2016-05-03 10:20:00,33.51,33.58,33.51,33.55,19204.0,30.9139,30.9785,30.9139,30.9508,19204.0
2016-05-03 10:25:00,33.56,33.63,33.55,33.62,8687.0,30.96,31.0246,30.9508,31.0154,8687.0
2016-05-03 10:30:00,33.63,33.63,33.58,33.58,22506.0,31.0246,31.0246,30.9785,30.9785,22506.0
2016-05-03 10:35:00,33.59,33.59,33.5,33.53,26290.0,30.9877,30.9877,30.9047,30.9324,26290.0
2016-05-03 10:40:00,33.52,33.54,33.48,33.52,17837.0,30.9231,30.9416,30.8862,30.9231,17837.0
2016-05-03 10:45:00,33.51,33.53,33.48,33.51,4300.0,30.9139,30.9324,30.8862,30.9139,4300.0
2016-05-03 10:50:00,33.51,33.53,33.42,33.45,152987.0,30.9139,30.9324,30.8309,30.8586,152987.0
2016-05-03 10:55:00,33.44,33.46,33.4,33.4,13303.0,30.8493,30.8678,30.8124,30.8124,13303.0
2016-05-03 11:00:00,33.42,33.44,33.4,33.43,22299.0,30.8309,30.8493,30.8124,30.8401,22299.0
2016-05-03 11:05:00,33.43,33.43,33.4,33.41,14126.0,30.8401,30.8401,30.8124,30.8217,14126.0
2016-05-03 11:10:00,33.4,33.4,33.37,33.37,23644.0,30.8124,30.8124,30.7847,30.7847,23644.0
2016-05-03 11:15:00,33.37,33.39,33.34,33.34,10749.0,30.7847,30.8032,30.7571,30.7571,10749.0
2016-05-03 11:20:00,33.34,33.34,33.3,33.31,7098.0,30.7571,30.7571,30.7202,30.7294,7098.0
2016-05-03 11:25:00,33.31,33.35,33.31,33.31,18978.0,30.7294,30.7663,30.7294,30.7294,18978.0
2016-05-03 11:30:00,33.31,33.31,33.28,33.29,5860.0,30.7294,30.7294,30.7017,30.7109,5860.0
2016-05-03 11:35:00,33.29,33.35,33.29,33.35,7321.0,30.7109,30.7663,30.7109,30.7663,7321.0
2016-05-03 11:40:00,33.36,33.41,33.33,33.41,8997.0,30.7755,30.8217,30.7478,30.8217,8997.0
2016-05-03 11:45:00,33.41,33.44,33.41,33.44,3600.0,30.8217,30.8493,30.8217,30.8493,3600.0
2016-05-03 11:50:00,33.45,33.47,33.44,33.46,26326.0,30.8586,30.877,30.8493,30.8678,26326.0
2016-05-03 11:55:00,33.46,33.49,33.45,33.47,10189.0,30.8678,30.8955,30.8586,30.877,10189.0
2016-05-03 12:00:00,33.48,33.48,33.46,33.46,28328.0,30.8862,30.8862,30.8678,30.8678,28328.0
2016-05-03 12:05:00,33.45,33.46,33.42,33.46,20886.0,30.8586,30.8678,30.8309,30.8678,20886.0
2016-05-03 12:10:00,33.46,33.46,33.42,33.42,6432.0,30.8678,30.8678,30.8309,30.8309,6432.0
2016-05-03 12:15:00,33.43,33.44,33.42,33.44,4600.0,30.8401,30.8493,30.8309,30.8493,4600.0
2016-05-03 12:20:00,33.45,33.45,33.4,33.42,6052.0,30.8586,30.8586,30.8124,30.8309,6052.0
2016-05-03 12:25:00,33.42,33.46,33.42,33.44,4981.0,30.8309,30.8678,30.8309,30.8493,4981.0
2016-05-03 12:30:00,33.44,33.47,33.44,33.46,4871.0,30.8493,30.877,30.8493,30.8678,4871.0
2016-05-03 12:35:00,33.47,33.47,33.45,33.47,5307.0,30.877,30.877,30.8586,30.877,5307.0
2016-05-03 12:40:00,33.47,33.49,33.46,33.46,13782.0,30.877,30.8955,30.8678,30.8678,13782.0
2016-05-03 12:45:00,33.46,33.48,33.44,33.47,2609.0,30.8678,30.8862,30.8493,30.877,2609.0
2016-05-03 12:50:00,33.48,33.5,33.47,33.47,9054.0,30.8862,30.9047,30.877,30.877,9054.0
2016-05-03 12:55:00,33.48,33.5,33.48,33.49,12300.0,30.8862,30.9047,30.8862,30.8955,12300.0
2016-05-03 13:00:00,33.49,33.49,33.47,33.48,29494.0,30.8955,30.8955,30.877,30.8862,29494.0
2016-05-03 13:05:00,33.48,33.53,33.47,33.53,5311.0,30.8862,30.9324,30.877,30.9324,5311.0
2016-05-03 13:10:00,33.53,33.54,33.52,33.53,28128.0,30.9324,30.9416,30.9231,30.9324,28128.0
2016-05-03 13:15:00,33.52,33.54,33.52,33.53,10751.0,30.9231,30.9416,30.9231,30.9324,10751.0
2016-05-03 13:20:00,33.54,33.56,33.53,33.56,46939.0,30.9416,30.96,30.9324,30.96,46939.0
2016-05-03 13:25:00,33.56,33.59,33.55,33.59,6322.0,30.96,30.9877,30.9508,30.9877,6322.0
2016-05-03 13:30:00,33.6,33.62,33.58,33.59,17518.0,30.9969,31.0154,30.9785,30.9877,17518.0
2016-05-03 13:35:00,33.6,33.61,33.57,33.6,7400.0,30.9969,31.0062,30.9693,30.9969,7400.0
2016-05-03 13:40:00,33.61,33.63,33.61,33.63,3400.0,31.0062,31.0246,31.0062,31.0246,3400.0
2016-05-03 13:45:00,33.62,33.65,33.62,33.64,18455.0,31.0154,31.0431,31.0154,31.0338,18455.0
2016-05-03 13:50:00,33.64,33.66,33.63,33.63,13102.0,31.0338,31.0523,31.0246,31.0246,13102.0
2016-05-03 13:55:00,33.64,33.64,33.6,33.6,34435.0,31.0338,31.0338,30.9969,30.9969,34435.0
2016-05-03 14:00:00,33.59,33.59,33.56,33.58,18264.0,30.9877,30.9877,30.96,30.9785,18264.0
2016-05-03 14:05:00,33.57,33.58,33.55,33.58,11192.0,30.9693,30.9785,30.9508,30.9785,11192.0
2016-05-03 14:10:00,33.58,33.58,33.52,33.53,38658.0,30.9785,30.9785,30.9231,30.9324,38658.0
2016-05-03 14:15:00,33.53,33.54,33.49,33.49,26579.0,30.9324,30.9416,30.8955,30.8955,26579.0
2016-05-03 14:20:00,33.49,33.5,33.46,33.49,35980.0,30.8955,30.9047,30.8678,30.8955,35980.0
2016-05-03 14:25:00,33.49,33.52,33.47,33.52,11695.0,30.8955,30.9231,30.877,30.9231,11695.0
2016-05-03 14:30:00,33.52,33.54,33.51,33.52,6281.0,30.9231,30.9416,30.9139,30.9231,6281.0
2016-05-03 14:35:00,33.53,33.55,33.53,33.55,14717.0,30.9324,30.9508,30.9324,30.9508,14717.0
2016-05-03 14:40:00,33.54,33.54,33.51,33.52,4134.0,30.9416,30.9416,30.9139,30.9231,4134.0
2016-05-03 14:45:00,33.51,33.52,33.47,33.48,10968.0,30.9139,30.9231,30.877,30.8862,10968.0
2016-05-03 14:50:00,33.48,33.48,33.47,33.48,64207.0,30.8862,30.8862,30.877,30.8862,64207.0
2016-05-03 14:55:00,33.48,33.5,33.47,33.5,11113.0,30.8862,30.9047,30.877,30.9047,11113.0
2016-05-03 15:00:00,33.49,33.51,33.48,33.48,32234.0,30.8955,30.9139,30.8862,30.8862,32234.0
2016-05-03 15:05:00,33.49,33.52,33.48,33.52,15870.0,30.8955,30.9231,30.8862,30.9231,15870.0
2016-05-03 15:10:00,33.52,33.52,33.45,33.47,18203.0,30.9231,30.9231,30.8586,30.877,18203.0
2016-05-03 15:15:00,33.46,33.49,33.46,33.48,9556.0,30.8678,30.8955,30.8678,30.8862,9556.0
2016-05-03 15:20:00,33.48,33.5,33.46,33.48,30757.0,30.8862,30.9047,30.8678,30.8862,30757.0
2016-05-03 15:25:00,33.48,33.52,33.47,33.48,29198.0,30.8862,30.9231,30.877,30.8862,29198.0
2016-05-03 15:30:00,33.48,33.49,33.45,33.46,43685.0,30.8862,30.8955,30.8586,30.8678,43685.0
2016-05-03 15:35:00,33.46,33.47,33.44,33.47,65240.0,30.8678,30.877,30.8493,30.877,65240.0
2016-05-03 15:40:00,33.47,33.48,33.44,33.45,58465.0,30.877,30.8862,30.8493,30.8586,58465.0
2016-05-03 15:45:00,33.45,33.51,33.44,33.5,83727.0,30.8586,30.9139,30.8493,30.9047,83727.0
2016-05-03 15:50:00,33.5,33.51,33.49,33.51,70304.0,30.9047,30.9139,30.8955,30.9139,70304.0
2016-05-03 15:55:00,33.5,33.51,33.47,33.48,190540.0,30.9047,30.9139,30.877,30.8862,190540.0
2016-05-04 09:30:00,33.25,33.3,33.18,33.3,40025.0,30.674,30.7202,30.6095,30.7202,40025.0
2016-05-04 09:35:00,33.3,33.3,33.17,33.24,57178.0,30.7202,30.7202,30.6002,30.6648,57178.0
2016-05-04 09:40:00,33.23,33.23,33.18,33.22,23877.0,30.6556,30.6556,30.6095,30.6464,23877.0
2016-05-04 09:45:00,33.21,33.31,33.19,33.31,36454.0,30.6371,30.7294,30.6187,30.7294,36454.0
2016-05-04 09:50:00,33.31,33.39,33.3,33.39,19195.0,30.7294,30.8032,30.7202,30.8032,19195.0
2016-05-04 09:55:00,33.4,33.48,33.4,33.44,27485.0,30.8124,30.8862,30.8124,30.8493,27485.0
2016-05-04 10:00:00,33.44,33.53,33.44,33.49,39989.0,30.8493,30.9324,30.8493,30.8955,39989.0
2016-05-04 10:05:00,33.48,33.48,33.41,33.47,31420.0,30.8862,30.8862,30.8217,30.877,31420.0
2016-05-04 10:10:00,33.47,33.56,33.47,33.51,30797.0,30.877,30.96,30.877,30.9139,30797.0
2016-05-04 10:15:00,33.52,33.56,33.51,33.56,16242.0,30.9231,30.96,30.9139,30.96,16242.0
2016-05-04 10:20:00,33.57,33.57,33.48,33.48,17249.0,30.9693,30.9693,30.8862,30.8862,17249.0
2016-05-04 10:25:00,33.49,33.5,33.45,33.46,23626.0,30.8955,30.9047,30.8586,30.8678,23626.0
2016-05-04 10:30:00,33.45,33.48,33.4,33.41,27329.0,30.8586,30.8862,30.8124,30.8217,27329.0
2016-05-04 10:35:00,33.41,33.41,33.36,33.4,14767.0,30.8217,30.8217,30.7755,30.8124,14767.0
2016-05-04 10:40:00,33.4,33.4,33.32,33.33,22008.0,30.8124,30.8124,30.7386,30.7478,22008.0
2016-05-04 10:45:00,33.34,33.37,33.32,33.34,12887.0,30.7571,30.7847,30.7386,30.7571,12887.0
2016-05-04 10:50:00,33.35,33.36,33.33,33.36,17947.0,30.7663,30.7755,30.7478,30.7755,17947.0
2016-05-04 10:55:00,33.37,33.4,33.35,33.4,35318.0,30.7847,30.8124,30.7663,30.8124,35318.0
2016-05-04 11:00:00,33.4,33.43,33.37,33.41,9530.0,30.8124,30.8401,30.7847,30.8217,9530.0
2016-05-04 11:05:00,33.41,33.42,33.35,33.35,14835.0,30.8217,30.8309,30.7663,30.7663,14835.0
2016-05-04 11:10:00,33.35,33.36,33.29,33.29,15547.0,30.7663,30.7755,30.7109,30.7109,15547.0
2016-05-04 11:15:00,33.29,33.29,33.25,33.26,7655.0,30.7109,30.7109,30.674,30.6833,7655.0
2016-05-04 11:20:00,33.26,33.26,33.24,33.26,10417.0,30.6833,30.6833,30.6648,30.6833,10417.0
2016-05-04 11:25:00,33.26,33.26,33.19,33.2,19017.0,30.6833,30.6833,30.6187,30.6279,19017.0
2016-05-04 11:30:00,33.21,33.28,33.19,33.28,38026.0,30.6371,30.7017,30.6187,30.7017,38026.0
2016-05-04 11:35:00,33.28,33.31,33.28,33.3,10600.0,30.7017,30.7294,30.7017,30.7202,10600.0
2016-05-04 11:40:00,33.31,33.31,33.25,33.26,11403.0,30.7294,30.7294,30.674,30.6833,11403.0
2016-05-04 11:45:00,33.26,33.3,33.26,33.29,13501.0,30.6833,30.7202,30.6833,30.7109,13501.0
2016-05-04 11:50:00,33.29,33.29,33.24,33.25,45111.0,30.7109,30.7109,30.6648,30.674,45111.0
2016-05-04 11:55:00,33.26,33.33,33.25,33.3,138526.0,30.6833,30.7478,30.674,30.7202,138526.0
2016-05-04 12:00:00,33.31,33.32,33.3,33.31,99090.0,30.7294,30.7386,30.7202,30.7294,99090.0
2016-05-04 12:05:00,33.3,33.32,33.29,33.29,117704.0,30.7202,30.7386,30.7109,30.7109,117704.0
2016-05-04 12:10:00,33.3,33.35,33.3,33.35,38388.0,30.7202,30.7663,30.7202,30.7663,38388.0
2016-05-04 12:15:00,33.35,33.36,33.32,33.32,100218.0,30.7663,30.7755,30.7386,30.7386,100218.0
2016-05-04 12:20:00,33.31,33.33,33.3,33.32,24126.0,30.7294,30.7478,30.7202,30.7386,24126.0
2016-05-04 12:25:00,33.32,33.32,33.28,33.28,9911.0,30.7386,30.7386,30.7017,30.7017,9911.0
2016-05-04 12:30:00,33.28,33.33,33.28,33.32,17805.0,30.7017,30.7478,30.7017,30.7386,17805.0
2016-05-04 12:35:00,33.32,33.33,33.27,33.27,20397.0,30.7386,30.7478,30.6925,30.6925,20397.0
2016-05-04 12:40:00,33.27,33.28,33.24,33.25,34312.0,30.6925,30.7017,30.6648,30.674,34312.0
2016-05-04 12:45:00,33.26,33.28,33.26,33.27,30035.0,30.6833,30.7017,30.6833,30.6925,30035.0
2016-05-04 12:50:00,33.26,33.27,33.24,33.26,27962.0,30.6833,30.6925,30.6648,30.6833,27962.0
2016-05-04 12:55:00,33.25,33.26,33.22,33.23,21085.0,30.674,30.6833,30.6464,30.6556,21085.0
2016-05-04 13:00:00,33.23,33.27,33.21,33.26,7956.0,30.6556,30.6925,30.6371,30.6833,7956.0
2016-05-04 13:05:00,33.27,33.27,33.24,33.25,5860.0,30.6925,30.6925,30.6648,30.674,5860.0
2016-05-04 13:10:00,33.24,33.24,33.23,33.23,10100.0,30.6648,30.6648,30.6556,30.6556,10100.0
2016-05-04 13:15:00,33.24,33.31,33.24,33.31,13818.0,30.6648,30.7294,30.6648,30.7294,13818.0
2016-05-04 13:20:00,33.31,33.33,33.31,33.32,39500.0,30.7294,30.7478,30.7294,30.7386,39500.0
2016-05-04 13:25:00,33.31,33.34,33.31,33.33,16464.0,30.7294,30.7571,30.7294,30.7478,16464.0
2016-05-04 13:30:00,33.34,33.34,33.31,33.33,13100.0,30.7571,30.7571,30.7294,30.7478,13100.0
2016-05-04 13:35:00,33.34,33.34,33.3,33.31,13799.0,30.7571,30.7571,30.7202,30.7294,13799.0
2016-05-04 13:40:00,33.3,33.31,33.28,33.3,9100.0,30.7202,30.7294,30.7017,30.7202,9100.0
2016-05-04 13:45:00,33.3,33.3,33.28,33.29,14709.0,30.7202,30.7202,30.7017,30.7109,14709.0
2016-05-04 13:50:00,33.3,33.33,33.28,33.28,31884.0,30.7202,30.7478,30.7017,30.7017,31884.0
2016-05-04 13:55:00,33.29,33.29,33.25,33.26,10971.0,30.7109,30.7109,30.674,30.6833,10971.0
2016-05-04 14:00:00,33.26,33.26,33.23,33.23,14274.0,30.6833,30.6833,30.6556,30.6556,14274.0
2016-05-04 14:05:00,33.24,33.24,33.19,33.23,20315.0,30.6648,30.6648,30.6187,30.6556,20315.0
2016-05-04 14:10:00,33.23,33.24,33.22,33.22,15391.0,30.6556,30.6648,30.6464,30.6464,15391.0
2016-05-04 14:15:00,33.23,33.25,33.21,33.25,11391.0,30.6556,30.674,30.6371,30.674,11391.0
2016-05-04 14:20:00,33.25,33.28,33.23,33.27,31974.0,30.674,30.7017,30.6556,30.6925,31974.0
2016-05-04 14:25:00,33.28,33.32,33.28,33.32,13886.0,30.7017,30.7386,30.7017,30.7386,13886.0
2016-05-04 14:30:00,33.32,33.33,33.31,33.32,42747.0,30.7386,30.7478,30.7294,30.7386,42747.0
2016-05-04 14:35:00,33.33,33.34,33.3,33.32,12855.0,30.7478,30.7571,30.7202,30.7386,12855.0
2016-05-04 14:40:00,33.32,33.33,33.3,33.3,20123.0,30.7386,30.7478,30.7202,30.7202,20123.0
2016-05-04 14:45:00,33.3,33.34,33.3,33.33,26794.0,30.7202,30.7571,30.7202,30.7478,26794.0
2016-05-04 14:50:00,33.34,33.37,33.33,33.34,20376.0,30.7571,30.7847,30.7478,30.7571,20376.0
2016-05-04 14:55:00,33.34,33.35,33.33,33.34,15043.0,30.7571,30.7663,30.7478,30.7571,15043.0
2016-05-04 15:00:00,33.34,33.35,33.31,33.32,17388.0,30.7571,30.7663,30.7294,30.7386,17388.0
2016-05-04 15:05:00,33.32,33.33,33.31,33.33,11300.0,30.7386,30.7478,30.7294,30.7478,11300.0
2016-05-04 15:10:00,33.34,33.36,33.31,33.36,31510.0,30.7571,30.7755,30.7294,30.7755,31510.0
2016-05-04 15:15:00,33.36,33.39,33.35,33.38,28452.0,30.7755,30.8032,30.7663,30.794,28452.0
2016-05-04 15:20:00,33.38,33.41,33.37,33.4,17544.0,30.794,30.8217,30.7847,30.8124,17544.0
2016-05-04 15:25:00,33.41,33.41,33.38,33.4,21491.0,30.8217,30.8217,30.794,30.8124,21491.0
2016-05-04 15:30:00,33.39,33.41,33.39,33.41,22016.0,30.8032,30.8217,30.8032,30.8217,22016.0
2016-05-04 15:35:00,33.41,33.44,33.4,33.43,43173.0,30.8217,30.8493,30.8124,30.8401,43173.0
2016-05-04 15:40:00,33.43,33.48,33.43,33.47,50150.0,30.8401,30.8862,30.8401,30.877,50150.0
2016-05-04 15:45:00,33.47,33.49,33.46,33.48,54352.0,30.877,30.8955,30.8678,30.8862,54352.0
2016-05-04 15:50:00,33.48,33.48,33.44,33.45,51741.0,30.8862,30.8862,30.8493,30.8586,51741.0
2016-05-04 15:55:00,33.44,33.45,33.38,33.39,332409.0,30.8493,30.8586,30.794,30.8032,332409.0
2016-05-05 09:30:00,33.48,33.52,33.43,33.44,27754.0,30.8862,30.9231,30.8401,30.8493,27754.0
2016-05-05 09:35:00,33.44,33.47,33.39,33.47,31331.0,30.8493,30.877,30.8032,30.877,31331.0
2016-05-05 09:40:00,33.46,33.47,33.26,33.27,59327.0,30.8678,30.877,30.6833,30.6925,59327.0
2016-05-05 09:45:00,33.27,33.37,33.24,33.37,69079.0,30.6925,30.7847,30.6648,30.7847,69079.0
2016-05-05 09:50:00,33.38,33.44,33.37,33.44,22237.0,30.794,30.8493,30.7847,30.8493,22237.0
2016-05-05 09:55:00,33.42,33.51,33.42,33.49,16265.0,30.8309,30.9139,30.8309,30.8955,16265.0
2016-05-05 10:00:00,33.48,33.55,33.46,33.55,17390.0,30.8862,30.9508,30.8678,30.9508,17390.0
2016-05-05 10:05:00,33.54,33.56,33.51,33.52,15376.0,30.9416,30.96,30.9139,30.9231,15376.0
2016-05-05 10:10:00,33.51,33.55,33.5,33.55,20477.0,30.9139,30.9508,30.9047,30.9508,20477.0
2016-05-05 10:15:00,33.56,33.57,33.47,33.5,20637.0,30.96,30.9693,30.877,30.9047,20637.0
2016-05-05 10:20:00,33.5,33.5,33.4,33.43,26597.0,30.9047,30.9047,30.8124,30.8401,26597.0
2016-05-05 10:25:00,33.42,33.43,33.33,33.37,26575.0,30.8309,30.8401,30.7478,30.7847,26575.0
2016-05-05 10:30:00,33.36,33.43,33.35,33.39,20088.0,30.7755,30.8401,30.7663,30.8032,20088.0
2016-05-05 10:35:00,33.39,33.4,33.36,33.37,51851.0,30.8032,30.8124,30.7755,30.7847,51851.0
2016-05-05 10:40:00,33.37,33.39,33.35,33.39,18398.0,30.7847,30.8032,30.7663,30.8032,18398.0
2016-05-05 10:45:00,33.38,33.4,33.36,33.39,15413.0,30.794,30.8124,30.7755,30.8032,15413.0
2016-05-05 10:50:00,33.39,33.39,33.37,33.39,29402.0,30.8032,30.8032,30.7847,30.8032,29402.0
2016-05-05 10:55:00,33.39,33.39,33.35,33.35,10832.0,30.8032,30.8032,30.7663,30.7663,10832.0
2016-05-05 11:00:00,33.36,33.39,33.35,33.38,13161.0,30.7755,30.8032,30.7663,30.794,13161.0
2016-05-05 11:05:00,33.38,33.4,33.36,33.37,15811.0,30.794,30.8124,30.7755,30.7847,15811.0
2016-05-05 11:10:00,33.36,33.39,33.36,33.37,16351.0,30.7755,30.8032,30.7755,30.7847,16351.0
2016-05-05 11:15:00,33.37,33.4,33.36,33.39,7300.0,30.7847,30.8124,30.7755,30.8032,7300.0
2016-05-05 11:20:00,33.39,33.39,33.32,33.33,45886.0,30.8032,30.8032,30.7386,30.7478,45886.0
2016-05-05 11:25:00,33.32,33.34,33.32,33.34,12017.0,30.7386,30.7571,30.7386,30.7571,12017.0
2016-05-05 11:30:00,33.35,33.35,33.33,33.34,11509.0,30.7663,30.7663,30.7478,30.7571,11509.0
2016-05-05 11:35:00,33.35,33.4,33.35,33.37,22083.0,30.7663,30.8124,30.7663,30.7847,22083.0
2016-05-05 11:40:00,33.39,33.42,33.39,33.41,7761.0,30.8032,30.8309,30.8032,30.8217,7761.0
2016-05-05 11:45:00,33.41,33.42,33.4,33.4,6672.0,30.8217,30.8309,30.8124,30.8124,6672.0
2016-05-05 11:50:00,33.41,33.43,33.4,33.41,14276.0,30.8217,30.8401,30.8124,30.8217,14276.0
2016-05-05 11:55:00,33.41,33.43,33.41,33.42,15391.0,30.8217,30.8401,30.8217,30.8309,15391.0
2016-05-05 12:00:00,33.42,33.43,33.4,33.42,10347.0,30.8309,30.8401,30.8124,30.8309,10347.0
2016-05-05 12:05:00,33.41,33.45,33.39,33.4,34264.0,30.8217,30.8586,30.8032,30.8124,34264.0
2016-05-05 12:10:00,33.4,33.45,33.4,33.45,20576.0,30.8124,30.8586,30.8124,30.8586,20576.0
2016-05-05 12:15:00,33.44,33.46,33.42,33.43,12731.0,30.8493,30.8678,30.8309,30.8401,12731.0
2016-05-05 12:20:00,33.43,33.45,33.42,33.44,15600.0,30.8401,30.8586,30.8309,30.8493,15600.0
2016-05-05 12:25:00,33.45,33.46,33.43,33.45,13278.0,30.8586,30.8678,30.8401,30.8586,13278.0
2016-05-05 12:30:00,33.45,33.46,33.43,33.45,12732.0,30.8586,30.8678,30.8401,30.8586,12732.0
2016-05-05 12:35:00,33.45,33.45,33.43,33.44,9661.0,30.8586,30.8586,30.8401,30.8493,9661.0
2016-05-05 12:40:00,33.45,33.47,33.44,33.45,13659.0,30.8586,30.877,30.8493,30.8586,13659.0
2016-05-05 12:45:00,33.45,33.45,33.42,33.45,15187.0,30.8586,30.8586,30.8309,30.8586,15187.0
2016-05-05 12:50:00,33.44,33.48,33.44,33.48,12232.0,30.8493,30.8862,30.8493,30.8862,12232.0
2016-05-05 12:55:00,33.48,33.48,33.46,33.46,10791.0,30.8862,30.8862,30.8678,30.8678,10791.0
2016-05-05 13:00:00,33.46,33.46,33.43,33.44,4721.0,30.8678,30.8678,30.8401,30.8493,4721.0
2016-05-05 13:05:00,33.44,33.44,33.39,33.4,9415.0,30.8493,30.8493,30.8032,30.8124,9415.0
2016-05-05 13:10:00,33.39,33.39,33.34,33.36,14375.0,30.8032,30.8032,30.7571,30.7755,14375.0
2016-05-05 13:15:00,33.34,33.38,33.33,33.37,35831.0,30.7571,30.794,30.7478,30.7847,35831.0
2016-05-05 13:20:00,33.37,33.37,33.3,33.3,33745.0,30.7847,30.7847,30.7202,30.7202,33745.0
2016-05-05 13:25:00,33.31,33.31,33.27,33.27,9056.0,30.7294,30.7294,30.6925,30.6925,9056.0
2016-05-05 13:30:00,33.28,33.32,33.28,33.29,12900.0,30.7017,30.7386,30.7017,30.7109,12900.0
2016-05-05 13:35:00,33.29,33.29,33.27,33.28,6882.0,30.7109,30.7109,30.6925,30.7017,6882.0
2016-05-05 13:40:00,33.28,33.3,33.28,33.28,13464.0,30.7017,30.7202,30.7017,30.7017,13464.0
2016-05-05 13:45:00,33.29,33.29,33.26,33.26,13640.0,30.7109,30.7109,30.6833,30.6833,13640.0
2016-05-05 13:50:00,33.25,33.28,33.25,33.26,9254.0,30.674,30.7017,30.674,30.6833,9254.0
2016-05-05 13:55:00,33.26,33.29,33.26,33.27,23962.0,30.6833,30.7109,30.6833,30.6925,23962.0
2016-05-05 14:00:00,33.27,33.3,33.26,33.3,5600.0,30.6925,30.7202,30.6833,30.7202,5600.0
2016-05-05 14:05:00,33.3,33.33,33.29,33.31,23519.0,30.7202,30.7478,30.7109,30.7294,23519.0
2016-05-05 14:10:00,33.31,33.33,33.3,33.33,22652.0,30.7294,30.7478,30.7202,30.7478,22652.0
2016-05-05 14:15:00,33.32,33.34,33.3,33.31,20012.0,30.7386,30.7571,30.7202,30.7294,20012.0
2016-05-05 14:20:00,33.31,33.35,33.31,33.34,14704.0,30.7294,30.7663,30.7294,30.7571,14704.0
2016-05-05 14:25:00,33.34,33.34,33.32,33.34,14425.0,30.7571,30.7571,30.7386,30.7571,14425.0
2016-05-05 14:30:00,33.34,33.34,33.3,33.31,25942.0,30.7571,30.7571,30.7202,30.7294,25942.0
2016-05-05 14:35:00,33.31,33.33,33.3,33.33,9358.0,30.7294,30.7478,30.7202,30.7478,9358.0
2016-05-05 14:40:00,33.32,33.36,33.32,33.34,20059.0,30.7386,30.7755,30.7386,30.7571,20059.0
2016-05-05 14:45:00,33.34,33.37,33.34,33.35,22761.0,30.7571,30.7847,30.7571,30.7663,22761.0
2016-05-05 14:50:00,33.34,33.35,33.32,33.32,11808.0,30.7571,30.7663,30.7386,30.7386,11808.0
2016-05-05 14:55:00,33.32,33.33,33.28,33.28,26721.0,30.7386,30.7478,30.7017,30.7017,26721.0
2016-05-05 15:00:00,33.28,33.29,33.24,33.26,33841.0,30.7017,30.7109,30.6648,30.6833,33841.0
2016-05-05 15:05:00,33.26,33.28,33.25,33.28,24766.0,30.6833,30.7017,30.674,30.7017,24766.0
2016-05-05 15:10:00,33.28,33.34,33.28,33.33,30753.0,30.7017,30.7571,30.7017,30.7478,30753.0
2016-05-05 15:15:00,33.33,33.33,33.29,33.33,59427.0,30.7478,30.7478,30.7109,30.7478,59427.0
2016-05-05 15:20:00,33.32,33.34,33.31,33.34,19415.0,30.7386,30.7571,30.7294,30.7571,19415.0
2016-05-05 15:25:00,33.35,33.35,33.32,33.34,30818.0,30.7663,30.7663,30.7386,30.7571,30818.0
2016-05-05 15:30:00,33.34,33.35,33.32,33.34,48363.0,30.7571,30.7663,30.7386,30.7571,48363.0
2016-05-05 15:35:00,33.34,33.36,33.31,33.34,46076.0,30.7571,30.7755,30.7294,30.7571,46076.0
2016-05-05 15:40:00,33.34,33.36,33.33,33.34,53823.0,30.7571,30.7755,30.7478,30.7571,53823.0
2016-05-05 15:45:00,33.34,33.35,33.3,33.3,107694.0,30.7571,30.7663,30.7202,30.7202,107694.0
2016-05-05 15:50:00,33.3,33.31,33.28,33.29,64426.0,30.7202,30.7294,30.7017,30.7109,64426.0
2016-05-05 15:55:00,33.29,33.3,33.27,33.29,139715.0,30.7109,30.7202,30.6925,30.7109,139715.0
2016-05-06 09:30:00,33.12,33.26,33.12,33.26,47011.0,30.5541,30.6833,30.5541,30.6833,47011.0
2016-05-06 09:35:00,33.25,33.45,33.25,33.41,88141.0,30.674,30.8586,30.674,30.8217,88141.0
2016-05-06 09:40:00,33.42,33.57,33.42,33.51,64444.0,30.8309,30.9693,30.8309,30.9139,64444.0
2016-05-06 09:45:00,33.51,33.55,33.49,33.5,91352.0,30.9139,30.9508,30.8955,30.9047,91352.0
2016-05-06 09:50:00,33.48,33.52,33.46,33.5,53225.0,30.8862,30.9231,30.8678,30.9047,53225.0
2016-05-06 09:55:00,33.5,33.5,33.41,33.41,32434.0,30.9047,30.9047,30.8217,30.8217,32434.0
2016-05-06 10:00:00,33.41,33.5,33.39,33.5,44763.0,30.8217,30.9047,30.8032,30.9047,44763.0
2016-05-06 10:05:00,33.5,33.56,33.48,33.53,394160.0,30.9047,30.96,30.8862,30.9324,394160.0
2016-05-06 10:10:00,33.54,33.55,33.45,33.45,55492.0,30.9416,30.9508,30.8586,30.8586,55492.0
2016-05-06 10:15:00,33.44,33.45,33.4,33.4,37107.0,30.8493,30.8586,30.8124,30.8124,37107.0
2016-05-06 10:20:00,33.39,33.4,33.29,33.29,44356.0,30.8032,30.8124,30.7109,30.7109,44356.0
2016-05-06 10:25:00,33.3,33.37,33.29,33.36,49187.0,30.7202,30.7847,30.7109,30.7755,49187.0
2016-05-06 10:30:00,33.35,33.37,33.3,33.33,69251.0,30.7663,30.7847,30.7202,30.7478,69251.0
2016-05-06 10:35:00,33.33,33.34,33.19,33.22,64394.0,30.7478,30.7571,30.6187,30.6464,64394.0
2016-05-06 10:40:00,33.22,33.26,33.21,33.25,30768.0,30.6464,30.6833,30.6371,30.674,30768.0
2016-05-06 10:45:00,33.25,33.25,33.18,33.2,84167.0,30.674,30.674,30.6095,30.6279,84167.0
2016-05-06 10:50:00,33.2,33.22,33.15,33.18,14984.0,30.6279,30.6464,30.5818,30.6095,14984.0
2016-05-06 10:55:00,33.18,33.19,33.14,33.17,10021.0,30.6095,30.6187,30.5726,30.6002,10021.0
2016-05-06 11:00:00,33.17,33.23,33.17,33.2,91864.0,30.6002,30.6556,30.6002,30.6279,91864.0
2016-05-06 11:05:00,33.21,33.22,33.19,33.2,11112.0,30.6371,30.6464,30.6187,30.6279,11112.0
2016-05-06 11:10:00,33.2,33.22,33.16,33.18,14088.0,30.6279,30.6464,30.591,30.6095,14088.0
2016-05-06 11:15:00,33.18,33.21,33.16,33.19,25576.0,30.6095,30.6371,30.591,30.6187,25576.0
2016-05-06 11:20:00,33.2,33.23,33.19,33.21,7700.0,30.6279,30.6556,30.6187,30.6371,7700.0
2016-05-06 11:25:00,33.22,33.24,33.21,33.22,6637.0,30.6464,30.6648,30.6371,30.6464,6637.0
2016-05-06 11:30:00,33.23,33.24,33.21,33.22,7911.0,30.6556,30.6648,30.6371,30.6464,7911.0
2016-05-06 11:35:00,33.22,33.24,33.21,33.23,4826.0,30.6464,30.6648,30.6371,30.6556,4826.0
2016-05-06 11:40:00,33.23,33.24,33.2,33.21,5712.0,30.6556,30.6648,30.6279,30.6371,5712.0
2016-05-06 11:45:00,33.2,33.2,33.15,33.16,5520.0,30.6279,30.6279,30.5818,30.591,5520.0
2016-05-06 11:50:00,33.15,33.17,33.14,33.16,36351.0,30.5818,30.6002,30.5726,30.591,36351.0
2016-05-06 11:55:00,33.16,33.16,33.14,33.16,17456.0,30.591,30.591,30.5726,30.591,17456.0
2016-05-06 12:00:00,33.16,33.18,33.16,33.17,2800.0,30.591,30.6095,30.591,30.6002,2800.0
2016-05-06 12:05:00,33.16,33.2,33.15,33.19,5117.0,30.591,30.6279,30.5818,30.6187,5117.0
2016-05-06 12:10:00,33.2,33.23,33.18,33.21,5898.0,30.6279,30.6556,30.6095,30.6371,5898.0
2016-05-06 12:15:00,33.22,33.23,33.2,33.22,22183.0,30.6464,30.6556,30.6279,30.6464,22183.0
2016-05-06 12:20:00,33.23,33.29,33.22,33.29,12072.0,30.6556,30.7109,30.6464,30.7109,12072.0
2016-05-06 12:25:00,33.28,33.29,33.25,33.25,4240.0,30.7017,30.7109,30.674,30.674,4240.0
2016-05-06 12:30:00,33.25,33.26,33.19,33.2,8888.0,30.674,30.6833,30.6187,30.6279,8888.0
2016-05-06 12:35:00,33.21,33.24,33.2,33.23,5698.0,30.6371,30.6648,30.6279,30.6556,5698.0
2016-05-06 12:40:00,33.24,33.25,33.24,33.25,4000.0,30.6648,30.674,30.6648,30.674,4000.0
2016-05-06 12:45:00,33.24,33.24,33.21,33.22,5516.0,30.6648,30.6648,30.6371,30.6464,5516.0
2016-05-06 12:50:00,33.21,33.22,33.19,33.19,3200.0,30.6371,30.6464,30.6187,30.6187,3200.0
2016-05-06 12:55:00,33.2,33.28,33.2,33.27,25251.0,30.6279,30.7017,30.6279,30.6925,25251.0
2016-05-06 13:00:00,33.27,33.29,33.26,33.28,25059.0,30.6925,30.7109,30.6833,30.7017,25059.0
2016-05-06 13:05:00,33.28,33.33,33.27,33.31,10305.0,30.7017,30.7478,30.6925,30.7294,10305.0
2016-05-06 13:10:00,33.31,33.35,33.31,33.34,10810.0,30.7294,30.7663,30.7294,30.7571,10810.0
2016-05-06 13:15:00,33.34,33.35,33.31,33.31,5613.0,30.7571,30.7663,30.7294,30.7294,5613.0
2016-05-06 13:20:00,33.31,33.32,33.29,33.32,8464.0,30.7294,30.7386,30.7109,30.7386,8464.0
2016-05-06 13:25:00,33.32,33.35,33.32,33.33,8014.0,30.7386,30.7663,30.7386,30.7478,8014.0
2016-05-06 13:30:00,33.33,33.34,33.32,33.34,6112.0,30.7478,30.7571,30.7386,30.7571,6112.0
2016-05-06 13:35:00,33.34,33.36,33.34,33.34,4950.0,30.7571,30.7755,30.7571,30.7571,4950.0
2016-05-06 13:40:00,33.35,33.35,33.31,33.32,21163.0,30.7663,30.7663,30.7294,30.7386,21163.0
2016-05-06 13:45:00,33.32,33.36,33.32,33.33,7960.0,30.7386,30.7755,30.7386,30.7478,7960.0
2016-05-06 13:50:00,33.34,33.34,33.32,33.33,10100.0,30.7571,30.7571,30.7386,30.7478,10100.0
2016-05-06 13:55:00,33.32,33.4,33.32,33.39,11468.0,30.7386,30.8124,30.7386,30.8032,11468.0
2016-05-06 14:00:00,33.4,33.45,33.4,33.43,17498.0,30.8124,30.8586,30.8124,30.8401,17498.0
2016-05-06 14:05:00,33.44,33.47,33.43,33.45,45668.0,30.8493,30.877,30.8401,30.8586,45668.0
2016-05-06 14:10:00,33.46,33.46,33.41,33.43,8642.0,30.8678,30.8678,30.8217,30.8401,8642.0
2016-05-06 14:15:00,33.43,33.47,33.43,33.46,10660.0,30.8401,30.877,30.8401,30.8678,10660.0
2016-05-06 14:20:00,33.47,33.47,33.44,33.44,8712.0,30.877,30.877,30.8493,30.8493,8712.0
2016-05-06 14:25:00,33.44,33.46,33.44,33.45,13792.0,30.8493,30.8678,30.8493,30.8586,13792.0
2016-05-06 14:30:00,33.46,33.46,33.43,33.44,11079.0,30.8678,30.8678,30.8401,30.8493,11079.0
2016-05-06 14:35:00,33.44,33.46,33.42,33.45,12943.0,30.8493,30.8678,30.8309,30.8586,12943.0
2016-05-06 14:40:00,33.46,33.47,33.46,33.47,1800.0,30.8678,30.877,30.8678,30.877,1800.0
2016-05-06 14:45:00,33.47,33.49,33.46,33.47,8658.0,30.877,30.8955,30.8678,30.877,8658.0
2016-05-06 14:50:00,33.47,33.48,33.45,33.48,12206.0,30.877,30.8862,30.8586,30.8862,12206.0
2016-05-06 14:55:00,33.47,33.48,33.44,33.44,24417.0,30.877,30.8862,30.8493,30.8493,24417.0
2016-05-06 15:00:00,33.44,33.47,33.44,33.47,15455.0,30.8493,30.877,30.8493,30.877,15455.0
2016-05-06 15:05:00,33.47,33.49,33.45,33.46,11822.0,30.877,30.8955,30.8586,30.8678,11822.0
2016-05-06 15:10:00,33.46,33.47,33.43,33.43,14851.0,30.8678,30.877,30.8401,30.8401,14851.0
2016-05-06 15:15:00,33.43,33.45,33.42,33.43,15111.0,30.8401,30.8586,30.8309,30.8401,15111.0
2016-05-06 15:20:00,33.44,33.46,33.42,33.45,6483.0,30.8493,30.8678,30.8309,30.8586,6483.0
2016-05-06 15:25:00,33.45,33.47,33.45,33.45,6402.0,30.8586,30.877,30.8586,30.8586,6402.0
2016-05-06 15:30:00,33.45,33.46,33.42,33.43,17181.0,30.8586,30.8678,30.8309,30.8401,17181.0
2016-05-06 15:35:00,33.43,33.46,33.43,33.44,30733.0,30.8401,30.8678,30.8401,30.8493,30733.0
2016-05-06 15:40:00,33.45,33.46,33.43,33.43,33377.0,30.8586,30.8678,30.8401,30.8401,33377.0
2016-05-06 15:45:00,33.44,33.47,33.43,33.46,78838.0,30.8493,30.877,30.8401,30.8678,78838.0
2016-05-06 15:50:00,33.46,33.48,33.46,33.47,53787.0,30.8678,30.8862,30.8678,30.877,53787.0
2016-05-06 15:55:00,33.47,33.5,33.47,33.49,132843.0,30.877,30.9047,30.877,30.8955,132843.0
2016-05-09 09:30:00,33.49,33.53,33.46,33.49,53053.0,30.8955,30.9324,30.8678,30.8955,53053.0
2016-05-09 09:35:00,33.5,33.66,33.5,33.63,43666.0,30.9047,31.0523,30.9047,31.0246,43666.0
2016-05-09 09:40:00,33.63,33.72,33.61,33.7,30069.0,31.0246,31.1076,31.0062,31.0892,30069.0
2016-05-09 09:45:00,33.71,33.71,33.62,33.62,28619.0,31.0984,31.0984,31.0154,31.0154,28619.0
2016-05-09 09:50:00,33.61,33.65,33.59,33.61,29477.0,31.0062,31.0431,30.9877,31.0062,29477.0
2016-05-09 09:55:00,33.61,33.67,33.56,33.66,24618.0,31.0062,31.0615,30.96,31.0523,24618.0
2016-05-09 10:00:00,33.66,33.68,33.57,33.57,40629.0,31.0523,31.0707,30.9693,30.9693,40629.0
2016-05-09 10:05:00,33.59,33.62,33.58,33.59,17088.0,30.9877,31.0154,30.9785,30.9877,17088.0
2016-05-09 10:10:00,33.58,33.64,33.57,33.6,53231.0,30.9785,31.0338,30.9693,30.9969,53231.0
2016-05-09 10:15:00,33.6,33.62,33.58,33.6,15793.0,30.9969,31.0154,30.9785,30.9969,15793.0
2016-05-09 10:20:00,33.6,33.61,33.54,33.54,47955.0,30.9969,31.0062,30.9416,30.9416,47955.0
2016-05-09 10:25:00,33.54,33.54,33.5,33.52,4473.0,30.9416,30.9416,30.9047,30.9231,4473.0
2016-05-09 10:30:00,33.52,33.53,33.47,33.49,26834.0,30.9231,30.9324,30.877,30.8955,26834.0
2016-05-09 10:35:00,33.5,33.51,33.43,33.46,64635.0,30.9047,30.9139,30.8401,30.8678,64635.0
2016-05-09 10:40:00,33.46,33.52,33.45,33.5,9917.0,30.8678,30.9231,30.8586,30.9047,9917.0
2016-05-09 10:45:00,33.5,33.52,33.47,33.51,18950.0,30.9047,30.9231,30.877,30.9139,18950.0
2016-05-09 10:50:00,33.51,33.55,33.5,33.54,14570.0,30.9139,30.9508,30.9047,30.9416,14570.0
2016-05-09 10:55:00,33.54,33.54,33.5,33.52,15048.0,30.9416,30.9416,30.9047,30.9231,15048.0
2016-05-09 11:00:00,33.52,33.56,33.52,33.53,13129.0,30.9231,30.96,30.9231,30.9324,13129.0
2016-05-09 11:05:00,33.53,33.54,33.48,33.49,14008.0,30.9324,30.9416,30.8862,30.8955,14008.0
2016-05-09 11:10:00,33.49,33.49,33.36,33.37,35860.0,30.8955,30.8955,30.7755,30.7847,35860.0
2016-05-09 11:15:00,33.37,33.38,33.35,33.36,10693.0,30.7847,30.794,30.7663,30.7755,10693.0
2016-05-09 11:20:00,33.37,33.43,33.36,33.43,14405.0,30.7847,30.8401,30.7755,30.8401,14405.0
2016-05-09 11:25:00,33.43,33.46,33.41,33.45,8609.0,30.8401,30.8678,30.8217,30.8586,8609.0
2016-05-09 11:30:00,33.45,33.45,33.39,33.41,25612.0,30.8586,30.8586,30.8032,30.8217,25612.0
2016-05-09 11:35:00,33.41,33.44,33.4,33.43,5804.0,30.8217,30.8493,30.8124,30.8401,5804.0
2016-05-09 11:40:00,33.43,33.49,33.43,33.48,12609.0,30.8401,30.8955,30.8401,30.8862,12609.0
2016-05-09 11:45:00,33.49,33.52,33.48,33.5,8482.0,30.8955,30.9231,30.8862,30.9047,8482.0
2016-05-09 11:50:00,33.5,33.54,33.5,33.54,2900.0,30.9047,30.9416,30.9047,30.9416,2900.0
2016-05-09 11:55:00,33.53,33.54,33.52,33.53,7763.0,30.9324,30.9416,30.9231,30.9324,7763.0
2016-05-09 12:00:00,33.52,33.53,33.5,33.52,4800.0,30.9231,30.9324,30.9047,30.9231,4800.0
2016-05-09 12:05:00,33.53,33.54,33.45,33.48,14581.0,30.9324,30.9416,30.8586,30.8862,14581.0
2016-05-09 12:10:00,33.48,33.54,33.47,33.53,10157.0,30.8862,30.9416,30.877,30.9324,10157.0
2016-05-09 12:15:00,33.54,33.55,33.5,33.54,8500.0,30.9416,30.9508,30.9047,30.9416,8500.0
2016-05-09 12:20:00,33.54,33.57,33.53,33.57,26112.0,30.9416,30.9693,30.9324,30.9693,26112.0
2016-05-09 12:25:00,33.57,33.57,33.54,33.56,8300.0,30.9693,30.9693,30.9416,30.96,8300.0
2016-05-09 12:30:00,33.57,33.57,33.52,33.53,7894.0,30.9693,30.9693,30.9231,30.9324,7894.0
2016-05-09 12:35:00,33.53,33.54,33.52,33.52,6337.0,30.9324,30.9416,30.9231,30.9231,6337.0
2016-05-09 12:40:00,33.53,33.53,33.51,33.52,3521.0,30.9324,30.9324,30.9139,30.9231,3521.0
2016-05-09 12:45:00,33.53,33.56,33.52,33.53,21141.0,30.9324,30.96,30.9231,30.9324,21141.0
2016-05-09 12:50:00,33.52,33.53,33.49,33.53,3300.0,30.9231,30.9324,30.8955,30.9324,3300.0
2016-05-09 12:55:00,33.53,33.55,33.52,33.54,9400.0,30.9324,30.9508,30.9231,30.9416,9400.0
2016-05-09 13:00:00,33.53,33.55,33.53,33.55,12124.0,30.9324,30.9508,30.9324,30.9508,12124.0
2016-05-09 13:05:00,33.55,33.58,33.53,33.58,12937.0,30.9508,30.9785,30.9324,30.9785,12937.0
2016-05-09 13:10:00,33.59,33.6,33.57,33.58,10385.0,30.9877,30.9969,30.9693,30.9785,10385.0
2016-05-09 13:15:00,33.58,33.59,33.56,33.56,7582.0,30.9785,30.9877,30.96,30.96,7582.0
2016-05-09 13:20:00,33.56,33.58,33.55,33.56,8120.0,30.96,30.9785,30.9508,30.96,8120.0
2016-05-09 13:25:00,33.55,33.6,33.55,33.59,11030.0,30.9508,30.9969,30.9508,30.9877,11030.0
2016-05-09 13:30:00,33.59,33.62,33.59,33.6,12210.0,30.9877,31.0154,30.9877,30.9969,12210.0
2016-05-09 13:35:00,33.61,33.62,33.56,33.56,13008.0,31.0062,31.0154,30.96,30.96,13008.0
2016-05-09 13:40:00,33.57,33.61,33.56,33.6,11080.0,30.9693,31.0062,30.96,30.9969,11080.0
2016-05-09 13:45:00,33.59,33.59,33.57,33.58,6706.0,30.9877,30.9877,30.9693,30.9785,6706.0
2016-05-09 13:50:00,33.59,33.6,33.57,33.57,8824.0,30.9877,30.9969,30.9693,30.9693,8824.0
2016-05-09 13:55:00,33.57,33.57,33.55,33.55,11564.0,30.9693,30.9693,30.9508,30.9508,11564.0
2016-05-09 14:00:00,33.56,33.58,33.56,33.56,14467.0,30.96,30.9785,30.96,30.96,14467.0
2016-05-09 14:05:00,33.55,33.56,33.53,33.55,12296.0,30.9508,30.96,30.9324,30.9508,12296.0
2016-05-09 14:10:00,33.55,33.58,33.54,33.56,15501.0,30.9508,30.9785,30.9416,30.96,15501.0
2016-05-09 14:15:00,33.56,33.57,33.53,33.55,13759.0,30.96,30.9693,30.9324,30.9508,13759.0
2016-05-09 14:20:00,33.55,33.56,33.54,33.55,5587.0,30.9508,30.96,30.9416,30.9508,5587.0
2016-05-09 14:25:00,33.55,33.57,33.54,33.55,10250.0,30.9508,30.9693,30.9416,30.9508,10250.0
2016-05-09 14:30:00,33.55,33.56,33.54,33.54,14979.0,30.9508,30.96,30.9416,30.9416,14979.0
2016-05-09 14:35:00,33.54,33.56,33.53,33.56,10975.0,30.9416,30.96,30.9324,30.96,10975.0
2016-05-09 14:40:00,33.56,33.57,33.55,33.57,5460.0,30.96,30.9693,30.9508,30.9693,5460.0
2016-05-09 14:45:00,33.57,33.58,33.56,33.58,17746.0,30.9693,30.9785,30.96,30.9785,17746.0
2016-05-09 14:50:00,33.58,33.62,33.57,33.62,8400.0,30.9785,31.0154,30.9693,31.0154,8400.0
2016-05-09 14:55:00,33.62,33.63,33.59,33.61,11747.0,31.0154,31.0246,30.9877,31.0062,11747.0
2016-05-09 15:00:00,33.61,33.61,33.6,33.61,5700.0,31.0062,31.0062,30.9969,31.0062,5700.0
2016-05-09 15:05:00,33.61,33.61,33.58,33.59,8517.0,31.0062,31.0062,30.9785,30.9877,8517.0
2016-05-09 15:10:00,33.59,33.61,33.58,33.6,6817.0,30.9877,31.0062,30.9785,30.9969,6817.0
2016-05-09 15:15:00,33.6,33.61,33.59,33.6,21701.0,30.9969,31.0062,30.9877,30.9969,21701.0
2016-05-09 15:20:00,33.59,33.61,33.58,33.58,9634.0,30.9877,31.0062,30.9785,30.9785,9634.0
2016-05-09 15:25:00,33.59,33.6,33.58,33.58,10403.0,30.9877,30.9969,30.9785,30.9785,10403.0
2016-05-09 15:30:00,33.59,33.59,33.54,33.55,23190.0,30.9877,30.9877,30.9416,30.9508,23190.0
2016-05-09 15:35:00,33.55,33.57,33.55,33.56,11933.0,30.9508,30.9693,30.9508,30.96,11933.0
2016-05-09 15:40:00,33.56,33.57,33.53,33.54,31190.0,30.96,30.9693,30.9324,30.9416,31190.0
2016-05-09 15:45:00,33.54,33.56,33.53,33.55,55294.0,30.9416,30.96,30.9324,30.9508,55294.0
2016-05-09 15:50:00,33.55,33.55,33.51,33.52,53764.0,30.9508,30.9508,30.9139,30.9231,53764.0
2016-05-09 15:55:00,33.52,33.53,33.5,33.51,80538.0,30.9231,30.9324,30.9047,30.9139,80538.0
2016-05-10 09:30:00,33.69,33.69,33.59,33.64,86192.0,31.08,31.08,30.9877,31.0338,86192.0
2016-05-10 09:35:00,33.64,33.64,33.52,33.53,42135.0,31.0338,31.0338,30.9231,30.9324,42135.0
2016-05-10 09:40:00,33.53,33.7,33.53,33.68,30974.0,30.9324,31.0892,30.9324,31.0707,30974.0
2016-05-10 09:45:00,33.68,33.79,33.68,33.79,39335.0,31.0707,31.1722,31.0707,31.1722,39335.0
2016-05-10 09:50:00,33.79,33.8,33.74,33.74,14654.0,31.1722,31.1814,31.1261,31.1261,14654.0
2016-05-10 09:55:00,33.75,33.8,33.74,33.79,14209.0,31.1353,31.1814,31.1261,31.1722,14209.0
2016-05-10 10:00:00,33.79,33.79,33.72,33.73,21278.0,31.1722,31.1722,31.1076,31.1169,21278.0
2016-05-10 10:05:00,33.72,33.72,33.6,33.6,32117.0,31.1076,31.1076,30.9969,30.9969,32117.0
2016-05-10 10:10:00,33.61,33.71,33.61,33.69,23918.0,31.0062,31.0984,31.0062,31.08,23918.0
2016-05-10 10:15:00,33.7,33.72,33.68,33.69,22098.0,31.0892,31.1076,31.0707,31.08,22098.0
2016-05-10 10:20:00,33.68,33.72,33.64,33.69,34025.0,31.0707,31.1076,31.0338,31.08,34025.0
2016-05-10 10:25:00,33.7,33.75,33.7,33.75,13963.0,31.0892,31.1353,31.0892,31.1353,13963.0
2016-05-10 10:30:00,33.76,33.77,33.74,33.75,18028.0,31.1445,31.1538,31.1261,31.1353,18028.0
2016-05-10 10:35:00,33.76,33.78,33.73,33.75,28416.0,31.1445,31.163,31.1169,31.1353,28416.0
2016-05-10 10:40:00,33.74,33.78,33.74,33.76,18116.0,31.1261,31.163,31.1261,31.1445,18116.0
2016-05-10 10:45:00,33.77,33.77,33.73,33.75,17400.0,31.1538,31.1538,31.1169,31.1353,17400.0
2016-05-10 10:50:00,33.75,33.76,33.73,33.75,16832.0,31.1353,31.1445,31.1169,31.1353,16832.0
2016-05-10 10:55:00,33.75,33.76,33.73,33.75,30279.0,31.1353,31.1445,31.1169,31.1353,30279.0
2016-05-10 11:00:00,33.75,33.75,33.72,33.73,18543.0,31.1353,31.1353,31.1076,31.1169,18543.0
2016-05-10 11:05:00,33.72,33.72,33.7,33.71,9054.0,31.1076,31.1076,31.0892,31.0984,9054.0
2016-05-10 11:10:00,33.71,33.72,33.7,33.72,7900.0,31.0984,31.1076,31.0892,31.1076,7900.0
2016-05-10 11:15:00,33.71,33.73,33.71,33.73,3143.0,31.0984,31.1169,31.0984,31.1169,3143.0
2016-05-10 11:20:00,33.72,33.73,33.7,33.71,9000.0,31.1076,31.1169,31.0892,31.0984,9000.0
2016-05-10 11:25:00,33.71,33.73,33.7,33.73,7894.0,31.0984,31.1169,31.0892,31.1169,7894.0
2016-05-10 11:30:00,33.73,33.73,33.68,33.7,15785.0,31.1169,31.1169,31.0707,31.0892,15785.0
2016-05-10 11:35:00,33.7,33.71,33.68,33.68,13516.0,31.0892,31.0984,31.0707,31.0707,13516.0
2016-05-10 11:40:00,33.69,33.69,33.62,33.64,26339.0,31.08,31.08,31.0154,31.0338,26339.0
2016-05-10 11:45:00,33.64,33.66,33.62,33.63,15687.0,31.0338,31.0523,31.0154,31.0246,15687.0
2016-05-10 11:50:00,33.63,33.67,33.61,33.67,11337.0,31.0246,31.0615,31.0062,31.0615,11337.0
2016-05-10 11:55:00,33.68,33.69,33.65,33.66,22307.0,31.0707,31.08,31.0431,31.0523,22307.0
2016-05-10 12:00:00,33.67,33.68,33.66,33.66,7559.0,31.0615,31.0707,31.0523,31.0523,7559.0
2016-05-10 12:05:00,33.66,33.7,33.65,33.67,26264.0,31.0523,31.0892,31.0431,31.0615,26264.0
2016-05-10 12:10:00,33.67,33.71,33.67,33.71,7645.0,31.0615,31.0984,31.0615,31.0984,7645.0
2016-05-10 12:15:00,33.71,33.73,33.71,33.72,8430.0,31.0984,31.1169,31.0984,31.1076,8430.0
2016-05-10 12:20:00,33.72,33.74,33.71,33.72,12573.0,31.1076,31.1261,31.0984,31.1076,12573.0
2016-05-10 12:25:00,33.71,33.72,33.7,33.71,9700.0,31.0984,31.1076,31.0892,31.0984,9700.0
2016-05-10 12:30:00,33.73,33.73,33.69,33.7,6077.0,31.1169,31.1169,31.08,31.0892,6077.0
2016-05-10 12:35:00,33.7,33.71,33.7,33.7,4300.0,31.0892,31.0984,31.0892,31.0892,4300.0
2016-05-10 12:40:00,33.7,33.71,33.7,33.71,6235.0,31.0892,31.0984,31.0892,31.0984,6235.0
2016-05-10 12:45:00,33.71,33.73,33.71,33.73,3000.0,31.0984,31.1169,31.0984,31.1169,3000.0
2016-05-10 12:50:00,33.73,33.77,33.73,33.77,4400.0,31.1169,31.1538,31.1169,31.1538,4400.0
2016-05-10 12:55:00,33.77,33.77,33.75,33.76,4508.0,31.1538,31.1538,31.1353,31.1445,4508.0
2016-05-10 13:00:00,33.76,33.78,33.75,33.75,15108.0,31.1445,31.163,31.1353,31.1353,15108.0
2016-05-10 13:05:00,33.75,33.78,33.75,33.77,3764.0,31.1353,31.163,31.1353,31.1538,3764.0
2016-05-10 13:10:00,33.76,33.76,33.73,33.73,11563.0,31.1445,31.1445,31.1169,31.1169,11563.0
2016-05-10 13:15:00,33.73,33.74,33.72,33.72,8233.0,31.1169,31.1261,31.1076,31.1076,8233.0
2016-05-10 13:20:00,33.72,33.74,33.72,33.73,5394.0,31.1076,31.1261,31.1076,31.1169,5394.0
2016-05-10 13:25:00,33.73,33.76,33.73,33.76,4707.0,31.1169,31.1445,31.1169,31.1445,4707.0
2016-05-10 13:30:00,33.76,33.78,33.75,33.76,5600.0,31.1445,31.163,31.1353,31.1445,5600.0
2016-05-10 13:35:00,33.75,33.77,33.73,33.75,6582.0,31.1353,31.1538,31.1169,31.1353,6582.0
2016-05-10 13:40:00,33.75,33.78,33.75,33.76,9437.0,31.1353,31.163,31.1353,31.1445,9437.0
2016-05-10 13:45:00,33.77,33.79,33.77,33.77,3725.0,31.1538,31.1722,31.1538,31.1538,3725.0
2016-05-10 13:50:00,33.77,33.79,33.76,33.79,5193.0,31.1538,31.1722,31.1445,31.1722,5193.0
2016-05-10 13:55:00,33.78,33.8,33.77,33.8,31632.0,31.163,31.1814,31.1538,31.1814,31632.0
2016-05-10 14:00:00,33.79,33.82,33.78,33.79,18064.0,31.1722,31.1999,31.163,31.1722,18064.0
2016-05-10 14:05:00,33.8,33.81,33.79,33.8,24241.0,31.1814,31.1907,31.1722,31.1814,24241.0
2016-05-10 14:10:00,33.81,33.82,33.79,33.79,7962.0,31.1907,31.1999,31.1722,31.1722,7962.0
2016-05-10 14:15:00,33.79,33.8,33.77,33.77,5242.0,31.1722,31.1814,31.1538,31.1538,5242.0
2016-05-10 14:20:00,33.78,33.8,33.77,33.79,5465.0,31.163,31.1814,31.1538,31.1722,5465.0
2016-05-10 14:25:00,33.79,33.8,33.78,33.79,12985.0,31.1722,31.1814,31.163,31.1722,12985.0
2016-05-10 14:30:00,33.79,33.8,33.78,33.8,6009.0,31.1722,31.1814,31.163,31.1814,6009.0
2016-05-10 14:35:00,33.8,33.81,33.79,33.8,8566.0,31.1814,31.1907,31.1722,31.1814,8566.0
2016-05-10 14:40:00,33.8,33.81,33.8,33.81,7000.0,31.1814,31.1907,31.1814,31.1907,7000.0
2016-05-10 14:45:00,33.82,33.83,33.81,33.83,12412.0,31.1999,31.2091,31.1907,31.2091,12412.0
2016-05-10 14:50:00,33.83,33.83,33.8,33.8,6761.0,31.2091,31.2091,31.1814,31.1814,6761.0
2016-05-10 14:55:00,33.81,33.81,33.79,33.79,19113.0,31.1907,31.1907,31.1722,31.1722,19113.0
2016-05-10 15:00:00,33.79,33.81,33.79,33.81,5071.0,31.1722,31.1907,31.1722,31.1907,5071.0
2016-05-10 15:05:00,33.81,33.82,33.8,33.81,14496.0,31.1907,31.1999,31.1814,31.1907,14496.0
2016-05-10 15:10:00,33.81,33.83,33.8,33.81,24947.0,31.1907,31.2091,31.1814,31.1907,24947.0
2016-05-10 15:15:00,33.81,33.83,33.8,33.8,24707.0,31.1907,31.2091,31.1814,31.1814,24707.0
2016-05-10 15:20:00,33.8,33.83,33.8,33.83,11567.0,31.1814,31.2091,31.1814,31.2091,11567.0
2016-05-10 15:25:00,33.83,33.84,33.82,33.82,63859.0,31.2091,31.2183,31.1999,31.1999,63859.0
2016-05-10 15:30:00,33.82,33.83,33.81,33.82,22791.0,31.1999,31.2091,31.1907,31.1999,22791.0
2016-05-10 15:35:00,33.82,33.82,33.81,33.82,19991.0,31.1999,31.1999,31.1907,31.1999,19991.0
2016-05-10 15:40:00,33.82,33.85,33.81,33.85,84796.0,31.1999,31.2276,31.1907,31.2276,84796.0
2016-05-10 15:45:00,33.85,33.86,33.83,33.83,29230.0,31.2276,31.2368,31.2091,31.2091,29230.0
2016-05-10 15:50:00,33.84,33.84,33.82,33.82,114026.0,31.2183,31.2183,31.1999,31.1999,114026.0
2016-05-10 15:55:00,33.82,33.84,33.81,33.83,267438.0,31.1999,31.2183,31.1907,31.2091,267438.0
2016-05-11 09:30:00,33.65,33.74,33.65,33.73,48116.0,31.0431,31.1261,31.0431,31.1169,48116.0
2016-05-11 09:35:00,33.74,33.74,33.63,33.64,15840.0,31.1261,31.1261,31.0246,31.0338,15840.0
2016-05-11 09:40:00,33.64,33.65,33.57,33.59,24876.0,31.0338,31.0431,30.9693,30.9877,24876.0
2016-05-11 09:45:00,33.59,33.59,33.49,33.49,18788.0,30.9877,30.9877,30.8955,30.8955,18788.0
2016-05-11 09:50:00,33.49,33.49,33.41,33.43,44526.0,30.8955,30.8955,30.8217,30.8401,44526.0
2016-05-11 09:55:00,33.44,33.46,33.42,33.45,21837.0,30.8493,30.8678,30.8309,30.8586,21837.0
2016-05-11 10:00:00,33.44,33.44,33.37,33.4,18312.0,30.8493,30.8493,30.7847,30.8124,18312.0
2016-05-11 10:05:00,33.39,33.44,33.39,33.44,15500.0,30.8032,30.8493,30.8032,30.8493,15500.0
2016-05-11 10:10:00,33.45,33.49,33.43,33.48,169771.0,30.8586,30.8955,30.8401,30.8862,169771.0
2016-05-11 10:15:00,33.47,33.48,33.44,33.44,12203.0,30.877,30.8862,30.8493,30.8493,12203.0
2016-05-11 10:20:00,33.44,33.53,33.44,33.53,19821.0,30.8493,30.9324,30.8493,30.9324,19821.0
2016-05-11 10:25:00,33.54,33.56,33.5,33.56,11486.0,30.9416,30.96,30.9047,30.96,11486.0
2016-05-11 10:30:00,33.57,33.59,33.53,33.55,37649.0,30.9693,30.9877,30.9324,30.9508,37649.0
2016-05-11 10:35:00,33.55,33.59,33.54,33.54,14332.0,30.9508,30.9877,30.9416,30.9416,14332.0
2016-05-11 10:40:00,33.54,33.54,33.48,33.49,8013.0,30.9416,30.9416,30.8862,30.8955,8013.0
2016-05-11 10:45:00,33.49,33.49,33.45,33.47,23639.0,30.8955,30.8955,30.8586,30.877,23639.0
2016-05-11 10:50:00,33.47,33.48,33.46,33.48,8057.0,30.877,30.8862,30.8678,30.8862,8057.0
2016-05-11 10:55:00,33.49,33.52,33.49,33.5,13177.0,30.8955,30.9231,30.8955,30.9047,13177.0
2016-05-11 11:00:00,33.49,33.5,33.39,33.39,31173.0,30.8955,30.9047,30.8032,30.8032,31173.0
2016-05-11 11:05:00,33.39,33.4,33.38,33.38,10100.0,30.8032,30.8124,30.794,30.794,10100.0
2016-05-11 11:10:00,33.38,33.43,33.38,33.43,10999.0,30.794,30.8401,30.794,30.8401,10999.0
2016-05-11 11:15:00,33.42,33.45,33.42,33.43,10144.0,30.8309,30.8586,30.8309,30.8401,10144.0
2016-05-11 11:20:00,33.43,33.43,33.4,33.4,10320.0,30.8401,30.8401,30.8124,30.8124,10320.0
2016-05-11 11:25:00,33.41,33.42,33.39,33.39,5900.0,30.8217,30.8309,30.8032,30.8032,5900.0
2016-05-11 11:30:00,33.39,33.4,33.37,33.39,26929.0,30.8032,30.8124,30.7847,30.8032,26929.0
2016-05-11 11:35:00,33.4,33.44,33.38,33.38,26248.0,30.8124,30.8493,30.794,30.794,26248.0
2016-05-11 11:40:00,33.38,33.39,33.35,33.37,12492.0,30.794,30.8032,30.7663,30.7847,12492.0
2016-05-11 11:45:00,33.37,33.37,33.33,33.34,52175.0,30.7847,30.7847,30.7478,30.7571,52175.0
2016-05-11 11:50:00,33.34,33.35,33.33,33.34,22100.0,30.7571,30.7663,30.7478,30.7571,22100.0
2016-05-11 11:55:00,33.35,33.37,33.34,33.34,25518.0,30.7663,30.7847,30.7571,30.7571,25518.0
2016-05-11 12:00:00,33.34,33.37,33.33,33.35,21633.0,30.7571,30.7847,30.7478,30.7663,21633.0
2016-05-11 12:05:00,33.35,33.36,33.33,33.36,32671.0,30.7663,30.7755,30.7478,30.7755,32671.0
2016-05-11 12:10:00,33.36,33.37,33.36,33.37,8800.0,30.7755,30.7847,30.7755,30.7847,8800.0
2016-05-11 12:15:00,33.37,33.39,33.36,33.39,9362.0,30.7847,30.8032,30.7755,30.8032,9362.0
2016-05-11 12:20:00,33.39,33.4,33.39,33.4,4700.0,30.8032,30.8124,30.8032,30.8124,4700.0
2016-05-11 12:25:00,33.4,33.43,33.39,33.42,16373.0,30.8124,30.8401,30.8032,30.8309,16373.0
2016-05-11 12:30:00,33.42,33.43,33.38,33.4,9514.0,30.8309,30.8401,30.794,30.8124,9514.0
2016-05-11 12:35:00,33.41,33.43,33.4,33.42,13528.0,30.8217,30.8401,30.8124,30.8309,13528.0
2016-05-11 12:40:00,33.42,33.43,33.42,33.42,8651.0,30.8309,30.8401,30.8309,30.8309,8651.0
2016-05-11 12:45:00,33.42,33.42,33.41,33.41,10331.0,30.8309,30.8309,30.8217,30.8217,10331.0
2016-05-11 12:50:00,33.41,33.41,33.39,33.4,33236.0,30.8217,30.8217,30.8032,30.8124,33236.0
2016-05-11 12:55:00,33.4,33.41,33.39,33.4,13772.0,30.8124,30.8217,30.8032,30.8124,13772.0
2016-05-11 13:00:00,33.4,33.4,33.36,33.37,21801.0,30.8124,30.8124,30.7755,30.7847,21801.0
2016-05-11 13:05:00,33.38,33.39,33.37,33.38,37400.0,30.794,30.8032,30.7847,30.794,37400.0
2016-05-11 13:10:00,33.39,33.39,33.37,33.39,28325.0,30.8032,30.8032,30.7847,30.8032,28325.0
2016-05-11 13:15:00,33.4,33.4,33.37,33.39,49389.0,30.8124,30.8124,30.7847,30.8032,49389.0
2016-05-11 13:20:00,33.38,33.39,33.35,33.36,12895.0,30.794,30.8032,30.7663,30.7755,12895.0
2016-05-11 13:25:00,33.35,33.36,33.32,33.36,46979.0,30.7663,30.7755,30.7386,30.7755,46979.0
2016-05-11 13:30:00,33.36,33.36,33.34,33.35,7802.0,30.7755,30.7755,30.7571,30.7663,7802.0
2016-05-11 13:35:00,33.35,33.35,33.34,33.34,11032.0,30.7663,30.7663,30.7571,30.7571,11032.0
2016-05-11 13:40:00,33.34,33.34,33.32,33.33,15943.0,30.7571,30.7571,30.7386,30.7478,15943.0
2016-05-11 13:45:00,33.33,33.34,33.32,33.34,26285.0,30.7478,30.7571,30.7386,30.7571,26285.0
2016-05-11 13:50:00,33.34,33.34,33.31,33.31,43736.0,30.7571,30.7571,30.7294,30.7294,43736.0
2016-05-11 13:55:00,33.31,33.33,33.3,33.32,34352.0,30.7294,30.7478,30.7202,30.7386,34352.0
2016-05-11 14:00:00,33.31,33.32,33.29,33.3,74087.0,30.7294,30.7386,30.7109,30.7202,74087.0
2016-05-11 14:05:00,33.3,33.31,33.26,33.26,40283.0,30.7202,30.7294,30.6833,30.6833,40283.0
2016-05-11 14:10:00,33.25,33.26,33.24,33.25,48403.0,30.674,30.6833,30.6648,30.674,48403.0
2016-05-11 14:15:00,33.25,33.25,33.22,33.23,52032.0,30.674,30.674,30.6464,30.6556,52032.0
2016-05-11 14:20:00,33.23,33.24,33.21,33.24,48253.0,30.6556,30.6648,30.6371,30.6648,48253.0
2016-05-11 14:25:00,33.24,33.24,33.21,33.22,32056.0,30.6648,30.6648,30.6371,30.6464,32056.0
2016-05-11 14:30:00,33.21,33.23,33.2,33.2,44758.0,30.6371,30.6556,30.6279,30.6279,44758.0
2016-05-11 14:35:00,33.2,33.23,33.19,33.22,32480.0,30.6279,30.6556,30.6187,30.6464,32480.0
2016-05-11 14:40:00,33.23,33.23,33.21,33.22,54955.0,30.6556,30.6556,30.6371,30.6464,54955.0
2016-05-11 14:45:00,33.21,33.21,33.18,33.18,38886.0,30.6371,30.6371,30.6095,30.6095,38886.0
2016-05-11 14:50:00,33.18,33.19,33.17,33.18,77087.0,30.6095,30.6187,30.6002,30.6095,77087.0
2016-05-11 14:55:00,33.17,33.18,33.15,33.17,32983.0,30.6002,30.6095,30.5818,30.6002,32983.0
2016-05-11 15:00:00,33.18,33.19,33.16,33.16,28490.0,30.6095,30.6187,30.591,30.591,28490.0
2016-05-11 15:05:00,33.17,33.21,33.17,33.21,38848.0,30.6002,30.6371,30.6002,30.6371,38848.0
2016-05-11 15:10:00,33.21,33.22,33.2,33.2,45450.0,30.6371,30.6464,30.6279,30.6279,45450.0
2016-05-11 15:15:00,33.2,33.22,33.18,33.19,31467.0,30.6279,30.6464,30.6095,30.6187,31467.0
2016-05-11 15:20:00,33.19,33.2,33.18,33.2,30321.0,30.6187,30.6279,30.6095,30.6279,30321.0
2016-05-11 15:25:00,33.2,33.23,33.2,33.21,37950.0,30.6279,30.6556,30.6279,30.6371,37950.0
2016-05-11 15:30:00,33.21,33.23,33.2,33.23,49368.0,30.6371,30.6556,30.6279,30.6556,49368.0
2016-05-11 15:35:00,33.23,33.23,33.2,33.21,98250.0,30.6556,30.6556,30.6279,30.6371,98250.0
2016-05-11 15:40:00,33.21,33.22,33.15,33.15,70046.0,30.6371,30.6464,30.5818,30.5818,70046.0
2016-05-11 15:45:00,33.16,33.19,33.15,33.18,122838.0,30.591,30.6187,30.5818,30.6095,122838.0
2016-05-11 15:50:00,33.18,33.18,33.15,33.16,128378.0,30.6095,30.6095,30.5818,30.591,128378.0
2016-05-11 15:55:00,33.16,33.19,33.16,33.17,290875.0,30.591,30.6187,30.591,30.6002,290875.0
2016-05-12 09:30:00,33.3,33.4,33.25,33.34,52774.0,30.7202,30.8124,30.674,30.7571,52774.0
2016-05-12 09:35:00,33.36,33.43,33.34,33.35,40191.0,30.7755,30.8401,30.7571,30.7663,40191.0
2016-05-12 09:40:00,33.36,33.36,33.29,33.31,24830.0,30.7755,30.7755,30.7109,30.7294,24830.0
2016-05-12 09:45:00,33.31,33.37,33.26,33.35,32865.0,30.7294,30.7847,30.6833,30.7663,32865.0
2016-05-12 09:50:00,33.35,33.42,33.33,33.34,30701.0,30.7663,30.8309,30.7478,30.7571,30701.0
2016-05-12 09:55:00,33.34,33.36,33.28,33.28,12720.0,30.7571,30.7755,30.7017,30.7017,12720.0
2016-05-12 10:00:00,33.28,33.32,33.28,33.3,15445.0,30.7017,30.7386,30.7017,30.7202,15445.0
2016-05-12 10:05:00,33.3,33.3,33.25,33.26,34736.0,30.7202,30.7202,30.674,30.6833,34736.0
2016-05-12 10:10:00,33.27,33.31,33.25,33.3,187175.0,30.6925,30.7294,30.674,30.7202,187175.0
2016-05-12 10:15:00,33.3,33.31,33.19,33.2,44066.0,30.7202,30.7294,30.6187,30.6279,44066.0
2016-05-12 10:20:00,33.19,33.23,33.17,33.21,20372.0,30.6187,30.6556,30.6002,30.6371,20372.0
2016-05-12 10:25:00,33.2,33.24,33.18,33.22,15687.0,30.6279,30.6648,30.6095,30.6464,15687.0
2016-05-12 10:30:00,33.21,33.22,33.15,33.17,47537.0,30.6371,30.6464,30.5818,30.6002,47537.0
2016-05-12 10:35:00,33.16,33.23,33.16,33.21,24415.0,30.591,30.6556,30.591,30.6371,24415.0
2016-05-12 10:40:00,33.2,33.2,33.1,33.11,35331.0,30.6279,30.6279,30.5357,30.5449,35331.0
2016-05-12 10:45:00,33.11,33.16,33.1,33.12,27283.0,30.5449,30.591,30.5357,30.5541,27283.0
2016-05-12 10:50:00,33.12,33.18,33.12,33.16,162850.0,30.5541,30.6095,30.5541,30.591,162850.0
2016-05-12 10:55:00,33.15,33.15,33.12,33.12,10288.0,30.5818,30.5818,30.5541,30.5541,10288.0
2016-05-12 11:00:00,33.11,33.12,33.06,33.08,52838.0,30.5449,30.5541,30.4988,30.5172,52838.0
2016-05-12 11:05:00,33.07,33.07,32.99,33.0,27635.0,30.508,30.508,30.4342,30.4434,27635.0
2016-05-12 11:10:00,33.0,33.01,32.97,32.97,34008.0,30.4434,30.4526,30.4157,30.4157,34008.0
2016-05-12 11:15:00,32.97,32.98,32.96,32.98,24461.0,30.4157,30.425,30.4065,30.425,24461.0
2016-05-12 11:20:00,32.98,32.99,32.95,32.99,37854.0,30.425,30.4342,30.3973,30.4342,37854.0
2016-05-12 11:25:00,32.99,33.03,32.98,33.03,17870.0,30.4342,30.4711,30.425,30.4711,17870.0
2016-05-12 11:30:00,33.03,33.06,33.02,33.05,27026.0,30.4711,30.4988,30.4619,30.4895,27026.0
2016-05-12 11:35:00,33.05,33.09,33.05,33.06,24924.0,30.4895,30.5264,30.4895,30.4988,24924.0
2016-05-12 11:40:00,33.06,33.06,33.0,33.0,21964.0,30.4988,30.4988,30.4434,30.4434,21964.0
2016-05-12 11:45:00,33.0,33.04,32.99,33.01,49253.0,30.4434,30.4803,30.4342,30.4526,49253.0
2016-05-12 11:50:00,33.02,33.02,32.98,32.99,40478.0,30.4619,30.4619,30.425,30.4342,40478.0
2016-05-12 11:55:00,32.99,32.99,32.91,32.92,31868.0,30.4342,30.4342,30.3604,30.3696,31868.0
2016-05-12 12:00:00,32.92,32.94,32.89,32.92,52674.0,30.3696,30.3881,30.3419,30.3696,52674.0
2016-05-12 12:05:00,32.92,32.96,32.92,32.95,22403.0,30.3696,30.4065,30.3696,30.3973,22403.0
2016-05-12 12:10:00,32.95,32.95,32.92,32.94,29043.0,30.3973,30.3973,30.3696,30.3881,29043.0
2016-05-12 12:15:00,32.93,32.94,32.91,32.93,12700.0,30.3788,30.3881,30.3604,30.3788,12700.0
2016-05-12 12:20:00,32.93,32.94,32.92,32.93,33195.0,30.3788,30.3881,30.3696,30.3788,33195.0
2016-05-12 12:25:00,32.93,32.94,32.91,32.94,21985.0,30.3788,30.3881,30.3604,30.3881,21985.0
2016-05-12 12:30:00,32.95,32.96,32.94,32.95,15418.0,30.3973,30.4065,30.3881,30.3973,15418.0
2016-05-12 12:35:00,32.95,32.95,32.9,32.91,41636.0,30.3973,30.3973,30.3512,30.3604,41636.0
2016-05-12 12:40:00,32.91,32.95,32.9,32.94,36838.0,30.3604,30.3973,30.3512,30.3881,36838.0
2016-05-12 12:45:00,32.94,32.97,32.93,32.97,35922.0,30.3881,30.4157,30.3788,30.4157,35922.0
2016-05-12 12:50:00,32.97,32.97,32.95,32.95,5700.0,30.4157,30.4157,30.3973,30.3973,5700.0
2016-05-12 12:55:00,32.95,32.99,32.95,32.99,25035.0,30.3973,30.4342,30.3973,30.4342,25035.0
2016-05-12 13:00:00,32.99,33.01,32.98,32.98,25287.0,30.4342,30.4526,30.425,30.425,25287.0
2016-05-12 13:05:00,32.98,32.98,32.96,32.97,14108.0,30.425,30.425,30.4065,30.4157,14108.0
2016-05-12 13:10:00,32.96,32.97,32.93,32.97,49198.0,30.4065,30.4157,30.3788,30.4157,49198.0
2016-05-12 13:15:00,32.97,32.97,32.93,32.94,18805.0,30.4157,30.4157,30.3788,30.3881,18805.0
2016-05-12 13:20:00,32.95,32.95,32.92,32.95,16323.0,30.3973,30.3973,30.3696,30.3973,16323.0
2016-05-12 13:25:00,32.95,32.97,32.94,32.95,44690.0,30.3973,30.4157,30.3881,30.3973,44690.0
2016-05-12 13:30:00,32.95,32.95,32.92,32.93,18563.0,30.3973,30.3973,30.3696,30.3788,18563.0
2016-05-12 13:35:00,32.92,32.92,32.89,32.91,25436.0,30.3696,30.3696,30.3419,30.3604,25436.0
2016-05-12 13:40:00,32.91,32.95,32.9,32.95,34158.0,30.3604,30.3973,30.3512,30.3973,34158.0
2016-05-12 13:45:00,32.94,32.99,32.94,32.96,33200.0,30.3881,30.4342,30.3881,30.4065,33200.0
2016-05-12 13:50:00,32.96,32.96,32.94,32.94,13550.0,30.4065,30.4065,30.3881,30.3881,13550.0
2016-05-12 13:55:00,32.95,32.99,32.94,32.99,31642.0,30.3973,30.4342,30.3881,30.4342,31642.0
2016-05-12 14:00:00,33.0,33.02,32.99,33.02,34046.0,30.4434,30.4619,30.4342,30.4619,34046.0
2016-05-12 14:05:00,33.02,33.04,33.01,33.04,25032.0,30.4619,30.4803,30.4526,30.4803,25032.0
2016-05-12 14:10:00,33.04,33.15,33.03,33.13,42835.0,30.4803,30.5818,30.4711,30.5633,42835.0
2016-05-12 14:15:00,33.14,33.14,33.12,33.13,49171.0,30.5726,30.5726,30.5541,30.5633,49171.0
2016-05-12 14:20:00,33.13,33.15,33.12,33.14,59189.0,30.5633,30.5818,30.5541,30.5726,59189.0
2016-05-12 14:25:00,33.14,33.17,33.14,33.16,37026.0,30.5726,30.6002,30.5726,30.591,37026.0
2016-05-12 14:30:00,33.16,33.16,33.13,33.14,46703.0,30.591,30.591,30.5633,30.5726,46703.0
2016-05-12 14:35:00,33.14,33.16,33.13,33.16,42902.0,30.5726,30.591,30.5633,30.591,42902.0
2016-05-12 14:40:00,33.16,33.17,33.14,33.15,11318.0,30.591,30.6002,30.5726,30.5818,11318.0
2016-05-12 14:45:00,33.15,33.21,33.13,33.19,38784.0,30.5818,30.6371,30.5633,30.6187,38784.0
2016-05-12 14:50:00,33.19,33.21,33.19,33.2,34893.0,30.6187,30.6371,30.6187,30.6279,34893.0
2016-05-12 14:55:00,33.2,33.2,33.17,33.18,23632.0,30.6279,30.6279,30.6002,30.6095,23632.0
2016-05-12 15:00:00,33.18,33.18,33.16,33.18,39809.0,30.6095,30.6095,30.591,30.6095,39809.0
2016-05-12 15:05:00,33.18,33.18,33.16,33.16,42075.0,30.6095,30.6095,30.591,30.591,42075.0
2016-05-12 15:10:00,33.17,33.19,33.16,33.19,47789.0,30.6002,30.6187,30.591,30.6187,47789.0
2016-05-12 15:15:00,33.19,33.19,33.16,33.17,63429.0,30.6187,30.6187,30.591,30.6002,63429.0
2016-05-12 15:20:00,33.17,33.18,33.16,33.17,31470.0,30.6002,30.6095,30.591,30.6002,31470.0
2016-05-12 15:25:00,33.17,33.19,33.17,33.19,88133.0,30.6002,30.6187,30.6002,30.6187,88133.0
2016-05-12 15:30:00,33.18,33.18,33.16,33.16,66381.0,30.6095,30.6095,30.591,30.591,66381.0
2016-05-12 15:35:00,33.17,33.18,33.15,33.18,70592.0,30.6002,30.6095,30.5818,30.6095,70592.0
2016-05-12 15:40:00,33.18,33.18,33.14,33.16,44075.0,30.6095,30.6095,30.5726,30.591,44075.0
2016-05-12 15:45:00,33.15,33.17,33.15,33.16,24339.0,30.5818,30.6002,30.5818,30.591,24339.0
2016-05-12 15:50:00,33.16,33.17,33.13,33.14,36582.0,30.591,30.6002,30.5633,30.5726,36582.0
2016-05-12 15:55:00,33.14,33.16,33.12,33.15,142585.0,30.5726,30.591,30.5541,30.5818,142585.0
2016-05-13 09:30:00,33.03,33.15,33.03,33.08,61545.0,30.4711,30.5818,30.4711,30.5172,61545.0
2016-05-13 09:35:00,33.09,33.16,33.08,33.15,64709.0,30.5264,30.591,30.5172,30.5818,64709.0
2016-05-13 09:40:00,33.15,33.27,33.13,33.2,33369.0,30.5818,30.6925,30.5633,30.6279,33369.0
2016-05-13 09:45:00,33.2,33.23,33.11,33.17,30128.0,30.6279,30.6556,30.5449,30.6002,30128.0
2016-05-13 09:50:00,33.17,33.18,33.03,33.06,24442.0,30.6002,30.6095,30.4711,30.4988,24442.0
2016-05-13 09:55:00,33.05,33.07,32.98,33.02,27031.0,30.4895,30.508,30.425,30.4619,27031.0
2016-05-13 10:00:00,33.03,33.1,33.0,33.1,37320.0,30.4711,30.5357,30.4434,30.5357,37320.0
2016-05-13 10:05:00,33.09,33.12,33.0,33.0,25680.0,30.5264,30.5541,30.4434,30.4434,25680.0
2016-05-13 10:10:00,32.99,33.05,32.94,33.03,31963.0,30.4342,30.4895,30.3881,30.4711,31963.0
2016-05-13 10:15:00,33.03,33.09,33.0,33.08,30737.0,30.4711,30.5264,30.4434,30.5172,30737.0
2016-05-13 10:20:00,33.09,33.1,33.04,33.06,32115.0,30.5264,30.5357,30.4803,30.4988,32115.0
2016-05-13 10:25:00,33.06,33.11,33.04,33.04,14169.0,30.4988,30.5449,30.4803,30.4803,14169.0
2016-05-13 10:30:00,33.03,33.03,32.99,33.01,13201.0,30.4711,30.4711,30.4342,30.4526,13201.0
2016-05-13 10:35:00,33.02,33.04,33.01,33.02,19200.0,30.4619,30.4803,30.4526,30.4619,19200.0
2016-05-13 10:40:00,33.02,33.07,32.98,33.01,27744.0,30.4619,30.508,30.425,30.4526,27744.0
2016-05-13 10:45:00,33.01,33.06,33.0,33.04,14972.0,30.4526,30.4988,30.4434,30.4803,14972.0
2016-05-13 10:50:00,33.05,33.11,33.05,33.11,25322.0,30.4895,30.5449,30.4895,30.5449,25322.0
2016-05-13 10:55:00,33.11,33.13,33.09,33.12,31343.0,30.5449,30.5633,30.5264,30.5541,31343.0
2016-05-13 11:00:00,33.12,33.19,33.12,33.19,22580.0,30.5541,30.6187,30.5541,30.6187,22580.0
2016-05-13 11:05:00,33.19,33.23,33.19,33.21,24209.0,30.6187,30.6556,30.6187,30.6371,24209.0
2016-05-13 11:10:00,33.21,33.25,33.2,33.22,9936.0,30.6371,30.674,30.6279,30.6464,9936.0
2016-05-13 11:15:00,33.22,33.28,33.22,33.28,19307.0,30.6464,30.7017,30.6464,30.7017,19307.0
2016-05-13 11:20:00,33.27,33.29,33.23,33.24,31941.0,30.6925,30.7109,30.6556,30.6648,31941.0
2016-05-13 11:25:00,33.25,33.32,33.24,33.28,39728.0,30.674,30.7386,30.6648,30.7017,39728.0
2016-05-13 11:30:00,33.28,33.29,33.26,33.27,10200.0,30.7017,30.7109,30.6833,30.6925,10200.0
2016-05-13 11:35:00,33.27,33.27,33.19,33.21,17463.0,30.6925,30.6925,30.6187,30.6371,17463.0
2016-05-13 11:40:00,33.19,33.2,33.16,33.19,14819.0,30.6187,30.6279,30.591,30.6187,14819.0
2016-05-13 11:45:00,33.17,33.19,33.15,33.15,11229.0,30.6002,30.6187,30.5818,30.5818,11229.0
2016-05-13 11:50:00,33.14,33.16,33.12,33.13,17793.0,30.5726,30.591,30.5541,30.5633,17793.0
2016-05-13 11:55:00,33.13,33.16,33.12,33.12,9014.0,30.5633,30.591,30.5541,30.5541,9014.0
2016-05-13 12:00:00,33.12,33.15,33.11,33.11,24512.0,30.5541,30.5818,30.5449,30.5449,24512.0
2016-05-13 12:05:00,33.11,33.14,33.1,33.13,11732.0,30.5449,30.5726,30.5357,30.5633,11732.0
2016-05-13 12:10:00,33.14,33.16,33.13,33.15,20354.0,30.5726,30.591,30.5633,30.5818,20354.0
2016-05-13 12:15:00,33.14,33.17,33.13,33.16,29126.0,30.5726,30.6002,30.5633,30.591,29126.0
2016-05-13 12:20:00,33.14,33.2,33.14,33.2,19641.0,30.5726,30.6279,30.5726,30.6279,19641.0
2016-05-13 12:25:00,33.2,33.24,33.19,33.24,26281.0,30.6279,30.6648,30.6187,30.6648,26281.0
2016-05-13 12:30:00,33.23,33.24,33.2,33.2,12556.0,30.6556,30.6648,30.6279,30.6279,12556.0
2016-05-13 12:35:00,33.21,33.22,33.15,33.17,7117.0,30.6371,30.6464,30.5818,30.6002,7117.0
2016-05-13 12:40:00,33.16,33.16,33.08,33.09,17402.0,30.591,30.591,30.5172,30.5264,17402.0
2016-05-13 12:45:00,33.09,33.12,33.08,33.11,15648.0,30.5264,30.5541,30.5172,30.5449,15648.0
2016-05-13 12:50:00,33.11,33.15,33.11,33.14,9338.0,30.5449,30.5818,30.5449,30.5726,9338.0
2016-05-13 12:55:00,33.13,33.14,33.09,33.09,9744.0,30.5633,30.5726,30.5264,30.5264,9744.0
2016-05-13 13:00:00,33.08,33.11,33.08,33.1,7337.0,30.5172,30.5449,30.5172,30.5357,7337.0
2016-05-13 13:05:00,33.1,33.11,33.05,33.07,8938.0,30.5357,30.5449,30.4895,30.508,8938.0
2016-05-13 13:10:00,33.07,33.1,33.05,33.09,8700.0,30.508,30.5357,30.4895,30.5264,8700.0
2016-05-13 13:15:00,33.08,33.09,33.07,33.07,10932.0,30.5172,30.5264,30.508,30.508,10932.0
2016-05-13 13:20:00,33.08,33.08,33.02,33.03,10142.0,30.5172,30.5172,30.4619,30.4711,10142.0
2016-05-13 13:25:00,33.03,33.04,32.99,32.99,13394.0,30.4711,30.4803,30.4342,30.4342,13394.0
2016-05-13 13:30:00,32.99,33.03,32.99,33.02,15638.0,30.4342,30.4711,30.4342,30.4619,15638.0
2016-05-13 13:35:00,33.01,33.01,32.97,32.97,19968.0,30.4526,30.4526,30.4157,30.4157,19968.0
2016-05-13 13:40:00,32.97,32.97,32.95,32.97,14573.0,30.4157,30.4157,30.3973,30.4157,14573.0
2016-05-13 13:45:00,32.98,32.99,32.93,32.94,14073.0,30.425,30.4342,30.3788,30.3881,14073.0
2016-05-13 13:50:00,32.92,32.93,32.88,32.89,33963.0,30.3696,30.3788,30.3327,30.3419,33963.0
2016-05-13 13:55:00,32.88,32.91,32.88,32.9,10552.0,30.3327,30.3604,30.3327,30.3512,10552.0
2016-05-13 14:00:00,32.89,32.95,32.89,32.95,12801.0,30.3419,30.3973,30.3419,30.3973,12801.0
2016-05-13 14:05:00,32.94,32.95,32.91,32.93,17798.0,30.3881,30.3973,30.3604,30.3788,17798.0
2016-05-13 14:10:00,32.93,32.95,32.92,32.94,14354.0,30.3788,30.3973,30.3696,30.3881,14354.0
2016-05-13 14:15:00,32.94,32.95,32.89,32.91,46618.0,30.3881,30.3973,30.3419,30.3604,46618.0
2016-05-13 14:20:00,32.89,32.9,32.83,32.85,24705.0,30.3419,30.3512,30.2866,30.305,24705.0
2016-05-13 14:25:00,32.85,32.88,32.85,32.88,16661.0,30.305,30.3327,30.305,30.3327,16661.0
2016-05-13 14:30:00,32.88,32.89,32.85,32.89,33198.0,30.3327,30.3419,30.305,30.3419,33198.0
2016-05-13 14:35:00,32.89,32.9,32.84,32.84,23471.0,30.3419,30.3512,30.2958,30.2958,23471.0
2016-05-13 14:40:00,32.83,32.84,32.79,32.79,24791.0,30.2866,30.2958,30.2497,30.2497,24791.0
2016-05-13 14:45:00,32.8,32.84,32.79,32.83,44947.0,30.2589,30.2958,30.2497,30.2866,44947.0
2016-05-13 14:50:00,32.83,32.85,32.81,32.81,20988.0,30.2866,30.305,30.2681,30.2681,20988.0
2016-05-13 14:55:00,32.81,32.86,32.79,32.86,24147.0,30.2681,30.3143,30.2497,30.3143,24147.0
2016-05-13 15:00:00,32.85,32.86,32.82,32.84,13718.0,30.305,30.3143,30.2774,30.2958,13718.0
2016-05-13 15:05:00,32.85,32.86,32.81,32.82,23626.0,30.305,30.3143,30.2681,30.2774,23626.0
2016-05-13 15:10:00,32.82,32.84,32.81,32.84,16337.0,30.2774,30.2958,30.2681,30.2958,16337.0
2016-05-13 15:15:00,32.84,32.88,32.84,32.87,26325.0,30.2958,30.3327,30.2958,30.3235,26325.0
2016-05-13 15:20:00,32.87,32.89,32.86,32.89,28276.0,30.3235,30.3419,30.3143,30.3419,28276.0
2016-05-13 15:25:00,32.87,32.88,32.85,32.86,22296.0,30.3235,30.3327,30.305,30.3143,22296.0
2016-05-13 15:30:00,32.85,32.87,32.83,32.84,21513.0,30.305,30.3235,30.2866,30.2958,21513.0
2016-05-13 15:35:00,32.84,32.86,32.83,32.86,39963.0,30.2958,30.3143,30.2866,30.3143,39963.0
2016-05-13 15:40:00,32.86,32.9,32.85,32.88,110780.0,30.3143,30.3512,30.305,30.3327,110780.0
2016-05-13 15:45:00,32.88,32.89,32.86,32.88,43922.0,30.3327,30.3419,30.3143,30.3327,43922.0
2016-05-13 15:50:00,32.87,32.88,32.84,32.84,92243.0,30.3235,30.3327,30.2958,30.2958,92243.0
2016-05-13 15:55:00,32.84,32.86,32.83,32.84,132231.0,30.2958,30.3143,30.2866,30.2958,132231.0
2016-05-16 09:30:00,32.84,32.97,32.84,32.92,100137.0,30.2958,30.4157,30.2958,30.3696,100137.0
2016-05-16 09:35:00,32.93,33.07,32.93,32.99,86473.0,30.3788,30.508,30.3788,30.4342,86473.0
2016-05-16 09:40:00,33.0,33.05,32.98,33.03,66379.0,30.4434,30.4895,30.425,30.4711,66379.0
2016-05-16 09:45:00,33.02,33.08,32.98,32.99,81770.0,30.4619,30.5172,30.425,30.4342,81770.0
2016-05-16 09:50:00,32.99,33.04,32.99,33.0,40797.0,30.4342,30.4803,30.4342,30.4434,40797.0
2016-05-16 09:55:00,32.98,33.0,32.95,32.96,25857.0,30.425,30.4434,30.3973,30.4065,25857.0
2016-05-16 10:00:00,32.97,33.02,32.95,32.98,19451.0,30.4157,30.4619,30.3973,30.425,19451.0
2016-05-16 10:05:00,32.99,33.04,32.99,33.02,17745.0,30.4342,30.4803,30.4342,30.4619,17745.0
2016-05-16 10:10:00,33.03,33.09,33.03,33.05,48849.0,30.4711,30.5264,30.4711,30.4895,48849.0
2016-05-16 10:15:00,33.05,33.05,32.97,32.98,30021.0,30.4895,30.4895,30.4157,30.425,30021.0
2016-05-16 10:20:00,32.98,32.99,32.93,32.98,53181.0,30.425,30.4342,30.3788,30.425,53181.0
2016-05-16 10:25:00,32.97,32.99,32.95,32.97,23015.0,30.4157,30.4342,30.3973,30.4157,23015.0
2016-05-16 10:30:00,32.97,32.97,32.93,32.96,12905.0,30.4157,30.4157,30.3788,30.4065,12905.0
2016-05-16 10:35:00,32.96,33.01,32.96,32.99,17128.0,30.4065,30.4526,30.4065,30.4342,17128.0
2016-05-16 10:40:00,32.98,33.02,32.96,32.99,16930.0,30.425,30.4619,30.4065,30.4342,16930.0
2016-05-16 10:45:00,32.98,33.01,32.97,33.01,21217.0,30.425,30.4526,30.4157,30.4526,21217.0
2016-05-16 10:50:00,33.02,33.08,33.02,33.06,27826.0,30.4619,30.5172,30.4619,30.4988,27826.0
2016-05-16 10:55:00,33.06,33.06,33.02,33.04,10415.0,30.4988,30.4988,30.4619,30.4803,10415.0
2016-05-16 11:00:00,33.04,33.09,33.03,33.08,20034.0,30.4803,30.5264,30.4711,30.5172,20034.0
2016-05-16 11:05:00,33.08,33.09,33.02,33.02,12048.0,30.5172,30.5264,30.4619,30.4619,12048.0
2016-05-16 11:10:00,33.02,33.04,33.0,33.01,17923.0,30.4619,30.4803,30.4434,30.4526,17923.0
2016-05-16 11:15:00,33.01,33.04,33.0,33.02,9875.0,30.4526,30.4803,30.4434,30.4619,9875.0
2016-05-16 11:20:00,33.03,33.04,33.0,33.0,19610.0,30.4711,30.4803,30.4434,30.4434,19610.0
2016-05-16 11:25:00,33.0,33.07,33.0,33.07,19048.0,30.4434,30.508,30.4434,30.508,19048.0
2016-05-16 11:30:00,33.06,33.07,33.04,33.05,6171.0,30.4988,30.508,30.4803,30.4895,6171.0
2016-05-16 11:35:00,33.04,33.08,33.03,33.08,6264.0,30.4803,30.5172,30.4711,30.5172,6264.0
2016-05-16 11:40:00,33.09,33.11,33.08,33.11,9766.0,30.5264,30.5449,30.5172,30.5449,9766.0
2016-05-16 11:45:00,33.11,33.12,33.08,33.09,7400.0,30.5449,30.5541,30.5172,30.5264,7400.0
2016-05-16 11:50:00,33.09,33.1,33.06,33.08,19388.0,30.5264,30.5357,30.4988,30.5172,19388.0
2016-05-16 11:55:00,33.08,33.12,33.07,33.11,10881.0,30.5172,30.5541,30.508,30.5449,10881.0
2016-05-16 12:00:00,33.12,33.12,33.07,33.09,13349.0,30.5541,30.5541,30.508,30.5264,13349.0
2016-05-16 12:05:00,33.1,33.12,33.08,33.12,6300.0,30.5357,30.5541,30.5172,30.5541,6300.0
2016-05-16 12:10:00,33.12,33.12,33.08,33.09,10405.0,30.5541,30.5541,30.5172,30.5264,10405.0
2016-05-16 12:15:00,33.09,33.09,33.06,33.07,13921.0,30.5264,30.5264,30.4988,30.508,13921.0
2016-05-16 12:20:00,33.07,33.08,33.04,33.05,12712.0,30.508,30.5172,30.4803,30.4895,12712.0
2016-05-16 12:25:00,33.05,33.06,33.01,33.01,28837.0,30.4895,30.4988,30.4526,30.4526,28837.0
2016-05-16 12:30:00,33.01,33.04,33.01,33.04,11419.0,30.4526,30.4803,30.4526,30.4803,11419.0
2016-05-16 12:35:00,33.04,33.04,33.02,33.02,2800.0,30.4803,30.4803,30.4619,30.4619,2800.0
2016-05-16 12:40:00,33.02,33.02,32.98,33.01,61563.0,30.4619,30.4619,30.425,30.4526,61563.0
2016-05-16 12:45:00,33.01,33.02,33.0,33.0,8153.0,30.4526,30.4619,30.4434,30.4434,8153.0
2016-05-16 12:50:00,33.0,33.03,32.99,33.02,6198.0,30.4434,30.4711,30.4342,30.4619,6198.0
2016-05-16 12:55:00,33.02,33.04,33.01,33.04,7296.0,30.4619,30.4803,30.4526,30.4803,7296.0
2016-05-16 13:00:00,33.05,33.06,33.04,33.04,8837.0,30.4895,30.4988,30.4803,30.4803,8837.0
2016-05-16 13:05:00,33.04,33.04,33.01,33.02,5000.0,30.4803,30.4803,30.4526,30.4619,5000.0
2016-05-16 13:10:00,33.02,33.03,33.0,33.02,249433.0,30.4619,30.4711,30.4434,30.4619,249433.0
2016-05-16 13:15:00,33.02,33.03,33.01,33.01,7162.0,30.4619,30.4711,30.4526,30.4526,7162.0
2016-05-16 13:20:00,33.02,33.02,32.98,32.98,117015.0,30.4619,30.4619,30.425,30.425,117015.0
2016-05-16 13:25:00,32.99,33.0,32.97,33.0,122835.0,30.4342,30.4434,30.4157,30.4434,122835.0
2016-05-16 13:30:00,33.01,33.02,32.98,32.98,23216.0,30.4526,30.4619,30.425,30.425,23216.0
2016-05-16 13:35:00,32.99,33.01,32.98,33.0,5541.0,30.4342,30.4526,30.425,30.4434,5541.0
2016-05-16 13:40:00,32.99,33.0,32.97,32.98,7661.0,30.4342,30.4434,30.4157,30.425,7661.0
2016-05-16 13:45:00,32.97,32.98,32.95,32.98,72046.0,30.4157,30.425,30.3973,30.425,72046.0
2016-05-16 13:50:00,32.98,32.98,32.96,32.96,36274.0,30.425,30.425,30.4065,30.4065,36274.0
2016-05-16 13:55:00,32.96,32.99,32.96,32.98,8600.0,30.4065,30.4342,30.4065,30.425,8600.0
2016-05-16 14:00:00,32.99,33.03,32.98,33.03,13513.0,30.4342,30.4711,30.425,30.4711,13513.0
2016-05-16 14:05:00,33.04,33.05,33.04,33.05,8881.0,30.4803,30.4895,30.4803,30.4895,8881.0
2016-05-16 14:10:00,33.05,33.07,33.04,33.07,7612.0,30.4895,30.508,30.4803,30.508,7612.0
2016-05-16 14:15:00,33.07,33.1,33.07,33.09,16239.0,30.508,30.5357,30.508,30.5264,16239.0
2016-05-16 14:20:00,33.09,33.11,33.08,33.09,11527.0,30.5264,30.5449,30.5172,30.5264,11527.0
2016-05-16 14:25:00,33.09,33.11,33.08,33.1,7500.0,30.5264,30.5449,30.5172,30.5357,7500.0
2016-05-16 14:30:00,33.1,33.12,33.09,33.12,7144.0,30.5357,30.5541,30.5264,30.5541,7144.0
2016-05-16 14:35:00,33.13,33.13,33.1,33.11,16760.0,30.5633,30.5633,30.5357,30.5449,16760.0
2016-05-16 14:40:00,33.12,33.13,33.11,33.13,5606.0,30.5541,30.5633,30.5449,30.5633,5606.0
2016-05-16 14:45:00,33.13,33.14,33.12,33.13,10615.0,30.5633,30.5726,30.5541,30.5633,10615.0
2016-05-16 14:50:00,33.13,33.13,33.1,33.11,10515.0,30.5633,30.5633,30.5357,30.5449,10515.0
2016-05-16 14:55:00,33.12,33.12,33.08,33.09,72944.0,30.5541,30.5541,30.5172,30.5264,72944.0
2016-05-16 15:00:00,33.09,33.13,33.08,33.12,111724.0,30.5264,30.5633,30.5172,30.5541,111724.0
2016-05-16 15:05:00,33.13,33.13,33.11,33.13,9683.0,30.5633,30.5633,30.5449,30.5633,9683.0
2016-05-16 15:10:00,33.14,33.14,33.11,33.12,10565.0,30.5726,30.5726,30.5449,30.5541,10565.0
2016-05-16 15:15:00,33.12,33.12,33.1,33.11,56876.0,30.5541,30.5541,30.5357,30.5449,56876.0
2016-05-16 15:20:00,33.11,33.11,33.09,33.09,26056.0,30.5449,30.5449,30.5264,30.5264,26056.0
2016-05-16 15:25:00,33.1,33.11,33.09,33.1,33483.0,30.5357,30.5449,30.5264,30.5357,33483.0
2016-05-16 15:30:00,33.1,33.11,33.06,33.06,58599.0,30.5357,30.5449,30.4988,30.4988,58599.0
2016-05-16 15:35:00,33.06,33.07,33.05,33.07,23661.0,30.4988,30.508,30.4895,30.508,23661.0
2016-05-16 15:40:00,33.07,33.07,33.05,33.07,64522.0,30.508,30.508,30.4895,30.508,64522.0
2016-05-16 15:45:00,33.07,33.07,33.03,33.04,117741.0,30.508,30.508,30.4711,30.4803,117741.0
2016-05-16 15:50:00,33.03,33.04,33.02,33.02,84506.0,30.4711,30.4803,30.4619,30.4619,84506.0
2016-05-16 15:55:00,33.02,33.05,33.02,33.05,255707.0,30.4619,30.4895,30.4619,30.4895,255707.0
2016-05-17 09:30:00,32.97,33.03,32.86,33.01,43744.0,30.4157,30.4711,30.3143,30.4526,43744.0
2016-05-17 09:35:00,33.02,33.05,32.93,33.0,61426.0,30.4619,30.4895,30.3788,30.4434,61426.0
2016-05-17 09:40:00,32.96,32.96,32.87,32.87,98054.0,30.4065,30.4065,30.3235,30.3235,98054.0
2016-05-17 09:45:00,32.86,32.97,32.82,32.97,71120.0,30.3143,30.4157,30.2774,30.4157,71120.0
2016-05-17 09:50:00,32.95,33.02,32.9,32.94,45729.0,30.3973,30.4619,30.3512,30.3881,45729.0
2016-05-17 09:55:00,32.94,33.09,32.93,33.06,150330.0,30.3881,30.5264,30.3788,30.4988,150330.0
2016-05-17 10:00:00,33.06,33.06,32.93,32.99,64281.0,30.4988,30.4988,30.3788,30.4342,64281.0
2016-05-17 10:05:00,32.99,32.99,32.92,32.97,47683.0,30.4342,30.4342,30.3696,30.4157,47683.0
2016-05-17 10:10:00,32.96,32.99,32.9,32.99,53349.0,30.4065,30.4342,30.3512,30.4342,53349.0
2016-05-17 10:15:00,33.0,33.05,32.96,33.04,278809.0,30.4434,30.4895,30.4065,30.4803,278809.0
2016-05-17 10:20:00,33.05,33.11,33.03,33.07,246155.0,30.4895,30.5449,30.4711,30.508,246155.0
2016-05-17 10:25:00,33.08,33.12,33.06,33.07,32735.0,30.5172,30.5541,30.4988,30.508,32735.0
2016-05-17 10:30:00,33.05,33.05,32.99,33.05,31978.0,30.4895,30.4895,30.4342,30.4895,31978.0
2016-05-17 10:35:00,33.04,33.06,32.99,33.04,30606.0,30.4803,30.4988,30.4342,30.4803,30606.0
2016-05-17 10:40:00,33.05,33.13,33.05,33.11,37764.0,30.4895,30.5633,30.4895,30.5449,37764.0
2016-05-17 10:45:00,33.12,33.15,33.09,33.09,41269.0,30.5541,30.5818,30.5264,30.5264,41269.0
2016-05-17 10:50:00,33.09,33.19,33.09,33.19,443599.0,30.5264,30.6187,30.5264,30.6187,443599.0
2016-05-17 10:55:00,33.2,33.24,33.19,33.22,62671.0,30.6279,30.6648,30.6187,30.6464,62671.0
2016-05-17 11:00:00,33.22,33.22,33.17,33.18,50400.0,30.6464,30.6464,30.6002,30.6095,50400.0
2016-05-17 11:05:00,33.18,33.2,33.17,33.2,15900.0,30.6095,30.6279,30.6002,30.6279,15900.0
2016-05-17 11:10:00,33.2,33.21,33.19,33.21,20761.0,30.6279,30.6371,30.6187,30.6371,20761.0
2016-05-17 11:15:00,33.2,33.28,33.18,33.23,81511.0,30.6279,30.7017,30.6095,30.6556,81511.0
2016-05-17 11:20:00,33.21,33.23,33.21,33.21,15042.0,30.6371,30.6556,30.6371,30.6371,15042.0
2016-05-17 11:25:00,33.21,33.22,33.16,33.16,17695.0,30.6371,30.6464,30.591,30.591,17695.0
2016-05-17 11:30:00,33.17,33.22,33.17,33.22,33916.0,30.6002,30.6464,30.6002,30.6464,33916.0
2016-05-17 11:35:00,33.23,33.24,33.22,33.23,16125.0,30.6556,30.6648,30.6464,30.6556,16125.0
2016-05-17 11:40:00,33.25,33.26,33.21,33.21,18406.0,30.674,30.6833,30.6371,30.6371,18406.0
2016-05-17 11:45:00,33.21,33.27,33.21,33.27,26853.0,30.6371,30.6925,30.6371,30.6925,26853.0
2016-05-17 11:50:00,33.27,33.3,33.27,33.29,34207.0,30.6925,30.7202,30.6925,30.7109,34207.0
2016-05-17 11:55:00,33.28,33.29,33.27,33.28,40099.0,30.7017,30.7109,30.6925,30.7017,40099.0
2016-05-17 12:00:00,33.27,33.3,33.26,33.29,44136.0,30.6925,30.7202,30.6833,30.7109,44136.0
2016-05-17 12:05:00,33.28,33.29,33.24,33.26,48988.0,30.7017,30.7109,30.6648,30.6833,48988.0
2016-05-17 12:10:00,33.24,33.25,33.22,33.23,50419.0,30.6648,30.674,30.6464,30.6556,50419.0
2016-05-17 12:15:00,33.23,33.23,33.17,33.18,42619.0,30.6556,30.6556,30.6002,30.6095,42619.0
2016-05-17 12:20:00,33.17,33.18,33.16,33.16,34232.0,30.6002,30.6095,30.591,30.591,34232.0
2016-05-17 12:25:00,33.15,33.18,33.15,33.18,17943.0,30.5818,30.6095,30.5818,30.6095,17943.0
2016-05-17 12:30:00,33.18,33.19,33.15,33.16,45140.0,30.6095,30.6187,30.5818,30.591,45140.0
2016-05-17 12:35:00,33.16,33.21,33.16,33.19,43533.0,30.591,30.6371,30.591,30.6187,43533.0
2016-05-17 12:40:00,33.19,33.2,33.17,33.18,21239.0,30.6187,30.6279,30.6002,30.6095,21239.0
2016-05-17 12:45:00,33.16,33.17,33.14,33.15,20613.0,30.591,30.6002,30.5726,30.5818,20613.0
2016-05-17 12:50:00,33.15,33.16,33.12,33.14,24602.0,30.5818,30.591,30.5541,30.5726,24602.0
2016-05-17 12:55:00,33.12,33.14,33.1,33.14,24063.0,30.5541,30.5726,30.5357,30.5726,24063.0
2016-05-17 13:00:00,33.12,33.14,33.11,33.13,36213.0,30.5541,30.5726,30.5449,30.5633,36213.0
2016-05-17 13:05:00,33.12,33.15,33.11,33.13,27844.0,30.5541,30.5818,30.5449,30.5633,27844.0
2016-05-17 13:10:00,33.12,33.15,33.11,33.15,21407.0,30.5541,30.5818,30.5449,30.5818,21407.0
2016-05-17 13:15:00,33.15,33.18,33.14,33.18,12056.0,30.5818,30.6095,30.5726,30.6095,12056.0
2016-05-17 13:20:00,33.18,33.21,33.18,33.18,17304.0,30.6095,30.6371,30.6095,30.6095,17304.0
2016-05-17 13:25:00,33.19,33.2,33.17,33.19,23917.0,30.6187,30.6279,30.6002,30.6187,23917.0
2016-05-17 13:30:00,33.18,33.21,33.17,33.2,18453.0,30.6095,30.6371,30.6002,30.6279,18453.0
2016-05-17 13:35:00,33.2,33.21,33.18,33.18,16897.0,30.6279,30.6371,30.6095,30.6095,16897.0
2016-05-17 13:40:00,33.18,33.2,33.18,33.18,9600.0,30.6095,30.6279,30.6095,30.6095,9600.0
2016-05-17 13:45:00,33.19,33.19,33.16,33.16,13512.0,30.6187,30.6187,30.591,30.591,13512.0
2016-05-17 13:50:00,33.16,33.17,33.12,33.15,45950.0,30.591,30.6002,30.5541,30.5818,45950.0
2016-05-17 13:55:00,33.14,33.15,33.04,33.04,30649.0,30.5726,30.5818,30.4803,30.4803,30649.0
2016-05-17 14:00:00,33.05,33.06,33.04,33.04,16638.0,30.4895,30.4988,30.4803,30.4803,16638.0
2016-05-17 14:05:00,33.04,33.05,32.98,32.98,54897.0,30.4803,30.4895,30.425,30.425,54897.0
2016-05-17 14:10:00,32.98,32.99,32.95,32.97,36348.0,30.425,30.4342,30.3973,30.4157,36348.0
2016-05-17 14:15:00,32.97,32.98,32.89,32.89,26029.0,30.4157,30.425,30.3419,30.3419,26029.0
2016-05-17 14:20:00,32.89,32.9,32.85,32.86,36313.0,30.3419,30.3512,30.305,30.3143,36313.0
2016-05-17 14:25:00,32.85,32.86,32.78,32.83,55737.0,30.305,30.3143,30.2405,30.2866,55737.0
2016-05-17 14:30:00,32.83,32.84,32.8,32.81,39922.0,30.2866,30.2958,30.2589,30.2681,39922.0
2016-05-17 14:35:00,32.81,32.89,32.81,32.87,64478.0,30.2681,30.3419,30.2681,30.3235,64478.0
2016-05-17 14:40:00,32.87,32.88,32.84,32.87,68379.0,30.3235,30.3327,30.2958,30.3235,68379.0
2016-05-17 14:45:00,32.86,32.91,32.85,32.88,32731.0,30.3143,30.3604,30.305,30.3327,32731.0
2016-05-17 14:50:00,32.87,32.89,32.83,32.84,22174.0,30.3235,30.3419,30.2866,30.2958,22174.0
2016-05-17 14:55:00,32.84,32.88,32.8,32.87,29984.0,30.2958,30.3327,30.2589,30.3235,29984.0
2016-05-17 15:00:00,32.87,32.88,32.85,32.87,25818.0,30.3235,30.3327,30.305,30.3235,25818.0
2016-05-17 15:05:00,32.88,32.96,32.88,32.93,22528.0,30.3327,30.4065,30.3327,30.3788,22528.0
2016-05-17 15:10:00,32.92,32.93,32.88,32.89,24759.0,30.3696,30.3788,30.3327,30.3419,24759.0
2016-05-17 15:15:00,32.89,32.9,32.86,32.86,28872.0,30.3419,30.3512,30.3143,30.3143,28872.0
2016-05-17 15:20:00,32.85,32.87,32.83,32.84,18724.0,30.305,30.3235,30.2866,30.2958,18724.0
2016-05-17 15:25:00,32.85,32.85,32.8,32.84,44271.0,30.305,30.305,30.2589,30.2958,44271.0
2016-05-17 15:30:00,32.83,32.85,32.82,32.84,36637.0,30.2866,30.305,30.2774,30.2958,36637.0
2016-05-17 15:35:00,32.84,32.9,32.83,32.89,39141.0,30.2958,30.3512,30.2866,30.3419,39141.0
2016-05-17 15:40:00,32.9,32.92,32.85,32.89,94002.0,30.3512,30.3696,30.305,30.3419,94002.0
2016-05-17 15:45:00,32.9,32.93,32.89,32.92,72857.0,30.3512,30.3788,30.3419,30.3696,72857.0
2016-05-17 15:50:00,32.93,32.95,32.91,32.95,69796.0,30.3788,30.3973,30.3604,30.3973,69796.0
2016-05-17 15:55:00,32.95,32.95,32.91,32.93,83726.0,30.3973,30.3973,30.3604,30.3788,83726.0
2016-05-18 09:30:00,32.8,32.95,32.8,32.84,62380.0,30.2589,30.3973,30.2589,30.2958,62380.0
2016-05-18 09:35:00,32.83,32.95,32.83,32.94,44415.0,30.2866,30.3973,30.2866,30.3881,44415.0
2016-05-18 09:40:00,32.95,33.01,32.95,32.97,76366.0,30.3973,30.4526,30.3973,30.4157,76366.0
2016-05-18 09:45:00,32.97,32.99,32.94,32.94,25796.0,30.4157,30.4342,30.3881,30.3881,25796.0
2016-05-18 09:50:00,32.93,32.96,32.89,32.96,49349.0,30.3788,30.4065,30.3419,30.4065,49349.0
2016-05-18 09:55:00,32.96,32.97,32.93,32.97,19526.0,30.4065,30.4157,30.3788,30.4157,19526.0
2016-05-18 10:00:00,32.97,32.99,32.96,32.96,12844.0,30.4157,30.4342,30.4065,30.4065,12844.0
2016-05-18 10:05:00,32.97,33.02,32.97,32.99,18863.0,30.4157,30.4619,30.4157,30.4342,18863.0
2016-05-18 10:10:00,33.0,33.1,33.0,33.09,46044.0,30.4434,30.5357,30.4434,30.5264,46044.0
2016-05-18 10:15:00,33.09,33.11,33.04,33.04,22318.0,30.5264,30.5449,30.4803,30.4803,22318.0
2016-05-18 10:20:00,33.05,33.15,33.04,33.13,58552.0,30.4895,30.5818,30.4803,30.5633,58552.0
2016-05-18 10:25:00,33.14,33.15,33.11,33.11,21557.0,30.5726,30.5818,30.5449,30.5449,21557.0
2016-05-18 10:30:00,33.11,33.13,33.08,33.11,45779.0,30.5449,30.5633,30.5172,30.5449,45779.0
2016-05-18 10:35:00,33.1,33.11,33.05,33.06,20603.0,30.5357,30.5449,30.4895,30.4988,20603.0
2016-05-18 10:40:00,33.06,33.1,33.06,33.08,31512.0,30.4988,30.5357,30.4988,30.5172,31512.0
2016-05-18 10:45:00,33.09,33.1,33.04,33.04,21765.0,30.5264,30.5357,30.4803,30.4803,21765.0
2016-05-18 10:50:00,33.04,33.07,32.99,32.99,43003.0,30.4803,30.508,30.4342,30.4342,43003.0
2016-05-18 10:55:00,32.99,33.0,32.96,32.96,24274.0,30.4342,30.4434,30.4065,30.4065,24274.0
2016-05-18 11:00:00,32.96,33.01,32.96,33.0,56123.0,30.4065,30.4526,30.4065,30.4434,56123.0
2016-05-18 11:05:00,33.01,33.01,32.97,32.97,56629.0,30.4526,30.4526,30.4157,30.4157,56629.0
2016-05-18 11:10:00,32.98,32.99,32.96,32.97,18449.0,30.425,30.4342,30.4065,30.4157,18449.0
2016-05-18 11:15:00,32.98,32.98,32.91,32.94,33336.0,30.425,30.425,30.3604,30.3881,33336.0
2016-05-18 11:20:00,32.94,32.96,32.91,32.91,39276.0,30.3881,30.4065,30.3604,30.3604,39276.0
2016-05-18 11:25:00,32.91,33.0,32.91,32.99,104178.0,30.3604,30.4434,30.3604,30.4342,104178.0
2016-05-18 11:30:00,32.99,33.0,32.97,32.99,20525.0,30.4342,30.4434,30.4157,30.4342,20525.0
2016-05-18 11:35:00,32.98,33.03,32.98,32.99,16556.0,30.425,30.4711,30.425,30.4342,16556.0
2016-05-18 11:40:00,33.0,33.02,32.99,32.99,15696.0,30.4434,30.4619,30.4342,30.4342,15696.0
2016-05-18 11:45:00,33.0,33.01,32.99,33.0,16356.0,30.4434,30.4526,30.4342,30.4434,16356.0
2016-05-18 11:50:00,33.0,33.03,32.98,32.99,17992.0,30.4434,30.4711,30.425,30.4342,17992.0
2016-05-18 11:55:00,32.99,33.01,32.95,32.96,67591.0,30.4342,30.4526,30.3973,30.4065,67591.0
2016-05-18 12:00:00,32.95,32.96,32.94,32.94,118986.0,30.3973,30.4065,30.3881,30.3881,118986.0
2016-05-18 12:05:00,32.94,32.95,32.92,32.95,231318.0,30.3881,30.3973,30.3696,30.3973,231318.0
2016-05-18 12:10:00,32.95,32.96,32.94,32.95,23280.0,30.3973,30.4065,30.3881,30.3973,23280.0
2016-05-18 12:15:00,32.95,32.96,32.94,32.95,6869.0,30.3973,30.4065,30.3881,30.3973,6869.0
2016-05-18 12:20:00,32.95,33.02,32.95,33.01,36711.0,30.3973,30.4619,30.3973,30.4526,36711.0
2016-05-18 12:25:00,33.0,33.0,32.94,32.94,14295.0,30.4434,30.4434,30.3881,30.3881,14295.0
2016-05-18 12:30:00,32.94,32.96,32.94,32.96,10334.0,30.3881,30.4065,30.3881,30.4065,10334.0
2016-05-18 12:35:00,32.96,32.97,32.94,32.96,9197.0,30.4065,30.4157,30.3881,30.4065,9197.0
2016-05-18 12:40:00,32.96,32.97,32.94,32.96,50261.0,30.4065,30.4157,30.3881,30.4065,50261.0
2016-05-18 12:45:00,32.96,32.99,32.96,32.98,116573.0,30.4065,30.4342,30.4065,30.425,116573.0
2016-05-18 12:50:00,32.98,33.02,32.97,33.02,98082.0,30.425,30.4619,30.4157,30.4619,98082.0
2016-05-18 12:55:00,33.02,33.06,33.02,33.05,33655.0,30.4619,30.4988,30.4619,30.4895,33655.0
2016-05-18 13:00:00,33.06,33.09,33.04,33.05,22932.0,30.4988,30.5264,30.4803,30.4895,22932.0
2016-05-18 13:05:00,33.04,33.06,33.02,33.02,6900.0,30.4803,30.4988,30.4619,30.4619,6900.0
2016-05-18 13:10:00,33.02,33.05,33.02,33.04,26712.0,30.4619,30.4895,30.4619,30.4803,26712.0
2016-05-18 13:15:00,33.05,33.05,33.03,33.03,5511.0,30.4895,30.4895,30.4711,30.4711,5511.0
2016-05-18 13:20:00,33.03,33.09,33.03,33.06,22842.0,30.4711,30.5264,30.4711,30.4988,22842.0
2016-05-18 13:25:00,33.05,33.05,33.03,33.04,8772.0,30.4895,30.4895,30.4711,30.4803,8772.0
2016-05-18 13:30:00,33.05,33.11,33.05,33.07,45070.0,30.4895,30.5449,30.4895,30.508,45070.0
2016-05-18 13:35:00,33.08,33.08,33.06,33.07,12777.0,30.5172,30.5172,30.4988,30.508,12777.0
2016-05-18 13:40:00,33.08,33.11,33.07,33.09,14714.0,30.5172,30.5449,30.508,30.5264,14714.0
2016-05-18 13:45:00,33.1,33.11,33.09,33.09,16835.0,30.5357,30.5449,30.5264,30.5264,16835.0
2016-05-18 13:50:00,33.08,33.09,33.05,33.06,29596.0,30.5172,30.5264,30.4895,30.4988,29596.0
2016-05-18 13:55:00,33.06,33.07,33.05,33.05,33391.0,30.4988,30.508,30.4895,30.4895,33391.0
2016-05-18 14:00:00,33.04,33.05,32.87,32.87,101192.0,30.4803,30.4895,30.3235,30.3235,101192.0
2016-05-18 14:05:00,32.86,32.91,32.75,32.9,93717.0,30.3143,30.3604,30.2128,30.3512,93717.0
2016-05-18 14:10:00,32.9,32.9,32.79,32.8,81350.0,30.3512,30.3512,30.2497,30.2589,81350.0
2016-05-18 14:15:00,32.79,32.82,32.74,32.82,152158.0,30.2497,30.2774,30.2036,30.2774,152158.0
2016-05-18 14:20:00,32.83,32.83,32.75,32.79,154152.0,30.2866,30.2866,30.2128,30.2497,154152.0
2016-05-18 14:25:00,32.78,32.78,32.66,32.67,69857.0,30.2405,30.2405,30.1298,30.139,69857.0
2016-05-18 14:30:00,32.66,32.66,32.58,32.65,41005.0,30.1298,30.1298,30.056,30.1205,41005.0
2016-05-18 14:35:00,32.66,32.72,32.64,32.7,38861.0,30.1298,30.1851,30.1113,30.1667,38861.0
2016-05-18 14:40:00,32.7,32.78,32.68,32.76,108303.0,30.1667,30.2405,30.1482,30.222,108303.0
2016-05-18 14:45:00,32.75,32.77,32.72,32.76,49805.0,30.2128,30.2312,30.1851,30.222,49805.0
2016-05-18 14:50:00,32.77,32.85,32.77,32.81,59301.0,30.2312,30.305,30.2312,30.2681,59301.0
2016-05-18 14:55:00,32.81,32.82,32.78,32.79,26274.0,30.2681,30.2774,30.2405,30.2497,26274.0
2016-05-18 15:00:00,32.8,32.89,32.8,32.88,56298.0,30.2589,30.3419,30.2589,30.3327,56298.0
2016-05-18 15:05:00,32.87,32.89,32.85,32.86,23337.0,30.3235,30.3419,30.305,30.3143,23337.0
2016-05-18 15:10:00,32.86,32.87,32.78,32.82,27750.0,30.3143,30.3235,30.2405,30.2774,27750.0
2016-05-18 15:15:00,32.81,32.81,32.77,32.8,28978.0,30.2681,30.2681,30.2312,30.2589,28978.0
2016-05-18 15:20:00,32.8,32.8,32.69,32.7,55361.0,30.2589,30.2589,30.1574,30.1667,55361.0
2016-05-18 15:25:00,32.71,32.75,32.7,32.7,30662.0,30.1759,30.2128,30.1667,30.1667,30662.0
2016-05-18 15:30:00,32.7,32.79,32.7,32.78,63063.0,30.1667,30.2497,30.1667,30.2405,63063.0
2016-05-18 15:35:00,32.79,32.8,32.7,32.7,63153.0,30.2497,30.2589,30.1667,30.1667,63153.0
2016-05-18 15:40:00,32.71,32.76,32.7,32.75,76278.0,30.1759,30.222,30.1667,30.2128,76278.0
2016-05-18 15:45:00,32.76,32.81,32.75,32.79,44387.0,30.222,30.2681,30.2128,30.2497,44387.0
2016-05-18 15:50:00,32.8,32.8,32.77,32.79,136487.0,30.2589,30.2589,30.2312,30.2497,136487.0
2016-05-18 15:55:00,32.79,32.84,32.77,32.83,255646.0,30.2497,30.2958,30.2312,30.2866,255646.0
2016-05-19 09:30:00,32.61,32.74,32.61,32.71,49033.0,30.0836,30.2036,30.0836,30.1759,49033.0
2016-05-19 09:35:00,32.7,32.84,32.69,32.77,90151.0,30.1667,30.2958,30.1574,30.2312,90151.0
2016-05-19 09:40:00,32.76,32.87,32.76,32.85,43505.0,30.222,30.3235,30.222,30.305,43505.0
2016-05-19 09:45:00,32.85,32.89,32.8,32.83,67765.0,30.305,30.3419,30.2589,30.2866,67765.0
2016-05-19 09:50:00,32.82,32.84,32.72,32.75,42428.0,30.2774,30.2958,30.1851,30.2128,42428.0
2016-05-19 09:55:00,32.75,32.75,32.62,32.62,55653.0,30.2128,30.2128,30.0929,30.0929,55653.0
2016-05-19 10:00:00,32.63,32.71,32.62,32.7,44772.0,30.1021,30.1759,30.0929,30.1667,44772.0
2016-05-19 10:05:00,32.7,32.7,32.65,32.68,32336.0,30.1667,30.1667,30.1205,30.1482,32336.0
2016-05-19 10:10:00,32.69,32.7,32.6,32.61,39638.0,30.1574,30.1667,30.0744,30.0836,39638.0
2016-05-19 10:15:00,32.61,32.64,32.59,32.62,26197.0,30.0836,30.1113,30.0652,30.0929,26197.0
2016-05-19 10:20:00,32.62,32.63,32.55,32.63,39766.0,30.0929,30.1021,30.0283,30.1021,39766.0
2016-05-19 10:25:00,32.63,32.68,32.61,32.68,19586.0,30.1021,30.1482,30.0836,30.1482,19586.0
2016-05-19 10:30:00,32.68,32.72,32.66,32.72,30416.0,30.1482,30.1851,30.1298,30.1851,30416.0
2016-05-19 10:35:00,32.71,32.73,32.64,32.66,33683.0,30.1759,30.1943,30.1113,30.1298,33683.0
2016-05-19 10:40:00,32.66,32.74,32.65,32.73,30324.0,30.1298,30.2036,30.1205,30.1943,30324.0
2016-05-19 10:45:00,32.73,32.73,32.67,32.71,21579.0,30.1943,30.1943,30.139,30.1759,21579.0
2016-05-19 10:50:00,32.71,32.72,32.62,32.64,31149.0,30.1759,30.1851,30.0929,30.1113,31149.0
2016-05-19 10:55:00,32.64,32.64,32.59,32.6,40280.0,30.1113,30.1113,30.0652,30.0744,40280.0
2016-05-19 11:00:00,32.61,32.63,32.57,32.6,36939.0,30.0836,30.1021,30.0467,30.0744,36939.0
2016-05-19 11:05:00,32.59,32.61,32.56,32.59,42765.0,30.0652,30.0836,30.0375,30.0652,42765.0
2016-05-19 11:10:00,32.59,32.59,32.55,32.58,21409.0,30.0652,30.0652,30.0283,30.056,21409.0
2016-05-19 11:15:00,32.58,32.66,32.57,32.64,33177.0,30.056,30.1298,30.0467,30.1113,33177.0
2016-05-19 11:20:00,32.64,32.66,32.62,32.64,33170.0,30.1113,30.1298,30.0929,30.1113,33170.0
2016-05-19 11:25:00,32.63,32.66,32.62,32.63,14792.0,30.1021,30.1298,30.0929,30.1021,14792.0
2016-05-19 11:30:00,32.63,32.63,32.59,32.61,10234.0,30.1021,30.1021,30.0652,30.0836,10234.0
2016-05-19 11:35:00,32.6,32.6,32.57,32.58,41576.0,30.0744,30.0744,30.0467,30.056,41576.0
2016-05-19 11:40:00,32.58,32.58,32.56,32.56,9000.0,30.056,30.056,30.0375,30.0375,9000.0
2016-05-19 11:45:00,32.56,32.56,32.53,32.55,15579.0,30.0375,30.0375,30.0098,30.0283,15579.0
2016-05-19 11:50:00,32.55,32.56,32.49,32.5,15918.0,30.0283,30.0375,29.9729,29.9821,15918.0
2016-05-19 11:55:00,32.5,32.56,32.48,32.54,28350.0,29.9821,30.0375,29.9637,30.0191,28350.0
2016-05-19 12:00:00,32.54,32.56,32.52,32.55,23542.0,30.0191,30.0375,30.0006,30.0283,23542.0
2016-05-19 12:05:00,32.56,32.58,32.55,32.58,5640.0,30.0375,30.056,30.0283,30.056,5640.0
2016-05-19 12:10:00,32.58,32.6,32.57,32.6,9618.0,30.056,30.0744,30.0467,30.0744,9618.0
2016-05-19 12:15:00,32.61,32.63,32.59,32.6,15478.0,30.0836,30.1021,30.0652,30.0744,15478.0
2016-05-19 12:20:00,32.6,32.62,32.59,32.61,13084.0,30.0744,30.0929,30.0652,30.0836,13084.0
2016-05-19 12:25:00,32.61,32.61,32.55,32.55,69172.0,30.0836,30.0836,30.0283,30.0283,69172.0
2016-05-19 12:30:00,32.55,32.55,32.51,32.52,17680.0,30.0283,30.0283,29.9914,30.0006,17680.0
2016-05-19 12:35:00,32.52,32.57,32.52,32.57,10711.0,30.0006,30.0467,30.0006,30.0467,10711.0
2016-05-19 12:40:00,32.56,32.56,32.53,32.54,23632.0,30.0375,30.0375,30.0098,30.0191,23632.0
2016-05-19 12:45:00,32.55,32.55,32.52,32.54,6133.0,30.0283,30.0283,30.0006,30.0191,6133.0
2016-05-19 12:50:00,32.53,32.53,32.46,32.48,12469.0,30.0098,30.0098,29.9452,29.9637,12469.0
2016-05-19 12:55:00,32.48,32.5,32.47,32.48,11941.0,29.9637,29.9821,29.9545,29.9637,11941.0
2016-05-19 13:00:00,32.49,32.51,32.48,32.5,15856.0,29.9729,29.9914,29.9637,29.9821,15856.0
2016-05-19 13:05:00,32.51,32.53,32.5,32.53,28502.0,29.9914,30.0098,29.9821,30.0098,28502.0
2016-05-19 13:10:00,32.52,32.58,32.52,32.58,9803.0,30.0006,30.056,30.0006,30.056,9803.0
2016-05-19 13:15:00,32.57,32.58,32.56,32.58,6300.0,30.0467,30.056,30.0375,30.056,6300.0
2016-05-19 13:20:00,32.58,32.59,32.55,32.55,4371.0,30.056,30.0652,30.0283,30.0283,4371.0
2016-05-19 13:25:00,32.56,32.57,32.55,32.56,7700.0,30.0375,30.0467,30.0283,30.0375,7700.0
2016-05-19 13:30:00,32.57,32.62,32.57,32.62,24832.0,30.0467,30.0929,30.0467,30.0929,24832.0
2016-05-19 13:35:00,32.62,32.66,32.62,32.63,23900.0,30.0929,30.1298,30.0929,30.1021,23900.0
2016-05-19 13:40:00,32.63,32.68,32.63,32.68,21796.0,30.1021,30.1482,30.1021,30.1482,21796.0
2016-05-19 13:45:00,32.68,32.69,32.64,32.64,13704.0,30.1482,30.1574,30.1113,30.1113,13704.0
2016-05-19 13:50:00,32.64,32.65,32.62,32.63,17979.0,30.1113,30.1205,30.0929,30.1021,17979.0
2016-05-19 13:55:00,32.62,32.66,32.62,32.64,5300.0,30.0929,30.1298,30.0929,30.1113,5300.0
2016-05-19 14:00:00,32.64,32.66,32.62,32.63,11215.0,30.1113,30.1298,30.0929,30.1021,11215.0
2016-05-19 14:05:00,32.63,32.67,32.63,32.67,8538.0,30.1021,30.139,30.1021,30.139,8538.0
2016-05-19 14:10:00,32.67,32.73,32.67,32.73,19611.0,30.139,30.1943,30.139,30.1943,19611.0
2016-05-19 14:15:00,32.73,32.74,32.69,32.73,24076.0,30.1943,30.2036,30.1574,30.1943,24076.0
2016-05-19 14:20:00,32.74,32.74,32.71,32.72,15704.0,30.2036,30.2036,30.1759,30.1851,15704.0
2016-05-19 14:25:00,32.72,32.76,32.71,32.75,35793.0,30.1851,30.222,30.1759,30.2128,35793.0
2016-05-19 14:30:00,32.75,32.75,32.7,32.7,38667.0,30.2128,30.2128,30.1667,30.1667,38667.0
2016-05-19 14:35:00,32.7,32.71,32.66,32.68,51326.0,30.1667,30.1759,30.1298,30.1482,51326.0
2016-05-19 14:40:00,32.68,32.69,32.67,32.69,25760.0,30.1482,30.1574,30.139,30.1574,25760.0
2016-05-19 14:45:00,32.68,32.69,32.65,32.66,66987.0,30.1482,30.1574,30.1205,30.1298,66987.0
2016-05-19 14:50:00,32.67,32.67,32.64,32.65,35732.0,30.139,30.139,30.1113,30.1205,35732.0
2016-05-19 14:55:00,32.66,32.67,32.64,32.66,43746.0,30.1298,30.139,30.1113,30.1298,43746.0
2016-05-19 15:00:00,32.66,32.7,32.65,32.7,40358.0,30.1298,30.1667,30.1205,30.1667,40358.0
2016-05-19 15:05:00,32.7,32.73,32.69,32.72,35787.0,30.1667,30.1943,30.1574,30.1851,35787.0
2016-05-19 15:10:00,32.72,32.75,32.71,32.75,28850.0,30.1851,30.2128,30.1759,30.2128,28850.0
2016-05-19 15:15:00,32.74,32.76,32.72,32.76,48571.0,30.2036,30.222,30.1851,30.222,48571.0
2016-05-19 15:20:00,32.76,32.8,32.76,32.8,58205.0,30.222,30.2589,30.222,30.2589,58205.0
2016-05-19 15:25:00,32.8,32.81,32.77,32.77,39185.0,30.2589,30.2681,30.2312,30.2312,39185.0
2016-05-19 15:30:00,32.78,32.79,32.76,32.76,44971.0,30.2405,30.2497,30.222,30.222,44971.0
2016-05-19 15:35:00,32.76,32.79,32.76,32.79,67845.0,30.222,30.2497,30.222,30.2497,67845.0
2016-05-19 15:40:00,32.79,32.83,32.78,32.79,94547.0,30.2497,30.2866,30.2405,30.2497,94547.0
2016-05-19 15:45:00,32.78,32.82,32.78,32.8,99837.0,30.2405,30.2774,30.2405,30.2589,99837.0
2016-05-19 15:50:00,32.8,32.81,32.8,32.81,112849.0,30.2589,30.2681,30.2589,30.2681,112849.0
2016-05-19 15:55:00,32.81,32.82,32.77,32.78,156863.0,30.2681,30.2774,30.2312,30.2405,156863.0
2016-05-20 09:30:00,32.98,33.1,32.93,33.05,83223.0,30.425,30.5357,30.3788,30.4895,83223.0
2016-05-20 09:35:00,33.04,33.15,33.04,33.09,92819.0,30.4803,30.5818,30.4803,30.5264,92819.0
2016-05-20 09:40:00,33.09,33.14,33.02,33.02,62851.0,30.5264,30.5726,30.4619,30.4619,62851.0
2016-05-20 09:45:00,33.02,33.07,33.02,33.04,67841.0,30.4619,30.508,30.4619,30.4803,67841.0
2016-05-20 09:50:00,33.05,33.1,33.03,33.03,37184.0,30.4895,30.5357,30.4711,30.4711,37184.0
2016-05-20 09:55:00,33.04,33.08,33.02,33.08,10723.0,30.4803,30.5172,30.4619,30.5172,10723.0
2016-05-20 10:00:00,33.08,33.13,33.06,33.12,40152.0,30.5172,30.5633,30.4988,30.5541,40152.0
2016-05-20 10:05:00,33.12,33.17,33.12,33.12,77591.0,30.5541,30.6002,30.5541,30.5541,77591.0
2016-05-20 10:10:00,33.13,33.2,33.13,33.19,17639.0,30.5633,30.6279,30.5633,30.6187,17639.0
2016-05-20 10:15:00,33.19,33.22,33.17,33.21,29018.0,30.6187,30.6464,30.6002,30.6371,29018.0
2016-05-20 10:20:00,33.21,33.22,33.1,33.14,44357.0,30.6371,30.6464,30.5357,30.5726,44357.0
2016-05-20 10:25:00,33.14,33.14,33.11,33.12,36651.0,30.5726,30.5726,30.5449,30.5541,36651.0
2016-05-20 10:30:00,33.12,33.16,33.11,33.13,201047.0,30.5541,30.591,30.5449,30.5633,201047.0
2016-05-20 10:35:00,33.13,33.17,33.13,33.16,13800.0,30.5633,30.6002,30.5633,30.591,13800.0
2016-05-20 10:40:00,33.16,33.2,33.16,33.18,24878.0,30.591,30.6279,30.591,30.6095,24878.0
2016-05-20 10:45:00,33.18,33.21,33.17,33.18,63014.0,30.6095,30.6371,30.6002,30.6095,63014.0
2016-05-20 10:50:00,33.19,33.2,33.14,33.14,28481.0,30.6187,30.6279,30.5726,30.5726,28481.0
2016-05-20 10:55:00,33.13,33.13,33.1,33.1,9082.0,30.5633,30.5633,30.5357,30.5357,9082.0
2016-05-20 11:00:00,33.1,33.12,33.09,33.11,19900.0,30.5357,30.5541,30.5264,30.5449,19900.0
2016-05-20 11:05:00,33.12,33.14,33.09,33.1,28843.0,30.5541,30.5726,30.5264,30.5357,28843.0
2016-05-20 11:10:00,33.1,33.11,33.08,33.09,9944.0,30.5357,30.5449,30.5172,30.5264,9944.0
2016-05-20 11:15:00,33.1,33.14,33.1,33.14,12691.0,30.5357,30.5726,30.5357,30.5726,12691.0
2016-05-20 11:20:00,33.14,33.17,33.13,33.14,17011.0,30.5726,30.6002,30.5633,30.5726,17011.0
2016-05-20 11:25:00,33.15,33.18,33.14,33.16,36896.0,30.5818,30.6095,30.5726,30.591,36896.0
2016-05-20 11:30:00,33.16,33.18,33.16,33.17,39804.0,30.591,30.6095,30.591,30.6002,39804.0
2016-05-20 11:35:00,33.18,33.19,33.17,33.17,13244.0,30.6095,30.6187,30.6002,30.6002,13244.0
2016-05-20 11:40:00,33.17,33.2,33.17,33.17,8215.0,30.6002,30.6279,30.6002,30.6002,8215.0
2016-05-20 11:45:00,33.18,33.19,33.17,33.17,31568.0,30.6095,30.6187,30.6002,30.6002,31568.0
2016-05-20 11:50:00,33.17,33.18,33.15,33.16,16113.0,30.6002,30.6095,30.5818,30.591,16113.0
2016-05-20 11:55:00,33.15,33.16,33.14,33.15,6543.0,30.5818,30.591,30.5726,30.5818,6543.0
2016-05-20 12:00:00,33.15,33.15,33.12,33.12,11184.0,30.5818,30.5818,30.5541,30.5541,11184.0
2016-05-20 12:05:00,33.12,33.14,33.11,33.12,10172.0,30.5541,30.5726,30.5449,30.5541,10172.0
2016-05-20 12:10:00,33.12,33.13,33.11,33.11,7141.0,30.5541,30.5633,30.5449,30.5449,7141.0
2016-05-20 12:15:00,33.12,33.15,33.12,33.14,4700.0,30.5541,30.5818,30.5541,30.5726,4700.0
2016-05-20 12:20:00,33.15,33.17,33.14,33.17,5038.0,30.5818,30.6002,30.5726,30.6002,5038.0
2016-05-20 12:25:00,33.16,33.16,33.13,33.15,10300.0,30.591,30.591,30.5633,30.5818,10300.0
2016-05-20 12:30:00,33.14,33.14,33.13,33.14,12127.0,30.5726,30.5726,30.5633,30.5726,12127.0
2016-05-20 12:35:00,33.14,33.15,33.14,33.15,18903.0,30.5726,30.5818,30.5726,30.5818,18903.0
2016-05-20 12:40:00,33.15,33.17,33.13,33.14,15744.0,30.5818,30.6002,30.5633,30.5726,15744.0
2016-05-20 12:45:00,33.15,33.18,33.15,33.18,4608.0,30.5818,30.6095,30.5818,30.6095,4608.0
2016-05-20 12:50:00,33.18,33.19,33.17,33.18,8917.0,30.6095,30.6187,30.6002,30.6095,8917.0
2016-05-20 12:55:00,33.18,33.18,33.16,33.17,5241.0,30.6095,30.6095,30.591,30.6002,5241.0
2016-05-20 13:00:00,33.18,33.18,33.16,33.17,11100.0,30.6095,30.6095,30.591,30.6002,11100.0
2016-05-20 13:05:00,33.16,33.16,33.13,33.16,13733.0,30.591,30.591,30.5633,30.591,13733.0
2016-05-20 13:10:00,33.15,33.17,33.14,33.17,5872.0,30.5818,30.6002,30.5726,30.6002,5872.0
2016-05-20 13:15:00,33.17,33.19,33.17,33.19,16475.0,30.6002,30.6187,30.6002,30.6187,16475.0
2016-05-20 13:20:00,33.2,33.21,33.17,33.18,9306.0,30.6279,30.6371,30.6002,30.6095,9306.0
2016-05-20 13:25:00,33.18,33.19,33.16,33.16,5819.0,30.6095,30.6187,30.591,30.591,5819.0
2016-05-20 13:30:00,33.16,33.16,33.1,33.1,21691.0,30.591,30.591,30.5357,30.5357,21691.0
2016-05-20 13:35:00,33.1,33.1,33.07,33.07,14270.0,30.5357,30.5357,30.508,30.508,14270.0
2016-05-20 13:40:00,33.07,33.11,33.07,33.1,11544.0,30.508,30.5449,30.508,30.5357,11544.0
2016-05-20 13:45:00,33.09,33.1,33.07,33.07,20532.0,30.5264,30.5357,30.508,30.508,20532.0
2016-05-20 13:50:00,33.07,33.09,33.06,33.08,22568.0,30.508,30.5264,30.4988,30.5172,22568.0
2016-05-20 13:55:00,33.08,33.1,33.07,33.09,48434.0,30.5172,30.5357,30.508,30.5264,48434.0
2016-05-20 14:00:00,33.1,33.13,33.1,33.13,15244.0,30.5357,30.5633,30.5357,30.5633,15244.0
2016-05-20 14:05:00,33.14,33.14,33.12,33.14,31260.0,30.5726,30.5726,30.5541,30.5726,31260.0
2016-05-20 14:10:00,33.13,33.16,33.13,33.16,10504.0,30.5633,30.591,30.5633,30.591,10504.0
2016-05-20 14:15:00,33.16,33.17,33.15,33.16,17208.0,30.591,30.6002,30.5818,30.591,17208.0
2016-05-20 14:20:00,33.15,33.22,33.15,33.21,34414.0,30.5818,30.6464,30.5818,30.6371,34414.0
2016-05-20 14:25:00,33.21,33.22,33.21,33.22,15227.0,30.6371,30.6464,30.6371,30.6464,15227.0
2016-05-20 14:30:00,33.22,33.23,33.21,33.23,14492.0,30.6464,30.6556,30.6371,30.6556,14492.0
2016-05-20 14:35:00,33.23,33.25,33.21,33.24,36556.0,30.6556,30.674,30.6371,30.6648,36556.0
2016-05-20 14:40:00,33.24,33.26,33.24,33.24,12210.0,30.6648,30.6833,30.6648,30.6648,12210.0
2016-05-20 14:45:00,33.25,33.26,33.25,33.25,12451.0,30.674,30.6833,30.674,30.674,12451.0
2016-05-20 14:50:00,33.25,33.26,33.24,33.24,9235.0,30.674,30.6833,30.6648,30.6648,9235.0
2016-05-20 14:55:00,33.24,33.24,33.19,33.2,12588.0,30.6648,30.6648,30.6187,30.6279,12588.0
2016-05-20 15:00:00,33.2,33.21,33.15,33.15,15394.0,30.6279,30.6371,30.5818,30.5818,15394.0
2016-05-20 15:05:00,33.15,33.15,33.12,33.15,18254.0,30.5818,30.5818,30.5541,30.5818,18254.0
2016-05-20 15:10:00,33.16,33.18,33.15,33.18,16984.0,30.591,30.6095,30.5818,30.6095,16984.0
2016-05-20 15:15:00,33.18,33.18,33.14,33.15,13208.0,30.6095,30.6095,30.5726,30.5818,13208.0
2016-05-20 15:20:00,33.15,33.16,33.11,33.12,26238.0,30.5818,30.591,30.5449,30.5541,26238.0
2016-05-20 15:25:00,33.12,33.15,33.12,33.15,13127.0,30.5541,30.5818,30.5541,30.5818,13127.0
2016-05-20 15:30:00,33.15,33.17,33.14,33.15,21468.0,30.5818,30.6002,30.5726,30.5818,21468.0
2016-05-20 15:35:00,33.16,33.17,33.15,33.16,22398.0,30.591,30.6002,30.5818,30.591,22398.0
2016-05-20 15:40:00,33.16,33.19,33.16,33.17,65189.0,30.591,30.6187,30.591,30.6002,65189.0
2016-05-20 15:45:00,33.18,33.19,33.16,33.19,59643.0,30.6095,30.6187,30.591,30.6187,59643.0
2016-05-20 15:50:00,33.19,33.21,33.18,33.21,125474.0,30.6187,30.6371,30.6095,30.6371,125474.0
2016-05-20 15:55:00,33.2,33.23,33.2,33.23,217017.0,30.6279,30.6556,30.6279,30.6556,217017.0
2016-05-23 09:30:00,33.13,33.26,33.13,33.23,54344.0,30.5633,30.6833,30.5633,30.6556,54344.0
2016-05-23 09:35:00,33.23,33.25,33.15,33.23,64444.0,30.6556,30.674,30.5818,30.6556,64444.0
2016-05-23 09:40:00,33.24,33.3,33.19,33.24,43539.0,30.6648,30.7202,30.6187,30.6648,43539.0
2016-05-23 09:45:00,33.25,33.27,33.19,33.26,46611.0,30.674,30.6925,30.6187,30.6833,46611.0
2016-05-23 09:50:00,33.26,33.27,33.17,33.19,23484.0,30.6833,30.6925,30.6002,30.6187,23484.0
2016-05-23 09:55:00,33.18,33.21,33.15,33.19,34318.0,30.6095,30.6371,30.5818,30.6187,34318.0
2016-05-23 10:00:00,33.21,33.29,33.2,33.28,39673.0,30.6371,30.7109,30.6279,30.7017,39673.0
2016-05-23 10:05:00,33.28,33.28,33.17,33.18,28833.0,30.7017,30.7017,30.6002,30.6095,28833.0
2016-05-23 10:10:00,33.18,33.19,33.11,33.16,15547.0,30.6095,30.6187,30.5449,30.591,15547.0
2016-05-23 10:15:00,33.16,33.2,33.14,33.19,11331.0,30.591,30.6279,30.5726,30.6187,11331.0
2016-05-23 10:20:00,33.19,33.24,33.18,33.19,16610.0,30.6187,30.6648,30.6095,30.6187,16610.0
2016-05-23 10:25:00,33.19,33.2,33.16,33.16,9300.0,30.6187,30.6279,30.591,30.591,9300.0
2016-05-23 10:30:00,33.15,33.17,33.13,33.15,15400.0,30.5818,30.6002,30.5633,30.5818,15400.0
2016-05-23 10:35:00,33.14,33.17,33.13,33.13,25160.0,30.5726,30.6002,30.5633,30.5633,25160.0
2016-05-23 10:40:00,33.14,33.14,33.09,33.11,22400.0,30.5726,30.5726,30.5264,30.5449,22400.0
2016-05-23 10:45:00,33.11,33.11,33.07,33.09,20483.0,30.5449,30.5449,30.508,30.5264,20483.0
2016-05-23 10:50:00,33.09,33.11,33.08,33.1,13952.0,30.5264,30.5449,30.5172,30.5357,13952.0
2016-05-23 10:55:00,33.1,33.13,33.09,33.13,19244.0,30.5357,30.5633,30.5264,30.5633,19244.0
2016-05-23 11:00:00,33.12,33.17,33.11,33.16,25688.0,30.5541,30.6002,30.5449,30.591,25688.0
2016-05-23 11:05:00,33.17,33.17,33.15,33.17,12016.0,30.6002,30.6002,30.5818,30.6002,12016.0
2016-05-23 11:10:00,33.18,33.18,33.13,33.13,10968.0,30.6095,30.6095,30.5633,30.5633,10968.0
2016-05-23 11:15:00,33.14,33.14,33.11,33.12,11324.0,30.5726,30.5726,30.5449,30.5541,11324.0
2016-05-23 11:20:00,33.12,33.13,33.08,33.09,15974.0,30.5541,30.5633,30.5172,30.5264,15974.0
2016-05-23 11:25:00,33.08,33.1,33.08,33.09,33240.0,30.5172,30.5357,30.5172,30.5264,33240.0
2016-05-23 11:30:00,33.09,33.1,33.03,33.04,25385.0,30.5264,30.5357,30.4711,30.4803,25385.0
2016-05-23 11:35:00,33.04,33.04,33.0,33.0,12601.0,30.4803,30.4803,30.4434,30.4434,12601.0
2016-05-23 11:40:00,33.0,33.03,32.97,32.97,24761.0,30.4434,30.4711,30.4157,30.4157,24761.0
2016-05-23 11:45:00,32.97,33.0,32.96,32.98,12002.0,30.4157,30.4434,30.4065,30.425,12002.0
2016-05-23 11:50:00,32.98,32.98,32.96,32.96,12965.0,30.425,30.425,30.4065,30.4065,12965.0
2016-05-23 11:55:00,32.96,32.98,32.95,32.98,14096.0,30.4065,30.425,30.3973,30.425,14096.0
2016-05-23 12:00:00,32.97,33.02,32.97,33.02,8673.0,30.4157,30.4619,30.4157,30.4619,8673.0
2016-05-23 12:05:00,33.02,33.04,33.01,33.03,14375.0,30.4619,30.4803,30.4526,30.4711,14375.0
2016-05-23 12:10:00,33.03,33.06,33.03,33.05,10588.0,30.4711,30.4988,30.4711,30.4895,10588.0
2016-05-23 12:15:00,33.05,33.06,33.05,33.05,50120.0,30.4895,30.4988,30.4895,30.4895,50120.0
2016-05-23 12:20:00,33.06,33.08,33.06,33.06,12391.0,30.4988,30.5172,30.4988,30.4988,12391.0
2016-05-23 12:25:00,33.05,33.06,33.02,33.04,9604.0,30.4895,30.4988,30.4619,30.4803,9604.0
2016-05-23 12:30:00,33.04,33.06,33.03,33.05,17990.0,30.4803,30.4988,30.4711,30.4895,17990.0
2016-05-23 12:35:00,33.05,33.07,33.05,33.06,7054.0,30.4895,30.508,30.4895,30.4988,7054.0
2016-05-23 12:40:00,33.06,33.08,33.04,33.08,11319.0,30.4988,30.5172,30.4803,30.5172,11319.0
2016-05-23 12:45:00,33.07,33.08,33.05,33.05,4200.0,30.508,30.5172,30.4895,30.4895,4200.0
2016-05-23 12:50:00,33.06,33.06,33.04,33.05,5926.0,30.4988,30.4988,30.4803,30.4895,5926.0
2016-05-23 12:55:00,33.05,33.05,33.04,33.05,6179.0,30.4895,30.4895,30.4803,30.4895,6179.0
2016-05-23 13:00:00,33.05,33.09,33.05,33.08,14015.0,30.4895,30.5264,30.4895,30.5172,14015.0
2016-05-23 13:05:00,33.09,33.11,33.09,33.11,20492.0,30.5264,30.5449,30.5264,30.5449,20492.0
2016-05-23 13:10:00,33.1,33.11,33.09,33.11,5853.0,30.5357,30.5449,30.5264,30.5449,5853.0
2016-05-23 13:15:00,33.11,33.12,33.09,33.1,6132.0,30.5449,30.5541,30.5264,30.5357,6132.0
2016-05-23 13:20:00,33.1,33.1,33.06,33.07,9605.0,30.5357,30.5357,30.4988,30.508,9605.0
2016-05-23 13:25:00,33.07,33.09,33.06,33.07,8358.0,30.508,30.5264,30.4988,30.508,8358.0
2016-05-23 13:30:00,33.08,33.08,33.06,33.06,11225.0,30.5172,30.5172,30.4988,30.4988,11225.0
2016-05-23 13:35:00,33.07,33.07,33.05,33.05,20101.0,30.508,30.508,30.4895,30.4895,20101.0
2016-05-23 13:40:00,33.05,33.05,33.02,33.02,7222.0,30.4895,30.4895,30.4619,30.4619,7222.0
2016-05-23 13:45:00,33.02,33.05,33.02,33.04,26239.0,30.4619,30.4895,30.4619,30.4803,26239.0
2016-05-23 13:50:00,33.04,33.06,33.04,33.06,6503.0,30.4803,30.4988,30.4803,30.4988,6503.0
2016-05-23 13:55:00,33.06,33.09,33.06,33.07,14499.0,30.4988,30.5264,30.4988,30.508,14499.0
2016-05-23 14:00:00,33.07,33.07,33.06,33.07,9894.0,30.508,30.508,30.4988,30.508,9894.0
2016-05-23 14:05:00,33.07,33.08,33.07,33.07,6700.0,30.508,30.5172,30.508,30.508,6700.0
2016-05-23 14:10:00,33.07,33.08,33.06,33.08,7816.0,30.508,30.5172,30.4988,30.5172,7816.0
2016-05-23 14:15:00,33.07,33.11,33.07,33.11,10766.0,30.508,30.5449,30.508,30.5449,10766.0
2016-05-23 14:20:00,33.11,33.11,33.09,33.09,17580.0,30.5449,30.5449,30.5264,30.5264,17580.0
2016-05-23 14:25:00,33.08,33.1,33.06,33.09,35951.0,30.5172,30.5357,30.4988,30.5264,35951.0
2016-05-23 14:30:00,33.09,33.1,33.09,33.1,9343.0,30.5264,30.5357,30.5264,30.5357,9343.0
2016-05-23 14:35:00,33.11,33.11,33.08,33.09,7198.0,30.5449,30.5449,30.5172,30.5264,7198.0
2016-05-23 14:40:00,33.08,33.09,33.07,33.08,12752.0,30.5172,30.5264,30.508,30.5172,12752.0
2016-05-23 14:45:00,33.08,33.08,33.03,33.05,24021.0,30.5172,30.5172,30.4711,30.4895,24021.0
2016-05-23 14:50:00,33.05,33.07,33.05,33.05,15225.0,30.4895,30.508,30.4895,30.4895,15225.0
2016-05-23 14:55:00,33.06,33.07,33.03,33.04,34407.0,30.4988,30.508,30.4711,30.4803,34407.0
2016-05-23 15:00:00,33.04,33.06,33.03,33.03,22111.0,30.4803,30.4988,30.4711,30.4711,22111.0
2016-05-23 15:05:00,33.03,33.05,33.02,33.05,15796.0,30.4711,30.4895,30.4619,30.4895,15796.0
2016-05-23 15:10:00,33.04,33.04,33.01,33.02,23206.0,30.4803,30.4803,30.4526,30.4619,23206.0
2016-05-23 15:15:00,33.02,33.03,33.01,33.03,35067.0,30.4619,30.4711,30.4526,30.4711,35067.0
2016-05-23 15:20:00,33.02,33.03,33.02,33.03,22192.0,30.4619,30.4711,30.4619,30.4711,22192.0
2016-05-23 15:25:00,33.03,33.05,33.03,33.05,23888.0,30.4711,30.4895,30.4711,30.4895,23888.0
2016-05-23 15:30:00,33.04,33.07,33.04,33.05,29713.0,30.4803,30.508,30.4803,30.4895,29713.0
2016-05-23 15:35:00,33.05,33.06,33.03,33.04,23945.0,30.4895,30.4988,30.4711,30.4803,23945.0
2016-05-23 15:40:00,33.03,33.05,33.02,33.04,63770.0,30.4711,30.4895,30.4619,30.4803,63770.0
2016-05-23 15:45:00,33.04,33.04,33.01,33.03,56485.0,30.4803,30.4803,30.4526,30.4711,56485.0
2016-05-23 15:50:00,33.04,33.04,32.99,33.0,24313.0,30.4803,30.4803,30.4342,30.4434,24313.0
2016-05-23 15:55:00,32.99,33.0,32.97,32.98,58002.0,30.4342,30.4434,30.4157,30.425,58002.0
2016-05-24 09:30:00,33.32,33.46,33.23,33.28,46029.0,30.7386,30.8678,30.6556,30.7017,46029.0
2016-05-24 09:35:00,33.27,33.37,33.27,33.35,51101.0,30.6925,30.7847,30.6925,30.7663,51101.0
2016-05-24 09:40:00,33.35,33.35,33.28,33.34,35533.0,30.7663,30.7663,30.7017,30.7571,35533.0
2016-05-24 09:45:00,33.34,33.4,33.34,33.36,74661.0,30.7571,30.8124,30.7571,30.7755,74661.0
2016-05-24 09:50:00,33.36,33.4,33.34,33.4,51895.0,30.7755,30.8124,30.7571,30.8124,51895.0
2016-05-24 09:55:00,33.41,33.44,33.38,33.38,32706.0,30.8217,30.8493,30.794,30.794,32706.0
2016-05-24 10:00:00,33.39,33.68,33.38,33.65,540312.0,30.8032,31.0707,30.794,31.0431,540312.0
2016-05-24 10:05:00,33.67,33.75,33.65,33.71,116709.0,31.0615,31.1353,31.0431,31.0984,116709.0
2016-05-24 10:10:00,33.71,33.72,33.65,33.66,40183.0,31.0984,31.1076,31.0431,31.0523,40183.0
2016-05-24 10:15:00,33.66,33.67,33.64,33.66,18674.0,31.0523,31.0615,31.0338,31.0523,18674.0
2016-05-24 10:20:00,33.67,33.68,33.61,33.67,51985.0,31.0615,31.0707,31.0062,31.0615,51985.0
2016-05-24 10:25:00,33.68,33.72,33.66,33.67,100240.0,31.0707,31.1076,31.0523,31.0615,100240.0
2016-05-24 10:30:00,33.67,33.71,33.67,33.7,17712.0,31.0615,31.0984,31.0615,31.0892,17712.0
2016-05-24 10:35:00,33.7,33.75,33.69,33.72,81664.0,31.0892,31.1353,31.08,31.1076,81664.0
2016-05-24 10:40:00,33.72,33.73,33.67,33.68,42500.0,31.1076,31.1169,31.0615,31.0707,42500.0
2016-05-24 10:45:00,33.69,33.71,33.65,33.66,54296.0,31.08,31.0984,31.0431,31.0523,54296.0
2016-05-24 10:50:00,33.65,33.69,33.65,33.66,80592.0,31.0431,31.08,31.0431,31.0523,80592.0
2016-05-24 10:55:00,33.66,33.7,33.64,33.7,34444.0,31.0523,31.0892,31.0338,31.0892,34444.0
2016-05-24 11:00:00,33.71,33.77,33.7,33.76,118288.0,31.0984,31.1538,31.0892,31.1445,118288.0
2016-05-24 11:05:00,33.76,33.77,33.73,33.76,52028.0,31.1445,31.1538,31.1169,31.1445,52028.0
2016-05-24 11:10:00,33.75,33.77,33.71,33.72,56292.0,31.1353,31.1538,31.0984,31.1076,56292.0
2016-05-24 11:15:00,33.72,33.76,33.72,33.72,118470.0,31.1076,31.1445,31.1076,31.1076,118470.0
2016-05-24 11:20:00,33.74,33.79,33.74,33.79,20791.0,31.1261,31.1722,31.1261,31.1722,20791.0
2016-05-24 11:25:00,33.79,33.8,33.77,33.79,21941.0,31.1722,31.1814,31.1538,31.1722,21941.0
2016-05-24 11:30:00,33.77,33.81,33.75,33.79,21529.0,31.1538,31.1907,31.1353,31.1722,21529.0
2016-05-24 11:35:00,33.79,33.83,33.78,33.82,11038.0,31.1722,31.2091,31.163,31.1999,11038.0
2016-05-24 11:40:00,33.82,33.84,33.81,33.84,47855.0,31.1999,31.2183,31.1907,31.2183,47855.0
2016-05-24 11:45:00,33.85,33.89,33.84,33.88,49392.0,31.2276,31.2645,31.2183,31.2552,49392.0
2016-05-24 11:50:00,33.87,33.94,33.87,33.94,20779.0,31.246,31.3106,31.246,31.3106,20779.0
2016-05-24 11:55:00,33.94,33.94,33.91,33.93,14101.0,31.3106,31.3106,31.2829,31.3014,14101.0
2016-05-24 12:00:00,33.93,33.97,33.92,33.95,63670.0,31.3014,31.3383,31.2921,31.3198,63670.0
2016-05-24 12:05:00,33.94,33.97,33.93,33.95,49315.0,31.3106,31.3383,31.3014,31.3198,49315.0
2016-05-24 12:10:00,33.96,33.96,33.92,33.92,30129.0,31.329,31.329,31.2921,31.2921,30129.0
2016-05-24 12:15:00,33.91,33.93,33.91,33.91,50716.0,31.2829,31.3014,31.2829,31.2829,50716.0
2016-05-24 12:20:00,33.91,33.93,33.91,33.91,10761.0,31.2829,31.3014,31.2829,31.2829,10761.0
2016-05-24 12:25:00,33.92,33.95,33.91,33.91,18823.0,31.2921,31.3198,31.2829,31.2829,18823.0
2016-05-24 12:30:00,33.92,33.94,33.92,33.92,26362.0,31.2921,31.3106,31.2921,31.2921,26362.0
2016-05-24 12:35:00,33.92,33.94,33.92,33.94,28588.0,31.2921,31.3106,31.2921,31.3106,28588.0
2016-05-24 12:40:00,33.93,33.96,33.93,33.95,23262.0,31.3014,31.329,31.3014,31.3198,23262.0
2016-05-24 12:45:00,33.95,33.97,33.93,33.95,50693.0,31.3198,31.3383,31.3014,31.3198,50693.0
2016-05-24 12:50:00,33.96,33.98,33.95,33.97,36853.0,31.329,31.3475,31.3198,31.3383,36853.0
2016-05-24 12:55:00,33.97,33.98,33.95,33.98,25675.0,31.3383,31.3475,31.3198,31.3475,25675.0
2016-05-24 13:00:00,33.98,33.98,33.96,33.97,38798.0,31.3475,31.3475,31.329,31.3383,38798.0
2016-05-24 13:05:00,33.96,33.97,33.92,33.95,61004.0,31.329,31.3383,31.2921,31.3198,61004.0
2016-05-24 13:10:00,33.95,33.98,33.95,33.97,38812.0,31.3198,31.3475,31.3198,31.3383,38812.0
2016-05-24 13:15:00,33.97,33.98,33.97,33.97,49145.0,31.3383,31.3475,31.3383,31.3383,49145.0
2016-05-24 13:20:00,33.97,33.98,33.96,33.96,13375.0,31.3383,31.3475,31.329,31.329,13375.0
2016-05-24 13:25:00,33.97,33.98,33.96,33.97,66078.0,31.3383,31.3475,31.329,31.3383,66078.0
2016-05-24 13:30:00,33.97,33.97,33.95,33.95,24835.0,31.3383,31.3383,31.3198,31.3198,24835.0
2016-05-24 13:35:00,33.94,33.95,33.92,33.94,9760.0,31.3106,31.3198,31.2921,31.3106,9760.0
2016-05-24 13:40:00,33.94,33.95,33.92,33.93,17772.0,31.3106,31.3198,31.2921,31.3014,17772.0
2016-05-24 13:45:00,33.92,33.96,33.92,33.96,9373.0,31.2921,31.329,31.2921,31.329,9373.0
2016-05-24 13:50:00,33.96,33.97,33.94,33.95,50073.0,31.329,31.3383,31.3106,31.3198,50073.0
2016-05-24 13:55:00,33.95,33.96,33.93,33.94,26882.0,31.3198,31.329,31.3014,31.3106,26882.0
2016-05-24 14:00:00,33.94,33.94,33.92,33.93,16225.0,31.3106,31.3106,31.2921,31.3014,16225.0
2016-05-24 14:05:00,33.93,33.94,33.91,33.93,55479.0,31.3014,31.3106,31.2829,31.3014,55479.0
2016-05-24 14:10:00,33.93,33.96,33.92,33.95,25543.0,31.3014,31.329,31.2921,31.3198,25543.0
2016-05-24 14:15:00,33.95,33.99,33.95,33.99,27551.0,31.3198,31.3567,31.3198,31.3567,27551.0
2016-05-24 14:20:00,33.98,33.99,33.98,33.98,28572.0,31.3475,31.3567,31.3475,31.3475,28572.0
2016-05-24 14:25:00,33.98,34.0,33.98,34.0,46847.0,31.3475,31.3659,31.3475,31.3659,46847.0
2016-05-24 14:30:00,34.0,34.0,33.97,33.98,45679.0,31.3659,31.3659,31.3383,31.3475,45679.0
2016-05-24 14:35:00,33.98,33.98,33.95,33.95,59017.0,31.3475,31.3475,31.3198,31.3198,59017.0
2016-05-24 14:40:00,33.95,33.97,33.93,33.93,46926.0,31.3198,31.3383,31.3014,31.3014,46926.0
2016-05-24 14:45:00,33.93,33.96,33.93,33.96,54018.0,31.3014,31.329,31.3014,31.329,54018.0
2016-05-24 14:50:00,33.96,33.98,33.95,33.95,26103.0,31.329,31.3475,31.3198,31.3198,26103.0
2016-05-24 14:55:00,33.95,33.97,33.95,33.96,48995.0,31.3198,31.3383,31.3198,31.329,48995.0
2016-05-24 15:00:00,33.95,34.01,33.95,34.0,43792.0,31.3198,31.3752,31.3198,31.3659,43792.0
2016-05-24 15:05:00,34.0,34.0,33.98,34.0,56583.0,31.3659,31.3659,31.3475,31.3659,56583.0
2016-05-24 15:10:00,34.0,34.01,34.0,34.01,73005.0,31.3659,31.3752,31.3659,31.3752,73005.0
2016-05-24 15:15:00,34.02,34.06,34.01,34.05,60794.0,31.3844,31.4213,31.3752,31.4121,60794.0
2016-05-24 15:20:00,34.05,34.08,34.04,34.07,65805.0,31.4121,31.4397,31.4028,31.4305,65805.0
2016-05-24 15:25:00,34.07,34.08,34.03,34.05,152724.0,31.4305,31.4397,31.3936,31.4121,152724.0
2016-05-24 15:30:00,34.04,34.05,34.01,34.01,100246.0,31.4028,31.4121,31.3752,31.3752,100246.0
2016-05-24 15:35:00,34.02,34.02,34.0,34.01,119188.0,31.3844,31.3844,31.3659,31.3752,119188.0
2016-05-24 15:40:00,34.02,34.03,34.01,34.01,214864.0,31.3844,31.3936,31.3752,31.3752,214864.0
2016-05-24 15:45:00,34.01,34.02,34.0,34.0,96997.0,31.3752,31.3844,31.3659,31.3659,96997.0
2016-05-24 15:50:00,34.0,34.02,33.99,34.02,162674.0,31.3659,31.3844,31.3567,31.3844,162674.0
2016-05-24 15:55:00,34.01,34.02,33.98,33.98,300766.0,31.3752,31.3844,31.3475,31.3475,300766.0
2016-05-25 09:30:00,34.2,34.43,34.1,34.16,55905.0,31.5504,31.7626,31.4582,31.5135,55905.0
2016-05-25 09:35:00,34.16,34.19,34.12,34.14,55492.0,31.5135,31.5412,31.4766,31.4951,55492.0
2016-05-25 09:40:00,34.14,34.23,34.13,34.21,52069.0,31.4951,31.5781,31.4859,31.5597,52069.0
2016-05-25 09:45:00,34.22,34.23,34.11,34.11,57336.0,31.5689,31.5781,31.4674,31.4674,57336.0
2016-05-25 09:50:00,34.12,34.14,34.1,34.12,33410.0,31.4766,31.4951,31.4582,31.4766,33410.0
2016-05-25 09:55:00,34.11,34.14,34.09,34.14,58398.0,31.4674,31.4951,31.449,31.4951,58398.0
2016-05-25 10:00:00,34.14,34.21,34.14,34.19,152592.0,31.4951,31.5597,31.4951,31.5412,152592.0
2016-05-25 10:05:00,34.19,34.23,34.18,34.19,45044.0,31.5412,31.5781,31.532,31.5412,45044.0
2016-05-25 10:10:00,34.19,34.23,34.19,34.22,56889.0,31.5412,31.5781,31.5412,31.5689,56889.0
2016-05-25 10:15:00,34.21,34.23,34.18,34.21,24622.0,31.5597,31.5781,31.532,31.5597,24622.0
2016-05-25 10:20:00,34.21,34.27,34.18,34.25,40218.0,31.5597,31.615,31.532,31.5966,40218.0
2016-05-25 10:25:00,34.24,34.25,34.19,34.2,42540.0,31.5873,31.5966,31.5412,31.5504,42540.0
2016-05-25 10:30:00,34.2,34.23,34.17,34.18,52707.0,31.5504,31.5781,31.5228,31.532,52707.0
2016-05-25 10:35:00,34.19,34.2,34.17,34.17,46044.0,31.5412,31.5504,31.5228,31.5228,46044.0
2016-05-25 10:40:00,34.17,34.2,34.15,34.19,84043.0,31.5228,31.5504,31.5043,31.5412,84043.0
2016-05-25 10:45:00,34.2,34.21,34.15,34.17,53037.0,31.5504,31.5597,31.5043,31.5228,53037.0
2016-05-25 10:50:00,34.17,34.19,34.15,34.19,31650.0,31.5228,31.5412,31.5043,31.5412,31650.0
2016-05-25 10:55:00,34.19,34.2,34.15,34.17,40071.0,31.5412,31.5504,31.5043,31.5228,40071.0
2016-05-25 11:00:00,34.17,34.19,34.17,34.18,25930.0,31.5228,31.5412,31.5228,31.532,25930.0
2016-05-25 11:05:00,34.18,34.18,34.14,34.15,17277.0,31.532,31.532,31.4951,31.5043,17277.0
2016-05-25 11:10:00,34.15,34.16,34.1,34.1,11822.0,31.5043,31.5135,31.4582,31.4582,11822.0
2016-05-25 11:15:00,34.1,34.13,34.09,34.11,25600.0,31.4582,31.4859,31.449,31.4674,25600.0
2016-05-25 11:20:00,34.12,34.12,34.06,34.06,10049.0,31.4766,31.4766,31.4213,31.4213,10049.0
2016-05-25 11:25:00,34.07,34.08,34.04,34.06,17795.0,31.4305,31.4397,31.4028,31.4213,17795.0
2016-05-25 11:30:00,34.06,34.1,34.05,34.09,7970.0,31.4213,31.4582,31.4121,31.449,7970.0
2016-05-25 11:35:00,34.1,34.11,34.07,34.07,12663.0,31.4582,31.4674,31.4305,31.4305,12663.0
2016-05-25 11:40:00,34.06,34.09,34.05,34.06,18797.0,31.4213,31.449,31.4121,31.4213,18797.0
2016-05-25 11:45:00,34.07,34.1,34.06,34.09,75485.0,31.4305,31.4582,31.4213,31.449,75485.0
2016-05-25 11:50:00,34.09,34.11,34.08,34.09,29064.0,31.449,31.4674,31.4397,31.449,29064.0
2016-05-25 11:55:00,34.09,34.12,34.08,34.11,16263.0,31.449,31.4766,31.4397,31.4674,16263.0
2016-05-25 12:00:00,34.11,34.11,34.09,34.1,11981.0,31.4674,31.4674,31.449,31.4582,11981.0
2016-05-25 12:05:00,34.09,34.09,34.07,34.08,4900.0,31.449,31.449,31.4305,31.4397,4900.0
2016-05-25 12:10:00,34.07,34.09,34.07,34.08,27837.0,31.4305,31.449,31.4305,31.4397,27837.0
2016-05-25 12:15:00,34.08,34.09,34.05,34.05,16619.0,31.4397,31.449,31.4121,31.4121,16619.0
2016-05-25 12:20:00,34.05,34.06,34.04,34.04,8340.0,31.4121,31.4213,31.4028,31.4028,8340.0
2016-05-25 12:25:00,34.05,34.05,34.02,34.02,8300.0,31.4121,31.4121,31.3844,31.3844,8300.0
2016-05-25 12:30:00,34.02,34.03,34.02,34.02,14866.0,31.3844,31.3936,31.3844,31.3844,14866.0
2016-05-25 12:35:00,34.02,34.05,34.01,34.04,113456.0,31.3844,31.4121,31.3752,31.4028,113456.0
2016-05-25 12:40:00,34.04,34.04,34.02,34.02,7710.0,31.4028,31.4028,31.3844,31.3844,7710.0
2016-05-25 12:45:00,34.02,34.02,33.99,34.02,12050.0,31.3844,31.3844,31.3567,31.3844,12050.0
2016-05-25 12:50:00,34.02,34.02,34.01,34.02,7881.0,31.3844,31.3844,31.3752,31.3844,7881.0
2016-05-25 12:55:00,34.01,34.03,34.01,34.02,4825.0,31.3752,31.3936,31.3752,31.3844,4825.0
2016-05-25 13:00:00,34.02,34.09,34.02,34.09,30643.0,31.3844,31.449,31.3844,31.449,30643.0
2016-05-25 13:05:00,34.09,34.13,34.09,34.11,20505.0,31.449,31.4859,31.449,31.4674,20505.0
2016-05-25 13:10:00,34.11,34.12,34.08,34.1,39765.0,31.4674,31.4766,31.4397,31.4582,39765.0
2016-05-25 13:15:00,34.11,34.13,34.11,34.11,5354.0,31.4674,31.4859,31.4674,31.4674,5354.0
2016-05-25 13:20:00,34.11,34.13,34.1,34.13,15483.0,31.4674,31.4859,31.4582,31.4859,15483.0
2016-05-25 13:25:00,34.12,34.12,34.09,34.12,19891.0,31.4766,31.4766,31.449,31.4766,19891.0
2016-05-25 13:30:00,34.12,34.13,34.1,34.12,16155.0,31.4766,31.4859,31.4582,31.4766,16155.0
2016-05-25 13:35:00,34.12,34.12,34.09,34.11,18542.0,31.4766,31.4766,31.449,31.4674,18542.0
2016-05-25 13:40:00,34.11,34.12,34.09,34.12,3112.0,31.4674,31.4766,31.449,31.4766,3112.0
2016-05-25 13:45:00,34.12,34.12,34.11,34.12,4226.0,31.4766,31.4766,31.4674,31.4766,4226.0
2016-05-25 13:50:00,34.12,34.13,34.11,34.12,9137.0,31.4766,31.4859,31.4674,31.4766,9137.0
2016-05-25 13:55:00,34.12,34.13,34.11,34.13,8299.0,31.4766,31.4859,31.4674,31.4859,8299.0
2016-05-25 14:00:00,34.14,34.14,34.09,34.1,14070.0,31.4951,31.4951,31.449,31.4582,14070.0
2016-05-25 14:05:00,34.1,34.1,34.08,34.09,3274.0,31.4582,31.4582,31.4397,31.449,3274.0
2016-05-25 14:10:00,34.08,34.11,34.07,34.09,9890.0,31.4397,31.4674,31.4305,31.449,9890.0
2016-05-25 14:15:00,34.09,34.11,34.09,34.11,6461.0,31.449,31.4674,31.449,31.4674,6461.0
2016-05-25 14:20:00,34.12,34.12,34.1,34.11,7967.0,31.4766,31.4766,31.4582,31.4674,7967.0
2016-05-25 14:25:00,34.12,34.13,34.11,34.12,5980.0,31.4766,31.4859,31.4674,31.4766,5980.0
2016-05-25 14:30:00,34.12,34.13,34.11,34.13,7913.0,31.4766,31.4859,31.4674,31.4859,7913.0
2016-05-25 14:35:00,34.13,34.14,34.12,34.13,12883.0,31.4859,31.4951,31.4766,31.4859,12883.0
2016-05-25 14:40:00,34.13,34.13,34.11,34.13,10720.0,31.4859,31.4859,31.4674,31.4859,10720.0
2016-05-25 14:45:00,34.13,34.15,34.1,34.1,45170.0,31.4859,31.5043,31.4582,31.4582,45170.0
2016-05-25 14:50:00,34.1,34.11,34.08,34.1,9256.0,31.4582,31.4674,31.4397,31.4582,9256.0
2016-05-25 14:55:00,34.09,34.09,34.06,34.07,14993.0,31.449,31.449,31.4213,31.4305,14993.0
2016-05-25 15:00:00,34.07,34.08,34.06,34.06,7223.0,31.4305,31.4397,31.4213,31.4213,7223.0
2016-05-25 15:05:00,34.07,34.09,34.06,34.09,12058.0,31.4305,31.449,31.4213,31.449,12058.0
2016-05-25 15:10:00,34.1,34.1,34.07,34.09,13102.0,31.4582,31.4582,31.4305,31.449,13102.0
2016-05-25 15:15:00,34.09,34.1,34.09,34.1,49604.0,31.449,31.4582,31.449,31.4582,49604.0
2016-05-25 15:20:00,34.1,34.13,34.09,34.12,8933.0,31.4582,31.4859,31.449,31.4766,8933.0
2016-05-25 15:25:00,34.13,34.15,34.11,34.15,44484.0,31.4859,31.5043,31.4674,31.5043,44484.0
2016-05-25 15:30:00,34.15,34.15,34.13,34.14,30778.0,31.5043,31.5043,31.4859,31.4951,30778.0
2016-05-25 15:35:00,34.14,34.14,34.12,34.13,62399.0,31.4951,31.4951,31.4766,31.4859,62399.0
2016-05-25 15:40:00,34.13,34.14,34.12,34.14,58445.0,31.4859,31.4951,31.4766,31.4951,58445.0
2016-05-25 15:45:00,34.14,34.14,34.1,34.12,86165.0,31.4951,31.4951,31.4582,31.4766,86165.0
2016-05-25 15:50:00,34.13,34.13,34.1,34.1,37890.0,31.4859,31.4859,31.4582,31.4582,37890.0
2016-05-25 15:55:00,34.1,34.13,34.1,34.11,195345.0,31.4582,31.4859,31.4582,31.4674,195345.0
2016-05-26 09:30:00,34.25,34.32,34.16,34.2,79202.0,31.5966,31.6612,31.5135,31.5504,79202.0
2016-05-26 09:35:00,34.19,34.19,34.05,34.09,42883.0,31.5412,31.5412,31.4121,31.449,42883.0
2016-05-26 09:40:00,34.09,34.11,34.03,34.1,31154.0,31.449,31.4674,31.3936,31.4582,31154.0
2016-05-26 09:45:00,34.09,34.11,34.0,34.05,67685.0,31.449,31.4674,31.3659,31.4121,67685.0
2016-05-26 09:50:00,34.06,34.06,34.02,34.03,21588.0,31.4213,31.4213,31.3844,31.3936,21588.0
2016-05-26 09:55:00,34.02,34.08,33.98,33.98,19432.0,31.3844,31.4397,31.3475,31.3475,19432.0
2016-05-26 10:00:00,33.98,34.15,33.98,34.14,291165.0,31.3475,31.5043,31.3475,31.4951,291165.0
2016-05-26 10:05:00,34.14,34.14,34.09,34.1,139177.0,31.4951,31.4951,31.449,31.4582,139177.0
2016-05-26 10:10:00,34.1,34.13,34.07,34.1,49346.0,31.4582,31.4859,31.4305,31.4582,49346.0
2016-05-26 10:15:00,34.11,34.18,34.1,34.18,70551.0,31.4674,31.532,31.4582,31.532,70551.0
2016-05-26 10:20:00,34.18,34.18,34.08,34.11,62671.0,31.532,31.532,31.4397,31.4674,62671.0
2016-05-26 10:25:00,34.11,34.14,34.08,34.11,37465.0,31.4674,31.4951,31.4397,31.4674,37465.0
2016-05-26 10:30:00,34.11,34.16,34.11,34.14,29107.0,31.4674,31.5135,31.4674,31.4951,29107.0
2016-05-26 10:35:00,34.13,34.15,34.12,34.14,9080.0,31.4859,31.5043,31.4766,31.4951,9080.0
2016-05-26 10:40:00,34.14,34.15,34.12,34.13,8437.0,31.4951,31.5043,31.4766,31.4859,8437.0
2016-05-26 10:45:00,34.14,34.14,34.1,34.11,12062.0,31.4951,31.4951,31.4582,31.4674,12062.0
2016-05-26 10:50:00,34.11,34.11,34.07,34.08,24792.0,31.4674,31.4674,31.4305,31.4397,24792.0
2016-05-26 10:55:00,34.08,34.09,34.07,34.07,11106.0,31.4397,31.449,31.4305,31.4305,11106.0
2016-05-26 11:00:00,34.06,34.09,34.06,34.07,16204.0,31.4213,31.449,31.4213,31.4305,16204.0
2016-05-26 11:05:00,34.07,34.08,34.06,34.06,12493.0,31.4305,31.4397,31.4213,31.4213,12493.0
2016-05-26 11:10:00,34.06,34.08,34.04,34.06,10679.0,31.4213,31.4397,31.4028,31.4213,10679.0
2016-05-26 11:15:00,34.06,34.06,34.04,34.05,9365.0,31.4213,31.4213,31.4028,31.4121,9365.0
2016-05-26 11:20:00,34.06,34.07,34.04,34.05,57326.0,31.4213,31.4305,31.4028,31.4121,57326.0
2016-05-26 11:25:00,34.05,34.06,34.03,34.05,10033.0,31.4121,31.4213,31.3936,31.4121,10033.0
2016-05-26 11:30:00,34.05,34.06,34.0,34.02,37989.0,31.4121,31.4213,31.3659,31.3844,37989.0
2016-05-26 11:35:00,34.03,34.04,34.01,34.03,6872.0,31.3936,31.4028,31.3752,31.3936,6872.0
2016-05-26 11:40:00,34.03,34.03,34.0,34.02,10135.0,31.3936,31.3936,31.3659,31.3844,10135.0
2016-05-26 11:45:00,34.03,34.04,34.01,34.01,15547.0,31.3936,31.4028,31.3752,31.3752,15547.0
2016-05-26 11:50:00,34.01,34.04,34.0,34.01,196867.0,31.3752,31.4028,31.3659,31.3752,196867.0
2016-05-26 11:55:00,34.01,34.02,33.99,33.99,54265.0,31.3752,31.3844,31.3567,31.3567,54265.0
2016-05-26 12:00:00,34.0,34.03,33.99,34.02,33829.0,31.3659,31.3936,31.3567,31.3844,33829.0
2016-05-26 12:05:00,34.02,34.05,34.02,34.03,25465.0,31.3844,31.4121,31.3844,31.3936,25465.0
2016-05-26 12:10:00,34.04,34.04,34.01,34.02,23776.0,31.4028,31.4028,31.3752,31.3844,23776.0
2016-05-26 12:15:00,34.02,34.02,34.0,34.01,19700.0,31.3844,31.3844,31.3659,31.3752,19700.0
2016-05-26 12:20:00,34.0,34.0,33.98,33.98,42873.0,31.3659,31.3659,31.3475,31.3475,42873.0
2016-05-26 12:25:00,33.98,34.0,33.96,33.99,42238.0,31.3475,31.3659,31.329,31.3567,42238.0
2016-05-26 12:30:00,33.98,33.98,33.97,33.98,3803.0,31.3475,31.3475,31.3383,31.3475,3803.0
2016-05-26 12:35:00,33.97,33.99,33.96,33.98,3625.0,31.3383,31.3567,31.329,31.3475,3625.0
2016-05-26 12:40:00,33.98,33.98,33.97,33.97,12559.0,31.3475,31.3475,31.3383,31.3383,12559.0
2016-05-26 12:45:00,33.98,34.0,33.97,34.0,109249.0,31.3475,31.3659,31.3383,31.3659,109249.0
2016-05-26 12:50:00,33.99,34.0,33.97,33.98,16590.0,31.3567,31.3659,31.3383,31.3475,16590.0
2016-05-26 12:55:00,33.98,33.98,33.94,33.96,21163.0,31.3475,31.3475,31.3106,31.329,21163.0
2016-05-26 13:00:00,33.95,33.97,33.95,33.96,12025.0,31.3198,31.3383,31.3198,31.329,12025.0
2016-05-26 13:05:00,33.96,33.98,33.95,33.97,10064.0,31.329,31.3475,31.3198,31.3383,10064.0
2016-05-26 13:10:00,33.97,33.99,33.96,33.98,11866.0,31.3383,31.3567,31.329,31.3475,11866.0
2016-05-26 13:15:00,33.98,34.02,33.98,34.01,9560.0,31.3475,31.3844,31.3475,31.3752,9560.0
2016-05-26 13:20:00,34.0,34.02,33.99,34.02,15256.0,31.3659,31.3844,31.3567,31.3844,15256.0
2016-05-26 13:25:00,34.02,34.03,34.01,34.02,35369.0,31.3844,31.3936,31.3752,31.3844,35369.0
2016-05-26 13:30:00,34.02,34.02,34.0,34.02,7385.0,31.3844,31.3844,31.3659,31.3844,7385.0
2016-05-26 13:35:00,34.02,34.03,34.01,34.02,10642.0,31.3844,31.3936,31.3752,31.3844,10642.0
2016-05-26 13:40:00,34.02,34.03,34.01,34.01,9545.0,31.3844,31.3936,31.3752,31.3752,9545.0
2016-05-26 13:45:00,34.01,34.03,34.0,34.02,86217.0,31.3752,31.3936,31.3659,31.3844,86217.0
2016-05-26 13:50:00,34.02,34.02,34.0,34.02,8678.0,31.3844,31.3844,31.3659,31.3844,8678.0
2016-05-26 13:55:00,34.01,34.03,34.0,34.03,12251.0,31.3752,31.3936,31.3659,31.3936,12251.0
2016-05-26 14:00:00,34.04,34.04,34.02,34.03,15007.0,31.4028,31.4028,31.3844,31.3936,15007.0
2016-05-26 14:05:00,34.03,34.05,34.02,34.04,17810.0,31.3936,31.4121,31.3844,31.4028,17810.0
2016-05-26 14:10:00,34.04,34.05,34.03,34.05,17229.0,31.4028,31.4121,31.3936,31.4121,17229.0
2016-05-26 14:15:00,34.05,34.06,34.04,34.04,14507.0,31.4121,31.4213,31.4028,31.4028,14507.0
2016-05-26 14:20:00,34.04,34.05,34.03,34.04,73610.0,31.4028,31.4121,31.3936,31.4028,73610.0
2016-05-26 14:25:00,34.04,34.04,34.02,34.04,11501.0,31.4028,31.4028,31.3844,31.4028,11501.0
2016-05-26 14:30:00,34.03,34.04,34.03,34.04,21656.0,31.3936,31.4028,31.3936,31.4028,21656.0
2016-05-26 14:35:00,34.05,34.05,34.02,34.03,40996.0,31.4121,31.4121,31.3844,31.3936,40996.0
2016-05-26 14:40:00,34.04,34.04,34.03,34.04,29966.0,31.4028,31.4028,31.3936,31.4028,29966.0
2016-05-26 14:45:00,34.04,34.05,34.03,34.03,20208.0,31.4028,31.4121,31.3936,31.3936,20208.0
2016-05-26 14:50:00,34.03,34.04,34.01,34.02,29512.0,31.3936,31.4028,31.3752,31.3844,29512.0
2016-05-26 14:55:00,34.01,34.02,34.01,34.02,12936.0,31.3752,31.3844,31.3752,31.3844,12936.0
2016-05-26 15:00:00,34.02,34.04,34.01,34.02,77446.0,31.3844,31.4028,31.3752,31.3844,77446.0
2016-05-26 15:05:00,34.03,34.04,34.02,34.03,16566.0,31.3936,31.4028,31.3844,31.3936,16566.0
2016-05-26 15:10:00,34.03,34.03,34.02,34.02,56841.0,31.3936,31.3936,31.3844,31.3844,56841.0
2016-05-26 15:15:00,34.02,34.04,34.01,34.03,55865.0,31.3844,31.4028,31.3752,31.3936,55865.0
2016-05-26 15:20:00,34.03,34.05,34.03,34.05,205274.0,31.3936,31.4121,31.3936,31.4121,205274.0
2016-05-26 15:25:00,34.06,34.08,34.05,34.05,98844.0,31.4213,31.4397,31.4121,31.4121,98844.0
2016-05-26 15:30:00,34.06,34.07,34.06,34.07,27612.0,31.4213,31.4305,31.4213,31.4305,27612.0
2016-05-26 15:35:00,34.06,34.07,34.04,34.07,66058.0,31.4213,31.4305,31.4028,31.4305,66058.0
2016-05-26 15:40:00,34.07,34.07,34.04,34.05,86047.0,31.4305,31.4305,31.4028,31.4121,86047.0
2016-05-26 15:45:00,34.05,34.05,34.01,34.01,62572.0,31.4121,31.4121,31.3752,31.3752,62572.0
2016-05-26 15:50:00,34.01,34.02,34.0,34.02,80091.0,31.3752,31.3844,31.3659,31.3844,80091.0
2016-05-26 15:55:00,34.02,34.02,34.01,34.01,122387.0,31.3844,31.3844,31.3752,31.3752,122387.0
2016-05-27 09:30:00,33.96,34.12,33.96,34.09,31989.0,31.329,31.4766,31.329,31.449,31989.0
2016-05-27 09:35:00,34.09,34.22,34.08,34.18,73080.0,31.449,31.5689,31.4397,31.532,73080.0
2016-05-27 09:40:00,34.18,34.2,34.15,34.17,21152.0,31.532,31.5504,31.5043,31.5228,21152.0
2016-05-27 09:45:00,34.18,34.22,34.17,34.18,88776.0,31.532,31.5689,31.5228,31.532,88776.0
2016-05-27 09:50:00,34.17,34.2,34.14,34.18,53080.0,31.5228,31.5504,31.4951,31.532,53080.0
2016-05-27 09:55:00,34.18,34.19,34.16,34.19,17100.0,31.532,31.5412,31.5135,31.5412,17100.0
2016-05-27 10:00:00,34.19,34.24,34.17,34.22,10708.0,31.5412,31.5873,31.5228,31.5689,10708.0
2016-05-27 10:05:00,34.22,34.26,34.22,34.25,26517.0,31.5689,31.6058,31.5689,31.5966,26517.0
2016-05-27 10:10:00,34.25,34.32,34.25,34.32,25800.0,31.5966,31.6612,31.5966,31.6612,25800.0
2016-05-27 10:15:00,34.33,34.35,34.32,34.33,13955.0,31.6704,31.6888,31.6612,31.6704,13955.0
2016-05-27 10:20:00,34.33,34.36,34.31,34.31,19002.0,31.6704,31.6981,31.6519,31.6519,19002.0
2016-05-27 10:25:00,34.31,34.33,34.29,34.3,27413.0,31.6519,31.6704,31.6335,31.6427,27413.0
2016-05-27 10:30:00,34.3,34.35,34.29,34.35,14647.0,31.6427,31.6888,31.6335,31.6888,14647.0
2016-05-27 10:35:00,34.35,34.36,34.32,34.35,19073.0,31.6888,31.6981,31.6612,31.6888,19073.0
2016-05-27 10:40:00,34.35,34.37,34.34,34.35,24487.0,31.6888,31.7073,31.6796,31.6888,24487.0
2016-05-27 10:45:00,34.36,34.37,34.33,34.33,17938.0,31.6981,31.7073,31.6704,31.6704,17938.0
2016-05-27 10:50:00,34.34,34.34,34.29,34.29,14719.0,31.6796,31.6796,31.6335,31.6335,14719.0
2016-05-27 10:55:00,34.3,34.31,34.27,34.28,13709.0,31.6427,31.6519,31.615,31.6242,13709.0
2016-05-27 11:00:00,34.28,34.28,34.27,34.27,6947.0,31.6242,31.6242,31.615,31.615,6947.0
2016-05-27 11:05:00,34.28,34.29,34.24,34.26,19339.0,31.6242,31.6335,31.5873,31.6058,19339.0
2016-05-27 11:10:00,34.26,34.26,34.23,34.24,10988.0,31.6058,31.6058,31.5781,31.5873,10988.0
2016-05-27 11:15:00,34.24,34.26,34.23,34.26,15453.0,31.5873,31.6058,31.5781,31.6058,15453.0
2016-05-27 11:20:00,34.26,34.26,34.22,34.23,18609.0,31.6058,31.6058,31.5689,31.5781,18609.0
2016-05-27 11:25:00,34.23,34.27,34.23,34.27,18953.0,31.5781,31.615,31.5781,31.615,18953.0
2016-05-27 11:30:00,34.27,34.31,34.27,34.29,17034.0,31.615,31.6519,31.615,31.6335,17034.0
2016-05-27 11:35:00,34.3,34.3,34.28,34.29,39365.0,31.6427,31.6427,31.6242,31.6335,39365.0
2016-05-27 11:40:00,34.29,34.3,34.26,34.26,110012.0,31.6335,31.6427,31.6058,31.6058,110012.0
2016-05-27 11:45:00,34.27,34.29,34.25,34.27,33477.0,31.615,31.6335,31.5966,31.615,33477.0
2016-05-27 11:50:00,34.27,34.3,34.26,34.3,11015.0,31.615,31.6427,31.6058,31.6427,11015.0
2016-05-27 11:55:00,34.3,34.31,34.29,34.29,17800.0,31.6427,31.6519,31.6335,31.6335,17800.0
2016-05-27 12:00:00,34.31,34.32,34.3,34.32,21209.0,31.6519,31.6612,31.6427,31.6612,21209.0
2016-05-27 12:05:00,34.32,34.34,34.3,34.32,40824.0,31.6612,31.6796,31.6427,31.6612,40824.0
2016-05-27 12:10:00,34.32,34.32,34.3,34.3,12432.0,31.6612,31.6612,31.6427,31.6427,12432.0
2016-05-27 12:15:00,34.3,34.3,34.29,34.3,9625.0,31.6427,31.6427,31.6335,31.6427,9625.0
2016-05-27 12:20:00,34.29,34.3,34.28,34.3,7048.0,31.6335,31.6427,31.6242,31.6427,7048.0
2016-05-27 12:25:00,34.3,34.3,34.28,34.3,11038.0,31.6427,31.6427,31.6242,31.6427,11038.0
2016-05-27 12:30:00,34.31,34.31,34.31,34.31,3225.0,31.6519,31.6519,31.6519,31.6519,3225.0
2016-05-27 12:35:00,34.31,34.33,34.3,34.31,22486.0,31.6519,31.6704,31.6427,31.6519,22486.0
2016-05-27 12:40:00,34.32,34.32,34.31,34.32,19602.0,31.6612,31.6612,31.6519,31.6612,19602.0
2016-05-27 12:45:00,34.32,34.32,34.31,34.32,9762.0,31.6612,31.6612,31.6519,31.6612,9762.0
2016-05-27 12:50:00,34.31,34.31,34.28,34.31,7742.0,31.6519,31.6519,31.6242,31.6519,7742.0
2016-05-27 12:55:00,34.32,34.33,34.31,34.33,10592.0,31.6612,31.6704,31.6519,31.6704,10592.0
2016-05-27 13:00:00,34.32,34.32,34.3,34.3,4407.0,31.6612,31.6612,31.6427,31.6427,4407.0
2016-05-27 13:05:00,34.3,34.32,34.3,34.3,6008.0,31.6427,31.6612,31.6427,31.6427,6008.0
2016-05-27 13:10:00,34.3,34.31,34.29,34.29,2600.0,31.6427,31.6519,31.6335,31.6335,2600.0
2016-05-27 13:15:00,34.29,34.31,34.28,34.3,7991.0,31.6335,31.6519,31.6242,31.6427,7991.0
2016-05-27 13:20:00,34.3,34.3,34.28,34.28,6733.0,31.6427,31.6427,31.6242,31.6242,6733.0
2016-05-27 13:25:00,34.28,34.28,34.26,34.27,7328.0,31.6242,31.6242,31.6058,31.615,7328.0
2016-05-27 13:30:00,34.26,34.29,34.26,34.29,3065.0,31.6058,31.6335,31.6058,31.6335,3065.0
2016-05-27 13:35:00,34.28,34.29,34.23,34.23,24368.0,31.6242,31.6335,31.5781,31.5781,24368.0
2016-05-27 13:40:00,34.22,34.28,34.21,34.27,14449.0,31.5689,31.6242,31.5597,31.615,14449.0
2016-05-27 13:45:00,34.27,34.28,34.25,34.25,7160.0,31.615,31.6242,31.5966,31.5966,7160.0
2016-05-27 13:50:00,34.24,34.25,34.23,34.24,8381.0,31.5873,31.5966,31.5781,31.5873,8381.0
2016-05-27 13:55:00,34.24,34.25,34.24,34.25,6972.0,31.5873,31.5966,31.5873,31.5966,6972.0
2016-05-27 14:00:00,34.24,34.25,34.21,34.21,9308.0,31.5873,31.5966,31.5597,31.5597,9308.0
2016-05-27 14:05:00,34.2,34.23,34.2,34.23,21575.0,31.5504,31.5781,31.5504,31.5781,21575.0
2016-05-27 14:10:00,34.23,34.26,34.23,34.26,7246.0,31.5781,31.6058,31.5781,31.6058,7246.0
2016-05-27 14:15:00,34.25,34.26,34.22,34.22,210863.0,31.5966,31.6058,31.5689,31.5689,210863.0
2016-05-27 14:20:00,34.23,34.26,34.23,34.26,22080.0,31.5781,31.6058,31.5781,31.6058,22080.0
2016-05-27 14:25:00,34.26,34.28,34.24,34.26,23193.0,31.6058,31.6242,31.5873,31.6058,23193.0
2016-05-27 14:30:00,34.25,34.27,34.25,34.26,15728.0,31.5966,31.615,31.5966,31.6058,15728.0
2016-05-27 14:35:00,34.26,34.27,34.24,34.25,42930.0,31.6058,31.615,31.5873,31.5966,42930.0
2016-05-27 14:40:00,34.25,34.26,34.24,34.26,30669.0,31.5966,31.6058,31.5873,31.6058,30669.0
2016-05-27 14:45:00,34.26,34.28,34.23,34.27,20736.0,31.6058,31.6242,31.5781,31.615,20736.0
2016-05-27 14:50:00,34.27,34.28,34.26,34.27,16905.0,31.615,31.6242,31.6058,31.615,16905.0
2016-05-27 14:55:00,34.27,34.28,34.26,34.27,16649.0,31.615,31.6242,31.6058,31.615,16649.0
2016-05-27 15:00:00,34.27,34.27,34.25,34.26,9049.0,31.615,31.615,31.5966,31.6058,9049.0
2016-05-27 15:05:00,34.26,34.28,34.26,34.27,40372.0,31.6058,31.6242,31.6058,31.615,40372.0
2016-05-27 15:10:00,34.27,34.27,34.25,34.26,18417.0,31.615,31.615,31.5966,31.6058,18417.0
2016-05-27 15:15:00,34.26,34.26,34.25,34.26,9109.0,31.6058,31.6058,31.5966,31.6058,9109.0
2016-05-27 15:20:00,34.26,34.27,34.24,34.26,30752.0,31.6058,31.615,31.5873,31.6058,30752.0
2016-05-27 15:25:00,34.25,34.26,34.24,34.24,36509.0,31.5966,31.6058,31.5873,31.5873,36509.0
2016-05-27 15:30:00,34.25,34.26,34.25,34.26,46918.0,31.5966,31.6058,31.5966,31.6058,46918.0
2016-05-27 15:35:00,34.26,34.27,34.25,34.27,52126.0,31.6058,31.615,31.5966,31.615,52126.0
2016-05-27 15:40:00,34.27,34.29,34.26,34.29,50741.0,31.615,31.6335,31.6058,31.6335,50741.0
2016-05-27 15:45:00,34.29,34.3,34.28,34.29,67923.0,31.6335,31.6427,31.6242,31.6335,67923.0
2016-05-27 15:50:00,34.29,34.3,34.29,34.29,46044.0,31.6335,31.6427,31.6335,31.6335,46044.0
2016-05-27 15:55:00,34.29,34.3,34.28,34.29,144269.0,31.6335,31.6427,31.6242,31.6335,144269.0
2016-05-31 09:30:00,34.34,34.41,34.28,34.32,71088.0,31.6796,31.7442,31.6242,31.6612,71088.0
2016-05-31 09:35:00,34.32,34.33,34.27,34.27,57370.0,31.6612,31.6704,31.615,31.615,57370.0
2016-05-31 09:40:00,34.27,34.3,34.24,34.25,28932.0,31.615,31.6427,31.5873,31.5966,28932.0
2016-05-31 09:45:00,34.25,34.29,34.24,34.29,22342.0,31.5966,31.6335,31.5873,31.6335,22342.0
2016-05-31 09:50:00,34.29,34.31,34.24,34.28,20776.0,31.6335,31.6519,31.5873,31.6242,20776.0
2016-05-31 09:55:00,34.28,34.28,34.18,34.19,25624.0,31.6242,31.6242,31.532,31.5412,25624.0
2016-05-31 10:00:00,34.19,34.24,34.19,34.24,31378.0,31.5412,31.5873,31.5412,31.5873,31378.0
2016-05-31 10:05:00,34.25,34.28,34.21,34.22,24780.0,31.5966,31.6242,31.5597,31.5689,24780.0
2016-05-31 10:10:00,34.22,34.22,34.15,34.18,20597.0,31.5689,31.5689,31.5043,31.532,20597.0
2016-05-31 10:15:00,34.18,34.21,34.16,34.19,28969.0,31.532,31.5597,31.5135,31.5412,28969.0
2016-05-31 10:20:00,34.18,34.2,34.14,34.15,17555.0,31.532,31.5504,31.4951,31.5043,17555.0
2016-05-31 10:25:00,34.15,34.19,34.13,34.14,19350.0,31.5043,31.5412,31.4859,31.4951,19350.0
2016-05-31 10:30:00,34.15,34.18,34.12,34.12,25757.0,31.5043,31.532,31.4766,31.4766,25757.0
2016-05-31 10:35:00,34.13,34.14,34.1,34.12,49119.0,31.4859,31.4951,31.4582,31.4766,49119.0
2016-05-31 10:40:00,34.11,34.13,34.08,34.13,17786.0,31.4674,31.4859,31.4397,31.4859,17786.0
2016-05-31 10:45:00,34.13,34.19,34.13,34.19,32587.0,31.4859,31.5412,31.4859,31.5412,32587.0
2016-05-31 10:50:00,34.2,34.23,34.19,34.19,18265.0,31.5504,31.5781,31.5412,31.5412,18265.0
2016-05-31 10:55:00,34.19,34.19,34.15,34.19,15200.0,31.5412,31.5412,31.5043,31.5412,15200.0
2016-05-31 11:00:00,34.18,34.19,34.16,34.18,41505.0,31.532,31.5412,31.5135,31.532,41505.0
2016-05-31 11:05:00,34.18,34.24,34.17,34.21,135003.0,31.532,31.5873,31.5228,31.5597,135003.0
2016-05-31 11:10:00,34.21,34.22,34.17,34.2,112340.0,31.5597,31.5689,31.5228,31.5504,112340.0
2016-05-31 11:15:00,34.2,34.2,34.17,34.18,14854.0,31.5504,31.5504,31.5228,31.532,14854.0
2016-05-31 11:20:00,34.19,34.23,34.18,34.21,24248.0,31.5412,31.5781,31.532,31.5597,24248.0
2016-05-31 11:25:00,34.21,34.21,34.19,34.19,46162.0,31.5597,31.5597,31.5412,31.5412,46162.0
2016-05-31 11:30:00,34.19,34.2,34.16,34.17,24131.0,31.5412,31.5504,31.5135,31.5228,24131.0
2016-05-31 11:35:00,34.16,34.2,34.16,34.2,27073.0,31.5135,31.5504,31.5135,31.5504,27073.0
2016-05-31 11:40:00,34.19,34.22,34.19,34.19,22042.0,31.5412,31.5689,31.5412,31.5412,22042.0
2016-05-31 11:45:00,34.19,34.2,34.16,34.18,71905.0,31.5412,31.5504,31.5135,31.532,71905.0
2016-05-31 11:50:00,34.18,34.19,34.16,34.16,15496.0,31.532,31.5412,31.5135,31.5135,15496.0
2016-05-31 11:55:00,34.17,34.17,34.11,34.12,26892.0,31.5228,31.5228,31.4674,31.4766,26892.0
2016-05-31 12:00:00,34.12,34.12,34.11,34.12,7606.0,31.4766,31.4766,31.4674,31.4766,7606.0
2016-05-31 12:05:00,34.13,34.13,34.09,34.1,18181.0,31.4859,31.4859,31.449,31.4582,18181.0
2016-05-31 12:10:00,34.1,34.11,34.09,34.11,11117.0,31.4582,31.4674,31.449,31.4674,11117.0
2016-05-31 12:15:00,34.1,34.11,34.08,34.09,39502.0,31.4582,31.4674,31.4397,31.449,39502.0
2016-05-31 12:20:00,34.1,34.12,34.09,34.12,10130.0,31.4582,31.4766,31.449,31.4766,10130.0
2016-05-31 12:25:00,34.12,34.14,34.12,34.13,10288.0,31.4766,31.4951,31.4766,31.4859,10288.0
2016-05-31 12:30:00,34.12,34.13,34.12,34.12,5954.0,31.4766,31.4859,31.4766,31.4766,5954.0
2016-05-31 12:35:00,34.12,34.12,34.1,34.1,22978.0,31.4766,31.4766,31.4582,31.4582,22978.0
2016-05-31 12:40:00,34.1,34.11,34.09,34.09,5916.0,31.4582,31.4674,31.449,31.449,5916.0
2016-05-31 12:45:00,34.09,34.12,34.08,34.09,10714.0,31.449,31.4766,31.4397,31.449,10714.0
2016-05-31 12:50:00,34.09,34.14,34.09,34.13,21429.0,31.449,31.4951,31.449,31.4859,21429.0
2016-05-31 12:55:00,34.12,34.13,34.1,34.11,10678.0,31.4766,31.4859,31.4582,31.4674,10678.0
2016-05-31 13:00:00,34.11,34.12,34.1,34.11,17269.0,31.4674,31.4766,31.4582,31.4674,17269.0
2016-05-31 13:05:00,34.11,34.11,34.08,34.09,19799.0,31.4674,31.4674,31.4397,31.449,19799.0
2016-05-31 13:10:00,34.09,34.11,34.08,34.11,17316.0,31.449,31.4674,31.4397,31.4674,17316.0
2016-05-31 13:15:00,34.11,34.12,34.1,34.11,34902.0,31.4674,31.4766,31.4582,31.4674,34902.0
2016-05-31 13:20:00,34.11,34.15,34.11,34.15,26733.0,31.4674,31.5043,31.4674,31.5043,26733.0
2016-05-31 13:25:00,34.15,34.17,34.14,34.16,16830.0,31.5043,31.5228,31.4951,31.5135,16830.0
2016-05-31 13:30:00,34.16,34.17,34.15,34.16,11903.0,31.5135,31.5228,31.5043,31.5135,11903.0
2016-05-31 13:35:00,34.16,34.18,34.15,34.17,14677.0,31.5135,31.532,31.5043,31.5228,14677.0
2016-05-31 13:40:00,34.18,34.18,34.16,34.17,19695.0,31.532,31.532,31.5135,31.5228,19695.0
2016-05-31 13:45:00,34.17,34.18,34.16,34.17,10470.0,31.5228,31.532,31.5135,31.5228,10470.0
2016-05-31 13:50:00,34.16,34.2,34.15,34.18,30978.0,31.5135,31.5504,31.5043,31.532,30978.0
2016-05-31 13:55:00,34.18,34.18,34.16,34.18,13671.0,31.532,31.532,31.5135,31.532,13671.0
2016-05-31 14:00:00,34.18,34.18,34.12,34.13,25797.0,31.532,31.532,31.4766,31.4859,25797.0
2016-05-31 14:05:00,34.12,34.12,34.08,34.09,19433.0,31.4766,31.4766,31.4397,31.449,19433.0
2016-05-31 14:10:00,34.09,34.09,34.07,34.08,19155.0,31.449,31.449,31.4305,31.4397,19155.0
2016-05-31 14:15:00,34.08,34.1,34.08,34.08,22512.0,31.4397,31.4582,31.4397,31.4397,22512.0
2016-05-31 14:20:00,34.08,34.13,34.07,34.1,44385.0,31.4397,31.4859,31.4305,31.4582,44385.0
2016-05-31 14:25:00,34.1,34.12,34.09,34.12,10596.0,31.4582,31.4766,31.449,31.4766,10596.0
2016-05-31 14:30:00,34.12,34.12,34.1,34.12,18148.0,31.4766,31.4766,31.4582,31.4766,18148.0
2016-05-31 14:35:00,34.12,34.13,34.1,34.11,21519.0,31.4766,31.4859,31.4582,31.4674,21519.0
2016-05-31 14:40:00,34.1,34.11,34.09,34.09,18947.0,31.4582,31.4674,31.449,31.449,18947.0
2016-05-31 14:45:00,34.09,34.1,34.06,34.08,25914.0,31.449,31.4582,31.4213,31.4397,25914.0
2016-05-31 14:50:00,34.08,34.08,34.05,34.06,57460.0,31.4397,31.4397,31.4121,31.4213,57460.0
2016-05-31 14:55:00,34.05,34.07,34.05,34.05,19377.0,31.4121,31.4305,31.4121,31.4121,19377.0
2016-05-31 15:00:00,34.05,34.06,34.03,34.04,38731.0,31.4121,31.4213,31.3936,31.4028,38731.0
2016-05-31 15:05:00,34.04,34.06,34.03,34.06,18431.0,31.4028,31.4213,31.3936,31.4213,18431.0
2016-05-31 15:10:00,34.05,34.08,34.05,34.08,18052.0,31.4121,31.4397,31.4121,31.4397,18052.0
2016-05-31 15:15:00,34.08,34.12,34.07,34.12,51817.0,31.4397,31.4766,31.4305,31.4766,51817.0
2016-05-31 15:20:00,34.12,34.12,34.08,34.09,30703.0,31.4766,31.4766,31.4397,31.449,30703.0
2016-05-31 15:25:00,34.09,34.1,34.08,34.1,23145.0,31.449,31.4582,31.4397,31.4582,23145.0
2016-05-31 15:30:00,34.09,34.15,34.09,34.14,48527.0,31.449,31.5043,31.449,31.4951,48527.0
2016-05-31 15:35:00,34.14,34.15,34.13,34.15,28360.0,31.4951,31.5043,31.4859,31.5043,28360.0
2016-05-31 15:40:00,34.14,34.15,34.12,34.14,114691.0,31.4951,31.5043,31.4766,31.4951,114691.0
2016-05-31 15:45:00,34.13,34.17,34.13,34.16,63533.0,31.4859,31.5228,31.4859,31.5135,63533.0
2016-05-31 15:50:00,34.16,34.19,34.15,34.19,73251.0,31.5135,31.5412,31.5043,31.5412,73251.0
2016-05-31 15:55:00,34.19,34.19,34.16,34.16,232133.0,31.5412,31.5412,31.5135,31.5135,232133.0
2016-06-01 09:30:00,34.02,34.21,33.95,33.95,117548.0,31.3844,31.5597,31.3198,31.3198,117548.0
2016-06-01 09:35:00,33.96,33.96,33.85,33.87,47853.0,31.329,31.329,31.2276,31.246,47853.0
2016-06-01 09:40:00,33.87,33.93,33.86,33.92,22334.0,31.246,31.3014,31.2368,31.2921,22334.0
2016-06-01 09:45:00,33.91,33.98,33.89,33.98,60624.0,31.2829,31.3475,31.2645,31.3475,60624.0
2016-06-01 09:50:00,33.98,34.05,33.98,34.04,19983.0,31.3475,31.4121,31.3475,31.4028,19983.0
2016-06-01 09:55:00,34.04,34.1,34.01,34.09,16402.0,31.4028,31.4582,31.3752,31.449,16402.0
2016-06-01 10:00:00,34.1,34.15,34.04,34.14,52165.0,31.4582,31.5043,31.4028,31.4951,52165.0
2016-06-01 10:05:00,34.14,34.22,34.12,34.21,38837.0,31.4951,31.5689,31.4766,31.5597,38837.0
2016-06-01 10:10:00,34.22,34.23,34.14,34.14,21560.0,31.5689,31.5781,31.4951,31.4951,21560.0
2016-06-01 10:15:00,34.15,34.17,34.06,34.06,28151.0,31.5043,31.5228,31.4213,31.4213,28151.0
2016-06-01 10:20:00,34.06,34.14,34.06,34.12,30246.0,31.4213,31.4951,31.4213,31.4766,30246.0
2016-06-01 10:25:00,34.14,34.15,34.07,34.08,21279.0,31.4951,31.5043,31.4305,31.4397,21279.0
2016-06-01 10:30:00,34.07,34.1,34.06,34.1,55687.0,31.4305,31.4582,31.4213,31.4582,55687.0
2016-06-01 10:35:00,34.11,34.14,34.1,34.13,15815.0,31.4674,31.4951,31.4582,31.4859,15815.0
2016-06-01 10:40:00,34.12,34.12,34.08,34.11,29967.0,31.4766,31.4766,31.4397,31.4674,29967.0
2016-06-01 10:45:00,34.11,34.15,34.1,34.13,17315.0,31.4674,31.5043,31.4582,31.4859,17315.0
2016-06-01 10:50:00,34.13,34.18,34.13,34.17,28809.0,31.4859,31.532,31.4859,31.5228,28809.0
2016-06-01 10:55:00,34.18,34.18,34.14,34.15,13954.0,31.532,31.532,31.4951,31.5043,13954.0
2016-06-01 11:00:00,34.15,34.22,34.15,34.22,24590.0,31.5043,31.5689,31.5043,31.5689,24590.0
2016-06-01 11:05:00,34.22,34.24,34.22,34.23,19542.0,31.5689,31.5873,31.5689,31.5781,19542.0
2016-06-01 11:10:00,34.23,34.25,34.22,34.23,25834.0,31.5781,31.5966,31.5689,31.5781,25834.0
2016-06-01 11:15:00,34.23,34.28,34.22,34.27,48738.0,31.5781,31.6242,31.5689,31.615,48738.0
2016-06-01 11:20:00,34.28,34.3,34.27,34.27,13777.0,31.6242,31.6427,31.615,31.615,13777.0
2016-06-01 11:25:00,34.28,34.28,34.24,34.25,7145.0,31.6242,31.6242,31.5873,31.5966,7145.0
2016-06-01 11:30:00,34.24,34.25,34.19,34.2,36205.0,31.5873,31.5966,31.5412,31.5504,36205.0
2016-06-01 11:35:00,34.2,34.22,34.2,34.22,13516.0,31.5504,31.5689,31.5504,31.5689,13516.0
2016-06-01 11:40:00,34.22,34.22,34.2,34.2,10989.0,31.5689,31.5689,31.5504,31.5504,10989.0
2016-06-01 11:45:00,34.2,34.25,34.19,34.25,19698.0,31.5504,31.5966,31.5412,31.5966,19698.0
2016-06-01 11:50:00,34.25,34.26,34.23,34.25,8050.0,31.5966,31.6058,31.5781,31.5966,8050.0
2016-06-01 11:55:00,34.25,34.27,34.23,34.26,28770.0,31.5966,31.615,31.5781,31.6058,28770.0
2016-06-01 12:00:00,34.26,34.28,34.26,34.27,7133.0,31.6058,31.6242,31.6058,31.615,7133.0
2016-06-01 12:05:00,34.27,34.29,34.26,34.27,27490.0,31.615,31.6335,31.6058,31.615,27490.0
2016-06-01 12:10:00,34.27,34.31,34.27,34.3,15043.0,31.615,31.6519,31.615,31.6427,15043.0
2016-06-01 12:15:00,34.31,34.32,34.28,34.3,12668.0,31.6519,31.6612,31.6242,31.6427,12668.0
2016-06-01 12:20:00,34.3,34.31,34.29,34.3,4900.0,31.6427,31.6519,31.6335,31.6427,4900.0
2016-06-01 12:25:00,34.31,34.32,34.29,34.3,25475.0,31.6519,31.6612,31.6335,31.6427,25475.0
2016-06-01 12:30:00,34.3,34.31,34.29,34.3,14814.0,31.6427,31.6519,31.6335,31.6427,14814.0
2016-06-01 12:35:00,34.3,34.31,34.27,34.27,17658.0,31.6427,31.6519,31.615,31.615,17658.0
2016-06-01 12:40:00,34.27,34.3,34.27,34.29,6107.0,31.615,31.6427,31.615,31.6335,6107.0
2016-06-01 12:45:00,34.29,34.31,34.28,34.29,10705.0,31.6335,31.6519,31.6242,31.6335,10705.0
2016-06-01 12:50:00,34.3,34.33,34.29,34.33,9969.0,31.6427,31.6704,31.6335,31.6704,9969.0
2016-06-01 12:55:00,34.32,34.34,34.32,34.34,18201.0,31.6612,31.6796,31.6612,31.6796,18201.0
2016-06-01 13:00:00,34.34,34.35,34.32,34.35,19796.0,31.6796,31.6888,31.6612,31.6888,19796.0
2016-06-01 13:05:00,34.35,34.37,34.34,34.35,6692.0,31.6888,31.7073,31.6796,31.6888,6692.0
2016-06-01 13:10:00,34.34,34.35,34.3,34.3,13847.0,31.6796,31.6888,31.6427,31.6427,13847.0
2016-06-01 13:15:00,34.3,34.33,34.3,34.33,28056.0,31.6427,31.6704,31.6427,31.6704,28056.0
2016-06-01 13:20:00,34.33,34.34,34.32,34.33,10376.0,31.6704,31.6796,31.6612,31.6704,10376.0
2016-06-01 13:25:00,34.33,34.33,34.29,34.29,71139.0,31.6704,31.6704,31.6335,31.6335,71139.0
2016-06-01 13:30:00,34.3,34.32,34.29,34.3,25380.0,31.6427,31.6612,31.6335,31.6427,25380.0
2016-06-01 13:35:00,34.31,34.32,34.28,34.29,16727.0,31.6519,31.6612,31.6242,31.6335,16727.0
2016-06-01 13:40:00,34.28,34.29,34.26,34.27,3991.0,31.6242,31.6335,31.6058,31.615,3991.0
2016-06-01 13:45:00,34.27,34.3,34.27,34.29,6429.0,31.615,31.6427,31.615,31.6335,6429.0
2016-06-01 13:50:00,34.3,34.31,34.28,34.3,9083.0,31.6427,31.6519,31.6242,31.6427,9083.0
2016-06-01 13:55:00,34.3,34.32,34.29,34.3,48826.0,31.6427,31.6612,31.6335,31.6427,48826.0
2016-06-01 14:00:00,34.31,34.31,34.27,34.3,25402.0,31.6519,31.6519,31.615,31.6427,25402.0
2016-06-01 14:05:00,34.3,34.31,34.28,34.3,13038.0,31.6427,31.6519,31.6242,31.6427,13038.0
2016-06-01 14:10:00,34.3,34.34,34.3,34.34,18128.0,31.6427,31.6796,31.6427,31.6796,18128.0
2016-06-01 14:15:00,34.34,34.37,34.34,34.36,38001.0,31.6796,31.7073,31.6796,31.6981,38001.0
2016-06-01 14:20:00,34.36,34.36,34.34,34.34,62410.0,31.6981,31.6981,31.6796,31.6796,62410.0
2016-06-01 14:25:00,34.34,34.35,34.33,34.34,16573.0,31.6796,31.6888,31.6704,31.6796,16573.0
2016-06-01 14:30:00,34.34,34.35,34.31,34.34,62327.0,31.6796,31.6888,31.6519,31.6796,62327.0
2016-06-01 14:35:00,34.33,34.34,34.31,34.32,54816.0,31.6704,31.6796,31.6519,31.6612,54816.0
2016-06-01 14:40:00,34.32,34.33,34.31,34.33,38644.0,31.6612,31.6704,31.6519,31.6704,38644.0
2016-06-01 14:45:00,34.33,34.34,34.32,34.33,21280.0,31.6704,31.6796,31.6612,31.6704,21280.0
2016-06-01 14:50:00,34.34,34.36,34.32,34.36,34828.0,31.6796,31.6981,31.6612,31.6981,34828.0
2016-06-01 14:55:00,34.35,34.39,34.34,34.39,39213.0,31.6888,31.7257,31.6796,31.7257,39213.0
2016-06-01 15:00:00,34.39,34.4,34.37,34.4,167203.0,31.7257,31.735,31.7073,31.735,167203.0
2016-06-01 15:05:00,34.39,34.4,34.38,34.4,30573.0,31.7257,31.735,31.7165,31.735,30573.0
2016-06-01 15:10:00,34.4,34.44,34.39,34.44,62765.0,31.735,31.7719,31.7257,31.7719,62765.0
2016-06-01 15:15:00,34.43,34.46,34.43,34.44,134380.0,31.7626,31.7903,31.7626,31.7719,134380.0
2016-06-01 15:20:00,34.45,34.46,34.44,34.45,18540.0,31.7811,31.7903,31.7719,31.7811,18540.0
2016-06-01 15:25:00,34.44,34.45,34.43,34.45,55660.0,31.7719,31.7811,31.7626,31.7811,55660.0
2016-06-01 15:30:00,34.45,34.45,34.42,34.44,30649.0,31.7811,31.7811,31.7534,31.7719,30649.0
2016-06-01 15:35:00,34.44,34.46,34.43,34.45,70771.0,31.7719,31.7903,31.7626,31.7811,70771.0
2016-06-01 15:40:00,34.45,34.46,34.44,34.44,48849.0,31.7811,31.7903,31.7719,31.7719,48849.0
2016-06-01 15:45:00,34.45,34.45,34.41,34.41,33502.0,31.7811,31.7811,31.7442,31.7442,33502.0
2016-06-01 15:50:00,34.42,34.42,34.4,34.41,36396.0,31.7534,31.7534,31.735,31.7442,36396.0
2016-06-01 15:55:00,34.41,34.43,34.39,34.42,79035.0,31.7442,31.7626,31.7257,31.7534,79035.0
2016-06-02 09:30:00,34.3,34.4,34.24,34.28,67914.0,31.6427,31.735,31.5873,31.6242,67914.0
2016-06-02 09:35:00,34.29,34.29,34.23,34.26,59647.0,31.6335,31.6335,31.5781,31.6058,59647.0
2016-06-02 09:40:00,34.27,34.31,34.25,34.3,76803.0,31.615,31.6519,31.5966,31.6427,76803.0
2016-06-02 09:45:00,34.3,34.3,34.14,34.15,126184.0,31.6427,31.6427,31.4951,31.5043,126184.0
2016-06-02 09:50:00,34.14,34.15,34.09,34.15,70391.0,31.4951,31.5043,31.449,31.5043,70391.0
2016-06-02 09:55:00,34.15,34.17,34.12,34.16,31136.0,31.5043,31.5228,31.4766,31.5135,31136.0
2016-06-02 10:00:00,34.15,34.21,34.14,34.2,71080.0,31.5043,31.5597,31.4951,31.5504,71080.0
2016-06-02 10:05:00,34.2,34.28,34.2,34.21,68804.0,31.5504,31.6242,31.5504,31.5597,68804.0
2016-06-02 10:10:00,34.21,34.21,34.15,34.15,41104.0,31.5597,31.5597,31.5043,31.5043,41104.0
2016-06-02 10:15:00,34.15,34.21,34.14,34.17,69217.0,31.5043,31.5597,31.4951,31.5228,69217.0
2016-06-02 10:20:00,34.17,34.23,34.14,34.23,33911.0,31.5228,31.5781,31.4951,31.5781,33911.0
2016-06-02 10:25:00,34.23,34.24,34.16,34.17,46299.0,31.5781,31.5873,31.5135,31.5228,46299.0
2016-06-02 10:30:00,34.16,34.21,34.16,34.18,53222.0,31.5135,31.5597,31.5135,31.532,53222.0
2016-06-02 10:35:00,34.19,34.22,34.18,34.22,39956.0,31.5412,31.5689,31.532,31.5689,39956.0
2016-06-02 10:40:00,34.21,34.22,34.19,34.2,23755.0,31.5597,31.5689,31.5412,31.5504,23755.0
2016-06-02 10:45:00,34.2,34.2,34.18,34.19,17703.0,31.5504,31.5504,31.532,31.5412,17703.0
2016-06-02 10:50:00,34.18,34.24,34.18,34.24,37333.0,31.532,31.5873,31.532,31.5873,37333.0
2016-06-02 10:55:00,34.23,34.24,34.21,34.22,64944.0,31.5781,31.5873,31.5597,31.5689,64944.0
2016-06-02 11:00:00,34.22,34.26,34.21,34.24,49093.0,31.5689,31.6058,31.5597,31.5873,49093.0
2016-06-02 11:05:00,34.25,34.28,34.24,34.26,22386.0,31.5966,31.6242,31.5873,31.6058,22386.0
2016-06-02 11:10:00,34.26,34.27,34.24,34.25,14044.0,31.6058,31.615,31.5873,31.5966,14044.0
2016-06-02 11:15:00,34.25,34.27,34.23,34.23,24603.0,31.5966,31.615,31.5781,31.5781,24603.0
2016-06-02 11:20:00,34.24,34.26,34.22,34.23,49228.0,31.5873,31.6058,31.5689,31.5781,49228.0
2016-06-02 11:25:00,34.23,34.24,34.22,34.23,28732.0,31.5781,31.5873,31.5689,31.5781,28732.0
2016-06-02 11:30:00,34.23,34.26,34.22,34.23,60201.0,31.5781,31.6058,31.5689,31.5781,60201.0
2016-06-02 11:35:00,34.23,34.25,34.22,34.25,11275.0,31.5781,31.5966,31.5689,31.5966,11275.0
2016-06-02 11:40:00,34.25,34.27,34.24,34.25,16368.0,31.5966,31.615,31.5873,31.5966,16368.0
2016-06-02 11:45:00,34.24,34.25,34.22,34.22,7300.0,31.5873,31.5966,31.5689,31.5689,7300.0
2016-06-02 11:50:00,34.22,34.23,34.19,34.22,30256.0,31.5689,31.5781,31.5412,31.5689,30256.0
2016-06-02 11:55:00,34.23,34.25,34.22,34.23,34316.0,31.5781,31.5966,31.5689,31.5781,34316.0
2016-06-02 12:00:00,34.23,34.23,34.19,34.19,12100.0,31.5781,31.5781,31.5412,31.5412,12100.0
2016-06-02 12:05:00,34.2,34.2,34.18,34.18,50998.0,31.5504,31.5504,31.532,31.532,50998.0
2016-06-02 12:10:00,34.19,34.19,34.18,34.19,13328.0,31.5412,31.5412,31.532,31.5412,13328.0
2016-06-02 12:15:00,34.19,34.19,34.18,34.18,50041.0,31.5412,31.5412,31.532,31.532,50041.0
2016-06-02 12:20:00,34.17,34.2,34.17,34.2,32867.0,31.5228,31.5504,31.5228,31.5504,32867.0
2016-06-02 12:25:00,34.2,34.2,34.17,34.19,33228.0,31.5504,31.5504,31.5228,31.5412,33228.0
2016-06-02 12:30:00,34.19,34.2,34.18,34.19,15835.0,31.5412,31.5504,31.532,31.5412,15835.0
2016-06-02 12:35:00,34.19,34.21,34.18,34.2,45273.0,31.5412,31.5597,31.532,31.5504,45273.0
2016-06-02 12:40:00,34.2,34.21,34.19,34.2,21841.0,31.5504,31.5597,31.5412,31.5504,21841.0
2016-06-02 12:45:00,34.2,34.21,34.19,34.2,11258.0,31.5504,31.5597,31.5412,31.5504,11258.0
2016-06-02 12:50:00,34.21,34.24,34.2,34.24,19168.0,31.5597,31.5873,31.5504,31.5873,19168.0
2016-06-02 12:55:00,34.24,34.27,34.23,34.26,15299.0,31.5873,31.615,31.5781,31.6058,15299.0
2016-06-02 13:00:00,34.27,34.28,34.26,34.26,9750.0,31.615,31.6242,31.6058,31.6058,9750.0
2016-06-02 13:05:00,34.27,34.29,34.26,34.27,30856.0,31.615,31.6335,31.6058,31.615,30856.0
2016-06-02 13:10:00,34.28,34.28,34.27,34.27,2041.0,31.6242,31.6242,31.615,31.615,2041.0
2016-06-02 13:15:00,34.27,34.28,34.26,34.26,11209.0,31.615,31.6242,31.6058,31.6058,11209.0
2016-06-02 13:20:00,34.27,34.27,34.26,34.27,10962.0,31.615,31.615,31.6058,31.615,10962.0
2016-06-02 13:25:00,34.26,34.27,34.25,34.26,49032.0,31.6058,31.615,31.5966,31.6058,49032.0
2016-06-02 13:30:00,34.26,34.27,34.24,34.25,20909.0,31.6058,31.615,31.5873,31.5966,20909.0
2016-06-02 13:35:00,34.25,34.26,34.24,34.25,27883.0,31.5966,31.6058,31.5873,31.5966,27883.0
2016-06-02 13:40:00,34.25,34.27,34.24,34.27,14882.0,31.5966,31.615,31.5873,31.615,14882.0
2016-06-02 13:45:00,34.27,34.28,34.24,34.25,25991.0,31.615,31.6242,31.5873,31.5966,25991.0
2016-06-02 13:50:00,34.25,34.3,34.24,34.29,15362.0,31.5966,31.6427,31.5873,31.6335,15362.0
2016-06-02 13:55:00,34.3,34.31,34.29,34.31,9904.0,31.6427,31.6519,31.6335,31.6519,9904.0
2016-06-02 14:00:00,34.3,34.33,34.3,34.33,13183.0,31.6427,31.6704,31.6427,31.6704,13183.0
2016-06-02 14:05:00,34.33,34.34,34.32,34.33,24312.0,31.6704,31.6796,31.6612,31.6704,24312.0
2016-06-02 14:10:00,34.33,34.34,34.32,34.34,24144.0,31.6704,31.6796,31.6612,31.6796,24144.0
2016-06-02 14:15:00,34.34,34.34,34.33,34.34,8761.0,31.6796,31.6796,31.6704,31.6796,8761.0
2016-06-02 14:20:00,34.34,34.36,34.33,34.34,27771.0,31.6796,31.6981,31.6704,31.6796,27771.0
2016-06-02 14:25:00,34.35,34.36,34.33,34.34,22654.0,31.6888,31.6981,31.6704,31.6796,22654.0
2016-06-02 14:30:00,34.34,34.36,34.32,34.33,36125.0,31.6796,31.6981,31.6612,31.6704,36125.0
2016-06-02 14:35:00,34.34,34.35,34.33,34.34,19629.0,31.6796,31.6888,31.6704,31.6796,19629.0
2016-06-02 14:40:00,34.34,34.36,34.33,34.35,19811.0,31.6796,31.6981,31.6704,31.6888,19811.0
2016-06-02 14:45:00,34.36,34.37,34.34,34.36,42681.0,31.6981,31.7073,31.6796,31.6981,42681.0
2016-06-02 14:50:00,34.35,34.36,34.34,34.34,22859.0,31.6888,31.6981,31.6796,31.6796,22859.0
2016-06-02 14:55:00,34.34,34.36,34.34,34.35,23397.0,31.6796,31.6981,31.6796,31.6888,23397.0
2016-06-02 15:00:00,34.36,34.37,34.35,34.37,16355.0,31.6981,31.7073,31.6888,31.7073,16355.0
2016-06-02 15:05:00,34.37,34.38,34.34,34.34,14949.0,31.7073,31.7165,31.6796,31.6796,14949.0
2016-06-02 15:10:00,34.34,34.35,34.33,34.35,26062.0,31.6796,31.6888,31.6704,31.6888,26062.0
2016-06-02 15:15:00,34.34,34.37,34.34,34.36,18597.0,31.6796,31.7073,31.6796,31.6981,18597.0
2016-06-02 15:20:00,34.35,34.36,34.35,34.36,7100.0,31.6888,31.6981,31.6888,31.6981,7100.0
2016-06-02 15:25:00,34.36,34.36,34.35,34.36,63601.0,31.6981,31.6981,31.6888,31.6981,63601.0
2016-06-02 15:30:00,34.36,34.38,34.35,34.37,46925.0,31.6981,31.7165,31.6888,31.7073,46925.0
2016-06-02 15:35:00,34.37,34.4,34.37,34.39,44097.0,31.7073,31.735,31.7073,31.7257,44097.0
2016-06-02 15:40:00,34.38,34.39,34.35,34.36,31719.0,31.7165,31.7257,31.6888,31.6981,31719.0
2016-06-02 15:45:00,34.36,34.38,34.35,34.36,63636.0,31.6981,31.7165,31.6888,31.6981,63636.0
2016-06-02 15:50:00,34.37,34.37,34.36,34.37,139251.0,31.7073,31.7073,31.6981,31.7073,139251.0
2016-06-02 15:55:00,34.37,34.4,34.36,34.39,225853.0,31.7073,31.735,31.6981,31.7257,225853.0
2016-06-03 09:30:00,34.25,34.27,34.16,34.16,43504.0,31.5966,31.615,31.5135,31.5135,43504.0
2016-06-03 09:35:00,34.19,34.22,34.09,34.1,52899.0,31.5412,31.5689,31.449,31.4582,52899.0
2016-06-03 09:40:00,34.11,34.11,34.04,34.04,272151.0,31.4674,31.4674,31.4028,31.4028,272151.0
2016-06-03 09:45:00,34.06,34.07,33.96,34.0,159109.0,31.4213,31.4305,31.329,31.3659,159109.0
2016-06-03 09:50:00,34.0,34.0,33.94,33.97,95147.0,31.3659,31.3659,31.3106,31.3383,95147.0
2016-06-03 09:55:00,33.97,33.98,33.94,33.97,62524.0,31.3383,31.3475,31.3106,31.3383,62524.0
2016-06-03 10:00:00,33.96,33.96,33.89,33.89,172897.0,31.329,31.329,31.2645,31.2645,172897.0
2016-06-03 10:05:00,33.9,33.9,33.84,33.86,31670.0,31.2737,31.2737,31.2183,31.2368,31670.0
2016-06-03 10:10:00,33.84,33.9,33.82,33.9,90494.0,31.2183,31.2737,31.1999,31.2737,90494.0
2016-06-03 10:15:00,33.89,33.91,33.87,33.88,55600.0,31.2645,31.2829,31.246,31.2552,55600.0
2016-06-03 10:20:00,33.88,33.91,33.83,33.9,28441.0,31.2552,31.2829,31.2091,31.2737,28441.0
2016-06-03 10:25:00,33.9,33.93,33.86,33.91,66401.0,31.2737,31.3014,31.2368,31.2829,66401.0
2016-06-03 10:30:00,33.91,33.99,33.89,33.99,41120.0,31.2829,31.3567,31.2645,31.3567,41120.0
2016-06-03 10:35:00,34.0,34.02,33.97,34.0,88470.0,31.3659,31.3844,31.3383,31.3659,88470.0
2016-06-03 10:40:00,34.0,34.03,33.99,34.0,68021.0,31.3659,31.3936,31.3567,31.3659,68021.0
2016-06-03 10:45:00,33.99,34.07,33.98,34.06,60050.0,31.3567,31.4305,31.3475,31.4213,60050.0
2016-06-03 10:50:00,34.05,34.08,34.03,34.08,43149.0,31.4121,31.4397,31.3936,31.4397,43149.0
2016-06-03 10:55:00,34.09,34.09,34.06,34.08,103846.0,31.449,31.449,31.4213,31.4397,103846.0
2016-06-03 11:00:00,34.08,34.09,34.04,34.05,22305.0,31.4397,31.449,31.4028,31.4121,22305.0
2016-06-03 11:05:00,34.05,34.05,34.01,34.02,22732.0,31.4121,31.4121,31.3752,31.3844,22732.0
2016-06-03 11:10:00,34.02,34.02,33.99,34.0,12794.0,31.3844,31.3844,31.3567,31.3659,12794.0
2016-06-03 11:15:00,33.99,34.01,33.99,34.0,13668.0,31.3567,31.3752,31.3567,31.3659,13668.0
2016-06-03 11:20:00,34.01,34.02,33.99,33.99,13480.0,31.3752,31.3844,31.3567,31.3567,13480.0
2016-06-03 11:25:00,33.99,34.0,33.96,33.97,19968.0,31.3567,31.3659,31.329,31.3383,19968.0
2016-06-03 11:30:00,33.97,34.04,33.97,34.04,18312.0,31.3383,31.4028,31.3383,31.4028,18312.0
2016-06-03 11:35:00,34.03,34.08,34.01,34.07,54962.0,31.3936,31.4397,31.3752,31.4305,54962.0
2016-06-03 11:40:00,34.08,34.11,34.07,34.08,32703.0,31.4397,31.4674,31.4305,31.4397,32703.0
2016-06-03 11:45:00,34.08,34.1,34.07,34.1,17572.0,31.4397,31.4582,31.4305,31.4582,17572.0
2016-06-03 11:50:00,34.11,34.11,34.09,34.09,15819.0,31.4674,31.4674,31.449,31.449,15819.0
2016-06-03 11:55:00,34.1,34.15,34.1,34.14,10174.0,31.4582,31.5043,31.4582,31.4951,10174.0
2016-06-03 12:00:00,34.14,34.14,34.1,34.11,22028.0,31.4951,31.4951,31.4582,31.4674,22028.0
2016-06-03 12:05:00,34.11,34.11,34.08,34.08,21444.0,31.4674,31.4674,31.4397,31.4397,21444.0
2016-06-03 12:10:00,34.08,34.1,34.07,34.09,15323.0,31.4397,31.4582,31.4305,31.449,15323.0
2016-06-03 12:15:00,34.09,34.1,34.06,34.06,47774.0,31.449,31.4582,31.4213,31.4213,47774.0
2016-06-03 12:20:00,34.06,34.11,34.06,34.11,15943.0,31.4213,31.4674,31.4213,31.4674,15943.0
2016-06-03 12:25:00,34.11,34.11,34.09,34.1,6400.0,31.4674,31.4674,31.449,31.4582,6400.0
2016-06-03 12:30:00,34.1,34.12,34.09,34.11,25206.0,31.4582,31.4766,31.449,31.4674,25206.0
2016-06-03 12:35:00,34.11,34.11,34.09,34.1,15979.0,31.4674,31.4674,31.449,31.4582,15979.0
2016-06-03 12:40:00,34.1,34.11,34.09,34.09,16543.0,31.4582,31.4674,31.449,31.449,16543.0
2016-06-03 12:45:00,34.09,34.1,34.06,34.07,49816.0,31.449,31.4582,31.4213,31.4305,49816.0
2016-06-03 12:50:00,34.07,34.1,34.06,34.07,38475.0,31.4305,31.4582,31.4213,31.4305,38475.0
2016-06-03 12:55:00,34.08,34.09,34.06,34.06,23734.0,31.4397,31.449,31.4213,31.4213,23734.0
2016-06-03 13:00:00,34.06,34.08,34.06,34.08,7296.0,31.4213,31.4397,31.4213,31.4397,7296.0
2016-06-03 13:05:00,34.08,34.08,34.06,34.08,19317.0,31.4397,31.4397,31.4213,31.4397,19317.0
2016-06-03 13:10:00,34.09,34.12,34.09,34.12,10991.0,31.449,31.4766,31.449,31.4766,10991.0
2016-06-03 13:15:00,34.11,34.13,34.1,34.13,11900.0,31.4674,31.4859,31.4582,31.4859,11900.0
2016-06-03 13:20:00,34.13,34.14,34.11,34.13,85179.0,31.4859,31.4951,31.4674,31.4859,85179.0
2016-06-03 13:25:00,34.12,34.14,34.11,34.11,16699.0,31.4766,31.4951,31.4674,31.4674,16699.0
2016-06-03 13:30:00,34.11,34.12,34.1,34.1,14331.0,31.4674,31.4766,31.4582,31.4582,14331.0
2016-06-03 13:35:00,34.11,34.14,34.1,34.12,12787.0,31.4674,31.4951,31.4582,31.4766,12787.0
2016-06-03 13:40:00,34.12,34.14,34.12,34.13,6005.0,31.4766,31.4951,31.4766,31.4859,6005.0
2016-06-03 13:45:00,34.13,34.14,34.12,34.13,36713.0,31.4859,31.4951,31.4766,31.4859,36713.0
2016-06-03 13:50:00,34.12,34.14,34.11,34.11,12800.0,31.4766,31.4951,31.4674,31.4674,12800.0
2016-06-03 13:55:00,34.12,34.16,34.11,34.16,25500.0,31.4766,31.5135,31.4674,31.5135,25500.0
2016-06-03 14:00:00,34.16,34.16,34.13,34.14,20448.0,31.5135,31.5135,31.4859,31.4951,20448.0
2016-06-03 14:05:00,34.14,34.14,34.12,34.12,25191.0,31.4951,31.4951,31.4766,31.4766,25191.0
2016-06-03 14:10:00,34.13,34.15,34.13,34.14,19315.0,31.4859,31.5043,31.4859,31.4951,19315.0
2016-06-03 14:15:00,34.15,34.16,34.13,34.15,28088.0,31.5043,31.5135,31.4859,31.5043,28088.0
2016-06-03 14:20:00,34.16,34.17,34.12,34.15,63814.0,31.5135,31.5228,31.4766,31.5043,63814.0
2016-06-03 14:25:00,34.15,34.18,34.13,34.18,17345.0,31.5043,31.532,31.4859,31.532,17345.0
2016-06-03 14:30:00,34.18,34.21,34.18,34.21,99678.0,31.532,31.5597,31.532,31.5597,99678.0
2016-06-03 14:35:00,34.21,34.24,34.21,34.24,30022.0,31.5597,31.5873,31.5597,31.5873,30022.0
2016-06-03 14:40:00,34.23,34.24,34.22,34.22,21320.0,31.5781,31.5873,31.5689,31.5689,21320.0
2016-06-03 14:45:00,34.23,34.26,34.22,34.25,59225.0,31.5781,31.6058,31.5689,31.5966,59225.0
2016-06-03 14:50:00,34.24,34.29,34.24,34.29,23670.0,31.5873,31.6335,31.5873,31.6335,23670.0
2016-06-03 14:55:00,34.28,34.28,34.24,34.25,7811.0,31.6242,31.6242,31.5873,31.5966,7811.0
2016-06-03 15:00:00,34.24,34.25,34.21,34.23,25832.0,31.5873,31.5966,31.5597,31.5781,25832.0
2016-06-03 15:05:00,34.22,34.23,34.19,34.22,27692.0,31.5689,31.5781,31.5412,31.5689,27692.0
2016-06-03 15:10:00,34.21,34.23,34.2,34.23,33501.0,31.5597,31.5781,31.5504,31.5781,33501.0
2016-06-03 15:15:00,34.23,34.23,34.2,34.21,22764.0,31.5781,31.5781,31.5504,31.5597,22764.0
2016-06-03 15:20:00,34.2,34.24,34.19,34.24,42141.0,31.5504,31.5873,31.5412,31.5873,42141.0
2016-06-03 15:25:00,34.25,34.25,34.24,34.25,6469.0,31.5966,31.5966,31.5873,31.5966,6469.0
2016-06-03 15:30:00,34.25,34.25,34.23,34.25,87698.0,31.5966,31.5966,31.5781,31.5966,87698.0
2016-06-03 15:35:00,34.24,34.25,34.24,34.25,107439.0,31.5873,31.5966,31.5873,31.5966,107439.0
2016-06-03 15:40:00,34.25,34.26,34.23,34.24,138705.0,31.5966,31.6058,31.5781,31.5873,138705.0
2016-06-03 15:45:00,34.24,34.25,34.22,34.23,193586.0,31.5873,31.5966,31.5689,31.5781,193586.0
2016-06-03 15:50:00,34.23,34.25,34.22,34.24,74753.0,31.5781,31.5966,31.5689,31.5873,74753.0
2016-06-03 15:55:00,34.24,34.24,34.18,34.21,147648.0,31.5873,31.5873,31.532,31.5597,147648.0
2016-06-06 09:30:00,34.16,34.42,34.15,34.17,104713.0,31.5135,31.7534,31.5043,31.5228,104713.0
2016-06-06 09:35:00,34.18,34.19,34.08,34.1,155081.0,31.532,31.5412,31.4397,31.4582,155081.0
2016-06-06 09:40:00,34.1,34.11,34.05,34.1,95124.0,31.4582,31.4674,31.4121,31.4582,95124.0
2016-06-06 09:45:00,34.1,34.14,34.09,34.09,34400.0,31.4582,31.4951,31.449,31.449,34400.0
2016-06-06 09:50:00,34.09,34.18,34.09,34.17,82589.0,31.449,31.532,31.449,31.5228,82589.0
2016-06-06 09:55:00,34.18,34.19,34.15,34.16,33539.0,31.532,31.5412,31.5043,31.5135,33539.0
2016-06-06 10:00:00,34.17,34.17,34.11,34.12,40440.0,31.5228,31.5228,31.4674,31.4766,40440.0
2016-06-06 10:05:00,34.13,34.15,34.1,34.11,16968.0,31.4859,31.5043,31.4582,31.4674,16968.0
2016-06-06 10:10:00,34.1,34.12,34.07,34.11,9644.0,31.4582,31.4766,31.4305,31.4674,9644.0
2016-06-06 10:15:00,34.12,34.13,34.11,34.11,13771.0,31.4766,31.4859,31.4674,31.4674,13771.0
2016-06-06 10:20:00,34.1,34.1,34.06,34.08,15765.0,31.4582,31.4582,31.4213,31.4397,15765.0
2016-06-06 10:25:00,34.08,34.11,34.03,34.04,34178.0,31.4397,31.4674,31.3936,31.4028,34178.0
2016-06-06 10:30:00,34.04,34.07,34.04,34.05,41599.0,31.4028,31.4305,31.4028,31.4121,41599.0
2016-06-06 10:35:00,34.05,34.09,34.04,34.05,21832.0,31.4121,31.449,31.4028,31.4121,21832.0
2016-06-06 10:40:00,34.05,34.09,34.04,34.05,25400.0,31.4121,31.449,31.4028,31.4121,25400.0
2016-06-06 10:45:00,34.05,34.06,34.04,34.05,17005.0,31.4121,31.4213,31.4028,31.4121,17005.0
2016-06-06 10:50:00,34.05,34.05,34.03,34.03,45492.0,31.4121,31.4121,31.3936,31.3936,45492.0
2016-06-06 10:55:00,34.04,34.09,34.03,34.07,110883.0,31.4028,31.449,31.3936,31.4305,110883.0
2016-06-06 11:00:00,34.07,34.08,34.04,34.05,57607.0,31.4305,31.4397,31.4028,31.4121,57607.0
2016-06-06 11:05:00,34.05,34.06,34.02,34.06,65084.0,31.4121,31.4213,31.3844,31.4213,65084.0
2016-06-06 11:10:00,34.06,34.07,34.04,34.05,30735.0,31.4213,31.4305,31.4028,31.4121,30735.0
2016-06-06 11:15:00,34.05,34.06,34.04,34.05,19137.0,31.4121,31.4213,31.4028,31.4121,19137.0
2016-06-06 11:20:00,34.05,34.05,34.03,34.05,91263.0,31.4121,31.4121,31.3936,31.4121,91263.0
2016-06-06 11:25:00,34.05,34.08,34.05,34.07,19630.0,31.4121,31.4397,31.4121,31.4305,19630.0
2016-06-06 11:30:00,34.07,34.07,34.06,34.07,10661.0,31.4305,31.4305,31.4213,31.4305,10661.0
2016-06-06 11:35:00,34.06,34.09,34.05,34.09,32855.0,31.4213,31.449,31.4121,31.449,32855.0
2016-06-06 11:40:00,34.1,34.11,34.08,34.09,30883.0,31.4582,31.4674,31.4397,31.449,30883.0
2016-06-06 11:45:00,34.1,34.11,34.08,34.09,35910.0,31.4582,31.4674,31.4397,31.449,35910.0
2016-06-06 11:50:00,34.09,34.11,34.08,34.09,38756.0,31.449,31.4674,31.4397,31.449,38756.0
2016-06-06 11:55:00,34.1,34.1,34.05,34.05,19142.0,31.4582,31.4582,31.4121,31.4121,19142.0
2016-06-06 12:00:00,34.05,34.07,34.05,34.05,20301.0,31.4121,31.4305,31.4121,31.4121,20301.0
2016-06-06 12:05:00,34.07,34.07,34.04,34.05,33491.0,31.4305,31.4305,31.4028,31.4121,33491.0
2016-06-06 12:10:00,34.05,34.05,34.03,34.04,15200.0,31.4121,31.4121,31.3936,31.4028,15200.0
2016-06-06 12:15:00,34.04,34.04,34.01,34.03,83451.0,31.4028,31.4028,31.3752,31.3936,83451.0
2016-06-06 12:20:00,34.03,34.05,34.03,34.05,80070.0,31.3936,31.4121,31.3936,31.4121,80070.0
2016-06-06 12:25:00,34.05,34.05,34.03,34.05,19340.0,31.4121,31.4121,31.3936,31.4121,19340.0
2016-06-06 12:30:00,34.04,34.09,34.01,34.08,49074.0,31.4028,31.449,31.3752,31.4397,49074.0
2016-06-06 12:35:00,34.08,34.11,34.05,34.06,13964.0,31.4397,31.4674,31.4121,31.4213,13964.0
2016-06-06 12:40:00,34.05,34.08,34.05,34.08,15846.0,31.4121,31.4397,31.4121,31.4397,15846.0
2016-06-06 12:45:00,34.08,34.09,34.05,34.05,16400.0,31.4397,31.449,31.4121,31.4121,16400.0
2016-06-06 12:50:00,34.05,34.05,34.0,34.02,73473.0,31.4121,31.4121,31.3659,31.3844,73473.0
2016-06-06 12:55:00,34.02,34.06,33.99,34.05,30536.0,31.3844,31.4213,31.3567,31.4121,30536.0
2016-06-06 13:00:00,34.05,34.08,34.04,34.07,18702.0,31.4121,31.4397,31.4028,31.4305,18702.0
2016-06-06 13:05:00,34.07,34.1,34.06,34.09,56507.0,31.4305,31.4582,31.4213,31.449,56507.0
2016-06-06 13:10:00,34.09,34.14,34.09,34.14,26761.0,31.449,31.4951,31.449,31.4951,26761.0
2016-06-06 13:15:00,34.14,34.18,34.13,34.14,31908.0,31.4951,31.532,31.4859,31.4951,31908.0
2016-06-06 13:20:00,34.14,34.17,34.13,34.15,47859.0,31.4951,31.5228,31.4859,31.5043,47859.0
2016-06-06 13:25:00,34.15,34.17,34.14,34.16,19957.0,31.5043,31.5228,31.4951,31.5135,19957.0
2016-06-06 13:30:00,34.17,34.18,34.16,34.17,40388.0,31.5228,31.532,31.5135,31.5228,40388.0
2016-06-06 13:35:00,34.17,34.18,34.16,34.16,58537.0,31.5228,31.532,31.5135,31.5135,58537.0
2016-06-06 13:40:00,34.16,34.18,34.15,34.18,32448.0,31.5135,31.532,31.5043,31.532,32448.0
2016-06-06 13:45:00,34.19,34.2,34.18,34.19,16172.0,31.5412,31.5504,31.532,31.5412,16172.0
2016-06-06 13:50:00,34.19,34.22,34.18,34.22,85279.0,31.5412,31.5689,31.532,31.5689,85279.0
2016-06-06 13:55:00,34.21,34.23,34.2,34.21,66127.0,31.5597,31.5781,31.5504,31.5597,66127.0
2016-06-06 14:00:00,34.2,34.23,34.19,34.23,33624.0,31.5504,31.5781,31.5412,31.5781,33624.0
2016-06-06 14:05:00,34.22,34.22,34.18,34.21,64289.0,31.5689,31.5689,31.532,31.5597,64289.0
2016-06-06 14:10:00,34.21,34.24,34.21,34.23,301968.0,31.5597,31.5873,31.5597,31.5781,301968.0
2016-06-06 14:15:00,34.23,34.27,34.23,34.27,86523.0,31.5781,31.615,31.5781,31.615,86523.0
2016-06-06 14:20:00,34.27,34.28,34.25,34.27,14398.0,31.615,31.6242,31.5966,31.615,14398.0
2016-06-06 14:25:00,34.27,34.3,34.27,34.3,13328.0,31.615,31.6427,31.615,31.6427,13328.0
2016-06-06 14:30:00,34.3,34.3,34.28,34.3,20957.0,31.6427,31.6427,31.6242,31.6427,20957.0
2016-06-06 14:35:00,34.3,34.31,34.29,34.3,9800.0,31.6427,31.6519,31.6335,31.6427,9800.0
2016-06-06 14:40:00,34.3,34.32,34.3,34.31,6913.0,31.6427,31.6612,31.6427,31.6519,6913.0
2016-06-06 14:45:00,34.31,34.33,34.31,34.33,18340.0,31.6519,31.6704,31.6519,31.6704,18340.0
2016-06-06 14:50:00,34.33,34.33,34.32,34.33,6097.0,31.6704,31.6704,31.6612,31.6704,6097.0
2016-06-06 14:55:00,34.33,34.34,34.29,34.29,14543.0,31.6704,31.6796,31.6335,31.6335,14543.0
2016-06-06 15:00:00,34.29,34.3,34.28,34.29,18148.0,31.6335,31.6427,31.6242,31.6335,18148.0
2016-06-06 15:05:00,34.3,34.31,34.28,34.29,9114.0,31.6427,31.6519,31.6242,31.6335,9114.0
2016-06-06 15:10:00,34.29,34.3,34.28,34.29,7682.0,31.6335,31.6427,31.6242,31.6335,7682.0
2016-06-06 15:15:00,34.3,34.3,34.27,34.3,37385.0,31.6427,31.6427,31.615,31.6427,37385.0
2016-06-06 15:20:00,34.3,34.31,34.28,34.28,25642.0,31.6427,31.6519,31.6242,31.6242,25642.0
2016-06-06 15:25:00,34.29,34.29,34.27,34.27,29499.0,31.6335,31.6335,31.615,31.615,29499.0
2016-06-06 15:30:00,34.27,34.28,34.26,34.27,100286.0,31.615,31.6242,31.6058,31.615,100286.0
2016-06-06 15:35:00,34.28,34.29,34.27,34.29,40052.0,31.6242,31.6335,31.615,31.6335,40052.0
2016-06-06 15:40:00,34.29,34.29,34.27,34.27,50915.0,31.6335,31.6335,31.615,31.615,50915.0
2016-06-06 15:45:00,34.27,34.28,34.27,34.28,110846.0,31.615,31.6242,31.615,31.6242,110846.0
2016-06-06 15:50:00,34.27,34.28,34.24,34.24,120105.0,31.615,31.6242,31.5873,31.5873,120105.0
2016-06-06 15:55:00,34.25,34.25,34.23,34.23,262524.0,31.5966,31.5966,31.5781,31.5781,262524.0
2016-06-07 09:30:00,34.45,34.45,34.12,34.3,129538.0,31.7811,31.7811,31.4766,31.6427,129538.0
2016-06-07 09:35:00,34.3,34.35,34.29,34.32,47947.0,31.6427,31.6888,31.6335,31.6612,47947.0
2016-06-07 09:40:00,34.32,34.32,34.27,34.27,27066.0,31.6612,31.6612,31.615,31.615,27066.0
2016-06-07 09:45:00,34.25,34.29,34.21,34.29,14456.0,31.5966,31.6335,31.5597,31.6335,14456.0
2016-06-07 09:50:00,34.31,34.31,34.25,34.28,19221.0,31.6519,31.6519,31.5966,31.6242,19221.0
2016-06-07 09:55:00,34.29,34.32,34.27,34.28,15300.0,31.6335,31.6612,31.615,31.6242,15300.0
2016-06-07 10:00:00,34.27,34.3,34.26,34.29,19765.0,31.615,31.6427,31.6058,31.6335,19765.0
2016-06-07 10:05:00,34.29,34.32,34.28,34.29,16431.0,31.6335,31.6612,31.6242,31.6335,16431.0
2016-06-07 10:10:00,34.29,34.33,34.28,34.3,9765.0,31.6335,31.6704,31.6242,31.6427,9765.0
2016-06-07 10:15:00,34.3,34.34,34.28,34.33,58422.0,31.6427,31.6796,31.6242,31.6704,58422.0
2016-06-07 10:20:00,34.33,34.34,34.3,34.3,59190.0,31.6704,31.6796,31.6427,31.6427,59190.0
2016-06-07 10:25:00,34.3,34.33,34.3,34.33,73419.0,31.6427,31.6704,31.6427,31.6704,73419.0
2016-06-07 10:30:00,34.33,34.35,34.3,34.31,55125.0,31.6704,31.6888,31.6427,31.6519,55125.0
2016-06-07 10:35:00,34.32,34.32,34.29,34.31,19571.0,31.6612,31.6612,31.6335,31.6519,19571.0
2016-06-07 10:40:00,34.31,34.35,34.31,34.34,25787.0,31.6519,31.6888,31.6519,31.6796,25787.0
2016-06-07 10:45:00,34.34,34.37,34.34,34.34,36143.0,31.6796,31.7073,31.6796,31.6796,36143.0
2016-06-07 10:50:00,34.34,34.34,34.32,34.34,62124.0,31.6796,31.6796,31.6612,31.6796,62124.0
2016-06-07 10:55:00,34.35,34.39,34.35,34.39,14118.0,31.6888,31.7257,31.6888,31.7257,14118.0
2016-06-07 11:00:00,34.37,34.38,34.35,34.38,24905.0,31.7073,31.7165,31.6888,31.7165,24905.0
2016-06-07 11:05:00,34.38,34.39,34.37,34.38,15776.0,31.7165,31.7257,31.7073,31.7165,15776.0
2016-06-07 11:10:00,34.39,34.42,34.39,34.42,11500.0,31.7257,31.7534,31.7257,31.7534,11500.0
2016-06-07 11:15:00,34.42,34.46,34.41,34.45,22935.0,31.7534,31.7903,31.7442,31.7811,22935.0
2016-06-07 11:20:00,34.46,34.5,34.45,34.5,53838.0,31.7903,31.8272,31.7811,31.8272,53838.0
2016-06-07 11:25:00,34.5,34.56,34.5,34.55,39699.0,31.8272,31.8826,31.8272,31.8733,39699.0
2016-06-07 11:30:00,34.57,34.58,34.55,34.58,67029.0,31.8918,31.901,31.8733,31.901,67029.0
2016-06-07 11:35:00,34.58,34.59,34.58,34.59,45794.0,31.901,31.9102,31.901,31.9102,45794.0
2016-06-07 11:40:00,34.59,34.63,34.58,34.63,7929.0,31.9102,31.9471,31.901,31.9471,7929.0
2016-06-07 11:45:00,34.63,34.68,34.63,34.67,8600.0,31.9471,31.9933,31.9471,31.984,8600.0
2016-06-07 11:50:00,34.67,34.72,34.66,34.7,15645.0,31.984,32.0302,31.9748,32.0117,15645.0
2016-06-07 11:55:00,34.69,34.69,34.64,34.68,82295.0,32.0025,32.0025,31.9564,31.9933,82295.0
2016-06-07 12:00:00,34.68,34.7,34.67,34.68,11299.0,31.9933,32.0117,31.984,31.9933,11299.0
2016-06-07 12:05:00,34.68,34.7,34.67,34.69,5189.0,31.9933,32.0117,31.984,32.0025,5189.0
2016-06-07 12:10:00,34.69,34.69,34.67,34.68,15565.0,32.0025,32.0025,31.984,31.9933,15565.0
2016-06-07 12:15:00,34.68,34.69,34.67,34.68,20515.0,31.9933,32.0025,31.984,31.9933,20515.0
2016-06-07 12:20:00,34.67,34.7,34.67,34.7,8914.0,31.984,32.0117,31.984,32.0117,8914.0
2016-06-07 12:25:00,34.69,34.7,34.67,34.68,33656.0,32.0025,32.0117,31.984,31.9933,33656.0
2016-06-07 12:30:00,34.69,34.7,34.69,34.7,3578.0,32.0025,32.0117,32.0025,32.0117,3578.0
2016-06-07 12:35:00,34.7,34.73,34.7,34.72,8777.0,32.0117,32.0394,32.0117,32.0302,8777.0
2016-06-07 12:40:00,34.73,34.73,34.71,34.72,22074.0,32.0394,32.0394,32.0209,32.0302,22074.0
2016-06-07 12:45:00,34.71,34.71,34.68,34.68,18346.0,32.0209,32.0209,31.9933,31.9933,18346.0
2016-06-07 12:50:00,34.68,34.69,34.67,34.69,10520.0,31.9933,32.0025,31.984,32.0025,10520.0
2016-06-07 12:55:00,34.69,34.7,34.69,34.7,2200.0,32.0025,32.0117,32.0025,32.0117,2200.0
2016-06-07 13:00:00,34.7,34.71,34.69,34.7,5750.0,32.0117,32.0209,32.0025,32.0117,5750.0
2016-06-07 13:05:00,34.7,34.72,34.7,34.72,4206.0,32.0117,32.0302,32.0117,32.0302,4206.0
2016-06-07 13:10:00,34.71,34.72,34.7,34.7,2989.0,32.0209,32.0302,32.0117,32.0117,2989.0
2016-06-07 13:15:00,34.7,34.71,34.69,34.71,21368.0,32.0117,32.0209,32.0025,32.0209,21368.0
2016-06-07 13:20:00,34.71,34.75,34.71,34.73,46217.0,32.0209,32.0578,32.0209,32.0394,46217.0
2016-06-07 13:25:00,34.73,34.89,34.73,34.87,292075.0,32.0394,32.187,32.0394,32.1685,292075.0
2016-06-07 13:30:00,34.87,34.92,34.86,34.91,127304.0,32.1685,32.2147,32.1593,32.2054,127304.0
2016-06-07 13:35:00,34.91,34.93,34.84,34.85,68306.0,32.2054,32.2239,32.1409,32.1501,68306.0
2016-06-07 13:40:00,34.84,34.88,34.82,34.86,46010.0,32.1409,32.1778,32.1224,32.1593,46010.0
2016-06-07 13:45:00,34.85,34.91,34.85,34.88,103027.0,32.1501,32.2054,32.1501,32.1778,103027.0
2016-06-07 13:50:00,34.87,34.87,34.8,34.8,20600.0,32.1685,32.1685,32.104,32.104,20600.0
2016-06-07 13:55:00,34.8,34.81,34.77,34.78,39555.0,32.104,32.1132,32.0763,32.0855,39555.0
2016-06-07 14:00:00,34.78,34.81,34.78,34.81,50700.0,32.0855,32.1132,32.0855,32.1132,50700.0
2016-06-07 14:05:00,34.81,34.82,34.8,34.82,30138.0,32.1132,32.1224,32.104,32.1224,30138.0
2016-06-07 14:10:00,34.82,34.84,34.81,34.83,28995.0,32.1224,32.1409,32.1132,32.1316,28995.0
2016-06-07 14:15:00,34.83,34.86,34.83,34.84,23173.0,32.1316,32.1593,32.1316,32.1409,23173.0
2016-06-07 14:20:00,34.84,34.85,34.83,34.84,28828.0,32.1409,32.1501,32.1316,32.1409,28828.0
2016-06-07 14:25:00,34.84,34.87,34.84,34.84,18232.0,32.1409,32.1685,32.1409,32.1409,18232.0
2016-06-07 14:30:00,34.84,34.85,34.82,34.85,30203.0,32.1409,32.1501,32.1224,32.1501,30203.0
2016-06-07 14:35:00,34.84,34.86,34.83,34.83,134484.0,32.1409,32.1593,32.1316,32.1316,134484.0
2016-06-07 14:40:00,34.84,34.86,34.83,34.86,35466.0,32.1409,32.1593,32.1316,32.1593,35466.0
2016-06-07 14:45:00,34.86,34.89,34.85,34.86,31598.0,32.1593,32.187,32.1501,32.1593,31598.0
2016-06-07 14:50:00,34.86,34.87,34.85,34.87,12796.0,32.1593,32.1685,32.1501,32.1685,12796.0
2016-06-07 14:55:00,34.87,34.87,34.85,34.85,58779.0,32.1685,32.1685,32.1501,32.1501,58779.0
2016-06-07 15:00:00,34.85,34.86,34.84,34.86,31182.0,32.1501,32.1593,32.1409,32.1593,31182.0
2016-06-07 15:05:00,34.86,34.86,34.81,34.81,97105.0,32.1593,32.1593,32.1132,32.1132,97105.0
2016-06-07 15:10:00,34.81,34.81,34.77,34.77,56142.0,32.1132,32.1132,32.0763,32.0763,56142.0
2016-06-07 15:15:00,34.77,34.77,34.74,34.75,51002.0,32.0763,32.0763,32.0486,32.0578,51002.0
2016-06-07 15:20:00,34.75,34.77,34.73,34.75,51200.0,32.0578,32.0763,32.0394,32.0578,51200.0
2016-06-07 15:25:00,34.75,34.78,34.75,34.76,27019.0,32.0578,32.0855,32.0578,32.0671,27019.0
2016-06-07 15:30:00,34.76,34.77,34.75,34.76,13262.0,32.0671,32.0763,32.0578,32.0671,13262.0
2016-06-07 15:35:00,34.76,34.77,34.71,34.73,52633.0,32.0671,32.0763,32.0209,32.0394,52633.0
2016-06-07 15:40:00,34.73,34.73,34.69,34.7,214828.0,32.0394,32.0394,32.0025,32.0117,214828.0
2016-06-07 15:45:00,34.7,34.71,34.69,34.69,95459.0,32.0117,32.0209,32.0025,32.0025,95459.0
2016-06-07 15:50:00,34.7,34.71,34.69,34.7,63061.0,32.0117,32.0209,32.0025,32.0117,63061.0
2016-06-07 15:55:00,34.7,34.71,34.68,34.7,107521.0,32.0117,32.0209,31.9933,32.0117,107521.0
2016-06-08 09:30:00,34.81,34.81,34.64,34.68,54964.0,32.1132,32.1132,31.9564,31.9933,54964.0
2016-06-08 09:35:00,34.7,34.76,34.69,34.73,35856.0,32.0117,32.0671,32.0025,32.0394,35856.0
2016-06-08 09:40:00,34.72,34.77,34.7,34.74,34111.0,32.0302,32.0763,32.0117,32.0486,34111.0
2016-06-08 09:45:00,34.74,34.79,34.73,34.76,31941.0,32.0486,32.0947,32.0394,32.0671,31941.0
2016-06-08 09:50:00,34.76,34.8,34.75,34.8,40564.0,32.0671,32.104,32.0578,32.104,40564.0
2016-06-08 09:55:00,34.8,34.86,34.79,34.86,25862.0,32.104,32.1593,32.0947,32.1593,25862.0
2016-06-08 10:00:00,34.87,34.87,34.81,34.82,32189.0,32.1685,32.1685,32.1132,32.1224,32189.0
2016-06-08 10:05:00,34.83,34.83,34.79,34.79,28674.0,32.1316,32.1316,32.0947,32.0947,28674.0
2016-06-08 10:10:00,34.8,34.84,34.79,34.81,28540.0,32.104,32.1409,32.0947,32.1132,28540.0
2016-06-08 10:15:00,34.82,34.84,34.78,34.84,32342.0,32.1224,32.1409,32.0855,32.1409,32342.0
2016-06-08 10:20:00,34.84,34.85,34.81,34.85,20655.0,32.1409,32.1501,32.1132,32.1501,20655.0
2016-06-08 10:25:00,34.85,34.89,34.84,34.86,14135.0,32.1501,32.187,32.1409,32.1593,14135.0
2016-06-08 10:30:00,34.85,34.89,34.84,34.89,48328.0,32.1501,32.187,32.1409,32.187,48328.0
2016-06-08 10:35:00,34.89,34.9,34.86,34.89,18088.0,32.187,32.1962,32.1593,32.187,18088.0
2016-06-08 10:40:00,34.88,34.92,34.87,34.92,25934.0,32.1778,32.2147,32.1685,32.2147,25934.0
2016-06-08 10:45:00,34.91,34.93,34.9,34.93,13055.0,32.2054,32.2239,32.1962,32.2239,13055.0
2016-06-08 10:50:00,34.93,34.93,34.86,34.88,37937.0,32.2239,32.2239,32.1593,32.1778,37937.0
2016-06-08 10:55:00,34.87,34.89,34.85,34.86,185557.0,32.1685,32.187,32.1501,32.1593,185557.0
2016-06-08 11:00:00,34.86,34.87,34.81,34.82,139010.0,32.1593,32.1685,32.1132,32.1224,139010.0
2016-06-08 11:05:00,34.83,34.84,34.8,34.82,65010.0,32.1316,32.1409,32.104,32.1224,65010.0
2016-06-08 11:10:00,34.82,34.83,34.78,34.8,96887.0,32.1224,32.1316,32.0855,32.104,96887.0
2016-06-08 11:15:00,34.81,34.82,34.76,34.76,49936.0,32.1132,32.1224,32.0671,32.0671,49936.0
2016-06-08 11:20:00,34.77,34.82,34.76,34.78,51847.0,32.0763,32.1224,32.0671,32.0855,51847.0
2016-06-08 11:25:00,34.78,34.8,34.75,34.8,38906.0,32.0855,32.104,32.0578,32.104,38906.0
2016-06-08 11:30:00,34.8,34.85,34.8,34.85,27060.0,32.104,32.1501,32.104,32.1501,27060.0
2016-06-08 11:35:00,34.86,34.9,34.86,34.89,57200.0,32.1593,32.1962,32.1593,32.187,57200.0
2016-06-08 11:40:00,34.9,34.91,34.86,34.88,28358.0,32.1962,32.2054,32.1593,32.1778,28358.0
2016-06-08 11:45:00,34.88,34.89,34.86,34.89,8603.0,32.1778,32.187,32.1593,32.187,8603.0
2016-06-08 11:50:00,34.88,34.88,34.85,34.85,24172.0,32.1778,32.1778,32.1501,32.1501,24172.0
2016-06-08 11:55:00,34.85,34.87,34.84,34.86,19312.0,32.1501,32.1685,32.1409,32.1593,19312.0
2016-06-08 12:00:00,34.86,34.87,34.85,34.87,18577.0,32.1593,32.1685,32.1501,32.1685,18577.0
2016-06-08 12:05:00,34.87,34.9,34.86,34.88,34870.0,32.1685,32.1962,32.1593,32.1778,34870.0
2016-06-08 12:10:00,34.87,34.89,34.87,34.88,15106.0,32.1685,32.187,32.1685,32.1778,15106.0
2016-06-08 12:15:00,34.88,34.9,34.83,34.84,34488.0,32.1778,32.1962,32.1316,32.1409,34488.0
2016-06-08 12:20:00,34.83,34.89,34.83,34.88,61609.0,32.1316,32.187,32.1316,32.1778,61609.0
2016-06-08 12:25:00,34.88,34.9,34.87,34.9,28492.0,32.1778,32.1962,32.1685,32.1962,28492.0
2016-06-08 12:30:00,34.9,34.92,34.89,34.91,20661.0,32.1962,32.2147,32.187,32.2054,20661.0
2016-06-08 12:35:00,34.91,34.92,34.89,34.9,26319.0,32.2054,32.2147,32.187,32.1962,26319.0
2016-06-08 12:40:00,34.89,34.93,34.89,34.93,50834.0,32.187,32.2239,32.187,32.2239,50834.0
2016-06-08 12:45:00,34.93,34.93,34.9,34.91,11997.0,32.2239,32.2239,32.1962,32.2054,11997.0
2016-06-08 12:50:00,34.91,34.94,34.9,34.93,62614.0,32.2054,32.2331,32.1962,32.2239,62614.0
2016-06-08 12:55:00,34.92,34.96,34.92,34.95,39140.0,32.2147,32.2516,32.2147,32.2423,39140.0
2016-06-08 13:00:00,34.96,34.96,34.93,34.93,13577.0,32.2516,32.2516,32.2239,32.2239,13577.0
2016-06-08 13:05:00,34.93,34.96,34.93,34.94,25132.0,32.2239,32.2516,32.2239,32.2331,25132.0
2016-06-08 13:10:00,34.93,34.95,34.93,34.94,16322.0,32.2239,32.2423,32.2239,32.2331,16322.0
2016-06-08 13:15:00,34.94,34.95,34.92,34.95,20882.0,32.2331,32.2423,32.2147,32.2423,20882.0
2016-06-08 13:20:00,34.95,34.95,34.9,34.9,21592.0,32.2423,32.2423,32.1962,32.1962,21592.0
2016-06-08 13:25:00,34.91,34.93,34.9,34.9,43510.0,32.2054,32.2239,32.1962,32.1962,43510.0
2016-06-08 13:30:00,34.9,34.91,34.89,34.9,10074.0,32.1962,32.2054,32.187,32.1962,10074.0
2016-06-08 13:35:00,34.9,34.9,34.89,34.9,16463.0,32.1962,32.1962,32.187,32.1962,16463.0
2016-06-08 13:40:00,34.89,34.92,34.87,34.91,58419.0,32.187,32.2147,32.1685,32.2054,58419.0
2016-06-08 13:45:00,34.92,34.94,34.92,34.94,18162.0,32.2147,32.2331,32.2147,32.2331,18162.0
2016-06-08 13:50:00,34.94,34.95,34.93,34.94,13982.0,32.2331,32.2423,32.2239,32.2331,13982.0
2016-06-08 13:55:00,34.93,34.95,34.93,34.93,27251.0,32.2239,32.2423,32.2239,32.2239,27251.0
2016-06-08 14:00:00,34.92,34.94,34.91,34.93,23349.0,32.2147,32.2331,32.2054,32.2239,23349.0
2016-06-08 14:05:00,34.93,34.93,34.9,34.92,22061.0,32.2239,32.2239,32.1962,32.2147,22061.0
2016-06-08 14:10:00,34.92,34.94,34.91,34.94,27228.0,32.2147,32.2331,32.2054,32.2331,27228.0
2016-06-08 14:15:00,34.94,34.96,34.93,34.93,28547.0,32.2331,32.2516,32.2239,32.2239,28547.0
2016-06-08 14:20:00,34.94,34.95,34.92,34.93,45273.0,32.2331,32.2423,32.2147,32.2239,45273.0
2016-06-08 14:25:00,34.93,34.96,34.93,34.95,43789.0,32.2239,32.2516,32.2239,32.2423,43789.0
2016-06-08 14:30:00,34.95,34.96,34.94,34.95,38621.0,32.2423,32.2516,32.2331,32.2423,38621.0
2016-06-08 14:35:00,34.95,34.97,34.95,34.96,37686.0,32.2423,32.2608,32.2423,32.2516,37686.0
2016-06-08 14:40:00,34.95,34.97,34.95,34.97,17198.0,32.2423,32.2608,32.2423,32.2608,17198.0
2016-06-08 14:45:00,34.97,35.01,34.97,35.0,37617.0,32.2608,32.2977,32.2608,32.2885,37617.0
2016-06-08 14:50:00,35.0,35.03,34.99,35.02,43016.0,32.2885,32.3161,32.2792,32.3069,43016.0
2016-06-08 14:55:00,35.02,35.03,35.0,35.0,40760.0,32.3069,32.3161,32.2885,32.2885,40760.0
2016-06-08 15:00:00,35.0,35.02,34.98,35.01,55601.0,32.2885,32.3069,32.27,32.2977,55601.0
2016-06-08 15:05:00,35.0,35.02,35.0,35.02,39190.0,32.2885,32.3069,32.2885,32.3069,39190.0
2016-06-08 15:10:00,35.01,35.02,34.99,35.02,42530.0,32.2977,32.3069,32.2792,32.3069,42530.0
2016-06-08 15:15:00,35.01,35.01,34.99,35.0,40022.0,32.2977,32.2977,32.2792,32.2885,40022.0
2016-06-08 15:20:00,35.0,35.01,34.99,35.0,61505.0,32.2885,32.2977,32.2792,32.2885,61505.0
2016-06-08 15:25:00,35.01,35.01,34.99,34.99,75131.0,32.2977,32.2977,32.2792,32.2792,75131.0
2016-06-08 15:30:00,35.0,35.0,34.98,35.0,106165.0,32.2885,32.2885,32.27,32.2885,106165.0
2016-06-08 15:35:00,35.0,35.01,34.99,35.0,79645.0,32.2885,32.2977,32.2792,32.2885,79645.0
2016-06-08 15:40:00,34.99,35.0,34.97,34.99,96088.0,32.2792,32.2885,32.2608,32.2792,96088.0
2016-06-08 15:45:00,34.98,35.0,34.98,35.0,103733.0,32.27,32.2885,32.27,32.2885,103733.0
2016-06-08 15:50:00,34.99,35.0,34.97,34.98,62849.0,32.2792,32.2885,32.2608,32.27,62849.0
2016-06-08 15:55:00,34.98,34.98,34.95,34.96,164568.0,32.27,32.27,32.2423,32.2516,164568.0
2016-06-09 09:30:00,34.49,34.66,34.41,34.43,134462.0,31.818,31.9748,31.7442,31.7626,134462.0
2016-06-09 09:35:00,34.43,34.45,34.36,34.39,74199.0,31.7626,31.7811,31.6981,31.7257,74199.0
2016-06-09 09:40:00,34.39,34.48,34.37,34.4,72907.0,31.7257,31.8088,31.7073,31.735,72907.0
2016-06-09 09:45:00,34.41,34.45,34.34,34.42,69802.0,31.7442,31.7811,31.6796,31.7534,69802.0
2016-06-09 09:50:00,34.42,34.49,34.41,34.48,36530.0,31.7534,31.818,31.7442,31.8088,36530.0
2016-06-09 09:55:00,34.47,34.5,34.43,34.5,42425.0,31.7995,31.8272,31.7626,31.8272,42425.0
2016-06-09 10:00:00,34.48,34.48,34.39,34.4,64085.0,31.8088,31.8088,31.7257,31.735,64085.0
2016-06-09 10:05:00,34.39,34.41,34.34,34.38,55338.0,31.7257,31.7442,31.6796,31.7165,55338.0
2016-06-09 10:10:00,34.37,34.41,34.36,34.37,28293.0,31.7073,31.7442,31.6981,31.7073,28293.0
2016-06-09 10:15:00,34.37,34.42,34.35,34.35,66387.0,31.7073,31.7534,31.6888,31.6888,66387.0
2016-06-09 10:20:00,34.36,34.39,34.33,34.36,24117.0,31.6981,31.7257,31.6704,31.6981,24117.0
2016-06-09 10:25:00,34.36,34.38,34.34,34.36,39391.0,31.6981,31.7165,31.6796,31.6981,39391.0
2016-06-09 10:30:00,34.37,34.38,34.31,34.31,57445.0,31.7073,31.7165,31.6519,31.6519,57445.0
2016-06-09 10:35:00,34.31,34.37,34.31,34.34,20487.0,31.6519,31.7073,31.6519,31.6796,20487.0
2016-06-09 10:40:00,34.35,34.39,34.34,34.37,14053.0,31.6888,31.7257,31.6796,31.7073,14053.0
2016-06-09 10:45:00,34.37,34.4,34.37,34.37,12101.0,31.7073,31.735,31.7073,31.7073,12101.0
2016-06-09 10:50:00,34.38,34.39,34.34,34.36,37929.0,31.7165,31.7257,31.6796,31.6981,37929.0
2016-06-09 10:55:00,34.36,34.36,34.31,34.31,19528.0,31.6981,31.6981,31.6519,31.6519,19528.0
2016-06-09 11:00:00,34.32,34.33,34.3,34.33,12118.0,31.6612,31.6704,31.6427,31.6704,12118.0
2016-06-09 11:05:00,34.34,34.38,34.34,34.36,9826.0,31.6796,31.7165,31.6796,31.6981,9826.0
2016-06-09 11:10:00,34.36,34.37,34.34,34.34,18679.0,31.6981,31.7073,31.6796,31.6796,18679.0
2016-06-09 11:15:00,34.35,34.36,34.34,34.35,11048.0,31.6888,31.6981,31.6796,31.6888,11048.0
2016-06-09 11:20:00,34.34,34.37,34.34,34.36,37014.0,31.6796,31.7073,31.6796,31.6981,37014.0
2016-06-09 11:25:00,34.35,34.38,34.35,34.37,15840.0,31.6888,31.7165,31.6888,31.7073,15840.0
2016-06-09 11:30:00,34.36,34.38,34.34,34.38,44703.0,31.6981,31.7165,31.6796,31.7165,44703.0
2016-06-09 11:35:00,34.37,34.39,34.37,34.39,12152.0,31.7073,31.7257,31.7073,31.7257,12152.0
2016-06-09 11:40:00,34.39,34.41,34.38,34.4,9600.0,31.7257,31.7442,31.7165,31.735,9600.0
2016-06-09 11:45:00,34.39,34.41,34.39,34.4,10370.0,31.7257,31.7442,31.7257,31.735,10370.0
2016-06-09 11:50:00,34.39,34.4,34.36,34.38,32333.0,31.7257,31.735,31.6981,31.7165,32333.0
2016-06-09 11:55:00,34.38,34.38,34.35,34.36,8746.0,31.7165,31.7165,31.6888,31.6981,8746.0
2016-06-09 12:00:00,34.36,34.38,34.35,34.38,16061.0,31.6981,31.7165,31.6888,31.7165,16061.0
2016-06-09 12:05:00,34.38,34.39,34.37,34.39,5843.0,31.7165,31.7257,31.7073,31.7257,5843.0
2016-06-09 12:10:00,34.39,34.39,34.34,34.36,12193.0,31.7257,31.7257,31.6796,31.6981,12193.0
2016-06-09 12:15:00,34.35,34.37,34.35,34.37,8851.0,31.6888,31.7073,31.6888,31.7073,8851.0
2016-06-09 12:20:00,34.36,34.37,34.34,34.36,7510.0,31.6981,31.7073,31.6796,31.6981,7510.0
2016-06-09 12:25:00,34.36,34.38,34.35,34.37,8514.0,31.6981,31.7165,31.6888,31.7073,8514.0
2016-06-09 12:30:00,34.37,34.41,34.37,34.4,25480.0,31.7073,31.7442,31.7073,31.735,25480.0
2016-06-09 12:35:00,34.39,34.4,34.39,34.39,5103.0,31.7257,31.735,31.7257,31.7257,5103.0
2016-06-09 12:40:00,34.39,34.41,34.39,34.41,5909.0,31.7257,31.7442,31.7257,31.7442,5909.0
2016-06-09 12:45:00,34.41,34.43,34.39,34.43,24077.0,31.7442,31.7626,31.7257,31.7626,24077.0
2016-06-09 12:50:00,34.42,34.44,34.42,34.44,8500.0,31.7534,31.7719,31.7534,31.7719,8500.0
2016-06-09 12:55:00,34.44,34.45,34.43,34.44,19954.0,31.7719,31.7811,31.7626,31.7719,19954.0
2016-06-09 13:00:00,34.44,34.45,34.42,34.42,8005.0,31.7719,31.7811,31.7534,31.7534,8005.0
2016-06-09 13:05:00,34.43,34.43,34.39,34.4,7114.0,31.7626,31.7626,31.7257,31.735,7114.0
2016-06-09 13:10:00,34.4,34.41,34.39,34.4,29452.0,31.735,31.7442,31.7257,31.735,29452.0
2016-06-09 13:15:00,34.4,34.45,34.4,34.43,17626.0,31.735,31.7811,31.735,31.7626,17626.0
2016-06-09 13:20:00,34.44,34.45,34.42,34.43,14713.0,31.7719,31.7811,31.7534,31.7626,14713.0
2016-06-09 13:25:00,34.42,34.44,34.42,34.44,47914.0,31.7534,31.7719,31.7534,31.7719,47914.0
2016-06-09 13:30:00,34.44,34.45,34.43,34.45,30188.0,31.7719,31.7811,31.7626,31.7811,30188.0
2016-06-09 13:35:00,34.44,34.45,34.42,34.42,15223.0,31.7719,31.7811,31.7534,31.7534,15223.0
2016-06-09 13:40:00,34.41,34.42,34.39,34.39,7981.0,31.7442,31.7534,31.7257,31.7257,7981.0
2016-06-09 13:45:00,34.39,34.39,34.38,34.38,3722.0,31.7257,31.7257,31.7165,31.7165,3722.0
2016-06-09 13:50:00,34.38,34.39,34.35,34.36,15314.0,31.7165,31.7257,31.6888,31.6981,15314.0
2016-06-09 13:55:00,34.36,34.4,34.35,34.4,19713.0,31.6981,31.735,31.6888,31.735,19713.0
2016-06-09 14:00:00,34.39,34.4,34.38,34.4,8613.0,31.7257,31.735,31.7165,31.735,8613.0
2016-06-09 14:05:00,34.39,34.39,34.37,34.38,11966.0,31.7257,31.7257,31.7073,31.7165,11966.0
2016-06-09 14:10:00,34.38,34.43,34.38,34.43,8109.0,31.7165,31.7626,31.7165,31.7626,8109.0
2016-06-09 14:15:00,34.42,34.43,34.39,34.41,18852.0,31.7534,31.7626,31.7257,31.7442,18852.0
2016-06-09 14:20:00,34.4,34.41,34.38,34.39,7035.0,31.735,31.7442,31.7165,31.7257,7035.0
2016-06-09 14:25:00,34.39,34.42,34.38,34.38,9156.0,31.7257,31.7534,31.7165,31.7165,9156.0
2016-06-09 14:30:00,34.39,34.43,34.38,34.43,11982.0,31.7257,31.7626,31.7165,31.7626,11982.0
2016-06-09 14:35:00,34.43,34.45,34.42,34.43,10919.0,31.7626,31.7811,31.7534,31.7626,10919.0
2016-06-09 14:40:00,34.44,34.47,34.43,34.47,15224.0,31.7719,31.7995,31.7626,31.7995,15224.0
2016-06-09 14:45:00,34.47,34.47,34.43,34.43,14516.0,31.7995,31.7995,31.7626,31.7626,14516.0
2016-06-09 14:50:00,34.43,34.44,34.41,34.42,17799.0,31.7626,31.7719,31.7442,31.7534,17799.0
2016-06-09 14:55:00,34.41,34.44,34.41,34.44,28437.0,31.7442,31.7719,31.7442,31.7719,28437.0
2016-06-09 15:00:00,34.44,34.45,34.43,34.44,29861.0,31.7719,31.7811,31.7626,31.7719,29861.0
2016-06-09 15:05:00,34.44,34.47,34.43,34.45,13722.0,31.7719,31.7995,31.7626,31.7811,13722.0
2016-06-09 15:10:00,34.45,34.45,34.42,34.42,12707.0,31.7811,31.7811,31.7534,31.7534,12707.0
2016-06-09 15:15:00,34.42,34.43,34.4,34.42,29580.0,31.7534,31.7626,31.735,31.7534,29580.0
2016-06-09 15:20:00,34.41,34.42,34.39,34.39,19173.0,31.7442,31.7534,31.7257,31.7257,19173.0
2016-06-09 15:25:00,34.39,34.4,34.39,34.39,16335.0,31.7257,31.735,31.7257,31.7257,16335.0
2016-06-09 15:30:00,34.39,34.43,34.38,34.42,48110.0,31.7257,31.7626,31.7165,31.7534,48110.0
2016-06-09 15:35:00,34.43,34.43,34.41,34.43,51615.0,31.7626,31.7626,31.7442,31.7626,51615.0
2016-06-09 15:40:00,34.43,34.45,34.41,34.43,39400.0,31.7626,31.7811,31.7442,31.7626,39400.0
2016-06-09 15:45:00,34.42,34.45,34.42,34.45,24824.0,31.7534,31.7811,31.7534,31.7811,24824.0
2016-06-09 15:50:00,34.45,34.46,34.44,34.44,114624.0,31.7811,31.7903,31.7719,31.7719,114624.0
2016-06-09 15:55:00,34.44,34.45,34.41,34.41,179609.0,31.7719,31.7811,31.7442,31.7442,179609.0
2016-06-10 09:30:00,34.14,34.15,33.98,33.99,56183.0,31.4951,31.5043,31.3475,31.3567,56183.0
2016-06-10 09:35:00,33.98,33.99,33.88,33.93,109104.0,31.3475,31.3567,31.2552,31.3014,109104.0
2016-06-10 09:40:00,33.92,33.93,33.85,33.93,155930.0,31.2921,31.3014,31.2276,31.3014,155930.0
2016-06-10 09:45:00,33.92,33.92,33.84,33.86,37517.0,31.2921,31.2921,31.2183,31.2368,37517.0
2016-06-10 09:50:00,33.85,33.95,33.83,33.92,87756.0,31.2276,31.3198,31.2091,31.2921,87756.0
2016-06-10 09:55:00,33.92,33.97,33.91,33.93,65044.0,31.2921,31.3383,31.2829,31.3014,65044.0
2016-06-10 10:00:00,33.92,33.97,33.87,33.87,70497.0,31.2921,31.3383,31.246,31.246,70497.0
2016-06-10 10:05:00,33.87,33.88,33.83,33.84,52000.0,31.246,31.2552,31.2091,31.2183,52000.0
2016-06-10 10:10:00,33.83,33.86,33.82,33.83,63040.0,31.2091,31.2368,31.1999,31.2091,63040.0
2016-06-10 10:15:00,33.83,33.86,33.81,33.85,33386.0,31.2091,31.2368,31.1907,31.2276,33386.0
2016-06-10 10:20:00,33.85,33.86,33.81,33.86,40059.0,31.2276,31.2368,31.1907,31.2368,40059.0
2016-06-10 10:25:00,33.86,33.89,33.84,33.85,23831.0,31.2368,31.2645,31.2183,31.2276,23831.0
2016-06-10 10:30:00,33.85,33.93,33.85,33.91,35200.0,31.2276,31.3014,31.2276,31.2829,35200.0
2016-06-10 10:35:00,33.91,33.93,33.88,33.89,22015.0,31.2829,31.3014,31.2552,31.2645,22015.0
2016-06-10 10:40:00,33.88,33.9,33.86,33.87,31081.0,31.2552,31.2737,31.2368,31.246,31081.0
2016-06-10 10:45:00,33.86,33.86,33.82,33.84,89296.0,31.2368,31.2368,31.1999,31.2183,89296.0
2016-06-10 10:50:00,33.84,33.86,33.81,33.81,63624.0,31.2183,31.2368,31.1907,31.1907,63624.0
2016-06-10 10:55:00,33.81,33.88,33.81,33.87,43288.0,31.1907,31.2552,31.1907,31.246,43288.0
2016-06-10 11:00:00,33.87,33.89,33.85,33.88,17400.0,31.246,31.2645,31.2276,31.2552,17400.0
2016-06-10 11:05:00,33.88,33.94,33.86,33.94,18382.0,31.2552,31.3106,31.2368,31.3106,18382.0
2016-06-10 11:10:00,33.94,33.95,33.91,33.95,47274.0,31.3106,31.3198,31.2829,31.3198,47274.0
2016-06-10 11:15:00,33.95,33.96,33.91,33.94,27301.0,31.3198,31.329,31.2829,31.3106,27301.0
2016-06-10 11:20:00,33.95,33.96,33.94,33.95,13041.0,31.3198,31.329,31.3106,31.3198,13041.0
2016-06-10 11:25:00,33.96,33.98,33.93,33.95,19035.0,31.329,31.3475,31.3014,31.3198,19035.0
2016-06-10 11:30:00,33.95,33.95,33.91,33.91,231146.0,31.3198,31.3198,31.2829,31.2829,231146.0
2016-06-10 11:35:00,33.92,33.95,33.91,33.91,101987.0,31.2921,31.3198,31.2829,31.2829,101987.0
2016-06-10 11:40:00,33.91,33.92,33.85,33.87,143089.0,31.2829,31.2921,31.2276,31.246,143089.0
2016-06-10 11:45:00,33.87,33.89,33.86,33.88,25344.0,31.246,31.2645,31.2368,31.2552,25344.0
2016-06-10 11:50:00,33.87,33.89,33.86,33.88,5479.0,31.246,31.2645,31.2368,31.2552,5479.0
2016-06-10 11:55:00,33.88,33.89,33.87,33.88,15525.0,31.2552,31.2645,31.246,31.2552,15525.0
2016-06-10 12:00:00,33.88,33.9,33.87,33.87,7775.0,31.2552,31.2737,31.246,31.246,7775.0
2016-06-10 12:05:00,33.88,33.88,33.81,33.82,27889.0,31.2552,31.2552,31.1907,31.1999,27889.0
2016-06-10 12:10:00,33.81,33.82,33.8,33.82,15558.0,31.1907,31.1999,31.1814,31.1999,15558.0
2016-06-10 12:15:00,33.82,33.82,33.78,33.81,16648.0,31.1999,31.1999,31.163,31.1907,16648.0
2016-06-10 12:20:00,33.8,33.81,33.79,33.79,17721.0,31.1814,31.1907,31.1722,31.1722,17721.0
2016-06-10 12:25:00,33.79,33.8,33.77,33.8,26221.0,31.1722,31.1814,31.1538,31.1814,26221.0
2016-06-10 12:30:00,33.8,33.8,33.76,33.79,15195.0,31.1814,31.1814,31.1445,31.1722,15195.0
2016-06-10 12:35:00,33.79,33.8,33.78,33.8,5620.0,31.1722,31.1814,31.163,31.1814,5620.0
2016-06-10 12:40:00,33.8,33.83,33.8,33.83,4600.0,31.1814,31.2091,31.1814,31.2091,4600.0
2016-06-10 12:45:00,33.82,33.82,33.78,33.79,9578.0,31.1999,31.1999,31.163,31.1722,9578.0
2016-06-10 12:50:00,33.79,33.81,33.78,33.81,3718.0,31.1722,31.1907,31.163,31.1907,3718.0
2016-06-10 12:55:00,33.81,33.84,33.81,33.83,11519.0,31.1907,31.2183,31.1907,31.2091,11519.0
2016-06-10 13:00:00,33.83,33.86,33.81,33.85,29585.0,31.2091,31.2368,31.1907,31.2276,29585.0
2016-06-10 13:05:00,33.85,33.85,33.81,33.83,36239.0,31.2276,31.2276,31.1907,31.2091,36239.0
2016-06-10 13:10:00,33.83,33.85,33.82,33.83,23826.0,31.2091,31.2276,31.1999,31.2091,23826.0
2016-06-10 13:15:00,33.84,33.85,33.83,33.85,8906.0,31.2183,31.2276,31.2091,31.2276,8906.0
2016-06-10 13:20:00,33.84,33.88,33.83,33.87,14103.0,31.2183,31.2552,31.2091,31.246,14103.0
2016-06-10 13:25:00,33.87,33.87,33.85,33.86,9421.0,31.246,31.246,31.2276,31.2368,9421.0
2016-06-10 13:30:00,33.86,33.86,33.82,33.83,8428.0,31.2368,31.2368,31.1999,31.2091,8428.0
2016-06-10 13:35:00,33.82,33.84,33.81,33.81,19000.0,31.1999,31.2183,31.1907,31.1907,19000.0
2016-06-10 13:40:00,33.82,33.83,33.81,33.82,6043.0,31.1999,31.2091,31.1907,31.1999,6043.0
2016-06-10 13:45:00,33.81,33.81,33.74,33.75,49012.0,31.1907,31.1907,31.1261,31.1353,49012.0
2016-06-10 13:50:00,33.75,33.76,33.72,33.73,18427.0,31.1353,31.1445,31.1076,31.1169,18427.0
2016-06-10 13:55:00,33.73,33.76,33.71,33.72,20461.0,31.1169,31.1445,31.0984,31.1076,20461.0
2016-06-10 14:00:00,33.72,33.72,33.7,33.72,15451.0,31.1076,31.1076,31.0892,31.1076,15451.0
2016-06-10 14:05:00,33.72,33.72,33.68,33.7,18895.0,31.1076,31.1076,31.0707,31.0892,18895.0
2016-06-10 14:10:00,33.69,33.72,33.67,33.7,11954.0,31.08,31.1076,31.0615,31.0892,11954.0
2016-06-10 14:15:00,33.69,33.7,33.67,33.68,7610.0,31.08,31.0892,31.0615,31.0707,7610.0
2016-06-10 14:20:00,33.68,33.7,33.67,33.7,5413.0,31.0707,31.0892,31.0615,31.0892,5413.0
2016-06-10 14:25:00,33.7,33.71,33.69,33.7,12999.0,31.0892,31.0984,31.08,31.0892,12999.0
2016-06-10 14:30:00,33.7,33.7,33.68,33.69,9051.0,31.0892,31.0892,31.0707,31.08,9051.0
2016-06-10 14:35:00,33.69,33.74,33.68,33.73,7993.0,31.08,31.1261,31.0707,31.1169,7993.0
2016-06-10 14:40:00,33.74,33.74,33.71,33.72,7700.0,31.1261,31.1261,31.0984,31.1076,7700.0
2016-06-10 14:45:00,33.72,33.72,33.67,33.7,24739.0,31.1076,31.1076,31.0615,31.0892,24739.0
2016-06-10 14:50:00,33.69,33.7,33.68,33.7,6839.0,31.08,31.0892,31.0707,31.0892,6839.0
2016-06-10 14:55:00,33.7,33.7,33.67,33.68,51729.0,31.0892,31.0892,31.0615,31.0707,51729.0
2016-06-10 15:00:00,33.68,33.7,33.67,33.69,16997.0,31.0707,31.0892,31.0615,31.08,16997.0
2016-06-10 15:05:00,33.68,33.69,33.66,33.67,14696.0,31.0707,31.08,31.0523,31.0615,14696.0
2016-06-10 15:10:00,33.67,33.67,33.64,33.65,19955.0,31.0615,31.0615,31.0338,31.0431,19955.0
2016-06-10 15:15:00,33.65,33.67,33.64,33.66,5857.0,31.0431,31.0615,31.0338,31.0523,5857.0
2016-06-10 15:20:00,33.66,33.69,33.65,33.68,19298.0,31.0523,31.08,31.0431,31.0707,19298.0
2016-06-10 15:25:00,33.67,33.7,33.66,33.7,20682.0,31.0615,31.0892,31.0523,31.0892,20682.0
2016-06-10 15:30:00,33.7,33.72,33.69,33.72,76795.0,31.0892,31.1076,31.08,31.1076,76795.0
2016-06-10 15:35:00,33.72,33.73,33.69,33.71,112776.0,31.1076,31.1169,31.08,31.0984,112776.0
2016-06-10 15:40:00,33.71,33.72,33.7,33.71,68804.0,31.0984,31.1076,31.0892,31.0984,68804.0
2016-06-10 15:45:00,33.71,33.77,33.71,33.76,89288.0,31.0984,31.1538,31.0984,31.1445,89288.0
2016-06-10 15:50:00,33.76,33.76,33.73,33.73,178623.0,31.1445,31.1445,31.1169,31.1169,178623.0
2016-06-10 15:55:00,33.73,33.74,33.7,33.7,327427.0,31.1169,31.1261,31.0892,31.0892,327427.0
2016-06-13 09:30:00,33.49,33.65,33.47,33.58,71477.0,30.8955,31.0431,30.877,30.9785,71477.0
2016-06-13 09:35:00,33.58,33.61,33.46,33.46,129678.0,30.9785,31.0062,30.8678,30.8678,129678.0
2016-06-13 09:40:00,33.46,33.59,33.46,33.5,66864.0,30.8678,30.9877,30.8678,30.9047,66864.0
2016-06-13 09:45:00,33.5,33.67,33.49,33.66,71516.0,30.9047,31.0615,30.8955,31.0523,71516.0
2016-06-13 09:50:00,33.66,33.71,33.64,33.68,37741.0,31.0523,31.0984,31.0338,31.0707,37741.0
2016-06-13 09:55:00,33.68,33.68,33.61,33.63,42846.0,31.0707,31.0707,31.0062,31.0246,42846.0
2016-06-13 10:00:00,33.62,33.7,33.61,33.61,75496.0,31.0154,31.0892,31.0062,31.0062,75496.0
2016-06-13 10:05:00,33.61,33.64,33.58,33.6,39768.0,31.0062,31.0338,30.9785,30.9969,39768.0
2016-06-13 10:10:00,33.6,33.63,33.57,33.58,40312.0,30.9969,31.0246,30.9693,30.9785,40312.0
2016-06-13 10:15:00,33.57,33.62,33.57,33.6,40721.0,30.9693,31.0154,30.9693,30.9969,40721.0
2016-06-13 10:20:00,33.6,33.66,33.58,33.65,27952.0,30.9969,31.0523,30.9785,31.0431,27952.0
2016-06-13 10:25:00,33.64,33.66,33.61,33.64,88959.0,31.0338,31.0523,31.0062,31.0338,88959.0
2016-06-13 10:30:00,33.64,33.69,33.64,33.66,43684.0,31.0338,31.08,31.0338,31.0523,43684.0
2016-06-13 10:35:00,33.66,33.69,33.63,33.63,34695.0,31.0523,31.08,31.0246,31.0246,34695.0
2016-06-13 10:40:00,33.64,33.67,33.64,33.65,58015.0,31.0338,31.0615,31.0338,31.0431,58015.0
2016-06-13 10:45:00,33.66,33.69,33.65,33.66,38706.0,31.0523,31.08,31.0431,31.0523,38706.0
2016-06-13 10:50:00,33.65,33.65,33.61,33.61,47826.0,31.0431,31.0431,31.0062,31.0062,47826.0
2016-06-13 10:55:00,33.62,33.64,33.59,33.6,28065.0,31.0154,31.0338,30.9877,30.9969,28065.0
2016-06-13 11:00:00,33.6,33.63,33.57,33.6,43249.0,30.9969,31.0246,30.9693,30.9969,43249.0
2016-06-13 11:05:00,33.61,33.61,33.59,33.61,23678.0,31.0062,31.0062,30.9877,31.0062,23678.0
2016-06-13 11:10:00,33.61,33.63,33.59,33.61,23913.0,31.0062,31.0246,30.9877,31.0062,23913.0
2016-06-13 11:15:00,33.6,33.62,33.58,33.58,20171.0,30.9969,31.0154,30.9785,30.9785,20171.0
2016-06-13 11:20:00,33.58,33.59,33.57,33.59,14029.0,30.9785,30.9877,30.9693,30.9877,14029.0
2016-06-13 11:25:00,33.58,33.6,33.56,33.59,29374.0,30.9785,30.9969,30.96,30.9877,29374.0
2016-06-13 11:30:00,33.59,33.6,33.54,33.54,20864.0,30.9877,30.9969,30.9416,30.9416,20864.0
2016-06-13 11:35:00,33.54,33.56,33.5,33.5,48964.0,30.9416,30.96,30.9047,30.9047,48964.0
2016-06-13 11:40:00,33.5,33.53,33.5,33.5,15061.0,30.9047,30.9324,30.9047,30.9047,15061.0
2016-06-13 11:45:00,33.49,33.5,33.47,33.48,28030.0,30.8955,30.9047,30.877,30.8862,28030.0
2016-06-13 11:50:00,33.48,33.48,33.44,33.45,21744.0,30.8862,30.8862,30.8493,30.8586,21744.0
2016-06-13 11:55:00,33.44,33.46,33.42,33.43,40503.0,30.8493,30.8678,30.8309,30.8401,40503.0
2016-06-13 12:00:00,33.43,33.48,33.42,33.45,36799.0,30.8401,30.8862,30.8309,30.8586,36799.0
2016-06-13 12:05:00,33.45,33.48,33.44,33.47,94560.0,30.8586,30.8862,30.8493,30.877,94560.0
2016-06-13 12:10:00,33.46,33.5,33.46,33.5,115723.0,30.8678,30.9047,30.8678,30.9047,115723.0
2016-06-13 12:15:00,33.5,33.54,33.5,33.52,55331.0,30.9047,30.9416,30.9047,30.9231,55331.0
2016-06-13 12:20:00,33.53,33.57,33.51,33.54,133465.0,30.9324,30.9693,30.9139,30.9416,133465.0
2016-06-13 12:25:00,33.54,33.54,33.51,33.53,66739.0,30.9416,30.9416,30.9139,30.9324,66739.0
2016-06-13 12:30:00,33.52,33.53,33.48,33.5,47898.0,30.9231,30.9324,30.8862,30.9047,47898.0
2016-06-13 12:35:00,33.49,33.53,33.49,33.5,66976.0,30.8955,30.9324,30.8955,30.9047,66976.0
2016-06-13 12:40:00,33.5,33.53,33.5,33.51,41369.0,30.9047,30.9324,30.9047,30.9139,41369.0
2016-06-13 12:45:00,33.51,33.52,33.48,33.49,53315.0,30.9139,30.9231,30.8862,30.8955,53315.0
2016-06-13 12:50:00,33.5,33.52,33.49,33.51,51992.0,30.9047,30.9231,30.8955,30.9139,51992.0
2016-06-13 12:55:00,33.51,33.54,33.5,33.51,38340.0,30.9139,30.9416,30.9047,30.9139,38340.0
2016-06-13 13:00:00,33.52,33.53,33.5,33.5,20162.0,30.9231,30.9324,30.9047,30.9047,20162.0
2016-06-13 13:05:00,33.49,33.49,33.47,33.48,15800.0,30.8955,30.8955,30.877,30.8862,15800.0
2016-06-13 13:10:00,33.47,33.49,33.44,33.47,32688.0,30.877,30.8955,30.8493,30.877,32688.0
2016-06-13 13:15:00,33.47,33.47,33.44,33.44,15948.0,30.877,30.877,30.8493,30.8493,15948.0
2016-06-13 13:20:00,33.45,33.5,33.45,33.49,21481.0,30.8586,30.9047,30.8586,30.8955,21481.0
2016-06-13 13:25:00,33.49,33.49,33.46,33.47,62543.0,30.8955,30.8955,30.8678,30.877,62543.0
2016-06-13 13:30:00,33.47,33.48,33.45,33.46,12445.0,30.877,30.8862,30.8586,30.8678,12445.0
2016-06-13 13:35:00,33.45,33.46,33.4,33.41,47979.0,30.8586,30.8678,30.8124,30.8217,47979.0
2016-06-13 13:40:00,33.41,33.46,33.39,33.46,47784.0,30.8217,30.8678,30.8032,30.8678,47784.0
2016-06-13 13:45:00,33.46,33.47,33.43,33.43,24631.0,30.8678,30.877,30.8401,30.8401,24631.0
2016-06-13 13:50:00,33.43,33.44,33.36,33.36,43119.0,30.8401,30.8493,30.7755,30.7755,43119.0
2016-06-13 13:55:00,33.36,33.4,33.35,33.39,22907.0,30.7755,30.8124,30.7663,30.8032,22907.0
2016-06-13 14:00:00,33.39,33.4,33.38,33.39,24771.0,30.8032,30.8124,30.794,30.8032,24771.0
2016-06-13 14:05:00,33.39,33.41,33.39,33.41,13600.0,30.8032,30.8217,30.8032,30.8217,13600.0
2016-06-13 14:10:00,33.41,33.42,33.4,33.41,29301.0,30.8217,30.8309,30.8124,30.8217,29301.0
2016-06-13 14:15:00,33.41,33.42,33.36,33.37,22281.0,30.8217,30.8309,30.7755,30.7847,22281.0
2016-06-13 14:20:00,33.37,33.37,33.34,33.35,32243.0,30.7847,30.7847,30.7571,30.7663,32243.0
2016-06-13 14:25:00,33.35,33.36,33.33,33.35,27703.0,30.7663,30.7755,30.7478,30.7663,27703.0
2016-06-13 14:30:00,33.35,33.41,33.35,33.4,41059.0,30.7663,30.8217,30.7663,30.8124,41059.0
2016-06-13 14:35:00,33.4,33.44,33.4,33.42,15190.0,30.8124,30.8493,30.8124,30.8309,15190.0
2016-06-13 14:40:00,33.42,33.44,33.41,33.43,9531.0,30.8309,30.8493,30.8217,30.8401,9531.0
2016-06-13 14:45:00,33.43,33.43,33.39,33.4,25095.0,30.8401,30.8401,30.8032,30.8124,25095.0
2016-06-13 14:50:00,33.4,33.4,33.35,33.4,35312.0,30.8124,30.8124,30.7663,30.8124,35312.0
2016-06-13 14:55:00,33.41,33.41,33.36,33.36,36484.0,30.8217,30.8217,30.7755,30.7755,36484.0
2016-06-13 15:00:00,33.36,33.37,33.34,33.35,33296.0,30.7755,30.7847,30.7571,30.7663,33296.0
2016-06-13 15:05:00,33.35,33.35,33.28,33.28,31469.0,30.7663,30.7663,30.7017,30.7017,31469.0
2016-06-13 15:10:00,33.28,33.32,33.25,33.27,54703.0,30.7017,30.7386,30.674,30.6925,54703.0
2016-06-13 15:15:00,33.27,33.29,33.26,33.28,72105.0,30.6925,30.7109,30.6833,30.7017,72105.0
2016-06-13 15:20:00,33.29,33.31,33.27,33.27,32891.0,30.7109,30.7294,30.6925,30.6925,32891.0
2016-06-13 15:25:00,33.28,33.29,33.25,33.27,52174.0,30.7017,30.7109,30.674,30.6925,52174.0
2016-06-13 15:30:00,33.26,33.29,33.26,33.27,73278.0,30.6833,30.7109,30.6833,30.6925,73278.0
2016-06-13 15:35:00,33.27,33.28,33.22,33.23,196585.0,30.6925,30.7017,30.6464,30.6556,196585.0
2016-06-13 15:40:00,33.23,33.23,33.18,33.2,108876.0,30.6556,30.6556,30.6095,30.6279,108876.0
2016-06-13 15:45:00,33.2,33.21,33.18,33.21,65228.0,30.6279,30.6371,30.6095,30.6371,65228.0
2016-06-13 15:50:00,33.2,33.21,33.16,33.19,134081.0,30.6279,30.6371,30.591,30.6187,134081.0
2016-06-13 15:55:00,33.18,33.19,33.17,33.17,251389.0,30.6095,30.6187,30.6002,30.6002,251389.0
2016-06-14 09:30:00,33.04,33.11,33.04,33.11,50489.0,30.4803,30.5449,30.4803,30.5449,50489.0
2016-06-14 09:35:00,33.11,33.16,33.08,33.12,104287.0,30.5449,30.591,30.5172,30.5541,104287.0
2016-06-14 09:40:00,33.13,33.2,33.13,33.15,77452.0,30.5633,30.6279,30.5633,30.5818,77452.0
2016-06-14 09:45:00,33.15,33.16,33.04,33.08,62484.0,30.5818,30.591,30.4803,30.5172,62484.0
2016-06-14 09:50:00,33.08,33.09,32.97,33.01,77118.0,30.5172,30.5264,30.4157,30.4526,77118.0
2016-06-14 09:55:00,33.02,33.09,33.01,33.09,36767.0,30.4619,30.5264,30.4526,30.5264,36767.0
2016-06-14 10:00:00,33.09,33.1,33.02,33.07,113845.0,30.5264,30.5357,30.4619,30.508,113845.0
2016-06-14 10:05:00,33.07,33.07,32.99,33.02,61291.0,30.508,30.508,30.4342,30.4619,61291.0
2016-06-14 10:10:00,33.03,33.04,33.0,33.01,34472.0,30.4711,30.4803,30.4434,30.4526,34472.0
2016-06-14 10:15:00,33.01,33.02,32.94,32.95,70790.0,30.4526,30.4619,30.3881,30.3973,70790.0
2016-06-14 10:20:00,32.94,32.96,32.91,32.91,86847.0,30.3881,30.4065,30.3604,30.3604,86847.0
2016-06-14 10:25:00,32.91,32.93,32.87,32.93,108502.0,30.3604,30.3788,30.3235,30.3788,108502.0
2016-06-14 10:30:00,32.92,32.98,32.92,32.95,93958.0,30.3696,30.425,30.3696,30.3973,93958.0
2016-06-14 10:35:00,32.95,32.96,32.87,32.9,90756.0,30.3973,30.4065,30.3235,30.3512,90756.0
2016-06-14 10:40:00,32.91,32.91,32.87,32.87,173522.0,30.3604,30.3604,30.3235,30.3235,173522.0
2016-06-14 10:45:00,32.88,32.88,32.8,32.83,256820.0,30.3327,30.3327,30.2589,30.2866,256820.0
2016-06-14 10:50:00,32.84,32.84,32.76,32.76,147455.0,30.2958,30.2958,30.222,30.222,147455.0
2016-06-14 10:55:00,32.76,32.77,32.73,32.74,146437.0,30.222,30.2312,30.1943,30.2036,146437.0
2016-06-14 11:00:00,32.74,32.79,32.73,32.79,67668.0,30.2036,30.2497,30.1943,30.2497,67668.0
2016-06-14 11:05:00,32.79,32.85,32.77,32.82,54587.0,30.2497,30.305,30.2312,30.2774,54587.0
2016-06-14 11:10:00,32.82,32.82,32.75,32.76,40317.0,30.2774,30.2774,30.2128,30.222,40317.0
2016-06-14 11:15:00,32.76,32.77,32.72,32.76,68272.0,30.222,30.2312,30.1851,30.222,68272.0
2016-06-14 11:20:00,32.78,32.83,32.77,32.83,45648.0,30.2405,30.2866,30.2312,30.2866,45648.0
2016-06-14 11:25:00,32.84,32.84,32.77,32.79,144874.0,30.2958,30.2958,30.2312,30.2497,144874.0
2016-06-14 11:30:00,32.8,32.84,32.79,32.84,42966.0,30.2589,30.2958,30.2497,30.2958,42966.0
2016-06-14 11:35:00,32.85,32.88,32.84,32.87,79656.0,30.305,30.3327,30.2958,30.3235,79656.0
2016-06-14 11:40:00,32.87,32.9,32.85,32.85,71381.0,30.3235,30.3512,30.305,30.305,71381.0
2016-06-14 11:45:00,32.86,32.86,32.83,32.84,67383.0,30.3143,30.3143,30.2866,30.2958,67383.0
2016-06-14 11:50:00,32.83,32.85,32.81,32.84,48635.0,30.2866,30.305,30.2681,30.2958,48635.0
2016-06-14 11:55:00,32.84,32.84,32.76,32.78,59850.0,30.2958,30.2958,30.222,30.2405,59850.0
2016-06-14 12:00:00,32.78,32.82,32.76,32.8,45191.0,30.2405,30.2774,30.222,30.2589,45191.0
2016-06-14 12:05:00,32.8,32.8,32.76,32.8,36591.0,30.2589,30.2589,30.222,30.2589,36591.0
2016-06-14 12:10:00,32.79,32.84,32.79,32.84,57459.0,30.2497,30.2958,30.2497,30.2958,57459.0
2016-06-14 12:15:00,32.84,32.86,32.83,32.84,47556.0,30.2958,30.3143,30.2866,30.2958,47556.0
2016-06-14 12:20:00,32.85,32.93,32.84,32.91,91480.0,30.305,30.3788,30.2958,30.3604,91480.0
2016-06-14 12:25:00,32.93,32.97,32.92,32.94,133641.0,30.3788,30.4157,30.3696,30.3881,133641.0
2016-06-14 12:30:00,32.95,32.95,32.89,32.89,57330.0,30.3973,30.3973,30.3419,30.3419,57330.0
2016-06-14 12:35:00,32.89,32.9,32.87,32.88,37619.0,30.3419,30.3512,30.3235,30.3327,37619.0
2016-06-14 12:40:00,32.87,32.9,32.85,32.87,109118.0,30.3235,30.3512,30.305,30.3235,109118.0
2016-06-14 12:45:00,32.88,32.89,32.85,32.89,40386.0,30.3327,30.3419,30.305,30.3419,40386.0
2016-06-14 12:50:00,32.89,32.89,32.84,32.84,88469.0,30.3419,30.3419,30.2958,30.2958,88469.0
2016-06-14 12:55:00,32.85,32.86,32.83,32.86,91341.0,30.305,30.3143,30.2866,30.3143,91341.0
2016-06-14 13:00:00,32.86,32.88,32.84,32.88,40200.0,30.3143,30.3327,30.2958,30.3327,40200.0
2016-06-14 13:05:00,32.87,32.88,32.82,32.83,82912.0,30.3235,30.3327,30.2774,30.2866,82912.0
2016-06-14 13:10:00,32.84,32.84,32.8,32.8,96166.0,30.2958,30.2958,30.2589,30.2589,96166.0
2016-06-14 13:15:00,32.8,32.84,32.78,32.82,60642.0,30.2589,30.2958,30.2405,30.2774,60642.0
2016-06-14 13:20:00,32.82,32.83,32.81,32.82,70370.0,30.2774,30.2866,30.2681,30.2774,70370.0
2016-06-14 13:25:00,32.82,32.82,32.78,32.78,39058.0,30.2774,30.2774,30.2405,30.2405,39058.0
2016-06-14 13:30:00,32.78,32.85,32.76,32.85,76885.0,30.2405,30.305,30.222,30.305,76885.0
2016-06-14 13:35:00,32.84,32.85,32.8,32.8,57790.0,30.2958,30.305,30.2589,30.2589,57790.0
2016-06-14 13:40:00,32.8,32.82,32.78,32.78,65168.0,30.2589,30.2774,30.2405,30.2405,65168.0
2016-06-14 13:45:00,32.8,32.83,32.78,32.79,82971.0,30.2589,30.2866,30.2405,30.2497,82971.0
2016-06-14 13:50:00,32.79,32.79,32.76,32.76,67816.0,30.2497,30.2497,30.222,30.222,67816.0
2016-06-14 13:55:00,32.76,32.78,32.74,32.76,48090.0,30.222,30.2405,30.2036,30.222,48090.0
2016-06-14 14:00:00,32.76,32.79,32.76,32.78,52935.0,30.222,30.2497,30.222,30.2405,52935.0
2016-06-14 14:05:00,32.79,32.79,32.76,32.77,66553.0,30.2497,30.2497,30.222,30.2312,66553.0
2016-06-14 14:10:00,32.77,32.84,32.77,32.84,40057.0,30.2312,30.2958,30.2312,30.2958,40057.0
2016-06-14 14:15:00,32.84,32.89,32.83,32.88,63115.0,30.2958,30.3419,30.2866,30.3327,63115.0
2016-06-14 14:20:00,32.88,32.88,32.85,32.85,61993.0,30.3327,30.3327,30.305,30.305,61993.0
2016-06-14 14:25:00,32.87,32.9,32.84,32.89,56639.0,30.3235,30.3512,30.2958,30.3419,56639.0
2016-06-14 14:30:00,32.89,32.9,32.83,32.84,75217.0,30.3419,30.3512,30.2866,30.2958,75217.0
2016-06-14 14:35:00,32.84,32.86,32.81,32.84,71956.0,30.2958,30.3143,30.2681,30.2958,71956.0
2016-06-14 14:40:00,32.86,32.86,32.82,32.83,186474.0,30.3143,30.3143,30.2774,30.2866,186474.0
2016-06-14 14:45:00,32.83,32.83,32.78,32.8,56440.0,30.2866,30.2866,30.2405,30.2589,56440.0
2016-06-14 14:50:00,32.8,32.8,32.77,32.77,53872.0,30.2589,30.2589,30.2312,30.2312,53872.0
2016-06-14 14:55:00,32.77,32.77,32.74,32.76,68861.0,30.2312,30.2312,30.2036,30.222,68861.0
2016-06-14 15:00:00,32.76,32.83,32.74,32.83,92903.0,30.222,30.2866,30.2036,30.2866,92903.0
2016-06-14 15:05:00,32.83,32.88,32.82,32.86,65140.0,30.2866,30.3327,30.2774,30.3143,65140.0
2016-06-14 15:10:00,32.85,32.9,32.84,32.89,100028.0,30.305,30.3512,30.2958,30.3419,100028.0
2016-06-14 15:15:00,32.89,32.93,32.88,32.91,99584.0,30.3419,30.3788,30.3327,30.3604,99584.0
2016-06-14 15:20:00,32.9,32.94,32.89,32.9,110968.0,30.3512,30.3881,30.3419,30.3512,110968.0
2016-06-14 15:25:00,32.9,32.95,32.88,32.95,75240.0,30.3512,30.3973,30.3327,30.3973,75240.0
2016-06-14 15:30:00,32.94,32.98,32.92,32.98,95525.0,30.3881,30.425,30.3696,30.425,95525.0
2016-06-14 15:35:00,32.98,32.98,32.93,32.95,88410.0,30.425,30.425,30.3788,30.3973,88410.0
2016-06-14 15:40:00,32.95,33.01,32.93,32.97,157841.0,30.3973,30.4526,30.3788,30.4157,157841.0
2016-06-14 15:45:00,32.97,32.97,32.91,32.93,89828.0,30.4157,30.4157,30.3604,30.3788,89828.0
2016-06-14 15:50:00,32.92,32.94,32.91,32.93,84753.0,30.3696,30.3881,30.3604,30.3788,84753.0
2016-06-14 15:55:00,32.95,32.97,32.94,32.96,86250.0,30.3973,30.4157,30.3881,30.4065,86250.0
2016-06-15 09:30:00,33.03,33.15,32.98,33.02,51135.0,30.4711,30.5818,30.425,30.4619,51135.0
2016-06-15 09:35:00,33.01,33.06,33.0,33.06,32454.0,30.4526,30.4988,30.4434,30.4988,32454.0
2016-06-15 09:40:00,33.06,33.11,33.04,33.08,56147.0,30.4988,30.5449,30.4803,30.5172,56147.0
2016-06-15 09:45:00,33.08,33.14,33.05,33.14,45720.0,30.5172,30.5726,30.4895,30.5726,45720.0
2016-06-15 09:50:00,33.14,33.15,33.09,33.15,13373.0,30.5726,30.5818,30.5264,30.5818,13373.0
2016-06-15 09:55:00,33.15,33.16,33.12,33.16,24634.0,30.5818,30.591,30.5541,30.591,24634.0
2016-06-15 10:00:00,33.15,33.2,33.15,33.18,17828.0,30.5818,30.6279,30.5818,30.6095,17828.0
2016-06-15 10:05:00,33.19,33.22,33.17,33.2,45977.0,30.6187,30.6464,30.6002,30.6279,45977.0
2016-06-15 10:10:00,33.21,33.23,33.2,33.23,66742.0,30.6371,30.6556,30.6279,30.6556,66742.0
2016-06-15 10:15:00,33.22,33.22,33.19,33.2,20961.0,30.6464,30.6464,30.6187,30.6279,20961.0
2016-06-15 10:20:00,33.19,33.21,33.18,33.18,16326.0,30.6187,30.6371,30.6095,30.6095,16326.0
2016-06-15 10:25:00,33.19,33.19,33.15,33.16,35293.0,30.6187,30.6187,30.5818,30.591,35293.0
2016-06-15 10:30:00,33.17,33.23,33.16,33.22,64844.0,30.6002,30.6556,30.591,30.6464,64844.0
2016-06-15 10:35:00,33.21,33.22,33.19,33.21,34929.0,30.6371,30.6464,30.6187,30.6371,34929.0
2016-06-15 10:40:00,33.22,33.23,33.19,33.23,16230.0,30.6464,30.6556,30.6187,30.6556,16230.0
2016-06-15 10:45:00,33.23,33.29,33.23,33.27,31975.0,30.6556,30.7109,30.6556,30.6925,31975.0
2016-06-15 10:50:00,33.27,33.3,33.25,33.28,33249.0,30.6925,30.7202,30.674,30.7017,33249.0
2016-06-15 10:55:00,33.28,33.31,33.28,33.3,17908.0,30.7017,30.7294,30.7017,30.7202,17908.0
2016-06-15 11:00:00,33.3,33.31,33.29,33.31,30393.0,30.7202,30.7294,30.7109,30.7294,30393.0
2016-06-15 11:05:00,33.31,33.34,33.31,33.32,12542.0,30.7294,30.7571,30.7294,30.7386,12542.0
2016-06-15 11:10:00,33.32,33.33,33.29,33.29,8976.0,30.7386,30.7478,30.7109,30.7109,8976.0
2016-06-15 11:15:00,33.3,33.3,33.27,33.28,14600.0,30.7202,30.7202,30.6925,30.7017,14600.0
2016-06-15 11:20:00,33.28,33.28,33.26,33.27,42214.0,30.7017,30.7017,30.6833,30.6925,42214.0
2016-06-15 11:25:00,33.27,33.27,33.22,33.22,31595.0,30.6925,30.6925,30.6464,30.6464,31595.0
2016-06-15 11:30:00,33.22,33.22,33.19,33.19,9240.0,30.6464,30.6464,30.6187,30.6187,9240.0
2016-06-15 11:35:00,33.19,33.22,33.17,33.2,5903.0,30.6187,30.6464,30.6002,30.6279,5903.0
2016-06-15 11:40:00,33.21,33.23,33.21,33.21,5285.0,30.6371,30.6556,30.6371,30.6371,5285.0
2016-06-15 11:45:00,33.21,33.25,33.21,33.25,6078.0,30.6371,30.674,30.6371,30.674,6078.0
2016-06-15 11:50:00,33.26,33.29,33.26,33.29,13166.0,30.6833,30.7109,30.6833,30.7109,13166.0
2016-06-15 11:55:00,33.28,33.32,33.28,33.3,4600.0,30.7017,30.7386,30.7017,30.7202,4600.0
2016-06-15 12:00:00,33.29,33.31,33.29,33.29,5689.0,30.7109,30.7294,30.7109,30.7109,5689.0
2016-06-15 12:05:00,33.28,33.31,33.28,33.28,12626.0,30.7017,30.7294,30.7017,30.7017,12626.0
2016-06-15 12:10:00,33.28,33.29,33.25,33.27,17016.0,30.7017,30.7109,30.674,30.6925,17016.0
2016-06-15 12:15:00,33.27,33.3,33.27,33.29,7640.0,30.6925,30.7202,30.6925,30.7109,7640.0
2016-06-15 12:20:00,33.29,33.31,33.29,33.3,7415.0,30.7109,30.7294,30.7109,30.7202,7415.0
2016-06-15 12:25:00,33.3,33.31,33.28,33.29,10468.0,30.7202,30.7294,30.7017,30.7109,10468.0
2016-06-15 12:30:00,33.29,33.32,33.28,33.32,16352.0,30.7109,30.7386,30.7017,30.7386,16352.0
2016-06-15 12:35:00,33.32,33.32,33.29,33.3,6637.0,30.7386,30.7386,30.7109,30.7202,6637.0
2016-06-15 12:40:00,33.32,33.34,33.31,33.33,16513.0,30.7386,30.7571,30.7294,30.7478,16513.0
2016-06-15 12:45:00,33.34,33.36,33.34,33.34,13435.0,30.7571,30.7755,30.7571,30.7571,13435.0
2016-06-15 12:50:00,33.34,33.34,33.31,33.31,10100.0,30.7571,30.7571,30.7294,30.7294,10100.0
2016-06-15 12:55:00,33.3,33.31,33.29,33.29,10073.0,30.7202,30.7294,30.7109,30.7109,10073.0
2016-06-15 13:00:00,33.3,33.34,33.3,33.33,10944.0,30.7202,30.7571,30.7202,30.7478,10944.0
2016-06-15 13:05:00,33.32,33.33,33.3,33.33,30820.0,30.7386,30.7478,30.7202,30.7478,30820.0
2016-06-15 13:10:00,33.32,33.34,33.32,33.33,6371.0,30.7386,30.7571,30.7386,30.7478,6371.0
2016-06-15 13:15:00,33.34,33.35,33.34,33.34,12638.0,30.7571,30.7663,30.7571,30.7571,12638.0
2016-06-15 13:20:00,33.34,33.35,33.32,33.33,7858.0,30.7571,30.7663,30.7386,30.7478,7858.0
2016-06-15 13:25:00,33.34,33.35,33.33,33.34,14772.0,30.7571,30.7663,30.7478,30.7571,14772.0
2016-06-15 13:30:00,33.34,33.36,33.33,33.36,43950.0,30.7571,30.7755,30.7478,30.7755,43950.0
2016-06-15 13:35:00,33.35,33.36,33.34,33.36,24437.0,30.7663,30.7755,30.7571,30.7755,24437.0
2016-06-15 13:40:00,33.36,33.38,33.34,33.37,18882.0,30.7755,30.794,30.7571,30.7847,18882.0
2016-06-15 13:45:00,33.37,33.38,33.35,33.37,9200.0,30.7847,30.794,30.7663,30.7847,9200.0
2016-06-15 13:50:00,33.36,33.36,33.35,33.35,8275.0,30.7755,30.7755,30.7663,30.7663,8275.0
2016-06-15 13:55:00,33.35,33.38,33.34,33.37,17144.0,30.7663,30.794,30.7571,30.7847,17144.0
2016-06-15 14:00:00,33.38,33.45,33.35,33.38,62451.0,30.794,30.8586,30.7663,30.794,62451.0
2016-06-15 14:05:00,33.37,33.42,33.31,33.31,63370.0,30.7847,30.8309,30.7294,30.7294,63370.0
2016-06-15 14:10:00,33.32,33.34,33.26,33.29,43715.0,30.7386,30.7571,30.6833,30.7109,43715.0
2016-06-15 14:15:00,33.28,33.33,33.27,33.3,28062.0,30.7017,30.7478,30.6925,30.7202,28062.0
2016-06-15 14:20:00,33.3,33.3,33.25,33.28,30456.0,30.7202,30.7202,30.674,30.7017,30456.0
2016-06-15 14:25:00,33.28,33.3,33.23,33.23,30342.0,30.7017,30.7202,30.6556,30.6556,30342.0
2016-06-15 14:30:00,33.23,33.27,33.21,33.26,67170.0,30.6556,30.6925,30.6371,30.6833,67170.0
2016-06-15 14:35:00,33.26,33.29,33.22,33.25,34254.0,30.6833,30.7109,30.6464,30.674,34254.0
2016-06-15 14:40:00,33.24,33.28,33.23,33.27,46107.0,30.6648,30.7017,30.6556,30.6925,46107.0
2016-06-15 14:45:00,33.26,33.32,33.25,33.28,45860.0,30.6833,30.7386,30.674,30.7017,45860.0
2016-06-15 14:50:00,33.28,33.29,33.25,33.25,31613.0,30.7017,30.7109,30.674,30.674,31613.0
2016-06-15 14:55:00,33.26,33.3,33.25,33.3,32390.0,30.6833,30.7202,30.674,30.7202,32390.0
2016-06-15 15:00:00,33.29,33.31,33.28,33.28,29813.0,30.7109,30.7294,30.7017,30.7017,29813.0
2016-06-15 15:05:00,33.3,33.33,33.29,33.3,38100.0,30.7202,30.7478,30.7109,30.7202,38100.0
2016-06-15 15:10:00,33.3,33.33,33.28,33.32,52061.0,30.7202,30.7478,30.7017,30.7386,52061.0
2016-06-15 15:15:00,33.32,33.33,33.28,33.3,38954.0,30.7386,30.7478,30.7017,30.7202,38954.0
2016-06-15 15:20:00,33.3,33.32,33.29,33.3,30147.0,30.7202,30.7386,30.7109,30.7202,30147.0
2016-06-15 15:25:00,33.3,33.32,33.29,33.3,28397.0,30.7202,30.7386,30.7109,30.7202,28397.0
2016-06-15 15:30:00,33.29,33.31,33.25,33.26,91432.0,30.7109,30.7294,30.674,30.6833,91432.0
2016-06-15 15:35:00,33.27,33.28,33.19,33.19,58699.0,30.6925,30.7017,30.6187,30.6187,58699.0
2016-06-15 15:40:00,33.19,33.2,33.14,33.15,103692.0,30.6187,30.6279,30.5726,30.5818,103692.0
2016-06-15 15:45:00,33.13,33.14,33.1,33.12,55350.0,30.5633,30.5726,30.5357,30.5541,55350.0
2016-06-15 15:50:00,33.13,33.13,33.08,33.09,94185.0,30.5633,30.5633,30.5172,30.5264,94185.0
2016-06-15 15:55:00,33.08,33.15,33.08,33.13,202269.0,30.5172,30.5818,30.5172,30.5633,202269.0
2016-06-16 09:30:00,32.95,32.95,32.83,32.84,50236.0,30.3973,30.3973,30.2866,30.2958,50236.0
2016-06-16 09:35:00,32.82,32.82,32.77,32.79,27889.0,30.2774,30.2774,30.2312,30.2497,27889.0
2016-06-16 09:40:00,32.8,32.89,32.79,32.89,53039.0,30.2589,30.3419,30.2497,30.3419,53039.0
2016-06-16 09:45:00,32.89,32.91,32.87,32.89,10693.0,30.3419,30.3604,30.3235,30.3419,10693.0
2016-06-16 09:50:00,32.89,32.9,32.85,32.85,8200.0,30.3419,30.3512,30.305,30.305,8200.0
2016-06-16 09:55:00,32.84,32.84,32.78,32.78,12248.0,30.2958,30.2958,30.2405,30.2405,12248.0
2016-06-16 10:00:00,32.79,32.8,32.74,32.79,22131.0,30.2497,30.2589,30.2036,30.2497,22131.0
2016-06-16 10:05:00,32.79,32.84,32.77,32.83,7550.0,30.2497,30.2958,30.2312,30.2866,7550.0
2016-06-16 10:10:00,32.83,32.9,32.83,32.89,8074.0,30.2866,30.3512,30.2866,30.3419,8074.0
2016-06-16 10:15:00,32.89,32.91,32.84,32.85,5600.0,30.3419,30.3604,30.2958,30.305,5600.0
2016-06-16 10:20:00,32.84,32.84,32.77,32.77,15424.0,30.2958,30.2958,30.2312,30.2312,15424.0
2016-06-16 10:25:00,32.78,32.85,32.78,32.83,13087.0,30.2405,30.305,30.2405,30.2866,13087.0
2016-06-16 10:30:00,32.82,32.82,32.76,32.76,28204.0,30.2774,30.2774,30.222,30.222,28204.0
2016-06-16 10:35:00,32.76,32.79,32.71,32.71,40666.0,30.222,30.2497,30.1759,30.1759,40666.0
2016-06-16 10:40:00,32.71,32.76,32.7,32.76,48353.0,30.1759,30.222,30.1667,30.222,48353.0
2016-06-16 10:45:00,32.77,32.81,32.75,32.81,26255.0,30.2312,30.2681,30.2128,30.2681,26255.0
2016-06-16 10:50:00,32.79,32.8,32.73,32.77,46598.0,30.2497,30.2589,30.1943,30.2312,46598.0
2016-06-16 10:55:00,32.77,32.8,32.77,32.79,35806.0,30.2312,30.2589,30.2312,30.2497,35806.0
2016-06-16 11:00:00,32.79,32.82,32.77,32.81,37462.0,30.2497,30.2774,30.2312,30.2681,37462.0
2016-06-16 11:05:00,32.82,32.85,32.81,32.85,15667.0,30.2774,30.305,30.2681,30.305,15667.0
2016-06-16 11:10:00,32.85,32.91,32.85,32.91,16200.0,30.305,30.3604,30.305,30.3604,16200.0
2016-06-16 11:15:00,32.9,32.91,32.86,32.87,12783.0,30.3512,30.3604,30.3143,30.3235,12783.0
2016-06-16 11:20:00,32.88,32.92,32.87,32.91,16300.0,30.3327,30.3696,30.3235,30.3604,16300.0
2016-06-16 11:25:00,32.91,33.01,32.91,33.0,20835.0,30.3604,30.4526,30.3604,30.4434,20835.0
2016-06-16 11:30:00,32.99,33.02,32.93,32.95,37684.0,30.4342,30.4619,30.3788,30.3973,37684.0
2016-06-16 11:35:00,32.94,32.96,32.91,32.93,17616.0,30.3881,30.4065,30.3604,30.3788,17616.0
2016-06-16 11:40:00,32.93,32.94,32.88,32.88,13318.0,30.3788,30.3881,30.3327,30.3327,13318.0
2016-06-16 11:45:00,32.86,32.89,32.85,32.89,14308.0,30.3143,30.3419,30.305,30.3419,14308.0
2016-06-16 11:50:00,32.87,32.88,32.82,32.85,9478.0,30.3235,30.3327,30.2774,30.305,9478.0
2016-06-16 11:55:00,32.82,32.84,32.79,32.83,24526.0,30.2774,30.2958,30.2497,30.2866,24526.0
2016-06-16 12:00:00,32.81,32.85,32.8,32.83,19416.0,30.2681,30.305,30.2589,30.2866,19416.0
2016-06-16 12:05:00,32.83,32.84,32.82,32.84,7700.0,30.2866,30.2958,30.2774,30.2958,7700.0
2016-06-16 12:10:00,32.84,32.85,32.79,32.82,59675.0,30.2958,30.305,30.2497,30.2774,59675.0
2016-06-16 12:15:00,32.81,32.86,32.8,32.85,39814.0,30.2681,30.3143,30.2589,30.305,39814.0
2016-06-16 12:20:00,32.86,32.92,32.83,32.92,81443.0,30.3143,30.3696,30.2866,30.3696,81443.0
2016-06-16 12:25:00,32.92,32.95,32.89,32.93,48307.0,30.3696,30.3973,30.3419,30.3788,48307.0
2016-06-16 12:30:00,32.91,32.92,32.87,32.91,17310.0,30.3604,30.3696,30.3235,30.3604,17310.0
2016-06-16 12:35:00,32.91,32.97,32.88,32.96,32783.0,30.3604,30.4157,30.3327,30.4065,32783.0
2016-06-16 12:40:00,32.94,33.02,32.93,33.01,32781.0,30.3881,30.4619,30.3788,30.4526,32781.0
2016-06-16 12:45:00,33.01,33.02,32.96,32.96,38734.0,30.4526,30.4619,30.4065,30.4065,38734.0
2016-06-16 12:50:00,32.97,32.97,32.94,32.95,33390.0,30.4157,30.4157,30.3881,30.3973,33390.0
2016-06-16 12:55:00,32.94,32.97,32.94,32.96,37643.0,30.3881,30.4157,30.3881,30.4065,37643.0
2016-06-16 13:00:00,32.97,33.06,32.97,33.02,33711.0,30.4157,30.4988,30.4157,30.4619,33711.0
2016-06-16 13:05:00,33.03,33.03,32.97,33.02,51907.0,30.4711,30.4711,30.4157,30.4619,51907.0
2016-06-16 13:10:00,33.02,33.03,32.98,32.99,41390.0,30.4619,30.4711,30.425,30.4342,41390.0
2016-06-16 13:15:00,32.99,33.0,32.96,33.0,18570.0,30.4342,30.4434,30.4065,30.4434,18570.0
2016-06-16 13:20:00,32.99,33.0,32.95,32.98,45754.0,30.4342,30.4434,30.3973,30.425,45754.0
2016-06-16 13:25:00,32.99,33.0,32.94,32.95,21040.0,30.4342,30.4434,30.3881,30.3973,21040.0
2016-06-16 13:30:00,32.95,32.98,32.91,32.92,47662.0,30.3973,30.425,30.3604,30.3696,47662.0
2016-06-16 13:35:00,32.93,32.96,32.93,32.95,24005.0,30.3788,30.4065,30.3788,30.3973,24005.0
2016-06-16 13:40:00,32.95,32.96,32.91,32.92,24843.0,30.3973,30.4065,30.3604,30.3696,24843.0
2016-06-16 13:45:00,32.92,32.93,32.88,32.9,31914.0,30.3696,30.3788,30.3327,30.3512,31914.0
2016-06-16 13:50:00,32.9,32.91,32.88,32.9,27406.0,30.3512,30.3604,30.3327,30.3512,27406.0
2016-06-16 13:55:00,32.91,32.92,32.88,32.89,38553.0,30.3604,30.3696,30.3327,30.3419,38553.0
2016-06-16 14:00:00,32.89,32.93,32.88,32.93,46682.0,30.3419,30.3788,30.3327,30.3788,46682.0
2016-06-16 14:05:00,32.94,32.95,32.91,32.95,30557.0,30.3881,30.3973,30.3604,30.3973,30557.0
2016-06-16 14:10:00,32.93,33.01,32.93,32.98,38929.0,30.3788,30.4526,30.3788,30.425,38929.0
2016-06-16 14:15:00,32.99,33.07,32.99,33.05,29940.0,30.4342,30.508,30.4342,30.4895,29940.0
2016-06-16 14:20:00,33.05,33.07,33.02,33.05,49078.0,30.4895,30.508,30.4619,30.4895,49078.0
2016-06-16 14:25:00,33.04,33.06,32.98,32.99,33245.0,30.4803,30.4988,30.425,30.4342,33245.0
2016-06-16 14:30:00,33.0,33.02,32.99,32.99,22940.0,30.4434,30.4619,30.4342,30.4342,22940.0
2016-06-16 14:35:00,33.0,33.01,32.97,32.99,30289.0,30.4434,30.4526,30.4157,30.4342,30289.0
2016-06-16 14:40:00,32.99,33.02,32.98,33.0,16703.0,30.4342,30.4619,30.425,30.4434,16703.0
2016-06-16 14:45:00,33.01,33.05,33.0,33.05,39557.0,30.4526,30.4895,30.4434,30.4895,39557.0
2016-06-16 14:50:00,33.04,33.1,33.03,33.1,25112.0,30.4803,30.5357,30.4711,30.5357,25112.0
2016-06-16 14:55:00,33.1,33.11,33.06,33.06,48626.0,30.5357,30.5449,30.4988,30.4988,48626.0
2016-06-16 15:00:00,33.07,33.1,33.05,33.07,21097.0,30.508,30.5357,30.4895,30.508,21097.0
2016-06-16 15:05:00,33.06,33.08,33.03,33.06,36080.0,30.4988,30.5172,30.4711,30.4988,36080.0
2016-06-16 15:10:00,33.07,33.12,33.07,33.11,29833.0,30.508,30.5541,30.508,30.5449,29833.0
2016-06-16 15:15:00,33.1,33.14,33.1,33.11,34656.0,30.5357,30.5726,30.5357,30.5449,34656.0
2016-06-16 15:20:00,33.11,33.16,33.09,33.16,31103.0,30.5449,30.591,30.5264,30.591,31103.0
2016-06-16 15:25:00,33.15,33.21,33.15,33.18,29801.0,30.5818,30.6371,30.5818,30.6095,29801.0
2016-06-16 15:30:00,33.19,33.22,33.18,33.2,30335.0,30.6187,30.6464,30.6095,30.6279,30335.0
2016-06-16 15:35:00,33.21,33.21,33.16,33.17,18743.0,30.6371,30.6371,30.591,30.6002,18743.0
2016-06-16 15:40:00,33.18,33.21,33.16,33.21,128283.0,30.6095,30.6371,30.591,30.6371,128283.0
2016-06-16 15:45:00,33.21,33.22,33.17,33.19,74985.0,30.6371,30.6464,30.6002,30.6187,74985.0
2016-06-16 15:50:00,33.19,33.2,33.15,33.17,57792.0,30.6187,30.6279,30.5818,30.6002,57792.0
2016-06-16 15:55:00,33.17,33.2,33.15,33.16,170496.0,30.6002,30.6279,30.5818,30.591,170496.0
2016-06-17 09:30:00,33.19,33.19,33.0,33.08,44170.0,30.6651,30.6651,30.4895,30.5634,44170.0
2016-06-17 09:35:00,33.08,33.14,33.03,33.04,65739.0,30.5634,30.6189,30.5172,30.5265,65739.0
2016-06-17 09:40:00,33.03,33.21,33.03,33.21,41425.0,30.5172,30.6835,30.5172,30.6835,41425.0
2016-06-17 09:45:00,33.2,33.26,33.16,33.26,168468.0,30.6743,30.7297,30.6373,30.7297,168468.0
2016-06-17 09:50:00,33.27,33.39,33.25,33.35,134501.0,30.739,30.8498,30.7205,30.8129,134501.0
2016-06-17 09:55:00,33.34,33.37,33.32,33.36,34766.0,30.8036,30.8314,30.7852,30.8221,34766.0
2016-06-17 10:00:00,33.36,33.37,33.28,33.34,36464.0,30.8221,30.8314,30.7482,30.8036,36464.0
2016-06-17 10:05:00,33.33,33.38,33.33,33.38,16518.0,30.7944,30.8406,30.7944,30.8406,16518.0
2016-06-17 10:10:00,33.38,33.47,33.37,33.45,61711.0,30.8406,30.9238,30.8314,30.9053,61711.0
2016-06-17 10:15:00,33.45,33.52,33.44,33.51,35928.0,30.9053,30.97,30.896,30.9607,35928.0
2016-06-17 10:20:00,33.5,33.51,33.43,33.44,50667.0,30.9515,30.9607,30.8868,30.896,50667.0
2016-06-17 10:25:00,33.44,33.48,33.43,33.46,69940.0,30.896,30.933,30.8868,30.9145,69940.0
2016-06-17 10:30:00,33.44,33.46,33.37,33.45,51870.0,30.896,30.9145,30.8314,30.9053,51870.0
2016-06-17 10:35:00,33.43,33.47,33.41,33.47,32135.0,30.8868,30.9238,30.8683,30.9238,32135.0
2016-06-17 10:40:00,33.46,33.47,33.43,33.47,25639.0,30.9145,30.9238,30.8868,30.9238,25639.0
2016-06-17 10:45:00,33.48,33.53,33.47,33.48,23972.0,30.933,30.9792,30.9238,30.933,23972.0
2016-06-17 10:50:00,33.48,33.5,33.47,33.48,41815.0,30.933,30.9515,30.9238,30.933,41815.0
2016-06-17 10:55:00,33.46,33.49,33.46,33.47,14898.0,30.9145,30.9422,30.9145,30.9238,14898.0
2016-06-17 11:00:00,33.46,33.47,33.36,33.37,25607.0,30.9145,30.9238,30.8221,30.8314,25607.0
2016-06-17 11:05:00,33.36,33.41,33.35,33.37,18938.0,30.8221,30.8683,30.8129,30.8314,18938.0
2016-06-17 11:10:00,33.35,33.38,33.29,33.3,75999.0,30.8129,30.8406,30.7575,30.7667,75999.0
2016-06-17 11:15:00,33.3,33.35,33.29,33.35,45576.0,30.7667,30.8129,30.7575,30.8129,45576.0
2016-06-17 11:20:00,33.35,33.37,33.33,33.33,34791.0,30.8129,30.8314,30.7944,30.7944,34791.0
2016-06-17 11:25:00,33.32,33.35,33.27,33.27,23970.0,30.7852,30.8129,30.739,30.739,23970.0
2016-06-17 11:30:00,33.27,33.29,33.25,33.28,44131.0,30.739,30.7575,30.7205,30.7482,44131.0
2016-06-17 11:35:00,33.27,33.3,33.25,33.29,32576.0,30.739,30.7667,30.7205,30.7575,32576.0
2016-06-17 11:40:00,33.3,33.34,33.29,33.33,36035.0,30.7667,30.8036,30.7575,30.7944,36035.0
2016-06-17 11:45:00,33.31,33.34,33.31,33.33,27349.0,30.7759,30.8036,30.7759,30.7944,27349.0
2016-06-17 11:50:00,33.34,33.37,33.31,33.32,41479.0,30.8036,30.8314,30.7759,30.7852,41479.0
2016-06-17 11:55:00,33.3,33.31,33.27,33.3,40605.0,30.7667,30.7759,30.739,30.7667,40605.0
2016-06-17 12:00:00,33.3,33.35,33.29,33.33,36305.0,30.7667,30.8129,30.7575,30.7944,36305.0
2016-06-17 12:05:00,33.34,33.38,33.32,33.38,81124.0,30.8036,30.8406,30.7852,30.8406,81124.0
2016-06-17 12:10:00,33.38,33.4,33.36,33.37,38981.0,30.8406,30.8591,30.8221,30.8314,38981.0
2016-06-17 12:15:00,33.36,33.37,33.32,33.36,79202.0,30.8221,30.8314,30.7852,30.8221,79202.0
2016-06-17 12:20:00,33.36,33.36,33.31,33.33,50400.0,30.8221,30.8221,30.7759,30.7944,50400.0
2016-06-17 12:25:00,33.32,33.35,33.31,33.34,70893.0,30.7852,30.8129,30.7759,30.8036,70893.0
2016-06-17 12:30:00,33.34,33.36,33.32,33.34,98309.0,30.8036,30.8221,30.7852,30.8036,98309.0
2016-06-17 12:35:00,33.34,33.38,33.33,33.35,53145.0,30.8036,30.8406,30.7944,30.8129,53145.0
2016-06-17 12:40:00,33.33,33.35,33.32,33.35,46472.0,30.7944,30.8129,30.7852,30.8129,46472.0
2016-06-17 12:45:00,33.36,33.38,33.31,33.31,86331.0,30.8221,30.8406,30.7759,30.7759,86331.0
2016-06-17 12:50:00,33.32,33.33,33.3,33.31,60007.0,30.7852,30.7944,30.7667,30.7759,60007.0
2016-06-17 12:55:00,33.31,33.32,33.3,33.32,49012.0,30.7759,30.7852,30.7667,30.7852,49012.0
2016-06-17 13:00:00,33.32,33.32,33.26,33.28,75206.0,30.7852,30.7852,30.7297,30.7482,75206.0
2016-06-17 13:05:00,33.28,33.35,33.27,33.35,74145.0,30.7482,30.8129,30.739,30.8129,74145.0
2016-06-17 13:10:00,33.34,33.35,33.3,33.33,40905.0,30.8036,30.8129,30.7667,30.7944,40905.0
2016-06-17 13:15:00,33.31,33.34,33.29,33.34,42139.0,30.7759,30.8036,30.7575,30.8036,42139.0
2016-06-17 13:20:00,33.34,33.35,33.32,33.34,72036.0,30.8036,30.8129,30.7852,30.8036,72036.0
2016-06-17 13:25:00,33.35,33.38,33.35,33.36,61697.0,30.8129,30.8406,30.8129,30.8221,61697.0
2016-06-17 13:30:00,33.35,33.37,33.33,33.34,54927.0,30.8129,30.8314,30.7944,30.8036,54927.0
2016-06-17 13:35:00,33.34,33.36,33.34,33.36,45078.0,30.8036,30.8221,30.8036,30.8221,45078.0
2016-06-17 13:40:00,33.36,33.39,33.35,33.38,104421.0,30.8221,30.8498,30.8129,30.8406,104421.0
2016-06-17 13:45:00,33.37,33.39,33.36,33.39,28573.0,30.8314,30.8498,30.8221,30.8498,28573.0
2016-06-17 13:50:00,33.38,33.41,33.36,33.36,52976.0,30.8406,30.8683,30.8221,30.8221,52976.0
2016-06-17 13:55:00,33.36,33.38,33.36,33.37,20636.0,30.8221,30.8406,30.8221,30.8314,20636.0
2016-06-17 14:00:00,33.36,33.4,33.34,33.37,35732.0,30.8221,30.8591,30.8036,30.8314,35732.0
2016-06-17 14:05:00,33.36,33.37,33.33,33.35,67571.0,30.8221,30.8314,30.7944,30.8129,67571.0
2016-06-17 14:10:00,33.35,33.38,33.34,33.38,61583.0,30.8129,30.8406,30.8036,30.8406,61583.0
2016-06-17 14:15:00,33.37,33.4,33.35,33.35,29685.0,30.8314,30.8591,30.8129,30.8129,29685.0
2016-06-17 14:20:00,33.36,33.42,33.35,33.39,74888.0,30.8221,30.8776,30.8129,30.8498,74888.0
2016-06-17 14:25:00,33.39,33.41,33.38,33.39,47806.0,30.8498,30.8683,30.8406,30.8498,47806.0
2016-06-17 14:30:00,33.39,33.43,33.38,33.42,81443.0,30.8498,30.8868,30.8406,30.8776,81443.0
2016-06-17 14:35:00,33.42,33.43,33.39,33.4,24358.0,30.8776,30.8868,30.8498,30.8591,24358.0
2016-06-17 14:40:00,33.4,33.45,33.38,33.42,93630.0,30.8591,30.9053,30.8406,30.8776,93630.0
2016-06-17 14:45:00,33.42,33.43,33.4,33.41,48222.0,30.8776,30.8868,30.8591,30.8683,48222.0
2016-06-17 14:50:00,33.41,33.45,33.41,33.43,59197.0,30.8683,30.9053,30.8683,30.8868,59197.0
2016-06-17 14:55:00,33.43,33.44,33.4,33.41,37929.0,30.8868,30.896,30.8591,30.8683,37929.0
2016-06-17 15:00:00,33.41,33.42,33.38,33.39,34377.0,30.8683,30.8776,30.8406,30.8498,34377.0
2016-06-17 15:05:00,33.39,33.4,33.34,33.34,41587.0,30.8498,30.8591,30.8036,30.8036,41587.0
2016-06-17 15:10:00,33.35,33.38,33.33,33.36,61932.0,30.8129,30.8406,30.7944,30.8221,61932.0
2016-06-17 15:15:00,33.36,33.37,33.33,33.34,51150.0,30.8221,30.8314,30.7944,30.8036,51150.0
2016-06-17 15:20:00,33.34,33.37,33.33,33.35,142480.0,30.8036,30.8314,30.7944,30.8129,142480.0
2016-06-17 15:25:00,33.36,33.37,33.33,33.35,80081.0,30.8221,30.8314,30.7944,30.8129,80081.0
2016-06-17 15:30:00,33.35,33.37,33.34,33.36,107428.0,30.8129,30.8314,30.8036,30.8221,107428.0
2016-06-17 15:35:00,33.37,33.38,33.34,33.34,75670.0,30.8314,30.8406,30.8036,30.8036,75670.0
2016-06-17 15:40:00,33.35,33.36,33.32,33.36,94339.0,30.8129,30.8221,30.7852,30.8221,94339.0
2016-06-17 15:45:00,33.36,33.36,33.33,33.34,58782.0,30.8221,30.8221,30.7944,30.8036,58782.0
2016-06-17 15:50:00,33.34,33.36,33.33,33.35,102616.0,30.8036,30.8221,30.7944,30.8129,102616.0
2016-06-17 15:55:00,33.34,33.36,33.33,33.36,145503.0,30.8036,30.8221,30.7944,30.8221,145503.0
2016-06-20 09:30:00,33.76,33.82,33.75,33.79,116185.0,31.1917,31.2471,31.1825,31.2194,116185.0
2016-06-20 09:35:00,33.78,33.86,33.72,33.86,127441.0,31.2102,31.2841,31.1547,31.2841,127441.0
2016-06-20 09:40:00,33.87,33.91,33.84,33.89,114714.0,31.2933,31.3303,31.2656,31.3118,114714.0
2016-06-20 09:45:00,33.9,33.94,33.83,33.92,57788.0,31.321,31.358,31.2564,31.3395,57788.0
2016-06-20 09:50:00,33.92,33.92,33.85,33.88,76691.0,31.3395,31.3395,31.2748,31.3026,76691.0
2016-06-20 09:55:00,33.88,33.93,33.86,33.89,93840.0,31.3026,31.3488,31.2841,31.3118,93840.0
2016-06-20 10:00:00,33.9,34.03,33.89,34.02,182258.0,31.321,31.4412,31.3118,31.4319,182258.0
2016-06-20 10:05:00,34.03,34.05,34.01,34.02,43900.0,31.4412,31.4596,31.4227,31.4319,43900.0
2016-06-20 10:10:00,34.02,34.03,33.97,33.97,13400.0,31.4319,31.4412,31.3857,31.3857,13400.0
2016-06-20 10:15:00,33.97,34.02,33.96,34.01,63043.0,31.3857,31.4319,31.3765,31.4227,63043.0
2016-06-20 10:20:00,34.01,34.03,34.0,34.01,12513.0,31.4227,31.4412,31.4134,31.4227,12513.0
2016-06-20 10:25:00,34.01,34.03,33.98,34.01,21738.0,31.4227,31.4412,31.395,31.4227,21738.0
2016-06-20 10:30:00,34.0,34.01,33.93,33.94,33967.0,31.4134,31.4227,31.3488,31.358,33967.0
2016-06-20 10:35:00,33.95,33.96,33.9,33.91,16549.0,31.3672,31.3765,31.321,31.3303,16549.0
2016-06-20 10:40:00,33.91,33.97,33.91,33.96,12770.0,31.3303,31.3857,31.3303,31.3765,12770.0
2016-06-20 10:45:00,33.96,33.99,33.95,33.98,18157.0,31.3765,31.4042,31.3672,31.395,18157.0
2016-06-20 10:50:00,33.98,34.03,33.98,34.03,50557.0,31.395,31.4412,31.395,31.4412,50557.0
2016-06-20 10:55:00,34.04,34.04,34.02,34.03,28950.0,31.4504,31.4504,31.4319,31.4412,28950.0
2016-06-20 11:00:00,34.02,34.05,34.02,34.05,10981.0,31.4319,31.4596,31.4319,31.4596,10981.0
2016-06-20 11:05:00,34.06,34.1,34.06,34.09,14723.0,31.4689,31.5058,31.4689,31.4966,14723.0
2016-06-20 11:10:00,34.09,34.09,34.06,34.06,30456.0,31.4966,31.4966,31.4689,31.4689,30456.0
2016-06-20 11:15:00,34.05,34.06,34.05,34.05,6135.0,31.4596,31.4689,31.4596,31.4596,6135.0
2016-06-20 11:20:00,34.06,34.07,34.01,34.01,30228.0,31.4689,31.4781,31.4227,31.4227,30228.0
2016-06-20 11:25:00,34.02,34.06,34.0,34.0,12140.0,31.4319,31.4689,31.4134,31.4134,12140.0
2016-06-20 11:30:00,34.0,34.0,33.97,33.98,6362.0,31.4134,31.4134,31.3857,31.395,6362.0
2016-06-20 11:35:00,33.97,33.98,33.95,33.97,13273.0,31.3857,31.395,31.3672,31.3857,13273.0
2016-06-20 11:40:00,33.98,34.0,33.97,33.98,9580.0,31.395,31.4134,31.3857,31.395,9580.0
2016-06-20 11:45:00,33.98,33.98,33.93,33.93,15422.0,31.395,31.395,31.3488,31.3488,15422.0
2016-06-20 11:50:00,33.93,33.96,33.93,33.94,15258.0,31.3488,31.3765,31.3488,31.358,15258.0
2016-06-20 11:55:00,33.94,34.0,33.93,34.0,18561.0,31.358,31.4134,31.3488,31.4134,18561.0
2016-06-20 12:00:00,34.0,34.01,33.98,33.99,29015.0,31.4134,31.4227,31.395,31.4042,29015.0
2016-06-20 12:05:00,33.99,34.02,33.99,34.02,12796.0,31.4042,31.4319,31.4042,31.4319,12796.0
2016-06-20 12:10:00,34.02,34.03,33.97,33.98,13332.0,31.4319,31.4412,31.3857,31.395,13332.0
2016-06-20 12:15:00,33.98,34.01,33.96,34.0,10134.0,31.395,31.4227,31.3765,31.4134,10134.0
2016-06-20 12:20:00,33.99,34.0,33.98,34.0,20237.0,31.4042,31.4134,31.395,31.4134,20237.0
2016-06-20 12:25:00,34.0,34.01,33.97,33.98,17774.0,31.4134,31.4227,31.3857,31.395,17774.0
2016-06-20 12:30:00,33.99,34.0,33.97,34.0,9538.0,31.4042,31.4134,31.3857,31.4134,9538.0
2016-06-20 12:35:00,34.0,34.01,33.98,33.98,10985.0,31.4134,31.4227,31.395,31.395,10985.0
2016-06-20 12:40:00,33.98,33.99,33.96,33.97,73835.0,31.395,31.4042,31.3765,31.3857,73835.0
2016-06-20 12:45:00,33.96,33.98,33.94,33.96,40620.0,31.3765,31.395,31.358,31.3765,40620.0
2016-06-20 12:50:00,33.96,33.99,33.96,33.99,32839.0,31.3765,31.4042,31.3765,31.4042,32839.0
2016-06-20 12:55:00,33.99,34.0,33.95,33.96,15502.0,31.4042,31.4134,31.3672,31.3765,15502.0
2016-06-20 13:00:00,33.96,33.99,33.95,33.99,38388.0,31.3765,31.4042,31.3672,31.4042,38388.0
2016-06-20 13:05:00,33.99,34.0,33.98,33.99,12135.0,31.4042,31.4134,31.395,31.4042,12135.0
2016-06-20 13:10:00,33.99,33.99,33.92,33.92,21832.0,31.4042,31.4042,31.3395,31.3395,21832.0
2016-06-20 13:15:00,33.91,33.95,33.91,33.94,30579.0,31.3303,31.3672,31.3303,31.358,30579.0
2016-06-20 13:20:00,33.94,33.96,33.93,33.96,18888.0,31.358,31.3765,31.3488,31.3765,18888.0
2016-06-20 13:25:00,33.95,33.95,33.9,33.91,30562.0,31.3672,31.3672,31.321,31.3303,30562.0
2016-06-20 13:30:00,33.91,33.94,33.91,33.93,25867.0,31.3303,31.358,31.3303,31.3488,25867.0
2016-06-20 13:35:00,33.93,33.95,33.93,33.94,12401.0,31.3488,31.3672,31.3488,31.358,12401.0
2016-06-20 13:40:00,33.95,33.97,33.94,33.96,17071.0,31.3672,31.3857,31.358,31.3765,17071.0
2016-06-20 13:45:00,33.96,33.96,33.93,33.95,14185.0,31.3765,31.3765,31.3488,31.3672,14185.0
2016-06-20 13:50:00,33.95,33.98,33.94,33.96,9091.0,31.3672,31.395,31.358,31.3765,9091.0
2016-06-20 13:55:00,33.95,33.97,33.95,33.96,25041.0,31.3672,31.3857,31.3672,31.3765,25041.0
2016-06-20 14:00:00,33.96,33.96,33.94,33.94,10500.0,31.3765,31.3765,31.358,31.358,10500.0
2016-06-20 14:05:00,33.93,33.93,33.91,33.91,18102.0,31.3488,31.3488,31.3303,31.3303,18102.0
2016-06-20 14:10:00,33.9,33.91,33.87,33.87,12432.0,31.321,31.3303,31.2933,31.2933,12432.0
2016-06-20 14:15:00,33.88,33.88,33.85,33.86,13304.0,31.3026,31.3026,31.2748,31.2841,13304.0
2016-06-20 14:20:00,33.85,33.86,33.84,33.85,11863.0,31.2748,31.2841,31.2656,31.2748,11863.0
2016-06-20 14:25:00,33.85,33.85,33.81,33.83,25351.0,31.2748,31.2748,31.2379,31.2564,25351.0
2016-06-20 14:30:00,33.83,33.83,33.8,33.81,15550.0,31.2564,31.2564,31.2287,31.2379,15550.0
2016-06-20 14:35:00,33.81,33.82,33.77,33.78,21796.0,31.2379,31.2471,31.2009,31.2102,21796.0
2016-06-20 14:40:00,33.78,33.8,33.77,33.78,14035.0,31.2102,31.2287,31.2009,31.2102,14035.0
2016-06-20 14:45:00,33.79,33.83,33.78,33.83,26933.0,31.2194,31.2564,31.2102,31.2564,26933.0
2016-06-20 14:50:00,33.83,33.83,33.81,33.81,26288.0,31.2564,31.2564,31.2379,31.2379,26288.0
2016-06-20 14:55:00,33.81,33.82,33.8,33.82,22373.0,31.2379,31.2471,31.2287,31.2471,22373.0
2016-06-20 15:00:00,33.82,33.82,33.79,33.82,10994.0,31.2471,31.2471,31.2194,31.2471,10994.0
2016-06-20 15:05:00,33.82,33.82,33.77,33.79,26981.0,31.2471,31.2471,31.2009,31.2194,26981.0
2016-06-20 15:10:00,33.79,33.81,33.78,33.8,11640.0,31.2194,31.2379,31.2102,31.2287,11640.0
2016-06-20 15:15:00,33.8,33.8,33.76,33.77,23009.0,31.2287,31.2287,31.1917,31.2009,23009.0
2016-06-20 15:20:00,33.77,33.79,33.76,33.78,14304.0,31.2009,31.2194,31.1917,31.2102,14304.0
2016-06-20 15:25:00,33.78,33.78,33.73,33.73,34487.0,31.2102,31.2102,31.164,31.164,34487.0
2016-06-20 15:30:00,33.73,33.75,33.73,33.74,16002.0,31.164,31.1825,31.164,31.1732,16002.0
2016-06-20 15:35:00,33.74,33.77,33.73,33.76,58265.0,31.1732,31.2009,31.164,31.1917,58265.0
2016-06-20 15:40:00,33.76,33.8,33.75,33.78,95742.0,31.1917,31.2287,31.1825,31.2102,95742.0
2016-06-20 15:45:00,33.77,33.79,33.73,33.74,44870.0,31.2009,31.2194,31.164,31.1732,44870.0
2016-06-20 15:50:00,33.74,33.74,33.7,33.7,80899.0,31.1732,31.1732,31.1363,31.1363,80899.0
2016-06-20 15:55:00,33.71,33.75,33.71,33.72,128605.0,31.1455,31.1825,31.1455,31.1547,128605.0
2016-06-21 09:30:00,34.0,34.04,33.83,33.87,150105.0,31.4134,31.4504,31.2564,31.2933,150105.0
2016-06-21 09:35:00,33.85,33.9,33.78,33.86,93862.0,31.2748,31.321,31.2102,31.2841,93862.0
2016-06-21 09:40:00,33.86,33.88,33.82,33.86,29533.0,31.2841,31.3026,31.2471,31.2841,29533.0
2016-06-21 09:45:00,33.86,33.87,33.8,33.82,38345.0,31.2841,31.2933,31.2287,31.2471,38345.0
2016-06-21 09:50:00,33.82,33.82,33.69,33.75,45954.0,31.2471,31.2471,31.127,31.1825,45954.0
2016-06-21 09:55:00,33.74,33.77,33.69,33.77,47916.0,31.1732,31.2009,31.127,31.2009,47916.0
2016-06-21 10:00:00,33.76,33.76,33.64,33.65,72790.0,31.1917,31.1917,31.0808,31.0901,72790.0
2016-06-21 10:05:00,33.65,33.71,33.64,33.67,21200.0,31.0901,31.1455,31.0808,31.1085,21200.0
2016-06-21 10:10:00,33.67,33.76,33.67,33.75,13160.0,31.1085,31.1917,31.1085,31.1825,13160.0
2016-06-21 10:15:00,33.75,33.75,33.68,33.71,18750.0,31.1825,31.1825,31.1178,31.1455,18750.0
2016-06-21 10:20:00,33.71,33.71,33.59,33.63,28982.0,31.1455,31.1455,31.0346,31.0716,28982.0
2016-06-21 10:25:00,33.63,33.69,33.62,33.67,21275.0,31.0716,31.127,31.0623,31.1085,21275.0
2016-06-21 10:30:00,33.67,33.69,33.64,33.65,25931.0,31.1085,31.127,31.0808,31.0901,25931.0
2016-06-21 10:35:00,33.65,33.66,33.6,33.6,13793.0,31.0901,31.0993,31.0439,31.0439,13793.0
2016-06-21 10:40:00,33.61,33.65,33.59,33.65,24502.0,31.0531,31.0901,31.0346,31.0901,24502.0
2016-06-21 10:45:00,33.65,33.65,33.58,33.61,26357.0,31.0901,31.0901,31.0254,31.0531,26357.0
2016-06-21 10:50:00,33.6,33.63,33.59,33.63,6100.0,31.0439,31.0716,31.0346,31.0716,6100.0
2016-06-21 10:55:00,33.63,33.64,33.6,33.61,15935.0,31.0716,31.0808,31.0439,31.0531,15935.0
2016-06-21 11:00:00,33.6,33.71,33.6,33.7,23643.0,31.0439,31.1455,31.0439,31.1363,23643.0
2016-06-21 11:05:00,33.71,33.72,33.67,33.69,24834.0,31.1455,31.1547,31.1085,31.127,24834.0
2016-06-21 11:10:00,33.68,33.73,33.64,33.73,24381.0,31.1178,31.164,31.0808,31.164,24381.0
2016-06-21 11:15:00,33.73,33.76,33.72,33.73,14857.0,31.164,31.1917,31.1547,31.164,14857.0
2016-06-21 11:20:00,33.73,33.73,33.71,33.72,16031.0,31.164,31.164,31.1455,31.1547,16031.0
2016-06-21 11:25:00,33.72,33.76,33.67,33.67,121654.0,31.1547,31.1917,31.1085,31.1085,121654.0
2016-06-21 11:30:00,33.67,33.72,33.66,33.66,151243.0,31.1085,31.1547,31.0993,31.0993,151243.0
2016-06-21 11:35:00,33.66,33.66,33.61,33.64,20544.0,31.0993,31.0993,31.0531,31.0808,20544.0
2016-06-21 11:40:00,33.64,33.64,33.6,33.61,20061.0,31.0808,31.0808,31.0439,31.0531,20061.0
2016-06-21 11:45:00,33.6,33.6,33.55,33.56,16187.0,31.0439,31.0439,30.9977,31.0069,16187.0
2016-06-21 11:50:00,33.56,33.56,33.5,33.51,28435.0,31.0069,31.0069,30.9515,30.9607,28435.0
2016-06-21 11:55:00,33.51,33.59,33.51,33.59,32979.0,30.9607,31.0346,30.9607,31.0346,32979.0
2016-06-21 12:00:00,33.59,33.62,33.59,33.59,23973.0,31.0346,31.0623,31.0346,31.0346,23973.0
2016-06-21 12:05:00,33.58,33.58,33.56,33.57,14733.0,31.0254,31.0254,31.0069,31.0162,14733.0
2016-06-21 12:10:00,33.56,33.59,33.55,33.57,15109.0,31.0069,31.0346,30.9977,31.0162,15109.0
2016-06-21 12:15:00,33.57,33.58,33.56,33.56,20675.0,31.0162,31.0254,31.0069,31.0069,20675.0
2016-06-21 12:20:00,33.56,33.56,33.51,33.54,28072.0,31.0069,31.0069,30.9607,30.9884,28072.0
2016-06-21 12:25:00,33.53,33.53,33.51,33.52,12198.0,30.9792,30.9792,30.9607,30.97,12198.0
2016-06-21 12:30:00,33.52,33.53,33.51,33.52,20687.0,30.97,30.9792,30.9607,30.97,20687.0
2016-06-21 12:35:00,33.52,33.53,33.51,33.51,6432.0,30.97,30.9792,30.9607,30.9607,6432.0
2016-06-21 12:40:00,33.51,33.53,33.5,33.5,13156.0,30.9607,30.9792,30.9515,30.9515,13156.0
2016-06-21 12:45:00,33.48,33.48,33.44,33.44,15675.0,30.933,30.933,30.896,30.896,15675.0
2016-06-21 12:50:00,33.45,33.45,33.41,33.42,10321.0,30.9053,30.9053,30.8683,30.8776,10321.0
2016-06-21 12:55:00,33.41,33.45,33.41,33.45,27681.0,30.8683,30.9053,30.8683,30.9053,27681.0
2016-06-21 13:00:00,33.46,33.47,33.44,33.45,16339.0,30.9145,30.9238,30.896,30.9053,16339.0
2016-06-21 13:05:00,33.45,33.48,33.45,33.48,20590.0,30.9053,30.933,30.9053,30.933,20590.0
2016-06-21 13:10:00,33.48,33.5,33.48,33.5,13936.0,30.933,30.9515,30.933,30.9515,13936.0
2016-06-21 13:15:00,33.5,33.5,33.48,33.5,5401.0,30.9515,30.9515,30.933,30.9515,5401.0
2016-06-21 13:20:00,33.49,33.49,33.44,33.44,17965.0,30.9422,30.9422,30.896,30.896,17965.0
2016-06-21 13:25:00,33.44,33.45,33.44,33.45,5613.0,30.896,30.9053,30.896,30.9053,5613.0
2016-06-21 13:30:00,33.46,33.48,33.45,33.46,15951.0,30.9145,30.933,30.9053,30.9145,15951.0
2016-06-21 13:35:00,33.46,33.46,33.41,33.43,9391.0,30.9145,30.9145,30.8683,30.8868,9391.0
2016-06-21 13:40:00,33.42,33.44,33.42,33.43,10238.0,30.8776,30.896,30.8776,30.8868,10238.0
2016-06-21 13:45:00,33.43,33.43,33.4,33.41,4401.0,30.8868,30.8868,30.8591,30.8683,4401.0
2016-06-21 13:50:00,33.41,33.41,33.41,33.41,1000.0,30.8683,30.8683,30.8683,30.8683,1000.0
2016-06-21 13:55:00,33.42,33.46,33.41,33.45,11700.0,30.8776,30.9145,30.8683,30.9053,11700.0
2016-06-21 14:00:00,33.45,33.45,33.44,33.45,9017.0,30.9053,30.9053,30.896,30.9053,9017.0
2016-06-21 14:05:00,33.44,33.5,33.44,33.48,6164.0,30.896,30.9515,30.896,30.933,6164.0
2016-06-21 14:10:00,33.49,33.51,33.48,33.51,14773.0,30.9422,30.9607,30.933,30.9607,14773.0
2016-06-21 14:15:00,33.52,33.53,33.52,33.53,7800.0,30.97,30.9792,30.97,30.9792,7800.0
2016-06-21 14:20:00,33.52,33.53,33.51,33.53,13700.0,30.97,30.9792,30.9607,30.9792,13700.0
2016-06-21 14:25:00,33.54,33.57,33.53,33.57,5019.0,30.9884,31.0162,30.9792,31.0162,5019.0
2016-06-21 14:30:00,33.57,33.59,33.56,33.59,15626.0,31.0162,31.0346,31.0069,31.0346,15626.0
2016-06-21 14:35:00,33.6,33.66,33.6,33.64,19857.0,31.0439,31.0993,31.0439,31.0808,19857.0
2016-06-21 14:40:00,33.63,33.64,33.59,33.6,29967.0,31.0716,31.0808,31.0346,31.0439,29967.0
2016-06-21 14:45:00,33.6,33.62,33.59,33.61,30115.0,31.0439,31.0623,31.0346,31.0531,30115.0
2016-06-21 14:50:00,33.6,33.61,33.59,33.61,3700.0,31.0439,31.0531,31.0346,31.0531,3700.0
2016-06-21 14:55:00,33.6,33.6,33.58,33.58,14825.0,31.0439,31.0439,31.0254,31.0254,14825.0
2016-06-21 15:00:00,33.59,33.6,33.56,33.56,13126.0,31.0346,31.0439,31.0069,31.0069,13126.0
2016-06-21 15:05:00,33.56,33.57,33.55,33.57,8161.0,31.0069,31.0162,30.9977,31.0162,8161.0
2016-06-21 15:10:00,33.58,33.59,33.57,33.59,10460.0,31.0254,31.0346,31.0162,31.0346,10460.0
2016-06-21 15:15:00,33.59,33.64,33.59,33.64,46133.0,31.0346,31.0808,31.0346,31.0808,46133.0
2016-06-21 15:20:00,33.63,33.64,33.61,33.63,27528.0,31.0716,31.0808,31.0531,31.0716,27528.0
2016-06-21 15:25:00,33.63,33.66,33.63,33.65,20970.0,31.0716,31.0993,31.0716,31.0901,20970.0
2016-06-21 15:30:00,33.64,33.64,33.61,33.63,21594.0,31.0808,31.0808,31.0531,31.0716,21594.0
2016-06-21 15:35:00,33.63,33.65,33.62,33.64,36033.0,31.0716,31.0901,31.0623,31.0808,36033.0
2016-06-21 15:40:00,33.63,33.63,33.59,33.61,41401.0,31.0716,31.0716,31.0346,31.0531,41401.0
2016-06-21 15:45:00,33.61,33.65,33.59,33.62,45740.0,31.0531,31.0901,31.0346,31.0623,45740.0
2016-06-21 15:50:00,33.63,33.64,33.6,33.61,36140.0,31.0716,31.0808,31.0439,31.0531,36140.0
2016-06-21 15:55:00,33.61,33.62,33.58,33.59,111969.0,31.0531,31.0623,31.0254,31.0346,111969.0
2016-06-22 09:30:00,33.64,33.67,33.57,33.58,53926.0,31.0808,31.1085,31.0162,31.0254,53926.0
2016-06-22 09:35:00,33.59,33.67,33.54,33.63,25853.0,31.0346,31.1085,30.9884,31.0716,25853.0
2016-06-22 09:40:00,33.63,33.69,33.62,33.65,76837.0,31.0716,31.127,31.0623,31.0901,76837.0
2016-06-22 09:45:00,33.64,33.65,33.61,33.62,38044.0,31.0808,31.0901,31.0531,31.0623,38044.0
2016-06-22 09:50:00,33.63,33.65,33.62,33.63,7719.0,31.0716,31.0901,31.0623,31.0716,7719.0
2016-06-22 09:55:00,33.62,33.68,33.62,33.63,18619.0,31.0623,31.1178,31.0623,31.0716,18619.0
2016-06-22 10:00:00,33.62,33.67,33.6,33.61,43049.0,31.0623,31.1085,31.0439,31.0531,43049.0
2016-06-22 10:05:00,33.61,33.71,33.6,33.7,18026.0,31.0531,31.1455,31.0439,31.1363,18026.0
2016-06-22 10:10:00,33.69,33.69,33.66,33.67,19300.0,31.127,31.127,31.0993,31.1085,19300.0
2016-06-22 10:15:00,33.69,33.75,33.69,33.73,19224.0,31.127,31.1825,31.127,31.164,19224.0
2016-06-22 10:20:00,33.73,33.75,33.72,33.74,10952.0,31.164,31.1825,31.1547,31.1732,10952.0
2016-06-22 10:25:00,33.75,33.77,33.72,33.77,28772.0,31.1825,31.2009,31.1547,31.2009,28772.0
2016-06-22 10:30:00,33.76,33.79,33.71,33.79,44705.0,31.1917,31.2194,31.1455,31.2194,44705.0
2016-06-22 10:35:00,33.79,33.81,33.75,33.75,33879.0,31.2194,31.2379,31.1825,31.1825,33879.0
2016-06-22 10:40:00,33.75,33.79,33.73,33.78,32282.0,31.1825,31.2194,31.164,31.2102,32282.0
2016-06-22 10:45:00,33.78,33.83,33.76,33.8,19699.0,31.2102,31.2564,31.1917,31.2287,19699.0
2016-06-22 10:50:00,33.8,33.86,33.8,33.86,20840.0,31.2287,31.2841,31.2287,31.2841,20840.0
2016-06-22 10:55:00,33.86,33.88,33.84,33.84,8861.0,31.2841,31.3026,31.2656,31.2656,8861.0
2016-06-22 11:00:00,33.86,33.89,33.85,33.88,19906.0,31.2841,31.3118,31.2748,31.3026,19906.0
2016-06-22 11:05:00,33.88,33.89,33.87,33.88,8567.0,31.3026,31.3118,31.2933,31.3026,8567.0
2016-06-22 11:10:00,33.88,33.91,33.86,33.9,15180.0,31.3026,31.3303,31.2841,31.321,15180.0
2016-06-22 11:15:00,33.89,33.94,33.89,33.93,9955.0,31.3118,31.358,31.3118,31.3488,9955.0
2016-06-22 11:20:00,33.93,33.94,33.91,33.91,28691.0,31.3488,31.358,31.3303,31.3303,28691.0
2016-06-22 11:25:00,33.9,33.93,33.9,33.93,22668.0,31.321,31.3488,31.321,31.3488,22668.0
2016-06-22 11:30:00,33.93,33.93,33.83,33.85,45306.0,31.3488,31.3488,31.2564,31.2748,45306.0
2016-06-22 11:35:00,33.84,33.9,33.84,33.89,29441.0,31.2656,31.321,31.2656,31.3118,29441.0
2016-06-22 11:40:00,33.88,33.89,33.85,33.87,34458.0,31.3026,31.3118,31.2748,31.2933,34458.0
2016-06-22 11:45:00,33.85,33.88,33.85,33.86,15564.0,31.2748,31.3026,31.2748,31.2841,15564.0
2016-06-22 11:50:00,33.86,33.87,33.84,33.87,13619.0,31.2841,31.2933,31.2656,31.2933,13619.0
2016-06-22 11:55:00,33.88,33.89,33.88,33.88,11622.0,31.3026,31.3118,31.3026,31.3026,11622.0
2016-06-22 12:00:00,33.88,33.89,33.83,33.85,14611.0,31.3026,31.3118,31.2564,31.2748,14611.0
2016-06-22 12:05:00,33.84,33.86,33.82,33.82,7900.0,31.2656,31.2841,31.2471,31.2471,7900.0
2016-06-22 12:10:00,33.83,33.85,33.83,33.84,3086.0,31.2564,31.2748,31.2564,31.2656,3086.0
2016-06-22 12:15:00,33.85,33.86,33.81,33.81,17211.0,31.2748,31.2841,31.2379,31.2379,17211.0
2016-06-22 12:20:00,33.82,33.82,33.74,33.74,14323.0,31.2471,31.2471,31.1732,31.1732,14323.0
2016-06-22 12:25:00,33.74,33.75,33.73,33.73,11481.0,31.1732,31.1825,31.164,31.164,11481.0
2016-06-22 12:30:00,33.73,33.77,33.73,33.77,4904.0,31.164,31.2009,31.164,31.2009,4904.0
2016-06-22 12:35:00,33.77,33.77,33.73,33.73,3900.0,31.2009,31.2009,31.164,31.164,3900.0
2016-06-22 12:40:00,33.74,33.75,33.72,33.72,9000.0,31.1732,31.1825,31.1547,31.1547,9000.0
2016-06-22 12:45:00,33.71,33.72,33.69,33.71,9545.0,31.1455,31.1547,31.127,31.1455,9545.0
2016-06-22 12:50:00,33.71,33.74,33.69,33.71,16744.0,31.1455,31.1732,31.127,31.1455,16744.0
2016-06-22 12:55:00,33.71,33.74,33.71,33.73,7035.0,31.1455,31.1732,31.1455,31.164,7035.0
2016-06-22 13:00:00,33.72,33.72,33.7,33.7,30101.0,31.1547,31.1547,31.1363,31.1363,30101.0
2016-06-22 13:05:00,33.7,33.71,33.66,33.67,10076.0,31.1363,31.1455,31.0993,31.1085,10076.0
2016-06-22 13:10:00,33.65,33.67,33.64,33.66,41514.0,31.0901,31.1085,31.0808,31.0993,41514.0
2016-06-22 13:15:00,33.66,33.67,33.63,33.65,21669.0,31.0993,31.1085,31.0716,31.0901,21669.0
2016-06-22 13:20:00,33.64,33.66,33.62,33.63,8700.0,31.0808,31.0993,31.0623,31.0716,8700.0
2016-06-22 13:25:00,33.63,33.66,33.62,33.66,23247.0,31.0716,31.0993,31.0623,31.0993,23247.0
2016-06-22 13:30:00,33.65,33.67,33.65,33.66,14426.0,31.0901,31.1085,31.0901,31.0993,14426.0
2016-06-22 13:35:00,33.65,33.67,33.65,33.67,12864.0,31.0901,31.1085,31.0901,31.1085,12864.0
2016-06-22 13:40:00,33.68,33.69,33.67,33.68,3960.0,31.1178,31.127,31.1085,31.1178,3960.0
2016-06-22 13:45:00,33.68,33.7,33.67,33.67,10856.0,31.1178,31.1363,31.1085,31.1085,10856.0
2016-06-22 13:50:00,33.66,33.71,33.66,33.71,41661.0,31.0993,31.1455,31.0993,31.1455,41661.0
2016-06-22 13:55:00,33.7,33.71,33.67,33.68,11715.0,31.1363,31.1455,31.1085,31.1178,11715.0
2016-06-22 14:00:00,33.67,33.71,33.67,33.7,13212.0,31.1085,31.1455,31.1085,31.1363,13212.0
2016-06-22 14:05:00,33.69,33.71,33.69,33.69,13261.0,31.127,31.1455,31.127,31.127,13261.0
2016-06-22 14:10:00,33.68,33.69,33.67,33.68,5026.0,31.1178,31.127,31.1085,31.1178,5026.0
2016-06-22 14:15:00,33.68,33.69,33.67,33.67,22999.0,31.1178,31.127,31.1085,31.1085,22999.0
2016-06-22 14:20:00,33.67,33.68,33.63,33.65,23938.0,31.1085,31.1178,31.0716,31.0901,23938.0
2016-06-22 14:25:00,33.65,33.67,33.65,33.66,5887.0,31.0901,31.1085,31.0901,31.0993,5887.0
2016-06-22 14:30:00,33.67,33.68,33.63,33.63,162282.0,31.1085,31.1178,31.0716,31.0716,162282.0
2016-06-22 14:35:00,33.63,33.63,33.61,33.62,59442.0,31.0716,31.0716,31.0531,31.0623,59442.0
2016-06-22 14:40:00,33.62,33.63,33.61,33.62,4967.0,31.0623,31.0716,31.0531,31.0623,4967.0
2016-06-22 14:45:00,33.61,33.61,33.57,33.59,179248.0,31.0531,31.0531,31.0162,31.0346,179248.0
2016-06-22 14:50:00,33.6,33.62,33.6,33.62,9593.0,31.0439,31.0623,31.0439,31.0623,9593.0
2016-06-22 14:55:00,33.63,33.63,33.61,33.62,21370.0,31.0716,31.0716,31.0531,31.0623,21370.0
2016-06-22 15:00:00,33.62,33.66,33.62,33.64,29890.0,31.0623,31.0993,31.0623,31.0808,29890.0
2016-06-22 15:05:00,33.64,33.65,33.58,33.58,15358.0,31.0808,31.0901,31.0254,31.0254,15358.0
2016-06-22 15:10:00,33.59,33.61,33.58,33.59,32003.0,31.0346,31.0531,31.0254,31.0346,32003.0
2016-06-22 15:15:00,33.58,33.61,33.57,33.58,18791.0,31.0254,31.0531,31.0162,31.0254,18791.0
2016-06-22 15:20:00,33.57,33.57,33.54,33.54,32444.0,31.0162,31.0162,30.9884,30.9884,32444.0
2016-06-22 15:25:00,33.55,33.57,33.54,33.55,15741.0,30.9977,31.0162,30.9884,30.9977,15741.0
2016-06-22 15:30:00,33.55,33.58,33.55,33.58,19736.0,30.9977,31.0254,30.9977,31.0254,19736.0
2016-06-22 15:35:00,33.58,33.6,33.54,33.59,36881.0,31.0254,31.0439,30.9884,31.0346,36881.0
2016-06-22 15:40:00,33.59,33.6,33.55,33.56,37689.0,31.0346,31.0439,30.9977,31.0069,37689.0
2016-06-22 15:45:00,33.56,33.58,33.53,33.55,51355.0,31.0069,31.0254,30.9792,30.9977,51355.0
2016-06-22 15:50:00,33.54,33.55,33.51,33.55,100884.0,30.9884,30.9977,30.9607,30.9977,100884.0
2016-06-22 15:55:00,33.56,33.56,33.52,33.53,123680.0,31.0069,31.0069,30.97,30.9792,123680.0
2016-06-23 09:30:00,33.71,33.84,33.71,33.8,38351.0,31.1455,31.2656,31.1455,31.2287,38351.0
2016-06-23 09:35:00,33.8,33.82,33.76,33.8,64030.0,31.2287,31.2471,31.1917,31.2287,64030.0
2016-06-23 09:40:00,33.8,33.82,33.76,33.82,38510.0,31.2287,31.2471,31.1917,31.2471,38510.0
2016-06-23 09:45:00,33.83,33.92,33.83,33.9,37698.0,31.2564,31.3395,31.2564,31.321,37698.0
2016-06-23 09:50:00,33.9,33.92,33.83,33.84,48898.0,31.321,31.3395,31.2564,31.2656,48898.0
2016-06-23 09:55:00,33.83,33.87,33.83,33.86,20158.0,31.2564,31.2933,31.2564,31.2841,20158.0
2016-06-23 10:00:00,33.87,33.88,33.82,33.85,38685.0,31.2933,31.3026,31.2471,31.2748,38685.0
2016-06-23 10:05:00,33.86,33.87,33.82,33.84,82461.0,31.2841,31.2933,31.2471,31.2656,82461.0
2016-06-23 10:10:00,33.84,33.88,33.83,33.85,25507.0,31.2656,31.3026,31.2564,31.2748,25507.0
2016-06-23 10:15:00,33.85,33.89,33.83,33.83,70435.0,31.2748,31.3118,31.2564,31.2564,70435.0
2016-06-23 10:20:00,33.83,33.85,33.82,33.83,21311.0,31.2564,31.2748,31.2471,31.2564,21311.0
2016-06-23 10:25:00,33.82,33.85,33.77,33.78,22329.0,31.2471,31.2748,31.2009,31.2102,22329.0
2016-06-23 10:30:00,33.77,33.77,33.69,33.71,38200.0,31.2009,31.2009,31.127,31.1455,38200.0
2016-06-23 10:35:00,33.71,33.72,33.69,33.71,14147.0,31.1455,31.1547,31.127,31.1455,14147.0
2016-06-23 10:40:00,33.71,33.73,33.71,33.73,17958.0,31.1455,31.164,31.1455,31.164,17958.0
2016-06-23 10:45:00,33.72,33.72,33.67,33.68,10901.0,31.1547,31.1547,31.1085,31.1178,10901.0
2016-06-23 10:50:00,33.7,33.73,33.7,33.73,20281.0,31.1363,31.164,31.1363,31.164,20281.0
2016-06-23 10:55:00,33.72,33.75,33.71,33.72,18750.0,31.1547,31.1825,31.1455,31.1547,18750.0
2016-06-23 11:00:00,33.72,33.74,33.72,33.72,5231.0,31.1547,31.1732,31.1547,31.1547,5231.0
2016-06-23 11:05:00,33.73,33.76,33.73,33.74,11240.0,31.164,31.1917,31.164,31.1732,11240.0
2016-06-23 11:10:00,33.73,33.76,33.73,33.75,9600.0,31.164,31.1917,31.164,31.1825,9600.0
2016-06-23 11:15:00,33.76,33.8,33.76,33.8,5267.0,31.1917,31.2287,31.1917,31.2287,5267.0
2016-06-23 11:20:00,33.8,33.81,33.78,33.8,16964.0,31.2287,31.2379,31.2102,31.2287,16964.0
2016-06-23 11:25:00,33.81,33.82,33.79,33.82,15971.0,31.2379,31.2471,31.2194,31.2471,15971.0
2016-06-23 11:30:00,33.82,33.84,33.82,33.84,11236.0,31.2471,31.2656,31.2471,31.2656,11236.0
2016-06-23 11:35:00,33.84,33.86,33.83,33.86,40382.0,31.2656,31.2841,31.2564,31.2841,40382.0
2016-06-23 11:40:00,33.86,33.86,33.81,33.81,19182.0,31.2841,31.2841,31.2379,31.2379,19182.0
2016-06-23 11:45:00,33.8,33.84,33.79,33.83,22429.0,31.2287,31.2656,31.2194,31.2564,22429.0
2016-06-23 11:50:00,33.83,33.86,33.83,33.83,10301.0,31.2564,31.2841,31.2564,31.2564,10301.0
2016-06-23 11:55:00,33.83,33.83,33.81,33.82,16240.0,31.2564,31.2564,31.2379,31.2471,16240.0
2016-06-23 12:00:00,33.82,33.84,33.81,33.81,8628.0,31.2471,31.2656,31.2379,31.2379,8628.0
2016-06-23 12:05:00,33.82,33.86,33.81,33.86,23142.0,31.2471,31.2841,31.2379,31.2841,23142.0
2016-06-23 12:10:00,33.87,33.87,33.84,33.86,76775.0,31.2933,31.2933,31.2656,31.2841,76775.0
2016-06-23 12:15:00,33.86,33.87,33.85,33.86,33532.0,31.2841,31.2933,31.2748,31.2841,33532.0
2016-06-23 12:20:00,33.86,33.86,33.84,33.84,11162.0,31.2841,31.2841,31.2656,31.2656,11162.0
2016-06-23 12:25:00,33.85,33.86,33.84,33.84,15272.0,31.2748,31.2841,31.2656,31.2656,15272.0
2016-06-23 12:30:00,33.83,33.84,33.83,33.83,2519.0,31.2564,31.2656,31.2564,31.2564,2519.0
2016-06-23 12:35:00,33.83,33.84,33.81,33.81,31962.0,31.2564,31.2656,31.2379,31.2379,31962.0
2016-06-23 12:40:00,33.82,33.82,33.79,33.8,13872.0,31.2471,31.2471,31.2194,31.2287,13872.0
2016-06-23 12:45:00,33.8,33.8,33.76,33.77,19175.0,31.2287,31.2287,31.1917,31.2009,19175.0
2016-06-23 12:50:00,33.77,33.79,33.77,33.79,11186.0,31.2009,31.2194,31.2009,31.2194,11186.0
2016-06-23 12:55:00,33.8,33.8,33.78,33.78,5930.0,31.2287,31.2287,31.2102,31.2102,5930.0
2016-06-23 13:00:00,33.79,33.79,33.77,33.79,1995.0,31.2194,31.2194,31.2009,31.2194,1995.0
2016-06-23 13:05:00,33.79,33.79,33.76,33.78,10458.0,31.2194,31.2194,31.1917,31.2102,10458.0
2016-06-23 13:10:00,33.79,33.8,33.78,33.79,10529.0,31.2194,31.2287,31.2102,31.2194,10529.0
2016-06-23 13:15:00,33.79,33.8,33.78,33.8,10241.0,31.2194,31.2287,31.2102,31.2287,10241.0
2016-06-23 13:20:00,33.8,33.81,33.79,33.8,4200.0,31.2287,31.2379,31.2194,31.2287,4200.0
2016-06-23 13:25:00,33.79,33.8,33.79,33.79,8900.0,31.2194,31.2287,31.2194,31.2194,8900.0
2016-06-23 13:30:00,33.79,33.8,33.78,33.78,11760.0,31.2194,31.2287,31.2102,31.2102,11760.0
2016-06-23 13:35:00,33.78,33.78,33.74,33.75,5737.0,31.2102,31.2102,31.1732,31.1825,5737.0
2016-06-23 13:40:00,33.75,33.75,33.72,33.73,5048.0,31.1825,31.1825,31.1547,31.164,5048.0
2016-06-23 13:45:00,33.73,33.74,33.72,33.73,4832.0,31.164,31.1732,31.1547,31.164,4832.0
2016-06-23 13:50:00,33.72,33.74,33.71,33.73,7775.0,31.1547,31.1732,31.1455,31.164,7775.0
2016-06-23 13:55:00,33.73,33.75,33.73,33.74,1420.0,31.164,31.1825,31.164,31.1732,1420.0
2016-06-23 14:00:00,33.74,33.75,33.73,33.74,12561.0,31.1732,31.1825,31.164,31.1732,12561.0
2016-06-23 14:05:00,33.76,33.76,33.75,33.76,5051.0,31.1917,31.1917,31.1825,31.1917,5051.0
2016-06-23 14:10:00,33.76,33.79,33.76,33.78,7871.0,31.1917,31.2194,31.1917,31.2102,7871.0
2016-06-23 14:15:00,33.78,33.78,33.76,33.76,14026.0,31.2102,31.2102,31.1917,31.1917,14026.0
2016-06-23 14:20:00,33.76,33.78,33.75,33.75,23172.0,31.1917,31.2102,31.1825,31.1825,23172.0
2016-06-23 14:25:00,33.75,33.78,33.74,33.78,8996.0,31.1825,31.2102,31.1732,31.2102,8996.0
2016-06-23 14:30:00,33.79,33.79,33.76,33.77,5382.0,31.2194,31.2194,31.1917,31.2009,5382.0
2016-06-23 14:35:00,33.77,33.78,33.77,33.78,2647.0,31.2009,31.2102,31.2009,31.2102,2647.0
2016-06-23 14:40:00,33.78,33.79,33.77,33.78,7593.0,31.2102,31.2194,31.2009,31.2102,7593.0
2016-06-23 14:45:00,33.78,33.82,33.78,33.82,14136.0,31.2102,31.2471,31.2102,31.2471,14136.0
2016-06-23 14:50:00,33.82,33.84,33.81,33.83,9642.0,31.2471,31.2656,31.2379,31.2564,9642.0
2016-06-23 14:55:00,33.84,33.84,33.82,33.83,9047.0,31.2656,31.2656,31.2471,31.2564,9047.0
2016-06-23 15:00:00,33.83,33.85,33.83,33.83,18652.0,31.2564,31.2748,31.2564,31.2564,18652.0
2016-06-23 15:05:00,33.83,33.85,33.83,33.84,18072.0,31.2564,31.2748,31.2564,31.2656,18072.0
2016-06-23 15:10:00,33.84,33.86,33.83,33.85,8717.0,31.2656,31.2841,31.2564,31.2748,8717.0
2016-06-23 15:15:00,33.85,33.85,33.84,33.84,2860.0,31.2748,31.2748,31.2656,31.2656,2860.0
2016-06-23 15:20:00,33.84,33.84,33.82,33.82,12335.0,31.2656,31.2656,31.2471,31.2471,12335.0
2016-06-23 15:25:00,33.82,33.84,33.81,33.84,10332.0,31.2471,31.2656,31.2379,31.2656,10332.0
2016-06-23 15:30:00,33.84,33.88,33.83,33.87,31433.0,31.2656,31.3026,31.2564,31.2933,31433.0
2016-06-23 15:35:00,33.86,33.87,33.84,33.85,34904.0,31.2841,31.2933,31.2656,31.2748,34904.0
2016-06-23 15:40:00,33.84,33.9,33.84,33.9,19833.0,31.2656,31.321,31.2656,31.321,19833.0
2016-06-23 15:45:00,33.9,33.91,33.89,33.9,97802.0,31.321,31.3303,31.3118,31.321,97802.0
2016-06-23 15:50:00,33.9,33.92,33.9,33.91,210225.0,31.321,31.3395,31.321,31.3303,210225.0
2016-06-23 15:55:00,33.91,33.94,33.89,33.93,238005.0,31.3303,31.358,31.3118,31.3488,238005.0
2016-06-24 09:30:00,32.7,32.72,32.6,32.71,176622.0,30.2123,30.2308,30.1199,30.2216,176622.0
2016-06-24 09:35:00,32.71,32.75,32.67,32.74,216032.0,30.2216,30.2585,30.1846,30.2493,216032.0
2016-06-24 09:40:00,32.74,32.89,32.72,32.87,116098.0,30.2493,30.3879,30.2308,30.3694,116098.0
2016-06-24 09:45:00,32.87,32.88,32.8,32.87,90864.0,30.3694,30.3786,30.3047,30.3694,90864.0
2016-06-24 09:50:00,32.87,32.88,32.83,32.88,79335.0,30.3694,30.3786,30.3324,30.3786,79335.0
2016-06-24 09:55:00,32.88,32.97,32.87,32.93,205196.0,30.3786,30.4618,30.3694,30.4248,205196.0
2016-06-24 10:00:00,32.93,33.03,32.91,33.0,135371.0,30.4248,30.5172,30.4064,30.4895,135371.0
2016-06-24 10:05:00,33.0,33.05,32.95,33.04,112902.0,30.4895,30.5357,30.4433,30.5265,112902.0
2016-06-24 10:10:00,33.05,33.08,33.0,33.04,98312.0,30.5357,30.5634,30.4895,30.5265,98312.0
2016-06-24 10:15:00,33.05,33.05,32.97,32.97,83809.0,30.5357,30.5357,30.4618,30.4618,83809.0
2016-06-24 10:20:00,32.97,33.01,32.95,32.99,68661.0,30.4618,30.4988,30.4433,30.4803,68661.0
2016-06-24 10:25:00,32.99,33.05,32.96,33.02,80621.0,30.4803,30.5357,30.4526,30.508,80621.0
2016-06-24 10:30:00,33.01,33.1,33.01,33.04,90485.0,30.4988,30.5819,30.4988,30.5265,90485.0
2016-06-24 10:35:00,33.04,33.12,33.03,33.12,51258.0,30.5265,30.6004,30.5172,30.6004,51258.0
2016-06-24 10:40:00,33.12,33.14,33.07,33.12,66415.0,30.6004,30.6189,30.5542,30.6004,66415.0
2016-06-24 10:45:00,33.12,33.18,33.12,33.15,65413.0,30.6004,30.6558,30.6004,30.6281,65413.0
2016-06-24 10:50:00,33.16,33.17,33.1,33.13,47266.0,30.6373,30.6466,30.5819,30.6096,47266.0
2016-06-24 10:55:00,33.14,33.16,33.07,33.07,35228.0,30.6189,30.6373,30.5542,30.5542,35228.0
2016-06-24 11:00:00,33.08,33.08,32.97,32.97,46783.0,30.5634,30.5634,30.4618,30.4618,46783.0
2016-06-24 11:05:00,32.98,33.02,32.95,33.02,49908.0,30.471,30.508,30.4433,30.508,49908.0
2016-06-24 11:10:00,33.03,33.03,32.97,32.99,36508.0,30.5172,30.5172,30.4618,30.4803,36508.0
2016-06-24 11:15:00,32.99,32.99,32.93,32.99,41479.0,30.4803,30.4803,30.4248,30.4803,41479.0
2016-06-24 11:20:00,32.98,33.01,32.93,32.95,39376.0,30.471,30.4988,30.4248,30.4433,39376.0
2016-06-24 11:25:00,32.95,33.01,32.93,33.01,29073.0,30.4433,30.4988,30.4248,30.4988,29073.0
2016-06-24 11:30:00,33.01,33.02,32.96,32.97,40251.0,30.4988,30.508,30.4526,30.4618,40251.0
2016-06-24 11:35:00,32.98,32.99,32.95,32.97,61501.0,30.471,30.4803,30.4433,30.4618,61501.0
2016-06-24 11:40:00,32.98,33.0,32.94,32.98,44846.0,30.471,30.4895,30.4341,30.471,44846.0
2016-06-24 11:45:00,32.98,33.04,32.96,32.96,43786.0,30.471,30.5265,30.4526,30.4526,43786.0
2016-06-24 11:50:00,32.97,32.98,32.94,32.94,32853.0,30.4618,30.471,30.4341,30.4341,32853.0
2016-06-24 11:55:00,32.94,32.98,32.94,32.98,20190.0,30.4341,30.471,30.4341,30.471,20190.0
2016-06-24 12:00:00,32.98,32.99,32.92,32.93,32901.0,30.471,30.4803,30.4156,30.4248,32901.0
2016-06-24 12:05:00,32.94,32.95,32.91,32.91,11040.0,30.4341,30.4433,30.4064,30.4064,11040.0
2016-06-24 12:10:00,32.92,32.92,32.84,32.85,33395.0,30.4156,30.4156,30.3417,30.3509,33395.0
2016-06-24 12:15:00,32.86,32.86,32.84,32.86,28643.0,30.3602,30.3602,30.3417,30.3602,28643.0
2016-06-24 12:20:00,32.86,32.9,32.85,32.85,29466.0,30.3602,30.3971,30.3509,30.3509,29466.0
2016-06-24 12:25:00,32.85,32.89,32.85,32.87,33103.0,30.3509,30.3879,30.3509,30.3694,33103.0
2016-06-24 12:30:00,32.87,32.87,32.82,32.83,24076.0,30.3694,30.3694,30.3232,30.3324,24076.0
2016-06-24 12:35:00,32.83,32.87,32.83,32.85,26318.0,30.3324,30.3694,30.3324,30.3509,26318.0
2016-06-24 12:40:00,32.84,32.85,32.8,32.82,23050.0,30.3417,30.3509,30.3047,30.3232,23050.0
2016-06-24 12:45:00,32.81,32.81,32.79,32.8,68690.0,30.314,30.314,30.2955,30.3047,68690.0
2016-06-24 12:50:00,32.8,32.81,32.77,32.79,24240.0,30.3047,30.314,30.277,30.2955,24240.0
2016-06-24 12:55:00,32.79,32.8,32.73,32.76,36859.0,30.2955,30.3047,30.2401,30.2678,36859.0
2016-06-24 13:00:00,32.75,32.77,32.74,32.75,40766.0,30.2585,30.277,30.2493,30.2585,40766.0
2016-06-24 13:05:00,32.74,32.74,32.72,32.73,38051.0,30.2493,30.2493,30.2308,30.2401,38051.0
2016-06-24 13:10:00,32.72,32.77,32.71,32.77,35875.0,30.2308,30.277,30.2216,30.277,35875.0
2016-06-24 13:15:00,32.78,32.8,32.74,32.76,50307.0,30.2863,30.3047,30.2493,30.2678,50307.0
2016-06-24 13:20:00,32.77,32.78,32.74,32.76,19849.0,30.277,30.2863,30.2493,30.2678,19849.0
2016-06-24 13:25:00,32.76,32.77,32.74,32.76,38578.0,30.2678,30.277,30.2493,30.2678,38578.0
2016-06-24 13:30:00,32.76,32.79,32.74,32.78,25505.0,30.2678,30.2955,30.2493,30.2863,25505.0
2016-06-24 13:35:00,32.78,32.82,32.78,32.8,49131.0,30.2863,30.3232,30.2863,30.3047,49131.0
2016-06-24 13:40:00,32.79,32.8,32.78,32.79,27622.0,30.2955,30.3047,30.2863,30.2955,27622.0
2016-06-24 13:45:00,32.78,32.79,32.75,32.79,22557.0,30.2863,30.2955,30.2585,30.2955,22557.0
2016-06-24 13:50:00,32.79,32.81,32.78,32.81,18916.0,30.2955,30.314,30.2863,30.314,18916.0
2016-06-24 13:55:00,32.81,32.82,32.79,32.82,18849.0,30.314,30.3232,30.2955,30.3232,18849.0
2016-06-24 14:00:00,32.82,32.83,32.79,32.81,34468.0,30.3232,30.3324,30.2955,30.314,34468.0
2016-06-24 14:05:00,32.81,32.82,32.79,32.81,31426.0,30.314,30.3232,30.2955,30.314,31426.0
2016-06-24 14:10:00,32.8,32.82,32.79,32.81,38513.0,30.3047,30.3232,30.2955,30.314,38513.0
2016-06-24 14:15:00,32.81,32.81,32.76,32.78,20444.0,30.314,30.314,30.2678,30.2863,20444.0
2016-06-24 14:20:00,32.77,32.77,32.7,32.71,19623.0,30.277,30.277,30.2123,30.2216,19623.0
2016-06-24 14:25:00,32.7,32.73,32.7,32.71,31640.0,30.2123,30.2401,30.2123,30.2216,31640.0
2016-06-24 14:30:00,32.71,32.71,32.65,32.67,32746.0,30.2216,30.2216,30.1661,30.1846,32746.0
2016-06-24 14:35:00,32.67,32.69,32.63,32.69,51485.0,30.1846,30.2031,30.1477,30.2031,51485.0
2016-06-24 14:40:00,32.69,32.71,32.67,32.67,65188.0,30.2031,30.2216,30.1846,30.1846,65188.0
2016-06-24 14:45:00,32.67,32.69,32.64,32.69,70492.0,30.1846,30.2031,30.1569,30.2031,70492.0
2016-06-24 14:50:00,32.69,32.74,32.68,32.73,56039.0,30.2031,30.2493,30.1939,30.2401,56039.0
2016-06-24 14:55:00,32.73,32.77,32.72,32.73,41583.0,30.2401,30.277,30.2308,30.2401,41583.0
2016-06-24 15:00:00,32.72,32.74,32.7,32.72,57219.0,30.2308,30.2493,30.2123,30.2308,57219.0
2016-06-24 15:05:00,32.73,32.73,32.71,32.72,31255.0,30.2401,30.2401,30.2216,30.2308,31255.0
2016-06-24 15:10:00,32.71,32.72,32.64,32.67,62792.0,30.2216,30.2308,30.1569,30.1846,62792.0
2016-06-24 15:15:00,32.67,32.68,32.6,32.61,86879.0,30.1846,30.1939,30.1199,30.1292,86879.0
2016-06-24 15:20:00,32.61,32.65,32.6,32.63,54780.0,30.1292,30.1661,30.1199,30.1477,54780.0
2016-06-24 15:25:00,32.63,32.65,32.61,32.63,81755.0,30.1477,30.1661,30.1292,30.1477,81755.0
2016-06-24 15:30:00,32.62,32.67,32.62,32.67,74146.0,30.1384,30.1846,30.1384,30.1846,74146.0
2016-06-24 15:35:00,32.68,32.73,32.64,32.66,134381.0,30.1939,30.2401,30.1569,30.1754,134381.0
2016-06-24 15:40:00,32.65,32.73,32.63,32.71,153914.0,30.1661,30.2401,30.1477,30.2216,153914.0
2016-06-24 15:45:00,32.71,32.78,32.7,32.77,128167.0,30.2216,30.2863,30.2123,30.277,128167.0
2016-06-24 15:50:00,32.78,32.85,32.77,32.82,182980.0,30.2863,30.3509,30.277,30.3232,182980.0
2016-06-24 15:55:00,32.82,32.82,32.67,32.67,358919.0,30.3232,30.3232,30.1846,30.1846,358919.0
2016-06-27 09:30:00,32.44,32.52,32.19,32.26,73321.0,29.9721,30.046,29.7411,29.8058,73321.0
2016-06-27 09:35:00,32.26,32.27,32.14,32.18,50120.0,29.8058,29.815,29.6949,29.7319,50120.0
2016-06-27 09:40:00,32.18,32.19,32.06,32.08,55640.0,29.7319,29.7411,29.621,29.6395,55640.0
2016-06-27 09:45:00,32.07,32.17,32.04,32.06,81905.0,29.6303,29.7227,29.6025,29.621,81905.0
2016-06-27 09:50:00,32.05,32.09,32.01,32.01,75874.0,29.6118,29.6487,29.5748,29.5748,75874.0
2016-06-27 09:55:00,32.02,32.03,31.97,31.97,54473.0,29.5841,29.5933,29.5379,29.5379,54473.0
2016-06-27 10:00:00,31.97,32.05,31.96,31.96,58662.0,29.5379,29.6118,29.5286,29.5286,58662.0
2016-06-27 10:05:00,31.96,31.96,31.86,31.88,76477.0,29.5286,29.5286,29.4362,29.4547,76477.0
2016-06-27 10:10:00,31.88,31.88,31.83,31.85,40308.0,29.4547,29.4547,29.4085,29.427,40308.0
2016-06-27 10:15:00,31.85,31.87,31.81,31.85,51774.0,29.427,29.4455,29.39,29.427,51774.0
2016-06-27 10:20:00,31.85,31.87,31.78,31.79,41693.0,29.427,29.4455,29.3623,29.3716,41693.0
2016-06-27 10:25:00,31.78,31.8,31.72,31.73,53002.0,29.3623,29.3808,29.3069,29.3161,53002.0
2016-06-27 10:30:00,31.74,31.74,31.68,31.72,73988.0,29.3254,29.3254,29.2699,29.3069,73988.0
2016-06-27 10:35:00,31.72,31.76,31.69,31.7,35022.0,29.3069,29.3438,29.2792,29.2884,35022.0
2016-06-27 10:40:00,31.71,31.77,31.66,31.68,93691.0,29.2977,29.3531,29.2515,29.2699,93691.0
2016-06-27 10:45:00,31.66,31.67,31.57,31.57,63395.0,29.2515,29.2607,29.1683,29.1683,63395.0
2016-06-27 10:50:00,31.55,31.55,31.48,31.49,28689.0,29.1498,29.1498,29.0851,29.0944,28689.0
2016-06-27 10:55:00,31.49,31.5,31.38,31.41,58487.0,29.0944,29.1036,28.9928,29.0205,58487.0
2016-06-27 11:00:00,31.4,31.49,31.39,31.45,30704.0,29.0112,29.0944,29.002,29.0574,30704.0
2016-06-27 11:05:00,31.46,31.53,31.46,31.53,33173.0,29.0667,29.1313,29.0667,29.1313,33173.0
2016-06-27 11:10:00,31.52,31.56,31.5,31.52,38008.0,29.1221,29.1591,29.1036,29.1221,38008.0
2016-06-27 11:15:00,31.52,31.53,31.48,31.51,53852.0,29.1221,29.1313,29.0851,29.1129,53852.0
2016-06-27 11:20:00,31.5,31.52,31.46,31.48,32082.0,29.1036,29.1221,29.0667,29.0851,32082.0
2016-06-27 11:25:00,31.48,31.59,31.46,31.59,57655.0,29.0851,29.1868,29.0667,29.1868,57655.0
2016-06-27 11:30:00,31.6,31.67,31.6,31.64,36846.0,29.196,29.2607,29.196,29.233,36846.0
2016-06-27 11:35:00,31.64,31.71,31.64,31.69,46825.0,29.233,29.2977,29.233,29.2792,46825.0
2016-06-27 11:40:00,31.69,31.71,31.68,31.69,98806.0,29.2792,29.2977,29.2699,29.2792,98806.0
2016-06-27 11:45:00,31.7,31.75,31.67,31.72,247635.0,29.2884,29.3346,29.2607,29.3069,247635.0
2016-06-27 11:50:00,31.72,31.73,31.66,31.68,30418.0,29.3069,29.3161,29.2515,29.2699,30418.0
2016-06-27 11:55:00,31.68,31.69,31.64,31.65,77771.0,29.2699,29.2792,29.233,29.2422,77771.0
2016-06-27 12:00:00,31.65,31.68,31.64,31.65,46811.0,29.2422,29.2699,29.233,29.2422,46811.0
2016-06-27 12:05:00,31.67,31.68,31.63,31.65,38791.0,29.2607,29.2699,29.2237,29.2422,38791.0
2016-06-27 12:10:00,31.65,31.66,31.6,31.62,25339.0,29.2422,29.2515,29.196,29.2145,25339.0
2016-06-27 12:15:00,31.62,31.69,31.61,31.67,29376.0,29.2145,29.2792,29.2053,29.2607,29376.0
2016-06-27 12:20:00,31.68,31.69,31.66,31.69,17583.0,29.2699,29.2792,29.2515,29.2792,17583.0
2016-06-27 12:25:00,31.7,31.78,31.7,31.78,36140.0,29.2884,29.3623,29.2884,29.3623,36140.0
2016-06-27 12:30:00,31.79,31.82,31.78,31.78,20704.0,29.3716,29.3993,29.3623,29.3623,20704.0
2016-06-27 12:35:00,31.78,31.78,31.74,31.74,4820.0,29.3623,29.3623,29.3254,29.3254,4820.0
2016-06-27 12:40:00,31.73,31.73,31.67,31.68,59225.0,29.3161,29.3161,29.2607,29.2699,59225.0
2016-06-27 12:45:00,31.68,31.7,31.67,31.7,17002.0,29.2699,29.2884,29.2607,29.2884,17002.0
2016-06-27 12:50:00,31.7,31.73,31.68,31.69,40961.0,29.2884,29.3161,29.2699,29.2792,40961.0
2016-06-27 12:55:00,31.7,31.75,31.7,31.72,50401.0,29.2884,29.3346,29.2884,29.3069,50401.0
2016-06-27 13:00:00,31.72,31.77,31.7,31.75,128320.0,29.3069,29.3531,29.2884,29.3346,128320.0
2016-06-27 13:05:00,31.76,31.77,31.74,31.74,12272.0,29.3438,29.3531,29.3254,29.3254,12272.0
2016-06-27 13:10:00,31.74,31.76,31.72,31.74,38752.0,29.3254,29.3438,29.3069,29.3254,38752.0
2016-06-27 13:15:00,31.74,31.79,31.74,31.78,36877.0,29.3254,29.3716,29.3254,29.3623,36877.0
2016-06-27 13:20:00,31.78,31.82,31.77,31.82,28537.0,29.3623,29.3993,29.3531,29.3993,28537.0
2016-06-27 13:25:00,31.81,31.87,31.81,31.84,16315.0,29.39,29.4455,29.39,29.4178,16315.0
2016-06-27 13:30:00,31.84,31.86,31.8,31.82,50301.0,29.4178,29.4362,29.3808,29.3993,50301.0
2016-06-27 13:35:00,31.81,31.85,31.79,31.82,26769.0,29.39,29.427,29.3716,29.3993,26769.0
2016-06-27 13:40:00,31.81,31.81,31.72,31.73,53284.0,29.39,29.39,29.3069,29.3161,53284.0
2016-06-27 13:45:00,31.72,31.77,31.71,31.75,51022.0,29.3069,29.3531,29.2977,29.3346,51022.0
2016-06-27 13:50:00,31.74,31.78,31.73,31.77,33946.0,29.3254,29.3623,29.3161,29.3531,33946.0
2016-06-27 13:55:00,31.77,31.77,31.73,31.76,84960.0,29.3531,29.3531,29.3161,29.3438,84960.0
2016-06-27 14:00:00,31.75,31.78,31.74,31.77,30988.0,29.3346,29.3623,29.3254,29.3531,30988.0
2016-06-27 14:05:00,31.77,31.78,31.71,31.74,62816.0,29.3531,29.3623,29.2977,29.3254,62816.0
2016-06-27 14:10:00,31.73,31.75,31.68,31.69,32672.0,29.3161,29.3346,29.2699,29.2792,32672.0
2016-06-27 14:15:00,31.69,31.71,31.65,31.66,167640.0,29.2792,29.2977,29.2422,29.2515,167640.0
2016-06-27 14:20:00,31.67,31.69,31.65,31.66,33939.0,29.2607,29.2792,29.2422,29.2515,33939.0
2016-06-27 14:25:00,31.65,31.71,31.64,31.71,53164.0,29.2422,29.2977,29.233,29.2977,53164.0
2016-06-27 14:30:00,31.71,31.72,31.68,31.68,103875.0,29.2977,29.3069,29.2699,29.2699,103875.0
2016-06-27 14:35:00,31.68,31.74,31.67,31.7,49951.0,29.2699,29.3254,29.2607,29.2884,49951.0
2016-06-27 14:40:00,31.7,31.72,31.66,31.69,44075.0,29.2884,29.3069,29.2515,29.2792,44075.0
2016-06-27 14:45:00,31.69,31.69,31.61,31.62,39185.0,29.2792,29.2792,29.2053,29.2145,39185.0
2016-06-27 14:50:00,31.61,31.61,31.55,31.57,44276.0,29.2053,29.2053,29.1498,29.1683,44276.0
2016-06-27 14:55:00,31.56,31.59,31.55,31.58,61135.0,29.1591,29.1868,29.1498,29.1775,61135.0
2016-06-27 15:00:00,31.58,31.66,31.57,31.66,49763.0,29.1775,29.2515,29.1683,29.2515,49763.0
2016-06-27 15:05:00,31.66,31.68,31.64,31.65,33266.0,29.2515,29.2699,29.233,29.2422,33266.0
2016-06-27 15:10:00,31.64,31.71,31.64,31.7,45702.0,29.233,29.2977,29.233,29.2884,45702.0
2016-06-27 15:15:00,31.7,31.7,31.65,31.66,108340.0,29.2884,29.2884,29.2422,29.2515,108340.0
2016-06-27 15:20:00,31.66,31.66,31.59,31.61,42450.0,29.2515,29.2515,29.1868,29.2053,42450.0
2016-06-27 15:25:00,31.6,31.66,31.6,31.64,50990.0,29.196,29.2515,29.196,29.233,50990.0
2016-06-27 15:30:00,31.64,31.69,31.62,31.68,62978.0,29.233,29.2792,29.2145,29.2699,62978.0
2016-06-27 15:35:00,31.67,31.75,31.65,31.75,111999.0,29.2607,29.3346,29.2422,29.3346,111999.0
2016-06-27 15:40:00,31.74,31.78,31.7,31.72,96371.0,29.3254,29.3623,29.2884,29.3069,96371.0
2016-06-27 15:45:00,31.73,31.77,31.71,31.77,124441.0,29.3161,29.3531,29.2977,29.3531,124441.0
2016-06-27 15:50:00,31.76,31.76,31.71,31.74,94056.0,29.3438,29.3438,29.2977,29.3254,94056.0
2016-06-27 15:55:00,31.74,31.74,31.7,31.71,109766.0,29.3254,29.3254,29.2884,29.2977,109766.0
2016-06-28 09:30:00,31.99,32.25,31.99,32.25,71872.0,29.5563,29.7966,29.5563,29.7966,71872.0
2016-06-28 09:35:00,32.24,32.33,32.2,32.33,59819.0,29.7873,29.8705,29.7504,29.8705,59819.0
2016-06-28 09:40:00,32.33,32.36,32.27,32.3,56889.0,29.8705,29.8982,29.815,29.8428,56889.0
2016-06-28 09:45:00,32.31,32.37,32.27,32.34,53857.0,29.852,29.9074,29.815,29.8797,53857.0
2016-06-28 09:50:00,32.35,32.41,32.35,32.37,57290.0,29.889,29.9444,29.889,29.9074,57290.0
2016-06-28 09:55:00,32.36,32.4,32.35,32.38,31711.0,29.8982,29.9352,29.889,29.9167,31711.0
2016-06-28 10:00:00,32.37,32.44,32.35,32.44,31284.0,29.9074,29.9721,29.889,29.9721,31284.0
2016-06-28 10:05:00,32.44,32.44,32.31,32.33,67507.0,29.9721,29.9721,29.852,29.8705,67507.0
2016-06-28 10:10:00,32.32,32.37,32.32,32.37,18179.0,29.8612,29.9074,29.8612,29.9074,18179.0
2016-06-28 10:15:00,32.38,32.42,32.37,32.42,14883.0,29.9167,29.9536,29.9074,29.9536,14883.0
2016-06-28 10:20:00,32.42,32.42,32.32,32.32,26707.0,29.9536,29.9536,29.8612,29.8612,26707.0
2016-06-28 10:25:00,32.32,32.33,32.28,32.29,26695.0,29.8612,29.8705,29.8243,29.8335,26695.0
2016-06-28 10:30:00,32.29,32.33,32.28,32.3,87316.0,29.8335,29.8705,29.8243,29.8428,87316.0
2016-06-28 10:35:00,32.3,32.33,32.26,32.28,34796.0,29.8428,29.8705,29.8058,29.8243,34796.0
2016-06-28 10:40:00,32.27,32.31,32.24,32.31,33850.0,29.815,29.852,29.7873,29.852,33850.0
2016-06-28 10:45:00,32.32,32.36,32.3,32.35,50822.0,29.8612,29.8982,29.8428,29.889,50822.0
2016-06-28 10:50:00,32.34,32.38,32.34,32.38,16432.0,29.8797,29.9167,29.8797,29.9167,16432.0
2016-06-28 10:55:00,32.37,32.38,32.29,32.3,26778.0,29.9074,29.9167,29.8335,29.8428,26778.0
2016-06-28 11:00:00,32.3,32.32,32.24,32.24,92166.0,29.8428,29.8612,29.7873,29.7873,92166.0
2016-06-28 11:05:00,32.24,32.28,32.22,32.22,37912.0,29.7873,29.8243,29.7689,29.7689,37912.0
2016-06-28 11:10:00,32.22,32.24,32.2,32.21,30783.0,29.7689,29.7873,29.7504,29.7596,30783.0
2016-06-28 11:15:00,32.21,32.26,32.2,32.26,53631.0,29.7596,29.8058,29.7504,29.8058,53631.0
2016-06-28 11:20:00,32.25,32.26,32.19,32.19,46107.0,29.7966,29.8058,29.7411,29.7411,46107.0
2016-06-28 11:25:00,32.2,32.2,32.16,32.17,28165.0,29.7504,29.7504,29.7134,29.7227,28165.0
2016-06-28 11:30:00,32.2,32.2,32.15,32.16,94084.0,29.7504,29.7504,29.7042,29.7134,94084.0
2016-06-28 11:35:00,32.16,32.17,32.13,32.14,22252.0,29.7134,29.7227,29.6857,29.6949,22252.0
2016-06-28 11:40:00,32.15,32.19,32.14,32.19,25842.0,29.7042,29.7411,29.6949,29.7411,25842.0
2016-06-28 11:45:00,32.19,32.26,32.19,32.26,44927.0,29.7411,29.8058,29.7411,29.8058,44927.0
2016-06-28 11:50:00,32.27,32.27,32.23,32.26,43436.0,29.815,29.815,29.7781,29.8058,43436.0
2016-06-28 11:55:00,32.26,32.29,32.25,32.26,22673.0,29.8058,29.8335,29.7966,29.8058,22673.0
2016-06-28 12:00:00,32.26,32.28,32.25,32.25,27205.0,29.8058,29.8243,29.7966,29.7966,27205.0
2016-06-28 12:05:00,32.25,32.26,32.24,32.25,14875.0,29.7966,29.8058,29.7873,29.7966,14875.0
2016-06-28 12:10:00,32.24,32.26,32.24,32.24,20887.0,29.7873,29.8058,29.7873,29.7873,20887.0
2016-06-28 12:15:00,32.24,32.25,32.21,32.21,26471.0,29.7873,29.7966,29.7596,29.7596,26471.0
2016-06-28 12:20:00,32.21,32.23,32.2,32.21,17901.0,29.7596,29.7781,29.7504,29.7596,17901.0
2016-06-28 12:25:00,32.21,32.22,32.19,32.21,12618.0,29.7596,29.7689,29.7411,29.7596,12618.0
2016-06-28 12:30:00,32.21,32.25,32.21,32.24,27912.0,29.7596,29.7966,29.7596,29.7873,27912.0
2016-06-28 12:35:00,32.24,32.27,32.24,32.27,12967.0,29.7873,29.815,29.7873,29.815,12967.0
2016-06-28 12:40:00,32.27,32.32,32.27,32.27,21836.0,29.815,29.8612,29.815,29.815,21836.0
2016-06-28 12:45:00,32.27,32.28,32.25,32.27,14282.0,29.815,29.8243,29.7966,29.815,14282.0
2016-06-28 12:50:00,32.27,32.29,32.27,32.29,11350.0,29.815,29.8335,29.815,29.8335,11350.0
2016-06-28 12:55:00,32.29,32.3,32.26,32.27,42888.0,29.8335,29.8428,29.8058,29.815,42888.0
2016-06-28 13:00:00,32.27,32.29,32.26,32.27,27134.0,29.815,29.8335,29.8058,29.815,27134.0
2016-06-28 13:05:00,32.27,32.28,32.21,32.24,19883.0,29.815,29.8243,29.7596,29.7873,19883.0
2016-06-28 13:10:00,32.24,32.28,32.24,32.28,8970.0,29.7873,29.8243,29.7873,29.8243,8970.0
2016-06-28 13:15:00,32.27,32.27,32.21,32.22,21653.0,29.815,29.815,29.7596,29.7689,21653.0
2016-06-28 13:20:00,32.21,32.22,32.19,32.19,10329.0,29.7596,29.7689,29.7411,29.7411,10329.0
2016-06-28 13:25:00,32.19,32.25,32.19,32.2,45939.0,29.7411,29.7966,29.7411,29.7504,45939.0
2016-06-28 13:30:00,32.2,32.26,32.18,32.22,56304.0,29.7504,29.8058,29.7319,29.7689,56304.0
2016-06-28 13:35:00,32.22,32.26,32.22,32.26,10654.0,29.7689,29.8058,29.7689,29.8058,10654.0
2016-06-28 13:40:00,32.26,32.29,32.26,32.26,15795.0,29.8058,29.8335,29.8058,29.8058,15795.0
2016-06-28 13:45:00,32.27,32.28,32.25,32.28,11952.0,29.815,29.8243,29.7966,29.8243,11952.0
2016-06-28 13:50:00,32.27,32.31,32.26,32.29,18120.0,29.815,29.852,29.8058,29.8335,18120.0
2016-06-28 13:55:00,32.28,32.29,32.27,32.29,11577.0,29.8243,29.8335,29.815,29.8335,11577.0
2016-06-28 14:00:00,32.28,32.31,32.26,32.28,31194.0,29.8243,29.852,29.8058,29.8243,31194.0
2016-06-28 14:05:00,32.28,32.28,32.22,32.24,23684.0,29.8243,29.8243,29.7689,29.7873,23684.0
2016-06-28 14:10:00,32.23,32.25,32.21,32.22,20635.0,29.7781,29.7966,29.7596,29.7689,20635.0
2016-06-28 14:15:00,32.23,32.27,32.23,32.27,34544.0,29.7781,29.815,29.7781,29.815,34544.0
2016-06-28 14:20:00,32.27,32.28,32.24,32.25,19962.0,29.815,29.8243,29.7873,29.7966,19962.0
2016-06-28 14:25:00,32.25,32.29,32.25,32.29,17790.0,29.7966,29.8335,29.7966,29.8335,17790.0
2016-06-28 14:30:00,32.28,32.33,32.28,32.33,30356.0,29.8243,29.8705,29.8243,29.8705,30356.0
2016-06-28 14:35:00,32.33,32.37,32.32,32.36,14000.0,29.8705,29.9074,29.8612,29.8982,14000.0
2016-06-28 14:40:00,32.36,32.37,32.34,32.36,159760.0,29.8982,29.9074,29.8797,29.8982,159760.0
2016-06-28 14:45:00,32.37,32.38,32.36,32.38,9688.0,29.9074,29.9167,29.8982,29.9167,9688.0
2016-06-28 14:50:00,32.38,32.46,32.38,32.46,39058.0,29.9167,29.9906,29.9167,29.9906,39058.0
2016-06-28 14:55:00,32.47,32.52,32.46,32.49,28401.0,29.9998,30.046,29.9906,30.0183,28401.0
2016-06-28 15:00:00,32.49,32.49,32.47,32.47,23615.0,30.0183,30.0183,29.9998,29.9998,23615.0
2016-06-28 15:05:00,32.47,32.5,32.47,32.48,48086.0,29.9998,30.0276,29.9998,30.0091,48086.0
2016-06-28 15:10:00,32.48,32.54,32.47,32.53,67923.0,30.0091,30.0645,29.9998,30.0553,67923.0
2016-06-28 15:15:00,32.53,32.54,32.47,32.47,84648.0,30.0553,30.0645,29.9998,29.9998,84648.0
2016-06-28 15:20:00,32.46,32.47,32.42,32.42,35163.0,29.9906,29.9998,29.9536,29.9536,35163.0
2016-06-28 15:25:00,32.41,32.42,32.37,32.41,71645.0,29.9444,29.9536,29.9074,29.9444,71645.0
2016-06-28 15:30:00,32.41,32.46,32.38,32.4,81341.0,29.9444,29.9906,29.9167,29.9352,81341.0
2016-06-28 15:35:00,32.4,32.46,32.39,32.44,114019.0,29.9352,29.9906,29.9259,29.9721,114019.0
2016-06-28 15:40:00,32.44,32.5,32.44,32.46,174353.0,29.9721,30.0276,29.9721,29.9906,174353.0
2016-06-28 15:45:00,32.47,32.49,32.44,32.47,125599.0,29.9998,30.0183,29.9721,29.9998,125599.0
2016-06-28 15:50:00,32.46,32.47,32.43,32.47,152344.0,29.9906,29.9998,29.9629,29.9998,152344.0
2016-06-28 15:55:00,32.46,32.5,32.46,32.5,225069.0,29.9906,30.0276,29.9906,30.0276,225069.0
2016-06-29 09:30:00,32.7,32.98,32.7,32.97,43856.0,30.2123,30.471,30.2123,30.4618,43856.0
2016-06-29 09:35:00,32.96,32.97,32.79,32.82,67703.0,30.4526,30.4618,30.2955,30.3232,67703.0
2016-06-29 09:40:00,32.86,32.86,32.73,32.83,41557.0,30.3602,30.3602,30.2401,30.3324,41557.0
2016-06-29 09:45:00,32.84,32.94,32.84,32.92,25685.0,30.3417,30.4341,30.3417,30.4156,25685.0
2016-06-29 09:50:00,32.92,32.97,32.92,32.95,24241.0,30.4156,30.4618,30.4156,30.4433,24241.0
2016-06-29 09:55:00,32.96,32.98,32.9,32.9,12153.0,30.4526,30.471,30.3971,30.3971,12153.0
2016-06-29 10:00:00,32.89,32.93,32.83,32.86,196203.0,30.3879,30.4248,30.3324,30.3602,196203.0
2016-06-29 10:05:00,32.86,32.92,32.84,32.85,108956.0,30.3602,30.4156,30.3417,30.3509,108956.0
2016-06-29 10:10:00,32.86,32.91,32.84,32.89,20934.0,30.3602,30.4064,30.3417,30.3879,20934.0
2016-06-29 10:15:00,32.9,32.9,32.87,32.88,11331.0,30.3971,30.3971,30.3694,30.3786,11331.0
2016-06-29 10:20:00,32.89,32.9,32.85,32.88,20298.0,30.3879,30.3971,30.3509,30.3786,20298.0
2016-06-29 10:25:00,32.88,32.89,32.85,32.85,12545.0,30.3786,30.3879,30.3509,30.3509,12545.0
2016-06-29 10:30:00,32.85,32.92,32.84,32.89,21188.0,30.3509,30.4156,30.3417,30.3879,21188.0
2016-06-29 10:35:00,32.88,32.88,32.82,32.82,28522.0,30.3786,30.3786,30.3232,30.3232,28522.0
2016-06-29 10:40:00,32.81,32.82,32.78,32.79,17310.0,30.314,30.3232,30.2863,30.2955,17310.0
2016-06-29 10:45:00,32.78,32.88,32.77,32.88,34041.0,30.2863,30.3786,30.277,30.3786,34041.0
2016-06-29 10:50:00,32.88,32.89,32.84,32.87,31418.0,30.3786,30.3879,30.3417,30.3694,31418.0
2016-06-29 10:55:00,32.87,32.87,32.83,32.84,28384.0,30.3694,30.3694,30.3324,30.3417,28384.0
2016-06-29 11:00:00,32.84,32.93,32.84,32.93,15880.0,30.3417,30.4248,30.3417,30.4248,15880.0
2016-06-29 11:05:00,32.94,32.94,32.91,32.91,26909.0,30.4341,30.4341,30.4064,30.4064,26909.0
2016-06-29 11:10:00,32.92,32.98,32.92,32.97,19972.0,30.4156,30.471,30.4156,30.4618,19972.0
2016-06-29 11:15:00,32.97,32.99,32.93,32.93,41191.0,30.4618,30.4803,30.4248,30.4248,41191.0
2016-06-29 11:20:00,32.93,32.96,32.92,32.93,24862.0,30.4248,30.4526,30.4156,30.4248,24862.0
2016-06-29 11:25:00,32.94,32.96,32.94,32.96,15000.0,30.4341,30.4526,30.4341,30.4526,15000.0
2016-06-29 11:30:00,32.96,33.0,32.95,32.99,18400.0,30.4526,30.4895,30.4433,30.4803,18400.0
2016-06-29 11:35:00,33.0,33.02,32.97,32.98,15940.0,30.4895,30.508,30.4618,30.471,15940.0
2016-06-29 11:40:00,32.98,32.99,32.96,32.97,5112.0,30.471,30.4803,30.4526,30.4618,5112.0
2016-06-29 11:45:00,32.96,32.97,32.95,32.97,38854.0,30.4526,30.4618,30.4433,30.4618,38854.0
2016-06-29 11:50:00,32.99,33.03,32.98,33.01,69626.0,30.4803,30.5172,30.471,30.4988,69626.0
2016-06-29 11:55:00,33.01,33.03,33.01,33.01,68775.0,30.4988,30.5172,30.4988,30.4988,68775.0
2016-06-29 12:00:00,33.01,33.02,33.0,33.0,5400.0,30.4988,30.508,30.4895,30.4895,5400.0
2016-06-29 12:05:00,33.01,33.04,33.0,33.03,10620.0,30.4988,30.5265,30.4895,30.5172,10620.0
2016-06-29 12:10:00,33.04,33.05,33.02,33.03,15357.0,30.5265,30.5357,30.508,30.5172,15357.0
2016-06-29 12:15:00,33.02,33.02,33.0,33.02,10786.0,30.508,30.508,30.4895,30.508,10786.0
2016-06-29 12:20:00,33.01,33.07,33.01,33.07,23164.0,30.4988,30.5542,30.4988,30.5542,23164.0
2016-06-29 12:25:00,33.06,33.09,33.06,33.08,17660.0,30.5449,30.5727,30.5449,30.5634,17660.0
2016-06-29 12:30:00,33.07,33.07,33.01,33.02,8353.0,30.5542,30.5542,30.4988,30.508,8353.0
2016-06-29 12:35:00,33.03,33.05,33.03,33.04,7229.0,30.5172,30.5357,30.5172,30.5265,7229.0
2016-06-29 12:40:00,33.03,33.03,33.02,33.02,9807.0,30.5172,30.5172,30.508,30.508,9807.0
2016-06-29 12:45:00,33.02,33.02,32.97,32.98,82941.0,30.508,30.508,30.4618,30.471,82941.0
2016-06-29 12:50:00,32.98,32.99,32.97,32.99,76308.0,30.471,30.4803,30.4618,30.4803,76308.0
2016-06-29 12:55:00,32.98,32.99,32.95,32.97,34865.0,30.471,30.4803,30.4433,30.4618,34865.0
2016-06-29 13:00:00,32.97,32.99,32.96,32.99,13674.0,30.4618,30.4803,30.4526,30.4803,13674.0
2016-06-29 13:05:00,32.99,32.99,32.92,32.92,45989.0,30.4803,30.4803,30.4156,30.4156,45989.0
2016-06-29 13:10:00,32.92,32.94,32.91,32.94,10045.0,30.4156,30.4341,30.4064,30.4341,10045.0
2016-06-29 13:15:00,32.95,32.98,32.95,32.95,119626.0,30.4433,30.471,30.4433,30.4433,119626.0
2016-06-29 13:20:00,32.96,32.99,32.95,32.98,55309.0,30.4526,30.4803,30.4433,30.471,55309.0
2016-06-29 13:25:00,32.99,32.99,32.95,32.95,30087.0,30.4803,30.4803,30.4433,30.4433,30087.0
2016-06-29 13:30:00,32.95,33.0,32.95,33.0,17265.0,30.4433,30.4895,30.4433,30.4895,17265.0
2016-06-29 13:35:00,33.0,33.03,33.0,33.03,10948.0,30.4895,30.5172,30.4895,30.5172,10948.0
2016-06-29 13:40:00,33.03,33.04,33.01,33.03,15859.0,30.5172,30.5265,30.4988,30.5172,15859.0
2016-06-29 13:45:00,33.03,33.03,33.01,33.01,5600.0,30.5172,30.5172,30.4988,30.4988,5600.0
2016-06-29 13:50:00,33.01,33.02,33.0,33.02,12022.0,30.4988,30.508,30.4895,30.508,12022.0
2016-06-29 13:55:00,33.02,33.05,33.02,33.04,14367.0,30.508,30.5357,30.508,30.5265,14367.0
2016-06-29 14:00:00,33.03,33.06,33.02,33.06,13543.0,30.5172,30.5449,30.508,30.5449,13543.0
2016-06-29 14:05:00,33.06,33.09,33.05,33.09,20380.0,30.5449,30.5727,30.5357,30.5727,20380.0
2016-06-29 14:10:00,33.09,33.1,33.06,33.09,129093.0,30.5727,30.5819,30.5449,30.5727,129093.0
2016-06-29 14:15:00,33.09,33.09,33.06,33.06,8313.0,30.5727,30.5727,30.5449,30.5449,8313.0
2016-06-29 14:20:00,33.07,33.11,33.06,33.11,11900.0,30.5542,30.5911,30.5449,30.5911,11900.0
2016-06-29 14:25:00,33.11,33.12,33.09,33.11,15268.0,30.5911,30.6004,30.5727,30.5911,15268.0
2016-06-29 14:30:00,33.12,33.14,33.12,33.14,11766.0,30.6004,30.6189,30.6004,30.6189,11766.0
2016-06-29 14:35:00,33.15,33.16,33.14,33.15,11335.0,30.6281,30.6373,30.6189,30.6281,11335.0
2016-06-29 14:40:00,33.15,33.16,33.13,33.13,9598.0,30.6281,30.6373,30.6096,30.6096,9598.0
2016-06-29 14:45:00,33.14,33.15,33.11,33.11,43274.0,30.6189,30.6281,30.5911,30.5911,43274.0
2016-06-29 14:50:00,33.11,33.11,33.04,33.06,139248.0,30.5911,30.5911,30.5265,30.5449,139248.0
2016-06-29 14:55:00,33.06,33.12,33.06,33.11,41428.0,30.5449,30.6004,30.5449,30.5911,41428.0
2016-06-29 15:00:00,33.11,33.16,33.11,33.16,10987.0,30.5911,30.6373,30.5911,30.6373,10987.0
2016-06-29 15:05:00,33.15,33.16,33.13,33.15,23090.0,30.6281,30.6373,30.6096,30.6281,23090.0
2016-06-29 15:10:00,33.15,33.18,33.15,33.15,25328.0,30.6281,30.6558,30.6281,30.6281,25328.0
2016-06-29 15:15:00,33.16,33.17,33.15,33.17,32484.0,30.6373,30.6466,30.6281,30.6466,32484.0
2016-06-29 15:20:00,33.17,33.17,33.11,33.11,30318.0,30.6466,30.6466,30.5911,30.5911,30318.0
2016-06-29 15:25:00,33.11,33.14,33.11,33.14,25290.0,30.5911,30.6189,30.5911,30.6189,25290.0
2016-06-29 15:30:00,33.14,33.14,33.09,33.12,41607.0,30.6189,30.6189,30.5727,30.6004,41607.0
2016-06-29 15:35:00,33.12,33.13,33.09,33.09,28321.0,30.6004,30.6096,30.5727,30.5727,28321.0
2016-06-29 15:40:00,33.08,33.09,33.05,33.05,101482.0,30.5634,30.5727,30.5357,30.5357,101482.0
2016-06-29 15:45:00,33.05,33.09,33.03,33.06,413157.0,30.5357,30.5727,30.5172,30.5449,413157.0
2016-06-29 15:50:00,33.06,33.07,33.03,33.03,191720.0,30.5449,30.5542,30.5172,30.5172,191720.0
2016-06-29 15:55:00,33.04,33.06,33.03,33.05,298895.0,30.5265,30.5449,30.5172,30.5357,298895.0
2016-06-30 09:30:00,32.89,33.13,32.89,33.08,133620.0,30.3879,30.6096,30.3879,30.5634,133620.0
2016-06-30 09:35:00,33.09,33.11,32.97,32.99,85810.0,30.5727,30.5911,30.4618,30.4803,85810.0
2016-06-30 09:40:00,32.98,33.02,32.93,32.94,104958.0,30.471,30.508,30.4248,30.4341,104958.0
2016-06-30 09:45:00,32.94,32.97,32.89,32.96,43725.0,30.4341,30.4618,30.3879,30.4526,43725.0
2016-06-30 09:50:00,32.95,32.96,32.86,32.86,60289.0,30.4433,30.4526,30.3602,30.3602,60289.0
2016-06-30 09:55:00,32.86,32.96,32.86,32.95,26386.0,30.3602,30.4526,30.3602,30.4433,26386.0
2016-06-30 10:00:00,32.95,32.98,32.91,32.91,38019.0,30.4433,30.471,30.4064,30.4064,38019.0
2016-06-30 10:05:00,32.91,32.95,32.87,32.92,28317.0,30.4064,30.4433,30.3694,30.4156,28317.0
2016-06-30 10:10:00,32.92,32.94,32.89,32.94,86471.0,30.4156,30.4341,30.3879,30.4341,86471.0
2016-06-30 10:15:00,32.95,32.95,32.88,32.89,20734.0,30.4433,30.4433,30.3786,30.3879,20734.0
2016-06-30 10:20:00,32.9,32.94,32.88,32.91,15935.0,30.3971,30.4341,30.3786,30.4064,15935.0
2016-06-30 10:25:00,32.9,32.92,32.86,32.88,32844.0,30.3971,30.4156,30.3602,30.3786,32844.0
2016-06-30 10:30:00,32.88,32.94,32.88,32.93,66629.0,30.3786,30.4341,30.3786,30.4248,66629.0
2016-06-30 10:35:00,32.94,32.97,32.92,32.95,30053.0,30.4341,30.4618,30.4156,30.4433,30053.0
2016-06-30 10:40:00,32.95,32.98,32.91,32.97,17387.0,30.4433,30.471,30.4064,30.4618,17387.0
2016-06-30 10:45:00,32.98,33.04,32.97,33.04,11349.0,30.471,30.5265,30.4618,30.5265,11349.0
2016-06-30 10:50:00,33.04,33.1,33.03,33.07,15194.0,30.5265,30.5819,30.5172,30.5542,15194.0
2016-06-30 10:55:00,33.07,33.16,33.07,33.16,15870.0,30.5542,30.6373,30.5542,30.6373,15870.0
2016-06-30 11:00:00,33.15,33.17,33.13,33.17,29258.0,30.6281,30.6466,30.6096,30.6466,29258.0
2016-06-30 11:05:00,33.17,33.18,33.15,33.18,17402.0,30.6466,30.6558,30.6281,30.6558,17402.0
2016-06-30 11:10:00,33.2,33.23,33.18,33.23,31820.0,30.6743,30.702,30.6558,30.702,31820.0
2016-06-30 11:15:00,33.24,33.24,33.16,33.17,20008.0,30.7113,30.7113,30.6373,30.6466,20008.0
2016-06-30 11:20:00,33.17,33.18,33.15,33.18,11466.0,30.6466,30.6558,30.6281,30.6558,11466.0
2016-06-30 11:25:00,33.18,33.24,33.17,33.22,18499.0,30.6558,30.7113,30.6466,30.6928,18499.0
2016-06-30 11:30:00,33.24,33.28,33.22,33.22,22784.0,30.7113,30.7482,30.6928,30.6928,22784.0
2016-06-30 11:35:00,33.23,33.27,33.22,33.25,14830.0,30.702,30.739,30.6928,30.7205,14830.0
2016-06-30 11:40:00,33.25,33.25,33.21,33.23,7427.0,30.7205,30.7205,30.6835,30.702,7427.0
2016-06-30 11:45:00,33.23,33.26,33.21,33.25,23200.0,30.702,30.7297,30.6835,30.7205,23200.0
2016-06-30 11:50:00,33.24,33.24,33.2,33.24,13636.0,30.7113,30.7113,30.6743,30.7113,13636.0
2016-06-30 11:55:00,33.23,33.25,33.21,33.23,15536.0,30.702,30.7205,30.6835,30.702,15536.0
2016-06-30 12:00:00,33.23,33.27,33.22,33.23,31804.0,30.702,30.739,30.6928,30.702,31804.0
2016-06-30 12:05:00,33.23,33.25,33.22,33.24,17190.0,30.702,30.7205,30.6928,30.7113,17190.0
2016-06-30 12:10:00,33.24,33.28,33.24,33.28,29174.0,30.7113,30.7482,30.7113,30.7482,29174.0
2016-06-30 12:15:00,33.28,33.33,33.27,33.33,17351.0,30.7482,30.7944,30.739,30.7944,17351.0
2016-06-30 12:20:00,33.32,33.36,33.32,33.35,7671.0,30.7852,30.8221,30.7852,30.8129,7671.0
2016-06-30 12:25:00,33.35,33.37,33.32,33.34,15228.0,30.8129,30.8314,30.7852,30.8036,15228.0
2016-06-30 12:30:00,33.35,33.38,33.35,33.35,21745.0,30.8129,30.8406,30.8129,30.8129,21745.0
2016-06-30 12:35:00,33.34,33.36,33.32,33.36,18543.0,30.8036,30.8221,30.7852,30.8221,18543.0
2016-06-30 12:40:00,33.36,33.36,33.32,33.33,14848.0,30.8221,30.8221,30.7852,30.7944,14848.0
2016-06-30 12:45:00,33.34,33.38,33.33,33.38,6913.0,30.8036,30.8406,30.7944,30.8406,6913.0
2016-06-30 12:50:00,33.38,33.43,33.37,33.4,39346.0,30.8406,30.8868,30.8314,30.8591,39346.0
2016-06-30 12:55:00,33.4,33.42,33.4,33.41,15018.0,30.8591,30.8776,30.8591,30.8683,15018.0
2016-06-30 13:00:00,33.42,33.42,33.39,33.41,15547.0,30.8776,30.8776,30.8498,30.8683,15547.0
2016-06-30 13:05:00,33.4,33.41,33.37,33.39,10900.0,30.8591,30.8683,30.8314,30.8498,10900.0
2016-06-30 13:10:00,33.39,33.39,33.34,33.34,8346.0,30.8498,30.8498,30.8036,30.8036,8346.0
2016-06-30 13:15:00,33.34,33.36,33.34,33.36,12954.0,30.8036,30.8221,30.8036,30.8221,12954.0
2016-06-30 13:20:00,33.36,33.38,33.34,33.34,13020.0,30.8221,30.8406,30.8036,30.8036,13020.0
2016-06-30 13:25:00,33.35,33.36,33.33,33.34,28237.0,30.8129,30.8221,30.7944,30.8036,28237.0
2016-06-30 13:30:00,33.35,33.37,33.34,33.37,11643.0,30.8129,30.8314,30.8036,30.8314,11643.0
2016-06-30 13:35:00,33.37,33.38,33.35,33.36,19957.0,30.8314,30.8406,30.8129,30.8221,19957.0
2016-06-30 13:40:00,33.36,33.39,33.35,33.39,8623.0,30.8221,30.8498,30.8129,30.8498,8623.0
2016-06-30 13:45:00,33.39,33.4,33.39,33.4,1613.0,30.8498,30.8591,30.8498,30.8591,1613.0
2016-06-30 13:50:00,33.41,33.41,33.4,33.41,2500.0,30.8683,30.8683,30.8591,30.8683,2500.0
2016-06-30 13:55:00,33.4,33.42,33.38,33.42,28856.0,30.8591,30.8776,30.8406,30.8776,28856.0
2016-06-30 14:00:00,33.42,33.44,33.42,33.44,5964.0,30.8776,30.896,30.8776,30.896,5964.0
2016-06-30 14:05:00,33.44,33.46,33.42,33.45,21663.0,30.896,30.9145,30.8776,30.9053,21663.0
2016-06-30 14:10:00,33.46,33.48,33.45,33.46,22729.0,30.9145,30.933,30.9053,30.9145,22729.0
2016-06-30 14:15:00,33.46,33.48,33.45,33.48,33633.0,30.9145,30.933,30.9053,30.933,33633.0
2016-06-30 14:20:00,33.48,33.51,33.48,33.51,10897.0,30.933,30.9607,30.933,30.9607,10897.0
2016-06-30 14:25:00,33.51,33.52,33.45,33.46,49770.0,30.9607,30.97,30.9053,30.9145,49770.0
2016-06-30 14:30:00,33.46,33.48,33.44,33.44,21595.0,30.9145,30.933,30.896,30.896,21595.0
2016-06-30 14:35:00,33.44,33.45,33.41,33.43,13941.0,30.896,30.9053,30.8683,30.8868,13941.0
2016-06-30 14:40:00,33.44,33.48,33.44,33.48,12488.0,30.896,30.933,30.896,30.933,12488.0
2016-06-30 14:45:00,33.48,33.49,33.46,33.49,12947.0,30.933,30.9422,30.9145,30.9422,12947.0
2016-06-30 14:50:00,33.49,33.5,33.48,33.5,12785.0,30.9422,30.9515,30.933,30.9515,12785.0
2016-06-30 14:55:00,33.5,33.51,33.49,33.5,41510.0,30.9515,30.9607,30.9422,30.9515,41510.0
2016-06-30 15:00:00,33.5,33.52,33.47,33.48,50961.0,30.9515,30.97,30.9238,30.933,50961.0
2016-06-30 15:05:00,33.48,33.5,33.47,33.48,21881.0,30.933,30.9515,30.9238,30.933,21881.0
2016-06-30 15:10:00,33.48,33.49,33.45,33.47,49368.0,30.933,30.9422,30.9053,30.9238,49368.0
2016-06-30 15:15:00,33.47,33.48,33.41,33.43,82448.0,30.9238,30.933,30.8683,30.8868,82448.0
2016-06-30 15:20:00,33.43,33.45,33.41,33.45,70185.0,30.8868,30.9053,30.8683,30.9053,70185.0
2016-06-30 15:25:00,33.45,33.49,33.44,33.48,89636.0,30.9053,30.9422,30.896,30.933,89636.0
2016-06-30 15:30:00,33.48,33.49,33.46,33.48,154190.0,30.933,30.9422,30.9145,30.933,154190.0
2016-06-30 15:35:00,33.49,33.49,33.45,33.47,44395.0,30.9422,30.9422,30.9053,30.9238,44395.0
2016-06-30 15:40:00,33.47,33.48,33.43,33.44,71863.0,30.9238,30.933,30.8868,30.896,71863.0
2016-06-30 15:45:00,33.43,33.46,33.42,33.45,96459.0,30.8868,30.9145,30.8776,30.9053,96459.0
2016-06-30 15:50:00,33.45,33.5,33.44,33.5,101034.0,30.9053,30.9515,30.896,30.9515,101034.0
2016-06-30 15:55:00,33.5,33.56,33.49,33.55,201870.0,30.9515,31.0069,30.9422,30.9977,201870.0
2016-07-01 09:30:00,33.61,33.72,33.33,33.71,37980.0,31.0531,31.1547,30.7944,31.1455,37980.0
2016-07-01 09:35:00,33.72,33.84,33.72,33.8,30372.0,31.1547,31.2656,31.1547,31.2287,30372.0
2016-07-01 09:40:00,33.81,33.9,33.8,33.9,76350.0,31.2379,31.321,31.2287,31.321,76350.0
2016-07-01 09:45:00,33.9,33.94,33.88,33.92,55643.0,31.321,31.358,31.3026,31.3395,55643.0
2016-07-01 09:50:00,33.93,33.98,33.92,33.93,85817.0,31.3488,31.395,31.3395,31.3488,85817.0
2016-07-01 09:55:00,33.93,33.96,33.89,33.95,29739.0,31.3488,31.3765,31.3118,31.3672,29739.0
2016-07-01 10:00:00,33.95,34.0,33.94,33.99,160277.0,31.3672,31.4134,31.358,31.4042,160277.0
2016-07-01 10:05:00,33.99,34.01,33.93,33.95,34445.0,31.4042,31.4227,31.3488,31.3672,34445.0
2016-07-01 10:10:00,33.94,33.96,33.91,33.95,33049.0,31.358,31.3765,31.3303,31.3672,33049.0
2016-07-01 10:15:00,33.96,33.98,33.93,33.98,12839.0,31.3765,31.395,31.3488,31.395,12839.0
2016-07-01 10:20:00,33.99,34.01,33.96,33.97,42108.0,31.4042,31.4227,31.3765,31.3857,42108.0
2016-07-01 10:25:00,33.97,34.03,33.96,33.98,26252.0,31.3857,31.4412,31.3765,31.395,26252.0
2016-07-01 10:30:00,33.98,33.99,33.95,33.97,35667.0,31.395,31.4042,31.3672,31.3857,35667.0
2016-07-01 10:35:00,33.97,34.01,33.97,33.98,117400.0,31.3857,31.4227,31.3857,31.395,117400.0
2016-07-01 10:40:00,33.97,34.02,33.95,34.02,64734.0,31.3857,31.4319,31.3672,31.4319,64734.0
2016-07-01 10:45:00,34.02,34.02,33.98,33.99,40160.0,31.4319,31.4319,31.395,31.4042,40160.0
2016-07-01 10:50:00,33.98,34.04,33.98,34.04,14996.0,31.395,31.4504,31.395,31.4504,14996.0
2016-07-01 10:55:00,34.04,34.07,34.03,34.05,13137.0,31.4504,31.4781,31.4412,31.4596,13137.0
2016-07-01 11:00:00,34.04,34.04,33.99,34.0,22360.0,31.4504,31.4504,31.4042,31.4134,22360.0
2016-07-01 11:05:00,34.0,34.02,33.94,33.95,20519.0,31.4134,31.4319,31.358,31.3672,20519.0
2016-07-01 11:10:00,33.95,33.95,33.88,33.93,52990.0,31.3672,31.3672,31.3026,31.3488,52990.0
2016-07-01 11:15:00,33.92,33.94,33.88,33.89,49813.0,31.3395,31.358,31.3026,31.3118,49813.0
2016-07-01 11:20:00,33.89,33.91,33.83,33.84,20592.0,31.3118,31.3303,31.2564,31.2656,20592.0
2016-07-01 11:25:00,33.84,33.87,33.84,33.87,13395.0,31.2656,31.2933,31.2656,31.2933,13395.0
2016-07-01 11:30:00,33.87,33.9,33.87,33.89,39952.0,31.2933,31.321,31.2933,31.3118,39952.0
2016-07-01 11:35:00,33.89,33.89,33.84,33.85,11176.0,31.3118,31.3118,31.2656,31.2748,11176.0
2016-07-01 11:40:00,33.84,33.89,33.84,33.88,27763.0,31.2656,31.3118,31.2656,31.3026,27763.0
2016-07-01 11:45:00,33.88,33.89,33.86,33.88,9109.0,31.3026,31.3118,31.2841,31.3026,9109.0
2016-07-01 11:50:00,33.88,33.9,33.87,33.88,5400.0,31.3026,31.321,31.2933,31.3026,5400.0
2016-07-01 11:55:00,33.88,33.9,33.87,33.88,7890.0,31.3026,31.321,31.2933,31.3026,7890.0
2016-07-01 12:00:00,33.88,33.89,33.86,33.86,26192.0,31.3026,31.3118,31.2841,31.2841,26192.0
2016-07-01 12:05:00,33.87,33.88,33.84,33.85,41643.0,31.2933,31.3026,31.2656,31.2748,41643.0
2016-07-01 12:10:00,33.85,33.88,33.84,33.88,26424.0,31.2748,31.3026,31.2656,31.3026,26424.0
2016-07-01 12:15:00,33.88,33.9,33.86,33.88,15947.0,31.3026,31.321,31.2841,31.3026,15947.0
2016-07-01 12:20:00,33.87,33.87,33.8,33.8,646672.0,31.2933,31.2933,31.2287,31.2287,646672.0
2016-07-01 12:25:00,33.8,33.8,33.75,33.78,107766.0,31.2287,31.2287,31.1825,31.2102,107766.0
2016-07-01 12:30:00,33.78,33.79,33.76,33.78,19853.0,31.2102,31.2194,31.1917,31.2102,19853.0
2016-07-01 12:35:00,33.77,33.77,33.72,33.73,46468.0,31.2009,31.2009,31.1547,31.164,46468.0
2016-07-01 12:40:00,33.72,33.75,33.71,33.75,29291.0,31.1547,31.1825,31.1455,31.1825,29291.0
2016-07-01 12:45:00,33.74,33.74,33.7,33.7,87006.0,31.1732,31.1732,31.1363,31.1363,87006.0
2016-07-01 12:50:00,33.7,33.72,33.68,33.7,6923.0,31.1363,31.1547,31.1178,31.1363,6923.0
2016-07-01 12:55:00,33.7,33.75,33.69,33.73,25197.0,31.1363,31.1825,31.127,31.164,25197.0
2016-07-01 13:00:00,33.73,33.76,33.72,33.76,3964.0,31.164,31.1917,31.1547,31.1917,3964.0
2016-07-01 13:05:00,33.75,33.76,33.74,33.75,9100.0,31.1825,31.1917,31.1732,31.1825,9100.0
2016-07-01 13:10:00,33.74,33.75,33.72,33.72,23181.0,31.1732,31.1825,31.1547,31.1547,23181.0
2016-07-01 13:15:00,33.72,33.73,33.7,33.72,7086.0,31.1547,31.164,31.1363,31.1547,7086.0
2016-07-01 13:20:00,33.72,33.72,33.68,33.69,16654.0,31.1547,31.1547,31.1178,31.127,16654.0
2016-07-01 13:25:00,33.69,33.69,33.59,33.6,349233.0,31.127,31.127,31.0346,31.0439,349233.0
2016-07-01 13:30:00,33.59,33.63,33.58,33.63,12319.0,31.0346,31.0716,31.0254,31.0716,12319.0
2016-07-01 13:35:00,33.63,33.64,33.6,33.62,12506.0,31.0716,31.0808,31.0439,31.0623,12506.0
2016-07-01 13:40:00,33.62,33.66,33.61,33.64,42888.0,31.0623,31.0993,31.0531,31.0808,42888.0
2016-07-01 13:45:00,33.64,33.67,33.61,33.67,43669.0,31.0808,31.1085,31.0531,31.1085,43669.0
2016-07-01 13:50:00,33.67,33.67,33.64,33.66,12400.0,31.1085,31.1085,31.0808,31.0993,12400.0
2016-07-01 13:55:00,33.66,33.69,33.66,33.69,3500.0,31.0993,31.127,31.0993,31.127,3500.0
2016-07-01 14:00:00,33.69,33.7,33.67,33.68,9628.0,31.127,31.1363,31.1085,31.1178,9628.0
2016-07-01 14:05:00,33.68,33.69,33.66,33.69,11458.0,31.1178,31.127,31.0993,31.127,11458.0
2016-07-01 14:10:00,33.69,33.7,33.67,33.67,7640.0,31.127,31.1363,31.1085,31.1085,7640.0
2016-07-01 14:15:00,33.66,33.68,33.65,33.67,33142.0,31.0993,31.1178,31.0901,31.1085,33142.0
2016-07-01 14:20:00,33.68,33.69,33.67,33.67,8266.0,31.1178,31.127,31.1085,31.1085,8266.0
2016-07-01 14:25:00,33.68,33.69,33.66,33.69,8606.0,31.1178,31.127,31.0993,31.127,8606.0
2016-07-01 14:30:00,33.69,33.7,33.65,33.66,19191.0,31.127,31.1363,31.0901,31.0993,19191.0
2016-07-01 14:35:00,33.65,33.67,33.65,33.66,7471.0,31.0901,31.1085,31.0901,31.0993,7471.0
2016-07-01 14:40:00,33.66,33.67,33.65,33.66,6556.0,31.0993,31.1085,31.0901,31.0993,6556.0
2016-07-01 14:45:00,33.66,33.66,33.6,33.61,399764.0,31.0993,31.0993,31.0439,31.0531,399764.0
2016-07-01 14:50:00,33.62,33.62,33.59,33.59,63341.0,31.0623,31.0623,31.0346,31.0346,63341.0
2016-07-01 14:55:00,33.59,33.64,33.58,33.64,16108.0,31.0346,31.0808,31.0254,31.0808,16108.0
2016-07-01 15:00:00,33.64,33.68,33.64,33.66,11760.0,31.0808,31.1178,31.0808,31.0993,11760.0
2016-07-01 15:05:00,33.67,33.76,33.67,33.75,9404.0,31.1085,31.1917,31.1085,31.1825,9404.0
2016-07-01 15:10:00,33.75,33.78,33.74,33.76,21157.0,31.1825,31.2102,31.1732,31.1917,21157.0
2016-07-01 15:15:00,33.76,33.76,33.74,33.76,20677.0,31.1917,31.1917,31.1732,31.1917,20677.0
2016-07-01 15:20:00,33.76,33.76,33.71,33.72,10354.0,31.1917,31.1917,31.1455,31.1547,10354.0
2016-07-01 15:25:00,33.72,33.74,33.71,33.73,45626.0,31.1547,31.1732,31.1455,31.164,45626.0
2016-07-01 15:30:00,33.72,33.76,33.72,33.75,40096.0,31.1547,31.1917,31.1547,31.1825,40096.0
2016-07-01 15:35:00,33.75,33.78,33.7,33.71,31072.0,31.1825,31.2102,31.1363,31.1455,31072.0
2016-07-01 15:40:00,33.71,33.76,33.7,33.74,125323.0,31.1455,31.1917,31.1363,31.1732,125323.0
2016-07-01 15:45:00,33.73,33.75,33.72,33.73,20566.0,31.164,31.1825,31.1547,31.164,20566.0
2016-07-01 15:50:00,33.73,33.75,33.72,33.73,27643.0,31.164,31.1825,31.1547,31.164,27643.0
2016-07-01 15:55:00,33.72,33.77,33.72,33.74,83960.0,31.1547,31.2009,31.1547,31.1732,83960.0
2016-07-05 09:30:00,33.55,33.86,33.55,33.57,28962.0,30.9977,31.2841,30.9977,31.0162,28962.0
2016-07-05 09:35:00,33.55,33.55,33.43,33.46,30062.0,30.9977,30.9977,30.8868,30.9145,30062.0
2016-07-05 09:40:00,33.47,33.48,33.34,33.38,19865.0,30.9238,30.933,30.8036,30.8406,19865.0
2016-07-05 09:45:00,33.38,33.38,33.28,33.35,23495.0,30.8406,30.8406,30.7482,30.8129,23495.0
2016-07-05 09:50:00,33.36,33.36,33.29,33.3,10340.0,30.8221,30.8221,30.7575,30.7667,10340.0
2016-07-05 09:55:00,33.27,33.36,33.26,33.3,14850.0,30.739,30.8221,30.7297,30.7667,14850.0
2016-07-05 10:00:00,33.3,33.3,33.26,33.28,7416.0,30.7667,30.7667,30.7297,30.7482,7416.0
2016-07-05 10:05:00,33.24,33.26,33.19,33.23,22475.0,30.7113,30.7297,30.6651,30.702,22475.0
2016-07-05 10:10:00,33.22,33.27,33.2,33.26,15240.0,30.6928,30.739,30.6743,30.7297,15240.0
2016-07-05 10:15:00,33.25,33.25,33.19,33.2,60025.0,30.7205,30.7205,30.6651,30.6743,60025.0
2016-07-05 10:20:00,33.2,33.25,33.17,33.25,63635.0,30.6743,30.7205,30.6466,30.7205,63635.0
2016-07-05 10:25:00,33.25,33.25,33.18,33.24,75024.0,30.7205,30.7205,30.6558,30.7113,75024.0
2016-07-05 10:30:00,33.24,33.33,33.23,33.33,64000.0,30.7113,30.7944,30.702,30.7944,64000.0
2016-07-05 10:35:00,33.33,33.33,33.3,33.33,24826.0,30.7944,30.7944,30.7667,30.7944,24826.0
2016-07-05 10:40:00,33.33,33.35,33.28,33.28,39019.0,30.7944,30.8129,30.7482,30.7482,39019.0
2016-07-05 10:45:00,33.28,33.28,33.23,33.23,20307.0,30.7482,30.7482,30.702,30.702,20307.0
2016-07-05 10:50:00,33.22,33.22,33.17,33.17,12665.0,30.6928,30.6928,30.6466,30.6466,12665.0
2016-07-05 10:55:00,33.17,33.21,33.17,33.19,7320.0,30.6466,30.6835,30.6466,30.6651,7320.0
2016-07-05 11:00:00,33.19,33.19,33.14,33.15,39859.0,30.6651,30.6651,30.6189,30.6281,39859.0
2016-07-05 11:05:00,33.15,33.19,33.13,33.17,17436.0,30.6281,30.6651,30.6096,30.6466,17436.0
2016-07-05 11:10:00,33.15,33.15,33.08,33.08,16385.0,30.6281,30.6281,30.5634,30.5634,16385.0
2016-07-05 11:15:00,33.1,33.21,33.1,33.21,17935.0,30.5819,30.6835,30.5819,30.6835,17935.0
2016-07-05 11:20:00,33.21,33.25,33.21,33.25,5141.0,30.6835,30.7205,30.6835,30.7205,5141.0
2016-07-05 11:25:00,33.25,33.25,33.18,33.18,6539.0,30.7205,30.7205,30.6558,30.6558,6539.0
2016-07-05 11:30:00,33.18,33.21,33.15,33.2,14101.0,30.6558,30.6835,30.6281,30.6743,14101.0
2016-07-05 11:35:00,33.2,33.21,33.15,33.17,8801.0,30.6743,30.6835,30.6281,30.6466,8801.0
2016-07-05 11:40:00,33.16,33.16,33.1,33.1,7600.0,30.6373,30.6373,30.5819,30.5819,7600.0
2016-07-05 11:45:00,33.08,33.1,33.08,33.08,19682.0,30.5634,30.5819,30.5634,30.5634,19682.0
2016-07-05 11:50:00,33.09,33.1,33.07,33.1,4201.0,30.5727,30.5819,30.5542,30.5819,4201.0
2016-07-05 11:55:00,33.1,33.1,33.07,33.1,2800.0,30.5819,30.5819,30.5542,30.5819,2800.0
2016-07-05 12:00:00,33.1,33.11,33.09,33.1,4141.0,30.5819,30.5911,30.5727,30.5819,4141.0
2016-07-05 12:05:00,33.11,33.12,33.09,33.09,8200.0,30.5911,30.6004,30.5727,30.5727,8200.0
2016-07-05 12:10:00,33.09,33.09,33.07,33.07,2218.0,30.5727,30.5727,30.5542,30.5542,2218.0
2016-07-05 12:15:00,33.08,33.1,33.08,33.1,16532.0,30.5634,30.5819,30.5634,30.5819,16532.0
2016-07-05 12:20:00,33.1,33.15,33.1,33.14,32104.0,30.5819,30.6281,30.5819,30.6189,32104.0
2016-07-05 12:25:00,33.15,33.18,33.14,33.18,17746.0,30.6281,30.6558,30.6189,30.6558,17746.0
2016-07-05 12:30:00,33.19,33.19,33.16,33.18,9000.0,30.6651,30.6651,30.6373,30.6558,9000.0
2016-07-05 12:35:00,33.18,33.19,33.12,33.14,20112.0,30.6558,30.6651,30.6004,30.6189,20112.0
2016-07-05 12:40:00,33.15,33.16,33.12,33.13,41003.0,30.6281,30.6373,30.6004,30.6096,41003.0
2016-07-05 12:45:00,33.12,33.13,33.1,33.12,123914.0,30.6004,30.6096,30.5819,30.6004,123914.0
2016-07-05 12:50:00,33.12,33.12,33.08,33.1,11600.0,30.6004,30.6004,30.5634,30.5819,11600.0
2016-07-05 12:55:00,33.1,33.13,33.1,33.13,9637.0,30.5819,30.6096,30.5819,30.6096,9637.0
2016-07-05 13:00:00,33.12,33.13,33.11,33.13,2650.0,30.6004,30.6096,30.5911,30.6096,2650.0
2016-07-05 13:05:00,33.12,33.16,33.11,33.15,12827.0,30.6004,30.6373,30.5911,30.6281,12827.0
2016-07-05 13:10:00,33.15,33.15,33.11,33.11,13532.0,30.6281,30.6281,30.5911,30.5911,13532.0
2016-07-05 13:15:00,33.1,33.14,33.1,33.12,6400.0,30.5819,30.6189,30.5819,30.6004,6400.0
2016-07-05 13:20:00,33.1,33.11,33.1,33.11,1532.0,30.5819,30.5911,30.5819,30.5911,1532.0
2016-07-05 13:25:00,33.11,33.11,33.09,33.09,8244.0,30.5911,30.5911,30.5727,30.5727,8244.0
2016-07-05 13:30:00,33.09,33.1,33.08,33.08,4057.0,30.5727,30.5819,30.5634,30.5634,4057.0
2016-07-05 13:35:00,33.09,33.1,33.07,33.08,10700.0,30.5727,30.5819,30.5542,30.5634,10700.0
2016-07-05 13:40:00,33.07,33.07,33.05,33.05,3377.0,30.5542,30.5542,30.5357,30.5357,3377.0
2016-07-05 13:45:00,33.04,33.08,33.02,33.08,20512.0,30.5265,30.5634,30.508,30.5634,20512.0
2016-07-05 13:50:00,33.08,33.08,33.05,33.06,10968.0,30.5634,30.5634,30.5357,30.5449,10968.0
2016-07-05 13:55:00,33.06,33.1,33.05,33.09,17000.0,30.5449,30.5819,30.5357,30.5727,17000.0
2016-07-05 14:00:00,33.1,33.14,33.1,33.14,9550.0,30.5819,30.6189,30.5819,30.6189,9550.0
2016-07-05 14:05:00,33.14,33.15,33.12,33.13,8000.0,30.6189,30.6281,30.6004,30.6096,8000.0
2016-07-05 14:10:00,33.14,33.21,33.14,33.2,23987.0,30.6189,30.6835,30.6189,30.6743,23987.0
2016-07-05 14:15:00,33.2,33.23,33.2,33.2,27576.0,30.6743,30.702,30.6743,30.6743,27576.0
2016-07-05 14:20:00,33.21,33.22,33.17,33.19,25005.0,30.6835,30.6928,30.6466,30.6651,25005.0
2016-07-05 14:25:00,33.18,33.18,33.16,33.18,12427.0,30.6558,30.6558,30.6373,30.6558,12427.0
2016-07-05 14:30:00,33.18,33.23,33.17,33.23,5500.0,30.6558,30.702,30.6466,30.702,5500.0
2016-07-05 14:35:00,33.23,33.23,33.19,33.21,21739.0,30.702,30.702,30.6651,30.6835,21739.0
2016-07-05 14:40:00,33.21,33.21,33.18,33.2,11182.0,30.6835,30.6835,30.6558,30.6743,11182.0
2016-07-05 14:45:00,33.21,33.23,33.18,33.18,15570.0,30.6835,30.702,30.6558,30.6558,15570.0
2016-07-05 14:50:00,33.18,33.21,33.17,33.21,20350.0,30.6558,30.6835,30.6466,30.6835,20350.0
2016-07-05 14:55:00,33.2,33.24,33.18,33.23,44206.0,30.6743,30.7113,30.6558,30.702,44206.0
2016-07-05 15:00:00,33.23,33.25,33.21,33.25,9267.0,30.702,30.7205,30.6835,30.7205,9267.0
2016-07-05 15:05:00,33.25,33.25,33.21,33.23,11633.0,30.7205,30.7205,30.6835,30.702,11633.0
2016-07-05 15:10:00,33.24,33.26,33.24,33.24,12900.0,30.7113,30.7297,30.7113,30.7113,12900.0
2016-07-05 15:15:00,33.24,33.27,33.23,33.27,27974.0,30.7113,30.739,30.702,30.739,27974.0
2016-07-05 15:20:00,33.27,33.27,33.25,33.27,15400.0,30.739,30.739,30.7205,30.739,15400.0
2016-07-05 15:25:00,33.27,33.29,33.25,33.27,18218.0,30.739,30.7575,30.7205,30.739,18218.0
2016-07-05 15:30:00,33.27,33.35,33.25,33.33,54695.0,30.739,30.8129,30.7205,30.7944,54695.0
2016-07-05 15:35:00,33.33,33.36,33.33,33.35,32500.0,30.7944,30.8221,30.7944,30.8129,32500.0
2016-07-05 15:40:00,33.36,33.38,33.34,33.37,55001.0,30.8221,30.8406,30.8036,30.8314,55001.0
2016-07-05 15:45:00,33.38,33.39,33.35,33.36,43290.0,30.8406,30.8498,30.8129,30.8221,43290.0
2016-07-05 15:50:00,33.36,33.36,33.32,33.34,18546.0,30.8221,30.8221,30.7852,30.8036,18546.0
2016-07-05 15:55:00,33.34,33.34,33.31,33.33,72194.0,30.8036,30.8036,30.7759,30.7944,72194.0
2016-07-06 09:30:00,33.25,33.32,33.23,33.23,24861.0,30.7205,30.7852,30.702,30.702,24861.0
2016-07-06 09:35:00,33.22,33.27,33.16,33.27,47002.0,30.6928,30.739,30.6373,30.739,47002.0
2016-07-06 09:40:00,33.26,33.27,33.2,33.25,45324.0,30.7297,30.739,30.6743,30.7205,45324.0
2016-07-06 09:45:00,33.25,33.32,33.21,33.28,36000.0,30.7205,30.7852,30.6835,30.7482,36000.0
2016-07-06 09:50:00,33.28,33.41,33.28,33.41,36991.0,30.7482,30.8683,30.7482,30.8683,36991.0
2016-07-06 09:55:00,33.41,33.48,33.41,33.45,89549.0,30.8683,30.933,30.8683,30.9053,89549.0
2016-07-06 10:00:00,33.45,33.55,33.45,33.51,279424.0,30.9053,30.9977,30.9053,30.9607,279424.0
2016-07-06 10:05:00,33.51,33.52,33.4,33.43,56131.0,30.9607,30.97,30.8591,30.8868,56131.0
2016-07-06 10:10:00,33.44,33.45,33.41,33.42,13139.0,30.896,30.9053,30.8683,30.8776,13139.0
2016-07-06 10:15:00,33.42,33.45,33.37,33.38,20011.0,30.8776,30.9053,30.8314,30.8406,20011.0
2016-07-06 10:20:00,33.38,33.42,33.38,33.39,10850.0,30.8406,30.8776,30.8406,30.8498,10850.0
2016-07-06 10:25:00,33.39,33.41,33.35,33.36,44650.0,30.8498,30.8683,30.8129,30.8221,44650.0
2016-07-06 10:30:00,33.36,33.38,33.33,33.37,7400.0,30.8221,30.8406,30.7944,30.8314,7400.0
2016-07-06 10:35:00,33.37,33.48,33.36,33.48,15978.0,30.8314,30.933,30.8221,30.933,15978.0
2016-07-06 10:40:00,33.48,33.5,33.45,33.47,15446.0,30.933,30.9515,30.9053,30.9238,15446.0
2016-07-06 10:45:00,33.47,33.54,33.46,33.53,23246.0,30.9238,30.9884,30.9145,30.9792,23246.0
2016-07-06 10:50:00,33.54,33.59,33.54,33.56,24380.0,30.9884,31.0346,30.9884,31.0069,24380.0
2016-07-06 10:55:00,33.57,33.58,33.54,33.57,15480.0,31.0162,31.0254,30.9884,31.0162,15480.0
2016-07-06 11:00:00,33.59,33.64,33.59,33.63,47720.0,31.0346,31.0808,31.0346,31.0716,47720.0
2016-07-06 11:05:00,33.65,33.68,33.64,33.67,27256.0,31.0901,31.1178,31.0808,31.1085,27256.0
2016-07-06 11:10:00,33.67,33.75,33.67,33.73,49178.0,31.1085,31.1825,31.1085,31.164,49178.0
2016-07-06 11:15:00,33.73,33.77,33.73,33.75,9155.0,31.164,31.2009,31.164,31.1825,9155.0
2016-07-06 11:20:00,33.76,33.77,33.7,33.7,12500.0,31.1917,31.2009,31.1363,31.1363,12500.0
2016-07-06 11:25:00,33.71,33.71,33.65,33.65,10400.0,31.1455,31.1455,31.0901,31.0901,10400.0
2016-07-06 11:30:00,33.66,33.69,33.64,33.64,12367.0,31.0993,31.127,31.0808,31.0808,12367.0
2016-07-06 11:35:00,33.66,33.67,33.62,33.64,13868.0,31.0993,31.1085,31.0623,31.0808,13868.0
2016-07-06 11:40:00,33.64,33.65,33.6,33.62,10000.0,31.0808,31.0901,31.0439,31.0623,10000.0
2016-07-06 11:45:00,33.64,33.64,33.62,33.62,1600.0,31.0808,31.0808,31.0623,31.0623,1600.0
2016-07-06 11:50:00,33.61,33.69,33.6,33.68,29618.0,31.0531,31.127,31.0439,31.1178,29618.0
2016-07-06 11:55:00,33.68,33.7,33.66,33.69,6300.0,31.1178,31.1363,31.0993,31.127,6300.0
2016-07-06 12:00:00,33.69,33.78,33.69,33.78,12386.0,31.127,31.2102,31.127,31.2102,12386.0
2016-07-06 12:05:00,33.78,33.8,33.77,33.78,9682.0,31.2102,31.2287,31.2009,31.2102,9682.0
2016-07-06 12:10:00,33.78,33.79,33.73,33.73,21738.0,31.2102,31.2194,31.164,31.164,21738.0
2016-07-06 12:15:00,33.74,33.77,33.74,33.76,11177.0,31.1732,31.2009,31.1732,31.1917,11177.0
2016-07-06 12:20:00,33.76,33.8,33.75,33.76,9459.0,31.1917,31.2287,31.1825,31.1917,9459.0
2016-07-06 12:25:00,33.76,33.77,33.74,33.74,6690.0,31.1917,31.2009,31.1732,31.1732,6690.0
2016-07-06 12:30:00,33.75,33.77,33.74,33.75,4800.0,31.1825,31.2009,31.1732,31.1825,4800.0
2016-07-06 12:35:00,33.75,33.78,33.71,33.72,20508.0,31.1825,31.2102,31.1455,31.1547,20508.0
2016-07-06 12:40:00,33.73,33.79,33.73,33.77,49374.0,31.164,31.2194,31.164,31.2009,49374.0
2016-07-06 12:45:00,33.77,33.77,33.7,33.7,31562.0,31.2009,31.2009,31.1363,31.1363,31562.0
2016-07-06 12:50:00,33.7,33.75,33.69,33.74,18185.0,31.1363,31.1825,31.127,31.1732,18185.0
2016-07-06 12:55:00,33.73,33.75,33.72,33.74,78784.0,31.164,31.1825,31.1547,31.1732,78784.0
2016-07-06 13:00:00,33.76,33.82,33.75,33.81,86433.0,31.1917,31.2471,31.1825,31.2379,86433.0
2016-07-06 13:05:00,33.81,33.83,33.8,33.81,69840.0,31.2379,31.2564,31.2287,31.2379,69840.0
2016-07-06 13:10:00,33.81,33.83,33.79,33.79,36082.0,31.2379,31.2564,31.2194,31.2194,36082.0
2016-07-06 13:15:00,33.79,33.8,33.77,33.78,12449.0,31.2194,31.2287,31.2009,31.2102,12449.0
2016-07-06 13:20:00,33.78,33.79,33.72,33.72,8130.0,31.2102,31.2194,31.1547,31.1547,8130.0
2016-07-06 13:25:00,33.71,33.75,33.71,33.75,21000.0,31.1455,31.1825,31.1455,31.1825,21000.0
2016-07-06 13:30:00,33.75,33.77,33.72,33.73,10550.0,31.1825,31.2009,31.1547,31.164,10550.0
2016-07-06 13:35:00,33.73,33.77,33.72,33.74,23350.0,31.164,31.2009,31.1547,31.1732,23350.0
2016-07-06 13:40:00,33.74,33.77,33.7,33.7,26257.0,31.1732,31.2009,31.1363,31.1363,26257.0
2016-07-06 13:45:00,33.7,33.72,33.68,33.7,60321.0,31.1363,31.1547,31.1178,31.1363,60321.0
2016-07-06 13:50:00,33.7,33.76,33.69,33.73,18700.0,31.1363,31.1917,31.127,31.164,18700.0
2016-07-06 13:55:00,33.73,33.74,33.7,33.7,7771.0,31.164,31.1732,31.1363,31.1363,7771.0
2016-07-06 14:00:00,33.71,33.76,33.67,33.72,35245.0,31.1455,31.1917,31.1085,31.1547,35245.0
2016-07-06 14:05:00,33.73,33.77,33.72,33.75,36993.0,31.164,31.2009,31.1547,31.1825,36993.0
2016-07-06 14:10:00,33.77,33.78,33.71,33.71,15001.0,31.2009,31.2102,31.1455,31.1455,15001.0
2016-07-06 14:15:00,33.71,33.78,33.68,33.78,28982.0,31.1455,31.2102,31.1178,31.2102,28982.0
2016-07-06 14:20:00,33.79,33.8,33.75,33.75,32368.0,31.2194,31.2287,31.1825,31.1825,32368.0
2016-07-06 14:25:00,33.75,33.75,33.72,33.73,8467.0,31.1825,31.1825,31.1547,31.164,8467.0
2016-07-06 14:30:00,33.72,33.76,33.72,33.75,16759.0,31.1547,31.1917,31.1547,31.1825,16759.0
2016-07-06 14:35:00,33.75,33.83,33.75,33.83,15962.0,31.1825,31.2564,31.1825,31.2564,15962.0
2016-07-06 14:40:00,33.82,33.83,33.8,33.83,11991.0,31.2471,31.2564,31.2287,31.2564,11991.0
2016-07-06 14:45:00,33.83,33.85,33.79,33.8,41788.0,31.2564,31.2748,31.2194,31.2287,41788.0
2016-07-06 14:50:00,33.8,33.87,33.8,33.87,43463.0,31.2287,31.2933,31.2287,31.2933,43463.0
2016-07-06 14:55:00,33.86,33.9,33.86,33.88,62363.0,31.2841,31.321,31.2841,31.3026,62363.0
2016-07-06 15:00:00,33.89,33.89,33.85,33.88,39318.0,31.3118,31.3118,31.2748,31.3026,39318.0
2016-07-06 15:05:00,33.89,33.89,33.84,33.87,103485.0,31.3118,31.3118,31.2656,31.2933,103485.0
2016-07-06 15:10:00,33.87,33.89,33.86,33.87,13657.0,31.2933,31.3118,31.2841,31.2933,13657.0
2016-07-06 15:15:00,33.87,33.91,33.87,33.89,15624.0,31.2933,31.3303,31.2933,31.3118,15624.0
2016-07-06 15:20:00,33.89,33.89,33.85,33.85,35282.0,31.3118,31.3118,31.2748,31.2748,35282.0
2016-07-06 15:25:00,33.86,33.88,33.83,33.87,33966.0,31.2841,31.3026,31.2564,31.2933,33966.0
2016-07-06 15:30:00,33.86,33.88,33.86,33.86,77630.0,31.2841,31.3026,31.2841,31.2841,77630.0
2016-07-06 15:35:00,33.87,33.93,33.87,33.93,104009.0,31.2933,31.3488,31.2933,31.3488,104009.0
2016-07-06 15:40:00,33.92,33.95,33.92,33.93,38743.0,31.3395,31.3672,31.3395,31.3488,38743.0
2016-07-06 15:45:00,33.94,33.94,33.88,33.88,26188.0,31.358,31.358,31.3026,31.3026,26188.0
2016-07-06 15:50:00,33.88,33.91,33.87,33.91,56551.0,31.3026,31.3303,31.2933,31.3303,56551.0
2016-07-06 15:55:00,33.91,33.96,33.91,33.95,118568.0,31.3303,31.3765,31.3303,31.3672,118568.0
2016-07-07 09:30:00,33.97,34.25,33.97,34.1,15624.0,31.3857,31.6444,31.3857,31.5058,15624.0
2016-07-07 09:35:00,34.11,34.18,34.1,34.15,42962.0,31.5151,31.5797,31.5058,31.552,42962.0
2016-07-07 09:40:00,34.14,34.22,34.14,34.19,25605.0,31.5428,31.6167,31.5428,31.589,25605.0
2016-07-07 09:45:00,34.2,34.21,34.16,34.17,6400.0,31.5982,31.6075,31.5613,31.5705,6400.0
2016-07-07 09:50:00,34.2,34.24,34.2,34.21,78081.0,31.5982,31.6352,31.5982,31.6075,78081.0
2016-07-07 09:55:00,34.21,34.21,34.19,34.21,7100.0,31.6075,31.6075,31.589,31.6075,7100.0
2016-07-07 10:00:00,34.21,34.22,34.17,34.17,29337.0,31.6075,31.6167,31.5705,31.5705,29337.0
2016-07-07 10:05:00,34.2,34.2,34.16,34.16,10150.0,31.5982,31.5982,31.5613,31.5613,10150.0
2016-07-07 10:10:00,34.15,34.16,34.14,34.16,4100.0,31.552,31.5613,31.5428,31.5613,4100.0
2016-07-07 10:15:00,34.17,34.24,34.17,34.2,28716.0,31.5705,31.6352,31.5705,31.5982,28716.0
2016-07-07 10:20:00,34.2,34.22,34.18,34.21,3500.0,31.5982,31.6167,31.5797,31.6075,3500.0
2016-07-07 10:25:00,34.22,34.24,34.16,34.19,336021.0,31.6167,31.6352,31.5613,31.589,336021.0
2016-07-07 10:30:00,34.18,34.21,34.17,34.2,43589.0,31.5797,31.6075,31.5705,31.5982,43589.0
2016-07-07 10:35:00,34.19,34.2,34.18,34.2,7700.0,31.589,31.5982,31.5797,31.5982,7700.0
2016-07-07 10:40:00,34.2,34.21,34.16,34.16,6010.0,31.5982,31.6075,31.5613,31.5613,6010.0
2016-07-07 10:45:00,34.16,34.16,34.15,34.15,96388.0,31.5613,31.5613,31.552,31.552,96388.0
2016-07-07 10:50:00,34.15,34.17,34.1,34.1,79107.0,31.552,31.5705,31.5058,31.5058,79107.0
2016-07-07 10:55:00,34.11,34.11,34.06,34.07,57120.0,31.5151,31.5151,31.4689,31.4781,57120.0
2016-07-07 11:00:00,34.05,34.06,34.01,34.01,47686.0,31.4596,31.4689,31.4227,31.4227,47686.0
2016-07-07 11:05:00,34.0,34.07,33.99,34.07,19800.0,31.4134,31.4781,31.4042,31.4781,19800.0
2016-07-07 11:10:00,34.07,34.09,34.06,34.08,17350.0,31.4781,31.4966,31.4689,31.4874,17350.0
2016-07-07 11:15:00,34.09,34.13,34.05,34.05,18114.0,31.4966,31.5335,31.4596,31.4596,18114.0
2016-07-07 11:20:00,34.06,34.07,34.0,34.0,17400.0,31.4689,31.4781,31.4134,31.4134,17400.0
2016-07-07 11:25:00,34.0,34.03,33.99,34.03,9946.0,31.4134,31.4412,31.4042,31.4412,9946.0
2016-07-07 11:30:00,34.03,34.05,34.02,34.04,20695.0,31.4412,31.4596,31.4319,31.4504,20695.0
2016-07-07 11:35:00,34.05,34.09,34.05,34.08,14401.0,31.4596,31.4966,31.4596,31.4874,14401.0
2016-07-07 11:40:00,34.08,34.09,34.07,34.08,8980.0,31.4874,31.4966,31.4781,31.4874,8980.0
2016-07-07 11:45:00,34.07,34.07,33.97,33.98,25128.0,31.4781,31.4781,31.3857,31.395,25128.0
2016-07-07 11:50:00,33.98,33.99,33.96,33.97,28433.0,31.395,31.4042,31.3765,31.3857,28433.0
2016-07-07 11:55:00,33.98,34.04,33.98,34.04,62052.0,31.395,31.4504,31.395,31.4504,62052.0
2016-07-07 12:00:00,34.04,34.06,34.03,34.05,27452.0,31.4504,31.4689,31.4412,31.4596,27452.0
2016-07-07 12:05:00,34.05,34.05,34.0,34.0,8837.0,31.4596,31.4596,31.4134,31.4134,8837.0
2016-07-07 12:10:00,34.01,34.04,34.01,34.04,5024.0,31.4227,31.4504,31.4227,31.4504,5024.0
2016-07-07 12:15:00,34.05,34.05,34.02,34.03,19702.0,31.4596,31.4596,31.4319,31.4412,19702.0
2016-07-07 12:20:00,34.04,34.06,33.98,34.0,53296.0,31.4504,31.4689,31.395,31.4134,53296.0
2016-07-07 12:25:00,34.0,34.02,33.94,34.01,34508.0,31.4134,31.4319,31.358,31.4227,34508.0
2016-07-07 12:30:00,34.01,34.03,34.0,34.02,8269.0,31.4227,31.4412,31.4134,31.4319,8269.0
2016-07-07 12:35:00,34.02,34.03,34.01,34.03,57171.0,31.4319,31.4412,31.4227,31.4412,57171.0
2016-07-07 12:40:00,34.02,34.03,33.99,34.0,17539.0,31.4319,31.4412,31.4042,31.4134,17539.0
2016-07-07 12:45:00,33.99,33.99,33.95,33.95,13110.0,31.4042,31.4042,31.3672,31.3672,13110.0
2016-07-07 12:50:00,33.95,33.96,33.9,33.91,23065.0,31.3672,31.3765,31.321,31.3303,23065.0
2016-07-07 12:55:00,33.9,33.93,33.88,33.89,8354.0,31.321,31.3488,31.3026,31.3118,8354.0
2016-07-07 13:00:00,33.89,33.89,33.84,33.86,41790.0,31.3118,31.3118,31.2656,31.2841,41790.0
2016-07-07 13:05:00,33.85,33.89,33.85,33.87,33454.0,31.2748,31.3118,31.2748,31.2933,33454.0
2016-07-07 13:10:00,33.87,33.91,33.86,33.88,41894.0,31.2933,31.3303,31.2841,31.3026,41894.0
2016-07-07 13:15:00,33.88,33.91,33.88,33.91,2700.0,31.3026,31.3303,31.3026,31.3303,2700.0
2016-07-07 13:20:00,33.91,33.92,33.9,33.92,15260.0,31.3303,31.3395,31.321,31.3395,15260.0
2016-07-07 13:25:00,33.92,33.97,33.92,33.93,53706.0,31.3395,31.3857,31.3395,31.3488,53706.0
2016-07-07 13:30:00,33.94,33.97,33.93,33.96,40000.0,31.358,31.3857,31.3488,31.3765,40000.0
2016-07-07 13:35:00,33.97,34.0,33.97,33.98,3428.0,31.3857,31.4134,31.3857,31.395,3428.0
2016-07-07 13:40:00,33.98,33.99,33.94,33.97,61741.0,31.395,31.4042,31.358,31.3857,61741.0
2016-07-07 13:45:00,33.96,33.96,33.91,33.94,319192.0,31.3765,31.3765,31.3303,31.358,319192.0
2016-07-07 13:50:00,33.94,33.95,33.92,33.92,13221.0,31.358,31.3672,31.3395,31.3395,13221.0
2016-07-07 13:55:00,33.93,33.97,33.93,33.96,6773.0,31.3488,31.3857,31.3488,31.3765,6773.0
2016-07-07 14:00:00,33.97,34.0,33.95,34.0,29799.0,31.3857,31.4134,31.3672,31.4134,29799.0
2016-07-07 14:05:00,34.0,34.0,33.92,33.92,13508.0,31.4134,31.4134,31.3395,31.3395,13508.0
2016-07-07 14:10:00,33.91,33.92,33.87,33.87,26986.0,31.3303,31.3395,31.2933,31.2933,26986.0
2016-07-07 14:15:00,33.88,33.94,33.88,33.91,30908.0,31.3026,31.358,31.3026,31.3303,30908.0
2016-07-07 14:20:00,33.9,33.94,33.89,33.92,6432.0,31.321,31.358,31.3118,31.3395,6432.0
2016-07-07 14:25:00,33.93,33.96,33.92,33.93,22627.0,31.3488,31.3765,31.3395,31.3488,22627.0
2016-07-07 14:30:00,33.94,33.94,33.91,33.91,14644.0,31.358,31.358,31.3303,31.3303,14644.0
2016-07-07 14:35:00,33.9,33.95,33.89,33.93,18559.0,31.321,31.3672,31.3118,31.3488,18559.0
2016-07-07 14:40:00,33.93,33.93,33.89,33.9,24888.0,31.3488,31.3488,31.3118,31.321,24888.0
2016-07-07 14:45:00,33.91,33.93,33.9,33.93,19444.0,31.3303,31.3488,31.321,31.3488,19444.0
2016-07-07 14:50:00,33.92,33.93,33.87,33.91,27065.0,31.3395,31.3488,31.2933,31.3303,27065.0
2016-07-07 14:55:00,33.91,33.91,33.86,33.88,19913.0,31.3303,31.3303,31.2841,31.3026,19913.0
2016-07-07 15:00:00,33.89,33.92,33.87,33.92,25091.0,31.3118,31.3395,31.2933,31.3395,25091.0
2016-07-07 15:05:00,33.93,34.0,33.93,33.99,38007.0,31.3488,31.4134,31.3488,31.4042,38007.0
2016-07-07 15:10:00,34.0,34.03,33.98,34.03,28584.0,31.4134,31.4412,31.395,31.4412,28584.0
2016-07-07 15:15:00,34.02,34.04,33.97,33.99,346938.0,31.4319,31.4504,31.3857,31.4042,346938.0
2016-07-07 15:20:00,33.99,34.0,33.96,33.97,37878.0,31.4042,31.4134,31.3765,31.3857,37878.0
2016-07-07 15:25:00,33.97,33.97,33.95,33.97,15400.0,31.3857,31.3857,31.3672,31.3857,15400.0
2016-07-07 15:30:00,33.97,34.04,33.97,34.03,40602.0,31.3857,31.4504,31.3857,31.4412,40602.0
2016-07-07 15:35:00,34.03,34.05,34.02,34.05,41790.0,31.4412,31.4596,31.4319,31.4596,41790.0
2016-07-07 15:40:00,34.04,34.08,34.03,34.04,119089.0,31.4504,31.4874,31.4412,31.4504,119089.0
2016-07-07 15:45:00,34.05,34.07,34.02,34.05,347816.0,31.4596,31.4781,31.4319,31.4596,347816.0
2016-07-07 15:50:00,34.04,34.05,34.01,34.04,117429.0,31.4504,31.4596,31.4227,31.4504,117429.0
2016-07-07 15:55:00,34.04,34.07,34.03,34.07,192427.0,31.4504,31.4781,31.4412,31.4781,192427.0
2016-07-08 09:30:00,34.34,34.52,34.32,34.44,58669.0,31.7276,31.8939,31.7091,31.82,58669.0
2016-07-08 09:35:00,34.44,34.54,34.44,34.46,33767.0,31.82,31.9124,31.82,31.8384,33767.0
2016-07-08 09:40:00,34.46,34.53,34.45,34.45,37909.0,31.8384,31.9031,31.8292,31.8292,37909.0
2016-07-08 09:45:00,34.48,34.51,34.47,34.51,35003.0,31.8569,31.8846,31.8477,31.8846,35003.0
2016-07-08 09:50:00,34.5,34.53,34.48,34.48,21789.0,31.8754,31.9031,31.8569,31.8569,21789.0
2016-07-08 09:55:00,34.49,34.49,34.44,34.48,34250.0,31.8662,31.8662,31.82,31.8569,34250.0
2016-07-08 10:00:00,34.49,34.54,34.47,34.53,10585.0,31.8662,31.9124,31.8477,31.9031,10585.0
2016-07-08 10:05:00,34.54,34.56,34.5,34.54,34371.0,31.9124,31.9308,31.8754,31.9124,34371.0
2016-07-08 10:10:00,34.55,34.61,34.54,34.59,59488.0,31.9216,31.977,31.9124,31.9586,59488.0
2016-07-08 10:15:00,34.6,34.61,34.54,34.54,21818.0,31.9678,31.977,31.9124,31.9124,21818.0
2016-07-08 10:20:00,34.54,34.56,34.48,34.55,33441.0,31.9124,31.9308,31.8569,31.9216,33441.0
2016-07-08 10:25:00,34.55,34.65,34.54,34.64,21818.0,31.9216,32.014,31.9124,32.0048,21818.0
2016-07-08 10:30:00,34.65,34.69,34.64,34.64,25323.0,32.014,32.0509,32.0048,32.0048,25323.0
2016-07-08 10:35:00,34.64,34.71,34.64,34.69,20528.0,32.0048,32.0694,32.0048,32.0509,20528.0
2016-07-08 10:40:00,34.7,34.72,34.69,34.72,9016.0,32.0602,32.0787,32.0509,32.0787,9016.0
2016-07-08 10:45:00,34.72,34.78,34.72,34.77,19849.0,32.0787,32.1341,32.0787,32.1249,19849.0
2016-07-08 10:50:00,34.76,34.77,34.75,34.76,17460.0,32.1156,32.1249,32.1064,32.1156,17460.0
2016-07-08 10:55:00,34.76,34.77,34.74,34.75,19016.0,32.1156,32.1249,32.0971,32.1064,19016.0
2016-07-08 11:00:00,34.76,34.77,34.75,34.75,11839.0,32.1156,32.1249,32.1064,32.1064,11839.0
2016-07-08 11:05:00,34.76,34.77,34.74,34.74,40112.0,32.1156,32.1249,32.0971,32.0971,40112.0
2016-07-08 11:10:00,34.74,34.8,34.74,34.8,39238.0,32.0971,32.1526,32.0971,32.1526,39238.0
2016-07-08 11:15:00,34.81,34.88,34.8,34.88,70564.0,32.1618,32.2265,32.1526,32.2265,70564.0
2016-07-08 11:20:00,34.88,34.89,34.85,34.85,68152.0,32.2265,32.2357,32.1988,32.1988,68152.0
2016-07-08 11:25:00,34.86,34.9,34.85,34.85,25054.0,32.208,32.245,32.1988,32.1988,25054.0
2016-07-08 11:30:00,34.85,34.86,34.8,34.8,30589.0,32.1988,32.208,32.1526,32.1526,30589.0
2016-07-08 11:35:00,34.81,34.86,34.81,34.86,30707.0,32.1618,32.208,32.1618,32.208,30707.0
2016-07-08 11:40:00,34.86,34.87,34.84,34.84,31769.0,32.208,32.2173,32.1895,32.1895,31769.0
2016-07-08 11:45:00,34.84,34.85,34.82,34.85,112062.0,32.1895,32.1988,32.1711,32.1988,112062.0
2016-07-08 11:50:00,34.85,34.85,34.79,34.83,10423.0,32.1988,32.1988,32.1433,32.1803,10423.0
2016-07-08 11:55:00,34.83,34.84,34.79,34.8,8728.0,32.1803,32.1895,32.1433,32.1526,8728.0
2016-07-08 12:00:00,34.81,34.83,34.77,34.8,14800.0,32.1618,32.1803,32.1249,32.1526,14800.0
2016-07-08 12:05:00,34.79,34.81,34.78,34.8,17478.0,32.1433,32.1618,32.1341,32.1526,17478.0
2016-07-08 12:10:00,34.8,34.82,34.79,34.81,28277.0,32.1526,32.1711,32.1433,32.1618,28277.0
2016-07-08 12:15:00,34.81,34.84,34.79,34.8,18820.0,32.1618,32.1895,32.1433,32.1526,18820.0
2016-07-08 12:20:00,34.81,34.81,34.79,34.8,9907.0,32.1618,32.1618,32.1433,32.1526,9907.0
2016-07-08 12:25:00,34.8,34.8,34.78,34.79,8911.0,32.1526,32.1526,32.1341,32.1433,8911.0
2016-07-08 12:30:00,34.79,34.8,34.77,34.8,14842.0,32.1433,32.1526,32.1249,32.1526,14842.0
2016-07-08 12:35:00,34.81,34.81,34.79,34.81,13650.0,32.1618,32.1618,32.1433,32.1618,13650.0
2016-07-08 12:40:00,34.8,34.82,34.79,34.81,55440.0,32.1526,32.1711,32.1433,32.1618,55440.0
2016-07-08 12:45:00,34.82,34.82,34.78,34.8,7418.0,32.1711,32.1711,32.1341,32.1526,7418.0
2016-07-08 12:50:00,34.79,34.83,34.79,34.81,18927.0,32.1433,32.1803,32.1433,32.1618,18927.0
2016-07-08 12:55:00,34.81,34.82,34.8,34.8,14372.0,32.1618,32.1711,32.1526,32.1526,14372.0
2016-07-08 13:00:00,34.8,34.82,34.8,34.8,16505.0,32.1526,32.1711,32.1526,32.1526,16505.0
2016-07-08 13:05:00,34.8,34.83,34.8,34.82,15454.0,32.1526,32.1803,32.1526,32.1711,15454.0
2016-07-08 13:10:00,34.82,34.84,34.8,34.84,26593.0,32.1711,32.1895,32.1526,32.1895,26593.0
2016-07-08 13:15:00,34.84,34.84,34.81,34.82,15474.0,32.1895,32.1895,32.1618,32.1711,15474.0
2016-07-08 13:20:00,34.82,34.84,34.8,34.8,42640.0,32.1711,32.1895,32.1526,32.1526,42640.0
2016-07-08 13:25:00,34.8,34.82,34.79,34.81,22900.0,32.1526,32.1711,32.1433,32.1618,22900.0
2016-07-08 13:30:00,34.81,34.82,34.79,34.81,19143.0,32.1618,32.1711,32.1433,32.1618,19143.0
2016-07-08 13:35:00,34.81,34.82,34.8,34.81,13720.0,32.1618,32.1711,32.1526,32.1618,13720.0
2016-07-08 13:40:00,34.81,34.84,34.81,34.81,37208.0,32.1618,32.1895,32.1618,32.1618,37208.0
2016-07-08 13:45:00,34.81,34.85,34.81,34.85,6325.0,32.1618,32.1988,32.1618,32.1988,6325.0
2016-07-08 13:50:00,34.84,34.86,34.84,34.84,19724.0,32.1895,32.208,32.1895,32.1895,19724.0
2016-07-08 13:55:00,34.84,34.87,34.83,34.86,9653.0,32.1895,32.2173,32.1803,32.208,9653.0
2016-07-08 14:00:00,34.87,34.88,34.83,34.84,28405.0,32.2173,32.2265,32.1803,32.1895,28405.0
2016-07-08 14:05:00,34.84,34.87,34.83,34.87,16565.0,32.1895,32.2173,32.1803,32.2173,16565.0
2016-07-08 14:10:00,34.87,34.87,34.83,34.84,37158.0,32.2173,32.2173,32.1803,32.1895,37158.0
2016-07-08 14:15:00,34.84,34.88,34.84,34.86,37857.0,32.1895,32.2265,32.1895,32.208,37857.0
2016-07-08 14:20:00,34.87,34.88,34.85,34.87,16986.0,32.2173,32.2265,32.1988,32.2173,16986.0
2016-07-08 14:25:00,34.87,34.91,34.86,34.91,40786.0,32.2173,32.2542,32.208,32.2542,40786.0
2016-07-08 14:30:00,34.91,34.94,34.9,34.94,35456.0,32.2542,32.2819,32.245,32.2819,35456.0
2016-07-08 14:35:00,34.94,34.94,34.89,34.89,37045.0,32.2819,32.2819,32.2357,32.2357,37045.0
2016-07-08 14:40:00,34.89,34.93,34.89,34.91,30016.0,32.2357,32.2727,32.2357,32.2542,30016.0
2016-07-08 14:45:00,34.91,34.92,34.89,34.91,36636.0,32.2542,32.2634,32.2357,32.2542,36636.0
2016-07-08 14:50:00,34.91,34.94,34.89,34.93,30435.0,32.2542,32.2819,32.2357,32.2727,30435.0
2016-07-08 14:55:00,34.94,34.94,34.88,34.88,30676.0,32.2819,32.2819,32.2265,32.2265,30676.0
2016-07-08 15:00:00,34.89,34.91,34.87,34.89,26267.0,32.2357,32.2542,32.2173,32.2357,26267.0
2016-07-08 15:05:00,34.89,34.92,34.87,34.92,35939.0,32.2357,32.2634,32.2173,32.2634,35939.0
2016-07-08 15:10:00,34.91,34.94,34.9,34.92,64232.0,32.2542,32.2819,32.245,32.2634,64232.0
2016-07-08 15:15:00,34.92,34.95,34.91,34.92,87187.0,32.2634,32.2912,32.2542,32.2634,87187.0
2016-07-08 15:20:00,34.92,34.95,34.91,34.95,93282.0,32.2634,32.2912,32.2542,32.2912,93282.0
2016-07-08 15:25:00,34.94,34.95,34.94,34.95,214064.0,32.2819,32.2912,32.2819,32.2912,214064.0
2016-07-08 15:30:00,34.95,34.95,34.92,34.93,126811.0,32.2912,32.2912,32.2634,32.2727,126811.0
2016-07-08 15:35:00,34.93,34.93,34.89,34.93,49072.0,32.2727,32.2727,32.2357,32.2727,49072.0
2016-07-08 15:40:00,34.92,34.93,34.87,34.89,35094.0,32.2634,32.2727,32.2173,32.2357,35094.0
2016-07-08 15:45:00,34.89,34.91,34.87,34.9,43080.0,32.2357,32.2542,32.2173,32.245,43080.0
2016-07-08 15:50:00,34.9,34.91,34.88,34.91,106469.0,32.245,32.2542,32.2265,32.2542,106469.0
2016-07-08 15:55:00,34.91,34.93,34.89,34.89,163089.0,32.2542,32.2727,32.2357,32.2357,163089.0
2016-07-11 09:30:00,34.94,35.21,34.94,35.17,159362.0,32.2819,32.5314,32.2819,32.4944,159362.0
2016-07-11 09:35:00,35.17,35.24,35.16,35.19,87682.0,32.4944,32.5591,32.4852,32.5129,87682.0
2016-07-11 09:40:00,35.18,35.27,35.16,35.24,170088.0,32.5037,32.5868,32.4852,32.5591,170088.0
2016-07-11 09:45:00,35.24,35.25,35.13,35.13,35852.0,32.5591,32.5683,32.4575,32.4575,35852.0
2016-07-11 09:50:00,35.13,35.16,35.11,35.13,31972.0,32.4575,32.4852,32.439,32.4575,31972.0
2016-07-11 09:55:00,35.13,35.13,35.09,35.09,3779.0,32.4575,32.4575,32.4205,32.4205,3779.0
2016-07-11 10:00:00,35.1,35.12,35.09,35.1,38624.0,32.4298,32.4482,32.4205,32.4298,38624.0
2016-07-11 10:05:00,35.1,35.15,35.09,35.14,13500.0,32.4298,32.476,32.4205,32.4667,13500.0
2016-07-11 10:10:00,35.14,35.14,35.06,35.09,13900.0,32.4667,32.4667,32.3928,32.4205,13900.0
2016-07-11 10:15:00,35.09,35.12,35.08,35.11,11648.0,32.4205,32.4482,32.4113,32.439,11648.0
2016-07-11 10:20:00,35.11,35.17,35.09,35.09,34971.0,32.439,32.4944,32.4205,32.4205,34971.0
2016-07-11 10:25:00,35.09,35.11,35.06,35.09,17590.0,32.4205,32.439,32.3928,32.4205,17590.0
2016-07-11 10:30:00,35.09,35.13,35.09,35.11,13569.0,32.4205,32.4575,32.4205,32.439,13569.0
2016-07-11 10:35:00,35.13,35.14,35.09,35.14,20662.0,32.4575,32.4667,32.4205,32.4667,20662.0
2016-07-11 10:40:00,35.14,35.14,35.09,35.13,16398.0,32.4667,32.4667,32.4205,32.4575,16398.0
2016-07-11 10:45:00,35.13,35.14,35.11,35.13,7600.0,32.4575,32.4667,32.439,32.4575,7600.0
2016-07-11 10:50:00,35.14,35.15,35.1,35.11,30801.0,32.4667,32.476,32.4298,32.439,30801.0
2016-07-11 10:55:00,35.11,35.17,35.1,35.16,28901.0,32.439,32.4944,32.4298,32.4852,28901.0
2016-07-11 11:00:00,35.17,35.21,35.17,35.2,19879.0,32.4944,32.5314,32.4944,32.5221,19879.0
2016-07-11 11:05:00,35.2,35.24,35.19,35.22,19693.0,32.5221,32.5591,32.5129,32.5406,19693.0
2016-07-11 11:10:00,35.22,35.23,35.21,35.23,15710.0,32.5406,32.5499,32.5314,32.5499,15710.0
2016-07-11 11:15:00,35.23,35.23,35.2,35.22,16400.0,32.5499,32.5499,32.5221,32.5406,16400.0
2016-07-11 11:20:00,35.22,35.22,35.19,35.2,14234.0,32.5406,32.5406,32.5129,32.5221,14234.0
2016-07-11 11:25:00,35.2,35.21,35.18,35.21,9030.0,32.5221,32.5314,32.5037,32.5314,9030.0
2016-07-11 11:30:00,35.22,35.24,35.21,35.23,22801.0,32.5406,32.5591,32.5314,32.5499,22801.0
2016-07-11 11:35:00,35.24,35.25,35.19,35.2,59792.0,32.5591,32.5683,32.5129,32.5221,59792.0
2016-07-11 11:40:00,35.2,35.2,35.17,35.19,16218.0,32.5221,32.5221,32.4944,32.5129,16218.0
2016-07-11 11:45:00,35.18,35.2,35.15,35.2,31906.0,32.5037,32.5221,32.476,32.5221,31906.0
2016-07-11 11:50:00,35.2,35.2,35.17,35.19,24980.0,32.5221,32.5221,32.4944,32.5129,24980.0
2016-07-11 11:55:00,35.2,35.2,35.15,35.15,17076.0,32.5221,32.5221,32.476,32.476,17076.0
2016-07-11 12:00:00,35.15,35.16,35.14,35.14,12038.0,32.476,32.4852,32.4667,32.4667,12038.0
2016-07-11 12:05:00,35.13,35.14,35.13,35.13,4405.0,32.4575,32.4667,32.4575,32.4575,4405.0
2016-07-11 12:10:00,35.13,35.13,35.11,35.12,4300.0,32.4575,32.4575,32.439,32.4482,4300.0
2016-07-11 12:15:00,35.12,35.13,35.11,35.12,18270.0,32.4482,32.4575,32.439,32.4482,18270.0
2016-07-11 12:20:00,35.12,35.14,35.12,35.13,10704.0,32.4482,32.4667,32.4482,32.4575,10704.0
2016-07-11 12:25:00,35.13,35.14,35.12,35.14,4800.0,32.4575,32.4667,32.4482,32.4667,4800.0
2016-07-11 12:30:00,35.14,35.15,35.11,35.11,9335.0,32.4667,32.476,32.439,32.439,9335.0
2016-07-11 12:35:00,35.12,35.16,35.1,35.15,29950.0,32.4482,32.4852,32.4298,32.476,29950.0
2016-07-11 12:40:00,35.16,35.18,35.15,35.18,54603.0,32.4852,32.5037,32.476,32.5037,54603.0
2016-07-11 12:45:00,35.17,35.18,35.14,35.14,9996.0,32.4944,32.5037,32.4667,32.4667,9996.0
2016-07-11 12:50:00,35.13,35.17,35.13,35.16,12901.0,32.4575,32.4944,32.4575,32.4852,12901.0
2016-07-11 12:55:00,35.16,35.17,35.14,35.17,49727.0,32.4852,32.4944,32.4667,32.4944,49727.0
2016-07-11 13:00:00,35.17,35.21,35.16,35.17,24443.0,32.4944,32.5314,32.4852,32.4944,24443.0
2016-07-11 13:05:00,35.16,35.18,35.15,35.18,26031.0,32.4852,32.5037,32.476,32.5037,26031.0
2016-07-11 13:10:00,35.17,35.19,35.15,35.15,14816.0,32.4944,32.5129,32.476,32.476,14816.0
2016-07-11 13:15:00,35.16,35.18,35.15,35.17,16976.0,32.4852,32.5037,32.476,32.4944,16976.0
2016-07-11 13:20:00,35.17,35.19,35.16,35.16,38665.0,32.4944,32.5129,32.4852,32.4852,38665.0
2016-07-11 13:25:00,35.16,35.18,35.16,35.17,39299.0,32.4852,32.5037,32.4852,32.4944,39299.0
2016-07-11 13:30:00,35.17,35.18,35.14,35.14,19100.0,32.4944,32.5037,32.4667,32.4667,19100.0
2016-07-11 13:35:00,35.13,35.16,35.13,35.15,19099.0,32.4575,32.4852,32.4575,32.476,19099.0
2016-07-11 13:40:00,35.15,35.16,35.12,35.14,24717.0,32.476,32.4852,32.4482,32.4667,24717.0
2016-07-11 13:45:00,35.15,35.17,35.14,35.15,23816.0,32.476,32.4944,32.4667,32.476,23816.0
2016-07-11 13:50:00,35.15,35.18,35.15,35.16,21355.0,32.476,32.5037,32.476,32.4852,21355.0
2016-07-11 13:55:00,35.15,35.15,35.12,35.12,15249.0,32.476,32.476,32.4482,32.4482,15249.0
2016-07-11 14:00:00,35.12,35.13,35.11,35.13,7521.0,32.4482,32.4575,32.439,32.4575,7521.0
2016-07-11 14:05:00,35.12,35.15,35.11,35.15,33029.0,32.4482,32.476,32.439,32.476,33029.0
2016-07-11 14:10:00,35.15,35.16,35.13,35.16,33402.0,32.476,32.4852,32.4575,32.4852,33402.0
2016-07-11 14:15:00,35.16,35.17,35.15,35.17,32366.0,32.4852,32.4944,32.476,32.4944,32366.0
2016-07-11 14:20:00,35.17,35.19,35.17,35.18,14356.0,32.4944,32.5129,32.4944,32.5037,14356.0
2016-07-11 14:25:00,35.19,35.2,35.18,35.19,38584.0,32.5129,32.5221,32.5037,32.5129,38584.0
2016-07-11 14:30:00,35.19,35.2,35.18,35.2,7580.0,32.5129,32.5221,32.5037,32.5221,7580.0
2016-07-11 14:35:00,35.19,35.22,35.17,35.21,49838.0,32.5129,32.5406,32.4944,32.5314,49838.0
2016-07-11 14:40:00,35.2,35.21,35.18,35.19,8091.0,32.5221,32.5314,32.5037,32.5129,8091.0
2016-07-11 14:45:00,35.19,35.19,35.15,35.16,19395.0,32.5129,32.5129,32.476,32.4852,19395.0
2016-07-11 14:50:00,35.16,35.17,35.15,35.17,22989.0,32.4852,32.4944,32.476,32.4944,22989.0
2016-07-11 14:55:00,35.16,35.19,35.16,35.17,35029.0,32.4852,32.5129,32.4852,32.4944,35029.0
2016-07-11 15:00:00,35.17,35.2,35.17,35.2,24802.0,32.4944,32.5221,32.4944,32.5221,24802.0
2016-07-11 15:05:00,35.19,35.22,35.18,35.22,9943.0,32.5129,32.5406,32.5037,32.5406,9943.0
2016-07-11 15:10:00,35.21,35.24,35.21,35.23,15350.0,32.5314,32.5591,32.5314,32.5499,15350.0
2016-07-11 15:15:00,35.23,35.24,35.21,35.22,18949.0,32.5499,32.5591,32.5314,32.5406,18949.0
2016-07-11 15:20:00,35.22,35.23,35.21,35.22,117556.0,32.5406,32.5499,32.5314,32.5406,117556.0
2016-07-11 15:25:00,35.22,35.22,35.19,35.19,42829.0,32.5406,32.5406,32.5129,32.5129,42829.0
2016-07-11 15:30:00,35.18,35.19,35.16,35.16,25013.0,32.5037,32.5129,32.4852,32.4852,25013.0
2016-07-11 15:35:00,35.16,35.2,35.16,35.2,63280.0,32.4852,32.5221,32.4852,32.5221,63280.0
2016-07-11 15:40:00,35.2,35.2,35.16,35.17,55492.0,32.5221,32.5221,32.4852,32.4944,55492.0
2016-07-11 15:45:00,35.16,35.17,35.15,35.16,23396.0,32.4852,32.4944,32.476,32.4852,23396.0
2016-07-11 15:50:00,35.16,35.17,35.14,35.16,80463.0,32.4852,32.4944,32.4667,32.4852,80463.0
2016-07-11 15:55:00,35.16,35.17,35.12,35.14,319118.0,32.4852,32.4944,32.4482,32.4667,319118.0
2016-07-12 09:30:00,35.35,35.38,35.29,35.34,33419.0,32.6607,32.6885,32.6053,32.6515,33419.0
2016-07-12 09:35:00,35.35,35.4,35.33,35.37,21355.0,32.6607,32.7069,32.6423,32.6792,21355.0
2016-07-12 09:40:00,35.38,35.39,35.36,35.37,40701.0,32.6885,32.6977,32.67,32.6792,40701.0
2016-07-12 09:45:00,35.37,35.42,35.37,35.38,32223.0,32.6792,32.7254,32.6792,32.6885,32223.0
2016-07-12 09:50:00,35.39,35.43,35.36,35.42,44131.0,32.6977,32.7347,32.67,32.7254,44131.0
2016-07-12 09:55:00,35.43,35.44,35.31,35.33,103010.0,32.7347,32.7439,32.6238,32.6423,103010.0
2016-07-12 10:00:00,35.34,35.34,35.26,35.27,27859.0,32.6515,32.6515,32.5776,32.5868,27859.0
2016-07-12 10:05:00,35.27,35.27,35.2,35.2,37034.0,32.5868,32.5868,32.5221,32.5221,37034.0
2016-07-12 10:10:00,35.21,35.23,35.2,35.22,13850.0,32.5314,32.5499,32.5221,32.5406,13850.0
2016-07-12 10:15:00,35.21,35.26,35.21,35.21,16919.0,32.5314,32.5776,32.5314,32.5314,16919.0
2016-07-12 10:20:00,35.21,35.23,35.2,35.21,8390.0,32.5314,32.5499,32.5221,32.5314,8390.0
2016-07-12 10:25:00,35.2,35.23,35.18,35.22,10346.0,32.5221,32.5499,32.5037,32.5406,10346.0
2016-07-12 10:30:00,35.24,35.26,35.23,35.25,3160.0,32.5591,32.5776,32.5499,32.5683,3160.0
2016-07-12 10:35:00,35.24,35.24,35.22,35.23,5507.0,32.5591,32.5591,32.5406,32.5499,5507.0
2016-07-12 10:40:00,35.23,35.26,35.23,35.25,11788.0,32.5499,32.5776,32.5499,32.5683,11788.0
2016-07-12 10:45:00,35.26,35.29,35.25,35.27,18464.0,32.5776,32.6053,32.5683,32.5868,18464.0
2016-07-12 10:50:00,35.28,35.29,35.26,35.27,4200.0,32.5961,32.6053,32.5776,32.5868,4200.0
2016-07-12 10:55:00,35.28,35.29,35.27,35.28,16461.0,32.5961,32.6053,32.5868,32.5961,16461.0
2016-07-12 11:00:00,35.27,35.29,35.27,35.29,21460.0,32.5868,32.6053,32.5868,32.6053,21460.0
2016-07-12 11:05:00,35.28,35.31,35.28,35.31,117143.0,32.5961,32.6238,32.5961,32.6238,117143.0
2016-07-12 11:10:00,35.3,35.33,35.3,35.33,54500.0,32.6145,32.6423,32.6145,32.6423,54500.0
2016-07-12 11:15:00,35.32,35.32,35.28,35.3,10443.0,32.633,32.633,32.5961,32.6145,10443.0
2016-07-12 11:20:00,35.3,35.32,35.29,35.31,7053.0,32.6145,32.633,32.6053,32.6238,7053.0
2016-07-12 11:25:00,35.32,35.36,35.32,35.34,29493.0,32.633,32.67,32.633,32.6515,29493.0
2016-07-12 11:30:00,35.34,35.36,35.33,35.34,98134.0,32.6515,32.67,32.6423,32.6515,98134.0
2016-07-12 11:35:00,35.35,35.4,35.35,35.39,14483.0,32.6607,32.7069,32.6607,32.6977,14483.0
2016-07-12 11:40:00,35.39,35.4,35.38,35.4,7432.0,32.6977,32.7069,32.6885,32.7069,7432.0
2016-07-12 11:45:00,35.4,35.41,35.39,35.39,6200.0,32.7069,32.7162,32.6977,32.6977,6200.0
2016-07-12 11:50:00,35.38,35.38,35.37,35.38,5911.0,32.6885,32.6885,32.6792,32.6885,5911.0
2016-07-12 11:55:00,35.39,35.39,35.37,35.38,6245.0,32.6977,32.6977,32.6792,32.6885,6245.0
2016-07-12 12:00:00,35.38,35.39,35.38,35.38,2527.0,32.6885,32.6977,32.6885,32.6885,2527.0
2016-07-12 12:05:00,35.39,35.41,35.38,35.4,3869.0,32.6977,32.7162,32.6885,32.7069,3869.0
2016-07-12 12:10:00,35.41,35.42,35.39,35.4,15600.0,32.7162,32.7254,32.6977,32.7069,15600.0
2016-07-12 12:15:00,35.41,35.44,35.4,35.44,17726.0,32.7162,32.7439,32.7069,32.7439,17726.0
2016-07-12 12:20:00,35.43,35.45,35.42,35.42,74128.0,32.7347,32.7531,32.7254,32.7254,74128.0
2016-07-12 12:25:00,35.42,35.44,35.41,35.44,6330.0,32.7254,32.7439,32.7162,32.7439,6330.0
2016-07-12 12:30:00,35.44,35.47,35.43,35.46,5615.0,32.7439,32.7716,32.7347,32.7624,5615.0
2016-07-12 12:35:00,35.45,35.46,35.42,35.46,7533.0,32.7531,32.7624,32.7254,32.7624,7533.0
2016-07-12 12:40:00,35.45,35.46,35.43,35.44,3600.0,32.7531,32.7624,32.7347,32.7439,3600.0
2016-07-12 12:45:00,35.44,35.44,35.41,35.42,13324.0,32.7439,32.7439,32.7162,32.7254,13324.0
2016-07-12 12:50:00,35.41,35.44,35.41,35.42,11375.0,32.7162,32.7439,32.7162,32.7254,11375.0
2016-07-12 12:55:00,35.41,35.43,35.41,35.43,7336.0,32.7162,32.7347,32.7162,32.7347,7336.0
2016-07-12 13:00:00,35.43,35.45,35.42,35.42,11800.0,32.7347,32.7531,32.7254,32.7254,11800.0
2016-07-12 13:05:00,35.43,35.45,35.41,35.42,4100.0,32.7347,32.7531,32.7162,32.7254,4100.0
2016-07-12 13:10:00,35.41,35.43,35.41,35.43,4600.0,32.7162,32.7347,32.7162,32.7347,4600.0
2016-07-12 13:15:00,35.44,35.44,35.43,35.44,1000.0,32.7439,32.7439,32.7347,32.7439,1000.0
2016-07-12 13:20:00,35.43,35.44,35.41,35.43,7288.0,32.7347,32.7439,32.7162,32.7347,7288.0
2016-07-12 13:25:00,35.43,35.44,35.42,35.43,7639.0,32.7347,32.7439,32.7254,32.7347,7639.0
2016-07-12 13:30:00,35.43,35.45,35.43,35.45,21872.0,32.7347,32.7531,32.7347,32.7531,21872.0
2016-07-12 13:35:00,35.44,35.45,35.43,35.45,7950.0,32.7439,32.7531,32.7347,32.7531,7950.0
2016-07-12 13:40:00,35.44,35.45,35.43,35.44,3400.0,32.7439,32.7531,32.7347,32.7439,3400.0
2016-07-12 13:45:00,35.43,35.44,35.41,35.41,7777.0,32.7347,32.7439,32.7162,32.7162,7777.0
2016-07-12 13:50:00,35.41,35.43,35.4,35.4,2100.0,32.7162,32.7347,32.7069,32.7069,2100.0
2016-07-12 13:55:00,35.4,35.41,35.37,35.38,16892.0,32.7069,32.7162,32.6792,32.6885,16892.0
2016-07-12 14:00:00,35.38,35.41,35.38,35.4,14782.0,32.6885,32.7162,32.6885,32.7069,14782.0
2016-07-12 14:05:00,35.4,35.42,35.38,35.39,4950.0,32.7069,32.7254,32.6885,32.6977,4950.0
2016-07-12 14:10:00,35.4,35.42,35.4,35.41,29500.0,32.7069,32.7254,32.7069,32.7162,29500.0
2016-07-12 14:15:00,35.41,35.44,35.41,35.43,34209.0,32.7162,32.7439,32.7162,32.7347,34209.0
2016-07-12 14:20:00,35.43,35.44,35.4,35.41,8072.0,32.7347,32.7439,32.7069,32.7162,8072.0
2016-07-12 14:25:00,35.42,35.43,35.41,35.43,8417.0,32.7254,32.7347,32.7162,32.7347,8417.0
2016-07-12 14:30:00,35.42,35.44,35.42,35.43,4300.0,32.7254,32.7439,32.7254,32.7347,4300.0
2016-07-12 14:35:00,35.42,35.43,35.41,35.43,7917.0,32.7254,32.7347,32.7162,32.7347,7917.0
2016-07-12 14:40:00,35.43,35.44,35.41,35.42,12933.0,32.7347,32.7439,32.7162,32.7254,12933.0
2016-07-12 14:45:00,35.42,35.43,35.39,35.41,12844.0,32.7254,32.7347,32.6977,32.7162,12844.0
2016-07-12 14:50:00,35.41,35.44,35.39,35.4,15636.0,32.7162,32.7439,32.6977,32.7069,15636.0
2016-07-12 14:55:00,35.4,35.4,35.37,35.38,7154.0,32.7069,32.7069,32.6792,32.6885,7154.0
2016-07-12 15:00:00,35.39,35.4,35.38,35.39,6000.0,32.6977,32.7069,32.6885,32.6977,6000.0
2016-07-12 15:05:00,35.38,35.38,35.35,35.35,12186.0,32.6885,32.6885,32.6607,32.6607,12186.0
2016-07-12 15:10:00,35.35,35.36,35.34,35.35,5621.0,32.6607,32.67,32.6515,32.6607,5621.0
2016-07-12 15:15:00,35.34,35.34,35.32,35.33,10238.0,32.6515,32.6515,32.633,32.6423,10238.0
2016-07-12 15:20:00,35.33,35.35,35.33,35.34,13120.0,32.6423,32.6607,32.6423,32.6515,13120.0
2016-07-12 15:25:00,35.34,35.37,35.34,35.34,21432.0,32.6515,32.6792,32.6515,32.6515,21432.0
2016-07-12 15:30:00,35.34,35.34,35.32,35.33,43999.0,32.6515,32.6515,32.633,32.6423,43999.0
2016-07-12 15:35:00,35.34,35.36,35.33,35.34,32192.0,32.6515,32.67,32.6423,32.6515,32192.0
2016-07-12 15:40:00,35.34,35.34,35.3,35.3,18379.0,32.6515,32.6515,32.6145,32.6145,18379.0
2016-07-12 15:45:00,35.31,35.31,35.29,35.3,37812.0,32.6238,32.6238,32.6053,32.6145,37812.0
2016-07-12 15:50:00,35.3,35.3,35.27,35.29,36069.0,32.6145,32.6145,32.5868,32.6053,36069.0
2016-07-12 15:55:00,35.29,35.31,35.28,35.29,153984.0,32.6053,32.6238,32.5961,32.6053,153984.0
2016-07-13 09:30:00,35.33,35.44,35.27,35.33,75167.0,32.6423,32.7439,32.5868,32.6423,75167.0
2016-07-13 09:35:00,35.34,35.38,35.33,35.34,28229.0,32.6515,32.6885,32.6423,32.6515,28229.0
2016-07-13 09:40:00,35.34,35.35,35.23,35.24,30772.0,32.6515,32.6607,32.5499,32.5591,30772.0
2016-07-13 09:45:00,35.26,35.29,35.2,35.2,48797.0,32.5776,32.6053,32.5221,32.5221,48797.0
2016-07-13 09:50:00,35.21,35.24,35.19,35.2,46608.0,32.5314,32.5591,32.5129,32.5221,46608.0
2016-07-13 09:55:00,35.2,35.22,35.18,35.21,79326.0,32.5221,32.5406,32.5037,32.5314,79326.0
2016-07-13 10:00:00,35.21,35.27,35.21,35.27,113013.0,32.5314,32.5868,32.5314,32.5868,113013.0
2016-07-13 10:05:00,35.26,35.27,35.24,35.27,23000.0,32.5776,32.5868,32.5591,32.5868,23000.0
2016-07-13 10:10:00,35.27,35.32,35.27,35.3,36713.0,32.5868,32.633,32.5868,32.6145,36713.0
2016-07-13 10:15:00,35.31,35.31,35.24,35.24,48397.0,32.6238,32.6238,32.5591,32.5591,48397.0
2016-07-13 10:20:00,35.25,35.27,35.24,35.24,25211.0,32.5683,32.5868,32.5591,32.5591,25211.0
2016-07-13 10:25:00,35.24,35.25,35.19,35.22,19158.0,32.5591,32.5683,32.5129,32.5406,19158.0
2016-07-13 10:30:00,35.21,35.26,35.2,35.22,34560.0,32.5314,32.5776,32.5221,32.5406,34560.0
2016-07-13 10:35:00,35.22,35.27,35.22,35.25,23474.0,32.5406,32.5868,32.5406,32.5683,23474.0
2016-07-13 10:40:00,35.26,35.29,35.25,35.29,23232.0,32.5776,32.6053,32.5683,32.6053,23232.0
2016-07-13 10:45:00,35.3,35.3,35.2,35.21,18948.0,32.6145,32.6145,32.5221,32.5314,18948.0
2016-07-13 10:50:00,35.23,35.27,35.23,35.25,12491.0,32.5499,32.5868,32.5499,32.5683,12491.0
2016-07-13 10:55:00,35.25,35.28,35.23,35.26,14845.0,32.5683,32.5961,32.5499,32.5776,14845.0
2016-07-13 11:00:00,35.26,35.29,35.25,35.28,5997.0,32.5776,32.6053,32.5683,32.5961,5997.0
2016-07-13 11:05:00,35.27,35.27,35.21,35.23,15495.0,32.5868,32.5868,32.5314,32.5499,15495.0
2016-07-13 11:10:00,35.23,35.26,35.22,35.24,13496.0,32.5499,32.5776,32.5406,32.5591,13496.0
2016-07-13 11:15:00,35.23,35.24,35.16,35.16,14953.0,32.5499,32.5591,32.4852,32.4852,14953.0
2016-07-13 11:20:00,35.17,35.18,35.12,35.12,37865.0,32.4944,32.5037,32.4482,32.4482,37865.0
2016-07-13 11:25:00,35.13,35.13,35.06,35.07,51720.0,32.4575,32.4575,32.3928,32.402,51720.0
2016-07-13 11:30:00,35.08,35.1,35.05,35.1,56343.0,32.4113,32.4298,32.3836,32.4298,56343.0
2016-07-13 11:35:00,35.09,35.1,35.04,35.06,37068.0,32.4205,32.4298,32.3743,32.3928,37068.0
2016-07-13 11:40:00,35.05,35.1,35.05,35.06,45365.0,32.3836,32.4298,32.3836,32.3928,45365.0
2016-07-13 11:45:00,35.06,35.06,35.03,35.05,36462.0,32.3928,32.3928,32.3651,32.3836,36462.0
2016-07-13 11:50:00,35.04,35.1,35.02,35.09,101525.0,32.3743,32.4298,32.3558,32.4205,101525.0
2016-07-13 11:55:00,35.09,35.11,35.08,35.11,189860.0,32.4205,32.439,32.4113,32.439,189860.0
2016-07-13 12:00:00,35.11,35.11,35.1,35.11,175653.0,32.439,32.439,32.4298,32.439,175653.0
2016-07-13 12:05:00,35.1,35.12,35.1,35.11,122989.0,32.4298,32.4482,32.4298,32.439,122989.0
2016-07-13 12:10:00,35.1,35.11,35.09,35.09,84692.0,32.4298,32.439,32.4205,32.4205,84692.0
2016-07-13 12:15:00,35.09,35.14,35.09,35.13,33070.0,32.4205,32.4667,32.4205,32.4575,33070.0
2016-07-13 12:20:00,35.13,35.15,35.13,35.14,7245.0,32.4575,32.476,32.4575,32.4667,7245.0
2016-07-13 12:25:00,35.14,35.14,35.12,35.12,7910.0,32.4667,32.4667,32.4482,32.4482,7910.0
2016-07-13 12:30:00,35.12,35.13,35.11,35.12,41672.0,32.4482,32.4575,32.439,32.4482,41672.0
2016-07-13 12:35:00,35.12,35.12,35.07,35.09,143941.0,32.4482,32.4482,32.402,32.4205,143941.0
2016-07-13 12:40:00,35.09,35.14,35.09,35.14,14955.0,32.4205,32.4667,32.4205,32.4667,14955.0
2016-07-13 12:45:00,35.15,35.15,35.13,35.13,9071.0,32.476,32.476,32.4575,32.4575,9071.0
2016-07-13 12:50:00,35.13,35.15,35.13,35.14,4413.0,32.4575,32.476,32.4575,32.4667,4413.0
2016-07-13 12:55:00,35.14,35.16,35.13,35.16,13730.0,32.4667,32.4852,32.4575,32.4852,13730.0
2016-07-13 13:00:00,35.18,35.19,35.15,35.18,48522.0,32.5037,32.5129,32.476,32.5037,48522.0
2016-07-13 13:05:00,35.18,35.19,35.17,35.19,10943.0,32.5037,32.5129,32.4944,32.5129,10943.0
2016-07-13 13:10:00,35.19,35.22,35.19,35.22,6915.0,32.5129,32.5406,32.5129,32.5406,6915.0
2016-07-13 13:15:00,35.23,35.23,35.21,35.21,6920.0,32.5499,32.5499,32.5314,32.5314,6920.0
2016-07-13 13:20:00,35.21,35.22,35.18,35.18,4000.0,32.5314,32.5406,32.5037,32.5037,4000.0
2016-07-13 13:25:00,35.18,35.18,35.16,35.17,9255.0,32.5037,32.5037,32.4852,32.4944,9255.0
2016-07-13 13:30:00,35.16,35.16,35.14,35.15,21458.0,32.4852,32.4852,32.4667,32.476,21458.0
2016-07-13 13:35:00,35.15,35.17,35.14,35.16,40695.0,32.476,32.4944,32.4667,32.4852,40695.0
2016-07-13 13:40:00,35.17,35.19,35.17,35.19,13100.0,32.4944,32.5129,32.4944,32.5129,13100.0
2016-07-13 13:45:00,35.19,35.21,35.18,35.21,12309.0,32.5129,32.5314,32.5037,32.5314,12309.0
2016-07-13 13:50:00,35.21,35.21,35.14,35.14,22684.0,32.5314,32.5314,32.4667,32.4667,22684.0
2016-07-13 13:55:00,35.16,35.16,35.14,35.14,11006.0,32.4852,32.4852,32.4667,32.4667,11006.0
2016-07-13 14:00:00,35.14,35.15,35.14,35.14,5124.0,32.4667,32.476,32.4667,32.4667,5124.0
2016-07-13 14:05:00,35.13,35.17,35.12,35.17,14794.0,32.4575,32.4944,32.4482,32.4944,14794.0
2016-07-13 14:10:00,35.18,35.2,35.18,35.19,10959.0,32.5037,32.5221,32.5037,32.5129,10959.0
2016-07-13 14:15:00,35.18,35.2,35.18,35.19,19221.0,32.5037,32.5221,32.5037,32.5129,19221.0
2016-07-13 14:20:00,35.19,35.19,35.17,35.18,8273.0,32.5129,32.5129,32.4944,32.5037,8273.0
2016-07-13 14:25:00,35.18,35.21,35.18,35.21,8315.0,32.5037,32.5314,32.5037,32.5314,8315.0
2016-07-13 14:30:00,35.22,35.23,35.18,35.2,21753.0,32.5406,32.5499,32.5037,32.5221,21753.0
2016-07-13 14:35:00,35.19,35.23,35.19,35.22,39796.0,32.5129,32.5499,32.5129,32.5406,39796.0
2016-07-13 14:40:00,35.21,35.22,35.19,35.22,10831.0,32.5314,32.5406,32.5129,32.5406,10831.0
2016-07-13 14:45:00,35.22,35.24,35.2,35.23,15300.0,32.5406,32.5591,32.5221,32.5499,15300.0
2016-07-13 14:50:00,35.24,35.24,35.2,35.21,6167.0,32.5591,32.5591,32.5221,32.5314,6167.0
2016-07-13 14:55:00,35.21,35.23,35.2,35.22,10344.0,32.5314,32.5499,32.5221,32.5406,10344.0
2016-07-13 15:00:00,35.22,35.24,35.22,35.24,6762.0,32.5406,32.5591,32.5406,32.5591,6762.0
2016-07-13 15:05:00,35.24,35.24,35.23,35.23,18139.0,32.5591,32.5591,32.5499,32.5499,18139.0
2016-07-13 15:10:00,35.23,35.23,35.2,35.21,21802.0,32.5499,32.5499,32.5221,32.5314,21802.0
2016-07-13 15:15:00,35.21,35.22,35.2,35.22,11415.0,32.5314,32.5406,32.5221,32.5406,11415.0
2016-07-13 15:20:00,35.21,35.22,35.18,35.2,51123.0,32.5314,32.5406,32.5037,32.5221,51123.0
2016-07-13 15:25:00,35.2,35.21,35.19,35.2,10600.0,32.5221,32.5314,32.5129,32.5221,10600.0
2016-07-13 15:30:00,35.19,35.21,35.18,35.2,17922.0,32.5129,32.5314,32.5037,32.5221,17922.0
2016-07-13 15:35:00,35.2,35.22,35.19,35.2,34496.0,32.5221,32.5406,32.5129,32.5221,34496.0
2016-07-13 15:40:00,35.2,35.22,35.18,35.19,64402.0,32.5221,32.5406,32.5037,32.5129,64402.0
2016-07-13 15:45:00,35.18,35.2,35.18,35.19,31505.0,32.5037,32.5221,32.5037,32.5129,31505.0
2016-07-13 15:50:00,35.2,35.21,35.18,35.19,51512.0,32.5221,32.5314,32.5037,32.5129,51512.0
2016-07-13 15:55:00,35.19,35.2,35.18,35.19,83055.0,32.5129,32.5221,32.5037,32.5129,83055.0
2016-07-14 09:30:00,35.43,35.5,35.39,35.43,54651.0,32.7347,32.7993,32.6977,32.7347,54651.0
2016-07-14 09:35:00,35.43,35.43,35.34,35.38,40394.0,32.7347,32.7347,32.6515,32.6885,40394.0
2016-07-14 09:40:00,35.38,35.39,35.34,35.35,33284.0,32.6885,32.6977,32.6515,32.6607,33284.0
2016-07-14 09:45:00,35.35,35.35,35.25,35.25,21613.0,32.6607,32.6607,32.5683,32.5683,21613.0
2016-07-14 09:50:00,35.25,35.31,35.25,35.29,44605.0,32.5683,32.6238,32.5683,32.6053,44605.0
2016-07-14 09:55:00,35.3,35.33,35.26,35.3,12403.0,32.6145,32.6423,32.5776,32.6145,12403.0
2016-07-14 10:00:00,35.31,35.36,35.29,35.35,21863.0,32.6238,32.67,32.6053,32.6607,21863.0
2016-07-14 10:05:00,35.35,35.37,35.32,35.36,6788.0,32.6607,32.6792,32.633,32.67,6788.0
2016-07-14 10:10:00,35.36,35.36,35.3,35.34,25399.0,32.67,32.67,32.6145,32.6515,25399.0
2016-07-14 10:15:00,35.34,35.35,35.27,35.29,19195.0,32.6515,32.6607,32.5868,32.6053,19195.0
2016-07-14 10:20:00,35.29,35.32,35.28,35.32,28802.0,32.6053,32.633,32.5961,32.633,28802.0
2016-07-14 10:25:00,35.32,35.32,35.24,35.27,37951.0,32.633,32.633,32.5591,32.5868,37951.0
2016-07-14 10:30:00,35.28,35.34,35.28,35.32,32607.0,32.5961,32.6515,32.5961,32.633,32607.0
2016-07-14 10:35:00,35.31,35.35,35.31,35.33,11676.0,32.6238,32.6607,32.6238,32.6423,11676.0
2016-07-14 10:40:00,35.34,35.35,35.29,35.31,23775.0,32.6515,32.6607,32.6053,32.6238,23775.0
2016-07-14 10:45:00,35.31,35.32,35.28,35.29,16250.0,32.6238,32.633,32.5961,32.6053,16250.0
2016-07-14 10:50:00,35.29,35.3,35.27,35.29,79969.0,32.6053,32.6145,32.5868,32.6053,79969.0
2016-07-14 10:55:00,35.29,35.3,35.27,35.29,15130.0,32.6053,32.6145,32.5868,32.6053,15130.0
2016-07-14 11:00:00,35.29,35.32,35.28,35.32,10305.0,32.6053,32.633,32.5961,32.633,10305.0
2016-07-14 11:05:00,35.33,35.34,35.31,35.34,9300.0,32.6423,32.6515,32.6238,32.6515,9300.0
2016-07-14 11:10:00,35.34,35.37,35.32,35.33,17841.0,32.6515,32.6792,32.633,32.6423,17841.0
2016-07-14 11:15:00,35.33,35.33,35.29,35.29,7775.0,32.6423,32.6423,32.6053,32.6053,7775.0
2016-07-14 11:20:00,35.29,35.29,35.27,35.27,6650.0,32.6053,32.6053,32.5868,32.5868,6650.0
2016-07-14 11:25:00,35.27,35.27,35.25,35.25,6775.0,32.5868,32.5868,32.5683,32.5683,6775.0
2016-07-14 11:30:00,35.25,35.25,35.23,35.24,17530.0,32.5683,32.5683,32.5499,32.5591,17530.0
2016-07-14 11:35:00,35.24,35.24,35.22,35.23,8434.0,32.5591,32.5591,32.5406,32.5499,8434.0
2016-07-14 11:40:00,35.23,35.23,35.2,35.2,3900.0,32.5499,32.5499,32.5221,32.5221,3900.0
2016-07-14 11:45:00,35.21,35.21,35.17,35.18,6876.0,32.5314,32.5314,32.4944,32.5037,6876.0
2016-07-14 11:50:00,35.18,35.2,35.18,35.19,9527.0,32.5037,32.5221,32.5037,32.5129,9527.0
2016-07-14 11:55:00,35.18,35.19,35.17,35.17,16407.0,32.5037,32.5129,32.4944,32.4944,16407.0
2016-07-14 12:00:00,35.18,35.21,35.18,35.2,18428.0,32.5037,32.5314,32.5037,32.5221,18428.0
2016-07-14 12:05:00,35.21,35.24,35.21,35.24,4300.0,32.5314,32.5591,32.5314,32.5591,4300.0
2016-07-14 12:10:00,35.23,35.23,35.22,35.22,4882.0,32.5499,32.5499,32.5406,32.5406,4882.0
2016-07-14 12:15:00,35.22,35.23,35.22,35.23,6706.0,32.5406,32.5499,32.5406,32.5499,6706.0
2016-07-14 12:20:00,35.23,35.23,35.19,35.19,18000.0,32.5499,32.5499,32.5129,32.5129,18000.0
2016-07-14 12:25:00,35.2,35.22,35.2,35.22,5027.0,32.5221,32.5406,32.5221,32.5406,5027.0
2016-07-14 12:30:00,35.21,35.23,35.21,35.22,6927.0,32.5314,32.5499,32.5314,32.5406,6927.0
2016-07-14 12:35:00,35.22,35.23,35.21,35.23,4100.0,32.5406,32.5499,32.5314,32.5499,4100.0
2016-07-14 12:40:00,35.24,35.24,35.23,35.24,2398.0,32.5591,32.5591,32.5499,32.5591,2398.0
2016-07-14 12:45:00,35.23,35.24,35.23,35.23,2611.0,32.5499,32.5591,32.5499,32.5499,2611.0
2016-07-14 12:50:00,35.24,35.25,35.24,35.24,4700.0,32.5591,32.5683,32.5591,32.5591,4700.0
2016-07-14 12:55:00,35.23,35.23,35.21,35.22,6100.0,32.5499,32.5499,32.5314,32.5406,6100.0
2016-07-14 13:00:00,35.23,35.23,35.22,35.23,8050.0,32.5499,32.5499,32.5406,32.5499,8050.0
2016-07-14 13:05:00,35.22,35.25,35.21,35.25,12710.0,32.5406,32.5683,32.5314,32.5683,12710.0
2016-07-14 13:10:00,35.24,35.24,35.22,35.23,8225.0,32.5591,32.5591,32.5406,32.5499,8225.0
2016-07-14 13:15:00,35.22,35.22,35.2,35.2,1900.0,32.5406,32.5406,32.5221,32.5221,1900.0
2016-07-14 13:20:00,35.2,35.21,35.19,35.2,5384.0,32.5221,32.5314,32.5129,32.5221,5384.0
2016-07-14 13:25:00,35.2,35.22,35.19,35.21,6366.0,32.5221,32.5406,32.5129,32.5314,6366.0
2016-07-14 13:30:00,35.2,35.22,35.2,35.21,5300.0,32.5221,32.5406,32.5221,32.5314,5300.0
2016-07-14 13:35:00,35.21,35.22,35.21,35.21,784.0,32.5314,32.5406,32.5314,32.5314,784.0
2016-07-14 13:40:00,35.2,35.21,35.2,35.21,500.0,32.5221,32.5314,32.5221,32.5314,500.0
2016-07-14 13:45:00,35.21,35.21,35.19,35.2,3155.0,32.5314,32.5314,32.5129,32.5221,3155.0
2016-07-14 13:50:00,35.2,35.2,35.19,35.19,5262.0,32.5221,32.5221,32.5129,32.5129,5262.0
2016-07-14 13:55:00,35.19,35.19,35.17,35.19,15291.0,32.5129,32.5129,32.4944,32.5129,15291.0
2016-07-14 14:00:00,35.19,35.2,35.18,35.19,7284.0,32.5129,32.5221,32.5037,32.5129,7284.0
2016-07-14 14:05:00,35.2,35.2,35.18,35.19,6849.0,32.5221,32.5221,32.5037,32.5129,6849.0
2016-07-14 14:10:00,35.19,35.21,35.19,35.19,15836.0,32.5129,32.5314,32.5129,32.5129,15836.0
2016-07-14 14:15:00,35.2,35.21,35.19,35.2,11760.0,32.5221,32.5314,32.5129,32.5221,11760.0
2016-07-14 14:20:00,35.2,35.21,35.2,35.2,1200.0,32.5221,32.5314,32.5221,32.5221,1200.0
2016-07-14 14:25:00,35.2,35.21,35.19,35.2,1100.0,32.5221,32.5314,32.5129,32.5221,1100.0
2016-07-14 14:30:00,35.2,35.22,35.2,35.21,10500.0,32.5221,32.5406,32.5221,32.5314,10500.0
2016-07-14 14:35:00,35.21,35.21,35.19,35.2,5208.0,32.5314,32.5314,32.5129,32.5221,5208.0
2016-07-14 14:40:00,35.2,35.21,35.19,35.2,4500.0,32.5221,32.5314,32.5129,32.5221,4500.0
2016-07-14 14:45:00,35.19,35.19,35.17,35.19,11082.0,32.5129,32.5129,32.4944,32.5129,11082.0
2016-07-14 14:50:00,35.18,35.19,35.17,35.18,2411.0,32.5037,32.5129,32.4944,32.5037,2411.0
2016-07-14 14:55:00,35.18,35.19,35.17,35.17,24451.0,32.5037,32.5129,32.4944,32.4944,24451.0
2016-07-14 15:00:00,35.17,35.2,35.16,35.19,10263.0,32.4944,32.5221,32.4852,32.5129,10263.0
2016-07-14 15:05:00,35.2,35.25,35.2,35.24,22254.0,32.5221,32.5683,32.5221,32.5591,22254.0
2016-07-14 15:10:00,35.24,35.25,35.23,35.24,14400.0,32.5591,32.5683,32.5499,32.5591,14400.0
2016-07-14 15:15:00,35.24,35.24,35.23,35.23,5850.0,32.5591,32.5591,32.5499,32.5499,5850.0
2016-07-14 15:20:00,35.23,35.25,35.22,35.23,31608.0,32.5499,32.5683,32.5406,32.5499,31608.0
2016-07-14 15:25:00,35.23,35.24,35.22,35.23,9691.0,32.5499,32.5591,32.5406,32.5499,9691.0
2016-07-14 15:30:00,35.23,35.25,35.22,35.23,15287.0,32.5499,32.5683,32.5406,32.5499,15287.0
2016-07-14 15:35:00,35.23,35.24,35.2,35.22,17201.0,32.5499,32.5591,32.5221,32.5406,17201.0
2016-07-14 15:40:00,35.21,35.22,35.17,35.17,37870.0,32.5314,32.5406,32.4944,32.4944,37870.0
2016-07-14 15:45:00,35.18,35.19,35.16,35.19,23358.0,32.5037,32.5129,32.4852,32.5129,23358.0
2016-07-14 15:50:00,35.19,35.19,35.17,35.18,62305.0,32.5129,32.5129,32.4944,32.5037,62305.0
2016-07-14 15:55:00,35.18,35.19,35.15,35.16,75063.0,32.5037,32.5129,32.476,32.4852,75063.0
2016-07-15 09:30:00,35.24,35.32,35.06,35.28,78072.0,32.5591,32.633,32.3928,32.5961,78072.0
2016-07-15 09:35:00,35.29,35.29,35.14,35.14,65902.0,32.6053,32.6053,32.4667,32.4667,65902.0
2016-07-15 09:40:00,35.12,35.13,35.04,35.05,37464.0,32.4482,32.4575,32.3743,32.3836,37464.0
2016-07-15 09:45:00,35.05,35.12,35.05,35.11,24640.0,32.3836,32.4482,32.3836,32.439,24640.0
2016-07-15 09:50:00,35.12,35.18,35.09,35.1,17400.0,32.4482,32.5037,32.4205,32.4298,17400.0
2016-07-15 09:55:00,35.1,35.13,35.08,35.13,5800.0,32.4298,32.4575,32.4113,32.4575,5800.0
2016-07-15 10:00:00,35.13,35.18,35.11,35.13,84933.0,32.4575,32.5037,32.439,32.4575,84933.0
2016-07-15 10:05:00,35.14,35.15,35.12,35.14,10184.0,32.4667,32.476,32.4482,32.4667,10184.0
2016-07-15 10:10:00,35.14,35.17,35.09,35.1,20368.0,32.4667,32.4944,32.4205,32.4298,20368.0
2016-07-15 10:15:00,35.09,35.18,35.09,35.16,24421.0,32.4205,32.5037,32.4205,32.4852,24421.0
2016-07-15 10:20:00,35.16,35.2,35.16,35.18,7800.0,32.4852,32.5221,32.4852,32.5037,7800.0
2016-07-15 10:25:00,35.18,35.2,35.18,35.19,6289.0,32.5037,32.5221,32.5037,32.5129,6289.0
2016-07-15 10:30:00,35.2,35.21,35.17,35.21,3500.0,32.5221,32.5314,32.4944,32.5314,3500.0
2016-07-15 10:35:00,35.23,35.24,35.22,35.23,6757.0,32.5499,32.5591,32.5406,32.5499,6757.0
2016-07-15 10:40:00,35.24,35.25,35.23,35.23,1700.0,32.5591,32.5683,32.5499,32.5499,1700.0
2016-07-15 10:45:00,35.24,35.25,35.21,35.23,10183.0,32.5591,32.5683,32.5314,32.5499,10183.0
2016-07-15 10:50:00,35.23,35.27,35.23,35.26,11660.0,32.5499,32.5868,32.5499,32.5776,11660.0
2016-07-15 10:55:00,35.25,35.27,35.24,35.25,2564.0,32.5683,32.5868,32.5591,32.5683,2564.0
2016-07-15 11:00:00,35.24,35.24,35.19,35.19,9219.0,32.5591,32.5591,32.5129,32.5129,9219.0
2016-07-15 11:05:00,35.18,35.2,35.16,35.2,10671.0,32.5037,32.5221,32.4852,32.5221,10671.0
2016-07-15 11:10:00,35.19,35.19,35.16,35.16,3470.0,32.5129,32.5129,32.4852,32.4852,3470.0
2016-07-15 11:15:00,35.16,35.17,35.13,35.15,21477.0,32.4852,32.4944,32.4575,32.476,21477.0
2016-07-15 11:20:00,35.14,35.19,35.14,35.17,14140.0,32.4667,32.5129,32.4667,32.4944,14140.0
2016-07-15 11:25:00,35.17,35.18,35.15,35.16,13000.0,32.4944,32.5037,32.476,32.4852,13000.0
2016-07-15 11:30:00,35.16,35.2,35.15,35.18,7585.0,32.4852,32.5221,32.476,32.5037,7585.0
2016-07-15 11:35:00,35.17,35.18,35.15,35.16,6569.0,32.4944,32.5037,32.476,32.4852,6569.0
2016-07-15 11:40:00,35.17,35.18,35.16,35.16,6353.0,32.4944,32.5037,32.4852,32.4852,6353.0
2016-07-15 11:45:00,35.16,35.18,35.15,35.16,10940.0,32.4852,32.5037,32.476,32.4852,10940.0
2016-07-15 11:50:00,35.15,35.16,35.14,35.16,32502.0,32.476,32.4852,32.4667,32.4852,32502.0
2016-07-15 11:55:00,35.16,35.18,35.16,35.17,17828.0,32.4852,32.5037,32.4852,32.4944,17828.0
2016-07-15 12:00:00,35.16,35.18,35.15,35.18,5075.0,32.4852,32.5037,32.476,32.5037,5075.0
2016-07-15 12:05:00,35.18,35.19,35.16,35.18,11077.0,32.5037,32.5129,32.4852,32.5037,11077.0
2016-07-15 12:10:00,35.17,35.21,35.17,35.2,34953.0,32.4944,32.5314,32.4944,32.5221,34953.0
2016-07-15 12:15:00,35.19,35.2,35.18,35.18,3800.0,32.5129,32.5221,32.5037,32.5037,3800.0
2016-07-15 12:20:00,35.18,35.21,35.16,35.2,20185.0,32.5037,32.5314,32.4852,32.5221,20185.0
2016-07-15 12:25:00,35.2,35.2,35.18,35.2,18433.0,32.5221,32.5221,32.5037,32.5221,18433.0
2016-07-15 12:30:00,35.19,35.19,35.16,35.17,2400.0,32.5129,32.5129,32.4852,32.4944,2400.0
2016-07-15 12:35:00,35.16,35.17,35.15,35.15,7700.0,32.4852,32.4944,32.476,32.476,7700.0
2016-07-15 12:40:00,35.14,35.14,35.13,35.14,4123.0,32.4667,32.4667,32.4575,32.4667,4123.0
2016-07-15 12:45:00,35.13,35.14,35.13,35.14,7170.0,32.4575,32.4667,32.4575,32.4667,7170.0
2016-07-15 12:50:00,35.13,35.13,35.12,35.13,2700.0,32.4575,32.4575,32.4482,32.4575,2700.0
2016-07-15 12:55:00,35.14,35.14,35.12,35.14,5431.0,32.4667,32.4667,32.4482,32.4667,5431.0
2016-07-15 13:00:00,35.14,35.17,35.13,35.16,21775.0,32.4667,32.4944,32.4575,32.4852,21775.0
2016-07-15 13:05:00,35.15,35.16,35.14,35.16,2586.0,32.476,32.4852,32.4667,32.4852,2586.0
2016-07-15 13:10:00,35.16,35.17,35.14,35.14,8800.0,32.4852,32.4944,32.4667,32.4667,8800.0
2016-07-15 13:15:00,35.14,35.17,35.13,35.15,11543.0,32.4667,32.4944,32.4575,32.476,11543.0
2016-07-15 13:20:00,35.15,35.17,35.15,35.17,3600.0,32.476,32.4944,32.476,32.4944,3600.0
2016-07-15 13:25:00,35.16,35.17,35.16,35.17,10450.0,32.4852,32.4944,32.4852,32.4944,10450.0
2016-07-15 13:30:00,35.16,35.18,35.16,35.18,3868.0,32.4852,32.5037,32.4852,32.5037,3868.0
2016-07-15 13:35:00,35.18,35.18,35.16,35.17,3600.0,32.5037,32.5037,32.4852,32.4944,3600.0
2016-07-15 13:40:00,35.17,35.2,35.17,35.2,4772.0,32.4944,32.5221,32.4944,32.5221,4772.0
2016-07-15 13:45:00,35.2,35.2,35.17,35.17,4472.0,32.5221,32.5221,32.4944,32.4944,4472.0
2016-07-15 13:50:00,35.17,35.17,35.16,35.16,2022.0,32.4944,32.4944,32.4852,32.4852,2022.0
2016-07-15 13:55:00,35.16,35.17,35.15,35.16,7783.0,32.4852,32.4944,32.476,32.4852,7783.0
2016-07-15 14:00:00,35.16,35.17,35.16,35.16,7400.0,32.4852,32.4944,32.4852,32.4852,7400.0
2016-07-15 14:05:00,35.16,35.16,35.14,35.16,6819.0,32.4852,32.4852,32.4667,32.4852,6819.0
2016-07-15 14:10:00,35.16,35.18,35.16,35.18,25700.0,32.4852,32.5037,32.4852,32.5037,25700.0
2016-07-15 14:15:00,35.17,35.18,35.16,35.18,8488.0,32.4944,32.5037,32.4852,32.5037,8488.0
2016-07-15 14:20:00,35.18,35.19,35.15,35.18,13683.0,32.5037,32.5129,32.476,32.5037,13683.0
2016-07-15 14:25:00,35.17,35.18,35.17,35.17,13604.0,32.4944,32.5037,32.4944,32.4944,13604.0
2016-07-15 14:30:00,35.17,35.19,35.16,35.16,8176.0,32.4944,32.5129,32.4852,32.4852,8176.0
2016-07-15 14:35:00,35.16,35.18,35.16,35.16,4000.0,32.4852,32.5037,32.4852,32.4852,4000.0
2016-07-15 14:40:00,35.16,35.17,35.16,35.16,7538.0,32.4852,32.4944,32.4852,32.4852,7538.0
2016-07-15 14:45:00,35.16,35.2,35.16,35.19,31075.0,32.4852,32.5221,32.4852,32.5129,31075.0
2016-07-15 14:50:00,35.19,35.21,35.17,35.2,4210.0,32.5129,32.5314,32.4944,32.5221,4210.0
2016-07-15 14:55:00,35.2,35.21,35.18,35.19,7943.0,32.5221,32.5314,32.5037,32.5129,7943.0
2016-07-15 15:00:00,35.18,35.19,35.17,35.18,4732.0,32.5037,32.5129,32.4944,32.5037,4732.0
2016-07-15 15:05:00,35.19,35.19,35.17,35.18,4837.0,32.5129,32.5129,32.4944,32.5037,4837.0
2016-07-15 15:10:00,35.17,35.18,35.17,35.17,5245.0,32.4944,32.5037,32.4944,32.4944,5245.0
2016-07-15 15:15:00,35.17,35.18,35.17,35.17,6268.0,32.4944,32.5037,32.4944,32.4944,6268.0
2016-07-15 15:20:00,35.17,35.22,35.17,35.22,32258.0,32.4944,32.5406,32.4944,32.5406,32258.0
2016-07-15 15:25:00,35.21,35.22,35.19,35.21,29199.0,32.5314,32.5406,32.5129,32.5314,29199.0
2016-07-15 15:30:00,35.21,35.25,35.2,35.24,38881.0,32.5314,32.5683,32.5221,32.5591,38881.0
2016-07-15 15:35:00,35.23,35.24,35.22,35.23,9812.0,32.5499,32.5591,32.5406,32.5499,9812.0
2016-07-15 15:40:00,35.23,35.23,35.21,35.22,25918.0,32.5499,32.5499,32.5314,32.5406,25918.0
2016-07-15 15:45:00,35.21,35.21,35.18,35.19,51773.0,32.5314,32.5314,32.5037,32.5129,51773.0
2016-07-15 15:50:00,35.19,35.21,35.18,35.19,70018.0,32.5129,32.5314,32.5037,32.5129,70018.0
2016-07-15 15:55:00,35.19,35.21,35.18,35.19,89654.0,32.5129,32.5314,32.5037,32.5129,89654.0
2016-07-18 09:30:00,35.24,35.28,35.15,35.19,38741.0,32.5591,32.5961,32.476,32.5129,38741.0
2016-07-18 09:35:00,35.19,35.25,35.19,35.22,34859.0,32.5129,32.5683,32.5129,32.5406,34859.0
2016-07-18 09:40:00,35.22,35.23,35.14,35.19,39034.0,32.5406,32.5499,32.4667,32.5129,39034.0
2016-07-18 09:45:00,35.17,35.24,35.17,35.23,7983.0,32.4944,32.5591,32.4944,32.5499,7983.0
2016-07-18 09:50:00,35.22,35.25,35.21,35.25,8900.0,32.5406,32.5683,32.5314,32.5683,8900.0
2016-07-18 09:55:00,35.26,35.27,35.24,35.25,23348.0,32.5776,32.5868,32.5591,32.5683,23348.0
2016-07-18 10:00:00,35.23,35.3,35.22,35.28,26478.0,32.5499,32.6145,32.5406,32.5961,26478.0
2016-07-18 10:05:00,35.27,35.29,35.27,35.28,14800.0,32.5868,32.6053,32.5868,32.5961,14800.0
2016-07-18 10:10:00,35.28,35.34,35.28,35.3,18313.0,32.5961,32.6515,32.5961,32.6145,18313.0
2016-07-18 10:15:00,35.31,35.33,35.31,35.33,11031.0,32.6238,32.6423,32.6238,32.6423,11031.0
2016-07-18 10:20:00,35.34,35.34,35.29,35.3,11800.0,32.6515,32.6515,32.6053,32.6145,11800.0
2016-07-18 10:25:00,35.31,35.31,35.28,35.29,4292.0,32.6238,32.6238,32.5961,32.6053,4292.0
2016-07-18 10:30:00,35.29,35.36,35.28,35.31,17627.0,32.6053,32.67,32.5961,32.6238,17627.0
2016-07-18 10:35:00,35.3,35.35,35.3,35.35,2362.0,32.6145,32.6607,32.6145,32.6607,2362.0
2016-07-18 10:40:00,35.34,35.34,35.3,35.32,4156.0,32.6515,32.6515,32.6145,32.633,4156.0
2016-07-18 10:45:00,35.31,35.33,35.29,35.3,18239.0,32.6238,32.6423,32.6053,32.6145,18239.0
2016-07-18 10:50:00,35.3,35.32,35.29,35.31,14881.0,32.6145,32.633,32.6053,32.6238,14881.0
2016-07-18 10:55:00,35.3,35.34,35.3,35.33,6644.0,32.6145,32.6515,32.6145,32.6423,6644.0
2016-07-18 11:00:00,35.34,35.34,35.32,35.33,6020.0,32.6515,32.6515,32.633,32.6423,6020.0
2016-07-18 11:05:00,35.33,35.34,35.32,35.33,5700.0,32.6423,32.6515,32.633,32.6423,5700.0
2016-07-18 11:10:00,35.33,35.33,35.3,35.3,1533.0,32.6423,32.6423,32.6145,32.6145,1533.0
2016-07-18 11:15:00,35.29,35.31,35.29,35.31,2670.0,32.6053,32.6238,32.6053,32.6238,2670.0
2016-07-18 11:20:00,35.31,35.33,35.3,35.33,4159.0,32.6238,32.6423,32.6145,32.6423,4159.0
2016-07-18 11:25:00,35.33,35.33,35.31,35.31,4700.0,32.6423,32.6423,32.6238,32.6238,4700.0
2016-07-18 11:30:00,35.32,35.32,35.28,35.28,12497.0,32.633,32.633,32.5961,32.5961,12497.0
2016-07-18 11:35:00,35.28,35.29,35.27,35.29,8948.0,32.5961,32.6053,32.5868,32.6053,8948.0
2016-07-18 11:40:00,35.3,35.33,35.3,35.32,2462.0,32.6145,32.6423,32.6145,32.633,2462.0
2016-07-18 11:45:00,35.31,35.31,35.29,35.3,4346.0,32.6238,32.6238,32.6053,32.6145,4346.0
2016-07-18 11:50:00,35.3,35.31,35.29,35.29,4287.0,32.6145,32.6238,32.6053,32.6053,4287.0
2016-07-18 11:55:00,35.3,35.3,35.26,35.27,7705.0,32.6145,32.6145,32.5776,32.5868,7705.0
2016-07-18 12:00:00,35.26,35.27,35.26,35.26,1400.0,32.5776,32.5868,32.5776,32.5776,1400.0
2016-07-18 12:05:00,35.26,35.26,35.23,35.24,3024.0,32.5776,32.5776,32.5499,32.5591,3024.0
2016-07-18 12:10:00,35.25,35.25,35.24,35.25,6306.0,32.5683,32.5683,32.5591,32.5683,6306.0
2016-07-18 12:15:00,35.25,35.25,35.2,35.21,4795.0,32.5683,32.5683,32.5221,32.5314,4795.0
2016-07-18 12:20:00,35.21,35.23,35.21,35.23,2500.0,32.5314,32.5499,32.5314,32.5499,2500.0
2016-07-18 12:25:00,35.23,35.23,35.22,35.23,1383.0,32.5499,32.5499,32.5406,32.5499,1383.0
2016-07-18 12:30:00,35.23,35.23,35.2,35.2,11215.0,32.5499,32.5499,32.5221,32.5221,11215.0
2016-07-18 12:35:00,35.2,35.21,35.18,35.21,7279.0,32.5221,32.5314,32.5037,32.5314,7279.0
2016-07-18 12:40:00,35.21,35.22,35.21,35.21,2955.0,32.5314,32.5406,32.5314,32.5314,2955.0
2016-07-18 12:45:00,35.22,35.22,35.21,35.21,3110.0,32.5406,32.5406,32.5314,32.5314,3110.0
2016-07-18 12:50:00,35.2,35.2,35.2,35.2,779.0,32.5221,32.5221,32.5221,32.5221,779.0
2016-07-18 12:55:00,35.2,35.22,35.2,35.21,15273.0,32.5221,32.5406,32.5221,32.5314,15273.0
2016-07-18 13:00:00,35.22,35.23,35.22,35.23,2300.0,32.5406,32.5499,32.5406,32.5499,2300.0
2016-07-18 13:05:00,35.22,35.23,35.22,35.23,200.0,32.5406,32.5499,32.5406,32.5499,200.0
2016-07-18 13:10:00,35.23,35.23,35.21,35.21,2900.0,32.5499,32.5499,32.5314,32.5314,2900.0
2016-07-18 13:15:00,35.21,35.22,35.2,35.21,6946.0,32.5314,32.5406,32.5221,32.5314,6946.0
2016-07-18 13:20:00,35.21,35.22,35.2,35.22,3338.0,32.5314,32.5406,32.5221,32.5406,3338.0
2016-07-18 13:25:00,35.23,35.24,35.22,35.23,7273.0,32.5499,32.5591,32.5406,32.5499,7273.0
2016-07-18 13:30:00,35.23,35.26,35.23,35.26,2604.0,32.5499,32.5776,32.5499,32.5776,2604.0
2016-07-18 13:35:00,35.27,35.31,35.26,35.3,36321.0,32.5868,32.6238,32.5776,32.6145,36321.0
2016-07-18 13:40:00,35.3,35.33,35.3,35.33,5800.0,32.6145,32.6423,32.6145,32.6423,5800.0
2016-07-18 13:45:00,35.32,35.32,35.31,35.31,3959.0,32.633,32.633,32.6238,32.6238,3959.0
2016-07-18 13:50:00,35.32,35.33,35.31,35.33,7249.0,32.633,32.6423,32.6238,32.6423,7249.0
2016-07-18 13:55:00,35.33,35.33,35.32,35.33,3328.0,32.6423,32.6423,32.633,32.6423,3328.0
2016-07-18 14:00:00,35.33,35.34,35.31,35.32,7213.0,32.6423,32.6515,32.6238,32.633,7213.0
2016-07-18 14:05:00,35.33,35.33,35.32,35.33,1600.0,32.6423,32.6423,32.633,32.6423,1600.0
2016-07-18 14:10:00,35.33,35.34,35.31,35.32,8179.0,32.6423,32.6515,32.6238,32.633,8179.0
2016-07-18 14:15:00,35.31,35.31,35.29,35.29,9266.0,32.6238,32.6238,32.6053,32.6053,9266.0
2016-07-18 14:20:00,35.29,35.31,35.29,35.3,7675.0,32.6053,32.6238,32.6053,32.6145,7675.0
2016-07-18 14:25:00,35.31,35.32,35.31,35.31,1600.0,32.6238,32.633,32.6238,32.6238,1600.0
2016-07-18 14:30:00,35.31,35.31,35.3,35.31,3722.0,32.6238,32.6238,32.6145,32.6238,3722.0
2016-07-18 14:35:00,35.31,35.31,35.3,35.3,36946.0,32.6238,32.6238,32.6145,32.6145,36946.0
2016-07-18 14:40:00,35.31,35.33,35.31,35.32,8170.0,32.6238,32.6423,32.6238,32.633,8170.0
2016-07-18 14:45:00,35.33,35.33,35.32,35.33,7197.0,32.6423,32.6423,32.633,32.6423,7197.0
2016-07-18 14:50:00,35.33,35.34,35.33,35.33,22600.0,32.6423,32.6515,32.6423,32.6423,22600.0
2016-07-18 14:55:00,35.33,35.34,35.33,35.34,4194.0,32.6423,32.6515,32.6423,32.6515,4194.0
2016-07-18 15:00:00,35.34,35.34,35.3,35.31,10521.0,32.6515,32.6515,32.6145,32.6238,10521.0
2016-07-18 15:05:00,35.31,35.32,35.31,35.32,9029.0,32.6238,32.633,32.6238,32.633,9029.0
2016-07-18 15:10:00,35.32,35.34,35.32,35.34,5700.0,32.633,32.6515,32.633,32.6515,5700.0
2016-07-18 15:15:00,35.34,35.38,35.34,35.37,11218.0,32.6515,32.6885,32.6515,32.6792,11218.0
2016-07-18 15:20:00,35.37,35.37,35.35,35.35,9400.0,32.6792,32.6792,32.6607,32.6607,9400.0
2016-07-18 15:25:00,35.35,35.35,35.34,35.34,9008.0,32.6607,32.6607,32.6515,32.6515,9008.0
2016-07-18 15:30:00,35.35,35.37,35.34,35.37,18491.0,32.6607,32.6792,32.6515,32.6792,18491.0
2016-07-18 15:35:00,35.36,35.36,35.34,35.36,31466.0,32.67,32.67,32.6515,32.67,31466.0
2016-07-18 15:40:00,35.36,35.37,35.35,35.35,17250.0,32.67,32.6792,32.6607,32.6607,17250.0
2016-07-18 15:45:00,35.36,35.38,35.35,35.37,75286.0,32.67,32.6885,32.6607,32.6792,75286.0
2016-07-18 15:50:00,35.36,35.36,35.34,35.34,45584.0,32.67,32.67,32.6515,32.6515,45584.0
2016-07-18 15:55:00,35.35,35.35,35.32,35.33,161081.0,32.6607,32.6607,32.633,32.6423,161081.0
2016-07-19 09:30:00,34.99,35.36,34.94,35.36,48295.0,32.3281,32.67,32.2819,32.67,48295.0
2016-07-19 09:35:00,35.37,35.42,35.35,35.37,24778.0,32.6792,32.7254,32.6607,32.6792,24778.0
2016-07-19 09:40:00,35.35,35.41,35.34,35.38,19095.0,32.6607,32.7162,32.6515,32.6885,19095.0
2016-07-19 09:45:00,35.37,35.37,35.29,35.31,16311.0,32.6792,32.6792,32.6053,32.6238,16311.0
2016-07-19 09:50:00,35.3,35.33,35.27,35.33,6615.0,32.6145,32.6423,32.5868,32.6423,6615.0
2016-07-19 09:55:00,35.34,35.34,35.3,35.33,8000.0,32.6515,32.6515,32.6145,32.6423,8000.0
2016-07-19 10:00:00,35.32,35.32,35.27,35.3,10876.0,32.633,32.633,32.5868,32.6145,10876.0
2016-07-19 10:05:00,35.3,35.34,35.29,35.34,2700.0,32.6145,32.6515,32.6053,32.6515,2700.0
2016-07-19 10:10:00,35.34,35.4,35.34,35.37,5056.0,32.6515,32.7069,32.6515,32.6792,5056.0
2016-07-19 10:15:00,35.37,35.4,35.35,35.36,5619.0,32.6792,32.7069,32.6607,32.67,5619.0
2016-07-19 10:20:00,35.35,35.35,35.32,35.35,7550.0,32.6607,32.6607,32.633,32.6607,7550.0
2016-07-19 10:25:00,35.34,35.38,35.34,35.36,5785.0,32.6515,32.6885,32.6515,32.67,5785.0
2016-07-19 10:30:00,35.36,35.36,35.33,35.34,7165.0,32.67,32.67,32.6423,32.6515,7165.0
2016-07-19 10:35:00,35.34,35.34,35.33,35.34,5300.0,32.6515,32.6515,32.6423,32.6515,5300.0
2016-07-19 10:40:00,35.35,35.37,35.35,35.35,12000.0,32.6607,32.6792,32.6607,32.6607,12000.0
2016-07-19 10:45:00,35.34,35.36,35.33,35.36,6829.0,32.6515,32.67,32.6423,32.67,6829.0
2016-07-19 10:50:00,35.37,35.4,35.35,35.35,7746.0,32.6792,32.7069,32.6607,32.6607,7746.0
2016-07-19 10:55:00,35.36,35.37,35.36,35.36,1100.0,32.67,32.6792,32.67,32.67,1100.0
2016-07-19 11:00:00,35.36,35.39,35.35,35.36,7851.0,32.67,32.6977,32.6607,32.67,7851.0
2016-07-19 11:05:00,35.37,35.38,35.37,35.37,2100.0,32.6792,32.6885,32.6792,32.6792,2100.0
2016-07-19 11:10:00,35.37,35.37,35.34,35.34,12056.0,32.6792,32.6792,32.6515,32.6515,12056.0
2016-07-19 11:15:00,35.35,35.36,35.35,35.35,1800.0,32.6607,32.67,32.6607,32.6607,1800.0
2016-07-19 11:20:00,35.34,35.35,35.34,35.35,3195.0,32.6515,32.6607,32.6515,32.6607,3195.0
2016-07-19 11:25:00,35.35,35.35,35.31,35.32,14000.0,32.6607,32.6607,32.6238,32.633,14000.0
2016-07-19 11:30:00,35.33,35.34,35.31,35.32,11100.0,32.6423,32.6515,32.6238,32.633,11100.0
2016-07-19 11:35:00,35.32,35.34,35.31,35.32,4417.0,32.633,32.6515,32.6238,32.633,4417.0
2016-07-19 11:40:00,35.33,35.33,35.3,35.3,1857.0,32.6423,32.6423,32.6145,32.6145,1857.0
2016-07-19 11:45:00,35.29,35.29,35.26,35.29,8700.0,32.6053,32.6053,32.5776,32.6053,8700.0
2016-07-19 11:50:00,35.28,35.31,35.27,35.31,16981.0,32.5961,32.6238,32.5868,32.6238,16981.0
2016-07-19 11:55:00,35.31,35.31,35.26,35.26,9083.0,32.6238,32.6238,32.5776,32.5776,9083.0
2016-07-19 12:00:00,35.27,35.27,35.25,35.26,3900.0,32.5868,32.5868,32.5683,32.5776,3900.0
2016-07-19 12:05:00,35.27,35.27,35.25,35.25,10217.0,32.5868,32.5868,32.5683,32.5683,10217.0
2016-07-19 12:10:00,35.25,35.28,35.25,35.27,3283.0,32.5683,32.5961,32.5683,32.5868,3283.0
2016-07-19 12:15:00,35.27,35.27,35.26,35.27,17851.0,32.5868,32.5868,32.5776,32.5868,17851.0
2016-07-19 12:20:00,35.28,35.29,35.26,35.27,37850.0,32.5961,32.6053,32.5776,32.5868,37850.0
2016-07-19 12:25:00,35.27,35.29,35.26,35.26,5907.0,32.5868,32.6053,32.5776,32.5776,5907.0
2016-07-19 12:30:00,35.26,35.27,35.25,35.26,24446.0,32.5776,32.5868,32.5683,32.5776,24446.0
2016-07-19 12:35:00,35.26,35.26,35.24,35.25,1400.0,32.5776,32.5776,32.5591,32.5683,1400.0
2016-07-19 12:40:00,35.25,35.25,35.24,35.24,800.0,32.5683,32.5683,32.5591,32.5591,800.0
2016-07-19 12:45:00,35.25,35.27,35.25,35.27,2113.0,32.5683,32.5868,32.5683,32.5868,2113.0
2016-07-19 12:50:00,35.28,35.28,35.28,35.28,2857.0,32.5961,32.5961,32.5961,32.5961,2857.0
2016-07-19 12:55:00,35.28,35.29,35.27,35.29,6380.0,32.5961,32.6053,32.5868,32.6053,6380.0
2016-07-19 13:00:00,35.29,35.29,35.28,35.28,2700.0,32.6053,32.6053,32.5961,32.5961,2700.0
2016-07-19 13:05:00,35.28,35.28,35.27,35.27,2058.0,32.5961,32.5961,32.5868,32.5868,2058.0
2016-07-19 13:10:00,35.27,35.28,35.25,35.25,1100.0,32.5868,32.5961,32.5683,32.5683,1100.0
2016-07-19 13:15:00,35.25,35.25,35.21,35.22,11207.0,32.5683,32.5683,32.5314,32.5406,11207.0
2016-07-19 13:20:00,35.22,35.23,35.22,35.23,2324.0,32.5406,32.5499,32.5406,32.5499,2324.0
2016-07-19 13:25:00,35.23,35.23,35.22,35.22,3817.0,32.5499,32.5499,32.5406,32.5406,3817.0
2016-07-19 13:30:00,35.21,35.22,35.2,35.22,4795.0,32.5314,32.5406,32.5221,32.5406,4795.0
2016-07-19 13:35:00,35.22,35.22,35.2,35.21,3339.0,32.5406,32.5406,32.5221,32.5314,3339.0
2016-07-19 13:40:00,35.21,35.22,35.21,35.22,2000.0,32.5314,32.5406,32.5314,32.5406,2000.0
2016-07-19 13:45:00,35.23,35.24,35.22,35.22,1500.0,32.5499,32.5591,32.5406,32.5406,1500.0
2016-07-19 13:50:00,35.22,35.23,35.21,35.21,1754.0,32.5406,32.5499,32.5314,32.5314,1754.0
2016-07-19 13:55:00,35.2,35.2,35.19,35.19,500.0,32.5221,32.5221,32.5129,32.5129,500.0
2016-07-19 14:00:00,35.2,35.21,35.2,35.21,3900.0,32.5221,32.5314,32.5221,32.5314,3900.0
2016-07-19 14:05:00,35.22,35.23,35.21,35.23,2100.0,32.5406,32.5499,32.5314,32.5499,2100.0
2016-07-19 14:10:00,35.22,35.23,35.22,35.23,4167.0,32.5406,32.5499,32.5406,32.5499,4167.0
2016-07-19 14:15:00,35.23,35.24,35.22,35.23,8643.0,32.5499,32.5591,32.5406,32.5499,8643.0
2016-07-19 14:20:00,35.24,35.24,35.23,35.24,4425.0,32.5591,32.5591,32.5499,32.5591,4425.0
2016-07-19 14:25:00,35.24,35.24,35.22,35.23,6671.0,32.5591,32.5591,32.5406,32.5499,6671.0
2016-07-19 14:30:00,35.23,35.23,35.21,35.22,9323.0,32.5499,32.5499,32.5314,32.5406,9323.0
2016-07-19 14:35:00,35.22,35.23,35.21,35.23,4696.0,32.5406,32.5499,32.5314,32.5499,4696.0
2016-07-19 14:40:00,35.23,35.26,35.23,35.25,4771.0,32.5499,32.5776,32.5499,32.5683,4771.0
2016-07-19 14:45:00,35.25,35.27,35.25,35.25,3674.0,32.5683,32.5868,32.5683,32.5683,3674.0
2016-07-19 14:50:00,35.25,35.26,35.24,35.25,3548.0,32.5683,32.5776,32.5591,32.5683,3548.0
2016-07-19 14:55:00,35.26,35.26,35.24,35.24,6756.0,32.5776,32.5776,32.5591,32.5591,6756.0
2016-07-19 15:00:00,35.23,35.24,35.22,35.23,3209.0,32.5499,32.5591,32.5406,32.5499,3209.0
2016-07-19 15:05:00,35.23,35.25,35.23,35.23,21056.0,32.5499,32.5683,32.5499,32.5499,21056.0
2016-07-19 15:10:00,35.24,35.24,35.23,35.23,2200.0,32.5591,32.5591,32.5499,32.5499,2200.0
2016-07-19 15:15:00,35.23,35.26,35.23,35.26,5360.0,32.5499,32.5776,32.5499,32.5776,5360.0
2016-07-19 15:20:00,35.26,35.26,35.25,35.25,2629.0,32.5776,32.5776,32.5683,32.5683,2629.0
2016-07-19 15:25:00,35.25,35.26,35.24,35.26,1900.0,32.5683,32.5776,32.5591,32.5776,1900.0
2016-07-19 15:30:00,35.26,35.28,35.25,35.27,10583.0,32.5776,32.5961,32.5683,32.5868,10583.0
2016-07-19 15:35:00,35.27,35.29,35.27,35.28,19938.0,32.5868,32.6053,32.5868,32.5961,19938.0
2016-07-19 15:40:00,35.27,35.29,35.27,35.29,63817.0,32.5868,32.6053,32.5868,32.6053,63817.0
2016-07-19 15:45:00,35.29,35.29,35.27,35.27,45484.0,32.6053,32.6053,32.5868,32.5868,45484.0
2016-07-19 15:50:00,35.28,35.28,35.26,35.26,10528.0,32.5961,32.5961,32.5776,32.5776,10528.0
2016-07-19 15:55:00,35.26,35.28,35.26,35.28,62987.0,32.5776,32.5961,32.5776,32.5961,62987.0
2016-07-20 09:30:00,35.31,35.36,35.29,35.3,34746.0,32.6238,32.67,32.6053,32.6145,34746.0
2016-07-20 09:35:00,35.3,35.32,35.27,35.31,59228.0,32.6145,32.633,32.5868,32.6238,59228.0
2016-07-20 09:40:00,35.3,35.35,35.29,35.29,10909.0,32.6145,32.6607,32.6053,32.6053,10909.0
2016-07-20 09:45:00,35.28,35.31,35.28,35.31,27502.0,32.5961,32.6238,32.5961,32.6238,27502.0
2016-07-20 09:50:00,35.32,35.34,35.31,35.33,5724.0,32.633,32.6515,32.6238,32.6423,5724.0
2016-07-20 09:55:00,35.33,35.33,35.29,35.31,16877.0,32.6423,32.6423,32.6053,32.6238,16877.0
2016-07-20 10:00:00,35.3,35.37,35.28,35.37,14552.0,32.6145,32.6792,32.5961,32.6792,14552.0
2016-07-20 10:05:00,35.37,35.43,35.36,35.43,23493.0,32.6792,32.7347,32.67,32.7347,23493.0
2016-07-20 10:10:00,35.43,35.47,35.41,35.41,8794.0,32.7347,32.7716,32.7162,32.7162,8794.0
2016-07-20 10:15:00,35.41,35.46,35.41,35.46,12071.0,32.7162,32.7624,32.7162,32.7624,12071.0
2016-07-20 10:20:00,35.46,35.47,35.44,35.47,14619.0,32.7624,32.7716,32.7439,32.7716,14619.0
2016-07-20 10:25:00,35.46,35.49,35.44,35.45,6648.0,32.7624,32.7901,32.7439,32.7531,6648.0
2016-07-20 10:30:00,35.46,35.48,35.43,35.48,15684.0,32.7624,32.7808,32.7347,32.7808,15684.0
2016-07-20 10:35:00,35.48,35.53,35.48,35.52,16269.0,32.7808,32.827,32.7808,32.8178,16269.0
2016-07-20 10:40:00,35.52,35.54,35.5,35.54,15769.0,32.8178,32.8363,32.7993,32.8363,15769.0
2016-07-20 10:45:00,35.54,35.56,35.5,35.51,23161.0,32.8363,32.8548,32.7993,32.8086,23161.0
2016-07-20 10:50:00,35.51,35.53,35.49,35.5,3807.0,32.8086,32.827,32.7901,32.7993,3807.0
2016-07-20 10:55:00,35.51,35.53,35.5,35.52,18448.0,32.8086,32.827,32.7993,32.8178,18448.0
2016-07-20 11:00:00,35.53,35.54,35.52,35.54,8888.0,32.827,32.8363,32.8178,32.8363,8888.0
2016-07-20 11:05:00,35.54,35.55,35.52,35.55,11045.0,32.8363,32.8455,32.8178,32.8455,11045.0
2016-07-20 11:10:00,35.54,35.56,35.53,35.56,14624.0,32.8363,32.8548,32.827,32.8548,14624.0
2016-07-20 11:15:00,35.56,35.58,35.55,35.57,2884.0,32.8548,32.8732,32.8455,32.864,2884.0
2016-07-20 11:20:00,35.58,35.59,35.56,35.58,4809.0,32.8732,32.8825,32.8548,32.8732,4809.0
2016-07-20 11:25:00,35.58,35.63,35.57,35.62,9915.0,32.8732,32.9194,32.864,32.9102,9915.0
2016-07-20 11:30:00,35.62,35.62,35.58,35.59,3271.0,32.9102,32.9102,32.8732,32.8825,3271.0
2016-07-20 11:35:00,35.59,35.61,35.58,35.6,12340.0,32.8825,32.901,32.8732,32.8917,12340.0
2016-07-20 11:40:00,35.61,35.61,35.57,35.58,7006.0,32.901,32.901,32.864,32.8732,7006.0
2016-07-20 11:45:00,35.58,35.61,35.58,35.6,11509.0,32.8732,32.901,32.8732,32.8917,11509.0
2016-07-20 11:50:00,35.6,35.6,35.58,35.58,10100.0,32.8917,32.8917,32.8732,32.8732,10100.0
2016-07-20 11:55:00,35.58,35.59,35.58,35.58,3817.0,32.8732,32.8825,32.8732,32.8732,3817.0
2016-07-20 12:00:00,35.58,35.58,35.55,35.56,9500.0,32.8732,32.8732,32.8455,32.8548,9500.0
2016-07-20 12:05:00,35.57,35.57,35.54,35.55,6049.0,32.864,32.864,32.8363,32.8455,6049.0
2016-07-20 12:10:00,35.55,35.58,35.55,35.57,4766.0,32.8455,32.8732,32.8455,32.864,4766.0
2016-07-20 12:15:00,35.58,35.6,35.58,35.59,2440.0,32.8732,32.8917,32.8732,32.8825,2440.0
2016-07-20 12:20:00,35.59,35.61,35.57,35.61,14691.0,32.8825,32.901,32.864,32.901,14691.0
2016-07-20 12:25:00,35.6,35.63,35.6,35.61,8402.0,32.8917,32.9194,32.8917,32.901,8402.0
2016-07-20 12:30:00,35.6,35.61,35.58,35.58,8266.0,32.8917,32.901,32.8732,32.8732,8266.0
2016-07-20 12:35:00,35.58,35.58,35.56,35.57,13892.0,32.8732,32.8732,32.8548,32.864,13892.0
2016-07-20 12:40:00,35.58,35.59,35.57,35.58,12497.0,32.8732,32.8825,32.864,32.8732,12497.0
2016-07-20 12:45:00,35.58,35.59,35.56,35.58,6011.0,32.8732,32.8825,32.8548,32.8732,6011.0
2016-07-20 12:50:00,35.57,35.58,35.57,35.58,10296.0,32.864,32.8732,32.864,32.8732,10296.0
2016-07-20 12:55:00,35.58,35.59,35.57,35.59,38498.0,32.8732,32.8825,32.864,32.8825,38498.0
2016-07-20 13:00:00,35.59,35.61,35.58,35.59,8523.0,32.8825,32.901,32.8732,32.8825,8523.0
2016-07-20 13:05:00,35.59,35.62,35.59,35.61,6687.0,32.8825,32.9102,32.8825,32.901,6687.0
2016-07-20 13:10:00,35.61,35.62,35.6,35.61,6701.0,32.901,32.9102,32.8917,32.901,6701.0
2016-07-20 13:15:00,35.62,35.64,35.61,35.64,12344.0,32.9102,32.9287,32.901,32.9287,12344.0
2016-07-20 13:20:00,35.64,35.65,35.63,35.65,11086.0,32.9287,32.9379,32.9194,32.9379,11086.0
2016-07-20 13:25:00,35.65,35.66,35.64,35.65,6000.0,32.9379,32.9472,32.9287,32.9379,6000.0
2016-07-20 13:30:00,35.65,35.65,35.62,35.63,7751.0,32.9379,32.9379,32.9102,32.9194,7751.0
2016-07-20 13:35:00,35.63,35.64,35.6,35.61,13227.0,32.9194,32.9287,32.8917,32.901,13227.0
2016-07-20 13:40:00,35.61,35.62,35.61,35.61,7575.0,32.901,32.9102,32.901,32.901,7575.0
2016-07-20 13:45:00,35.61,35.63,35.61,35.62,6400.0,32.901,32.9194,32.901,32.9102,6400.0
2016-07-20 13:50:00,35.63,35.63,35.61,35.62,5694.0,32.9194,32.9194,32.901,32.9102,5694.0
2016-07-20 13:55:00,35.62,35.63,35.62,35.62,9386.0,32.9102,32.9194,32.9102,32.9102,9386.0
2016-07-20 14:00:00,35.63,35.64,35.62,35.63,21663.0,32.9194,32.9287,32.9102,32.9194,21663.0
2016-07-20 14:05:00,35.64,35.66,35.64,35.66,18903.0,32.9287,32.9472,32.9287,32.9472,18903.0
2016-07-20 14:10:00,35.66,35.67,35.64,35.65,11090.0,32.9472,32.9564,32.9287,32.9379,11090.0
2016-07-20 14:15:00,35.65,35.66,35.65,35.66,3553.0,32.9379,32.9472,32.9379,32.9472,3553.0
2016-07-20 14:20:00,35.65,35.67,35.65,35.66,11822.0,32.9379,32.9564,32.9379,32.9472,11822.0
2016-07-20 14:25:00,35.65,35.65,35.63,35.65,7136.0,32.9379,32.9379,32.9194,32.9379,7136.0
2016-07-20 14:30:00,35.65,35.65,35.64,35.65,2700.0,32.9379,32.9379,32.9287,32.9379,2700.0
2016-07-20 14:35:00,35.65,35.65,35.64,35.65,6776.0,32.9379,32.9379,32.9287,32.9379,6776.0
2016-07-20 14:40:00,35.65,35.67,35.64,35.67,35121.0,32.9379,32.9564,32.9287,32.9564,35121.0
2016-07-20 14:45:00,35.67,35.68,35.65,35.66,10298.0,32.9564,32.9656,32.9379,32.9472,10298.0
2016-07-20 14:50:00,35.66,35.67,35.65,35.65,5802.0,32.9472,32.9564,32.9379,32.9379,5802.0
2016-07-20 14:55:00,35.66,35.66,35.63,35.63,16978.0,32.9472,32.9472,32.9194,32.9194,16978.0
2016-07-20 15:00:00,35.63,35.65,35.62,35.63,11031.0,32.9194,32.9379,32.9102,32.9194,11031.0
2016-07-20 15:05:00,35.63,35.64,35.61,35.63,8806.0,32.9194,32.9287,32.901,32.9194,8806.0
2016-07-20 15:10:00,35.62,35.63,35.61,35.62,6830.0,32.9102,32.9194,32.901,32.9102,6830.0
2016-07-20 15:15:00,35.63,35.63,35.61,35.62,6732.0,32.9194,32.9194,32.901,32.9102,6732.0
2016-07-20 15:20:00,35.62,35.63,35.58,35.59,19737.0,32.9102,32.9194,32.8732,32.8825,19737.0
2016-07-20 15:25:00,35.59,35.6,35.58,35.6,10993.0,32.8825,32.8917,32.8732,32.8917,10993.0
2016-07-20 15:30:00,35.59,35.62,35.59,35.62,18445.0,32.8825,32.9102,32.8825,32.9102,18445.0
2016-07-20 15:35:00,35.62,35.62,35.61,35.62,10888.0,32.9102,32.9102,32.901,32.9102,10888.0
2016-07-20 15:40:00,35.62,35.63,35.61,35.62,23775.0,32.9102,32.9194,32.901,32.9102,23775.0
2016-07-20 15:45:00,35.62,35.63,35.61,35.62,22122.0,32.9102,32.9194,32.901,32.9102,22122.0
2016-07-20 15:50:00,35.62,35.62,35.61,35.62,22700.0,32.9102,32.9102,32.901,32.9102,22700.0
2016-07-20 15:55:00,35.62,35.63,35.59,35.59,83252.0,32.9102,32.9194,32.8825,32.8825,83252.0
2016-07-21 09:30:00,35.65,35.68,35.43,35.5,221433.0,32.9379,32.9656,32.7347,32.7993,221433.0
2016-07-21 09:35:00,35.5,35.55,35.48,35.53,68092.0,32.7993,32.8455,32.7808,32.827,68092.0
2016-07-21 09:40:00,35.53,35.55,35.52,35.52,23949.0,32.827,32.8455,32.8178,32.8178,23949.0
2016-07-21 09:45:00,35.52,35.55,35.5,35.5,13523.0,32.8178,32.8455,32.7993,32.7993,13523.0
2016-07-21 09:50:00,35.49,35.51,35.47,35.48,28456.0,32.7901,32.8086,32.7716,32.7808,28456.0
2016-07-21 09:55:00,35.49,35.49,35.39,35.4,29669.0,32.7901,32.7901,32.6977,32.7069,29669.0
2016-07-21 10:00:00,35.39,35.46,35.39,35.46,27805.0,32.6977,32.7624,32.6977,32.7624,27805.0
2016-07-21 10:05:00,35.46,35.46,35.41,35.42,45631.0,32.7624,32.7624,32.7162,32.7254,45631.0
2016-07-21 10:10:00,35.43,35.49,35.42,35.47,20131.0,32.7347,32.7901,32.7254,32.7716,20131.0
2016-07-21 10:15:00,35.48,35.49,35.46,35.48,22134.0,32.7808,32.7901,32.7624,32.7808,22134.0
2016-07-21 10:20:00,35.46,35.49,35.44,35.45,23903.0,32.7624,32.7901,32.7439,32.7531,23903.0
2016-07-21 10:25:00,35.44,35.46,35.43,35.45,34119.0,32.7439,32.7624,32.7347,32.7531,34119.0
2016-07-21 10:30:00,35.46,35.49,35.46,35.48,51088.0,32.7624,32.7901,32.7624,32.7808,51088.0
2016-07-21 10:35:00,35.47,35.49,35.44,35.46,11463.0,32.7716,32.7901,32.7439,32.7624,11463.0
2016-07-21 10:40:00,35.45,35.46,35.42,35.42,13114.0,32.7531,32.7624,32.7254,32.7254,13114.0
2016-07-21 10:45:00,35.42,35.43,35.4,35.4,13171.0,32.7254,32.7347,32.7069,32.7069,13171.0
2016-07-21 10:50:00,35.41,35.44,35.41,35.41,14404.0,32.7162,32.7439,32.7162,32.7162,14404.0
2016-07-21 10:55:00,35.41,35.44,35.4,35.44,16215.0,32.7162,32.7439,32.7069,32.7439,16215.0
2016-07-21 11:00:00,35.44,35.44,35.39,35.4,14172.0,32.7439,32.7439,32.6977,32.7069,14172.0
2016-07-21 11:05:00,35.4,35.43,35.39,35.42,28699.0,32.7069,32.7347,32.6977,32.7254,28699.0
2016-07-21 11:10:00,35.42,35.42,35.41,35.42,5542.0,32.7254,32.7254,32.7162,32.7254,5542.0
2016-07-21 11:15:00,35.43,35.46,35.42,35.46,2600.0,32.7347,32.7624,32.7254,32.7624,2600.0
2016-07-21 11:20:00,35.45,35.45,35.42,35.44,16903.0,32.7531,32.7531,32.7254,32.7439,16903.0
2016-07-21 11:25:00,35.45,35.45,35.42,35.45,21412.0,32.7531,32.7531,32.7254,32.7531,21412.0
2016-07-21 11:30:00,35.45,35.48,35.44,35.45,39966.0,32.7531,32.7808,32.7439,32.7531,39966.0
2016-07-21 11:35:00,35.45,35.47,35.43,35.46,20856.0,32.7531,32.7716,32.7347,32.7624,20856.0
2016-07-21 11:40:00,35.45,35.45,35.43,35.45,12918.0,32.7531,32.7531,32.7347,32.7531,12918.0
2016-07-21 11:45:00,35.45,35.45,35.42,35.44,14219.0,32.7531,32.7531,32.7254,32.7439,14219.0
2016-07-21 11:50:00,35.44,35.44,35.4,35.41,15315.0,32.7439,32.7439,32.7069,32.7162,15315.0
2016-07-21 11:55:00,35.41,35.46,35.41,35.45,19064.0,32.7162,32.7624,32.7162,32.7531,19064.0
2016-07-21 12:00:00,35.45,35.46,35.44,35.45,7120.0,32.7531,32.7624,32.7439,32.7531,7120.0
2016-07-21 12:05:00,35.45,35.48,35.45,35.47,23160.0,32.7531,32.7808,32.7531,32.7716,23160.0
2016-07-21 12:10:00,35.46,35.48,35.45,35.47,13685.0,32.7624,32.7808,32.7531,32.7716,13685.0
2016-07-21 12:15:00,35.47,35.47,35.45,35.45,7876.0,32.7716,32.7716,32.7531,32.7531,7876.0
2016-07-21 12:20:00,35.44,35.44,35.4,35.41,21095.0,32.7439,32.7439,32.7069,32.7162,21095.0
2016-07-21 12:25:00,35.4,35.42,35.4,35.4,19094.0,32.7069,32.7254,32.7069,32.7069,19094.0
2016-07-21 12:30:00,35.4,35.41,35.4,35.41,16550.0,32.7069,32.7162,32.7069,32.7162,16550.0
2016-07-21 12:35:00,35.41,35.43,35.4,35.42,8493.0,32.7162,32.7347,32.7069,32.7254,8493.0
2016-07-21 12:40:00,35.42,35.43,35.41,35.43,21313.0,32.7254,32.7347,32.7162,32.7347,21313.0
2016-07-21 12:45:00,35.43,35.44,35.41,35.43,21906.0,32.7347,32.7439,32.7162,32.7347,21906.0
2016-07-21 12:50:00,35.42,35.42,35.39,35.39,4739.0,32.7254,32.7254,32.6977,32.6977,4739.0
2016-07-21 12:55:00,35.4,35.4,35.38,35.39,3095.0,32.7069,32.7069,32.6885,32.6977,3095.0
2016-07-21 13:00:00,35.38,35.4,35.38,35.39,5247.0,32.6885,32.7069,32.6885,32.6977,5247.0
2016-07-21 13:05:00,35.38,35.41,35.38,35.4,9514.0,32.6885,32.7162,32.6885,32.7069,9514.0
2016-07-21 13:10:00,35.4,35.41,35.37,35.41,8928.0,32.7069,32.7162,32.6792,32.7162,8928.0
2016-07-21 13:15:00,35.42,35.44,35.41,35.44,8686.0,32.7254,32.7439,32.7162,32.7439,8686.0
2016-07-21 13:20:00,35.44,35.45,35.43,35.43,28536.0,32.7439,32.7531,32.7347,32.7347,28536.0
2016-07-21 13:25:00,35.43,35.43,35.42,35.42,8792.0,32.7347,32.7347,32.7254,32.7254,8792.0
2016-07-21 13:30:00,35.42,35.42,35.4,35.41,5484.0,32.7254,32.7254,32.7069,32.7162,5484.0
2016-07-21 13:35:00,35.41,35.42,35.39,35.39,8584.0,32.7162,32.7254,32.6977,32.6977,8584.0
2016-07-21 13:40:00,35.4,35.42,35.39,35.4,12243.0,32.7069,32.7254,32.6977,32.7069,12243.0
2016-07-21 13:45:00,35.39,35.39,35.36,35.37,19612.0,32.6977,32.6977,32.67,32.6792,19612.0
2016-07-21 13:50:00,35.36,35.36,35.31,35.32,13724.0,32.67,32.67,32.6238,32.633,13724.0
2016-07-21 13:55:00,35.31,35.31,35.29,35.29,15835.0,32.6238,32.6238,32.6053,32.6053,15835.0
2016-07-21 14:00:00,35.29,35.31,35.28,35.3,18029.0,32.6053,32.6238,32.5961,32.6145,18029.0
2016-07-21 14:05:00,35.31,35.33,35.3,35.31,5084.0,32.6238,32.6423,32.6145,32.6238,5084.0
2016-07-21 14:10:00,35.3,35.3,35.27,35.28,10674.0,32.6145,32.6145,32.5868,32.5961,10674.0
2016-07-21 14:15:00,35.28,35.28,35.26,35.27,10722.0,32.5961,32.5961,32.5776,32.5868,10722.0
2016-07-21 14:20:00,35.27,35.29,35.26,35.28,17193.0,32.5868,32.6053,32.5776,32.5961,17193.0
2016-07-21 14:25:00,35.29,35.3,35.28,35.29,7097.0,32.6053,32.6145,32.5961,32.6053,7097.0
2016-07-21 14:30:00,35.29,35.3,35.28,35.29,12098.0,32.6053,32.6145,32.5961,32.6053,12098.0
2016-07-21 14:35:00,35.29,35.29,35.28,35.28,9900.0,32.6053,32.6053,32.5961,32.5961,9900.0
2016-07-21 14:40:00,35.29,35.3,35.28,35.29,22700.0,32.6053,32.6145,32.5961,32.6053,22700.0
2016-07-21 14:45:00,35.29,35.29,35.27,35.29,26188.0,32.6053,32.6053,32.5868,32.6053,26188.0
2016-07-21 14:50:00,35.29,35.3,35.28,35.3,13083.0,32.6053,32.6145,32.5961,32.6145,13083.0
2016-07-21 14:55:00,35.3,35.3,35.28,35.29,5743.0,32.6145,32.6145,32.5961,32.6053,5743.0
2016-07-21 15:00:00,35.29,35.32,35.29,35.3,32934.0,32.6053,32.633,32.6053,32.6145,32934.0
2016-07-21 15:05:00,35.3,35.3,35.29,35.29,35215.0,32.6145,32.6145,32.6053,32.6053,35215.0
2016-07-21 15:10:00,35.29,35.32,35.28,35.32,64044.0,32.6053,32.633,32.5961,32.633,64044.0
2016-07-21 15:15:00,35.32,35.32,35.31,35.32,23639.0,32.633,32.633,32.6238,32.633,23639.0
2016-07-21 15:20:00,35.33,35.35,35.31,35.35,33924.0,32.6423,32.6607,32.6238,32.6607,33924.0
2016-07-21 15:25:00,35.37,35.38,35.36,35.38,20399.0,32.6792,32.6885,32.67,32.6885,20399.0
2016-07-21 15:30:00,35.37,35.38,35.34,35.36,21122.0,32.6792,32.6885,32.6515,32.67,21122.0
2016-07-21 15:35:00,35.37,35.37,35.34,35.35,26043.0,32.6792,32.6792,32.6515,32.6607,26043.0
2016-07-21 15:40:00,35.35,35.38,35.34,35.35,61076.0,32.6607,32.6885,32.6515,32.6607,61076.0
2016-07-21 15:45:00,35.35,35.38,35.35,35.37,54014.0,32.6607,32.6885,32.6607,32.6792,54014.0
2016-07-21 15:50:00,35.38,35.38,35.36,35.37,66125.0,32.6885,32.6885,32.67,32.6792,66125.0
2016-07-21 15:55:00,35.37,35.38,35.36,35.38,160231.0,32.6792,32.6885,32.67,32.6885,160231.0
2016-07-22 09:30:00,35.4,35.49,35.34,35.38,53035.0,32.7069,32.7901,32.6515,32.6885,53035.0
2016-07-22 09:35:00,35.39,35.4,35.31,35.32,26920.0,32.6977,32.7069,32.6238,32.633,26920.0
2016-07-22 09:40:00,35.32,35.35,35.29,35.29,15040.0,32.633,32.6607,32.6053,32.6053,15040.0
2016-07-22 09:45:00,35.29,35.31,35.22,35.27,21010.0,32.6053,32.6238,32.5406,32.5868,21010.0
2016-07-22 09:50:00,35.28,35.3,35.25,35.27,18820.0,32.5961,32.6145,32.5683,32.5868,18820.0
2016-07-22 09:55:00,35.27,35.28,35.21,35.24,74014.0,32.5868,32.5961,32.5314,32.5591,74014.0
2016-07-22 10:00:00,35.24,35.34,35.24,35.29,19658.0,32.5591,32.6515,32.5591,32.6053,19658.0
2016-07-22 10:05:00,35.29,35.3,35.25,35.25,26490.0,32.6053,32.6145,32.5683,32.5683,26490.0
2016-07-22 10:10:00,35.24,35.24,35.19,35.21,161136.0,32.5591,32.5591,32.5129,32.5314,161136.0
2016-07-22 10:15:00,35.21,35.22,35.19,35.19,6408.0,32.5314,32.5406,32.5129,32.5129,6408.0
2016-07-22 10:20:00,35.19,35.24,35.19,35.24,6800.0,32.5129,32.5591,32.5129,32.5591,6800.0
2016-07-22 10:25:00,35.25,35.28,35.25,35.27,11852.0,32.5683,32.5961,32.5683,32.5868,11852.0
2016-07-22 10:30:00,35.3,35.41,35.3,35.41,15076.0,32.6145,32.7162,32.6145,32.7162,15076.0
2016-07-22 10:35:00,35.41,35.43,35.4,35.43,3700.0,32.7162,32.7347,32.7069,32.7347,3700.0
2016-07-22 10:40:00,35.44,35.45,35.41,35.43,37388.0,32.7439,32.7531,32.7162,32.7347,37388.0
2016-07-22 10:45:00,35.44,35.46,35.44,35.46,7003.0,32.7439,32.7624,32.7439,32.7624,7003.0
2016-07-22 10:50:00,35.47,35.48,35.46,35.48,5080.0,32.7716,32.7808,32.7624,32.7808,5080.0
2016-07-22 10:55:00,35.49,35.5,35.47,35.49,5886.0,32.7901,32.7993,32.7716,32.7901,5886.0
2016-07-22 11:00:00,35.49,35.49,35.46,35.46,7449.0,32.7901,32.7901,32.7624,32.7624,7449.0
2016-07-22 11:05:00,35.46,35.47,35.44,35.45,6185.0,32.7624,32.7716,32.7439,32.7531,6185.0
2016-07-22 11:10:00,35.46,35.46,35.44,35.44,3200.0,32.7624,32.7624,32.7439,32.7439,3200.0
2016-07-22 11:15:00,35.44,35.44,35.41,35.41,8038.0,32.7439,32.7439,32.7162,32.7162,8038.0
2016-07-22 11:20:00,35.41,35.43,35.39,35.4,6113.0,32.7162,32.7347,32.6977,32.7069,6113.0
2016-07-22 11:25:00,35.4,35.43,35.39,35.43,7414.0,32.7069,32.7347,32.6977,32.7347,7414.0
2016-07-22 11:30:00,35.43,35.46,35.42,35.44,6044.0,32.7347,32.7624,32.7254,32.7439,6044.0
2016-07-22 11:35:00,35.45,35.45,35.43,35.43,8934.0,32.7531,32.7531,32.7347,32.7347,8934.0
2016-07-22 11:40:00,35.43,35.47,35.43,35.45,9100.0,32.7347,32.7716,32.7347,32.7531,9100.0
2016-07-22 11:45:00,35.46,35.48,35.46,35.47,2289.0,32.7624,32.7808,32.7624,32.7716,2289.0
2016-07-22 11:50:00,35.47,35.51,35.47,35.51,14975.0,32.7716,32.8086,32.7716,32.8086,14975.0
2016-07-22 11:55:00,35.52,35.54,35.51,35.52,7329.0,32.8178,32.8363,32.8086,32.8178,7329.0
2016-07-22 12:00:00,35.52,35.54,35.52,35.53,5663.0,32.8178,32.8363,32.8178,32.827,5663.0
2016-07-22 12:05:00,35.53,35.54,35.52,35.53,12958.0,32.827,32.8363,32.8178,32.827,12958.0
2016-07-22 12:10:00,35.54,35.54,35.52,35.54,4865.0,32.8363,32.8363,32.8178,32.8363,4865.0
2016-07-22 12:15:00,35.53,35.55,35.53,35.54,3805.0,32.827,32.8455,32.827,32.8363,3805.0
2016-07-22 12:20:00,35.54,35.56,35.53,35.55,10498.0,32.8363,32.8548,32.827,32.8455,10498.0
2016-07-22 12:25:00,35.55,35.57,35.54,35.56,21508.0,32.8455,32.864,32.8363,32.8548,21508.0
2016-07-22 12:30:00,35.56,35.57,35.55,35.55,5560.0,32.8548,32.864,32.8455,32.8455,5560.0
2016-07-22 12:35:00,35.55,35.57,35.54,35.55,11575.0,32.8455,32.864,32.8363,32.8455,11575.0
2016-07-22 12:40:00,35.55,35.57,35.54,35.57,4162.0,32.8455,32.864,32.8363,32.864,4162.0
2016-07-22 12:45:00,35.57,35.58,35.56,35.57,8615.0,32.864,32.8732,32.8548,32.864,8615.0
2016-07-22 12:50:00,35.57,35.58,35.57,35.58,20634.0,32.864,32.8732,32.864,32.8732,20634.0
2016-07-22 12:55:00,35.58,35.58,35.56,35.57,6500.0,32.8732,32.8732,32.8548,32.864,6500.0
2016-07-22 13:00:00,35.56,35.58,35.55,35.57,4534.0,32.8548,32.8732,32.8455,32.864,4534.0
2016-07-22 13:05:00,35.57,35.59,35.57,35.57,2760.0,32.864,32.8825,32.864,32.864,2760.0
2016-07-22 13:10:00,35.58,35.58,35.56,35.57,3100.0,32.8732,32.8732,32.8548,32.864,3100.0
2016-07-22 13:15:00,35.59,35.59,35.57,35.57,2423.0,32.8825,32.8825,32.864,32.864,2423.0
2016-07-22 13:20:00,35.58,35.58,35.57,35.58,1150.0,32.8732,32.8732,32.864,32.8732,1150.0
2016-07-22 13:25:00,35.59,35.6,35.59,35.59,6980.0,32.8825,32.8917,32.8825,32.8825,6980.0
2016-07-22 13:30:00,35.6,35.62,35.59,35.62,8055.0,32.8917,32.9102,32.8825,32.9102,8055.0
2016-07-22 13:35:00,35.61,35.62,35.59,35.59,5540.0,32.901,32.9102,32.8825,32.8825,5540.0
2016-07-22 13:40:00,35.59,35.6,35.59,35.59,2000.0,32.8825,32.8917,32.8825,32.8825,2000.0
2016-07-22 13:45:00,35.59,35.61,35.59,35.61,4400.0,32.8825,32.901,32.8825,32.901,4400.0
2016-07-22 13:50:00,35.6,35.62,35.6,35.62,28371.0,32.8917,32.9102,32.8917,32.9102,28371.0
2016-07-22 13:55:00,35.62,35.62,35.6,35.61,5850.0,32.9102,32.9102,32.8917,32.901,5850.0
2016-07-22 14:00:00,35.61,35.61,35.59,35.6,3031.0,32.901,32.901,32.8825,32.8917,3031.0
2016-07-22 14:05:00,35.6,35.62,35.6,35.61,33207.0,32.8917,32.9102,32.8917,32.901,33207.0
2016-07-22 14:10:00,35.62,35.63,35.61,35.61,5100.0,32.9102,32.9194,32.901,32.901,5100.0
2016-07-22 14:15:00,35.61,35.62,35.6,35.62,4100.0,32.901,32.9102,32.8917,32.9102,4100.0
2016-07-22 14:20:00,35.62,35.63,35.6,35.63,14014.0,32.9102,32.9194,32.8917,32.9194,14014.0
2016-07-22 14:25:00,35.62,35.62,35.6,35.61,6870.0,32.9102,32.9102,32.8917,32.901,6870.0
2016-07-22 14:30:00,35.6,35.63,35.6,35.63,5083.0,32.8917,32.9194,32.8917,32.9194,5083.0
2016-07-22 14:35:00,35.63,35.63,35.62,35.63,9015.0,32.9194,32.9194,32.9102,32.9194,9015.0
2016-07-22 14:40:00,35.63,35.64,35.63,35.64,1200.0,32.9194,32.9287,32.9194,32.9287,1200.0
2016-07-22 14:45:00,35.64,35.66,35.63,35.65,27164.0,32.9287,32.9472,32.9194,32.9379,27164.0
2016-07-22 14:50:00,35.64,35.65,35.63,35.64,9896.0,32.9287,32.9379,32.9194,32.9287,9896.0
2016-07-22 14:55:00,35.64,35.65,35.63,35.64,11598.0,32.9287,32.9379,32.9194,32.9287,11598.0
2016-07-22 15:00:00,35.64,35.64,35.61,35.63,7511.0,32.9287,32.9287,32.901,32.9194,7511.0
2016-07-22 15:05:00,35.63,35.63,35.61,35.61,12360.0,32.9194,32.9194,32.901,32.901,12360.0
2016-07-22 15:10:00,35.62,35.65,35.62,35.63,19140.0,32.9102,32.9379,32.9102,32.9194,19140.0
2016-07-22 15:15:00,35.63,35.65,35.62,35.64,5702.0,32.9194,32.9379,32.9102,32.9287,5702.0
2016-07-22 15:20:00,35.65,35.66,35.64,35.66,10171.0,32.9379,32.9472,32.9287,32.9472,10171.0
2016-07-22 15:25:00,35.67,35.68,35.65,35.65,12454.0,32.9564,32.9656,32.9379,32.9379,12454.0
2016-07-22 15:30:00,35.66,35.67,35.65,35.66,19127.0,32.9472,32.9564,32.9379,32.9472,19127.0
2016-07-22 15:35:00,35.66,35.67,35.65,35.67,14625.0,32.9472,32.9564,32.9379,32.9564,14625.0
2016-07-22 15:40:00,35.66,35.67,35.63,35.65,76575.0,32.9472,32.9564,32.9194,32.9379,76575.0
2016-07-22 15:45:00,35.65,35.66,35.63,35.65,23694.0,32.9379,32.9472,32.9194,32.9379,23694.0
2016-07-22 15:50:00,35.65,35.65,35.62,35.62,30451.0,32.9379,32.9379,32.9102,32.9102,30451.0
2016-07-22 15:55:00,35.63,35.63,35.61,35.63,41706.0,32.9194,32.9194,32.901,32.9194,41706.0
2016-07-25 09:30:00,35.51,35.62,35.51,35.62,58269.0,32.8086,32.9102,32.8086,32.9102,58269.0
2016-07-25 09:35:00,35.6,35.65,35.6,35.65,30815.0,32.8917,32.9379,32.8917,32.9379,30815.0
2016-07-25 09:40:00,35.65,35.74,35.65,35.73,38590.0,32.9379,33.0211,32.9379,33.0118,38590.0
2016-07-25 09:45:00,35.75,35.76,35.68,35.69,19399.0,33.0303,33.0395,32.9656,32.9749,19399.0
2016-07-25 09:50:00,35.7,35.72,35.68,35.72,5000.0,32.9841,33.0026,32.9656,33.0026,5000.0
2016-07-25 09:55:00,35.73,35.75,35.7,35.7,5799.0,33.0118,33.0303,32.9841,32.9841,5799.0
2016-07-25 10:00:00,35.67,35.7,35.64,35.68,8955.0,32.9564,32.9841,32.9287,32.9656,8955.0
2016-07-25 10:05:00,35.68,35.69,35.61,35.63,14607.0,32.9656,32.9749,32.901,32.9194,14607.0
2016-07-25 10:10:00,35.63,35.64,35.61,35.62,6200.0,32.9194,32.9287,32.901,32.9102,6200.0
2016-07-25 10:15:00,35.62,35.62,35.58,35.6,9688.0,32.9102,32.9102,32.8732,32.8917,9688.0
2016-07-25 10:20:00,35.6,35.63,35.58,35.61,14987.0,32.8917,32.9194,32.8732,32.901,14987.0
2016-07-25 10:25:00,35.62,35.62,35.6,35.61,12639.0,32.9102,32.9102,32.8917,32.901,12639.0
2016-07-25 10:30:00,35.6,35.62,35.59,35.59,17496.0,32.8917,32.9102,32.8825,32.8825,17496.0
2016-07-25 10:35:00,35.59,35.61,35.59,35.61,12332.0,32.8825,32.901,32.8825,32.901,12332.0
2016-07-25 10:40:00,35.6,35.62,35.58,35.58,19769.0,32.8917,32.9102,32.8732,32.8732,19769.0
2016-07-25 10:45:00,35.58,35.62,35.57,35.62,6200.0,32.8732,32.9102,32.864,32.9102,6200.0
2016-07-25 10:50:00,35.62,35.66,35.62,35.65,8300.0,32.9102,32.9472,32.9102,32.9379,8300.0
2016-07-25 10:55:00,35.66,35.66,35.61,35.63,5625.0,32.9472,32.9472,32.901,32.9194,5625.0
2016-07-25 11:00:00,35.63,35.63,35.6,35.6,15943.0,32.9194,32.9194,32.8917,32.8917,15943.0
2016-07-25 11:05:00,35.6,35.6,35.57,35.58,7498.0,32.8917,32.8917,32.864,32.8732,7498.0
2016-07-25 11:10:00,35.58,35.6,35.57,35.6,8910.0,32.8732,32.8917,32.864,32.8917,8910.0
2016-07-25 11:15:00,35.6,35.61,35.57,35.6,7916.0,32.8917,32.901,32.864,32.8917,7916.0
2016-07-25 11:20:00,35.59,35.61,35.58,35.6,4257.0,32.8825,32.901,32.8732,32.8917,4257.0
2016-07-25 11:25:00,35.6,35.61,35.57,35.59,4599.0,32.8917,32.901,32.864,32.8825,4599.0
2016-07-25 11:30:00,35.58,35.62,35.56,35.62,5085.0,32.8732,32.9102,32.8548,32.9102,5085.0
2016-07-25 11:35:00,35.61,35.62,35.61,35.61,1808.0,32.901,32.9102,32.901,32.901,1808.0
2016-07-25 11:40:00,35.6,35.61,35.59,35.6,6100.0,32.8917,32.901,32.8825,32.8917,6100.0
2016-07-25 11:45:00,35.6,35.62,35.58,35.6,6500.0,32.8917,32.9102,32.8732,32.8917,6500.0
2016-07-25 11:50:00,35.6,35.64,35.6,35.63,5849.0,32.8917,32.9287,32.8917,32.9194,5849.0
2016-07-25 11:55:00,35.63,35.63,35.6,35.63,3206.0,32.9194,32.9194,32.8917,32.9194,3206.0
2016-07-25 12:00:00,35.63,35.64,35.61,35.63,2800.0,32.9194,32.9287,32.901,32.9194,2800.0
2016-07-25 12:05:00,35.63,35.64,35.62,35.63,1796.0,32.9194,32.9287,32.9102,32.9194,1796.0
2016-07-25 12:10:00,35.63,35.64,35.61,35.63,5272.0,32.9194,32.9287,32.901,32.9194,5272.0
2016-07-25 12:15:00,35.62,35.62,35.61,35.61,7901.0,32.9102,32.9102,32.901,32.901,7901.0
2016-07-25 12:20:00,35.62,35.63,35.61,35.62,8477.0,32.9102,32.9194,32.901,32.9102,8477.0
2016-07-25 12:25:00,35.61,35.61,35.6,35.61,1200.0,32.901,32.901,32.8917,32.901,1200.0
2016-07-25 12:30:00,35.62,35.62,35.6,35.62,6580.0,32.9102,32.9102,32.8917,32.9102,6580.0
2016-07-25 12:35:00,35.62,35.63,35.61,35.63,4700.0,32.9102,32.9194,32.901,32.9194,4700.0
2016-07-25 12:40:00,35.63,35.65,35.63,35.64,47539.0,32.9194,32.9379,32.9194,32.9287,47539.0
2016-07-25 12:45:00,35.64,35.66,35.64,35.66,3600.0,32.9287,32.9472,32.9287,32.9472,3600.0
2016-07-25 12:50:00,35.66,35.67,35.65,35.66,11764.0,32.9472,32.9564,32.9379,32.9472,11764.0
2016-07-25 12:55:00,35.67,35.68,35.66,35.67,4300.0,32.9564,32.9656,32.9472,32.9564,4300.0
2016-07-25 13:00:00,35.66,35.67,35.65,35.65,4096.0,32.9472,32.9564,32.9379,32.9379,4096.0
2016-07-25 13:05:00,35.65,35.65,35.63,35.64,7697.0,32.9379,32.9379,32.9194,32.9287,7697.0
2016-07-25 13:10:00,35.64,35.64,35.63,35.63,3850.0,32.9287,32.9287,32.9194,32.9194,3850.0
2016-07-25 13:15:00,35.63,35.67,35.63,35.66,7472.0,32.9194,32.9564,32.9194,32.9472,7472.0
2016-07-25 13:20:00,35.66,35.69,35.66,35.68,1705.0,32.9472,32.9749,32.9472,32.9656,1705.0
2016-07-25 13:25:00,35.69,35.73,35.69,35.72,9929.0,32.9749,33.0118,32.9749,33.0026,9929.0
2016-07-25 13:30:00,35.71,35.72,35.68,35.69,4200.0,32.9933,33.0026,32.9656,32.9749,4200.0
2016-07-25 13:35:00,35.7,35.7,35.68,35.69,3335.0,32.9841,32.9841,32.9656,32.9749,3335.0
2016-07-25 13:40:00,35.69,35.7,35.68,35.69,7192.0,32.9749,32.9841,32.9656,32.9749,7192.0
2016-07-25 13:45:00,35.68,35.7,35.68,35.69,5478.0,32.9656,32.9841,32.9656,32.9749,5478.0
2016-07-25 13:50:00,35.7,35.71,35.69,35.71,4943.0,32.9841,32.9933,32.9749,32.9933,4943.0
2016-07-25 13:55:00,35.7,35.71,35.69,35.7,15408.0,32.9841,32.9933,32.9749,32.9841,15408.0
2016-07-25 14:00:00,35.7,35.71,35.69,35.71,3189.0,32.9841,32.9933,32.9749,32.9933,3189.0
2016-07-25 14:05:00,35.71,35.74,35.71,35.73,9490.0,32.9933,33.0211,32.9933,33.0118,9490.0
2016-07-25 14:10:00,35.73,35.73,35.72,35.72,2870.0,33.0118,33.0118,33.0026,33.0026,2870.0
2016-07-25 14:15:00,35.73,35.73,35.7,35.71,9968.0,33.0118,33.0118,32.9841,32.9933,9968.0
2016-07-25 14:20:00,35.71,35.73,35.7,35.72,7354.0,32.9933,33.0118,32.9841,33.0026,7354.0
2016-07-25 14:25:00,35.72,35.72,35.7,35.71,2785.0,33.0026,33.0026,32.9841,32.9933,2785.0
2016-07-25 14:30:00,35.72,35.72,35.7,35.71,2850.0,33.0026,33.0026,32.9841,32.9933,2850.0
2016-07-25 14:35:00,35.71,35.71,35.69,35.7,6316.0,32.9933,32.9933,32.9749,32.9841,6316.0
2016-07-25 14:40:00,35.7,35.72,35.7,35.72,5580.0,32.9841,33.0026,32.9841,33.0026,5580.0
2016-07-25 14:45:00,35.72,35.75,35.71,35.75,8416.0,33.0026,33.0303,32.9933,33.0303,8416.0
2016-07-25 14:50:00,35.75,35.75,35.73,35.73,5490.0,33.0303,33.0303,33.0118,33.0118,5490.0
2016-07-25 14:55:00,35.73,35.74,35.73,35.74,4414.0,33.0118,33.0211,33.0118,33.0211,4414.0
2016-07-25 15:00:00,35.75,35.77,35.74,35.76,44078.0,33.0303,33.0488,33.0211,33.0395,44078.0
2016-07-25 15:05:00,35.76,35.76,35.74,35.75,6688.0,33.0395,33.0395,33.0211,33.0303,6688.0
2016-07-25 15:10:00,35.74,35.76,35.74,35.75,9176.0,33.0211,33.0395,33.0211,33.0303,9176.0
2016-07-25 15:15:00,35.75,35.76,35.74,35.74,6981.0,33.0303,33.0395,33.0211,33.0211,6981.0
2016-07-25 15:20:00,35.75,35.77,35.74,35.76,12478.0,33.0303,33.0488,33.0211,33.0395,12478.0
2016-07-25 15:25:00,35.75,35.76,35.74,35.76,5677.0,33.0303,33.0395,33.0211,33.0395,5677.0
2016-07-25 15:30:00,35.76,35.77,35.74,35.76,34925.0,33.0395,33.0488,33.0211,33.0395,34925.0
2016-07-25 15:35:00,35.75,35.77,35.75,35.76,34925.0,33.0303,33.0488,33.0303,33.0395,34925.0
2016-07-25 15:40:00,35.76,35.78,35.75,35.76,32500.0,33.0395,33.058,33.0303,33.0395,32500.0
2016-07-25 15:45:00,35.76,35.77,35.75,35.77,17576.0,33.0395,33.0488,33.0303,33.0488,17576.0
2016-07-25 15:50:00,35.77,35.77,35.75,35.76,43002.0,33.0488,33.0488,33.0303,33.0395,43002.0
2016-07-25 15:55:00,35.76,35.78,35.75,35.78,69216.0,33.0395,33.058,33.0303,33.058,69216.0
2016-07-26 09:30:00,35.73,35.85,35.73,35.84,44493.0,33.0118,33.1227,33.0118,33.1135,44493.0
2016-07-26 09:35:00,35.85,35.89,35.85,35.88,56350.0,33.1227,33.1597,33.1227,33.1504,56350.0
2016-07-26 09:40:00,35.88,35.93,35.86,35.93,24108.0,33.1504,33.1966,33.1319,33.1966,24108.0
2016-07-26 09:45:00,35.93,35.95,35.88,35.88,28442.0,33.1966,33.2151,33.1504,33.1504,28442.0
2016-07-26 09:50:00,35.88,35.88,35.83,35.85,9250.0,33.1504,33.1504,33.1042,33.1227,9250.0
2016-07-26 09:55:00,35.86,35.87,35.8,35.83,181747.0,33.1319,33.1412,33.0765,33.1042,181747.0
2016-07-26 10:00:00,35.83,36.02,35.82,35.99,719991.0,33.1042,33.2798,33.095,33.252,719991.0
2016-07-26 10:05:00,36.0,36.0,35.95,35.95,77752.0,33.2613,33.2613,33.2151,33.2151,77752.0
2016-07-26 10:10:00,35.95,35.96,35.89,35.89,28952.0,33.2151,33.2243,33.1597,33.1597,28952.0
2016-07-26 10:15:00,35.89,35.95,35.88,35.95,33081.0,33.1597,33.2151,33.1504,33.2151,33081.0
2016-07-26 10:20:00,35.95,35.97,35.94,35.96,19041.0,33.2151,33.2336,33.2059,33.2243,19041.0
2016-07-26 10:25:00,35.96,35.96,35.91,35.93,11989.0,33.2243,33.2243,33.1781,33.1966,11989.0
2016-07-26 10:30:00,35.93,35.94,35.88,35.91,17153.0,33.1966,33.2059,33.1504,33.1781,17153.0
2016-07-26 10:35:00,35.91,35.94,35.9,35.91,33219.0,33.1781,33.2059,33.1689,33.1781,33219.0
2016-07-26 10:40:00,35.92,35.93,35.91,35.91,18837.0,33.1874,33.1966,33.1781,33.1781,18837.0
2016-07-26 10:45:00,35.91,35.92,35.89,35.9,13695.0,33.1781,33.1874,33.1597,33.1689,13695.0
2016-07-26 10:50:00,35.89,35.9,35.77,35.78,46067.0,33.1597,33.1689,33.0488,33.058,46067.0
2016-07-26 10:55:00,35.79,35.8,35.74,35.74,29404.0,33.0673,33.0765,33.0211,33.0211,29404.0
2016-07-26 11:00:00,35.73,35.75,35.71,35.72,20724.0,33.0118,33.0303,32.9933,33.0026,20724.0
2016-07-26 11:05:00,35.71,35.74,35.69,35.73,30394.0,32.9933,33.0211,32.9749,33.0118,30394.0
2016-07-26 11:10:00,35.72,35.74,35.7,35.73,28987.0,33.0026,33.0211,32.9841,33.0118,28987.0
2016-07-26 11:15:00,35.73,35.75,35.72,35.75,6094.0,33.0118,33.0303,33.0026,33.0303,6094.0
2016-07-26 11:20:00,35.75,35.81,35.74,35.79,18294.0,33.0303,33.0857,33.0211,33.0673,18294.0
2016-07-26 11:25:00,35.79,35.85,35.79,35.85,9365.0,33.0673,33.1227,33.0673,33.1227,9365.0
2016-07-26 11:30:00,35.85,35.85,35.81,35.83,12011.0,33.1227,33.1227,33.0857,33.1042,12011.0
2016-07-26 11:35:00,35.84,35.87,35.82,35.85,25007.0,33.1135,33.1412,33.095,33.1227,25007.0
2016-07-26 11:40:00,35.85,35.85,35.82,35.83,11035.0,33.1227,33.1227,33.095,33.1042,11035.0
2016-07-26 11:45:00,35.82,35.9,35.81,35.86,21725.0,33.095,33.1689,33.0857,33.1319,21725.0
2016-07-26 11:50:00,35.86,35.93,35.85,35.89,24638.0,33.1319,33.1966,33.1227,33.1597,24638.0
2016-07-26 11:55:00,35.9,35.94,35.89,35.93,9669.0,33.1689,33.2059,33.1597,33.1966,9669.0
2016-07-26 12:00:00,35.94,35.94,35.92,35.93,8181.0,33.2059,33.2059,33.1874,33.1966,8181.0
2016-07-26 12:05:00,35.93,35.97,35.93,35.95,6905.0,33.1966,33.2336,33.1966,33.2151,6905.0
2016-07-26 12:10:00,35.94,35.95,35.92,35.94,9603.0,33.2059,33.2151,33.1874,33.2059,9603.0
2016-07-26 12:15:00,35.94,35.95,35.93,35.95,14514.0,33.2059,33.2151,33.1966,33.2151,14514.0
2016-07-26 12:20:00,35.95,36.0,35.94,36.0,10709.0,33.2151,33.2613,33.2059,33.2613,10709.0
2016-07-26 12:25:00,35.99,36.02,35.99,36.01,9469.0,33.252,33.2798,33.252,33.2705,9469.0
2016-07-26 12:30:00,36.0,36.02,35.99,35.99,8288.0,33.2613,33.2798,33.252,33.252,8288.0
2016-07-26 12:35:00,35.99,36.0,35.96,35.98,24277.0,33.252,33.2613,33.2243,33.2428,24277.0
2016-07-26 12:40:00,35.97,35.98,35.95,35.97,16156.0,33.2336,33.2428,33.2151,33.2336,16156.0
2016-07-26 12:45:00,35.98,36.0,35.96,35.98,14937.0,33.2428,33.2613,33.2243,33.2428,14937.0
2016-07-26 12:50:00,35.98,36.0,35.98,35.99,5792.0,33.2428,33.2613,33.2428,33.252,5792.0
2016-07-26 12:55:00,35.99,36.0,35.98,35.99,5519.0,33.252,33.2613,33.2428,33.252,5519.0
2016-07-26 13:00:00,35.99,36.0,35.98,35.98,6071.0,33.252,33.2613,33.2428,33.2428,6071.0
2016-07-26 13:05:00,35.99,35.99,35.97,35.99,9654.0,33.252,33.252,33.2336,33.252,9654.0
2016-07-26 13:10:00,35.99,36.01,35.98,36.0,6057.0,33.252,33.2705,33.2428,33.2613,6057.0
2016-07-26 13:15:00,36.01,36.02,36.0,36.0,13380.0,33.2705,33.2798,33.2613,33.2613,13380.0
2016-07-26 13:20:00,36.0,36.0,35.94,35.95,33851.0,33.2613,33.2613,33.2059,33.2151,33851.0
2016-07-26 13:25:00,35.95,35.96,35.93,35.96,6826.0,33.2151,33.2243,33.1966,33.2243,6826.0
2016-07-26 13:30:00,35.95,35.97,35.94,35.97,17464.0,33.2151,33.2336,33.2059,33.2336,17464.0
2016-07-26 13:35:00,35.96,36.0,35.95,36.0,9694.0,33.2243,33.2613,33.2151,33.2613,9694.0
2016-07-26 13:40:00,36.0,36.0,35.98,35.99,18071.0,33.2613,33.2613,33.2428,33.252,18071.0
2016-07-26 13:45:00,36.0,36.02,35.99,36.0,18618.0,33.2613,33.2798,33.252,33.2613,18618.0
2016-07-26 13:50:00,36.01,36.01,35.98,35.99,17183.0,33.2705,33.2705,33.2428,33.252,17183.0
2016-07-26 13:55:00,35.98,36.0,35.98,35.98,7989.0,33.2428,33.2613,33.2428,33.2428,7989.0
2016-07-26 14:00:00,35.99,36.01,35.98,36.0,11123.0,33.252,33.2705,33.2428,33.2613,11123.0
2016-07-26 14:05:00,35.99,36.0,35.96,35.97,17658.0,33.252,33.2613,33.2243,33.2336,17658.0
2016-07-26 14:10:00,35.97,35.99,35.95,35.97,23488.0,33.2336,33.252,33.2151,33.2336,23488.0
2016-07-26 14:15:00,35.97,35.98,35.95,35.95,7141.0,33.2336,33.2428,33.2151,33.2151,7141.0
2016-07-26 14:20:00,35.97,36.01,35.96,35.99,15979.0,33.2336,33.2705,33.2243,33.252,15979.0
2016-07-26 14:25:00,35.99,36.01,35.98,35.99,14908.0,33.252,33.2705,33.2428,33.252,14908.0
2016-07-26 14:30:00,35.99,36.01,35.98,36.0,26320.0,33.252,33.2705,33.2428,33.2613,26320.0
2016-07-26 14:35:00,36.0,36.01,35.99,36.01,20754.0,33.2613,33.2705,33.252,33.2705,20754.0
2016-07-26 14:40:00,36.01,36.03,36.0,36.01,17665.0,33.2705,33.289,33.2613,33.2705,17665.0
2016-07-26 14:45:00,36.02,36.03,36.0,36.02,23746.0,33.2798,33.289,33.2613,33.2798,23746.0
2016-07-26 14:50:00,36.02,36.04,36.02,36.02,11908.0,33.2798,33.2982,33.2798,33.2798,11908.0
2016-07-26 14:55:00,36.03,36.03,36.02,36.02,13452.0,33.289,33.289,33.2798,33.2798,13452.0
2016-07-26 15:00:00,36.02,36.05,36.02,36.04,8355.0,33.2798,33.3075,33.2798,33.2982,8355.0
2016-07-26 15:05:00,36.05,36.06,36.02,36.05,11518.0,33.3075,33.3167,33.2798,33.3075,11518.0
2016-07-26 15:10:00,36.05,36.05,36.02,36.03,16266.0,33.3075,33.3075,33.2798,33.289,16266.0
2016-07-26 15:15:00,36.03,36.04,36.0,36.01,50349.0,33.289,33.2982,33.2613,33.2705,50349.0
2016-07-26 15:20:00,36.02,36.05,36.01,36.05,21734.0,33.2798,33.3075,33.2705,33.3075,21734.0
2016-07-26 15:25:00,36.05,36.05,36.02,36.05,44452.0,33.3075,33.3075,33.2798,33.3075,44452.0
2016-07-26 15:30:00,36.05,36.06,36.03,36.06,64596.0,33.3075,33.3167,33.289,33.3167,64596.0
2016-07-26 15:35:00,36.05,36.07,36.04,36.07,48605.0,33.3075,33.326,33.2982,33.326,48605.0
2016-07-26 15:40:00,36.07,36.07,36.04,36.05,86029.0,33.326,33.326,33.2982,33.3075,86029.0
2016-07-26 15:45:00,36.05,36.07,36.05,36.07,89228.0,33.3075,33.326,33.3075,33.326,89228.0
2016-07-26 15:50:00,36.07,36.07,36.06,36.07,83923.0,33.326,33.326,33.3167,33.326,83923.0
2016-07-26 15:55:00,36.07,36.09,36.06,36.09,155419.0,33.326,33.3444,33.3167,33.3444,155419.0
2016-07-27 09:30:00,36.1,36.4,36.1,36.35,90614.0,33.3537,33.6309,33.3537,33.5847,90614.0
2016-07-27 09:35:00,36.35,36.42,36.32,36.34,50527.0,33.5847,33.6493,33.5569,33.5754,50527.0
2016-07-27 09:40:00,36.32,36.32,36.21,36.22,29539.0,33.5569,33.5569,33.4553,33.4646,29539.0
2016-07-27 09:45:00,36.23,36.24,36.13,36.15,36108.0,33.4738,33.483,33.3814,33.3999,36108.0
2016-07-27 09:50:00,36.16,36.17,36.13,36.13,14605.0,33.4091,33.4184,33.3814,33.3814,14605.0
2016-07-27 09:55:00,36.13,36.18,36.13,36.18,13696.0,33.3814,33.4276,33.3814,33.4276,13696.0
2016-07-27 10:00:00,36.18,36.18,36.09,36.11,64316.0,33.4276,33.4276,33.3444,33.3629,64316.0
2016-07-27 10:05:00,36.11,36.11,36.0,36.05,49608.0,33.3629,33.3629,33.2613,33.3075,49608.0
2016-07-27 10:10:00,36.06,36.07,35.99,36.0,14280.0,33.3167,33.326,33.252,33.2613,14280.0
2016-07-27 10:15:00,35.99,36.01,35.97,36.0,23853.0,33.252,33.2705,33.2336,33.2613,23853.0
2016-07-27 10:20:00,36.0,36.0,35.94,35.96,26530.0,33.2613,33.2613,33.2059,33.2243,26530.0
2016-07-27 10:25:00,35.95,36.01,35.95,36.01,18069.0,33.2151,33.2705,33.2151,33.2705,18069.0
2016-07-27 10:30:00,36.0,36.0,35.95,35.96,76209.0,33.2613,33.2613,33.2151,33.2243,76209.0
2016-07-27 10:35:00,35.95,35.99,35.91,35.94,31177.0,33.2151,33.252,33.1781,33.2059,31177.0
2016-07-27 10:40:00,35.96,35.96,35.87,35.88,35456.0,33.2243,33.2243,33.1412,33.1504,35456.0
2016-07-27 10:45:00,35.88,35.9,35.87,35.89,11099.0,33.1504,33.1689,33.1412,33.1597,11099.0
2016-07-27 10:50:00,35.89,35.93,35.88,35.91,10506.0,33.1597,33.1966,33.1504,33.1781,10506.0
2016-07-27 10:55:00,35.91,35.96,35.91,35.94,11369.0,33.1781,33.2243,33.1781,33.2059,11369.0
2016-07-27 11:00:00,35.94,35.94,35.91,35.94,9583.0,33.2059,33.2059,33.1781,33.2059,9583.0
2016-07-27 11:05:00,35.93,35.96,35.93,35.94,9258.0,33.1966,33.2243,33.1966,33.2059,9258.0
2016-07-27 11:10:00,35.94,35.95,35.9,35.9,6811.0,33.2059,33.2151,33.1689,33.1689,6811.0
2016-07-27 11:15:00,35.9,35.93,35.89,35.92,11107.0,33.1689,33.1966,33.1597,33.1874,11107.0
2016-07-27 11:20:00,35.91,35.95,35.9,35.95,9566.0,33.1781,33.2151,33.1689,33.2151,9566.0
2016-07-27 11:25:00,35.96,36.04,35.96,36.02,137484.0,33.2243,33.2982,33.2243,33.2798,137484.0
2016-07-27 11:30:00,36.02,36.02,35.96,35.99,110252.0,33.2798,33.2798,33.2243,33.252,110252.0
2016-07-27 11:35:00,35.99,36.03,35.99,36.0,34187.0,33.252,33.289,33.252,33.2613,34187.0
2016-07-27 11:40:00,36.01,36.03,35.98,35.99,19620.0,33.2705,33.289,33.2428,33.252,19620.0
2016-07-27 11:45:00,35.99,35.99,35.94,35.95,4986.0,33.252,33.252,33.2059,33.2151,4986.0
2016-07-27 11:50:00,35.95,35.96,35.92,35.92,10413.0,33.2151,33.2243,33.1874,33.1874,10413.0
2016-07-27 11:55:00,35.9,35.92,35.85,35.89,28653.0,33.1689,33.1874,33.1227,33.1597,28653.0
2016-07-27 12:00:00,35.88,35.89,35.86,35.87,9716.0,33.1504,33.1597,33.1319,33.1412,9716.0
2016-07-27 12:05:00,35.86,35.86,35.82,35.84,13284.0,33.1319,33.1319,33.095,33.1135,13284.0
2016-07-27 12:10:00,35.84,35.85,35.82,35.82,9400.0,33.1135,33.1227,33.095,33.095,9400.0
2016-07-27 12:15:00,35.81,35.84,35.8,35.83,13035.0,33.0857,33.1135,33.0765,33.1042,13035.0
2016-07-27 12:20:00,35.83,35.83,35.79,35.8,8242.0,33.1042,33.1042,33.0673,33.0765,8242.0
2016-07-27 12:25:00,35.8,35.81,35.78,35.78,22307.0,33.0765,33.0857,33.058,33.058,22307.0
2016-07-27 12:30:00,35.77,35.8,35.76,35.8,14255.0,33.0488,33.0765,33.0395,33.0765,14255.0
2016-07-27 12:35:00,35.79,35.82,35.78,35.82,7960.0,33.0673,33.095,33.058,33.095,7960.0
2016-07-27 12:40:00,35.83,35.83,35.79,35.8,19533.0,33.1042,33.1042,33.0673,33.0765,19533.0
2016-07-27 12:45:00,35.8,35.82,35.8,35.81,44227.0,33.0765,33.095,33.0765,33.0857,44227.0
2016-07-27 12:50:00,35.81,35.81,35.8,35.8,19039.0,33.0857,33.0857,33.0765,33.0765,19039.0
2016-07-27 12:55:00,35.81,35.83,35.78,35.8,13926.0,33.0857,33.1042,33.058,33.0765,13926.0
2016-07-27 13:00:00,35.81,35.81,35.77,35.8,23221.0,33.0857,33.0857,33.0488,33.0765,23221.0
2016-07-27 13:05:00,35.8,35.84,35.79,35.83,8622.0,33.0765,33.1135,33.0673,33.1042,8622.0
2016-07-27 13:10:00,35.83,35.84,35.79,35.79,9195.0,33.1042,33.1135,33.0673,33.0673,9195.0
2016-07-27 13:15:00,35.79,35.8,35.76,35.76,11273.0,33.0673,33.0765,33.0395,33.0395,11273.0
2016-07-27 13:20:00,35.76,35.81,35.76,35.8,10082.0,33.0395,33.0857,33.0395,33.0765,10082.0
2016-07-27 13:25:00,35.81,35.83,35.79,35.79,13266.0,33.0857,33.1042,33.0673,33.0673,13266.0
2016-07-27 13:30:00,35.79,35.81,35.77,35.79,14294.0,33.0673,33.0857,33.0488,33.0673,14294.0
2016-07-27 13:35:00,35.8,35.81,35.79,35.8,6049.0,33.0765,33.0857,33.0673,33.0765,6049.0
2016-07-27 13:40:00,35.8,35.82,35.78,35.81,23489.0,33.0765,33.095,33.058,33.0857,23489.0
2016-07-27 13:45:00,35.81,35.84,35.79,35.8,12960.0,33.0857,33.1135,33.0673,33.0765,12960.0
2016-07-27 13:50:00,35.79,35.79,35.77,35.77,8056.0,33.0673,33.0673,33.0488,33.0488,8056.0
2016-07-27 13:55:00,35.77,35.85,35.76,35.83,28126.0,33.0488,33.1227,33.0395,33.1042,28126.0
2016-07-27 14:00:00,35.85,35.85,35.73,35.78,63221.0,33.1227,33.1227,33.0118,33.058,63221.0
2016-07-27 14:05:00,35.77,35.83,35.76,35.76,24593.0,33.0488,33.1042,33.0395,33.0395,24593.0
2016-07-27 14:10:00,35.77,35.81,35.73,35.74,50292.0,33.0488,33.0857,33.0118,33.0211,50292.0
2016-07-27 14:15:00,35.74,35.87,35.74,35.86,50891.0,33.0211,33.1412,33.0211,33.1319,50891.0
2016-07-27 14:20:00,35.86,35.89,35.84,35.89,27986.0,33.1319,33.1597,33.1135,33.1597,27986.0
2016-07-27 14:25:00,35.89,35.89,35.86,35.86,28145.0,33.1597,33.1597,33.1319,33.1319,28145.0
2016-07-27 14:30:00,35.85,35.89,35.84,35.88,27328.0,33.1227,33.1597,33.1135,33.1504,27328.0
2016-07-27 14:35:00,35.9,35.91,35.86,35.88,24611.0,33.1689,33.1781,33.1319,33.1504,24611.0
2016-07-27 14:40:00,35.88,35.89,35.86,35.88,16799.0,33.1504,33.1597,33.1319,33.1504,16799.0
2016-07-27 14:45:00,35.88,35.89,35.86,35.89,24360.0,33.1504,33.1597,33.1319,33.1597,24360.0
2016-07-27 14:50:00,35.89,35.9,35.87,35.89,12348.0,33.1597,33.1689,33.1412,33.1597,12348.0
2016-07-27 14:55:00,35.9,35.93,35.89,35.91,21760.0,33.1689,33.1966,33.1597,33.1781,21760.0
2016-07-27 15:00:00,35.92,35.93,35.92,35.93,23200.0,33.1874,33.1966,33.1874,33.1966,23200.0
2016-07-27 15:05:00,35.93,35.96,35.93,35.96,25277.0,33.1966,33.2243,33.1966,33.2243,25277.0
2016-07-27 15:10:00,35.95,35.98,35.95,35.96,12090.0,33.2151,33.2428,33.2151,33.2243,12090.0
2016-07-27 15:15:00,35.96,36.0,35.95,36.0,56294.0,33.2243,33.2613,33.2151,33.2613,56294.0
2016-07-27 15:20:00,36.0,36.0,35.98,35.99,22824.0,33.2613,33.2613,33.2428,33.252,22824.0
2016-07-27 15:25:00,35.99,35.99,35.96,35.98,37887.0,33.252,33.252,33.2243,33.2428,37887.0
2016-07-27 15:30:00,35.98,35.99,35.96,35.99,27307.0,33.2428,33.252,33.2243,33.252,27307.0
2016-07-27 15:35:00,35.98,35.99,35.96,35.97,35311.0,33.2428,33.252,33.2243,33.2336,35311.0
2016-07-27 15:40:00,35.97,35.99,35.96,35.98,66512.0,33.2336,33.252,33.2243,33.2428,66512.0
2016-07-27 15:45:00,35.98,35.98,35.92,35.93,103606.0,33.2428,33.2428,33.1874,33.1966,103606.0
2016-07-27 15:50:00,35.93,35.94,35.92,35.93,154992.0,33.1966,33.2059,33.1874,33.1966,154992.0
2016-07-27 15:55:00,35.93,35.94,35.91,35.94,291595.0,33.1966,33.2059,33.1781,33.2059,291595.0
2016-07-28 09:30:00,36.16,36.3,35.97,36.26,84760.0,33.4091,33.5385,33.2336,33.5015,84760.0
2016-07-28 09:35:00,36.27,36.29,36.16,36.18,35377.0,33.5107,33.5292,33.4091,33.4276,35377.0
2016-07-28 09:40:00,36.17,36.29,36.17,36.29,39599.0,33.4184,33.5292,33.4184,33.5292,39599.0
2016-07-28 09:45:00,36.29,36.38,36.27,36.35,26070.0,33.5292,33.6124,33.5107,33.5847,26070.0
2016-07-28 09:50:00,36.36,36.38,36.33,36.38,30705.0,33.5939,33.6124,33.5662,33.6124,30705.0
2016-07-28 09:55:00,36.37,36.37,36.29,36.29,12539.0,33.6031,33.6031,33.5292,33.5292,12539.0
2016-07-28 10:00:00,36.3,36.31,36.21,36.22,24427.0,33.5385,33.5477,33.4553,33.4646,24427.0
2016-07-28 10:05:00,36.22,36.32,36.2,36.32,20435.0,33.4646,33.5569,33.4461,33.5569,20435.0
2016-07-28 10:10:00,36.33,36.35,36.27,36.28,50463.0,33.5662,33.5847,33.5107,33.52,50463.0
2016-07-28 10:15:00,36.28,36.3,36.2,36.21,34622.0,33.52,33.5385,33.4461,33.4553,34622.0
2016-07-28 10:20:00,36.2,36.25,36.18,36.24,25845.0,33.4461,33.4923,33.4276,33.483,25845.0
2016-07-28 10:25:00,36.24,36.25,36.22,36.25,9768.0,33.483,33.4923,33.4646,33.4923,9768.0
2016-07-28 10:30:00,36.25,36.29,36.23,36.27,16944.0,33.4923,33.5292,33.4738,33.5107,16944.0
2016-07-28 10:35:00,36.27,36.28,36.23,36.24,17976.0,33.5107,33.52,33.4738,33.483,17976.0
2016-07-28 10:40:00,36.25,36.31,36.25,36.3,12500.0,33.4923,33.5477,33.4923,33.5385,12500.0
2016-07-28 10:45:00,36.31,36.36,36.3,36.35,12283.0,33.5477,33.5939,33.5385,33.5847,12283.0
2016-07-28 10:50:00,36.35,36.35,36.29,36.29,17860.0,33.5847,33.5847,33.5292,33.5292,17860.0
2016-07-28 10:55:00,36.29,36.3,36.25,36.28,12938.0,33.5292,33.5385,33.4923,33.52,12938.0
2016-07-28 11:00:00,36.29,36.31,36.28,36.31,12833.0,33.5292,33.5477,33.52,33.5477,12833.0
2016-07-28 11:05:00,36.32,36.32,36.28,36.29,16081.0,33.5569,33.5569,33.52,33.5292,16081.0
2016-07-28 11:10:00,36.29,36.32,36.28,36.32,6741.0,33.5292,33.5569,33.52,33.5569,6741.0
2016-07-28 11:15:00,36.32,36.35,36.32,36.35,23843.0,33.5569,33.5847,33.5569,33.5847,23843.0
2016-07-28 11:20:00,36.35,36.4,36.34,36.39,19060.0,33.5847,33.6309,33.5754,33.6216,19060.0
2016-07-28 11:25:00,36.39,36.43,36.38,36.43,33690.0,33.6216,33.6586,33.6124,33.6586,33690.0
2016-07-28 11:30:00,36.43,36.45,36.39,36.4,55656.0,33.6586,33.6771,33.6216,33.6309,55656.0
2016-07-28 11:35:00,36.4,36.41,36.36,36.41,14364.0,33.6309,33.6401,33.5939,33.6401,14364.0
2016-07-28 11:40:00,36.41,36.44,36.4,36.43,9085.0,33.6401,33.6678,33.6309,33.6586,9085.0
2016-07-28 11:45:00,36.43,36.46,36.41,36.45,12439.0,33.6586,33.6863,33.6401,33.6771,12439.0
2016-07-28 11:50:00,36.45,36.47,36.44,36.47,65647.0,33.6771,33.6955,33.6678,33.6955,65647.0
2016-07-28 11:55:00,36.47,36.48,36.45,36.45,10435.0,33.6955,33.7048,33.6771,33.6771,10435.0
2016-07-28 12:00:00,36.45,36.47,36.44,36.45,10776.0,33.6771,33.6955,33.6678,33.6771,10776.0
2016-07-28 12:05:00,36.45,36.46,36.44,36.45,14346.0,33.6771,33.6863,33.6678,33.6771,14346.0
2016-07-28 12:10:00,36.45,36.47,36.44,36.46,33880.0,33.6771,33.6955,33.6678,33.6863,33880.0
2016-07-28 12:15:00,36.46,36.47,36.44,36.44,13659.0,33.6863,33.6955,33.6678,33.6678,13659.0
2016-07-28 12:20:00,36.44,36.45,36.42,36.43,7100.0,33.6678,33.6771,33.6493,33.6586,7100.0
2016-07-28 12:25:00,36.43,36.43,36.41,36.42,10315.0,33.6586,33.6586,33.6401,33.6493,10315.0
2016-07-28 12:30:00,36.43,36.45,36.42,36.42,12611.0,33.6586,33.6771,33.6493,33.6493,12611.0
2016-07-28 12:35:00,36.43,36.44,36.41,36.41,6650.0,33.6586,33.6678,33.6401,33.6401,6650.0
2016-07-28 12:40:00,36.41,36.42,36.4,36.41,11681.0,33.6401,33.6493,33.6309,33.6401,11681.0
2016-07-28 12:45:00,36.41,36.43,36.41,36.42,25359.0,33.6401,33.6586,33.6401,33.6493,25359.0
2016-07-28 12:50:00,36.43,36.43,36.41,36.41,12564.0,33.6586,33.6586,33.6401,33.6401,12564.0
2016-07-28 12:55:00,36.41,36.43,36.4,36.43,14582.0,33.6401,33.6586,33.6309,33.6586,14582.0
2016-07-28 13:00:00,36.42,36.44,36.42,36.44,10778.0,33.6493,33.6678,33.6493,33.6678,10778.0
2016-07-28 13:05:00,36.44,36.45,36.43,36.44,6437.0,33.6678,33.6771,33.6586,33.6678,6437.0
2016-07-28 13:10:00,36.45,36.45,36.42,36.43,17057.0,33.6771,33.6771,33.6493,33.6586,17057.0
2016-07-28 13:15:00,36.43,36.44,36.43,36.44,9593.0,33.6586,33.6678,33.6586,33.6678,9593.0
2016-07-28 13:20:00,36.44,36.44,36.41,36.41,15648.0,33.6678,33.6678,33.6401,33.6401,15648.0
2016-07-28 13:25:00,36.41,36.41,36.38,36.4,30583.0,33.6401,33.6401,33.6124,33.6309,30583.0
2016-07-28 13:30:00,36.4,36.41,36.39,36.41,25348.0,33.6309,33.6401,33.6216,33.6401,25348.0
2016-07-28 13:35:00,36.42,36.45,36.41,36.45,17954.0,33.6493,33.6771,33.6401,33.6771,17954.0
2016-07-28 13:40:00,36.45,36.45,36.42,36.42,12884.0,33.6771,33.6771,33.6493,33.6493,12884.0
2016-07-28 13:45:00,36.43,36.43,36.4,36.4,46678.0,33.6586,33.6586,33.6309,33.6309,46678.0
2016-07-28 13:50:00,36.41,36.43,36.38,36.39,35323.0,33.6401,33.6586,33.6124,33.6216,35323.0
2016-07-28 13:55:00,36.39,36.44,36.39,36.43,16365.0,33.6216,33.6678,33.6216,33.6586,16365.0
2016-07-28 14:00:00,36.43,36.45,36.41,36.43,21470.0,33.6586,33.6771,33.6401,33.6586,21470.0
2016-07-28 14:05:00,36.43,36.44,36.42,36.42,8464.0,33.6586,33.6678,33.6493,33.6493,8464.0
2016-07-28 14:10:00,36.42,36.43,36.41,36.43,11126.0,33.6493,33.6586,33.6401,33.6586,11126.0
2016-07-28 14:15:00,36.43,36.47,36.42,36.45,54006.0,33.6586,33.6955,33.6493,33.6771,54006.0
2016-07-28 14:20:00,36.44,36.45,36.42,36.44,21060.0,33.6678,33.6771,33.6493,33.6678,21060.0
2016-07-28 14:25:00,36.44,36.45,36.43,36.43,9877.0,33.6678,33.6771,33.6586,33.6586,9877.0
2016-07-28 14:30:00,36.44,36.47,36.43,36.47,8076.0,33.6678,33.6955,33.6586,33.6955,8076.0
2016-07-28 14:35:00,36.47,36.48,36.46,36.48,14267.0,33.6955,33.7048,33.6863,33.7048,14267.0
2016-07-28 14:40:00,36.47,36.48,36.47,36.48,10004.0,33.6955,33.7048,33.6955,33.7048,10004.0
2016-07-28 14:45:00,36.48,36.5,36.47,36.48,72837.0,33.7048,33.7233,33.6955,33.7048,72837.0
2016-07-28 14:50:00,36.48,36.5,36.46,36.47,22863.0,33.7048,33.7233,33.6863,33.6955,22863.0
2016-07-28 14:55:00,36.47,36.48,36.45,36.45,28030.0,33.6955,33.7048,33.6771,33.6771,28030.0
2016-07-28 15:00:00,36.45,36.48,36.45,36.47,15690.0,33.6771,33.7048,33.6771,33.6955,15690.0
2016-07-28 15:05:00,36.48,36.49,36.46,36.48,26463.0,33.7048,33.714,33.6863,33.7048,26463.0
2016-07-28 15:10:00,36.48,36.49,36.47,36.49,13682.0,33.7048,33.714,33.6955,33.714,13682.0
2016-07-28 15:15:00,36.49,36.5,36.48,36.5,34495.0,33.714,33.7233,33.7048,33.7233,34495.0
2016-07-28 15:20:00,36.5,36.52,36.49,36.52,24144.0,33.7233,33.7417,33.714,33.7417,24144.0
2016-07-28 15:25:00,36.52,36.53,36.5,36.51,83805.0,33.7417,33.751,33.7233,33.7325,83805.0
2016-07-28 15:30:00,36.51,36.51,36.49,36.5,23124.0,33.7325,33.7325,33.714,33.7233,23124.0
2016-07-28 15:35:00,36.49,36.53,36.49,36.52,60023.0,33.714,33.751,33.714,33.7417,60023.0
2016-07-28 15:40:00,36.52,36.53,36.51,36.53,80392.0,33.7417,33.751,33.7325,33.751,80392.0
2016-07-28 15:45:00,36.52,36.54,36.52,36.54,34634.0,33.7417,33.7602,33.7417,33.7602,34634.0
2016-07-28 15:50:00,36.54,36.54,36.51,36.52,63352.0,33.7602,33.7602,33.7325,33.7417,63352.0
2016-07-28 15:55:00,36.52,36.52,36.48,36.49,129371.0,33.7417,33.7417,33.7048,33.714,129371.0
2016-07-29 09:30:00,36.19,36.44,36.19,36.31,121660.0,33.4368,33.6678,33.4368,33.5477,121660.0
2016-07-29 09:35:00,36.3,36.34,36.28,36.29,54309.0,33.5385,33.5754,33.52,33.5292,54309.0
2016-07-29 09:40:00,36.28,36.3,36.26,36.28,42029.0,33.52,33.5385,33.5015,33.52,42029.0
2016-07-29 09:45:00,36.28,36.32,36.13,36.15,54748.0,33.52,33.5569,33.3814,33.3999,54748.0
2016-07-29 09:50:00,36.16,36.23,36.1,36.11,46805.0,33.4091,33.4738,33.3537,33.3629,46805.0
2016-07-29 09:55:00,36.1,36.15,36.06,36.13,70813.0,33.3537,33.3999,33.3167,33.3814,70813.0
2016-07-29 10:00:00,36.13,36.13,36.01,36.04,99361.0,33.3814,33.3814,33.2705,33.2982,99361.0
2016-07-29 10:05:00,36.02,36.06,36.0,36.04,50167.0,33.2798,33.3167,33.2613,33.2982,50167.0
2016-07-29 10:10:00,36.04,36.1,36.01,36.08,56633.0,33.2982,33.3537,33.2705,33.3352,56633.0
2016-07-29 10:15:00,36.09,36.12,36.07,36.12,54548.0,33.3444,33.3722,33.326,33.3722,54548.0
2016-07-29 10:20:00,36.11,36.14,36.09,36.13,54505.0,33.3629,33.3906,33.3444,33.3814,54505.0
2016-07-29 10:25:00,36.13,36.16,36.11,36.16,50331.0,33.3814,33.4091,33.3629,33.4091,50331.0
2016-07-29 10:30:00,36.17,36.2,36.17,36.18,31677.0,33.4184,33.4461,33.4184,33.4276,31677.0
2016-07-29 10:35:00,36.18,36.24,36.17,36.22,57151.0,33.4276,33.483,33.4184,33.4646,57151.0
2016-07-29 10:40:00,36.23,36.23,36.13,36.14,58811.0,33.4738,33.4738,33.3814,33.3906,58811.0
2016-07-29 10:45:00,36.14,36.16,36.12,36.13,26137.0,33.3906,33.4091,33.3722,33.3814,26137.0
2016-07-29 10:50:00,36.14,36.18,36.14,36.15,34872.0,33.3906,33.4276,33.3906,33.3999,34872.0
2016-07-29 10:55:00,36.15,36.15,36.13,36.13,37579.0,33.3999,33.3999,33.3814,33.3814,37579.0
2016-07-29 11:00:00,36.13,36.14,36.1,36.13,44729.0,33.3814,33.3906,33.3537,33.3814,44729.0
2016-07-29 11:05:00,36.13,36.16,36.13,36.15,35495.0,33.3814,33.4091,33.3814,33.3999,35495.0
2016-07-29 11:10:00,36.15,36.21,36.15,36.18,42721.0,33.3999,33.4553,33.3999,33.4276,42721.0
2016-07-29 11:15:00,36.18,36.18,36.16,36.16,35339.0,33.4276,33.4276,33.4091,33.4091,35339.0
2016-07-29 11:20:00,36.16,36.18,36.15,36.17,28307.0,33.4091,33.4276,33.3999,33.4184,28307.0
2016-07-29 11:25:00,36.18,36.19,36.14,36.16,39582.0,33.4276,33.4368,33.3906,33.4091,39582.0
2016-07-29 11:30:00,36.16,36.17,36.15,36.17,23951.0,33.4091,33.4184,33.3999,33.4184,23951.0
2016-07-29 11:35:00,36.17,36.22,36.17,36.22,93922.0,33.4184,33.4646,33.4184,33.4646,93922.0
2016-07-29 11:40:00,36.21,36.22,36.15,36.17,61417.0,33.4553,33.4646,33.3999,33.4184,61417.0
2016-07-29 11:45:00,36.18,36.19,36.12,36.12,52625.0,33.4276,33.4368,33.3722,33.3722,52625.0
2016-07-29 11:50:00,36.1,36.13,36.08,36.12,53418.0,33.3537,33.3814,33.3352,33.3722,53418.0
2016-07-29 11:55:00,36.12,36.13,36.09,36.13,37566.0,33.3722,33.3814,33.3444,33.3814,37566.0
2016-07-29 12:00:00,36.13,36.18,36.13,36.18,32718.0,33.3814,33.4276,33.3814,33.4276,32718.0
2016-07-29 12:05:00,36.18,36.2,36.17,36.17,34839.0,33.4276,33.4461,33.4184,33.4184,34839.0
2016-07-29 12:10:00,36.17,36.19,36.15,36.18,66732.0,33.4184,33.4368,33.3999,33.4276,66732.0
2016-07-29 12:15:00,36.18,36.21,36.17,36.18,54390.0,33.4276,33.4553,33.4184,33.4276,54390.0
2016-07-29 12:20:00,36.17,36.18,36.15,36.17,22061.0,33.4184,33.4276,33.3999,33.4184,22061.0
2016-07-29 12:25:00,36.16,36.21,36.16,36.16,55472.0,33.4091,33.4553,33.4091,33.4091,55472.0
2016-07-29 12:30:00,36.16,36.21,36.16,36.2,28676.0,33.4091,33.4553,33.4091,33.4461,28676.0
2016-07-29 12:35:00,36.2,36.22,36.2,36.2,25161.0,33.4461,33.4646,33.4461,33.4461,25161.0
2016-07-29 12:40:00,36.19,36.21,36.16,36.19,19963.0,33.4368,33.4553,33.4091,33.4368,19963.0
2016-07-29 12:45:00,36.18,36.18,36.1,36.12,83297.0,33.4276,33.4276,33.3537,33.3722,83297.0
2016-07-29 12:50:00,36.12,36.13,36.08,36.11,26145.0,33.3722,33.3814,33.3352,33.3629,26145.0
2016-07-29 12:55:00,36.12,36.13,36.09,36.09,63279.0,33.3722,33.3814,33.3444,33.3444,63279.0
2016-07-29 13:00:00,36.09,36.1,36.07,36.09,31281.0,33.3444,33.3537,33.326,33.3444,31281.0
2016-07-29 13:05:00,36.09,36.09,36.05,36.09,52230.0,33.3444,33.3444,33.3075,33.3444,52230.0
2016-07-29 13:10:00,36.09,36.12,36.09,36.11,15710.0,33.3444,33.3722,33.3444,33.3629,15710.0
2016-07-29 13:15:00,36.11,36.12,36.1,36.11,14026.0,33.3629,33.3722,33.3537,33.3629,14026.0
2016-07-29 13:20:00,36.11,36.13,36.1,36.1,41051.0,33.3629,33.3814,33.3537,33.3537,41051.0
2016-07-29 13:25:00,36.1,36.14,36.1,36.14,21108.0,33.3537,33.3906,33.3537,33.3906,21108.0
2016-07-29 13:30:00,36.13,36.16,36.12,36.15,16933.0,33.3814,33.4091,33.3722,33.3999,16933.0
2016-07-29 13:35:00,36.15,36.16,36.14,36.15,38485.0,33.3999,33.4091,33.3906,33.3999,38485.0
2016-07-29 13:40:00,36.15,36.16,36.13,36.15,34913.0,33.3999,33.4091,33.3814,33.3999,34913.0
2016-07-29 13:45:00,36.15,36.17,36.14,36.16,19149.0,33.3999,33.4184,33.3906,33.4091,19149.0
2016-07-29 13:50:00,36.16,36.19,36.15,36.19,20823.0,33.4091,33.4368,33.3999,33.4368,20823.0
2016-07-29 13:55:00,36.19,36.2,36.17,36.18,45098.0,33.4368,33.4461,33.4184,33.4276,45098.0
2016-07-29 14:00:00,36.19,36.19,36.16,36.17,30176.0,33.4368,33.4368,33.4091,33.4184,30176.0
2016-07-29 14:05:00,36.17,36.18,36.15,36.18,47971.0,33.4184,33.4276,33.3999,33.4276,47971.0
2016-07-29 14:10:00,36.18,36.18,36.13,36.14,159019.0,33.4276,33.4276,33.3814,33.3906,159019.0
2016-07-29 14:15:00,36.14,36.17,36.14,36.16,19125.0,33.3906,33.4184,33.3906,33.4091,19125.0
2016-07-29 14:20:00,36.15,36.18,36.14,36.18,21476.0,33.3999,33.4276,33.3906,33.4276,21476.0
2016-07-29 14:25:00,36.17,36.19,36.17,36.18,23736.0,33.4184,33.4368,33.4184,33.4276,23736.0
2016-07-29 14:30:00,36.17,36.18,36.14,36.15,50420.0,33.4184,33.4276,33.3906,33.3999,50420.0
2016-07-29 14:35:00,36.15,36.15,36.11,36.12,41567.0,33.3999,33.3999,33.3629,33.3722,41567.0
2016-07-29 14:40:00,36.12,36.13,36.11,36.13,10239.0,33.3722,33.3814,33.3629,33.3814,10239.0
2016-07-29 14:45:00,36.13,36.14,36.11,36.14,52839.0,33.3814,33.3906,33.3629,33.3906,52839.0
2016-07-29 14:50:00,36.13,36.17,36.13,36.16,45070.0,33.3814,33.4184,33.3814,33.4091,45070.0
2016-07-29 14:55:00,36.16,36.17,36.13,36.15,30979.0,33.4091,33.4184,33.3814,33.3999,30979.0
2016-07-29 15:00:00,36.15,36.15,36.1,36.11,34474.0,33.3999,33.3999,33.3537,33.3629,34474.0
2016-07-29 15:05:00,36.11,36.11,36.07,36.1,73409.0,33.3629,33.3629,33.326,33.3537,73409.0
2016-07-29 15:10:00,36.09,36.12,36.08,36.09,33249.0,33.3444,33.3722,33.3352,33.3444,33249.0
2016-07-29 15:15:00,36.1,36.11,36.08,36.09,41783.0,33.3537,33.3629,33.3352,33.3444,41783.0
2016-07-29 15:20:00,36.09,36.1,36.08,36.08,43130.0,33.3444,33.3537,33.3352,33.3352,43130.0
2016-07-29 15:25:00,36.08,36.11,36.08,36.08,68377.0,33.3352,33.3629,33.3352,33.3352,68377.0
2016-07-29 15:30:00,36.09,36.11,36.07,36.09,68231.0,33.3444,33.3629,33.326,33.3444,68231.0
2016-07-29 15:35:00,36.09,36.1,36.07,36.08,70037.0,33.3444,33.3537,33.326,33.3352,70037.0
2016-07-29 15:40:00,36.08,36.1,36.07,36.09,61335.0,33.3352,33.3537,33.326,33.3444,61335.0
2016-07-29 15:45:00,36.09,36.13,36.08,36.13,165103.0,33.3444,33.3814,33.3352,33.3814,165103.0
2016-07-29 15:50:00,36.13,36.14,36.1,36.11,106421.0,33.3814,33.3906,33.3537,33.3629,106421.0
2016-07-29 15:55:00,36.11,36.12,36.08,36.09,269122.0,33.3629,33.3722,33.3352,33.3444,269122.0
2016-08-01 09:30:00,36.04,36.1,36.04,36.04,43642.0,33.2982,33.3537,33.2982,33.2982,43642.0
2016-08-01 09:35:00,36.01,36.02,35.9,35.9,32296.0,33.2705,33.2798,33.1689,33.1689,32296.0
2016-08-01 09:40:00,35.9,35.94,35.86,35.93,39066.0,33.1689,33.2059,33.1319,33.1966,39066.0
2016-08-01 09:45:00,35.94,36.0,35.94,35.97,27758.0,33.2059,33.2613,33.2059,33.2336,27758.0
2016-08-01 09:50:00,35.97,36.07,35.97,36.07,30655.0,33.2336,33.326,33.2336,33.326,30655.0
2016-08-01 09:55:00,36.07,36.1,36.05,36.1,20987.0,33.326,33.3537,33.3075,33.3537,20987.0
2016-08-01 10:00:00,36.09,36.1,36.05,36.08,41682.0,33.3444,33.3537,33.3075,33.3352,41682.0
2016-08-01 10:05:00,36.08,36.17,36.07,36.16,28297.0,33.3352,33.4184,33.326,33.4091,28297.0
2016-08-01 10:10:00,36.15,36.16,36.09,36.12,29134.0,33.3999,33.4091,33.3444,33.3722,29134.0
2016-08-01 10:15:00,36.13,36.22,36.12,36.21,46885.0,33.3814,33.4646,33.3722,33.4553,46885.0
2016-08-01 10:20:00,36.21,36.22,36.18,36.18,24181.0,33.4553,33.4646,33.4276,33.4276,24181.0
2016-08-01 10:25:00,36.17,36.22,36.17,36.2,25178.0,33.4184,33.4646,33.4184,33.4461,25178.0
2016-08-01 10:30:00,36.2,36.2,36.17,36.17,31776.0,33.4461,33.4461,33.4184,33.4184,31776.0
2016-08-01 10:35:00,36.18,36.19,36.14,36.14,35986.0,33.4276,33.4368,33.3906,33.3906,35986.0
2016-08-01 10:40:00,36.13,36.14,36.11,36.14,23450.0,33.3814,33.3906,33.3629,33.3906,23450.0
2016-08-01 10:45:00,36.14,36.17,36.12,36.16,11475.0,33.3906,33.4184,33.3722,33.4091,11475.0
2016-08-01 10:50:00,36.16,36.19,36.16,36.17,16152.0,33.4091,33.4368,33.4091,33.4184,16152.0
2016-08-01 10:55:00,36.16,36.18,36.15,36.15,20417.0,33.4091,33.4276,33.3999,33.3999,20417.0
2016-08-01 11:00:00,36.15,36.19,36.14,36.19,13490.0,33.3999,33.4368,33.3906,33.4368,13490.0
2016-08-01 11:05:00,36.18,36.23,36.18,36.23,29040.0,33.4276,33.4738,33.4276,33.4738,29040.0
2016-08-01 11:10:00,36.24,36.26,36.24,36.25,13363.0,33.483,33.5015,33.483,33.4923,13363.0
2016-08-01 11:15:00,36.25,36.27,36.25,36.26,9285.0,33.4923,33.5107,33.4923,33.5015,9285.0
2016-08-01 11:20:00,36.26,36.27,36.23,36.23,13306.0,33.5015,33.5107,33.4738,33.4738,13306.0
2016-08-01 11:25:00,36.24,36.24,36.19,36.19,10223.0,33.483,33.483,33.4368,33.4368,10223.0
2016-08-01 11:30:00,36.2,36.24,36.2,36.21,11041.0,33.4461,33.483,33.4461,33.4553,11041.0
2016-08-01 11:35:00,36.22,36.22,36.2,36.21,10655.0,33.4646,33.4646,33.4461,33.4553,10655.0
2016-08-01 11:40:00,36.2,36.22,36.19,36.21,11421.0,33.4461,33.4646,33.4368,33.4553,11421.0
2016-08-01 11:45:00,36.21,36.24,36.21,36.23,8648.0,33.4553,33.483,33.4553,33.4738,8648.0
2016-08-01 11:50:00,36.24,36.24,36.2,36.2,34856.0,33.483,33.483,33.4461,33.4461,34856.0
2016-08-01 11:55:00,36.2,36.2,36.18,36.18,20602.0,33.4461,33.4461,33.4276,33.4276,20602.0
2016-08-01 12:00:00,36.17,36.19,36.17,36.19,4230.0,33.4184,33.4368,33.4184,33.4368,4230.0
2016-08-01 12:05:00,36.18,36.19,36.12,36.12,11203.0,33.4276,33.4368,33.3722,33.3722,11203.0
2016-08-01 12:10:00,36.12,36.12,36.06,36.07,15948.0,33.3722,33.3722,33.3167,33.326,15948.0
2016-08-01 12:15:00,36.06,36.1,36.05,36.09,39262.0,33.3167,33.3537,33.3075,33.3444,39262.0
2016-08-01 12:20:00,36.09,36.09,36.04,36.05,13861.0,33.3444,33.3444,33.2982,33.3075,13861.0
2016-08-01 12:25:00,36.05,36.07,36.04,36.07,12112.0,33.3075,33.326,33.2982,33.326,12112.0
2016-08-01 12:30:00,36.08,36.09,36.05,36.07,29287.0,33.3352,33.3444,33.3075,33.326,29287.0
2016-08-01 12:35:00,36.07,36.13,36.07,36.12,15323.0,33.326,33.3814,33.326,33.3722,15323.0
2016-08-01 12:40:00,36.12,36.13,36.12,36.13,1000.0,33.3722,33.3814,33.3722,33.3814,1000.0
2016-08-01 12:45:00,36.12,36.13,36.1,36.11,9894.0,33.3722,33.3814,33.3537,33.3629,9894.0
2016-08-01 12:50:00,36.11,36.13,36.1,36.12,10209.0,33.3629,33.3814,33.3537,33.3722,10209.0
2016-08-01 12:55:00,36.12,36.13,36.09,36.11,6448.0,33.3722,33.3814,33.3444,33.3629,6448.0
2016-08-01 13:00:00,36.12,36.13,36.09,36.09,6692.0,33.3722,33.3814,33.3444,33.3444,6692.0
2016-08-01 13:05:00,36.09,36.12,36.08,36.11,10124.0,33.3444,33.3722,33.3352,33.3629,10124.0
2016-08-01 13:10:00,36.11,36.15,36.1,36.14,7137.0,33.3629,33.3999,33.3537,33.3906,7137.0
2016-08-01 13:15:00,36.14,36.16,36.14,36.16,2683.0,33.3906,33.4091,33.3906,33.4091,2683.0
2016-08-01 13:20:00,36.16,36.19,36.15,36.18,17533.0,33.4091,33.4368,33.3999,33.4276,17533.0
2016-08-01 13:25:00,36.18,36.19,36.15,36.16,8740.0,33.4276,33.4368,33.3999,33.4091,8740.0
2016-08-01 13:30:00,36.16,36.17,36.14,36.15,7099.0,33.4091,33.4184,33.3906,33.3999,7099.0
2016-08-01 13:35:00,36.15,36.18,36.15,36.17,7442.0,33.3999,33.4276,33.3999,33.4184,7442.0
2016-08-01 13:40:00,36.16,36.17,36.14,36.14,3707.0,33.4091,33.4184,33.3906,33.3906,3707.0
2016-08-01 13:45:00,36.14,36.15,36.13,36.14,7344.0,33.3906,33.3999,33.3814,33.3906,7344.0
2016-08-01 13:50:00,36.14,36.15,36.1,36.12,8972.0,33.3906,33.3999,33.3537,33.3722,8972.0
2016-08-01 13:55:00,36.12,36.18,36.11,36.18,19471.0,33.3722,33.4276,33.3629,33.4276,19471.0
2016-08-01 14:00:00,36.18,36.18,36.16,36.16,10455.0,33.4276,33.4276,33.4091,33.4091,10455.0
2016-08-01 14:05:00,36.17,36.17,36.16,36.16,9873.0,33.4184,33.4184,33.4091,33.4091,9873.0
2016-08-01 14:10:00,36.15,36.15,36.11,36.12,27513.0,33.3999,33.3999,33.3629,33.3722,27513.0
2016-08-01 14:15:00,36.13,36.14,36.12,36.14,12617.0,33.3814,33.3906,33.3722,33.3906,12617.0
2016-08-01 14:20:00,36.13,36.18,36.13,36.16,12941.0,33.3814,33.4276,33.3814,33.4091,12941.0
2016-08-01 14:25:00,36.17,36.18,36.14,36.14,11225.0,33.4184,33.4276,33.3906,33.3906,11225.0
2016-08-01 14:30:00,36.13,36.15,36.12,36.13,20185.0,33.3814,33.3999,33.3722,33.3814,20185.0
2016-08-01 14:35:00,36.13,36.16,36.12,36.16,7826.0,33.3814,33.4091,33.3722,33.4091,7826.0
2016-08-01 14:40:00,36.15,36.16,36.14,36.16,17874.0,33.3999,33.4091,33.3906,33.4091,17874.0
2016-08-01 14:45:00,36.16,36.17,36.15,36.16,12600.0,33.4091,33.4184,33.3999,33.4091,12600.0
2016-08-01 14:50:00,36.17,36.17,36.12,36.13,27006.0,33.4184,33.4184,33.3722,33.3814,27006.0
2016-08-01 14:55:00,36.14,36.18,36.13,36.17,13724.0,33.3906,33.4276,33.3814,33.4184,13724.0
2016-08-01 15:00:00,36.17,36.17,36.14,36.15,17320.0,33.4184,33.4184,33.3906,33.3999,17320.0
2016-08-01 15:05:00,36.15,36.15,36.12,36.13,14003.0,33.3999,33.3999,33.3722,33.3814,14003.0
2016-08-01 15:10:00,36.13,36.17,36.12,36.12,19194.0,33.3814,33.4184,33.3722,33.3722,19194.0
2016-08-01 15:15:00,36.12,36.14,36.1,36.1,40346.0,33.3722,33.3906,33.3537,33.3537,40346.0
2016-08-01 15:20:00,36.1,36.11,36.09,36.09,20210.0,33.3537,33.3629,33.3444,33.3444,20210.0
2016-08-01 15:25:00,36.09,36.11,36.08,36.09,21017.0,33.3444,33.3629,33.3352,33.3444,21017.0
2016-08-01 15:30:00,36.09,36.11,36.09,36.11,25979.0,33.3444,33.3629,33.3444,33.3629,25979.0
2016-08-01 15:35:00,36.11,36.13,36.09,36.13,32058.0,33.3629,33.3814,33.3444,33.3814,32058.0
2016-08-01 15:40:00,36.13,36.15,36.11,36.14,78654.0,33.3814,33.3999,33.3629,33.3906,78654.0
2016-08-01 15:45:00,36.14,36.17,36.13,36.14,33700.0,33.3906,33.4184,33.3814,33.3906,33700.0
2016-08-01 15:50:00,36.14,36.14,36.12,36.12,58466.0,33.3906,33.3906,33.3722,33.3722,58466.0
2016-08-01 15:55:00,36.13,36.16,36.11,36.15,133071.0,33.3814,33.4091,33.3629,33.3999,133071.0
2016-08-02 09:30:00,36.06,36.15,36.06,36.13,34794.0,33.3167,33.3999,33.3167,33.3814,34794.0
2016-08-02 09:35:00,36.14,36.14,36.02,36.04,23705.0,33.3906,33.3906,33.2798,33.2982,23705.0
2016-08-02 09:40:00,36.04,36.08,36.02,36.07,19995.0,33.2982,33.3352,33.2798,33.326,19995.0
2016-08-02 09:45:00,36.07,36.09,36.01,36.04,31485.0,33.326,33.3444,33.2705,33.2982,31485.0
2016-08-02 09:50:00,36.05,36.07,36.0,36.02,14305.0,33.3075,33.326,33.2613,33.2798,14305.0
2016-08-02 09:55:00,36.02,36.03,35.99,35.99,11900.0,33.2798,33.289,33.252,33.252,11900.0
2016-08-02 10:00:00,35.99,35.99,35.95,35.96,12370.0,33.252,33.252,33.2151,33.2243,12370.0
2016-08-02 10:05:00,35.96,35.96,35.9,35.9,16990.0,33.2243,33.2243,33.1689,33.1689,16990.0
2016-08-02 10:10:00,35.9,35.9,35.86,35.89,8200.0,33.1689,33.1689,33.1319,33.1597,8200.0
2016-08-02 10:15:00,35.9,35.91,35.83,35.83,14401.0,33.1689,33.1781,33.1042,33.1042,14401.0
2016-08-02 10:20:00,35.84,35.86,35.82,35.86,12433.0,33.1135,33.1319,33.095,33.1319,12433.0
2016-08-02 10:25:00,35.85,35.85,35.8,35.82,22756.0,33.1227,33.1227,33.0765,33.095,22756.0
2016-08-02 10:30:00,35.81,35.82,35.77,35.77,11058.0,33.0857,33.095,33.0488,33.0488,11058.0
2016-08-02 10:35:00,35.77,35.78,35.71,35.72,28504.0,33.0488,33.058,32.9933,33.0026,28504.0
2016-08-02 10:40:00,35.71,35.71,35.66,35.67,17142.0,32.9933,32.9933,32.9472,32.9564,17142.0
2016-08-02 10:45:00,35.66,35.66,35.62,35.62,28436.0,32.9472,32.9472,32.9102,32.9102,28436.0
2016-08-02 10:50:00,35.62,35.64,35.6,35.6,35910.0,32.9102,32.9287,32.8917,32.8917,35910.0
2016-08-02 10:55:00,35.61,35.63,35.58,35.59,12600.0,32.901,32.9194,32.8732,32.8825,12600.0
2016-08-02 11:00:00,35.59,35.65,35.59,35.65,14753.0,32.8825,32.9379,32.8825,32.9379,14753.0
2016-08-02 11:05:00,35.65,35.71,35.65,35.71,9593.0,32.9379,32.9933,32.9379,32.9933,9593.0
2016-08-02 11:10:00,35.71,35.72,35.68,35.69,8617.0,32.9933,33.0026,32.9656,32.9749,8617.0
2016-08-02 11:15:00,35.7,35.71,35.66,35.67,6475.0,32.9841,32.9933,32.9472,32.9564,6475.0
2016-08-02 11:20:00,35.68,35.74,35.68,35.74,19101.0,32.9656,33.0211,32.9656,33.0211,19101.0
2016-08-02 11:25:00,35.73,35.75,35.72,35.73,18947.0,33.0118,33.0303,33.0026,33.0118,18947.0
2016-08-02 11:30:00,35.72,35.73,35.69,35.7,25561.0,33.0026,33.0118,32.9749,32.9841,25561.0
2016-08-02 11:35:00,35.7,35.72,35.69,35.72,19497.0,32.9841,33.0026,32.9749,33.0026,19497.0
2016-08-02 11:40:00,35.72,35.73,35.67,35.69,25032.0,33.0026,33.0118,32.9564,32.9749,25032.0
2016-08-02 11:45:00,35.69,35.73,35.67,35.72,17921.0,32.9749,33.0118,32.9564,33.0026,17921.0
2016-08-02 11:50:00,35.72,35.74,35.71,35.71,9761.0,33.0026,33.0211,32.9933,32.9933,9761.0
2016-08-02 11:55:00,35.72,35.72,35.66,35.67,15817.0,33.0026,33.0026,32.9472,32.9564,15817.0
2016-08-02 12:00:00,35.67,35.69,35.67,35.68,2700.0,32.9564,32.9749,32.9564,32.9656,2700.0
2016-08-02 12:05:00,35.69,35.69,35.65,35.68,6738.0,32.9749,32.9749,32.9379,32.9656,6738.0
2016-08-02 12:10:00,35.68,35.72,35.68,35.72,9148.0,32.9656,33.0026,32.9656,33.0026,9148.0
2016-08-02 12:15:00,35.73,35.73,35.7,35.7,13968.0,33.0118,33.0118,32.9841,32.9841,13968.0
2016-08-02 12:20:00,35.7,35.72,35.7,35.72,4590.0,32.9841,33.0026,32.9841,33.0026,4590.0
2016-08-02 12:25:00,35.71,35.75,35.7,35.74,20341.0,32.9933,33.0303,32.9841,33.0211,20341.0
2016-08-02 12:30:00,35.73,35.73,35.71,35.72,12306.0,33.0118,33.0118,32.9933,33.0026,12306.0
2016-08-02 12:35:00,35.71,35.71,35.68,35.69,4086.0,32.9933,32.9933,32.9656,32.9749,4086.0
2016-08-02 12:40:00,35.7,35.72,35.69,35.7,9427.0,32.9841,33.0026,32.9749,32.9841,9427.0
2016-08-02 12:45:00,35.7,35.7,35.67,35.67,10381.0,32.9841,32.9841,32.9564,32.9564,10381.0
2016-08-02 12:50:00,35.68,35.68,35.67,35.67,7833.0,32.9656,32.9656,32.9564,32.9564,7833.0
2016-08-02 12:55:00,35.66,35.67,35.62,35.63,5658.0,32.9472,32.9564,32.9102,32.9194,5658.0
2016-08-02 13:00:00,35.63,35.64,35.62,35.62,12439.0,32.9194,32.9287,32.9102,32.9102,12439.0
2016-08-02 13:05:00,35.62,35.62,35.59,35.6,7066.0,32.9102,32.9102,32.8825,32.8917,7066.0
2016-08-02 13:10:00,35.59,35.63,35.59,35.6,5109.0,32.8825,32.9194,32.8825,32.8917,5109.0
2016-08-02 13:15:00,35.61,35.63,35.6,35.63,5353.0,32.901,32.9194,32.8917,32.9194,5353.0
2016-08-02 13:20:00,35.63,35.64,35.62,35.64,12823.0,32.9194,32.9287,32.9102,32.9287,12823.0
2016-08-02 13:25:00,35.64,35.65,35.64,35.64,3518.0,32.9287,32.9379,32.9287,32.9287,3518.0
2016-08-02 13:30:00,35.65,35.65,35.62,35.63,5654.0,32.9379,32.9379,32.9102,32.9194,5654.0
2016-08-02 13:35:00,35.64,35.65,35.61,35.62,10874.0,32.9287,32.9379,32.901,32.9102,10874.0
2016-08-02 13:40:00,35.61,35.61,35.59,35.61,7532.0,32.901,32.901,32.8825,32.901,7532.0
2016-08-02 13:45:00,35.61,35.63,35.61,35.62,1000.0,32.901,32.9194,32.901,32.9102,1000.0
2016-08-02 13:50:00,35.63,35.64,35.61,35.63,10944.0,32.9194,32.9287,32.901,32.9194,10944.0
2016-08-02 13:55:00,35.62,35.63,35.61,35.61,9256.0,32.9102,32.9194,32.901,32.901,9256.0
2016-08-02 14:00:00,35.62,35.63,35.61,35.62,4100.0,32.9102,32.9194,32.901,32.9102,4100.0
2016-08-02 14:05:00,35.62,35.67,35.62,35.67,22062.0,32.9102,32.9564,32.9102,32.9564,22062.0
2016-08-02 14:10:00,35.67,35.68,35.66,35.67,7609.0,32.9564,32.9656,32.9472,32.9564,7609.0
2016-08-02 14:15:00,35.67,35.67,35.64,35.64,33885.0,32.9564,32.9564,32.9287,32.9287,33885.0
2016-08-02 14:20:00,35.65,35.67,35.62,35.67,19148.0,32.9379,32.9564,32.9102,32.9564,19148.0
2016-08-02 14:25:00,35.66,35.7,35.66,35.66,19623.0,32.9472,32.9841,32.9472,32.9472,19623.0
2016-08-02 14:30:00,35.67,35.68,35.65,35.65,12385.0,32.9564,32.9656,32.9379,32.9379,12385.0
2016-08-02 14:35:00,35.65,35.67,35.65,35.65,24483.0,32.9379,32.9564,32.9379,32.9379,24483.0
2016-08-02 14:40:00,35.65,35.72,35.65,35.72,22214.0,32.9379,33.0026,32.9379,33.0026,22214.0
2016-08-02 14:45:00,35.72,35.72,35.7,35.72,11131.0,33.0026,33.0026,32.9841,33.0026,11131.0
2016-08-02 14:50:00,35.73,35.73,35.68,35.68,30536.0,33.0118,33.0118,32.9656,32.9656,30536.0
2016-08-02 14:55:00,35.68,35.71,35.67,35.68,13120.0,32.9656,32.9933,32.9564,32.9656,13120.0
2016-08-02 15:00:00,35.69,35.71,35.68,35.7,6204.0,32.9749,32.9933,32.9656,32.9841,6204.0
2016-08-02 15:05:00,35.7,35.71,35.68,35.69,8308.0,32.9841,32.9933,32.9656,32.9749,8308.0
2016-08-02 15:10:00,35.7,35.7,35.67,35.68,6929.0,32.9841,32.9841,32.9564,32.9656,6929.0
2016-08-02 15:15:00,35.67,35.68,35.66,35.67,12602.0,32.9564,32.9656,32.9472,32.9564,12602.0
2016-08-02 15:20:00,35.68,35.69,35.67,35.69,9100.0,32.9656,32.9749,32.9564,32.9749,9100.0
2016-08-02 15:25:00,35.68,35.7,35.67,35.68,52024.0,32.9656,32.9841,32.9564,32.9656,52024.0
2016-08-02 15:30:00,35.67,35.7,35.67,35.69,19809.0,32.9564,32.9841,32.9564,32.9749,19809.0
2016-08-02 15:35:00,35.69,35.73,35.68,35.73,38845.0,32.9749,33.0118,32.9656,33.0118,38845.0
2016-08-02 15:40:00,35.73,35.73,35.67,35.7,37861.0,33.0118,33.0118,32.9564,32.9841,37861.0
2016-08-02 15:45:00,35.7,35.73,35.69,35.7,18570.0,32.9841,33.0118,32.9749,32.9841,18570.0
2016-08-02 15:50:00,35.69,35.7,35.68,35.68,42883.0,32.9749,32.9841,32.9656,32.9656,42883.0
2016-08-02 15:55:00,35.69,35.69,35.66,35.68,171343.0,32.9749,32.9749,32.9472,32.9656,171343.0
2016-08-03 09:30:00,35.62,35.63,35.49,35.49,49614.0,32.9102,32.9194,32.7901,32.7901,49614.0
2016-08-03 09:35:00,35.49,35.53,35.44,35.53,37370.0,32.7901,32.827,32.7439,32.827,37370.0
2016-08-03 09:40:00,35.54,35.63,35.54,35.63,41250.0,32.8363,32.9194,32.8363,32.9194,41250.0
2016-08-03 09:45:00,35.63,35.65,35.59,35.64,35868.0,32.9194,32.9379,32.8825,32.9287,35868.0
2016-08-03 09:50:00,35.64,35.66,35.63,35.64,29381.0,32.9287,32.9472,32.9194,32.9287,29381.0
2016-08-03 09:55:00,35.63,35.63,35.54,35.56,21759.0,32.9194,32.9194,32.8363,32.8548,21759.0
2016-08-03 10:00:00,35.56,35.6,35.52,35.6,41878.0,32.8548,32.8917,32.8178,32.8917,41878.0
2016-08-03 10:05:00,35.61,35.64,35.57,35.6,22750.0,32.901,32.9287,32.864,32.8917,22750.0
2016-08-03 10:10:00,35.62,35.67,35.62,35.67,5540.0,32.9102,32.9564,32.9102,32.9564,5540.0
2016-08-03 10:15:00,35.68,35.7,35.63,35.63,25526.0,32.9656,32.9841,32.9194,32.9194,25526.0
2016-08-03 10:20:00,35.63,35.69,35.63,35.64,20286.0,32.9194,32.9749,32.9194,32.9287,20286.0
2016-08-03 10:25:00,35.63,35.65,35.6,35.65,18035.0,32.9194,32.9379,32.8917,32.9379,18035.0
2016-08-03 10:30:00,35.64,35.67,35.58,35.67,60639.0,32.9287,32.9564,32.8732,32.9564,60639.0
2016-08-03 10:35:00,35.67,35.68,35.63,35.65,31213.0,32.9564,32.9656,32.9194,32.9379,31213.0
2016-08-03 10:40:00,35.65,35.67,35.62,35.66,20569.0,32.9379,32.9564,32.9102,32.9472,20569.0
2016-08-03 10:45:00,35.66,35.66,35.64,35.65,9709.0,32.9472,32.9472,32.9287,32.9379,9709.0
2016-08-03 10:50:00,35.65,35.69,35.63,35.63,12644.0,32.9379,32.9749,32.9194,32.9194,12644.0
2016-08-03 10:55:00,35.62,35.64,35.6,35.61,13455.0,32.9102,32.9287,32.8917,32.901,13455.0
2016-08-03 11:00:00,35.62,35.63,35.59,35.62,8488.0,32.9102,32.9194,32.8825,32.9102,8488.0
2016-08-03 11:05:00,35.63,35.65,35.63,35.64,8490.0,32.9194,32.9379,32.9194,32.9287,8490.0
2016-08-03 11:10:00,35.64,35.66,35.63,35.66,8280.0,32.9287,32.9472,32.9194,32.9472,8280.0
2016-08-03 11:15:00,35.67,35.7,35.67,35.69,5473.0,32.9564,32.9841,32.9564,32.9749,5473.0
2016-08-03 11:20:00,35.69,35.76,35.69,35.75,7798.0,32.9749,33.0395,32.9749,33.0303,7798.0
2016-08-03 11:25:00,35.76,35.76,35.74,35.74,8824.0,33.0395,33.0395,33.0211,33.0211,8824.0
2016-08-03 11:30:00,35.74,35.74,35.72,35.74,18423.0,33.0211,33.0211,33.0026,33.0211,18423.0
2016-08-03 11:35:00,35.74,35.77,35.72,35.77,16167.0,33.0211,33.0488,33.0026,33.0488,16167.0
2016-08-03 11:40:00,35.77,35.77,35.74,35.75,17448.0,33.0488,33.0488,33.0211,33.0303,17448.0
2016-08-03 11:45:00,35.75,35.78,35.75,35.77,7000.0,33.0303,33.058,33.0303,33.0488,7000.0
2016-08-03 11:50:00,35.77,35.8,35.76,35.79,10381.0,33.0488,33.0765,33.0395,33.0673,10381.0
2016-08-03 11:55:00,35.78,35.79,35.77,35.79,6875.0,33.058,33.0673,33.0488,33.0673,6875.0
2016-08-03 12:00:00,35.78,35.79,35.76,35.78,14260.0,33.058,33.0673,33.0395,33.058,14260.0
2016-08-03 12:05:00,35.77,35.77,35.76,35.76,3380.0,33.0488,33.0488,33.0395,33.0395,3380.0
2016-08-03 12:10:00,35.76,35.77,35.75,35.75,9665.0,33.0395,33.0488,33.0303,33.0303,9665.0
2016-08-03 12:15:00,35.76,35.77,35.75,35.77,7272.0,33.0395,33.0488,33.0303,33.0488,7272.0
2016-08-03 12:20:00,35.77,35.78,35.74,35.75,4595.0,33.0488,33.058,33.0211,33.0303,4595.0
2016-08-03 12:25:00,35.75,35.76,35.73,35.74,13679.0,33.0303,33.0395,33.0118,33.0211,13679.0
2016-08-03 12:30:00,35.74,35.75,35.73,35.74,6130.0,33.0211,33.0303,33.0118,33.0211,6130.0
2016-08-03 12:35:00,35.75,35.76,35.73,35.76,4774.0,33.0303,33.0395,33.0118,33.0395,4774.0
2016-08-03 12:40:00,35.76,35.79,35.75,35.79,11416.0,33.0395,33.0673,33.0303,33.0673,11416.0
2016-08-03 12:45:00,35.79,35.79,35.76,35.77,3471.0,33.0673,33.0673,33.0395,33.0488,3471.0
2016-08-03 12:50:00,35.76,35.78,35.76,35.76,7592.0,33.0395,33.058,33.0395,33.0395,7592.0
2016-08-03 12:55:00,35.77,35.79,35.77,35.78,9261.0,33.0488,33.0673,33.0488,33.058,9261.0
2016-08-03 13:00:00,35.78,35.79,35.77,35.78,3984.0,33.058,33.0673,33.0488,33.058,3984.0
2016-08-03 13:05:00,35.78,35.82,35.78,35.81,2885.0,33.058,33.095,33.058,33.0857,2885.0
2016-08-03 13:10:00,35.82,35.84,35.81,35.83,3409.0,33.095,33.1135,33.0857,33.1042,3409.0
2016-08-03 13:15:00,35.84,35.84,35.83,35.83,4200.0,33.1135,33.1135,33.1042,33.1042,4200.0
2016-08-03 13:20:00,35.83,35.85,35.83,35.85,7078.0,33.1042,33.1227,33.1042,33.1227,7078.0
2016-08-03 13:25:00,35.85,35.86,35.83,35.84,20106.0,33.1227,33.1319,33.1042,33.1135,20106.0
2016-08-03 13:30:00,35.85,35.86,35.84,35.84,15404.0,33.1227,33.1319,33.1135,33.1135,15404.0
2016-08-03 13:35:00,35.85,35.86,35.83,35.83,3572.0,33.1227,33.1319,33.1042,33.1042,3572.0
2016-08-03 13:40:00,35.83,35.86,35.83,35.84,11269.0,33.1042,33.1319,33.1042,33.1135,11269.0
2016-08-03 13:45:00,35.85,35.85,35.83,35.84,6682.0,33.1227,33.1227,33.1042,33.1135,6682.0
2016-08-03 13:50:00,35.84,35.85,35.79,35.8,14525.0,33.1135,33.1227,33.0673,33.0765,14525.0
2016-08-03 13:55:00,35.79,35.82,35.78,35.82,9463.0,33.0673,33.095,33.058,33.095,9463.0
2016-08-03 14:00:00,35.81,35.83,35.79,35.79,12399.0,33.0857,33.1042,33.0673,33.0673,12399.0
2016-08-03 14:05:00,35.79,35.81,35.78,35.81,6165.0,33.0673,33.0857,33.058,33.0857,6165.0
2016-08-03 14:10:00,35.8,35.81,35.8,35.8,5155.0,33.0765,33.0857,33.0765,33.0765,5155.0
2016-08-03 14:15:00,35.8,35.81,35.76,35.76,13808.0,33.0765,33.0857,33.0395,33.0395,13808.0
2016-08-03 14:20:00,35.77,35.8,35.77,35.79,18997.0,33.0488,33.0765,33.0488,33.0673,18997.0
2016-08-03 14:25:00,35.8,35.8,35.76,35.76,7800.0,33.0765,33.0765,33.0395,33.0395,7800.0
2016-08-03 14:30:00,35.75,35.78,35.74,35.78,12981.0,33.0303,33.058,33.0211,33.058,12981.0
2016-08-03 14:35:00,35.78,35.78,35.75,35.76,17265.0,33.058,33.058,33.0303,33.0395,17265.0
2016-08-03 14:40:00,35.76,35.77,35.75,35.75,4820.0,33.0395,33.0488,33.0303,33.0303,4820.0
2016-08-03 14:45:00,35.76,35.77,35.75,35.77,22694.0,33.0395,33.0488,33.0303,33.0488,22694.0
2016-08-03 14:50:00,35.77,35.79,35.77,35.79,8145.0,33.0488,33.0673,33.0488,33.0673,8145.0
2016-08-03 14:55:00,35.79,35.8,35.78,35.79,8768.0,33.0673,33.0765,33.058,33.0673,8768.0
2016-08-03 15:00:00,35.78,35.8,35.78,35.79,6384.0,33.058,33.0765,33.058,33.0673,6384.0
2016-08-03 15:05:00,35.79,35.8,35.78,35.79,12618.0,33.0673,33.0765,33.058,33.0673,12618.0
2016-08-03 15:10:00,35.81,35.82,35.8,35.82,6127.0,33.0857,33.095,33.0765,33.095,6127.0
2016-08-03 15:15:00,35.82,35.82,35.8,35.8,7933.0,33.095,33.095,33.0765,33.0765,7933.0
2016-08-03 15:20:00,35.8,35.83,35.78,35.81,16636.0,33.0765,33.1042,33.058,33.0857,16636.0
2016-08-03 15:25:00,35.81,35.84,35.81,35.83,22282.0,33.0857,33.1135,33.0857,33.1042,22282.0
2016-08-03 15:30:00,35.83,35.84,35.8,35.81,19965.0,33.1042,33.1135,33.0765,33.0857,19965.0
2016-08-03 15:35:00,35.8,35.81,35.78,35.8,23704.0,33.0765,33.0857,33.058,33.0765,23704.0
2016-08-03 15:40:00,35.8,35.8,35.77,35.78,20467.0,33.0765,33.0765,33.0488,33.058,20467.0
2016-08-03 15:45:00,35.78,35.81,35.78,35.81,25254.0,33.058,33.0857,33.058,33.0857,25254.0
2016-08-03 15:50:00,35.82,35.83,35.8,35.8,20181.0,33.095,33.1042,33.0765,33.0765,20181.0
2016-08-03 15:55:00,35.8,35.83,35.8,35.83,101060.0,33.0765,33.1042,33.0765,33.1042,101060.0
2016-08-04 09:30:00,35.81,35.98,35.73,35.87,184095.0,33.0857,33.2428,33.0118,33.1412,184095.0
2016-08-04 09:35:00,35.87,35.92,35.85,35.86,58928.0,33.1412,33.1874,33.1227,33.1319,58928.0
2016-08-04 09:40:00,35.86,35.91,35.76,35.82,295320.0,33.1319,33.1781,33.0395,33.095,295320.0
2016-08-04 09:45:00,35.82,35.82,35.69,35.71,144396.0,33.095,33.095,32.9749,32.9933,144396.0
2016-08-04 09:50:00,35.71,35.73,35.65,35.66,21494.0,32.9933,33.0118,32.9379,32.9472,21494.0
2016-08-04 09:55:00,35.65,35.65,35.5,35.5,284093.0,32.9379,32.9379,32.7993,32.7993,284093.0
2016-08-04 10:00:00,35.51,35.58,35.48,35.56,35050.0,32.8086,32.8732,32.7808,32.8548,35050.0
2016-08-04 10:05:00,35.56,35.56,35.48,35.52,21505.0,32.8548,32.8548,32.7808,32.8178,21505.0
2016-08-04 10:10:00,35.53,35.59,35.51,35.58,20996.0,32.827,32.8825,32.8086,32.8732,20996.0
2016-08-04 10:15:00,35.57,35.58,35.54,35.57,67021.0,32.864,32.8732,32.8363,32.864,67021.0
2016-08-04 10:20:00,35.58,35.59,35.55,35.57,29395.0,32.8732,32.8825,32.8455,32.864,29395.0
2016-08-04 10:25:00,35.58,35.59,35.55,35.57,15162.0,32.8732,32.8825,32.8455,32.864,15162.0
2016-08-04 10:30:00,35.58,35.61,35.57,35.58,26886.0,32.8732,32.901,32.864,32.8732,26886.0
2016-08-04 10:35:00,35.59,35.63,35.59,35.62,42541.0,32.8825,32.9194,32.8825,32.9102,42541.0
2016-08-04 10:40:00,35.62,35.63,35.57,35.62,74021.0,32.9102,32.9194,32.864,32.9102,74021.0
2016-08-04 10:45:00,35.62,35.62,35.55,35.56,28726.0,32.9102,32.9102,32.8455,32.8548,28726.0
2016-08-04 10:50:00,35.56,35.59,35.55,35.57,12520.0,32.8548,32.8825,32.8455,32.864,12520.0
2016-08-04 10:55:00,35.57,35.62,35.57,35.62,16091.0,32.864,32.9102,32.864,32.9102,16091.0
2016-08-04 11:00:00,35.61,35.62,35.59,35.59,12437.0,32.901,32.9102,32.8825,32.8825,12437.0
2016-08-04 11:05:00,35.59,35.61,35.58,35.61,12025.0,32.8825,32.901,32.8732,32.901,12025.0
2016-08-04 11:10:00,35.61,35.62,35.55,35.56,14118.0,32.901,32.9102,32.8455,32.8548,14118.0
2016-08-04 11:15:00,35.56,35.58,35.55,35.58,4700.0,32.8548,32.8732,32.8455,32.8732,4700.0
2016-08-04 11:20:00,35.59,35.61,35.58,35.59,12130.0,32.8825,32.901,32.8732,32.8825,12130.0
2016-08-04 11:25:00,35.59,35.61,35.58,35.59,8004.0,32.8825,32.901,32.8732,32.8825,8004.0
2016-08-04 11:30:00,35.59,35.6,35.56,35.58,24005.0,32.8825,32.8917,32.8548,32.8732,24005.0
2016-08-04 11:35:00,35.58,35.6,35.56,35.6,40556.0,32.8732,32.8917,32.8548,32.8917,40556.0
2016-08-04 11:40:00,35.6,35.61,35.58,35.6,15215.0,32.8917,32.901,32.8732,32.8917,15215.0
2016-08-04 11:45:00,35.6,35.6,35.57,35.58,11710.0,32.8917,32.8917,32.864,32.8732,11710.0
2016-08-04 11:50:00,35.59,35.6,35.56,35.58,48291.0,32.8825,32.8917,32.8548,32.8732,48291.0
2016-08-04 11:55:00,35.58,35.62,35.58,35.6,15584.0,32.8732,32.9102,32.8732,32.8917,15584.0
2016-08-04 12:00:00,35.61,35.66,35.6,35.66,21089.0,32.901,32.9472,32.8917,32.9472,21089.0
2016-08-04 12:05:00,35.67,35.7,35.66,35.7,4590.0,32.9564,32.9841,32.9472,32.9841,4590.0
2016-08-04 12:10:00,35.71,35.73,35.7,35.72,8510.0,32.9933,33.0118,32.9841,33.0026,8510.0
2016-08-04 12:15:00,35.73,35.73,35.69,35.72,33800.0,33.0118,33.0118,32.9749,33.0026,33800.0
2016-08-04 12:20:00,35.72,35.73,35.71,35.72,5900.0,33.0026,33.0118,32.9933,33.0026,5900.0
2016-08-04 12:25:00,35.72,35.73,35.71,35.73,7350.0,33.0026,33.0118,32.9933,33.0118,7350.0
2016-08-04 12:30:00,35.73,35.73,35.7,35.72,27531.0,33.0118,33.0118,32.9841,33.0026,27531.0
2016-08-04 12:35:00,35.72,35.72,35.7,35.7,10704.0,33.0026,33.0026,32.9841,32.9841,10704.0
2016-08-04 12:40:00,35.7,35.72,35.7,35.7,14300.0,32.9841,33.0026,32.9841,32.9841,14300.0
2016-08-04 12:45:00,35.71,35.72,35.7,35.7,5200.0,32.9933,33.0026,32.9841,32.9841,5200.0
2016-08-04 12:50:00,35.7,35.73,35.7,35.72,7810.0,32.9841,33.0118,32.9841,33.0026,7810.0
2016-08-04 12:55:00,35.72,35.72,35.71,35.72,3560.0,33.0026,33.0026,32.9933,33.0026,3560.0
2016-08-04 13:00:00,35.71,35.73,35.69,35.7,10543.0,32.9933,33.0118,32.9749,32.9841,10543.0
2016-08-04 13:05:00,35.7,35.7,35.68,35.68,11032.0,32.9841,32.9841,32.9656,32.9656,11032.0
2016-08-04 13:10:00,35.69,35.69,35.67,35.68,7548.0,32.9749,32.9749,32.9564,32.9656,7548.0
2016-08-04 13:15:00,35.68,35.7,35.68,35.7,4615.0,32.9656,32.9841,32.9656,32.9841,4615.0
2016-08-04 13:20:00,35.7,35.7,35.66,35.66,14103.0,32.9841,32.9841,32.9472,32.9472,14103.0
2016-08-04 13:25:00,35.67,35.69,35.65,35.69,23768.0,32.9564,32.9749,32.9379,32.9749,23768.0
2016-08-04 13:30:00,35.69,35.69,35.67,35.68,6769.0,32.9749,32.9749,32.9564,32.9656,6769.0
2016-08-04 13:35:00,35.69,35.7,35.69,35.7,7700.0,32.9749,32.9841,32.9749,32.9841,7700.0
2016-08-04 13:40:00,35.69,35.7,35.69,35.7,3350.0,32.9749,32.9841,32.9749,32.9841,3350.0
2016-08-04 13:45:00,35.7,35.71,35.69,35.71,7277.0,32.9841,32.9933,32.9749,32.9933,7277.0
2016-08-04 13:50:00,35.71,35.72,35.7,35.71,15242.0,32.9933,33.0026,32.9841,32.9933,15242.0
2016-08-04 13:55:00,35.72,35.73,35.71,35.71,7309.0,33.0026,33.0118,32.9933,32.9933,7309.0
2016-08-04 14:00:00,35.7,35.73,35.7,35.72,19656.0,32.9841,33.0118,32.9841,33.0026,19656.0
2016-08-04 14:05:00,35.71,35.72,35.71,35.72,2100.0,32.9933,33.0026,32.9933,33.0026,2100.0
2016-08-04 14:10:00,35.71,35.72,35.69,35.7,5250.0,32.9933,33.0026,32.9749,32.9841,5250.0
2016-08-04 14:15:00,35.7,35.7,35.67,35.67,4700.0,32.9841,32.9841,32.9564,32.9564,4700.0
2016-08-04 14:20:00,35.67,35.69,35.65,35.68,8140.0,32.9564,32.9749,32.9379,32.9656,8140.0
2016-08-04 14:25:00,35.67,35.68,35.66,35.68,4144.0,32.9564,32.9656,32.9472,32.9656,4144.0
2016-08-04 14:30:00,35.68,35.69,35.67,35.68,8015.0,32.9656,32.9749,32.9564,32.9656,8015.0
2016-08-04 14:35:00,35.68,35.69,35.67,35.68,5164.0,32.9656,32.9749,32.9564,32.9656,5164.0
2016-08-04 14:40:00,35.67,35.69,35.66,35.68,3700.0,32.9564,32.9749,32.9472,32.9656,3700.0
2016-08-04 14:45:00,35.68,35.69,35.66,35.66,14259.0,32.9656,32.9749,32.9472,32.9472,14259.0
2016-08-04 14:50:00,35.66,35.68,35.66,35.68,22052.0,32.9472,32.9656,32.9472,32.9656,22052.0
2016-08-04 14:55:00,35.68,35.7,35.68,35.69,7159.0,32.9656,32.9841,32.9656,32.9749,7159.0
2016-08-04 15:00:00,35.68,35.7,35.67,35.68,14000.0,32.9656,32.9841,32.9564,32.9656,14000.0
2016-08-04 15:05:00,35.69,35.69,35.68,35.69,2240.0,32.9749,32.9749,32.9656,32.9749,2240.0
2016-08-04 15:10:00,35.69,35.69,35.67,35.67,6669.0,32.9749,32.9749,32.9564,32.9564,6669.0
2016-08-04 15:15:00,35.67,35.69,35.66,35.69,10022.0,32.9564,32.9749,32.9472,32.9749,10022.0
2016-08-04 15:20:00,35.69,35.69,35.68,35.69,3700.0,32.9749,32.9749,32.9656,32.9749,3700.0
2016-08-04 15:25:00,35.69,35.7,35.68,35.7,20783.0,32.9749,32.9841,32.9656,32.9841,20783.0
2016-08-04 15:30:00,35.7,35.7,35.69,35.69,10100.0,32.9841,32.9841,32.9749,32.9749,10100.0
2016-08-04 15:35:00,35.69,35.72,35.69,35.71,21096.0,32.9749,33.0026,32.9749,32.9933,21096.0
2016-08-04 15:40:00,35.71,35.73,35.7,35.71,19937.0,32.9933,33.0118,32.9841,32.9933,19937.0
2016-08-04 15:45:00,35.71,35.71,35.7,35.7,45853.0,32.9933,32.9933,32.9841,32.9841,45853.0
2016-08-04 15:50:00,35.7,35.71,35.7,35.71,45242.0,32.9841,32.9933,32.9841,32.9933,45242.0
2016-08-04 15:55:00,35.71,35.71,35.69,35.69,140955.0,32.9933,32.9933,32.9749,32.9749,140955.0
2016-08-05 09:30:00,35.89,36.02,35.89,36.01,102908.0,33.1597,33.2798,33.1597,33.2705,102908.0
2016-08-05 09:35:00,36.01,36.08,36.01,36.01,41180.0,33.2705,33.3352,33.2705,33.2705,41180.0
2016-08-05 09:40:00,36.02,36.08,36.02,36.05,44102.0,33.2798,33.3352,33.2798,33.3075,44102.0
2016-08-05 09:45:00,36.07,36.09,36.04,36.08,62846.0,33.326,33.3444,33.2982,33.3352,62846.0
2016-08-05 09:50:00,36.08,36.12,36.07,36.1,86702.0,33.3352,33.3722,33.326,33.3537,86702.0
2016-08-05 09:55:00,36.11,36.13,36.08,36.08,52373.0,33.3629,33.3814,33.3352,33.3352,52373.0
2016-08-05 10:00:00,36.09,36.13,36.07,36.11,43427.0,33.3444,33.3814,33.326,33.3629,43427.0
2016-08-05 10:05:00,36.11,36.12,36.08,36.09,25505.0,33.3629,33.3722,33.3352,33.3444,25505.0
2016-08-05 10:10:00,36.09,36.1,36.04,36.06,12626.0,33.3444,33.3537,33.2982,33.3167,12626.0
2016-08-05 10:15:00,36.06,36.12,36.06,36.09,13304.0,33.3167,33.3722,33.3167,33.3444,13304.0
2016-08-05 10:20:00,36.09,36.1,36.07,36.08,11228.0,33.3444,33.3537,33.326,33.3352,11228.0
2016-08-05 10:25:00,36.08,36.11,36.04,36.11,8489.0,33.3352,33.3629,33.2982,33.3629,8489.0
2016-08-05 10:30:00,36.12,36.13,36.09,36.1,10632.0,33.3722,33.3814,33.3444,33.3537,10632.0
2016-08-05 10:35:00,36.1,36.13,36.08,36.09,41926.0,33.3537,33.3814,33.3352,33.3444,41926.0
2016-08-05 10:40:00,36.1,36.11,36.1,36.1,3100.0,33.3537,33.3629,33.3537,33.3537,3100.0
2016-08-05 10:45:00,36.1,36.1,36.05,36.05,26062.0,33.3537,33.3537,33.3075,33.3075,26062.0
2016-08-05 10:50:00,36.06,36.07,36.04,36.05,43616.0,33.3167,33.326,33.2982,33.3075,43616.0
2016-08-05 10:55:00,36.04,36.04,36.03,36.04,4969.0,33.2982,33.2982,33.289,33.2982,4969.0
2016-08-05 11:00:00,36.04,36.11,36.04,36.09,8913.0,33.2982,33.3629,33.2982,33.3444,8913.0
2016-08-05 11:05:00,36.09,36.11,36.08,36.1,11843.0,33.3444,33.3629,33.3352,33.3537,11843.0
2016-08-05 11:10:00,36.11,36.15,36.1,36.14,16838.0,33.3629,33.3999,33.3537,33.3906,16838.0
2016-08-05 11:15:00,36.13,36.14,36.11,36.13,20856.0,33.3814,33.3906,33.3629,33.3814,20856.0
2016-08-05 11:20:00,36.14,36.15,36.13,36.15,7548.0,33.3906,33.3999,33.3814,33.3999,7548.0
2016-08-05 11:25:00,36.15,36.18,36.15,36.16,11678.0,33.3999,33.4276,33.3999,33.4091,11678.0
2016-08-05 11:30:00,36.16,36.18,36.15,36.18,25566.0,33.4091,33.4276,33.3999,33.4276,25566.0
2016-08-05 11:35:00,36.19,36.19,36.16,36.16,14415.0,33.4368,33.4368,33.4091,33.4091,14415.0
2016-08-05 11:40:00,36.16,36.18,36.16,36.17,5696.0,33.4091,33.4276,33.4091,33.4184,5696.0
2016-08-05 11:45:00,36.16,36.17,36.14,36.15,11704.0,33.4091,33.4184,33.3906,33.3999,11704.0
2016-08-05 11:50:00,36.14,36.14,36.12,36.13,15261.0,33.3906,33.3906,33.3722,33.3814,15261.0
2016-08-05 11:55:00,36.13,36.13,36.11,36.12,10022.0,33.3814,33.3814,33.3629,33.3722,10022.0
2016-08-05 12:00:00,36.13,36.14,36.11,36.12,10914.0,33.3814,33.3906,33.3629,33.3722,10914.0
2016-08-05 12:05:00,36.11,36.13,36.1,36.13,20886.0,33.3629,33.3814,33.3537,33.3814,20886.0
2016-08-05 12:10:00,36.13,36.14,36.13,36.14,1650.0,33.3814,33.3906,33.3814,33.3906,1650.0
2016-08-05 12:15:00,36.13,36.15,36.13,36.14,6347.0,33.3814,33.3999,33.3814,33.3906,6347.0
2016-08-05 12:20:00,36.14,36.16,36.13,36.16,11616.0,33.3906,33.4091,33.3814,33.4091,11616.0
2016-08-05 12:25:00,36.16,36.16,36.13,36.14,6729.0,33.4091,33.4091,33.3814,33.3906,6729.0
2016-08-05 12:30:00,36.14,36.15,36.12,36.15,36290.0,33.3906,33.3999,33.3722,33.3999,36290.0
2016-08-05 12:35:00,36.15,36.15,36.13,36.14,6738.0,33.3999,33.3999,33.3814,33.3906,6738.0
2016-08-05 12:40:00,36.15,36.15,36.14,36.15,3200.0,33.3999,33.3999,33.3906,33.3999,3200.0
2016-08-05 12:45:00,36.16,36.17,36.15,36.16,8062.0,33.4091,33.4184,33.3999,33.4091,8062.0
2016-08-05 12:50:00,36.16,36.18,36.15,36.16,77273.0,33.4091,33.4276,33.3999,33.4091,77273.0
2016-08-05 12:55:00,36.17,36.17,36.15,36.15,7490.0,33.4184,33.4184,33.3999,33.3999,7490.0
2016-08-05 13:00:00,36.16,36.17,36.16,36.17,8834.0,33.4091,33.4184,33.4091,33.4184,8834.0
2016-08-05 13:05:00,36.17,36.18,36.17,36.17,43330.0,33.4184,33.4276,33.4184,33.4184,43330.0
2016-08-05 13:10:00,36.17,36.18,36.16,36.16,18504.0,33.4184,33.4276,33.4091,33.4091,18504.0
2016-08-05 13:15:00,36.16,36.18,36.16,36.17,7301.0,33.4091,33.4276,33.4091,33.4184,7301.0
2016-08-05 13:20:00,36.17,36.17,36.16,36.16,3500.0,33.4184,33.4184,33.4091,33.4091,3500.0
2016-08-05 13:25:00,36.16,36.16,36.14,36.15,6823.0,33.4091,33.4091,33.3906,33.3999,6823.0
2016-08-05 13:30:00,36.15,36.17,36.15,36.16,4582.0,33.3999,33.4184,33.3999,33.4091,4582.0
2016-08-05 13:35:00,36.16,36.16,36.15,36.16,3214.0,33.4091,33.4091,33.3999,33.4091,3214.0
2016-08-05 13:40:00,36.16,36.17,36.15,36.16,7277.0,33.4091,33.4184,33.3999,33.4091,7277.0
2016-08-05 13:45:00,36.18,36.19,36.17,36.18,15084.0,33.4276,33.4368,33.4184,33.4276,15084.0
2016-08-05 13:50:00,36.18,36.19,36.17,36.19,32768.0,33.4276,33.4368,33.4184,33.4368,32768.0
2016-08-05 13:55:00,36.18,36.2,36.17,36.2,5391.0,33.4276,33.4461,33.4184,33.4461,5391.0
2016-08-05 14:00:00,36.2,36.2,36.18,36.19,12452.0,33.4461,33.4461,33.4276,33.4368,12452.0
2016-08-05 14:05:00,36.19,36.21,36.19,36.19,10096.0,33.4368,33.4553,33.4368,33.4368,10096.0
2016-08-05 14:10:00,36.19,36.21,36.19,36.2,8501.0,33.4368,33.4553,33.4368,33.4461,8501.0
2016-08-05 14:15:00,36.19,36.2,36.19,36.2,2627.0,33.4368,33.4461,33.4368,33.4461,2627.0
2016-08-05 14:20:00,36.2,36.21,36.2,36.21,3300.0,33.4461,33.4553,33.4461,33.4553,3300.0
2016-08-05 14:25:00,36.2,36.21,36.17,36.18,17780.0,33.4461,33.4553,33.4184,33.4276,17780.0
2016-08-05 14:30:00,36.18,36.2,36.18,36.19,30146.0,33.4276,33.4461,33.4276,33.4368,30146.0
2016-08-05 14:35:00,36.19,36.2,36.19,36.2,19023.0,33.4368,33.4461,33.4368,33.4461,19023.0
2016-08-05 14:40:00,36.2,36.2,36.16,36.17,31627.0,33.4461,33.4461,33.4091,33.4184,31627.0
2016-08-05 14:45:00,36.18,36.18,36.16,36.16,13400.0,33.4276,33.4276,33.4091,33.4091,13400.0
2016-08-05 14:50:00,36.16,36.18,36.16,36.18,4524.0,33.4091,33.4276,33.4091,33.4276,4524.0
2016-08-05 14:55:00,36.18,36.18,36.16,36.16,14658.0,33.4276,33.4276,33.4091,33.4091,14658.0
2016-08-05 15:00:00,36.17,36.2,36.17,36.2,10937.0,33.4184,33.4461,33.4184,33.4461,10937.0
2016-08-05 15:05:00,36.19,36.2,36.18,36.19,11002.0,33.4368,33.4461,33.4276,33.4368,11002.0
2016-08-05 15:10:00,36.19,36.2,36.19,36.2,2100.0,33.4368,33.4461,33.4368,33.4461,2100.0
2016-08-05 15:15:00,36.2,36.21,36.19,36.19,28319.0,33.4461,33.4553,33.4368,33.4368,28319.0
2016-08-05 15:20:00,36.19,36.2,36.15,36.16,14866.0,33.4368,33.4461,33.3999,33.4091,14866.0
2016-08-05 15:25:00,36.16,36.18,36.16,36.17,7359.0,33.4091,33.4276,33.4091,33.4184,7359.0
2016-08-05 15:30:00,36.17,36.18,36.15,36.16,25251.0,33.4184,33.4276,33.3999,33.4091,25251.0
2016-08-05 15:35:00,36.16,36.17,36.15,36.16,33907.0,33.4091,33.4184,33.3999,33.4091,33907.0
2016-08-05 15:40:00,36.17,36.18,36.16,36.17,24012.0,33.4184,33.4276,33.4091,33.4184,24012.0
2016-08-05 15:45:00,36.17,36.18,36.13,36.13,32197.0,33.4184,33.4276,33.3814,33.3814,32197.0
2016-08-05 15:50:00,36.13,36.14,36.12,36.13,32784.0,33.3814,33.3906,33.3722,33.3814,32784.0
2016-08-05 15:55:00,36.13,36.15,36.12,36.14,77978.0,33.3814,33.3999,33.3722,33.3906,77978.0
2016-08-08 09:30:00,36.17,36.3,36.17,36.23,110594.0,33.4184,33.5385,33.4184,33.4738,110594.0
2016-08-08 09:35:00,36.23,36.31,36.23,36.28,49798.0,33.4738,33.5477,33.4738,33.52,49798.0
2016-08-08 09:40:00,36.28,36.3,36.19,36.25,61058.0,33.52,33.5385,33.4368,33.4923,61058.0
2016-08-08 09:45:00,36.25,36.28,36.23,36.25,46768.0,33.4923,33.52,33.4738,33.4923,46768.0
2016-08-08 09:50:00,36.25,36.25,36.18,36.2,35595.0,33.4923,33.4923,33.4276,33.4461,35595.0
2016-08-08 09:55:00,36.2,36.25,36.19,36.2,25820.0,33.4461,33.4923,33.4368,33.4461,25820.0
2016-08-08 10:00:00,36.2,36.22,36.16,36.2,33011.0,33.4461,33.4646,33.4091,33.4461,33011.0
2016-08-08 10:05:00,36.2,36.25,36.18,36.24,28282.0,33.4461,33.4923,33.4276,33.483,28282.0
2016-08-08 10:10:00,36.25,36.25,36.19,36.2,24115.0,33.4923,33.4923,33.4368,33.4461,24115.0
2016-08-08 10:15:00,36.21,36.24,36.18,36.19,30879.0,33.4553,33.483,33.4276,33.4368,30879.0
2016-08-08 10:20:00,36.18,36.18,36.14,36.15,21680.0,33.4276,33.4276,33.3906,33.3999,21680.0
2016-08-08 10:25:00,36.15,36.17,36.13,36.14,29200.0,33.3999,33.4184,33.3814,33.3906,29200.0
2016-08-08 10:30:00,36.14,36.16,36.12,36.14,19826.0,33.3906,33.4091,33.3722,33.3906,19826.0
2016-08-08 10:35:00,36.14,36.16,36.13,36.15,15343.0,33.3906,33.4091,33.3814,33.3999,15343.0
2016-08-08 10:40:00,36.15,36.17,36.14,36.16,10000.0,33.3999,33.4184,33.3906,33.4091,10000.0
2016-08-08 10:45:00,36.16,36.17,36.13,36.14,10210.0,33.4091,33.4184,33.3814,33.3906,10210.0
2016-08-08 10:50:00,36.14,36.16,36.11,36.15,20801.0,33.3906,33.4091,33.3629,33.3999,20801.0
2016-08-08 10:55:00,36.16,36.2,36.15,36.18,15800.0,33.4091,33.4461,33.3999,33.4276,15800.0
2016-08-08 11:00:00,36.18,36.2,36.15,36.16,25323.0,33.4276,33.4461,33.3999,33.4091,25323.0
2016-08-08 11:05:00,36.17,36.2,36.16,36.19,12179.0,33.4184,33.4461,33.4091,33.4368,12179.0
2016-08-08 11:10:00,36.19,36.19,36.15,36.16,27496.0,33.4368,33.4368,33.3999,33.4091,27496.0
2016-08-08 11:15:00,36.16,36.17,36.14,36.16,12335.0,33.4091,33.4184,33.3906,33.4091,12335.0
2016-08-08 11:20:00,36.16,36.19,36.16,36.17,8900.0,33.4091,33.4368,33.4091,33.4184,8900.0
2016-08-08 11:25:00,36.17,36.18,36.15,36.15,11293.0,33.4184,33.4276,33.3999,33.3999,11293.0
2016-08-08 11:30:00,36.16,36.19,36.15,36.19,8053.0,33.4091,33.4368,33.3999,33.4368,8053.0
2016-08-08 11:35:00,36.19,36.19,36.17,36.17,9500.0,33.4368,33.4368,33.4184,33.4184,9500.0
2016-08-08 11:40:00,36.17,36.18,36.15,36.16,10166.0,33.4184,33.4276,33.3999,33.4091,10166.0
2016-08-08 11:45:00,36.16,36.18,36.15,36.15,12726.0,33.4091,33.4276,33.3999,33.3999,12726.0
2016-08-08 11:50:00,36.16,36.19,36.15,36.16,7644.0,33.4091,33.4368,33.3999,33.4091,7644.0
2016-08-08 11:55:00,36.16,36.17,36.15,36.15,6980.0,33.4091,33.4184,33.3999,33.3999,6980.0
2016-08-08 12:00:00,36.15,36.17,36.15,36.16,6379.0,33.3999,33.4184,33.3999,33.4091,6379.0
2016-08-08 12:05:00,36.16,36.17,36.13,36.13,30705.0,33.4091,33.4184,33.3814,33.3814,30705.0
2016-08-08 12:10:00,36.14,36.14,36.13,36.13,10953.0,33.3906,33.3906,33.3814,33.3814,10953.0
2016-08-08 12:15:00,36.13,36.15,36.13,36.14,7900.0,33.3814,33.3999,33.3814,33.3906,7900.0
2016-08-08 12:20:00,36.14,36.16,36.13,36.13,8594.0,33.3906,33.4091,33.3814,33.3814,8594.0
2016-08-08 12:25:00,36.13,36.14,36.13,36.14,6304.0,33.3814,33.3906,33.3814,33.3906,6304.0
2016-08-08 12:30:00,36.14,36.15,36.13,36.14,7800.0,33.3906,33.3999,33.3814,33.3906,7800.0
2016-08-08 12:35:00,36.14,36.15,36.12,36.14,9080.0,33.3906,33.3999,33.3722,33.3906,9080.0
2016-08-08 12:40:00,36.14,36.14,36.11,36.12,35811.0,33.3906,33.3906,33.3629,33.3722,35811.0
2016-08-08 12:45:00,36.12,36.15,36.11,36.15,9900.0,33.3722,33.3999,33.3629,33.3999,9900.0
2016-08-08 12:50:00,36.15,36.16,36.13,36.15,16667.0,33.3999,33.4091,33.3814,33.3999,16667.0
2016-08-08 12:55:00,36.15,36.17,36.14,36.16,9362.0,33.3999,33.4184,33.3906,33.4091,9362.0
2016-08-08 13:00:00,36.16,36.17,36.13,36.16,12703.0,33.4091,33.4184,33.3814,33.4091,12703.0
2016-08-08 13:05:00,36.16,36.17,36.14,36.16,7300.0,33.4091,33.4184,33.3906,33.4091,7300.0
2016-08-08 13:10:00,36.16,36.16,36.13,36.14,11936.0,33.4091,33.4091,33.3814,33.3906,11936.0
2016-08-08 13:15:00,36.14,36.17,36.14,36.17,11800.0,33.3906,33.4184,33.3906,33.4184,11800.0
2016-08-08 13:20:00,36.16,36.18,36.16,36.18,5858.0,33.4091,33.4276,33.4091,33.4276,5858.0
2016-08-08 13:25:00,36.18,36.2,36.17,36.2,28886.0,33.4276,33.4461,33.4184,33.4461,28886.0
2016-08-08 13:30:00,36.2,36.2,36.17,36.19,28617.0,33.4461,33.4461,33.4184,33.4368,28617.0
2016-08-08 13:35:00,36.19,36.19,36.17,36.18,18182.0,33.4368,33.4368,33.4184,33.4276,18182.0
2016-08-08 13:40:00,36.18,36.19,36.17,36.18,8211.0,33.4276,33.4368,33.4184,33.4276,8211.0
2016-08-08 13:45:00,36.18,36.19,36.17,36.17,12406.0,33.4276,33.4368,33.4184,33.4184,12406.0
2016-08-08 13:50:00,36.17,36.17,36.16,36.16,8451.0,33.4184,33.4184,33.4091,33.4091,8451.0
2016-08-08 13:55:00,36.16,36.19,36.16,36.18,11823.0,33.4091,33.4368,33.4091,33.4276,11823.0
2016-08-08 14:00:00,36.18,36.18,36.17,36.18,6750.0,33.4276,33.4276,33.4184,33.4276,6750.0
2016-08-08 14:05:00,36.18,36.18,36.17,36.17,10300.0,33.4276,33.4276,33.4184,33.4184,10300.0
2016-08-08 14:10:00,36.17,36.18,36.16,36.16,14119.0,33.4184,33.4276,33.4091,33.4091,14119.0
2016-08-08 14:15:00,36.16,36.17,36.12,36.14,18725.0,33.4091,33.4184,33.3722,33.3906,18725.0
2016-08-08 14:20:00,36.13,36.13,36.1,36.11,8088.0,33.3814,33.3814,33.3537,33.3629,8088.0
2016-08-08 14:25:00,36.11,36.11,36.09,36.1,11187.0,33.3629,33.3629,33.3444,33.3537,11187.0
2016-08-08 14:30:00,36.1,36.12,36.09,36.12,11382.0,33.3537,33.3722,33.3444,33.3722,11382.0
2016-08-08 14:35:00,36.12,36.15,36.12,36.14,19084.0,33.3722,33.3999,33.3722,33.3906,19084.0
2016-08-08 14:40:00,36.14,36.15,36.12,36.13,13897.0,33.3906,33.3999,33.3722,33.3814,13897.0
2016-08-08 14:45:00,36.13,36.16,36.12,36.16,9148.0,33.3814,33.4091,33.3722,33.4091,9148.0
2016-08-08 14:50:00,36.15,36.16,36.13,36.14,12800.0,33.3999,33.4091,33.3814,33.3906,12800.0
2016-08-08 14:55:00,36.14,36.14,36.13,36.13,6400.0,33.3906,33.3906,33.3814,33.3814,6400.0
2016-08-08 15:00:00,36.13,36.13,36.11,36.12,8924.0,33.3814,33.3814,33.3629,33.3722,8924.0
2016-08-08 15:05:00,36.12,36.13,36.11,36.12,9572.0,33.3722,33.3814,33.3629,33.3722,9572.0
2016-08-08 15:10:00,36.12,36.13,36.11,36.12,9847.0,33.3722,33.3814,33.3629,33.3722,9847.0
2016-08-08 15:15:00,36.12,36.12,36.1,36.1,19993.0,33.3722,33.3722,33.3537,33.3537,19993.0
2016-08-08 15:20:00,36.1,36.11,36.1,36.1,12850.0,33.3537,33.3629,33.3537,33.3537,12850.0
2016-08-08 15:25:00,36.1,36.11,36.09,36.1,19280.0,33.3537,33.3629,33.3444,33.3537,19280.0
2016-08-08 15:30:00,36.1,36.13,36.1,36.12,22944.0,33.3537,33.3814,33.3537,33.3722,22944.0
2016-08-08 15:35:00,36.12,36.12,36.11,36.12,19070.0,33.3722,33.3722,33.3629,33.3722,19070.0
2016-08-08 15:40:00,36.12,36.12,36.11,36.11,26403.0,33.3722,33.3722,33.3629,33.3629,26403.0
2016-08-08 15:45:00,36.12,36.13,36.11,36.12,31388.0,33.3722,33.3814,33.3629,33.3722,31388.0
2016-08-08 15:50:00,36.12,36.14,36.11,36.13,36543.0,33.3722,33.3906,33.3629,33.3814,36543.0
2016-08-08 15:55:00,36.13,36.15,36.12,36.13,152831.0,33.3814,33.3999,33.3722,33.3814,152831.0
2016-08-09 09:30:00,36.13,36.24,36.01,36.16,98743.0,33.3814,33.483,33.2705,33.4091,98743.0
2016-08-09 09:35:00,36.16,36.17,36.11,36.13,51795.0,33.4091,33.4184,33.3629,33.3814,51795.0
2016-08-09 09:40:00,36.12,36.12,36.05,36.07,38876.0,33.3722,33.3722,33.3075,33.326,38876.0
2016-08-09 09:45:00,36.08,36.1,36.04,36.1,28740.0,33.3352,33.3537,33.2982,33.3537,28740.0
2016-08-09 09:50:00,36.11,36.14,36.08,36.1,35781.0,33.3629,33.3906,33.3352,33.3537,35781.0
2016-08-09 09:55:00,36.08,36.09,36.04,36.06,12162.0,33.3352,33.3444,33.2982,33.3167,12162.0
2016-08-09 10:00:00,36.07,36.07,36.0,36.06,23631.0,33.326,33.326,33.2613,33.3167,23631.0
2016-08-09 10:05:00,36.07,36.07,36.02,36.02,10031.0,33.326,33.326,33.2798,33.2798,10031.0
2016-08-09 10:10:00,36.03,36.11,36.03,36.09,14645.0,33.289,33.3629,33.289,33.3444,14645.0
2016-08-09 10:15:00,36.09,36.11,36.08,36.09,8780.0,33.3444,33.3629,33.3352,33.3444,8780.0
2016-08-09 10:20:00,36.09,36.09,36.05,36.05,12914.0,33.3444,33.3444,33.3075,33.3075,12914.0
2016-08-09 10:25:00,36.05,36.1,36.04,36.08,24436.0,33.3075,33.3537,33.2982,33.3352,24436.0
2016-08-09 10:30:00,36.08,36.1,36.07,36.1,21501.0,33.3352,33.3537,33.326,33.3537,21501.0
2016-08-09 10:35:00,36.1,36.12,36.07,36.1,4913.0,33.3537,33.3722,33.326,33.3537,4913.0
2016-08-09 10:40:00,36.1,36.1,36.07,36.1,10200.0,33.3537,33.3537,33.326,33.3537,10200.0
2016-08-09 10:45:00,36.1,36.1,36.07,36.07,9013.0,33.3537,33.3537,33.326,33.326,9013.0
2016-08-09 10:50:00,36.07,36.08,36.05,36.06,11102.0,33.326,33.3352,33.3075,33.3167,11102.0
2016-08-09 10:55:00,36.05,36.07,36.05,36.07,7717.0,33.3075,33.326,33.3075,33.326,7717.0
2016-08-09 11:00:00,36.07,36.08,36.06,36.07,4000.0,33.326,33.3352,33.3167,33.326,4000.0
2016-08-09 11:05:00,36.07,36.1,36.07,36.09,8700.0,33.326,33.3537,33.326,33.3444,8700.0
2016-08-09 11:10:00,36.09,36.11,36.08,36.09,15663.0,33.3444,33.3629,33.3352,33.3444,15663.0
2016-08-09 11:15:00,36.09,36.1,36.07,36.07,4200.0,33.3444,33.3537,33.326,33.326,4200.0
2016-08-09 11:20:00,36.06,36.07,36.05,36.06,3705.0,33.3167,33.326,33.3075,33.3167,3705.0
2016-08-09 11:25:00,36.06,36.06,36.02,36.05,7141.0,33.3167,33.3167,33.2798,33.3075,7141.0
2016-08-09 11:30:00,36.05,36.07,36.05,36.07,14166.0,33.3075,33.326,33.3075,33.326,14166.0
2016-08-09 11:35:00,36.08,36.08,36.04,36.04,15756.0,33.3352,33.3352,33.2982,33.2982,15756.0
2016-08-09 11:40:00,36.04,36.05,36.03,36.05,4024.0,33.2982,33.3075,33.289,33.3075,4024.0
2016-08-09 11:45:00,36.05,36.07,36.04,36.06,8617.0,33.3075,33.326,33.2982,33.3167,8617.0
2016-08-09 11:50:00,36.06,36.07,36.06,36.07,7262.0,33.3167,33.326,33.3167,33.326,7262.0
2016-08-09 11:55:00,36.08,36.1,36.08,36.1,5200.0,33.3352,33.3537,33.3352,33.3537,5200.0
2016-08-09 12:00:00,36.11,36.11,36.09,36.1,3040.0,33.3629,33.3629,33.3444,33.3537,3040.0
2016-08-09 12:05:00,36.09,36.1,36.09,36.1,1600.0,33.3444,33.3537,33.3444,33.3537,1600.0
2016-08-09 12:10:00,36.09,36.1,36.09,36.1,2100.0,33.3444,33.3537,33.3444,33.3537,2100.0
2016-08-09 12:15:00,36.09,36.1,36.09,36.1,6200.0,33.3444,33.3537,33.3444,33.3537,6200.0
2016-08-09 12:20:00,36.09,36.09,36.05,36.05,9380.0,33.3444,33.3444,33.3075,33.3075,9380.0
2016-08-09 12:25:00,36.06,36.06,36.05,36.05,2000.0,33.3167,33.3167,33.3075,33.3075,2000.0
2016-08-09 12:30:00,36.05,36.05,36.02,36.03,8229.0,33.3075,33.3075,33.2798,33.289,8229.0
2016-08-09 12:35:00,36.03,36.05,36.02,36.04,4775.0,33.289,33.3075,33.2798,33.2982,4775.0
2016-08-09 12:40:00,36.04,36.06,36.03,36.05,6912.0,33.2982,33.3167,33.289,33.3075,6912.0
2016-08-09 12:45:00,36.05,36.05,36.02,36.02,3286.0,33.3075,33.3075,33.2798,33.2798,3286.0
2016-08-09 12:50:00,36.02,36.02,36.02,36.02,900.0,33.2798,33.2798,33.2798,33.2798,900.0
2016-08-09 12:55:00,36.02,36.03,36.01,36.01,1370.0,33.2798,33.289,33.2705,33.2705,1370.0
2016-08-09 13:00:00,36.01,36.03,36.01,36.03,2113.0,33.2705,33.289,33.2705,33.289,2113.0
2016-08-09 13:05:00,36.04,36.04,36.03,36.04,300.0,33.2982,33.2982,33.289,33.2982,300.0
2016-08-09 13:10:00,36.04,36.04,36.03,36.04,6240.0,33.2982,33.2982,33.289,33.2982,6240.0
2016-08-09 13:15:00,36.04,36.04,36.03,36.03,1073.0,33.2982,33.2982,33.289,33.289,1073.0
2016-08-09 13:20:00,36.03,36.03,36.02,36.02,2700.0,33.289,33.289,33.2798,33.2798,2700.0
2016-08-09 13:25:00,36.02,36.02,36.01,36.01,3148.0,33.2798,33.2798,33.2705,33.2705,3148.0
2016-08-09 13:30:00,36.02,36.03,36.01,36.02,2217.0,33.2798,33.289,33.2705,33.2798,2217.0
2016-08-09 13:35:00,36.03,36.03,36.01,36.02,8509.0,33.289,33.289,33.2705,33.2798,8509.0
2016-08-09 13:40:00,36.01,36.01,35.99,35.99,5590.0,33.2705,33.2705,33.252,33.252,5590.0
2016-08-09 13:45:00,35.98,35.99,35.98,35.99,3300.0,33.2428,33.252,33.2428,33.252,3300.0
2016-08-09 13:50:00,35.98,36.0,35.98,35.98,7400.0,33.2428,33.2613,33.2428,33.2428,7400.0
2016-08-09 13:55:00,35.98,36.0,35.98,36.0,5490.0,33.2428,33.2613,33.2428,33.2613,5490.0
2016-08-09 14:00:00,36.0,36.0,35.99,36.0,2095.0,33.2613,33.2613,33.252,33.2613,2095.0
2016-08-09 14:05:00,36.0,36.0,35.99,35.99,1660.0,33.2613,33.2613,33.252,33.252,1660.0
2016-08-09 14:10:00,35.99,36.0,35.99,35.99,1500.0,33.252,33.2613,33.252,33.252,1500.0
2016-08-09 14:15:00,35.99,36.01,35.98,36.01,4800.0,33.252,33.2705,33.2428,33.2705,4800.0
2016-08-09 14:20:00,36.01,36.01,35.99,36.0,1960.0,33.2705,33.2705,33.252,33.2613,1960.0
2016-08-09 14:25:00,36.0,36.0,35.98,35.98,7260.0,33.2613,33.2613,33.2428,33.2428,7260.0
2016-08-09 14:30:00,35.98,35.98,35.95,35.97,25285.0,33.2428,33.2428,33.2151,33.2336,25285.0
2016-08-09 14:35:00,35.97,36.0,35.96,35.98,6860.0,33.2336,33.2613,33.2243,33.2428,6860.0
2016-08-09 14:40:00,35.98,35.99,35.97,35.98,1983.0,33.2428,33.252,33.2336,33.2428,1983.0
2016-08-09 14:45:00,35.98,35.98,35.97,35.98,1310.0,33.2428,33.2428,33.2336,33.2428,1310.0
2016-08-09 14:50:00,35.99,36.01,35.99,36.0,8174.0,33.252,33.2705,33.252,33.2613,8174.0
2016-08-09 14:55:00,36.01,36.02,36.01,36.02,1800.0,33.2705,33.2798,33.2705,33.2798,1800.0
2016-08-09 15:00:00,36.02,36.03,36.01,36.01,1977.0,33.2798,33.289,33.2705,33.2705,1977.0
2016-08-09 15:05:00,36.01,36.02,36.01,36.02,800.0,33.2705,33.2798,33.2705,33.2798,800.0
2016-08-09 15:10:00,36.02,36.02,36.01,36.01,1400.0,33.2798,33.2798,33.2705,33.2705,1400.0
2016-08-09 15:15:00,36.0,36.01,35.99,36.01,12039.0,33.2613,33.2705,33.252,33.2705,12039.0
2016-08-09 15:20:00,36.0,36.02,36.0,36.02,3641.0,33.2613,33.2798,33.2613,33.2798,3641.0
2016-08-09 15:25:00,36.02,36.05,36.02,36.04,14049.0,33.2798,33.3075,33.2798,33.2982,14049.0
2016-08-09 15:30:00,36.04,36.05,36.03,36.05,4726.0,33.2982,33.3075,33.289,33.3075,4726.0
2016-08-09 15:35:00,36.04,36.06,36.03,36.06,11304.0,33.2982,33.3167,33.289,33.3167,11304.0
2016-08-09 15:40:00,36.07,36.07,36.05,36.07,15148.0,33.326,33.326,33.3075,33.326,15148.0
2016-08-09 15:45:00,36.07,36.07,36.05,36.07,12588.0,33.326,33.326,33.3075,33.326,12588.0
2016-08-09 15:50:00,36.07,36.07,36.05,36.07,33659.0,33.326,33.326,33.3075,33.326,33659.0
2016-08-09 15:55:00,36.07,36.07,36.05,36.06,93882.0,33.326,33.326,33.3075,33.3167,93882.0
2016-08-10 09:30:00,36.1,36.15,35.92,36.09,32267.0,33.3537,33.3999,33.1874,33.3444,32267.0
2016-08-10 09:35:00,36.09,36.1,36.04,36.07,31005.0,33.3444,33.3537,33.2982,33.326,31005.0
2016-08-10 09:40:00,36.07,36.08,36.0,36.05,24465.0,33.326,33.3352,33.2613,33.3075,24465.0
2016-08-10 09:45:00,36.04,36.07,36.02,36.04,18940.0,33.2982,33.326,33.2798,33.2982,18940.0
2016-08-10 09:50:00,36.04,36.04,36.0,36.04,10000.0,33.2982,33.2982,33.2613,33.2982,10000.0
2016-08-10 09:55:00,36.05,36.06,35.86,35.86,28344.0,33.3075,33.3167,33.1319,33.1319,28344.0
2016-08-10 10:00:00,35.86,35.95,35.86,35.93,22679.0,33.1319,33.2151,33.1319,33.1966,22679.0
2016-08-10 10:05:00,35.94,35.99,35.93,35.98,10907.0,33.2059,33.252,33.1966,33.2428,10907.0
2016-08-10 10:10:00,35.98,35.98,35.95,35.95,5606.0,33.2428,33.2428,33.2151,33.2151,5606.0
2016-08-10 10:15:00,35.95,35.98,35.95,35.95,5495.0,33.2151,33.2428,33.2151,33.2151,5495.0
2016-08-10 10:20:00,35.95,36.02,35.95,36.0,33878.0,33.2151,33.2798,33.2151,33.2613,33878.0
2016-08-10 10:25:00,35.99,35.99,35.97,35.97,4180.0,33.252,33.252,33.2336,33.2336,4180.0
2016-08-10 10:30:00,35.97,36.0,35.95,35.96,8498.0,33.2336,33.2613,33.2151,33.2243,8498.0
2016-08-10 10:35:00,35.97,35.98,35.92,35.93,7921.0,33.2336,33.2428,33.1874,33.1966,7921.0
2016-08-10 10:40:00,35.93,35.98,35.92,35.98,4959.0,33.1966,33.2428,33.1874,33.2428,4959.0
2016-08-10 10:45:00,35.98,35.98,35.96,35.98,3200.0,33.2428,33.2428,33.2243,33.2428,3200.0
2016-08-10 10:50:00,35.97,35.99,35.96,35.98,9099.0,33.2336,33.252,33.2243,33.2428,9099.0
2016-08-10 10:55:00,35.97,35.97,35.94,35.95,2000.0,33.2336,33.2336,33.2059,33.2151,2000.0
2016-08-10 11:00:00,35.96,35.98,35.95,35.98,5200.0,33.2243,33.2428,33.2151,33.2428,5200.0
2016-08-10 11:05:00,35.98,35.98,35.95,35.97,8693.0,33.2428,33.2428,33.2151,33.2336,8693.0
2016-08-10 11:10:00,35.96,35.97,35.9,35.9,7782.0,33.2243,33.2336,33.1689,33.1689,7782.0
2016-08-10 11:15:00,35.91,35.91,35.87,35.88,20203.0,33.1781,33.1781,33.1412,33.1504,20203.0
2016-08-10 11:20:00,35.86,35.87,35.85,35.86,6354.0,33.1319,33.1412,33.1227,33.1319,6354.0
2016-08-10 11:25:00,35.86,35.88,35.85,35.87,3500.0,33.1319,33.1504,33.1227,33.1412,3500.0
2016-08-10 11:30:00,35.85,35.85,35.83,35.83,3500.0,33.1227,33.1227,33.1042,33.1042,3500.0
2016-08-10 11:35:00,35.83,35.87,35.83,35.86,9798.0,33.1042,33.1412,33.1042,33.1319,9798.0
2016-08-10 11:40:00,35.86,35.86,35.84,35.85,5498.0,33.1319,33.1319,33.1135,33.1227,5498.0
2016-08-10 11:45:00,35.84,35.86,35.83,35.86,1904.0,33.1135,33.1319,33.1042,33.1319,1904.0
2016-08-10 11:50:00,35.86,35.88,35.86,35.86,4266.0,33.1319,33.1504,33.1319,33.1319,4266.0
2016-08-10 11:55:00,35.87,35.87,35.86,35.86,1561.0,33.1412,33.1412,33.1319,33.1319,1561.0
2016-08-10 12:00:00,35.86,35.87,35.85,35.86,3239.0,33.1319,33.1412,33.1227,33.1319,3239.0
2016-08-10 12:05:00,35.86,35.94,35.86,35.94,6248.0,33.1319,33.2059,33.1319,33.2059,6248.0
2016-08-10 12:10:00,35.94,35.94,35.93,35.94,3200.0,33.2059,33.2059,33.1966,33.2059,3200.0
2016-08-10 12:15:00,35.94,35.94,35.92,35.93,7600.0,33.2059,33.2059,33.1874,33.1966,7600.0
2016-08-10 12:20:00,35.94,35.95,35.91,35.91,4361.0,33.2059,33.2151,33.1781,33.1781,4361.0
2016-08-10 12:25:00,35.91,35.92,35.9,35.91,2700.0,33.1781,33.1874,33.1689,33.1781,2700.0
2016-08-10 12:30:00,35.91,35.93,35.9,35.93,4043.0,33.1781,33.1966,33.1689,33.1966,4043.0
2016-08-10 12:35:00,35.93,35.94,35.93,35.94,1710.0,33.1966,33.2059,33.1966,33.2059,1710.0
2016-08-10 12:40:00,35.95,35.95,35.92,35.92,6750.0,33.2151,33.2151,33.1874,33.1874,6750.0
2016-08-10 12:45:00,35.92,35.92,35.92,35.92,908.0,33.1874,33.1874,33.1874,33.1874,908.0
2016-08-10 12:50:00,35.92,35.95,35.92,35.94,4800.0,33.1874,33.2151,33.1874,33.2059,4800.0
2016-08-10 12:55:00,35.94,35.94,35.94,35.94,500.0,33.2059,33.2059,33.2059,33.2059,500.0
2016-08-10 13:00:00,35.95,35.95,35.94,35.95,1413.0,33.2151,33.2151,33.2059,33.2151,1413.0
2016-08-10 13:05:00,35.94,35.94,35.93,35.94,1907.0,33.2059,33.2059,33.1966,33.2059,1907.0
2016-08-10 13:10:00,35.93,35.93,35.9,35.9,18130.0,33.1966,33.1966,33.1689,33.1689,18130.0
2016-08-10 13:15:00,35.9,35.91,35.88,35.88,8919.0,33.1689,33.1781,33.1504,33.1504,8919.0
2016-08-10 13:20:00,35.89,35.89,35.88,35.89,5280.0,33.1597,33.1597,33.1504,33.1597,5280.0
2016-08-10 13:25:00,35.89,35.92,35.89,35.91,3676.0,33.1597,33.1874,33.1597,33.1781,3676.0
2016-08-10 13:30:00,35.91,35.91,35.9,35.9,10100.0,33.1781,33.1781,33.1689,33.1689,10100.0
2016-08-10 13:35:00,35.9,35.92,35.89,35.9,37518.0,33.1689,33.1874,33.1597,33.1689,37518.0
2016-08-10 13:40:00,35.9,35.93,35.9,35.93,3958.0,33.1689,33.1966,33.1689,33.1966,3958.0
2016-08-10 13:45:00,35.92,35.93,35.91,35.91,7580.0,33.1874,33.1966,33.1781,33.1781,7580.0
2016-08-10 13:50:00,35.9,35.92,35.9,35.91,4700.0,33.1689,33.1874,33.1689,33.1781,4700.0
2016-08-10 13:55:00,35.91,35.92,35.89,35.89,5528.0,33.1781,33.1874,33.1597,33.1597,5528.0
2016-08-10 14:00:00,35.9,35.91,35.88,35.9,9480.0,33.1689,33.1781,33.1504,33.1689,9480.0
2016-08-10 14:05:00,35.89,35.91,35.86,35.87,16321.0,33.1597,33.1781,33.1319,33.1412,16321.0
2016-08-10 14:10:00,35.87,35.88,35.84,35.85,9884.0,33.1412,33.1504,33.1135,33.1227,9884.0
2016-08-10 14:15:00,35.85,35.87,35.84,35.85,23450.0,33.1227,33.1412,33.1135,33.1227,23450.0
2016-08-10 14:20:00,35.85,35.86,35.84,35.86,12655.0,33.1227,33.1319,33.1135,33.1319,12655.0
2016-08-10 14:25:00,35.85,35.86,35.83,35.83,3400.0,33.1227,33.1319,33.1042,33.1042,3400.0
2016-08-10 14:30:00,35.83,35.84,35.82,35.83,3100.0,33.1042,33.1135,33.095,33.1042,3100.0
2016-08-10 14:35:00,35.83,35.85,35.83,35.84,2600.0,33.1042,33.1227,33.1042,33.1135,2600.0
2016-08-10 14:40:00,35.85,35.87,35.84,35.85,9575.0,33.1227,33.1412,33.1135,33.1227,9575.0
2016-08-10 14:45:00,35.86,35.87,35.85,35.87,4956.0,33.1319,33.1412,33.1227,33.1412,4956.0
2016-08-10 14:50:00,35.87,35.88,35.86,35.87,6382.0,33.1412,33.1504,33.1319,33.1412,6382.0
2016-08-10 14:55:00,35.87,35.88,35.86,35.87,4450.0,33.1412,33.1504,33.1319,33.1412,4450.0
2016-08-10 15:00:00,35.87,35.87,35.84,35.84,4558.0,33.1412,33.1412,33.1135,33.1135,4558.0
2016-08-10 15:05:00,35.85,35.89,35.85,35.88,8200.0,33.1227,33.1597,33.1227,33.1504,8200.0
2016-08-10 15:10:00,35.88,35.91,35.87,35.91,16064.0,33.1504,33.1781,33.1412,33.1781,16064.0
2016-08-10 15:15:00,35.91,35.93,35.91,35.91,11519.0,33.1781,33.1966,33.1781,33.1781,11519.0
2016-08-10 15:20:00,35.91,35.94,35.9,35.92,10396.0,33.1781,33.2059,33.1689,33.1874,10396.0
2016-08-10 15:25:00,35.91,35.92,35.9,35.9,9120.0,33.1781,33.1874,33.1689,33.1689,9120.0
2016-08-10 15:30:00,35.9,35.92,35.9,35.91,16369.0,33.1689,33.1874,33.1689,33.1781,16369.0
2016-08-10 15:35:00,35.91,35.91,35.89,35.89,5628.0,33.1781,33.1781,33.1597,33.1597,5628.0
2016-08-10 15:40:00,35.89,35.91,35.88,35.89,24904.0,33.1597,33.1781,33.1504,33.1597,24904.0
2016-08-10 15:45:00,35.89,35.9,35.88,35.9,12756.0,33.1597,33.1689,33.1504,33.1689,12756.0
2016-08-10 15:50:00,35.89,35.91,35.88,35.91,22322.0,33.1597,33.1781,33.1504,33.1781,22322.0
2016-08-10 15:55:00,35.91,35.92,35.9,35.92,36895.0,33.1781,33.1874,33.1689,33.1874,36895.0
2016-08-11 09:30:00,35.96,36.2,35.96,36.17,82355.0,33.2243,33.4461,33.2243,33.4184,82355.0
2016-08-11 09:35:00,36.17,36.27,36.17,36.21,57427.0,33.4184,33.5107,33.4184,33.4553,57427.0
2016-08-11 09:40:00,36.2,36.2,36.09,36.13,40290.0,33.4461,33.4461,33.3444,33.3814,40290.0
2016-08-11 09:45:00,36.14,36.18,36.08,36.09,21391.0,33.3906,33.4276,33.3352,33.3444,21391.0
2016-08-11 09:50:00,36.08,36.13,36.06,36.07,32582.0,33.3352,33.3814,33.3167,33.326,32582.0
2016-08-11 09:55:00,36.06,36.06,35.94,35.95,29981.0,33.3167,33.3167,33.2059,33.2151,29981.0
2016-08-11 10:00:00,35.95,35.98,35.92,35.97,19790.0,33.2151,33.2428,33.1874,33.2336,19790.0
2016-08-11 10:05:00,35.96,36.02,35.95,35.96,32405.0,33.2243,33.2798,33.2151,33.2243,32405.0
2016-08-11 10:10:00,35.96,35.97,35.92,35.94,4700.0,33.2243,33.2336,33.1874,33.2059,4700.0
2016-08-11 10:15:00,35.93,35.96,35.91,35.95,11781.0,33.1966,33.2243,33.1781,33.2151,11781.0
2016-08-11 10:20:00,35.95,35.97,35.93,35.97,4800.0,33.2151,33.2336,33.1966,33.2336,4800.0
2016-08-11 10:25:00,35.98,35.99,35.97,35.98,6800.0,33.2428,33.252,33.2336,33.2428,6800.0
2016-08-11 10:30:00,35.98,36.0,35.93,35.94,8630.0,33.2428,33.2613,33.1966,33.2059,8630.0
2016-08-11 10:35:00,35.94,36.02,35.94,36.01,9140.0,33.2059,33.2798,33.2059,33.2705,9140.0
2016-08-11 10:40:00,36.01,36.04,36.0,36.04,4200.0,33.2705,33.2982,33.2613,33.2982,4200.0
2016-08-11 10:45:00,36.05,36.07,36.04,36.04,4884.0,33.3075,33.326,33.2982,33.2982,4884.0
2016-08-11 10:50:00,36.05,36.06,36.0,36.02,8400.0,33.3075,33.3167,33.2613,33.2798,8400.0
2016-08-11 10:55:00,36.04,36.06,36.04,36.05,4700.0,33.2982,33.3167,33.2982,33.3075,4700.0
2016-08-11 11:00:00,36.06,36.06,36.05,36.05,6012.0,33.3167,33.3167,33.3075,33.3075,6012.0
2016-08-11 11:05:00,36.05,36.07,36.04,36.07,3065.0,33.3075,33.326,33.2982,33.326,3065.0
2016-08-11 11:10:00,36.06,36.07,36.06,36.07,6425.0,33.3167,33.326,33.3167,33.326,6425.0
2016-08-11 11:15:00,36.06,36.08,36.05,36.06,11718.0,33.3167,33.3352,33.3075,33.3167,11718.0
2016-08-11 11:20:00,36.06,36.06,36.02,36.04,2788.0,33.3167,33.3167,33.2798,33.2982,2788.0
2016-08-11 11:25:00,36.04,36.05,36.03,36.04,5800.0,33.2982,33.3075,33.289,33.2982,5800.0
2016-08-11 11:30:00,36.05,36.06,36.02,36.05,13900.0,33.3075,33.3167,33.2798,33.3075,13900.0
2016-08-11 11:35:00,36.06,36.08,36.05,36.08,4702.0,33.3167,33.3352,33.3075,33.3352,4702.0
2016-08-11 11:40:00,36.08,36.1,36.07,36.09,3449.0,33.3352,33.3537,33.326,33.3444,3449.0
2016-08-11 11:45:00,36.09,36.09,36.08,36.09,11377.0,33.3444,33.3444,33.3352,33.3444,11377.0
2016-08-11 11:50:00,36.1,36.12,36.09,36.09,4258.0,33.3537,33.3722,33.3444,33.3444,4258.0
2016-08-11 11:55:00,36.09,36.13,36.09,36.12,5475.0,33.3444,33.3814,33.3444,33.3722,5475.0
2016-08-11 12:00:00,36.12,36.12,36.09,36.09,7208.0,33.3722,33.3722,33.3444,33.3444,7208.0
2016-08-11 12:05:00,36.09,36.1,36.08,36.09,4800.0,33.3444,33.3537,33.3352,33.3444,4800.0
2016-08-11 12:10:00,36.08,36.09,36.07,36.08,8910.0,33.3352,33.3444,33.326,33.3352,8910.0
2016-08-11 12:15:00,36.09,36.09,36.06,36.06,2800.0,33.3444,33.3444,33.3167,33.3167,2800.0
2016-08-11 12:20:00,36.07,36.11,36.07,36.11,12700.0,33.326,33.3629,33.326,33.3629,12700.0
2016-08-11 12:25:00,36.11,36.11,36.07,36.07,7389.0,33.3629,33.3629,33.326,33.326,7389.0
2016-08-11 12:30:00,36.09,36.09,36.08,36.09,4448.0,33.3444,33.3444,33.3352,33.3444,4448.0
2016-08-11 12:35:00,36.08,36.08,36.07,36.07,2025.0,33.3352,33.3352,33.326,33.326,2025.0
2016-08-11 12:40:00,36.07,36.1,36.06,36.09,5853.0,33.326,33.3537,33.3167,33.3444,5853.0
2016-08-11 12:45:00,36.09,36.1,36.07,36.08,5240.0,33.3444,33.3537,33.326,33.3352,5240.0
2016-08-11 12:50:00,36.08,36.1,36.08,36.09,2400.0,33.3352,33.3537,33.3352,33.3444,2400.0
2016-08-11 12:55:00,36.1,36.11,36.09,36.1,6814.0,33.3537,33.3629,33.3444,33.3537,6814.0
2016-08-11 13:00:00,36.09,36.11,36.08,36.1,10612.0,33.3444,33.3629,33.3352,33.3537,10612.0
2016-08-11 13:05:00,36.1,36.11,36.09,36.09,4081.0,33.3537,33.3629,33.3444,33.3444,4081.0
2016-08-11 13:10:00,36.1,36.11,36.08,36.08,5009.0,33.3537,33.3629,33.3352,33.3352,5009.0
2016-08-11 13:15:00,36.09,36.1,36.09,36.09,1400.0,33.3444,33.3537,33.3444,33.3444,1400.0
2016-08-11 13:20:00,36.1,36.11,36.08,36.08,11047.0,33.3537,33.3629,33.3352,33.3352,11047.0
2016-08-11 13:25:00,36.09,36.09,36.08,36.09,1854.0,33.3444,33.3444,33.3352,33.3444,1854.0
2016-08-11 13:30:00,36.09,36.1,36.08,36.1,2553.0,33.3444,33.3537,33.3352,33.3537,2553.0
2016-08-11 13:35:00,36.09,36.11,36.09,36.11,9242.0,33.3444,33.3629,33.3444,33.3629,9242.0
2016-08-11 13:40:00,36.1,36.12,36.1,36.12,9020.0,33.3537,33.3722,33.3537,33.3722,9020.0
2016-08-11 13:45:00,36.12,36.14,36.11,36.14,38856.0,33.3722,33.3906,33.3629,33.3906,38856.0
2016-08-11 13:50:00,36.14,36.15,36.13,36.15,3053.0,33.3906,33.3999,33.3814,33.3999,3053.0
2016-08-11 13:55:00,36.16,36.16,36.15,36.15,2407.0,33.4091,33.4091,33.3999,33.3999,2407.0
2016-08-11 14:00:00,36.16,36.16,36.14,36.15,6287.0,33.4091,33.4091,33.3906,33.3999,6287.0
2016-08-11 14:05:00,36.15,36.16,36.14,36.14,12035.0,33.3999,33.4091,33.3906,33.3906,12035.0
2016-08-11 14:10:00,36.15,36.16,36.14,36.14,7608.0,33.3999,33.4091,33.3906,33.3906,7608.0
2016-08-11 14:15:00,36.15,36.17,36.14,36.16,13769.0,33.3999,33.4184,33.3906,33.4091,13769.0
2016-08-11 14:20:00,36.16,36.18,36.16,36.17,6130.0,33.4091,33.4276,33.4091,33.4184,6130.0
2016-08-11 14:25:00,36.18,36.19,36.17,36.18,3100.0,33.4276,33.4368,33.4184,33.4276,3100.0
2016-08-11 14:30:00,36.17,36.18,36.15,36.18,12968.0,33.4184,33.4276,33.3999,33.4276,12968.0
2016-08-11 14:35:00,36.18,36.18,36.16,36.16,6274.0,33.4276,33.4276,33.4091,33.4091,6274.0
2016-08-11 14:40:00,36.16,36.17,36.15,36.16,2665.0,33.4091,33.4184,33.3999,33.4091,2665.0
2016-08-11 14:45:00,36.16,36.17,36.16,36.17,1283.0,33.4091,33.4184,33.4091,33.4184,1283.0
2016-08-11 14:50:00,36.17,36.2,36.17,36.19,10760.0,33.4184,33.4461,33.4184,33.4368,10760.0
2016-08-11 14:55:00,36.18,36.18,36.15,36.15,4288.0,33.4276,33.4276,33.3999,33.3999,4288.0
2016-08-11 15:00:00,36.15,36.17,36.15,36.15,6800.0,33.3999,33.4184,33.3999,33.3999,6800.0
2016-08-11 15:05:00,36.15,36.16,36.13,36.16,8233.0,33.3999,33.4091,33.3814,33.4091,8233.0
2016-08-11 15:10:00,36.16,36.16,36.15,36.16,6171.0,33.4091,33.4091,33.3999,33.4091,6171.0
2016-08-11 15:15:00,36.15,36.16,36.15,36.16,4300.0,33.3999,33.4091,33.3999,33.4091,4300.0
2016-08-11 15:20:00,36.16,36.17,36.15,36.15,5784.0,33.4091,33.4184,33.3999,33.3999,5784.0
2016-08-11 15:25:00,36.15,36.16,36.14,36.16,7084.0,33.3999,33.4091,33.3906,33.4091,7084.0
2016-08-11 15:30:00,36.16,36.17,36.15,36.16,28240.0,33.4091,33.4184,33.3999,33.4091,28240.0
2016-08-11 15:35:00,36.16,36.17,36.16,36.17,11041.0,33.4091,33.4184,33.4091,33.4184,11041.0
2016-08-11 15:40:00,36.17,36.18,36.15,36.17,40361.0,33.4184,33.4276,33.3999,33.4184,40361.0
2016-08-11 15:45:00,36.18,36.19,36.16,36.16,27193.0,33.4276,33.4368,33.4091,33.4091,27193.0
2016-08-11 15:50:00,36.16,36.18,36.16,36.16,41973.0,33.4091,33.4276,33.4091,33.4091,41973.0
2016-08-11 15:55:00,36.16,36.17,36.14,36.14,69767.0,33.4091,33.4184,33.3906,33.3906,69767.0
2016-08-12 09:30:00,35.96,36.03,35.94,35.99,111174.0,33.2243,33.289,33.2059,33.252,111174.0
2016-08-12 09:35:00,35.99,36.06,35.99,36.02,85141.0,33.252,33.3167,33.252,33.2798,85141.0
2016-08-12 09:40:00,36.03,36.11,36.03,36.08,49294.0,33.289,33.3629,33.289,33.3352,49294.0
2016-08-12 09:45:00,36.08,36.11,36.06,36.08,14694.0,33.3352,33.3629,33.3167,33.3352,14694.0
2016-08-12 09:50:00,36.07,36.11,36.04,36.1,26523.0,33.326,33.3629,33.2982,33.3537,26523.0
2016-08-12 09:55:00,36.1,36.11,36.08,36.1,37300.0,33.3537,33.3629,33.3352,33.3537,37300.0
2016-08-12 10:00:00,36.1,36.15,36.08,36.15,89227.0,33.3537,33.3999,33.3352,33.3999,89227.0
2016-08-12 10:05:00,36.14,36.14,36.08,36.09,54127.0,33.3906,33.3906,33.3352,33.3444,54127.0
2016-08-12 10:10:00,36.1,36.11,36.07,36.08,25202.0,33.3537,33.3629,33.326,33.3352,25202.0
2016-08-12 10:15:00,36.08,36.1,36.06,36.08,8129.0,33.3352,33.3537,33.3167,33.3352,8129.0
2016-08-12 10:20:00,36.09,36.11,36.05,36.08,23224.0,33.3444,33.3629,33.3075,33.3352,23224.0
2016-08-12 10:25:00,36.09,36.09,36.05,36.06,21475.0,33.3444,33.3444,33.3075,33.3167,21475.0
2016-08-12 10:30:00,36.07,36.09,36.07,36.07,35463.0,33.326,33.3444,33.326,33.326,35463.0
2016-08-12 10:35:00,36.07,36.1,36.07,36.08,7137.0,33.326,33.3537,33.326,33.3352,7137.0
2016-08-12 10:40:00,36.08,36.08,36.06,36.06,2761.0,33.3352,33.3352,33.3167,33.3167,2761.0
2016-08-12 10:45:00,36.06,36.11,36.06,36.11,2400.0,33.3167,33.3629,33.3167,33.3629,2400.0
2016-08-12 10:50:00,36.11,36.16,36.1,36.15,27424.0,33.3629,33.4091,33.3537,33.3999,27424.0
2016-08-12 10:55:00,36.16,36.16,36.14,36.14,3889.0,33.4091,33.4091,33.3906,33.3906,3889.0
2016-08-12 11:00:00,36.13,36.13,36.11,36.11,3324.0,33.3814,33.3814,33.3629,33.3629,3324.0
2016-08-12 11:05:00,36.11,36.11,36.09,36.09,2790.0,33.3629,33.3629,33.3444,33.3444,2790.0
2016-08-12 11:10:00,36.09,36.1,36.08,36.09,3358.0,33.3444,33.3537,33.3352,33.3444,3358.0
2016-08-12 11:15:00,36.1,36.11,36.1,36.11,3050.0,33.3537,33.3629,33.3537,33.3629,3050.0
2016-08-12 11:20:00,36.1,36.12,36.1,36.11,3800.0,33.3537,33.3722,33.3537,33.3629,3800.0
2016-08-12 11:25:00,36.11,36.12,36.1,36.11,6234.0,33.3629,33.3722,33.3537,33.3629,6234.0
2016-08-12 11:30:00,36.12,36.12,36.1,36.11,9500.0,33.3722,33.3722,33.3537,33.3629,9500.0
2016-08-12 11:35:00,36.1,36.11,36.08,36.08,5542.0,33.3537,33.3629,33.3352,33.3352,5542.0
2016-08-12 11:40:00,36.07,36.07,36.06,36.07,2900.0,33.326,33.326,33.3167,33.326,2900.0
2016-08-12 11:45:00,36.07,36.08,36.06,36.07,700.0,33.326,33.3352,33.3167,33.326,700.0
2016-08-12 11:50:00,36.07,36.07,36.03,36.04,33123.0,33.326,33.326,33.289,33.2982,33123.0
2016-08-12 11:55:00,36.04,36.07,36.03,36.06,9364.0,33.2982,33.326,33.289,33.3167,9364.0
2016-08-12 12:00:00,36.05,36.08,36.04,36.08,22398.0,33.3075,33.3352,33.2982,33.3352,22398.0
2016-08-12 12:05:00,36.07,36.07,36.03,36.04,16893.0,33.326,33.326,33.289,33.2982,16893.0
2016-08-12 12:10:00,36.04,36.04,36.03,36.03,7669.0,33.2982,33.2982,33.289,33.289,7669.0
2016-08-12 12:15:00,36.03,36.03,36.0,36.0,8211.0,33.289,33.289,33.2613,33.2613,8211.0
2016-08-12 12:20:00,36.0,36.01,35.99,35.99,18303.0,33.2613,33.2705,33.252,33.252,18303.0
2016-08-12 12:25:00,35.99,36.01,35.97,35.98,23883.0,33.252,33.2705,33.2336,33.2428,23883.0
2016-08-12 12:30:00,35.98,36.02,35.98,36.02,6327.0,33.2428,33.2798,33.2428,33.2798,6327.0
2016-08-12 12:35:00,36.02,36.04,36.01,36.03,3176.0,33.2798,33.2982,33.2705,33.289,3176.0
2016-08-12 12:40:00,36.03,36.03,36.02,36.03,1500.0,33.289,33.289,33.2798,33.289,1500.0
2016-08-12 12:45:00,36.03,36.03,35.99,35.99,6792.0,33.289,33.289,33.252,33.252,6792.0
2016-08-12 12:50:00,35.99,35.99,35.96,35.96,17092.0,33.252,33.252,33.2243,33.2243,17092.0
2016-08-12 12:55:00,35.96,35.97,35.96,35.96,7131.0,33.2243,33.2336,33.2243,33.2243,7131.0
2016-08-12 13:00:00,35.95,35.96,35.93,35.93,1900.0,33.2151,33.2243,33.1966,33.1966,1900.0
2016-08-12 13:05:00,35.92,35.92,35.9,35.9,7800.0,33.1874,33.1874,33.1689,33.1689,7800.0
2016-08-12 13:10:00,35.91,35.95,35.91,35.94,12962.0,33.1781,33.2151,33.1781,33.2059,12962.0
2016-08-12 13:15:00,35.94,35.95,35.94,35.94,2790.0,33.2059,33.2151,33.2059,33.2059,2790.0
2016-08-12 13:20:00,35.95,35.95,35.94,35.94,1200.0,33.2151,33.2151,33.2059,33.2059,1200.0
2016-08-12 13:25:00,35.94,35.96,35.94,35.95,4400.0,33.2059,33.2243,33.2059,33.2151,4400.0
2016-08-12 13:30:00,35.94,35.96,35.94,35.96,7566.0,33.2059,33.2243,33.2059,33.2243,7566.0
2016-08-12 13:35:00,35.95,35.96,35.93,35.93,32007.0,33.2151,33.2243,33.1966,33.1966,32007.0
2016-08-12 13:40:00,35.92,35.95,35.92,35.95,9985.0,33.1874,33.2151,33.1874,33.2151,9985.0
2016-08-12 13:45:00,35.95,35.95,35.94,35.95,11013.0,33.2151,33.2151,33.2059,33.2151,11013.0
2016-08-12 13:50:00,35.95,35.97,35.94,35.97,6487.0,33.2151,33.2336,33.2059,33.2336,6487.0
2016-08-12 13:55:00,35.97,35.97,35.95,35.95,7424.0,33.2336,33.2336,33.2151,33.2151,7424.0
2016-08-12 14:00:00,35.95,35.97,35.94,35.95,18112.0,33.2151,33.2336,33.2059,33.2151,18112.0
2016-08-12 14:05:00,35.95,35.98,35.95,35.98,10469.0,33.2151,33.2428,33.2151,33.2428,10469.0
2016-08-12 14:10:00,35.98,36.03,35.98,36.03,6498.0,33.2428,33.289,33.2428,33.289,6498.0
2016-08-12 14:15:00,36.03,36.03,36.0,36.01,9059.0,33.289,33.289,33.2613,33.2705,9059.0
2016-08-12 14:20:00,36.01,36.01,36.0,36.01,3500.0,33.2705,33.2705,33.2613,33.2705,3500.0
2016-08-12 14:25:00,36.01,36.01,36.0,36.01,5400.0,33.2705,33.2705,33.2613,33.2705,5400.0
2016-08-12 14:30:00,36.01,36.01,35.99,36.01,5900.0,33.2705,33.2705,33.252,33.2705,5900.0
2016-08-12 14:35:00,36.0,36.01,35.99,36.01,5699.0,33.2613,33.2705,33.252,33.2705,5699.0
2016-08-12 14:40:00,36.0,36.0,35.98,36.0,13143.0,33.2613,33.2613,33.2428,33.2613,13143.0
2016-08-12 14:45:00,36.0,36.01,36.0,36.01,16468.0,33.2613,33.2705,33.2613,33.2705,16468.0
2016-08-12 14:50:00,36.01,36.02,36.01,36.01,600.0,33.2705,33.2798,33.2705,33.2705,600.0
2016-08-12 14:55:00,36.01,36.01,36.0,36.01,1600.0,33.2705,33.2705,33.2613,33.2705,1600.0
2016-08-12 15:00:00,36.01,36.01,36.0,36.01,2500.0,33.2705,33.2705,33.2613,33.2705,2500.0
2016-08-12 15:05:00,36.01,36.02,36.0,36.02,5796.0,33.2705,33.2798,33.2613,33.2798,5796.0
2016-08-12 15:10:00,36.02,36.04,36.01,36.04,9946.0,33.2798,33.2982,33.2705,33.2982,9946.0
2016-08-12 15:15:00,36.03,36.04,36.01,36.02,21867.0,33.289,33.2982,33.2705,33.2798,21867.0
2016-08-12 15:20:00,36.02,36.03,36.01,36.03,3387.0,33.2798,33.289,33.2705,33.289,3387.0
2016-08-12 15:25:00,36.03,36.04,36.03,36.04,7125.0,33.289,33.2982,33.289,33.2982,7125.0
2016-08-12 15:30:00,36.04,36.06,36.03,36.05,13893.0,33.2982,33.3167,33.289,33.3075,13893.0
2016-08-12 15:35:00,36.05,36.06,36.05,36.06,3421.0,33.3075,33.3167,33.3075,33.3167,3421.0
2016-08-12 15:40:00,36.06,36.11,36.06,36.09,21203.0,33.3167,33.3629,33.3167,33.3444,21203.0
2016-08-12 15:45:00,36.09,36.1,36.07,36.07,8178.0,33.3444,33.3537,33.326,33.326,8178.0
2016-08-12 15:50:00,36.07,36.08,36.06,36.08,54281.0,33.326,33.3352,33.3167,33.3352,54281.0
2016-08-12 15:55:00,36.08,36.09,36.07,36.08,51300.0,33.3352,33.3444,33.326,33.3352,51300.0
2016-08-15 09:30:00,36.1,36.19,36.1,36.19,31339.0,33.3537,33.4368,33.3537,33.4368,31339.0
2016-08-15 09:35:00,36.18,36.33,36.17,36.32,51369.0,33.4276,33.5662,33.4184,33.5569,51369.0
2016-08-15 09:40:00,36.33,36.37,36.33,36.37,12755.0,33.5662,33.6031,33.5662,33.6031,12755.0
2016-08-15 09:45:00,36.37,36.39,36.32,36.36,31527.0,33.6031,33.6216,33.5569,33.5939,31527.0
2016-08-15 09:50:00,36.37,36.4,36.36,36.38,9325.0,33.6031,33.6309,33.5939,33.6124,9325.0
2016-08-15 09:55:00,36.37,36.39,36.34,36.39,16386.0,33.6031,33.6216,33.5754,33.6216,16386.0
2016-08-15 10:00:00,36.4,36.43,36.38,36.43,17091.0,33.6309,33.6586,33.6124,33.6586,17091.0
2016-08-15 10:05:00,36.43,36.45,36.41,36.43,5998.0,33.6586,33.6771,33.6401,33.6586,5998.0
2016-08-15 10:10:00,36.44,36.45,36.42,36.45,7061.0,33.6678,33.6771,33.6493,33.6771,7061.0
2016-08-15 10:15:00,36.45,36.45,36.44,36.45,6100.0,33.6771,33.6771,33.6678,33.6771,6100.0
2016-08-15 10:20:00,36.46,36.47,36.44,36.47,16140.0,33.6863,33.6955,33.6678,33.6955,16140.0
2016-08-15 10:25:00,36.48,36.49,36.45,36.45,13695.0,33.7048,33.714,33.6771,33.6771,13695.0
2016-08-15 10:30:00,36.45,36.47,36.44,36.47,4200.0,33.6771,33.6955,33.6678,33.6955,4200.0
2016-08-15 10:35:00,36.47,36.47,36.44,36.44,6292.0,33.6955,33.6955,33.6678,33.6678,6292.0
2016-08-15 10:40:00,36.44,36.45,36.42,36.42,4273.0,33.6678,33.6771,33.6493,33.6493,4273.0
2016-08-15 10:45:00,36.43,36.46,36.42,36.42,33852.0,33.6586,33.6863,33.6493,33.6493,33852.0
2016-08-15 10:50:00,36.41,36.41,36.39,36.4,11439.0,33.6401,33.6401,33.6216,33.6309,11439.0
2016-08-15 10:55:00,36.4,36.41,36.38,36.39,5640.0,33.6309,33.6401,33.6124,33.6216,5640.0
2016-08-15 11:00:00,36.39,36.42,36.39,36.4,16895.0,33.6216,33.6493,33.6216,33.6309,16895.0
2016-08-15 11:05:00,36.41,36.42,36.41,36.41,1840.0,33.6401,33.6493,33.6401,33.6401,1840.0
2016-08-15 11:10:00,36.42,36.44,36.41,36.43,4865.0,33.6493,33.6678,33.6401,33.6586,4865.0
2016-08-15 11:15:00,36.44,36.47,36.43,36.46,12436.0,33.6678,33.6955,33.6586,33.6863,12436.0
2016-08-15 11:20:00,36.45,36.46,36.44,36.45,3774.0,33.6771,33.6863,33.6678,33.6771,3774.0
2016-08-15 11:25:00,36.46,36.49,36.46,36.48,12965.0,33.6863,33.714,33.6863,33.7048,12965.0
2016-08-15 11:30:00,36.48,36.49,36.46,36.46,5389.0,33.7048,33.714,33.6863,33.6863,5389.0
2016-08-15 11:35:00,36.46,36.48,36.46,36.46,3000.0,33.6863,33.7048,33.6863,33.6863,3000.0
2016-08-15 11:40:00,36.47,36.48,36.47,36.47,4425.0,33.6955,33.7048,33.6955,33.6955,4425.0
2016-08-15 11:45:00,36.47,36.48,36.46,36.48,3731.0,33.6955,33.7048,33.6863,33.7048,3731.0
2016-08-15 11:50:00,36.47,36.47,36.46,36.46,5399.0,33.6955,33.6955,33.6863,33.6863,5399.0
2016-08-15 11:55:00,36.47,36.47,36.46,36.46,1938.0,33.6955,33.6955,33.6863,33.6863,1938.0
2016-08-15 12:00:00,36.46,36.47,36.44,36.45,6944.0,33.6863,33.6955,33.6678,33.6771,6944.0
2016-08-15 12:05:00,36.45,36.46,36.44,36.45,19905.0,33.6771,33.6863,33.6678,33.6771,19905.0
2016-08-15 12:10:00,36.45,36.46,36.44,36.45,4836.0,33.6771,33.6863,33.6678,33.6771,4836.0
2016-08-15 12:15:00,36.44,36.44,36.43,36.44,3100.0,33.6678,33.6678,33.6586,33.6678,3100.0
2016-08-15 12:20:00,36.44,36.45,36.43,36.45,5000.0,33.6678,33.6771,33.6586,33.6771,5000.0
2016-08-15 12:25:00,36.45,36.46,36.44,36.45,6275.0,33.6771,33.6863,33.6678,33.6771,6275.0
2016-08-15 12:30:00,36.45,36.46,36.44,36.45,8583.0,33.6771,33.6863,33.6678,33.6771,8583.0
2016-08-15 12:35:00,36.45,36.46,36.43,36.43,6330.0,33.6771,33.6863,33.6586,33.6586,6330.0
2016-08-15 12:40:00,36.44,36.45,36.43,36.45,5765.0,33.6678,33.6771,33.6586,33.6771,5765.0
2016-08-15 12:45:00,36.44,36.45,36.43,36.44,7142.0,33.6678,33.6771,33.6586,33.6678,7142.0
2016-08-15 12:50:00,36.44,36.45,36.42,36.44,15806.0,33.6678,33.6771,33.6493,33.6678,15806.0
2016-08-15 12:55:00,36.43,36.43,36.4,36.42,9305.0,33.6586,33.6586,33.6309,33.6493,9305.0
2016-08-15 13:00:00,36.41,36.42,36.4,36.41,25904.0,33.6401,33.6493,33.6309,33.6401,25904.0
2016-08-15 13:05:00,36.41,36.41,36.4,36.41,11144.0,33.6401,33.6401,33.6309,33.6401,11144.0
2016-08-15 13:10:00,36.4,36.41,36.38,36.4,22000.0,33.6309,33.6401,33.6124,33.6309,22000.0
2016-08-15 13:15:00,36.39,36.41,36.39,36.41,3804.0,33.6216,33.6401,33.6216,33.6401,3804.0
2016-08-15 13:20:00,36.41,36.41,36.4,36.4,5668.0,33.6401,33.6401,33.6309,33.6309,5668.0
2016-08-15 13:25:00,36.41,36.43,36.4,36.43,11410.0,33.6401,33.6586,33.6309,33.6586,11410.0
2016-08-15 13:30:00,36.43,36.43,36.41,36.41,3074.0,33.6586,33.6586,33.6401,33.6401,3074.0
2016-08-15 13:35:00,36.41,36.42,36.4,36.41,10782.0,33.6401,33.6493,33.6309,33.6401,10782.0
2016-08-15 13:40:00,36.4,36.42,36.4,36.41,9892.0,33.6309,33.6493,33.6309,33.6401,9892.0
2016-08-15 13:45:00,36.41,36.41,36.4,36.41,7600.0,33.6401,33.6401,33.6309,33.6401,7600.0
2016-08-15 13:50:00,36.41,36.42,36.4,36.42,5410.0,33.6401,33.6493,33.6309,33.6493,5410.0
2016-08-15 13:55:00,36.41,36.41,36.38,36.39,17065.0,33.6401,33.6401,33.6124,33.6216,17065.0
2016-08-15 14:00:00,36.38,36.4,36.37,36.37,10858.0,33.6124,33.6309,33.6031,33.6031,10858.0
2016-08-15 14:05:00,36.36,36.37,36.35,36.37,4915.0,33.5939,33.6031,33.5847,33.6031,4915.0
2016-08-15 14:10:00,36.37,36.38,36.36,36.36,4717.0,33.6031,33.6124,33.5939,33.5939,4717.0
2016-08-15 14:15:00,36.36,36.36,36.34,36.34,4311.0,33.5939,33.5939,33.5754,33.5754,4311.0
2016-08-15 14:20:00,36.34,36.37,36.34,36.36,21988.0,33.5754,33.6031,33.5754,33.5939,21988.0
2016-08-15 14:25:00,36.36,36.36,36.34,36.35,11321.0,33.5939,33.5939,33.5754,33.5847,11321.0
2016-08-15 14:30:00,36.34,36.36,36.34,36.36,5737.0,33.5754,33.5939,33.5754,33.5939,5737.0
2016-08-15 14:35:00,36.36,36.36,36.35,36.36,2300.0,33.5939,33.5939,33.5847,33.5939,2300.0
2016-08-15 14:40:00,36.36,36.39,36.36,36.39,4450.0,33.5939,33.6216,33.5939,33.6216,4450.0
2016-08-15 14:45:00,36.39,36.4,36.37,36.38,6427.0,33.6216,33.6309,33.6031,33.6124,6427.0
2016-08-15 14:50:00,36.38,36.38,36.36,36.37,17303.0,33.6124,33.6124,33.5939,33.6031,17303.0
2016-08-15 14:55:00,36.37,36.37,36.35,36.36,5504.0,33.6031,33.6031,33.5847,33.5939,5504.0
2016-08-15 15:00:00,36.36,36.37,36.35,36.36,4443.0,33.5939,33.6031,33.5847,33.5939,4443.0
2016-08-15 15:05:00,36.36,36.37,36.35,36.37,4582.0,33.5939,33.6031,33.5847,33.6031,4582.0
2016-08-15 15:10:00,36.37,36.37,36.35,36.36,4451.0,33.6031,33.6031,33.5847,33.5939,4451.0
2016-08-15 15:15:00,36.36,36.36,36.32,36.35,18159.0,33.5939,33.5939,33.5569,33.5847,18159.0
2016-08-15 15:20:00,36.35,36.35,36.33,36.34,7158.0,33.5847,33.5847,33.5662,33.5754,7158.0
2016-08-15 15:25:00,36.34,36.36,36.33,36.34,46284.0,33.5754,33.5939,33.5662,33.5754,46284.0
2016-08-15 15:30:00,36.34,36.35,36.33,36.34,24601.0,33.5754,33.5847,33.5662,33.5754,24601.0
2016-08-15 15:35:00,36.34,36.35,36.33,36.33,17248.0,33.5754,33.5847,33.5662,33.5662,17248.0
2016-08-15 15:40:00,36.32,36.35,36.32,36.34,33418.0,33.5569,33.5847,33.5569,33.5754,33418.0
2016-08-15 15:45:00,36.35,36.35,36.33,36.33,13043.0,33.5847,33.5847,33.5662,33.5662,13043.0
2016-08-15 15:50:00,36.34,36.34,36.32,36.33,19699.0,33.5754,33.5754,33.5569,33.5662,19699.0
2016-08-15 15:55:00,36.33,36.33,36.31,36.33,105520.0,33.5662,33.5662,33.5477,33.5662,105520.0
2016-08-16 09:30:00,36.24,36.49,36.06,36.11,65816.0,33.483,33.714,33.3167,33.3629,65816.0
2016-08-16 09:35:00,36.13,36.15,36.04,36.05,154729.0,33.3814,33.3999,33.2982,33.3075,154729.0
2016-08-16 09:40:00,36.05,36.11,36.05,36.07,19081.0,33.3075,33.3629,33.3075,33.326,19081.0
2016-08-16 09:45:00,36.06,36.12,36.06,36.12,12889.0,33.3167,33.3722,33.3167,33.3722,12889.0
2016-08-16 09:50:00,36.12,36.19,36.11,36.18,7900.0,33.3722,33.4368,33.3629,33.4276,7900.0
2016-08-16 09:55:00,36.19,36.19,36.14,36.17,23100.0,33.4368,33.4368,33.3906,33.4184,23100.0
2016-08-16 10:00:00,36.18,36.21,36.17,36.21,8800.0,33.4276,33.4553,33.4184,33.4553,8800.0
2016-08-16 10:05:00,36.2,36.22,36.18,36.19,39467.0,33.4461,33.4646,33.4276,33.4368,39467.0
2016-08-16 10:10:00,36.19,36.24,36.19,36.23,10243.0,33.4368,33.483,33.4368,33.4738,10243.0
2016-08-16 10:15:00,36.21,36.22,36.19,36.2,7708.0,33.4553,33.4646,33.4368,33.4461,7708.0
2016-08-16 10:20:00,36.2,36.21,36.18,36.2,8279.0,33.4461,33.4553,33.4276,33.4461,8279.0
2016-08-16 10:25:00,36.21,36.21,36.17,36.18,107901.0,33.4553,33.4553,33.4184,33.4276,107901.0
2016-08-16 10:30:00,36.18,36.19,36.18,36.19,6210.0,33.4276,33.4368,33.4276,33.4368,6210.0
2016-08-16 10:35:00,36.2,36.22,36.2,36.21,2500.0,33.4461,33.4646,33.4461,33.4553,2500.0
2016-08-16 10:40:00,36.21,36.22,36.2,36.2,8588.0,33.4553,33.4646,33.4461,33.4461,8588.0
2016-08-16 10:45:00,36.2,36.21,36.17,36.19,8741.0,33.4461,33.4553,33.4184,33.4368,8741.0
2016-08-16 10:50:00,36.2,36.2,36.2,36.2,700.0,33.4461,33.4461,33.4461,33.4461,700.0
2016-08-16 10:55:00,36.2,36.21,36.17,36.18,6021.0,33.4461,33.4553,33.4184,33.4276,6021.0
2016-08-16 11:00:00,36.18,36.2,36.18,36.2,3370.0,33.4276,33.4461,33.4276,33.4461,3370.0
2016-08-16 11:05:00,36.2,36.2,36.18,36.18,2456.0,33.4461,33.4461,33.4276,33.4276,2456.0
2016-08-16 11:10:00,36.18,36.19,36.18,36.18,3601.0,33.4276,33.4368,33.4276,33.4276,3601.0
2016-08-16 11:15:00,36.17,36.2,36.17,36.2,1830.0,33.4184,33.4461,33.4184,33.4461,1830.0
2016-08-16 11:20:00,36.21,36.23,36.2,36.22,2443.0,33.4553,33.4738,33.4461,33.4646,2443.0
2016-08-16 11:25:00,36.21,36.21,36.19,36.19,8351.0,33.4553,33.4553,33.4368,33.4368,8351.0
2016-08-16 11:30:00,36.2,36.21,36.17,36.18,6036.0,33.4461,33.4553,33.4184,33.4276,6036.0
2016-08-16 11:35:00,36.17,36.19,36.17,36.18,1896.0,33.4184,33.4368,33.4184,33.4276,1896.0
2016-08-16 11:40:00,36.17,36.2,36.17,36.19,1861.0,33.4184,33.4461,33.4184,33.4368,1861.0
2016-08-16 11:45:00,36.19,36.2,36.18,36.19,1592.0,33.4368,33.4461,33.4276,33.4368,1592.0
2016-08-16 11:50:00,36.18,36.22,36.18,36.2,5867.0,33.4276,33.4646,33.4276,33.4461,5867.0
2016-08-16 11:55:00,36.21,36.25,36.21,36.23,11361.0,33.4553,33.4923,33.4553,33.4738,11361.0
2016-08-16 12:00:00,36.22,36.22,36.2,36.2,12040.0,33.4646,33.4646,33.4461,33.4461,12040.0
2016-08-16 12:05:00,36.19,36.2,36.18,36.19,7199.0,33.4368,33.4461,33.4276,33.4368,7199.0
2016-08-16 12:10:00,36.19,36.2,36.18,36.19,8583.0,33.4368,33.4461,33.4276,33.4368,8583.0
2016-08-16 12:15:00,36.18,36.19,36.18,36.19,800.0,33.4276,33.4368,33.4276,33.4368,800.0
2016-08-16 12:20:00,36.18,36.18,36.15,36.16,30252.0,33.4276,33.4276,33.3999,33.4091,30252.0
2016-08-16 12:25:00,36.16,36.17,36.12,36.12,19341.0,33.4091,33.4184,33.3722,33.3722,19341.0
2016-08-16 12:30:00,36.12,36.12,36.1,36.12,12705.0,33.3722,33.3722,33.3537,33.3722,12705.0
2016-08-16 12:35:00,36.12,36.13,36.11,36.13,3160.0,33.3722,33.3814,33.3629,33.3814,3160.0
2016-08-16 12:40:00,36.13,36.16,36.13,36.16,3232.0,33.3814,33.4091,33.3814,33.4091,3232.0
2016-08-16 12:45:00,36.16,36.17,36.16,36.17,1619.0,33.4091,33.4184,33.4091,33.4184,1619.0
2016-08-16 12:50:00,36.16,36.17,36.15,36.16,12307.0,33.4091,33.4184,33.3999,33.4091,12307.0
2016-08-16 12:55:00,36.16,36.16,36.15,36.16,2062.0,33.4091,33.4091,33.3999,33.4091,2062.0
2016-08-16 13:00:00,36.16,36.16,36.14,36.16,3273.0,33.4091,33.4091,33.3906,33.4091,3273.0
2016-08-16 13:05:00,36.16,36.16,36.15,36.16,13140.0,33.4091,33.4091,33.3999,33.4091,13140.0
2016-08-16 13:10:00,36.15,36.16,36.13,36.13,3577.0,33.3999,33.4091,33.3814,33.3814,3577.0
2016-08-16 13:15:00,36.13,36.13,36.12,36.12,3012.0,33.3814,33.3814,33.3722,33.3722,3012.0
2016-08-16 13:20:00,36.12,36.12,36.1,36.1,3616.0,33.3722,33.3722,33.3537,33.3537,3616.0
2016-08-16 13:25:00,36.1,36.11,36.09,36.11,3376.0,33.3537,33.3629,33.3444,33.3629,3376.0
2016-08-16 13:30:00,36.11,36.11,36.09,36.09,2250.0,33.3629,33.3629,33.3444,33.3444,2250.0
2016-08-16 13:35:00,36.09,36.1,36.08,36.08,4624.0,33.3444,33.3537,33.3352,33.3352,4624.0
2016-08-16 13:40:00,36.09,36.09,36.07,36.08,1240.0,33.3444,33.3444,33.326,33.3352,1240.0
2016-08-16 13:45:00,36.07,36.1,36.07,36.09,2514.0,33.326,33.3537,33.326,33.3444,2514.0
2016-08-16 13:50:00,36.09,36.11,36.09,36.1,2200.0,33.3444,33.3629,33.3444,33.3537,2200.0
2016-08-16 13:55:00,36.1,36.11,36.09,36.09,2425.0,33.3537,33.3629,33.3444,33.3444,2425.0
2016-08-16 14:00:00,36.09,36.1,36.08,36.09,4725.0,33.3444,33.3537,33.3352,33.3444,4725.0
2016-08-16 14:05:00,36.09,36.09,36.08,36.08,1414.0,33.3444,33.3444,33.3352,33.3352,1414.0
2016-08-16 14:10:00,36.08,36.08,36.07,36.07,3445.0,33.3352,33.3352,33.326,33.326,3445.0
2016-08-16 14:15:00,36.08,36.08,36.06,36.07,8974.0,33.3352,33.3352,33.3167,33.326,8974.0
2016-08-16 14:20:00,36.07,36.07,36.05,36.06,7483.0,33.326,33.326,33.3075,33.3167,7483.0
2016-08-16 14:25:00,36.05,36.09,36.05,36.08,8283.0,33.3075,33.3444,33.3075,33.3352,8283.0
2016-08-16 14:30:00,36.07,36.07,36.06,36.06,1560.0,33.326,33.326,33.3167,33.3167,1560.0
2016-08-16 14:35:00,36.07,36.09,36.06,36.09,7422.0,33.326,33.3444,33.3167,33.3444,7422.0
2016-08-16 14:40:00,36.09,36.1,36.08,36.09,1190.0,33.3444,33.3537,33.3352,33.3444,1190.0
2016-08-16 14:45:00,36.09,36.1,36.08,36.1,6020.0,33.3444,33.3537,33.3352,33.3537,6020.0
2016-08-16 14:50:00,36.1,36.12,36.1,36.12,5764.0,33.3537,33.3722,33.3537,33.3722,5764.0
2016-08-16 14:55:00,36.11,36.11,36.1,36.11,3987.0,33.3629,33.3629,33.3537,33.3629,3987.0
2016-08-16 15:00:00,36.1,36.11,36.08,36.09,6755.0,33.3537,33.3629,33.3352,33.3444,6755.0
2016-08-16 15:05:00,36.08,36.08,36.08,36.08,1500.0,33.3352,33.3352,33.3352,33.3352,1500.0
2016-08-16 15:10:00,36.09,36.09,36.07,36.08,4000.0,33.3444,33.3444,33.326,33.3352,4000.0
2016-08-16 15:15:00,36.08,36.08,36.07,36.08,6213.0,33.3352,33.3352,33.326,33.3352,6213.0
2016-08-16 15:20:00,36.09,36.1,36.09,36.09,1100.0,33.3444,33.3537,33.3444,33.3444,1100.0
2016-08-16 15:25:00,36.1,36.1,36.09,36.09,5637.0,33.3537,33.3537,33.3444,33.3444,5637.0
2016-08-16 15:30:00,36.09,36.11,36.09,36.11,49170.0,33.3444,33.3629,33.3444,33.3629,49170.0
2016-08-16 15:35:00,36.11,36.11,36.07,36.07,17021.0,33.3629,33.3629,33.326,33.326,17021.0
2016-08-16 15:40:00,36.08,36.08,36.07,36.07,13902.0,33.3352,33.3352,33.326,33.326,13902.0
2016-08-16 15:45:00,36.07,36.09,36.07,36.07,22907.0,33.326,33.3444,33.326,33.326,22907.0
2016-08-16 15:50:00,36.07,36.08,36.06,36.06,10208.0,33.326,33.3352,33.3167,33.3167,10208.0
2016-08-16 15:55:00,36.06,36.06,36.0,36.02,89682.0,33.3167,33.3167,33.2613,33.2798,89682.0
2016-08-17 09:30:00,35.88,36.0,35.75,35.83,125464.0,33.1504,33.2613,33.0303,33.1042,125464.0
2016-08-17 09:35:00,35.82,35.84,35.75,35.76,54309.0,33.095,33.1135,33.0303,33.0395,54309.0
2016-08-17 09:40:00,35.76,35.79,35.75,35.76,44133.0,33.0395,33.0673,33.0303,33.0395,44133.0
2016-08-17 09:45:00,35.75,35.79,35.74,35.79,27888.0,33.0303,33.0673,33.0211,33.0673,27888.0
2016-08-17 09:50:00,35.79,35.79,35.74,35.74,17065.0,33.0673,33.0673,33.0211,33.0211,17065.0
2016-08-17 09:55:00,35.74,35.74,35.66,35.66,63901.0,33.0211,33.0211,32.9472,32.9472,63901.0
2016-08-17 10:00:00,35.66,35.7,35.63,35.64,94958.0,32.9472,32.9841,32.9194,32.9287,94958.0
2016-08-17 10:05:00,35.63,35.67,35.61,35.62,272716.0,32.9194,32.9564,32.901,32.9102,272716.0
2016-08-17 10:10:00,35.62,35.68,35.61,35.66,24128.0,32.9102,32.9656,32.901,32.9472,24128.0
2016-08-17 10:15:00,35.67,35.67,35.62,35.63,25150.0,32.9564,32.9564,32.9102,32.9194,25150.0
2016-08-17 10:20:00,35.63,35.63,35.59,35.6,34157.0,32.9194,32.9194,32.8825,32.8917,34157.0
2016-08-17 10:25:00,35.59,35.6,35.58,35.59,13621.0,32.8825,32.8917,32.8732,32.8825,13621.0
2016-08-17 10:30:00,35.59,35.62,35.58,35.6,18203.0,32.8825,32.9102,32.8732,32.8917,18203.0
2016-08-17 10:35:00,35.59,35.6,35.52,35.53,40178.0,32.8825,32.8917,32.8178,32.827,40178.0
2016-08-17 10:40:00,35.52,35.54,35.51,35.52,12147.0,32.8178,32.8363,32.8086,32.8178,12147.0
2016-08-17 10:45:00,35.52,35.55,35.5,35.51,31654.0,32.8178,32.8455,32.7993,32.8086,31654.0
2016-08-17 10:50:00,35.5,35.52,35.5,35.52,14223.0,32.7993,32.8178,32.7993,32.8178,14223.0
2016-08-17 10:55:00,35.51,35.52,35.5,35.52,34681.0,32.8086,32.8178,32.7993,32.8178,34681.0
2016-08-17 11:00:00,35.51,35.51,35.49,35.5,36814.0,32.8086,32.8086,32.7901,32.7993,36814.0
2016-08-17 11:05:00,35.5,35.51,35.5,35.51,8300.0,32.7993,32.8086,32.7993,32.8086,8300.0
2016-08-17 11:10:00,35.52,35.52,35.5,35.5,5726.0,32.8178,32.8178,32.7993,32.7993,5726.0
2016-08-17 11:15:00,35.5,35.52,35.49,35.5,13085.0,32.7993,32.8178,32.7901,32.7993,13085.0
2016-08-17 11:20:00,35.5,35.5,35.46,35.47,35651.0,32.7993,32.7993,32.7624,32.7716,35651.0
2016-08-17 11:25:00,35.46,35.49,35.43,35.45,31855.0,32.7624,32.7901,32.7347,32.7531,31855.0
2016-08-17 11:30:00,35.44,35.46,35.42,35.43,39283.0,32.7439,32.7624,32.7254,32.7347,39283.0
2016-08-17 11:35:00,35.43,35.43,35.39,35.41,15592.0,32.7347,32.7347,32.6977,32.7162,15592.0
2016-08-17 11:40:00,35.41,35.41,35.4,35.41,36603.0,32.7162,32.7162,32.7069,32.7162,36603.0
2016-08-17 11:45:00,35.42,35.43,35.4,35.41,35055.0,32.7254,32.7347,32.7069,32.7162,35055.0
2016-08-17 11:50:00,35.41,35.43,35.41,35.43,8587.0,32.7162,32.7347,32.7162,32.7347,8587.0
2016-08-17 11:55:00,35.43,35.46,35.43,35.45,17409.0,32.7347,32.7624,32.7347,32.7531,17409.0
2016-08-17 12:00:00,35.45,35.46,35.45,35.45,21744.0,32.7531,32.7624,32.7531,32.7531,21744.0
2016-08-17 12:05:00,35.46,35.5,35.45,35.5,14511.0,32.7624,32.7993,32.7531,32.7993,14511.0
2016-08-17 12:10:00,35.5,35.51,35.48,35.48,57136.0,32.7993,32.8086,32.7808,32.7808,57136.0
2016-08-17 12:15:00,35.49,35.51,35.48,35.51,14600.0,32.7901,32.8086,32.7808,32.8086,14600.0
2016-08-17 12:20:00,35.51,35.53,35.5,35.52,10626.0,32.8086,32.827,32.7993,32.8178,10626.0
2016-08-17 12:25:00,35.53,35.53,35.51,35.53,16537.0,32.827,32.827,32.8086,32.827,16537.0
2016-08-17 12:30:00,35.52,35.54,35.51,35.52,22404.0,32.8178,32.8363,32.8086,32.8178,22404.0
2016-08-17 12:35:00,35.52,35.52,35.5,35.51,11875.0,32.8178,32.8178,32.7993,32.8086,11875.0
2016-08-17 12:40:00,35.51,35.52,35.5,35.52,8071.0,32.8086,32.8178,32.7993,32.8178,8071.0
2016-08-17 12:45:00,35.52,35.6,35.52,35.6,33960.0,32.8178,32.8917,32.8178,32.8917,33960.0
2016-08-17 12:50:00,35.6,35.61,35.58,35.59,32146.0,32.8917,32.901,32.8732,32.8825,32146.0
2016-08-17 12:55:00,35.59,35.59,35.57,35.57,41002.0,32.8825,32.8825,32.864,32.864,41002.0
2016-08-17 13:00:00,35.58,35.6,35.57,35.59,46854.0,32.8732,32.8917,32.864,32.8825,46854.0
2016-08-17 13:05:00,35.59,35.62,35.59,35.6,16042.0,32.8825,32.9102,32.8825,32.8917,16042.0
2016-08-17 13:10:00,35.59,35.59,35.57,35.57,10049.0,32.8825,32.8825,32.864,32.864,10049.0
2016-08-17 13:15:00,35.57,35.57,35.55,35.56,21336.0,32.864,32.864,32.8455,32.8548,21336.0
2016-08-17 13:20:00,35.55,35.56,35.54,35.54,13084.0,32.8455,32.8548,32.8363,32.8363,13084.0
2016-08-17 13:25:00,35.54,35.55,35.53,35.54,30064.0,32.8363,32.8455,32.827,32.8363,30064.0
2016-08-17 13:30:00,35.54,35.55,35.53,35.53,14830.0,32.8363,32.8455,32.827,32.827,14830.0
2016-08-17 13:35:00,35.53,35.59,35.53,35.59,52431.0,32.827,32.8825,32.827,32.8825,52431.0
2016-08-17 13:40:00,35.59,35.59,35.55,35.56,13883.0,32.8825,32.8825,32.8455,32.8548,13883.0
2016-08-17 13:45:00,35.55,35.57,35.53,35.56,128794.0,32.8455,32.864,32.827,32.8548,128794.0
2016-08-17 13:50:00,35.55,35.55,35.52,35.53,10488.0,32.8455,32.8455,32.8178,32.827,10488.0
2016-08-17 13:55:00,35.52,35.53,35.51,35.51,12930.0,32.8178,32.827,32.8086,32.8086,12930.0
2016-08-17 14:00:00,35.51,35.58,35.43,35.58,364899.0,32.8086,32.8732,32.7347,32.8732,364899.0
2016-08-17 14:05:00,35.57,35.57,35.54,35.56,24481.0,32.864,32.864,32.8363,32.8548,24481.0
2016-08-17 14:10:00,35.56,35.64,35.56,35.63,36761.0,32.8548,32.9287,32.8548,32.9194,36761.0
2016-08-17 14:15:00,35.62,35.63,35.59,35.63,18417.0,32.9102,32.9194,32.8825,32.9194,18417.0
2016-08-17 14:20:00,35.62,35.64,35.59,35.59,20000.0,32.9102,32.9287,32.8825,32.8825,20000.0
2016-08-17 14:25:00,35.6,35.63,35.58,35.62,25650.0,32.8917,32.9194,32.8732,32.9102,25650.0
2016-08-17 14:30:00,35.62,35.62,35.58,35.62,12441.0,32.9102,32.9102,32.8732,32.9102,12441.0
2016-08-17 14:35:00,35.61,35.62,35.59,35.6,43008.0,32.901,32.9102,32.8825,32.8917,43008.0
2016-08-17 14:40:00,35.61,35.65,35.61,35.61,30402.0,32.901,32.9379,32.901,32.901,30402.0
2016-08-17 14:45:00,35.61,35.64,35.61,35.63,11812.0,32.901,32.9287,32.901,32.9194,11812.0
2016-08-17 14:50:00,35.64,35.64,35.6,35.63,32912.0,32.9287,32.9287,32.8917,32.9194,32912.0
2016-08-17 14:55:00,35.63,35.65,35.62,35.65,10300.0,32.9194,32.9379,32.9102,32.9379,10300.0
2016-08-17 15:00:00,35.65,35.65,35.62,35.64,23749.0,32.9379,32.9379,32.9102,32.9287,23749.0
2016-08-17 15:05:00,35.64,35.65,35.6,35.62,25508.0,32.9287,32.9379,32.8917,32.9102,25508.0
2016-08-17 15:10:00,35.62,35.63,35.6,35.61,25976.0,32.9102,32.9194,32.8917,32.901,25976.0
2016-08-17 15:15:00,35.62,35.62,35.59,35.6,9456.0,32.9102,32.9102,32.8825,32.8917,9456.0
2016-08-17 15:20:00,35.6,35.63,35.59,35.62,14102.0,32.8917,32.9194,32.8825,32.9102,14102.0
2016-08-17 15:25:00,35.62,35.64,35.62,35.63,25788.0,32.9102,32.9287,32.9102,32.9194,25788.0
2016-08-17 15:30:00,35.63,35.65,35.62,35.65,19154.0,32.9194,32.9379,32.9102,32.9379,19154.0
2016-08-17 15:35:00,35.64,35.66,35.62,35.65,31177.0,32.9287,32.9472,32.9102,32.9379,31177.0
2016-08-17 15:40:00,35.66,35.66,35.63,35.65,35603.0,32.9472,32.9472,32.9194,32.9379,35603.0
2016-08-17 15:45:00,35.65,35.67,35.64,35.65,48653.0,32.9379,32.9564,32.9287,32.9379,48653.0
2016-08-17 15:50:00,35.65,35.66,35.64,35.65,22429.0,32.9379,32.9472,32.9287,32.9379,22429.0
2016-08-17 15:55:00,35.64,35.65,35.61,35.64,76238.0,32.9287,32.9379,32.901,32.9287,76238.0
2016-08-18 09:30:00,35.67,35.76,35.58,35.59,57957.0,32.9564,33.0395,32.8732,32.8825,57957.0
2016-08-18 09:35:00,35.6,35.63,35.53,35.55,53598.0,32.8917,32.9194,32.827,32.8455,53598.0
2016-08-18 09:40:00,35.54,35.54,35.48,35.49,34352.0,32.8363,32.8363,32.7808,32.7901,34352.0
2016-08-18 09:45:00,35.5,35.57,35.5,35.56,17903.0,32.7993,32.864,32.7993,32.8548,17903.0
2016-08-18 09:50:00,35.55,35.55,35.49,35.49,6634.0,32.8455,32.8455,32.7901,32.7901,6634.0
2016-08-18 09:55:00,35.48,35.53,35.47,35.52,9765.0,32.7808,32.827,32.7716,32.8178,9765.0
2016-08-18 10:00:00,35.52,35.58,35.52,35.57,13069.0,32.8178,32.8732,32.8178,32.864,13069.0
2016-08-18 10:05:00,35.58,35.6,35.58,35.59,8921.0,32.8732,32.8917,32.8732,32.8825,8921.0
2016-08-18 10:10:00,35.6,35.63,35.59,35.61,11158.0,32.8917,32.9194,32.8825,32.901,11158.0
2016-08-18 10:15:00,35.61,35.61,35.6,35.61,7743.0,32.901,32.901,32.8917,32.901,7743.0
2016-08-18 10:20:00,35.61,35.62,35.58,35.58,7705.0,32.901,32.9102,32.8732,32.8732,7705.0
2016-08-18 10:25:00,35.58,35.61,35.57,35.6,12183.0,32.8732,32.901,32.864,32.8917,12183.0
2016-08-18 10:30:00,35.6,35.69,35.6,35.68,18836.0,32.8917,32.9749,32.8917,32.9656,18836.0
2016-08-18 10:35:00,35.68,35.7,35.66,35.69,36703.0,32.9656,32.9841,32.9472,32.9749,36703.0
2016-08-18 10:40:00,35.7,35.7,35.65,35.67,12730.0,32.9841,32.9841,32.9379,32.9564,12730.0
2016-08-18 10:45:00,35.67,35.67,35.66,35.67,4700.0,32.9564,32.9564,32.9472,32.9564,4700.0
2016-08-18 10:50:00,35.68,35.7,35.68,35.7,14002.0,32.9656,32.9841,32.9656,32.9841,14002.0
2016-08-18 10:55:00,35.71,35.73,35.71,35.73,5143.0,32.9933,33.0118,32.9933,33.0118,5143.0
2016-08-18 11:00:00,35.72,35.73,35.68,35.69,13769.0,33.0026,33.0118,32.9656,32.9749,13769.0
2016-08-18 11:05:00,35.69,35.74,35.68,35.74,13562.0,32.9749,33.0211,32.9656,33.0211,13562.0
2016-08-18 11:10:00,35.74,35.74,35.71,35.73,14168.0,33.0211,33.0211,32.9933,33.0118,14168.0
2016-08-18 11:15:00,35.73,35.74,35.72,35.73,4699.0,33.0118,33.0211,33.0026,33.0118,4699.0
2016-08-18 11:20:00,35.73,35.75,35.72,35.75,5100.0,33.0118,33.0303,33.0026,33.0303,5100.0
2016-08-18 11:25:00,35.75,35.75,35.73,35.75,12844.0,33.0303,33.0303,33.0118,33.0303,12844.0
2016-08-18 11:30:00,35.75,35.77,35.74,35.75,6736.0,33.0303,33.0488,33.0211,33.0303,6736.0
2016-08-18 11:35:00,35.76,35.76,35.74,35.76,6500.0,33.0395,33.0395,33.0211,33.0395,6500.0
2016-08-18 11:40:00,35.76,35.76,35.73,35.74,7875.0,33.0395,33.0395,33.0118,33.0211,7875.0
2016-08-18 11:45:00,35.75,35.78,35.74,35.77,11453.0,33.0303,33.058,33.0211,33.0488,11453.0
2016-08-18 11:50:00,35.77,35.78,35.76,35.76,4200.0,33.0488,33.058,33.0395,33.0395,4200.0
2016-08-18 11:55:00,35.77,35.78,35.76,35.77,6887.0,33.0488,33.058,33.0395,33.0488,6887.0
2016-08-18 12:00:00,35.76,35.76,35.73,35.73,34430.0,33.0395,33.0395,33.0118,33.0118,34430.0
2016-08-18 12:05:00,35.73,35.77,35.73,35.77,6270.0,33.0118,33.0488,33.0118,33.0488,6270.0
2016-08-18 12:10:00,35.77,35.77,35.74,35.75,28733.0,33.0488,33.0488,33.0211,33.0303,28733.0
2016-08-18 12:15:00,35.75,35.77,35.74,35.77,3760.0,33.0303,33.0488,33.0211,33.0488,3760.0
2016-08-18 12:20:00,35.76,35.76,35.74,35.76,12172.0,33.0395,33.0395,33.0211,33.0395,12172.0
2016-08-18 12:25:00,35.76,35.77,35.72,35.73,52429.0,33.0395,33.0488,33.0026,33.0118,52429.0
2016-08-18 12:30:00,35.72,35.73,35.7,35.73,21138.0,33.0026,33.0118,32.9841,33.0118,21138.0
2016-08-18 12:35:00,35.73,35.73,35.7,35.72,23839.0,33.0118,33.0118,32.9841,33.0026,23839.0
2016-08-18 12:40:00,35.72,35.76,35.72,35.76,8131.0,33.0026,33.0395,33.0026,33.0395,8131.0
2016-08-18 12:45:00,35.76,35.79,35.76,35.77,11616.0,33.0395,33.0673,33.0395,33.0488,11616.0
2016-08-18 12:50:00,35.78,35.78,35.76,35.76,14112.0,33.058,33.058,33.0395,33.0395,14112.0
2016-08-18 12:55:00,35.76,35.76,35.75,35.75,12191.0,33.0395,33.0395,33.0303,33.0303,12191.0
2016-08-18 13:00:00,35.76,35.78,35.75,35.77,11440.0,33.0395,33.058,33.0303,33.0488,11440.0
2016-08-18 13:05:00,35.77,35.79,35.76,35.79,2187.0,33.0488,33.0673,33.0395,33.0673,2187.0
2016-08-18 13:10:00,35.79,35.8,35.78,35.79,4533.0,33.0673,33.0765,33.058,33.0673,4533.0
2016-08-18 13:15:00,35.78,35.79,35.76,35.77,3782.0,33.058,33.0673,33.0395,33.0488,3782.0
2016-08-18 13:20:00,35.76,35.76,35.75,35.76,5420.0,33.0395,33.0395,33.0303,33.0395,5420.0
2016-08-18 13:25:00,35.76,35.76,35.75,35.75,2415.0,33.0395,33.0395,33.0303,33.0303,2415.0
2016-08-18 13:30:00,35.76,35.77,35.76,35.77,1900.0,33.0395,33.0488,33.0395,33.0488,1900.0
2016-08-18 13:35:00,35.76,35.78,35.76,35.78,6306.0,33.0395,33.058,33.0395,33.058,6306.0
2016-08-18 13:40:00,35.77,35.8,35.77,35.8,3825.0,33.0488,33.0765,33.0488,33.0765,3825.0
2016-08-18 13:45:00,35.79,35.8,35.78,35.79,28118.0,33.0673,33.0765,33.058,33.0673,28118.0
2016-08-18 13:50:00,35.79,35.79,35.78,35.79,3679.0,33.0673,33.0673,33.058,33.0673,3679.0
2016-08-18 13:55:00,35.78,35.79,35.77,35.79,10750.0,33.058,33.0673,33.0488,33.0673,10750.0
2016-08-18 14:00:00,35.79,35.8,35.78,35.79,12939.0,33.0673,33.0765,33.058,33.0673,12939.0
2016-08-18 14:05:00,35.79,35.79,35.77,35.79,26701.0,33.0673,33.0673,33.0488,33.0673,26701.0
2016-08-18 14:10:00,35.79,35.8,35.78,35.79,5883.0,33.0673,33.0765,33.058,33.0673,5883.0
2016-08-18 14:15:00,35.78,35.79,35.77,35.77,10236.0,33.058,33.0673,33.0488,33.0488,10236.0
2016-08-18 14:20:00,35.78,35.79,35.77,35.79,12300.0,33.058,33.0673,33.0488,33.0673,12300.0
2016-08-18 14:25:00,35.79,35.8,35.78,35.79,6286.0,33.0673,33.0765,33.058,33.0673,6286.0
2016-08-18 14:30:00,35.79,35.79,35.76,35.77,14262.0,33.0673,33.0673,33.0395,33.0488,14262.0
2016-08-18 14:35:00,35.77,35.78,35.75,35.76,8200.0,33.0488,33.058,33.0303,33.0395,8200.0
2016-08-18 14:40:00,35.76,35.77,35.76,35.77,2656.0,33.0395,33.0488,33.0395,33.0488,2656.0
2016-08-18 14:45:00,35.77,35.77,35.74,35.75,5335.0,33.0488,33.0488,33.0211,33.0303,5335.0
2016-08-18 14:50:00,35.75,35.76,35.75,35.75,1640.0,33.0303,33.0395,33.0303,33.0303,1640.0
2016-08-18 14:55:00,35.75,35.75,35.73,35.74,4055.0,33.0303,33.0303,33.0118,33.0211,4055.0
2016-08-18 15:00:00,35.74,35.76,35.74,35.76,5043.0,33.0211,33.0395,33.0211,33.0395,5043.0
2016-08-18 15:05:00,35.76,35.77,35.75,35.76,6187.0,33.0395,33.0488,33.0303,33.0395,6187.0
2016-08-18 15:10:00,35.77,35.77,35.75,35.76,4115.0,33.0488,33.0488,33.0303,33.0395,4115.0
2016-08-18 15:15:00,35.76,35.76,35.74,35.75,7700.0,33.0395,33.0395,33.0211,33.0303,7700.0
2016-08-18 15:20:00,35.75,35.76,35.74,35.75,7712.0,33.0303,33.0395,33.0211,33.0303,7712.0
2016-08-18 15:25:00,35.75,35.76,35.74,35.75,11296.0,33.0303,33.0395,33.0211,33.0303,11296.0
2016-08-18 15:30:00,35.75,35.76,35.74,35.74,4338.0,33.0303,33.0395,33.0211,33.0211,4338.0
2016-08-18 15:35:00,35.74,35.74,35.72,35.73,43053.0,33.0211,33.0211,33.0026,33.0118,43053.0
2016-08-18 15:40:00,35.73,35.74,35.72,35.74,23919.0,33.0118,33.0211,33.0026,33.0211,23919.0
2016-08-18 15:45:00,35.73,35.74,35.72,35.72,15818.0,33.0118,33.0211,33.0026,33.0026,15818.0
2016-08-18 15:50:00,35.72,35.73,35.72,35.73,47394.0,33.0026,33.0118,33.0026,33.0118,47394.0
2016-08-18 15:55:00,35.73,35.76,35.72,35.75,100094.0,33.0118,33.0395,33.0026,33.0303,100094.0
2016-08-19 09:30:00,35.65,35.65,35.58,35.63,24604.0,32.9379,32.9379,32.8732,32.9194,24604.0
2016-08-19 09:35:00,35.62,35.64,35.57,35.59,26900.0,32.9102,32.9287,32.864,32.8825,26900.0
2016-08-19 09:40:00,35.59,35.68,35.59,35.68,28904.0,32.8825,32.9656,32.8825,32.9656,28904.0
2016-08-19 09:45:00,35.68,35.71,35.66,35.7,28567.0,32.9656,32.9933,32.9472,32.9841,28567.0
2016-08-19 09:50:00,35.7,35.78,35.7,35.77,12773.0,32.9841,33.058,32.9841,33.0488,12773.0
2016-08-19 09:55:00,35.77,35.77,35.74,35.74,22419.0,33.0488,33.0488,33.0211,33.0211,22419.0
2016-08-19 10:00:00,35.75,35.78,35.75,35.77,13135.0,33.0303,33.058,33.0303,33.0488,13135.0
2016-08-19 10:05:00,35.76,35.78,35.75,35.78,3909.0,33.0395,33.058,33.0303,33.058,3909.0
2016-08-19 10:10:00,35.78,35.79,35.77,35.78,4900.0,33.058,33.0673,33.0488,33.058,4900.0
2016-08-19 10:15:00,35.77,35.78,35.75,35.78,5130.0,33.0488,33.058,33.0303,33.058,5130.0
2016-08-19 10:20:00,35.79,35.82,35.78,35.82,8505.0,33.0673,33.095,33.058,33.095,8505.0
2016-08-19 10:25:00,35.83,35.84,35.82,35.83,9448.0,33.1042,33.1135,33.095,33.1042,9448.0
2016-08-19 10:30:00,35.84,35.87,35.83,35.83,102258.0,33.1135,33.1412,33.1042,33.1042,102258.0
2016-08-19 10:35:00,35.84,35.84,35.83,35.84,4989.0,33.1135,33.1135,33.1042,33.1135,4989.0
2016-08-19 10:40:00,35.84,35.87,35.83,35.86,38246.0,33.1135,33.1412,33.1042,33.1319,38246.0
2016-08-19 10:45:00,35.85,35.86,35.83,35.83,8903.0,33.1227,33.1319,33.1042,33.1042,8903.0
2016-08-19 10:50:00,35.82,35.84,35.79,35.8,10227.0,33.095,33.1135,33.0673,33.0765,10227.0
2016-08-19 10:55:00,35.8,35.81,35.79,35.8,77876.0,33.0765,33.0857,33.0673,33.0765,77876.0
2016-08-19 11:00:00,35.8,35.81,35.78,35.81,11769.0,33.0765,33.0857,33.058,33.0857,11769.0
2016-08-19 11:05:00,35.8,35.8,35.79,35.8,2887.0,33.0765,33.0765,33.0673,33.0765,2887.0
2016-08-19 11:10:00,35.8,35.82,35.8,35.81,4577.0,33.0765,33.095,33.0765,33.0857,4577.0
2016-08-19 11:15:00,35.82,35.83,35.82,35.82,6872.0,33.095,33.1042,33.095,33.095,6872.0
2016-08-19 11:20:00,35.82,35.82,35.8,35.81,8809.0,33.095,33.095,33.0765,33.0857,8809.0
2016-08-19 11:25:00,35.81,35.84,35.81,35.83,1217.0,33.0857,33.1135,33.0857,33.1042,1217.0
2016-08-19 11:30:00,35.84,35.85,35.82,35.82,3287.0,33.1135,33.1227,33.095,33.095,3287.0
2016-08-19 11:35:00,35.81,35.81,35.78,35.78,5658.0,33.0857,33.0857,33.058,33.058,5658.0
2016-08-19 11:40:00,35.79,35.79,35.78,35.79,1621.0,33.0673,33.0673,33.058,33.0673,1621.0
2016-08-19 11:45:00,35.78,35.79,35.78,35.78,1960.0,33.058,33.0673,33.058,33.058,1960.0
2016-08-19 11:50:00,35.79,35.81,35.78,35.79,3375.0,33.0673,33.0857,33.058,33.0673,3375.0
2016-08-19 11:55:00,35.79,35.81,35.78,35.81,2500.0,33.0673,33.0857,33.058,33.0857,2500.0
2016-08-19 12:00:00,35.81,35.81,35.79,35.79,7742.0,33.0857,33.0857,33.0673,33.0673,7742.0
2016-08-19 12:05:00,35.79,35.8,35.77,35.77,3703.0,33.0673,33.0765,33.0488,33.0488,3703.0
2016-08-19 12:10:00,35.78,35.78,35.77,35.77,1078.0,33.058,33.058,33.0488,33.0488,1078.0
2016-08-19 12:15:00,35.77,35.78,35.74,35.75,11794.0,33.0488,33.058,33.0211,33.0303,11794.0
2016-08-19 12:20:00,35.75,35.77,35.75,35.77,1887.0,33.0303,33.0488,33.0303,33.0488,1887.0
2016-08-19 12:25:00,35.76,35.78,35.76,35.77,8180.0,33.0395,33.058,33.0395,33.0488,8180.0
2016-08-19 12:30:00,35.77,35.79,35.77,35.77,8306.0,33.0488,33.0673,33.0488,33.0488,8306.0
2016-08-19 12:35:00,35.76,35.77,35.75,35.76,2810.0,33.0395,33.0488,33.0303,33.0395,2810.0
2016-08-19 12:40:00,35.76,35.77,35.75,35.77,1200.0,33.0395,33.0488,33.0303,33.0488,1200.0
2016-08-19 12:45:00,35.76,35.76,35.73,35.75,3569.0,33.0395,33.0395,33.0118,33.0303,3569.0
2016-08-19 12:50:00,35.74,35.74,35.7,35.71,3800.0,33.0211,33.0211,32.9841,32.9933,3800.0
2016-08-19 12:55:00,35.72,35.73,35.72,35.72,4380.0,33.0026,33.0118,33.0026,33.0026,4380.0
2016-08-19 13:00:00,35.72,35.73,35.71,35.72,13638.0,33.0026,33.0118,32.9933,33.0026,13638.0
2016-08-19 13:05:00,35.72,35.74,35.72,35.73,4615.0,33.0026,33.0211,33.0026,33.0118,4615.0
2016-08-19 13:10:00,35.73,35.75,35.73,35.74,22039.0,33.0118,33.0303,33.0118,33.0211,22039.0
2016-08-19 13:15:00,35.74,35.75,35.73,35.73,12355.0,33.0211,33.0303,33.0118,33.0118,12355.0
2016-08-19 13:20:00,35.72,35.75,35.72,35.74,10579.0,33.0026,33.0303,33.0026,33.0211,10579.0
2016-08-19 13:25:00,35.74,35.76,35.74,35.74,5161.0,33.0211,33.0395,33.0211,33.0211,5161.0
2016-08-19 13:30:00,35.75,35.75,35.72,35.73,10482.0,33.0303,33.0303,33.0026,33.0118,10482.0
2016-08-19 13:35:00,35.74,35.75,35.73,35.75,5835.0,33.0211,33.0303,33.0118,33.0303,5835.0
2016-08-19 13:40:00,35.76,35.77,35.75,35.76,18288.0,33.0395,33.0488,33.0303,33.0395,18288.0
2016-08-19 13:45:00,35.76,35.78,35.76,35.78,2985.0,33.0395,33.058,33.0395,33.058,2985.0
2016-08-19 13:50:00,35.78,35.79,35.77,35.77,3315.0,33.058,33.0673,33.0488,33.0488,3315.0
2016-08-19 13:55:00,35.77,35.78,35.76,35.76,2079.0,33.0488,33.058,33.0395,33.0395,2079.0
2016-08-19 14:00:00,35.76,35.77,35.75,35.77,24960.0,33.0395,33.0488,33.0303,33.0488,24960.0
2016-08-19 14:05:00,35.76,35.76,35.75,35.76,4640.0,33.0395,33.0395,33.0303,33.0395,4640.0
2016-08-19 14:10:00,35.76,35.77,35.75,35.77,28524.0,33.0395,33.0488,33.0303,33.0488,28524.0
2016-08-19 14:15:00,35.77,35.78,35.76,35.76,9260.0,33.0488,33.058,33.0395,33.0395,9260.0
2016-08-19 14:20:00,35.77,35.78,35.76,35.76,2332.0,33.0488,33.058,33.0395,33.0395,2332.0
2016-08-19 14:25:00,35.76,35.76,35.74,35.74,8100.0,33.0395,33.0395,33.0211,33.0211,8100.0
2016-08-19 14:30:00,35.75,35.76,35.74,35.75,11780.0,33.0303,33.0395,33.0211,33.0303,11780.0
2016-08-19 14:35:00,35.76,35.76,35.74,35.75,2300.0,33.0395,33.0395,33.0211,33.0303,2300.0
2016-08-19 14:40:00,35.75,35.75,35.73,35.75,9333.0,33.0303,33.0303,33.0118,33.0303,9333.0
2016-08-19 14:45:00,35.76,35.78,35.76,35.77,4400.0,33.0395,33.058,33.0395,33.0488,4400.0
2016-08-19 14:50:00,35.77,35.78,35.77,35.78,1800.0,33.0488,33.058,33.0488,33.058,1800.0
2016-08-19 14:55:00,35.79,35.79,35.77,35.77,4194.0,33.0673,33.0673,33.0488,33.0488,4194.0
2016-08-19 15:00:00,35.78,35.79,35.78,35.78,4794.0,33.058,33.0673,33.058,33.058,4794.0
2016-08-19 15:05:00,35.79,35.8,35.78,35.79,5416.0,33.0673,33.0765,33.058,33.0673,5416.0
2016-08-19 15:10:00,35.79,35.8,35.78,35.8,8482.0,33.0673,33.0765,33.058,33.0765,8482.0
2016-08-19 15:15:00,35.8,35.81,35.8,35.8,3390.0,33.0765,33.0857,33.0765,33.0765,3390.0
2016-08-19 15:20:00,35.81,35.82,35.81,35.82,800.0,33.0857,33.095,33.0857,33.095,800.0
2016-08-19 15:25:00,35.82,35.83,35.81,35.82,15752.0,33.095,33.1042,33.0857,33.095,15752.0
2016-08-19 15:30:00,35.82,35.82,35.81,35.82,16836.0,33.095,33.095,33.0857,33.095,16836.0
2016-08-19 15:35:00,35.82,35.82,35.8,35.8,19623.0,33.095,33.095,33.0765,33.0765,19623.0
2016-08-19 15:40:00,35.8,35.81,35.8,35.8,23287.0,33.0765,33.0857,33.0765,33.0765,23287.0
2016-08-19 15:45:00,35.8,35.81,35.79,35.8,61401.0,33.0765,33.0857,33.0673,33.0765,61401.0
2016-08-19 15:50:00,35.79,35.8,35.78,35.79,34476.0,33.0673,33.0765,33.058,33.0673,34476.0
2016-08-19 15:55:00,35.79,35.79,35.76,35.77,127973.0,33.0673,33.0673,33.0395,33.0488,127973.0
2016-08-22 09:30:00,35.8,35.8,35.66,35.67,16773.0,33.0765,33.0765,32.9472,32.9564,16773.0
2016-08-22 09:35:00,35.65,35.71,35.58,35.71,25622.0,32.9379,32.9933,32.8732,32.9933,25622.0
2016-08-22 09:40:00,35.7,35.7,35.65,35.69,11622.0,32.9841,32.9841,32.9379,32.9749,11622.0
2016-08-22 09:45:00,35.69,35.69,35.65,35.65,7577.0,32.9749,32.9749,32.9379,32.9379,7577.0
2016-08-22 09:50:00,35.65,35.71,35.64,35.64,11188.0,32.9379,32.9933,32.9287,32.9287,11188.0
2016-08-22 09:55:00,35.63,35.7,35.62,35.7,8260.0,32.9194,32.9841,32.9102,32.9841,8260.0
2016-08-22 10:00:00,35.7,35.7,35.65,35.65,5015.0,32.9841,32.9841,32.9379,32.9379,5015.0
2016-08-22 10:05:00,35.64,35.66,35.63,35.66,6980.0,32.9287,32.9472,32.9194,32.9472,6980.0
2016-08-22 10:10:00,35.66,35.72,35.66,35.72,14538.0,32.9472,33.0026,32.9472,33.0026,14538.0
2016-08-22 10:15:00,35.72,35.8,35.72,35.78,14656.0,33.0026,33.0765,33.0026,33.058,14656.0
2016-08-22 10:20:00,35.79,35.81,35.77,35.8,6734.0,33.0673,33.0857,33.0488,33.0765,6734.0
2016-08-22 10:25:00,35.81,35.82,35.8,35.82,2702.0,33.0857,33.095,33.0765,33.095,2702.0
2016-08-22 10:30:00,35.82,35.84,35.8,35.81,5451.0,33.095,33.1135,33.0765,33.0857,5451.0
2016-08-22 10:35:00,35.8,35.8,35.77,35.77,40292.0,33.0765,33.0765,33.0488,33.0488,40292.0
2016-08-22 10:40:00,35.77,35.78,35.77,35.78,2400.0,33.0488,33.058,33.0488,33.058,2400.0
2016-08-22 10:45:00,35.79,35.81,35.79,35.81,5038.0,33.0673,33.0857,33.0673,33.0857,5038.0
2016-08-22 10:50:00,35.82,35.84,35.81,35.83,17346.0,33.095,33.1135,33.0857,33.1042,17346.0
2016-08-22 10:55:00,35.82,35.83,35.82,35.82,6170.0,33.095,33.1042,33.095,33.095,6170.0
2016-08-22 11:00:00,35.82,35.85,35.82,35.83,2284.0,33.095,33.1227,33.095,33.1042,2284.0
2016-08-22 11:05:00,35.83,35.84,35.82,35.84,3318.0,33.1042,33.1135,33.095,33.1135,3318.0
2016-08-22 11:10:00,35.84,35.84,35.81,35.82,2455.0,33.1135,33.1135,33.0857,33.095,2455.0
2016-08-22 11:15:00,35.82,35.83,35.77,35.77,4884.0,33.095,33.1042,33.0488,33.0488,4884.0
2016-08-22 11:20:00,35.76,35.76,35.71,35.71,4974.0,33.0395,33.0395,32.9933,32.9933,4974.0
2016-08-22 11:25:00,35.7,35.72,35.7,35.71,19957.0,32.9841,33.0026,32.9841,32.9933,19957.0
2016-08-22 11:30:00,35.71,35.73,35.7,35.73,6772.0,32.9933,33.0118,32.9841,33.0118,6772.0
2016-08-22 11:35:00,35.74,35.77,35.74,35.77,2222.0,33.0211,33.0488,33.0211,33.0488,2222.0
2016-08-22 11:40:00,35.77,35.78,35.77,35.78,2641.0,33.0488,33.058,33.0488,33.058,2641.0
2016-08-22 11:45:00,35.78,35.78,35.77,35.78,2836.0,33.058,33.058,33.0488,33.058,2836.0
2016-08-22 11:50:00,35.78,35.84,35.78,35.84,1800.0,33.058,33.1135,33.058,33.1135,1800.0
2016-08-22 11:55:00,35.83,35.84,35.81,35.81,28616.0,33.1042,33.1135,33.0857,33.0857,28616.0
2016-08-22 12:00:00,35.81,35.81,35.78,35.79,9491.0,33.0857,33.0857,33.058,33.0673,9491.0
2016-08-22 12:05:00,35.79,35.8,35.77,35.77,12100.0,33.0673,33.0765,33.0488,33.0488,12100.0
2016-08-22 12:10:00,35.78,35.78,35.76,35.76,5099.0,33.058,33.058,33.0395,33.0395,5099.0
2016-08-22 12:15:00,35.76,35.77,35.74,35.75,4087.0,33.0395,33.0488,33.0211,33.0303,4087.0
2016-08-22 12:20:00,35.75,35.81,35.74,35.81,17583.0,33.0303,33.0857,33.0211,33.0857,17583.0
2016-08-22 12:25:00,35.83,35.87,35.83,35.84,33825.0,33.1042,33.1412,33.1042,33.1135,33825.0
2016-08-22 12:30:00,35.83,35.84,35.83,35.84,2000.0,33.1042,33.1135,33.1042,33.1135,2000.0
2016-08-22 12:35:00,35.84,35.84,35.8,35.81,11451.0,33.1135,33.1135,33.0765,33.0857,11451.0
2016-08-22 12:40:00,35.8,35.81,35.79,35.79,8172.0,33.0765,33.0857,33.0673,33.0673,8172.0
2016-08-22 12:45:00,35.79,35.81,35.78,35.81,5479.0,33.0673,33.0857,33.058,33.0857,5479.0
2016-08-22 12:50:00,35.82,35.83,35.81,35.82,3317.0,33.095,33.1042,33.0857,33.095,3317.0
2016-08-22 12:55:00,35.82,35.83,35.81,35.82,3000.0,33.095,33.1042,33.0857,33.095,3000.0
2016-08-22 13:00:00,35.82,35.83,35.82,35.82,1500.0,33.095,33.1042,33.095,33.095,1500.0
2016-08-22 13:05:00,35.82,35.85,35.82,35.85,2000.0,33.095,33.1227,33.095,33.1227,2000.0
2016-08-22 13:10:00,35.85,35.85,35.83,35.83,1689.0,33.1227,33.1227,33.1042,33.1042,1689.0
2016-08-22 13:15:00,35.84,35.85,35.83,35.83,2678.0,33.1135,33.1227,33.1042,33.1042,2678.0
2016-08-22 13:20:00,35.83,35.84,35.78,35.78,9300.0,33.1042,33.1135,33.058,33.058,9300.0
2016-08-22 13:25:00,35.76,35.78,35.75,35.78,4105.0,33.0395,33.058,33.0303,33.058,4105.0
2016-08-22 13:30:00,35.77,35.78,35.77,35.78,4400.0,33.0488,33.058,33.0488,33.058,4400.0
2016-08-22 13:35:00,35.78,35.79,35.77,35.78,1200.0,33.058,33.0673,33.0488,33.058,1200.0
2016-08-22 13:40:00,35.79,35.81,35.79,35.81,4750.0,33.0673,33.0857,33.0673,33.0857,4750.0
2016-08-22 13:45:00,35.82,35.86,35.82,35.85,15237.0,33.095,33.1319,33.095,33.1227,15237.0
2016-08-22 13:50:00,35.85,35.86,35.84,35.85,12664.0,33.1227,33.1319,33.1135,33.1227,12664.0
2016-08-22 13:55:00,35.85,35.87,35.84,35.86,3200.0,33.1227,33.1412,33.1135,33.1319,3200.0
2016-08-22 14:00:00,35.86,35.89,35.86,35.88,2900.0,33.1319,33.1597,33.1319,33.1504,2900.0
2016-08-22 14:05:00,35.88,35.88,35.87,35.88,2171.0,33.1504,33.1504,33.1412,33.1504,2171.0
2016-08-22 14:10:00,35.88,35.89,35.87,35.88,6883.0,33.1504,33.1597,33.1412,33.1504,6883.0
2016-08-22 14:15:00,35.88,35.89,35.88,35.88,7717.0,33.1504,33.1597,33.1504,33.1504,7717.0
2016-08-22 14:20:00,35.89,35.89,35.87,35.87,14411.0,33.1597,33.1597,33.1412,33.1412,14411.0
2016-08-22 14:25:00,35.88,35.89,35.84,35.85,21833.0,33.1504,33.1597,33.1135,33.1227,21833.0
2016-08-22 14:30:00,35.85,35.87,35.84,35.86,7700.0,33.1227,33.1412,33.1135,33.1319,7700.0
2016-08-22 14:35:00,35.85,35.87,35.84,35.87,4772.0,33.1227,33.1412,33.1135,33.1412,4772.0
2016-08-22 14:40:00,35.87,35.88,35.86,35.87,1053.0,33.1412,33.1504,33.1319,33.1412,1053.0
2016-08-22 14:45:00,35.87,35.88,35.86,35.87,4276.0,33.1412,33.1504,33.1319,33.1412,4276.0
2016-08-22 14:50:00,35.86,35.88,35.86,35.87,3845.0,33.1319,33.1504,33.1319,33.1412,3845.0
2016-08-22 14:55:00,35.87,35.87,35.86,35.86,17682.0,33.1412,33.1412,33.1319,33.1319,17682.0
2016-08-22 15:00:00,35.87,35.88,35.87,35.88,2700.0,33.1412,33.1504,33.1412,33.1504,2700.0
2016-08-22 15:05:00,35.87,35.89,35.87,35.89,2500.0,33.1412,33.1597,33.1412,33.1597,2500.0
2016-08-22 15:10:00,35.89,35.9,35.89,35.9,10065.0,33.1597,33.1689,33.1597,33.1689,10065.0
2016-08-22 15:15:00,35.9,35.9,35.86,35.88,10272.0,33.1689,33.1689,33.1319,33.1504,10272.0
2016-08-22 15:20:00,35.88,35.89,35.87,35.88,2700.0,33.1504,33.1597,33.1412,33.1504,2700.0
2016-08-22 15:25:00,35.88,35.9,35.87,35.9,12875.0,33.1504,33.1689,33.1412,33.1689,12875.0
2016-08-22 15:30:00,35.89,35.91,35.89,35.91,20400.0,33.1597,33.1781,33.1597,33.1781,20400.0
2016-08-22 15:35:00,35.91,35.91,35.89,35.9,12688.0,33.1781,33.1781,33.1597,33.1689,12688.0
2016-08-22 15:40:00,35.9,35.92,35.89,35.91,29042.0,33.1689,33.1874,33.1597,33.1781,29042.0
2016-08-22 15:45:00,35.91,35.91,35.89,35.9,26035.0,33.1781,33.1781,33.1597,33.1689,26035.0
2016-08-22 15:50:00,35.9,35.91,35.89,35.9,25872.0,33.1689,33.1781,33.1597,33.1689,25872.0
2016-08-22 15:55:00,35.9,35.92,35.89,35.91,151959.0,33.1689,33.1874,33.1597,33.1781,151959.0
2016-08-23 09:30:00,36.08,36.21,36.0,36.13,68676.0,33.3352,33.4553,33.2613,33.3814,68676.0
2016-08-23 09:35:00,36.13,36.21,36.13,36.17,55407.0,33.3814,33.4553,33.3814,33.4184,55407.0
2016-08-23 09:40:00,36.18,36.18,36.14,36.17,72708.0,33.4276,33.4276,33.3906,33.4184,72708.0
2016-08-23 09:45:00,36.18,36.24,36.16,36.18,46896.0,33.4276,33.483,33.4091,33.4276,46896.0
2016-08-23 09:50:00,36.19,36.24,36.19,36.24,44555.0,33.4368,33.483,33.4368,33.483,44555.0
2016-08-23 09:55:00,36.24,36.31,36.24,36.3,34506.0,33.483,33.5477,33.483,33.5385,34506.0
2016-08-23 10:00:00,36.31,36.45,36.3,36.38,442271.0,33.5477,33.6771,33.5385,33.6124,442271.0
2016-08-23 10:05:00,36.37,36.38,36.31,36.33,125373.0,33.6031,33.6124,33.5477,33.5662,125373.0
2016-08-23 10:10:00,36.33,36.37,36.31,36.37,43037.0,33.5662,33.6031,33.5477,33.6031,43037.0
2016-08-23 10:15:00,36.36,36.4,36.34,36.34,68398.0,33.5939,33.6309,33.5754,33.5754,68398.0
2016-08-23 10:20:00,36.34,36.41,36.33,36.38,75328.0,33.5754,33.6401,33.5662,33.6124,75328.0
2016-08-23 10:25:00,36.38,36.46,36.37,36.46,48526.0,33.6124,33.6863,33.6031,33.6863,48526.0
2016-08-23 10:30:00,36.45,36.46,36.42,36.43,33213.0,33.6771,33.6863,33.6493,33.6586,33213.0
2016-08-23 10:35:00,36.42,36.48,36.4,36.48,32593.0,33.6493,33.7048,33.6309,33.7048,32593.0
2016-08-23 10:40:00,36.47,36.47,36.41,36.44,58129.0,33.6955,33.6955,33.6401,33.6678,58129.0
2016-08-23 10:45:00,36.45,36.52,36.44,36.5,121414.0,33.6771,33.7417,33.6678,33.7233,121414.0
2016-08-23 10:50:00,36.5,36.52,36.48,36.51,32785.0,33.7233,33.7417,33.7048,33.7325,32785.0
2016-08-23 10:55:00,36.52,36.54,36.5,36.54,25267.0,33.7417,33.7602,33.7233,33.7602,25267.0
2016-08-23 11:00:00,36.54,36.55,36.48,36.5,71267.0,33.7602,33.7694,33.7048,33.7233,71267.0
2016-08-23 11:05:00,36.49,36.53,36.48,36.51,40548.0,33.714,33.751,33.7048,33.7325,40548.0
2016-08-23 11:10:00,36.5,36.51,36.47,36.49,24866.0,33.7233,33.7325,33.6955,33.714,24866.0
2016-08-23 11:15:00,36.48,36.52,36.48,36.5,55327.0,33.7048,33.7417,33.7048,33.7233,55327.0
2016-08-23 11:20:00,36.5,36.55,36.5,36.53,11555.0,33.7233,33.7694,33.7233,33.751,11555.0
2016-08-23 11:25:00,36.53,36.53,36.5,36.53,14352.0,33.751,33.751,33.7233,33.751,14352.0
2016-08-23 11:30:00,36.52,36.56,36.51,36.54,26450.0,33.7417,33.7787,33.7325,33.7602,26450.0
2016-08-23 11:35:00,36.55,36.57,36.54,36.57,7240.0,33.7694,33.7879,33.7602,33.7879,7240.0
2016-08-23 11:40:00,36.57,36.6,36.57,36.59,52220.0,33.7879,33.8156,33.7879,33.8064,52220.0
2016-08-23 11:45:00,36.59,36.67,36.59,36.65,34493.0,33.8064,33.8803,33.8064,33.8618,34493.0
2016-08-23 11:50:00,36.64,36.66,36.62,36.65,20511.0,33.8526,33.8711,33.8341,33.8618,20511.0
2016-08-23 11:55:00,36.64,36.64,36.61,36.61,29160.0,33.8526,33.8526,33.8249,33.8249,29160.0
2016-08-23 12:00:00,36.6,36.61,36.57,36.58,29468.0,33.8156,33.8249,33.7879,33.7972,29468.0
2016-08-23 12:05:00,36.59,36.62,36.58,36.59,19185.0,33.8064,33.8341,33.7972,33.8064,19185.0
2016-08-23 12:10:00,36.58,36.62,36.57,36.61,14922.0,33.7972,33.8341,33.7879,33.8249,14922.0
2016-08-23 12:15:00,36.61,36.62,36.58,36.58,19618.0,33.8249,33.8341,33.7972,33.7972,19618.0
2016-08-23 12:20:00,36.59,36.62,36.59,36.6,17985.0,33.8064,33.8341,33.8064,33.8156,17985.0
2016-08-23 12:25:00,36.61,36.62,36.6,36.61,9994.0,33.8249,33.8341,33.8156,33.8249,9994.0
2016-08-23 12:30:00,36.61,36.62,36.59,36.6,13018.0,33.8249,33.8341,33.8064,33.8156,13018.0
2016-08-23 12:35:00,36.6,36.63,36.58,36.61,19892.0,33.8156,33.8434,33.7972,33.8249,19892.0
2016-08-23 12:40:00,36.61,36.61,36.55,36.56,14012.0,33.8249,33.8249,33.7694,33.7787,14012.0
2016-08-23 12:45:00,36.56,36.58,36.55,36.57,15673.0,33.7787,33.7972,33.7694,33.7879,15673.0
2016-08-23 12:50:00,36.57,36.57,36.49,36.51,55768.0,33.7879,33.7879,33.714,33.7325,55768.0
2016-08-23 12:55:00,36.51,36.55,36.51,36.54,10736.0,33.7325,33.7694,33.7325,33.7602,10736.0
2016-08-23 13:00:00,36.53,36.55,36.52,36.55,16100.0,33.751,33.7694,33.7417,33.7694,16100.0
2016-08-23 13:05:00,36.55,36.55,36.52,36.55,17485.0,33.7694,33.7694,33.7417,33.7694,17485.0
2016-08-23 13:10:00,36.55,36.58,36.54,36.58,10312.0,33.7694,33.7972,33.7602,33.7972,10312.0
2016-08-23 13:15:00,36.58,36.6,36.55,36.59,55040.0,33.7972,33.8156,33.7694,33.8064,55040.0
2016-08-23 13:20:00,36.6,36.63,36.58,36.59,22851.0,33.8156,33.8434,33.7972,33.8064,22851.0
2016-08-23 13:25:00,36.59,36.6,36.55,36.55,11644.0,33.8064,33.8156,33.7694,33.7694,11644.0
2016-08-23 13:30:00,36.55,36.56,36.53,36.55,21570.0,33.7694,33.7787,33.751,33.7694,21570.0
2016-08-23 13:35:00,36.55,36.56,36.53,36.53,23171.0,33.7694,33.7787,33.751,33.751,23171.0
2016-08-23 13:40:00,36.53,36.55,36.52,36.53,42751.0,33.751,33.7694,33.7417,33.751,42751.0
2016-08-23 13:45:00,36.52,36.53,36.51,36.53,9250.0,33.7417,33.751,33.7325,33.751,9250.0
2016-08-23 13:50:00,36.53,36.53,36.51,36.53,15840.0,33.751,33.751,33.7325,33.751,15840.0
2016-08-23 13:55:00,36.52,36.54,36.51,36.52,16434.0,33.7417,33.7602,33.7325,33.7417,16434.0
2016-08-23 14:00:00,36.53,36.53,36.51,36.53,31043.0,33.751,33.751,33.7325,33.751,31043.0
2016-08-23 14:05:00,36.52,36.53,36.51,36.52,10898.0,33.7417,33.751,33.7325,33.7417,10898.0
2016-08-23 14:10:00,36.51,36.52,36.5,36.51,8057.0,33.7325,33.7417,33.7233,33.7325,8057.0
2016-08-23 14:15:00,36.51,36.55,36.51,36.53,11003.0,33.7325,33.7694,33.7325,33.751,11003.0
2016-08-23 14:20:00,36.54,36.55,36.53,36.54,6397.0,33.7602,33.7694,33.751,33.7602,6397.0
2016-08-23 14:25:00,36.55,36.58,36.55,36.57,8766.0,33.7694,33.7972,33.7694,33.7879,8766.0
2016-08-23 14:30:00,36.56,36.57,36.55,36.56,20259.0,33.7787,33.7879,33.7694,33.7787,20259.0
2016-08-23 14:35:00,36.55,36.57,36.54,36.56,7442.0,33.7694,33.7879,33.7602,33.7787,7442.0
2016-08-23 14:40:00,36.57,36.58,36.56,36.58,7100.0,33.7879,33.7972,33.7787,33.7972,7100.0
2016-08-23 14:45:00,36.57,36.58,36.56,36.58,12933.0,33.7879,33.7972,33.7787,33.7972,12933.0
2016-08-23 14:50:00,36.58,36.59,36.55,36.57,21554.0,33.7972,33.8064,33.7694,33.7879,21554.0
2016-08-23 14:55:00,36.57,36.57,36.54,36.55,27360.0,33.7879,33.7879,33.7602,33.7694,27360.0
2016-08-23 15:00:00,36.55,36.58,36.55,36.55,14731.0,33.7694,33.7972,33.7694,33.7694,14731.0
2016-08-23 15:05:00,36.55,36.57,36.55,36.56,12687.0,33.7694,33.7879,33.7694,33.7787,12687.0
2016-08-23 15:10:00,36.57,36.6,36.56,36.59,32786.0,33.7879,33.8156,33.7787,33.8064,32786.0
2016-08-23 15:15:00,36.59,36.6,36.57,36.6,22643.0,33.8064,33.8156,33.7879,33.8156,22643.0
2016-08-23 15:20:00,36.58,36.6,36.58,36.6,29953.0,33.7972,33.8156,33.7972,33.8156,29953.0
2016-08-23 15:25:00,36.6,36.62,36.59,36.62,16361.0,33.8156,33.8341,33.8064,33.8341,16361.0
2016-08-23 15:30:00,36.61,36.61,36.57,36.57,22510.0,33.8249,33.8249,33.7879,33.7879,22510.0
2016-08-23 15:35:00,36.57,36.58,36.55,36.55,20544.0,33.7879,33.7972,33.7694,33.7694,20544.0
2016-08-23 15:40:00,36.55,36.56,36.54,36.55,81191.0,33.7694,33.7787,33.7602,33.7694,81191.0
2016-08-23 15:45:00,36.55,36.57,36.55,36.56,238916.0,33.7694,33.7879,33.7694,33.7787,238916.0
2016-08-23 15:50:00,36.55,36.58,36.55,36.58,54149.0,33.7694,33.7972,33.7694,33.7972,54149.0
2016-08-23 15:55:00,36.57,36.58,36.54,36.55,107091.0,33.7879,33.7972,33.7602,33.7694,107091.0
2016-08-24 09:30:00,36.52,36.55,36.41,36.43,96157.0,33.7417,33.7694,33.6401,33.6586,96157.0
2016-08-24 09:35:00,36.43,36.43,36.32,36.42,58735.0,33.6586,33.6586,33.5569,33.6493,58735.0
2016-08-24 09:40:00,36.43,36.44,36.36,36.39,91721.0,33.6586,33.6678,33.5939,33.6216,91721.0
2016-08-24 09:45:00,36.4,36.42,36.36,36.38,55275.0,33.6309,33.6493,33.5939,33.6124,55275.0
2016-08-24 09:50:00,36.38,36.38,36.34,36.37,35360.0,33.6124,33.6124,33.5754,33.6031,35360.0
2016-08-24 09:55:00,36.37,36.38,36.34,36.37,35418.0,33.6031,33.6124,33.5754,33.6031,35418.0
2016-08-24 10:00:00,36.37,36.37,36.32,36.34,86862.0,33.6031,33.6031,33.5569,33.5754,86862.0
2016-08-24 10:05:00,36.37,36.39,36.35,36.36,21290.0,33.6031,33.6216,33.5847,33.5939,21290.0
2016-08-24 10:10:00,36.37,36.37,36.33,36.34,13561.0,33.6031,33.6031,33.5662,33.5754,13561.0
2016-08-24 10:15:00,36.34,36.38,36.32,36.36,27573.0,33.5754,33.6124,33.5569,33.5939,27573.0
2016-08-24 10:20:00,36.36,36.38,36.34,36.34,23333.0,33.5939,33.6124,33.5754,33.5754,23333.0
2016-08-24 10:25:00,36.34,36.34,36.3,36.31,16405.0,33.5754,33.5754,33.5385,33.5477,16405.0
2016-08-24 10:30:00,36.3,36.31,36.28,36.31,38035.0,33.5385,33.5477,33.52,33.5477,38035.0
2016-08-24 10:35:00,36.31,36.31,36.28,36.28,13482.0,33.5477,33.5477,33.52,33.52,13482.0
2016-08-24 10:40:00,36.28,36.32,36.27,36.31,11227.0,33.52,33.5569,33.5107,33.5477,11227.0
2016-08-24 10:45:00,36.3,36.3,36.25,36.29,16223.0,33.5385,33.5385,33.4923,33.5292,16223.0
2016-08-24 10:50:00,36.27,36.32,36.27,36.31,3945.0,33.5107,33.5569,33.5107,33.5477,3945.0
2016-08-24 10:55:00,36.32,36.36,36.3,36.35,3618.0,33.5569,33.5939,33.5385,33.5847,3618.0
2016-08-24 11:00:00,36.36,36.36,36.34,36.34,17176.0,33.5939,33.5939,33.5754,33.5754,17176.0
2016-08-24 11:05:00,36.34,36.37,36.34,36.36,5400.0,33.5754,33.6031,33.5754,33.5939,5400.0
2016-08-24 11:10:00,36.35,36.35,36.33,36.34,4505.0,33.5847,33.5847,33.5662,33.5754,4505.0
2016-08-24 11:15:00,36.34,36.36,36.33,36.35,13153.0,33.5754,33.5939,33.5662,33.5847,13153.0
2016-08-24 11:20:00,36.35,36.37,36.33,36.37,7800.0,33.5847,33.6031,33.5662,33.6031,7800.0
2016-08-24 11:25:00,36.35,36.36,36.34,36.36,15010.0,33.5847,33.5939,33.5754,33.5939,15010.0
2016-08-24 11:30:00,36.35,36.35,36.32,36.33,15026.0,33.5847,33.5847,33.5569,33.5662,15026.0
2016-08-24 11:35:00,36.33,36.34,36.32,36.33,36280.0,33.5662,33.5754,33.5569,33.5662,36280.0
2016-08-24 11:40:00,36.33,36.35,36.3,36.3,25041.0,33.5662,33.5847,33.5385,33.5385,25041.0
2016-08-24 11:45:00,36.3,36.34,36.3,36.34,8184.0,33.5385,33.5754,33.5385,33.5754,8184.0
2016-08-24 11:50:00,36.34,36.37,36.33,36.34,8971.0,33.5754,33.6031,33.5662,33.5754,8971.0
2016-08-24 11:55:00,36.34,36.34,36.32,36.34,9780.0,33.5754,33.5754,33.5569,33.5754,9780.0
2016-08-24 12:00:00,36.34,36.35,36.32,36.35,3200.0,33.5754,33.5847,33.5569,33.5847,3200.0
2016-08-24 12:05:00,36.35,36.37,36.34,36.34,10244.0,33.5847,33.6031,33.5754,33.5754,10244.0
2016-08-24 12:10:00,36.34,36.36,36.33,36.35,7340.0,33.5754,33.5939,33.5662,33.5847,7340.0
2016-08-24 12:15:00,36.35,36.38,36.34,36.37,244970.0,33.5847,33.6124,33.5754,33.6031,244970.0
2016-08-24 12:20:00,36.37,36.38,36.36,36.38,10085.0,33.6031,33.6124,33.5939,33.6124,10085.0
2016-08-24 12:25:00,36.37,36.37,36.36,36.37,4300.0,33.6031,33.6031,33.5939,33.6031,4300.0
2016-08-24 12:30:00,36.36,36.37,36.34,36.34,7150.0,33.5939,33.6031,33.5754,33.5754,7150.0
2016-08-24 12:35:00,36.35,36.36,36.34,36.35,4898.0,33.5847,33.5939,33.5754,33.5847,4898.0
2016-08-24 12:40:00,36.36,36.36,36.35,36.36,1500.0,33.5939,33.5939,33.5847,33.5939,1500.0
2016-08-24 12:45:00,36.36,36.37,36.35,36.35,9847.0,33.5939,33.6031,33.5847,33.5847,9847.0
2016-08-24 12:50:00,36.36,36.38,36.35,36.38,4550.0,33.5939,33.6124,33.5847,33.6124,4550.0
2016-08-24 12:55:00,36.38,36.38,36.36,36.36,4659.0,33.6124,33.6124,33.5939,33.5939,4659.0
2016-08-24 13:00:00,36.37,36.37,36.33,36.34,3900.0,33.6031,33.6031,33.5662,33.5754,3900.0
2016-08-24 13:05:00,36.34,36.36,36.34,36.36,1725.0,33.5754,33.5939,33.5754,33.5939,1725.0
2016-08-24 13:10:00,36.36,36.36,36.33,36.33,2953.0,33.5939,33.5939,33.5662,33.5662,2953.0
2016-08-24 13:15:00,36.33,36.34,36.31,36.32,2591.0,33.5662,33.5754,33.5477,33.5569,2591.0
2016-08-24 13:20:00,36.31,36.32,36.31,36.31,3008.0,33.5477,33.5569,33.5477,33.5477,3008.0
2016-08-24 13:25:00,36.32,36.33,36.32,36.32,3200.0,33.5569,33.5662,33.5569,33.5569,3200.0
2016-08-24 13:30:00,36.31,36.32,36.29,36.31,14517.0,33.5477,33.5569,33.5292,33.5477,14517.0
2016-08-24 13:35:00,36.31,36.31,36.29,36.29,2350.0,33.5477,33.5477,33.5292,33.5292,2350.0
2016-08-24 13:40:00,36.29,36.29,36.28,36.29,1300.0,33.5292,33.5292,33.52,33.5292,1300.0
2016-08-24 13:45:00,36.3,36.31,36.29,36.3,46175.0,33.5385,33.5477,33.5292,33.5385,46175.0
2016-08-24 13:50:00,36.31,36.31,36.29,36.3,114967.0,33.5477,33.5477,33.5292,33.5385,114967.0
2016-08-24 13:55:00,36.3,36.31,36.29,36.3,6995.0,33.5385,33.5477,33.5292,33.5385,6995.0
2016-08-24 14:00:00,36.3,36.3,36.26,36.26,26762.0,33.5385,33.5385,33.5015,33.5015,26762.0
2016-08-24 14:05:00,36.26,36.27,36.23,36.27,24143.0,33.5015,33.5107,33.4738,33.5107,24143.0
2016-08-24 14:10:00,36.26,36.28,36.26,36.27,6621.0,33.5015,33.52,33.5015,33.5107,6621.0
2016-08-24 14:15:00,36.27,36.28,36.24,36.27,10465.0,33.5107,33.52,33.483,33.5107,10465.0
2016-08-24 14:20:00,36.26,36.27,36.22,36.23,5056.0,33.5015,33.5107,33.4646,33.4738,5056.0
2016-08-24 14:25:00,36.22,36.24,36.22,36.23,16435.0,33.4646,33.483,33.4646,33.4738,16435.0
2016-08-24 14:30:00,36.23,36.24,36.22,36.23,13697.0,33.4738,33.483,33.4646,33.4738,13697.0
2016-08-24 14:35:00,36.23,36.25,36.22,36.25,18698.0,33.4738,33.4923,33.4646,33.4923,18698.0
2016-08-24 14:40:00,36.24,36.27,36.24,36.27,18919.0,33.483,33.5107,33.483,33.5107,18919.0
2016-08-24 14:45:00,36.27,36.27,36.24,36.25,4719.0,33.5107,33.5107,33.483,33.4923,4719.0
2016-08-24 14:50:00,36.25,36.27,36.24,36.26,13035.0,33.4923,33.5107,33.483,33.5015,13035.0
2016-08-24 14:55:00,36.27,36.27,36.26,36.27,1600.0,33.5107,33.5107,33.5015,33.5107,1600.0
2016-08-24 15:00:00,36.27,36.27,36.23,36.23,10793.0,33.5107,33.5107,33.4738,33.4738,10793.0
2016-08-24 15:05:00,36.24,36.24,36.18,36.18,21470.0,33.483,33.483,33.4276,33.4276,21470.0
2016-08-24 15:10:00,36.18,36.19,36.17,36.17,24580.0,33.4276,33.4368,33.4184,33.4184,24580.0
2016-08-24 15:15:00,36.17,36.18,36.16,36.17,14222.0,33.4184,33.4276,33.4091,33.4184,14222.0
2016-08-24 15:20:00,36.16,36.19,36.15,36.18,13754.0,33.4091,33.4368,33.3999,33.4276,13754.0
2016-08-24 15:25:00,36.17,36.19,36.17,36.17,8185.0,33.4184,33.4368,33.4184,33.4184,8185.0
2016-08-24 15:30:00,36.17,36.2,36.17,36.2,15411.0,33.4184,33.4461,33.4184,33.4461,15411.0
2016-08-24 15:35:00,36.2,36.21,36.17,36.18,41261.0,33.4461,33.4553,33.4184,33.4276,41261.0
2016-08-24 15:40:00,36.17,36.19,36.17,36.18,109645.0,33.4184,33.4368,33.4184,33.4276,109645.0
2016-08-24 15:45:00,36.18,36.19,36.15,36.19,29271.0,33.4276,33.4368,33.3999,33.4368,29271.0
2016-08-24 15:50:00,36.19,36.21,36.18,36.21,44138.0,33.4368,33.4553,33.4276,33.4553,44138.0
2016-08-24 15:55:00,36.2,36.25,36.2,36.24,103712.0,33.4461,33.4923,33.4461,33.483,103712.0
2016-08-25 09:30:00,36.12,36.41,36.07,36.2,50855.0,33.3722,33.6401,33.326,33.4461,50855.0
2016-08-25 09:35:00,36.18,36.26,36.18,36.21,41260.0,33.4276,33.5015,33.4276,33.4553,41260.0
2016-08-25 09:40:00,36.21,36.26,36.18,36.24,18796.0,33.4553,33.5015,33.4276,33.483,18796.0
2016-08-25 09:45:00,36.25,36.29,36.22,36.25,12627.0,33.4923,33.5292,33.4646,33.4923,12627.0
2016-08-25 09:50:00,36.26,36.27,36.22,36.27,14865.0,33.5015,33.5107,33.4646,33.5107,14865.0
2016-08-25 09:55:00,36.28,36.36,36.27,36.36,11693.0,33.52,33.5939,33.5107,33.5939,11693.0
2016-08-25 10:00:00,36.35,36.44,36.34,36.43,19564.0,33.5847,33.6678,33.5754,33.6586,19564.0
2016-08-25 10:05:00,36.43,36.43,36.37,36.4,10808.0,33.6586,33.6586,33.6031,33.6309,10808.0
2016-08-25 10:10:00,36.41,36.43,36.38,36.43,9390.0,33.6401,33.6586,33.6124,33.6586,9390.0
2016-08-25 10:15:00,36.43,36.43,36.38,36.4,8991.0,33.6586,33.6586,33.6124,33.6309,8991.0
2016-08-25 10:20:00,36.39,36.42,36.39,36.41,4810.0,33.6216,33.6493,33.6216,33.6401,4810.0
2016-08-25 10:25:00,36.41,36.42,36.39,36.4,4600.0,33.6401,33.6493,33.6216,33.6309,4600.0
2016-08-25 10:30:00,36.4,36.42,36.39,36.4,12611.0,33.6309,33.6493,33.6216,33.6309,12611.0
2016-08-25 10:35:00,36.39,36.39,36.34,36.35,9800.0,33.6216,33.6216,33.5754,33.5847,9800.0
2016-08-25 10:40:00,36.34,36.4,36.33,36.4,44033.0,33.5754,33.6309,33.5662,33.6309,44033.0
2016-08-25 10:45:00,36.39,36.39,36.36,36.37,12003.0,33.6216,33.6216,33.5939,33.6031,12003.0
2016-08-25 10:50:00,36.36,36.37,36.32,36.33,14300.0,33.5939,33.6031,33.5569,33.5662,14300.0
2016-08-25 10:55:00,36.33,36.35,36.33,36.35,3500.0,33.5662,33.5847,33.5662,33.5847,3500.0
2016-08-25 11:00:00,36.35,36.41,36.35,36.41,10376.0,33.5847,33.6401,33.5847,33.6401,10376.0
2016-08-25 11:05:00,36.4,36.4,36.37,36.4,5900.0,33.6309,33.6309,33.6031,33.6309,5900.0
2016-08-25 11:10:00,36.39,36.4,36.37,36.37,3594.0,33.6216,33.6309,33.6031,33.6031,3594.0
2016-08-25 11:15:00,36.38,36.41,36.37,36.4,5874.0,33.6124,33.6401,33.6031,33.6309,5874.0
2016-08-25 11:20:00,36.41,36.42,36.4,36.41,6075.0,33.6401,33.6493,33.6309,33.6401,6075.0
2016-08-25 11:25:00,36.4,36.41,36.4,36.41,4237.0,33.6309,33.6401,33.6309,33.6401,4237.0
2016-08-25 11:30:00,36.41,36.42,36.4,36.41,2009.0,33.6401,33.6493,33.6309,33.6401,2009.0
2016-08-25 11:35:00,36.41,36.41,36.39,36.39,3680.0,33.6401,33.6401,33.6216,33.6216,3680.0
2016-08-25 11:40:00,36.39,36.39,36.34,36.34,7411.0,33.6216,33.6216,33.5754,33.5754,7411.0
2016-08-25 11:45:00,36.35,36.37,36.35,36.36,2555.0,33.5847,33.6031,33.5847,33.5939,2555.0
2016-08-25 11:50:00,36.35,36.36,36.34,36.34,3633.0,33.5847,33.5939,33.5754,33.5754,3633.0
2016-08-25 11:55:00,36.35,36.35,36.33,36.35,18000.0,33.5847,33.5847,33.5662,33.5847,18000.0
2016-08-25 12:00:00,36.35,36.35,36.32,36.34,22277.0,33.5847,33.5847,33.5569,33.5754,22277.0
2016-08-25 12:05:00,36.35,36.35,36.33,36.34,5522.0,33.5847,33.5847,33.5662,33.5754,5522.0
2016-08-25 12:10:00,36.33,36.33,36.3,36.3,13803.0,33.5662,33.5662,33.5385,33.5385,13803.0
2016-08-25 12:15:00,36.29,36.3,36.29,36.3,3800.0,33.5292,33.5385,33.5292,33.5385,3800.0
2016-08-25 12:20:00,36.3,36.32,36.3,36.32,7700.0,33.5385,33.5569,33.5385,33.5569,7700.0
2016-08-25 12:25:00,36.32,36.32,36.28,36.3,23570.0,33.5569,33.5569,33.52,33.5385,23570.0
2016-08-25 12:30:00,36.3,36.32,36.3,36.31,9669.0,33.5385,33.5569,33.5385,33.5477,9669.0
2016-08-25 12:35:00,36.31,36.33,36.3,36.32,21249.0,33.5477,33.5662,33.5385,33.5569,21249.0
2016-08-25 12:40:00,36.32,36.33,36.31,36.32,2900.0,33.5569,33.5662,33.5477,33.5569,2900.0
2016-08-25 12:45:00,36.32,36.34,36.32,36.34,8100.0,33.5569,33.5754,33.5569,33.5754,8100.0
2016-08-25 12:50:00,36.33,36.33,36.32,36.32,1550.0,33.5662,33.5662,33.5569,33.5569,1550.0
2016-08-25 12:55:00,36.32,36.35,36.31,36.35,9788.0,33.5569,33.5847,33.5477,33.5847,9788.0
2016-08-25 13:00:00,36.35,36.36,36.35,36.36,3000.0,33.5847,33.5939,33.5847,33.5939,3000.0
2016-08-25 13:05:00,36.35,36.36,36.32,36.33,5886.0,33.5847,33.5939,33.5569,33.5662,5886.0
2016-08-25 13:10:00,36.33,36.34,36.32,36.32,9184.0,33.5662,33.5754,33.5569,33.5569,9184.0
2016-08-25 13:15:00,36.32,36.32,36.31,36.32,1873.0,33.5569,33.5569,33.5477,33.5569,1873.0
2016-08-25 13:20:00,36.32,36.33,36.32,36.33,2100.0,33.5569,33.5662,33.5569,33.5662,2100.0
2016-08-25 13:25:00,36.33,36.34,36.32,36.33,7480.0,33.5662,33.5754,33.5569,33.5662,7480.0
2016-08-25 13:30:00,36.34,36.34,36.3,36.3,6970.0,33.5754,33.5754,33.5385,33.5385,6970.0
2016-08-25 13:35:00,36.29,36.29,36.22,36.23,40260.0,33.5292,33.5292,33.4646,33.4738,40260.0
2016-08-25 13:40:00,36.22,36.23,36.2,36.23,12305.0,33.4646,33.4738,33.4461,33.4738,12305.0
2016-08-25 13:45:00,36.24,36.27,36.24,36.24,12355.0,33.483,33.5107,33.483,33.483,12355.0
2016-08-25 13:50:00,36.24,36.26,36.22,36.26,4200.0,33.483,33.5015,33.4646,33.5015,4200.0
2016-08-25 13:55:00,36.25,36.26,36.24,36.26,5448.0,33.4923,33.5015,33.483,33.5015,5448.0
2016-08-25 14:00:00,36.27,36.29,36.26,36.28,4875.0,33.5107,33.5292,33.5015,33.52,4875.0
2016-08-25 14:05:00,36.29,36.29,36.23,36.25,10772.0,33.5292,33.5292,33.4738,33.4923,10772.0
2016-08-25 14:10:00,36.25,36.27,36.25,36.27,3313.0,33.4923,33.5107,33.4923,33.5107,3313.0
2016-08-25 14:15:00,36.28,36.28,36.27,36.27,5551.0,33.52,33.52,33.5107,33.5107,5551.0
2016-08-25 14:20:00,36.26,36.27,36.24,36.26,7644.0,33.5015,33.5107,33.483,33.5015,7644.0
2016-08-25 14:25:00,36.26,36.27,36.24,36.26,7857.0,33.5015,33.5107,33.483,33.5015,7857.0
2016-08-25 14:30:00,36.26,36.29,36.25,36.26,11526.0,33.5015,33.5292,33.4923,33.5015,11526.0
2016-08-25 14:35:00,36.27,36.28,36.26,36.28,2459.0,33.5107,33.52,33.5015,33.52,2459.0
2016-08-25 14:40:00,36.27,36.31,36.27,36.31,11606.0,33.5107,33.5477,33.5107,33.5477,11606.0
2016-08-25 14:45:00,36.3,36.31,36.28,36.29,10750.0,33.5385,33.5477,33.52,33.5292,10750.0
2016-08-25 14:50:00,36.29,36.31,36.29,36.29,6945.0,33.5292,33.5477,33.5292,33.5292,6945.0
2016-08-25 14:55:00,36.29,36.3,36.28,36.29,5600.0,33.5292,33.5385,33.52,33.5292,5600.0
2016-08-25 15:00:00,36.29,36.29,36.27,36.28,10937.0,33.5292,33.5292,33.5107,33.52,10937.0
2016-08-25 15:05:00,36.28,36.3,36.27,36.3,5000.0,33.52,33.5385,33.5107,33.5385,5000.0
2016-08-25 15:10:00,36.3,36.31,36.3,36.3,3233.0,33.5385,33.5477,33.5385,33.5385,3233.0
2016-08-25 15:15:00,36.3,36.3,36.28,36.29,17090.0,33.5385,33.5385,33.52,33.5292,17090.0
2016-08-25 15:20:00,36.29,36.32,36.28,36.32,22095.0,33.5292,33.5569,33.52,33.5569,22095.0
2016-08-25 15:25:00,36.32,36.33,36.31,36.32,16182.0,33.5569,33.5662,33.5477,33.5569,16182.0
2016-08-25 15:30:00,36.31,36.33,36.3,36.32,23787.0,33.5477,33.5662,33.5385,33.5569,23787.0
2016-08-25 15:35:00,36.33,36.34,36.31,36.33,13172.0,33.5662,33.5754,33.5477,33.5662,13172.0
2016-08-25 15:40:00,36.32,36.32,36.3,36.3,27787.0,33.5569,33.5569,33.5385,33.5385,27787.0
2016-08-25 15:45:00,36.3,36.33,36.3,36.3,25270.0,33.5385,33.5662,33.5385,33.5385,25270.0
2016-08-25 15:50:00,36.3,36.32,36.29,36.31,35406.0,33.5385,33.5569,33.5292,33.5477,35406.0
2016-08-25 15:55:00,36.31,36.33,36.28,36.32,86571.0,33.5477,33.5662,33.52,33.5569,86571.0
2016-08-26 09:30:00,36.22,36.43,36.2,36.42,126223.0,33.4646,33.6586,33.4461,33.6493,126223.0
2016-08-26 09:35:00,36.41,36.45,36.36,36.39,43928.0,33.6401,33.6771,33.5939,33.6216,43928.0
2016-08-26 09:40:00,36.38,36.4,36.33,36.39,38675.0,33.6124,33.6309,33.5662,33.6216,38675.0
2016-08-26 09:45:00,36.4,36.41,36.35,36.37,33766.0,33.6309,33.6401,33.5847,33.6031,33766.0
2016-08-26 09:50:00,36.37,36.39,36.34,36.37,22595.0,33.6031,33.6216,33.5754,33.6031,22595.0
2016-08-26 09:55:00,36.37,36.38,36.33,36.33,17493.0,33.6031,33.6124,33.5662,33.5662,17493.0
2016-08-26 10:00:00,36.32,36.42,36.23,36.41,180711.0,33.5569,33.6493,33.4738,33.6401,180711.0
2016-08-26 10:05:00,36.41,36.41,36.3,36.31,80494.0,33.6401,33.6401,33.5385,33.5477,80494.0
2016-08-26 10:10:00,36.31,36.33,36.28,36.32,37774.0,33.5477,33.5662,33.52,33.5569,37774.0
2016-08-26 10:15:00,36.33,36.49,36.33,36.47,63587.0,33.5662,33.714,33.5662,33.6955,63587.0
2016-08-26 10:20:00,36.47,36.51,36.46,36.49,42198.0,33.6955,33.7325,33.6863,33.714,42198.0
2016-08-26 10:25:00,36.49,36.51,36.47,36.49,20267.0,33.714,33.7325,33.6955,33.714,20267.0
2016-08-26 10:30:00,36.5,36.51,36.45,36.45,106378.0,33.7233,33.7325,33.6771,33.6771,106378.0
2016-08-26 10:35:00,36.45,36.48,36.45,36.46,21462.0,33.6771,33.7048,33.6771,33.6863,21462.0
2016-08-26 10:40:00,36.46,36.46,36.39,36.39,55763.0,33.6863,33.6863,33.6216,33.6216,55763.0
2016-08-26 10:45:00,36.4,36.41,36.35,36.37,30628.0,33.6309,33.6401,33.5847,33.6031,30628.0
2016-08-26 10:50:00,36.36,36.36,36.34,36.34,18554.0,33.5939,33.5939,33.5754,33.5754,18554.0
2016-08-26 10:55:00,36.35,36.37,36.31,36.32,48744.0,33.5847,33.6031,33.5477,33.5569,48744.0
2016-08-26 11:00:00,36.32,36.35,36.31,36.31,47608.0,33.5569,33.5847,33.5477,33.5477,47608.0
2016-08-26 11:05:00,36.31,36.36,36.31,36.35,47584.0,33.5477,33.5939,33.5477,33.5847,47584.0
2016-08-26 11:10:00,36.34,36.37,36.33,36.37,18410.0,33.5754,33.6031,33.5662,33.6031,18410.0
2016-08-26 11:15:00,36.37,36.39,36.34,36.34,19749.0,33.6031,33.6216,33.5754,33.5754,19749.0
2016-08-26 11:20:00,36.34,36.35,36.33,36.33,15915.0,33.5754,33.5847,33.5662,33.5662,15915.0
2016-08-26 11:25:00,36.33,36.35,36.31,36.31,13100.0,33.5662,33.5847,33.5477,33.5477,13100.0
2016-08-26 11:30:00,36.32,36.33,36.31,36.33,4200.0,33.5569,33.5662,33.5477,33.5662,4200.0
2016-08-26 11:35:00,36.33,36.35,36.26,36.28,48761.0,33.5662,33.5847,33.5015,33.52,48761.0
2016-08-26 11:40:00,36.27,36.27,36.21,36.23,48275.0,33.5107,33.5107,33.4553,33.4738,48275.0
2016-08-26 11:45:00,36.22,36.22,36.18,36.19,30336.0,33.4646,33.4646,33.4276,33.4368,30336.0
2016-08-26 11:50:00,36.19,36.19,36.1,36.14,41190.0,33.4368,33.4368,33.3537,33.3906,41190.0
2016-08-26 11:55:00,36.15,36.15,36.1,36.12,10135.0,33.3999,33.3999,33.3537,33.3722,10135.0
2016-08-26 12:00:00,36.11,36.11,36.05,36.06,32642.0,33.3629,33.3629,33.3075,33.3167,32642.0
2016-08-26 12:05:00,36.07,36.07,35.97,36.0,61211.0,33.326,33.326,33.2336,33.2613,61211.0
2016-08-26 12:10:00,35.99,36.0,35.92,35.97,63506.0,33.252,33.2613,33.1874,33.2336,63506.0
2016-08-26 12:15:00,35.97,36.0,35.96,35.99,23411.0,33.2336,33.2613,33.2243,33.252,23411.0
2016-08-26 12:20:00,35.98,36.01,35.98,35.99,27411.0,33.2428,33.2705,33.2428,33.252,27411.0
2016-08-26 12:25:00,36.0,36.01,35.98,35.99,26227.0,33.2613,33.2705,33.2428,33.252,26227.0
2016-08-26 12:30:00,35.99,36.02,35.96,36.02,24961.0,33.252,33.2798,33.2243,33.2798,24961.0
2016-08-26 12:35:00,36.01,36.02,35.98,36.01,18343.0,33.2705,33.2798,33.2428,33.2705,18343.0
2016-08-26 12:40:00,36.0,36.03,36.0,36.0,8608.0,33.2613,33.289,33.2613,33.2613,8608.0
2016-08-26 12:45:00,36.0,36.01,36.0,36.01,3720.0,33.2613,33.2705,33.2613,33.2705,3720.0
2016-08-26 12:50:00,36.0,36.02,35.99,36.01,11272.0,33.2613,33.2798,33.252,33.2705,11272.0
2016-08-26 12:55:00,36.02,36.03,36.01,36.02,4849.0,33.2798,33.289,33.2705,33.2798,4849.0
2016-08-26 13:00:00,36.03,36.07,36.02,36.03,21044.0,33.289,33.326,33.2798,33.289,21044.0
2016-08-26 13:05:00,36.02,36.02,36.0,36.01,13634.0,33.2798,33.2798,33.2613,33.2705,13634.0
2016-08-26 13:10:00,36.02,36.05,36.02,36.02,6740.0,33.2798,33.3075,33.2798,33.2798,6740.0
2016-08-26 13:15:00,36.02,36.03,36.01,36.01,4100.0,33.2798,33.289,33.2705,33.2705,4100.0
2016-08-26 13:20:00,36.0,36.01,35.99,36.0,12010.0,33.2613,33.2705,33.252,33.2613,12010.0
2016-08-26 13:25:00,36.0,36.03,36.0,36.02,15615.0,33.2613,33.289,33.2613,33.2798,15615.0
2016-08-26 13:30:00,36.02,36.03,35.99,35.99,8421.0,33.2798,33.289,33.252,33.252,8421.0
2016-08-26 13:35:00,35.99,35.99,35.98,35.98,5300.0,33.252,33.252,33.2428,33.2428,5300.0
2016-08-26 13:40:00,35.99,36.01,35.99,36.0,7597.0,33.252,33.2705,33.252,33.2613,7597.0
2016-08-26 13:45:00,36.0,36.0,35.97,35.97,15384.0,33.2613,33.2613,33.2336,33.2336,15384.0
2016-08-26 13:50:00,35.96,35.98,35.95,35.96,16045.0,33.2243,33.2428,33.2151,33.2243,16045.0
2016-08-26 13:55:00,35.95,35.95,35.91,35.94,32052.0,33.2151,33.2151,33.1781,33.2059,32052.0
2016-08-26 14:00:00,35.92,35.93,35.89,35.9,35766.0,33.1874,33.1966,33.1597,33.1689,35766.0
2016-08-26 14:05:00,35.9,35.92,35.86,35.92,13932.0,33.1689,33.1874,33.1319,33.1874,13932.0
2016-08-26 14:10:00,35.93,35.96,35.91,35.91,29479.0,33.1966,33.2243,33.1781,33.1781,29479.0
2016-08-26 14:15:00,35.89,35.89,35.85,35.86,34871.0,33.1597,33.1597,33.1227,33.1319,34871.0
2016-08-26 14:20:00,35.87,35.87,35.81,35.81,12964.0,33.1412,33.1412,33.0857,33.0857,12964.0
2016-08-26 14:25:00,35.82,35.82,35.79,35.8,15631.0,33.095,33.095,33.0673,33.0765,15631.0
2016-08-26 14:30:00,35.8,35.8,35.77,35.8,19375.0,33.0765,33.0765,33.0488,33.0765,19375.0
2016-08-26 14:35:00,35.79,35.81,35.78,35.81,10717.0,33.0673,33.0857,33.058,33.0857,10717.0
2016-08-26 14:40:00,35.82,35.83,35.81,35.81,32437.0,33.095,33.1042,33.0857,33.0857,32437.0
2016-08-26 14:45:00,35.81,35.81,35.78,35.79,24001.0,33.0857,33.0857,33.058,33.0673,24001.0
2016-08-26 14:50:00,35.79,35.82,35.77,35.82,8594.0,33.0673,33.095,33.0488,33.095,8594.0
2016-08-26 14:55:00,35.83,35.87,35.83,35.87,15155.0,33.1042,33.1412,33.1042,33.1412,15155.0
2016-08-26 15:00:00,35.87,35.89,35.86,35.87,11280.0,33.1412,33.1597,33.1319,33.1412,11280.0
2016-08-26 15:05:00,35.87,35.89,35.87,35.89,23191.0,33.1412,33.1597,33.1412,33.1597,23191.0
2016-08-26 15:10:00,35.89,35.91,35.87,35.9,31557.0,33.1597,33.1781,33.1412,33.1689,31557.0
2016-08-26 15:15:00,35.9,35.92,35.89,35.91,19217.0,33.1689,33.1874,33.1597,33.1781,19217.0
2016-08-26 15:20:00,35.91,35.91,35.88,35.9,19761.0,33.1781,33.1781,33.1504,33.1689,19761.0
2016-08-26 15:25:00,35.91,35.98,35.91,35.97,59716.0,33.1781,33.2428,33.1781,33.2336,59716.0
2016-08-26 15:30:00,35.97,36.02,35.96,36.02,48889.0,33.2336,33.2798,33.2243,33.2798,48889.0
2016-08-26 15:35:00,36.01,36.01,35.96,35.99,35695.0,33.2705,33.2705,33.2243,33.252,35695.0
2016-08-26 15:40:00,36.0,36.02,35.97,35.97,51380.0,33.2613,33.2798,33.2336,33.2336,51380.0
2016-08-26 15:45:00,35.97,36.02,35.95,35.99,68818.0,33.2336,33.2798,33.2151,33.252,68818.0
2016-08-26 15:50:00,36.0,36.02,35.96,35.97,63685.0,33.2613,33.2798,33.2243,33.2336,63685.0
2016-08-26 15:55:00,35.97,36.0,35.97,35.98,183003.0,33.2336,33.2613,33.2336,33.2428,183003.0
2016-08-29 09:30:00,36.04,36.25,36.04,36.22,19778.0,33.2982,33.4923,33.2982,33.4646,19778.0
2016-08-29 09:35:00,36.19,36.22,36.16,36.21,30063.0,33.4368,33.4646,33.4091,33.4553,30063.0
2016-08-29 09:40:00,36.21,36.29,36.21,36.27,30562.0,33.4553,33.5292,33.4553,33.5107,30562.0
2016-08-29 09:45:00,36.27,36.33,36.27,36.31,19050.0,33.5107,33.5662,33.5107,33.5477,19050.0
2016-08-29 09:50:00,36.31,36.34,36.23,36.24,15524.0,33.5477,33.5754,33.4738,33.483,15524.0
2016-08-29 09:55:00,36.24,36.28,36.23,36.27,24230.0,33.483,33.52,33.4738,33.5107,24230.0
2016-08-29 10:00:00,36.27,36.32,36.25,36.31,11810.0,33.5107,33.5569,33.4923,33.5477,11810.0
2016-08-29 10:05:00,36.32,36.35,36.32,36.34,33691.0,33.5569,33.5847,33.5569,33.5754,33691.0
2016-08-29 10:10:00,36.35,36.4,36.35,36.38,20059.0,33.5847,33.6309,33.5847,33.6124,20059.0
2016-08-29 10:15:00,36.38,36.38,36.34,36.35,9380.0,33.6124,33.6124,33.5754,33.5847,9380.0
2016-08-29 10:20:00,36.34,36.34,36.29,36.3,6260.0,33.5754,33.5754,33.5292,33.5385,6260.0
2016-08-29 10:25:00,36.31,36.34,36.29,36.3,7600.0,33.5477,33.5754,33.5292,33.5385,7600.0
2016-08-29 10:30:00,36.31,36.32,36.29,36.31,3100.0,33.5477,33.5569,33.5292,33.5477,3100.0
2016-08-29 10:35:00,36.32,36.35,36.3,36.35,8033.0,33.5569,33.5847,33.5385,33.5847,8033.0
2016-08-29 10:40:00,36.36,36.37,36.33,36.33,8940.0,33.5939,33.6031,33.5662,33.5662,8940.0
2016-08-29 10:45:00,36.34,36.36,36.33,36.35,5928.0,33.5754,33.5939,33.5662,33.5847,5928.0
2016-08-29 10:50:00,36.35,36.36,36.34,36.34,17358.0,33.5847,33.5939,33.5754,33.5754,17358.0
2016-08-29 10:55:00,36.33,36.36,36.33,36.36,4630.0,33.5662,33.5939,33.5662,33.5939,4630.0
2016-08-29 11:00:00,36.36,36.36,36.35,36.35,3620.0,33.5939,33.5939,33.5847,33.5847,3620.0
2016-08-29 11:05:00,36.35,36.4,36.35,36.39,4830.0,33.5847,33.6309,33.5847,33.6216,4830.0
2016-08-29 11:10:00,36.4,36.42,36.4,36.4,10782.0,33.6309,33.6493,33.6309,33.6309,10782.0
2016-08-29 11:15:00,36.4,36.41,36.37,36.38,7565.0,33.6309,33.6401,33.6031,33.6124,7565.0
2016-08-29 11:20:00,36.38,36.41,36.37,36.41,5746.0,33.6124,33.6401,33.6031,33.6401,5746.0
2016-08-29 11:25:00,36.4,36.42,36.4,36.42,700.0,33.6309,33.6493,33.6309,33.6493,700.0
2016-08-29 11:30:00,36.43,36.44,36.39,36.4,7665.0,33.6586,33.6678,33.6216,33.6309,7665.0
2016-08-29 11:35:00,36.41,36.41,36.37,36.37,2912.0,33.6401,33.6401,33.6031,33.6031,2912.0
2016-08-29 11:40:00,36.38,36.42,36.38,36.4,3504.0,33.6124,33.6493,33.6124,33.6309,3504.0
2016-08-29 11:45:00,36.4,36.44,36.4,36.42,5229.0,33.6309,33.6678,33.6309,33.6493,5229.0
2016-08-29 11:50:00,36.41,36.41,36.37,36.38,5946.0,33.6401,33.6401,33.6031,33.6124,5946.0
2016-08-29 11:55:00,36.38,36.38,36.34,36.34,5176.0,33.6124,33.6124,33.5754,33.5754,5176.0
2016-08-29 12:00:00,36.34,36.35,36.32,36.34,11456.0,33.5754,33.5847,33.5569,33.5754,11456.0
2016-08-29 12:05:00,36.34,36.36,36.34,36.36,6290.0,33.5754,33.5939,33.5754,33.5939,6290.0
2016-08-29 12:10:00,36.37,36.39,36.37,36.37,5901.0,33.6031,33.6216,33.6031,33.6031,5901.0
2016-08-29 12:15:00,36.37,36.37,36.35,36.36,109949.0,33.6031,33.6031,33.5847,33.5939,109949.0
2016-08-29 12:20:00,36.36,36.36,36.35,36.35,7762.0,33.5939,33.5939,33.5847,33.5847,7762.0
2016-08-29 12:25:00,36.35,36.35,36.31,36.31,4294.0,33.5847,33.5847,33.5477,33.5477,4294.0
2016-08-29 12:30:00,36.31,36.31,36.29,36.3,6552.0,33.5477,33.5477,33.5292,33.5385,6552.0
2016-08-29 12:35:00,36.3,36.31,36.3,36.31,2975.0,33.5385,33.5477,33.5385,33.5477,2975.0
2016-08-29 12:40:00,36.31,36.31,36.29,36.3,3900.0,33.5477,33.5477,33.5292,33.5385,3900.0
2016-08-29 12:45:00,36.31,36.35,36.31,36.35,19780.0,33.5477,33.5847,33.5477,33.5847,19780.0
2016-08-29 12:50:00,36.35,36.38,36.35,36.37,4494.0,33.5847,33.6124,33.5847,33.6031,4494.0
2016-08-29 12:55:00,36.36,36.38,36.35,36.37,47724.0,33.5939,33.6124,33.5847,33.6031,47724.0
2016-08-29 13:00:00,36.38,36.38,36.36,36.36,4726.0,33.6124,33.6124,33.5939,33.5939,4726.0
2016-08-29 13:05:00,36.36,36.37,36.34,36.37,20900.0,33.5939,33.6031,33.5754,33.6031,20900.0
2016-08-29 13:10:00,36.36,36.36,36.36,36.36,3292.0,33.5939,33.5939,33.5939,33.5939,3292.0
2016-08-29 13:15:00,36.37,36.37,36.35,36.35,5425.0,33.6031,33.6031,33.5847,33.5847,5425.0
2016-08-29 13:20:00,36.36,36.36,36.36,36.36,885.0,33.5939,33.5939,33.5939,33.5939,885.0
2016-08-29 13:25:00,36.37,36.37,36.35,36.35,2900.0,33.6031,33.6031,33.5847,33.5847,2900.0
2016-08-29 13:30:00,36.36,36.37,36.36,36.37,2123.0,33.5939,33.6031,33.5939,33.6031,2123.0
2016-08-29 13:35:00,36.36,36.37,36.36,36.37,5200.0,33.5939,33.6031,33.5939,33.6031,5200.0
2016-08-29 13:40:00,36.37,36.38,36.37,36.38,1900.0,33.6031,33.6124,33.6031,33.6124,1900.0
2016-08-29 13:45:00,36.37,36.38,36.36,36.38,10694.0,33.6031,33.6124,33.5939,33.6124,10694.0
2016-08-29 13:50:00,36.37,36.39,36.37,36.38,33475.0,33.6031,33.6216,33.6031,33.6124,33475.0
2016-08-29 13:55:00,36.37,36.37,36.36,36.36,14282.0,33.6031,33.6031,33.5939,33.5939,14282.0
2016-08-29 14:00:00,36.36,36.37,36.36,36.37,5900.0,33.5939,33.6031,33.5939,33.6031,5900.0
2016-08-29 14:05:00,36.37,36.37,36.36,36.37,15800.0,33.6031,33.6031,33.5939,33.6031,15800.0
2016-08-29 14:10:00,36.37,36.37,36.34,36.34,19205.0,33.6031,33.6031,33.5754,33.5754,19205.0
2016-08-29 14:15:00,36.35,36.35,36.32,36.33,13316.0,33.5847,33.5847,33.5569,33.5662,13316.0
2016-08-29 14:20:00,36.33,36.34,36.32,36.34,34753.0,33.5662,33.5754,33.5569,33.5754,34753.0
2016-08-29 14:25:00,36.34,36.34,36.32,36.33,5100.0,33.5754,33.5754,33.5569,33.5662,5100.0
2016-08-29 14:30:00,36.33,36.33,36.31,36.33,19946.0,33.5662,33.5662,33.5477,33.5662,19946.0
2016-08-29 14:35:00,36.33,36.34,36.31,36.31,4000.0,33.5662,33.5754,33.5477,33.5477,4000.0
2016-08-29 14:40:00,36.31,36.31,36.28,36.3,18585.0,33.5477,33.5477,33.52,33.5385,18585.0
2016-08-29 14:45:00,36.3,36.31,36.3,36.3,2046.0,33.5385,33.5477,33.5385,33.5385,2046.0
2016-08-29 14:50:00,36.3,36.31,36.3,36.31,6274.0,33.5385,33.5477,33.5385,33.5477,6274.0
2016-08-29 14:55:00,36.31,36.32,36.3,36.32,26033.0,33.5477,33.5569,33.5385,33.5569,26033.0
2016-08-29 15:00:00,36.32,36.32,36.29,36.29,3787.0,33.5569,33.5569,33.5292,33.5292,3787.0
2016-08-29 15:05:00,36.3,36.3,36.3,36.3,2400.0,33.5385,33.5385,33.5385,33.5385,2400.0
2016-08-29 15:10:00,36.3,36.31,36.29,36.31,26457.0,33.5385,33.5477,33.5292,33.5477,26457.0
2016-08-29 15:15:00,36.3,36.31,36.3,36.31,6619.0,33.5385,33.5477,33.5385,33.5477,6619.0
2016-08-29 15:20:00,36.3,36.32,36.27,36.27,12961.0,33.5385,33.5569,33.5107,33.5107,12961.0
2016-08-29 15:25:00,36.27,36.28,36.25,36.26,16370.0,33.5107,33.52,33.4923,33.5015,16370.0
2016-08-29 15:30:00,36.26,36.27,36.25,36.26,6944.0,33.5015,33.5107,33.4923,33.5015,6944.0
2016-08-29 15:35:00,36.26,36.29,36.25,36.29,35068.0,33.5015,33.5292,33.4923,33.5292,35068.0
2016-08-29 15:40:00,36.29,36.29,36.26,36.27,56873.0,33.5292,33.5292,33.5015,33.5107,56873.0
2016-08-29 15:45:00,36.26,36.28,36.26,36.27,29672.0,33.5015,33.52,33.5015,33.5107,29672.0
2016-08-29 15:50:00,36.27,36.28,36.27,36.28,47774.0,33.5107,33.52,33.5107,33.52,47774.0
2016-08-29 15:55:00,36.28,36.29,36.27,36.29,68036.0,33.52,33.5292,33.5107,33.5292,68036.0
2016-08-30 09:30:00,36.33,36.33,36.26,36.28,4036.0,33.5662,33.5662,33.5015,33.52,4036.0
2016-08-30 09:35:00,36.27,36.28,36.18,36.19,21151.0,33.5107,33.52,33.4276,33.4368,21151.0
2016-08-30 09:40:00,36.2,36.24,36.17,36.22,18620.0,33.4461,33.483,33.4184,33.4646,18620.0
2016-08-30 09:45:00,36.23,36.29,36.22,36.29,10700.0,33.4738,33.5292,33.4646,33.5292,10700.0
2016-08-30 09:50:00,36.29,36.31,36.27,36.28,11652.0,33.5292,33.5477,33.5107,33.52,11652.0
2016-08-30 09:55:00,36.29,36.29,36.24,36.27,19716.0,33.5292,33.5292,33.483,33.5107,19716.0
2016-08-30 10:00:00,36.27,36.32,36.23,36.32,30491.0,33.5107,33.5569,33.4738,33.5569,30491.0
2016-08-30 10:05:00,36.32,36.33,36.26,36.26,23858.0,33.5569,33.5662,33.5015,33.5015,23858.0
2016-08-30 10:10:00,36.28,36.3,36.26,36.26,12446.0,33.52,33.5385,33.5015,33.5015,12446.0
2016-08-30 10:15:00,36.25,36.27,36.22,36.22,12575.0,33.4923,33.5107,33.4646,33.4646,12575.0
2016-08-30 10:20:00,36.23,36.24,36.22,36.23,48909.0,33.4738,33.483,33.4646,33.4738,48909.0
2016-08-30 10:25:00,36.23,36.26,36.23,36.26,8820.0,33.4738,33.5015,33.4738,33.5015,8820.0
2016-08-30 10:30:00,36.27,36.27,36.22,36.22,4306.0,33.5107,33.5107,33.4646,33.4646,4306.0
2016-08-30 10:35:00,36.23,36.27,36.21,36.21,118236.0,33.4738,33.5107,33.4553,33.4553,118236.0
2016-08-30 10:40:00,36.22,36.26,36.22,36.26,6611.0,33.4646,33.5015,33.4646,33.5015,6611.0
2016-08-30 10:45:00,36.25,36.25,36.23,36.25,4200.0,33.4923,33.4923,33.4738,33.4923,4200.0
2016-08-30 10:50:00,36.24,36.25,36.22,36.22,3460.0,33.483,33.4923,33.4646,33.4646,3460.0
2016-08-30 10:55:00,36.23,36.27,36.23,36.25,4800.0,33.4738,33.5107,33.4738,33.4923,4800.0
2016-08-30 11:00:00,36.25,36.27,36.24,36.27,10027.0,33.4923,33.5107,33.483,33.5107,10027.0
2016-08-30 11:05:00,36.28,36.28,36.24,36.25,7745.0,33.52,33.52,33.483,33.4923,7745.0
2016-08-30 11:10:00,36.25,36.25,36.23,36.23,29702.0,33.4923,33.4923,33.4738,33.4738,29702.0
2016-08-30 11:15:00,36.23,36.25,36.23,36.23,49213.0,33.4738,33.4923,33.4738,33.4738,49213.0
2016-08-30 11:20:00,36.24,36.24,36.22,36.23,5167.0,33.483,33.483,33.4646,33.4738,5167.0
2016-08-30 11:25:00,36.23,36.23,36.2,36.22,45910.0,33.4738,33.4738,33.4461,33.4646,45910.0
2016-08-30 11:30:00,36.22,36.23,36.2,36.2,15600.0,33.4646,33.4738,33.4461,33.4461,15600.0
2016-08-30 11:35:00,36.2,36.24,36.19,36.23,23961.0,33.4461,33.483,33.4368,33.4738,23961.0
2016-08-30 11:40:00,36.23,36.24,36.22,36.23,6769.0,33.4738,33.483,33.4646,33.4738,6769.0
2016-08-30 11:45:00,36.23,36.26,36.22,36.26,16881.0,33.4738,33.5015,33.4646,33.5015,16881.0
2016-08-30 11:50:00,36.25,36.27,36.25,36.27,36192.0,33.4923,33.5107,33.4923,33.5107,36192.0
2016-08-30 11:55:00,36.26,36.26,36.24,36.25,32302.0,33.5015,33.5015,33.483,33.4923,32302.0
2016-08-30 12:00:00,36.25,36.27,36.24,36.27,31773.0,33.4923,33.5107,33.483,33.5107,31773.0
2016-08-30 12:05:00,36.28,36.3,36.26,36.26,74829.0,33.52,33.5385,33.5015,33.5015,74829.0
2016-08-30 12:10:00,36.26,36.27,36.24,36.25,16000.0,33.5015,33.5107,33.483,33.4923,16000.0
2016-08-30 12:15:00,36.25,36.27,36.25,36.27,32531.0,33.4923,33.5107,33.4923,33.5107,32531.0
2016-08-30 12:20:00,36.27,36.27,36.23,36.23,38626.0,33.5107,33.5107,33.4738,33.4738,38626.0
2016-08-30 12:25:00,36.23,36.26,36.23,36.26,18907.0,33.4738,33.5015,33.4738,33.5015,18907.0
2016-08-30 12:30:00,36.25,36.27,36.24,36.27,8444.0,33.4923,33.5107,33.483,33.5107,8444.0
2016-08-30 12:35:00,36.26,36.27,36.26,36.27,13404.0,33.5015,33.5107,33.5015,33.5107,13404.0
2016-08-30 12:40:00,36.27,36.27,36.23,36.24,35498.0,33.5107,33.5107,33.4738,33.483,35498.0
2016-08-30 12:45:00,36.24,36.25,36.22,36.23,33384.0,33.483,33.4923,33.4646,33.4738,33384.0
2016-08-30 12:50:00,36.23,36.24,36.21,36.22,49375.0,33.4738,33.483,33.4553,33.4646,49375.0
2016-08-30 12:55:00,36.22,36.24,36.22,36.22,5000.0,33.4646,33.483,33.4646,33.4646,5000.0
2016-08-30 13:00:00,36.22,36.23,36.2,36.22,25833.0,33.4646,33.4738,33.4461,33.4646,25833.0
2016-08-30 13:05:00,36.23,36.27,36.22,36.25,23263.0,33.4738,33.5107,33.4646,33.4923,23263.0
2016-08-30 13:10:00,36.26,36.26,36.23,36.24,18377.0,33.5015,33.5015,33.4738,33.483,18377.0
2016-08-30 13:15:00,36.25,36.27,36.25,36.25,68675.0,33.4923,33.5107,33.4923,33.4923,68675.0
2016-08-30 13:20:00,36.25,36.26,36.24,36.26,3700.0,33.4923,33.5015,33.483,33.5015,3700.0
2016-08-30 13:25:00,36.26,36.27,36.25,36.26,5966.0,33.5015,33.5107,33.4923,33.5015,5966.0
2016-08-30 13:30:00,36.27,36.31,36.26,36.29,6400.0,33.5107,33.5477,33.5015,33.5292,6400.0
2016-08-30 13:35:00,36.28,36.28,36.26,36.27,5082.0,33.52,33.52,33.5015,33.5107,5082.0
2016-08-30 13:40:00,36.27,36.27,36.25,36.26,16196.0,33.5107,33.5107,33.4923,33.5015,16196.0
2016-08-30 13:45:00,36.25,36.28,36.25,36.28,4581.0,33.4923,33.52,33.4923,33.52,4581.0
2016-08-30 13:50:00,36.28,36.28,36.25,36.26,23674.0,33.52,33.52,33.4923,33.5015,23674.0
2016-08-30 13:55:00,36.25,36.27,36.24,36.26,9845.0,33.4923,33.5107,33.483,33.5015,9845.0
2016-08-30 14:00:00,36.26,36.26,36.21,36.22,9053.0,33.5015,33.5015,33.4553,33.4646,9053.0
2016-08-30 14:05:00,36.22,36.23,36.21,36.22,9486.0,33.4646,33.4738,33.4553,33.4646,9486.0
2016-08-30 14:10:00,36.22,36.25,36.22,36.23,4390.0,33.4646,33.4923,33.4646,33.4738,4390.0
2016-08-30 14:15:00,36.23,36.24,36.2,36.2,9592.0,33.4738,33.483,33.4461,33.4461,9592.0
2016-08-30 14:20:00,36.19,36.23,36.19,36.21,13796.0,33.4368,33.4738,33.4368,33.4553,13796.0
2016-08-30 14:25:00,36.21,36.23,36.21,36.23,5200.0,33.4553,33.4738,33.4553,33.4738,5200.0
2016-08-30 14:30:00,36.22,36.22,36.19,36.21,8761.0,33.4646,33.4646,33.4368,33.4553,8761.0
2016-08-30 14:35:00,36.21,36.25,36.2,36.24,31319.0,33.4553,33.4923,33.4461,33.483,31319.0
2016-08-30 14:40:00,36.24,36.24,36.21,36.22,9291.0,33.483,33.483,33.4553,33.4646,9291.0
2016-08-30 14:45:00,36.22,36.24,36.21,36.23,14326.0,33.4646,33.483,33.4553,33.4738,14326.0
2016-08-30 14:50:00,36.23,36.25,36.22,36.24,10600.0,33.4738,33.4923,33.4646,33.483,10600.0
2016-08-30 14:55:00,36.24,36.24,36.22,36.23,15248.0,33.483,33.483,33.4646,33.4738,15248.0
2016-08-30 15:00:00,36.23,36.23,36.2,36.21,19593.0,33.4738,33.4738,33.4461,33.4553,19593.0
2016-08-30 15:05:00,36.21,36.25,36.21,36.24,11350.0,33.4553,33.4923,33.4553,33.483,11350.0
2016-08-30 15:10:00,36.23,36.25,36.23,36.25,7462.0,33.4738,33.4923,33.4738,33.4923,7462.0
2016-08-30 15:15:00,36.25,36.27,36.25,36.27,17056.0,33.4923,33.5107,33.4923,33.5107,17056.0
2016-08-30 15:20:00,36.26,36.26,36.23,36.25,10949.0,33.5015,33.5015,33.4738,33.4923,10949.0
2016-08-30 15:25:00,36.25,36.26,36.24,36.24,17873.0,33.4923,33.5015,33.483,33.483,17873.0
2016-08-30 15:30:00,36.25,36.28,36.24,36.26,41684.0,33.4923,33.52,33.483,33.5015,41684.0
2016-08-30 15:35:00,36.26,36.3,36.26,36.3,40852.0,33.5015,33.5385,33.5015,33.5385,40852.0
2016-08-30 15:40:00,36.3,36.3,36.28,36.28,22933.0,33.5385,33.5385,33.52,33.52,22933.0
2016-08-30 15:45:00,36.28,36.29,36.26,36.27,57266.0,33.52,33.5292,33.5015,33.5107,57266.0
2016-08-30 15:50:00,36.27,36.28,36.26,36.27,88310.0,33.5107,33.52,33.5015,33.5107,88310.0
2016-08-30 15:55:00,36.27,36.3,36.27,36.29,104280.0,33.5107,33.5385,33.5107,33.5292,104280.0
2016-08-31 09:30:00,36.26,36.29,36.08,36.11,17195.0,33.5015,33.5292,33.3352,33.3629,17195.0
2016-08-31 09:35:00,36.11,36.24,36.09,36.24,29737.0,33.3629,33.483,33.3444,33.483,29737.0
2016-08-31 09:40:00,36.25,36.3,36.25,36.29,15373.0,33.4923,33.5385,33.4923,33.5292,15373.0
2016-08-31 09:45:00,36.29,36.32,36.26,36.31,22086.0,33.5292,33.5569,33.5015,33.5477,22086.0
2016-08-31 09:50:00,36.31,36.31,36.24,36.29,10073.0,33.5477,33.5477,33.483,33.5292,10073.0
2016-08-31 09:55:00,36.29,36.3,36.24,36.25,8042.0,33.5292,33.5385,33.483,33.4923,8042.0
2016-08-31 10:00:00,36.23,36.29,36.21,36.27,21612.0,33.4738,33.5292,33.4553,33.5107,21612.0
2016-08-31 10:05:00,36.27,36.29,36.26,36.28,11296.0,33.5107,33.5292,33.5015,33.52,11296.0
2016-08-31 10:10:00,36.27,36.29,36.23,36.25,15221.0,33.5107,33.5292,33.4738,33.4923,15221.0
2016-08-31 10:15:00,36.25,36.26,36.23,36.25,7425.0,33.4923,33.5015,33.4738,33.4923,7425.0
2016-08-31 10:20:00,36.25,36.27,36.24,36.26,10711.0,33.4923,33.5107,33.483,33.5015,10711.0
2016-08-31 10:25:00,36.25,36.26,36.2,36.2,30843.0,33.4923,33.5015,33.4461,33.4461,30843.0
2016-08-31 10:30:00,36.2,36.21,36.14,36.14,53778.0,33.4461,33.4553,33.3906,33.3906,53778.0
2016-08-31 10:35:00,36.13,36.14,36.09,36.11,16313.0,33.3814,33.3906,33.3444,33.3629,16313.0
2016-08-31 10:40:00,36.11,36.12,36.09,36.12,10650.0,33.3629,33.3722,33.3444,33.3722,10650.0
2016-08-31 10:45:00,36.12,36.13,36.11,36.12,8318.0,33.3722,33.3814,33.3629,33.3722,8318.0
2016-08-31 10:50:00,36.12,36.14,36.12,36.14,10605.0,33.3722,33.3906,33.3722,33.3906,10605.0
2016-08-31 10:55:00,36.14,36.14,36.07,36.08,25150.0,33.3906,33.3906,33.326,33.3352,25150.0
2016-08-31 11:00:00,36.07,36.08,36.05,36.06,20939.0,33.326,33.3352,33.3075,33.3167,20939.0
2016-08-31 11:05:00,36.06,36.06,36.02,36.04,11676.0,33.3167,33.3167,33.2798,33.2982,11676.0
2016-08-31 11:10:00,36.03,36.06,36.03,36.05,10301.0,33.289,33.3167,33.289,33.3075,10301.0
2016-08-31 11:15:00,36.04,36.06,36.02,36.04,20979.0,33.2982,33.3167,33.2798,33.2982,20979.0
2016-08-31 11:20:00,36.05,36.06,36.03,36.06,6175.0,33.3075,33.3167,33.289,33.3167,6175.0
2016-08-31 11:25:00,36.06,36.08,36.05,36.08,3185.0,33.3167,33.3352,33.3075,33.3352,3185.0
2016-08-31 11:30:00,36.08,36.08,36.05,36.05,22140.0,33.3352,33.3352,33.3075,33.3075,22140.0
2016-08-31 11:35:00,36.05,36.08,36.03,36.08,13347.0,33.3075,33.3352,33.289,33.3352,13347.0
2016-08-31 11:40:00,36.06,36.08,36.05,36.07,6053.0,33.3167,33.3352,33.3075,33.326,6053.0
2016-08-31 11:45:00,36.06,36.07,36.05,36.05,10769.0,33.3167,33.326,33.3075,33.3075,10769.0
2016-08-31 11:50:00,36.06,36.07,36.06,36.07,2500.0,33.3167,33.326,33.3167,33.326,2500.0
2016-08-31 11:55:00,36.07,36.1,36.06,36.07,12330.0,33.326,33.3537,33.3167,33.326,12330.0
2016-08-31 12:00:00,36.06,36.06,36.04,36.04,6358.0,33.3167,33.3167,33.2982,33.2982,6358.0
2016-08-31 12:05:00,36.03,36.06,36.02,36.06,5600.0,33.289,33.3167,33.2798,33.3167,5600.0
2016-08-31 12:10:00,36.06,36.07,36.05,36.05,5535.0,33.3167,33.326,33.3075,33.3075,5535.0
2016-08-31 12:15:00,36.04,36.04,35.99,36.01,10238.0,33.2982,33.2982,33.252,33.2705,10238.0
2016-08-31 12:20:00,36.0,36.02,35.99,36.0,7525.0,33.2613,33.2798,33.252,33.2613,7525.0
2016-08-31 12:25:00,36.01,36.02,36.0,36.02,6753.0,33.2705,33.2798,33.2613,33.2798,6753.0
2016-08-31 12:30:00,36.01,36.01,35.97,36.0,22107.0,33.2705,33.2705,33.2336,33.2613,22107.0
2016-08-31 12:35:00,36.01,36.03,36.0,36.02,12623.0,33.2705,33.289,33.2613,33.2798,12623.0
2016-08-31 12:40:00,36.02,36.03,36.0,36.0,3900.0,33.2798,33.289,33.2613,33.2613,3900.0
2016-08-31 12:45:00,36.01,36.05,36.01,36.03,6699.0,33.2705,33.3075,33.2705,33.289,6699.0
2016-08-31 12:50:00,36.03,36.03,36.0,36.01,8000.0,33.289,33.289,33.2613,33.2705,8000.0
2016-08-31 12:55:00,36.01,36.01,35.98,35.98,4643.0,33.2705,33.2705,33.2428,33.2428,4643.0
2016-08-31 13:00:00,35.97,35.97,35.95,35.96,7721.0,33.2336,33.2336,33.2151,33.2243,7721.0
2016-08-31 13:05:00,35.95,35.96,35.94,35.95,8058.0,33.2151,33.2243,33.2059,33.2151,8058.0
2016-08-31 13:10:00,35.93,35.94,35.93,35.94,3543.0,33.1966,33.2059,33.1966,33.2059,3543.0
2016-08-31 13:15:00,35.94,35.95,35.93,35.95,3439.0,33.2059,33.2151,33.1966,33.2151,3439.0
2016-08-31 13:20:00,35.95,35.97,35.94,35.97,3832.0,33.2151,33.2336,33.2059,33.2336,3832.0
2016-08-31 13:25:00,35.98,35.98,35.96,35.98,4166.0,33.2428,33.2428,33.2243,33.2428,4166.0
2016-08-31 13:30:00,35.98,35.98,35.95,35.96,5013.0,33.2428,33.2428,33.2151,33.2243,5013.0
2016-08-31 13:35:00,35.96,35.97,35.95,35.96,3270.0,33.2243,33.2336,33.2151,33.2243,3270.0
2016-08-31 13:40:00,35.97,36.02,35.97,36.01,4600.0,33.2336,33.2798,33.2336,33.2705,4600.0
2016-08-31 13:45:00,36.01,36.01,36.0,36.0,4892.0,33.2705,33.2705,33.2613,33.2613,4892.0
2016-08-31 13:50:00,36.0,36.02,36.0,36.02,8876.0,33.2613,33.2798,33.2613,33.2798,8876.0
2016-08-31 13:55:00,36.02,36.02,36.01,36.01,6764.0,33.2798,33.2798,33.2705,33.2705,6764.0
2016-08-31 14:00:00,36.02,36.03,36.02,36.03,16046.0,33.2798,33.289,33.2798,33.289,16046.0
2016-08-31 14:05:00,36.03,36.12,36.03,36.11,20937.0,33.289,33.3722,33.289,33.3629,20937.0
2016-08-31 14:10:00,36.11,36.14,36.11,36.14,2615.0,33.3629,33.3906,33.3629,33.3906,2615.0
2016-08-31 14:15:00,36.13,36.13,36.11,36.11,11004.0,33.3814,33.3814,33.3629,33.3629,11004.0
2016-08-31 14:20:00,36.11,36.12,36.11,36.11,3849.0,33.3629,33.3722,33.3629,33.3629,3849.0
2016-08-31 14:25:00,36.11,36.13,36.11,36.13,2800.0,33.3629,33.3814,33.3629,33.3814,2800.0
2016-08-31 14:30:00,36.13,36.13,36.1,36.11,12557.0,33.3814,33.3814,33.3537,33.3629,12557.0
2016-08-31 14:35:00,36.11,36.13,36.11,36.13,3500.0,33.3629,33.3814,33.3629,33.3814,3500.0
2016-08-31 14:40:00,36.13,36.13,36.11,36.11,6900.0,33.3814,33.3814,33.3629,33.3629,6900.0
2016-08-31 14:45:00,36.11,36.11,36.08,36.11,28412.0,33.3629,33.3629,33.3352,33.3629,28412.0
2016-08-31 14:50:00,36.11,36.11,36.08,36.11,6880.0,33.3629,33.3629,33.3352,33.3629,6880.0
2016-08-31 14:55:00,36.11,36.11,36.08,36.08,13860.0,33.3629,33.3629,33.3352,33.3352,13860.0
2016-08-31 15:00:00,36.08,36.13,36.07,36.12,13336.0,33.3352,33.3814,33.326,33.3722,13336.0
2016-08-31 15:05:00,36.12,36.13,36.12,36.13,2300.0,33.3722,33.3814,33.3722,33.3814,2300.0
2016-08-31 15:10:00,36.14,36.14,36.13,36.14,1296.0,33.3906,33.3906,33.3814,33.3906,1296.0
2016-08-31 15:15:00,36.15,36.17,36.14,36.16,14428.0,33.3999,33.4184,33.3906,33.4091,14428.0
2016-08-31 15:20:00,36.16,36.18,36.14,36.18,12310.0,33.4091,33.4276,33.3906,33.4276,12310.0
2016-08-31 15:25:00,36.17,36.18,36.17,36.18,5339.0,33.4184,33.4276,33.4184,33.4276,5339.0
2016-08-31 15:30:00,36.19,36.19,36.17,36.18,21963.0,33.4368,33.4368,33.4184,33.4276,21963.0
2016-08-31 15:35:00,36.19,36.2,36.18,36.19,21272.0,33.4368,33.4461,33.4276,33.4368,21272.0
2016-08-31 15:40:00,36.19,36.22,36.19,36.2,16412.0,33.4368,33.4646,33.4368,33.4461,16412.0
2016-08-31 15:45:00,36.2,36.2,36.15,36.15,13250.0,33.4461,33.4461,33.3999,33.3999,13250.0
2016-08-31 15:50:00,36.16,36.18,36.15,36.16,46736.0,33.4091,33.4276,33.3999,33.4091,46736.0
2016-08-31 15:55:00,36.16,36.18,36.14,36.15,123129.0,33.4091,33.4276,33.3906,33.3999,123129.0
2016-09-01 09:30:00,36.16,36.2,36.13,36.19,31092.0,33.4091,33.4461,33.3814,33.4368,31092.0
2016-09-01 09:35:00,36.19,36.27,36.19,36.26,22409.0,33.4368,33.5107,33.4368,33.5015,22409.0
2016-09-01 09:40:00,36.24,36.29,36.24,36.27,18344.0,33.483,33.5292,33.483,33.5107,18344.0
2016-09-01 09:45:00,36.27,36.27,36.23,36.25,9615.0,33.5107,33.5107,33.4738,33.4923,9615.0
2016-09-01 09:50:00,36.25,36.26,36.13,36.16,21712.0,33.4923,33.5015,33.3814,33.4091,21712.0
2016-09-01 09:55:00,36.16,36.2,36.16,36.18,18902.0,33.4091,33.4461,33.4091,33.4276,18902.0
2016-09-01 10:00:00,36.16,36.2,36.1,36.2,83798.0,33.4091,33.4461,33.3537,33.4461,83798.0
2016-09-01 10:05:00,36.2,36.2,36.13,36.18,25362.0,33.4461,33.4461,33.3814,33.4276,25362.0
2016-09-01 10:10:00,36.19,36.2,36.15,36.2,26374.0,33.4368,33.4461,33.3999,33.4461,26374.0
2016-09-01 10:15:00,36.2,36.2,36.13,36.13,28824.0,33.4461,33.4461,33.3814,33.3814,28824.0
2016-09-01 10:20:00,36.12,36.12,36.04,36.07,35729.0,33.3722,33.3722,33.2982,33.326,35729.0
2016-09-01 10:25:00,36.06,36.07,35.99,35.99,44757.0,33.3167,33.326,33.252,33.252,44757.0
2016-09-01 10:30:00,35.99,35.99,35.89,35.91,54488.0,33.252,33.252,33.1597,33.1781,54488.0
2016-09-01 10:35:00,35.92,35.93,35.88,35.89,12347.0,33.1874,33.1966,33.1504,33.1597,12347.0
2016-09-01 10:40:00,35.89,35.94,35.88,35.91,55638.0,33.1597,33.2059,33.1504,33.1781,55638.0
2016-09-01 10:45:00,35.91,35.91,35.87,35.88,19710.0,33.1781,33.1781,33.1412,33.1504,19710.0
2016-09-01 10:50:00,35.88,35.93,35.87,35.93,20038.0,33.1504,33.1966,33.1412,33.1966,20038.0
2016-09-01 10:55:00,35.93,35.93,35.89,35.9,23307.0,33.1966,33.1966,33.1597,33.1689,23307.0
2016-09-01 11:00:00,35.9,35.9,35.82,35.84,62875.0,33.1689,33.1689,33.095,33.1135,62875.0
2016-09-01 11:05:00,35.84,35.86,35.83,35.84,12056.0,33.1135,33.1319,33.1042,33.1135,12056.0
2016-09-01 11:10:00,35.84,35.86,35.83,35.85,21576.0,33.1135,33.1319,33.1042,33.1227,21576.0
2016-09-01 11:15:00,35.84,35.86,35.83,35.85,25404.0,33.1135,33.1319,33.1042,33.1227,25404.0
2016-09-01 11:20:00,35.86,35.88,35.82,35.88,39417.0,33.1319,33.1504,33.095,33.1504,39417.0
2016-09-01 11:25:00,35.89,35.94,35.88,35.93,12259.0,33.1597,33.2059,33.1504,33.1966,12259.0
2016-09-01 11:30:00,35.93,35.93,35.91,35.93,8583.0,33.1966,33.1966,33.1781,33.1966,8583.0
2016-09-01 11:35:00,35.93,35.94,35.88,35.89,14270.0,33.1966,33.2059,33.1504,33.1597,14270.0
2016-09-01 11:40:00,35.9,35.9,35.86,35.86,5131.0,33.1689,33.1689,33.1319,33.1319,5131.0
2016-09-01 11:45:00,35.86,35.87,35.85,35.86,12476.0,33.1319,33.1412,33.1227,33.1319,12476.0
2016-09-01 11:50:00,35.85,35.85,35.82,35.83,29737.0,33.1227,33.1227,33.095,33.1042,29737.0
2016-09-01 11:55:00,35.83,35.85,35.81,35.84,8558.0,33.1042,33.1227,33.0857,33.1135,8558.0
2016-09-01 12:00:00,35.84,35.86,35.83,35.86,16896.0,33.1135,33.1319,33.1042,33.1319,16896.0
2016-09-01 12:05:00,35.86,35.87,35.85,35.86,12251.0,33.1319,33.1412,33.1227,33.1319,12251.0
2016-09-01 12:10:00,35.86,35.89,35.85,35.89,12887.0,33.1319,33.1597,33.1227,33.1597,12887.0
2016-09-01 12:15:00,35.89,35.93,35.89,35.93,12029.0,33.1597,33.1966,33.1597,33.1966,12029.0
2016-09-01 12:20:00,35.93,36.0,35.91,36.0,29988.0,33.1966,33.2613,33.1781,33.2613,29988.0
2016-09-01 12:25:00,36.01,36.03,35.99,36.02,9851.0,33.2705,33.289,33.252,33.2798,9851.0
2016-09-01 12:30:00,36.03,36.07,36.02,36.07,26744.0,33.289,33.326,33.2798,33.326,26744.0
2016-09-01 12:35:00,36.06,36.06,36.02,36.03,26438.0,33.3167,33.3167,33.2798,33.289,26438.0
2016-09-01 12:40:00,36.03,36.03,36.01,36.03,9729.0,33.289,33.289,33.2705,33.289,9729.0
2016-09-01 12:45:00,36.03,36.04,36.01,36.03,57423.0,33.289,33.2982,33.2705,33.289,57423.0
2016-09-01 12:50:00,36.04,36.06,36.02,36.04,12393.0,33.2982,33.3167,33.2798,33.2982,12393.0
2016-09-01 12:55:00,36.04,36.04,36.0,36.01,8464.0,33.2982,33.2982,33.2613,33.2705,8464.0
2016-09-01 13:00:00,36.01,36.02,36.01,36.02,8900.0,33.2705,33.2798,33.2705,33.2798,8900.0
2016-09-01 13:05:00,36.02,36.02,36.0,36.01,6011.0,33.2798,33.2798,33.2613,33.2705,6011.0
2016-09-01 13:10:00,36.01,36.01,35.98,35.98,7477.0,33.2705,33.2705,33.2428,33.2428,7477.0
2016-09-01 13:15:00,35.98,36.02,35.98,36.02,9141.0,33.2428,33.2798,33.2428,33.2798,9141.0
2016-09-01 13:20:00,36.02,36.03,36.0,36.0,9935.0,33.2798,33.289,33.2613,33.2613,9935.0
2016-09-01 13:25:00,36.0,36.0,35.98,35.99,5520.0,33.2613,33.2613,33.2428,33.252,5520.0
2016-09-01 13:30:00,36.0,36.03,35.99,36.02,24900.0,33.2613,33.289,33.252,33.2798,24900.0
2016-09-01 13:35:00,36.01,36.01,36.0,36.0,14363.0,33.2705,33.2705,33.2613,33.2613,14363.0
2016-09-01 13:40:00,36.0,36.0,35.97,35.98,8161.0,33.2613,33.2613,33.2336,33.2428,8161.0
2016-09-01 13:45:00,35.98,36.0,35.97,35.98,6894.0,33.2428,33.2613,33.2336,33.2428,6894.0
2016-09-01 13:50:00,35.99,36.0,35.97,35.98,8827.0,33.252,33.2613,33.2336,33.2428,8827.0
2016-09-01 13:55:00,35.98,35.98,35.94,35.95,22709.0,33.2428,33.2428,33.2059,33.2151,22709.0
2016-09-01 14:00:00,35.95,35.95,35.9,35.91,20188.0,33.2151,33.2151,33.1689,33.1781,20188.0
2016-09-01 14:05:00,35.9,35.92,35.9,35.92,6508.0,33.1689,33.1874,33.1689,33.1874,6508.0
2016-09-01 14:10:00,35.92,35.93,35.9,35.93,16344.0,33.1874,33.1966,33.1689,33.1966,16344.0
2016-09-01 14:15:00,35.93,35.94,35.92,35.94,10489.0,33.1966,33.2059,33.1874,33.2059,10489.0
2016-09-01 14:20:00,35.94,35.94,35.92,35.92,3900.0,33.2059,33.2059,33.1874,33.1874,3900.0
2016-09-01 14:25:00,35.93,35.96,35.92,35.96,12151.0,33.1966,33.2243,33.1874,33.2243,12151.0
2016-09-01 14:30:00,35.97,35.97,35.93,35.94,25359.0,33.2336,33.2336,33.1966,33.2059,25359.0
2016-09-01 14:35:00,35.94,35.94,35.91,35.91,8785.0,33.2059,33.2059,33.1781,33.1781,8785.0
2016-09-01 14:40:00,35.92,35.94,35.92,35.92,5975.0,33.1874,33.2059,33.1874,33.1874,5975.0
2016-09-01 14:45:00,35.93,35.97,35.92,35.96,11223.0,33.1966,33.2336,33.1874,33.2243,11223.0
2016-09-01 14:50:00,35.97,35.98,35.94,35.98,11420.0,33.2336,33.2428,33.2059,33.2428,11420.0
2016-09-01 14:55:00,35.98,35.99,35.97,35.98,6908.0,33.2428,33.252,33.2336,33.2428,6908.0
2016-09-01 15:00:00,35.98,36.0,35.97,35.97,26725.0,33.2428,33.2613,33.2336,33.2336,26725.0
2016-09-01 15:05:00,35.95,35.96,35.9,35.92,52043.0,33.2151,33.2243,33.1689,33.1874,52043.0
2016-09-01 15:10:00,35.93,35.95,35.92,35.94,27076.0,33.1966,33.2151,33.1874,33.2059,27076.0
2016-09-01 15:15:00,35.93,35.94,35.92,35.93,15040.0,33.1966,33.2059,33.1874,33.1966,15040.0
2016-09-01 15:20:00,35.94,35.98,35.93,35.98,8245.0,33.2059,33.2428,33.1966,33.2428,8245.0
2016-09-01 15:25:00,35.98,35.98,35.95,35.95,33841.0,33.2428,33.2428,33.2151,33.2151,33841.0
2016-09-01 15:30:00,35.96,35.97,35.95,35.95,29442.0,33.2243,33.2336,33.2151,33.2151,29442.0
2016-09-01 15:35:00,35.96,35.96,35.94,35.96,19439.0,33.2243,33.2243,33.2059,33.2243,19439.0
2016-09-01 15:40:00,35.95,36.0,35.95,36.0,55562.0,33.2151,33.2613,33.2151,33.2613,55562.0
2016-09-01 15:45:00,36.0,36.0,35.97,35.99,38861.0,33.2613,33.2613,33.2336,33.252,38861.0
2016-09-01 15:50:00,35.98,36.03,35.98,36.01,28492.0,33.2428,33.289,33.2428,33.2705,28492.0
2016-09-01 15:55:00,36.01,36.05,36.0,36.03,92701.0,33.2705,33.3075,33.2613,33.289,92701.0
2016-09-02 09:30:00,36.26,36.3,36.23,36.24,15583.0,33.5015,33.5385,33.4738,33.483,15583.0
2016-09-02 09:35:00,36.24,36.27,36.15,36.24,142348.0,33.483,33.5107,33.3999,33.483,142348.0
2016-09-02 09:40:00,36.23,36.26,36.21,36.24,16139.0,33.4738,33.5015,33.4553,33.483,16139.0
2016-09-02 09:45:00,36.25,36.34,36.25,36.32,27502.0,33.4923,33.5754,33.4923,33.5569,27502.0
2016-09-02 09:50:00,36.34,36.35,36.31,36.34,11450.0,33.5754,33.5847,33.5477,33.5754,11450.0
2016-09-02 09:55:00,36.34,36.37,36.33,36.33,11675.0,33.5754,33.6031,33.5662,33.5662,11675.0
2016-09-02 10:00:00,36.33,36.43,36.33,36.41,70994.0,33.5662,33.6586,33.5662,33.6401,70994.0
2016-09-02 10:05:00,36.41,36.44,36.37,36.39,88199.0,33.6401,33.6678,33.6031,33.6216,88199.0
2016-09-02 10:10:00,36.4,36.4,36.3,36.3,58465.0,33.6309,33.6309,33.5385,33.5385,58465.0
2016-09-02 10:15:00,36.3,36.33,36.27,36.28,21970.0,33.5385,33.5662,33.5107,33.52,21970.0
2016-09-02 10:20:00,36.28,36.3,36.26,36.27,21963.0,33.52,33.5385,33.5015,33.5107,21963.0
2016-09-02 10:25:00,36.28,36.33,36.28,36.33,12908.0,33.52,33.5662,33.52,33.5662,12908.0
2016-09-02 10:30:00,36.33,36.33,36.29,36.3,6375.0,33.5662,33.5662,33.5292,33.5385,6375.0
2016-09-02 10:35:00,36.31,36.31,36.26,36.26,6659.0,33.5477,33.5477,33.5015,33.5015,6659.0
2016-09-02 10:40:00,36.27,36.29,36.26,36.27,4600.0,33.5107,33.5292,33.5015,33.5107,4600.0
2016-09-02 10:45:00,36.27,36.29,36.27,36.28,10406.0,33.5107,33.5292,33.5107,33.52,10406.0
2016-09-02 10:50:00,36.29,36.3,36.26,36.27,13537.0,33.5292,33.5385,33.5015,33.5107,13537.0
2016-09-02 10:55:00,36.28,36.3,36.24,36.24,12692.0,33.52,33.5385,33.483,33.483,12692.0
2016-09-02 11:00:00,36.24,36.27,36.23,36.25,23010.0,33.483,33.5107,33.4738,33.4923,23010.0
2016-09-02 11:05:00,36.26,36.28,36.22,36.23,11258.0,33.5015,33.52,33.4646,33.4738,11258.0
2016-09-02 11:10:00,36.24,36.25,36.19,36.2,8689.0,33.483,33.4923,33.4368,33.4461,8689.0
2016-09-02 11:15:00,36.2,36.21,36.18,36.2,31614.0,33.4461,33.4553,33.4276,33.4461,31614.0
2016-09-02 11:20:00,36.19,36.21,36.18,36.2,9600.0,33.4368,33.4553,33.4276,33.4461,9600.0
2016-09-02 11:25:00,36.2,36.2,36.18,36.18,11438.0,33.4461,33.4461,33.4276,33.4276,11438.0
2016-09-02 11:30:00,36.19,36.2,36.17,36.19,13480.0,33.4368,33.4461,33.4184,33.4368,13480.0
2016-09-02 11:35:00,36.18,36.19,36.17,36.17,7428.0,33.4276,33.4368,33.4184,33.4184,7428.0
2016-09-02 11:40:00,36.17,36.2,36.16,36.19,10171.0,33.4184,33.4461,33.4091,33.4368,10171.0
2016-09-02 11:45:00,36.19,36.21,36.16,36.16,13931.0,33.4368,33.4553,33.4091,33.4091,13931.0
2016-09-02 11:50:00,36.16,36.2,36.15,36.18,18283.0,33.4091,33.4461,33.3999,33.4276,18283.0
2016-09-02 11:55:00,36.19,36.21,36.18,36.19,6508.0,33.4368,33.4553,33.4276,33.4368,6508.0
2016-09-02 12:00:00,36.19,36.2,36.17,36.18,5800.0,33.4368,33.4461,33.4184,33.4276,5800.0
2016-09-02 12:05:00,36.18,36.2,36.16,36.17,10398.0,33.4276,33.4461,33.4091,33.4184,10398.0
2016-09-02 12:10:00,36.18,36.18,36.15,36.17,6943.0,33.4276,33.4276,33.3999,33.4184,6943.0
2016-09-02 12:15:00,36.16,36.17,36.1,36.1,31273.0,33.4091,33.4184,33.3537,33.3537,31273.0
2016-09-02 12:20:00,36.11,36.11,36.09,36.1,10065.0,33.3629,33.3629,33.3444,33.3537,10065.0
2016-09-02 12:25:00,36.1,36.13,36.1,36.11,8941.0,33.3537,33.3814,33.3537,33.3629,8941.0
2016-09-02 12:30:00,36.11,36.13,36.1,36.11,32132.0,33.3629,33.3814,33.3537,33.3629,32132.0
2016-09-02 12:35:00,36.12,36.15,36.12,36.14,23485.0,33.3722,33.3999,33.3722,33.3906,23485.0
2016-09-02 12:40:00,36.15,36.15,36.11,36.13,13241.0,33.3999,33.3999,33.3629,33.3814,13241.0
2016-09-02 12:45:00,36.12,36.12,36.1,36.1,7656.0,33.3722,33.3722,33.3537,33.3537,7656.0
2016-09-02 12:50:00,36.1,36.15,36.1,36.14,18288.0,33.3537,33.3999,33.3537,33.3906,18288.0
2016-09-02 12:55:00,36.14,36.14,36.11,36.12,4594.0,33.3906,33.3906,33.3629,33.3722,4594.0
2016-09-02 13:00:00,36.12,36.13,36.1,36.12,8630.0,33.3722,33.3814,33.3537,33.3722,8630.0
2016-09-02 13:05:00,36.12,36.12,36.09,36.09,6982.0,33.3722,33.3722,33.3444,33.3444,6982.0
2016-09-02 13:10:00,36.1,36.13,36.1,36.11,24231.0,33.3537,33.3814,33.3537,33.3629,24231.0
2016-09-02 13:15:00,36.12,36.13,36.1,36.1,3724.0,33.3722,33.3814,33.3537,33.3537,3724.0
2016-09-02 13:20:00,36.09,36.11,36.09,36.09,6600.0,33.3444,33.3629,33.3444,33.3444,6600.0
2016-09-02 13:25:00,36.09,36.11,36.09,36.1,4483.0,33.3444,33.3629,33.3444,33.3537,4483.0
2016-09-02 13:30:00,36.09,36.09,36.06,36.06,8032.0,33.3444,33.3444,33.3167,33.3167,8032.0
2016-09-02 13:35:00,36.05,36.06,36.03,36.03,5748.0,33.3075,33.3167,33.289,33.289,5748.0
2016-09-02 13:40:00,36.03,36.03,36.0,36.0,24692.0,33.289,33.289,33.2613,33.2613,24692.0
2016-09-02 13:45:00,36.01,36.05,36.0,36.05,23195.0,33.2705,33.3075,33.2613,33.3075,23195.0
2016-09-02 13:50:00,36.05,36.07,36.04,36.06,36712.0,33.3075,33.326,33.2982,33.3167,36712.0
2016-09-02 13:55:00,36.06,36.06,36.03,36.04,11227.0,33.3167,33.3167,33.289,33.2982,11227.0
2016-09-02 14:00:00,36.03,36.05,36.02,36.05,8130.0,33.289,33.3075,33.2798,33.3075,8130.0
2016-09-02 14:05:00,36.05,36.11,36.05,36.11,18065.0,33.3075,33.3629,33.3075,33.3629,18065.0
2016-09-02 14:10:00,36.11,36.12,36.1,36.12,13077.0,33.3629,33.3722,33.3537,33.3722,13077.0
2016-09-02 14:15:00,36.11,36.13,36.11,36.12,9572.0,33.3629,33.3814,33.3629,33.3722,9572.0
2016-09-02 14:20:00,36.13,36.13,36.11,36.12,7410.0,33.3814,33.3814,33.3629,33.3722,7410.0
2016-09-02 14:25:00,36.12,36.14,36.12,36.12,11601.0,33.3722,33.3906,33.3722,33.3722,11601.0
2016-09-02 14:30:00,36.11,36.12,36.1,36.1,8019.0,33.3629,33.3722,33.3537,33.3537,8019.0
2016-09-02 14:35:00,36.1,36.12,36.09,36.12,18417.0,33.3537,33.3722,33.3444,33.3722,18417.0
2016-09-02 14:40:00,36.12,36.14,36.12,36.13,11788.0,33.3722,33.3906,33.3722,33.3814,11788.0
2016-09-02 14:45:00,36.13,36.13,36.1,36.11,6000.0,33.3814,33.3814,33.3537,33.3629,6000.0
2016-09-02 14:50:00,36.11,36.13,36.11,36.13,16340.0,33.3629,33.3814,33.3629,33.3814,16340.0
2016-09-02 14:55:00,36.13,36.13,36.1,36.11,11259.0,33.3814,33.3814,33.3537,33.3629,11259.0
2016-09-02 15:00:00,36.11,36.14,36.09,36.09,33503.0,33.3629,33.3906,33.3444,33.3444,33503.0
2016-09-02 15:05:00,36.1,36.13,36.09,36.09,8553.0,33.3537,33.3814,33.3444,33.3444,8553.0
2016-09-02 15:10:00,36.08,36.11,36.08,36.1,3034.0,33.3352,33.3629,33.3352,33.3537,3034.0
2016-09-02 15:15:00,36.1,36.13,36.09,36.12,12060.0,33.3537,33.3814,33.3444,33.3722,12060.0
2016-09-02 15:20:00,36.13,36.14,36.12,36.12,13569.0,33.3814,33.3906,33.3722,33.3722,13569.0
2016-09-02 15:25:00,36.13,36.14,36.11,36.14,18004.0,33.3814,33.3906,33.3629,33.3906,18004.0
2016-09-02 15:30:00,36.13,36.14,36.11,36.11,21565.0,33.3814,33.3906,33.3629,33.3629,21565.0
2016-09-02 15:35:00,36.12,36.15,36.11,36.14,40683.0,33.3722,33.3999,33.3629,33.3906,40683.0
2016-09-02 15:40:00,36.14,36.15,36.13,36.14,26522.0,33.3906,33.3999,33.3814,33.3906,26522.0
2016-09-02 15:45:00,36.13,36.14,36.1,36.11,78876.0,33.3814,33.3906,33.3537,33.3629,78876.0
2016-09-02 15:50:00,36.11,36.13,36.1,36.12,54704.0,33.3629,33.3814,33.3537,33.3722,54704.0
2016-09-02 15:55:00,36.12,36.15,36.12,36.14,149873.0,33.3722,33.3999,33.3722,33.3906,149873.0
2016-09-06 09:30:00,36.24,36.35,36.1,36.1,22796.0,33.483,33.5847,33.3537,33.3537,22796.0
2016-09-06 09:35:00,36.09,36.16,36.09,36.14,26720.0,33.3444,33.4091,33.3444,33.3906,26720.0
2016-09-06 09:40:00,36.14,36.21,36.14,36.14,16193.0,33.3906,33.4553,33.3906,33.3906,16193.0
2016-09-06 09:45:00,36.14,36.2,36.14,36.2,12592.0,33.3906,33.4461,33.3906,33.4461,12592.0
2016-09-06 09:50:00,36.2,36.2,36.14,36.15,7716.0,33.4461,33.4461,33.3906,33.3999,7716.0
2016-09-06 09:55:00,36.16,36.19,36.15,36.15,5100.0,33.4091,33.4368,33.3999,33.3999,5100.0
2016-09-06 10:00:00,36.15,36.18,36.11,36.18,43816.0,33.3999,33.4276,33.3629,33.4276,43816.0
2016-09-06 10:05:00,36.18,36.18,36.06,36.11,33980.0,33.4276,33.4276,33.3167,33.3629,33980.0
2016-09-06 10:10:00,36.12,36.12,36.02,36.02,2400.0,33.3722,33.3722,33.2798,33.2798,2400.0
2016-09-06 10:15:00,36.01,36.01,35.92,35.92,18500.0,33.2705,33.2705,33.1874,33.1874,18500.0
2016-09-06 10:20:00,35.93,35.93,35.9,35.91,14141.0,33.1966,33.1966,33.1689,33.1781,14141.0
2016-09-06 10:25:00,35.91,35.92,35.9,35.92,10954.0,33.1781,33.1874,33.1689,33.1874,10954.0
2016-09-06 10:30:00,35.91,35.94,35.91,35.93,5184.0,33.1781,33.2059,33.1781,33.1966,5184.0
2016-09-06 10:35:00,35.94,35.95,35.93,35.93,3150.0,33.2059,33.2151,33.1966,33.1966,3150.0
2016-09-06 10:40:00,35.93,35.93,35.89,35.9,6700.0,33.1966,33.1966,33.1597,33.1689,6700.0
2016-09-06 10:45:00,35.9,35.9,35.87,35.87,7310.0,33.1689,33.1689,33.1412,33.1412,7310.0
2016-09-06 10:50:00,35.87,35.9,35.87,35.9,2800.0,33.1412,33.1689,33.1412,33.1689,2800.0
2016-09-06 10:55:00,35.89,35.91,35.89,35.91,2800.0,33.1597,33.1781,33.1597,33.1781,2800.0
2016-09-06 11:00:00,35.91,35.91,35.89,35.89,2056.0,33.1781,33.1781,33.1597,33.1597,2056.0
2016-09-06 11:05:00,35.9,35.91,35.89,35.89,6511.0,33.1689,33.1781,33.1597,33.1597,6511.0
2016-09-06 11:10:00,35.89,35.92,35.89,35.91,2970.0,33.1597,33.1874,33.1597,33.1781,2970.0
2016-09-06 11:15:00,35.92,35.95,35.92,35.95,7200.0,33.1874,33.2151,33.1874,33.2151,7200.0
2016-09-06 11:20:00,35.96,35.97,35.94,35.96,19556.0,33.2243,33.2336,33.2059,33.2243,19556.0
2016-09-06 11:25:00,35.97,35.99,35.97,35.98,10205.0,33.2336,33.252,33.2336,33.2428,10205.0
2016-09-06 11:30:00,35.98,35.99,35.93,35.94,10300.0,33.2428,33.252,33.1966,33.2059,10300.0
2016-09-06 11:35:00,35.95,35.95,35.93,35.94,2254.0,33.2151,33.2151,33.1966,33.2059,2254.0
2016-09-06 11:40:00,35.94,35.95,35.93,35.93,4616.0,33.2059,33.2151,33.1966,33.1966,4616.0
2016-09-06 11:45:00,35.93,36.0,35.93,35.99,16412.0,33.1966,33.2613,33.1966,33.252,16412.0
2016-09-06 11:50:00,35.99,36.0,35.97,35.97,2250.0,33.252,33.2613,33.2336,33.2336,2250.0
2016-09-06 11:55:00,35.98,35.98,35.98,35.98,800.0,33.2428,33.2428,33.2428,33.2428,800.0
2016-09-06 12:00:00,35.98,36.01,35.98,36.0,5965.0,33.2428,33.2705,33.2428,33.2613,5965.0
2016-09-06 12:05:00,36.0,36.01,36.0,36.01,1500.0,33.2613,33.2705,33.2613,33.2705,1500.0
2016-09-06 12:10:00,36.0,36.0,35.97,35.97,4198.0,33.2613,33.2613,33.2336,33.2336,4198.0
2016-09-06 12:15:00,35.97,35.97,35.95,35.96,900.0,33.2336,33.2336,33.2151,33.2243,900.0
2016-09-06 12:20:00,35.95,35.96,35.93,35.93,3520.0,33.2151,33.2243,33.1966,33.1966,3520.0
2016-09-06 12:25:00,35.93,35.93,35.91,35.91,3441.0,33.1966,33.1966,33.1781,33.1781,3441.0
2016-09-06 12:30:00,35.91,35.97,35.91,35.95,9701.0,33.1781,33.2336,33.1781,33.2151,9701.0
2016-09-06 12:35:00,35.94,35.95,35.93,35.94,2540.0,33.2059,33.2151,33.1966,33.2059,2540.0
2016-09-06 12:40:00,35.93,35.97,35.93,35.97,2200.0,33.1966,33.2336,33.1966,33.2336,2200.0
2016-09-06 12:45:00,35.98,35.99,35.98,35.99,4129.0,33.2428,33.252,33.2428,33.252,4129.0
2016-09-06 12:50:00,36.0,36.0,35.99,35.99,2215.0,33.2613,33.2613,33.252,33.252,2215.0
2016-09-06 12:55:00,35.98,35.99,35.98,35.98,5713.0,33.2428,33.252,33.2428,33.2428,5713.0
2016-09-06 13:00:00,35.98,35.98,35.97,35.97,1000.0,33.2428,33.2428,33.2336,33.2336,1000.0
2016-09-06 13:05:00,35.96,35.97,35.96,35.96,1500.0,33.2243,33.2336,33.2243,33.2243,1500.0
2016-09-06 13:10:00,35.97,35.98,35.96,35.96,2505.0,33.2336,33.2428,33.2243,33.2243,2505.0
2016-09-06 13:15:00,35.97,35.99,35.97,35.98,12038.0,33.2336,33.252,33.2336,33.2428,12038.0
2016-09-06 13:20:00,35.97,35.97,35.96,35.96,1399.0,33.2336,33.2336,33.2243,33.2243,1399.0
2016-09-06 13:25:00,35.96,35.99,35.96,35.97,2740.0,33.2243,33.252,33.2243,33.2336,2740.0
2016-09-06 13:30:00,35.98,35.98,35.97,35.98,2700.0,33.2428,33.2428,33.2336,33.2428,2700.0
2016-09-06 13:35:00,35.97,35.97,35.96,35.97,4098.0,33.2336,33.2336,33.2243,33.2336,4098.0
2016-09-06 13:40:00,35.97,36.01,35.97,36.01,32301.0,33.2336,33.2705,33.2336,33.2705,32301.0
2016-09-06 13:45:00,36.01,36.01,35.99,35.99,3900.0,33.2705,33.2705,33.252,33.252,3900.0
2016-09-06 13:50:00,35.99,35.99,35.97,35.97,2000.0,33.252,33.252,33.2336,33.2336,2000.0
2016-09-06 13:55:00,35.98,35.98,35.95,35.95,9300.0,33.2428,33.2428,33.2151,33.2151,9300.0
2016-09-06 14:00:00,35.96,35.97,35.96,35.97,3311.0,33.2243,33.2336,33.2243,33.2336,3311.0
2016-09-06 14:05:00,35.96,35.97,35.95,35.95,3961.0,33.2243,33.2336,33.2151,33.2151,3961.0
2016-09-06 14:10:00,35.95,35.97,35.95,35.96,3429.0,33.2151,33.2336,33.2151,33.2243,3429.0
2016-09-06 14:15:00,35.95,35.97,35.94,35.97,2100.0,33.2151,33.2336,33.2059,33.2336,2100.0
2016-09-06 14:20:00,35.96,35.97,35.96,35.96,2300.0,33.2243,33.2336,33.2243,33.2243,2300.0
2016-09-06 14:25:00,35.96,35.98,35.95,35.98,2700.0,33.2243,33.2428,33.2151,33.2428,2700.0
2016-09-06 14:30:00,35.97,36.0,35.97,35.99,6800.0,33.2336,33.2613,33.2336,33.252,6800.0
2016-09-06 14:35:00,35.99,36.0,35.99,36.0,1718.0,33.252,33.2613,33.252,33.2613,1718.0
2016-09-06 14:40:00,36.0,36.01,35.99,35.99,5894.0,33.2613,33.2705,33.252,33.252,5894.0
2016-09-06 14:45:00,36.0,36.01,35.99,36.01,12231.0,33.2613,33.2705,33.252,33.2705,12231.0
2016-09-06 14:50:00,36.01,36.03,36.01,36.03,4108.0,33.2705,33.289,33.2705,33.289,4108.0
2016-09-06 14:55:00,36.03,36.05,36.03,36.04,6826.0,33.289,33.3075,33.289,33.2982,6826.0
2016-09-06 15:00:00,36.04,36.05,36.03,36.04,19792.0,33.2982,33.3075,33.289,33.2982,19792.0
2016-09-06 15:05:00,36.05,36.05,36.02,36.03,6400.0,33.3075,33.3075,33.2798,33.289,6400.0
2016-09-06 15:10:00,36.03,36.03,36.01,36.01,6869.0,33.289,33.289,33.2705,33.2705,6869.0
2016-09-06 15:15:00,36.0,36.02,36.0,36.02,7232.0,33.2613,33.2798,33.2613,33.2798,7232.0
2016-09-06 15:20:00,36.02,36.03,36.01,36.01,8649.0,33.2798,33.289,33.2705,33.2705,8649.0
2016-09-06 15:25:00,36.02,36.02,36.01,36.01,4763.0,33.2798,33.2798,33.2705,33.2705,4763.0
2016-09-06 15:30:00,36.02,36.03,36.01,36.01,42250.0,33.2798,33.289,33.2705,33.2705,42250.0
2016-09-06 15:35:00,36.02,36.03,36.01,36.02,29730.0,33.2798,33.289,33.2705,33.2798,29730.0
2016-09-06 15:40:00,36.02,36.05,36.02,36.04,19588.0,33.2798,33.3075,33.2798,33.2982,19588.0
2016-09-06 15:45:00,36.05,36.06,36.04,36.06,29943.0,33.3075,33.3167,33.2982,33.3167,29943.0
2016-09-06 15:50:00,36.06,36.07,36.05,36.07,34531.0,33.3167,33.326,33.3075,33.326,34531.0
2016-09-06 15:55:00,36.07,36.09,36.06,36.08,112861.0,33.326,33.3444,33.3167,33.3352,112861.0
2016-09-07 09:30:00,36.13,36.16,36.07,36.1,79540.0,33.3814,33.4091,33.326,33.3537,79540.0
2016-09-07 09:35:00,36.1,36.2,36.1,36.17,44200.0,33.3537,33.4461,33.3537,33.4184,44200.0
2016-09-07 09:40:00,36.17,36.23,36.17,36.19,54111.0,33.4184,33.4738,33.4184,33.4368,54111.0
2016-09-07 09:45:00,36.19,36.2,36.16,36.16,18304.0,33.4368,33.4461,33.4091,33.4091,18304.0
2016-09-07 09:50:00,36.16,36.17,36.11,36.16,20774.0,33.4091,33.4184,33.3629,33.4091,20774.0
2016-09-07 09:55:00,36.17,36.21,36.17,36.21,39184.0,33.4184,33.4553,33.4184,33.4553,39184.0
2016-09-07 10:00:00,36.22,36.23,36.17,36.2,12345.0,33.4646,33.4738,33.4184,33.4461,12345.0
2016-09-07 10:05:00,36.2,36.28,36.2,36.24,40579.0,33.4461,33.52,33.4461,33.483,40579.0
2016-09-07 10:10:00,36.25,36.27,36.24,36.25,15263.0,33.4923,33.5107,33.483,33.4923,15263.0
2016-09-07 10:15:00,36.25,36.3,36.23,36.28,6800.0,33.4923,33.5385,33.4738,33.52,6800.0
2016-09-07 10:20:00,36.28,36.32,36.28,36.31,11766.0,33.52,33.5569,33.52,33.5477,11766.0
2016-09-07 10:25:00,36.31,36.31,36.28,36.29,11670.0,33.5477,33.5477,33.52,33.5292,11670.0
2016-09-07 10:30:00,36.3,36.31,36.27,36.27,9114.0,33.5385,33.5477,33.5107,33.5107,9114.0
2016-09-07 10:35:00,36.27,36.28,36.25,36.25,6535.0,33.5107,33.52,33.4923,33.4923,6535.0
2016-09-07 10:40:00,36.26,36.26,36.21,36.22,8847.0,33.5015,33.5015,33.4553,33.4646,8847.0
2016-09-07 10:45:00,36.21,36.21,36.16,36.19,3654.0,33.4553,33.4553,33.4091,33.4368,3654.0
2016-09-07 10:50:00,36.19,36.21,36.18,36.21,3755.0,33.4368,33.4553,33.4276,33.4553,3755.0
2016-09-07 10:55:00,36.21,36.23,36.2,36.22,5569.0,33.4553,33.4738,33.4461,33.4646,5569.0
2016-09-07 11:00:00,36.21,36.21,36.2,36.2,1340.0,33.4553,33.4553,33.4461,33.4461,1340.0
2016-09-07 11:05:00,36.2,36.22,36.19,36.21,10693.0,33.4461,33.4646,33.4368,33.4553,10693.0
2016-09-07 11:10:00,36.21,36.21,36.18,36.18,6941.0,33.4553,33.4553,33.4276,33.4276,6941.0
2016-09-07 11:15:00,36.18,36.18,36.14,36.14,5000.0,33.4276,33.4276,33.3906,33.3906,5000.0
2016-09-07 11:20:00,36.14,36.14,36.12,36.12,4503.0,33.3906,33.3906,33.3722,33.3722,4503.0
2016-09-07 11:25:00,36.12,36.12,36.1,36.11,4002.0,33.3722,33.3722,33.3537,33.3629,4002.0
2016-09-07 11:30:00,36.11,36.12,36.1,36.11,15118.0,33.3629,33.3722,33.3537,33.3629,15118.0
2016-09-07 11:35:00,36.1,36.12,36.09,36.11,11321.0,33.3537,33.3722,33.3444,33.3629,11321.0
2016-09-07 11:40:00,36.11,36.12,36.09,36.09,3007.0,33.3629,33.3722,33.3444,33.3444,3007.0
2016-09-07 11:45:00,36.09,36.09,36.08,36.09,3300.0,33.3444,33.3444,33.3352,33.3444,3300.0
2016-09-07 11:50:00,36.09,36.1,36.06,36.07,3416.0,33.3444,33.3537,33.3167,33.326,3416.0
2016-09-07 11:55:00,36.06,36.09,36.06,36.08,17239.0,33.3167,33.3444,33.3167,33.3352,17239.0
2016-09-07 12:00:00,36.08,36.09,36.07,36.07,2976.0,33.3352,33.3444,33.326,33.326,2976.0
2016-09-07 12:05:00,36.08,36.12,36.07,36.08,23671.0,33.3352,33.3722,33.326,33.3352,23671.0
2016-09-07 12:10:00,36.08,36.08,36.05,36.07,11989.0,33.3352,33.3352,33.3075,33.326,11989.0
2016-09-07 12:15:00,36.08,36.08,36.05,36.06,2300.0,33.3352,33.3352,33.3075,33.3167,2300.0
2016-09-07 12:20:00,36.05,36.07,36.05,36.05,4500.0,33.3075,33.326,33.3075,33.3075,4500.0
2016-09-07 12:25:00,36.05,36.06,36.02,36.05,7037.0,33.3075,33.3167,33.2798,33.3075,7037.0
2016-09-07 12:30:00,36.05,36.05,36.04,36.05,2100.0,33.3075,33.3075,33.2982,33.3075,2100.0
2016-09-07 12:35:00,36.04,36.07,36.04,36.07,14760.0,33.2982,33.326,33.2982,33.326,14760.0
2016-09-07 12:40:00,36.07,36.1,36.06,36.09,6000.0,33.326,33.3537,33.3167,33.3444,6000.0
2016-09-07 12:45:00,36.1,36.1,36.08,36.09,14770.0,33.3537,33.3537,33.3352,33.3444,14770.0
2016-09-07 12:50:00,36.09,36.1,36.09,36.1,9434.0,33.3444,33.3537,33.3444,33.3537,9434.0
2016-09-07 12:55:00,36.09,36.1,36.08,36.09,8885.0,33.3444,33.3537,33.3352,33.3444,8885.0
2016-09-07 13:00:00,36.09,36.12,36.07,36.11,10025.0,33.3444,33.3722,33.326,33.3629,10025.0
2016-09-07 13:05:00,36.12,36.13,36.12,36.12,6143.0,33.3722,33.3814,33.3722,33.3722,6143.0
2016-09-07 13:10:00,36.13,36.14,36.12,36.13,7857.0,33.3814,33.3906,33.3722,33.3814,7857.0
2016-09-07 13:15:00,36.14,36.16,36.13,36.16,2100.0,33.3906,33.4091,33.3814,33.4091,2100.0
2016-09-07 13:20:00,36.16,36.17,36.15,36.15,1800.0,33.4091,33.4184,33.3999,33.3999,1800.0
2016-09-07 13:25:00,36.15,36.16,36.15,36.16,2330.0,33.3999,33.4091,33.3999,33.4091,2330.0
2016-09-07 13:30:00,36.16,36.17,36.15,36.16,2110.0,33.4091,33.4184,33.3999,33.4091,2110.0
2016-09-07 13:35:00,36.15,36.17,36.15,36.16,4227.0,33.3999,33.4184,33.3999,33.4091,4227.0
2016-09-07 13:40:00,36.17,36.18,36.16,36.18,5200.0,33.4184,33.4276,33.4091,33.4276,5200.0
2016-09-07 13:45:00,36.18,36.18,36.15,36.15,5085.0,33.4276,33.4276,33.3999,33.3999,5085.0
2016-09-07 13:50:00,36.16,36.19,36.15,36.19,21538.0,33.4091,33.4368,33.3999,33.4368,21538.0
2016-09-07 13:55:00,36.19,36.2,36.17,36.19,7982.0,33.4368,33.4461,33.4184,33.4368,7982.0
2016-09-07 14:00:00,36.18,36.2,36.18,36.19,9300.0,33.4276,33.4461,33.4276,33.4368,9300.0
2016-09-07 14:05:00,36.2,36.2,36.18,36.2,6544.0,33.4461,33.4461,33.4276,33.4461,6544.0
2016-09-07 14:10:00,36.19,36.23,36.19,36.23,29848.0,33.4368,33.4738,33.4368,33.4738,29848.0
2016-09-07 14:15:00,36.23,36.23,36.22,36.23,7309.0,33.4738,33.4738,33.4646,33.4738,7309.0
2016-09-07 14:20:00,36.23,36.23,36.22,36.23,1600.0,33.4738,33.4738,33.4646,33.4738,1600.0
2016-09-07 14:25:00,36.23,36.24,36.22,36.23,6907.0,33.4738,33.483,33.4646,33.4738,6907.0
2016-09-07 14:30:00,36.23,36.24,36.21,36.22,5600.0,33.4738,33.483,33.4553,33.4646,5600.0
2016-09-07 14:35:00,36.22,36.23,36.21,36.23,3142.0,33.4646,33.4738,33.4553,33.4738,3142.0
2016-09-07 14:40:00,36.23,36.24,36.23,36.24,1877.0,33.4738,33.483,33.4738,33.483,1877.0
2016-09-07 14:45:00,36.24,36.25,36.24,36.25,3750.0,33.483,33.4923,33.483,33.4923,3750.0
2016-09-07 14:50:00,36.25,36.26,36.24,36.26,6515.0,33.4923,33.5015,33.483,33.5015,6515.0
2016-09-07 14:55:00,36.26,36.27,36.25,36.26,14386.0,33.5015,33.5107,33.4923,33.5015,14386.0
2016-09-07 15:00:00,36.26,36.27,36.25,36.27,35221.0,33.5015,33.5107,33.4923,33.5107,35221.0
2016-09-07 15:05:00,36.27,36.3,36.27,36.29,8386.0,33.5107,33.5385,33.5107,33.5292,8386.0
2016-09-07 15:10:00,36.29,36.29,36.28,36.28,3200.0,33.5292,33.5292,33.52,33.52,3200.0
2016-09-07 15:15:00,36.28,36.3,36.28,36.3,4508.0,33.52,33.5385,33.52,33.5385,4508.0
2016-09-07 15:20:00,36.3,36.3,36.27,36.29,19200.0,33.5385,33.5385,33.5107,33.5292,19200.0
2016-09-07 15:25:00,36.29,36.29,36.28,36.29,11740.0,33.5292,33.5292,33.52,33.5292,11740.0
2016-09-07 15:30:00,36.28,36.31,36.28,36.29,39965.0,33.52,33.5477,33.52,33.5292,39965.0
2016-09-07 15:35:00,36.29,36.29,36.28,36.29,9903.0,33.5292,33.5292,33.52,33.5292,9903.0
2016-09-07 15:40:00,36.28,36.31,36.28,36.3,36494.0,33.52,33.5477,33.52,33.5385,36494.0
2016-09-07 15:45:00,36.3,36.31,36.28,36.3,25052.0,33.5385,33.5477,33.52,33.5385,25052.0
2016-09-07 15:50:00,36.3,36.3,36.26,36.26,59379.0,33.5385,33.5385,33.5015,33.5015,59379.0
2016-09-07 15:55:00,36.26,36.3,36.26,36.29,87888.0,33.5015,33.5385,33.5015,33.5292,87888.0
2016-09-08 09:30:00,36.11,36.25,36.11,36.16,11510.0,33.3629,33.4923,33.3629,33.4091,11510.0
2016-09-08 09:35:00,36.16,36.18,36.11,36.12,7600.0,33.4091,33.4276,33.3629,33.3722,7600.0
2016-09-08 09:40:00,36.12,36.21,36.12,36.21,7000.0,33.3722,33.4553,33.3722,33.4553,7000.0
2016-09-08 09:45:00,36.19,36.2,36.16,36.19,28320.0,33.4368,33.4461,33.4091,33.4368,28320.0
2016-09-08 09:50:00,36.17,36.19,36.12,36.17,10276.0,33.4184,33.4368,33.3722,33.4184,10276.0
2016-09-08 09:55:00,36.17,36.21,36.16,36.18,7400.0,33.4184,33.4553,33.4091,33.4276,7400.0
2016-09-08 10:00:00,36.18,36.23,36.18,36.22,19269.0,33.4276,33.4738,33.4276,33.4646,19269.0
2016-09-08 10:05:00,36.2,36.21,36.16,36.18,34345.0,33.4461,33.4553,33.4091,33.4276,34345.0
2016-09-08 10:10:00,36.17,36.18,36.13,36.17,8205.0,33.4184,33.4276,33.3814,33.4184,8205.0
2016-09-08 10:15:00,36.16,36.16,36.13,36.16,9145.0,33.4091,33.4091,33.3814,33.4091,9145.0
2016-09-08 10:20:00,36.17,36.17,36.14,36.15,3500.0,33.4184,33.4184,33.3906,33.3999,3500.0
2016-09-08 10:25:00,36.14,36.15,36.11,36.15,4005.0,33.3906,33.3999,33.3629,33.3999,4005.0
2016-09-08 10:30:00,36.15,36.16,36.11,36.13,8645.0,33.3999,33.4091,33.3629,33.3814,8645.0
2016-09-08 10:35:00,36.14,36.19,36.12,36.12,3300.0,33.3906,33.4368,33.3722,33.3722,3300.0
2016-09-08 10:40:00,36.12,36.12,36.08,36.09,6736.0,33.3722,33.3722,33.3352,33.3444,6736.0
2016-09-08 10:45:00,36.1,36.11,36.09,36.09,4003.0,33.3537,33.3629,33.3444,33.3444,4003.0
2016-09-08 10:50:00,36.09,36.1,36.06,36.08,18914.0,33.3444,33.3537,33.3167,33.3352,18914.0
2016-09-08 10:55:00,36.08,36.09,36.06,36.07,4554.0,33.3352,33.3444,33.3167,33.326,4554.0
2016-09-08 11:00:00,36.07,36.13,36.07,36.07,30047.0,33.326,33.3814,33.326,33.326,30047.0
2016-09-08 11:05:00,36.09,36.11,36.08,36.11,4044.0,33.3444,33.3629,33.3352,33.3629,4044.0
2016-09-08 11:10:00,36.11,36.13,36.11,36.12,16598.0,33.3629,33.3814,33.3629,33.3722,16598.0
2016-09-08 11:15:00,36.12,36.13,36.1,36.12,4235.0,33.3722,33.3814,33.3537,33.3722,4235.0
2016-09-08 11:20:00,36.11,36.12,36.11,36.12,2900.0,33.3629,33.3722,33.3629,33.3722,2900.0
2016-09-08 11:25:00,36.12,36.13,36.09,36.09,3300.0,33.3722,33.3814,33.3444,33.3444,3300.0
2016-09-08 11:30:00,36.09,36.1,36.05,36.06,32285.0,33.3444,33.3537,33.3075,33.3167,32285.0
2016-09-08 11:35:00,36.06,36.09,36.05,36.09,6814.0,33.3167,33.3444,33.3075,33.3444,6814.0
2016-09-08 11:40:00,36.08,36.11,36.08,36.1,4508.0,33.3352,33.3629,33.3352,33.3537,4508.0
2016-09-08 11:45:00,36.09,36.09,36.08,36.08,3098.0,33.3444,33.3444,33.3352,33.3352,3098.0
2016-09-08 11:50:00,36.09,36.13,36.09,36.12,5305.0,33.3444,33.3814,33.3444,33.3722,5305.0
2016-09-08 11:55:00,36.11,36.11,36.07,36.08,10397.0,33.3629,33.3629,33.326,33.3352,10397.0
2016-09-08 12:00:00,36.09,36.09,36.05,36.07,4533.0,33.3444,33.3444,33.3075,33.326,4533.0
2016-09-08 12:05:00,36.07,36.07,36.04,36.05,3851.0,33.326,33.326,33.2982,33.3075,3851.0
2016-09-08 12:10:00,36.05,36.06,36.01,36.02,7180.0,33.3075,33.3167,33.2705,33.2798,7180.0
2016-09-08 12:15:00,36.02,36.04,36.01,36.03,5052.0,33.2798,33.2982,33.2705,33.289,5052.0
2016-09-08 12:20:00,36.03,36.08,36.03,36.08,4715.0,33.289,33.3352,33.289,33.3352,4715.0
2016-09-08 12:25:00,36.08,36.09,36.03,36.04,12621.0,33.3352,33.3444,33.289,33.2982,12621.0
2016-09-08 12:30:00,36.05,36.05,36.01,36.04,4018.0,33.3075,33.3075,33.2705,33.2982,4018.0
2016-09-08 12:35:00,36.04,36.06,36.03,36.04,4701.0,33.2982,33.3167,33.289,33.2982,4701.0
2016-09-08 12:40:00,36.05,36.06,36.03,36.03,9219.0,33.3075,33.3167,33.289,33.289,9219.0
2016-09-08 12:45:00,36.03,36.06,36.03,36.05,12800.0,33.289,33.3167,33.289,33.3075,12800.0
2016-09-08 12:50:00,36.05,36.06,36.04,36.06,13006.0,33.3075,33.3167,33.2982,33.3167,13006.0
2016-09-08 12:55:00,36.06,36.06,36.04,36.05,1500.0,33.3167,33.3167,33.2982,33.3075,1500.0
2016-09-08 13:00:00,36.05,36.05,36.03,36.04,2940.0,33.3075,33.3075,33.289,33.2982,2940.0
2016-09-08 13:05:00,36.04,36.05,36.03,36.04,2503.0,33.2982,33.3075,33.289,33.2982,2503.0
2016-09-08 13:10:00,36.04,36.05,36.03,36.04,1013.0,33.2982,33.3075,33.289,33.2982,1013.0
2016-09-08 13:15:00,36.04,36.04,36.03,36.04,4050.0,33.2982,33.2982,33.289,33.2982,4050.0
2016-09-08 13:20:00,36.04,36.04,36.03,36.04,500.0,33.2982,33.2982,33.289,33.2982,500.0
2016-09-08 13:25:00,36.04,36.04,36.0,36.01,10088.0,33.2982,33.2982,33.2613,33.2705,10088.0
2016-09-08 13:30:00,36.01,36.02,36.0,36.01,7161.0,33.2705,33.2798,33.2613,33.2705,7161.0
2016-09-08 13:35:00,36.01,36.01,36.0,36.01,1300.0,33.2705,33.2705,33.2613,33.2705,1300.0
2016-09-08 13:40:00,36.01,36.02,36.0,36.01,2320.0,33.2705,33.2798,33.2613,33.2705,2320.0
2016-09-08 13:45:00,36.0,36.0,35.97,35.97,2603.0,33.2613,33.2613,33.2336,33.2336,2603.0
2016-09-08 13:50:00,35.97,35.99,35.95,35.98,5900.0,33.2336,33.252,33.2151,33.2428,5900.0
2016-09-08 13:55:00,35.98,35.99,35.97,35.99,4636.0,33.2428,33.252,33.2336,33.252,4636.0
2016-09-08 14:00:00,35.98,35.98,35.97,35.98,8730.0,33.2428,33.2428,33.2336,33.2428,8730.0
2016-09-08 14:05:00,35.98,35.98,35.96,35.98,5692.0,33.2428,33.2428,33.2243,33.2428,5692.0
2016-09-08 14:10:00,35.98,36.01,35.98,35.99,3748.0,33.2428,33.2705,33.2428,33.252,3748.0
2016-09-08 14:15:00,35.99,35.99,35.97,35.99,4241.0,33.252,33.252,33.2336,33.252,4241.0
2016-09-08 14:20:00,36.0,36.02,35.99,36.0,6584.0,33.2613,33.2798,33.252,33.2613,6584.0
2016-09-08 14:25:00,36.01,36.02,35.97,35.98,10982.0,33.2705,33.2798,33.2336,33.2428,10982.0
2016-09-08 14:30:00,35.97,35.97,35.96,35.96,2169.0,33.2336,33.2336,33.2243,33.2243,2169.0
2016-09-08 14:35:00,35.96,35.99,35.96,35.98,3793.0,33.2243,33.252,33.2243,33.2428,3793.0
2016-09-08 14:40:00,35.98,36.0,35.97,35.99,5043.0,33.2428,33.2613,33.2336,33.252,5043.0
2016-09-08 14:45:00,35.98,35.99,35.97,35.98,10889.0,33.2428,33.252,33.2336,33.2428,10889.0
2016-09-08 14:50:00,35.98,35.99,35.97,35.99,4098.0,33.2428,33.252,33.2336,33.252,4098.0
2016-09-08 14:55:00,35.98,35.99,35.96,35.97,10625.0,33.2428,33.252,33.2243,33.2336,10625.0
2016-09-08 15:00:00,35.97,35.98,35.95,35.95,15084.0,33.2336,33.2428,33.2151,33.2151,15084.0
2016-09-08 15:05:00,35.96,35.97,35.96,35.97,2901.0,33.2243,33.2336,33.2243,33.2336,2901.0
2016-09-08 15:10:00,35.97,35.97,35.96,35.96,1900.0,33.2336,33.2336,33.2243,33.2243,1900.0
2016-09-08 15:15:00,35.97,35.98,35.96,35.97,5372.0,33.2336,33.2428,33.2243,33.2336,5372.0
2016-09-08 15:20:00,35.96,35.97,35.95,35.97,16033.0,33.2243,33.2336,33.2151,33.2336,16033.0
2016-09-08 15:25:00,35.96,35.97,35.94,35.95,13507.0,33.2243,33.2336,33.2059,33.2151,13507.0
2016-09-08 15:30:00,35.95,35.96,35.93,35.94,25729.0,33.2151,33.2243,33.1966,33.2059,25729.0
2016-09-08 15:35:00,35.94,35.96,35.93,35.96,8108.0,33.2059,33.2243,33.1966,33.2243,8108.0
2016-09-08 15:40:00,35.96,35.96,35.93,35.95,13516.0,33.2243,33.2243,33.1966,33.2151,13516.0
2016-09-08 15:45:00,35.95,35.95,35.93,35.95,15010.0,33.2151,33.2151,33.1966,33.2151,15010.0
2016-09-08 15:50:00,35.95,35.95,35.92,35.93,33189.0,33.2151,33.2151,33.1874,33.1966,33189.0
2016-09-08 15:55:00,35.93,35.95,35.91,35.91,109300.0,33.1966,33.2151,33.1781,33.1781,109300.0
2016-09-09 09:30:00,35.67,35.72,35.37,35.38,66299.0,32.9564,33.0026,32.6792,32.6885,66299.0
2016-09-09 09:35:00,35.38,35.39,35.29,35.38,33745.0,32.6885,32.6977,32.6053,32.6885,33745.0
2016-09-09 09:40:00,35.4,35.43,35.37,35.39,97927.0,32.7069,32.7347,32.6792,32.6977,97927.0
2016-09-09 09:45:00,35.38,35.44,35.35,35.35,56406.0,32.6885,32.7439,32.6607,32.6607,56406.0
2016-09-09 09:50:00,35.32,35.34,35.24,35.24,52919.0,32.633,32.6515,32.5591,32.5591,52919.0
2016-09-09 09:55:00,35.22,35.22,35.11,35.17,40116.0,32.5406,32.5406,32.439,32.4944,40116.0
2016-09-09 10:00:00,35.16,35.18,35.11,35.12,23715.0,32.4852,32.5037,32.439,32.4482,23715.0
2016-09-09 10:05:00,35.12,35.13,35.07,35.08,12602.0,32.4482,32.4575,32.402,32.4113,12602.0
2016-09-09 10:10:00,35.08,35.09,35.04,35.09,317718.0,32.4113,32.4205,32.3743,32.4205,317718.0
2016-09-09 10:15:00,35.08,35.12,35.04,35.05,23071.0,32.4113,32.4482,32.3743,32.3836,23071.0
2016-09-09 10:20:00,35.04,35.05,34.99,35.0,15978.0,32.3743,32.3836,32.3281,32.3374,15978.0
2016-09-09 10:25:00,35.01,35.01,34.96,34.97,19516.0,32.3466,32.3466,32.3004,32.3096,19516.0
2016-09-09 10:30:00,34.97,34.99,34.94,34.98,20120.0,32.3096,32.3281,32.2819,32.3189,20120.0
2016-09-09 10:35:00,34.97,34.99,34.9,34.91,31013.0,32.3096,32.3281,32.245,32.2542,31013.0
2016-09-09 10:40:00,34.91,34.95,34.91,34.95,26900.0,32.2542,32.2912,32.2542,32.2912,26900.0
2016-09-09 10:45:00,34.95,34.96,34.88,34.9,27455.0,32.2912,32.3004,32.2265,32.245,27455.0
2016-09-09 10:50:00,34.9,34.9,34.88,34.9,8416.0,32.245,32.245,32.2265,32.245,8416.0
2016-09-09 10:55:00,34.91,34.92,34.89,34.91,30115.0,32.2542,32.2634,32.2357,32.2542,30115.0
2016-09-09 11:00:00,34.92,34.95,34.91,34.93,47600.0,32.2634,32.2912,32.2542,32.2727,47600.0
2016-09-09 11:05:00,34.93,34.98,34.91,34.98,16524.0,32.2727,32.3189,32.2542,32.3189,16524.0
2016-09-09 11:10:00,34.98,34.99,34.95,34.98,19855.0,32.3189,32.3281,32.2912,32.3189,19855.0
2016-09-09 11:15:00,34.98,34.98,34.95,34.96,22500.0,32.3189,32.3189,32.2912,32.3004,22500.0
2016-09-09 11:20:00,34.96,34.99,34.95,34.97,111020.0,32.3004,32.3281,32.2912,32.3096,111020.0
2016-09-09 11:25:00,34.97,34.98,34.95,34.98,32210.0,32.3096,32.3189,32.2912,32.3189,32210.0
2016-09-09 11:30:00,34.98,34.98,34.94,34.94,20019.0,32.3189,32.3189,32.2819,32.2819,20019.0
2016-09-09 11:35:00,34.93,34.94,34.9,34.91,17706.0,32.2727,32.2819,32.245,32.2542,17706.0
2016-09-09 11:40:00,34.91,34.92,34.9,34.91,6260.0,32.2542,32.2634,32.245,32.2542,6260.0
2016-09-09 11:45:00,34.91,34.91,34.87,34.87,148976.0,32.2542,32.2542,32.2173,32.2173,148976.0
2016-09-09 11:50:00,34.88,34.88,34.82,34.82,76381.0,32.2265,32.2265,32.1711,32.1711,76381.0
2016-09-09 11:55:00,34.82,34.83,34.77,34.79,122738.0,32.1711,32.1803,32.1249,32.1433,122738.0
2016-09-09 12:00:00,34.79,34.86,34.77,34.85,118189.0,32.1433,32.208,32.1249,32.1988,118189.0
2016-09-09 12:05:00,34.84,34.85,34.79,34.82,20609.0,32.1895,32.1988,32.1433,32.1711,20609.0
2016-09-09 12:10:00,34.83,34.83,34.8,34.8,8733.0,32.1803,32.1803,32.1526,32.1526,8733.0
2016-09-09 12:15:00,34.81,34.81,34.76,34.76,27301.0,32.1618,32.1618,32.1156,32.1156,27301.0
2016-09-09 12:20:00,34.77,34.82,34.76,34.79,16914.0,32.1249,32.1711,32.1156,32.1433,16914.0
2016-09-09 12:25:00,34.78,34.8,34.77,34.79,11900.0,32.1341,32.1526,32.1249,32.1433,11900.0
2016-09-09 12:30:00,34.78,34.78,34.75,34.75,20262.0,32.1341,32.1341,32.1064,32.1064,20262.0
2016-09-09 12:35:00,34.76,34.78,34.75,34.75,8400.0,32.1156,32.1341,32.1064,32.1064,8400.0
2016-09-09 12:40:00,34.75,34.75,34.73,34.73,13594.0,32.1064,32.1064,32.0879,32.0879,13594.0
2016-09-09 12:45:00,34.73,34.75,34.7,34.7,111242.0,32.0879,32.1064,32.0602,32.0602,111242.0
2016-09-09 12:50:00,34.7,34.71,34.7,34.7,21796.0,32.0602,32.0694,32.0602,32.0602,21796.0
2016-09-09 12:55:00,34.7,34.71,34.67,34.71,85861.0,32.0602,32.0694,32.0325,32.0694,85861.0
2016-09-09 13:00:00,34.71,34.71,34.66,34.68,59416.0,32.0694,32.0694,32.0232,32.0417,59416.0
2016-09-09 13:05:00,34.68,34.68,34.64,34.66,20665.0,32.0417,32.0417,32.0048,32.0232,20665.0
2016-09-09 13:10:00,34.65,34.65,34.58,34.61,31020.0,32.014,32.014,31.9493,31.977,31020.0
2016-09-09 13:15:00,34.61,34.61,34.57,34.59,21024.0,31.977,31.977,31.9401,31.9586,21024.0
2016-09-09 13:20:00,34.59,34.59,34.54,34.56,11666.0,31.9586,31.9586,31.9124,31.9308,11666.0
2016-09-09 13:25:00,34.56,34.57,34.55,34.57,20118.0,31.9308,31.9401,31.9216,31.9401,20118.0
2016-09-09 13:30:00,34.57,34.58,34.55,34.55,15259.0,31.9401,31.9493,31.9216,31.9216,15259.0
2016-09-09 13:35:00,34.55,34.55,34.47,34.48,42318.0,31.9216,31.9216,31.8477,31.8569,42318.0
2016-09-09 13:40:00,34.48,34.48,34.38,34.39,72937.0,31.8569,31.8569,31.7645,31.7738,72937.0
2016-09-09 13:45:00,34.39,34.4,34.35,34.36,69020.0,31.7738,31.783,31.7368,31.7461,69020.0
2016-09-09 13:50:00,34.36,34.38,34.34,34.37,61999.0,31.7461,31.7645,31.7276,31.7553,61999.0
2016-09-09 13:55:00,34.37,34.4,34.34,34.39,53464.0,31.7553,31.783,31.7276,31.7738,53464.0
2016-09-09 14:00:00,34.38,34.38,34.26,34.29,116572.0,31.7645,31.7645,31.6537,31.6814,116572.0
2016-09-09 14:05:00,34.29,34.33,34.27,34.28,58577.0,31.6814,31.7183,31.6629,31.6721,58577.0
2016-09-09 14:10:00,34.28,34.3,34.26,34.27,73205.0,31.6721,31.6906,31.6537,31.6629,73205.0
2016-09-09 14:15:00,34.28,34.32,34.27,34.31,90830.0,31.6721,31.7091,31.6629,31.6999,90830.0
2016-09-09 14:20:00,34.31,34.36,34.3,34.35,59416.0,31.6999,31.7461,31.6906,31.7368,59416.0
2016-09-09 14:25:00,34.36,34.44,34.36,34.44,42473.0,31.7461,31.82,31.7461,31.82,42473.0
2016-09-09 14:30:00,34.44,34.47,34.43,34.47,34059.0,31.82,31.8477,31.8107,31.8477,34059.0
2016-09-09 14:35:00,34.47,34.54,34.46,34.52,86970.0,31.8477,31.9124,31.8384,31.8939,86970.0
2016-09-09 14:40:00,34.52,34.53,34.43,34.44,60011.0,31.8939,31.9031,31.8107,31.82,60011.0
2016-09-09 14:45:00,34.45,34.45,34.39,34.41,25749.0,31.8292,31.8292,31.7738,31.7922,25749.0
2016-09-09 14:50:00,34.41,34.45,34.41,34.44,27614.0,31.7922,31.8292,31.7922,31.82,27614.0
2016-09-09 14:55:00,34.45,34.5,34.44,34.5,33962.0,31.8292,31.8754,31.82,31.8754,33962.0
2016-09-09 15:00:00,34.5,34.51,34.47,34.47,76673.0,31.8754,31.8846,31.8477,31.8477,76673.0
2016-09-09 15:05:00,34.46,34.47,34.42,34.45,87424.0,31.8384,31.8477,31.8015,31.8292,87424.0
2016-09-09 15:10:00,34.45,34.48,34.43,34.45,55188.0,31.8292,31.8569,31.8107,31.8292,55188.0
2016-09-09 15:15:00,34.46,34.52,34.46,34.5,37843.0,31.8384,31.8939,31.8384,31.8754,37843.0
2016-09-09 15:20:00,34.5,34.51,34.46,34.5,76569.0,31.8754,31.8846,31.8384,31.8754,76569.0
2016-09-09 15:25:00,34.5,34.56,34.5,34.53,77517.0,31.8754,31.9308,31.8754,31.9031,77517.0
2016-09-09 15:30:00,34.52,34.53,34.48,34.5,52905.0,31.8939,31.9031,31.8569,31.8754,52905.0
2016-09-09 15:35:00,34.5,34.5,34.45,34.48,114793.0,31.8754,31.8754,31.8292,31.8569,114793.0
2016-09-09 15:40:00,34.48,34.49,34.42,34.44,107707.0,31.8569,31.8662,31.8015,31.82,107707.0
2016-09-09 15:45:00,34.44,34.44,34.4,34.42,145190.0,31.82,31.82,31.783,31.8015,145190.0
2016-09-09 15:50:00,34.42,34.43,34.4,34.41,213204.0,31.8015,31.8107,31.783,31.7922,213204.0
2016-09-09 15:55:00,34.41,34.42,34.32,34.32,427233.0,31.7922,31.8015,31.7091,31.7091,427233.0
2016-09-12 09:30:00,34.04,34.2,34.02,34.2,58784.0,31.4504,31.5982,31.4319,31.5982,58784.0
2016-09-12 09:35:00,34.19,34.37,34.19,34.37,38404.0,31.589,31.7553,31.589,31.7553,38404.0
2016-09-12 09:40:00,34.39,34.39,34.28,34.28,27268.0,31.7738,31.7738,31.6721,31.6721,27268.0
2016-09-12 09:45:00,34.27,34.27,34.2,34.2,81960.0,31.6629,31.6629,31.5982,31.5982,81960.0
2016-09-12 09:50:00,34.2,34.28,34.18,34.27,33279.0,31.5982,31.6721,31.5797,31.6629,33279.0
2016-09-12 09:55:00,34.27,34.4,34.27,34.38,31237.0,31.6629,31.783,31.6629,31.7645,31237.0
2016-09-12 10:00:00,34.38,34.42,34.37,34.41,56247.0,31.7645,31.8015,31.7553,31.7922,56247.0
2016-09-12 10:05:00,34.41,34.45,34.37,34.37,95245.0,31.7922,31.8292,31.7553,31.7553,95245.0
2016-09-12 10:10:00,34.37,34.4,34.33,34.4,72935.0,31.7553,31.783,31.7183,31.783,72935.0
2016-09-12 10:15:00,34.39,34.44,34.37,34.44,137678.0,31.7738,31.82,31.7553,31.82,137678.0
2016-09-12 10:20:00,34.43,34.49,34.4,34.47,174768.0,31.8107,31.8662,31.783,31.8477,174768.0
2016-09-12 10:25:00,34.47,34.52,34.47,34.5,165574.0,31.8477,31.8939,31.8477,31.8754,165574.0
2016-09-12 10:30:00,34.5,34.51,34.44,34.46,14306.0,31.8754,31.8846,31.82,31.8384,14306.0
2016-09-12 10:35:00,34.43,34.45,34.36,34.37,21323.0,31.8107,31.8292,31.7461,31.7553,21323.0
2016-09-12 10:40:00,34.37,34.39,34.34,34.38,27066.0,31.7553,31.7738,31.7276,31.7645,27066.0
2016-09-12 10:45:00,34.37,34.37,34.29,34.29,22919.0,31.7553,31.7553,31.6814,31.6814,22919.0
2016-09-12 10:50:00,34.29,34.3,34.24,34.3,13126.0,31.6814,31.6906,31.6352,31.6906,13126.0
2016-09-12 10:55:00,34.29,34.39,34.29,34.35,52727.0,31.6814,31.7738,31.6814,31.7368,52727.0
2016-09-12 11:00:00,34.35,34.42,34.35,34.42,19251.0,31.7368,31.8015,31.7368,31.8015,19251.0
2016-09-12 11:05:00,34.42,34.43,34.4,34.41,12330.0,31.8015,31.8107,31.783,31.7922,12330.0
2016-09-12 11:10:00,34.4,34.4,34.36,34.39,9022.0,31.783,31.783,31.7461,31.7738,9022.0
2016-09-12 11:15:00,34.38,34.4,34.35,34.4,12600.0,31.7645,31.783,31.7368,31.783,12600.0
2016-09-12 11:20:00,34.39,34.46,34.37,34.45,30096.0,31.7738,31.8384,31.7553,31.8292,30096.0
2016-09-12 11:25:00,34.46,34.46,34.42,34.43,59281.0,31.8384,31.8384,31.8015,31.8107,59281.0
2016-09-12 11:30:00,34.43,34.46,34.36,34.44,45310.0,31.8107,31.8384,31.7461,31.82,45310.0
2016-09-12 11:35:00,34.45,34.5,34.44,34.49,49691.0,31.8292,31.8754,31.82,31.8662,49691.0
2016-09-12 11:40:00,34.49,34.53,34.48,34.51,10190.0,31.8662,31.9031,31.8569,31.8846,10190.0
2016-09-12 11:45:00,34.51,34.51,34.47,34.48,15745.0,31.8846,31.8846,31.8477,31.8569,15745.0
2016-09-12 11:50:00,34.48,34.54,34.48,34.52,17285.0,31.8569,31.9124,31.8569,31.8939,17285.0
2016-09-12 11:55:00,34.51,34.54,34.5,34.51,12759.0,31.8846,31.9124,31.8754,31.8846,12759.0
2016-09-12 12:00:00,34.51,34.52,34.49,34.51,11481.0,31.8846,31.8939,31.8662,31.8846,11481.0
2016-09-12 12:05:00,34.5,34.53,34.49,34.52,9704.0,31.8754,31.9031,31.8662,31.8939,9704.0
2016-09-12 12:10:00,34.53,34.54,34.46,34.48,24037.0,31.9031,31.9124,31.8384,31.8569,24037.0
2016-09-12 12:15:00,34.47,34.51,34.44,34.46,103109.0,31.8477,31.8846,31.82,31.8384,103109.0
2016-09-12 12:20:00,34.46,34.51,34.46,34.47,25221.0,31.8384,31.8846,31.8384,31.8477,25221.0
2016-09-12 12:25:00,34.48,34.51,34.47,34.51,18831.0,31.8569,31.8846,31.8477,31.8846,18831.0
2016-09-12 12:30:00,34.51,34.52,34.5,34.5,19328.0,31.8846,31.8939,31.8754,31.8754,19328.0
2016-09-12 12:35:00,34.49,34.51,34.49,34.49,10738.0,31.8662,31.8846,31.8662,31.8662,10738.0
2016-09-12 12:40:00,34.49,34.49,34.46,34.46,10863.0,31.8662,31.8662,31.8384,31.8384,10863.0
2016-09-12 12:45:00,34.47,34.5,34.47,34.48,8003.0,31.8477,31.8754,31.8477,31.8569,8003.0
2016-09-12 12:50:00,34.5,34.56,34.49,34.55,21775.0,31.8754,31.9308,31.8662,31.9216,21775.0
2016-09-12 12:55:00,34.55,34.56,34.52,34.52,14781.0,31.9216,31.9308,31.8939,31.8939,14781.0
2016-09-12 13:00:00,34.53,34.55,34.51,34.54,8210.0,31.9031,31.9216,31.8846,31.9124,8210.0
2016-09-12 13:05:00,34.55,34.57,34.54,34.55,12398.0,31.9216,31.9401,31.9124,31.9216,12398.0
2016-09-12 13:10:00,34.55,34.59,34.55,34.58,8172.0,31.9216,31.9586,31.9216,31.9493,8172.0
2016-09-12 13:15:00,34.59,34.69,34.58,34.59,128873.0,31.9586,32.0509,31.9493,31.9586,128873.0
2016-09-12 13:20:00,34.59,34.61,34.5,34.51,61353.0,31.9586,31.977,31.8754,31.8846,61353.0
2016-09-12 13:25:00,34.51,34.54,34.46,34.47,105400.0,31.8846,31.9124,31.8384,31.8477,105400.0
2016-09-12 13:30:00,34.48,34.49,34.42,34.45,25149.0,31.8569,31.8662,31.8015,31.8292,25149.0
2016-09-12 13:35:00,34.45,34.52,34.42,34.51,26962.0,31.8292,31.8939,31.8015,31.8846,26962.0
2016-09-12 13:40:00,34.51,34.51,34.45,34.48,11283.0,31.8846,31.8846,31.8292,31.8569,11283.0
2016-09-12 13:45:00,34.49,34.58,34.49,34.58,39667.0,31.8662,31.9493,31.8662,31.9493,39667.0
2016-09-12 13:50:00,34.58,34.6,34.56,34.59,9720.0,31.9493,31.9678,31.9308,31.9586,9720.0
2016-09-12 13:55:00,34.59,34.65,34.57,34.63,18362.0,31.9586,32.014,31.9401,31.9955,18362.0
2016-09-12 14:00:00,34.63,34.71,34.62,34.7,33457.0,31.9955,32.0694,31.9863,32.0602,33457.0
2016-09-12 14:05:00,34.7,34.74,34.69,34.72,33612.0,32.0602,32.0971,32.0509,32.0787,33612.0
2016-09-12 14:10:00,34.72,34.73,34.68,34.72,9609.0,32.0787,32.0879,32.0417,32.0787,9609.0
2016-09-12 14:15:00,34.73,34.74,34.69,34.73,11998.0,32.0879,32.0971,32.0509,32.0879,11998.0
2016-09-12 14:20:00,34.72,34.79,34.72,34.77,138207.0,32.0787,32.1433,32.0787,32.1249,138207.0
2016-09-12 14:25:00,34.77,34.78,34.71,34.71,27841.0,32.1249,32.1341,32.0694,32.0694,27841.0
2016-09-12 14:30:00,34.72,34.77,34.71,34.75,53777.0,32.0787,32.1249,32.0694,32.1064,53777.0
2016-09-12 14:35:00,34.75,34.85,34.75,34.83,27335.0,32.1064,32.1988,32.1064,32.1803,27335.0
2016-09-12 14:40:00,34.83,34.86,34.81,34.85,11552.0,32.1803,32.208,32.1618,32.1988,11552.0
2016-09-12 14:45:00,34.85,34.85,34.79,34.8,18738.0,32.1988,32.1988,32.1433,32.1526,18738.0
2016-09-12 14:50:00,34.81,34.83,34.79,34.8,33193.0,32.1618,32.1803,32.1433,32.1526,33193.0
2016-09-12 14:55:00,34.8,34.82,34.79,34.8,15714.0,32.1526,32.1711,32.1433,32.1526,15714.0
2016-09-12 15:00:00,34.8,34.84,34.8,34.81,33638.0,32.1526,32.1895,32.1526,32.1618,33638.0
2016-09-12 15:05:00,34.81,34.84,34.81,34.83,14768.0,32.1618,32.1895,32.1618,32.1803,14768.0
2016-09-12 15:10:00,34.83,34.84,34.8,34.8,11966.0,32.1803,32.1895,32.1526,32.1526,11966.0
2016-09-12 15:15:00,34.8,34.8,34.76,34.77,16390.0,32.1526,32.1526,32.1156,32.1249,16390.0
2016-09-12 15:20:00,34.77,34.83,34.76,34.83,21483.0,32.1249,32.1803,32.1156,32.1803,21483.0
2016-09-12 15:25:00,34.84,34.84,34.8,34.8,32901.0,32.1895,32.1895,32.1526,32.1526,32901.0
2016-09-12 15:30:00,34.81,34.82,34.77,34.78,80376.0,32.1618,32.1711,32.1249,32.1341,80376.0
2016-09-12 15:35:00,34.79,34.83,34.78,34.83,41076.0,32.1433,32.1803,32.1341,32.1803,41076.0
2016-09-12 15:40:00,34.83,34.87,34.82,34.84,38660.0,32.1803,32.2173,32.1711,32.1895,38660.0
2016-09-12 15:45:00,34.84,34.84,34.77,34.77,125440.0,32.1895,32.1895,32.1249,32.1249,125440.0
2016-09-12 15:50:00,34.77,34.79,34.74,34.76,139793.0,32.1249,32.1433,32.0971,32.1156,139793.0
2016-09-12 15:55:00,34.77,34.79,34.75,34.78,275622.0,32.1249,32.1433,32.1064,32.1341,275622.0
2016-09-13 09:30:00,34.53,34.84,34.29,34.5,117221.0,31.9031,32.1895,31.6814,31.8754,117221.0
2016-09-13 09:35:00,34.49,34.67,34.45,34.64,56351.0,31.8662,32.0325,31.8292,32.0048,56351.0
2016-09-13 09:40:00,34.66,34.68,34.6,34.6,38751.0,32.0232,32.0417,31.9678,31.9678,38751.0
2016-09-13 09:45:00,34.6,34.6,34.52,34.55,18001.0,31.9678,31.9678,31.8939,31.9216,18001.0
2016-09-13 09:50:00,34.52,34.54,34.43,34.44,28248.0,31.8939,31.9124,31.8107,31.82,28248.0
2016-09-13 09:55:00,34.44,34.46,34.4,34.4,21231.0,31.82,31.8384,31.783,31.783,21231.0
2016-09-13 10:00:00,34.39,34.41,34.3,34.34,40738.0,31.7738,31.7922,31.6906,31.7276,40738.0
2016-09-13 10:05:00,34.34,34.37,34.32,34.33,229806.0,31.7276,31.7553,31.7091,31.7183,229806.0
2016-09-13 10:10:00,34.31,34.31,34.27,34.31,27768.0,31.6999,31.6999,31.6629,31.6999,27768.0
2016-09-13 10:15:00,34.32,34.38,34.31,34.34,22238.0,31.7091,31.7645,31.6999,31.7276,22238.0
2016-09-13 10:20:00,34.31,34.34,34.27,34.33,19017.0,31.6999,31.7276,31.6629,31.7183,19017.0
2016-09-13 10:25:00,34.31,34.35,34.29,34.31,34092.0,31.6999,31.7368,31.6814,31.6999,34092.0
2016-09-13 10:30:00,34.31,34.34,34.25,34.34,26781.0,31.6999,31.7276,31.6444,31.7276,26781.0
2016-09-13 10:35:00,34.33,34.34,34.28,34.3,16638.0,31.7183,31.7276,31.6721,31.6906,16638.0
2016-09-13 10:40:00,34.31,34.33,34.27,34.27,21161.0,31.6999,31.7183,31.6629,31.6629,21161.0
2016-09-13 10:45:00,34.28,34.36,34.26,34.29,25635.0,31.6721,31.7461,31.6537,31.6814,25635.0
2016-09-13 10:50:00,34.29,34.29,34.21,34.22,153589.0,31.6814,31.6814,31.6075,31.6167,153589.0
2016-09-13 10:55:00,34.22,34.26,34.2,34.22,35469.0,31.6167,31.6537,31.5982,31.6167,35469.0
2016-09-13 11:00:00,34.22,34.24,34.21,34.22,40968.0,31.6167,31.6352,31.6075,31.6167,40968.0
2016-09-13 11:05:00,34.22,34.24,34.17,34.19,30402.0,31.6167,31.6352,31.5705,31.589,30402.0
2016-09-13 11:10:00,34.19,34.19,34.14,34.16,26186.0,31.589,31.589,31.5428,31.5613,26186.0
2016-09-13 11:15:00,34.16,34.17,34.11,34.16,10991.0,31.5613,31.5705,31.5151,31.5613,10991.0
2016-09-13 11:20:00,34.15,34.19,34.15,34.18,17633.0,31.552,31.589,31.552,31.5797,17633.0
2016-09-13 11:25:00,34.18,34.21,34.14,34.15,15987.0,31.5797,31.6075,31.5428,31.552,15987.0
2016-09-13 11:30:00,34.14,34.15,34.07,34.09,37762.0,31.5428,31.552,31.4781,31.4966,37762.0
2016-09-13 11:35:00,34.09,34.14,34.08,34.11,28634.0,31.4966,31.5428,31.4874,31.5151,28634.0
2016-09-13 11:40:00,34.11,34.14,34.1,34.13,14384.0,31.5151,31.5428,31.5058,31.5335,14384.0
2016-09-13 11:45:00,34.13,34.13,34.07,34.08,21676.0,31.5335,31.5335,31.4781,31.4874,21676.0
2016-09-13 11:50:00,34.09,34.13,34.09,34.12,30890.0,31.4966,31.5335,31.4966,31.5243,30890.0
2016-09-13 11:55:00,34.12,34.14,34.1,34.14,29318.0,31.5243,31.5428,31.5058,31.5428,29318.0
2016-09-13 12:00:00,34.14,34.17,34.11,34.12,51553.0,31.5428,31.5705,31.5151,31.5243,51553.0
2016-09-13 12:05:00,34.12,34.17,34.11,34.15,35286.0,31.5243,31.5705,31.5151,31.552,35286.0
2016-09-13 12:10:00,34.15,34.21,34.14,34.21,21550.0,31.552,31.6075,31.5428,31.6075,21550.0
2016-09-13 12:15:00,34.2,34.22,34.2,34.2,18181.0,31.5982,31.6167,31.5982,31.5982,18181.0
2016-09-13 12:20:00,34.2,34.21,34.13,34.15,34891.0,31.5982,31.6075,31.5335,31.552,34891.0
2016-09-13 12:25:00,34.15,34.15,34.09,34.1,26146.0,31.552,31.552,31.4966,31.5058,26146.0
2016-09-13 12:30:00,34.1,34.12,34.08,34.1,70751.0,31.5058,31.5243,31.4874,31.5058,70751.0
2016-09-13 12:35:00,34.1,34.16,34.09,34.16,121845.0,31.5058,31.5613,31.4966,31.5613,121845.0
2016-09-13 12:40:00,34.15,34.15,34.11,34.12,90075.0,31.552,31.552,31.5151,31.5243,90075.0
2016-09-13 12:45:00,34.13,34.13,34.09,34.1,52413.0,31.5335,31.5335,31.4966,31.5058,52413.0
2016-09-13 12:50:00,34.09,34.1,34.04,34.05,166831.0,31.4966,31.5058,31.4504,31.4596,166831.0
2016-09-13 12:55:00,34.06,34.06,34.01,34.05,19413.0,31.4689,31.4689,31.4227,31.4596,19413.0
2016-09-13 13:00:00,34.05,34.05,34.0,34.01,8692.0,31.4596,31.4596,31.4134,31.4227,8692.0
2016-09-13 13:05:00,34.01,34.08,34.0,34.07,66929.0,31.4227,31.4874,31.4134,31.4781,66929.0
2016-09-13 13:10:00,34.07,34.14,34.06,34.14,20452.0,31.4781,31.5428,31.4689,31.5428,20452.0
2016-09-13 13:15:00,34.15,34.23,34.14,34.23,22274.0,31.552,31.6259,31.5428,31.6259,22274.0
2016-09-13 13:20:00,34.24,34.28,34.21,34.22,33659.0,31.6352,31.6721,31.6075,31.6167,33659.0
2016-09-13 13:25:00,34.21,34.31,34.21,34.31,165192.0,31.6075,31.6999,31.6075,31.6999,165192.0
2016-09-13 13:30:00,34.31,34.37,34.23,34.24,64558.0,31.6999,31.7553,31.6259,31.6352,64558.0
2016-09-13 13:35:00,34.25,34.3,34.23,34.28,53219.0,31.6444,31.6906,31.6259,31.6721,53219.0
2016-09-13 13:40:00,34.29,34.3,34.22,34.22,19316.0,31.6814,31.6906,31.6167,31.6167,19316.0
2016-09-13 13:45:00,34.23,34.23,34.18,34.2,28398.0,31.6259,31.6259,31.5797,31.5982,28398.0
2016-09-13 13:50:00,34.21,34.22,34.11,34.12,18389.0,31.6075,31.6167,31.5151,31.5243,18389.0
2016-09-13 13:55:00,34.12,34.14,34.11,34.14,17194.0,31.5243,31.5428,31.5151,31.5428,17194.0
2016-09-13 14:00:00,34.14,34.15,34.1,34.14,20456.0,31.5428,31.552,31.5058,31.5428,20456.0
2016-09-13 14:05:00,34.14,34.16,34.11,34.16,9846.0,31.5428,31.5613,31.5151,31.5613,9846.0
2016-09-13 14:10:00,34.17,34.17,34.11,34.15,16794.0,31.5705,31.5705,31.5151,31.552,16794.0
2016-09-13 14:15:00,34.15,34.15,34.11,34.12,7660.0,31.552,31.552,31.5151,31.5243,7660.0
2016-09-13 14:20:00,34.12,34.12,34.09,34.12,12575.0,31.5243,31.5243,31.4966,31.5243,12575.0
2016-09-13 14:25:00,34.12,34.14,34.07,34.09,11399.0,31.5243,31.5428,31.4781,31.4966,11399.0
2016-09-13 14:30:00,34.07,34.1,34.03,34.06,73035.0,31.4781,31.5058,31.4412,31.4689,73035.0
2016-09-13 14:35:00,34.06,34.11,34.05,34.11,12060.0,31.4689,31.5151,31.4596,31.5151,12060.0
2016-09-13 14:40:00,34.12,34.16,34.09,34.16,18091.0,31.5243,31.5613,31.4966,31.5613,18091.0
2016-09-13 14:45:00,34.15,34.16,34.12,34.14,11800.0,31.552,31.5613,31.5243,31.5428,11800.0
2016-09-13 14:50:00,34.15,34.17,34.12,34.13,23459.0,31.552,31.5705,31.5243,31.5335,23459.0
2016-09-13 14:55:00,34.13,34.14,34.08,34.08,28393.0,31.5335,31.5428,31.4874,31.4874,28393.0
2016-09-13 15:00:00,34.08,34.09,34.04,34.06,28830.0,31.4874,31.4966,31.4504,31.4689,28830.0
2016-09-13 15:05:00,34.07,34.11,34.06,34.09,19637.0,31.4781,31.5151,31.4689,31.4966,19637.0
2016-09-13 15:10:00,34.1,34.1,34.02,34.06,54704.0,31.5058,31.5058,31.4319,31.4689,54704.0
2016-09-13 15:15:00,34.06,34.17,34.06,34.15,35961.0,31.4689,31.5705,31.4689,31.552,35961.0
2016-09-13 15:20:00,34.15,34.2,34.14,34.17,42892.0,31.552,31.5982,31.5428,31.5705,42892.0
2016-09-13 15:25:00,34.18,34.23,34.16,34.22,145959.0,31.5797,31.6259,31.5613,31.6167,145959.0
2016-09-13 15:30:00,34.22,34.28,34.21,34.23,128006.0,31.6167,31.6721,31.6075,31.6259,128006.0
2016-09-13 15:35:00,34.23,34.26,34.22,34.26,52344.0,31.6259,31.6537,31.6167,31.6537,52344.0
2016-09-13 15:40:00,34.25,34.26,34.13,34.16,221252.0,31.6444,31.6537,31.5335,31.5613,221252.0
2016-09-13 15:45:00,34.15,34.19,34.11,34.17,131661.0,31.552,31.589,31.5151,31.5705,131661.0
2016-09-13 15:50:00,34.17,34.27,34.17,34.27,282889.0,31.5705,31.6629,31.5705,31.6629,282889.0
2016-09-13 15:55:00,34.26,34.26,34.14,34.16,325457.0,31.6537,31.6537,31.5428,31.5613,325457.0
2016-09-14 09:30:00,34.09,34.43,34.01,34.25,24940.0,31.4966,31.8107,31.4227,31.6444,24940.0
2016-09-14 09:35:00,34.25,34.26,34.17,34.17,141337.0,31.6444,31.6537,31.5705,31.5705,141337.0
2016-09-14 09:40:00,34.17,34.19,34.05,34.11,70775.0,31.5705,31.589,31.4596,31.5151,70775.0
2016-09-14 09:45:00,34.09,34.11,34.06,34.06,36785.0,31.4966,31.5151,31.4689,31.4689,36785.0
2016-09-14 09:50:00,34.05,34.05,33.95,33.99,72564.0,31.4596,31.4596,31.3672,31.4042,72564.0
2016-09-14 09:55:00,33.99,34.14,33.98,34.13,34957.0,31.4042,31.5428,31.395,31.5335,34957.0
2016-09-14 10:00:00,34.13,34.15,34.1,34.11,44639.0,31.5335,31.552,31.5058,31.5151,44639.0
2016-09-14 10:05:00,34.12,34.24,34.11,34.22,176919.0,31.5243,31.6352,31.5151,31.6167,176919.0
2016-09-14 10:10:00,34.22,34.23,34.19,34.21,30867.0,31.6167,31.6259,31.589,31.6075,30867.0
2016-09-14 10:15:00,34.22,34.22,34.16,34.19,128072.0,31.6167,31.6167,31.5613,31.589,128072.0
2016-09-14 10:20:00,34.19,34.33,34.17,34.3,66027.0,31.589,31.7183,31.5705,31.6906,66027.0
2016-09-14 10:25:00,34.3,34.3,34.25,34.29,14314.0,31.6906,31.6906,31.6444,31.6814,14314.0
2016-09-14 10:30:00,34.3,34.37,34.28,34.31,81996.0,31.6906,31.7553,31.6721,31.6999,81996.0
2016-09-14 10:35:00,34.31,34.35,34.25,34.27,43163.0,31.6999,31.7368,31.6444,31.6629,43163.0
2016-09-14 10:40:00,34.26,34.26,34.15,34.16,35571.0,31.6537,31.6537,31.552,31.5613,35571.0
2016-09-14 10:45:00,34.18,34.21,34.14,34.14,54726.0,31.5797,31.6075,31.5428,31.5428,54726.0
2016-09-14 10:50:00,34.14,34.17,34.09,34.09,179828.0,31.5428,31.5705,31.4966,31.4966,179828.0
2016-09-14 10:55:00,34.1,34.13,34.07,34.09,84825.0,31.5058,31.5335,31.4781,31.4966,84825.0
2016-09-14 11:00:00,34.1,34.19,34.1,34.17,54902.0,31.5058,31.589,31.5058,31.5705,54902.0
2016-09-14 11:05:00,34.18,34.19,34.13,34.13,25523.0,31.5797,31.589,31.5335,31.5335,25523.0
2016-09-14 11:10:00,34.13,34.15,34.06,34.13,62438.0,31.5335,31.552,31.4689,31.5335,62438.0
2016-09-14 11:15:00,34.15,34.17,34.14,34.16,11119.0,31.552,31.5705,31.5428,31.5613,11119.0
2016-09-14 11:20:00,34.18,34.21,34.18,34.19,8886.0,31.5797,31.6075,31.5797,31.589,8886.0
2016-09-14 11:25:00,34.2,34.23,34.15,34.15,21632.0,31.5982,31.6259,31.552,31.552,21632.0
2016-09-14 11:30:00,34.13,34.13,34.08,34.1,15700.0,31.5335,31.5335,31.4874,31.5058,15700.0
2016-09-14 11:35:00,34.08,34.15,34.08,34.15,10014.0,31.4874,31.552,31.4874,31.552,10014.0
2016-09-14 11:40:00,34.15,34.18,34.15,34.15,5342.0,31.552,31.5797,31.552,31.552,5342.0
2016-09-14 11:45:00,34.15,34.17,34.09,34.11,8084.0,31.552,31.5705,31.4966,31.5151,8084.0
2016-09-14 11:50:00,34.11,34.14,34.11,34.13,11062.0,31.5151,31.5428,31.5151,31.5335,11062.0
2016-09-14 11:55:00,34.13,34.18,34.12,34.16,12266.0,31.5335,31.5797,31.5243,31.5613,12266.0
2016-09-14 12:00:00,34.17,34.18,34.13,34.16,13084.0,31.5705,31.5797,31.5335,31.5613,13084.0
2016-09-14 12:05:00,34.16,34.17,34.11,34.16,35004.0,31.5613,31.5705,31.5151,31.5613,35004.0
2016-09-14 12:10:00,34.16,34.17,34.14,34.16,15745.0,31.5613,31.5705,31.5428,31.5613,15745.0
2016-09-14 12:15:00,34.16,34.2,34.15,34.2,16851.0,31.5613,31.5982,31.552,31.5982,16851.0
2016-09-14 12:20:00,34.2,34.2,34.16,34.16,11921.0,31.5982,31.5982,31.5613,31.5613,11921.0
2016-09-14 12:25:00,34.16,34.18,34.16,34.16,9398.0,31.5613,31.5797,31.5613,31.5613,9398.0
2016-09-14 12:30:00,34.16,34.17,34.14,34.14,9800.0,31.5613,31.5705,31.5428,31.5428,9800.0
2016-09-14 12:35:00,34.14,34.18,34.1,34.1,9069.0,31.5428,31.5797,31.5058,31.5058,9069.0
2016-09-14 12:40:00,34.1,34.1,34.07,34.09,29809.0,31.5058,31.5058,31.4781,31.4966,29809.0
2016-09-14 12:45:00,34.09,34.1,34.04,34.07,50296.0,31.4966,31.5058,31.4504,31.4781,50296.0
2016-09-14 12:50:00,34.08,34.11,34.08,34.09,19354.0,31.4874,31.5151,31.4874,31.4966,19354.0
2016-09-14 12:55:00,34.09,34.12,34.08,34.12,7510.0,31.4966,31.5243,31.4874,31.5243,7510.0
2016-09-14 13:00:00,34.11,34.14,34.1,34.13,3181.0,31.5151,31.5428,31.5058,31.5335,3181.0
2016-09-14 13:05:00,34.13,34.15,34.11,34.15,8519.0,31.5335,31.552,31.5151,31.552,8519.0
2016-09-14 13:10:00,34.15,34.15,34.08,34.09,55921.0,31.552,31.552,31.4874,31.4966,55921.0
2016-09-14 13:15:00,34.08,34.12,34.08,34.11,15464.0,31.4874,31.5243,31.4874,31.5151,15464.0
2016-09-14 13:20:00,34.1,34.15,34.08,34.15,13959.0,31.5058,31.552,31.4874,31.552,13959.0
2016-09-14 13:25:00,34.16,34.17,34.12,34.12,17244.0,31.5613,31.5705,31.5243,31.5243,17244.0
2016-09-14 13:30:00,34.12,34.17,34.12,34.16,15420.0,31.5243,31.5705,31.5243,31.5613,15420.0
2016-09-14 13:35:00,34.16,34.16,34.11,34.14,7229.0,31.5613,31.5613,31.5151,31.5428,7229.0
2016-09-14 13:40:00,34.13,34.14,34.11,34.13,7300.0,31.5335,31.5428,31.5151,31.5335,7300.0
2016-09-14 13:45:00,34.12,34.12,34.05,34.05,10916.0,31.5243,31.5243,31.4596,31.4596,10916.0
2016-09-14 13:50:00,34.04,34.08,34.03,34.08,18739.0,31.4504,31.4874,31.4412,31.4874,18739.0
2016-09-14 13:55:00,34.08,34.08,34.04,34.05,17954.0,31.4874,31.4874,31.4504,31.4596,17954.0
2016-09-14 14:00:00,34.05,34.1,34.03,34.03,28487.0,31.4596,31.5058,31.4412,31.4412,28487.0
2016-09-14 14:05:00,34.04,34.05,33.99,34.0,12831.0,31.4504,31.4596,31.4042,31.4134,12831.0
2016-09-14 14:10:00,34.0,34.0,33.97,33.98,76194.0,31.4134,31.4134,31.3857,31.395,76194.0
2016-09-14 14:15:00,33.98,34.07,33.98,34.06,36806.0,31.395,31.4781,31.395,31.4689,36806.0
2016-09-14 14:20:00,34.06,34.12,34.05,34.11,20639.0,31.4689,31.5243,31.4596,31.5151,20639.0
2016-09-14 14:25:00,34.11,34.11,34.06,34.08,14116.0,31.5151,31.5151,31.4689,31.4874,14116.0
2016-09-14 14:30:00,34.08,34.11,34.06,34.08,41066.0,31.4874,31.5151,31.4689,31.4874,41066.0
2016-09-14 14:35:00,34.08,34.09,34.06,34.06,32468.0,31.4874,31.4966,31.4689,31.4689,32468.0
2016-09-14 14:40:00,34.07,34.13,34.06,34.12,16764.0,31.4781,31.5335,31.4689,31.5243,16764.0
2016-09-14 14:45:00,34.11,34.12,34.07,34.08,14500.0,31.5151,31.5243,31.4781,31.4874,14500.0
2016-09-14 14:50:00,34.09,34.12,34.08,34.08,10419.0,31.4966,31.5243,31.4874,31.4874,10419.0
2016-09-14 14:55:00,34.08,34.13,34.08,34.09,17585.0,31.4874,31.5335,31.4874,31.4966,17585.0
2016-09-14 15:00:00,34.1,34.12,34.05,34.08,10385.0,31.5058,31.5243,31.4596,31.4874,10385.0
2016-09-14 15:05:00,34.08,34.08,34.04,34.06,8448.0,31.4874,31.4874,31.4504,31.4689,8448.0
2016-09-14 15:10:00,34.06,34.07,34.01,34.02,22020.0,31.4689,31.4781,31.4227,31.4319,22020.0
2016-09-14 15:15:00,34.02,34.03,34.0,34.02,10920.0,31.4319,31.4412,31.4134,31.4319,10920.0
2016-09-14 15:20:00,34.02,34.05,33.98,33.99,33886.0,31.4319,31.4596,31.395,31.4042,33886.0
2016-09-14 15:25:00,34.0,34.01,33.96,33.97,67158.0,31.4134,31.4227,31.3765,31.3857,67158.0
2016-09-14 15:30:00,33.98,34.03,33.98,34.02,57644.0,31.395,31.4412,31.395,31.4319,57644.0
2016-09-14 15:35:00,34.03,34.04,33.98,34.01,33378.0,31.4412,31.4504,31.395,31.4227,33378.0
2016-09-14 15:40:00,34.01,34.08,34.0,34.06,97611.0,31.4227,31.4874,31.4134,31.4689,97611.0
2016-09-14 15:45:00,34.05,34.09,34.03,34.07,52731.0,31.4596,31.4966,31.4412,31.4781,52731.0
2016-09-14 15:50:00,34.07,34.08,34.02,34.07,115351.0,31.4781,31.4874,31.4319,31.4781,115351.0
2016-09-14 15:55:00,34.07,34.07,34.02,34.07,212288.0,31.4781,31.4781,31.4319,31.4781,212288.0
2016-09-15 09:30:00,34.0,34.27,34.0,34.07,21871.0,31.4134,31.6629,31.4134,31.4781,21871.0
2016-09-15 09:35:00,34.09,34.14,33.96,33.98,109570.0,31.4966,31.5428,31.3765,31.395,109570.0
2016-09-15 09:40:00,33.97,34.08,33.97,33.98,287906.0,31.3857,31.4874,31.3857,31.395,287906.0
2016-09-15 09:45:00,33.99,34.07,33.94,34.06,173687.0,31.4042,31.4781,31.358,31.4689,173687.0
2016-09-15 09:50:00,34.06,34.13,34.02,34.11,39795.0,31.4689,31.5335,31.4319,31.5151,39795.0
2016-09-15 09:55:00,34.1,34.1,34.03,34.04,18182.0,31.5058,31.5058,31.4412,31.4504,18182.0
2016-09-15 10:00:00,34.05,34.13,34.01,34.13,52740.0,31.4596,31.5335,31.4227,31.5335,52740.0
2016-09-15 10:05:00,34.13,34.19,34.12,34.15,47044.0,31.5335,31.589,31.5243,31.552,47044.0
2016-09-15 10:10:00,34.15,34.21,34.15,34.21,15272.0,31.552,31.6075,31.552,31.6075,15272.0
2016-09-15 10:15:00,34.21,34.25,34.21,34.22,17763.0,31.6075,31.6444,31.6075,31.6167,17763.0
2016-09-15 10:20:00,34.22,34.22,34.16,34.18,71073.0,31.6167,31.6167,31.5613,31.5797,71073.0
2016-09-15 10:25:00,34.19,34.21,34.17,34.18,145167.0,31.589,31.6075,31.5705,31.5797,145167.0
2016-09-15 10:30:00,34.17,34.19,34.15,34.17,19930.0,31.5705,31.589,31.552,31.5705,19930.0
2016-09-15 10:35:00,34.16,34.22,34.16,34.22,17699.0,31.5613,31.6167,31.5613,31.6167,17699.0
2016-09-15 10:40:00,34.21,34.22,34.13,34.15,30068.0,31.6075,31.6167,31.5335,31.552,30068.0
2016-09-15 10:45:00,34.15,34.2,34.15,34.19,12732.0,31.552,31.5982,31.552,31.589,12732.0
2016-09-15 10:50:00,34.21,34.26,34.2,34.24,7647.0,31.6075,31.6537,31.5982,31.6352,7647.0
2016-09-15 10:55:00,34.25,34.27,34.24,34.27,13440.0,31.6444,31.6629,31.6352,31.6629,13440.0
2016-09-15 11:00:00,34.27,34.28,34.26,34.27,10729.0,31.6629,31.6721,31.6537,31.6629,10729.0
2016-09-15 11:05:00,34.27,34.29,34.24,34.26,21621.0,31.6629,31.6814,31.6352,31.6537,21621.0
2016-09-15 11:10:00,34.26,34.26,34.24,34.26,14667.0,31.6537,31.6537,31.6352,31.6537,14667.0
2016-09-15 11:15:00,34.26,34.29,34.26,34.27,165640.0,31.6537,31.6814,31.6537,31.6629,165640.0
2016-09-15 11:20:00,34.28,34.3,34.26,34.27,28788.0,31.6721,31.6906,31.6537,31.6629,28788.0
2016-09-15 11:25:00,34.28,34.33,34.27,34.31,10245.0,31.6721,31.7183,31.6629,31.6999,10245.0
2016-09-15 11:30:00,34.32,34.36,34.32,34.36,4775.0,31.7091,31.7461,31.7091,31.7461,4775.0
2016-09-15 11:35:00,34.35,34.35,34.31,34.32,27617.0,31.7368,31.7368,31.6999,31.7091,27617.0
2016-09-15 11:40:00,34.31,34.33,34.28,34.29,111433.0,31.6999,31.7183,31.6721,31.6814,111433.0
2016-09-15 11:45:00,34.29,34.29,34.24,34.24,62174.0,31.6814,31.6814,31.6352,31.6352,62174.0
2016-09-15 11:50:00,34.25,34.31,34.25,34.3,80235.0,31.6444,31.6999,31.6444,31.6906,80235.0
2016-09-15 11:55:00,34.29,34.32,34.24,34.26,83068.0,31.6814,31.7091,31.6352,31.6537,83068.0
2016-09-15 12:00:00,34.26,34.27,34.24,34.25,18610.0,31.6537,31.6629,31.6352,31.6444,18610.0
2016-09-15 12:05:00,34.24,34.28,34.24,34.25,29708.0,31.6352,31.6721,31.6352,31.6444,29708.0
2016-09-15 12:10:00,34.26,34.26,34.22,34.23,19291.0,31.6537,31.6537,31.6167,31.6259,19291.0
2016-09-15 12:15:00,34.23,34.25,34.22,34.23,11615.0,31.6259,31.6444,31.6167,31.6259,11615.0
2016-09-15 12:20:00,34.23,34.26,34.23,34.26,55019.0,31.6259,31.6537,31.6259,31.6537,55019.0
2016-09-15 12:25:00,34.25,34.26,34.21,34.24,38923.0,31.6444,31.6537,31.6075,31.6352,38923.0
2016-09-15 12:30:00,34.23,34.24,34.21,34.21,11065.0,31.6259,31.6352,31.6075,31.6075,11065.0
2016-09-15 12:35:00,34.2,34.21,34.19,34.19,8390.0,31.5982,31.6075,31.589,31.589,8390.0
2016-09-15 12:40:00,34.2,34.2,34.15,34.17,4600.0,31.5982,31.5982,31.552,31.5705,4600.0
2016-09-15 12:45:00,34.17,34.2,34.17,34.18,18000.0,31.5705,31.5982,31.5705,31.5797,18000.0
2016-09-15 12:50:00,34.18,34.2,34.17,34.2,5444.0,31.5797,31.5982,31.5705,31.5982,5444.0
2016-09-15 12:55:00,34.2,34.21,34.19,34.2,5119.0,31.5982,31.6075,31.589,31.5982,5119.0
2016-09-15 13:00:00,34.2,34.24,34.2,34.22,18001.0,31.5982,31.6352,31.5982,31.6167,18001.0
2016-09-15 13:05:00,34.22,34.22,34.18,34.19,6403.0,31.6167,31.6167,31.5797,31.589,6403.0
2016-09-15 13:10:00,34.19,34.19,34.16,34.17,11814.0,31.589,31.589,31.5613,31.5705,11814.0
2016-09-15 13:15:00,34.17,34.22,34.16,34.21,23641.0,31.5705,31.6167,31.5613,31.6075,23641.0
2016-09-15 13:20:00,34.21,34.22,34.2,34.21,4922.0,31.6075,31.6167,31.5982,31.6075,4922.0
2016-09-15 13:25:00,34.21,34.23,34.19,34.2,10033.0,31.6075,31.6259,31.589,31.5982,10033.0
2016-09-15 13:30:00,34.21,34.27,34.21,34.26,12786.0,31.6075,31.6629,31.6075,31.6537,12786.0
2016-09-15 13:35:00,34.26,34.26,34.23,34.25,7900.0,31.6537,31.6537,31.6259,31.6444,7900.0
2016-09-15 13:40:00,34.24,34.3,34.23,34.3,27096.0,31.6352,31.6906,31.6259,31.6906,27096.0
2016-09-15 13:45:00,34.3,34.31,34.27,34.3,11700.0,31.6906,31.6999,31.6629,31.6906,11700.0
2016-09-15 13:50:00,34.3,34.3,34.27,34.29,8513.0,31.6906,31.6906,31.6629,31.6814,8513.0
2016-09-15 13:55:00,34.3,34.32,34.29,34.32,6198.0,31.6906,31.7091,31.6814,31.7091,6198.0
2016-09-15 14:00:00,34.31,34.32,34.29,34.3,18428.0,31.6999,31.7091,31.6814,31.6906,18428.0
2016-09-15 14:05:00,34.3,34.31,34.29,34.31,9709.0,31.6906,31.6999,31.6814,31.6999,9709.0
2016-09-15 14:10:00,34.32,34.34,34.32,34.33,21625.0,31.7091,31.7276,31.7091,31.7183,21625.0
2016-09-15 14:15:00,34.34,34.37,34.33,34.37,28227.0,31.7276,31.7553,31.7183,31.7553,28227.0
2016-09-15 14:20:00,34.37,34.38,34.36,34.38,5700.0,31.7553,31.7645,31.7461,31.7645,5700.0
2016-09-15 14:25:00,34.38,34.38,34.35,34.36,8126.0,31.7645,31.7645,31.7368,31.7461,8126.0
2016-09-15 14:30:00,34.35,34.35,34.33,34.34,29167.0,31.7368,31.7368,31.7183,31.7276,29167.0
2016-09-15 14:35:00,34.35,34.36,34.34,34.35,85131.0,31.7368,31.7461,31.7276,31.7368,85131.0
2016-09-15 14:40:00,34.34,34.35,34.33,34.33,25221.0,31.7276,31.7368,31.7183,31.7183,25221.0
2016-09-15 14:45:00,34.33,34.34,34.31,34.31,4883.0,31.7183,31.7276,31.6999,31.6999,4883.0
2016-09-15 14:50:00,34.31,34.33,34.3,34.32,58511.0,31.6999,31.7183,31.6906,31.7091,58511.0
2016-09-15 14:55:00,34.33,34.35,34.33,34.34,3013.0,31.7183,31.7368,31.7183,31.7276,3013.0
2016-09-15 15:00:00,34.34,34.36,34.34,34.36,3926.0,31.7276,31.7461,31.7276,31.7461,3926.0
2016-09-15 15:05:00,34.35,34.35,34.33,34.33,5200.0,31.7368,31.7368,31.7183,31.7183,5200.0
2016-09-15 15:10:00,34.32,34.33,34.3,34.33,9990.0,31.7091,31.7183,31.6906,31.7183,9990.0
2016-09-15 15:15:00,34.33,34.33,34.27,34.27,38011.0,31.7183,31.7183,31.6629,31.6629,38011.0
2016-09-15 15:20:00,34.27,34.29,34.27,34.27,8509.0,31.6629,31.6814,31.6629,31.6629,8509.0
2016-09-15 15:25:00,34.27,34.29,34.26,34.29,18210.0,31.6629,31.6814,31.6537,31.6814,18210.0
2016-09-15 15:30:00,34.29,34.3,34.27,34.28,33420.0,31.6814,31.6906,31.6629,31.6721,33420.0
2016-09-15 15:35:00,34.28,34.32,34.28,34.32,26513.0,31.6721,31.7091,31.6721,31.7091,26513.0
2016-09-15 15:40:00,34.32,34.33,34.3,34.33,52203.0,31.7091,31.7183,31.6906,31.7183,52203.0
2016-09-15 15:45:00,34.32,34.35,34.3,34.32,64631.0,31.7091,31.7368,31.6906,31.7091,64631.0
2016-09-15 15:50:00,34.32,34.32,34.29,34.29,35257.0,31.7091,31.7091,31.6814,31.6814,35257.0
2016-09-15 15:55:00,34.3,34.32,34.29,34.31,139987.0,31.6906,31.7091,31.6814,31.6999,139987.0
2016-09-16 09:30:00,34.04,34.21,33.99,34.0,22270.0,31.4977,31.6551,31.4515,31.4607,22270.0
2016-09-16 09:35:00,33.97,34.01,33.92,33.92,165657.0,31.433,31.47,31.3867,31.3867,165657.0
2016-09-16 09:40:00,33.93,34.0,33.89,34.0,182560.0,31.396,31.4607,31.3589,31.4607,182560.0
2016-09-16 09:45:00,34.0,34.04,33.96,34.02,27638.0,31.4607,31.4977,31.4237,31.4792,27638.0
2016-09-16 09:50:00,34.01,34.01,33.94,33.97,73598.0,31.47,31.47,31.4052,31.433,73598.0
2016-09-16 09:55:00,33.97,34.01,33.96,33.97,122689.0,31.433,31.47,31.4237,31.433,122689.0
2016-09-16 10:00:00,33.96,33.98,33.89,33.92,162451.0,31.4237,31.4422,31.3589,31.3867,162451.0
2016-09-16 10:05:00,33.92,33.92,33.83,33.87,173604.0,31.3867,31.3867,31.3034,31.3404,173604.0
2016-09-16 10:10:00,33.89,33.9,33.86,33.89,40475.0,31.3589,31.3682,31.3312,31.3589,40475.0
2016-09-16 10:15:00,33.87,33.91,33.86,33.89,101636.0,31.3404,31.3775,31.3312,31.3589,101636.0
2016-09-16 10:20:00,33.9,33.92,33.88,33.91,39344.0,31.3682,31.3867,31.3497,31.3775,39344.0
2016-09-16 10:25:00,33.9,33.92,33.86,33.92,37738.0,31.3682,31.3867,31.3312,31.3867,37738.0
2016-09-16 10:30:00,33.91,33.96,33.91,33.92,10444.0,31.3775,31.4237,31.3775,31.3867,10444.0
2016-09-16 10:35:00,33.92,33.97,33.9,33.97,20819.0,31.3867,31.433,31.3682,31.433,20819.0
2016-09-16 10:40:00,33.98,33.99,33.95,33.98,30422.0,31.4422,31.4515,31.4145,31.4422,30422.0
2016-09-16 10:45:00,33.98,33.99,33.94,33.95,22541.0,31.4422,31.4515,31.4052,31.4145,22541.0
2016-09-16 10:50:00,33.95,33.96,33.92,33.94,21176.0,31.4145,31.4237,31.3867,31.4052,21176.0
2016-09-16 10:55:00,33.94,33.95,33.9,33.9,27912.0,31.4052,31.4145,31.3682,31.3682,27912.0
2016-09-16 11:00:00,33.89,33.9,33.85,33.86,26519.0,31.3589,31.3682,31.3219,31.3312,26519.0
2016-09-16 11:05:00,33.86,33.87,33.84,33.84,13486.0,31.3312,31.3404,31.3127,31.3127,13486.0
2016-09-16 11:10:00,33.84,33.88,33.83,33.88,8125.0,31.3127,31.3497,31.3034,31.3497,8125.0
2016-09-16 11:15:00,33.87,33.9,33.86,33.86,9266.0,31.3404,31.3682,31.3312,31.3312,9266.0
2016-09-16 11:20:00,33.87,33.9,33.87,33.89,7291.0,31.3404,31.3682,31.3404,31.3589,7291.0
2016-09-16 11:25:00,33.88,33.89,33.86,33.87,5509.0,31.3497,31.3589,31.3312,31.3404,5509.0
2016-09-16 11:30:00,33.87,33.87,33.84,33.86,41991.0,31.3404,31.3404,31.3127,31.3312,41991.0
2016-09-16 11:35:00,33.86,33.9,33.85,33.89,31041.0,31.3312,31.3682,31.3219,31.3589,31041.0
2016-09-16 11:40:00,33.88,33.92,33.87,33.91,16504.0,31.3497,31.3867,31.3404,31.3775,16504.0
2016-09-16 11:45:00,33.9,33.94,33.9,33.92,14519.0,31.3682,31.4052,31.3682,31.3867,14519.0
2016-09-16 11:50:00,33.91,33.92,33.89,33.9,8598.0,31.3775,31.3867,31.3589,31.3682,8598.0
2016-09-16 11:55:00,33.89,33.9,33.88,33.88,7800.0,31.3589,31.3682,31.3497,31.3497,7800.0
2016-09-16 12:00:00,33.88,33.92,33.87,33.89,52065.0,31.3497,31.3867,31.3404,31.3589,52065.0
2016-09-16 12:05:00,33.89,33.92,33.88,33.92,57561.0,31.3589,31.3867,31.3497,31.3867,57561.0
2016-09-16 12:10:00,33.92,33.92,33.89,33.9,23503.0,31.3867,31.3867,31.3589,31.3682,23503.0
2016-09-16 12:15:00,33.9,33.92,33.89,33.91,9199.0,31.3682,31.3867,31.3589,31.3775,9199.0
2016-09-16 12:20:00,33.91,33.95,33.91,33.95,4299.0,31.3775,31.4145,31.3775,31.4145,4299.0
2016-09-16 12:25:00,33.96,33.96,33.93,33.94,19703.0,31.4237,31.4237,31.396,31.4052,19703.0
2016-09-16 12:30:00,33.95,33.95,33.9,33.91,12561.0,31.4145,31.4145,31.3682,31.3775,12561.0
2016-09-16 12:35:00,33.91,33.93,33.91,33.92,44444.0,31.3775,31.396,31.3775,31.3867,44444.0
2016-09-16 12:40:00,33.91,33.92,33.89,33.91,24753.0,31.3775,31.3867,31.3589,31.3775,24753.0
2016-09-16 12:45:00,33.91,33.95,33.9,33.92,22477.0,31.3775,31.4145,31.3682,31.3867,22477.0
2016-09-16 12:50:00,33.92,33.92,33.89,33.92,39855.0,31.3867,31.3867,31.3589,31.3867,39855.0
2016-09-16 12:55:00,33.92,33.92,33.9,33.91,27260.0,31.3867,31.3867,31.3682,31.3775,27260.0
2016-09-16 13:00:00,33.9,33.92,33.9,33.92,4660.0,31.3682,31.3867,31.3682,31.3867,4660.0
2016-09-16 13:05:00,33.91,33.92,33.89,33.9,17729.0,31.3775,31.3867,31.3589,31.3682,17729.0
2016-09-16 13:10:00,33.9,33.91,33.87,33.87,88841.0,31.3682,31.3775,31.3404,31.3404,88841.0
2016-09-16 13:15:00,33.87,33.89,33.86,33.87,46695.0,31.3404,31.3589,31.3312,31.3404,46695.0
2016-09-16 13:20:00,33.86,33.87,33.85,33.86,28156.0,31.3312,31.3404,31.3219,31.3312,28156.0
2016-09-16 13:25:00,33.86,33.86,33.83,33.84,16735.0,31.3312,31.3312,31.3034,31.3127,16735.0
2016-09-16 13:30:00,33.84,33.86,33.83,33.84,73613.0,31.3127,31.3312,31.3034,31.3127,73613.0
2016-09-16 13:35:00,33.84,33.85,33.82,33.84,48216.0,31.3127,31.3219,31.2942,31.3127,48216.0
2016-09-16 13:40:00,33.84,33.84,33.8,33.8,11079.0,31.3127,31.3127,31.2757,31.2757,11079.0
2016-09-16 13:45:00,33.81,33.81,33.77,33.77,230301.0,31.2849,31.2849,31.2479,31.2479,230301.0
2016-09-16 13:50:00,33.78,33.8,33.75,33.79,239589.0,31.2572,31.2757,31.2294,31.2664,239589.0
2016-09-16 13:55:00,33.79,33.82,33.78,33.82,7730.0,31.2664,31.2942,31.2572,31.2942,7730.0
2016-09-16 14:00:00,33.81,33.81,33.79,33.81,90779.0,31.2849,31.2849,31.2664,31.2849,90779.0
2016-09-16 14:05:00,33.81,33.85,33.81,33.84,24994.0,31.2849,31.3219,31.2849,31.3127,24994.0
2016-09-16 14:10:00,33.85,33.88,33.84,33.86,46729.0,31.3219,31.3497,31.3127,31.3312,46729.0
2016-09-16 14:15:00,33.86,33.87,33.85,33.86,20400.0,31.3312,31.3404,31.3219,31.3312,20400.0
2016-09-16 14:20:00,33.86,33.87,33.85,33.86,16083.0,31.3312,31.3404,31.3219,31.3312,16083.0
2016-09-16 14:25:00,33.85,33.87,33.84,33.87,5700.0,31.3219,31.3404,31.3127,31.3404,5700.0
2016-09-16 14:30:00,33.87,33.89,33.86,33.87,12286.0,31.3404,31.3589,31.3312,31.3404,12286.0
2016-09-16 14:35:00,33.87,33.87,33.86,33.86,62691.0,31.3404,31.3404,31.3312,31.3312,62691.0
2016-09-16 14:40:00,33.86,33.88,33.85,33.88,93658.0,31.3312,31.3497,31.3219,31.3497,93658.0
2016-09-16 14:45:00,33.87,33.88,33.87,33.87,7478.0,31.3404,31.3497,31.3404,31.3404,7478.0
2016-09-16 14:50:00,33.87,33.88,33.86,33.87,7191.0,31.3404,31.3497,31.3312,31.3404,7191.0
2016-09-16 14:55:00,33.86,33.86,33.82,33.82,10105.0,31.3312,31.3312,31.2942,31.2942,10105.0
2016-09-16 15:00:00,33.83,33.86,33.82,33.85,15290.0,31.3034,31.3312,31.2942,31.3219,15290.0
2016-09-16 15:05:00,33.84,33.86,33.83,33.84,89263.0,31.3127,31.3312,31.3034,31.3127,89263.0
2016-09-16 15:10:00,33.84,33.84,33.8,33.83,34269.0,31.3127,31.3127,31.2757,31.3034,34269.0
2016-09-16 15:15:00,33.82,33.84,33.81,33.83,30150.0,31.2942,31.3127,31.2849,31.3034,30150.0
2016-09-16 15:20:00,33.83,33.87,33.82,33.85,87234.0,31.3034,31.3404,31.2942,31.3219,87234.0
2016-09-16 15:25:00,33.84,33.86,33.83,33.84,25353.0,31.3127,31.3312,31.3034,31.3127,25353.0
2016-09-16 15:30:00,33.84,33.89,33.84,33.87,50690.0,31.3127,31.3589,31.3127,31.3404,50690.0
2016-09-16 15:35:00,33.88,33.89,33.86,33.87,43041.0,31.3497,31.3589,31.3312,31.3404,43041.0
2016-09-16 15:40:00,33.86,33.87,33.85,33.85,47962.0,31.3312,31.3404,31.3219,31.3219,47962.0
2016-09-16 15:45:00,33.86,33.9,33.85,33.9,65210.0,31.3312,31.3682,31.3219,31.3682,65210.0
2016-09-16 15:50:00,33.89,33.9,33.86,33.88,129490.0,31.3589,31.3682,31.3312,31.3497,129490.0
2016-09-16 15:55:00,33.88,33.89,33.85,33.85,310083.0,31.3497,31.3589,31.3219,31.3219,310083.0
2016-09-19 09:30:00,34.21,34.21,33.99,34.16,88159.0,31.6551,31.6551,31.4515,31.6088,88159.0
2016-09-19 09:35:00,34.16,34.23,34.15,34.2,106419.0,31.6088,31.6736,31.5995,31.6458,106419.0
2016-09-19 09:40:00,34.2,34.21,34.1,34.17,80958.0,31.6458,31.6551,31.5533,31.618,80958.0
2016-09-19 09:45:00,34.18,34.3,34.18,34.29,41617.0,31.6273,31.7383,31.6273,31.7291,41617.0
2016-09-19 09:50:00,34.29,34.31,34.27,34.3,30329.0,31.7291,31.7476,31.7106,31.7383,30329.0
2016-09-19 09:55:00,34.3,34.36,34.3,34.33,25331.0,31.7383,31.7938,31.7383,31.7661,25331.0
2016-09-19 10:00:00,34.35,34.48,34.33,34.45,422700.0,31.7846,31.9049,31.7661,31.8771,422700.0
2016-09-19 10:05:00,34.43,34.44,34.39,34.4,54605.0,31.8586,31.8679,31.8216,31.8309,54605.0
2016-09-19 10:10:00,34.42,34.44,34.39,34.42,52202.0,31.8494,31.8679,31.8216,31.8494,52202.0
2016-09-19 10:15:00,34.42,34.47,34.42,34.45,12556.0,31.8494,31.8956,31.8494,31.8771,12556.0
2016-09-19 10:20:00,34.46,34.46,34.42,34.44,18899.0,31.8864,31.8864,31.8494,31.8679,18899.0
2016-09-19 10:25:00,34.45,34.47,34.43,34.45,11486.0,31.8771,31.8956,31.8586,31.8771,11486.0
2016-09-19 10:30:00,34.45,34.46,34.43,34.44,25394.0,31.8771,31.8864,31.8586,31.8679,25394.0
2016-09-19 10:35:00,34.44,34.44,34.36,34.39,23401.0,31.8679,31.8679,31.7938,31.8216,23401.0
2016-09-19 10:40:00,34.39,34.4,34.34,34.37,64494.0,31.8216,31.8309,31.7753,31.8031,64494.0
2016-09-19 10:45:00,34.36,34.37,34.33,34.35,22855.0,31.7938,31.8031,31.7661,31.7846,22855.0
2016-09-19 10:50:00,34.34,34.39,34.34,34.38,52910.0,31.7753,31.8216,31.7753,31.8124,52910.0
2016-09-19 10:55:00,34.37,34.39,34.35,34.38,35156.0,31.8031,31.8216,31.7846,31.8124,35156.0
2016-09-19 11:00:00,34.39,34.39,34.34,34.35,91365.0,31.8216,31.8216,31.7753,31.7846,91365.0
2016-09-19 11:05:00,34.36,34.38,34.35,34.37,62223.0,31.7938,31.8124,31.7846,31.8031,62223.0
2016-09-19 11:10:00,34.38,34.38,34.33,34.33,21330.0,31.8124,31.8124,31.7661,31.7661,21330.0
2016-09-19 11:15:00,34.34,34.36,34.33,34.35,17227.0,31.7753,31.7938,31.7661,31.7846,17227.0
2016-09-19 11:20:00,34.36,34.38,34.31,34.32,16555.0,31.7938,31.8124,31.7476,31.7568,16555.0
2016-09-19 11:25:00,34.32,34.37,34.31,34.37,26607.0,31.7568,31.8031,31.7476,31.8031,26607.0
2016-09-19 11:30:00,34.37,34.38,34.32,34.36,33492.0,31.8031,31.8124,31.7568,31.7938,33492.0
2016-09-19 11:35:00,34.35,34.38,34.34,34.36,11256.0,31.7846,31.8124,31.7753,31.7938,11256.0
2016-09-19 11:40:00,34.36,34.37,34.33,34.33,27065.0,31.7938,31.8031,31.7661,31.7661,27065.0
2016-09-19 11:45:00,34.34,34.36,34.32,34.33,14700.0,31.7753,31.7938,31.7568,31.7661,14700.0
2016-09-19 11:50:00,34.34,34.36,34.32,34.35,10975.0,31.7753,31.7938,31.7568,31.7846,10975.0
2016-09-19 11:55:00,34.35,34.38,34.34,34.35,14902.0,31.7846,31.8124,31.7753,31.7846,14902.0
2016-09-19 12:00:00,34.35,34.39,34.35,34.38,72131.0,31.7846,31.8216,31.7846,31.8124,72131.0
2016-09-19 12:05:00,34.38,34.4,34.36,34.37,18508.0,31.8124,31.8309,31.7938,31.8031,18508.0
2016-09-19 12:10:00,34.36,34.36,34.25,34.28,29405.0,31.7938,31.7938,31.6921,31.7198,29405.0
2016-09-19 12:15:00,34.28,34.28,34.21,34.23,72130.0,31.7198,31.7198,31.6551,31.6736,72130.0
2016-09-19 12:20:00,34.23,34.26,34.22,34.24,11583.0,31.6736,31.7013,31.6643,31.6828,11583.0
2016-09-19 12:25:00,34.24,34.28,34.24,34.26,7979.0,31.6828,31.7198,31.6828,31.7013,7979.0
2016-09-19 12:30:00,34.26,34.28,34.25,34.26,13810.0,31.7013,31.7198,31.6921,31.7013,13810.0
2016-09-19 12:35:00,34.25,34.25,34.22,34.22,9317.0,31.6921,31.6921,31.6643,31.6643,9317.0
2016-09-19 12:40:00,34.22,34.26,34.21,34.26,17488.0,31.6643,31.7013,31.6551,31.7013,17488.0
2016-09-19 12:45:00,34.27,34.28,34.24,34.24,5901.0,31.7106,31.7198,31.6828,31.6828,5901.0
2016-09-19 12:50:00,34.25,34.27,34.25,34.26,7398.0,31.6921,31.7106,31.6921,31.7013,7398.0
2016-09-19 12:55:00,34.25,34.26,34.19,34.2,13084.0,31.6921,31.7013,31.6365,31.6458,13084.0
2016-09-19 13:00:00,34.2,34.21,34.16,34.18,9110.0,31.6458,31.6551,31.6088,31.6273,9110.0
2016-09-19 13:05:00,34.18,34.21,34.18,34.18,13825.0,31.6273,31.6551,31.6273,31.6273,13825.0
2016-09-19 13:10:00,34.18,34.2,34.18,34.19,7515.0,31.6273,31.6458,31.6273,31.6365,7515.0
2016-09-19 13:15:00,34.19,34.21,34.18,34.19,7737.0,31.6365,31.6551,31.6273,31.6365,7737.0
2016-09-19 13:20:00,34.2,34.2,34.17,34.18,13405.0,31.6458,31.6458,31.618,31.6273,13405.0
2016-09-19 13:25:00,34.19,34.2,34.17,34.17,5500.0,31.6365,31.6458,31.618,31.618,5500.0
2016-09-19 13:30:00,34.17,34.17,34.05,34.05,25863.0,31.618,31.618,31.507,31.507,25863.0
2016-09-19 13:35:00,34.05,34.05,34.01,34.04,78636.0,31.507,31.507,31.47,31.4977,78636.0
2016-09-19 13:40:00,34.05,34.07,34.04,34.05,9403.0,31.507,31.5255,31.4977,31.507,9403.0
2016-09-19 13:45:00,34.05,34.1,34.04,34.09,13579.0,31.507,31.5533,31.4977,31.544,13579.0
2016-09-19 13:50:00,34.09,34.12,34.07,34.12,13794.0,31.544,31.5718,31.5255,31.5718,13794.0
2016-09-19 13:55:00,34.12,34.16,34.11,34.16,18840.0,31.5718,31.6088,31.5625,31.6088,18840.0
2016-09-19 14:00:00,34.16,34.18,34.15,34.16,19300.0,31.6088,31.6273,31.5995,31.6088,19300.0
2016-09-19 14:05:00,34.16,34.17,34.15,34.16,10370.0,31.6088,31.618,31.5995,31.6088,10370.0
2016-09-19 14:10:00,34.16,34.18,34.16,34.18,42067.0,31.6088,31.6273,31.6088,31.6273,42067.0
2016-09-19 14:15:00,34.18,34.18,34.15,34.15,89713.0,31.6273,31.6273,31.5995,31.5995,89713.0
2016-09-19 14:20:00,34.15,34.16,34.13,34.15,20818.0,31.5995,31.6088,31.581,31.5995,20818.0
2016-09-19 14:25:00,34.15,34.17,34.14,34.16,11081.0,31.5995,31.618,31.5903,31.6088,11081.0
2016-09-19 14:30:00,34.17,34.21,34.17,34.19,33585.0,31.618,31.6551,31.618,31.6365,33585.0
2016-09-19 14:35:00,34.2,34.21,34.19,34.2,6400.0,31.6458,31.6551,31.6365,31.6458,6400.0
2016-09-19 14:40:00,34.2,34.22,34.18,34.18,14819.0,31.6458,31.6643,31.6273,31.6273,14819.0
2016-09-19 14:45:00,34.19,34.24,34.18,34.22,11231.0,31.6365,31.6828,31.6273,31.6643,11231.0
2016-09-19 14:50:00,34.21,34.24,34.21,34.23,13017.0,31.6551,31.6828,31.6551,31.6736,13017.0
2016-09-19 14:55:00,34.23,34.24,34.22,34.24,5675.0,31.6736,31.6828,31.6643,31.6828,5675.0
2016-09-19 15:00:00,34.23,34.24,34.21,34.22,30039.0,31.6736,31.6828,31.6551,31.6643,30039.0
2016-09-19 15:05:00,34.23,34.24,34.2,34.2,20854.0,31.6736,31.6828,31.6458,31.6458,20854.0
2016-09-19 15:10:00,34.2,34.21,34.19,34.2,21554.0,31.6458,31.6551,31.6365,31.6458,21554.0
2016-09-19 15:15:00,34.19,34.19,34.14,34.15,18096.0,31.6365,31.6365,31.5903,31.5995,18096.0
2016-09-19 15:20:00,34.15,34.17,34.14,34.16,34726.0,31.5995,31.618,31.5903,31.6088,34726.0
2016-09-19 15:25:00,34.16,34.2,34.13,34.13,35454.0,31.6088,31.6458,31.581,31.581,35454.0
2016-09-19 15:30:00,34.13,34.15,34.08,34.1,28953.0,31.581,31.5995,31.5348,31.5533,28953.0
2016-09-19 15:35:00,34.09,34.13,34.09,34.12,42317.0,31.544,31.581,31.544,31.5718,42317.0
2016-09-19 15:40:00,34.12,34.17,34.11,34.15,99366.0,31.5718,31.618,31.5625,31.5995,99366.0
2016-09-19 15:45:00,34.15,34.18,34.14,34.16,87297.0,31.5995,31.6273,31.5903,31.6088,87297.0
2016-09-19 15:50:00,34.15,34.17,34.13,34.16,153094.0,31.5995,31.618,31.581,31.6088,153094.0
2016-09-19 15:55:00,34.16,34.17,34.12,34.13,222612.0,31.6088,31.618,31.5718,31.581,222612.0
2016-09-20 09:30:00,34.16,34.26,34.05,34.06,162558.0,31.6088,31.7013,31.507,31.5163,162558.0
2016-09-20 09:35:00,34.07,34.08,33.8,33.88,118635.0,31.5255,31.5348,31.2757,31.3497,118635.0
2016-09-20 09:40:00,33.87,33.94,33.79,33.93,243349.0,31.3404,31.4052,31.2664,31.396,243349.0
2016-09-20 09:45:00,33.93,33.99,33.91,33.95,70746.0,31.396,31.4515,31.3775,31.4145,70746.0
2016-09-20 09:50:00,33.95,34.03,33.95,33.96,57755.0,31.4145,31.4885,31.4145,31.4237,57755.0
2016-09-20 09:55:00,33.96,34.02,33.94,33.95,52582.0,31.4237,31.4792,31.4052,31.4145,52582.0
2016-09-20 10:00:00,33.96,33.99,33.9,33.91,60761.0,31.4237,31.4515,31.3682,31.3775,60761.0
2016-09-20 10:05:00,33.92,33.93,33.86,33.86,38714.0,31.3867,31.396,31.3312,31.3312,38714.0
2016-09-20 10:10:00,33.85,33.92,33.84,33.92,36943.0,31.3219,31.3867,31.3127,31.3867,36943.0
2016-09-20 10:15:00,33.91,33.95,33.89,33.92,17294.0,31.3775,31.4145,31.3589,31.3867,17294.0
2016-09-20 10:20:00,33.92,33.95,33.9,33.91,22741.0,31.3867,31.4145,31.3682,31.3775,22741.0
2016-09-20 10:25:00,33.92,34.0,33.91,33.97,64530.0,31.3867,31.4607,31.3775,31.433,64530.0
2016-09-20 10:30:00,33.96,34.0,33.91,33.91,33887.0,31.4237,31.4607,31.3775,31.3775,33887.0
2016-09-20 10:35:00,33.9,33.96,33.89,33.9,22714.0,31.3682,31.4237,31.3589,31.3682,22714.0
2016-09-20 10:40:00,33.89,33.93,33.89,33.93,13156.0,31.3589,31.396,31.3589,31.396,13156.0
2016-09-20 10:45:00,33.94,33.96,33.91,33.95,17181.0,31.4052,31.4237,31.3775,31.4145,17181.0
2016-09-20 10:50:00,33.95,33.95,33.91,33.92,13043.0,31.4145,31.4145,31.3775,31.3867,13043.0
2016-09-20 10:55:00,33.92,33.96,33.92,33.94,33012.0,31.3867,31.4237,31.3867,31.4052,33012.0
2016-09-20 11:00:00,33.94,33.95,33.9,33.93,24069.0,31.4052,31.4145,31.3682,31.396,24069.0
2016-09-20 11:05:00,33.93,33.95,33.91,33.92,29728.0,31.396,31.4145,31.3775,31.3867,29728.0
2016-09-20 11:10:00,33.93,33.94,33.89,33.9,17859.0,31.396,31.4052,31.3589,31.3682,17859.0
2016-09-20 11:15:00,33.9,33.91,33.88,33.88,45449.0,31.3682,31.3775,31.3497,31.3497,45449.0
2016-09-20 11:20:00,33.89,33.89,33.84,33.84,47647.0,31.3589,31.3589,31.3127,31.3127,47647.0
2016-09-20 11:25:00,33.85,33.86,33.82,33.83,34127.0,31.3219,31.3312,31.2942,31.3034,34127.0
2016-09-20 11:30:00,33.84,33.85,33.8,33.82,37155.0,31.3127,31.3219,31.2757,31.2942,37155.0
2016-09-20 11:35:00,33.82,33.87,33.78,33.8,78970.0,31.2942,31.3404,31.2572,31.2757,78970.0
2016-09-20 11:40:00,33.79,33.84,33.78,33.84,26963.0,31.2664,31.3127,31.2572,31.3127,26963.0
2016-09-20 11:45:00,33.83,33.86,33.82,33.85,8698.0,31.3034,31.3312,31.2942,31.3219,8698.0
2016-09-20 11:50:00,33.85,33.88,33.85,33.88,5700.0,31.3219,31.3497,31.3219,31.3497,5700.0
2016-09-20 11:55:00,33.88,33.9,33.84,33.85,27223.0,31.3497,31.3682,31.3127,31.3219,27223.0
2016-09-20 12:00:00,33.85,33.88,33.84,33.86,6917.0,31.3219,31.3497,31.3127,31.3312,6917.0
2016-09-20 12:05:00,33.87,33.87,33.83,33.83,8325.0,31.3404,31.3404,31.3034,31.3034,8325.0
2016-09-20 12:10:00,33.83,33.84,33.8,33.8,6676.0,31.3034,31.3127,31.2757,31.2757,6676.0
2016-09-20 12:15:00,33.8,33.84,33.8,33.82,11077.0,31.2757,31.3127,31.2757,31.2942,11077.0
2016-09-20 12:20:00,33.82,33.84,33.81,33.82,5800.0,31.2942,31.3127,31.2849,31.2942,5800.0
2016-09-20 12:25:00,33.82,33.82,33.8,33.82,6699.0,31.2942,31.2942,31.2757,31.2942,6699.0
2016-09-20 12:30:00,33.81,33.81,33.76,33.76,8086.0,31.2849,31.2849,31.2387,31.2387,8086.0
2016-09-20 12:35:00,33.76,33.77,33.73,33.75,17596.0,31.2387,31.2479,31.2109,31.2294,17596.0
2016-09-20 12:40:00,33.75,33.77,33.72,33.76,72342.0,31.2294,31.2479,31.2016,31.2387,72342.0
2016-09-20 12:45:00,33.76,33.76,33.72,33.72,12554.0,31.2387,31.2387,31.2016,31.2016,12554.0
2016-09-20 12:50:00,33.73,33.76,33.72,33.76,6248.0,31.2109,31.2387,31.2016,31.2387,6248.0
2016-09-20 12:55:00,33.76,33.76,33.7,33.7,13224.0,31.2387,31.2387,31.1831,31.1831,13224.0
2016-09-20 13:00:00,33.71,33.74,33.7,33.72,76676.0,31.1924,31.2202,31.1831,31.2016,76676.0
2016-09-20 13:05:00,33.72,33.76,33.72,33.75,7202.0,31.2016,31.2387,31.2016,31.2294,7202.0
2016-09-20 13:10:00,33.75,33.78,33.75,33.77,4419.0,31.2294,31.2572,31.2294,31.2479,4419.0
2016-09-20 13:15:00,33.77,33.79,33.76,33.79,4770.0,31.2479,31.2664,31.2387,31.2664,4770.0
2016-09-20 13:20:00,33.79,33.79,33.77,33.77,5800.0,31.2664,31.2664,31.2479,31.2479,5800.0
2016-09-20 13:25:00,33.77,33.78,33.76,33.77,15620.0,31.2479,31.2572,31.2387,31.2479,15620.0
2016-09-20 13:30:00,33.77,33.78,33.75,33.77,15470.0,31.2479,31.2572,31.2294,31.2479,15470.0
2016-09-20 13:35:00,33.77,33.8,33.76,33.8,12200.0,31.2479,31.2757,31.2387,31.2757,12200.0
2016-09-20 13:40:00,33.8,33.8,33.78,33.79,3710.0,31.2757,31.2757,31.2572,31.2664,3710.0
2016-09-20 13:45:00,33.8,33.8,33.78,33.78,8793.0,31.2757,31.2757,31.2572,31.2572,8793.0
2016-09-20 13:50:00,33.79,33.81,33.77,33.8,18265.0,31.2664,31.2849,31.2479,31.2757,18265.0
2016-09-20 13:55:00,33.8,33.85,33.8,33.84,6221.0,31.2757,31.3219,31.2757,31.3127,6221.0
2016-09-20 14:00:00,33.84,33.86,33.84,33.86,8980.0,31.3127,31.3312,31.3127,31.3312,8980.0
2016-09-20 14:05:00,33.86,33.88,33.85,33.86,47038.0,31.3312,31.3497,31.3219,31.3312,47038.0
2016-09-20 14:10:00,33.86,33.88,33.85,33.87,16910.0,31.3312,31.3497,31.3219,31.3404,16910.0
2016-09-20 14:15:00,33.87,33.89,33.87,33.88,13540.0,31.3404,31.3589,31.3404,31.3497,13540.0
2016-09-20 14:20:00,33.88,33.88,33.83,33.84,25311.0,31.3497,31.3497,31.3034,31.3127,25311.0
2016-09-20 14:25:00,33.84,33.86,33.82,33.85,13722.0,31.3127,31.3312,31.2942,31.3219,13722.0
2016-09-20 14:30:00,33.84,33.86,33.84,33.86,4714.0,31.3127,31.3312,31.3127,31.3312,4714.0
2016-09-20 14:35:00,33.86,33.87,33.85,33.87,21876.0,31.3312,31.3404,31.3219,31.3404,21876.0
2016-09-20 14:40:00,33.87,33.87,33.84,33.85,5636.0,31.3404,31.3404,31.3127,31.3219,5636.0
2016-09-20 14:45:00,33.84,33.86,33.83,33.86,21897.0,31.3127,31.3312,31.3034,31.3312,21897.0
2016-09-20 14:50:00,33.86,33.87,33.85,33.86,26191.0,31.3312,31.3404,31.3219,31.3312,26191.0
2016-09-20 14:55:00,33.85,33.88,33.85,33.86,27564.0,31.3219,31.3497,31.3219,31.3312,27564.0
2016-09-20 15:00:00,33.87,33.88,33.86,33.86,17149.0,31.3404,31.3497,31.3312,31.3312,17149.0
2016-09-20 15:05:00,33.86,33.86,33.84,33.85,25890.0,31.3312,31.3312,31.3127,31.3219,25890.0
2016-09-20 15:10:00,33.84,33.88,33.84,33.88,30899.0,31.3127,31.3497,31.3127,31.3497,30899.0
2016-09-20 15:15:00,33.87,33.88,33.85,33.87,52625.0,31.3404,31.3497,31.3219,31.3404,52625.0
2016-09-20 15:20:00,33.87,33.87,33.84,33.84,23900.0,31.3404,31.3404,31.3127,31.3127,23900.0
2016-09-20 15:25:00,33.84,33.87,33.84,33.86,56673.0,31.3127,31.3404,31.3127,31.3312,56673.0
2016-09-20 15:30:00,33.86,33.86,33.83,33.85,35846.0,31.3312,31.3312,31.3034,31.3219,35846.0
2016-09-20 15:35:00,33.84,33.88,33.84,33.87,62095.0,31.3127,31.3497,31.3127,31.3404,62095.0
2016-09-20 15:40:00,33.87,33.88,33.85,33.86,168059.0,31.3404,31.3497,31.3219,31.3312,168059.0
2016-09-20 15:45:00,33.86,33.9,33.86,33.9,141735.0,31.3312,31.3682,31.3312,31.3682,141735.0
2016-09-20 15:50:00,33.9,33.9,33.85,33.86,202767.0,31.3682,31.3682,31.3219,31.3312,202767.0
2016-09-20 15:55:00,33.86,33.87,33.83,33.83,333025.0,31.3312,31.3404,31.3034,31.3034,333025.0
2016-09-21 09:30:00,33.8,34.03,33.8,34.01,36847.0,31.2757,31.4885,31.2757,31.47,36847.0
2016-09-21 09:35:00,34.0,34.01,33.93,33.99,18585.0,31.4607,31.47,31.396,31.4515,18585.0
2016-09-21 09:40:00,34.0,34.0,33.93,33.93,21431.0,31.4607,31.4607,31.396,31.396,21431.0
2016-09-21 09:45:00,33.92,33.94,33.89,33.92,7700.0,31.3867,31.4052,31.3589,31.3867,7700.0
2016-09-21 09:50:00,33.93,34.01,33.93,33.99,16199.0,31.396,31.47,31.396,31.4515,16199.0
2016-09-21 09:55:00,34.0,34.04,33.99,34.04,25405.0,31.4607,31.4977,31.4515,31.4977,25405.0
2016-09-21 10:00:00,34.04,34.06,34.0,34.01,15376.0,31.4977,31.5163,31.4607,31.47,15376.0
2016-09-21 10:05:00,34.01,34.05,33.99,33.99,10375.0,31.47,31.507,31.4515,31.4515,10375.0
2016-09-21 10:10:00,34.0,34.01,33.99,33.99,9025.0,31.4607,31.47,31.4515,31.4515,9025.0
2016-09-21 10:15:00,34.0,34.02,33.99,34.01,7200.0,31.4607,31.4792,31.4515,31.47,7200.0
2016-09-21 10:20:00,34.01,34.02,33.99,33.99,7594.0,31.47,31.4792,31.4515,31.4515,7594.0
2016-09-21 10:25:00,34.0,34.0,33.96,33.96,6000.0,31.4607,31.4607,31.4237,31.4237,6000.0
2016-09-21 10:30:00,33.97,33.99,33.95,33.96,14651.0,31.433,31.4515,31.4145,31.4237,14651.0
2016-09-21 10:35:00,33.95,33.98,33.95,33.96,8265.0,31.4145,31.4422,31.4145,31.4237,8265.0
2016-09-21 10:40:00,33.96,34.01,33.95,34.01,32904.0,31.4237,31.47,31.4145,31.47,32904.0
2016-09-21 10:45:00,34.0,34.01,33.94,33.94,13100.0,31.4607,31.47,31.4052,31.4052,13100.0
2016-09-21 10:50:00,33.94,33.94,33.9,33.91,38037.0,31.4052,31.4052,31.3682,31.3775,38037.0
2016-09-21 10:55:00,33.91,33.92,33.86,33.86,9100.0,31.3775,31.3867,31.3312,31.3312,9100.0
2016-09-21 11:00:00,33.86,33.88,33.86,33.87,1200.0,31.3312,31.3497,31.3312,31.3404,1200.0
2016-09-21 11:05:00,33.88,33.89,33.81,33.81,13000.0,31.3497,31.3589,31.2849,31.2849,13000.0
2016-09-21 11:10:00,33.79,33.8,33.78,33.79,9142.0,31.2664,31.2757,31.2572,31.2664,9142.0
2016-09-21 11:15:00,33.79,33.81,33.79,33.8,1900.0,31.2664,31.2849,31.2664,31.2757,1900.0
2016-09-21 11:20:00,33.81,33.83,33.81,33.82,5100.0,31.2849,31.3034,31.2849,31.2942,5100.0
2016-09-21 11:25:00,33.82,33.84,33.81,33.83,3717.0,31.2942,31.3127,31.2849,31.3034,3717.0
2016-09-21 11:30:00,33.84,33.84,33.79,33.8,6800.0,31.3127,31.3127,31.2664,31.2757,6800.0
2016-09-21 11:35:00,33.81,33.86,33.81,33.84,4916.0,31.2849,31.3312,31.2849,31.3127,4916.0
2016-09-21 11:40:00,33.85,33.87,33.81,33.81,4160.0,31.3219,31.3404,31.2849,31.2849,4160.0
2016-09-21 11:45:00,33.82,33.86,33.82,33.86,6000.0,31.2942,31.3312,31.2942,31.3312,6000.0
2016-09-21 11:50:00,33.86,33.87,33.82,33.83,12066.0,31.3312,31.3404,31.2942,31.3034,12066.0
2016-09-21 11:55:00,33.84,33.86,33.84,33.84,6056.0,31.3127,31.3312,31.3127,31.3127,6056.0
2016-09-21 12:00:00,33.84,33.85,33.81,33.81,7864.0,31.3127,31.3219,31.2849,31.2849,7864.0
2016-09-21 12:05:00,33.8,33.82,33.79,33.82,6505.0,31.2757,31.2942,31.2664,31.2942,6505.0
2016-09-21 12:10:00,33.81,33.81,33.77,33.77,2765.0,31.2849,31.2849,31.2479,31.2479,2765.0
2016-09-21 12:15:00,33.76,33.76,33.68,33.69,15321.0,31.2387,31.2387,31.1646,31.1739,15321.0
2016-09-21 12:20:00,33.7,33.72,33.7,33.71,5901.0,31.1831,31.2016,31.1831,31.1924,5901.0
2016-09-21 12:25:00,33.7,33.7,33.67,33.68,11524.0,31.1831,31.1831,31.1554,31.1646,11524.0
2016-09-21 12:30:00,33.68,33.69,33.66,33.67,4227.0,31.1646,31.1739,31.1461,31.1554,4227.0
2016-09-21 12:35:00,33.67,33.7,33.66,33.67,11800.0,31.1554,31.1831,31.1461,31.1554,11800.0
2016-09-21 12:40:00,33.67,33.71,33.67,33.7,8291.0,31.1554,31.1924,31.1554,31.1831,8291.0
2016-09-21 12:45:00,33.7,33.72,33.68,33.69,3109.0,31.1831,31.2016,31.1646,31.1739,3109.0
2016-09-21 12:50:00,33.69,33.72,33.69,33.72,2129.0,31.1739,31.2016,31.1739,31.2016,2129.0
2016-09-21 12:55:00,33.73,33.76,33.73,33.76,1790.0,31.2109,31.2387,31.2109,31.2387,1790.0
2016-09-21 13:00:00,33.78,33.82,33.78,33.82,3200.0,31.2572,31.2942,31.2572,31.2942,3200.0
2016-09-21 13:05:00,33.81,33.81,33.78,33.79,5989.0,31.2849,31.2849,31.2572,31.2664,5989.0
2016-09-21 13:10:00,33.78,33.78,33.77,33.77,5800.0,31.2572,31.2572,31.2479,31.2479,5800.0
2016-09-21 13:15:00,33.75,33.76,33.73,33.73,10000.0,31.2294,31.2387,31.2109,31.2109,10000.0
2016-09-21 13:20:00,33.74,33.74,33.72,33.73,6200.0,31.2202,31.2202,31.2016,31.2109,6200.0
2016-09-21 13:25:00,33.72,33.75,33.71,33.74,7869.0,31.2016,31.2294,31.1924,31.2202,7869.0
2016-09-21 13:30:00,33.73,33.75,33.73,33.74,6948.0,31.2109,31.2294,31.2109,31.2202,6948.0
2016-09-21 13:35:00,33.74,33.75,33.72,33.73,5900.0,31.2202,31.2294,31.2016,31.2109,5900.0
2016-09-21 13:40:00,33.73,33.73,33.69,33.7,7290.0,31.2109,31.2109,31.1739,31.1831,7290.0
2016-09-21 13:45:00,33.69,33.71,33.68,33.68,7991.0,31.1739,31.1924,31.1646,31.1646,7991.0
2016-09-21 13:50:00,33.68,33.68,33.64,33.64,9946.0,31.1646,31.1646,31.1276,31.1276,9946.0
2016-09-21 13:55:00,33.64,33.72,33.64,33.69,42737.0,31.1276,31.2016,31.1276,31.1739,42737.0
2016-09-21 14:00:00,33.69,33.83,33.68,33.81,100419.0,31.1739,31.3034,31.1646,31.2849,100419.0
2016-09-21 14:05:00,33.81,33.91,33.8,33.91,45374.0,31.2849,31.3775,31.2757,31.3775,45374.0
2016-09-21 14:10:00,33.91,34.05,33.9,33.95,195132.0,31.3775,31.507,31.3682,31.4145,195132.0
2016-09-21 14:15:00,33.94,33.97,33.86,33.88,113288.0,31.4052,31.433,31.3312,31.3497,113288.0
2016-09-21 14:20:00,33.88,33.89,33.82,33.82,46646.0,31.3497,31.3589,31.2942,31.2942,46646.0
2016-09-21 14:25:00,33.81,33.84,33.75,33.8,96574.0,31.2849,31.3127,31.2294,31.2757,96574.0
2016-09-21 14:30:00,33.79,33.83,33.78,33.82,60738.0,31.2664,31.3034,31.2572,31.2942,60738.0
2016-09-21 14:35:00,33.82,33.89,33.81,33.87,54420.0,31.2942,31.3589,31.2849,31.3404,54420.0
2016-09-21 14:40:00,33.87,33.93,33.86,33.9,30325.0,31.3404,31.396,31.3312,31.3682,30325.0
2016-09-21 14:45:00,33.9,33.93,33.85,33.89,42091.0,31.3682,31.396,31.3219,31.3589,42091.0
2016-09-21 14:50:00,33.88,33.89,33.87,33.88,8966.0,31.3497,31.3589,31.3404,31.3497,8966.0
2016-09-21 14:55:00,33.88,33.96,33.88,33.94,61964.0,31.3497,31.4237,31.3497,31.4052,61964.0
2016-09-21 15:00:00,33.94,33.97,33.91,33.96,23796.0,31.4052,31.433,31.3775,31.4237,23796.0
2016-09-21 15:05:00,33.96,33.99,33.96,33.98,22810.0,31.4237,31.4515,31.4237,31.4422,22810.0
2016-09-21 15:10:00,33.97,34.03,33.97,34.03,92534.0,31.433,31.4885,31.433,31.4885,92534.0
2016-09-21 15:15:00,34.03,34.06,34.02,34.04,28541.0,31.4885,31.5163,31.4792,31.4977,28541.0
2016-09-21 15:20:00,34.03,34.08,34.03,34.07,26862.0,31.4885,31.5348,31.4885,31.5255,26862.0
2016-09-21 15:25:00,34.05,34.07,34.05,34.05,25647.0,31.507,31.5255,31.507,31.507,25647.0
2016-09-21 15:30:00,34.06,34.12,34.05,34.1,33121.0,31.5163,31.5718,31.507,31.5533,33121.0
2016-09-21 15:35:00,34.11,34.13,34.1,34.12,40427.0,31.5625,31.581,31.5533,31.5718,40427.0
2016-09-21 15:40:00,34.13,34.16,34.13,34.16,33121.0,31.581,31.6088,31.581,31.6088,33121.0
2016-09-21 15:45:00,34.16,34.19,34.16,34.16,78733.0,31.6088,31.6365,31.6088,31.6088,78733.0
2016-09-21 15:50:00,34.17,34.18,34.15,34.16,46409.0,31.618,31.6273,31.5995,31.6088,46409.0
2016-09-21 15:55:00,34.16,34.18,34.14,34.15,314217.0,31.6088,31.6273,31.5903,31.5995,314217.0
2016-09-22 09:30:00,34.42,34.58,34.25,34.57,44856.0,31.8494,31.9974,31.6921,31.9882,44856.0
2016-09-22 09:35:00,34.59,34.62,34.54,34.56,82418.0,32.0067,32.0344,31.9604,31.9789,82418.0
2016-09-22 09:40:00,34.55,34.58,34.51,34.55,24368.0,31.9697,31.9974,31.9326,31.9697,24368.0
2016-09-22 09:45:00,34.56,34.59,34.54,34.58,46210.0,31.9789,32.0067,31.9604,31.9974,46210.0
2016-09-22 09:50:00,34.57,34.68,34.57,34.65,83548.0,31.9882,32.0899,31.9882,32.0622,83548.0
2016-09-22 09:55:00,34.65,34.65,34.61,34.64,56426.0,32.0622,32.0622,32.0252,32.0529,56426.0
2016-09-22 10:00:00,34.64,34.64,34.56,34.58,59800.0,32.0529,32.0529,31.9789,31.9974,59800.0
2016-09-22 10:05:00,34.57,34.57,34.49,34.49,143045.0,31.9882,31.9882,31.9141,31.9141,143045.0
2016-09-22 10:10:00,34.5,34.55,34.49,34.55,7850.0,31.9234,31.9697,31.9141,31.9697,7850.0
2016-09-22 10:15:00,34.55,34.55,34.53,34.55,6885.0,31.9697,31.9697,31.9512,31.9697,6885.0
2016-09-22 10:20:00,34.55,34.58,34.54,34.57,5239.0,31.9697,31.9974,31.9604,31.9882,5239.0
2016-09-22 10:25:00,34.57,34.61,34.57,34.59,13431.0,31.9882,32.0252,31.9882,32.0067,13431.0
2016-09-22 10:30:00,34.6,34.63,34.59,34.63,42728.0,32.0159,32.0437,32.0067,32.0437,42728.0
2016-09-22 10:35:00,34.63,34.64,34.58,34.6,36624.0,32.0437,32.0529,31.9974,32.0159,36624.0
2016-09-22 10:40:00,34.6,34.61,34.57,34.58,41586.0,32.0159,32.0252,31.9882,31.9974,41586.0
2016-09-22 10:45:00,34.58,34.61,34.57,34.61,185808.0,31.9974,32.0252,31.9882,32.0252,185808.0
2016-09-22 10:50:00,34.61,34.62,34.54,34.57,40529.0,32.0252,32.0344,31.9604,31.9882,40529.0
2016-09-22 10:55:00,34.57,34.61,34.57,34.59,31285.0,31.9882,32.0252,31.9882,32.0067,31285.0
2016-09-22 11:00:00,34.59,34.6,34.55,34.55,31765.0,32.0067,32.0159,31.9697,31.9697,31765.0
2016-09-22 11:05:00,34.55,34.58,34.54,34.57,6550.0,31.9697,31.9974,31.9604,31.9882,6550.0
2016-09-22 11:10:00,34.57,34.57,34.53,34.53,13001.0,31.9882,31.9882,31.9512,31.9512,13001.0
2016-09-22 11:15:00,34.53,34.54,34.51,34.52,10500.0,31.9512,31.9604,31.9326,31.9419,10500.0
2016-09-22 11:20:00,34.52,34.52,34.49,34.51,17144.0,31.9419,31.9419,31.9141,31.9326,17144.0
2016-09-22 11:25:00,34.51,34.54,34.5,34.52,14295.0,31.9326,31.9604,31.9234,31.9419,14295.0
2016-09-22 11:30:00,34.52,34.54,34.49,34.53,8259.0,31.9419,31.9604,31.9141,31.9512,8259.0
2016-09-22 11:35:00,34.54,34.54,34.52,34.53,3977.0,31.9604,31.9604,31.9419,31.9512,3977.0
2016-09-22 11:40:00,34.52,34.53,34.51,34.53,13420.0,31.9419,31.9512,31.9326,31.9512,13420.0
2016-09-22 11:45:00,34.54,34.54,34.51,34.51,3938.0,31.9604,31.9604,31.9326,31.9326,3938.0
2016-09-22 11:50:00,34.51,34.51,34.45,34.47,41044.0,31.9326,31.9326,31.8771,31.8956,41044.0
2016-09-22 11:55:00,34.47,34.49,34.46,34.48,18245.0,31.8956,31.9141,31.8864,31.9049,18245.0
2016-09-22 12:00:00,34.49,34.52,34.47,34.51,5200.0,31.9141,31.9419,31.8956,31.9326,5200.0
2016-09-22 12:05:00,34.5,34.5,34.46,34.47,4026.0,31.9234,31.9234,31.8864,31.8956,4026.0
2016-09-22 12:10:00,34.46,34.49,34.45,34.48,10900.0,31.8864,31.9141,31.8771,31.9049,10900.0
2016-09-22 12:15:00,34.48,34.49,34.46,34.47,6550.0,31.9049,31.9141,31.8864,31.8956,6550.0
2016-09-22 12:20:00,34.47,34.47,34.44,34.45,6197.0,31.8956,31.8956,31.8679,31.8771,6197.0
2016-09-22 12:25:00,34.44,34.48,34.43,34.47,10978.0,31.8679,31.9049,31.8586,31.8956,10978.0
2016-09-22 12:30:00,34.48,34.49,34.47,34.47,13488.0,31.9049,31.9141,31.8956,31.8956,13488.0
2016-09-22 12:35:00,34.48,34.48,34.46,34.47,3800.0,31.9049,31.9049,31.8864,31.8956,3800.0
2016-09-22 12:40:00,34.48,34.49,34.47,34.49,5500.0,31.9049,31.9141,31.8956,31.9141,5500.0
2016-09-22 12:45:00,34.5,34.52,34.5,34.52,5100.0,31.9234,31.9419,31.9234,31.9419,5100.0
2016-09-22 12:50:00,34.51,34.53,34.51,34.52,7200.0,31.9326,31.9512,31.9326,31.9419,7200.0
2016-09-22 12:55:00,34.52,34.53,34.51,34.53,4330.0,31.9419,31.9512,31.9326,31.9512,4330.0
2016-09-22 13:00:00,34.53,34.57,34.53,34.55,5938.0,31.9512,31.9882,31.9512,31.9697,5938.0
2016-09-22 13:05:00,34.55,34.58,34.55,34.56,7100.0,31.9697,31.9974,31.9697,31.9789,7100.0
2016-09-22 13:10:00,34.57,34.59,34.56,34.59,9027.0,31.9882,32.0067,31.9789,32.0067,9027.0
2016-09-22 13:15:00,34.59,34.6,34.57,34.57,11582.0,32.0067,32.0159,31.9882,31.9882,11582.0
2016-09-22 13:20:00,34.57,34.6,34.56,34.59,3700.0,31.9882,32.0159,31.9789,32.0067,3700.0
2016-09-22 13:25:00,34.59,34.6,34.55,34.56,12442.0,32.0067,32.0159,31.9697,31.9789,12442.0
2016-09-22 13:30:00,34.56,34.58,34.56,34.58,5108.0,31.9789,31.9974,31.9789,31.9974,5108.0
2016-09-22 13:35:00,34.58,34.6,34.56,34.59,13339.0,31.9974,32.0159,31.9789,32.0067,13339.0
2016-09-22 13:40:00,34.59,34.59,34.55,34.57,35319.0,32.0067,32.0067,31.9697,31.9882,35319.0
2016-09-22 13:45:00,34.57,34.57,34.53,34.56,68641.0,31.9882,31.9882,31.9512,31.9789,68641.0
2016-09-22 13:50:00,34.56,34.56,34.54,34.55,8067.0,31.9789,31.9789,31.9604,31.9697,8067.0
2016-09-22 13:55:00,34.54,34.55,34.53,34.54,8714.0,31.9604,31.9697,31.9512,31.9604,8714.0
2016-09-22 14:00:00,34.54,34.57,34.53,34.57,9625.0,31.9604,31.9882,31.9512,31.9882,9625.0
2016-09-22 14:05:00,34.57,34.59,34.56,34.59,12900.0,31.9882,32.0067,31.9789,32.0067,12900.0
2016-09-22 14:10:00,34.59,34.61,34.51,34.51,145483.0,32.0067,32.0252,31.9326,31.9326,145483.0
2016-09-22 14:15:00,34.5,34.53,34.48,34.48,17676.0,31.9234,31.9512,31.9049,31.9049,17676.0
2016-09-22 14:20:00,34.49,34.5,34.48,34.48,4674.0,31.9141,31.9234,31.9049,31.9049,4674.0
2016-09-22 14:25:00,34.48,34.51,34.48,34.5,34237.0,31.9049,31.9326,31.9049,31.9234,34237.0
2016-09-22 14:30:00,34.51,34.51,34.45,34.45,7691.0,31.9326,31.9326,31.8771,31.8771,7691.0
2016-09-22 14:35:00,34.45,34.51,34.45,34.51,123938.0,31.8771,31.9326,31.8771,31.9326,123938.0
2016-09-22 14:40:00,34.51,34.53,34.5,34.51,13058.0,31.9326,31.9512,31.9234,31.9326,13058.0
2016-09-22 14:45:00,34.51,34.54,34.5,34.53,9911.0,31.9326,31.9604,31.9234,31.9512,9911.0
2016-09-22 14:50:00,34.53,34.55,34.51,34.55,19839.0,31.9512,31.9697,31.9326,31.9697,19839.0
2016-09-22 14:55:00,34.55,34.57,34.54,34.56,19272.0,31.9697,31.9882,31.9604,31.9789,19272.0
2016-09-22 15:00:00,34.55,34.57,34.55,34.56,22735.0,31.9697,31.9882,31.9697,31.9789,22735.0
2016-09-22 15:05:00,34.56,34.57,34.53,34.54,33263.0,31.9789,31.9882,31.9512,31.9604,33263.0
2016-09-22 15:10:00,34.53,34.56,34.52,34.54,26853.0,31.9512,31.9789,31.9419,31.9604,26853.0
2016-09-22 15:15:00,34.54,34.55,34.52,34.54,49275.0,31.9604,31.9697,31.9419,31.9604,49275.0
2016-09-22 15:20:00,34.53,34.55,34.52,34.52,20374.0,31.9512,31.9697,31.9419,31.9419,20374.0
2016-09-22 15:25:00,34.53,34.54,34.52,34.54,60231.0,31.9512,31.9604,31.9419,31.9604,60231.0
2016-09-22 15:30:00,34.54,34.58,34.53,34.57,88197.0,31.9604,31.9974,31.9512,31.9882,88197.0
2016-09-22 15:35:00,34.57,34.59,34.56,34.56,74889.0,31.9882,32.0067,31.9789,31.9789,74889.0
2016-09-22 15:40:00,34.56,34.57,34.55,34.56,117778.0,31.9789,31.9882,31.9697,31.9789,117778.0
2016-09-22 15:45:00,34.57,34.57,34.54,34.55,84793.0,31.9882,31.9882,31.9604,31.9697,84793.0
2016-09-22 15:50:00,34.55,34.56,34.52,34.55,178897.0,31.9697,31.9789,31.9419,31.9697,178897.0
2016-09-22 15:55:00,34.55,34.57,34.54,34.55,122204.0,31.9697,31.9882,31.9604,31.9697,122204.0
2016-09-23 09:30:00,34.34,34.64,34.34,34.64,27440.0,31.7753,32.0529,31.7753,32.0529,27440.0
2016-09-23 09:35:00,34.67,34.72,34.61,34.63,16836.0,32.0807,32.127,32.0252,32.0437,16836.0
2016-09-23 09:40:00,34.63,34.64,34.47,34.47,28094.0,32.0437,32.0529,31.8956,31.8956,28094.0
2016-09-23 09:45:00,34.46,34.47,34.44,34.45,23895.0,31.8864,31.8956,31.8679,31.8771,23895.0
2016-09-23 09:50:00,34.45,34.48,34.42,34.48,19300.0,31.8771,31.9049,31.8494,31.9049,19300.0
2016-09-23 09:55:00,34.48,34.52,34.48,34.5,7770.0,31.9049,31.9419,31.9049,31.9234,7770.0
2016-09-23 10:00:00,34.5,34.51,34.47,34.49,14205.0,31.9234,31.9326,31.8956,31.9141,14205.0
2016-09-23 10:05:00,34.49,34.5,34.45,34.5,20106.0,31.9141,31.9234,31.8771,31.9234,20106.0
2016-09-23 10:10:00,34.49,34.51,34.45,34.5,27700.0,31.9141,31.9326,31.8771,31.9234,27700.0
2016-09-23 10:15:00,34.51,34.54,34.48,34.51,14703.0,31.9326,31.9604,31.9049,31.9326,14703.0
2016-09-23 10:20:00,34.5,34.56,34.46,34.55,243293.0,31.9234,31.9789,31.8864,31.9697,243293.0
2016-09-23 10:25:00,34.54,34.55,34.52,34.55,37663.0,31.9604,31.9697,31.9419,31.9697,37663.0
2016-09-23 10:30:00,34.55,34.58,34.53,34.54,22782.0,31.9697,31.9974,31.9512,31.9604,22782.0
2016-09-23 10:35:00,34.54,34.57,34.53,34.56,17839.0,31.9604,31.9882,31.9512,31.9789,17839.0
2016-09-23 10:40:00,34.55,34.6,34.53,34.6,22133.0,31.9697,32.0159,31.9512,32.0159,22133.0
2016-09-23 10:45:00,34.61,34.63,34.6,34.62,12262.0,32.0252,32.0437,32.0159,32.0344,12262.0
2016-09-23 10:50:00,34.62,34.62,34.59,34.59,29035.0,32.0344,32.0344,32.0067,32.0067,29035.0
2016-09-23 10:55:00,34.59,34.6,34.58,34.59,5800.0,32.0067,32.0159,31.9974,32.0067,5800.0
2016-09-23 11:00:00,34.59,34.64,34.58,34.63,18726.0,32.0067,32.0529,31.9974,32.0437,18726.0
2016-09-23 11:05:00,34.62,34.62,34.58,34.6,29973.0,32.0344,32.0344,31.9974,32.0159,29973.0
2016-09-23 11:10:00,34.6,34.6,34.58,34.59,11712.0,32.0159,32.0159,31.9974,32.0067,11712.0
2016-09-23 11:15:00,34.59,34.62,34.58,34.62,6641.0,32.0067,32.0344,31.9974,32.0344,6641.0
2016-09-23 11:20:00,34.61,34.62,34.59,34.61,6200.0,32.0252,32.0344,32.0067,32.0252,6200.0
2016-09-23 11:25:00,34.61,34.63,34.6,34.62,54455.0,32.0252,32.0437,32.0159,32.0344,54455.0
2016-09-23 11:30:00,34.62,34.65,34.61,34.64,24203.0,32.0344,32.0622,32.0252,32.0529,24203.0
2016-09-23 11:35:00,34.64,34.67,34.64,34.66,7587.0,32.0529,32.0807,32.0529,32.0714,7587.0
2016-09-23 11:40:00,34.66,34.66,34.64,34.65,4746.0,32.0714,32.0714,32.0529,32.0622,4746.0
2016-09-23 11:45:00,34.65,34.66,34.63,34.63,9300.0,32.0622,32.0714,32.0437,32.0437,9300.0
2016-09-23 11:50:00,34.63,34.65,34.6,34.65,9130.0,32.0437,32.0622,32.0159,32.0622,9130.0
2016-09-23 11:55:00,34.64,34.65,34.62,34.65,11261.0,32.0529,32.0622,32.0344,32.0622,11261.0
2016-09-23 12:00:00,34.64,34.65,34.61,34.62,11113.0,32.0529,32.0622,32.0252,32.0344,11113.0
2016-09-23 12:05:00,34.62,34.63,34.61,34.62,4251.0,32.0344,32.0437,32.0252,32.0344,4251.0
2016-09-23 12:10:00,34.63,34.65,34.63,34.63,9100.0,32.0437,32.0622,32.0437,32.0437,9100.0
2016-09-23 12:15:00,34.63,34.63,34.62,34.62,4775.0,32.0437,32.0437,32.0344,32.0344,4775.0
2016-09-23 12:20:00,34.62,34.63,34.6,34.62,9803.0,32.0344,32.0437,32.0159,32.0344,9803.0
2016-09-23 12:25:00,34.62,34.64,34.61,34.63,7504.0,32.0344,32.0529,32.0252,32.0437,7504.0
2016-09-23 12:30:00,34.63,34.63,34.6,34.6,2240.0,32.0437,32.0437,32.0159,32.0159,2240.0
2016-09-23 12:35:00,34.61,34.61,34.57,34.59,4503.0,32.0252,32.0252,31.9882,32.0067,4503.0
2016-09-23 12:40:00,34.6,34.61,34.59,34.59,2100.0,32.0159,32.0252,32.0067,32.0067,2100.0
2016-09-23 12:45:00,34.58,34.62,34.58,34.61,6444.0,31.9974,32.0344,31.9974,32.0252,6444.0
2016-09-23 12:50:00,34.6,34.64,34.6,34.63,8537.0,32.0159,32.0529,32.0159,32.0437,8537.0
2016-09-23 12:55:00,34.61,34.62,34.6,34.61,8838.0,32.0252,32.0344,32.0159,32.0252,8838.0
2016-09-23 13:00:00,34.61,34.61,34.58,34.59,18063.0,32.0252,32.0252,31.9974,32.0067,18063.0
2016-09-23 13:05:00,34.58,34.59,34.57,34.58,4489.0,31.9974,32.0067,31.9882,31.9974,4489.0
2016-09-23 13:10:00,34.58,34.59,34.54,34.56,97225.0,31.9974,32.0067,31.9604,31.9789,97225.0
2016-09-23 13:15:00,34.57,34.58,34.54,34.55,23505.0,31.9882,31.9974,31.9604,31.9697,23505.0
2016-09-23 13:20:00,34.56,34.58,34.56,34.57,5076.0,31.9789,31.9974,31.9789,31.9882,5076.0
2016-09-23 13:25:00,34.57,34.61,34.57,34.6,4864.0,31.9882,32.0252,31.9882,32.0159,4864.0
2016-09-23 13:30:00,34.6,34.6,34.58,34.59,2100.0,32.0159,32.0159,31.9974,32.0067,2100.0
2016-09-23 13:35:00,34.59,34.59,34.55,34.56,32609.0,32.0067,32.0067,31.9697,31.9789,32609.0
2016-09-23 13:40:00,34.55,34.56,34.54,34.56,6900.0,31.9697,31.9789,31.9604,31.9789,6900.0
2016-09-23 13:45:00,34.56,34.56,34.53,34.53,11815.0,31.9789,31.9789,31.9512,31.9512,11815.0
2016-09-23 13:50:00,34.53,34.54,34.51,34.54,8600.0,31.9512,31.9604,31.9326,31.9604,8600.0
2016-09-23 13:55:00,34.54,34.54,34.5,34.51,13865.0,31.9604,31.9604,31.9234,31.9326,13865.0
2016-09-23 14:00:00,34.51,34.52,34.51,34.52,4100.0,31.9326,31.9419,31.9326,31.9419,4100.0
2016-09-23 14:05:00,34.52,34.56,34.52,34.54,10730.0,31.9419,31.9789,31.9419,31.9604,10730.0
2016-09-23 14:10:00,34.54,34.54,34.53,34.53,18462.0,31.9604,31.9604,31.9512,31.9512,18462.0
2016-09-23 14:15:00,34.52,34.54,34.52,34.54,7150.0,31.9419,31.9604,31.9419,31.9604,7150.0
2016-09-23 14:20:00,34.55,34.55,34.53,34.54,3300.0,31.9697,31.9697,31.9512,31.9604,3300.0
2016-09-23 14:25:00,34.53,34.54,34.53,34.53,6150.0,31.9512,31.9604,31.9512,31.9512,6150.0
2016-09-23 14:30:00,34.52,34.56,34.52,34.55,8424.0,31.9419,31.9789,31.9419,31.9697,8424.0
2016-09-23 14:35:00,34.54,34.54,34.5,34.51,46878.0,31.9604,31.9604,31.9234,31.9326,46878.0
2016-09-23 14:40:00,34.51,34.52,34.5,34.52,23576.0,31.9326,31.9419,31.9234,31.9419,23576.0
2016-09-23 14:45:00,34.52,34.53,34.51,34.52,10400.0,31.9419,31.9512,31.9326,31.9419,10400.0
2016-09-23 14:50:00,34.52,34.55,34.51,34.55,8331.0,31.9419,31.9697,31.9326,31.9697,8331.0
2016-09-23 14:55:00,34.55,34.56,34.54,34.55,8590.0,31.9697,31.9789,31.9604,31.9697,8590.0
2016-09-23 15:00:00,34.55,34.55,34.54,34.54,7640.0,31.9697,31.9697,31.9604,31.9604,7640.0
2016-09-23 15:05:00,34.54,34.58,34.53,34.55,57398.0,31.9604,31.9974,31.9512,31.9697,57398.0
2016-09-23 15:10:00,34.55,34.56,34.53,34.54,16889.0,31.9697,31.9789,31.9512,31.9604,16889.0
2016-09-23 15:15:00,34.54,34.55,34.51,34.52,19923.0,31.9604,31.9697,31.9326,31.9419,19923.0
2016-09-23 15:20:00,34.51,34.52,34.49,34.5,30551.0,31.9326,31.9419,31.9141,31.9234,30551.0
2016-09-23 15:25:00,34.5,34.52,34.5,34.52,19606.0,31.9234,31.9419,31.9234,31.9419,19606.0
2016-09-23 15:30:00,34.52,34.56,34.52,34.55,58973.0,31.9419,31.9789,31.9419,31.9697,58973.0
2016-09-23 15:35:00,34.55,34.55,34.49,34.49,92374.0,31.9697,31.9697,31.9141,31.9141,92374.0
2016-09-23 15:40:00,34.49,34.5,34.48,34.48,38374.0,31.9141,31.9234,31.9049,31.9049,38374.0
2016-09-23 15:45:00,34.48,34.49,34.45,34.46,78563.0,31.9049,31.9141,31.8771,31.8864,78563.0
2016-09-23 15:50:00,34.46,34.5,34.45,34.49,73826.0,31.8864,31.9234,31.8771,31.9141,73826.0
2016-09-23 15:55:00,34.48,34.5,34.44,34.44,154809.0,31.9049,31.9234,31.8679,31.8679,154809.0
2016-09-26 09:30:00,34.21,34.36,34.21,34.26,21893.0,31.6551,31.7938,31.6551,31.7013,21893.0
2016-09-26 09:35:00,34.23,34.23,34.16,34.16,16347.0,31.6736,31.6736,31.6088,31.6088,16347.0
2016-09-26 09:40:00,34.16,34.23,34.13,34.23,24406.0,31.6088,31.6736,31.581,31.6736,24406.0
2016-09-26 09:45:00,34.23,34.32,34.21,34.28,29030.0,31.6736,31.7568,31.6551,31.7198,29030.0
2016-09-26 09:50:00,34.28,34.29,34.23,34.23,22446.0,31.7198,31.7291,31.6736,31.6736,22446.0
2016-09-26 09:55:00,34.23,34.25,34.19,34.22,14015.0,31.6736,31.6921,31.6365,31.6643,14015.0
2016-09-26 10:00:00,34.22,34.27,34.21,34.26,24971.0,31.6643,31.7106,31.6551,31.7013,24971.0
2016-09-26 10:05:00,34.27,34.29,34.25,34.26,14801.0,31.7106,31.7291,31.6921,31.7013,14801.0
2016-09-26 10:10:00,34.26,34.35,34.26,34.34,37642.0,31.7013,31.7846,31.7013,31.7753,37642.0
2016-09-26 10:15:00,34.35,34.36,34.31,34.32,69187.0,31.7846,31.7938,31.7476,31.7568,69187.0
2016-09-26 10:20:00,34.32,34.32,34.26,34.27,6986.0,31.7568,31.7568,31.7013,31.7106,6986.0
2016-09-26 10:25:00,34.26,34.27,34.24,34.25,6951.0,31.7013,31.7106,31.6828,31.6921,6951.0
2016-09-26 10:30:00,34.25,34.28,34.24,34.28,9105.0,31.6921,31.7198,31.6828,31.7198,9105.0
2016-09-26 10:35:00,34.27,34.32,34.27,34.28,8900.0,31.7106,31.7568,31.7106,31.7198,8900.0
2016-09-26 10:40:00,34.28,34.32,34.27,34.31,11872.0,31.7198,31.7568,31.7106,31.7476,11872.0
2016-09-26 10:45:00,34.32,34.32,34.28,34.3,87437.0,31.7568,31.7568,31.7198,31.7383,87437.0
2016-09-26 10:50:00,34.3,34.31,34.26,34.29,8391.0,31.7383,31.7476,31.7013,31.7291,8391.0
2016-09-26 10:55:00,34.29,34.3,34.27,34.27,15168.0,31.7291,31.7383,31.7106,31.7106,15168.0
2016-09-26 11:00:00,34.28,34.29,34.23,34.25,14466.0,31.7198,31.7291,31.6736,31.6921,14466.0
2016-09-26 11:05:00,34.26,34.29,34.26,34.26,4358.0,31.7013,31.7291,31.7013,31.7013,4358.0
2016-09-26 11:10:00,34.27,34.27,34.23,34.23,6238.0,31.7106,31.7106,31.6736,31.6736,6238.0
2016-09-26 11:15:00,34.24,34.27,34.23,34.26,3076.0,31.6828,31.7106,31.6736,31.7013,3076.0
2016-09-26 11:20:00,34.27,34.28,34.24,34.24,17189.0,31.7106,31.7198,31.6828,31.6828,17189.0
2016-09-26 11:25:00,34.24,34.27,34.23,34.26,18505.0,31.6828,31.7106,31.6736,31.7013,18505.0
2016-09-26 11:30:00,34.26,34.26,34.2,34.23,93901.0,31.7013,31.7013,31.6458,31.6736,93901.0
2016-09-26 11:35:00,34.24,34.26,34.23,34.24,21833.0,31.6828,31.7013,31.6736,31.6828,21833.0
2016-09-26 11:40:00,34.25,34.25,34.23,34.23,18520.0,31.6921,31.6921,31.6736,31.6736,18520.0
2016-09-26 11:45:00,34.23,34.25,34.22,34.23,29636.0,31.6736,31.6921,31.6643,31.6736,29636.0
2016-09-26 11:50:00,34.23,34.24,34.21,34.23,42196.0,31.6736,31.6828,31.6551,31.6736,42196.0
2016-09-26 11:55:00,34.23,34.25,34.22,34.23,23549.0,31.6736,31.6921,31.6643,31.6736,23549.0
2016-09-26 12:00:00,34.24,34.25,34.21,34.22,14079.0,31.6828,31.6921,31.6551,31.6643,14079.0
2016-09-26 12:05:00,34.22,34.24,34.21,34.24,4847.0,31.6643,31.6828,31.6551,31.6828,4847.0
2016-09-26 12:10:00,34.23,34.25,34.22,34.25,9300.0,31.6736,31.6921,31.6643,31.6921,9300.0
2016-09-26 12:15:00,34.25,34.27,34.25,34.25,4192.0,31.6921,31.7106,31.6921,31.6921,4192.0
2016-09-26 12:20:00,34.25,34.26,34.24,34.26,10000.0,31.6921,31.7013,31.6828,31.7013,10000.0
2016-09-26 12:25:00,34.26,34.26,34.24,34.25,6492.0,31.7013,31.7013,31.6828,31.6921,6492.0
2016-09-26 12:30:00,34.25,34.26,34.23,34.26,17180.0,31.6921,31.7013,31.6736,31.7013,17180.0
2016-09-26 12:35:00,34.25,34.25,34.23,34.23,2300.0,31.6921,31.6921,31.6736,31.6736,2300.0
2016-09-26 12:40:00,34.23,34.23,34.2,34.23,5327.0,31.6736,31.6736,31.6458,31.6736,5327.0
2016-09-26 12:45:00,34.25,34.25,34.23,34.23,6313.0,31.6921,31.6921,31.6736,31.6736,6313.0
2016-09-26 12:50:00,34.23,34.25,34.23,34.25,4369.0,31.6736,31.6921,31.6736,31.6921,4369.0
2016-09-26 12:55:00,34.25,34.27,34.24,34.25,5215.0,31.6921,31.7106,31.6828,31.6921,5215.0
2016-09-26 13:00:00,34.24,34.24,34.23,34.24,3400.0,31.6828,31.6828,31.6736,31.6828,3400.0
2016-09-26 13:05:00,34.25,34.25,34.2,34.21,13299.0,31.6921,31.6921,31.6458,31.6551,13299.0
2016-09-26 13:10:00,34.2,34.21,34.19,34.2,3823.0,31.6458,31.6551,31.6365,31.6458,3823.0
2016-09-26 13:15:00,34.2,34.2,34.19,34.2,9539.0,31.6458,31.6458,31.6365,31.6458,9539.0
2016-09-26 13:20:00,34.19,34.2,34.16,34.16,13921.0,31.6365,31.6458,31.6088,31.6088,13921.0
2016-09-26 13:25:00,34.16,34.16,34.13,34.14,7414.0,31.6088,31.6088,31.581,31.5903,7414.0
2016-09-26 13:30:00,34.14,34.16,34.13,34.16,2600.0,31.5903,31.6088,31.581,31.6088,2600.0
2016-09-26 13:35:00,34.16,34.16,34.11,34.11,8260.0,31.6088,31.6088,31.5625,31.5625,8260.0
2016-09-26 13:40:00,34.12,34.13,34.09,34.1,14664.0,31.5718,31.581,31.544,31.5533,14664.0
2016-09-26 13:45:00,34.1,34.14,34.1,34.13,14699.0,31.5533,31.5903,31.5533,31.581,14699.0
2016-09-26 13:50:00,34.14,34.16,34.14,34.16,14473.0,31.5903,31.6088,31.5903,31.6088,14473.0
2016-09-26 13:55:00,34.16,34.16,34.14,34.16,5300.0,31.6088,31.6088,31.5903,31.6088,5300.0
2016-09-26 14:00:00,34.16,34.19,34.15,34.19,5818.0,31.6088,31.6365,31.5995,31.6365,5818.0
2016-09-26 14:05:00,34.18,34.18,34.17,34.18,32316.0,31.6273,31.6273,31.618,31.6273,32316.0
2016-09-26 14:10:00,34.19,34.19,34.17,34.18,9692.0,31.6365,31.6365,31.618,31.6273,9692.0
2016-09-26 14:15:00,34.17,34.21,34.17,34.2,11920.0,31.618,31.6551,31.618,31.6458,11920.0
2016-09-26 14:20:00,34.2,34.22,34.18,34.22,12267.0,31.6458,31.6643,31.6273,31.6643,12267.0
2016-09-26 14:25:00,34.22,34.22,34.19,34.2,13548.0,31.6643,31.6643,31.6365,31.6458,13548.0
2016-09-26 14:30:00,34.2,34.21,34.2,34.21,5794.0,31.6458,31.6551,31.6458,31.6551,5794.0
2016-09-26 14:35:00,34.2,34.21,34.17,34.19,29311.0,31.6458,31.6551,31.618,31.6365,29311.0
2016-09-26 14:40:00,34.19,34.19,34.17,34.18,13320.0,31.6365,31.6365,31.618,31.6273,13320.0
2016-09-26 14:45:00,34.18,34.2,34.17,34.19,42665.0,31.6273,31.6458,31.618,31.6365,42665.0
2016-09-26 14:50:00,34.19,34.19,34.18,34.18,16433.0,31.6365,31.6365,31.6273,31.6273,16433.0
2016-09-26 14:55:00,34.18,34.18,34.17,34.17,23289.0,31.6273,31.6273,31.618,31.618,23289.0
2016-09-26 15:00:00,34.17,34.19,34.15,34.16,25747.0,31.618,31.6365,31.5995,31.6088,25747.0
2016-09-26 15:05:00,34.16,34.21,34.15,34.2,22627.0,31.6088,31.6551,31.5995,31.6458,22627.0
2016-09-26 15:10:00,34.19,34.19,34.17,34.18,9823.0,31.6365,31.6365,31.618,31.6273,9823.0
2016-09-26 15:15:00,34.18,34.2,34.17,34.17,14046.0,31.6273,31.6458,31.618,31.618,14046.0
2016-09-26 15:20:00,34.18,34.19,34.17,34.18,22235.0,31.6273,31.6365,31.618,31.6273,22235.0
2016-09-26 15:25:00,34.19,34.22,34.19,34.21,24438.0,31.6365,31.6643,31.6365,31.6551,24438.0
2016-09-26 15:30:00,34.21,34.23,34.2,34.2,22818.0,31.6551,31.6736,31.6458,31.6458,22818.0
2016-09-26 15:35:00,34.21,34.22,34.17,34.2,43582.0,31.6551,31.6643,31.618,31.6458,43582.0
2016-09-26 15:40:00,34.2,34.21,34.17,34.18,49429.0,31.6458,31.6551,31.618,31.6273,49429.0
2016-09-26 15:45:00,34.18,34.2,34.17,34.2,43661.0,31.6273,31.6458,31.618,31.6458,43661.0
2016-09-26 15:50:00,34.19,34.21,34.18,34.19,91004.0,31.6365,31.6551,31.6273,31.6365,91004.0
2016-09-26 15:55:00,34.2,34.2,34.14,34.16,206643.0,31.6458,31.6458,31.5903,31.6088,206643.0
2016-09-27 09:30:00,34.17,34.18,33.9,34.11,12809.0,31.618,31.6273,31.3682,31.5625,12809.0
2016-09-27 09:35:00,34.14,34.23,34.14,34.23,18536.0,31.5903,31.6736,31.5903,31.6736,18536.0
2016-09-27 09:40:00,34.23,34.25,34.2,34.22,61270.0,31.6736,31.6921,31.6458,31.6643,61270.0
2016-09-27 09:45:00,34.21,34.26,34.2,34.26,13069.0,31.6551,31.7013,31.6458,31.7013,13069.0
2016-09-27 09:50:00,34.26,34.28,34.23,34.27,24455.0,31.7013,31.7198,31.6736,31.7106,24455.0
2016-09-27 09:55:00,34.29,34.32,34.29,34.32,14600.0,31.7291,31.7568,31.7291,31.7568,14600.0
2016-09-27 10:00:00,34.34,34.41,34.33,34.41,53951.0,31.7753,31.8401,31.7661,31.8401,53951.0
2016-09-27 10:05:00,34.41,34.43,34.4,34.4,41038.0,31.8401,31.8586,31.8309,31.8309,41038.0
2016-09-27 10:10:00,34.4,34.4,34.36,34.37,44211.0,31.8309,31.8309,31.7938,31.8031,44211.0
2016-09-27 10:15:00,34.37,34.39,34.35,34.35,10867.0,31.8031,31.8216,31.7846,31.7846,10867.0
2016-09-27 10:20:00,34.35,34.39,34.34,34.39,81168.0,31.7846,31.8216,31.7753,31.8216,81168.0
2016-09-27 10:25:00,34.38,34.39,34.35,34.36,23905.0,31.8124,31.8216,31.7846,31.7938,23905.0
2016-09-27 10:30:00,34.36,34.36,34.32,34.32,46909.0,31.7938,31.7938,31.7568,31.7568,46909.0
2016-09-27 10:35:00,34.31,34.33,34.29,34.32,14599.0,31.7476,31.7661,31.7291,31.7568,14599.0
2016-09-27 10:40:00,34.32,34.34,34.31,34.34,7891.0,31.7568,31.7753,31.7476,31.7753,7891.0
2016-09-27 10:45:00,34.34,34.34,34.3,34.3,6400.0,31.7753,31.7753,31.7383,31.7383,6400.0
2016-09-27 10:50:00,34.3,34.33,34.28,34.29,6180.0,31.7383,31.7661,31.7198,31.7291,6180.0
2016-09-27 10:55:00,34.29,34.3,34.24,34.25,43505.0,31.7291,31.7383,31.6828,31.6921,43505.0
2016-09-27 11:00:00,34.25,34.27,34.24,34.25,49428.0,31.6921,31.7106,31.6828,31.6921,49428.0
2016-09-27 11:05:00,34.25,34.26,34.23,34.26,6712.0,31.6921,31.7013,31.6736,31.7013,6712.0
2016-09-27 11:10:00,34.26,34.27,34.24,34.25,13628.0,31.7013,31.7106,31.6828,31.6921,13628.0
2016-09-27 11:15:00,34.25,34.25,34.24,34.24,1405.0,31.6921,31.6921,31.6828,31.6828,1405.0
2016-09-27 11:20:00,34.26,34.29,34.26,34.29,4708.0,31.7013,31.7291,31.7013,31.7291,4708.0
2016-09-27 11:25:00,34.3,34.32,34.27,34.31,11921.0,31.7383,31.7568,31.7106,31.7476,11921.0
2016-09-27 11:30:00,34.32,34.33,34.31,34.33,6581.0,31.7568,31.7661,31.7476,31.7661,6581.0
2016-09-27 11:35:00,34.33,34.36,34.32,34.35,16845.0,31.7661,31.7938,31.7568,31.7846,16845.0
2016-09-27 11:40:00,34.35,34.35,34.29,34.3,2408.0,31.7846,31.7846,31.7291,31.7383,2408.0
2016-09-27 11:45:00,34.3,34.32,34.29,34.31,10300.0,31.7383,31.7568,31.7291,31.7476,10300.0
2016-09-27 11:50:00,34.3,34.31,34.28,34.29,5488.0,31.7383,31.7476,31.7198,31.7291,5488.0
2016-09-27 11:55:00,34.28,34.3,34.28,34.28,2300.0,31.7198,31.7383,31.7198,31.7198,2300.0
2016-09-27 12:00:00,34.27,34.29,34.26,34.28,3808.0,31.7106,31.7291,31.7013,31.7198,3808.0
2016-09-27 12:05:00,34.28,34.3,34.28,34.3,3500.0,31.7198,31.7383,31.7198,31.7383,3500.0
2016-09-27 12:10:00,34.29,34.29,34.27,34.27,1400.0,31.7291,31.7291,31.7106,31.7106,1400.0
2016-09-27 12:15:00,34.27,34.29,34.26,34.29,1600.0,31.7106,31.7291,31.7013,31.7291,1600.0
2016-09-27 12:20:00,34.3,34.36,34.29,34.34,14052.0,31.7383,31.7938,31.7291,31.7753,14052.0
2016-09-27 12:25:00,34.35,34.39,34.35,34.36,13049.0,31.7846,31.8216,31.7846,31.7938,13049.0
2016-09-27 12:30:00,34.36,34.37,34.35,34.37,2614.0,31.7938,31.8031,31.7846,31.8031,2614.0
2016-09-27 12:35:00,34.37,34.38,34.35,34.36,7929.0,31.8031,31.8124,31.7846,31.7938,7929.0
2016-09-27 12:40:00,34.37,34.39,34.37,34.37,4485.0,31.8031,31.8216,31.8031,31.8031,4485.0
2016-09-27 12:45:00,34.36,34.36,34.35,34.36,3828.0,31.7938,31.7938,31.7846,31.7938,3828.0
2016-09-27 12:50:00,34.35,34.38,34.35,34.38,6423.0,31.7846,31.8124,31.7846,31.8124,6423.0
2016-09-27 12:55:00,34.38,34.39,34.37,34.38,2566.0,31.8124,31.8216,31.8031,31.8124,2566.0
2016-09-27 13:00:00,34.38,34.39,34.36,34.36,31377.0,31.8124,31.8216,31.7938,31.7938,31377.0
2016-09-27 13:05:00,34.36,34.37,34.35,34.36,5400.0,31.7938,31.8031,31.7846,31.7938,5400.0
2016-09-27 13:10:00,34.37,34.37,34.35,34.35,3064.0,31.8031,31.8031,31.7846,31.7846,3064.0
2016-09-27 13:15:00,34.36,34.37,34.36,34.37,1850.0,31.7938,31.8031,31.7938,31.8031,1850.0
2016-09-27 13:20:00,34.36,34.37,34.34,34.36,5400.0,31.7938,31.8031,31.7753,31.7938,5400.0
2016-09-27 13:25:00,34.37,34.37,34.35,34.36,4395.0,31.8031,31.8031,31.7846,31.7938,4395.0
2016-09-27 13:30:00,34.38,34.39,34.37,34.37,1960.0,31.8124,31.8216,31.8031,31.8031,1960.0
2016-09-27 13:35:00,34.37,34.38,34.35,34.37,3300.0,31.8031,31.8124,31.7846,31.8031,3300.0
2016-09-27 13:40:00,34.36,34.37,34.34,34.36,7872.0,31.7938,31.8031,31.7753,31.7938,7872.0
2016-09-27 13:45:00,34.37,34.37,34.33,34.34,4900.0,31.8031,31.8031,31.7661,31.7753,4900.0
2016-09-27 13:50:00,34.34,34.36,34.34,34.36,2344.0,31.7753,31.7938,31.7753,31.7938,2344.0
2016-09-27 13:55:00,34.35,34.35,34.32,34.34,22934.0,31.7846,31.7846,31.7568,31.7753,22934.0
2016-09-27 14:00:00,34.34,34.37,34.34,34.37,22957.0,31.7753,31.8031,31.7753,31.8031,22957.0
2016-09-27 14:05:00,34.36,34.36,34.34,34.34,4236.0,31.7938,31.7938,31.7753,31.7753,4236.0
2016-09-27 14:10:00,34.34,34.37,34.33,34.35,4216.0,31.7753,31.8031,31.7661,31.7846,4216.0
2016-09-27 14:15:00,34.36,34.36,34.35,34.36,12700.0,31.7938,31.7938,31.7846,31.7938,12700.0
2016-09-27 14:20:00,34.37,34.37,34.36,34.36,3147.0,31.8031,31.8031,31.7938,31.7938,3147.0
2016-09-27 14:25:00,34.36,34.36,34.34,34.34,44579.0,31.7938,31.7938,31.7753,31.7753,44579.0
2016-09-27 14:30:00,34.34,34.35,34.33,34.35,22475.0,31.7753,31.7846,31.7661,31.7846,22475.0
2016-09-27 14:35:00,34.34,34.36,34.34,34.35,5396.0,31.7753,31.7938,31.7753,31.7846,5396.0
2016-09-27 14:40:00,34.34,34.35,34.32,34.33,13263.0,31.7753,31.7846,31.7568,31.7661,13263.0
2016-09-27 14:45:00,34.33,34.33,34.31,34.32,2200.0,31.7661,31.7661,31.7476,31.7568,2200.0
2016-09-27 14:50:00,34.31,34.33,34.31,34.33,3735.0,31.7476,31.7661,31.7476,31.7661,3735.0
2016-09-27 14:55:00,34.34,34.34,34.31,34.32,25184.0,31.7753,31.7753,31.7476,31.7568,25184.0
2016-09-27 15:00:00,34.32,34.33,34.32,34.33,4809.0,31.7568,31.7661,31.7568,31.7661,4809.0
2016-09-27 15:05:00,34.33,34.34,34.33,34.33,2982.0,31.7661,31.7753,31.7661,31.7661,2982.0
2016-09-27 15:10:00,34.32,34.33,34.31,34.32,12900.0,31.7568,31.7661,31.7476,31.7568,12900.0
2016-09-27 15:15:00,34.31,34.32,34.3,34.31,3498.0,31.7476,31.7568,31.7383,31.7476,3498.0
2016-09-27 15:20:00,34.31,34.31,34.28,34.28,4050.0,31.7476,31.7476,31.7198,31.7198,4050.0
2016-09-27 15:25:00,34.29,34.3,34.28,34.3,15632.0,31.7291,31.7383,31.7198,31.7383,15632.0
2016-09-27 15:30:00,34.3,34.31,34.28,34.3,27323.0,31.7383,31.7476,31.7198,31.7383,27323.0
2016-09-27 15:35:00,34.3,34.32,34.3,34.32,9275.0,31.7383,31.7568,31.7383,31.7568,9275.0
2016-09-27 15:40:00,34.32,34.33,34.31,34.33,13126.0,31.7568,31.7661,31.7476,31.7661,13126.0
2016-09-27 15:45:00,34.33,34.33,34.31,34.31,16658.0,31.7661,31.7661,31.7476,31.7476,16658.0
2016-09-27 15:50:00,34.31,34.33,34.31,34.33,27485.0,31.7476,31.7661,31.7476,31.7661,27485.0
2016-09-27 15:55:00,34.33,34.35,34.32,34.33,154816.0,31.7661,31.7846,31.7568,31.7661,154816.0
2016-09-28 09:30:00,34.01,34.09,33.98,33.98,82801.0,31.47,31.544,31.4422,31.4422,82801.0
2016-09-28 09:35:00,33.98,34.02,33.97,34.01,171919.0,31.4422,31.4792,31.433,31.47,171919.0
2016-09-28 09:40:00,34.01,34.05,33.96,34.04,104775.0,31.47,31.507,31.4237,31.4977,104775.0
2016-09-28 09:45:00,34.04,34.06,33.99,34.01,51080.0,31.4977,31.5163,31.4515,31.47,51080.0
2016-09-28 09:50:00,34.01,34.02,33.98,34.01,7317.0,31.47,31.4792,31.4422,31.47,7317.0
2016-09-28 09:55:00,34.0,34.02,33.97,34.0,9150.0,31.4607,31.4792,31.433,31.4607,9150.0
2016-09-28 10:00:00,34.02,34.09,34.02,34.09,74976.0,31.4792,31.544,31.4792,31.544,74976.0
2016-09-28 10:05:00,34.09,34.09,34.05,34.07,8481.0,31.544,31.544,31.507,31.5255,8481.0
2016-09-28 10:10:00,34.06,34.07,34.02,34.04,7455.0,31.5163,31.5255,31.4792,31.4977,7455.0
2016-09-28 10:15:00,34.04,34.06,34.03,34.04,9037.0,31.4977,31.5163,31.4885,31.4977,9037.0
2016-09-28 10:20:00,34.05,34.07,34.03,34.04,13054.0,31.507,31.5255,31.4885,31.4977,13054.0
2016-09-28 10:25:00,34.03,34.04,34.0,34.04,5074.0,31.4885,31.4977,31.4607,31.4977,5074.0
2016-09-28 10:30:00,34.05,34.06,33.98,33.99,12772.0,31.507,31.5163,31.4422,31.4515,12772.0
2016-09-28 10:35:00,33.99,33.99,33.93,33.96,8219.0,31.4515,31.4515,31.396,31.4237,8219.0
2016-09-28 10:40:00,33.95,33.98,33.95,33.97,9515.0,31.4145,31.4422,31.4145,31.433,9515.0
2016-09-28 10:45:00,33.96,33.96,33.91,33.91,44278.0,31.4237,31.4237,31.3775,31.3775,44278.0
2016-09-28 10:50:00,33.91,33.93,33.88,33.92,20959.0,31.3775,31.396,31.3497,31.3867,20959.0
2016-09-28 10:55:00,33.92,33.95,33.9,33.91,8521.0,31.3867,31.4145,31.3682,31.3775,8521.0
2016-09-28 11:00:00,33.9,33.9,33.83,33.84,24114.0,31.3682,31.3682,31.3034,31.3127,24114.0
2016-09-28 11:05:00,33.82,33.84,33.81,33.83,9116.0,31.2942,31.3127,31.2849,31.3034,9116.0
2016-09-28 11:10:00,33.84,33.84,33.8,33.83,6197.0,31.3127,31.3127,31.2757,31.3034,6197.0
2016-09-28 11:15:00,33.84,33.88,33.83,33.88,20900.0,31.3127,31.3497,31.3034,31.3497,20900.0
2016-09-28 11:20:00,33.88,33.9,33.87,33.87,7371.0,31.3497,31.3682,31.3404,31.3404,7371.0
2016-09-28 11:25:00,33.88,33.88,33.84,33.87,25848.0,31.3497,31.3497,31.3127,31.3404,25848.0
2016-09-28 11:30:00,33.86,33.86,33.81,33.84,4746.0,31.3312,31.3312,31.2849,31.3127,4746.0
2016-09-28 11:35:00,33.83,33.85,33.83,33.85,3700.0,31.3034,31.3219,31.3034,31.3219,3700.0
2016-09-28 11:40:00,33.85,33.87,33.83,33.84,8277.0,31.3219,31.3404,31.3034,31.3127,8277.0
2016-09-28 11:45:00,33.84,33.88,33.84,33.88,10920.0,31.3127,31.3497,31.3127,31.3497,10920.0
2016-09-28 11:50:00,33.87,33.89,33.87,33.87,13209.0,31.3404,31.3589,31.3404,31.3404,13209.0
2016-09-28 11:55:00,33.88,33.88,33.86,33.87,13199.0,31.3497,31.3497,31.3312,31.3404,13199.0
2016-09-28 12:00:00,33.86,33.87,33.82,33.83,10725.0,31.3312,31.3404,31.2942,31.3034,10725.0
2016-09-28 12:05:00,33.83,33.86,33.83,33.84,7080.0,31.3034,31.3312,31.3034,31.3127,7080.0
2016-09-28 12:10:00,33.84,33.89,33.84,33.89,12270.0,31.3127,31.3589,31.3127,31.3589,12270.0
2016-09-28 12:15:00,33.89,33.9,33.87,33.87,8968.0,31.3589,31.3682,31.3404,31.3404,8968.0
2016-09-28 12:20:00,33.86,33.86,33.84,33.84,7306.0,31.3312,31.3312,31.3127,31.3127,7306.0
2016-09-28 12:25:00,33.85,33.86,33.84,33.84,7400.0,31.3219,31.3312,31.3127,31.3127,7400.0
2016-09-28 12:30:00,33.84,33.85,33.81,33.81,5208.0,31.3127,31.3219,31.2849,31.2849,5208.0
2016-09-28 12:35:00,33.81,33.82,33.81,33.82,2793.0,31.2849,31.2942,31.2849,31.2942,2793.0
2016-09-28 12:40:00,33.83,33.85,33.81,33.85,4194.0,31.3034,31.3219,31.2849,31.3219,4194.0
2016-09-28 12:45:00,33.85,33.87,33.84,33.84,4000.0,31.3219,31.3404,31.3127,31.3127,4000.0
2016-09-28 12:50:00,33.84,33.85,33.84,33.85,5894.0,31.3127,31.3219,31.3127,31.3219,5894.0
2016-09-28 12:55:00,33.85,33.85,33.82,33.83,3629.0,31.3219,31.3219,31.2942,31.3034,3629.0
2016-09-28 13:00:00,33.82,33.82,33.81,33.81,9812.0,31.2942,31.2942,31.2849,31.2849,9812.0
2016-09-28 13:05:00,33.82,33.83,33.82,33.82,5900.0,31.2942,31.3034,31.2942,31.2942,5900.0
2016-09-28 13:10:00,33.83,33.83,33.8,33.81,4400.0,31.3034,31.3034,31.2757,31.2849,4400.0
2016-09-28 13:15:00,33.81,33.84,33.81,33.83,6803.0,31.2849,31.3127,31.2849,31.3034,6803.0
2016-09-28 13:20:00,33.84,33.86,33.83,33.83,12686.0,31.3127,31.3312,31.3034,31.3034,12686.0
2016-09-28 13:25:00,33.84,33.87,33.84,33.87,27192.0,31.3127,31.3404,31.3127,31.3404,27192.0
2016-09-28 13:30:00,33.87,33.92,33.87,33.92,21941.0,31.3404,31.3867,31.3404,31.3867,21941.0
2016-09-28 13:35:00,33.92,33.93,33.91,33.92,3552.0,31.3867,31.396,31.3775,31.3867,3552.0
2016-09-28 13:40:00,33.91,33.92,33.9,33.91,3860.0,31.3775,31.3867,31.3682,31.3775,3860.0
2016-09-28 13:45:00,33.91,33.93,33.9,33.9,7305.0,31.3775,31.396,31.3682,31.3682,7305.0
2016-09-28 13:50:00,33.91,33.92,33.9,33.9,10500.0,31.3775,31.3867,31.3682,31.3682,10500.0
2016-09-28 13:55:00,33.9,33.9,33.89,33.89,13494.0,31.3682,31.3682,31.3589,31.3589,13494.0
2016-09-28 14:00:00,33.9,33.91,33.88,33.89,27571.0,31.3682,31.3775,31.3497,31.3589,27571.0
2016-09-28 14:05:00,33.89,33.92,33.88,33.9,12705.0,31.3589,31.3867,31.3497,31.3682,12705.0
2016-09-28 14:10:00,33.91,33.99,33.91,33.98,45025.0,31.3775,31.4515,31.3775,31.4422,45025.0
2016-09-28 14:15:00,33.98,34.0,33.96,33.99,14084.0,31.4422,31.4607,31.4237,31.4515,14084.0
2016-09-28 14:20:00,33.99,34.01,33.97,34.01,16129.0,31.4515,31.47,31.433,31.47,16129.0
2016-09-28 14:25:00,34.01,34.07,34.0,34.04,72376.0,31.47,31.5255,31.4607,31.4977,72376.0
2016-09-28 14:30:00,34.05,34.07,34.04,34.05,61896.0,31.507,31.5255,31.4977,31.507,61896.0
2016-09-28 14:35:00,34.05,34.06,34.0,34.01,50090.0,31.507,31.5163,31.4607,31.47,50090.0
2016-09-28 14:40:00,34.01,34.02,33.98,33.98,13476.0,31.47,31.4792,31.4422,31.4422,13476.0
2016-09-28 14:45:00,33.99,34.02,33.99,34.02,9926.0,31.4515,31.4792,31.4515,31.4792,9926.0
2016-09-28 14:50:00,34.01,34.03,34.01,34.03,4948.0,31.47,31.4885,31.47,31.4885,4948.0
2016-09-28 14:55:00,34.03,34.03,33.99,34.0,8292.0,31.4885,31.4885,31.4515,31.4607,8292.0
2016-09-28 15:00:00,34.0,34.01,33.99,34.0,6199.0,31.4607,31.47,31.4515,31.4607,6199.0
2016-09-28 15:05:00,34.0,34.01,33.96,33.98,15174.0,31.4607,31.47,31.4237,31.4422,15174.0
2016-09-28 15:10:00,33.98,33.99,33.97,33.98,8626.0,31.4422,31.4515,31.433,31.4422,8626.0
2016-09-28 15:15:00,33.98,34.0,33.98,33.98,9000.0,31.4422,31.4607,31.4422,31.4422,9000.0
2016-09-28 15:20:00,33.99,34.01,33.98,34.0,21090.0,31.4515,31.47,31.4422,31.4607,21090.0
2016-09-28 15:25:00,34.01,34.02,33.98,33.99,19029.0,31.47,31.4792,31.4422,31.4515,19029.0
2016-09-28 15:30:00,33.99,33.99,33.97,33.98,25536.0,31.4515,31.4515,31.433,31.4422,25536.0
2016-09-28 15:35:00,33.99,34.03,33.98,34.02,27901.0,31.4515,31.4885,31.4422,31.4792,27901.0
2016-09-28 15:40:00,34.03,34.06,34.01,34.05,70488.0,31.4885,31.5163,31.47,31.507,70488.0
2016-09-28 15:45:00,34.06,34.08,34.04,34.04,42962.0,31.5163,31.5348,31.4977,31.4977,42962.0
2016-09-28 15:50:00,34.04,34.07,34.04,34.07,104661.0,31.4977,31.5255,31.4977,31.5255,104661.0
2016-09-28 15:55:00,34.07,34.1,34.06,34.08,194758.0,31.5255,31.5533,31.5163,31.5348,194758.0
2016-09-29 09:30:00,33.94,34.17,33.94,34.07,22623.0,31.4052,31.618,31.4052,31.5255,22623.0
2016-09-29 09:35:00,34.06,34.17,34.06,34.12,34290.0,31.5163,31.618,31.5163,31.5718,34290.0
2016-09-29 09:40:00,34.11,34.17,34.1,34.15,62819.0,31.5625,31.618,31.5533,31.5995,62819.0
2016-09-29 09:45:00,34.15,34.18,34.15,34.15,25510.0,31.5995,31.6273,31.5995,31.5995,25510.0
2016-09-29 09:50:00,34.14,34.15,34.13,34.13,11920.0,31.5903,31.5995,31.581,31.581,11920.0
2016-09-29 09:55:00,34.15,34.19,34.15,34.16,29156.0,31.5995,31.6365,31.5995,31.6088,29156.0
2016-09-29 10:00:00,34.15,34.2,34.12,34.16,70275.0,31.5995,31.6458,31.5718,31.6088,70275.0
2016-09-29 10:05:00,34.16,34.16,34.03,34.04,51511.0,31.6088,31.6088,31.4885,31.4977,51511.0
2016-09-29 10:10:00,34.04,34.05,33.98,33.98,23512.0,31.4977,31.507,31.4422,31.4422,23512.0
2016-09-29 10:15:00,33.98,34.05,33.97,34.02,35609.0,31.4422,31.507,31.433,31.4792,35609.0
2016-09-29 10:20:00,34.02,34.05,34.01,34.04,15508.0,31.4792,31.507,31.47,31.4977,15508.0
2016-09-29 10:25:00,34.05,34.06,34.0,34.01,8023.0,31.507,31.5163,31.4607,31.47,8023.0
2016-09-29 10:30:00,34.01,34.04,33.99,34.02,14954.0,31.47,31.4977,31.4515,31.4792,14954.0
2016-09-29 10:35:00,34.02,34.03,34.01,34.02,5700.0,31.4792,31.4885,31.47,31.4792,5700.0
2016-09-29 10:40:00,34.03,34.06,33.99,34.0,6010.0,31.4885,31.5163,31.4515,31.4607,6010.0
2016-09-29 10:45:00,33.99,34.0,33.98,33.99,8100.0,31.4515,31.4607,31.4422,31.4515,8100.0
2016-09-29 10:50:00,33.99,34.01,33.97,33.99,12597.0,31.4515,31.47,31.433,31.4515,12597.0
2016-09-29 10:55:00,33.99,33.99,33.96,33.96,6291.0,31.4515,31.4515,31.4237,31.4237,6291.0
2016-09-29 11:00:00,33.95,33.96,33.93,33.94,8988.0,31.4145,31.4237,31.396,31.4052,8988.0
2016-09-29 11:05:00,33.94,33.95,33.9,33.9,6700.0,31.4052,31.4145,31.3682,31.3682,6700.0
2016-09-29 11:10:00,33.91,33.91,33.87,33.88,7166.0,31.3775,31.3775,31.3404,31.3497,7166.0
2016-09-29 11:15:00,33.88,33.89,33.87,33.89,4355.0,31.3497,31.3589,31.3404,31.3589,4355.0
2016-09-29 11:20:00,33.9,33.91,33.87,33.87,34239.0,31.3682,31.3775,31.3404,31.3404,34239.0
2016-09-29 11:25:00,33.87,33.91,33.87,33.91,6591.0,31.3404,31.3775,31.3404,31.3775,6591.0
2016-09-29 11:30:00,33.9,33.95,33.9,33.94,1730.0,31.3682,31.4145,31.3682,31.4052,1730.0
2016-09-29 11:35:00,33.94,33.98,33.94,33.97,13104.0,31.4052,31.4422,31.4052,31.433,13104.0
2016-09-29 11:40:00,33.97,34.0,33.97,33.98,23530.0,31.433,31.4607,31.433,31.4422,23530.0
2016-09-29 11:45:00,33.97,33.97,33.94,33.95,3900.0,31.433,31.433,31.4052,31.4145,3900.0
2016-09-29 11:50:00,33.95,34.0,33.95,33.99,54379.0,31.4145,31.4607,31.4145,31.4515,54379.0
2016-09-29 11:55:00,33.99,34.02,33.99,34.0,10424.0,31.4515,31.4792,31.4515,31.4607,10424.0
2016-09-29 12:00:00,34.0,34.01,33.98,33.99,13261.0,31.4607,31.47,31.4422,31.4515,13261.0
2016-09-29 12:05:00,33.98,34.04,33.98,34.03,47790.0,31.4422,31.4977,31.4422,31.4885,47790.0
2016-09-29 12:10:00,34.03,34.04,34.02,34.03,3978.0,31.4885,31.4977,31.4792,31.4885,3978.0
2016-09-29 12:15:00,34.01,34.02,33.99,34.0,31778.0,31.47,31.4792,31.4515,31.4607,31778.0
2016-09-29 12:20:00,33.99,34.02,33.98,34.02,44282.0,31.4515,31.4792,31.4422,31.4792,44282.0
2016-09-29 12:25:00,34.02,34.04,34.0,34.01,21745.0,31.4792,31.4977,31.4607,31.47,21745.0
2016-09-29 12:30:00,34.01,34.03,34.0,34.01,10411.0,31.47,31.4885,31.4607,31.47,10411.0
2016-09-29 12:35:00,34.01,34.01,33.96,33.96,18095.0,31.47,31.47,31.4237,31.4237,18095.0
2016-09-29 12:40:00,33.95,33.95,33.88,33.88,40156.0,31.4145,31.4145,31.3497,31.3497,40156.0
2016-09-29 12:45:00,33.87,33.87,33.8,33.8,7974.0,31.3404,31.3404,31.2757,31.2757,7974.0
2016-09-29 12:50:00,33.79,33.79,33.73,33.76,40071.0,31.2664,31.2664,31.2109,31.2387,40071.0
2016-09-29 12:55:00,33.75,33.77,33.74,33.75,6806.0,31.2294,31.2479,31.2202,31.2294,6806.0
2016-09-29 13:00:00,33.76,33.77,33.67,33.71,76986.0,31.2387,31.2479,31.1554,31.1924,76986.0
2016-09-29 13:05:00,33.7,33.77,33.69,33.76,25399.0,31.1831,31.2479,31.1739,31.2387,25399.0
2016-09-29 13:10:00,33.76,33.86,33.76,33.77,59897.0,31.2387,31.3312,31.2387,31.2479,59897.0
2016-09-29 13:15:00,33.76,33.81,33.76,33.78,33349.0,31.2387,31.2849,31.2387,31.2572,33349.0
2016-09-29 13:20:00,33.77,33.79,33.74,33.78,22676.0,31.2479,31.2664,31.2202,31.2572,22676.0
2016-09-29 13:25:00,33.78,33.79,33.76,33.77,16008.0,31.2572,31.2664,31.2387,31.2479,16008.0
2016-09-29 13:30:00,33.76,33.8,33.75,33.8,20560.0,31.2387,31.2757,31.2294,31.2757,20560.0
2016-09-29 13:35:00,33.79,33.8,33.76,33.76,8322.0,31.2664,31.2757,31.2387,31.2387,8322.0
2016-09-29 13:40:00,33.76,33.76,33.69,33.73,11924.0,31.2387,31.2387,31.1739,31.2109,11924.0
2016-09-29 13:45:00,33.73,33.73,33.67,33.69,8874.0,31.2109,31.2109,31.1554,31.1739,8874.0
2016-09-29 13:50:00,33.69,33.69,33.63,33.65,22847.0,31.1739,31.1739,31.1184,31.1369,22847.0
2016-09-29 13:55:00,33.66,33.66,33.59,33.62,41298.0,31.1461,31.1461,31.0814,31.1091,41298.0
2016-09-29 14:00:00,33.61,33.66,33.6,33.65,38351.0,31.0999,31.1461,31.0906,31.1369,38351.0
2016-09-29 14:05:00,33.65,33.72,33.65,33.71,48002.0,31.1369,31.2016,31.1369,31.1924,48002.0
2016-09-29 14:10:00,33.71,33.72,33.67,33.7,28347.0,31.1924,31.2016,31.1554,31.1831,28347.0
2016-09-29 14:15:00,33.7,33.76,33.7,33.74,31821.0,31.1831,31.2387,31.1831,31.2202,31821.0
2016-09-29 14:20:00,33.75,33.77,33.74,33.77,20755.0,31.2294,31.2479,31.2202,31.2479,20755.0
2016-09-29 14:25:00,33.77,33.83,33.75,33.82,41283.0,31.2479,31.3034,31.2294,31.2942,41283.0
2016-09-29 14:30:00,33.82,33.83,33.8,33.82,21735.0,31.2942,31.3034,31.2757,31.2942,21735.0
2016-09-29 14:35:00,33.82,33.89,33.82,33.85,20090.0,31.2942,31.3589,31.2942,31.3219,20090.0
2016-09-29 14:40:00,33.85,33.85,33.8,33.81,17503.0,31.3219,31.3219,31.2757,31.2849,17503.0
2016-09-29 14:45:00,33.79,33.82,33.77,33.81,20710.0,31.2664,31.2942,31.2479,31.2849,20710.0
2016-09-29 14:50:00,33.81,33.82,33.78,33.79,14945.0,31.2849,31.2942,31.2572,31.2664,14945.0
2016-09-29 14:55:00,33.8,33.82,33.74,33.76,30673.0,31.2757,31.2942,31.2202,31.2387,30673.0
2016-09-29 15:00:00,33.76,33.78,33.73,33.75,117339.0,31.2387,31.2572,31.2109,31.2294,117339.0
2016-09-29 15:05:00,33.75,33.78,33.73,33.78,26438.0,31.2294,31.2572,31.2109,31.2572,26438.0
2016-09-29 15:10:00,33.77,33.8,33.75,33.77,15292.0,31.2479,31.2757,31.2294,31.2479,15292.0
2016-09-29 15:15:00,33.78,33.78,33.73,33.74,12271.0,31.2572,31.2572,31.2109,31.2202,12271.0
2016-09-29 15:20:00,33.74,33.76,33.72,33.73,36337.0,31.2202,31.2387,31.2016,31.2109,36337.0
2016-09-29 15:25:00,33.73,33.77,33.69,33.77,25558.0,31.2109,31.2479,31.1739,31.2479,25558.0
2016-09-29 15:30:00,33.77,33.8,33.74,33.79,52414.0,31.2479,31.2757,31.2202,31.2664,52414.0
2016-09-29 15:35:00,33.78,33.79,33.76,33.79,44230.0,31.2572,31.2664,31.2387,31.2664,44230.0
2016-09-29 15:40:00,33.79,33.81,33.72,33.77,53452.0,31.2664,31.2849,31.2016,31.2479,53452.0
2016-09-29 15:45:00,33.77,33.77,33.73,33.74,57964.0,31.2479,31.2479,31.2109,31.2202,57964.0
2016-09-29 15:50:00,33.74,33.74,33.7,33.72,66678.0,31.2202,31.2202,31.1831,31.2016,66678.0
2016-09-29 15:55:00,33.72,33.73,33.66,33.67,183184.0,31.2016,31.2109,31.1461,31.1554,183184.0
2016-09-30 09:30:00,33.67,33.87,33.67,33.8,62254.0,31.1554,31.3404,31.1554,31.2757,62254.0
2016-09-30 09:35:00,33.8,33.8,33.75,33.76,9057.0,31.2757,31.2757,31.2294,31.2387,9057.0
2016-09-30 09:40:00,33.76,33.76,33.66,33.68,6675.0,31.2387,31.2387,31.1461,31.1646,6675.0
2016-09-30 09:45:00,33.68,33.71,33.62,33.64,8778.0,31.1646,31.1924,31.1091,31.1276,8778.0
2016-09-30 09:50:00,33.64,33.67,33.58,33.59,7378.0,31.1276,31.1554,31.0721,31.0814,7378.0
2016-09-30 09:55:00,33.6,33.64,33.59,33.59,5200.0,31.0906,31.1276,31.0814,31.0814,5200.0
2016-09-30 10:00:00,33.6,33.64,33.58,33.64,13095.0,31.0906,31.1276,31.0721,31.1276,13095.0
2016-09-30 10:05:00,33.64,33.64,33.6,33.64,11100.0,31.1276,31.1276,31.0906,31.1276,11100.0
2016-09-30 10:10:00,33.64,33.68,33.63,33.68,50081.0,31.1276,31.1646,31.1184,31.1646,50081.0
2016-09-30 10:15:00,33.68,33.68,33.62,33.64,17600.0,31.1646,31.1646,31.1091,31.1276,17600.0
2016-09-30 10:20:00,33.64,33.65,33.61,33.65,6672.0,31.1276,31.1369,31.0999,31.1369,6672.0
2016-09-30 10:25:00,33.65,33.71,33.64,33.71,44531.0,31.1369,31.1924,31.1276,31.1924,44531.0
2016-09-30 10:30:00,33.72,33.73,33.71,33.73,18898.0,31.2016,31.2109,31.1924,31.2109,18898.0
2016-09-30 10:35:00,33.74,33.75,33.7,33.71,24530.0,31.2202,31.2294,31.1831,31.1924,24530.0
2016-09-30 10:40:00,33.72,33.72,33.67,33.69,142350.0,31.2016,31.2016,31.1554,31.1739,142350.0
2016-09-30 10:45:00,33.69,33.7,33.66,33.67,20058.0,31.1739,31.1831,31.1461,31.1554,20058.0
2016-09-30 10:50:00,33.68,33.71,33.67,33.7,37289.0,31.1646,31.1924,31.1554,31.1831,37289.0
2016-09-30 10:55:00,33.7,33.73,33.68,33.73,56509.0,31.1831,31.2109,31.1646,31.2109,56509.0
2016-09-30 11:00:00,33.75,33.79,33.74,33.79,34155.0,31.2294,31.2664,31.2202,31.2664,34155.0
2016-09-30 11:05:00,33.79,33.81,33.78,33.81,11608.0,31.2664,31.2849,31.2572,31.2849,11608.0
2016-09-30 11:10:00,33.82,33.9,33.82,33.9,43205.0,31.2942,31.3682,31.2942,31.3682,43205.0
2016-09-30 11:15:00,33.91,33.92,33.88,33.9,6440.0,31.3775,31.3867,31.3497,31.3682,6440.0
2016-09-30 11:20:00,33.91,33.91,33.88,33.88,11700.0,31.3775,31.3775,31.3497,31.3497,11700.0
2016-09-30 11:25:00,33.87,33.88,33.86,33.88,5878.0,31.3404,31.3497,31.3312,31.3497,5878.0
2016-09-30 11:30:00,33.88,33.9,33.87,33.88,4688.0,31.3497,31.3682,31.3404,31.3497,4688.0
2016-09-30 11:35:00,33.88,33.88,33.85,33.85,8200.0,31.3497,31.3497,31.3219,31.3219,8200.0
2016-09-30 11:40:00,33.85,33.88,33.85,33.88,7378.0,31.3219,31.3497,31.3219,31.3497,7378.0
2016-09-30 11:45:00,33.88,33.89,33.87,33.88,5950.0,31.3497,31.3589,31.3404,31.3497,5950.0
2016-09-30 11:50:00,33.88,33.89,33.87,33.88,2223.0,31.3497,31.3589,31.3404,31.3497,2223.0
2016-09-30 11:55:00,33.88,33.9,33.87,33.89,7382.0,31.3497,31.3682,31.3404,31.3589,7382.0
2016-09-30 12:00:00,33.89,33.89,33.86,33.86,2900.0,31.3589,31.3589,31.3312,31.3312,2900.0
2016-09-30 12:05:00,33.86,33.9,33.86,33.87,9811.0,31.3312,31.3682,31.3312,31.3404,9811.0
2016-09-30 12:10:00,33.88,33.91,33.88,33.91,7192.0,31.3497,31.3775,31.3497,31.3775,7192.0
2016-09-30 12:15:00,33.91,33.92,33.9,33.91,3400.0,31.3775,31.3867,31.3682,31.3775,3400.0
2016-09-30 12:20:00,33.92,33.92,33.9,33.9,2485.0,31.3867,31.3867,31.3682,31.3682,2485.0
2016-09-30 12:25:00,33.9,33.94,33.9,33.92,9472.0,31.3682,31.4052,31.3682,31.3867,9472.0
2016-09-30 12:30:00,33.93,33.94,33.92,33.93,1600.0,31.396,31.4052,31.3867,31.396,1600.0
2016-09-30 12:35:00,33.92,33.95,33.92,33.95,1700.0,31.3867,31.4145,31.3867,31.4145,1700.0
2016-09-30 12:40:00,33.95,33.96,33.9,33.92,8403.0,31.4145,31.4237,31.3682,31.3867,8403.0
2016-09-30 12:45:00,33.92,33.92,33.92,33.92,2500.0,31.3867,31.3867,31.3867,31.3867,2500.0
2016-09-30 12:50:00,33.92,33.94,33.91,33.93,69538.0,31.3867,31.4052,31.3775,31.396,69538.0
2016-09-30 12:55:00,33.94,33.95,33.9,33.91,27773.0,31.4052,31.4145,31.3682,31.3775,27773.0
2016-09-30 13:00:00,33.91,33.93,33.9,33.93,14909.0,31.3775,31.396,31.3682,31.396,14909.0
2016-09-30 13:05:00,33.93,33.93,33.91,33.92,4700.0,31.396,31.396,31.3775,31.3867,4700.0
2016-09-30 13:10:00,33.92,33.94,33.92,33.93,4136.0,31.3867,31.4052,31.3867,31.396,4136.0
2016-09-30 13:15:00,33.94,33.94,33.91,33.93,4800.0,31.4052,31.4052,31.3775,31.396,4800.0
2016-09-30 13:20:00,33.93,33.94,33.93,33.93,3000.0,31.396,31.4052,31.396,31.396,3000.0
2016-09-30 13:25:00,33.94,33.94,33.92,33.92,7135.0,31.4052,31.4052,31.3867,31.3867,7135.0
2016-09-30 13:30:00,33.92,33.92,33.9,33.91,16818.0,31.3867,31.3867,31.3682,31.3775,16818.0
2016-09-30 13:35:00,33.93,33.94,33.92,33.94,13955.0,31.396,31.4052,31.3867,31.4052,13955.0
2016-09-30 13:40:00,33.95,33.97,33.93,33.96,5560.0,31.4145,31.433,31.396,31.4237,5560.0
2016-09-30 13:45:00,33.96,33.97,33.94,33.94,7632.0,31.4237,31.433,31.4052,31.4052,7632.0
2016-09-30 13:50:00,33.95,33.95,33.94,33.94,7174.0,31.4145,31.4145,31.4052,31.4052,7174.0
2016-09-30 13:55:00,33.93,33.96,33.92,33.95,7578.0,31.396,31.4237,31.3867,31.4145,7578.0
2016-09-30 14:00:00,33.95,33.97,33.95,33.96,3000.0,31.4145,31.433,31.4145,31.4237,3000.0
2016-09-30 14:05:00,33.95,33.96,33.95,33.95,6938.0,31.4145,31.4237,31.4145,31.4145,6938.0
2016-09-30 14:10:00,33.95,33.97,33.94,33.94,11100.0,31.4145,31.433,31.4052,31.4052,11100.0
2016-09-30 14:15:00,33.95,33.97,33.95,33.96,3785.0,31.4145,31.433,31.4145,31.4237,3785.0
2016-09-30 14:20:00,33.96,33.98,33.95,33.98,9219.0,31.4237,31.4422,31.4145,31.4422,9219.0
2016-09-30 14:25:00,33.98,33.99,33.97,33.98,6402.0,31.4422,31.4515,31.433,31.4422,6402.0
2016-09-30 14:30:00,33.98,34.0,33.98,33.99,3517.0,31.4422,31.4607,31.4422,31.4515,3517.0
2016-09-30 14:35:00,33.99,34.01,33.99,34.01,6113.0,31.4515,31.47,31.4515,31.47,6113.0
2016-09-30 14:40:00,34.01,34.01,33.97,33.97,8153.0,31.47,31.47,31.433,31.433,8153.0
2016-09-30 14:45:00,33.98,34.0,33.98,33.99,4765.0,31.4422,31.4607,31.4422,31.4515,4765.0
2016-09-30 14:50:00,33.99,33.99,33.97,33.98,4658.0,31.4515,31.4515,31.433,31.4422,4658.0
2016-09-30 14:55:00,33.99,34.0,33.99,34.0,4615.0,31.4515,31.4607,31.4515,31.4607,4615.0
2016-09-30 15:00:00,34.0,34.02,34.0,34.01,14432.0,31.4607,31.4792,31.4607,31.47,14432.0
2016-09-30 15:05:00,34.01,34.01,33.99,34.0,11954.0,31.47,31.47,31.4515,31.4607,11954.0
2016-09-30 15:10:00,34.0,34.02,33.99,34.02,16411.0,31.4607,31.4792,31.4515,31.4792,16411.0
2016-09-30 15:15:00,34.01,34.04,34.0,34.01,30825.0,31.47,31.4977,31.4607,31.47,30825.0
2016-09-30 15:20:00,34.01,34.02,34.0,34.02,9021.0,31.47,31.4792,31.4607,31.4792,9021.0
2016-09-30 15:25:00,34.02,34.03,34.0,34.0,10700.0,31.4792,31.4885,31.4607,31.4607,10700.0
2016-09-30 15:30:00,34.0,34.02,33.99,34.0,36039.0,31.4607,31.4792,31.4515,31.4607,36039.0
2016-09-30 15:35:00,34.01,34.02,34.0,34.01,9618.0,31.47,31.4792,31.4607,31.47,9618.0
2016-09-30 15:40:00,34.01,34.05,34.0,34.04,31924.0,31.47,31.507,31.4607,31.4977,31924.0
2016-09-30 15:45:00,34.04,34.05,34.02,34.04,38785.0,31.4977,31.507,31.4792,31.4977,38785.0
2016-09-30 15:50:00,34.05,34.06,34.03,34.03,68738.0,31.507,31.5163,31.4885,31.4885,68738.0
2016-09-30 15:55:00,34.04,34.04,33.93,33.94,282276.0,31.4977,31.4977,31.396,31.4052,282276.0
2016-10-03 09:30:00,33.86,33.86,33.71,33.83,36453.0,31.3312,31.3312,31.1924,31.3034,36453.0
2016-10-03 09:35:00,33.83,33.87,33.81,33.83,30433.0,31.3034,31.3404,31.2849,31.3034,30433.0
2016-10-03 09:40:00,33.83,33.84,33.81,33.81,27350.0,31.3034,31.3127,31.2849,31.2849,27350.0
2016-10-03 09:45:00,33.8,33.8,33.76,33.78,9707.0,31.2757,31.2757,31.2387,31.2572,9707.0
2016-10-03 09:50:00,33.8,33.86,33.79,33.85,12889.0,31.2757,31.3312,31.2664,31.3219,12889.0
2016-10-03 09:55:00,33.84,33.86,33.83,33.85,6300.0,31.3127,31.3312,31.3034,31.3219,6300.0
2016-10-03 10:00:00,33.86,33.93,33.84,33.88,23802.0,31.3312,31.396,31.3127,31.3497,23802.0
2016-10-03 10:05:00,33.88,33.88,33.81,33.83,15500.0,31.3497,31.3497,31.2849,31.3034,15500.0
2016-10-03 10:10:00,33.82,33.85,33.81,33.82,14305.0,31.2942,31.3219,31.2849,31.2942,14305.0
2016-10-03 10:15:00,33.82,33.83,33.77,33.79,16105.0,31.2942,31.3034,31.2479,31.2664,16105.0
2016-10-03 10:20:00,33.79,33.8,33.77,33.79,8600.0,31.2664,31.2757,31.2479,31.2664,8600.0
2016-10-03 10:25:00,33.79,33.85,33.79,33.81,14470.0,31.2664,31.3219,31.2664,31.2849,14470.0
2016-10-03 10:30:00,33.8,33.89,33.8,33.87,9000.0,31.2757,31.3589,31.2757,31.3404,9000.0
2016-10-03 10:35:00,33.86,33.87,33.84,33.86,4400.0,31.3312,31.3404,31.3127,31.3312,4400.0
2016-10-03 10:40:00,33.85,33.85,33.82,33.85,5500.0,31.3219,31.3219,31.2942,31.3219,5500.0
2016-10-03 10:45:00,33.85,33.87,33.84,33.87,5500.0,31.3219,31.3404,31.3127,31.3404,5500.0
2016-10-03 10:50:00,33.87,33.91,33.87,33.87,7392.0,31.3404,31.3775,31.3404,31.3404,7392.0
2016-10-03 10:55:00,33.87,33.88,33.86,33.86,3300.0,31.3404,31.3497,31.3312,31.3312,3300.0
2016-10-03 11:00:00,33.86,33.86,33.83,33.83,10396.0,31.3312,31.3312,31.3034,31.3034,10396.0
2016-10-03 11:05:00,33.82,33.83,33.81,33.83,5600.0,31.2942,31.3034,31.2849,31.3034,5600.0
2016-10-03 11:10:00,33.83,33.85,33.82,33.84,14183.0,31.3034,31.3219,31.2942,31.3127,14183.0
2016-10-03 11:15:00,33.84,33.84,33.79,33.8,7142.0,31.3127,31.3127,31.2664,31.2757,7142.0
2016-10-03 11:20:00,33.81,33.83,33.8,33.8,6600.0,31.2849,31.3034,31.2757,31.2757,6600.0
2016-10-03 11:25:00,33.8,33.81,33.78,33.79,5800.0,31.2757,31.2849,31.2572,31.2664,5800.0
2016-10-03 11:30:00,33.78,33.81,33.78,33.8,2911.0,31.2572,31.2849,31.2572,31.2757,2911.0
2016-10-03 11:35:00,33.8,33.8,33.76,33.77,12205.0,31.2757,31.2757,31.2387,31.2479,12205.0
2016-10-03 11:40:00,33.77,33.79,33.75,33.78,5016.0,31.2479,31.2664,31.2294,31.2572,5016.0
2016-10-03 11:45:00,33.79,33.79,33.72,33.73,25208.0,31.2664,31.2664,31.2016,31.2109,25208.0
2016-10-03 11:50:00,33.73,33.73,33.69,33.71,24307.0,31.2109,31.2109,31.1739,31.1924,24307.0
2016-10-03 11:55:00,33.7,33.75,33.69,33.73,23147.0,31.1831,31.2294,31.1739,31.2109,23147.0
2016-10-03 12:00:00,33.73,33.75,33.72,33.73,5649.0,31.2109,31.2294,31.2016,31.2109,5649.0
2016-10-03 12:05:00,33.72,33.76,33.72,33.74,16070.0,31.2016,31.2387,31.2016,31.2202,16070.0
2016-10-03 12:10:00,33.74,33.74,33.7,33.7,12800.0,31.2202,31.2202,31.1831,31.1831,12800.0
2016-10-03 12:15:00,33.7,33.72,33.68,33.72,7000.0,31.1831,31.2016,31.1646,31.2016,7000.0
2016-10-03 12:20:00,33.72,33.72,33.66,33.66,3992.0,31.2016,31.2016,31.1461,31.1461,3992.0
2016-10-03 12:25:00,33.68,33.69,33.65,33.69,3800.0,31.1646,31.1739,31.1369,31.1739,3800.0
2016-10-03 12:30:00,33.67,33.67,33.63,33.64,5493.0,31.1554,31.1554,31.1184,31.1276,5493.0
2016-10-03 12:35:00,33.65,33.66,33.63,33.63,14820.0,31.1369,31.1461,31.1184,31.1184,14820.0
2016-10-03 12:40:00,33.64,33.65,33.62,33.65,3920.0,31.1276,31.1369,31.1091,31.1369,3920.0
2016-10-03 12:45:00,33.65,33.67,33.65,33.66,13140.0,31.1369,31.1554,31.1369,31.1461,13140.0
2016-10-03 12:50:00,33.66,33.69,33.65,33.68,5400.0,31.1461,31.1739,31.1369,31.1646,5400.0
2016-10-03 12:55:00,33.68,33.71,33.67,33.7,5211.0,31.1646,31.1924,31.1554,31.1831,5211.0
2016-10-03 13:00:00,33.71,33.72,33.69,33.69,45600.0,31.1924,31.2016,31.1739,31.1739,45600.0
2016-10-03 13:05:00,33.69,33.7,33.68,33.69,10080.0,31.1739,31.1831,31.1646,31.1739,10080.0
2016-10-03 13:10:00,33.68,33.7,33.64,33.69,53570.0,31.1646,31.1831,31.1276,31.1739,53570.0
2016-10-03 13:15:00,33.69,33.69,33.65,33.68,12169.0,31.1739,31.1739,31.1369,31.1646,12169.0
2016-10-03 13:20:00,33.68,33.71,33.68,33.71,12200.0,31.1646,31.1924,31.1646,31.1924,12200.0
2016-10-03 13:25:00,33.71,33.72,33.7,33.7,7739.0,31.1924,31.2016,31.1831,31.1831,7739.0
2016-10-03 13:30:00,33.7,33.73,33.7,33.73,47796.0,31.1831,31.2109,31.1831,31.2109,47796.0
2016-10-03 13:35:00,33.73,33.73,33.71,33.71,13301.0,31.2109,31.2109,31.1924,31.1924,13301.0
2016-10-03 13:40:00,33.71,33.73,33.7,33.7,8498.0,31.1924,31.2109,31.1831,31.1831,8498.0
2016-10-03 13:45:00,33.71,33.73,33.7,33.72,8985.0,31.1924,31.2109,31.1831,31.2016,8985.0
2016-10-03 13:50:00,33.73,33.73,33.69,33.69,7588.0,31.2109,31.2109,31.1739,31.1739,7588.0
2016-10-03 13:55:00,33.7,33.72,33.7,33.71,6100.0,31.1831,31.2016,31.1831,31.1924,6100.0
2016-10-03 14:00:00,33.72,33.76,33.71,33.76,4895.0,31.2016,31.2387,31.1924,31.2387,4895.0
2016-10-03 14:05:00,33.75,33.75,33.74,33.74,8203.0,31.2294,31.2294,31.2202,31.2202,8203.0
2016-10-03 14:10:00,33.74,33.75,33.73,33.73,5100.0,31.2202,31.2294,31.2109,31.2109,5100.0
2016-10-03 14:15:00,33.73,33.73,33.71,33.72,4048.0,31.2109,31.2109,31.1924,31.2016,4048.0
2016-10-03 14:20:00,33.72,33.73,33.7,33.72,19666.0,31.2016,31.2109,31.1831,31.2016,19666.0
2016-10-03 14:25:00,33.72,33.73,33.69,33.7,27827.0,31.2016,31.2109,31.1739,31.1831,27827.0
2016-10-03 14:30:00,33.7,33.71,33.69,33.71,35612.0,31.1831,31.1924,31.1739,31.1924,35612.0
2016-10-03 14:35:00,33.7,33.71,33.65,33.65,10605.0,31.1831,31.1924,31.1369,31.1369,10605.0
2016-10-03 14:40:00,33.66,33.67,33.66,33.66,1782.0,31.1461,31.1554,31.1461,31.1461,1782.0
2016-10-03 14:45:00,33.66,33.67,33.65,33.65,5209.0,31.1461,31.1554,31.1369,31.1369,5209.0
2016-10-03 14:50:00,33.66,33.68,33.65,33.67,5000.0,31.1461,31.1646,31.1369,31.1554,5000.0
2016-10-03 14:55:00,33.66,33.66,33.64,33.66,9500.0,31.1461,31.1461,31.1276,31.1461,9500.0
2016-10-03 15:00:00,33.66,33.67,33.65,33.66,8698.0,31.1461,31.1554,31.1369,31.1461,8698.0
2016-10-03 15:05:00,33.65,33.67,33.65,33.66,9148.0,31.1369,31.1554,31.1369,31.1461,9148.0
2016-10-03 15:10:00,33.66,33.69,33.66,33.69,8016.0,31.1461,31.1739,31.1461,31.1739,8016.0
2016-10-03 15:15:00,33.69,33.7,33.68,33.7,10626.0,31.1739,31.1831,31.1646,31.1831,10626.0
2016-10-03 15:20:00,33.7,33.71,33.67,33.67,6167.0,31.1831,31.1924,31.1554,31.1554,6167.0
2016-10-03 15:25:00,33.67,33.68,33.66,33.67,16321.0,31.1554,31.1646,31.1461,31.1554,16321.0
2016-10-03 15:30:00,33.67,33.7,33.67,33.7,31533.0,31.1554,31.1831,31.1554,31.1831,31533.0
2016-10-03 15:35:00,33.7,33.72,33.69,33.7,33776.0,31.1831,31.2016,31.1739,31.1831,33776.0
2016-10-03 15:40:00,33.7,33.75,33.7,33.74,38627.0,31.1831,31.2294,31.1831,31.2202,38627.0
2016-10-03 15:45:00,33.74,33.75,33.72,33.73,15932.0,31.2202,31.2294,31.2016,31.2109,15932.0
2016-10-03 15:50:00,33.73,33.74,33.72,33.73,23431.0,31.2109,31.2202,31.2016,31.2109,23431.0
2016-10-03 15:55:00,33.73,33.74,33.71,33.73,111417.0,31.2109,31.2202,31.1924,31.2109,111417.0
2016-10-04 09:30:00,33.69,33.91,33.69,33.82,27992.0,31.1739,31.3775,31.1739,31.2942,27992.0
2016-10-04 09:35:00,33.8,33.86,33.8,33.83,13100.0,31.2757,31.3312,31.2757,31.3034,13100.0
2016-10-04 09:40:00,33.83,33.85,33.76,33.82,19560.0,31.3034,31.3219,31.2387,31.2942,19560.0
2016-10-04 09:45:00,33.82,33.86,33.81,33.85,66737.0,31.2942,31.3312,31.2849,31.3219,66737.0
2016-10-04 09:50:00,33.87,33.89,33.86,33.89,7000.0,31.3404,31.3589,31.3312,31.3589,7000.0
2016-10-04 09:55:00,33.89,33.93,33.88,33.92,16058.0,31.3589,31.396,31.3497,31.3867,16058.0
2016-10-04 10:00:00,33.93,33.94,33.88,33.9,17817.0,31.396,31.4052,31.3497,31.3682,17817.0
2016-10-04 10:05:00,33.93,33.93,33.89,33.92,3419.0,31.396,31.396,31.3589,31.3867,3419.0
2016-10-04 10:10:00,33.92,33.92,33.82,33.87,22578.0,31.3867,31.3867,31.2942,31.3404,22578.0
2016-10-04 10:15:00,33.87,33.87,33.84,33.86,12800.0,31.3404,31.3404,31.3127,31.3312,12800.0
2016-10-04 10:20:00,33.86,33.88,33.85,33.87,13174.0,31.3312,31.3497,31.3219,31.3404,13174.0
2016-10-04 10:25:00,33.87,33.89,33.86,33.89,5732.0,31.3404,31.3589,31.3312,31.3589,5732.0
2016-10-04 10:30:00,33.89,33.93,33.89,33.93,7344.0,31.3589,31.396,31.3589,31.396,7344.0
2016-10-04 10:35:00,33.94,34.02,33.93,34.01,7344.0,31.4052,31.4792,31.396,31.47,7344.0
2016-10-04 10:40:00,34.01,34.04,34.0,34.02,26247.0,31.47,31.4977,31.4607,31.4792,26247.0
2016-10-04 10:45:00,34.01,34.02,33.98,34.02,11679.0,31.47,31.4792,31.4422,31.4792,11679.0
2016-10-04 10:50:00,34.01,34.03,34.01,34.01,2718.0,31.47,31.4885,31.47,31.47,2718.0
2016-10-04 10:55:00,33.98,34.01,33.98,33.98,22093.0,31.4422,31.47,31.4422,31.4422,22093.0
2016-10-04 11:00:00,33.99,33.99,33.88,33.89,28001.0,31.4515,31.4515,31.3497,31.3589,28001.0
2016-10-04 11:05:00,33.87,33.9,33.85,33.86,37329.0,31.3404,31.3682,31.3219,31.3312,37329.0
2016-10-04 11:10:00,33.86,33.88,33.82,33.86,49704.0,31.3312,31.3497,31.2942,31.3312,49704.0
2016-10-04 11:15:00,33.86,33.86,33.79,33.81,76156.0,31.3312,31.3312,31.2664,31.2849,76156.0
2016-10-04 11:20:00,33.81,33.88,33.8,33.87,59823.0,31.2849,31.3497,31.2757,31.3404,59823.0
2016-10-04 11:25:00,33.87,33.89,33.85,33.88,8254.0,31.3404,31.3589,31.3219,31.3497,8254.0
2016-10-04 11:30:00,33.88,33.91,33.86,33.9,8106.0,31.3497,31.3775,31.3312,31.3682,8106.0
2016-10-04 11:35:00,33.92,33.97,33.87,33.87,29536.0,31.3867,31.433,31.3404,31.3404,29536.0
2016-10-04 11:40:00,33.86,33.93,33.86,33.9,47513.0,31.3312,31.396,31.3312,31.3682,47513.0
2016-10-04 11:45:00,33.9,33.96,33.9,33.93,20306.0,31.3682,31.4237,31.3682,31.396,20306.0
2016-10-04 11:50:00,33.91,33.94,33.86,33.87,16650.0,31.3775,31.4052,31.3312,31.3404,16650.0
2016-10-04 11:55:00,33.88,33.9,33.85,33.89,8127.0,31.3497,31.3682,31.3219,31.3589,8127.0
2016-10-04 12:00:00,33.88,33.9,33.86,33.86,23746.0,31.3497,31.3682,31.3312,31.3312,23746.0
2016-10-04 12:05:00,33.87,33.88,33.82,33.82,7803.0,31.3404,31.3497,31.2942,31.2942,7803.0
2016-10-04 12:10:00,33.81,33.84,33.78,33.8,10264.0,31.2849,31.3127,31.2572,31.2757,10264.0
2016-10-04 12:15:00,33.8,33.87,33.79,33.82,9267.0,31.2757,31.3404,31.2664,31.2942,9267.0
2016-10-04 12:20:00,33.83,33.83,33.81,33.81,2200.0,31.3034,31.3034,31.2849,31.2849,2200.0
2016-10-04 12:25:00,33.81,33.84,33.81,33.83,13558.0,31.2849,31.3127,31.2849,31.3034,13558.0
2016-10-04 12:30:00,33.82,33.82,33.78,33.8,13200.0,31.2942,31.2942,31.2572,31.2757,13200.0
2016-10-04 12:35:00,33.81,33.85,33.81,33.84,8896.0,31.2849,31.3219,31.2849,31.3127,8896.0
2016-10-04 12:40:00,33.84,33.86,33.83,33.84,3800.0,31.3127,31.3312,31.3034,31.3127,3800.0
2016-10-04 12:45:00,33.83,33.86,33.8,33.8,12816.0,31.3034,31.3312,31.2757,31.2757,12816.0
2016-10-04 12:50:00,33.82,33.82,33.78,33.81,9508.0,31.2942,31.2942,31.2572,31.2849,9508.0
2016-10-04 12:55:00,33.82,33.82,33.8,33.81,4300.0,31.2942,31.2942,31.2757,31.2849,4300.0
2016-10-04 13:00:00,33.81,33.83,33.8,33.81,6192.0,31.2849,31.3034,31.2757,31.2849,6192.0
2016-10-04 13:05:00,33.81,33.81,33.76,33.76,13523.0,31.2849,31.2849,31.2387,31.2387,13523.0
2016-10-04 13:10:00,33.76,33.77,33.75,33.75,2459.0,31.2387,31.2479,31.2294,31.2294,2459.0
2016-10-04 13:15:00,33.75,33.76,33.73,33.75,3500.0,31.2294,31.2387,31.2109,31.2294,3500.0
2016-10-04 13:20:00,33.74,33.74,33.65,33.66,12212.0,31.2202,31.2202,31.1369,31.1461,12212.0
2016-10-04 13:25:00,33.66,33.68,33.65,33.68,5562.0,31.1461,31.1646,31.1369,31.1646,5562.0
2016-10-04 13:30:00,33.67,33.69,33.66,33.68,4117.0,31.1554,31.1739,31.1461,31.1646,4117.0
2016-10-04 13:35:00,33.68,33.71,33.68,33.7,12080.0,31.1646,31.1924,31.1646,31.1831,12080.0
2016-10-04 13:40:00,33.7,33.71,33.69,33.71,5500.0,31.1831,31.1924,31.1739,31.1924,5500.0
2016-10-04 13:45:00,33.71,33.73,33.7,33.73,6903.0,31.1924,31.2109,31.1831,31.2109,6903.0
2016-10-04 13:50:00,33.73,33.73,33.69,33.69,6397.0,31.2109,31.2109,31.1739,31.1739,6397.0
2016-10-04 13:55:00,33.7,33.72,33.69,33.7,5800.0,31.1831,31.2016,31.1739,31.1831,5800.0
2016-10-04 14:00:00,33.69,33.71,33.69,33.7,2594.0,31.1739,31.1924,31.1739,31.1831,2594.0
2016-10-04 14:05:00,33.71,33.74,33.71,33.72,8563.0,31.1924,31.2202,31.1924,31.2016,8563.0
2016-10-04 14:10:00,33.71,33.73,33.71,33.73,4853.0,31.1924,31.2109,31.1924,31.2109,4853.0
2016-10-04 14:15:00,33.73,33.74,33.71,33.72,6242.0,31.2109,31.2202,31.1924,31.2016,6242.0
2016-10-04 14:20:00,33.71,33.71,33.67,33.7,16321.0,31.1924,31.1924,31.1554,31.1831,16321.0
2016-10-04 14:25:00,33.69,33.69,33.66,33.69,8636.0,31.1739,31.1739,31.1461,31.1739,8636.0
2016-10-04 14:30:00,33.69,33.72,33.69,33.72,4372.0,31.1739,31.2016,31.1739,31.2016,4372.0
2016-10-04 14:35:00,33.71,33.71,33.68,33.69,9711.0,31.1924,31.1924,31.1646,31.1739,9711.0
2016-10-04 14:40:00,33.7,33.7,33.68,33.69,9537.0,31.1831,31.1831,31.1646,31.1739,9537.0
2016-10-04 14:45:00,33.68,33.68,33.65,33.65,11796.0,31.1646,31.1646,31.1369,31.1369,11796.0
2016-10-04 14:50:00,33.65,33.66,33.64,33.66,5670.0,31.1369,31.1461,31.1276,31.1461,5670.0
2016-10-04 14:55:00,33.65,33.65,33.59,33.6,18475.0,31.1369,31.1369,31.0814,31.0906,18475.0
2016-10-04 15:00:00,33.6,33.63,33.58,33.59,145383.0,31.0906,31.1184,31.0721,31.0814,145383.0
2016-10-04 15:05:00,33.58,33.6,33.58,33.59,195697.0,31.0721,31.0906,31.0721,31.0814,195697.0
2016-10-04 15:10:00,33.59,33.6,33.59,33.59,12045.0,31.0814,31.0906,31.0814,31.0814,12045.0
2016-10-04 15:15:00,33.6,33.61,33.59,33.6,5808.0,31.0906,31.0999,31.0814,31.0906,5808.0
2016-10-04 15:20:00,33.61,33.64,33.6,33.64,62107.0,31.0999,31.1276,31.0906,31.1276,62107.0
2016-10-04 15:25:00,33.63,33.69,33.62,33.69,20674.0,31.1184,31.1739,31.1091,31.1739,20674.0
2016-10-04 15:30:00,33.7,33.71,33.67,33.7,50355.0,31.1831,31.1924,31.1554,31.1831,50355.0
2016-10-04 15:35:00,33.7,33.71,33.68,33.71,37320.0,31.1831,31.1924,31.1646,31.1924,37320.0
2016-10-04 15:40:00,33.71,33.74,33.71,33.73,188337.0,31.1924,31.2202,31.1924,31.2109,188337.0
2016-10-04 15:45:00,33.72,33.72,33.69,33.69,47377.0,31.2016,31.2016,31.1739,31.1739,47377.0
2016-10-04 15:50:00,33.69,33.71,33.68,33.7,98300.0,31.1739,31.1924,31.1646,31.1831,98300.0
2016-10-04 15:55:00,33.7,33.71,33.65,33.68,242006.0,31.1831,31.1924,31.1369,31.1646,242006.0
2016-10-05 09:30:00,33.77,33.85,33.77,33.84,14531.0,31.2479,31.3219,31.2479,31.3127,14531.0
2016-10-05 09:35:00,33.84,33.91,33.84,33.85,32400.0,31.3127,31.3775,31.3127,31.3219,32400.0
2016-10-05 09:40:00,33.83,33.87,33.82,33.85,6599.0,31.3034,31.3404,31.2942,31.3219,6599.0
2016-10-05 09:45:00,33.85,33.92,33.83,33.91,23167.0,31.3219,31.3867,31.3034,31.3775,23167.0
2016-10-05 09:50:00,33.91,33.92,33.86,33.9,49308.0,31.3775,31.3867,31.3312,31.3682,49308.0
2016-10-05 09:55:00,33.89,33.93,33.88,33.93,47787.0,31.3589,31.396,31.3497,31.396,47787.0
2016-10-05 10:00:00,33.94,33.95,33.89,33.93,40808.0,31.4052,31.4145,31.3589,31.396,40808.0
2016-10-05 10:05:00,33.94,33.98,33.94,33.96,19738.0,31.4052,31.4422,31.4052,31.4237,19738.0
2016-10-05 10:10:00,33.96,34.0,33.95,33.98,24458.0,31.4237,31.4607,31.4145,31.4422,24458.0
2016-10-05 10:15:00,33.98,33.99,33.93,33.94,25844.0,31.4422,31.4515,31.396,31.4052,25844.0
2016-10-05 10:20:00,33.93,33.96,33.92,33.92,4412.0,31.396,31.4237,31.3867,31.3867,4412.0
2016-10-05 10:25:00,33.93,34.02,33.93,34.02,16186.0,31.396,31.4792,31.396,31.4792,16186.0
2016-10-05 10:30:00,34.03,34.03,33.99,34.01,7372.0,31.4885,31.4885,31.4515,31.47,7372.0
2016-10-05 10:35:00,34.02,34.06,34.02,34.05,17100.0,31.4792,31.5163,31.4792,31.507,17100.0
2016-10-05 10:40:00,34.04,34.05,33.98,33.98,16570.0,31.4977,31.507,31.4422,31.4422,16570.0
2016-10-05 10:45:00,33.98,34.0,33.95,33.95,5503.0,31.4422,31.4607,31.4145,31.4145,5503.0
2016-10-05 10:50:00,33.96,34.01,33.96,34.0,4732.0,31.4237,31.47,31.4237,31.4607,4732.0
2016-10-05 10:55:00,34.0,34.03,34.0,34.02,5800.0,31.4607,31.4885,31.4607,31.4792,5800.0
2016-10-05 11:00:00,34.02,34.02,33.98,33.98,5000.0,31.4792,31.4792,31.4422,31.4422,5000.0
2016-10-05 11:05:00,33.99,34.0,33.99,34.0,11691.0,31.4515,31.4607,31.4515,31.4607,11691.0
2016-10-05 11:10:00,34.01,34.02,33.96,33.96,8103.0,31.47,31.4792,31.4237,31.4237,8103.0
2016-10-05 11:15:00,33.97,33.97,33.94,33.94,11263.0,31.433,31.433,31.4052,31.4052,11263.0
2016-10-05 11:20:00,33.94,33.96,33.93,33.96,11298.0,31.4052,31.4237,31.396,31.4237,11298.0
2016-10-05 11:25:00,33.96,33.99,33.96,33.98,4500.0,31.4237,31.4515,31.4237,31.4422,4500.0
2016-10-05 11:30:00,33.99,33.99,33.97,33.97,5018.0,31.4515,31.4515,31.433,31.433,5018.0
2016-10-05 11:35:00,33.98,33.99,33.97,33.99,3056.0,31.4422,31.4515,31.433,31.4515,3056.0
2016-10-05 11:40:00,34.0,34.02,34.0,34.02,1855.0,31.4607,31.4792,31.4607,31.4792,1855.0
2016-10-05 11:45:00,34.02,34.04,34.02,34.03,18650.0,31.4792,31.4977,31.4792,31.4885,18650.0
2016-10-05 11:50:00,34.02,34.03,34.0,34.0,3401.0,31.4792,31.4885,31.4607,31.4607,3401.0
2016-10-05 11:55:00,34.02,34.03,34.01,34.01,3400.0,31.4792,31.4885,31.47,31.47,3400.0
2016-10-05 12:00:00,34.02,34.05,34.02,34.02,18714.0,31.4792,31.507,31.4792,31.4792,18714.0
2016-10-05 12:05:00,34.02,34.07,34.02,34.03,14761.0,31.4792,31.5255,31.4792,31.4885,14761.0
2016-10-05 12:10:00,34.04,34.04,34.03,34.04,3600.0,31.4977,31.4977,31.4885,31.4977,3600.0
2016-10-05 12:15:00,34.03,34.03,34.02,34.02,2923.0,31.4885,31.4885,31.4792,31.4792,2923.0
2016-10-05 12:20:00,34.02,34.03,34.02,34.02,3780.0,31.4792,31.4885,31.4792,31.4792,3780.0
2016-10-05 12:25:00,34.02,34.04,34.01,34.01,2417.0,31.4792,31.4977,31.47,31.47,2417.0
2016-10-05 12:30:00,34.02,34.03,34.0,34.01,2400.0,31.4792,31.4885,31.4607,31.47,2400.0
2016-10-05 12:35:00,34.01,34.02,34.0,34.02,19008.0,31.47,31.4792,31.4607,31.4792,19008.0
2016-10-05 12:40:00,34.02,34.02,34.02,34.02,2100.0,31.4792,31.4792,31.4792,31.4792,2100.0
2016-10-05 12:45:00,34.02,34.03,34.01,34.01,13371.0,31.4792,31.4885,31.47,31.47,13371.0
2016-10-05 12:50:00,34.02,34.03,34.01,34.02,2800.0,31.4792,31.4885,31.47,31.4792,2800.0
2016-10-05 12:55:00,34.01,34.01,33.99,34.0,24261.0,31.47,31.47,31.4515,31.4607,24261.0
2016-10-05 13:00:00,34.0,34.01,34.0,34.0,25600.0,31.4607,31.47,31.4607,31.4607,25600.0
2016-10-05 13:05:00,34.0,34.01,33.97,33.97,53451.0,31.4607,31.47,31.433,31.433,53451.0
2016-10-05 13:10:00,33.97,33.98,33.95,33.95,32714.0,31.433,31.4422,31.4145,31.4145,32714.0
2016-10-05 13:15:00,33.95,33.98,33.95,33.98,39619.0,31.4145,31.4422,31.4145,31.4422,39619.0
2016-10-05 13:20:00,33.98,33.98,33.95,33.95,41797.0,31.4422,31.4422,31.4145,31.4145,41797.0
2016-10-05 13:25:00,33.95,33.97,33.94,33.96,29000.0,31.4145,31.433,31.4052,31.4237,29000.0
2016-10-05 13:30:00,33.97,33.98,33.96,33.97,5786.0,31.433,31.4422,31.4237,31.433,5786.0
2016-10-05 13:35:00,33.98,34.01,33.98,34.0,41476.0,31.4422,31.47,31.4422,31.4607,41476.0
2016-10-05 13:40:00,34.0,34.03,34.0,34.02,94351.0,31.4607,31.4885,31.4607,31.4792,94351.0
2016-10-05 13:45:00,34.02,34.03,34.0,34.02,72599.0,31.4792,31.4885,31.4607,31.4792,72599.0
2016-10-05 13:50:00,34.02,34.04,34.02,34.03,78514.0,31.4792,31.4977,31.4792,31.4885,78514.0
2016-10-05 13:55:00,34.03,34.04,34.01,34.02,90166.0,31.4885,31.4977,31.47,31.4792,90166.0
2016-10-05 14:00:00,34.02,34.03,34.01,34.02,85233.0,31.4792,31.4885,31.47,31.4792,85233.0
2016-10-05 14:05:00,34.01,34.02,33.99,34.0,37682.0,31.47,31.4792,31.4515,31.4607,37682.0
2016-10-05 14:10:00,34.0,34.0,33.98,33.99,105119.0,31.4607,31.4607,31.4422,31.4515,105119.0
2016-10-05 14:15:00,33.99,33.99,33.98,33.98,46626.0,31.4515,31.4515,31.4422,31.4422,46626.0
2016-10-05 14:20:00,33.98,33.99,33.98,33.98,64779.0,31.4422,31.4515,31.4422,31.4422,64779.0
2016-10-05 14:25:00,33.99,33.99,33.96,33.97,99758.0,31.4515,31.4515,31.4237,31.433,99758.0
2016-10-05 14:30:00,33.97,33.99,33.97,33.97,38171.0,31.433,31.4515,31.433,31.433,38171.0
2016-10-05 14:35:00,33.97,33.97,33.95,33.96,39034.0,31.433,31.433,31.4145,31.4237,39034.0
2016-10-05 14:40:00,33.97,33.99,33.97,33.97,85519.0,31.433,31.4515,31.433,31.433,85519.0
2016-10-05 14:45:00,33.97,34.0,33.97,33.99,73676.0,31.433,31.4607,31.433,31.4515,73676.0
2016-10-05 14:50:00,33.98,34.0,33.97,33.97,10304.0,31.4422,31.4607,31.433,31.433,10304.0
2016-10-05 14:55:00,33.97,33.97,33.96,33.97,6915.0,31.433,31.433,31.4237,31.433,6915.0
2016-10-05 15:00:00,33.97,33.98,33.97,33.98,4982.0,31.433,31.4422,31.433,31.4422,4982.0
2016-10-05 15:05:00,33.98,33.99,33.97,33.98,5727.0,31.4422,31.4515,31.433,31.4422,5727.0
2016-10-05 15:10:00,33.98,33.99,33.97,33.98,12758.0,31.4422,31.4515,31.433,31.4422,12758.0
2016-10-05 15:15:00,33.97,33.97,33.93,33.94,19400.0,31.433,31.433,31.396,31.4052,19400.0
2016-10-05 15:20:00,33.94,33.94,33.91,33.93,29849.0,31.4052,31.4052,31.3775,31.396,29849.0
2016-10-05 15:25:00,33.93,33.93,33.88,33.89,25271.0,31.396,31.396,31.3497,31.3589,25271.0
2016-10-05 15:30:00,33.89,33.9,33.88,33.9,32868.0,31.3589,31.3682,31.3497,31.3682,32868.0
2016-10-05 15:35:00,33.9,33.91,33.9,33.91,10760.0,31.3682,31.3775,31.3682,31.3775,10760.0
2016-10-05 15:40:00,33.91,33.93,33.89,33.92,20274.0,31.3775,31.396,31.3589,31.3867,20274.0
2016-10-05 15:45:00,33.93,33.93,33.88,33.89,10003.0,31.396,31.396,31.3497,31.3589,10003.0
2016-10-05 15:50:00,33.89,33.9,33.86,33.87,24160.0,31.3589,31.3682,31.3312,31.3404,24160.0
2016-10-05 15:55:00,33.86,33.89,33.86,33.87,144679.0,31.3312,31.3589,31.3312,31.3404,144679.0
2016-10-06 09:30:00,33.72,33.89,33.72,33.75,32719.0,31.2016,31.3589,31.2016,31.2294,32719.0
2016-10-06 09:35:00,33.74,33.77,33.67,33.76,26240.0,31.2202,31.2479,31.1554,31.2387,26240.0
2016-10-06 09:40:00,33.75,33.76,33.74,33.76,9640.0,31.2294,31.2387,31.2202,31.2387,9640.0
2016-10-06 09:45:00,33.76,33.8,33.74,33.79,9632.0,31.2387,31.2757,31.2202,31.2664,9632.0
2016-10-06 09:50:00,33.77,33.78,33.75,33.76,12283.0,31.2479,31.2572,31.2294,31.2387,12283.0
2016-10-06 09:55:00,33.75,33.8,33.75,33.78,7818.0,31.2294,31.2757,31.2294,31.2572,7818.0
2016-10-06 10:00:00,33.78,33.8,33.75,33.8,9755.0,31.2572,31.2757,31.2294,31.2757,9755.0
2016-10-06 10:05:00,33.8,33.8,33.77,33.78,6024.0,31.2757,31.2757,31.2479,31.2572,6024.0
2016-10-06 10:10:00,33.78,33.82,33.78,33.82,5200.0,31.2572,31.2942,31.2572,31.2942,5200.0
2016-10-06 10:15:00,33.82,33.83,33.79,33.83,4135.0,31.2942,31.3034,31.2664,31.3034,4135.0
2016-10-06 10:20:00,33.83,33.84,33.8,33.84,8375.0,31.3034,31.3127,31.2757,31.3127,8375.0
2016-10-06 10:25:00,33.83,33.86,33.82,33.85,25452.0,31.3034,31.3312,31.2942,31.3219,25452.0
2016-10-06 10:30:00,33.84,33.84,33.79,33.82,6493.0,31.3127,31.3127,31.2664,31.2942,6493.0
2016-10-06 10:35:00,33.82,33.87,33.82,33.84,18374.0,31.2942,31.3404,31.2942,31.3127,18374.0
2016-10-06 10:40:00,33.85,33.9,33.85,33.89,11549.0,31.3219,31.3682,31.3219,31.3589,11549.0
2016-10-06 10:45:00,33.89,33.9,33.86,33.87,10764.0,31.3589,31.3682,31.3312,31.3404,10764.0
2016-10-06 10:50:00,33.87,33.87,33.84,33.85,13901.0,31.3404,31.3404,31.3127,31.3219,13901.0
2016-10-06 10:55:00,33.85,33.87,33.85,33.85,13085.0,31.3219,31.3404,31.3219,31.3219,13085.0
2016-10-06 11:00:00,33.85,33.87,33.84,33.86,7289.0,31.3219,31.3404,31.3127,31.3312,7289.0
2016-10-06 11:05:00,33.85,33.87,33.83,33.83,4354.0,31.3219,31.3404,31.3034,31.3034,4354.0
2016-10-06 11:10:00,33.83,33.84,33.81,33.82,11441.0,31.3034,31.3127,31.2849,31.2942,11441.0
2016-10-06 11:15:00,33.82,33.84,33.8,33.82,11752.0,31.2942,31.3127,31.2757,31.2942,11752.0
2016-10-06 11:20:00,33.83,33.85,33.83,33.84,12051.0,31.3034,31.3219,31.3034,31.3127,12051.0
2016-10-06 11:25:00,33.84,33.9,33.84,33.89,11506.0,31.3127,31.3682,31.3127,31.3589,11506.0
2016-10-06 11:30:00,33.89,33.89,33.87,33.88,3600.0,31.3589,31.3589,31.3404,31.3497,3600.0
2016-10-06 11:35:00,33.88,33.89,33.86,33.88,72472.0,31.3497,31.3589,31.3312,31.3497,72472.0
2016-10-06 11:40:00,33.89,33.9,33.88,33.88,8458.0,31.3589,31.3682,31.3497,31.3497,8458.0
2016-10-06 11:45:00,33.88,33.96,33.88,33.93,23719.0,31.3497,31.4237,31.3497,31.396,23719.0
2016-10-06 11:50:00,33.94,34.03,33.94,34.0,20911.0,31.4052,31.4885,31.4052,31.4607,20911.0
2016-10-06 11:55:00,34.0,34.0,33.98,33.98,14755.0,31.4607,31.4607,31.4422,31.4422,14755.0
2016-10-06 12:00:00,33.99,34.03,33.99,34.03,8109.0,31.4515,31.4885,31.4515,31.4885,8109.0
2016-10-06 12:05:00,34.03,34.05,34.0,34.01,13497.0,31.4885,31.507,31.4607,31.47,13497.0
2016-10-06 12:10:00,34.01,34.01,33.99,33.99,3947.0,31.47,31.47,31.4515,31.4515,3947.0
2016-10-06 12:15:00,33.99,34.0,33.98,34.0,12796.0,31.4515,31.4607,31.4422,31.4607,12796.0
2016-10-06 12:20:00,34.01,34.02,34.0,34.02,14123.0,31.47,31.4792,31.4607,31.4792,14123.0
2016-10-06 12:25:00,34.03,34.03,34.0,34.02,18170.0,31.4885,31.4885,31.4607,31.4792,18170.0
2016-10-06 12:30:00,34.02,34.05,34.02,34.04,7092.0,31.4792,31.507,31.4792,31.4977,7092.0
2016-10-06 12:35:00,34.04,34.04,34.02,34.02,1200.0,31.4977,31.4977,31.4792,31.4792,1200.0
2016-10-06 12:40:00,34.02,34.04,34.01,34.03,5590.0,31.4792,31.4977,31.47,31.4885,5590.0
2016-10-06 12:45:00,34.03,34.06,34.03,34.06,15848.0,31.4885,31.5163,31.4885,31.5163,15848.0
2016-10-06 12:50:00,34.05,34.06,34.04,34.06,1100.0,31.507,31.5163,31.4977,31.5163,1100.0
2016-10-06 12:55:00,34.06,34.07,34.04,34.05,6107.0,31.5163,31.5255,31.4977,31.507,6107.0
2016-10-06 13:00:00,34.04,34.04,34.03,34.04,8412.0,31.4977,31.4977,31.4885,31.4977,8412.0
2016-10-06 13:05:00,34.03,34.05,34.03,34.04,7686.0,31.4885,31.507,31.4885,31.4977,7686.0
2016-10-06 13:10:00,34.03,34.04,34.02,34.04,4400.0,31.4885,31.4977,31.4792,31.4977,4400.0
2016-10-06 13:15:00,34.04,34.05,34.02,34.04,8262.0,31.4977,31.507,31.4792,31.4977,8262.0
2016-10-06 13:20:00,34.04,34.04,34.02,34.03,6097.0,31.4977,31.4977,31.4792,31.4885,6097.0
2016-10-06 13:25:00,34.02,34.04,34.01,34.04,10599.0,31.4792,31.4977,31.47,31.4977,10599.0
2016-10-06 13:30:00,34.03,34.05,34.03,34.04,9913.0,31.4885,31.507,31.4885,31.4977,9913.0
2016-10-06 13:35:00,34.04,34.04,34.01,34.02,5275.0,31.4977,31.4977,31.47,31.4792,5275.0
2016-10-06 13:40:00,34.02,34.04,34.01,34.04,7727.0,31.4792,31.4977,31.47,31.4977,7727.0
2016-10-06 13:45:00,34.04,34.05,34.03,34.04,7100.0,31.4977,31.507,31.4885,31.4977,7100.0
2016-10-06 13:50:00,34.03,34.06,34.03,34.06,4196.0,31.4885,31.5163,31.4885,31.5163,4196.0
2016-10-06 13:55:00,34.06,34.07,34.05,34.05,19340.0,31.5163,31.5255,31.507,31.507,19340.0
2016-10-06 14:00:00,34.05,34.08,34.05,34.08,14280.0,31.507,31.5348,31.507,31.5348,14280.0
2016-10-06 14:05:00,34.09,34.1,34.07,34.07,12413.0,31.544,31.5533,31.5255,31.5255,12413.0
2016-10-06 14:10:00,34.07,34.09,34.07,34.09,6015.0,31.5255,31.544,31.5255,31.544,6015.0
2016-10-06 14:15:00,34.09,34.09,34.06,34.07,12504.0,31.544,31.544,31.5163,31.5255,12504.0
2016-10-06 14:20:00,34.07,34.1,34.07,34.1,12551.0,31.5255,31.5533,31.5255,31.5533,12551.0
2016-10-06 14:25:00,34.1,34.13,34.1,34.11,18953.0,31.5533,31.581,31.5533,31.5625,18953.0
2016-10-06 14:30:00,34.11,34.13,34.1,34.13,206798.0,31.5625,31.581,31.5533,31.581,206798.0
2016-10-06 14:35:00,34.13,34.15,34.11,34.15,20674.0,31.581,31.5995,31.5625,31.5995,20674.0
2016-10-06 14:40:00,34.14,34.15,34.14,34.15,13628.0,31.5903,31.5995,31.5903,31.5995,13628.0
2016-10-06 14:45:00,34.14,34.15,34.11,34.12,5800.0,31.5903,31.5995,31.5625,31.5718,5800.0
2016-10-06 14:50:00,34.12,34.14,34.11,34.13,11378.0,31.5718,31.5903,31.5625,31.581,11378.0
2016-10-06 14:55:00,34.13,34.14,34.12,34.12,5632.0,31.581,31.5903,31.5718,31.5718,5632.0
2016-10-06 15:00:00,34.12,34.15,34.12,34.15,15780.0,31.5718,31.5995,31.5718,31.5995,15780.0
2016-10-06 15:05:00,34.15,34.18,34.14,34.18,13642.0,31.5995,31.6273,31.5903,31.6273,13642.0
2016-10-06 15:10:00,34.18,34.18,34.16,34.17,15467.0,31.6273,31.6273,31.6088,31.618,15467.0
2016-10-06 15:15:00,34.18,34.21,34.17,34.18,12158.0,31.6273,31.6551,31.618,31.6273,12158.0
2016-10-06 15:20:00,34.18,34.19,34.18,34.19,6780.0,31.6273,31.6365,31.6273,31.6365,6780.0
2016-10-06 15:25:00,34.19,34.2,34.18,34.2,13479.0,31.6365,31.6458,31.6273,31.6458,13479.0
2016-10-06 15:30:00,34.2,34.21,34.18,34.2,48136.0,31.6458,31.6551,31.6273,31.6458,48136.0
2016-10-06 15:35:00,34.2,34.21,34.19,34.21,26300.0,31.6458,31.6551,31.6365,31.6551,26300.0
2016-10-06 15:40:00,34.2,34.21,34.19,34.19,23271.0,31.6458,31.6551,31.6365,31.6365,23271.0
2016-10-06 15:45:00,34.19,34.19,34.17,34.18,29180.0,31.6365,31.6365,31.618,31.6273,29180.0
2016-10-06 15:50:00,34.17,34.18,34.16,34.17,64725.0,31.618,31.6273,31.6088,31.618,64725.0
2016-10-06 15:55:00,34.16,34.16,34.14,34.15,207727.0,31.6088,31.6088,31.5903,31.5995,207727.0
2016-10-07 09:30:00,33.94,34.26,33.94,34.15,53822.0,31.4052,31.7013,31.4052,31.5995,53822.0
2016-10-07 09:35:00,34.14,34.14,34.07,34.13,12268.0,31.5903,31.5903,31.5255,31.581,12268.0
2016-10-07 09:40:00,34.13,34.13,34.01,34.01,15709.0,31.581,31.581,31.47,31.47,15709.0
2016-10-07 09:45:00,34.01,34.03,33.89,33.9,13929.0,31.47,31.4885,31.3589,31.3682,13929.0
2016-10-07 09:50:00,33.88,34.02,33.88,34.0,22249.0,31.3497,31.4792,31.3497,31.4607,22249.0
2016-10-07 09:55:00,34.0,34.01,33.95,33.95,6400.0,31.4607,31.47,31.4145,31.4145,6400.0
2016-10-07 10:00:00,33.95,34.0,33.93,34.0,19083.0,31.4145,31.4607,31.396,31.4607,19083.0
2016-10-07 10:05:00,33.99,34.01,33.97,33.98,6500.0,31.4515,31.47,31.433,31.4422,6500.0
2016-10-07 10:10:00,33.99,34.01,33.98,34.0,3115.0,31.4515,31.47,31.4422,31.4607,3115.0
2016-10-07 10:15:00,33.99,33.99,33.92,33.93,10710.0,31.4515,31.4515,31.3867,31.396,10710.0
2016-10-07 10:20:00,33.92,33.94,33.91,33.93,5300.0,31.3867,31.4052,31.3775,31.396,5300.0
2016-10-07 10:25:00,33.94,33.98,33.94,33.96,6400.0,31.4052,31.4422,31.4052,31.4237,6400.0
2016-10-07 10:30:00,33.97,33.99,33.94,33.95,4700.0,31.433,31.4515,31.4052,31.4145,4700.0
2016-10-07 10:35:00,33.94,33.99,33.93,33.99,11266.0,31.4052,31.4515,31.396,31.4515,11266.0
2016-10-07 10:40:00,34.0,34.0,33.93,33.93,19647.0,31.4607,31.4607,31.396,31.396,19647.0
2016-10-07 10:45:00,33.94,33.94,33.92,33.92,13316.0,31.4052,31.4052,31.3867,31.3867,13316.0
2016-10-07 10:50:00,33.92,33.93,33.9,33.9,6084.0,31.3867,31.396,31.3682,31.3682,6084.0
2016-10-07 10:55:00,33.89,33.9,33.88,33.89,6905.0,31.3589,31.3682,31.3497,31.3589,6905.0
2016-10-07 11:00:00,33.88,33.9,33.85,33.86,14808.0,31.3497,31.3682,31.3219,31.3312,14808.0
2016-10-07 11:05:00,33.86,33.88,33.86,33.87,2016.0,31.3312,31.3497,31.3312,31.3404,2016.0
2016-10-07 11:10:00,33.87,33.87,33.84,33.85,2458.0,31.3404,31.3404,31.3127,31.3219,2458.0
2016-10-07 11:15:00,33.85,33.85,33.84,33.84,5600.0,31.3219,31.3219,31.3127,31.3127,5600.0
2016-10-07 11:20:00,33.84,33.84,33.79,33.79,5537.0,31.3127,31.3127,31.2664,31.2664,5537.0
2016-10-07 11:25:00,33.78,33.82,33.77,33.8,20096.0,31.2572,31.2942,31.2479,31.2757,20096.0
2016-10-07 11:30:00,33.8,33.8,33.74,33.74,15083.0,31.2757,31.2757,31.2202,31.2202,15083.0
2016-10-07 11:35:00,33.74,33.74,33.69,33.69,2300.0,31.2202,31.2202,31.1739,31.1739,2300.0
2016-10-07 11:40:00,33.7,33.7,33.64,33.64,20969.0,31.1831,31.1831,31.1276,31.1276,20969.0
2016-10-07 11:45:00,33.63,33.63,33.59,33.61,18151.0,31.1184,31.1184,31.0814,31.0999,18151.0
2016-10-07 11:50:00,33.62,33.64,33.6,33.64,3661.0,31.1091,31.1276,31.0906,31.1276,3661.0
2016-10-07 11:55:00,33.63,33.67,33.62,33.65,9146.0,31.1184,31.1554,31.1091,31.1369,9146.0
2016-10-07 12:00:00,33.64,33.72,33.64,33.66,21358.0,31.1276,31.2016,31.1276,31.1461,21358.0
2016-10-07 12:05:00,33.66,33.67,33.63,33.66,12257.0,31.1461,31.1554,31.1184,31.1461,12257.0
2016-10-07 12:10:00,33.65,33.65,33.61,33.65,7104.0,31.1369,31.1369,31.0999,31.1369,7104.0
2016-10-07 12:15:00,33.65,33.65,33.59,33.59,3200.0,31.1369,31.1369,31.0814,31.0814,3200.0
2016-10-07 12:20:00,33.6,33.6,33.57,33.57,7400.0,31.0906,31.0906,31.0628,31.0628,7400.0
2016-10-07 12:25:00,33.57,33.6,33.57,33.6,7766.0,31.0628,31.0906,31.0628,31.0906,7766.0
2016-10-07 12:30:00,33.6,33.62,33.59,33.6,18948.0,31.0906,31.1091,31.0814,31.0906,18948.0
2016-10-07 12:35:00,33.57,33.59,33.56,33.57,27384.0,31.0628,31.0814,31.0536,31.0628,27384.0
2016-10-07 12:40:00,33.57,33.57,33.55,33.57,8408.0,31.0628,31.0628,31.0443,31.0628,8408.0
2016-10-07 12:45:00,33.57,33.62,33.56,33.62,6100.0,31.0628,31.1091,31.0536,31.1091,6100.0
2016-10-07 12:50:00,33.61,33.61,33.59,33.6,3300.0,31.0999,31.0999,31.0814,31.0906,3300.0
2016-10-07 12:55:00,33.59,33.61,33.59,33.61,2439.0,31.0814,31.0999,31.0814,31.0999,2439.0
2016-10-07 13:00:00,33.61,33.61,33.56,33.56,17191.0,31.0999,31.0999,31.0536,31.0536,17191.0
2016-10-07 13:05:00,33.56,33.58,33.55,33.55,4099.0,31.0536,31.0721,31.0443,31.0443,4099.0
2016-10-07 13:10:00,33.55,33.57,33.53,33.54,4000.0,31.0443,31.0628,31.0258,31.0351,4000.0
2016-10-07 13:15:00,33.52,33.54,33.51,33.52,54273.0,31.0166,31.0351,31.0073,31.0166,54273.0
2016-10-07 13:20:00,33.52,33.53,33.5,33.51,26916.0,31.0166,31.0258,30.9981,31.0073,26916.0
2016-10-07 13:25:00,33.51,33.58,33.51,33.58,5110.0,31.0073,31.0721,31.0073,31.0721,5110.0
2016-10-07 13:30:00,33.58,33.64,33.57,33.62,13804.0,31.0721,31.1276,31.0628,31.1091,13804.0
2016-10-07 13:35:00,33.63,33.67,33.62,33.66,6763.0,31.1184,31.1554,31.1091,31.1461,6763.0
2016-10-07 13:40:00,33.67,33.7,33.65,33.66,17475.0,31.1554,31.1831,31.1369,31.1461,17475.0
2016-10-07 13:45:00,33.66,33.67,33.64,33.64,9678.0,31.1461,31.1554,31.1276,31.1276,9678.0
2016-10-07 13:50:00,33.65,33.66,33.62,33.63,8814.0,31.1369,31.1461,31.1091,31.1184,8814.0
2016-10-07 13:55:00,33.63,33.64,33.62,33.64,6058.0,31.1184,31.1276,31.1091,31.1276,6058.0
2016-10-07 14:00:00,33.64,33.65,33.62,33.62,4753.0,31.1276,31.1369,31.1091,31.1091,4753.0
2016-10-07 14:05:00,33.62,33.63,33.61,33.62,7116.0,31.1091,31.1184,31.0999,31.1091,7116.0
2016-10-07 14:10:00,33.63,33.66,33.62,33.65,8760.0,31.1184,31.1461,31.1091,31.1369,8760.0
2016-10-07 14:15:00,33.65,33.65,33.62,33.63,15229.0,31.1369,31.1369,31.1091,31.1184,15229.0
2016-10-07 14:20:00,33.64,33.66,33.63,33.66,10728.0,31.1276,31.1461,31.1184,31.1461,10728.0
2016-10-07 14:25:00,33.66,33.67,33.65,33.67,2495.0,31.1461,31.1554,31.1369,31.1554,2495.0
2016-10-07 14:30:00,33.67,33.7,33.67,33.7,15719.0,31.1554,31.1831,31.1554,31.1831,15719.0
2016-10-07 14:35:00,33.7,33.7,33.67,33.68,4710.0,31.1831,31.1831,31.1554,31.1646,4710.0
2016-10-07 14:40:00,33.67,33.67,33.64,33.64,3200.0,31.1554,31.1554,31.1276,31.1276,3200.0
2016-10-07 14:45:00,33.64,33.66,33.62,33.63,9288.0,31.1276,31.1461,31.1091,31.1184,9288.0
2016-10-07 14:50:00,33.62,33.63,33.61,33.62,30352.0,31.1091,31.1184,31.0999,31.1091,30352.0
2016-10-07 14:55:00,33.62,33.64,33.61,33.62,21018.0,31.1091,31.1276,31.0999,31.1091,21018.0
2016-10-07 15:00:00,33.62,33.63,33.6,33.6,7064.0,31.1091,31.1184,31.0906,31.0906,7064.0
2016-10-07 15:05:00,33.6,33.61,33.58,33.59,5500.0,31.0906,31.0999,31.0721,31.0814,5500.0
2016-10-07 15:10:00,33.59,33.59,33.56,33.56,8716.0,31.0814,31.0814,31.0536,31.0536,8716.0
2016-10-07 15:15:00,33.57,33.58,33.54,33.55,6901.0,31.0628,31.0721,31.0351,31.0443,6901.0
2016-10-07 15:20:00,33.55,33.56,33.54,33.55,8114.0,31.0443,31.0536,31.0351,31.0443,8114.0
2016-10-07 15:25:00,33.55,33.57,33.55,33.57,95325.0,31.0443,31.0628,31.0443,31.0628,95325.0
2016-10-07 15:30:00,33.57,33.57,33.55,33.55,16219.0,31.0628,31.0628,31.0443,31.0443,16219.0
2016-10-07 15:35:00,33.55,33.56,33.53,33.53,78277.0,31.0443,31.0536,31.0258,31.0258,78277.0
2016-10-07 15:40:00,33.53,33.56,33.51,33.52,60797.0,31.0258,31.0536,31.0073,31.0166,60797.0
2016-10-07 15:45:00,33.52,33.54,33.52,33.52,33423.0,31.0166,31.0351,31.0166,31.0166,33423.0
2016-10-07 15:50:00,33.53,33.54,33.52,33.52,21257.0,31.0258,31.0351,31.0166,31.0166,21257.0
2016-10-07 15:55:00,33.52,33.55,33.5,33.51,150715.0,31.0166,31.0443,30.9981,31.0073,150715.0
2016-10-10 09:30:00,33.64,33.78,33.64,33.74,14433.0,31.1276,31.2572,31.1276,31.2202,14433.0
2016-10-10 09:35:00,33.77,33.82,33.75,33.79,22048.0,31.2479,31.2942,31.2294,31.2664,22048.0
2016-10-10 09:40:00,33.79,33.85,33.78,33.82,38780.0,31.2664,31.3219,31.2572,31.2942,38780.0
2016-10-10 09:45:00,33.82,33.85,33.75,33.78,11631.0,31.2942,31.3219,31.2294,31.2572,11631.0
2016-10-10 09:50:00,33.8,33.83,33.76,33.81,6000.0,31.2757,31.3034,31.2387,31.2849,6000.0
2016-10-10 09:55:00,33.82,33.84,33.82,33.82,9391.0,31.2942,31.3127,31.2942,31.2942,9391.0
2016-10-10 10:00:00,33.82,33.82,33.77,33.79,9309.0,31.2942,31.2942,31.2479,31.2664,9309.0
2016-10-10 10:05:00,33.78,33.81,33.78,33.8,18449.0,31.2572,31.2849,31.2572,31.2757,18449.0
2016-10-10 10:10:00,33.81,33.82,33.76,33.76,10625.0,31.2849,31.2942,31.2387,31.2387,10625.0
2016-10-10 10:15:00,33.76,33.77,33.75,33.75,3200.0,31.2387,31.2479,31.2294,31.2294,3200.0
2016-10-10 10:20:00,33.75,33.77,33.72,33.72,3500.0,31.2294,31.2479,31.2016,31.2016,3500.0
2016-10-10 10:25:00,33.72,33.74,33.72,33.74,6600.0,31.2016,31.2202,31.2016,31.2202,6600.0
2016-10-10 10:30:00,33.73,33.75,33.73,33.73,7891.0,31.2109,31.2294,31.2109,31.2109,7891.0
2016-10-10 10:35:00,33.73,33.79,33.73,33.78,6199.0,31.2109,31.2664,31.2109,31.2572,6199.0
2016-10-10 10:40:00,33.78,33.79,33.76,33.77,13425.0,31.2572,31.2664,31.2387,31.2479,13425.0
2016-10-10 10:45:00,33.77,33.77,33.75,33.75,2300.0,31.2479,31.2479,31.2294,31.2294,2300.0
2016-10-10 10:50:00,33.76,33.77,33.75,33.77,4415.0,31.2387,31.2479,31.2294,31.2479,4415.0
2016-10-10 10:55:00,33.77,33.78,33.76,33.76,12864.0,31.2479,31.2572,31.2387,31.2387,12864.0
2016-10-10 11:00:00,33.76,33.76,33.72,33.72,2986.0,31.2387,31.2387,31.2016,31.2016,2986.0
2016-10-10 11:05:00,33.73,33.77,33.73,33.77,8329.0,31.2109,31.2479,31.2109,31.2479,8329.0
2016-10-10 11:10:00,33.78,33.78,33.76,33.78,5086.0,31.2572,31.2572,31.2387,31.2572,5086.0
2016-10-10 11:15:00,33.79,33.79,33.76,33.77,6420.0,31.2664,31.2664,31.2387,31.2479,6420.0
2016-10-10 11:20:00,33.76,33.76,33.74,33.76,5319.0,31.2387,31.2387,31.2202,31.2387,5319.0
2016-10-10 11:25:00,33.76,33.77,33.74,33.75,11861.0,31.2387,31.2479,31.2202,31.2294,11861.0
2016-10-10 11:30:00,33.74,33.77,33.72,33.73,10900.0,31.2202,31.2479,31.2016,31.2109,10900.0
2016-10-10 11:35:00,33.72,33.73,33.7,33.7,7018.0,31.2016,31.2109,31.1831,31.1831,7018.0
2016-10-10 11:40:00,33.7,33.72,33.68,33.69,5900.0,31.1831,31.2016,31.1646,31.1739,5900.0
2016-10-10 11:45:00,33.68,33.71,33.68,33.7,14400.0,31.1646,31.1924,31.1646,31.1831,14400.0
2016-10-10 11:50:00,33.7,33.72,33.69,33.7,41164.0,31.1831,31.2016,31.1739,31.1831,41164.0
2016-10-10 11:55:00,33.71,33.72,33.7,33.7,49966.0,31.1924,31.2016,31.1831,31.1831,49966.0
2016-10-10 12:00:00,33.7,33.71,33.7,33.7,42727.0,31.1831,31.1924,31.1831,31.1831,42727.0
2016-10-10 12:05:00,33.7,33.71,33.69,33.7,2000.0,31.1831,31.1924,31.1739,31.1831,2000.0
2016-10-10 12:10:00,33.69,33.69,33.67,33.68,2898.0,31.1739,31.1739,31.1554,31.1646,2898.0
2016-10-10 12:15:00,33.68,33.69,33.67,33.68,3605.0,31.1646,31.1739,31.1554,31.1646,3605.0
2016-10-10 12:20:00,33.67,33.67,33.66,33.67,2141.0,31.1554,31.1554,31.1461,31.1554,2141.0
2016-10-10 12:25:00,33.66,33.67,33.63,33.66,12843.0,31.1461,31.1554,31.1184,31.1461,12843.0
2016-10-10 12:30:00,33.67,33.68,33.66,33.66,3449.0,31.1554,31.1646,31.1461,31.1461,3449.0
2016-10-10 12:35:00,33.67,33.69,33.67,33.67,900.0,31.1554,31.1739,31.1554,31.1554,900.0
2016-10-10 12:40:00,33.67,33.67,33.67,33.67,0.0,31.1554,31.1554,31.1554,31.1554,0.0
2016-10-10 12:45:00,33.67,33.68,33.67,33.68,2690.0,31.1554,31.1646,31.1554,31.1646,2690.0
2016-10-10 12:50:00,33.68,33.68,33.67,33.67,2100.0,31.1646,31.1646,31.1554,31.1554,2100.0
2016-10-10 12:55:00,33.67,33.67,33.66,33.66,1320.0,31.1554,31.1554,31.1461,31.1461,1320.0
2016-10-10 13:00:00,33.66,33.68,33.66,33.67,18208.0,31.1461,31.1646,31.1461,31.1554,18208.0
2016-10-10 13:05:00,33.67,33.69,33.66,33.68,4997.0,31.1554,31.1739,31.1461,31.1646,4997.0
2016-10-10 13:10:00,33.68,33.68,33.68,33.68,1300.0,31.1646,31.1646,31.1646,31.1646,1300.0
2016-10-10 13:15:00,33.69,33.69,33.68,33.68,933.0,31.1739,31.1739,31.1646,31.1646,933.0
2016-10-10 13:20:00,33.67,33.68,33.67,33.68,319.0,31.1554,31.1646,31.1554,31.1646,319.0
2016-10-10 13:25:00,33.67,33.7,33.67,33.69,7900.0,31.1554,31.1831,31.1554,31.1739,7900.0
2016-10-10 13:30:00,33.69,33.7,33.68,33.69,24100.0,31.1739,31.1831,31.1646,31.1739,24100.0
2016-10-10 13:35:00,33.68,33.69,33.67,33.68,4400.0,31.1646,31.1739,31.1554,31.1646,4400.0
2016-10-10 13:40:00,33.67,33.68,33.67,33.68,1300.0,31.1554,31.1646,31.1554,31.1646,1300.0
2016-10-10 13:45:00,33.67,33.67,33.66,33.67,1230.0,31.1554,31.1554,31.1461,31.1554,1230.0
2016-10-10 13:50:00,33.67,33.69,33.67,33.69,2400.0,31.1554,31.1739,31.1554,31.1739,2400.0
2016-10-10 13:55:00,33.68,33.68,33.68,33.68,500.0,31.1646,31.1646,31.1646,31.1646,500.0
2016-10-10 14:00:00,33.69,33.7,33.68,33.69,30231.0,31.1739,31.1831,31.1646,31.1739,30231.0
2016-10-10 14:05:00,33.68,33.68,33.66,33.66,8050.0,31.1646,31.1646,31.1461,31.1461,8050.0
2016-10-10 14:10:00,33.66,33.66,33.65,33.65,2100.0,31.1461,31.1461,31.1369,31.1369,2100.0
2016-10-10 14:15:00,33.65,33.65,33.64,33.65,600.0,31.1369,31.1369,31.1276,31.1369,600.0
2016-10-10 14:20:00,33.66,33.67,33.66,33.67,1135.0,31.1461,31.1554,31.1461,31.1554,1135.0
2016-10-10 14:25:00,33.66,33.67,33.65,33.66,11226.0,31.1461,31.1554,31.1369,31.1461,11226.0
2016-10-10 14:30:00,33.66,33.67,33.66,33.67,9448.0,31.1461,31.1554,31.1461,31.1554,9448.0
2016-10-10 14:35:00,33.68,33.69,33.68,33.68,8800.0,31.1646,31.1739,31.1646,31.1646,8800.0
2016-10-10 14:40:00,33.68,33.69,33.68,33.69,4500.0,31.1646,31.1739,31.1646,31.1739,4500.0
2016-10-10 14:45:00,33.68,33.68,33.67,33.68,5782.0,31.1646,31.1646,31.1554,31.1646,5782.0
2016-10-10 14:50:00,33.68,33.68,33.66,33.66,7361.0,31.1646,31.1646,31.1461,31.1461,7361.0
2016-10-10 14:55:00,33.66,33.67,33.64,33.66,32710.0,31.1461,31.1554,31.1276,31.1461,32710.0
2016-10-10 15:00:00,33.66,33.68,33.65,33.67,6439.0,31.1461,31.1646,31.1369,31.1554,6439.0
2016-10-10 15:05:00,33.67,33.67,33.65,33.66,2458.0,31.1554,31.1554,31.1369,31.1461,2458.0
2016-10-10 15:10:00,33.65,33.65,33.63,33.64,4827.0,31.1369,31.1369,31.1184,31.1276,4827.0
2016-10-10 15:15:00,33.64,33.65,33.64,33.65,2700.0,31.1276,31.1369,31.1276,31.1369,2700.0
2016-10-10 15:20:00,33.64,33.64,33.63,33.64,17388.0,31.1276,31.1276,31.1184,31.1276,17388.0
2016-10-10 15:25:00,33.64,33.65,33.64,33.65,4495.0,31.1276,31.1369,31.1276,31.1369,4495.0
2016-10-10 15:30:00,33.65,33.65,33.61,33.63,25398.0,31.1369,31.1369,31.0999,31.1184,25398.0
2016-10-10 15:35:00,33.63,33.63,33.63,33.63,8812.0,31.1184,31.1184,31.1184,31.1184,8812.0
2016-10-10 15:40:00,33.62,33.64,33.6,33.61,17850.0,31.1091,31.1276,31.0906,31.0999,17850.0
2016-10-10 15:45:00,33.61,33.62,33.6,33.6,19769.0,31.0999,31.1091,31.0906,31.0906,19769.0
2016-10-10 15:50:00,33.61,33.61,33.59,33.6,20568.0,31.0999,31.0999,31.0814,31.0906,20568.0
2016-10-10 15:55:00,33.6,33.63,33.6,33.62,216201.0,31.0906,31.1184,31.0906,31.1091,216201.0
2016-10-11 09:30:00,33.55,33.58,33.39,33.39,25367.0,31.0443,31.0721,30.8963,30.8963,25367.0
2016-10-11 09:35:00,33.4,33.45,33.35,33.37,25811.0,30.9055,30.9518,30.8593,30.8778,25811.0
2016-10-11 09:40:00,33.36,33.45,33.35,33.4,16452.0,30.8685,30.9518,30.8593,30.9055,16452.0
2016-10-11 09:45:00,33.39,33.43,33.38,33.41,10650.0,30.8963,30.9333,30.887,30.9148,10650.0
2016-10-11 09:50:00,33.41,33.41,33.36,33.41,23620.0,30.9148,30.9148,30.8685,30.9148,23620.0
2016-10-11 09:55:00,33.41,33.41,33.39,33.39,11233.0,30.9148,30.9148,30.8963,30.8963,11233.0
2016-10-11 10:00:00,33.4,33.41,33.38,33.39,21194.0,30.9055,30.9148,30.887,30.8963,21194.0
2016-10-11 10:05:00,33.39,33.41,33.37,33.4,20600.0,30.8963,30.9148,30.8778,30.9055,20600.0
2016-10-11 10:10:00,33.4,33.4,33.3,33.32,15885.0,30.9055,30.9055,30.813,30.8315,15885.0
2016-10-11 10:15:00,33.32,33.32,33.29,33.3,31870.0,30.8315,30.8315,30.8038,30.813,31870.0
2016-10-11 10:20:00,33.29,33.31,33.29,33.3,8100.0,30.8038,30.8223,30.8038,30.813,8100.0
2016-10-11 10:25:00,33.3,33.31,33.28,33.3,45516.0,30.813,30.8223,30.7945,30.813,45516.0
2016-10-11 10:30:00,33.3,33.33,33.29,33.33,27676.0,30.813,30.8408,30.8038,30.8408,27676.0
2016-10-11 10:35:00,33.32,33.34,33.31,33.32,14437.0,30.8315,30.85,30.8223,30.8315,14437.0
2016-10-11 10:40:00,33.32,33.33,33.3,33.33,10300.0,30.8315,30.8408,30.813,30.8408,10300.0
2016-10-11 10:45:00,33.31,33.33,33.3,33.32,13522.0,30.8223,30.8408,30.813,30.8315,13522.0
2016-10-11 10:50:00,33.32,33.32,33.28,33.29,27173.0,30.8315,30.8315,30.7945,30.8038,27173.0
2016-10-11 10:55:00,33.29,33.29,33.23,33.23,46593.0,30.8038,30.8038,30.7482,30.7482,46593.0
2016-10-11 11:00:00,33.22,33.23,33.17,33.19,10443.0,30.739,30.7482,30.6927,30.7112,10443.0
2016-10-11 11:05:00,33.19,33.2,33.17,33.19,4000.0,30.7112,30.7205,30.6927,30.7112,4000.0
2016-10-11 11:10:00,33.19,33.19,33.17,33.18,61590.0,30.7112,30.7112,30.6927,30.702,61590.0
2016-10-11 11:15:00,33.18,33.18,33.13,33.16,179357.0,30.702,30.702,30.6557,30.6835,179357.0
2016-10-11 11:20:00,33.16,33.16,33.14,33.16,18094.0,30.6835,30.6835,30.665,30.6835,18094.0
2016-10-11 11:25:00,33.17,33.17,33.09,33.1,27357.0,30.6927,30.6927,30.6187,30.6279,27357.0
2016-10-11 11:30:00,33.1,33.15,33.1,33.15,13409.0,30.6279,30.6742,30.6279,30.6742,13409.0
2016-10-11 11:35:00,33.15,33.15,33.11,33.13,55132.0,30.6742,30.6742,30.6372,30.6557,55132.0
2016-10-11 11:40:00,33.13,33.16,33.12,33.16,5309.0,30.6557,30.6835,30.6465,30.6835,5309.0
2016-10-11 11:45:00,33.16,33.16,33.1,33.11,10802.0,30.6835,30.6835,30.6279,30.6372,10802.0
2016-10-11 11:50:00,33.11,33.11,33.07,33.09,6472.0,30.6372,30.6372,30.6002,30.6187,6472.0
2016-10-11 11:55:00,33.1,33.1,33.08,33.1,8054.0,30.6279,30.6279,30.6094,30.6279,8054.0
2016-10-11 12:00:00,33.11,33.11,33.09,33.1,5931.0,30.6372,30.6372,30.6187,30.6279,5931.0
2016-10-11 12:05:00,33.09,33.1,33.09,33.09,3100.0,30.6187,30.6279,30.6187,30.6187,3100.0
2016-10-11 12:10:00,33.09,33.11,33.09,33.11,2400.0,30.6187,30.6372,30.6187,30.6372,2400.0
2016-10-11 12:15:00,33.11,33.13,33.08,33.13,15317.0,30.6372,30.6557,30.6094,30.6557,15317.0
2016-10-11 12:20:00,33.13,33.13,33.1,33.11,8679.0,30.6557,30.6557,30.6279,30.6372,8679.0
2016-10-11 12:25:00,33.11,33.13,33.11,33.13,4475.0,30.6372,30.6557,30.6372,30.6557,4475.0
2016-10-11 12:30:00,33.12,33.13,33.1,33.11,61745.0,30.6465,30.6557,30.6279,30.6372,61745.0
2016-10-11 12:35:00,33.11,33.14,33.09,33.14,14144.0,30.6372,30.665,30.6187,30.665,14144.0
2016-10-11 12:40:00,33.14,33.18,33.13,33.18,8112.0,30.665,30.702,30.6557,30.702,8112.0
2016-10-11 12:45:00,33.18,33.21,33.17,33.19,38311.0,30.702,30.7297,30.6927,30.7112,38311.0
2016-10-11 12:50:00,33.18,33.19,33.17,33.17,31583.0,30.702,30.7112,30.6927,30.6927,31583.0
2016-10-11 12:55:00,33.17,33.18,33.16,33.17,50779.0,30.6927,30.702,30.6835,30.6927,50779.0
2016-10-11 13:00:00,33.16,33.17,33.12,33.14,21861.0,30.6835,30.6927,30.6465,30.665,21861.0
2016-10-11 13:05:00,33.14,33.15,33.12,33.12,5188.0,30.665,30.6742,30.6465,30.6465,5188.0
2016-10-11 13:10:00,33.12,33.12,33.06,33.07,11963.0,30.6465,30.6465,30.5909,30.6002,11963.0
2016-10-11 13:15:00,33.06,33.06,33.03,33.05,13792.0,30.5909,30.5909,30.5632,30.5817,13792.0
2016-10-11 13:20:00,33.05,33.08,33.05,33.07,11632.0,30.5817,30.6094,30.5817,30.6002,11632.0
2016-10-11 13:25:00,33.07,33.09,33.07,33.09,32648.0,30.6002,30.6187,30.6002,30.6187,32648.0
2016-10-11 13:30:00,33.08,33.08,33.04,33.08,14803.0,30.6094,30.6094,30.5724,30.6094,14803.0
2016-10-11 13:35:00,33.08,33.08,33.04,33.04,19606.0,30.6094,30.6094,30.5724,30.5724,19606.0
2016-10-11 13:40:00,33.03,33.05,33.02,33.04,50043.0,30.5632,30.5817,30.5539,30.5724,50043.0
2016-10-11 13:45:00,33.03,33.04,32.99,33.0,32934.0,30.5632,30.5724,30.5262,30.5354,32934.0
2016-10-11 13:50:00,33.0,33.0,32.97,32.97,3200.0,30.5354,30.5354,30.5077,30.5077,3200.0
2016-10-11 13:55:00,32.97,32.97,32.94,32.95,13350.0,30.5077,30.5077,30.4799,30.4892,13350.0
2016-10-11 14:00:00,32.95,32.97,32.95,32.97,8194.0,30.4892,30.5077,30.4892,30.5077,8194.0
2016-10-11 14:05:00,32.97,32.98,32.95,32.97,11224.0,30.5077,30.5169,30.4892,30.5077,11224.0
2016-10-11 14:10:00,32.99,33.0,32.97,32.99,24975.0,30.5262,30.5354,30.5077,30.5262,24975.0
2016-10-11 14:15:00,32.98,32.99,32.94,32.94,16121.0,30.5169,30.5262,30.4799,30.4799,16121.0
2016-10-11 14:20:00,32.94,32.96,32.93,32.96,2318.0,30.4799,30.4984,30.4706,30.4984,2318.0
2016-10-11 14:25:00,32.96,32.97,32.94,32.97,6955.0,30.4984,30.5077,30.4799,30.5077,6955.0
2016-10-11 14:30:00,32.98,32.98,32.96,32.96,8748.0,30.5169,30.5169,30.4984,30.4984,8748.0
2016-10-11 14:35:00,32.97,32.99,32.96,32.97,18280.0,30.5077,30.5262,30.4984,30.5077,18280.0
2016-10-11 14:40:00,32.97,33.01,32.97,33.01,7941.0,30.5077,30.5447,30.5077,30.5447,7941.0
2016-10-11 14:45:00,33.02,33.04,33.01,33.04,6833.0,30.5539,30.5724,30.5447,30.5724,6833.0
2016-10-11 14:50:00,33.04,33.04,33.0,33.0,5354.0,30.5724,30.5724,30.5354,30.5354,5354.0
2016-10-11 14:55:00,33.01,33.03,33.01,33.03,9964.0,30.5447,30.5632,30.5447,30.5632,9964.0
2016-10-11 15:00:00,33.02,33.04,33.01,33.02,11973.0,30.5539,30.5724,30.5447,30.5539,11973.0
2016-10-11 15:05:00,33.01,33.01,32.98,33.0,13970.0,30.5447,30.5447,30.5169,30.5354,13970.0
2016-10-11 15:10:00,33.01,33.01,32.99,33.01,3630.0,30.5447,30.5447,30.5262,30.5447,3630.0
2016-10-11 15:15:00,33.01,33.05,33.0,33.05,12996.0,30.5447,30.5817,30.5354,30.5817,12996.0
2016-10-11 15:20:00,33.05,33.09,33.05,33.09,42073.0,30.5817,30.6187,30.5817,30.6187,42073.0
2016-10-11 15:25:00,33.09,33.09,33.07,33.07,39938.0,30.6187,30.6187,30.6002,30.6002,39938.0
2016-10-11 15:30:00,33.07,33.08,33.05,33.07,61731.0,30.6002,30.6094,30.5817,30.6002,61731.0
2016-10-11 15:35:00,33.07,33.08,33.04,33.05,107138.0,30.6002,30.6094,30.5724,30.5817,107138.0
2016-10-11 15:40:00,33.05,33.1,33.04,33.05,75055.0,30.5817,30.6279,30.5724,30.5817,75055.0
2016-10-11 15:45:00,33.05,33.08,33.04,33.08,45181.0,30.5817,30.6094,30.5724,30.6094,45181.0
2016-10-11 15:50:00,33.07,33.07,33.05,33.07,134303.0,30.6002,30.6002,30.5817,30.6002,134303.0
2016-10-11 15:55:00,33.06,33.09,33.04,33.07,233989.0,30.5909,30.6187,30.5724,30.6002,233989.0
2016-10-12 09:30:00,33.08,33.18,33.08,33.13,16508.0,30.6094,30.702,30.6094,30.6557,16508.0
2016-10-12 09:35:00,33.13,33.14,33.1,33.12,7000.0,30.6557,30.665,30.6279,30.6465,7000.0
2016-10-12 09:40:00,33.1,33.11,33.05,33.09,4500.0,30.6279,30.6372,30.5817,30.6187,4500.0
2016-10-12 09:45:00,33.08,33.15,33.08,33.14,4350.0,30.6094,30.6742,30.6094,30.665,4350.0
2016-10-12 09:50:00,33.15,33.2,33.15,33.2,3580.0,30.6742,30.7205,30.6742,30.7205,3580.0
2016-10-12 09:55:00,33.2,33.28,33.2,33.28,5334.0,30.7205,30.7945,30.7205,30.7945,5334.0
2016-10-12 10:00:00,33.29,33.29,33.25,33.27,8202.0,30.8038,30.8038,30.7667,30.7853,8202.0
2016-10-12 10:05:00,33.27,33.27,33.2,33.2,12113.0,30.7853,30.7853,30.7205,30.7205,12113.0
2016-10-12 10:10:00,33.2,33.21,33.17,33.18,14457.0,30.7205,30.7297,30.6927,30.702,14457.0
2016-10-12 10:15:00,33.19,33.22,33.18,33.21,10600.0,30.7112,30.739,30.702,30.7297,10600.0
2016-10-12 10:20:00,33.21,33.24,33.21,33.22,3825.0,30.7297,30.7575,30.7297,30.739,3825.0
2016-10-12 10:25:00,33.23,33.29,33.22,33.27,20600.0,30.7482,30.8038,30.739,30.7853,20600.0
2016-10-12 10:30:00,33.27,33.28,33.26,33.27,11413.0,30.7853,30.7945,30.776,30.7853,11413.0
2016-10-12 10:35:00,33.27,33.27,33.22,33.26,18782.0,30.7853,30.7853,30.739,30.776,18782.0
2016-10-12 10:40:00,33.25,33.28,33.25,33.27,2000.0,30.7667,30.7945,30.7667,30.7853,2000.0
2016-10-12 10:45:00,33.28,33.28,33.22,33.22,22780.0,30.7945,30.7945,30.739,30.739,22780.0
2016-10-12 10:50:00,33.22,33.22,33.16,33.17,3820.0,30.739,30.739,30.6835,30.6927,3820.0
2016-10-12 10:55:00,33.16,33.19,33.16,33.19,2900.0,30.6835,30.7112,30.6835,30.7112,2900.0
2016-10-12 11:00:00,33.19,33.21,33.18,33.19,3000.0,30.7112,30.7297,30.702,30.7112,3000.0
2016-10-12 11:05:00,33.19,33.23,33.19,33.21,9854.0,30.7112,30.7482,30.7112,30.7297,9854.0
2016-10-12 11:10:00,33.21,33.25,33.21,33.23,6066.0,30.7297,30.7667,30.7297,30.7482,6066.0
2016-10-12 11:15:00,33.23,33.23,33.2,33.2,10379.0,30.7482,30.7482,30.7205,30.7205,10379.0
2016-10-12 11:20:00,33.2,33.22,33.18,33.22,12710.0,30.7205,30.739,30.702,30.739,12710.0
2016-10-12 11:25:00,33.22,33.25,33.21,33.24,6300.0,30.739,30.7667,30.7297,30.7575,6300.0
2016-10-12 11:30:00,33.25,33.3,33.24,33.3,10700.0,30.7667,30.813,30.7575,30.813,10700.0
2016-10-12 11:35:00,33.29,33.3,33.28,33.28,4200.0,30.8038,30.813,30.7945,30.7945,4200.0
2016-10-12 11:40:00,33.28,33.29,33.26,33.26,3600.0,30.7945,30.8038,30.776,30.776,3600.0
2016-10-12 11:45:00,33.26,33.27,33.24,33.25,5632.0,30.776,30.7853,30.7575,30.7667,5632.0
2016-10-12 11:50:00,33.25,33.26,33.23,33.23,8004.0,30.7667,30.776,30.7482,30.7482,8004.0
2016-10-12 11:55:00,33.23,33.24,33.22,33.23,5542.0,30.7482,30.7575,30.739,30.7482,5542.0
2016-10-12 12:00:00,33.23,33.25,33.23,33.25,8685.0,30.7482,30.7667,30.7482,30.7667,8685.0
2016-10-12 12:05:00,33.26,33.26,33.24,33.24,15594.0,30.776,30.776,30.7575,30.7575,15594.0
2016-10-12 12:10:00,33.25,33.29,33.25,33.29,6911.0,30.7667,30.8038,30.7667,30.8038,6911.0
2016-10-12 12:15:00,33.28,33.29,33.27,33.27,6489.0,30.7945,30.8038,30.7853,30.7853,6489.0
2016-10-12 12:20:00,33.27,33.28,33.26,33.28,15955.0,30.7853,30.7945,30.776,30.7945,15955.0
2016-10-12 12:25:00,33.27,33.29,33.27,33.27,18800.0,30.7853,30.8038,30.7853,30.7853,18800.0
2016-10-12 12:30:00,33.28,33.29,33.26,33.29,32739.0,30.7945,30.8038,30.776,30.8038,32739.0
2016-10-12 12:35:00,33.29,33.31,33.28,33.3,9072.0,30.8038,30.8223,30.7945,30.813,9072.0
2016-10-12 12:40:00,33.3,33.32,33.29,33.31,9550.0,30.813,30.8315,30.8038,30.8223,9550.0
2016-10-12 12:45:00,33.31,33.33,33.31,33.32,11574.0,30.8223,30.8408,30.8223,30.8315,11574.0
2016-10-12 12:50:00,33.32,33.34,33.31,33.33,14194.0,30.8315,30.85,30.8223,30.8408,14194.0
2016-10-12 12:55:00,33.33,33.33,33.31,33.32,13500.0,30.8408,30.8408,30.8223,30.8315,13500.0
2016-10-12 13:00:00,33.32,33.32,33.28,33.28,18878.0,30.8315,30.8315,30.7945,30.7945,18878.0
2016-10-12 13:05:00,33.29,33.32,33.28,33.32,16973.0,30.8038,30.8315,30.7945,30.8315,16973.0
2016-10-12 13:10:00,33.32,33.32,33.29,33.31,37129.0,30.8315,30.8315,30.8038,30.8223,37129.0
2016-10-12 13:15:00,33.31,33.33,33.31,33.32,1200.0,30.8223,30.8408,30.8223,30.8315,1200.0
2016-10-12 13:20:00,33.32,33.33,33.31,33.31,2600.0,30.8315,30.8408,30.8223,30.8223,2600.0
2016-10-12 13:25:00,33.31,33.34,33.31,33.34,4780.0,30.8223,30.85,30.8223,30.85,4780.0
2016-10-12 13:30:00,33.34,33.34,33.32,33.34,1900.0,30.85,30.85,30.8315,30.85,1900.0
2016-10-12 13:35:00,33.33,33.33,33.31,33.33,8190.0,30.8408,30.8408,30.8223,30.8408,8190.0
2016-10-12 13:40:00,33.32,33.34,33.32,33.34,3190.0,30.8315,30.85,30.8315,30.85,3190.0
2016-10-12 13:45:00,33.33,33.33,33.32,33.33,800.0,30.8408,30.8408,30.8315,30.8408,800.0
2016-10-12 13:50:00,33.32,33.34,33.32,33.33,1840.0,30.8315,30.85,30.8315,30.8408,1840.0
2016-10-12 13:55:00,33.34,33.36,33.33,33.35,2745.0,30.85,30.8685,30.8408,30.8593,2745.0
2016-10-12 14:00:00,33.35,33.4,33.31,33.32,18203.0,30.8593,30.9055,30.8223,30.8315,18203.0
2016-10-12 14:05:00,33.33,33.36,33.31,33.35,32025.0,30.8408,30.8685,30.8223,30.8593,32025.0
2016-10-12 14:10:00,33.36,33.4,33.35,33.39,11732.0,30.8685,30.9055,30.8593,30.8963,11732.0
2016-10-12 14:15:00,33.39,33.42,33.37,33.37,6148.0,30.8963,30.9241,30.8778,30.8778,6148.0
2016-10-12 14:20:00,33.36,33.39,33.36,33.37,1400.0,30.8685,30.8963,30.8685,30.8778,1400.0
2016-10-12 14:25:00,33.37,33.37,33.31,33.31,7739.0,30.8778,30.8778,30.8223,30.8223,7739.0
2016-10-12 14:30:00,33.31,33.33,33.31,33.31,3043.0,30.8223,30.8408,30.8223,30.8223,3043.0
2016-10-12 14:35:00,33.31,33.33,33.3,33.32,2000.0,30.8223,30.8408,30.813,30.8315,2000.0
2016-10-12 14:40:00,33.31,33.32,33.3,33.3,2000.0,30.8223,30.8315,30.813,30.813,2000.0
2016-10-12 14:45:00,33.3,33.32,33.29,33.32,6921.0,30.813,30.8315,30.8038,30.8315,6921.0
2016-10-12 14:50:00,33.31,33.33,33.31,33.33,13799.0,30.8223,30.8408,30.8223,30.8408,13799.0
2016-10-12 14:55:00,33.33,33.33,33.3,33.3,24180.0,30.8408,30.8408,30.813,30.813,24180.0
2016-10-12 15:00:00,33.3,33.3,33.27,33.27,12153.0,30.813,30.813,30.7853,30.7853,12153.0
2016-10-12 15:05:00,33.27,33.32,33.27,33.3,7444.0,30.7853,30.8315,30.7853,30.813,7444.0
2016-10-12 15:10:00,33.3,33.32,33.3,33.3,8727.0,30.813,30.8315,30.813,30.813,8727.0
2016-10-12 15:15:00,33.3,33.31,33.28,33.3,13917.0,30.813,30.8223,30.7945,30.813,13917.0
2016-10-12 15:20:00,33.3,33.31,33.28,33.28,75654.0,30.813,30.8223,30.7945,30.7945,75654.0
2016-10-12 15:25:00,33.28,33.28,33.25,33.27,26431.0,30.7945,30.7945,30.7667,30.7853,26431.0
2016-10-12 15:30:00,33.27,33.27,33.22,33.23,36598.0,30.7853,30.7853,30.739,30.7482,36598.0
2016-10-12 15:35:00,33.24,33.28,33.23,33.28,35690.0,30.7575,30.7945,30.7482,30.7945,35690.0
2016-10-12 15:40:00,33.28,33.3,33.27,33.27,51280.0,30.7945,30.813,30.7853,30.7853,51280.0
2016-10-12 15:45:00,33.28,33.3,33.28,33.29,35787.0,30.7945,30.813,30.7945,30.8038,35787.0
2016-10-12 15:50:00,33.29,33.29,33.26,33.27,58669.0,30.8038,30.8038,30.776,30.7853,58669.0
2016-10-12 15:55:00,33.27,33.28,33.24,33.26,240240.0,30.7853,30.7945,30.7575,30.776,240240.0
2016-10-13 09:30:00,33.05,33.05,32.93,33.01,24413.0,30.5817,30.5817,30.4706,30.5447,24413.0
2016-10-13 09:35:00,33.0,33.0,32.88,32.91,13931.0,30.5354,30.5354,30.4244,30.4521,13931.0
2016-10-13 09:40:00,32.9,32.9,32.86,32.88,6120.0,30.4429,30.4429,30.4059,30.4244,6120.0
2016-10-13 09:45:00,32.89,32.93,32.88,32.9,27715.0,30.4336,30.4706,30.4244,30.4429,27715.0
2016-10-13 09:50:00,32.91,32.91,32.83,32.84,12863.0,30.4521,30.4521,30.3781,30.3874,12863.0
2016-10-13 09:55:00,32.83,32.83,32.77,32.8,17076.0,30.3781,30.3781,30.3226,30.3504,17076.0
2016-10-13 10:00:00,32.81,32.81,32.76,32.77,3000.0,30.3596,30.3596,30.3133,30.3226,3000.0
2016-10-13 10:05:00,32.76,32.81,32.76,32.81,5700.0,30.3133,30.3596,30.3133,30.3596,5700.0
2016-10-13 10:10:00,32.79,32.81,32.77,32.81,3419.0,30.3411,30.3596,30.3226,30.3596,3419.0
2016-10-13 10:15:00,32.81,32.83,32.8,32.81,11257.0,30.3596,30.3781,30.3504,30.3596,11257.0
2016-10-13 10:20:00,32.82,32.85,32.82,32.83,16510.0,30.3689,30.3966,30.3689,30.3781,16510.0
2016-10-13 10:25:00,32.83,32.84,32.8,32.81,14899.0,30.3781,30.3874,30.3504,30.3596,14899.0
2016-10-13 10:30:00,32.81,32.86,32.78,32.85,15629.0,30.3596,30.4059,30.3318,30.3966,15629.0
2016-10-13 10:35:00,32.86,32.91,32.86,32.87,14212.0,30.4059,30.4521,30.4059,30.4151,14212.0
2016-10-13 10:40:00,32.87,32.89,32.85,32.85,13593.0,30.4151,30.4336,30.3966,30.3966,13593.0
2016-10-13 10:45:00,32.85,32.85,32.77,32.77,20610.0,30.3966,30.3966,30.3226,30.3226,20610.0
2016-10-13 10:50:00,32.79,32.82,32.78,32.79,11298.0,30.3411,30.3689,30.3318,30.3411,11298.0
2016-10-13 10:55:00,32.79,32.81,32.78,32.81,14630.0,30.3411,30.3596,30.3318,30.3596,14630.0
2016-10-13 11:00:00,32.81,32.82,32.76,32.77,23783.0,30.3596,30.3689,30.3133,30.3226,23783.0
2016-10-13 11:05:00,32.76,32.81,32.75,32.79,13837.0,30.3133,30.3596,30.3041,30.3411,13837.0
2016-10-13 11:10:00,32.8,32.82,32.78,32.8,17929.0,30.3504,30.3689,30.3318,30.3504,17929.0
2016-10-13 11:15:00,32.8,32.87,32.79,32.87,144853.0,30.3504,30.4151,30.3411,30.4151,144853.0
2016-10-13 11:20:00,32.88,32.9,32.87,32.9,27820.0,30.4244,30.4429,30.4151,30.4429,27820.0
2016-10-13 11:25:00,32.92,32.92,32.88,32.88,2400.0,30.4614,30.4614,30.4244,30.4244,2400.0
2016-10-13 11:30:00,32.89,32.93,32.88,32.91,11273.0,30.4336,30.4706,30.4244,30.4521,11273.0
2016-10-13 11:35:00,32.91,32.92,32.86,32.87,9592.0,30.4521,30.4614,30.4059,30.4151,9592.0
2016-10-13 11:40:00,32.87,32.87,32.84,32.86,24218.0,30.4151,30.4151,30.3874,30.4059,24218.0
2016-10-13 11:45:00,32.85,32.85,32.82,32.83,15598.0,30.3966,30.3966,30.3689,30.3781,15598.0
2016-10-13 11:50:00,32.82,32.83,32.8,32.81,12531.0,30.3689,30.3781,30.3504,30.3596,12531.0
2016-10-13 11:55:00,32.8,32.84,32.8,32.84,11726.0,30.3504,30.3874,30.3504,30.3874,11726.0
2016-10-13 12:00:00,32.83,32.84,32.8,32.83,20011.0,30.3781,30.3874,30.3504,30.3781,20011.0
2016-10-13 12:05:00,32.83,32.85,32.83,32.83,3662.0,30.3781,30.3966,30.3781,30.3781,3662.0
2016-10-13 12:10:00,32.84,32.85,32.83,32.85,8433.0,30.3874,30.3966,30.3781,30.3966,8433.0
2016-10-13 12:15:00,32.87,32.87,32.83,32.83,10166.0,30.4151,30.4151,30.3781,30.3781,10166.0
2016-10-13 12:20:00,32.83,32.84,32.83,32.84,15086.0,30.3781,30.3874,30.3781,30.3874,15086.0
2016-10-13 12:25:00,32.83,32.83,32.82,32.83,9800.0,30.3781,30.3781,30.3689,30.3781,9800.0
2016-10-13 12:30:00,32.82,32.83,32.82,32.83,20277.0,30.3689,30.3781,30.3689,30.3781,20277.0
2016-10-13 12:35:00,32.83,32.92,32.83,32.92,13000.0,30.3781,30.4614,30.3781,30.4614,13000.0
2016-10-13 12:40:00,32.92,32.93,32.9,32.91,30794.0,30.4614,30.4706,30.4429,30.4521,30794.0
2016-10-13 12:45:00,32.91,32.93,32.91,32.93,39938.0,30.4521,30.4706,30.4521,30.4706,39938.0
2016-10-13 12:50:00,32.93,32.93,32.91,32.91,25991.0,30.4706,30.4706,30.4521,30.4521,25991.0
2016-10-13 12:55:00,32.91,32.92,32.89,32.9,9877.0,30.4521,30.4614,30.4336,30.4429,9877.0
2016-10-13 13:00:00,32.89,32.9,32.89,32.9,4600.0,30.4336,30.4429,30.4336,30.4429,4600.0
2016-10-13 13:05:00,32.89,32.91,32.89,32.9,2786.0,30.4336,30.4521,30.4336,30.4429,2786.0
2016-10-13 13:10:00,32.89,32.89,32.86,32.86,2680.0,30.4336,30.4336,30.4059,30.4059,2680.0
2016-10-13 13:15:00,32.86,32.89,32.86,32.88,5436.0,30.4059,30.4336,30.4059,30.4244,5436.0
2016-10-13 13:20:00,32.88,32.89,32.87,32.87,2200.0,30.4244,30.4336,30.4151,30.4151,2200.0
2016-10-13 13:25:00,32.88,32.89,32.87,32.89,10194.0,30.4244,30.4336,30.4151,30.4336,10194.0
2016-10-13 13:30:00,32.9,32.91,32.87,32.88,3999.0,30.4429,30.4521,30.4151,30.4244,3999.0
2016-10-13 13:35:00,32.88,32.88,32.86,32.88,3531.0,30.4244,30.4244,30.4059,30.4244,3531.0
2016-10-13 13:40:00,32.89,32.9,32.88,32.89,12300.0,30.4336,30.4429,30.4244,30.4336,12300.0
2016-10-13 13:45:00,32.89,32.89,32.87,32.87,2309.0,30.4336,30.4336,30.4151,30.4151,2309.0
2016-10-13 13:50:00,32.88,32.93,32.87,32.92,49937.0,30.4244,30.4706,30.4151,30.4614,49937.0
2016-10-13 13:55:00,32.93,32.97,32.93,32.97,2695.0,30.4706,30.5077,30.4706,30.5077,2695.0
2016-10-13 14:00:00,32.96,33.01,32.95,33.0,26659.0,30.4984,30.5447,30.4892,30.5354,26659.0
2016-10-13 14:05:00,33.0,33.0,32.98,32.98,47762.0,30.5354,30.5354,30.5169,30.5169,47762.0
2016-10-13 14:10:00,32.98,32.99,32.97,32.98,22619.0,30.5169,30.5262,30.5077,30.5169,22619.0
2016-10-13 14:15:00,32.99,33.0,32.98,32.99,16000.0,30.5262,30.5354,30.5169,30.5262,16000.0
2016-10-13 14:20:00,33.0,33.03,32.99,33.02,16126.0,30.5354,30.5632,30.5262,30.5539,16126.0
2016-10-13 14:25:00,33.02,33.03,33.0,33.01,4768.0,30.5539,30.5632,30.5354,30.5447,4768.0
2016-10-13 14:30:00,33.01,33.04,33.01,33.04,3452.0,30.5447,30.5724,30.5447,30.5724,3452.0
2016-10-13 14:35:00,33.04,33.04,33.01,33.03,8793.0,30.5724,30.5724,30.5447,30.5632,8793.0
2016-10-13 14:40:00,33.03,33.05,33.01,33.03,74051.0,30.5632,30.5817,30.5447,30.5632,74051.0
2016-10-13 14:45:00,33.03,33.05,33.02,33.05,17323.0,30.5632,30.5817,30.5539,30.5817,17323.0
2016-10-13 14:50:00,33.05,33.07,33.03,33.07,14278.0,30.5817,30.6002,30.5632,30.6002,14278.0
2016-10-13 14:55:00,33.07,33.09,33.06,33.07,8867.0,30.6002,30.6187,30.5909,30.6002,8867.0
2016-10-13 15:00:00,33.07,33.07,33.03,33.04,11532.0,30.6002,30.6002,30.5632,30.5724,11532.0
2016-10-13 15:05:00,33.04,33.06,33.03,33.05,22608.0,30.5724,30.5909,30.5632,30.5817,22608.0
2016-10-13 15:10:00,33.05,33.06,33.04,33.05,24771.0,30.5817,30.5909,30.5724,30.5817,24771.0
2016-10-13 15:15:00,33.05,33.05,33.02,33.03,21335.0,30.5817,30.5817,30.5539,30.5632,21335.0
2016-10-13 15:20:00,33.03,33.03,33.01,33.03,11802.0,30.5632,30.5632,30.5447,30.5632,11802.0
2016-10-13 15:25:00,33.03,33.04,32.98,32.98,29096.0,30.5632,30.5724,30.5169,30.5169,29096.0
2016-10-13 15:30:00,32.99,33.0,32.96,32.97,85447.0,30.5262,30.5354,30.4984,30.5077,85447.0
2016-10-13 15:35:00,32.97,32.99,32.96,32.97,91661.0,30.5077,30.5262,30.4984,30.5077,91661.0
2016-10-13 15:40:00,32.97,32.99,32.95,32.95,28153.0,30.5077,30.5262,30.4892,30.4892,28153.0
2016-10-13 15:45:00,32.95,32.97,32.93,32.94,37637.0,30.4892,30.5077,30.4706,30.4799,37637.0
2016-10-13 15:50:00,32.93,32.94,32.91,32.92,71886.0,30.4706,30.4799,30.4521,30.4614,71886.0
2016-10-13 15:55:00,32.91,32.93,32.87,32.93,172935.0,30.4521,30.4706,30.4151,30.4706,172935.0
2016-10-14 09:30:00,33.06,33.22,33.06,33.17,9457.0,30.5909,30.739,30.5909,30.6927,9457.0
2016-10-14 09:35:00,33.16,33.21,33.15,33.16,13434.0,30.6835,30.7297,30.6742,30.6835,13434.0
2016-10-14 09:40:00,33.16,33.23,33.15,33.21,58754.0,30.6835,30.7482,30.6742,30.7297,58754.0
2016-10-14 09:45:00,33.21,33.26,33.21,33.26,20273.0,30.7297,30.776,30.7297,30.776,20273.0
2016-10-14 09:50:00,33.28,33.29,33.25,33.26,5405.0,30.7945,30.8038,30.7667,30.776,5405.0
2016-10-14 09:55:00,33.27,33.28,33.21,33.21,4600.0,30.7853,30.7945,30.7297,30.7297,4600.0
2016-10-14 10:00:00,33.21,33.22,33.16,33.22,9845.0,30.7297,30.739,30.6835,30.739,9845.0
2016-10-14 10:05:00,33.22,33.24,33.21,33.22,3020.0,30.739,30.7575,30.7297,30.739,3020.0
2016-10-14 10:10:00,33.22,33.31,33.22,33.3,6000.0,30.739,30.8223,30.739,30.813,6000.0
2016-10-14 10:15:00,33.31,33.35,33.31,33.35,3400.0,30.8223,30.8593,30.8223,30.8593,3400.0
2016-10-14 10:20:00,33.35,33.36,33.3,33.3,5895.0,30.8593,30.8685,30.813,30.813,5895.0
2016-10-14 10:25:00,33.31,33.32,33.27,33.27,1925.0,30.8223,30.8315,30.7853,30.7853,1925.0
2016-10-14 10:30:00,33.27,33.31,33.26,33.28,1900.0,30.7853,30.8223,30.776,30.7945,1900.0
2016-10-14 10:35:00,33.28,33.31,33.28,33.29,4248.0,30.7945,30.8223,30.7945,30.8038,4248.0
2016-10-14 10:40:00,33.29,33.32,33.29,33.3,3060.0,30.8038,30.8315,30.8038,30.813,3060.0
2016-10-14 10:45:00,33.31,33.32,33.28,33.28,3200.0,30.8223,30.8315,30.7945,30.7945,3200.0
2016-10-14 10:50:00,33.28,33.29,33.26,33.28,9200.0,30.7945,30.8038,30.776,30.7945,9200.0
2016-10-14 10:55:00,33.27,33.29,33.26,33.27,2500.0,30.7853,30.8038,30.776,30.7853,2500.0
2016-10-14 11:00:00,33.25,33.25,33.14,33.15,15557.0,30.7667,30.7667,30.665,30.6742,15557.0
2016-10-14 11:05:00,33.16,33.18,33.14,33.17,11054.0,30.6835,30.702,30.665,30.6927,11054.0
2016-10-14 11:10:00,33.17,33.17,33.1,33.11,6995.0,30.6927,30.6927,30.6279,30.6372,6995.0
2016-10-14 11:15:00,33.11,33.15,33.1,33.15,12750.0,30.6372,30.6742,30.6279,30.6742,12750.0
2016-10-14 11:20:00,33.15,33.18,33.13,33.16,7421.0,30.6742,30.702,30.6557,30.6835,7421.0
2016-10-14 11:25:00,33.16,33.17,33.11,33.12,2600.0,30.6835,30.6927,30.6372,30.6465,2600.0
2016-10-14 11:30:00,33.09,33.1,33.05,33.09,28813.0,30.6187,30.6279,30.5817,30.6187,28813.0
2016-10-14 11:35:00,33.09,33.12,33.09,33.11,7862.0,30.6187,30.6465,30.6187,30.6372,7862.0
2016-10-14 11:40:00,33.1,33.12,33.1,33.12,5356.0,30.6279,30.6465,30.6279,30.6465,5356.0
2016-10-14 11:45:00,33.11,33.11,33.03,33.06,9970.0,30.6372,30.6372,30.5632,30.5909,9970.0
2016-10-14 11:50:00,33.06,33.09,33.06,33.07,2400.0,30.5909,30.6187,30.5909,30.6002,2400.0
2016-10-14 11:55:00,33.06,33.06,33.02,33.02,53520.0,30.5909,30.5909,30.5539,30.5539,53520.0
2016-10-14 12:00:00,33.02,33.06,33.02,33.06,6800.0,30.5539,30.5909,30.5539,30.5909,6800.0
2016-10-14 12:05:00,33.05,33.05,33.03,33.04,3775.0,30.5817,30.5817,30.5632,30.5724,3775.0
2016-10-14 12:10:00,33.03,33.04,33.0,33.04,9900.0,30.5632,30.5724,30.5354,30.5724,9900.0
2016-10-14 12:15:00,33.02,33.02,32.98,33.01,17125.0,30.5539,30.5539,30.5169,30.5447,17125.0
2016-10-14 12:20:00,33.0,33.02,32.99,32.99,7296.0,30.5354,30.5539,30.5262,30.5262,7296.0
2016-10-14 12:25:00,33.0,33.04,33.0,33.04,3600.0,30.5354,30.5724,30.5354,30.5724,3600.0
2016-10-14 12:30:00,33.03,33.05,33.03,33.03,15085.0,30.5632,30.5817,30.5632,30.5632,15085.0
2016-10-14 12:35:00,33.03,33.04,33.02,33.02,4139.0,30.5632,30.5724,30.5539,30.5539,4139.0
2016-10-14 12:40:00,33.02,33.06,33.02,33.02,15819.0,30.5539,30.5909,30.5539,30.5539,15819.0
2016-10-14 12:45:00,33.02,33.02,33.0,33.0,7387.0,30.5539,30.5539,30.5354,30.5354,7387.0
2016-10-14 12:50:00,33.01,33.01,32.99,33.0,3153.0,30.5447,30.5447,30.5262,30.5354,3153.0
2016-10-14 12:55:00,33.0,33.01,33.0,33.0,2730.0,30.5354,30.5447,30.5354,30.5354,2730.0
2016-10-14 13:00:00,32.99,32.99,32.96,32.96,1700.0,30.5262,30.5262,30.4984,30.4984,1700.0
2016-10-14 13:05:00,32.96,33.04,32.96,33.04,5996.0,30.4984,30.5724,30.4984,30.5724,5996.0
2016-10-14 13:10:00,33.03,33.03,32.99,32.99,5730.0,30.5632,30.5632,30.5262,30.5262,5730.0
2016-10-14 13:15:00,32.99,33.03,32.99,33.03,5111.0,30.5262,30.5632,30.5262,30.5632,5111.0
2016-10-14 13:20:00,33.02,33.05,33.02,33.03,8050.0,30.5539,30.5817,30.5539,30.5632,8050.0
2016-10-14 13:25:00,33.04,33.05,33.02,33.02,6479.0,30.5724,30.5817,30.5539,30.5539,6479.0
2016-10-14 13:30:00,33.04,33.1,33.01,33.09,21484.0,30.5724,30.6279,30.5447,30.6187,21484.0
2016-10-14 13:35:00,33.09,33.09,33.03,33.07,11603.0,30.6187,30.6187,30.5632,30.6002,11603.0
2016-10-14 13:40:00,33.06,33.06,33.03,33.03,5861.0,30.5909,30.5909,30.5632,30.5632,5861.0
2016-10-14 13:45:00,33.03,33.05,33.0,33.03,26986.0,30.5632,30.5817,30.5354,30.5632,26986.0
2016-10-14 13:50:00,33.02,33.03,32.99,33.0,9940.0,30.5539,30.5632,30.5262,30.5354,9940.0
2016-10-14 13:55:00,33.01,33.04,33.01,33.02,3712.0,30.5447,30.5724,30.5447,30.5539,3712.0
2016-10-14 14:00:00,33.0,33.02,32.98,33.0,8916.0,30.5354,30.5539,30.5169,30.5354,8916.0
2016-10-14 14:05:00,33.0,33.0,32.96,32.96,30215.0,30.5354,30.5354,30.4984,30.4984,30215.0
2016-10-14 14:10:00,32.96,32.99,32.95,32.98,7385.0,30.4984,30.5262,30.4892,30.5169,7385.0
2016-10-14 14:15:00,32.97,33.0,32.96,33.0,4195.0,30.5077,30.5354,30.4984,30.5354,4195.0
2016-10-14 14:20:00,33.01,33.04,33.01,33.02,3087.0,30.5447,30.5724,30.5447,30.5539,3087.0
2016-10-14 14:25:00,33.02,33.04,33.01,33.04,15643.0,30.5539,30.5724,30.5447,30.5724,15643.0
2016-10-14 14:30:00,33.04,33.04,32.99,32.99,7898.0,30.5724,30.5724,30.5262,30.5262,7898.0
2016-10-14 14:35:00,32.99,33.01,32.98,32.99,7855.0,30.5262,30.5447,30.5169,30.5262,7855.0
2016-10-14 14:40:00,33.0,33.0,32.98,32.99,6698.0,30.5354,30.5354,30.5169,30.5262,6698.0
2016-10-14 14:45:00,32.98,32.99,32.97,32.98,6140.0,30.5169,30.5262,30.5077,30.5169,6140.0
2016-10-14 14:50:00,32.97,32.97,32.94,32.95,6114.0,30.5077,30.5077,30.4799,30.4892,6114.0
2016-10-14 14:55:00,32.94,32.95,32.91,32.93,12719.0,30.4799,30.4892,30.4521,30.4706,12719.0
2016-10-14 15:00:00,32.93,32.94,32.92,32.92,12749.0,30.4706,30.4799,30.4614,30.4614,12749.0
2016-10-14 15:05:00,32.93,32.97,32.92,32.96,10400.0,30.4706,30.5077,30.4614,30.4984,10400.0
2016-10-14 15:10:00,32.95,32.96,32.95,32.95,13819.0,30.4892,30.4984,30.4892,30.4892,13819.0
2016-10-14 15:15:00,32.95,32.96,32.93,32.94,7577.0,30.4892,30.4984,30.4706,30.4799,7577.0
2016-10-14 15:20:00,32.94,32.95,32.93,32.95,9680.0,30.4799,30.4892,30.4706,30.4892,9680.0
2016-10-14 15:25:00,32.94,32.95,32.93,32.93,5058.0,30.4799,30.4892,30.4706,30.4706,5058.0
2016-10-14 15:30:00,32.94,32.97,32.93,32.94,28977.0,30.4799,30.5077,30.4706,30.4799,28977.0
2016-10-14 15:35:00,32.94,32.99,32.94,32.98,27094.0,30.4799,30.5262,30.4799,30.5169,27094.0
2016-10-14 15:40:00,32.99,33.0,32.97,32.98,26157.0,30.5262,30.5354,30.5077,30.5169,26157.0
2016-10-14 15:45:00,32.97,32.97,32.95,32.96,44226.0,30.5077,30.5077,30.4892,30.4984,44226.0
2016-10-14 15:50:00,32.96,32.98,32.94,32.94,64210.0,30.4984,30.5169,30.4799,30.4799,64210.0
2016-10-14 15:55:00,32.95,32.97,32.9,32.91,168879.0,30.4892,30.5077,30.4429,30.4521,168879.0
2016-10-17 09:30:00,32.91,33.02,32.89,32.98,59131.0,30.4521,30.5539,30.4336,30.5169,59131.0
2016-10-17 09:35:00,32.99,33.0,32.9,32.93,54095.0,30.5262,30.5354,30.4429,30.4706,54095.0
2016-10-17 09:40:00,32.93,32.96,32.88,32.88,21778.0,30.4706,30.4984,30.4244,30.4244,21778.0
2016-10-17 09:45:00,32.89,32.94,32.88,32.94,18261.0,30.4336,30.4799,30.4244,30.4799,18261.0
2016-10-17 09:50:00,32.95,33.0,32.93,32.93,16794.0,30.4892,30.5354,30.4706,30.4706,16794.0
2016-10-17 09:55:00,32.93,32.98,32.92,32.95,16648.0,30.4706,30.5169,30.4614,30.4892,16648.0
2016-10-17 10:00:00,32.95,32.97,32.93,32.96,20724.0,30.4892,30.5077,30.4706,30.4984,20724.0
2016-10-17 10:05:00,32.95,32.95,32.89,32.95,20053.0,30.4892,30.4892,30.4336,30.4892,20053.0
2016-10-17 10:10:00,32.96,32.98,32.94,32.96,15268.0,30.4984,30.5169,30.4799,30.4984,15268.0
2016-10-17 10:15:00,32.96,32.99,32.95,32.99,12631.0,30.4984,30.5262,30.4892,30.5262,12631.0
2016-10-17 10:20:00,32.99,33.05,32.97,33.05,13221.0,30.5262,30.5817,30.5077,30.5817,13221.0
2016-10-17 10:25:00,33.06,33.08,33.02,33.03,9550.0,30.5909,30.6094,30.5539,30.5632,9550.0
2016-10-17 10:30:00,33.04,33.04,32.97,32.97,3583.0,30.5724,30.5724,30.5077,30.5077,3583.0
2016-10-17 10:35:00,32.96,33.0,32.96,32.97,34276.0,30.4984,30.5354,30.4984,30.5077,34276.0
2016-10-17 10:40:00,32.97,32.98,32.93,32.94,9802.0,30.5077,30.5169,30.4706,30.4799,9802.0
2016-10-17 10:45:00,32.94,32.95,32.91,32.93,22824.0,30.4799,30.4892,30.4521,30.4706,22824.0
2016-10-17 10:50:00,32.93,32.94,32.89,32.9,6196.0,30.4706,30.4799,30.4336,30.4429,6196.0
2016-10-17 10:55:00,32.89,32.93,32.88,32.91,22454.0,30.4336,30.4706,30.4244,30.4521,22454.0
2016-10-17 11:00:00,32.91,32.92,32.89,32.89,5969.0,30.4521,30.4614,30.4336,30.4336,5969.0
2016-10-17 11:05:00,32.9,32.91,32.87,32.88,18807.0,30.4429,30.4521,30.4151,30.4244,18807.0
2016-10-17 11:10:00,32.88,32.92,32.87,32.89,13012.0,30.4244,30.4614,30.4151,30.4336,13012.0
2016-10-17 11:15:00,32.89,32.89,32.87,32.88,14100.0,30.4336,30.4336,30.4151,30.4244,14100.0
2016-10-17 11:20:00,32.87,32.88,32.85,32.87,4454.0,30.4151,30.4244,30.3966,30.4151,4454.0
2016-10-17 11:25:00,32.87,32.87,32.82,32.83,10670.0,30.4151,30.4151,30.3689,30.3781,10670.0
2016-10-17 11:30:00,32.84,32.87,32.84,32.86,6406.0,30.3874,30.4151,30.3874,30.4059,6406.0
2016-10-17 11:35:00,32.86,32.87,32.85,32.87,24145.0,30.4059,30.4151,30.3966,30.4151,24145.0
2016-10-17 11:40:00,32.87,32.9,32.87,32.9,4700.0,30.4151,30.4429,30.4151,30.4429,4700.0
2016-10-17 11:45:00,32.9,32.9,32.86,32.87,33569.0,30.4429,30.4429,30.4059,30.4151,33569.0
2016-10-17 11:50:00,32.87,32.91,32.87,32.91,10011.0,30.4151,30.4521,30.4151,30.4521,10011.0
2016-10-17 11:55:00,32.91,32.93,32.9,32.9,7669.0,30.4521,30.4706,30.4429,30.4429,7669.0
2016-10-17 12:00:00,32.91,32.92,32.9,32.91,3996.0,30.4521,30.4614,30.4429,30.4521,3996.0
2016-10-17 12:05:00,32.9,32.91,32.89,32.89,4335.0,30.4429,30.4521,30.4336,30.4336,4335.0
2016-10-17 12:10:00,32.9,32.9,32.88,32.9,5000.0,30.4429,30.4429,30.4244,30.4429,5000.0
2016-10-17 12:15:00,32.9,32.92,32.9,32.9,4700.0,30.4429,30.4614,30.4429,30.4429,4700.0
2016-10-17 12:20:00,32.9,32.91,32.9,32.9,2800.0,30.4429,30.4521,30.4429,30.4429,2800.0
2016-10-17 12:25:00,32.89,32.89,32.87,32.87,2700.0,30.4336,30.4336,30.4151,30.4151,2700.0
2016-10-17 12:30:00,32.86,32.89,32.86,32.89,5162.0,30.4059,30.4336,30.4059,30.4336,5162.0
2016-10-17 12:35:00,32.89,32.9,32.87,32.87,5926.0,30.4336,30.4429,30.4151,30.4151,5926.0
2016-10-17 12:40:00,32.87,32.87,32.86,32.87,7399.0,30.4151,30.4151,30.4059,30.4151,7399.0
2016-10-17 12:45:00,32.87,32.89,32.86,32.88,9541.0,30.4151,30.4336,30.4059,30.4244,9541.0
2016-10-17 12:50:00,32.89,32.9,32.88,32.89,7623.0,30.4336,30.4429,30.4244,30.4336,7623.0
2016-10-17 12:55:00,32.89,32.91,32.89,32.89,14352.0,30.4336,30.4521,30.4336,30.4336,14352.0
2016-10-17 13:00:00,32.89,32.9,32.88,32.88,3670.0,30.4336,30.4429,30.4244,30.4244,3670.0
2016-10-17 13:05:00,32.9,32.92,32.89,32.92,10976.0,30.4429,30.4614,30.4336,30.4614,10976.0
2016-10-17 13:10:00,32.92,32.92,32.9,32.92,3512.0,30.4614,30.4614,30.4429,30.4614,3512.0
2016-10-17 13:15:00,32.92,32.92,32.87,32.88,27870.0,30.4614,30.4614,30.4151,30.4244,27870.0
2016-10-17 13:20:00,32.89,32.9,32.88,32.89,6912.0,30.4336,30.4429,30.4244,30.4336,6912.0
2016-10-17 13:25:00,32.89,32.9,32.87,32.88,3508.0,30.4336,30.4429,30.4151,30.4244,3508.0
2016-10-17 13:30:00,32.89,32.89,32.86,32.89,13379.0,30.4336,30.4336,30.4059,30.4336,13379.0
2016-10-17 13:35:00,32.88,32.9,32.88,32.89,4244.0,30.4244,30.4429,30.4244,30.4336,4244.0
2016-10-17 13:40:00,32.89,32.93,32.89,32.91,9586.0,30.4336,30.4706,30.4336,30.4521,9586.0
2016-10-17 13:45:00,32.91,32.92,32.89,32.9,6958.0,30.4521,30.4614,30.4336,30.4429,6958.0
2016-10-17 13:50:00,32.89,32.9,32.89,32.9,2800.0,30.4336,30.4429,30.4336,30.4429,2800.0
2016-10-17 13:55:00,32.9,32.9,32.85,32.86,13696.0,30.4429,30.4429,30.3966,30.4059,13696.0
2016-10-17 14:00:00,32.86,32.88,32.86,32.88,5356.0,30.4059,30.4244,30.4059,30.4244,5356.0
2016-10-17 14:05:00,32.89,32.89,32.87,32.87,5141.0,30.4336,30.4336,30.4151,30.4151,5141.0
2016-10-17 14:10:00,32.87,32.89,32.87,32.88,20045.0,30.4151,30.4336,30.4151,30.4244,20045.0
2016-10-17 14:15:00,32.88,32.91,32.87,32.91,4535.0,30.4244,30.4521,30.4151,30.4521,4535.0
2016-10-17 14:20:00,32.91,32.92,32.89,32.9,8775.0,30.4521,30.4614,30.4336,30.4429,8775.0
2016-10-17 14:25:00,32.89,32.91,32.89,32.91,7827.0,30.4336,30.4521,30.4336,30.4521,7827.0
2016-10-17 14:30:00,32.9,32.91,32.88,32.89,11900.0,30.4429,30.4521,30.4244,30.4336,11900.0
2016-10-17 14:35:00,32.89,32.9,32.89,32.89,16872.0,30.4336,30.4429,30.4336,30.4336,16872.0
2016-10-17 14:40:00,32.89,32.89,32.88,32.88,8672.0,30.4336,30.4336,30.4244,30.4244,8672.0
2016-10-17 14:45:00,32.88,32.88,32.86,32.87,4855.0,30.4244,30.4244,30.4059,30.4151,4855.0
2016-10-17 14:50:00,32.87,32.88,32.87,32.88,2637.0,30.4151,30.4244,30.4151,30.4244,2637.0
2016-10-17 14:55:00,32.88,32.9,32.88,32.89,14251.0,30.4244,30.4429,30.4244,30.4336,14251.0
2016-10-17 15:00:00,32.89,32.89,32.87,32.88,5834.0,30.4336,30.4336,30.4151,30.4244,5834.0
2016-10-17 15:05:00,32.88,32.88,32.87,32.88,13032.0,30.4244,30.4244,30.4151,30.4244,13032.0
2016-10-17 15:10:00,32.88,32.88,32.86,32.86,7400.0,30.4244,30.4244,30.4059,30.4059,7400.0
2016-10-17 15:15:00,32.87,32.87,32.85,32.86,11971.0,30.4151,30.4151,30.3966,30.4059,11971.0
2016-10-17 15:20:00,32.87,32.88,32.86,32.88,12573.0,30.4151,30.4244,30.4059,30.4244,12573.0
2016-10-17 15:25:00,32.87,32.88,32.86,32.88,29452.0,30.4151,30.4244,30.4059,30.4244,29452.0
2016-10-17 15:30:00,32.88,32.88,32.86,32.88,21767.0,30.4244,30.4244,30.4059,30.4244,21767.0
2016-10-17 15:35:00,32.88,32.89,32.87,32.89,22571.0,30.4244,30.4336,30.4151,30.4336,22571.0
2016-10-17 15:40:00,32.88,32.9,32.87,32.89,56043.0,30.4244,30.4429,30.4151,30.4336,56043.0
2016-10-17 15:45:00,32.88,32.9,32.87,32.88,29061.0,30.4244,30.4429,30.4151,30.4244,29061.0
2016-10-17 15:50:00,32.87,32.89,32.87,32.88,33133.0,30.4151,30.4336,30.4151,30.4244,33133.0
2016-10-17 15:55:00,32.89,32.89,32.84,32.85,91472.0,30.4336,30.4336,30.3874,30.3966,91472.0
2016-10-18 09:30:00,33.07,33.1,32.97,33.1,32803.0,30.6002,30.6279,30.5077,30.6279,32803.0
2016-10-18 09:35:00,33.1,33.11,33.0,33.01,9054.0,30.6279,30.6372,30.5354,30.5447,9054.0
2016-10-18 09:40:00,33.04,33.08,33.03,33.04,3800.0,30.5724,30.6094,30.5632,30.5724,3800.0
2016-10-18 09:45:00,33.05,33.05,32.98,32.99,10878.0,30.5817,30.5817,30.5169,30.5262,10878.0
2016-10-18 09:50:00,32.99,33.0,32.95,32.96,5451.0,30.5262,30.5354,30.4892,30.4984,5451.0
2016-10-18 09:55:00,32.94,32.97,32.94,32.97,4376.0,30.4799,30.5077,30.4799,30.5077,4376.0
2016-10-18 10:00:00,32.97,32.97,32.94,32.94,9670.0,30.5077,30.5077,30.4799,30.4799,9670.0
2016-10-18 10:05:00,32.94,32.95,32.91,32.91,5800.0,30.4799,30.4892,30.4521,30.4521,5800.0
2016-10-18 10:10:00,32.9,32.9,32.85,32.87,6616.0,30.4429,30.4429,30.3966,30.4151,6616.0
2016-10-18 10:15:00,32.87,32.9,32.87,32.89,3100.0,30.4151,30.4429,30.4151,30.4336,3100.0
2016-10-18 10:20:00,32.88,32.88,32.83,32.84,6528.0,30.4244,30.4244,30.3781,30.3874,6528.0
2016-10-18 10:25:00,32.83,32.87,32.83,32.86,5648.0,30.3781,30.4151,30.3781,30.4059,5648.0
2016-10-18 10:30:00,32.86,32.87,32.85,32.85,1961.0,30.4059,30.4151,30.3966,30.3966,1961.0
2016-10-18 10:35:00,32.85,32.88,32.85,32.87,6314.0,30.3966,30.4244,30.3966,30.4151,6314.0
2016-10-18 10:40:00,32.87,32.91,32.86,32.91,5551.0,30.4151,30.4521,30.4059,30.4521,5551.0
2016-10-18 10:45:00,32.91,32.91,32.88,32.9,4910.0,30.4521,30.4521,30.4244,30.4429,4910.0
2016-10-18 10:50:00,32.91,32.91,32.87,32.87,7600.0,30.4521,30.4521,30.4151,30.4151,7600.0
2016-10-18 10:55:00,32.87,32.89,32.87,32.89,4800.0,30.4151,30.4336,30.4151,30.4336,4800.0
2016-10-18 11:00:00,32.9,32.91,32.9,32.91,200.0,30.4429,30.4521,30.4429,30.4521,200.0
2016-10-18 11:05:00,32.92,32.95,32.92,32.95,503.0,30.4614,30.4892,30.4614,30.4892,503.0
2016-10-18 11:10:00,32.94,32.94,32.93,32.93,4053.0,30.4799,30.4799,30.4706,30.4706,4053.0
2016-10-18 11:15:00,32.93,32.93,32.91,32.93,1300.0,30.4706,30.4706,30.4521,30.4706,1300.0
2016-10-18 11:20:00,32.94,32.95,32.94,32.94,3300.0,30.4799,30.4892,30.4799,30.4799,3300.0
2016-10-18 11:25:00,32.94,32.94,32.93,32.94,5036.0,30.4799,30.4799,30.4706,30.4799,5036.0
2016-10-18 11:30:00,32.95,32.95,32.92,32.92,4300.0,30.4892,30.4892,30.4614,30.4614,4300.0
2016-10-18 11:35:00,32.93,32.97,32.92,32.97,11364.0,30.4706,30.5077,30.4614,30.5077,11364.0
2016-10-18 11:40:00,32.97,32.99,32.97,32.99,3309.0,30.5077,30.5262,30.5077,30.5262,3309.0
2016-10-18 11:45:00,33.0,33.01,32.99,33.01,2701.0,30.5354,30.5447,30.5262,30.5447,2701.0
2016-10-18 11:50:00,33.01,33.03,33.01,33.03,9971.0,30.5447,30.5632,30.5447,30.5632,9971.0
2016-10-18 11:55:00,33.03,33.05,33.03,33.05,4848.0,30.5632,30.5817,30.5632,30.5817,4848.0
2016-10-18 12:00:00,33.06,33.06,33.03,33.03,3500.0,30.5909,30.5909,30.5632,30.5632,3500.0
2016-10-18 12:05:00,33.02,33.04,33.02,33.03,4541.0,30.5539,30.5724,30.5539,30.5632,4541.0
2016-10-18 12:10:00,33.03,33.05,33.03,33.04,2573.0,30.5632,30.5817,30.5632,30.5724,2573.0
2016-10-18 12:15:00,33.04,33.04,33.01,33.02,6453.0,30.5724,30.5724,30.5447,30.5539,6453.0
2016-10-18 12:20:00,33.02,33.02,33.01,33.01,2109.0,30.5539,30.5539,30.5447,30.5447,2109.0
2016-10-18 12:25:00,33.01,33.03,33.01,33.02,3703.0,30.5447,30.5632,30.5447,30.5539,3703.0
2016-10-18 12:30:00,33.02,33.04,33.02,33.03,5788.0,30.5539,30.5724,30.5539,30.5632,5788.0
2016-10-18 12:35:00,33.03,33.04,33.02,33.03,2767.0,30.5632,30.5724,30.5539,30.5632,2767.0
2016-10-18 12:40:00,33.03,33.03,33.01,33.02,16338.0,30.5632,30.5632,30.5447,30.5539,16338.0
2016-10-18 12:45:00,33.01,33.02,33.0,33.0,4172.0,30.5447,30.5539,30.5354,30.5354,4172.0
2016-10-18 12:50:00,33.01,33.01,33.0,33.0,1995.0,30.5447,30.5447,30.5354,30.5354,1995.0
2016-10-18 12:55:00,33.01,33.01,32.99,32.99,500.0,30.5447,30.5447,30.5262,30.5262,500.0
2016-10-18 13:00:00,33.0,33.0,32.98,32.98,2498.0,30.5354,30.5354,30.5169,30.5169,2498.0
2016-10-18 13:05:00,32.98,32.99,32.98,32.99,1775.0,30.5169,30.5262,30.5169,30.5262,1775.0
2016-10-18 13:10:00,33.0,33.01,32.99,33.01,800.0,30.5354,30.5447,30.5262,30.5447,800.0
2016-10-18 13:15:00,33.01,33.02,33.01,33.02,2400.0,30.5447,30.5539,30.5447,30.5539,2400.0
2016-10-18 13:20:00,33.02,33.03,33.02,33.03,4933.0,30.5539,30.5632,30.5539,30.5632,4933.0
2016-10-18 13:25:00,33.04,33.06,33.04,33.05,2025.0,30.5724,30.5909,30.5724,30.5817,2025.0
2016-10-18 13:30:00,33.05,33.05,33.01,33.01,3589.0,30.5817,30.5817,30.5447,30.5447,3589.0
2016-10-18 13:35:00,33.01,33.02,33.01,33.02,1232.0,30.5447,30.5539,30.5447,30.5539,1232.0
2016-10-18 13:40:00,33.02,33.02,33.01,33.02,1905.0,30.5539,30.5539,30.5447,30.5539,1905.0
2016-10-18 13:45:00,33.03,33.03,33.01,33.02,7587.0,30.5632,30.5632,30.5447,30.5539,7587.0
2016-10-18 13:50:00,33.02,33.02,33.01,33.02,2000.0,30.5539,30.5539,30.5447,30.5539,2000.0
2016-10-18 13:55:00,33.02,33.03,33.01,33.02,8292.0,30.5539,30.5632,30.5447,30.5539,8292.0
2016-10-18 14:00:00,33.02,33.02,33.0,33.01,1211.0,30.5539,30.5539,30.5354,30.5447,1211.0
2016-10-18 14:05:00,33.01,33.01,33.01,33.01,100.0,30.5447,30.5447,30.5447,30.5447,100.0
2016-10-18 14:10:00,33.01,33.02,33.01,33.02,1800.0,30.5447,30.5539,30.5447,30.5539,1800.0
2016-10-18 14:15:00,32.99,33.01,32.99,33.0,900.0,30.5262,30.5447,30.5262,30.5354,900.0
2016-10-18 14:20:00,33.01,33.02,33.01,33.02,1400.0,30.5447,30.5539,30.5447,30.5539,1400.0
2016-10-18 14:25:00,33.02,33.03,33.02,33.02,630.0,30.5539,30.5632,30.5539,30.5539,630.0
2016-10-18 14:30:00,33.03,33.04,33.01,33.02,7396.0,30.5632,30.5724,30.5447,30.5539,7396.0
2016-10-18 14:35:00,33.02,33.02,33.01,33.02,700.0,30.5539,30.5539,30.5447,30.5539,700.0
2016-10-18 14:40:00,33.02,33.02,33.01,33.02,5800.0,30.5539,30.5539,30.5447,30.5539,5800.0
2016-10-18 14:45:00,33.02,33.03,32.99,33.02,16146.0,30.5539,30.5632,30.5262,30.5539,16146.0
2016-10-18 14:50:00,33.02,33.03,32.99,33.0,10185.0,30.5539,30.5632,30.5262,30.5354,10185.0
2016-10-18 14:55:00,33.0,33.01,32.99,33.0,4833.0,30.5354,30.5447,30.5262,30.5354,4833.0
2016-10-18 15:00:00,33.0,33.0,32.98,32.99,5800.0,30.5354,30.5354,30.5169,30.5262,5800.0
2016-10-18 15:05:00,32.98,32.99,32.97,32.98,3881.0,30.5169,30.5262,30.5077,30.5169,3881.0
2016-10-18 15:10:00,32.98,32.98,32.97,32.98,3452.0,30.5169,30.5169,30.5077,30.5169,3452.0
2016-10-18 15:15:00,32.98,32.98,32.96,32.97,27805.0,30.5169,30.5169,30.4984,30.5077,27805.0
2016-10-18 15:20:00,32.97,32.98,32.96,32.97,20668.0,30.5077,30.5169,30.4984,30.5077,20668.0
2016-10-18 15:25:00,32.97,32.98,32.96,32.97,12485.0,30.5077,30.5169,30.4984,30.5077,12485.0
2016-10-18 15:30:00,32.97,32.97,32.95,32.95,29170.0,30.5077,30.5077,30.4892,30.4892,29170.0
2016-10-18 15:35:00,32.95,32.96,32.94,32.95,34956.0,30.4892,30.4984,30.4799,30.4892,34956.0
2016-10-18 15:40:00,32.95,32.95,32.92,32.92,43375.0,30.4892,30.4892,30.4614,30.4614,43375.0
2016-10-18 15:45:00,32.92,32.94,32.91,32.91,60606.0,30.4614,30.4799,30.4521,30.4521,60606.0
2016-10-18 15:50:00,32.91,32.93,32.91,32.92,68336.0,30.4521,30.4706,30.4521,30.4614,68336.0
2016-10-18 15:55:00,32.92,32.94,32.91,32.93,189985.0,30.4614,30.4799,30.4521,30.4706,189985.0
2016-10-19 09:30:00,32.88,33.03,32.84,32.87,49742.0,30.4244,30.5632,30.3874,30.4151,49742.0
2016-10-19 09:35:00,32.88,32.9,32.85,32.87,31256.0,30.4244,30.4429,30.3966,30.4151,31256.0
2016-10-19 09:40:00,32.88,32.89,32.78,32.79,31025.0,30.4244,30.4336,30.3318,30.3411,31025.0
2016-10-19 09:45:00,32.79,32.85,32.79,32.83,13398.0,30.3411,30.3966,30.3411,30.3781,13398.0
2016-10-19 09:50:00,32.82,32.88,32.82,32.86,4500.0,30.3689,30.4244,30.3689,30.4059,4500.0
2016-10-19 09:55:00,32.85,32.85,32.76,32.78,54793.0,30.3966,30.3966,30.3133,30.3318,54793.0
2016-10-19 10:00:00,32.79,32.79,32.72,32.72,16344.0,30.3411,30.3411,30.2763,30.2763,16344.0
2016-10-19 10:05:00,32.72,32.74,32.67,32.71,20094.0,30.2763,30.2948,30.2301,30.2671,20094.0
2016-10-19 10:10:00,32.71,32.71,32.66,32.69,89122.0,30.2671,30.2671,30.2208,30.2486,89122.0
2016-10-19 10:15:00,32.69,32.7,32.64,32.68,543262.0,30.2486,30.2578,30.2023,30.2393,543262.0
2016-10-19 10:20:00,32.68,32.71,32.67,32.68,6744.0,30.2393,30.2671,30.2301,30.2393,6744.0
2016-10-19 10:25:00,32.68,32.72,32.68,32.71,5070.0,30.2393,30.2763,30.2393,30.2671,5070.0
2016-10-19 10:30:00,32.72,32.74,32.7,32.7,17896.0,30.2763,30.2948,30.2578,30.2578,17896.0
2016-10-19 10:35:00,32.7,32.7,32.69,32.69,9788.0,30.2578,30.2578,30.2486,30.2486,9788.0
2016-10-19 10:40:00,32.7,32.72,32.7,32.72,5000.0,30.2578,30.2763,30.2578,30.2763,5000.0
2016-10-19 10:45:00,32.73,32.77,32.73,32.76,4700.0,30.2856,30.3226,30.2856,30.3133,4700.0
2016-10-19 10:50:00,32.77,32.77,32.74,32.74,1800.0,30.3226,30.3226,30.2948,30.2948,1800.0
2016-10-19 10:55:00,32.75,32.76,32.74,32.76,5111.0,30.3041,30.3133,30.2948,30.3133,5111.0
2016-10-19 11:00:00,32.76,32.78,32.76,32.77,5200.0,30.3133,30.3318,30.3133,30.3226,5200.0
2016-10-19 11:05:00,32.77,32.8,32.77,32.79,9725.0,30.3226,30.3504,30.3226,30.3411,9725.0
2016-10-19 11:10:00,32.78,32.8,32.78,32.79,6063.0,30.3318,30.3504,30.3318,30.3411,6063.0
2016-10-19 11:15:00,32.79,32.82,32.79,32.8,7138.0,30.3411,30.3689,30.3411,30.3504,7138.0
2016-10-19 11:20:00,32.8,32.82,32.79,32.82,14214.0,30.3504,30.3689,30.3411,30.3689,14214.0
2016-10-19 11:25:00,32.82,32.86,32.81,32.86,27281.0,30.3689,30.4059,30.3596,30.4059,27281.0
2016-10-19 11:30:00,32.86,32.88,32.85,32.87,9148.0,30.4059,30.4244,30.3966,30.4151,9148.0
2016-10-19 11:35:00,32.88,32.89,32.87,32.89,1843.0,30.4244,30.4336,30.4151,30.4336,1843.0
2016-10-19 11:40:00,32.88,32.92,32.88,32.92,6400.0,30.4244,30.4614,30.4244,30.4614,6400.0
2016-10-19 11:45:00,32.92,32.93,32.91,32.91,8972.0,30.4614,30.4706,30.4521,30.4521,8972.0
2016-10-19 11:50:00,32.91,32.94,32.89,32.9,20624.0,30.4521,30.4799,30.4336,30.4429,20624.0
2016-10-19 11:55:00,32.89,32.9,32.87,32.87,27749.0,30.4336,30.4429,30.4151,30.4151,27749.0
2016-10-19 12:00:00,32.87,32.88,32.86,32.86,8115.0,30.4151,30.4244,30.4059,30.4059,8115.0
2016-10-19 12:05:00,32.85,32.86,32.84,32.86,3120.0,30.3966,30.4059,30.3874,30.4059,3120.0
2016-10-19 12:10:00,32.86,32.88,32.86,32.87,3637.0,30.4059,30.4244,30.4059,30.4151,3637.0
2016-10-19 12:15:00,32.87,32.87,32.85,32.86,5200.0,30.4151,30.4151,30.3966,30.4059,5200.0
2016-10-19 12:20:00,32.85,32.9,32.85,32.89,6133.0,30.3966,30.4429,30.3966,30.4336,6133.0
2016-10-19 12:25:00,32.9,32.9,32.87,32.88,11513.0,30.4429,30.4429,30.4151,30.4244,11513.0
2016-10-19 12:30:00,32.87,32.88,32.86,32.87,2918.0,30.4151,30.4244,30.4059,30.4151,2918.0
2016-10-19 12:35:00,32.88,32.89,32.87,32.89,1900.0,30.4244,30.4336,30.4151,30.4336,1900.0
2016-10-19 12:40:00,32.89,32.9,32.87,32.89,5175.0,30.4336,30.4429,30.4151,30.4336,5175.0
2016-10-19 12:45:00,32.89,32.91,32.88,32.91,4944.0,30.4336,30.4521,30.4244,30.4521,4944.0
2016-10-19 12:50:00,32.91,32.91,32.9,32.91,1700.0,30.4521,30.4521,30.4429,30.4521,1700.0
2016-10-19 12:55:00,32.91,32.91,32.87,32.88,25981.0,30.4521,30.4521,30.4151,30.4244,25981.0
2016-10-19 13:00:00,32.88,32.91,32.88,32.9,5399.0,30.4244,30.4521,30.4244,30.4429,5399.0
2016-10-19 13:05:00,32.9,32.9,32.89,32.9,9725.0,30.4429,30.4429,30.4336,30.4429,9725.0
2016-10-19 13:10:00,32.9,32.91,32.88,32.89,7810.0,30.4429,30.4521,30.4244,30.4336,7810.0
2016-10-19 13:15:00,32.88,32.9,32.88,32.89,2225.0,30.4244,30.4429,30.4244,30.4336,2225.0
2016-10-19 13:20:00,32.89,32.92,32.89,32.91,2782.0,30.4336,30.4614,30.4336,30.4521,2782.0
2016-10-19 13:25:00,32.92,32.93,32.91,32.91,2780.0,30.4614,30.4706,30.4521,30.4521,2780.0
2016-10-19 13:30:00,32.91,32.94,32.91,32.91,12110.0,30.4521,30.4799,30.4521,30.4521,12110.0
2016-10-19 13:35:00,32.9,32.91,32.89,32.9,2335.0,30.4429,30.4521,30.4336,30.4429,2335.0
2016-10-19 13:40:00,32.91,32.91,32.9,32.91,2900.0,30.4521,30.4521,30.4429,30.4521,2900.0
2016-10-19 13:45:00,32.91,32.93,32.9,32.91,9621.0,30.4521,30.4706,30.4429,30.4521,9621.0
2016-10-19 13:50:00,32.9,32.9,32.88,32.9,10912.0,30.4429,30.4429,30.4244,30.4429,10912.0
2016-10-19 13:55:00,32.9,32.91,32.89,32.91,2300.0,30.4429,30.4521,30.4336,30.4521,2300.0
2016-10-19 14:00:00,32.91,32.94,32.9,32.93,8117.0,30.4521,30.4799,30.4429,30.4706,8117.0
2016-10-19 14:05:00,32.93,32.94,32.92,32.94,1900.0,30.4706,30.4799,30.4614,30.4799,1900.0
2016-10-19 14:10:00,32.94,32.94,32.92,32.93,1660.0,30.4799,30.4799,30.4614,30.4706,1660.0
2016-10-19 14:15:00,32.93,32.95,32.93,32.94,5935.0,30.4706,30.4892,30.4706,30.4799,5935.0
2016-10-19 14:20:00,32.94,32.95,32.91,32.91,16246.0,30.4799,30.4892,30.4521,30.4521,16246.0
2016-10-19 14:25:00,32.91,32.92,32.91,32.91,2651.0,30.4521,30.4614,30.4521,30.4521,2651.0
2016-10-19 14:30:00,32.91,32.91,32.88,32.89,7960.0,30.4521,30.4521,30.4244,30.4336,7960.0
2016-10-19 14:35:00,32.88,32.89,32.87,32.88,6750.0,30.4244,30.4336,30.4151,30.4244,6750.0
2016-10-19 14:40:00,32.88,32.89,32.88,32.89,4495.0,30.4244,30.4336,30.4244,30.4336,4495.0
2016-10-19 14:45:00,32.89,32.89,32.88,32.89,1012.0,30.4336,30.4336,30.4244,30.4336,1012.0
2016-10-19 14:50:00,32.89,32.89,32.86,32.86,16300.0,30.4336,30.4336,30.4059,30.4059,16300.0
2016-10-19 14:55:00,32.87,32.88,32.85,32.86,241183.0,30.4151,30.4244,30.3966,30.4059,241183.0
2016-10-19 15:00:00,32.87,32.89,32.87,32.88,4787.0,30.4151,30.4336,30.4151,30.4244,4787.0
2016-10-19 15:05:00,32.89,32.91,32.88,32.91,4438.0,30.4336,30.4521,30.4244,30.4521,4438.0
2016-10-19 15:10:00,32.9,32.91,32.89,32.9,6068.0,30.4429,30.4521,30.4336,30.4429,6068.0
2016-10-19 15:15:00,32.9,32.91,32.89,32.91,25347.0,30.4429,30.4521,30.4336,30.4521,25347.0
2016-10-19 15:20:00,32.91,32.92,32.9,32.91,11996.0,30.4521,30.4614,30.4429,30.4521,11996.0
2016-10-19 15:25:00,32.9,32.92,32.89,32.9,12274.0,30.4429,30.4614,30.4336,30.4429,12274.0
2016-10-19 15:30:00,32.9,32.9,32.88,32.89,1942.0,30.4429,30.4429,30.4244,30.4336,1942.0
2016-10-19 15:35:00,32.89,32.91,32.89,32.9,33557.0,30.4336,30.4521,30.4336,30.4429,33557.0
2016-10-19 15:40:00,32.9,32.92,32.89,32.91,24609.0,30.4429,30.4614,30.4336,30.4521,24609.0
2016-10-19 15:45:00,32.91,32.92,32.9,32.9,28855.0,30.4521,30.4614,30.4429,30.4429,28855.0
2016-10-19 15:50:00,32.91,32.91,32.89,32.89,34338.0,30.4521,30.4521,30.4336,30.4336,34338.0
2016-10-19 15:55:00,32.9,32.9,32.86,32.87,75492.0,30.4429,30.4429,30.4059,30.4151,75492.0
2016-10-20 09:30:00,32.69,32.7,32.57,32.61,30408.0,30.2486,30.2578,30.1375,30.1745,30408.0
2016-10-20 09:35:00,32.6,32.64,32.52,32.53,96932.0,30.1653,30.2023,30.0913,30.1005,96932.0
2016-10-20 09:40:00,32.53,32.54,32.48,32.53,14009.0,30.1005,30.1098,30.0543,30.1005,14009.0
2016-10-20 09:45:00,32.52,32.63,32.52,32.63,12035.0,30.0913,30.1931,30.0913,30.1931,12035.0
2016-10-20 09:50:00,32.63,32.64,32.59,32.64,15119.0,30.1931,30.2023,30.156,30.2023,15119.0
2016-10-20 09:55:00,32.64,32.73,32.63,32.73,8090.0,30.2023,30.2856,30.1931,30.2856,8090.0
2016-10-20 10:00:00,32.72,32.73,32.67,32.73,74995.0,30.2763,30.2856,30.2301,30.2856,74995.0
2016-10-20 10:05:00,32.73,32.74,32.69,32.69,50895.0,30.2856,30.2948,30.2486,30.2486,50895.0
2016-10-20 10:10:00,32.69,32.71,32.68,32.69,17973.0,30.2486,30.2671,30.2393,30.2486,17973.0
2016-10-20 10:15:00,32.68,32.69,32.65,32.65,21940.0,30.2393,30.2486,30.2116,30.2116,21940.0
2016-10-20 10:20:00,32.65,32.66,32.63,32.63,10005.0,30.2116,30.2208,30.1931,30.1931,10005.0
2016-10-20 10:25:00,32.62,32.62,32.59,32.62,42680.0,30.1838,30.1838,30.156,30.1838,42680.0
2016-10-20 10:30:00,32.62,32.62,32.56,32.56,17877.0,30.1838,30.1838,30.1283,30.1283,17877.0
2016-10-20 10:35:00,32.56,32.56,32.49,32.5,15573.0,30.1283,30.1283,30.0635,30.0728,15573.0
2016-10-20 10:40:00,32.5,32.52,32.5,32.51,4345.0,30.0728,30.0913,30.0728,30.082,4345.0
2016-10-20 10:45:00,32.52,32.53,32.5,32.53,6170.0,30.0913,30.1005,30.0728,30.1005,6170.0
2016-10-20 10:50:00,32.53,32.53,32.47,32.47,3700.0,30.1005,30.1005,30.045,30.045,3700.0
2016-10-20 10:55:00,32.48,32.48,32.44,32.46,13989.0,30.0543,30.0543,30.0172,30.0357,13989.0
2016-10-20 11:00:00,32.47,32.48,32.46,32.48,6561.0,30.045,30.0543,30.0357,30.0543,6561.0
2016-10-20 11:05:00,32.47,32.49,32.47,32.48,3368.0,30.045,30.0635,30.045,30.0543,3368.0
2016-10-20 11:10:00,32.48,32.49,32.47,32.49,8900.0,30.0543,30.0635,30.045,30.0635,8900.0
2016-10-20 11:15:00,32.48,32.53,32.47,32.52,12305.0,30.0543,30.1005,30.045,30.0913,12305.0
2016-10-20 11:20:00,32.52,32.55,32.51,32.55,9654.0,30.0913,30.119,30.082,30.119,9654.0
2016-10-20 11:25:00,32.55,32.57,32.51,32.51,17523.0,30.119,30.1375,30.082,30.082,17523.0
2016-10-20 11:30:00,32.51,32.52,32.5,32.51,11727.0,30.082,30.0913,30.0728,30.082,11727.0
2016-10-20 11:35:00,32.51,32.51,32.47,32.48,9006.0,30.082,30.082,30.045,30.0543,9006.0
2016-10-20 11:40:00,32.48,32.49,32.48,32.48,1700.0,30.0543,30.0635,30.0543,30.0543,1700.0
2016-10-20 11:45:00,32.48,32.5,32.47,32.49,6358.0,30.0543,30.0728,30.045,30.0635,6358.0
2016-10-20 11:50:00,32.5,32.5,32.46,32.47,2200.0,30.0728,30.0728,30.0357,30.045,2200.0
2016-10-20 11:55:00,32.47,32.52,32.47,32.52,2934.0,30.045,30.0913,30.045,30.0913,2934.0
2016-10-20 12:00:00,32.53,32.56,32.52,32.54,6439.0,30.1005,30.1283,30.0913,30.1098,6439.0
2016-10-20 12:05:00,32.55,32.56,32.52,32.52,5400.0,30.119,30.1283,30.0913,30.0913,5400.0
2016-10-20 12:10:00,32.53,32.56,32.52,32.54,7165.0,30.1005,30.1283,30.0913,30.1098,7165.0
2016-10-20 12:15:00,32.55,32.55,32.52,32.53,12268.0,30.119,30.119,30.0913,30.1005,12268.0
2016-10-20 12:20:00,32.54,32.55,32.51,32.52,53909.0,30.1098,30.119,30.082,30.0913,53909.0
2016-10-20 12:25:00,32.52,32.53,32.52,32.52,4605.0,30.0913,30.1005,30.0913,30.0913,4605.0
2016-10-20 12:30:00,32.52,32.53,32.51,32.53,9302.0,30.0913,30.1005,30.082,30.1005,9302.0
2016-10-20 12:35:00,32.54,32.58,32.53,32.58,13193.0,30.1098,30.1468,30.1005,30.1468,13193.0
2016-10-20 12:40:00,32.58,32.6,32.58,32.6,33318.0,30.1468,30.1653,30.1468,30.1653,33318.0
2016-10-20 12:45:00,32.61,32.61,32.59,32.6,4617.0,30.1745,30.1745,30.156,30.1653,4617.0
2016-10-20 12:50:00,32.59,32.6,32.58,32.59,3064.0,30.156,30.1653,30.1468,30.156,3064.0
2016-10-20 12:55:00,32.58,32.6,32.58,32.59,7964.0,30.1468,30.1653,30.1468,30.156,7964.0
2016-10-20 13:00:00,32.59,32.62,32.59,32.61,7098.0,30.156,30.1838,30.156,30.1745,7098.0
2016-10-20 13:05:00,32.62,32.66,32.61,32.65,6007.0,30.1838,30.2208,30.1745,30.2116,6007.0
2016-10-20 13:10:00,32.65,32.67,32.64,32.66,4943.0,30.2116,30.2301,30.2023,30.2208,4943.0
2016-10-20 13:15:00,32.66,32.67,32.64,32.65,9915.0,30.2208,30.2301,30.2023,30.2116,9915.0
2016-10-20 13:20:00,32.64,32.65,32.64,32.65,908.0,30.2023,30.2116,30.2023,30.2116,908.0
2016-10-20 13:25:00,32.65,32.66,32.65,32.66,3873.0,30.2116,30.2208,30.2116,30.2208,3873.0
2016-10-20 13:30:00,32.66,32.69,32.65,32.68,3800.0,30.2208,30.2486,30.2116,30.2393,3800.0
2016-10-20 13:35:00,32.68,32.7,32.68,32.7,7646.0,30.2393,30.2578,30.2393,30.2578,7646.0
2016-10-20 13:40:00,32.69,32.71,32.69,32.7,4288.0,30.2486,30.2671,30.2486,30.2578,4288.0
2016-10-20 13:45:00,32.71,32.71,32.66,32.66,5500.0,30.2671,30.2671,30.2208,30.2208,5500.0
2016-10-20 13:50:00,32.65,32.65,32.6,32.62,10990.0,30.2116,30.2116,30.1653,30.1838,10990.0
2016-10-20 13:55:00,32.62,32.63,32.61,32.62,3380.0,30.1838,30.1931,30.1745,30.1838,3380.0
2016-10-20 14:00:00,32.62,32.66,32.62,32.64,6064.0,30.1838,30.2208,30.1838,30.2023,6064.0
2016-10-20 14:05:00,32.64,32.65,32.62,32.63,7873.0,30.2023,30.2116,30.1838,30.1931,7873.0
2016-10-20 14:10:00,32.62,32.63,32.62,32.62,6771.0,30.1838,30.1931,30.1838,30.1838,6771.0
2016-10-20 14:15:00,32.61,32.61,32.59,32.61,2927.0,30.1745,30.1745,30.156,30.1745,2927.0
2016-10-20 14:20:00,32.61,32.61,32.58,32.6,8499.0,30.1745,30.1745,30.1468,30.1653,8499.0
2016-10-20 14:25:00,32.6,32.62,32.59,32.62,34413.0,30.1653,30.1838,30.156,30.1838,34413.0
2016-10-20 14:30:00,32.62,32.62,32.6,32.61,17995.0,30.1838,30.1838,30.1653,30.1745,17995.0
2016-10-20 14:35:00,32.62,32.64,32.61,32.63,19333.0,30.1838,30.2023,30.1745,30.1931,19333.0
2016-10-20 14:40:00,32.62,32.63,32.6,32.62,13187.0,30.1838,30.1931,30.1653,30.1838,13187.0
2016-10-20 14:45:00,32.62,32.66,32.6,32.65,43868.0,30.1838,30.2208,30.1653,30.2116,43868.0
2016-10-20 14:50:00,32.65,32.66,32.61,32.63,24211.0,30.2116,30.2208,30.1745,30.1931,24211.0
2016-10-20 14:55:00,32.63,32.65,32.63,32.65,69328.0,30.1931,30.2116,30.1931,30.2116,69328.0
2016-10-20 15:00:00,32.64,32.64,32.62,32.64,10229.0,30.2023,30.2023,30.1838,30.2023,10229.0
2016-10-20 15:05:00,32.64,32.65,32.62,32.64,11289.0,30.2023,30.2116,30.1838,30.2023,11289.0
2016-10-20 15:10:00,32.64,32.66,32.63,32.66,10579.0,30.2023,30.2208,30.1931,30.2208,10579.0
2016-10-20 15:15:00,32.65,32.65,32.63,32.63,7317.0,30.2116,30.2116,30.1931,30.1931,7317.0
2016-10-20 15:20:00,32.63,32.64,32.61,32.62,9294.0,30.1931,30.2023,30.1745,30.1838,9294.0
2016-10-20 15:25:00,32.62,32.62,32.6,32.6,19234.0,30.1838,30.1838,30.1653,30.1653,19234.0
2016-10-20 15:30:00,32.59,32.63,32.59,32.62,37549.0,30.156,30.1931,30.156,30.1838,37549.0
2016-10-20 15:35:00,32.62,32.63,32.6,32.62,42618.0,30.1838,30.1931,30.1653,30.1838,42618.0
2016-10-20 15:40:00,32.62,32.63,32.6,32.62,71056.0,30.1838,30.1931,30.1653,30.1838,71056.0
2016-10-20 15:45:00,32.63,32.65,32.62,32.65,46714.0,30.1931,30.2116,30.1838,30.2116,46714.0
2016-10-20 15:50:00,32.65,32.67,32.64,32.66,43536.0,30.2116,30.2301,30.2023,30.2208,43536.0
2016-10-20 15:55:00,32.66,32.68,32.63,32.64,94299.0,30.2208,30.2393,30.1931,30.2023,94299.0
2016-10-21 09:30:00,32.6,32.6,32.35,32.37,168941.0,30.1653,30.1653,29.934,29.9525,168941.0
2016-10-21 09:35:00,32.37,32.37,32.3,32.33,113929.0,29.9525,29.9525,29.8877,29.9155,113929.0
2016-10-21 09:40:00,32.33,32.37,32.28,32.34,154024.0,29.9155,29.9525,29.8692,29.9247,154024.0
2016-10-21 09:45:00,32.34,32.38,32.32,32.37,41274.0,29.9247,29.9617,29.9062,29.9525,41274.0
2016-10-21 09:50:00,32.36,32.43,32.36,32.41,91035.0,29.9432,30.008,29.9432,29.9895,91035.0
2016-10-21 09:55:00,32.42,32.44,32.42,32.43,31140.0,29.9987,30.0172,29.9987,30.008,31140.0
2016-10-21 10:00:00,32.43,32.44,32.37,32.39,99433.0,30.008,30.0172,29.9525,29.971,99433.0
2016-10-21 10:05:00,32.4,32.43,32.4,32.41,4743.0,29.9802,30.008,29.9802,29.9895,4743.0
2016-10-21 10:10:00,32.42,32.43,32.39,32.4,39193.0,29.9987,30.008,29.971,29.9802,39193.0
2016-10-21 10:15:00,32.4,32.43,32.39,32.42,243442.0,29.9802,30.008,29.971,29.9987,243442.0
2016-10-21 10:20:00,32.41,32.44,32.39,32.41,24945.0,29.9895,30.0172,29.971,29.9895,24945.0
2016-10-21 10:25:00,32.41,32.46,32.4,32.45,47595.0,29.9895,30.0357,29.9802,30.0265,47595.0
2016-10-21 10:30:00,32.46,32.51,32.46,32.46,10766.0,30.0357,30.082,30.0357,30.0357,10766.0
2016-10-21 10:35:00,32.46,32.46,32.44,32.44,11370.0,30.0357,30.0357,30.0172,30.0172,11370.0
2016-10-21 10:40:00,32.45,32.52,32.44,32.52,31628.0,30.0265,30.0913,30.0172,30.0913,31628.0
2016-10-21 10:45:00,32.52,32.55,32.51,32.53,20390.0,30.0913,30.119,30.082,30.1005,20390.0
2016-10-21 10:50:00,32.52,32.54,32.52,32.53,11719.0,30.0913,30.1098,30.0913,30.1005,11719.0
2016-10-21 10:55:00,32.53,32.54,32.51,32.53,15390.0,30.1005,30.1098,30.082,30.1005,15390.0
2016-10-21 11:00:00,32.54,32.54,32.52,32.52,8914.0,30.1098,30.1098,30.0913,30.0913,8914.0
2016-10-21 11:05:00,32.51,32.55,32.51,32.54,28692.0,30.082,30.119,30.082,30.1098,28692.0
2016-10-21 11:10:00,32.54,32.56,32.53,32.54,4800.0,30.1098,30.1283,30.1005,30.1098,4800.0
2016-10-21 11:15:00,32.52,32.55,32.52,32.55,9354.0,30.0913,30.119,30.0913,30.119,9354.0
2016-10-21 11:20:00,32.55,32.56,32.5,32.5,9759.0,30.119,30.1283,30.0728,30.0728,9759.0
2016-10-21 11:25:00,32.5,32.53,32.5,32.53,12825.0,30.0728,30.1005,30.0728,30.1005,12825.0
2016-10-21 11:30:00,32.53,32.54,32.52,32.54,21349.0,30.1005,30.1098,30.0913,30.1098,21349.0
2016-10-21 11:35:00,32.54,32.54,32.53,32.53,5828.0,30.1098,30.1098,30.1005,30.1005,5828.0
2016-10-21 11:40:00,32.53,32.55,32.53,32.55,4272.0,30.1005,30.119,30.1005,30.119,4272.0
2016-10-21 11:45:00,32.56,32.62,32.56,32.62,5511.0,30.1283,30.1838,30.1283,30.1838,5511.0
2016-10-21 11:50:00,32.62,32.62,32.6,32.62,3788.0,30.1838,30.1838,30.1653,30.1838,3788.0
2016-10-21 11:55:00,32.64,32.64,32.59,32.59,3235.0,30.2023,30.2023,30.156,30.156,3235.0
2016-10-21 12:00:00,32.6,32.61,32.58,32.59,5885.0,30.1653,30.1745,30.1468,30.156,5885.0
2016-10-21 12:05:00,32.58,32.59,32.57,32.59,8000.0,30.1468,30.156,30.1375,30.156,8000.0
2016-10-21 12:10:00,32.58,32.59,32.57,32.58,9719.0,30.1468,30.156,30.1375,30.1468,9719.0
2016-10-21 12:15:00,32.59,32.59,32.58,32.58,2400.0,30.156,30.156,30.1468,30.1468,2400.0
2016-10-21 12:20:00,32.58,32.58,32.55,32.57,24295.0,30.1468,30.1468,30.119,30.1375,24295.0
2016-10-21 12:25:00,32.57,32.57,32.56,32.57,1500.0,30.1375,30.1375,30.1283,30.1375,1500.0
2016-10-21 12:30:00,32.57,32.58,32.56,32.57,3766.0,30.1375,30.1468,30.1283,30.1375,3766.0
2016-10-21 12:35:00,32.57,32.6,32.57,32.59,14100.0,30.1375,30.1653,30.1375,30.156,14100.0
2016-10-21 12:40:00,32.59,32.6,32.59,32.59,5100.0,30.156,30.1653,30.156,30.156,5100.0
2016-10-21 12:45:00,32.59,32.59,32.56,32.58,14865.0,30.156,30.156,30.1283,30.1468,14865.0
2016-10-21 12:50:00,32.58,32.58,32.56,32.58,12100.0,30.1468,30.1468,30.1283,30.1468,12100.0
2016-10-21 12:55:00,32.58,32.6,32.58,32.59,4510.0,30.1468,30.1653,30.1468,30.156,4510.0
2016-10-21 13:00:00,32.59,32.6,32.54,32.55,21187.0,30.156,30.1653,30.1098,30.119,21187.0
2016-10-21 13:05:00,32.54,32.54,32.52,32.54,36478.0,30.1098,30.1098,30.0913,30.1098,36478.0
2016-10-21 13:10:00,32.54,32.54,32.53,32.54,2350.0,30.1098,30.1098,30.1005,30.1098,2350.0
2016-10-21 13:15:00,32.54,32.55,32.52,32.54,5200.0,30.1098,30.119,30.0913,30.1098,5200.0
2016-10-21 13:20:00,32.54,32.54,32.52,32.52,3900.0,30.1098,30.1098,30.0913,30.0913,3900.0
2016-10-21 13:25:00,32.52,32.54,32.52,32.52,6635.0,30.0913,30.1098,30.0913,30.0913,6635.0
2016-10-21 13:30:00,32.52,32.53,32.5,32.51,3800.0,30.0913,30.1005,30.0728,30.082,3800.0
2016-10-21 13:35:00,32.52,32.54,32.51,32.54,4901.0,30.0913,30.1098,30.082,30.1098,4901.0
2016-10-21 13:40:00,32.54,32.55,32.53,32.54,5200.0,30.1098,30.119,30.1005,30.1098,5200.0
2016-10-21 13:45:00,32.55,32.58,32.54,32.57,5100.0,30.119,30.1468,30.1098,30.1375,5100.0
2016-10-21 13:50:00,32.58,32.58,32.54,32.57,13863.0,30.1468,30.1468,30.1098,30.1375,13863.0
2016-10-21 13:55:00,32.56,32.58,32.56,32.57,4898.0,30.1283,30.1468,30.1283,30.1375,4898.0
2016-10-21 14:00:00,32.56,32.56,32.55,32.55,2710.0,30.1283,30.1283,30.119,30.119,2710.0
2016-10-21 14:05:00,32.55,32.56,32.55,32.55,3135.0,30.119,30.1283,30.119,30.119,3135.0
2016-10-21 14:10:00,32.55,32.57,32.55,32.56,12497.0,30.119,30.1375,30.119,30.1283,12497.0
2016-10-21 14:15:00,32.56,32.59,32.56,32.58,102279.0,30.1283,30.156,30.1283,30.1468,102279.0
2016-10-21 14:20:00,32.58,32.58,32.56,32.58,14216.0,30.1468,30.1468,30.1283,30.1468,14216.0
2016-10-21 14:25:00,32.57,32.58,32.56,32.57,6362.0,30.1375,30.1468,30.1283,30.1375,6362.0
2016-10-21 14:30:00,32.57,32.57,32.55,32.55,19852.0,30.1375,30.1375,30.119,30.119,19852.0
2016-10-21 14:35:00,32.55,32.61,32.55,32.61,29059.0,30.119,30.1745,30.119,30.1745,29059.0
2016-10-21 14:40:00,32.61,32.65,32.6,32.63,16409.0,30.1745,30.2116,30.1653,30.1931,16409.0
2016-10-21 14:45:00,32.63,32.63,32.61,32.63,6200.0,30.1931,30.1931,30.1745,30.1931,6200.0
2016-10-21 14:50:00,32.63,32.64,32.62,32.64,7777.0,30.1931,30.2023,30.1838,30.2023,7777.0
2016-10-21 14:55:00,32.64,32.66,32.63,32.66,14407.0,30.2023,30.2208,30.1931,30.2208,14407.0
2016-10-21 15:00:00,32.66,32.67,32.65,32.65,13930.0,30.2208,30.2301,30.2116,30.2116,13930.0
2016-10-21 15:05:00,32.66,32.68,32.65,32.66,30939.0,30.2208,30.2393,30.2116,30.2208,30939.0
2016-10-21 15:10:00,32.66,32.69,32.66,32.68,20139.0,30.2208,30.2486,30.2208,30.2393,20139.0
2016-10-21 15:15:00,32.68,32.69,32.65,32.65,11822.0,30.2393,30.2486,30.2116,30.2116,11822.0
2016-10-21 15:20:00,32.65,32.65,32.64,32.65,8199.0,30.2116,30.2116,30.2023,30.2116,8199.0
2016-10-21 15:25:00,32.65,32.67,32.64,32.66,33859.0,30.2116,30.2301,30.2023,30.2208,33859.0
2016-10-21 15:30:00,32.66,32.67,32.64,32.66,21488.0,30.2208,30.2301,30.2023,30.2208,21488.0
2016-10-21 15:35:00,32.65,32.66,32.64,32.65,23228.0,30.2116,30.2208,30.2023,30.2116,23228.0
2016-10-21 15:40:00,32.65,32.65,32.64,32.64,37474.0,30.2116,30.2116,30.2023,30.2023,37474.0
2016-10-21 15:45:00,32.65,32.66,32.63,32.65,80894.0,30.2116,30.2208,30.1931,30.2116,80894.0
2016-10-21 15:50:00,32.65,32.68,32.64,32.66,132862.0,30.2116,30.2393,30.2023,30.2208,132862.0
2016-10-21 15:55:00,32.66,32.67,32.63,32.65,334930.0,30.2208,30.2301,30.1931,30.2116,334930.0
2016-10-24 09:30:00,32.75,33.01,32.75,32.98,31305.0,30.3041,30.5447,30.3041,30.5169,31305.0
2016-10-24 09:35:00,32.99,33.05,32.99,33.02,16715.0,30.5262,30.5817,30.5262,30.5539,16715.0
2016-10-24 09:40:00,33.03,33.05,32.94,32.97,30863.0,30.5632,30.5817,30.4799,30.5077,30863.0
2016-10-24 09:45:00,32.98,33.03,32.97,33.02,9607.0,30.5169,30.5632,30.5077,30.5539,9607.0
2016-10-24 09:50:00,33.02,33.03,32.99,33.0,5600.0,30.5539,30.5632,30.5262,30.5354,5600.0
2016-10-24 09:55:00,33.01,33.04,33.01,33.02,4402.0,30.5447,30.5724,30.5447,30.5539,4402.0
2016-10-24 10:00:00,33.02,33.04,32.99,33.01,6475.0,30.5539,30.5724,30.5262,30.5447,6475.0
2016-10-24 10:05:00,33.0,33.02,32.95,32.96,4432.0,30.5354,30.5539,30.4892,30.4984,4432.0
2016-10-24 10:10:00,32.96,32.98,32.91,32.91,15843.0,30.4984,30.5169,30.4521,30.4521,15843.0
2016-10-24 10:15:00,32.91,32.97,32.91,32.94,10951.0,30.4521,30.5077,30.4521,30.4799,10951.0
2016-10-24 10:20:00,32.95,33.0,32.94,33.0,4200.0,30.4892,30.5354,30.4799,30.5354,4200.0
2016-10-24 10:25:00,32.99,33.01,32.97,32.98,6594.0,30.5262,30.5447,30.5077,30.5169,6594.0
2016-10-24 10:30:00,32.99,33.01,32.97,33.0,3820.0,30.5262,30.5447,30.5077,30.5354,3820.0
2016-10-24 10:35:00,32.99,33.02,32.99,33.02,10482.0,30.5262,30.5539,30.5262,30.5539,10482.0
2016-10-24 10:40:00,33.02,33.02,32.94,32.96,16407.0,30.5539,30.5539,30.4799,30.4984,16407.0
2016-10-24 10:45:00,32.96,32.98,32.95,32.98,11914.0,30.4984,30.5169,30.4892,30.5169,11914.0
2016-10-24 10:50:00,32.98,33.0,32.98,33.0,6752.0,30.5169,30.5354,30.5169,30.5354,6752.0
2016-10-24 10:55:00,33.01,33.04,33.01,33.03,6450.0,30.5447,30.5724,30.5447,30.5632,6450.0
2016-10-24 11:00:00,33.03,33.05,33.02,33.05,5000.0,30.5632,30.5817,30.5539,30.5817,5000.0
2016-10-24 11:05:00,33.05,33.06,33.03,33.04,4427.0,30.5817,30.5909,30.5632,30.5724,4427.0
2016-10-24 11:10:00,33.04,33.05,33.01,33.03,6669.0,30.5724,30.5817,30.5447,30.5632,6669.0
2016-10-24 11:15:00,33.04,33.05,33.03,33.05,5352.0,30.5724,30.5817,30.5632,30.5817,5352.0
2016-10-24 11:20:00,33.04,33.04,33.01,33.02,22522.0,30.5724,30.5724,30.5447,30.5539,22522.0
2016-10-24 11:25:00,33.01,33.01,32.97,32.97,10752.0,30.5447,30.5447,30.5077,30.5077,10752.0
2016-10-24 11:30:00,32.96,33.0,32.96,33.0,10144.0,30.4984,30.5354,30.4984,30.5354,10144.0
2016-10-24 11:35:00,33.0,33.0,32.98,32.99,9989.0,30.5354,30.5354,30.5169,30.5262,9989.0
2016-10-24 11:40:00,33.0,33.0,32.95,32.96,35631.0,30.5354,30.5354,30.4892,30.4984,35631.0
2016-10-24 11:45:00,32.96,33.0,32.96,33.0,12700.0,30.4984,30.5354,30.4984,30.5354,12700.0
2016-10-24 11:50:00,33.0,33.01,32.98,32.98,2400.0,30.5354,30.5447,30.5169,30.5169,2400.0
2016-10-24 11:55:00,32.99,33.01,32.98,33.0,6050.0,30.5262,30.5447,30.5169,30.5354,6050.0
2016-10-24 12:00:00,32.99,33.01,32.96,32.96,91078.0,30.5262,30.5447,30.4984,30.4984,91078.0
2016-10-24 12:05:00,32.95,32.99,32.95,32.98,9951.0,30.4892,30.5262,30.4892,30.5169,9951.0
2016-10-24 12:10:00,32.98,32.99,32.97,32.98,9745.0,30.5169,30.5262,30.5077,30.5169,9745.0
2016-10-24 12:15:00,32.98,33.0,32.97,33.0,12853.0,30.5169,30.5354,30.5077,30.5354,12853.0
2016-10-24 12:20:00,33.0,33.0,32.98,32.99,12698.0,30.5354,30.5354,30.5169,30.5262,12698.0
2016-10-24 12:25:00,32.98,32.99,32.96,32.97,7300.0,30.5169,30.5262,30.4984,30.5077,7300.0
2016-10-24 12:30:00,32.97,32.97,32.94,32.97,16554.0,30.5077,30.5077,30.4799,30.5077,16554.0
2016-10-24 12:35:00,32.97,32.97,32.92,32.93,39057.0,30.5077,30.5077,30.4614,30.4706,39057.0
2016-10-24 12:40:00,32.94,32.97,32.91,32.97,25416.0,30.4799,30.5077,30.4521,30.5077,25416.0
2016-10-24 12:45:00,32.97,32.99,32.96,32.98,10470.0,30.5077,30.5262,30.4984,30.5169,10470.0
2016-10-24 12:50:00,32.99,33.01,32.98,33.01,8666.0,30.5262,30.5447,30.5169,30.5447,8666.0
2016-10-24 12:55:00,33.01,33.02,33.0,33.01,18588.0,30.5447,30.5539,30.5354,30.5447,18588.0
2016-10-24 13:00:00,33.02,33.02,32.99,32.99,19100.0,30.5539,30.5539,30.5262,30.5262,19100.0
2016-10-24 13:05:00,32.99,33.01,32.98,33.0,22140.0,30.5262,30.5447,30.5169,30.5354,22140.0
2016-10-24 13:10:00,33.0,33.0,32.98,32.99,22893.0,30.5354,30.5354,30.5169,30.5262,22893.0
2016-10-24 13:15:00,32.98,32.98,32.96,32.97,24337.0,30.5169,30.5169,30.4984,30.5077,24337.0
2016-10-24 13:20:00,32.97,32.98,32.95,32.97,17069.0,30.5077,30.5169,30.4892,30.5077,17069.0
2016-10-24 13:25:00,32.96,32.97,32.96,32.96,12074.0,30.4984,30.5077,30.4984,30.4984,12074.0
2016-10-24 13:30:00,32.97,32.98,32.95,32.97,4010.0,30.5077,30.5169,30.4892,30.5077,4010.0
2016-10-24 13:35:00,32.98,32.98,32.97,32.98,2300.0,30.5169,30.5169,30.5077,30.5169,2300.0
2016-10-24 13:40:00,32.98,33.0,32.98,32.99,8826.0,30.5169,30.5354,30.5169,30.5262,8826.0
2016-10-24 13:45:00,32.99,33.0,32.97,32.98,49378.0,30.5262,30.5354,30.5077,30.5169,49378.0
2016-10-24 13:50:00,32.98,33.0,32.97,32.99,18213.0,30.5169,30.5354,30.5077,30.5262,18213.0
2016-10-24 13:55:00,32.99,33.0,32.99,33.0,4600.0,30.5262,30.5354,30.5262,30.5354,4600.0
2016-10-24 14:00:00,32.99,33.01,32.98,33.0,6040.0,30.5262,30.5447,30.5169,30.5354,6040.0
2016-10-24 14:05:00,33.0,33.01,32.99,33.0,14458.0,30.5354,30.5447,30.5262,30.5354,14458.0
2016-10-24 14:10:00,33.01,33.01,32.99,32.99,13334.0,30.5447,30.5447,30.5262,30.5262,13334.0
2016-10-24 14:15:00,32.99,33.0,32.96,32.98,20272.0,30.5262,30.5354,30.4984,30.5169,20272.0
2016-10-24 14:20:00,32.98,32.99,32.96,32.97,12238.0,30.5169,30.5262,30.4984,30.5077,12238.0
2016-10-24 14:25:00,32.97,32.99,32.96,32.99,9202.0,30.5077,30.5262,30.4984,30.5262,9202.0
2016-10-24 14:30:00,32.99,32.99,32.98,32.98,6972.0,30.5262,30.5262,30.5169,30.5169,6972.0
2016-10-24 14:35:00,32.98,33.0,32.98,32.98,7347.0,30.5169,30.5354,30.5169,30.5169,7347.0
2016-10-24 14:40:00,32.98,32.99,32.96,32.97,10026.0,30.5169,30.5262,30.4984,30.5077,10026.0
2016-10-24 14:45:00,32.97,32.97,32.96,32.97,6794.0,30.5077,30.5077,30.4984,30.5077,6794.0
2016-10-24 14:50:00,32.96,32.96,32.95,32.95,4619.0,30.4984,30.4984,30.4892,30.4892,4619.0
2016-10-24 14:55:00,32.95,32.98,32.95,32.97,16813.0,30.4892,30.5169,30.4892,30.5077,16813.0
2016-10-24 15:00:00,32.97,32.98,32.96,32.97,3172.0,30.5077,30.5169,30.4984,30.5077,3172.0
2016-10-24 15:05:00,32.96,32.97,32.95,32.96,12750.0,30.4984,30.5077,30.4892,30.4984,12750.0
2016-10-24 15:10:00,32.96,32.97,32.96,32.97,4313.0,30.4984,30.5077,30.4984,30.5077,4313.0
2016-10-24 15:15:00,32.97,32.97,32.96,32.97,2925.0,30.5077,30.5077,30.4984,30.5077,2925.0
2016-10-24 15:20:00,32.97,32.97,32.94,32.95,39358.0,30.5077,30.5077,30.4799,30.4892,39358.0
2016-10-24 15:25:00,32.95,32.95,32.94,32.95,12137.0,30.4892,30.4892,30.4799,30.4892,12137.0
2016-10-24 15:30:00,32.94,32.94,32.92,32.92,28264.0,30.4799,30.4799,30.4614,30.4614,28264.0
2016-10-24 15:35:00,32.93,32.95,32.92,32.95,21507.0,30.4706,30.4892,30.4614,30.4892,21507.0
2016-10-24 15:40:00,32.95,32.95,32.92,32.94,34336.0,30.4892,30.4892,30.4614,30.4799,34336.0
2016-10-24 15:45:00,32.94,32.96,32.94,32.95,45338.0,30.4799,30.4984,30.4799,30.4892,45338.0
2016-10-24 15:50:00,32.95,32.97,32.94,32.95,62074.0,30.4892,30.5077,30.4799,30.4892,62074.0
2016-10-24 15:55:00,32.95,32.96,32.93,32.93,101081.0,30.4892,30.4984,30.4706,30.4706,101081.0
2016-10-25 09:30:00,32.44,32.45,32.27,32.28,484853.0,30.0172,30.0265,29.8599,29.8692,484853.0
2016-10-25 09:35:00,32.28,32.3,32.13,32.17,600429.0,29.8692,29.8877,29.7304,29.7674,600429.0
2016-10-25 09:40:00,32.18,32.23,32.13,32.21,138058.0,29.7767,29.8229,29.7304,29.8044,138058.0
2016-10-25 09:45:00,32.22,32.24,32.13,32.16,111325.0,29.8137,29.8322,29.7304,29.7582,111325.0
2016-10-25 09:50:00,32.16,32.17,32.08,32.09,133015.0,29.7582,29.7674,29.6841,29.6934,133015.0
2016-10-25 09:55:00,32.09,32.14,32.09,32.13,151219.0,29.6934,29.7396,29.6934,29.7304,151219.0
2016-10-25 10:00:00,32.14,32.15,32.09,32.11,92975.0,29.7396,29.7489,29.6934,29.7119,92975.0
2016-10-25 10:05:00,32.11,32.2,32.1,32.19,108647.0,29.7119,29.7952,29.7026,29.7859,108647.0
2016-10-25 10:10:00,32.2,32.24,32.17,32.22,96031.0,29.7952,29.8322,29.7674,29.8137,96031.0
2016-10-25 10:15:00,32.22,32.25,32.2,32.24,48508.0,29.8137,29.8414,29.7952,29.8322,48508.0
2016-10-25 10:20:00,32.23,32.24,32.16,32.16,69453.0,29.8229,29.8322,29.7582,29.7582,69453.0
2016-10-25 10:25:00,32.15,32.17,32.13,32.14,81362.0,29.7489,29.7674,29.7304,29.7396,81362.0
2016-10-25 10:30:00,32.15,32.15,32.07,32.1,42427.0,29.7489,29.7489,29.6749,29.7026,42427.0
2016-10-25 10:35:00,32.11,32.11,32.07,32.07,39658.0,29.7119,29.7119,29.6749,29.6749,39658.0
2016-10-25 10:40:00,32.06,32.06,31.98,31.99,61371.0,29.6656,29.6656,29.5916,29.6008,61371.0
2016-10-25 10:45:00,31.98,31.98,31.94,31.98,96953.0,29.5916,29.5916,29.5546,29.5916,96953.0
2016-10-25 10:50:00,31.99,32.0,31.98,32.0,27415.0,29.6008,29.6101,29.5916,29.6101,27415.0
2016-10-25 10:55:00,32.0,32.03,31.96,32.03,46634.0,29.6101,29.6379,29.5731,29.6379,46634.0
2016-10-25 11:00:00,32.02,32.06,32.02,32.05,28387.0,29.6286,29.6656,29.6286,29.6564,28387.0
2016-10-25 11:05:00,32.05,32.06,32.04,32.05,29700.0,29.6564,29.6656,29.6471,29.6564,29700.0
2016-10-25 11:10:00,32.04,32.05,31.96,31.98,38026.0,29.6471,29.6564,29.5731,29.5916,38026.0
2016-10-25 11:15:00,31.98,32.01,31.97,31.99,26366.0,29.5916,29.6194,29.5823,29.6008,26366.0
2016-10-25 11:20:00,31.99,31.99,31.93,31.96,16152.0,29.6008,29.6008,29.5453,29.5731,16152.0
2016-10-25 11:25:00,31.96,31.96,31.93,31.96,230908.0,29.5731,29.5731,29.5453,29.5731,230908.0
2016-10-25 11:30:00,31.96,31.97,31.93,31.94,58844.0,29.5731,29.5823,29.5453,29.5546,58844.0
2016-10-25 11:35:00,31.95,31.97,31.93,31.94,41226.0,29.5638,29.5823,29.5453,29.5546,41226.0
2016-10-25 11:40:00,31.94,31.94,31.87,31.87,81315.0,29.5546,29.5546,29.4898,29.4898,81315.0
2016-10-25 11:45:00,31.88,31.89,31.84,31.86,335819.0,29.4991,29.5083,29.4621,29.4806,335819.0
2016-10-25 11:50:00,31.86,31.88,31.84,31.88,48528.0,29.4806,29.4991,29.4621,29.4991,48528.0
2016-10-25 11:55:00,31.87,31.89,31.86,31.88,20196.0,29.4898,29.5083,29.4806,29.4991,20196.0
2016-10-25 12:00:00,31.88,31.91,31.87,31.89,23667.0,29.4991,29.5268,29.4898,29.5083,23667.0
2016-10-25 12:05:00,31.89,31.89,31.85,31.89,52719.0,29.5083,29.5083,29.4713,29.5083,52719.0
2016-10-25 12:10:00,31.89,31.92,31.88,31.9,198782.0,29.5083,29.5361,29.4991,29.5176,198782.0
2016-10-25 12:15:00,31.9,31.9,31.86,31.89,10080.0,29.5176,29.5176,29.4806,29.5083,10080.0
2016-10-25 12:20:00,31.89,31.9,31.85,31.86,9804.0,29.5083,29.5176,29.4713,29.4806,9804.0
2016-10-25 12:25:00,31.86,31.87,31.85,31.86,18300.0,29.4806,29.4898,29.4713,29.4806,18300.0
2016-10-25 12:30:00,31.86,31.87,31.84,31.86,9300.0,29.4806,29.4898,29.4621,29.4806,9300.0
2016-10-25 12:35:00,31.87,31.87,31.84,31.86,10100.0,29.4898,29.4898,29.4621,29.4806,10100.0
2016-10-25 12:40:00,31.87,31.87,31.84,31.85,12200.0,29.4898,29.4898,29.4621,29.4713,12200.0
2016-10-25 12:45:00,31.85,31.88,31.84,31.87,22149.0,29.4713,29.4991,29.4621,29.4898,22149.0
2016-10-25 12:50:00,31.87,31.87,31.82,31.84,15794.0,29.4898,29.4898,29.4435,29.4621,15794.0
2016-10-25 12:55:00,31.84,31.9,31.84,31.9,48132.0,29.4621,29.5176,29.4621,29.5176,48132.0
2016-10-25 13:00:00,31.9,31.9,31.85,31.88,25986.0,29.5176,29.5176,29.4713,29.4991,25986.0
2016-10-25 13:05:00,31.88,31.88,31.86,31.88,109609.0,29.4991,29.4991,29.4806,29.4991,109609.0
2016-10-25 13:10:00,31.89,31.91,31.88,31.91,22100.0,29.5083,29.5268,29.4991,29.5268,22100.0
2016-10-25 13:15:00,31.91,31.93,31.89,31.89,22328.0,29.5268,29.5453,29.5083,29.5083,22328.0
2016-10-25 13:20:00,31.9,31.92,31.89,31.91,55494.0,29.5176,29.5361,29.5083,29.5268,55494.0
2016-10-25 13:25:00,31.91,31.92,31.89,31.89,15183.0,29.5268,29.5361,29.5083,29.5083,15183.0
2016-10-25 13:30:00,31.9,31.9,31.87,31.9,19078.0,29.5176,29.5176,29.4898,29.5176,19078.0
2016-10-25 13:35:00,31.9,31.9,31.89,31.9,5500.0,29.5176,29.5176,29.5083,29.5176,5500.0
2016-10-25 13:40:00,31.9,31.91,31.89,31.9,10671.0,29.5176,29.5268,29.5083,29.5176,10671.0
2016-10-25 13:45:00,31.9,31.91,31.88,31.91,13972.0,29.5176,29.5268,29.4991,29.5268,13972.0
2016-10-25 13:50:00,31.91,31.92,31.9,31.91,52169.0,29.5268,29.5361,29.5176,29.5268,52169.0
2016-10-25 13:55:00,31.91,31.91,31.88,31.9,9713.0,29.5268,29.5268,29.4991,29.5176,9713.0
2016-10-25 14:00:00,31.9,31.91,31.89,31.89,3700.0,29.5176,29.5268,29.5083,29.5083,3700.0
2016-10-25 14:05:00,31.9,31.92,31.89,31.92,46938.0,29.5176,29.5361,29.5083,29.5361,46938.0
2016-10-25 14:10:00,31.91,31.92,31.9,31.91,11685.0,29.5268,29.5361,29.5176,29.5268,11685.0
2016-10-25 14:15:00,31.91,31.92,31.9,31.9,5050.0,29.5268,29.5361,29.5176,29.5176,5050.0
2016-10-25 14:20:00,31.9,31.91,31.88,31.88,8812.0,29.5176,29.5268,29.4991,29.4991,8812.0
2016-10-25 14:25:00,31.89,31.89,31.87,31.89,11906.0,29.5083,29.5083,29.4898,29.5083,11906.0
2016-10-25 14:30:00,31.9,31.9,31.87,31.89,9790.0,29.5176,29.5176,29.4898,29.5083,9790.0
2016-10-25 14:35:00,31.88,31.88,31.85,31.86,25081.0,29.4991,29.4991,29.4713,29.4806,25081.0
2016-10-25 14:40:00,31.87,31.87,31.84,31.85,7937.0,29.4898,29.4898,29.4621,29.4713,7937.0
2016-10-25 14:45:00,31.85,31.85,31.84,31.85,3600.0,29.4713,29.4713,29.4621,29.4713,3600.0
2016-10-25 14:50:00,31.84,31.86,31.83,31.84,9210.0,29.4621,29.4806,29.4528,29.4621,9210.0
2016-10-25 14:55:00,31.84,31.84,31.82,31.83,8215.0,29.4621,29.4621,29.4435,29.4528,8215.0
2016-10-25 15:00:00,31.82,31.83,31.79,31.8,11272.0,29.4435,29.4528,29.4158,29.425,11272.0
2016-10-25 15:05:00,31.8,31.82,31.8,31.82,8983.0,29.425,29.4435,29.425,29.4435,8983.0
2016-10-25 15:10:00,31.81,31.82,31.78,31.78,14400.0,29.4343,29.4435,29.4065,29.4065,14400.0
2016-10-25 15:15:00,31.78,31.79,31.75,31.75,10724.0,29.4065,29.4158,29.3788,29.3788,10724.0
2016-10-25 15:20:00,31.75,31.78,31.74,31.76,82584.0,29.3788,29.4065,29.3695,29.388,82584.0
2016-10-25 15:25:00,31.77,31.78,31.76,31.78,34938.0,29.3973,29.4065,29.388,29.4065,34938.0
2016-10-25 15:30:00,31.78,31.8,31.77,31.8,54553.0,29.4065,29.425,29.3973,29.425,54553.0
2016-10-25 15:35:00,31.79,31.8,31.79,31.8,45768.0,29.4158,29.425,29.4158,29.425,45768.0
2016-10-25 15:40:00,31.79,31.8,31.77,31.77,55515.0,29.4158,29.425,29.3973,29.3973,55515.0
2016-10-25 15:45:00,31.77,31.78,31.75,31.77,168759.0,29.3973,29.4065,29.3788,29.3973,168759.0
2016-10-25 15:50:00,31.76,31.77,31.74,31.76,85452.0,29.388,29.3973,29.3695,29.388,85452.0
2016-10-25 15:55:00,31.76,31.79,31.75,31.78,246257.0,29.388,29.4158,29.3788,29.4065,246257.0
2016-10-26 09:30:00,31.66,31.75,31.52,31.68,40315.0,29.2955,29.3788,29.166,29.314,40315.0
2016-10-26 09:35:00,31.67,31.76,31.67,31.68,37817.0,29.3047,29.388,29.3047,29.314,37817.0
2016-10-26 09:40:00,31.69,31.83,31.68,31.77,61816.0,29.3233,29.4528,29.314,29.3973,61816.0
2016-10-26 09:45:00,31.77,31.77,31.74,31.76,17832.0,29.3973,29.3973,29.3695,29.388,17832.0
2016-10-26 09:50:00,31.75,31.8,31.68,31.75,28085.0,29.3788,29.425,29.314,29.3788,28085.0
2016-10-26 09:55:00,31.74,31.75,31.7,31.73,52492.0,29.3695,29.3788,29.3325,29.3603,52492.0
2016-10-26 10:00:00,31.73,31.73,31.67,31.71,150325.0,29.3603,29.3603,29.3047,29.3418,150325.0
2016-10-26 10:05:00,31.72,31.74,31.66,31.72,224248.0,29.351,29.3695,29.2955,29.351,224248.0
2016-10-26 10:10:00,31.71,31.76,31.71,31.76,347373.0,29.3418,29.388,29.3418,29.388,347373.0
2016-10-26 10:15:00,31.76,31.78,31.7,31.75,105273.0,29.388,29.4065,29.3325,29.3788,105273.0
2016-10-26 10:20:00,31.74,31.78,31.72,31.78,91914.0,29.3695,29.4065,29.351,29.4065,91914.0
2016-10-26 10:25:00,31.78,31.79,31.74,31.77,112963.0,29.4065,29.4158,29.3695,29.3973,112963.0
2016-10-26 10:30:00,31.78,31.81,31.76,31.78,29184.0,29.4065,29.4343,29.388,29.4065,29184.0
2016-10-26 10:35:00,31.78,31.83,31.78,31.8,25649.0,29.4065,29.4528,29.4065,29.425,25649.0
2016-10-26 10:40:00,31.81,31.82,31.76,31.76,13690.0,29.4343,29.4435,29.388,29.388,13690.0
2016-10-26 10:45:00,31.75,31.78,31.74,31.78,23138.0,29.3788,29.4065,29.3695,29.4065,23138.0
2016-10-26 10:50:00,31.78,31.79,31.73,31.73,7754.0,29.4065,29.4158,29.3603,29.3603,7754.0
2016-10-26 10:55:00,31.73,31.84,31.72,31.83,20822.0,29.3603,29.4621,29.351,29.4528,20822.0
2016-10-26 11:00:00,31.83,31.83,31.8,31.81,14280.0,29.4528,29.4528,29.425,29.4343,14280.0
2016-10-26 11:05:00,31.81,31.84,31.79,31.8,14286.0,29.4343,29.4621,29.4158,29.425,14286.0
2016-10-26 11:10:00,31.8,31.85,31.79,31.84,41474.0,29.425,29.4713,29.4158,29.4621,41474.0
2016-10-26 11:15:00,31.85,31.85,31.8,31.81,8807.0,29.4713,29.4713,29.425,29.4343,8807.0
2016-10-26 11:20:00,31.81,31.85,31.81,31.85,9480.0,29.4343,29.4713,29.4343,29.4713,9480.0
2016-10-26 11:25:00,31.85,31.85,31.82,31.84,17476.0,29.4713,29.4713,29.4435,29.4621,17476.0
2016-10-26 11:30:00,31.84,31.86,31.83,31.84,24519.0,29.4621,29.4806,29.4528,29.4621,24519.0
2016-10-26 11:35:00,31.84,31.84,31.82,31.83,5436.0,29.4621,29.4621,29.4435,29.4528,5436.0
2016-10-26 11:40:00,31.82,31.83,31.8,31.8,16200.0,29.4435,29.4528,29.425,29.425,16200.0
2016-10-26 11:45:00,31.8,31.85,31.8,31.84,10254.0,29.425,29.4713,29.425,29.4621,10254.0
2016-10-26 11:50:00,31.83,31.85,31.82,31.84,10138.0,29.4528,29.4713,29.4435,29.4621,10138.0
2016-10-26 11:55:00,31.85,31.85,31.81,31.82,4339.0,29.4713,29.4713,29.4343,29.4435,4339.0
2016-10-26 12:00:00,31.82,31.83,31.8,31.8,6990.0,29.4435,29.4528,29.425,29.425,6990.0
2016-10-26 12:05:00,31.81,31.83,31.81,31.82,9539.0,29.4343,29.4528,29.4343,29.4435,9539.0
2016-10-26 12:10:00,31.83,31.85,31.82,31.84,10823.0,29.4528,29.4713,29.4435,29.4621,10823.0
2016-10-26 12:15:00,31.83,31.83,31.82,31.83,6302.0,29.4528,29.4528,29.4435,29.4528,6302.0
2016-10-26 12:20:00,31.84,31.85,31.83,31.84,6940.0,29.4621,29.4713,29.4528,29.4621,6940.0
2016-10-26 12:25:00,31.84,31.84,31.82,31.83,6543.0,29.4621,29.4621,29.4435,29.4528,6543.0
2016-10-26 12:30:00,31.83,31.84,31.81,31.81,11444.0,29.4528,29.4621,29.4343,29.4343,11444.0
2016-10-26 12:35:00,31.81,31.83,31.81,31.83,4556.0,29.4343,29.4528,29.4343,29.4528,4556.0
2016-10-26 12:40:00,31.82,31.82,31.81,31.82,7400.0,29.4435,29.4435,29.4343,29.4435,7400.0
2016-10-26 12:45:00,31.82,31.83,31.81,31.82,5547.0,29.4435,29.4528,29.4343,29.4435,5547.0
2016-10-26 12:50:00,31.83,31.85,31.81,31.82,97412.0,29.4528,29.4713,29.4343,29.4435,97412.0
2016-10-26 12:55:00,31.81,31.83,31.81,31.82,55647.0,29.4343,29.4528,29.4343,29.4435,55647.0
2016-10-26 13:00:00,31.83,31.86,31.83,31.86,10494.0,29.4528,29.4806,29.4528,29.4806,10494.0
2016-10-26 13:05:00,31.85,31.86,31.83,31.83,28517.0,29.4713,29.4806,29.4528,29.4528,28517.0
2016-10-26 13:10:00,31.82,31.83,31.79,31.79,79597.0,29.4435,29.4528,29.4158,29.4158,79597.0
2016-10-26 13:15:00,31.79,31.8,31.78,31.8,31852.0,29.4158,29.425,29.4065,29.425,31852.0
2016-10-26 13:20:00,31.8,31.8,31.76,31.77,64400.0,29.425,29.425,29.388,29.3973,64400.0
2016-10-26 13:25:00,31.76,31.78,31.76,31.76,25531.0,29.388,29.4065,29.388,29.388,25531.0
2016-10-26 13:30:00,31.76,31.77,31.74,31.76,53375.0,29.388,29.3973,29.3695,29.388,53375.0
2016-10-26 13:35:00,31.77,31.77,31.74,31.75,14585.0,29.3973,29.3973,29.3695,29.3788,14585.0
2016-10-26 13:40:00,31.75,31.75,31.7,31.7,82421.0,29.3788,29.3788,29.3325,29.3325,82421.0
2016-10-26 13:45:00,31.69,31.71,31.67,31.68,61412.0,29.3233,29.3418,29.3047,29.314,61412.0
2016-10-26 13:50:00,31.67,31.7,31.66,31.66,27544.0,29.3047,29.3325,29.2955,29.2955,27544.0
2016-10-26 13:55:00,31.66,31.69,31.65,31.68,19223.0,29.2955,29.3233,29.2862,29.314,19223.0
2016-10-26 14:00:00,31.67,31.69,31.64,31.64,31779.0,29.3047,29.3233,29.277,29.277,31779.0
2016-10-26 14:05:00,31.64,31.65,31.61,31.64,40749.0,29.277,29.2862,29.2492,29.277,40749.0
2016-10-26 14:10:00,31.64,31.66,31.63,31.65,23537.0,29.277,29.2955,29.2677,29.2862,23537.0
2016-10-26 14:15:00,31.66,31.66,31.63,31.65,51722.0,29.2955,29.2955,29.2677,29.2862,51722.0
2016-10-26 14:20:00,31.65,31.66,31.64,31.66,35466.0,29.2862,29.2955,29.277,29.2955,35466.0
2016-10-26 14:25:00,31.66,31.68,31.65,31.66,32114.0,29.2955,29.314,29.2862,29.2955,32114.0
2016-10-26 14:30:00,31.67,31.67,31.65,31.66,23995.0,29.3047,29.3047,29.2862,29.2955,23995.0
2016-10-26 14:35:00,31.66,31.67,31.65,31.66,34040.0,29.2955,29.3047,29.2862,29.2955,34040.0
2016-10-26 14:40:00,31.66,31.67,31.64,31.65,12053.0,29.2955,29.3047,29.277,29.2862,12053.0
2016-10-26 14:45:00,31.64,31.65,31.63,31.64,45593.0,29.277,29.2862,29.2677,29.277,45593.0
2016-10-26 14:50:00,31.64,31.65,31.63,31.63,47108.0,29.277,29.2862,29.2677,29.2677,47108.0
2016-10-26 14:55:00,31.63,31.7,31.63,31.68,254182.0,29.2677,29.3325,29.2677,29.314,254182.0
2016-10-26 15:00:00,31.67,31.67,31.65,31.65,7096.0,29.3047,29.3047,29.2862,29.2862,7096.0
2016-10-26 15:05:00,31.65,31.65,31.63,31.63,20502.0,29.2862,29.2862,29.2677,29.2677,20502.0
2016-10-26 15:10:00,31.64,31.65,31.63,31.64,23821.0,29.277,29.2862,29.2677,29.277,23821.0
2016-10-26 15:15:00,31.64,31.67,31.64,31.66,16852.0,29.277,29.3047,29.277,29.2955,16852.0
2016-10-26 15:20:00,31.67,31.69,31.67,31.69,67528.0,29.3047,29.3233,29.3047,29.3233,67528.0
2016-10-26 15:25:00,31.69,31.69,31.68,31.68,11100.0,29.3233,29.3233,29.314,29.314,11100.0
2016-10-26 15:30:00,31.69,31.69,31.68,31.68,9545.0,29.3233,29.3233,29.314,29.314,9545.0
2016-10-26 15:35:00,31.68,31.69,31.67,31.67,11468.0,29.314,29.3233,29.3047,29.3047,11468.0
2016-10-26 15:40:00,31.67,31.67,31.65,31.66,72496.0,29.3047,29.3047,29.2862,29.2955,72496.0
2016-10-26 15:45:00,31.66,31.68,31.65,31.65,63193.0,29.2955,29.314,29.2862,29.2862,63193.0
2016-10-26 15:50:00,31.65,31.66,31.64,31.65,61402.0,29.2862,29.2955,29.277,29.2862,61402.0
2016-10-26 15:55:00,31.65,31.66,31.64,31.65,136482.0,29.2862,29.2955,29.277,29.2862,136482.0
2016-10-27 09:30:00,31.73,31.92,31.73,31.89,46258.0,29.3603,29.5361,29.3603,29.5083,46258.0
2016-10-27 09:35:00,31.86,31.86,31.77,31.78,210976.0,29.4806,29.4806,29.3973,29.4065,210976.0
2016-10-27 09:40:00,31.78,31.79,31.72,31.75,59063.0,29.4065,29.4158,29.351,29.3788,59063.0
2016-10-27 09:45:00,31.76,31.86,31.76,31.85,17255.0,29.388,29.4806,29.388,29.4713,17255.0
2016-10-27 09:50:00,31.84,31.85,31.79,31.79,10055.0,29.4621,29.4713,29.4158,29.4158,10055.0
2016-10-27 09:55:00,31.79,31.79,31.74,31.77,27535.0,29.4158,29.4158,29.3695,29.3973,27535.0
2016-10-27 10:00:00,31.77,31.78,31.7,31.7,25039.0,29.3973,29.4065,29.3325,29.3325,25039.0
2016-10-27 10:05:00,31.7,31.72,31.6,31.61,238526.0,29.3325,29.351,29.24,29.2492,238526.0
2016-10-27 10:10:00,31.61,31.61,31.54,31.55,110318.0,29.2492,29.2492,29.1845,29.1937,110318.0
2016-10-27 10:15:00,31.54,31.59,31.53,31.53,38198.0,29.1845,29.2307,29.1752,29.1752,38198.0
2016-10-27 10:20:00,31.54,31.55,31.49,31.5,44472.0,29.1845,29.1937,29.1382,29.1474,44472.0
2016-10-27 10:25:00,31.49,31.5,31.45,31.49,67890.0,29.1382,29.1474,29.1012,29.1382,67890.0
2016-10-27 10:30:00,31.48,31.51,31.47,31.5,20850.0,29.1289,29.1567,29.1197,29.1474,20850.0
2016-10-27 10:35:00,31.49,31.49,31.41,31.43,77095.0,29.1382,29.1382,29.0642,29.0827,77095.0
2016-10-27 10:40:00,31.43,31.46,31.42,31.43,24271.0,29.0827,29.1104,29.0734,29.0827,24271.0
2016-10-27 10:45:00,31.42,31.43,31.38,31.42,47704.0,29.0734,29.0827,29.0364,29.0734,47704.0
2016-10-27 10:50:00,31.42,31.45,31.39,31.4,51988.0,29.0734,29.1012,29.0457,29.0549,51988.0
2016-10-27 10:55:00,31.39,31.39,31.35,31.37,9783.0,29.0457,29.0457,29.0086,29.0272,9783.0
2016-10-27 11:00:00,31.37,31.38,31.29,31.3,18664.0,29.0272,29.0364,28.9531,28.9624,18664.0
2016-10-27 11:05:00,31.3,31.34,31.28,31.33,140435.0,28.9624,28.9994,28.9439,28.9901,140435.0
2016-10-27 11:10:00,31.33,31.33,31.28,31.29,33196.0,28.9901,28.9901,28.9439,28.9531,33196.0
2016-10-27 11:15:00,31.29,31.31,31.29,31.29,3215.0,28.9531,28.9716,28.9531,28.9531,3215.0
2016-10-27 11:20:00,31.29,31.33,31.29,31.31,6524.0,28.9531,28.9901,28.9531,28.9716,6524.0
2016-10-27 11:25:00,31.32,31.32,31.28,31.28,8150.0,28.9809,28.9809,28.9439,28.9439,8150.0
2016-10-27 11:30:00,31.26,31.29,31.25,31.25,31648.0,28.9254,28.9531,28.9161,28.9161,31648.0
2016-10-27 11:35:00,31.25,31.26,31.23,31.25,14359.0,28.9161,28.9254,28.8976,28.9161,14359.0
2016-10-27 11:40:00,31.25,31.3,31.23,31.3,33081.0,28.9161,28.9624,28.8976,28.9624,33081.0
2016-10-27 11:45:00,31.3,31.3,31.24,31.26,72113.0,28.9624,28.9624,28.9069,28.9254,72113.0
2016-10-27 11:50:00,31.27,31.29,31.26,31.28,75941.0,28.9346,28.9531,28.9254,28.9439,75941.0
2016-10-27 11:55:00,31.28,31.41,31.27,31.39,58044.0,28.9439,29.0642,28.9346,29.0457,58044.0
2016-10-27 12:00:00,31.39,31.39,31.38,31.38,6300.0,29.0457,29.0457,29.0364,29.0364,6300.0
2016-10-27 12:05:00,31.38,31.39,31.36,31.36,4740.0,29.0364,29.0457,29.0179,29.0179,4740.0
2016-10-27 12:10:00,31.36,31.38,31.34,31.37,9371.0,29.0179,29.0364,28.9994,29.0272,9371.0
2016-10-27 12:15:00,31.37,31.37,31.35,31.36,4759.0,29.0272,29.0272,29.0086,29.0179,4759.0
2016-10-27 12:20:00,31.35,31.36,31.31,31.32,8036.0,29.0086,29.0179,28.9716,28.9809,8036.0
2016-10-27 12:25:00,31.32,31.35,31.32,31.35,11389.0,28.9809,29.0086,28.9809,29.0086,11389.0
2016-10-27 12:30:00,31.35,31.36,31.32,31.32,8377.0,29.0086,29.0179,28.9809,28.9809,8377.0
2016-10-27 12:35:00,31.32,31.34,31.31,31.32,5200.0,28.9809,28.9994,28.9716,28.9809,5200.0
2016-10-27 12:40:00,31.32,31.32,31.3,31.3,4200.0,28.9809,28.9809,28.9624,28.9624,4200.0
2016-10-27 12:45:00,31.29,31.32,31.28,31.32,12500.0,28.9531,28.9809,28.9439,28.9809,12500.0
2016-10-27 12:50:00,31.31,31.32,31.29,31.32,9328.0,28.9716,28.9809,28.9531,28.9809,9328.0
2016-10-27 12:55:00,31.32,31.33,31.31,31.31,40919.0,28.9809,28.9901,28.9716,28.9716,40919.0
2016-10-27 13:00:00,31.31,31.32,31.3,31.32,36764.0,28.9716,28.9809,28.9624,28.9809,36764.0
2016-10-27 13:05:00,31.33,31.34,31.29,31.3,13275.0,28.9901,28.9994,28.9531,28.9624,13275.0
2016-10-27 13:10:00,31.3,31.32,31.28,31.28,8925.0,28.9624,28.9809,28.9439,28.9439,8925.0
2016-10-27 13:15:00,31.28,31.3,31.27,31.28,10256.0,28.9439,28.9624,28.9346,28.9439,10256.0
2016-10-27 13:20:00,31.28,31.32,31.28,31.31,3633.0,28.9439,28.9809,28.9439,28.9716,3633.0
2016-10-27 13:25:00,31.3,31.31,31.28,31.3,11900.0,28.9624,28.9716,28.9439,28.9624,11900.0
2016-10-27 13:30:00,31.3,31.3,31.27,31.27,5650.0,28.9624,28.9624,28.9346,28.9346,5650.0
2016-10-27 13:35:00,31.28,31.34,31.28,31.34,6334.0,28.9439,28.9994,28.9439,28.9994,6334.0
2016-10-27 13:40:00,31.34,31.34,31.31,31.33,7451.0,28.9994,28.9994,28.9716,28.9901,7451.0
2016-10-27 13:45:00,31.32,31.33,31.31,31.31,6350.0,28.9809,28.9901,28.9716,28.9716,6350.0
2016-10-27 13:50:00,31.32,31.33,31.32,31.33,4897.0,28.9809,28.9901,28.9809,28.9901,4897.0
2016-10-27 13:55:00,31.33,31.34,31.32,31.32,20958.0,28.9901,28.9994,28.9809,28.9809,20958.0
2016-10-27 14:00:00,31.33,31.34,31.33,31.33,7813.0,28.9901,28.9994,28.9901,28.9901,7813.0
2016-10-27 14:05:00,31.34,31.35,31.33,31.33,16701.0,28.9994,29.0086,28.9901,28.9901,16701.0
2016-10-27 14:10:00,31.33,31.36,31.33,31.35,5670.0,28.9901,29.0179,28.9901,29.0086,5670.0
2016-10-27 14:15:00,31.35,31.35,31.32,31.33,5341.0,29.0086,29.0086,28.9809,28.9901,5341.0
2016-10-27 14:20:00,31.32,31.34,31.3,31.3,14634.0,28.9809,28.9994,28.9624,28.9624,14634.0
2016-10-27 14:25:00,31.31,31.32,31.3,31.31,11560.0,28.9716,28.9809,28.9624,28.9716,11560.0
2016-10-27 14:30:00,31.3,31.3,31.26,31.26,10074.0,28.9624,28.9624,28.9254,28.9254,10074.0
2016-10-27 14:35:00,31.26,31.27,31.22,31.26,24018.0,28.9254,28.9346,28.8884,28.9254,24018.0
2016-10-27 14:40:00,31.26,31.27,31.25,31.26,13544.0,28.9254,28.9346,28.9161,28.9254,13544.0
2016-10-27 14:45:00,31.26,31.27,31.24,31.26,60610.0,28.9254,28.9346,28.9069,28.9254,60610.0
2016-10-27 14:50:00,31.25,31.26,31.24,31.26,23269.0,28.9161,28.9254,28.9069,28.9254,23269.0
2016-10-27 14:55:00,31.26,31.27,31.25,31.27,7840.0,28.9254,28.9346,28.9161,28.9346,7840.0
2016-10-27 15:00:00,31.27,31.28,31.26,31.27,9198.0,28.9346,28.9439,28.9254,28.9346,9198.0
2016-10-27 15:05:00,31.27,31.27,31.25,31.25,15966.0,28.9346,28.9346,28.9161,28.9161,15966.0
2016-10-27 15:10:00,31.25,31.26,31.23,31.23,22766.0,28.9161,28.9254,28.8976,28.8976,22766.0
2016-10-27 15:15:00,31.23,31.23,31.2,31.21,41511.0,28.8976,28.8976,28.8699,28.8791,41511.0
2016-10-27 15:20:00,31.2,31.22,31.19,31.21,20424.0,28.8699,28.8884,28.8606,28.8791,20424.0
2016-10-27 15:25:00,31.21,31.24,31.21,31.24,23059.0,28.8791,28.9069,28.8791,28.9069,23059.0
2016-10-27 15:30:00,31.24,31.24,31.22,31.23,41494.0,28.9069,28.9069,28.8884,28.8976,41494.0
2016-10-27 15:35:00,31.23,31.23,31.21,31.21,29546.0,28.8976,28.8976,28.8791,28.8791,29546.0
2016-10-27 15:40:00,31.21,31.24,31.21,31.23,51427.0,28.8791,28.9069,28.8791,28.8976,51427.0
2016-10-27 15:45:00,31.24,31.24,31.21,31.22,64449.0,28.9069,28.9069,28.8791,28.8884,64449.0
2016-10-27 15:50:00,31.21,31.24,31.2,31.24,88580.0,28.8791,28.9069,28.8699,28.9069,88580.0
2016-10-27 15:55:00,31.24,31.27,31.23,31.26,170051.0,28.9069,28.9346,28.8976,28.9254,170051.0
2016-10-28 09:30:00,31.34,31.42,31.32,31.37,91069.0,28.9994,29.0734,28.9809,29.0272,91069.0
2016-10-28 09:35:00,31.39,31.58,31.39,31.58,46725.0,29.0457,29.2215,29.0457,29.2215,46725.0
2016-10-28 09:40:00,31.59,31.63,31.54,31.63,50806.0,29.2307,29.2677,29.1845,29.2677,50806.0
2016-10-28 09:45:00,31.63,31.63,31.56,31.57,15280.0,29.2677,29.2677,29.203,29.2122,15280.0
2016-10-28 09:50:00,31.57,31.61,31.55,31.61,4170.0,29.2122,29.2492,29.1937,29.2492,4170.0
2016-10-28 09:55:00,31.6,31.6,31.5,31.5,5900.0,29.24,29.24,29.1474,29.1474,5900.0
2016-10-28 10:00:00,31.5,31.53,31.48,31.5,16336.0,29.1474,29.1752,29.1289,29.1474,16336.0
2016-10-28 10:05:00,31.51,31.57,31.5,31.54,42408.0,29.1567,29.2122,29.1474,29.1845,42408.0
2016-10-28 10:10:00,31.54,31.57,31.48,31.55,96512.0,29.1845,29.2122,29.1289,29.1937,96512.0
2016-10-28 10:15:00,31.55,31.6,31.54,31.6,150093.0,29.1937,29.24,29.1845,29.24,150093.0
2016-10-28 10:20:00,31.6,31.61,31.57,31.61,16242.0,29.24,29.2492,29.2122,29.2492,16242.0
2016-10-28 10:25:00,31.61,31.63,31.59,31.63,14792.0,29.2492,29.2677,29.2307,29.2677,14792.0
2016-10-28 10:30:00,31.62,31.72,31.62,31.71,47295.0,29.2585,29.351,29.2585,29.3418,47295.0
2016-10-28 10:35:00,31.72,31.72,31.69,31.71,40842.0,29.351,29.351,29.3233,29.3418,40842.0
2016-10-28 10:40:00,31.71,31.75,31.69,31.71,220038.0,29.3418,29.3788,29.3233,29.3418,220038.0
2016-10-28 10:45:00,31.71,31.74,31.71,31.73,13428.0,29.3418,29.3695,29.3418,29.3603,13428.0
2016-10-28 10:50:00,31.72,31.72,31.67,31.7,23439.0,29.351,29.351,29.3047,29.3325,23439.0
2016-10-28 10:55:00,31.69,31.71,31.69,31.7,19024.0,29.3233,29.3418,29.3233,29.3325,19024.0
2016-10-28 11:00:00,31.71,31.74,31.71,31.72,16506.0,29.3418,29.3695,29.3418,29.351,16506.0
2016-10-28 11:05:00,31.73,31.73,31.67,31.67,14040.0,29.3603,29.3603,29.3047,29.3047,14040.0
2016-10-28 11:10:00,31.68,31.69,31.67,31.69,10602.0,29.314,29.3233,29.3047,29.3233,10602.0
2016-10-28 11:15:00,31.69,31.69,31.65,31.66,18082.0,29.3233,29.3233,29.2862,29.2955,18082.0
2016-10-28 11:20:00,31.66,31.7,31.66,31.7,4586.0,29.2955,29.3325,29.2955,29.3325,4586.0
2016-10-28 11:25:00,31.69,31.71,31.67,31.7,28674.0,29.3233,29.3418,29.3047,29.3325,28674.0
2016-10-28 11:30:00,31.7,31.73,31.7,31.72,10944.0,29.3325,29.3603,29.3325,29.351,10944.0
2016-10-28 11:35:00,31.72,31.73,31.7,31.7,14898.0,29.351,29.3603,29.3325,29.3325,14898.0
2016-10-28 11:40:00,31.7,31.72,31.7,31.72,21000.0,29.3325,29.351,29.3325,29.351,21000.0
2016-10-28 11:45:00,31.71,31.72,31.7,31.72,7789.0,29.3418,29.351,29.3325,29.351,7789.0
2016-10-28 11:50:00,31.73,31.73,31.72,31.72,14010.0,29.3603,29.3603,29.351,29.351,14010.0
2016-10-28 11:55:00,31.73,31.74,31.7,31.71,15455.0,29.3603,29.3695,29.3325,29.3418,15455.0
2016-10-28 12:00:00,31.71,31.72,31.7,31.7,7036.0,29.3418,29.351,29.3325,29.3325,7036.0
2016-10-28 12:05:00,31.72,31.77,31.72,31.77,16297.0,29.351,29.3973,29.351,29.3973,16297.0
2016-10-28 12:10:00,31.77,31.78,31.76,31.77,23936.0,29.3973,29.4065,29.388,29.3973,23936.0
2016-10-28 12:15:00,31.77,31.81,31.77,31.8,6262.0,29.3973,29.4343,29.3973,29.425,6262.0
2016-10-28 12:20:00,31.81,31.83,31.81,31.82,9862.0,29.4343,29.4528,29.4343,29.4435,9862.0
2016-10-28 12:25:00,31.83,31.84,31.81,31.81,7559.0,29.4528,29.4621,29.4343,29.4343,7559.0
2016-10-28 12:30:00,31.81,31.81,31.79,31.8,8925.0,29.4343,29.4343,29.4158,29.425,8925.0
2016-10-28 12:35:00,31.8,31.81,31.79,31.8,4456.0,29.425,29.4343,29.4158,29.425,4456.0
2016-10-28 12:40:00,31.81,31.81,31.79,31.8,10690.0,29.4343,29.4343,29.4158,29.425,10690.0
2016-10-28 12:45:00,31.8,31.83,31.8,31.82,7177.0,29.425,29.4528,29.425,29.4435,7177.0
2016-10-28 12:50:00,31.83,31.85,31.82,31.85,4681.0,29.4528,29.4713,29.4435,29.4713,4681.0
2016-10-28 12:55:00,31.85,31.86,31.84,31.84,286349.0,29.4713,29.4806,29.4621,29.4621,286349.0
2016-10-28 13:00:00,31.85,31.86,31.75,31.75,72812.0,29.4713,29.4806,29.3788,29.3788,72812.0
2016-10-28 13:05:00,31.75,31.75,31.61,31.61,43224.0,29.3788,29.3788,29.2492,29.2492,43224.0
2016-10-28 13:10:00,31.61,31.7,31.58,31.7,129141.0,29.2492,29.3325,29.2215,29.3325,129141.0
2016-10-28 13:15:00,31.7,31.71,31.65,31.67,52536.0,29.3325,29.3418,29.2862,29.3047,52536.0
2016-10-28 13:20:00,31.68,31.7,31.63,31.64,12701.0,29.314,29.3325,29.2677,29.277,12701.0
2016-10-28 13:25:00,31.63,31.66,31.61,31.64,8390.0,29.2677,29.2955,29.2492,29.277,8390.0
2016-10-28 13:30:00,31.64,31.64,31.59,31.6,23217.0,29.277,29.277,29.2307,29.24,23217.0
2016-10-28 13:35:00,31.59,31.59,31.49,31.52,19281.0,29.2307,29.2307,29.1382,29.166,19281.0
2016-10-28 13:40:00,31.52,31.57,31.5,31.56,17020.0,29.166,29.2122,29.1474,29.203,17020.0
2016-10-28 13:45:00,31.56,31.58,31.53,31.57,12264.0,29.203,29.2215,29.1752,29.2122,12264.0
2016-10-28 13:50:00,31.56,31.59,31.53,31.57,66057.0,29.203,29.2307,29.1752,29.2122,66057.0
2016-10-28 13:55:00,31.57,31.58,31.53,31.53,10294.0,29.2122,29.2215,29.1752,29.1752,10294.0
2016-10-28 14:00:00,31.53,31.57,31.53,31.54,16780.0,29.1752,29.2122,29.1752,29.1845,16780.0
2016-10-28 14:05:00,31.55,31.57,31.51,31.54,16186.0,29.1937,29.2122,29.1567,29.1845,16186.0
2016-10-28 14:10:00,31.55,31.57,31.53,31.57,6663.0,29.1937,29.2122,29.1752,29.2122,6663.0
2016-10-28 14:15:00,31.56,31.61,31.54,31.59,23123.0,29.203,29.2492,29.1845,29.2307,23123.0
2016-10-28 14:20:00,31.57,31.63,31.57,31.63,10656.0,29.2122,29.2677,29.2122,29.2677,10656.0
2016-10-28 14:25:00,31.63,31.64,31.6,31.62,27805.0,29.2677,29.277,29.24,29.2585,27805.0
2016-10-28 14:30:00,31.62,31.69,31.6,31.67,17176.0,29.2585,29.3233,29.24,29.3047,17176.0
2016-10-28 14:35:00,31.67,31.68,31.63,31.64,11221.0,29.3047,29.314,29.2677,29.277,11221.0
2016-10-28 14:40:00,31.64,31.64,31.58,31.6,18372.0,29.277,29.277,29.2215,29.24,18372.0
2016-10-28 14:45:00,31.6,31.61,31.58,31.61,11267.0,29.24,29.2492,29.2215,29.2492,11267.0
2016-10-28 14:50:00,31.61,31.64,31.61,31.62,14338.0,29.2492,29.277,29.2492,29.2585,14338.0
2016-10-28 14:55:00,31.62,31.7,31.62,31.7,30241.0,29.2585,29.3325,29.2585,29.3325,30241.0
2016-10-28 15:00:00,31.69,31.7,31.66,31.67,20263.0,29.3233,29.3325,29.2955,29.3047,20263.0
2016-10-28 15:05:00,31.66,31.68,31.64,31.65,9731.0,29.2955,29.314,29.277,29.2862,9731.0
2016-10-28 15:10:00,31.65,31.65,31.63,31.63,10886.0,29.2862,29.2862,29.2677,29.2677,10886.0
2016-10-28 15:15:00,31.64,31.64,31.61,31.61,10900.0,29.277,29.277,29.2492,29.2492,10900.0
2016-10-28 15:20:00,31.62,31.66,31.62,31.66,29662.0,29.2585,29.2955,29.2585,29.2955,29662.0
2016-10-28 15:25:00,31.67,31.73,31.66,31.7,41385.0,29.3047,29.3603,29.2955,29.3325,41385.0
2016-10-28 15:30:00,31.69,31.7,31.65,31.66,37036.0,29.3233,29.3325,29.2862,29.2955,37036.0
2016-10-28 15:35:00,31.66,31.67,31.63,31.64,48335.0,29.2955,29.3047,29.2677,29.277,48335.0
2016-10-28 15:40:00,31.64,31.64,31.59,31.63,65831.0,29.277,29.277,29.2307,29.2677,65831.0
2016-10-28 15:45:00,31.64,31.65,31.59,31.63,50275.0,29.277,29.2862,29.2307,29.2677,50275.0
2016-10-28 15:50:00,31.63,31.65,31.61,31.61,63894.0,29.2677,29.2862,29.2492,29.2492,63894.0
2016-10-28 15:55:00,31.62,31.64,31.57,31.59,146092.0,29.2585,29.277,29.2122,29.2307,146092.0
2016-10-31 09:30:00,31.59,31.74,31.59,31.74,29523.0,29.2307,29.3695,29.2307,29.3695,29523.0
2016-10-31 09:35:00,31.72,31.77,31.69,31.74,14417.0,29.351,29.3973,29.3233,29.3695,14417.0
2016-10-31 09:40:00,31.72,31.72,31.66,31.69,16178.0,29.351,29.351,29.2955,29.3233,16178.0
2016-10-31 09:45:00,31.69,31.74,31.65,31.72,21865.0,29.3233,29.3695,29.2862,29.351,21865.0
2016-10-31 09:50:00,31.72,31.74,31.67,31.68,15718.0,29.351,29.3695,29.3047,29.314,15718.0
2016-10-31 09:55:00,31.69,31.73,31.64,31.64,12850.0,29.3233,29.3603,29.277,29.277,12850.0
2016-10-31 10:00:00,31.65,31.67,31.61,31.62,9257.0,29.2862,29.3047,29.2492,29.2585,9257.0
2016-10-31 10:05:00,31.63,31.68,31.63,31.68,6100.0,29.2677,29.314,29.2677,29.314,6100.0
2016-10-31 10:10:00,31.68,31.72,31.67,31.7,5100.0,29.314,29.351,29.3047,29.3325,5100.0
2016-10-31 10:15:00,31.69,31.73,31.69,31.7,11100.0,29.3233,29.3603,29.3233,29.3325,11100.0
2016-10-31 10:20:00,31.71,31.73,31.7,31.71,12748.0,29.3418,29.3603,29.3325,29.3418,12748.0
2016-10-31 10:25:00,31.72,31.8,31.71,31.8,10244.0,29.351,29.425,29.3418,29.425,10244.0
2016-10-31 10:30:00,31.8,31.8,31.7,31.7,21600.0,29.425,29.425,29.3325,29.3325,21600.0
2016-10-31 10:35:00,31.71,31.71,31.68,31.68,6876.0,29.3418,29.3418,29.314,29.314,6876.0
2016-10-31 10:40:00,31.67,31.7,31.67,31.7,6367.0,29.3047,29.3325,29.3047,29.3325,6367.0
2016-10-31 10:45:00,31.7,31.72,31.69,31.71,4717.0,29.3325,29.351,29.3233,29.3418,4717.0
2016-10-31 10:50:00,31.71,31.75,31.7,31.75,10284.0,29.3418,29.3788,29.3325,29.3788,10284.0
2016-10-31 10:55:00,31.74,31.76,31.71,31.71,3800.0,29.3695,29.388,29.3418,29.3418,3800.0
2016-10-31 11:00:00,31.73,31.76,31.73,31.76,6165.0,29.3603,29.388,29.3603,29.388,6165.0
2016-10-31 11:05:00,31.76,31.77,31.71,31.73,17521.0,29.388,29.3973,29.3418,29.3603,17521.0
2016-10-31 11:10:00,31.73,31.75,31.72,31.74,4991.0,29.3603,29.3788,29.351,29.3695,4991.0
2016-10-31 11:15:00,31.75,31.76,31.73,31.76,3870.0,29.3788,29.388,29.3603,29.388,3870.0
2016-10-31 11:20:00,31.76,31.76,31.73,31.76,4650.0,29.388,29.388,29.3603,29.388,4650.0
2016-10-31 11:25:00,31.75,31.77,31.73,31.76,9646.0,29.3788,29.3973,29.3603,29.388,9646.0
2016-10-31 11:30:00,31.77,31.78,31.75,31.76,6500.0,29.3973,29.4065,29.3788,29.388,6500.0
2016-10-31 11:35:00,31.76,31.76,31.74,31.75,6500.0,29.388,29.388,29.3695,29.3788,6500.0
2016-10-31 11:40:00,31.75,31.75,31.73,31.74,3932.0,29.3788,29.3788,29.3603,29.3695,3932.0
2016-10-31 11:45:00,31.74,31.74,31.71,31.71,4200.0,29.3695,29.3695,29.3418,29.3418,4200.0
2016-10-31 11:50:00,31.71,31.72,31.69,31.71,3149.0,29.3418,29.351,29.3233,29.3418,3149.0
2016-10-31 11:55:00,31.71,31.74,31.71,31.73,2800.0,29.3418,29.3695,29.3418,29.3603,2800.0
2016-10-31 12:00:00,31.73,31.75,31.72,31.72,9422.0,29.3603,29.3788,29.351,29.351,9422.0
2016-10-31 12:05:00,31.72,31.73,31.7,31.7,1511.0,29.351,29.3603,29.3325,29.3325,1511.0
2016-10-31 12:10:00,31.69,31.69,31.66,31.67,6989.0,29.3233,29.3233,29.2955,29.3047,6989.0
2016-10-31 12:15:00,31.67,31.67,31.65,31.65,2934.0,29.3047,29.3047,29.2862,29.2862,2934.0
2016-10-31 12:20:00,31.65,31.66,31.62,31.64,5496.0,29.2862,29.2955,29.2585,29.277,5496.0
2016-10-31 12:25:00,31.64,31.67,31.64,31.67,5557.0,29.277,29.3047,29.277,29.3047,5557.0
2016-10-31 12:30:00,31.68,31.69,31.66,31.68,4775.0,29.314,29.3233,29.2955,29.314,4775.0
2016-10-31 12:35:00,31.68,31.7,31.68,31.69,4466.0,29.314,29.3325,29.314,29.3233,4466.0
2016-10-31 12:40:00,31.69,31.7,31.67,31.7,3999.0,29.3233,29.3325,29.3047,29.3325,3999.0
2016-10-31 12:45:00,31.71,31.71,31.68,31.69,6634.0,29.3418,29.3418,29.314,29.3233,6634.0
2016-10-31 12:50:00,31.68,31.69,31.68,31.69,407777.0,29.314,29.3233,29.314,29.3233,407777.0
2016-10-31 12:55:00,31.69,31.72,31.69,31.7,103393.0,29.3233,29.351,29.3233,29.3325,103393.0
2016-10-31 13:00:00,31.71,31.71,31.69,31.7,32584.0,29.3418,29.3418,29.3233,29.3325,32584.0
2016-10-31 13:05:00,31.7,31.71,31.69,31.69,78700.0,29.3325,29.3418,29.3233,29.3233,78700.0
2016-10-31 13:10:00,31.69,31.72,31.69,31.71,139120.0,29.3233,29.351,29.3233,29.3418,139120.0
2016-10-31 13:15:00,31.71,31.71,31.68,31.68,12306.0,29.3418,29.3418,29.314,29.314,12306.0
2016-10-31 13:20:00,31.69,31.71,31.68,31.69,17009.0,29.3233,29.3418,29.314,29.3233,17009.0
2016-10-31 13:25:00,31.68,31.69,31.66,31.69,4051.0,29.314,29.3233,29.2955,29.3233,4051.0
2016-10-31 13:30:00,31.69,31.72,31.68,31.71,6145.0,29.3233,29.351,29.314,29.3418,6145.0
2016-10-31 13:35:00,31.71,31.71,31.68,31.69,1900.0,29.3418,29.3418,29.314,29.3233,1900.0
2016-10-31 13:40:00,31.69,31.7,31.68,31.69,13518.0,29.3233,29.3325,29.314,29.3233,13518.0
2016-10-31 13:45:00,31.69,31.69,31.68,31.69,500.0,29.3233,29.3233,29.314,29.3233,500.0
2016-10-31 13:50:00,31.69,31.69,31.66,31.66,22525.0,29.3233,29.3233,29.2955,29.2955,22525.0
2016-10-31 13:55:00,31.65,31.65,31.63,31.64,11733.0,29.2862,29.2862,29.2677,29.277,11733.0
2016-10-31 14:00:00,31.65,31.66,31.64,31.66,6890.0,29.2862,29.2955,29.277,29.2955,6890.0
2016-10-31 14:05:00,31.66,31.66,31.64,31.64,6147.0,29.2955,29.2955,29.277,29.277,6147.0
2016-10-31 14:10:00,31.63,31.63,31.59,31.62,35663.0,29.2677,29.2677,29.2307,29.2585,35663.0
2016-10-31 14:15:00,31.62,31.64,31.62,31.62,8163.0,29.2585,29.277,29.2585,29.2585,8163.0
2016-10-31 14:20:00,31.61,31.63,31.6,31.6,76027.0,29.2492,29.2677,29.24,29.24,76027.0
2016-10-31 14:25:00,31.6,31.62,31.59,31.59,11105.0,29.24,29.2585,29.2307,29.2307,11105.0
2016-10-31 14:30:00,31.6,31.61,31.59,31.61,4614.0,29.24,29.2492,29.2307,29.2492,4614.0
2016-10-31 14:35:00,31.62,31.62,31.6,31.61,15378.0,29.2585,29.2585,29.24,29.2492,15378.0
2016-10-31 14:40:00,31.61,31.61,31.59,31.61,7538.0,29.2492,29.2492,29.2307,29.2492,7538.0
2016-10-31 14:45:00,31.61,31.61,31.59,31.6,4400.0,29.2492,29.2492,29.2307,29.24,4400.0
2016-10-31 14:50:00,31.6,31.62,31.58,31.61,4000.0,29.24,29.2585,29.2215,29.2492,4000.0
2016-10-31 14:55:00,31.61,31.63,31.6,31.62,5000.0,29.2492,29.2677,29.24,29.2585,5000.0
2016-10-31 15:00:00,31.62,31.65,31.62,31.65,7500.0,29.2585,29.2862,29.2585,29.2862,7500.0
2016-10-31 15:05:00,31.65,31.67,31.64,31.65,8875.0,29.2862,29.3047,29.277,29.2862,8875.0
2016-10-31 15:10:00,31.65,31.67,31.65,31.67,4191.0,29.2862,29.3047,29.2862,29.3047,4191.0
2016-10-31 15:15:00,31.67,31.68,31.65,31.65,27548.0,29.3047,29.314,29.2862,29.2862,27548.0
2016-10-31 15:20:00,31.66,31.67,31.65,31.66,5587.0,29.2955,29.3047,29.2862,29.2955,5587.0
2016-10-31 15:25:00,31.66,31.67,31.65,31.67,6655.0,29.2955,29.3047,29.2862,29.3047,6655.0
2016-10-31 15:30:00,31.67,31.7,31.66,31.68,21489.0,29.3047,29.3325,29.2955,29.314,21489.0
2016-10-31 15:35:00,31.68,31.69,31.67,31.68,25702.0,29.314,29.3233,29.3047,29.314,25702.0
2016-10-31 15:40:00,31.69,31.69,31.66,31.68,11627.0,29.3233,29.3233,29.2955,29.314,11627.0
2016-10-31 15:45:00,31.68,31.68,31.66,31.68,31495.0,29.314,29.314,29.2955,29.314,31495.0
2016-10-31 15:50:00,31.67,31.68,31.65,31.66,41697.0,29.3047,29.314,29.2862,29.2955,41697.0
2016-10-31 15:55:00,31.66,31.67,31.62,31.63,134705.0,29.2955,29.3047,29.2585,29.2677,134705.0
2016-11-01 09:30:00,31.59,31.74,31.59,31.68,25106.0,29.2307,29.3695,29.2307,29.314,25106.0
2016-11-01 09:35:00,31.69,31.72,31.65,31.66,14200.0,29.3233,29.351,29.2862,29.2955,14200.0
2016-11-01 09:40:00,31.66,31.66,31.57,31.58,65714.0,29.2955,29.2955,29.2122,29.2215,65714.0
2016-11-01 09:45:00,31.58,31.64,31.58,31.63,9300.0,29.2215,29.277,29.2215,29.2677,9300.0
2016-11-01 09:50:00,31.63,31.66,31.61,31.64,28455.0,29.2677,29.2955,29.2492,29.277,28455.0
2016-11-01 09:55:00,31.65,31.66,31.64,31.66,4010.0,29.2862,29.2955,29.277,29.2955,4010.0
2016-11-01 10:00:00,31.64,31.65,31.56,31.63,21536.0,29.277,29.2862,29.203,29.2677,21536.0
2016-11-01 10:05:00,31.61,31.62,31.59,31.59,8163.0,29.2492,29.2585,29.2307,29.2307,8163.0
2016-11-01 10:10:00,31.57,31.58,31.52,31.53,27978.0,29.2122,29.2215,29.166,29.1752,27978.0
2016-11-01 10:15:00,31.53,31.54,31.5,31.53,12300.0,29.1752,29.1845,29.1474,29.1752,12300.0
2016-11-01 10:20:00,31.53,31.54,31.49,31.53,6146.0,29.1752,29.1845,29.1382,29.1752,6146.0
2016-11-01 10:25:00,31.53,31.55,31.5,31.51,7894.0,29.1752,29.1937,29.1474,29.1567,7894.0
2016-11-01 10:30:00,31.49,31.56,31.48,31.54,5475.0,29.1382,29.203,29.1289,29.1845,5475.0
2016-11-01 10:35:00,31.55,31.56,31.48,31.48,14944.0,29.1937,29.203,29.1289,29.1289,14944.0
2016-11-01 10:40:00,31.48,31.49,31.45,31.46,20036.0,29.1289,29.1382,29.1012,29.1104,20036.0
2016-11-01 10:45:00,31.46,31.47,31.44,31.46,35146.0,29.1104,29.1197,29.0919,29.1104,35146.0
2016-11-01 10:50:00,31.46,31.49,31.46,31.46,53499.0,29.1104,29.1382,29.1104,29.1104,53499.0
2016-11-01 10:55:00,31.47,31.54,31.47,31.54,15787.0,29.1197,29.1845,29.1197,29.1845,15787.0
2016-11-01 11:00:00,31.54,31.56,31.52,31.54,9724.0,29.1845,29.203,29.166,29.1845,9724.0
2016-11-01 11:05:00,31.54,31.56,31.53,31.55,11948.0,29.1845,29.203,29.1752,29.1937,11948.0
2016-11-01 11:10:00,31.55,31.55,31.53,31.53,7132.0,29.1937,29.1937,29.1752,29.1752,7132.0
2016-11-01 11:15:00,31.52,31.54,31.49,31.5,26645.0,29.166,29.1845,29.1382,29.1474,26645.0
2016-11-01 11:20:00,31.49,31.5,31.49,31.49,3253.0,29.1382,29.1474,29.1382,29.1382,3253.0
2016-11-01 11:25:00,31.49,31.51,31.48,31.48,9300.0,29.1382,29.1567,29.1289,29.1289,9300.0
2016-11-01 11:30:00,31.47,31.47,31.43,31.43,11557.0,29.1197,29.1197,29.0827,29.0827,11557.0
2016-11-01 11:35:00,31.43,31.45,31.42,31.44,8142.0,29.0827,29.1012,29.0734,29.0919,8142.0
2016-11-01 11:40:00,31.44,31.48,31.43,31.47,14694.0,29.0919,29.1289,29.0827,29.1197,14694.0
2016-11-01 11:45:00,31.47,31.48,31.45,31.45,5010.0,29.1197,29.1289,29.1012,29.1012,5010.0
2016-11-01 11:50:00,31.44,31.46,31.42,31.42,19423.0,29.0919,29.1104,29.0734,29.0734,19423.0
2016-11-01 11:55:00,31.42,31.42,31.39,31.39,2443.0,29.0734,29.0734,29.0457,29.0457,2443.0
2016-11-01 12:00:00,31.4,31.41,31.38,31.38,4691.0,29.0549,29.0642,29.0364,29.0364,4691.0
2016-11-01 12:05:00,31.38,31.39,31.34,31.35,10201.0,29.0364,29.0457,28.9994,29.0086,10201.0
2016-11-01 12:10:00,31.34,31.34,31.31,31.33,7206.0,28.9994,28.9994,28.9716,28.9901,7206.0
2016-11-01 12:15:00,31.32,31.32,31.29,31.29,12079.0,28.9809,28.9809,28.9531,28.9531,12079.0
2016-11-01 12:20:00,31.29,31.3,31.25,31.28,6179.0,28.9531,28.9624,28.9161,28.9439,6179.0
2016-11-01 12:25:00,31.28,31.29,31.27,31.27,4043.0,28.9439,28.9531,28.9346,28.9346,4043.0
2016-11-01 12:30:00,31.27,31.32,31.27,31.32,10307.0,28.9346,28.9809,28.9346,28.9809,10307.0
2016-11-01 12:35:00,31.32,31.34,31.32,31.32,16439.0,28.9809,28.9994,28.9809,28.9809,16439.0
2016-11-01 12:40:00,31.32,31.34,31.31,31.32,17511.0,28.9809,28.9994,28.9716,28.9809,17511.0
2016-11-01 12:45:00,31.33,31.33,31.27,31.27,10701.0,28.9901,28.9901,28.9346,28.9346,10701.0
2016-11-01 12:50:00,31.25,31.27,31.25,31.27,9900.0,28.9161,28.9346,28.9161,28.9346,9900.0
2016-11-01 12:55:00,31.27,31.29,31.27,31.29,3600.0,28.9346,28.9531,28.9346,28.9531,3600.0
2016-11-01 13:00:00,31.29,31.29,31.26,31.27,4559.0,28.9531,28.9531,28.9254,28.9346,4559.0
2016-11-01 13:05:00,31.26,31.26,31.25,31.25,958.0,28.9254,28.9254,28.9161,28.9161,958.0
2016-11-01 13:10:00,31.25,31.27,31.24,31.26,45913.0,28.9161,28.9346,28.9069,28.9254,45913.0
2016-11-01 13:15:00,31.25,31.26,31.21,31.22,56734.0,28.9161,28.9254,28.8791,28.8884,56734.0
2016-11-01 13:20:00,31.22,31.23,31.19,31.21,6649.0,28.8884,28.8976,28.8606,28.8791,6649.0
2016-11-01 13:25:00,31.22,31.25,31.21,31.25,6575.0,28.8884,28.9161,28.8791,28.9161,6575.0
2016-11-01 13:30:00,31.24,31.24,31.19,31.19,23995.0,28.9069,28.9069,28.8606,28.8606,23995.0
2016-11-01 13:35:00,31.2,31.21,31.17,31.2,8019.0,28.8699,28.8791,28.8421,28.8699,8019.0
2016-11-01 13:40:00,31.2,31.2,31.13,31.16,10549.0,28.8699,28.8699,28.8051,28.8328,10549.0
2016-11-01 13:45:00,31.14,31.14,31.1,31.13,19989.0,28.8143,28.8143,28.7773,28.8051,19989.0
2016-11-01 13:50:00,31.13,31.15,31.13,31.15,3400.0,28.8051,28.8236,28.8051,28.8236,3400.0
2016-11-01 13:55:00,31.15,31.17,31.14,31.15,16646.0,28.8236,28.8421,28.8143,28.8236,16646.0
2016-11-01 14:00:00,31.15,31.16,31.14,31.14,19194.0,28.8236,28.8328,28.8143,28.8143,19194.0
2016-11-01 14:05:00,31.15,31.15,31.11,31.11,12798.0,28.8236,28.8236,28.7866,28.7866,12798.0
2016-11-01 14:10:00,31.11,31.13,31.08,31.08,3700.0,28.7866,28.8051,28.7588,28.7588,3700.0
2016-11-01 14:15:00,31.09,31.1,31.02,31.03,27685.0,28.7681,28.7773,28.7033,28.7125,27685.0
2016-11-01 14:20:00,31.03,31.05,31.02,31.05,9061.0,28.7125,28.7311,28.7033,28.7311,9061.0
2016-11-01 14:25:00,31.04,31.18,31.04,31.17,31638.0,28.7218,28.8513,28.7218,28.8421,31638.0
2016-11-01 14:30:00,31.16,31.2,31.14,31.18,21633.0,28.8328,28.8699,28.8143,28.8513,21633.0
2016-11-01 14:35:00,31.18,31.19,31.16,31.17,6661.0,28.8513,28.8606,28.8328,28.8421,6661.0
2016-11-01 14:40:00,31.17,31.17,31.12,31.16,23611.0,28.8421,28.8421,28.7958,28.8328,23611.0
2016-11-01 14:45:00,31.15,31.16,31.11,31.12,13480.0,28.8236,28.8328,28.7866,28.7958,13480.0
2016-11-01 14:50:00,31.12,31.16,31.11,31.16,11120.0,28.7958,28.8328,28.7866,28.8328,11120.0
2016-11-01 14:55:00,31.17,31.17,31.14,31.15,10596.0,28.8421,28.8421,28.8143,28.8236,10596.0
2016-11-01 15:00:00,31.13,31.16,31.11,31.13,22981.0,28.8051,28.8328,28.7866,28.8051,22981.0
2016-11-01 15:05:00,31.14,31.16,31.11,31.16,8173.0,28.8143,28.8328,28.7866,28.8328,8173.0
2016-11-01 15:10:00,31.15,31.15,31.11,31.13,16297.0,28.8236,28.8236,28.7866,28.8051,16297.0
2016-11-01 15:15:00,31.13,31.17,31.11,31.16,19929.0,28.8051,28.8421,28.7866,28.8328,19929.0
2016-11-01 15:20:00,31.16,31.16,31.13,31.15,25888.0,28.8328,28.8328,28.8051,28.8236,25888.0
2016-11-01 15:25:00,31.16,31.19,31.15,31.19,49261.0,28.8328,28.8606,28.8236,28.8606,49261.0
2016-11-01 15:30:00,31.19,31.2,31.17,31.19,30033.0,28.8606,28.8699,28.8421,28.8606,30033.0
2016-11-01 15:35:00,31.19,31.24,31.17,31.24,49228.0,28.8606,28.9069,28.8421,28.9069,49228.0
2016-11-01 15:40:00,31.24,31.24,31.19,31.23,33011.0,28.9069,28.9069,28.8606,28.8976,33011.0
2016-11-01 15:45:00,31.23,31.29,31.23,31.25,64525.0,28.8976,28.9531,28.8976,28.9161,64525.0
2016-11-01 15:50:00,31.25,31.27,31.22,31.26,49339.0,28.9161,28.9346,28.8884,28.9254,49339.0
2016-11-01 15:55:00,31.26,31.26,31.23,31.24,123498.0,28.9254,28.9254,28.8976,28.9069,123498.0
2016-11-02 09:30:00,31.19,31.48,31.19,31.22,4073.0,28.8606,29.1289,28.8606,28.8884,4073.0
2016-11-02 09:35:00,31.23,31.3,31.2,31.28,97532.0,28.8976,28.9624,28.8699,28.9439,97532.0
2016-11-02 09:40:00,31.27,31.29,31.23,31.28,103440.0,28.9346,28.9531,28.8976,28.9439,103440.0
2016-11-02 09:45:00,31.29,31.32,31.27,31.31,157458.0,28.9531,28.9809,28.9346,28.9716,157458.0
2016-11-02 09:50:00,31.32,31.38,31.32,31.32,56774.0,28.9809,29.0364,28.9809,28.9809,56774.0
2016-11-02 09:55:00,31.33,31.38,31.33,31.37,9565.0,28.9901,29.0364,28.9901,29.0272,9565.0
2016-11-02 10:00:00,31.36,31.39,31.32,31.36,22119.0,29.0179,29.0457,28.9809,29.0179,22119.0
2016-11-02 10:05:00,31.35,31.37,31.34,31.36,5100.0,29.0086,29.0272,28.9994,29.0179,5100.0
2016-11-02 10:10:00,31.36,31.36,31.33,31.36,8416.0,29.0179,29.0179,28.9901,29.0179,8416.0
2016-11-02 10:15:00,31.37,31.39,31.36,31.36,8100.0,29.0272,29.0457,29.0179,29.0179,8100.0
2016-11-02 10:20:00,31.35,31.37,31.31,31.31,32627.0,29.0086,29.0272,28.9716,28.9716,32627.0
2016-11-02 10:25:00,31.31,31.37,31.3,31.36,20200.0,28.9716,29.0272,28.9624,29.0179,20200.0
2016-11-02 10:30:00,31.36,31.37,31.29,31.3,73169.0,29.0179,29.0272,28.9531,28.9624,73169.0
2016-11-02 10:35:00,31.29,31.35,31.28,31.35,9707.0,28.9531,29.0086,28.9439,29.0086,9707.0
2016-11-02 10:40:00,31.35,31.36,31.32,31.33,20308.0,29.0086,29.0179,28.9809,28.9901,20308.0
2016-11-02 10:45:00,31.33,31.36,31.32,31.34,10160.0,28.9901,29.0179,28.9809,28.9994,10160.0
2016-11-02 10:50:00,31.33,31.34,31.28,31.31,12410.0,28.9901,28.9994,28.9439,28.9716,12410.0
2016-11-02 10:55:00,31.33,31.35,31.32,31.33,3300.0,28.9901,29.0086,28.9809,28.9901,3300.0
2016-11-02 11:00:00,31.34,31.38,31.34,31.36,26390.0,28.9994,29.0364,28.9994,29.0179,26390.0
2016-11-02 11:05:00,31.34,31.39,31.34,31.39,7582.0,28.9994,29.0457,28.9994,29.0457,7582.0
2016-11-02 11:10:00,31.39,31.42,31.38,31.42,5063.0,29.0457,29.0734,29.0364,29.0734,5063.0
2016-11-02 11:15:00,31.41,31.43,31.39,31.39,18095.0,29.0642,29.0827,29.0457,29.0457,18095.0
2016-11-02 11:20:00,31.38,31.38,31.34,31.34,8679.0,29.0364,29.0364,28.9994,28.9994,8679.0
2016-11-02 11:25:00,31.35,31.37,31.33,31.34,7494.0,29.0086,29.0272,28.9901,28.9994,7494.0
2016-11-02 11:30:00,31.34,31.34,31.29,31.29,7300.0,28.9994,28.9994,28.9531,28.9531,7300.0
2016-11-02 11:35:00,31.29,31.29,31.25,31.26,6316.0,28.9531,28.9531,28.9161,28.9254,6316.0
2016-11-02 11:40:00,31.27,31.29,31.26,31.29,4461.0,28.9346,28.9531,28.9254,28.9531,4461.0
2016-11-02 11:45:00,31.3,31.31,31.29,31.3,6500.0,28.9624,28.9716,28.9531,28.9624,6500.0
2016-11-02 11:50:00,31.29,31.29,31.27,31.27,2400.0,28.9531,28.9531,28.9346,28.9346,2400.0
2016-11-02 11:55:00,31.27,31.29,31.25,31.25,2300.0,28.9346,28.9531,28.9161,28.9161,2300.0
2016-11-02 12:00:00,31.25,31.25,31.24,31.24,3100.0,28.9161,28.9161,28.9069,28.9069,3100.0
2016-11-02 12:05:00,31.24,31.26,31.21,31.26,12672.0,28.9069,28.9254,28.8791,28.9254,12672.0
2016-11-02 12:10:00,31.26,31.28,31.25,31.25,7631.0,28.9254,28.9439,28.9161,28.9161,7631.0
2016-11-02 12:15:00,31.25,31.28,31.25,31.27,7664.0,28.9161,28.9439,28.9161,28.9346,7664.0
2016-11-02 12:20:00,31.27,31.27,31.24,31.25,47029.0,28.9346,28.9346,28.9069,28.9161,47029.0
2016-11-02 12:25:00,31.25,31.26,31.24,31.24,13515.0,28.9161,28.9254,28.9069,28.9069,13515.0
2016-11-02 12:30:00,31.24,31.25,31.2,31.21,8340.0,28.9069,28.9161,28.8699,28.8791,8340.0
2016-11-02 12:35:00,31.21,31.22,31.18,31.19,26472.0,28.8791,28.8884,28.8513,28.8606,26472.0
2016-11-02 12:40:00,31.2,31.22,31.19,31.21,10069.0,28.8699,28.8884,28.8606,28.8791,10069.0
2016-11-02 12:45:00,31.21,31.21,31.19,31.19,3800.0,28.8791,28.8791,28.8606,28.8606,3800.0
2016-11-02 12:50:00,31.2,31.21,31.17,31.19,4877.0,28.8699,28.8791,28.8421,28.8606,4877.0
2016-11-02 12:55:00,31.2,31.21,31.18,31.19,4100.0,28.8699,28.8791,28.8513,28.8606,4100.0
2016-11-02 13:00:00,31.19,31.19,31.13,31.13,7300.0,28.8606,28.8606,28.8051,28.8051,7300.0
2016-11-02 13:05:00,31.12,31.14,31.11,31.12,18940.0,28.7958,28.8143,28.7866,28.7958,18940.0
2016-11-02 13:10:00,31.13,31.13,31.07,31.08,38326.0,28.8051,28.8051,28.7496,28.7588,38326.0
2016-11-02 13:15:00,31.08,31.08,31.05,31.07,23377.0,28.7588,28.7588,28.7311,28.7496,23377.0
2016-11-02 13:20:00,31.07,31.1,31.06,31.09,24524.0,28.7496,28.7773,28.7403,28.7681,24524.0
2016-11-02 13:25:00,31.09,31.13,31.08,31.13,12521.0,28.7681,28.8051,28.7588,28.8051,12521.0
2016-11-02 13:30:00,31.13,31.15,31.09,31.11,91788.0,28.8051,28.8236,28.7681,28.7866,91788.0
2016-11-02 13:35:00,31.11,31.12,31.08,31.09,20954.0,28.7866,28.7958,28.7588,28.7681,20954.0
2016-11-02 13:40:00,31.09,31.1,31.07,31.1,35651.0,28.7681,28.7773,28.7496,28.7773,35651.0
2016-11-02 13:45:00,31.1,31.1,31.07,31.08,64383.0,28.7773,28.7773,28.7496,28.7588,64383.0
2016-11-02 13:50:00,31.08,31.09,31.08,31.09,4100.0,28.7588,28.7681,28.7588,28.7681,4100.0
2016-11-02 13:55:00,31.09,31.13,31.09,31.11,7799.0,28.7681,28.8051,28.7681,28.7866,7799.0
2016-11-02 14:00:00,31.12,31.13,31.05,31.06,14950.0,28.7958,28.8051,28.7311,28.7403,14950.0
2016-11-02 14:05:00,31.07,31.07,30.96,30.96,27408.0,28.7496,28.7496,28.6478,28.6478,27408.0
2016-11-02 14:10:00,30.97,31.08,30.97,31.05,25424.0,28.657,28.7588,28.657,28.7311,25424.0
2016-11-02 14:15:00,31.04,31.12,31.02,31.11,88696.0,28.7218,28.7958,28.7033,28.7866,88696.0
2016-11-02 14:20:00,31.11,31.16,31.06,31.14,84493.0,28.7866,28.8328,28.7403,28.8143,84493.0
2016-11-02 14:25:00,31.14,31.19,31.14,31.17,45604.0,28.8143,28.8606,28.8143,28.8421,45604.0
2016-11-02 14:30:00,31.17,31.19,31.14,31.17,87840.0,28.8421,28.8606,28.8143,28.8421,87840.0
2016-11-02 14:35:00,31.17,31.19,31.13,31.16,129483.0,28.8421,28.8606,28.8051,28.8328,129483.0
2016-11-02 14:40:00,31.17,31.17,31.14,31.17,24123.0,28.8421,28.8421,28.8143,28.8421,24123.0
2016-11-02 14:45:00,31.17,31.18,31.1,31.13,21735.0,28.8421,28.8513,28.7773,28.8051,21735.0
2016-11-02 14:50:00,31.13,31.13,31.08,31.09,24745.0,28.8051,28.8051,28.7588,28.7681,24745.0
2016-11-02 14:55:00,31.09,31.16,31.09,31.1,35523.0,28.7681,28.8328,28.7681,28.7773,35523.0
2016-11-02 15:00:00,31.11,31.14,31.08,31.14,17160.0,28.7866,28.8143,28.7588,28.8143,17160.0
2016-11-02 15:05:00,31.14,31.16,31.11,31.16,22421.0,28.8143,28.8328,28.7866,28.8328,22421.0
2016-11-02 15:10:00,31.16,31.17,31.12,31.15,49120.0,28.8328,28.8421,28.7958,28.8236,49120.0
2016-11-02 15:15:00,31.15,31.16,31.12,31.13,46654.0,28.8236,28.8328,28.7958,28.8051,46654.0
2016-11-02 15:20:00,31.13,31.16,31.12,31.16,55188.0,28.8051,28.8328,28.7958,28.8328,55188.0
2016-11-02 15:25:00,31.15,31.18,31.14,31.16,33302.0,28.8236,28.8513,28.8143,28.8328,33302.0
2016-11-02 15:30:00,31.16,31.17,31.13,31.15,67982.0,28.8328,28.8421,28.8051,28.8236,67982.0
2016-11-02 15:35:00,31.15,31.16,31.11,31.12,86306.0,28.8236,28.8328,28.7866,28.7958,86306.0
2016-11-02 15:40:00,31.12,31.15,31.12,31.15,65273.0,28.7958,28.8236,28.7958,28.8236,65273.0
2016-11-02 15:45:00,31.14,31.16,31.11,31.15,132820.0,28.8143,28.8328,28.7866,28.8236,132820.0
2016-11-02 15:50:00,31.15,31.16,31.1,31.1,63952.0,28.8236,28.8328,28.7773,28.7773,63952.0
2016-11-02 15:55:00,31.1,31.12,31.06,31.08,201782.0,28.7773,28.7958,28.7403,28.7588,201782.0
2016-11-03 09:30:00,31.2,31.2,31.07,31.11,32789.0,28.8699,28.8699,28.7496,28.7866,32789.0
2016-11-03 09:35:00,31.12,31.17,31.12,31.17,8586.0,28.7958,28.8421,28.7958,28.8421,8586.0
2016-11-03 09:40:00,31.17,31.17,31.12,31.12,14811.0,28.8421,28.8421,28.7958,28.7958,14811.0
2016-11-03 09:45:00,31.12,31.15,31.1,31.15,15792.0,28.7958,28.8236,28.7773,28.8236,15792.0
2016-11-03 09:50:00,31.14,31.14,31.1,31.14,5608.0,28.8143,28.8143,28.7773,28.8143,5608.0
2016-11-03 09:55:00,31.14,31.19,31.13,31.14,26128.0,28.8143,28.8606,28.8051,28.8143,26128.0
2016-11-03 10:00:00,31.13,31.14,31.07,31.13,20042.0,28.8051,28.8143,28.7496,28.8051,20042.0
2016-11-03 10:05:00,31.11,31.19,31.11,31.15,40347.0,28.7866,28.8606,28.7866,28.8236,40347.0
2016-11-03 10:10:00,31.15,31.2,31.13,31.19,20665.0,28.8236,28.8699,28.8051,28.8606,20665.0
2016-11-03 10:15:00,31.18,31.18,31.1,31.14,26042.0,28.8513,28.8513,28.7773,28.8143,26042.0
2016-11-03 10:20:00,31.16,31.19,31.15,31.18,9151.0,28.8328,28.8606,28.8236,28.8513,9151.0
2016-11-03 10:25:00,31.17,31.19,31.16,31.17,8327.0,28.8421,28.8606,28.8328,28.8421,8327.0
2016-11-03 10:30:00,31.16,31.19,31.14,31.19,9514.0,28.8328,28.8606,28.8143,28.8606,9514.0
2016-11-03 10:35:00,31.19,31.22,31.18,31.18,3764.0,28.8606,28.8884,28.8513,28.8513,3764.0
2016-11-03 10:40:00,31.17,31.21,31.15,31.2,18500.0,28.8421,28.8791,28.8236,28.8699,18500.0
2016-11-03 10:45:00,31.21,31.22,31.16,31.21,8000.0,28.8791,28.8884,28.8328,28.8791,8000.0
2016-11-03 10:50:00,31.21,31.21,31.17,31.19,7339.0,28.8791,28.8791,28.8421,28.8606,7339.0
2016-11-03 10:55:00,31.19,31.19,31.12,31.13,10140.0,28.8606,28.8606,28.7958,28.8051,10140.0
2016-11-03 11:00:00,31.13,31.13,31.11,31.13,5531.0,28.8051,28.8051,28.7866,28.8051,5531.0
2016-11-03 11:05:00,31.13,31.15,31.12,31.13,5543.0,28.8051,28.8236,28.7958,28.8051,5543.0
2016-11-03 11:10:00,31.13,31.15,31.12,31.13,6045.0,28.8051,28.8236,28.7958,28.8051,6045.0
2016-11-03 11:15:00,31.12,31.16,31.1,31.16,6000.0,28.7958,28.8328,28.7773,28.8328,6000.0
2016-11-03 11:20:00,31.15,31.16,31.14,31.16,8275.0,28.8236,28.8328,28.8143,28.8328,8275.0
2016-11-03 11:25:00,31.15,31.18,31.13,31.14,19536.0,28.8236,28.8513,28.8051,28.8143,19536.0
2016-11-03 11:30:00,31.14,31.17,31.14,31.15,11889.0,28.8143,28.8421,28.8143,28.8236,11889.0
2016-11-03 11:35:00,31.18,31.19,31.15,31.16,14300.0,28.8513,28.8606,28.8236,28.8328,14300.0
2016-11-03 11:40:00,31.16,31.17,31.1,31.11,6284.0,28.8328,28.8421,28.7773,28.7866,6284.0
2016-11-03 11:45:00,31.11,31.16,31.11,31.12,8070.0,28.7866,28.8328,28.7866,28.7958,8070.0
2016-11-03 11:50:00,31.12,31.13,31.1,31.12,10152.0,28.7958,28.8051,28.7773,28.7958,10152.0
2016-11-03 11:55:00,31.11,31.11,31.07,31.09,4200.0,28.7866,28.7866,28.7496,28.7681,4200.0
2016-11-03 12:00:00,31.09,31.11,31.09,31.11,3670.0,28.7681,28.7866,28.7681,28.7866,3670.0
2016-11-03 12:05:00,31.1,31.1,31.04,31.05,6672.0,28.7773,28.7773,28.7218,28.7311,6672.0
2016-11-03 12:10:00,31.05,31.07,31.05,31.05,1900.0,28.7311,28.7496,28.7311,28.7311,1900.0
2016-11-03 12:15:00,31.05,31.06,31.03,31.05,5440.0,28.7311,28.7403,28.7125,28.7311,5440.0
2016-11-03 12:20:00,31.05,31.06,31.03,31.04,10734.0,28.7311,28.7403,28.7125,28.7218,10734.0
2016-11-03 12:25:00,31.05,31.05,31.01,31.03,20578.0,28.7311,28.7311,28.694,28.7125,20578.0
2016-11-03 12:30:00,31.03,31.03,31.01,31.02,23746.0,28.7125,28.7125,28.694,28.7033,23746.0
2016-11-03 12:35:00,31.01,31.02,30.98,30.99,55628.0,28.694,28.7033,28.6663,28.6755,55628.0
2016-11-03 12:40:00,31.0,31.02,30.98,30.99,17935.0,28.6848,28.7033,28.6663,28.6755,17935.0
2016-11-03 12:45:00,30.99,31.0,30.97,30.97,2901.0,28.6755,28.6848,28.657,28.657,2901.0
2016-11-03 12:50:00,30.98,31.02,30.98,31.01,9226.0,28.6663,28.7033,28.6663,28.694,9226.0
2016-11-03 12:55:00,31.01,31.01,31.01,31.01,3000.0,28.694,28.694,28.694,28.694,3000.0
2016-11-03 13:00:00,31.01,31.04,31.0,31.03,201510.0,28.694,28.7218,28.6848,28.7125,201510.0
2016-11-03 13:05:00,31.03,31.07,31.02,31.05,121371.0,28.7125,28.7496,28.7033,28.7311,121371.0
2016-11-03 13:10:00,31.05,31.05,30.99,31.0,4200.0,28.7311,28.7311,28.6755,28.6848,4200.0
2016-11-03 13:15:00,30.99,31.0,30.98,30.99,13272.0,28.6755,28.6848,28.6663,28.6755,13272.0
2016-11-03 13:20:00,30.99,31.01,30.97,31.01,6572.0,28.6755,28.694,28.657,28.694,6572.0
2016-11-03 13:25:00,31.01,31.05,31.0,31.04,18111.0,28.694,28.7311,28.6848,28.7218,18111.0
2016-11-03 13:30:00,31.03,31.03,31.01,31.03,5100.0,28.7125,28.7125,28.694,28.7125,5100.0
2016-11-03 13:35:00,31.02,31.02,31.01,31.02,3850.0,28.7033,28.7033,28.694,28.7033,3850.0
2016-11-03 13:40:00,31.01,31.04,30.99,31.01,15729.0,28.694,28.7218,28.6755,28.694,15729.0
2016-11-03 13:45:00,31.0,31.03,31.0,31.03,2500.0,28.6848,28.7125,28.6848,28.7125,2500.0
2016-11-03 13:50:00,31.04,31.05,31.0,31.01,8800.0,28.7218,28.7311,28.6848,28.694,8800.0
2016-11-03 13:55:00,31.02,31.02,30.99,31.0,5066.0,28.7033,28.7033,28.6755,28.6848,5066.0
2016-11-03 14:00:00,31.01,31.04,31.0,31.04,6300.0,28.694,28.7218,28.6848,28.7218,6300.0
2016-11-03 14:05:00,31.03,31.05,31.02,31.05,6358.0,28.7125,28.7311,28.7033,28.7311,6358.0
2016-11-03 14:10:00,31.04,31.07,31.04,31.05,12152.0,28.7218,28.7496,28.7218,28.7311,12152.0
2016-11-03 14:15:00,31.05,31.05,31.03,31.04,15029.0,28.7311,28.7311,28.7125,28.7218,15029.0
2016-11-03 14:20:00,31.04,31.06,31.03,31.04,36039.0,28.7218,28.7403,28.7125,28.7218,36039.0
2016-11-03 14:25:00,31.04,31.04,31.03,31.03,27748.0,28.7218,28.7218,28.7125,28.7125,27748.0
2016-11-03 14:30:00,31.04,31.05,31.03,31.03,12007.0,28.7218,28.7311,28.7125,28.7125,12007.0
2016-11-03 14:35:00,31.03,31.06,31.02,31.04,40676.0,28.7125,28.7403,28.7033,28.7218,40676.0
2016-11-03 14:40:00,31.03,31.04,31.02,31.02,20842.0,28.7125,28.7218,28.7033,28.7033,20842.0
2016-11-03 14:45:00,31.02,31.04,31.0,31.03,103997.0,28.7033,28.7218,28.6848,28.7125,103997.0
2016-11-03 14:50:00,31.03,31.04,31.02,31.04,23217.0,28.7125,28.7218,28.7033,28.7218,23217.0
2016-11-03 14:55:00,31.04,31.05,31.02,31.05,22513.0,28.7218,28.7311,28.7033,28.7311,22513.0
2016-11-03 15:00:00,31.05,31.05,31.03,31.05,5348.0,28.7311,28.7311,28.7125,28.7311,5348.0
2016-11-03 15:05:00,31.05,31.05,31.02,31.02,19926.0,28.7311,28.7311,28.7033,28.7033,19926.0
2016-11-03 15:10:00,31.02,31.03,31.02,31.02,24300.0,28.7033,28.7125,28.7033,28.7033,24300.0
2016-11-03 15:15:00,31.03,31.03,30.98,31.0,9558.0,28.7125,28.7125,28.6663,28.6848,9558.0
2016-11-03 15:20:00,30.99,31.01,30.98,31.0,12465.0,28.6755,28.694,28.6663,28.6848,12465.0
2016-11-03 15:25:00,30.99,31.02,30.99,31.0,11943.0,28.6755,28.7033,28.6755,28.6848,11943.0
2016-11-03 15:30:00,31.0,31.0,30.96,30.97,50301.0,28.6848,28.6848,28.6478,28.657,50301.0
2016-11-03 15:35:00,30.97,31.0,30.95,30.97,47765.0,28.657,28.6848,28.6385,28.657,47765.0
2016-11-03 15:40:00,30.97,30.97,30.92,30.92,41427.0,28.657,28.657,28.6108,28.6108,41427.0
2016-11-03 15:45:00,30.92,30.96,30.91,30.93,56543.0,28.6108,28.6478,28.6015,28.62,56543.0
2016-11-03 15:50:00,30.93,30.95,30.92,30.94,113755.0,28.62,28.6385,28.6108,28.6293,113755.0
2016-11-03 15:55:00,30.94,30.98,30.93,30.96,103821.0,28.6293,28.6663,28.62,28.6478,103821.0
2016-11-04 09:30:00,31.15,31.15,30.98,31.09,15023.0,28.8236,28.8236,28.6663,28.7681,15023.0
2016-11-04 09:35:00,31.08,31.3,31.08,31.27,58704.0,28.7588,28.9624,28.7588,28.9346,58704.0
2016-11-04 09:40:00,31.27,31.3,31.23,31.23,20951.0,28.9346,28.9624,28.8976,28.8976,20951.0
2016-11-04 09:45:00,31.23,31.26,31.23,31.25,12000.0,28.8976,28.9254,28.8976,28.9161,12000.0
2016-11-04 09:50:00,31.25,31.33,31.24,31.32,25095.0,28.9161,28.9901,28.9069,28.9809,25095.0
2016-11-04 09:55:00,31.31,31.32,31.27,31.31,19125.0,28.9716,28.9809,28.9346,28.9716,19125.0
2016-11-04 10:00:00,31.32,31.4,31.32,31.39,166385.0,28.9809,29.0549,28.9809,29.0457,166385.0
2016-11-04 10:05:00,31.39,31.41,31.38,31.39,129525.0,29.0457,29.0642,29.0364,29.0457,129525.0
2016-11-04 10:10:00,31.4,31.42,31.38,31.39,17695.0,29.0549,29.0734,29.0364,29.0457,17695.0
2016-11-04 10:15:00,31.39,31.44,31.36,31.43,27236.0,29.0457,29.0919,29.0179,29.0827,27236.0
2016-11-04 10:20:00,31.43,31.48,31.42,31.48,42322.0,29.0827,29.1289,29.0734,29.1289,42322.0
2016-11-04 10:25:00,31.47,31.53,31.45,31.48,220945.0,29.1197,29.1752,29.1012,29.1289,220945.0
2016-11-04 10:30:00,31.48,31.53,31.47,31.53,61423.0,29.1289,29.1752,29.1197,29.1752,61423.0
2016-11-04 10:35:00,31.52,31.55,31.51,31.55,49102.0,29.166,29.1937,29.1567,29.1937,49102.0
2016-11-04 10:40:00,31.55,31.59,31.55,31.57,178681.0,29.1937,29.2307,29.1937,29.2122,178681.0
2016-11-04 10:45:00,31.58,31.58,31.52,31.53,33683.0,29.2215,29.2215,29.166,29.1752,33683.0
2016-11-04 10:50:00,31.53,31.63,31.53,31.62,50074.0,29.1752,29.2677,29.1752,29.2585,50074.0
2016-11-04 10:55:00,31.62,31.66,31.6,31.65,204153.0,29.2585,29.2955,29.24,29.2862,204153.0
2016-11-04 11:00:00,31.64,31.73,31.64,31.73,263179.0,29.277,29.3603,29.277,29.3603,263179.0
2016-11-04 11:05:00,31.73,31.73,31.64,31.66,155791.0,29.3603,29.3603,29.277,29.2955,155791.0
2016-11-04 11:10:00,31.67,31.69,31.65,31.68,115964.0,29.3047,29.3233,29.2862,29.314,115964.0
2016-11-04 11:15:00,31.69,31.73,31.66,31.73,139654.0,29.3233,29.3603,29.2955,29.3603,139654.0
2016-11-04 11:20:00,31.73,31.74,31.71,31.74,22128.0,29.3603,29.3695,29.3418,29.3695,22128.0
2016-11-04 11:25:00,31.73,31.75,31.72,31.74,19360.0,29.3603,29.3788,29.351,29.3695,19360.0
2016-11-04 11:30:00,31.74,31.75,31.67,31.71,130084.0,29.3695,29.3788,29.3047,29.3418,130084.0
2016-11-04 11:35:00,31.7,31.71,31.65,31.67,66448.0,29.3325,29.3418,29.2862,29.3047,66448.0
2016-11-04 11:40:00,31.67,31.7,31.65,31.68,105095.0,29.3047,29.3325,29.2862,29.314,105095.0
2016-11-04 11:45:00,31.68,31.68,31.63,31.65,47425.0,29.314,29.314,29.2677,29.2862,47425.0
2016-11-04 11:50:00,31.65,31.65,31.61,31.63,17318.0,29.2862,29.2862,29.2492,29.2677,17318.0
2016-11-04 11:55:00,31.62,31.67,31.62,31.65,38800.0,29.2585,29.3047,29.2585,29.2862,38800.0
2016-11-04 12:00:00,31.66,31.69,31.66,31.68,37534.0,29.2955,29.3233,29.2955,29.314,37534.0
2016-11-04 12:05:00,31.68,31.7,31.66,31.69,42965.0,29.314,29.3325,29.2955,29.3233,42965.0
2016-11-04 12:10:00,31.69,31.72,31.68,31.72,17336.0,29.3233,29.351,29.314,29.351,17336.0
2016-11-04 12:15:00,31.72,31.75,31.72,31.75,67983.0,29.351,29.3788,29.351,29.3788,67983.0
2016-11-04 12:20:00,31.75,31.82,31.75,31.81,48159.0,29.3788,29.4435,29.3788,29.4343,48159.0
2016-11-04 12:25:00,31.8,31.82,31.79,31.8,18870.0,29.425,29.4435,29.4158,29.425,18870.0
2016-11-04 12:30:00,31.81,31.82,31.77,31.78,61010.0,29.4343,29.4435,29.3973,29.4065,61010.0
2016-11-04 12:35:00,31.77,31.77,31.76,31.77,10257.0,29.3973,29.3973,29.388,29.3973,10257.0
2016-11-04 12:40:00,31.76,31.79,31.76,31.78,10200.0,29.388,29.4158,29.388,29.4065,10200.0
2016-11-04 12:45:00,31.78,31.81,31.78,31.8,14225.0,29.4065,29.4343,29.4065,29.425,14225.0
2016-11-04 12:50:00,31.81,31.81,31.77,31.77,82347.0,29.4343,29.4343,29.3973,29.3973,82347.0
2016-11-04 12:55:00,31.76,31.77,31.75,31.75,22620.0,29.388,29.3973,29.3788,29.3788,22620.0
2016-11-04 13:00:00,31.75,31.77,31.74,31.77,15612.0,29.3788,29.3973,29.3695,29.3973,15612.0
2016-11-04 13:05:00,31.77,31.78,31.73,31.74,39163.0,29.3973,29.4065,29.3603,29.3695,39163.0
2016-11-04 13:10:00,31.74,31.75,31.72,31.75,16282.0,29.3695,29.3788,29.351,29.3788,16282.0
2016-11-04 13:15:00,31.75,31.77,31.75,31.76,29986.0,29.3788,29.3973,29.3788,29.388,29986.0
2016-11-04 13:20:00,31.75,31.76,31.74,31.76,11204.0,29.3788,29.388,29.3695,29.388,11204.0
2016-11-04 13:25:00,31.75,31.75,31.72,31.73,24088.0,29.3788,29.3788,29.351,29.3603,24088.0
2016-11-04 13:30:00,31.73,31.74,31.72,31.74,34735.0,29.3603,29.3695,29.351,29.3695,34735.0
2016-11-04 13:35:00,31.75,31.75,31.72,31.73,20991.0,29.3788,29.3788,29.351,29.3603,20991.0
2016-11-04 13:40:00,31.73,31.75,31.71,31.72,48494.0,29.3603,29.3788,29.3418,29.351,48494.0
2016-11-04 13:45:00,31.72,31.73,31.7,31.71,32758.0,29.351,29.3603,29.3325,29.3418,32758.0
2016-11-04 13:50:00,31.71,31.73,31.71,31.71,18150.0,29.3418,29.3603,29.3418,29.3418,18150.0
2016-11-04 13:55:00,31.71,31.73,31.71,31.71,64660.0,29.3418,29.3603,29.3418,29.3418,64660.0
2016-11-04 14:00:00,31.72,31.73,31.7,31.71,35217.0,29.351,29.3603,29.3325,29.3418,35217.0
2016-11-04 14:05:00,31.71,31.71,31.69,31.69,17344.0,29.3418,29.3418,29.3233,29.3233,17344.0
2016-11-04 14:10:00,31.68,31.71,31.68,31.71,25675.0,29.314,29.3418,29.314,29.3418,25675.0
2016-11-04 14:15:00,31.72,31.73,31.69,31.69,126462.0,29.351,29.3603,29.3233,29.3233,126462.0
2016-11-04 14:20:00,31.69,31.71,31.68,31.69,27678.0,29.3233,29.3418,29.314,29.3233,27678.0
2016-11-04 14:25:00,31.68,31.71,31.68,31.7,20064.0,29.314,29.3418,29.314,29.3325,20064.0
2016-11-04 14:30:00,31.7,31.71,31.66,31.67,27745.0,29.3325,29.3418,29.2955,29.3047,27745.0
2016-11-04 14:35:00,31.66,31.67,31.62,31.64,35046.0,29.2955,29.3047,29.2585,29.277,35046.0
2016-11-04 14:40:00,31.64,31.66,31.63,31.65,51868.0,29.277,29.2955,29.2677,29.2862,51868.0
2016-11-04 14:45:00,31.65,31.65,31.61,31.61,62383.0,29.2862,29.2862,29.2492,29.2492,62383.0
2016-11-04 14:50:00,31.62,31.63,31.58,31.58,78789.0,29.2585,29.2677,29.2215,29.2215,78789.0
2016-11-04 14:55:00,31.58,31.59,31.56,31.57,51818.0,29.2215,29.2307,29.203,29.2122,51818.0
2016-11-04 15:00:00,31.57,31.57,31.53,31.53,60236.0,29.2122,29.2122,29.1752,29.1752,60236.0
2016-11-04 15:05:00,31.53,31.54,31.47,31.47,82562.0,29.1752,29.1845,29.1197,29.1197,82562.0
2016-11-04 15:10:00,31.47,31.51,31.46,31.49,70142.0,29.1197,29.1567,29.1104,29.1382,70142.0
2016-11-04 15:15:00,31.49,31.52,31.49,31.49,59213.0,29.1382,29.166,29.1382,29.1382,59213.0
2016-11-04 15:20:00,31.5,31.5,31.46,31.48,81367.0,29.1474,29.1474,29.1104,29.1289,81367.0
2016-11-04 15:25:00,31.47,31.48,31.46,31.48,53248.0,29.1197,29.1289,29.1104,29.1289,53248.0
2016-11-04 15:30:00,31.48,31.48,31.44,31.44,136796.0,29.1289,29.1289,29.0919,29.0919,136796.0
2016-11-04 15:35:00,31.44,31.45,31.4,31.43,92814.0,29.0919,29.1012,29.0549,29.0827,92814.0
2016-11-04 15:40:00,31.43,31.45,31.42,31.43,87976.0,29.0827,29.1012,29.0734,29.0827,87976.0
2016-11-04 15:45:00,31.43,31.43,31.37,31.4,103861.0,29.0827,29.0827,29.0272,29.0549,103861.0
2016-11-04 15:50:00,31.39,31.4,31.35,31.38,122711.0,29.0457,29.0549,29.0086,29.0364,122711.0
2016-11-04 15:55:00,31.38,31.4,31.36,31.37,253594.0,29.0364,29.0549,29.0179,29.0272,253594.0
2016-11-07 09:30:00,31.76,31.85,31.76,31.81,30407.0,29.388,29.4713,29.388,29.4343,30407.0
2016-11-07 09:35:00,31.8,31.91,31.79,31.91,36247.0,29.425,29.5268,29.4158,29.5268,36247.0
2016-11-07 09:40:00,31.9,31.94,31.88,31.92,91672.0,29.5176,29.5546,29.4991,29.5361,91672.0
2016-11-07 09:45:00,31.93,31.95,31.85,31.85,14550.0,29.5453,29.5638,29.4713,29.4713,14550.0
2016-11-07 09:50:00,31.85,31.86,31.84,31.86,19000.0,29.4713,29.4806,29.4621,29.4806,19000.0
2016-11-07 09:55:00,31.85,31.85,31.83,31.84,21100.0,29.4713,29.4713,29.4528,29.4621,21100.0
2016-11-07 10:00:00,31.85,31.92,31.84,31.89,29291.0,29.4713,29.5361,29.4621,29.5083,29291.0
2016-11-07 10:05:00,31.88,31.89,31.85,31.89,13998.0,29.4991,29.5083,29.4713,29.5083,13998.0
2016-11-07 10:10:00,31.88,31.88,31.85,31.86,10200.0,29.4991,29.4991,29.4713,29.4806,10200.0
2016-11-07 10:15:00,31.87,31.89,31.86,31.88,16906.0,29.4898,29.5083,29.4806,29.4991,16906.0
2016-11-07 10:20:00,31.88,31.88,31.85,31.88,10307.0,29.4991,29.4991,29.4713,29.4991,10307.0
2016-11-07 10:25:00,31.88,31.88,31.85,31.87,38183.0,29.4991,29.4991,29.4713,29.4898,38183.0
2016-11-07 10:30:00,31.87,31.9,31.84,31.9,11857.0,29.4898,29.5176,29.4621,29.5176,11857.0
2016-11-07 10:35:00,31.91,31.92,31.88,31.9,11858.0,29.5268,29.5361,29.4991,29.5176,11858.0
2016-11-07 10:40:00,31.89,31.92,31.88,31.92,9022.0,29.5083,29.5361,29.4991,29.5361,9022.0
2016-11-07 10:45:00,31.92,31.95,31.92,31.93,10411.0,29.5361,29.5638,29.5361,29.5453,10411.0
2016-11-07 10:50:00,31.94,31.94,31.89,31.91,6120.0,29.5546,29.5546,29.5083,29.5268,6120.0
2016-11-07 10:55:00,31.91,31.96,31.9,31.95,25761.0,29.5268,29.5731,29.5176,29.5638,25761.0
2016-11-07 11:00:00,31.95,31.95,31.93,31.95,10992.0,29.5638,29.5638,29.5453,29.5638,10992.0
2016-11-07 11:05:00,31.95,31.97,31.95,31.96,22555.0,29.5638,29.5823,29.5638,29.5731,22555.0
2016-11-07 11:10:00,31.95,31.98,31.94,31.95,23630.0,29.5638,29.5916,29.5546,29.5638,23630.0
2016-11-07 11:15:00,31.94,31.95,31.93,31.94,7900.0,29.5546,29.5638,29.5453,29.5546,7900.0
2016-11-07 11:20:00,31.93,31.94,31.93,31.93,5113.0,29.5453,29.5546,29.5453,29.5453,5113.0
2016-11-07 11:25:00,31.93,31.96,31.93,31.95,4144.0,29.5453,29.5731,29.5453,29.5638,4144.0
2016-11-07 11:30:00,31.95,31.95,31.92,31.93,19928.0,29.5638,29.5638,29.5361,29.5453,19928.0
2016-11-07 11:35:00,31.94,31.94,31.92,31.93,10132.0,29.5546,29.5546,29.5361,29.5453,10132.0
2016-11-07 11:40:00,31.94,31.97,31.94,31.95,15224.0,29.5546,29.5823,29.5546,29.5638,15224.0
2016-11-07 11:45:00,31.94,31.95,31.91,31.92,13518.0,29.5546,29.5638,29.5268,29.5361,13518.0
2016-11-07 11:50:00,31.93,31.95,31.92,31.93,17827.0,29.5453,29.5638,29.5361,29.5453,17827.0
2016-11-07 11:55:00,31.92,31.94,31.92,31.94,12100.0,29.5361,29.5546,29.5361,29.5546,12100.0
2016-11-07 12:00:00,31.95,31.98,31.94,31.95,10505.0,29.5638,29.5916,29.5546,29.5638,10505.0
2016-11-07 12:05:00,31.95,31.97,31.95,31.95,2981.0,29.5638,29.5823,29.5638,29.5638,2981.0
2016-11-07 12:10:00,31.95,31.95,31.93,31.94,13800.0,29.5638,29.5638,29.5453,29.5546,13800.0
2016-11-07 12:15:00,31.94,31.94,31.92,31.92,19903.0,29.5546,29.5546,29.5361,29.5361,19903.0
2016-11-07 12:20:00,31.92,31.92,31.9,31.9,8430.0,29.5361,29.5361,29.5176,29.5176,8430.0
2016-11-07 12:25:00,31.91,31.93,31.9,31.91,18117.0,29.5268,29.5453,29.5176,29.5268,18117.0
2016-11-07 12:30:00,31.92,31.92,31.9,31.91,5100.0,29.5361,29.5361,29.5176,29.5268,5100.0
2016-11-07 12:35:00,31.91,31.92,31.89,31.89,20555.0,29.5268,29.5361,29.5083,29.5083,20555.0
2016-11-07 12:40:00,31.89,31.9,31.88,31.9,10600.0,29.5083,29.5176,29.4991,29.5176,10600.0
2016-11-07 12:45:00,31.9,31.9,31.89,31.9,4027.0,29.5176,29.5176,29.5083,29.5176,4027.0
2016-11-07 12:50:00,31.9,31.92,31.89,31.92,17720.0,29.5176,29.5361,29.5083,29.5361,17720.0
2016-11-07 12:55:00,31.92,31.92,31.91,31.92,4308.0,29.5361,29.5361,29.5268,29.5361,4308.0
2016-11-07 13:00:00,31.92,31.93,31.92,31.92,5642.0,29.5361,29.5453,29.5361,29.5361,5642.0
2016-11-07 13:05:00,31.92,31.93,31.9,31.93,7242.0,29.5361,29.5453,29.5176,29.5453,7242.0
2016-11-07 13:10:00,31.93,31.93,31.9,31.91,2025.0,29.5453,29.5453,29.5176,29.5268,2025.0
2016-11-07 13:15:00,31.91,31.92,31.9,31.9,4628.0,29.5268,29.5361,29.5176,29.5176,4628.0
2016-11-07 13:20:00,31.9,31.91,31.88,31.91,4800.0,29.5176,29.5268,29.4991,29.5268,4800.0
2016-11-07 13:25:00,31.91,31.91,31.89,31.89,2185.0,29.5268,29.5268,29.5083,29.5083,2185.0
2016-11-07 13:30:00,31.9,31.91,31.89,31.91,14753.0,29.5176,29.5268,29.5083,29.5268,14753.0
2016-11-07 13:35:00,31.91,31.94,31.9,31.91,27238.0,29.5268,29.5546,29.5176,29.5268,27238.0
2016-11-07 13:40:00,31.91,31.92,31.9,31.9,10344.0,29.5268,29.5361,29.5176,29.5176,10344.0
2016-11-07 13:45:00,31.9,31.92,31.89,31.91,7697.0,29.5176,29.5361,29.5083,29.5268,7697.0
2016-11-07 13:50:00,31.91,31.94,31.91,31.93,12213.0,29.5268,29.5546,29.5268,29.5453,12213.0
2016-11-07 13:55:00,31.94,31.95,31.93,31.93,11895.0,29.5546,29.5638,29.5453,29.5453,11895.0
2016-11-07 14:00:00,31.94,31.94,31.92,31.94,13315.0,29.5546,29.5546,29.5361,29.5546,13315.0
2016-11-07 14:05:00,31.94,31.95,31.92,31.93,9304.0,29.5546,29.5638,29.5361,29.5453,9304.0
2016-11-07 14:10:00,31.93,31.94,31.91,31.91,28604.0,29.5453,29.5546,29.5268,29.5268,28604.0
2016-11-07 14:15:00,31.92,31.94,31.91,31.94,109695.0,29.5361,29.5546,29.5268,29.5546,109695.0
2016-11-07 14:20:00,31.93,31.94,31.92,31.93,143925.0,29.5453,29.5546,29.5361,29.5453,143925.0
2016-11-07 14:25:00,31.93,31.95,31.93,31.95,89805.0,29.5453,29.5638,29.5453,29.5638,89805.0
2016-11-07 14:30:00,31.95,31.97,31.94,31.96,77895.0,29.5638,29.5823,29.5546,29.5731,77895.0
2016-11-07 14:35:00,31.96,31.96,31.95,31.96,8802.0,29.5731,29.5731,29.5638,29.5731,8802.0
2016-11-07 14:40:00,31.95,31.95,31.9,31.9,18841.0,29.5638,29.5638,29.5176,29.5176,18841.0
2016-11-07 14:45:00,31.91,31.91,31.86,31.88,14073.0,29.5268,29.5268,29.4806,29.4991,14073.0
2016-11-07 14:50:00,31.88,31.88,31.85,31.86,20144.0,29.4991,29.4991,29.4713,29.4806,20144.0
2016-11-07 14:55:00,31.86,31.86,31.84,31.85,14286.0,29.4806,29.4806,29.4621,29.4713,14286.0
2016-11-07 15:00:00,31.86,31.86,31.82,31.84,37082.0,29.4806,29.4806,29.4435,29.4621,37082.0
2016-11-07 15:05:00,31.84,31.84,31.81,31.81,28845.0,29.4621,29.4621,29.4343,29.4343,28845.0
2016-11-07 15:10:00,31.81,31.83,31.81,31.81,13972.0,29.4343,29.4528,29.4343,29.4343,13972.0
2016-11-07 15:15:00,31.81,31.83,31.8,31.82,7700.0,29.4343,29.4528,29.425,29.4435,7700.0
2016-11-07 15:20:00,31.81,31.82,31.8,31.82,12547.0,29.4343,29.4435,29.425,29.4435,12547.0
2016-11-07 15:25:00,31.81,31.81,31.78,31.79,27337.0,29.4343,29.4343,29.4065,29.4158,27337.0
2016-11-07 15:30:00,31.79,31.8,31.76,31.77,68113.0,29.4158,29.425,29.388,29.3973,68113.0
2016-11-07 15:35:00,31.76,31.8,31.76,31.8,140582.0,29.388,29.425,29.388,29.425,140582.0
2016-11-07 15:40:00,31.8,31.81,31.79,31.81,65493.0,29.425,29.4343,29.4158,29.4343,65493.0
2016-11-07 15:45:00,31.81,31.88,31.8,31.88,67086.0,29.4343,29.4991,29.425,29.4991,67086.0
2016-11-07 15:50:00,31.89,31.91,31.87,31.9,87238.0,29.5083,29.5268,29.4898,29.5176,87238.0
2016-11-07 15:55:00,31.9,31.92,31.88,31.91,211146.0,29.5176,29.5361,29.4991,29.5268,211146.0
2016-11-08 09:30:00,31.65,31.82,31.52,31.52,43975.0,29.2862,29.4435,29.166,29.166,43975.0
2016-11-08 09:35:00,31.52,31.57,31.46,31.51,37912.0,29.166,29.2122,29.1104,29.1567,37912.0
2016-11-08 09:40:00,31.53,31.61,31.52,31.57,60433.0,29.1752,29.2492,29.166,29.2122,60433.0
2016-11-08 09:45:00,31.57,31.59,31.53,31.54,84465.0,29.2122,29.2307,29.1752,29.1845,84465.0
2016-11-08 09:50:00,31.54,31.55,31.48,31.52,51794.0,29.1845,29.1937,29.1289,29.166,51794.0
2016-11-08 09:55:00,31.52,31.54,31.49,31.54,43050.0,29.166,29.1845,29.1382,29.1845,43050.0
2016-11-08 10:00:00,31.54,31.57,31.51,31.55,17363.0,29.1845,29.2122,29.1567,29.1937,17363.0
2016-11-08 10:05:00,31.55,31.55,31.49,31.5,43644.0,29.1937,29.1937,29.1382,29.1474,43644.0
2016-11-08 10:10:00,31.5,31.52,31.45,31.48,15094.0,29.1474,29.166,29.1012,29.1289,15094.0
2016-11-08 10:15:00,31.48,31.54,31.47,31.54,31455.0,29.1289,29.1845,29.1197,29.1845,31455.0
2016-11-08 10:20:00,31.54,31.61,31.53,31.6,58823.0,29.1845,29.2492,29.1752,29.24,58823.0
2016-11-08 10:25:00,31.59,31.7,31.59,31.68,40605.0,29.2307,29.3325,29.2307,29.314,40605.0
2016-11-08 10:30:00,31.67,31.69,31.63,31.63,106565.0,29.3047,29.3233,29.2677,29.2677,106565.0
2016-11-08 10:35:00,31.62,31.63,31.58,31.6,21229.0,29.2585,29.2677,29.2215,29.24,21229.0
2016-11-08 10:40:00,31.6,31.62,31.57,31.6,33523.0,29.24,29.2585,29.2122,29.24,33523.0
2016-11-08 10:45:00,31.6,31.63,31.59,31.63,21900.0,29.24,29.2677,29.2307,29.2677,21900.0
2016-11-08 10:50:00,31.63,31.68,31.63,31.66,17258.0,29.2677,29.314,29.2677,29.2955,17258.0
2016-11-08 10:55:00,31.66,31.7,31.66,31.7,16495.0,29.2955,29.3325,29.2955,29.3325,16495.0
2016-11-08 11:00:00,31.7,31.7,31.64,31.66,22400.0,29.3325,29.3325,29.277,29.2955,22400.0
2016-11-08 11:05:00,31.67,31.71,31.66,31.71,23415.0,29.3047,29.3418,29.2955,29.3418,23415.0
2016-11-08 11:10:00,31.7,31.78,31.7,31.77,14892.0,29.3325,29.4065,29.3325,29.3973,14892.0
2016-11-08 11:15:00,31.77,31.81,31.77,31.78,13600.0,29.3973,29.4343,29.3973,29.4065,13600.0
2016-11-08 11:20:00,31.78,31.81,31.77,31.78,11180.0,29.4065,29.4343,29.3973,29.4065,11180.0
2016-11-08 11:25:00,31.78,31.78,31.74,31.75,12705.0,29.4065,29.4065,29.3695,29.3788,12705.0
2016-11-08 11:30:00,31.75,31.81,31.74,31.8,30580.0,29.3788,29.4343,29.3695,29.425,30580.0
2016-11-08 11:35:00,31.8,31.81,31.77,31.81,43870.0,29.425,29.4343,29.3973,29.4343,43870.0
2016-11-08 11:40:00,31.81,31.84,31.79,31.84,26991.0,29.4343,29.4621,29.4158,29.4621,26991.0
2016-11-08 11:45:00,31.83,31.85,31.82,31.84,22100.0,29.4528,29.4713,29.4435,29.4621,22100.0
2016-11-08 11:50:00,31.84,31.85,31.83,31.85,24795.0,29.4621,29.4713,29.4528,29.4713,24795.0
2016-11-08 11:55:00,31.85,31.87,31.83,31.87,29289.0,29.4713,29.4898,29.4528,29.4898,29289.0
2016-11-08 12:00:00,31.87,31.89,31.85,31.88,29717.0,29.4898,29.5083,29.4713,29.4991,29717.0
2016-11-08 12:05:00,31.88,31.94,31.88,31.94,25816.0,29.4991,29.5546,29.4991,29.5546,25816.0
2016-11-08 12:10:00,31.94,31.98,31.92,31.98,28000.0,29.5546,29.5916,29.5361,29.5916,28000.0
2016-11-08 12:15:00,31.98,32.0,31.95,31.98,100153.0,29.5916,29.6101,29.5638,29.5916,100153.0
2016-11-08 12:20:00,31.98,32.0,31.94,31.98,58704.0,29.5916,29.6101,29.5546,29.5916,58704.0
2016-11-08 12:25:00,31.98,31.98,31.96,31.97,20700.0,29.5916,29.5916,29.5731,29.5823,20700.0
2016-11-08 12:30:00,31.98,31.98,31.93,31.94,12209.0,29.5916,29.5916,29.5453,29.5546,12209.0
2016-11-08 12:35:00,31.94,31.96,31.91,31.92,8000.0,29.5546,29.5731,29.5268,29.5361,8000.0
2016-11-08 12:40:00,31.91,31.93,31.91,31.91,3400.0,29.5268,29.5453,29.5268,29.5268,3400.0
2016-11-08 12:45:00,31.91,31.94,31.9,31.94,9376.0,29.5268,29.5546,29.5176,29.5546,9376.0
2016-11-08 12:50:00,31.96,31.99,31.95,31.99,10641.0,29.5731,29.6008,29.5638,29.6008,10641.0
2016-11-08 12:55:00,31.98,32.0,31.98,31.99,96430.0,29.5916,29.6101,29.5916,29.6008,96430.0
2016-11-08 13:00:00,31.98,31.98,31.96,31.97,8463.0,29.5916,29.5916,29.5731,29.5823,8463.0
2016-11-08 13:05:00,31.98,31.98,31.9,31.91,22661.0,29.5916,29.5916,29.5176,29.5268,22661.0
2016-11-08 13:10:00,31.91,31.94,31.89,31.91,15391.0,29.5268,29.5546,29.5083,29.5268,15391.0
2016-11-08 13:15:00,31.91,31.91,31.86,31.88,4258.0,29.5268,29.5268,29.4806,29.4991,4258.0
2016-11-08 13:20:00,31.86,31.88,31.85,31.85,11678.0,29.4806,29.4991,29.4713,29.4713,11678.0
2016-11-08 13:25:00,31.85,31.89,31.85,31.89,5700.0,29.4713,29.5083,29.4713,29.5083,5700.0
2016-11-08 13:30:00,31.9,31.94,31.89,31.93,12083.0,29.5176,29.5546,29.5083,29.5453,12083.0
2016-11-08 13:35:00,31.92,31.94,31.89,31.91,6056.0,29.5361,29.5546,29.5083,29.5268,6056.0
2016-11-08 13:40:00,31.92,31.93,31.91,31.92,17882.0,29.5361,29.5453,29.5268,29.5361,17882.0
2016-11-08 13:45:00,31.91,31.93,31.9,31.93,15711.0,29.5268,29.5453,29.5176,29.5453,15711.0
2016-11-08 13:50:00,31.93,31.93,31.89,31.89,10148.0,29.5453,29.5453,29.5083,29.5083,10148.0
2016-11-08 13:55:00,31.88,31.91,31.87,31.91,15210.0,29.4991,29.5268,29.4898,29.5268,15210.0
2016-11-08 14:00:00,31.92,31.92,31.9,31.9,3918.0,29.5361,29.5361,29.5176,29.5176,3918.0
2016-11-08 14:05:00,31.9,31.91,31.88,31.88,4397.0,29.5176,29.5268,29.4991,29.4991,4397.0
2016-11-08 14:10:00,31.87,31.89,31.86,31.87,7340.0,29.4898,29.5083,29.4806,29.4898,7340.0
2016-11-08 14:15:00,31.86,31.86,31.83,31.85,6050.0,29.4806,29.4806,29.4528,29.4713,6050.0
2016-11-08 14:20:00,31.85,31.88,31.84,31.86,13351.0,29.4713,29.4991,29.4621,29.4806,13351.0
2016-11-08 14:25:00,31.86,31.87,31.85,31.87,37543.0,29.4806,29.4898,29.4713,29.4898,37543.0
2016-11-08 14:30:00,31.87,31.87,31.83,31.84,16816.0,29.4898,29.4898,29.4528,29.4621,16816.0
2016-11-08 14:35:00,31.83,31.83,31.79,31.83,14064.0,29.4528,29.4528,29.4158,29.4528,14064.0
2016-11-08 14:40:00,31.83,31.83,31.79,31.81,9359.0,29.4528,29.4528,29.4158,29.4343,9359.0
2016-11-08 14:45:00,31.8,31.8,31.78,31.79,9448.0,29.425,29.425,29.4065,29.4158,9448.0
2016-11-08 14:50:00,31.8,31.84,31.79,31.82,32221.0,29.425,29.4621,29.4158,29.4435,32221.0
2016-11-08 14:55:00,31.82,31.83,31.81,31.82,11421.0,29.4435,29.4528,29.4343,29.4435,11421.0
2016-11-08 15:00:00,31.82,31.83,31.8,31.83,9914.0,29.4435,29.4528,29.425,29.4528,9914.0
2016-11-08 15:05:00,31.83,31.88,31.83,31.88,12356.0,29.4528,29.4991,29.4528,29.4991,12356.0
2016-11-08 15:10:00,31.89,31.91,31.87,31.89,20848.0,29.5083,29.5268,29.4898,29.5083,20848.0
2016-11-08 15:15:00,31.89,31.89,31.86,31.88,33848.0,29.5083,29.5083,29.4806,29.4991,33848.0
2016-11-08 15:20:00,31.89,31.9,31.88,31.9,8038.0,29.5083,29.5176,29.4991,29.5176,8038.0
2016-11-08 15:25:00,31.9,31.91,31.89,31.91,20086.0,29.5176,29.5268,29.5083,29.5268,20086.0
2016-11-08 15:30:00,31.91,31.95,31.9,31.93,70949.0,29.5268,29.5638,29.5176,29.5453,70949.0
2016-11-08 15:35:00,31.93,31.95,31.92,31.94,28810.0,29.5453,29.5638,29.5361,29.5546,28810.0
2016-11-08 15:40:00,31.93,31.95,31.91,31.95,475060.0,29.5453,29.5638,29.5268,29.5638,475060.0
2016-11-08 15:45:00,31.95,31.96,31.94,31.95,714516.0,29.5638,29.5731,29.5546,29.5638,714516.0
2016-11-08 15:50:00,31.94,31.95,31.86,31.87,378431.0,29.5546,29.5638,29.4806,29.4898,378431.0
2016-11-08 15:55:00,31.87,31.88,31.84,31.86,228572.0,29.4898,29.4991,29.4621,29.4806,228572.0
2016-11-09 09:30:00,31.22,31.47,31.22,31.4,44584.0,28.8884,29.1197,28.8884,29.0549,44584.0
2016-11-09 09:35:00,31.38,31.5,31.38,31.43,379995.0,29.0364,29.1474,29.0364,29.0827,379995.0
2016-11-09 09:40:00,31.42,31.61,31.41,31.61,37992.0,29.0734,29.2492,29.0642,29.2492,37992.0
2016-11-09 09:45:00,31.61,31.89,31.6,31.85,101834.0,29.2492,29.5083,29.24,29.4713,101834.0
2016-11-09 09:50:00,31.85,31.92,31.8,31.89,395649.0,29.4713,29.5361,29.425,29.5083,395649.0
2016-11-09 09:55:00,31.9,31.92,31.76,31.77,56360.0,29.5176,29.5361,29.388,29.3973,56360.0
2016-11-09 10:00:00,31.77,31.77,31.64,31.64,55514.0,29.3973,29.3973,29.277,29.277,55514.0
2016-11-09 10:05:00,31.62,31.66,31.56,31.57,32763.0,29.2585,29.2955,29.203,29.2122,32763.0
2016-11-09 10:10:00,31.57,31.58,31.49,31.55,30946.0,29.2122,29.2215,29.1382,29.1937,30946.0
2016-11-09 10:15:00,31.54,31.54,31.46,31.48,146791.0,29.1845,29.1845,29.1104,29.1289,146791.0
2016-11-09 10:20:00,31.46,31.51,31.42,31.42,29870.0,29.1104,29.1567,29.0734,29.0734,29870.0
2016-11-09 10:25:00,31.41,31.48,31.41,31.47,129068.0,29.0642,29.1289,29.0642,29.1197,129068.0
2016-11-09 10:30:00,31.48,31.52,31.43,31.44,161036.0,29.1289,29.166,29.0827,29.0919,161036.0
2016-11-09 10:35:00,31.44,31.49,31.43,31.46,50625.0,29.0919,29.1382,29.0827,29.1104,50625.0
2016-11-09 10:40:00,31.46,31.5,31.44,31.47,21569.0,29.1104,29.1474,29.0919,29.1197,21569.0
2016-11-09 10:45:00,31.47,31.51,31.44,31.46,39174.0,29.1197,29.1567,29.0919,29.1104,39174.0
2016-11-09 10:50:00,31.46,31.51,31.44,31.47,120957.0,29.1104,29.1567,29.0919,29.1197,120957.0
2016-11-09 10:55:00,31.48,31.5,31.42,31.46,95579.0,29.1289,29.1474,29.0734,29.1104,95579.0
2016-11-09 11:00:00,31.46,31.56,31.46,31.54,69412.0,29.1104,29.203,29.1104,29.1845,69412.0
2016-11-09 11:05:00,31.55,31.62,31.54,31.6,72092.0,29.1937,29.2585,29.1845,29.24,72092.0
2016-11-09 11:10:00,31.61,31.7,31.61,31.7,44343.0,29.2492,29.3325,29.2492,29.3325,44343.0
2016-11-09 11:15:00,31.7,31.73,31.68,31.71,20900.0,29.3325,29.3603,29.314,29.3418,20900.0
2016-11-09 11:20:00,31.7,31.8,31.69,31.77,39213.0,29.3325,29.425,29.3233,29.3973,39213.0
2016-11-09 11:25:00,31.77,31.87,31.74,31.86,50775.0,29.3973,29.4898,29.3695,29.4806,50775.0
2016-11-09 11:30:00,31.87,32.02,31.86,32.01,61842.0,29.4898,29.6286,29.4806,29.6194,61842.0
2016-11-09 11:35:00,32.01,32.05,32.01,32.04,62281.0,29.6194,29.6564,29.6194,29.6471,62281.0
2016-11-09 11:40:00,32.04,32.04,31.96,32.02,53257.0,29.6471,29.6471,29.5731,29.6286,53257.0
2016-11-09 11:45:00,32.02,32.08,31.99,32.08,11098.0,29.6286,29.6841,29.6008,29.6841,11098.0
2016-11-09 11:50:00,32.08,32.13,32.06,32.09,58650.0,29.6841,29.7304,29.6656,29.6934,58650.0
2016-11-09 11:55:00,32.08,32.09,32.03,32.07,38743.0,29.6841,29.6934,29.6379,29.6749,38743.0
2016-11-09 12:00:00,32.08,32.12,32.01,32.01,31126.0,29.6841,29.7211,29.6194,29.6194,31126.0
2016-11-09 12:05:00,32.01,32.02,31.92,31.92,25137.0,29.6194,29.6286,29.5361,29.5361,25137.0
2016-11-09 12:10:00,31.92,31.94,31.87,31.92,12516.0,29.5361,29.5546,29.4898,29.5361,12516.0
2016-11-09 12:15:00,31.93,32.0,31.93,31.96,7748.0,29.5453,29.6101,29.5453,29.5731,7748.0
2016-11-09 12:20:00,31.96,31.97,31.94,31.94,19457.0,29.5731,29.5823,29.5546,29.5546,19457.0
2016-11-09 12:25:00,31.95,31.99,31.93,31.99,10600.0,29.5638,29.6008,29.5453,29.6008,10600.0
2016-11-09 12:30:00,31.99,32.0,31.94,31.99,19527.0,29.6008,29.6101,29.5546,29.6008,19527.0
2016-11-09 12:35:00,31.99,32.03,31.97,31.98,10980.0,29.6008,29.6379,29.5823,29.5916,10980.0
2016-11-09 12:40:00,31.99,32.03,31.98,32.03,48378.0,29.6008,29.6379,29.5916,29.6379,48378.0
2016-11-09 12:45:00,32.03,32.06,32.02,32.05,43145.0,29.6379,29.6656,29.6286,29.6564,43145.0
2016-11-09 12:50:00,32.05,32.08,32.03,32.04,54989.0,29.6564,29.6841,29.6379,29.6471,54989.0
2016-11-09 12:55:00,32.03,32.12,32.03,32.11,29112.0,29.6379,29.7211,29.6379,29.7119,29112.0
2016-11-09 13:00:00,32.11,32.12,32.05,32.08,42068.0,29.7119,29.7211,29.6564,29.6841,42068.0
2016-11-09 13:05:00,32.09,32.14,32.08,32.11,21848.0,29.6934,29.7396,29.6841,29.7119,21848.0
2016-11-09 13:10:00,32.12,32.17,32.11,32.16,8252.0,29.7211,29.7674,29.7119,29.7582,8252.0
2016-11-09 13:15:00,32.16,32.17,32.12,32.14,40146.0,29.7582,29.7674,29.7211,29.7396,40146.0
2016-11-09 13:20:00,32.13,32.13,32.03,32.03,25286.0,29.7304,29.7304,29.6379,29.6379,25286.0
2016-11-09 13:25:00,32.03,32.08,32.03,32.06,13480.0,29.6379,29.6841,29.6379,29.6656,13480.0
2016-11-09 13:30:00,32.06,32.15,32.04,32.15,12700.0,29.6656,29.7489,29.6471,29.7489,12700.0
2016-11-09 13:35:00,32.16,32.17,32.11,32.14,12176.0,29.7582,29.7674,29.7119,29.7396,12176.0
2016-11-09 13:40:00,32.15,32.22,32.14,32.21,13589.0,29.7489,29.8137,29.7396,29.8044,13589.0
2016-11-09 13:45:00,32.21,32.21,32.15,32.19,7100.0,29.8044,29.8044,29.7489,29.7859,7100.0
2016-11-09 13:50:00,32.19,32.2,32.17,32.17,12900.0,29.7859,29.7952,29.7674,29.7674,12900.0
2016-11-09 13:55:00,32.17,32.18,32.09,32.09,13715.0,29.7674,29.7767,29.6934,29.6934,13715.0
2016-11-09 14:00:00,32.11,32.16,32.09,32.13,13984.0,29.7119,29.7582,29.6934,29.7304,13984.0
2016-11-09 14:05:00,32.13,32.15,32.13,32.15,9100.0,29.7304,29.7489,29.7304,29.7489,9100.0
2016-11-09 14:10:00,32.15,32.2,32.14,32.16,21351.0,29.7489,29.7952,29.7396,29.7582,21351.0
2016-11-09 14:15:00,32.16,32.21,32.16,32.18,25148.0,29.7582,29.8044,29.7582,29.7767,25148.0
2016-11-09 14:20:00,32.18,32.24,32.17,32.21,27236.0,29.7767,29.8322,29.7674,29.8044,27236.0
2016-11-09 14:25:00,32.22,32.25,32.17,32.21,76999.0,29.8137,29.8414,29.7674,29.8044,76999.0
2016-11-09 14:30:00,32.21,32.27,32.21,32.27,50966.0,29.8044,29.8599,29.8044,29.8599,50966.0
2016-11-09 14:35:00,32.27,32.35,32.23,32.35,35161.0,29.8599,29.934,29.8229,29.934,35161.0
2016-11-09 14:40:00,32.36,32.38,32.33,32.37,21038.0,29.9432,29.9617,29.9155,29.9525,21038.0
2016-11-09 14:45:00,32.37,32.38,32.33,32.36,60110.0,29.9525,29.9617,29.9155,29.9432,60110.0
2016-11-09 14:50:00,32.36,32.36,32.31,32.34,18200.0,29.9432,29.9432,29.897,29.9247,18200.0
2016-11-09 14:55:00,32.34,32.36,32.31,32.33,32451.0,29.9247,29.9432,29.897,29.9155,32451.0
2016-11-09 15:00:00,32.33,32.38,32.33,32.38,29656.0,29.9155,29.9617,29.9155,29.9617,29656.0
2016-11-09 15:05:00,32.37,32.39,32.35,32.38,47322.0,29.9525,29.971,29.934,29.9617,47322.0
2016-11-09 15:10:00,32.38,32.45,32.38,32.43,206297.0,29.9617,30.0265,29.9617,30.008,206297.0
2016-11-09 15:15:00,32.43,32.47,32.4,32.47,152632.0,30.008,30.045,29.9802,30.045,152632.0
2016-11-09 15:20:00,32.46,32.46,32.41,32.43,67485.0,30.0357,30.0357,29.9895,30.008,67485.0
2016-11-09 15:25:00,32.43,32.46,32.41,32.41,36256.0,30.008,30.0357,29.9895,29.9895,36256.0
2016-11-09 15:30:00,32.42,32.42,32.33,32.34,227163.0,29.9987,29.9987,29.9155,29.9247,227163.0
2016-11-09 15:35:00,32.34,32.37,32.3,32.32,153345.0,29.9247,29.9525,29.8877,29.9062,153345.0
2016-11-09 15:40:00,32.32,32.34,32.28,32.32,364253.0,29.9062,29.9247,29.8692,29.9062,364253.0
2016-11-09 15:45:00,32.31,32.31,32.23,32.27,268261.0,29.897,29.897,29.8229,29.8599,268261.0
2016-11-09 15:50:00,32.27,32.32,32.27,32.28,220793.0,29.8599,29.9062,29.8599,29.8692,220793.0
2016-11-09 15:55:00,32.29,32.3,32.26,32.28,676086.0,29.8784,29.8877,29.8507,29.8692,676086.0
2016-11-10 09:30:00,32.42,32.71,32.25,32.7,175767.0,29.9987,30.2671,29.8414,30.2578,175767.0
2016-11-10 09:35:00,32.7,33.0,32.7,32.82,223694.0,30.2578,30.5354,30.2578,30.3689,223694.0
2016-11-10 09:40:00,32.83,32.97,32.83,32.96,197275.0,30.3781,30.5077,30.3781,30.4984,197275.0
2016-11-10 09:45:00,32.96,33.05,32.95,33.05,136863.0,30.4984,30.5817,30.4892,30.5817,136863.0
2016-11-10 09:50:00,33.04,33.06,33.02,33.05,57171.0,30.5724,30.5909,30.5539,30.5817,57171.0
2016-11-10 09:55:00,33.06,33.07,32.97,33.0,143425.0,30.5909,30.6002,30.5077,30.5354,143425.0
2016-11-10 10:00:00,33.01,33.05,32.94,32.94,40463.0,30.5447,30.5817,30.4799,30.4799,40463.0
2016-11-10 10:05:00,32.94,32.99,32.9,32.9,32043.0,30.4799,30.5262,30.4429,30.4429,32043.0
2016-11-10 10:10:00,32.89,32.89,32.76,32.81,29789.0,30.4336,30.4336,30.3133,30.3596,29789.0
2016-11-10 10:15:00,32.81,32.9,32.81,32.83,22954.0,30.3596,30.4429,30.3596,30.3781,22954.0
2016-11-10 10:20:00,32.84,32.94,32.84,32.91,14082.0,30.3874,30.4799,30.3874,30.4521,14082.0
2016-11-10 10:25:00,32.92,32.92,32.79,32.79,49995.0,30.4614,30.4614,30.3411,30.3411,49995.0
2016-11-10 10:30:00,32.79,32.88,32.78,32.8,44749.0,30.3411,30.4244,30.3318,30.3504,44749.0
2016-11-10 10:35:00,32.8,32.81,32.65,32.68,35945.0,30.3504,30.3596,30.2116,30.2393,35945.0
2016-11-10 10:40:00,32.68,32.82,32.68,32.81,42317.0,30.2393,30.3689,30.2393,30.3596,42317.0
2016-11-10 10:45:00,32.82,32.89,32.8,32.83,44466.0,30.3689,30.4336,30.3504,30.3781,44466.0
2016-11-10 10:50:00,32.83,32.86,32.75,32.77,142413.0,30.3781,30.4059,30.3041,30.3226,142413.0
2016-11-10 10:55:00,32.76,32.76,32.66,32.72,179244.0,30.3133,30.3133,30.2208,30.2763,179244.0
2016-11-10 11:00:00,32.71,32.77,32.65,32.66,53087.0,30.2671,30.3226,30.2116,30.2208,53087.0
2016-11-10 11:05:00,32.67,32.75,32.67,32.7,37293.0,30.2301,30.3041,30.2301,30.2578,37293.0
2016-11-10 11:10:00,32.69,32.8,32.67,32.8,145740.0,30.2486,30.3504,30.2301,30.3504,145740.0
2016-11-10 11:15:00,32.8,32.87,32.8,32.81,64599.0,30.3504,30.4151,30.3504,30.3596,64599.0
2016-11-10 11:20:00,32.82,32.89,32.82,32.88,54937.0,30.3689,30.4336,30.3689,30.4244,54937.0
2016-11-10 11:25:00,32.86,32.88,32.82,32.84,21100.0,30.4059,30.4244,30.3689,30.3874,21100.0
2016-11-10 11:30:00,32.84,32.88,32.81,32.87,23839.0,30.3874,30.4244,30.3596,30.4151,23839.0
2016-11-10 11:35:00,32.87,32.87,32.77,32.82,23942.0,30.4151,30.4151,30.3226,30.3689,23942.0
2016-11-10 11:40:00,32.81,32.88,32.79,32.87,16267.0,30.3596,30.4244,30.3411,30.4151,16267.0
2016-11-10 11:45:00,32.87,32.9,32.8,32.8,27271.0,30.4151,30.4429,30.3504,30.3504,27271.0
2016-11-10 11:50:00,32.8,32.85,32.8,32.84,24826.0,30.3504,30.3966,30.3504,30.3874,24826.0
2016-11-10 11:55:00,32.83,32.84,32.72,32.74,12472.0,30.3781,30.3874,30.2763,30.2948,12472.0
2016-11-10 12:00:00,32.75,32.84,32.74,32.8,21004.0,30.3041,30.3874,30.2948,30.3504,21004.0
2016-11-10 12:05:00,32.82,32.86,32.81,32.83,25741.0,30.3689,30.4059,30.3596,30.3781,25741.0
2016-11-10 12:10:00,32.82,32.9,32.82,32.87,47931.0,30.3689,30.4429,30.3689,30.4151,47931.0
2016-11-10 12:15:00,32.87,32.9,32.84,32.86,14100.0,30.4151,30.4429,30.3874,30.4059,14100.0
2016-11-10 12:20:00,32.85,32.89,32.84,32.86,18785.0,30.3966,30.4336,30.3874,30.4059,18785.0
2016-11-10 12:25:00,32.87,32.88,32.83,32.86,18440.0,30.4151,30.4244,30.3781,30.4059,18440.0
2016-11-10 12:30:00,32.86,32.88,32.83,32.84,24372.0,30.4059,30.4244,30.3781,30.3874,24372.0
2016-11-10 12:35:00,32.83,32.88,32.83,32.86,67370.0,30.3781,30.4244,30.3781,30.4059,67370.0
2016-11-10 12:40:00,32.85,32.87,32.81,32.84,24452.0,30.3966,30.4151,30.3596,30.3874,24452.0
2016-11-10 12:45:00,32.87,32.91,32.86,32.9,24144.0,30.4151,30.4521,30.4059,30.4429,24144.0
2016-11-10 12:50:00,32.9,32.99,32.89,32.96,22899.0,30.4429,30.5262,30.4336,30.4984,22899.0
2016-11-10 12:55:00,32.97,33.01,32.96,32.99,26810.0,30.5077,30.5447,30.4984,30.5262,26810.0
2016-11-10 13:00:00,32.99,33.01,32.97,32.99,22752.0,30.5262,30.5447,30.5077,30.5262,22752.0
2016-11-10 13:05:00,32.99,33.08,32.98,33.08,24601.0,30.5262,30.6094,30.5169,30.6094,24601.0
2016-11-10 13:10:00,33.08,33.08,32.98,33.02,35017.0,30.6094,30.6094,30.5169,30.5539,35017.0
2016-11-10 13:15:00,33.01,33.06,32.99,33.02,57972.0,30.5447,30.5909,30.5262,30.5539,57972.0
2016-11-10 13:20:00,33.01,33.07,33.0,33.01,34226.0,30.5447,30.6002,30.5354,30.5447,34226.0
2016-11-10 13:25:00,33.01,33.02,32.98,33.01,13086.0,30.5447,30.5539,30.5169,30.5447,13086.0
2016-11-10 13:30:00,33.01,33.06,33.0,33.01,9339.0,30.5447,30.5909,30.5354,30.5447,9339.0
2016-11-10 13:35:00,33.01,33.08,33.01,33.05,27920.0,30.5447,30.6094,30.5447,30.5817,27920.0
2016-11-10 13:40:00,33.06,33.12,33.06,33.11,32356.0,30.5909,30.6465,30.5909,30.6372,32356.0
2016-11-10 13:45:00,33.11,33.2,33.08,33.2,45299.0,30.6372,30.7205,30.6094,30.7205,45299.0
2016-11-10 13:50:00,33.2,33.22,33.17,33.22,68473.0,30.7205,30.739,30.6927,30.739,68473.0
2016-11-10 13:55:00,33.21,33.22,33.14,33.17,27359.0,30.7297,30.739,30.665,30.6927,27359.0
2016-11-10 14:00:00,33.16,33.18,33.14,33.18,25609.0,30.6835,30.702,30.665,30.702,25609.0
2016-11-10 14:05:00,33.19,33.21,33.13,33.16,18750.0,30.7112,30.7297,30.6557,30.6835,18750.0
2016-11-10 14:10:00,33.16,33.19,33.16,33.17,22177.0,30.6835,30.7112,30.6835,30.6927,22177.0
2016-11-10 14:15:00,33.17,33.17,33.13,33.16,106881.0,30.6927,30.6927,30.6557,30.6835,106881.0
2016-11-10 14:20:00,33.16,33.17,33.14,33.15,17133.0,30.6835,30.6927,30.665,30.6742,17133.0
2016-11-10 14:25:00,33.15,33.2,33.15,33.19,18228.0,30.6742,30.7205,30.6742,30.7112,18228.0
2016-11-10 14:30:00,33.2,33.21,33.16,33.17,42383.0,30.7205,30.7297,30.6835,30.6927,42383.0
2016-11-10 14:35:00,33.17,33.19,33.14,33.18,123092.0,30.6927,30.7112,30.665,30.702,123092.0
2016-11-10 14:40:00,33.18,33.2,33.15,33.17,16610.0,30.702,30.7205,30.6742,30.6927,16610.0
2016-11-10 14:45:00,33.17,33.22,33.16,33.17,24027.0,30.6927,30.739,30.6835,30.6927,24027.0
2016-11-10 14:50:00,33.17,33.21,33.14,33.2,23204.0,30.6927,30.7297,30.665,30.7205,23204.0
2016-11-10 14:55:00,33.2,33.2,33.13,33.18,19585.0,30.7205,30.7205,30.6557,30.702,19585.0
2016-11-10 15:00:00,33.18,33.18,33.12,33.17,34092.0,30.702,30.702,30.6465,30.6927,34092.0
2016-11-10 15:05:00,33.17,33.17,33.11,33.15,25527.0,30.6927,30.6927,30.6372,30.6742,25527.0
2016-11-10 15:10:00,33.15,33.18,33.15,33.18,11214.0,30.6742,30.702,30.6742,30.702,11214.0
2016-11-10 15:15:00,33.17,33.18,33.15,33.17,23782.0,30.6927,30.702,30.6742,30.6927,23782.0
2016-11-10 15:20:00,33.16,33.18,33.14,33.15,52827.0,30.6835,30.702,30.665,30.6742,52827.0
2016-11-10 15:25:00,33.14,33.17,33.13,33.16,77143.0,30.665,30.6927,30.6557,30.6835,77143.0
2016-11-10 15:30:00,33.16,33.16,33.09,33.1,74903.0,30.6835,30.6835,30.6187,30.6279,74903.0
2016-11-10 15:35:00,33.1,33.12,33.07,33.09,87063.0,30.6279,30.6465,30.6002,30.6187,87063.0
2016-11-10 15:40:00,33.09,33.12,33.06,33.11,63097.0,30.6187,30.6465,30.5909,30.6372,63097.0
2016-11-10 15:45:00,33.11,33.13,33.06,33.12,129066.0,30.6372,30.6557,30.5909,30.6465,129066.0
2016-11-10 15:50:00,33.13,33.14,33.11,33.12,123722.0,30.6557,30.665,30.6372,30.6465,123722.0
2016-11-10 15:55:00,33.12,33.15,33.1,33.11,298511.0,30.6465,30.6742,30.6279,30.6372,298511.0
2016-11-11 09:30:00,33.03,33.24,33.03,33.17,26454.0,30.5632,30.7575,30.5632,30.6927,26454.0
2016-11-11 09:35:00,33.17,33.26,33.13,33.23,26307.0,30.6927,30.776,30.6557,30.7482,26307.0
2016-11-11 09:40:00,33.22,33.32,33.19,33.24,71501.0,30.739,30.8315,30.7112,30.7575,71501.0
2016-11-11 09:45:00,33.24,33.27,33.2,33.23,29593.0,30.7575,30.7853,30.7205,30.7482,29593.0
2016-11-11 09:50:00,33.23,33.3,33.15,33.15,30189.0,30.7482,30.813,30.6742,30.6742,30189.0
2016-11-11 09:55:00,33.16,33.19,33.09,33.18,20568.0,30.6835,30.7112,30.6187,30.702,20568.0
2016-11-11 10:00:00,33.19,33.25,33.16,33.24,80717.0,30.7112,30.7667,30.6835,30.7575,80717.0
2016-11-11 10:05:00,33.25,33.31,33.16,33.2,64119.0,30.7667,30.8223,30.6835,30.7205,64119.0
2016-11-11 10:10:00,33.19,33.29,33.17,33.28,47607.0,30.7112,30.8038,30.6927,30.7945,47607.0
2016-11-11 10:15:00,33.29,33.32,33.2,33.23,66593.0,30.8038,30.8315,30.7205,30.7482,66593.0
2016-11-11 10:20:00,33.22,33.3,33.22,33.29,91418.0,30.739,30.813,30.739,30.8038,91418.0
2016-11-11 10:25:00,33.29,33.29,33.18,33.22,38041.0,30.8038,30.8038,30.702,30.739,38041.0
2016-11-11 10:30:00,33.23,33.23,33.18,33.18,26850.0,30.7482,30.7482,30.702,30.702,26850.0
2016-11-11 10:35:00,33.18,33.2,33.13,33.17,80521.0,30.702,30.7205,30.6557,30.6927,80521.0
2016-11-11 10:40:00,33.17,33.21,33.16,33.2,60677.0,30.6927,30.7297,30.6835,30.7205,60677.0
2016-11-11 10:45:00,33.21,33.23,33.18,33.19,30835.0,30.7297,30.7482,30.702,30.7112,30835.0
2016-11-11 10:50:00,33.17,33.22,33.14,33.21,12200.0,30.6927,30.739,30.665,30.7297,12200.0
2016-11-11 10:55:00,33.21,33.21,33.15,33.2,28201.0,30.7297,30.7297,30.6742,30.7205,28201.0
2016-11-11 11:00:00,33.19,33.23,33.17,33.21,25792.0,30.7112,30.7482,30.6927,30.7297,25792.0
2016-11-11 11:05:00,33.21,33.23,33.17,33.17,8817.0,30.7297,30.7482,30.6927,30.6927,8817.0
2016-11-11 11:10:00,33.18,33.19,33.04,33.07,52933.0,30.702,30.7112,30.5724,30.6002,52933.0
2016-11-11 11:15:00,33.07,33.07,33.0,33.04,35961.0,30.6002,30.6002,30.5354,30.5724,35961.0
2016-11-11 11:20:00,33.04,33.04,32.95,33.0,91732.0,30.5724,30.5724,30.4892,30.5354,91732.0
2016-11-11 11:25:00,32.99,33.0,32.95,32.97,25853.0,30.5262,30.5354,30.4892,30.5077,25853.0
2016-11-11 11:30:00,32.97,33.03,32.97,32.99,15124.0,30.5077,30.5632,30.5077,30.5262,15124.0
2016-11-11 11:35:00,32.99,33.02,32.97,33.01,18416.0,30.5262,30.5539,30.5077,30.5447,18416.0
2016-11-11 11:40:00,33.02,33.02,32.96,32.97,14945.0,30.5539,30.5539,30.4984,30.5077,14945.0
2016-11-11 11:45:00,32.97,33.0,32.94,32.94,13895.0,30.5077,30.5354,30.4799,30.4799,13895.0
2016-11-11 11:50:00,32.95,33.0,32.95,32.99,8521.0,30.4892,30.5354,30.4892,30.5262,8521.0
2016-11-11 11:55:00,32.99,33.07,32.99,33.03,9802.0,30.5262,30.6002,30.5262,30.5632,9802.0
2016-11-11 12:00:00,33.02,33.07,33.02,33.07,11436.0,30.5539,30.6002,30.5539,30.6002,11436.0
2016-11-11 12:05:00,33.08,33.14,33.08,33.14,23600.0,30.6094,30.665,30.6094,30.665,23600.0
2016-11-11 12:10:00,33.14,33.16,33.13,33.16,20800.0,30.665,30.6835,30.6557,30.6835,20800.0
2016-11-11 12:15:00,33.15,33.18,33.14,33.15,9123.0,30.6742,30.702,30.665,30.6742,9123.0
2016-11-11 12:20:00,33.14,33.16,33.09,33.1,30664.0,30.665,30.6835,30.6187,30.6279,30664.0
2016-11-11 12:25:00,33.11,33.12,33.07,33.07,25086.0,30.6372,30.6465,30.6002,30.6002,25086.0
2016-11-11 12:30:00,33.07,33.11,33.06,33.07,13153.0,30.6002,30.6372,30.5909,30.6002,13153.0
2016-11-11 12:35:00,33.08,33.08,33.05,33.07,62405.0,30.6094,30.6094,30.5817,30.6002,62405.0
2016-11-11 12:40:00,33.08,33.09,33.05,33.06,20090.0,30.6094,30.6187,30.5817,30.5909,20090.0
2016-11-11 12:45:00,33.05,33.07,33.03,33.03,4800.0,30.5817,30.6002,30.5632,30.5632,4800.0
2016-11-11 12:50:00,33.03,33.06,33.01,33.05,10200.0,30.5632,30.5909,30.5447,30.5817,10200.0
2016-11-11 12:55:00,33.06,33.07,33.04,33.06,5387.0,30.5909,30.6002,30.5724,30.5909,5387.0
2016-11-11 13:00:00,33.05,33.1,33.04,33.1,16950.0,30.5817,30.6279,30.5724,30.6279,16950.0
2016-11-11 13:05:00,33.1,33.12,33.06,33.12,7693.0,30.6279,30.6465,30.5909,30.6465,7693.0
2016-11-11 13:10:00,33.11,33.13,33.09,33.11,14234.0,30.6372,30.6557,30.6187,30.6372,14234.0
2016-11-11 13:15:00,33.12,33.14,33.08,33.11,12242.0,30.6465,30.665,30.6094,30.6372,12242.0
2016-11-11 13:20:00,33.11,33.16,33.11,33.13,7900.0,30.6372,30.6835,30.6372,30.6557,7900.0
2016-11-11 13:25:00,33.13,33.15,33.12,33.12,9455.0,30.6557,30.6742,30.6465,30.6465,9455.0
2016-11-11 13:30:00,33.13,33.17,33.12,33.13,16422.0,30.6557,30.6927,30.6465,30.6557,16422.0
2016-11-11 13:35:00,33.13,33.15,33.1,33.1,34425.0,30.6557,30.6742,30.6279,30.6279,34425.0
2016-11-11 13:40:00,33.1,33.14,33.1,33.12,18712.0,30.6279,30.665,30.6279,30.6465,18712.0
2016-11-11 13:45:00,33.11,33.13,33.09,33.12,12252.0,30.6372,30.6557,30.6187,30.6465,12252.0
2016-11-11 13:50:00,33.12,33.12,33.11,33.11,8532.0,30.6465,30.6465,30.6372,30.6372,8532.0
2016-11-11 13:55:00,33.12,33.12,33.08,33.08,8000.0,30.6465,30.6465,30.6094,30.6094,8000.0
2016-11-11 14:00:00,33.07,33.1,33.06,33.1,9535.0,30.6002,30.6279,30.5909,30.6279,9535.0
2016-11-11 14:05:00,33.1,33.11,33.08,33.11,7658.0,30.6279,30.6372,30.6094,30.6372,7658.0
2016-11-11 14:10:00,33.11,33.11,33.1,33.11,8764.0,30.6372,30.6372,30.6279,30.6372,8764.0
2016-11-11 14:15:00,33.11,33.12,33.09,33.12,5800.0,30.6372,30.6465,30.6187,30.6465,5800.0
2016-11-11 14:20:00,33.12,33.13,33.09,33.11,14545.0,30.6465,30.6557,30.6187,30.6372,14545.0
2016-11-11 14:25:00,33.1,33.11,33.08,33.09,11564.0,30.6279,30.6372,30.6094,30.6187,11564.0
2016-11-11 14:30:00,33.09,33.1,33.06,33.08,41678.0,30.6187,30.6279,30.5909,30.6094,41678.0
2016-11-11 14:35:00,33.08,33.08,33.06,33.07,9900.0,30.6094,30.6094,30.5909,30.6002,9900.0
2016-11-11 14:40:00,33.07,33.11,33.07,33.1,9610.0,30.6002,30.6372,30.6002,30.6279,9610.0
2016-11-11 14:45:00,33.11,33.11,33.08,33.09,7854.0,30.6372,30.6372,30.6094,30.6187,7854.0
2016-11-11 14:50:00,33.08,33.11,33.08,33.1,11307.0,30.6094,30.6372,30.6094,30.6279,11307.0
2016-11-11 14:55:00,33.1,33.12,33.08,33.09,13563.0,30.6279,30.6465,30.6094,30.6187,13563.0
2016-11-11 15:00:00,33.09,33.1,33.08,33.09,13408.0,30.6187,30.6279,30.6094,30.6187,13408.0
2016-11-11 15:05:00,33.1,33.11,33.07,33.07,144163.0,30.6279,30.6372,30.6002,30.6002,144163.0
2016-11-11 15:10:00,33.08,33.08,33.04,33.05,460813.0,30.6094,30.6094,30.5724,30.5817,460813.0
2016-11-11 15:15:00,33.06,33.09,33.06,33.09,41373.0,30.5909,30.6187,30.5909,30.6187,41373.0
2016-11-11 15:20:00,33.09,33.1,33.06,33.08,97975.0,30.6187,30.6279,30.5909,30.6094,97975.0
2016-11-11 15:25:00,33.08,33.09,33.06,33.08,48272.0,30.6094,30.6187,30.5909,30.6094,48272.0
2016-11-11 15:30:00,33.09,33.12,33.08,33.12,53042.0,30.6187,30.6465,30.6094,30.6465,53042.0
2016-11-11 15:35:00,33.12,33.12,33.08,33.09,120508.0,30.6465,30.6465,30.6094,30.6187,120508.0
2016-11-11 15:40:00,33.1,33.12,33.08,33.11,106733.0,30.6279,30.6465,30.6094,30.6372,106733.0
2016-11-11 15:45:00,33.1,33.15,33.1,33.14,76316.0,30.6279,30.6742,30.6279,30.665,76316.0
2016-11-11 15:50:00,33.14,33.18,33.13,33.18,166095.0,30.665,30.702,30.6557,30.702,166095.0
2016-11-11 15:55:00,33.18,33.18,33.12,33.13,299840.0,30.702,30.702,30.6465,30.6557,299840.0
2016-11-14 09:30:00,33.13,33.42,33.13,33.41,74801.0,30.6557,30.9241,30.6557,30.9148,74801.0
2016-11-14 09:35:00,33.42,33.46,33.28,33.29,34805.0,30.9241,30.9611,30.7945,30.8038,34805.0
2016-11-14 09:40:00,33.29,33.3,33.25,33.3,23010.0,30.8038,30.813,30.7667,30.813,23010.0
2016-11-14 09:45:00,33.31,33.39,33.28,33.38,140910.0,30.8223,30.8963,30.7945,30.887,140910.0
2016-11-14 09:50:00,33.38,33.52,33.38,33.48,43733.0,30.887,31.0166,30.887,30.9796,43733.0
2016-11-14 09:55:00,33.47,33.48,33.31,33.31,31580.0,30.9703,30.9796,30.8223,30.8223,31580.0
2016-11-14 10:00:00,33.32,33.38,33.32,33.36,122167.0,30.8315,30.887,30.8315,30.8685,122167.0
2016-11-14 10:05:00,33.36,33.45,33.35,33.39,190137.0,30.8685,30.9518,30.8593,30.8963,190137.0
2016-11-14 10:10:00,33.39,33.47,33.38,33.45,151442.0,30.8963,30.9703,30.887,30.9518,151442.0
2016-11-14 10:15:00,33.46,33.54,33.45,33.53,128533.0,30.9611,31.0351,30.9518,31.0258,128533.0
2016-11-14 10:20:00,33.54,33.54,33.5,33.53,12612.0,31.0351,31.0351,30.9981,31.0258,12612.0
2016-11-14 10:25:00,33.53,33.54,33.45,33.47,76191.0,31.0258,31.0351,30.9518,30.9703,76191.0
2016-11-14 10:30:00,33.47,33.49,33.42,33.44,133761.0,30.9703,30.9888,30.9241,30.9426,133761.0
2016-11-14 10:35:00,33.44,33.48,33.43,33.46,76845.0,30.9426,30.9796,30.9333,30.9611,76845.0
2016-11-14 10:40:00,33.46,33.47,33.39,33.4,75002.0,30.9611,30.9703,30.8963,30.9055,75002.0
2016-11-14 10:45:00,33.4,33.47,33.39,33.46,33074.0,30.9055,30.9703,30.8963,30.9611,33074.0
2016-11-14 10:50:00,33.46,33.51,33.43,33.47,59908.0,30.9611,31.0073,30.9333,30.9703,59908.0
2016-11-14 10:55:00,33.47,33.48,33.42,33.43,26409.0,30.9703,30.9796,30.9241,30.9333,26409.0
2016-11-14 11:00:00,33.43,33.43,33.38,33.4,208431.0,30.9333,30.9333,30.887,30.9055,208431.0
2016-11-14 11:05:00,33.39,33.44,33.37,33.42,55639.0,30.8963,30.9426,30.8778,30.9241,55639.0
2016-11-14 11:10:00,33.42,33.44,33.4,33.43,15195.0,30.9241,30.9426,30.9055,30.9333,15195.0
2016-11-14 11:15:00,33.44,33.47,33.43,33.45,47627.0,30.9426,30.9703,30.9333,30.9518,47627.0
2016-11-14 11:20:00,33.44,33.45,33.4,33.44,35611.0,30.9426,30.9518,30.9055,30.9426,35611.0
2016-11-14 11:25:00,33.44,33.48,33.43,33.48,12150.0,30.9426,30.9796,30.9333,30.9796,12150.0
2016-11-14 11:30:00,33.47,33.5,33.46,33.49,22402.0,30.9703,30.9981,30.9611,30.9888,22402.0
2016-11-14 11:35:00,33.47,33.51,33.47,33.48,18427.0,30.9703,31.0073,30.9703,30.9796,18427.0
2016-11-14 11:40:00,33.48,33.51,33.47,33.5,37945.0,30.9796,31.0073,30.9703,30.9981,37945.0
2016-11-14 11:45:00,33.49,33.53,33.47,33.52,29080.0,30.9888,31.0258,30.9703,31.0166,29080.0
2016-11-14 11:50:00,33.52,33.52,33.47,33.48,91458.0,31.0166,31.0166,30.9703,30.9796,91458.0
2016-11-14 11:55:00,33.48,33.48,33.43,33.45,44379.0,30.9796,30.9796,30.9333,30.9518,44379.0
2016-11-14 12:00:00,33.45,33.45,33.36,33.36,43994.0,30.9518,30.9518,30.8685,30.8685,43994.0
2016-11-14 12:05:00,33.37,33.39,33.34,33.34,211046.0,30.8778,30.8963,30.85,30.85,211046.0
2016-11-14 12:10:00,33.34,33.37,33.33,33.35,35574.0,30.85,30.8778,30.8408,30.8593,35574.0
2016-11-14 12:15:00,33.34,33.36,33.31,33.34,36795.0,30.85,30.8685,30.8223,30.85,36795.0
2016-11-14 12:20:00,33.33,33.34,33.31,33.32,21257.0,30.8408,30.85,30.8223,30.8315,21257.0
2016-11-14 12:25:00,33.31,33.33,33.3,33.32,31808.0,30.8223,30.8408,30.813,30.8315,31808.0
2016-11-14 12:30:00,33.32,33.34,33.29,33.31,29949.0,30.8315,30.85,30.8038,30.8223,29949.0
2016-11-14 12:35:00,33.31,33.38,33.3,33.38,12350.0,30.8223,30.887,30.813,30.887,12350.0
2016-11-14 12:40:00,33.39,33.42,33.37,33.4,48744.0,30.8963,30.9241,30.8778,30.9055,48744.0
2016-11-14 12:45:00,33.39,33.43,33.38,33.39,26746.0,30.8963,30.9333,30.887,30.8963,26746.0
2016-11-14 12:50:00,33.39,33.41,33.38,33.4,43619.0,30.8963,30.9148,30.887,30.9055,43619.0
2016-11-14 12:55:00,33.41,33.44,33.38,33.43,58291.0,30.9148,30.9426,30.887,30.9333,58291.0
2016-11-14 13:00:00,33.43,33.45,33.42,33.43,192058.0,30.9333,30.9518,30.9241,30.9333,192058.0
2016-11-14 13:05:00,33.42,33.45,33.41,33.44,11314.0,30.9241,30.9518,30.9148,30.9426,11314.0
2016-11-14 13:10:00,33.44,33.47,33.43,33.46,66836.0,30.9426,30.9703,30.9333,30.9611,66836.0
2016-11-14 13:15:00,33.47,33.48,33.45,33.46,13088.0,30.9703,30.9796,30.9518,30.9611,13088.0
2016-11-14 13:20:00,33.46,33.47,33.43,33.44,15681.0,30.9611,30.9703,30.9333,30.9426,15681.0
2016-11-14 13:25:00,33.43,33.43,33.41,33.43,15234.0,30.9333,30.9333,30.9148,30.9333,15234.0
2016-11-14 13:30:00,33.43,33.49,33.43,33.46,33838.0,30.9333,30.9888,30.9333,30.9611,33838.0
2016-11-14 13:35:00,33.46,33.48,33.45,33.47,18300.0,30.9611,30.9796,30.9518,30.9703,18300.0
2016-11-14 13:40:00,33.46,33.48,33.45,33.48,27317.0,30.9611,30.9796,30.9518,30.9796,27317.0
2016-11-14 13:45:00,33.47,33.48,33.43,33.45,36897.0,30.9703,30.9796,30.9333,30.9518,36897.0
2016-11-14 13:50:00,33.46,33.46,33.43,33.44,15905.0,30.9611,30.9611,30.9333,30.9426,15905.0
2016-11-14 13:55:00,33.46,33.46,33.42,33.44,15273.0,30.9611,30.9611,30.9241,30.9426,15273.0
2016-11-14 14:00:00,33.45,33.46,33.43,33.43,13188.0,30.9518,30.9611,30.9333,30.9333,13188.0
2016-11-14 14:05:00,33.42,33.45,33.42,33.45,11386.0,30.9241,30.9518,30.9241,30.9518,11386.0
2016-11-14 14:10:00,33.44,33.46,33.43,33.44,21477.0,30.9426,30.9611,30.9333,30.9426,21477.0
2016-11-14 14:15:00,33.43,33.46,33.43,33.43,17200.0,30.9333,30.9611,30.9333,30.9333,17200.0
2016-11-14 14:20:00,33.42,33.44,33.42,33.44,8538.0,30.9241,30.9426,30.9241,30.9426,8538.0
2016-11-14 14:25:00,33.43,33.45,33.42,33.43,19991.0,30.9333,30.9518,30.9241,30.9333,19991.0
2016-11-14 14:30:00,33.44,33.48,33.44,33.47,226237.0,30.9426,30.9796,30.9426,30.9703,226237.0
2016-11-14 14:35:00,33.47,33.49,33.46,33.47,68048.0,30.9703,30.9888,30.9611,30.9703,68048.0
2016-11-14 14:40:00,33.47,33.48,33.44,33.45,151468.0,30.9703,30.9796,30.9426,30.9518,151468.0
2016-11-14 14:45:00,33.44,33.49,33.44,33.47,32806.0,30.9426,30.9888,30.9426,30.9703,32806.0
2016-11-14 14:50:00,33.47,33.49,33.45,33.46,20472.0,30.9703,30.9888,30.9518,30.9611,20472.0
2016-11-14 14:55:00,33.45,33.51,33.45,33.5,17032.0,30.9518,31.0073,30.9518,30.9981,17032.0
2016-11-14 15:00:00,33.5,33.5,33.46,33.49,26571.0,30.9981,30.9981,30.9611,30.9888,26571.0
2016-11-14 15:05:00,33.49,33.49,33.44,33.45,24053.0,30.9888,30.9888,30.9426,30.9518,24053.0
2016-11-14 15:10:00,33.46,33.49,33.46,33.47,33058.0,30.9611,30.9888,30.9611,30.9703,33058.0
2016-11-14 15:15:00,33.47,33.5,33.47,33.5,16640.0,30.9703,30.9981,30.9703,30.9981,16640.0
2016-11-14 15:20:00,33.5,33.51,33.47,33.5,19954.0,30.9981,31.0073,30.9703,30.9981,19954.0
2016-11-14 15:25:00,33.5,33.5,33.47,33.48,40165.0,30.9981,30.9981,30.9703,30.9796,40165.0
2016-11-14 15:30:00,33.48,33.51,33.47,33.5,46503.0,30.9796,31.0073,30.9703,30.9981,46503.0
2016-11-14 15:35:00,33.5,33.52,33.48,33.51,61468.0,30.9981,31.0166,30.9796,31.0073,61468.0
2016-11-14 15:40:00,33.51,33.51,33.45,33.46,89025.0,31.0073,31.0073,30.9518,30.9611,89025.0
2016-11-14 15:45:00,33.46,33.48,33.44,33.48,125801.0,30.9611,30.9796,30.9426,30.9796,125801.0
2016-11-14 15:50:00,33.48,33.51,33.46,33.51,111167.0,30.9796,31.0073,30.9611,31.0073,111167.0
2016-11-14 15:55:00,33.51,33.53,33.48,33.51,372858.0,31.0073,31.0258,30.9796,31.0073,372858.0
2016-11-15 09:30:00,33.71,33.84,33.6,33.67,158639.0,31.1924,31.3127,31.0906,31.1554,158639.0
2016-11-15 09:35:00,33.68,33.7,33.51,33.54,243297.0,31.1646,31.1831,31.0073,31.0351,243297.0
2016-11-15 09:40:00,33.54,33.54,33.3,33.35,248622.0,31.0351,31.0351,30.813,30.8593,248622.0
2016-11-15 09:45:00,33.33,33.38,33.3,33.32,34590.0,30.8408,30.887,30.813,30.8315,34590.0
2016-11-15 09:50:00,33.32,33.36,33.31,33.33,35200.0,30.8315,30.8685,30.8223,30.8408,35200.0
2016-11-15 09:55:00,33.32,33.33,33.25,33.27,102499.0,30.8315,30.8408,30.7667,30.7853,102499.0
2016-11-15 10:00:00,33.27,33.39,33.27,33.35,75984.0,30.7853,30.8963,30.7853,30.8593,75984.0
2016-11-15 10:05:00,33.34,33.37,33.32,33.36,36293.0,30.85,30.8778,30.8315,30.8685,36293.0
2016-11-15 10:10:00,33.36,33.38,33.34,33.36,23601.0,30.8685,30.887,30.85,30.8685,23601.0
2016-11-15 10:15:00,33.36,33.44,33.36,33.42,24327.0,30.8685,30.9426,30.8685,30.9241,24327.0
2016-11-15 10:20:00,33.42,33.44,33.4,33.43,16370.0,30.9241,30.9426,30.9055,30.9333,16370.0
2016-11-15 10:25:00,33.43,33.49,33.4,33.47,41197.0,30.9333,30.9888,30.9055,30.9703,41197.0
2016-11-15 10:30:00,33.47,33.48,33.43,33.43,12755.0,30.9703,30.9796,30.9333,30.9333,12755.0
2016-11-15 10:35:00,33.43,33.49,33.42,33.46,17016.0,30.9333,30.9888,30.9241,30.9611,17016.0
2016-11-15 10:40:00,33.46,33.49,33.46,33.49,14416.0,30.9611,30.9888,30.9611,30.9888,14416.0
2016-11-15 10:45:00,33.49,33.51,33.47,33.51,20412.0,30.9888,31.0073,30.9703,31.0073,20412.0
2016-11-15 10:50:00,33.51,33.51,33.43,33.48,15248.0,31.0073,31.0073,30.9333,30.9796,15248.0
2016-11-15 10:55:00,33.49,33.5,33.46,33.48,19623.0,30.9888,30.9981,30.9611,30.9796,19623.0
2016-11-15 11:00:00,33.47,33.49,33.46,33.46,12455.0,30.9703,30.9888,30.9611,30.9611,12455.0
2016-11-15 11:05:00,33.45,33.47,33.45,33.46,9329.0,30.9518,30.9703,30.9518,30.9611,9329.0
2016-11-15 11:10:00,33.45,33.46,33.42,33.44,9811.0,30.9518,30.9611,30.9241,30.9426,9811.0
2016-11-15 11:15:00,33.45,33.47,33.41,33.41,7407.0,30.9518,30.9703,30.9148,30.9148,7407.0
2016-11-15 11:20:00,33.42,33.45,33.41,33.41,9430.0,30.9241,30.9518,30.9148,30.9148,9430.0
2016-11-15 11:25:00,33.41,33.42,33.39,33.4,5028.0,30.9148,30.9241,30.8963,30.9055,5028.0
2016-11-15 11:30:00,33.4,33.43,33.39,33.42,25200.0,30.9055,30.9333,30.8963,30.9241,25200.0
2016-11-15 11:35:00,33.41,33.41,33.37,33.37,20292.0,30.9148,30.9148,30.8778,30.8778,20292.0
2016-11-15 11:40:00,33.37,33.37,33.34,33.34,23518.0,30.8778,30.8778,30.85,30.85,23518.0
2016-11-15 11:45:00,33.34,33.36,33.32,33.33,21987.0,30.85,30.8685,30.8315,30.8408,21987.0
2016-11-15 11:50:00,33.32,33.33,33.3,33.33,17188.0,30.8315,30.8408,30.813,30.8408,17188.0
2016-11-15 11:55:00,33.32,33.34,33.3,33.33,20100.0,30.8315,30.85,30.813,30.8408,20100.0
2016-11-15 12:00:00,33.33,33.33,33.31,33.33,16931.0,30.8408,30.8408,30.8223,30.8408,16931.0
2016-11-15 12:05:00,33.34,33.38,33.33,33.37,36333.0,30.85,30.887,30.8408,30.8778,36333.0
2016-11-15 12:10:00,33.37,33.37,33.35,33.37,22171.0,30.8778,30.8778,30.8593,30.8778,22171.0
2016-11-15 12:15:00,33.37,33.39,33.36,33.38,25819.0,30.8778,30.8963,30.8685,30.887,25819.0
2016-11-15 12:20:00,33.38,33.39,33.36,33.39,11221.0,30.887,30.8963,30.8685,30.8963,11221.0
2016-11-15 12:25:00,33.39,33.39,33.36,33.37,5400.0,30.8963,30.8963,30.8685,30.8778,5400.0
2016-11-15 12:30:00,33.37,33.41,33.37,33.41,17474.0,30.8778,30.9148,30.8778,30.9148,17474.0
2016-11-15 12:35:00,33.4,33.42,33.39,33.42,4860.0,30.9055,30.9241,30.8963,30.9241,4860.0
2016-11-15 12:40:00,33.42,33.43,33.4,33.4,17031.0,30.9241,30.9333,30.9055,30.9055,17031.0
2016-11-15 12:45:00,33.4,33.45,33.4,33.44,14985.0,30.9055,30.9518,30.9055,30.9426,14985.0
2016-11-15 12:50:00,33.43,33.43,33.4,33.41,14569.0,30.9333,30.9333,30.9055,30.9148,14569.0
2016-11-15 12:55:00,33.41,33.43,33.39,33.39,13696.0,30.9148,30.9333,30.8963,30.8963,13696.0
2016-11-15 13:00:00,33.39,33.44,33.39,33.43,13193.0,30.8963,30.9426,30.8963,30.9333,13193.0
2016-11-15 13:05:00,33.44,33.48,33.43,33.46,15000.0,30.9426,30.9796,30.9333,30.9611,15000.0
2016-11-15 13:10:00,33.45,33.46,33.44,33.46,11012.0,30.9518,30.9611,30.9426,30.9611,11012.0
2016-11-15 13:15:00,33.47,33.47,33.44,33.44,7504.0,30.9703,30.9703,30.9426,30.9426,7504.0
2016-11-15 13:20:00,33.44,33.44,33.42,33.44,7322.0,30.9426,30.9426,30.9241,30.9426,7322.0
2016-11-15 13:25:00,33.44,33.46,33.43,33.43,4166.0,30.9426,30.9611,30.9333,30.9333,4166.0
2016-11-15 13:30:00,33.42,33.46,33.41,33.46,11116.0,30.9241,30.9611,30.9148,30.9611,11116.0
2016-11-15 13:35:00,33.43,33.45,33.43,33.45,4828.0,30.9333,30.9518,30.9333,30.9518,4828.0
2016-11-15 13:40:00,33.45,33.46,33.44,33.45,7200.0,30.9518,30.9611,30.9426,30.9518,7200.0
2016-11-15 13:45:00,33.45,33.46,33.43,33.46,9428.0,30.9518,30.9611,30.9333,30.9611,9428.0
2016-11-15 13:50:00,33.46,33.47,33.45,33.47,15449.0,30.9611,30.9703,30.9518,30.9703,15449.0
2016-11-15 13:55:00,33.46,33.46,33.43,33.44,5853.0,30.9611,30.9611,30.9333,30.9426,5853.0
2016-11-15 14:00:00,33.44,33.46,33.43,33.43,77897.0,30.9426,30.9611,30.9333,30.9333,77897.0
2016-11-15 14:05:00,33.43,33.45,33.42,33.45,76431.0,30.9333,30.9518,30.9241,30.9518,76431.0
2016-11-15 14:10:00,33.44,33.45,33.43,33.45,37890.0,30.9426,30.9518,30.9333,30.9518,37890.0
2016-11-15 14:15:00,33.44,33.44,33.43,33.43,8500.0,30.9426,30.9426,30.9333,30.9333,8500.0
2016-11-15 14:20:00,33.44,33.45,33.42,33.42,6700.0,30.9426,30.9518,30.9241,30.9241,6700.0
2016-11-15 14:25:00,33.42,33.43,33.41,33.41,61271.0,30.9241,30.9333,30.9148,30.9148,61271.0
2016-11-15 14:30:00,33.42,33.46,33.42,33.44,89141.0,30.9241,30.9611,30.9241,30.9426,89141.0
2016-11-15 14:35:00,33.45,33.46,33.42,33.42,102387.0,30.9518,30.9611,30.9241,30.9241,102387.0
2016-11-15 14:40:00,33.42,33.44,33.41,33.44,40867.0,30.9241,30.9426,30.9148,30.9426,40867.0
2016-11-15 14:45:00,33.45,33.45,33.42,33.43,34813.0,30.9518,30.9518,30.9241,30.9333,34813.0
2016-11-15 14:50:00,33.42,33.44,33.41,33.44,16896.0,30.9241,30.9426,30.9148,30.9426,16896.0
2016-11-15 14:55:00,33.44,33.45,33.42,33.43,55619.0,30.9426,30.9518,30.9241,30.9333,55619.0
2016-11-15 15:00:00,33.43,33.45,33.42,33.43,13151.0,30.9333,30.9518,30.9241,30.9333,13151.0
2016-11-15 15:05:00,33.44,33.45,33.43,33.44,33464.0,30.9426,30.9518,30.9333,30.9426,33464.0
2016-11-15 15:10:00,33.44,33.46,33.43,33.46,67776.0,30.9426,30.9611,30.9333,30.9611,67776.0
2016-11-15 15:15:00,33.46,33.48,33.45,33.47,30158.0,30.9611,30.9796,30.9518,30.9703,30158.0
2016-11-15 15:20:00,33.47,33.49,33.46,33.46,46849.0,30.9703,30.9888,30.9611,30.9611,46849.0
2016-11-15 15:25:00,33.47,33.5,33.46,33.5,25086.0,30.9703,30.9981,30.9611,30.9981,25086.0
2016-11-15 15:30:00,33.5,33.5,33.48,33.5,32802.0,30.9981,30.9981,30.9796,30.9981,32802.0
2016-11-15 15:35:00,33.49,33.54,33.49,33.54,40406.0,30.9888,31.0351,30.9888,31.0351,40406.0
2016-11-15 15:40:00,33.54,33.56,33.53,33.55,58006.0,31.0351,31.0536,31.0258,31.0443,58006.0
2016-11-15 15:45:00,33.55,33.55,33.52,33.52,132416.0,31.0443,31.0443,31.0166,31.0166,132416.0
2016-11-15 15:50:00,33.52,33.55,33.52,33.54,138489.0,31.0166,31.0443,31.0166,31.0351,138489.0
2016-11-15 15:55:00,33.55,33.55,33.51,33.53,279528.0,31.0443,31.0443,31.0073,31.0258,279528.0
2016-11-16 09:30:00,33.36,33.4,33.28,33.36,43119.0,30.8685,30.9055,30.7945,30.8685,43119.0
2016-11-16 09:35:00,33.34,33.34,33.27,33.3,106059.0,30.85,30.85,30.7853,30.813,106059.0
2016-11-16 09:40:00,33.31,33.35,33.27,33.35,45342.0,30.8223,30.8593,30.7853,30.8593,45342.0
2016-11-16 09:45:00,33.35,33.45,33.33,33.43,80035.0,30.8593,30.9518,30.8408,30.9333,80035.0
2016-11-16 09:50:00,33.42,33.42,33.37,33.42,50237.0,30.9241,30.9241,30.8778,30.9241,50237.0
2016-11-16 09:55:00,33.42,33.43,33.32,33.33,36782.0,30.9241,30.9333,30.8315,30.8408,36782.0
2016-11-16 10:00:00,33.33,33.34,33.29,33.3,33102.0,30.8408,30.85,30.8038,30.813,33102.0
2016-11-16 10:05:00,33.29,33.36,33.29,33.31,93195.0,30.8038,30.8685,30.8038,30.8223,93195.0
2016-11-16 10:10:00,33.32,33.33,33.29,33.31,65144.0,30.8315,30.8408,30.8038,30.8223,65144.0
2016-11-16 10:15:00,33.31,33.32,33.27,33.27,168491.0,30.8223,30.8315,30.7853,30.7853,168491.0
2016-11-16 10:20:00,33.27,33.33,33.27,33.32,48390.0,30.7853,30.8408,30.7853,30.8315,48390.0
2016-11-16 10:25:00,33.32,33.32,33.29,33.29,69668.0,30.8315,30.8315,30.8038,30.8038,69668.0
2016-11-16 10:30:00,33.29,33.33,33.26,33.32,47164.0,30.8038,30.8408,30.776,30.8315,47164.0
2016-11-16 10:35:00,33.32,33.33,33.28,33.28,69662.0,30.8315,30.8408,30.7945,30.7945,69662.0
2016-11-16 10:40:00,33.29,33.35,33.28,33.34,41953.0,30.8038,30.8593,30.7945,30.85,41953.0
2016-11-16 10:45:00,33.34,33.37,33.33,33.36,32486.0,30.85,30.8778,30.8408,30.8685,32486.0
2016-11-16 10:50:00,33.37,33.38,33.34,33.34,17381.0,30.8778,30.887,30.85,30.85,17381.0
2016-11-16 10:55:00,33.34,33.37,33.33,33.37,54156.0,30.85,30.8778,30.8408,30.8778,54156.0
2016-11-16 11:00:00,33.38,33.38,33.31,33.33,6748.0,30.887,30.887,30.8223,30.8408,6748.0
2016-11-16 11:05:00,33.34,33.36,33.33,33.35,6856.0,30.85,30.8685,30.8408,30.8593,6856.0
2016-11-16 11:10:00,33.33,33.34,33.29,33.31,14677.0,30.8408,30.85,30.8038,30.8223,14677.0
2016-11-16 11:15:00,33.31,33.31,33.29,33.29,14044.0,30.8223,30.8223,30.8038,30.8038,14044.0
2016-11-16 11:20:00,33.28,33.3,33.26,33.3,22166.0,30.7945,30.813,30.776,30.813,22166.0
2016-11-16 11:25:00,33.3,33.31,33.28,33.31,22044.0,30.813,30.8223,30.7945,30.8223,22044.0
2016-11-16 11:30:00,33.31,33.31,33.28,33.29,10318.0,30.8223,30.8223,30.7945,30.8038,10318.0
2016-11-16 11:35:00,33.3,33.32,33.27,33.27,11979.0,30.813,30.8315,30.7853,30.7853,11979.0
2016-11-16 11:40:00,33.28,33.3,33.26,33.26,13312.0,30.7945,30.813,30.776,30.776,13312.0
2016-11-16 11:45:00,33.25,33.28,33.24,33.28,31919.0,30.7667,30.7945,30.7575,30.7945,31919.0
2016-11-16 11:50:00,33.28,33.28,33.24,33.25,10899.0,30.7945,30.7945,30.7575,30.7667,10899.0
2016-11-16 11:55:00,33.25,33.26,33.23,33.25,13557.0,30.7667,30.776,30.7482,30.7667,13557.0
2016-11-16 12:00:00,33.25,33.25,33.23,33.25,35911.0,30.7667,30.7667,30.7482,30.7667,35911.0
2016-11-16 12:05:00,33.25,33.26,33.25,33.25,20137.0,30.7667,30.776,30.7667,30.7667,20137.0
2016-11-16 12:10:00,33.26,33.27,33.25,33.26,9839.0,30.776,30.7853,30.7667,30.776,9839.0
2016-11-16 12:15:00,33.26,33.26,33.21,33.21,21605.0,30.776,30.776,30.7297,30.7297,21605.0
2016-11-16 12:20:00,33.22,33.22,33.19,33.2,126158.0,30.739,30.739,30.7112,30.7205,126158.0
2016-11-16 12:25:00,33.21,33.21,33.19,33.2,29720.0,30.7297,30.7297,30.7112,30.7205,29720.0
2016-11-16 12:30:00,33.2,33.23,33.2,33.23,58325.0,30.7205,30.7482,30.7205,30.7482,58325.0
2016-11-16 12:35:00,33.23,33.24,33.22,33.23,3000.0,30.7482,30.7575,30.739,30.7482,3000.0
2016-11-16 12:40:00,33.22,33.24,33.21,33.22,14290.0,30.739,30.7575,30.7297,30.739,14290.0
2016-11-16 12:45:00,33.22,33.23,33.22,33.22,6662.0,30.739,30.7482,30.739,30.739,6662.0
2016-11-16 12:50:00,33.22,33.23,33.22,33.23,10451.0,30.739,30.7482,30.739,30.7482,10451.0
2016-11-16 12:55:00,33.24,33.26,33.24,33.25,11210.0,30.7575,30.776,30.7575,30.7667,11210.0
2016-11-16 13:00:00,33.25,33.26,33.22,33.23,9010.0,30.7667,30.776,30.739,30.7482,9010.0
2016-11-16 13:05:00,33.23,33.24,33.22,33.23,12901.0,30.7482,30.7575,30.739,30.7482,12901.0
2016-11-16 13:10:00,33.23,33.25,33.23,33.25,2128.0,30.7482,30.7667,30.7482,30.7667,2128.0
2016-11-16 13:15:00,33.25,33.25,33.22,33.23,19043.0,30.7667,30.7667,30.739,30.7482,19043.0
2016-11-16 13:20:00,33.23,33.25,33.23,33.25,7693.0,30.7482,30.7667,30.7482,30.7667,7693.0
2016-11-16 13:25:00,33.24,33.24,33.22,33.22,1580.0,30.7575,30.7575,30.739,30.739,1580.0
2016-11-16 13:30:00,33.22,33.23,33.21,33.23,2612.0,30.739,30.7482,30.7297,30.7482,2612.0
2016-11-16 13:35:00,33.22,33.27,33.22,33.26,15450.0,30.739,30.7853,30.739,30.776,15450.0
2016-11-16 13:40:00,33.25,33.28,33.24,33.26,315170.0,30.7667,30.7945,30.7575,30.776,315170.0
2016-11-16 13:45:00,33.25,33.26,33.25,33.26,22120.0,30.7667,30.776,30.7667,30.776,22120.0
2016-11-16 13:50:00,33.26,33.28,33.25,33.28,23981.0,30.776,30.7945,30.7667,30.7945,23981.0
2016-11-16 13:55:00,33.28,33.28,33.27,33.27,10250.0,30.7945,30.7945,30.7853,30.7853,10250.0
2016-11-16 14:00:00,33.27,33.29,33.27,33.29,9404.0,30.7853,30.8038,30.7853,30.8038,9404.0
2016-11-16 14:05:00,33.3,33.31,33.29,33.3,31271.0,30.813,30.8223,30.8038,30.813,31271.0
2016-11-16 14:10:00,33.29,33.3,33.28,33.29,58452.0,30.8038,30.813,30.7945,30.8038,58452.0
2016-11-16 14:15:00,33.29,33.29,33.28,33.29,15839.0,30.8038,30.8038,30.7945,30.8038,15839.0
2016-11-16 14:20:00,33.28,33.29,33.26,33.27,10509.0,30.7945,30.8038,30.776,30.7853,10509.0
2016-11-16 14:25:00,33.26,33.27,33.26,33.26,10944.0,30.776,30.7853,30.776,30.776,10944.0
2016-11-16 14:30:00,33.26,33.28,33.25,33.28,9640.0,30.776,30.7945,30.7667,30.7945,9640.0
2016-11-16 14:35:00,33.27,33.28,33.26,33.27,11480.0,30.7853,30.7945,30.776,30.7853,11480.0
2016-11-16 14:40:00,33.27,33.27,33.23,33.23,44628.0,30.7853,30.7853,30.7482,30.7482,44628.0
2016-11-16 14:45:00,33.24,33.25,33.23,33.23,50341.0,30.7575,30.7667,30.7482,30.7482,50341.0
2016-11-16 14:50:00,33.24,33.24,33.22,33.22,12429.0,30.7575,30.7575,30.739,30.739,12429.0
2016-11-16 14:55:00,33.23,33.25,33.22,33.25,40817.0,30.7482,30.7667,30.739,30.7667,40817.0
2016-11-16 15:00:00,33.25,33.26,33.24,33.25,32193.0,30.7667,30.776,30.7575,30.7667,32193.0
2016-11-16 15:05:00,33.25,33.27,33.24,33.26,23769.0,30.7667,30.7853,30.7575,30.776,23769.0
2016-11-16 15:10:00,33.26,33.27,33.25,33.26,22669.0,30.776,30.7853,30.7667,30.776,22669.0
2016-11-16 15:15:00,33.26,33.27,33.25,33.27,37192.0,30.776,30.7853,30.7667,30.7853,37192.0
2016-11-16 15:20:00,33.27,33.27,33.25,33.26,29643.0,30.7853,30.7853,30.7667,30.776,29643.0
2016-11-16 15:25:00,33.26,33.26,33.23,33.25,30233.0,30.776,30.776,30.7482,30.7667,30233.0
2016-11-16 15:30:00,33.25,33.25,33.23,33.23,46725.0,30.7667,30.7667,30.7482,30.7482,46725.0
2016-11-16 15:35:00,33.22,33.24,33.21,33.24,73656.0,30.739,30.7575,30.7297,30.7575,73656.0
2016-11-16 15:40:00,33.24,33.25,33.22,33.23,44981.0,30.7575,30.7667,30.739,30.7482,44981.0
2016-11-16 15:45:00,33.23,33.23,33.21,33.21,59453.0,30.7482,30.7482,30.7297,30.7297,59453.0
2016-11-16 15:50:00,33.21,33.23,33.19,33.21,77130.0,30.7297,30.7482,30.7112,30.7297,77130.0
2016-11-16 15:55:00,33.21,33.24,33.2,33.22,175928.0,30.7297,30.7575,30.7205,30.739,175928.0
2016-11-17 09:30:00,33.6,33.68,33.52,33.58,309992.0,31.0906,31.1646,31.0166,31.0721,309992.0
2016-11-17 09:35:00,33.58,33.75,33.58,33.75,704233.0,31.0721,31.2294,31.0721,31.2294,704233.0
2016-11-17 09:40:00,33.75,33.83,33.74,33.81,186326.0,31.2294,31.3034,31.2202,31.2849,186326.0
2016-11-17 09:45:00,33.8,33.85,33.79,33.84,36189.0,31.2757,31.3219,31.2664,31.3127,36189.0
2016-11-17 09:50:00,33.83,33.83,33.74,33.74,30294.0,31.3034,31.3034,31.2202,31.2202,30294.0
2016-11-17 09:55:00,33.74,33.8,33.73,33.77,23055.0,31.2202,31.2757,31.2109,31.2479,23055.0
2016-11-17 10:00:00,33.77,33.78,33.7,33.73,45292.0,31.2479,31.2572,31.1831,31.2109,45292.0
2016-11-17 10:05:00,33.74,33.74,33.67,33.7,257590.0,31.2202,31.2202,31.1554,31.1831,257590.0
2016-11-17 10:10:00,33.7,33.72,33.65,33.66,93980.0,31.1831,31.2016,31.1369,31.1461,93980.0
2016-11-17 10:15:00,33.65,33.65,33.59,33.62,41749.0,31.1369,31.1369,31.0814,31.1091,41749.0
2016-11-17 10:20:00,33.63,33.63,33.6,33.62,224630.0,31.1184,31.1184,31.0906,31.1091,224630.0
2016-11-17 10:25:00,33.62,33.66,33.6,33.64,49892.0,31.1091,31.1461,31.0906,31.1276,49892.0
2016-11-17 10:30:00,33.64,33.65,33.55,33.58,64457.0,31.1276,31.1369,31.0443,31.0721,64457.0
2016-11-17 10:35:00,33.58,33.65,33.57,33.65,18096.0,31.0721,31.1369,31.0628,31.1369,18096.0
2016-11-17 10:40:00,33.65,33.67,33.61,33.67,19296.0,31.1369,31.1554,31.0999,31.1554,19296.0
2016-11-17 10:45:00,33.68,33.68,33.65,33.65,91113.0,31.1646,31.1646,31.1369,31.1369,91113.0
2016-11-17 10:50:00,33.66,33.69,33.65,33.69,160885.0,31.1461,31.1739,31.1369,31.1739,160885.0
2016-11-17 10:55:00,33.68,33.7,33.64,33.65,156731.0,31.1646,31.1831,31.1276,31.1369,156731.0
2016-11-17 11:00:00,33.65,33.7,33.64,33.68,169656.0,31.1369,31.1831,31.1276,31.1646,169656.0
2016-11-17 11:05:00,33.68,33.7,33.67,33.7,22304.0,31.1646,31.1831,31.1554,31.1831,22304.0
2016-11-17 11:10:00,33.7,33.76,33.7,33.76,192356.0,31.1831,31.2387,31.1831,31.2387,192356.0
2016-11-17 11:15:00,33.76,33.77,33.74,33.75,48799.0,31.2387,31.2479,31.2202,31.2294,48799.0
2016-11-17 11:20:00,33.74,33.77,33.73,33.74,15101.0,31.2202,31.2479,31.2109,31.2202,15101.0
2016-11-17 11:25:00,33.75,33.75,33.72,33.72,16886.0,31.2294,31.2294,31.2016,31.2016,16886.0
2016-11-17 11:30:00,33.72,33.72,33.69,33.7,21448.0,31.2016,31.2016,31.1739,31.1831,21448.0
2016-11-17 11:35:00,33.7,33.74,33.7,33.74,15661.0,31.1831,31.2202,31.1831,31.2202,15661.0
2016-11-17 11:40:00,33.75,33.79,33.74,33.78,22554.0,31.2294,31.2664,31.2202,31.2572,22554.0
2016-11-17 11:45:00,33.78,33.82,33.78,33.8,11952.0,31.2572,31.2942,31.2572,31.2757,11952.0
2016-11-17 11:50:00,33.81,33.82,33.79,33.79,7620.0,31.2849,31.2942,31.2664,31.2664,7620.0
2016-11-17 11:55:00,33.79,33.8,33.78,33.79,4284.0,31.2664,31.2757,31.2572,31.2664,4284.0
2016-11-17 12:00:00,33.79,33.8,33.79,33.8,7323.0,31.2664,31.2757,31.2664,31.2757,7323.0
2016-11-17 12:05:00,33.8,33.83,33.8,33.81,7024.0,31.2757,31.3034,31.2757,31.2849,7024.0
2016-11-17 12:10:00,33.82,33.82,33.8,33.82,14014.0,31.2942,31.2942,31.2757,31.2942,14014.0
2016-11-17 12:15:00,33.83,33.83,33.79,33.8,13579.0,31.3034,31.3034,31.2664,31.2757,13579.0
2016-11-17 12:20:00,33.8,33.84,33.8,33.83,3156.0,31.2757,31.3127,31.2757,31.3034,3156.0
2016-11-17 12:25:00,33.83,33.85,33.82,33.83,76044.0,31.3034,31.3219,31.2942,31.3034,76044.0
2016-11-17 12:30:00,33.83,33.85,33.82,33.84,13400.0,31.3034,31.3219,31.2942,31.3127,13400.0
2016-11-17 12:35:00,33.83,33.85,33.82,33.85,6112.0,31.3034,31.3219,31.2942,31.3219,6112.0
2016-11-17 12:40:00,33.84,33.87,33.84,33.87,8473.0,31.3127,31.3404,31.3127,31.3404,8473.0
2016-11-17 12:45:00,33.87,33.87,33.82,33.84,14711.0,31.3404,31.3404,31.2942,31.3127,14711.0
2016-11-17 12:50:00,33.85,33.86,33.83,33.84,5289.0,31.3219,31.3312,31.3034,31.3127,5289.0
2016-11-17 12:55:00,33.84,33.86,33.84,33.85,32926.0,31.3127,31.3312,31.3127,31.3219,32926.0
2016-11-17 13:00:00,33.86,33.88,33.85,33.85,17088.0,31.3312,31.3497,31.3219,31.3219,17088.0
2016-11-17 13:05:00,33.86,33.87,33.84,33.85,13922.0,31.3312,31.3404,31.3127,31.3219,13922.0
2016-11-17 13:10:00,33.85,33.86,33.83,33.84,7900.0,31.3219,31.3312,31.3034,31.3127,7900.0
2016-11-17 13:15:00,33.84,33.85,33.83,33.85,4979.0,31.3127,31.3219,31.3034,31.3219,4979.0
2016-11-17 13:20:00,33.84,33.85,33.81,33.82,5448.0,31.3127,31.3219,31.2849,31.2942,5448.0
2016-11-17 13:25:00,33.82,33.82,33.79,33.81,19981.0,31.2942,31.2942,31.2664,31.2849,19981.0
2016-11-17 13:30:00,33.82,33.83,33.82,33.82,2670.0,31.2942,31.3034,31.2942,31.2942,2670.0
2016-11-17 13:35:00,33.83,33.83,33.82,33.83,6089.0,31.3034,31.3034,31.2942,31.3034,6089.0
2016-11-17 13:40:00,33.82,33.85,33.82,33.84,4148.0,31.2942,31.3219,31.2942,31.3127,4148.0
2016-11-17 13:45:00,33.83,33.84,33.82,33.82,10260.0,31.3034,31.3127,31.2942,31.2942,10260.0
2016-11-17 13:50:00,33.82,33.82,33.79,33.8,5314.0,31.2942,31.2942,31.2664,31.2757,5314.0
2016-11-17 13:55:00,33.8,33.81,33.8,33.8,12151.0,31.2757,31.2849,31.2757,31.2757,12151.0
2016-11-17 14:00:00,33.79,33.8,33.78,33.78,11627.0,31.2664,31.2757,31.2572,31.2572,11627.0
2016-11-17 14:05:00,33.79,33.8,33.77,33.8,8200.0,31.2664,31.2757,31.2479,31.2757,8200.0
2016-11-17 14:10:00,33.8,33.82,33.79,33.8,3338.0,31.2757,31.2942,31.2664,31.2757,3338.0
2016-11-17 14:15:00,33.8,33.84,33.79,33.83,10211.0,31.2757,31.3127,31.2664,31.3034,10211.0
2016-11-17 14:20:00,33.83,33.83,33.8,33.82,22911.0,31.3034,31.3034,31.2757,31.2942,22911.0
2016-11-17 14:25:00,33.82,33.83,33.81,33.83,2642.0,31.2942,31.3034,31.2849,31.3034,2642.0
2016-11-17 14:30:00,33.83,33.83,33.81,33.82,6748.0,31.3034,31.3034,31.2849,31.2942,6748.0
2016-11-17 14:35:00,33.82,33.82,33.8,33.82,26293.0,31.2942,31.2942,31.2757,31.2942,26293.0
2016-11-17 14:40:00,33.81,33.82,33.81,33.81,5048.0,31.2849,31.2942,31.2849,31.2849,5048.0
2016-11-17 14:45:00,33.82,33.83,33.81,33.82,9225.0,31.2942,31.3034,31.2849,31.2942,9225.0
2016-11-17 14:50:00,33.82,33.82,33.81,33.82,14347.0,31.2942,31.2942,31.2849,31.2942,14347.0
2016-11-17 14:55:00,33.82,33.85,33.82,33.84,78962.0,31.2942,31.3219,31.2942,31.3127,78962.0
2016-11-17 15:00:00,33.85,33.9,33.84,33.9,32928.0,31.3219,31.3682,31.3127,31.3682,32928.0
2016-11-17 15:05:00,33.9,33.91,33.89,33.9,34033.0,31.3682,31.3775,31.3589,31.3682,34033.0
2016-11-17 15:10:00,33.9,33.93,33.9,33.93,30240.0,31.3682,31.396,31.3682,31.396,30240.0
2016-11-17 15:15:00,33.93,33.93,33.91,33.92,13317.0,31.396,31.396,31.3775,31.3867,13317.0
2016-11-17 15:20:00,33.92,33.93,33.91,33.92,11110.0,31.3867,31.396,31.3775,31.3867,11110.0
2016-11-17 15:25:00,33.93,33.93,33.91,33.91,32995.0,31.396,31.396,31.3775,31.3775,32995.0
2016-11-17 15:30:00,33.91,33.92,33.89,33.9,27376.0,31.3775,31.3867,31.3589,31.3682,27376.0
2016-11-17 15:35:00,33.9,33.92,33.88,33.91,73095.0,31.3682,31.3867,31.3497,31.3775,73095.0
2016-11-17 15:40:00,33.91,33.92,33.89,33.92,28966.0,31.3775,31.3867,31.3589,31.3867,28966.0
2016-11-17 15:45:00,33.92,33.92,33.89,33.91,65708.0,31.3867,31.3867,31.3589,31.3775,65708.0
2016-11-17 15:50:00,33.91,33.91,33.88,33.88,85017.0,31.3775,31.3775,31.3497,31.3497,85017.0
2016-11-17 15:55:00,33.88,33.91,33.88,33.9,173411.0,31.3497,31.3775,31.3497,31.3682,173411.0
2016-11-18 09:30:00,33.88,33.88,33.79,33.79,28373.0,31.3497,31.3497,31.2664,31.2664,28373.0
2016-11-18 09:35:00,33.78,33.82,33.74,33.82,38956.0,31.2572,31.2942,31.2202,31.2942,38956.0
2016-11-18 09:40:00,33.82,33.82,33.74,33.75,23239.0,31.2942,31.2942,31.2202,31.2294,23239.0
2016-11-18 09:45:00,33.77,33.85,33.76,33.85,7594.0,31.2479,31.3219,31.2387,31.3219,7594.0
2016-11-18 09:50:00,33.86,33.9,33.86,33.89,8969.0,31.3312,31.3682,31.3312,31.3589,8969.0
2016-11-18 09:55:00,33.89,33.93,33.89,33.9,10230.0,31.3589,31.396,31.3589,31.3682,10230.0
2016-11-18 10:00:00,33.89,34.0,33.89,34.0,17003.0,31.3589,31.4607,31.3589,31.4607,17003.0
2016-11-18 10:05:00,34.01,34.04,34.0,34.02,7704.0,31.47,31.4977,31.4607,31.4792,7704.0
2016-11-18 10:10:00,34.03,34.03,33.97,33.99,7225.0,31.4885,31.4885,31.433,31.4515,7225.0
2016-11-18 10:15:00,33.99,34.0,33.98,34.0,6282.0,31.4515,31.4607,31.4422,31.4607,6282.0
2016-11-18 10:20:00,34.0,34.0,33.95,33.97,15300.0,31.4607,31.4607,31.4145,31.433,15300.0
2016-11-18 10:25:00,33.97,34.0,33.96,33.99,16068.0,31.433,31.4607,31.4237,31.4515,16068.0
2016-11-18 10:30:00,33.98,33.99,33.94,33.95,6722.0,31.4422,31.4515,31.4052,31.4145,6722.0
2016-11-18 10:35:00,33.94,33.97,33.93,33.95,6800.0,31.4052,31.433,31.396,31.4145,6800.0
2016-11-18 10:40:00,33.96,33.96,33.92,33.94,5371.0,31.4237,31.4237,31.3867,31.4052,5371.0
2016-11-18 10:45:00,33.93,33.95,33.91,33.93,6600.0,31.396,31.4145,31.3775,31.396,6600.0
2016-11-18 10:50:00,33.92,33.92,33.9,33.91,6762.0,31.3867,31.3867,31.3682,31.3775,6762.0
2016-11-18 10:55:00,33.91,33.92,33.88,33.91,6340.0,31.3775,31.3867,31.3497,31.3775,6340.0
2016-11-18 11:00:00,33.9,33.92,33.88,33.88,5253.0,31.3682,31.3867,31.3497,31.3497,5253.0
2016-11-18 11:05:00,33.88,33.89,33.87,33.89,2861.0,31.3497,31.3589,31.3404,31.3589,2861.0
2016-11-18 11:10:00,33.88,33.9,33.87,33.9,4100.0,31.3497,31.3682,31.3404,31.3682,4100.0
2016-11-18 11:15:00,33.89,33.9,33.87,33.87,3700.0,31.3589,31.3682,31.3404,31.3404,3700.0
2016-11-18 11:20:00,33.86,33.86,33.82,33.83,2550.0,31.3312,31.3312,31.2942,31.3034,2550.0
2016-11-18 11:25:00,33.82,33.87,33.82,33.87,4741.0,31.2942,31.3404,31.2942,31.3404,4741.0
2016-11-18 11:30:00,33.86,33.86,33.81,33.81,4083.0,31.3312,31.3312,31.2849,31.2849,4083.0
2016-11-18 11:35:00,33.81,33.83,33.81,33.83,1648.0,31.2849,31.3034,31.2849,31.3034,1648.0
2016-11-18 11:40:00,33.84,33.85,33.83,33.83,8676.0,31.3127,31.3219,31.3034,31.3034,8676.0
2016-11-18 11:45:00,33.83,33.84,33.82,33.83,4500.0,31.3034,31.3127,31.2942,31.3034,4500.0
2016-11-18 11:50:00,33.83,33.84,33.82,33.83,1487.0,31.3034,31.3127,31.2942,31.3034,1487.0
2016-11-18 11:55:00,33.83,33.83,33.81,33.81,900.0,31.3034,31.3034,31.2849,31.2849,900.0
2016-11-18 12:00:00,33.8,33.82,33.8,33.81,1944.0,31.2757,31.2942,31.2757,31.2849,1944.0
2016-11-18 12:05:00,33.81,33.82,33.8,33.8,41782.0,31.2849,31.2942,31.2757,31.2757,41782.0
2016-11-18 12:10:00,33.8,33.82,33.79,33.8,2681.0,31.2757,31.2942,31.2664,31.2757,2681.0
2016-11-18 12:15:00,33.8,33.82,33.8,33.81,4992.0,31.2757,31.2942,31.2757,31.2849,4992.0
2016-11-18 12:20:00,33.8,33.82,33.79,33.81,104276.0,31.2757,31.2942,31.2664,31.2849,104276.0
2016-11-18 12:25:00,33.82,33.82,33.81,33.82,1800.0,31.2942,31.2942,31.2849,31.2942,1800.0
2016-11-18 12:30:00,33.81,33.81,33.8,33.8,1900.0,31.2849,31.2849,31.2757,31.2757,1900.0
2016-11-18 12:35:00,33.8,33.81,33.8,33.81,3898.0,31.2757,31.2849,31.2757,31.2849,3898.0
2016-11-18 12:40:00,33.82,33.84,33.82,33.84,2580.0,31.2942,31.3127,31.2942,31.3127,2580.0
2016-11-18 12:45:00,33.83,33.83,33.81,33.82,1800.0,31.3034,31.3034,31.2849,31.2942,1800.0
2016-11-18 12:50:00,33.82,33.84,33.82,33.82,1778.0,31.2942,31.3127,31.2942,31.2942,1778.0
2016-11-18 12:55:00,33.82,33.85,33.82,33.85,5995.0,31.2942,31.3219,31.2942,31.3219,5995.0
2016-11-18 13:00:00,33.86,33.88,33.86,33.87,1000.0,31.3312,31.3497,31.3312,31.3404,1000.0
2016-11-18 13:05:00,33.87,33.88,33.87,33.87,6100.0,31.3404,31.3497,31.3404,31.3404,6100.0
2016-11-18 13:10:00,33.88,33.89,33.87,33.88,1050.0,31.3497,31.3589,31.3404,31.3497,1050.0
2016-11-18 13:15:00,33.89,33.9,33.89,33.9,1030.0,31.3589,31.3682,31.3589,31.3682,1030.0
2016-11-18 13:20:00,33.9,33.91,33.9,33.9,4547.0,31.3682,31.3775,31.3682,31.3682,4547.0
2016-11-18 13:25:00,33.89,33.89,33.87,33.88,800.0,31.3589,31.3589,31.3404,31.3497,800.0
2016-11-18 13:30:00,33.88,33.9,33.88,33.88,5750.0,31.3497,31.3682,31.3497,31.3497,5750.0
2016-11-18 13:35:00,33.88,33.9,33.87,33.9,8604.0,31.3497,31.3682,31.3404,31.3682,8604.0
2016-11-18 13:40:00,33.9,33.9,33.88,33.89,2900.0,31.3682,31.3682,31.3497,31.3589,2900.0
2016-11-18 13:45:00,33.89,33.91,33.88,33.89,9532.0,31.3589,31.3775,31.3497,31.3589,9532.0
2016-11-18 13:50:00,33.89,33.89,33.88,33.88,4700.0,31.3589,31.3589,31.3497,31.3497,4700.0
2016-11-18 13:55:00,33.88,33.89,33.87,33.88,7700.0,31.3497,31.3589,31.3404,31.3497,7700.0
2016-11-18 14:00:00,33.87,33.88,33.86,33.87,7561.0,31.3404,31.3497,31.3312,31.3404,7561.0
2016-11-18 14:05:00,33.86,33.88,33.86,33.88,2217.0,31.3312,31.3497,31.3312,31.3497,2217.0
2016-11-18 14:10:00,33.87,33.89,33.86,33.88,7552.0,31.3404,31.3589,31.3312,31.3497,7552.0
2016-11-18 14:15:00,33.87,33.88,33.86,33.87,4348.0,31.3404,31.3497,31.3312,31.3404,4348.0
2016-11-18 14:20:00,33.86,33.89,33.86,33.87,16503.0,31.3312,31.3589,31.3312,31.3404,16503.0
2016-11-18 14:25:00,33.87,33.89,33.86,33.87,4597.0,31.3404,31.3589,31.3312,31.3404,4597.0
2016-11-18 14:30:00,33.86,33.88,33.85,33.86,3549.0,31.3312,31.3497,31.3219,31.3312,3549.0
2016-11-18 14:35:00,33.87,33.88,33.86,33.88,3749.0,31.3404,31.3497,31.3312,31.3497,3749.0
2016-11-18 14:40:00,33.88,33.91,33.87,33.91,54130.0,31.3497,31.3775,31.3404,31.3775,54130.0
2016-11-18 14:45:00,33.91,33.91,33.89,33.9,3237.0,31.3775,31.3775,31.3589,31.3682,3237.0
2016-11-18 14:50:00,33.89,33.9,33.87,33.89,42041.0,31.3589,31.3682,31.3404,31.3589,42041.0
2016-11-18 14:55:00,33.89,33.89,33.87,33.87,38277.0,31.3589,31.3589,31.3404,31.3404,38277.0
2016-11-18 15:00:00,33.88,33.9,33.87,33.89,21866.0,31.3497,31.3682,31.3404,31.3589,21866.0
2016-11-18 15:05:00,33.89,33.89,33.86,33.87,11001.0,31.3589,31.3589,31.3312,31.3404,11001.0
2016-11-18 15:10:00,33.86,33.87,33.85,33.86,15000.0,31.3312,31.3404,31.3219,31.3312,15000.0
2016-11-18 15:15:00,33.86,33.9,33.86,33.9,28412.0,31.3312,31.3682,31.3312,31.3682,28412.0
2016-11-18 15:20:00,33.89,33.9,33.88,33.9,17402.0,31.3589,31.3682,31.3497,31.3682,17402.0
2016-11-18 15:25:00,33.89,33.91,33.89,33.91,18762.0,31.3589,31.3775,31.3589,31.3775,18762.0
2016-11-18 15:30:00,33.9,33.91,33.88,33.88,45295.0,31.3682,31.3775,31.3497,31.3497,45295.0
2016-11-18 15:35:00,33.88,33.89,33.87,33.87,24714.0,31.3497,31.3589,31.3404,31.3404,24714.0
2016-11-18 15:40:00,33.88,33.91,33.87,33.89,95280.0,31.3497,31.3775,31.3404,31.3589,95280.0
2016-11-18 15:45:00,33.9,33.93,33.9,33.92,370298.0,31.3682,31.396,31.3682,31.3867,370298.0
2016-11-18 15:50:00,33.92,33.92,33.9,33.91,74962.0,31.3867,31.3867,31.3682,31.3775,74962.0
2016-11-18 15:55:00,33.91,33.91,33.85,33.88,365540.0,31.3775,31.3775,31.3219,31.3497,365540.0
2016-11-21 09:30:00,33.97,34.09,33.93,34.09,15581.0,31.433,31.544,31.396,31.544,15581.0
2016-11-21 09:35:00,34.07,34.09,34.05,34.09,20505.0,31.5255,31.544,31.507,31.544,20505.0
2016-11-21 09:40:00,34.09,34.14,34.09,34.13,17250.0,31.544,31.5903,31.544,31.581,17250.0
2016-11-21 09:45:00,34.13,34.14,34.08,34.1,6593.0,31.581,31.5903,31.5348,31.5533,6593.0
2016-11-21 09:50:00,34.1,34.1,34.06,34.08,7500.0,31.5533,31.5533,31.5163,31.5348,7500.0
2016-11-21 09:55:00,34.07,34.07,33.99,34.01,17247.0,31.5255,31.5255,31.4515,31.47,17247.0
2016-11-21 10:00:00,34.01,34.05,33.98,34.03,59180.0,31.47,31.507,31.4422,31.4885,59180.0
2016-11-21 10:05:00,34.03,34.05,34.02,34.04,32002.0,31.4885,31.507,31.4792,31.4977,32002.0
2016-11-21 10:10:00,34.04,34.05,34.0,34.0,17072.0,31.4977,31.507,31.4607,31.4607,17072.0
2016-11-21 10:15:00,33.99,33.99,33.9,33.9,19337.0,31.4515,31.4515,31.3682,31.3682,19337.0
2016-11-21 10:20:00,33.91,33.91,33.82,33.82,7712.0,31.3775,31.3775,31.2942,31.2942,7712.0
2016-11-21 10:25:00,33.82,33.83,33.76,33.78,31280.0,31.2942,31.3034,31.2387,31.2572,31280.0
2016-11-21 10:30:00,33.77,33.78,33.75,33.76,11482.0,31.2479,31.2572,31.2294,31.2387,11482.0
2016-11-21 10:35:00,33.75,33.75,33.71,33.72,42683.0,31.2294,31.2294,31.1924,31.2016,42683.0
2016-11-21 10:40:00,33.72,33.78,33.71,33.77,40412.0,31.2016,31.2572,31.1924,31.2479,40412.0
2016-11-21 10:45:00,33.77,33.77,33.73,33.74,20080.0,31.2479,31.2479,31.2109,31.2202,20080.0
2016-11-21 10:50:00,33.74,33.76,33.69,33.69,24446.0,31.2202,31.2387,31.1739,31.1739,24446.0
2016-11-21 10:55:00,33.69,33.74,33.69,33.74,25363.0,31.1739,31.2202,31.1739,31.2202,25363.0
2016-11-21 11:00:00,33.74,33.74,33.7,33.73,15442.0,31.2202,31.2202,31.1831,31.2109,15442.0
2016-11-21 11:05:00,33.73,33.78,33.73,33.77,17151.0,31.2109,31.2572,31.2109,31.2479,17151.0
2016-11-21 11:10:00,33.77,33.81,33.77,33.78,10900.0,31.2479,31.2849,31.2479,31.2572,10900.0
2016-11-21 11:15:00,33.79,33.83,33.79,33.81,5948.0,31.2664,31.3034,31.2664,31.2849,5948.0
2016-11-21 11:20:00,33.82,33.83,33.81,33.83,10071.0,31.2942,31.3034,31.2849,31.3034,10071.0
2016-11-21 11:25:00,33.84,33.84,33.8,33.8,21160.0,31.3127,31.3127,31.2757,31.2757,21160.0
2016-11-21 11:30:00,33.8,33.84,33.8,33.84,2185.0,31.2757,31.3127,31.2757,31.3127,2185.0
2016-11-21 11:35:00,33.84,33.88,33.84,33.88,10196.0,31.3127,31.3497,31.3127,31.3497,10196.0
2016-11-21 11:40:00,33.88,33.88,33.84,33.85,10701.0,31.3497,31.3497,31.3127,31.3219,10701.0
2016-11-21 11:45:00,33.86,33.87,33.85,33.87,12200.0,31.3312,31.3404,31.3219,31.3404,12200.0
2016-11-21 11:50:00,33.88,33.89,33.87,33.87,12341.0,31.3497,31.3589,31.3404,31.3404,12341.0
2016-11-21 11:55:00,33.88,33.9,33.87,33.9,22105.0,31.3497,31.3682,31.3404,31.3682,22105.0
2016-11-21 12:00:00,33.89,33.93,33.88,33.9,16829.0,31.3589,31.396,31.3497,31.3682,16829.0
2016-11-21 12:05:00,33.89,33.91,33.89,33.89,5532.0,31.3589,31.3775,31.3589,31.3589,5532.0
2016-11-21 12:10:00,33.89,33.9,33.88,33.9,6063.0,31.3589,31.3682,31.3497,31.3682,6063.0
2016-11-21 12:15:00,33.9,33.92,33.9,33.92,15422.0,31.3682,31.3867,31.3682,31.3867,15422.0
2016-11-21 12:20:00,33.92,33.93,33.91,33.92,4872.0,31.3867,31.396,31.3775,31.3867,4872.0
2016-11-21 12:25:00,33.92,33.92,33.91,33.91,2400.0,31.3867,31.3867,31.3775,31.3775,2400.0
2016-11-21 12:30:00,33.92,33.95,33.92,33.93,24036.0,31.3867,31.4145,31.3867,31.396,24036.0
2016-11-21 12:35:00,33.93,33.94,33.92,33.94,11896.0,31.396,31.4052,31.3867,31.4052,11896.0
2016-11-21 12:40:00,33.95,33.97,33.94,33.96,8920.0,31.4145,31.433,31.4052,31.4237,8920.0
2016-11-21 12:45:00,33.96,33.96,33.94,33.94,13149.0,31.4237,31.4237,31.4052,31.4052,13149.0
2016-11-21 12:50:00,33.95,33.95,33.94,33.95,11782.0,31.4145,31.4145,31.4052,31.4145,11782.0
2016-11-21 12:55:00,33.95,33.95,33.92,33.92,5758.0,31.4145,31.4145,31.3867,31.3867,5758.0
2016-11-21 13:00:00,33.93,33.93,33.91,33.93,4283.0,31.396,31.396,31.3775,31.396,4283.0
2016-11-21 13:05:00,33.93,33.94,33.91,33.93,32751.0,31.396,31.4052,31.3775,31.396,32751.0
2016-11-21 13:10:00,33.94,33.94,33.92,33.92,9485.0,31.4052,31.4052,31.3867,31.3867,9485.0
2016-11-21 13:15:00,33.93,33.94,33.93,33.93,9373.0,31.396,31.4052,31.396,31.396,9373.0
2016-11-21 13:20:00,33.93,33.94,33.91,33.94,4876.0,31.396,31.4052,31.3775,31.4052,4876.0
2016-11-21 13:25:00,33.93,33.94,33.93,33.94,5849.0,31.396,31.4052,31.396,31.4052,5849.0
2016-11-21 13:30:00,33.94,33.95,33.92,33.93,9859.0,31.4052,31.4145,31.3867,31.396,9859.0
2016-11-21 13:35:00,33.93,33.96,33.93,33.96,10250.0,31.396,31.4237,31.396,31.4237,10250.0
2016-11-21 13:40:00,33.96,33.98,33.96,33.98,6459.0,31.4237,31.4422,31.4237,31.4422,6459.0
2016-11-21 13:45:00,33.97,33.98,33.97,33.97,3720.0,31.433,31.4422,31.433,31.433,3720.0
2016-11-21 13:50:00,33.97,33.99,33.96,33.97,53130.0,31.433,31.4515,31.4237,31.433,53130.0
2016-11-21 13:55:00,33.97,33.98,33.95,33.96,6600.0,31.433,31.4422,31.4145,31.4237,6600.0
2016-11-21 14:00:00,33.95,33.96,33.94,33.96,7700.0,31.4145,31.4237,31.4052,31.4237,7700.0
2016-11-21 14:05:00,33.97,33.97,33.95,33.95,7000.0,31.433,31.433,31.4145,31.4145,7000.0
2016-11-21 14:10:00,33.96,33.97,33.95,33.97,5100.0,31.4237,31.433,31.4145,31.433,5100.0
2016-11-21 14:15:00,33.96,33.97,33.96,33.97,1700.0,31.4237,31.433,31.4237,31.433,1700.0
2016-11-21 14:20:00,33.96,33.98,33.96,33.98,33019.0,31.4237,31.4422,31.4237,31.4422,33019.0
2016-11-21 14:25:00,33.98,33.99,33.98,33.98,27298.0,31.4422,31.4515,31.4422,31.4422,27298.0
2016-11-21 14:30:00,33.99,34.01,33.98,34.01,9146.0,31.4515,31.47,31.4422,31.47,9146.0
2016-11-21 14:35:00,34.01,34.01,34.0,34.01,7804.0,31.47,31.47,31.4607,31.47,7804.0
2016-11-21 14:40:00,34.02,34.02,34.0,34.01,7410.0,31.4792,31.4792,31.4607,31.47,7410.0
2016-11-21 14:45:00,34.0,34.04,34.0,34.04,14005.0,31.4607,31.4977,31.4607,31.4977,14005.0
2016-11-21 14:50:00,34.03,34.05,34.02,34.05,71920.0,31.4885,31.507,31.4792,31.507,71920.0
2016-11-21 14:55:00,34.04,34.04,34.03,34.04,18312.0,31.4977,31.4977,31.4885,31.4977,18312.0
2016-11-21 15:00:00,34.04,34.05,34.03,34.05,11517.0,31.4977,31.507,31.4885,31.507,11517.0
2016-11-21 15:05:00,34.05,34.06,34.04,34.05,13029.0,31.507,31.5163,31.4977,31.507,13029.0
2016-11-21 15:10:00,34.04,34.06,34.03,34.06,31189.0,31.4977,31.5163,31.4885,31.5163,31189.0
2016-11-21 15:15:00,34.06,34.06,34.03,34.04,262722.0,31.5163,31.5163,31.4885,31.4977,262722.0
2016-11-21 15:20:00,34.04,34.05,34.03,34.05,31567.0,31.4977,31.507,31.4885,31.507,31567.0
2016-11-21 15:25:00,34.05,34.05,34.04,34.05,9792.0,31.507,31.507,31.4977,31.507,9792.0
2016-11-21 15:30:00,34.04,34.06,34.04,34.05,9689.0,31.4977,31.5163,31.4977,31.507,9689.0
2016-11-21 15:35:00,34.05,34.05,34.03,34.04,26588.0,31.507,31.507,31.4885,31.4977,26588.0
2016-11-21 15:40:00,34.04,34.06,34.03,34.05,59075.0,31.4977,31.5163,31.4885,31.507,59075.0
2016-11-21 15:45:00,34.05,34.07,34.05,34.06,21994.0,31.507,31.5255,31.507,31.5163,21994.0
2016-11-21 15:50:00,34.06,34.08,34.04,34.06,70889.0,31.5163,31.5348,31.4977,31.5163,70889.0
2016-11-21 15:55:00,34.07,34.1,34.06,34.1,109788.0,31.5255,31.5533,31.5163,31.5533,109788.0
2016-11-22 09:30:00,34.09,34.27,34.09,34.1,12404.0,31.544,31.7106,31.544,31.5533,12404.0
2016-11-22 09:35:00,34.13,34.19,34.13,34.19,17700.0,31.581,31.6365,31.581,31.6365,17700.0
2016-11-22 09:40:00,34.19,34.19,34.13,34.13,6400.0,31.6365,31.6365,31.581,31.581,6400.0
2016-11-22 09:45:00,34.13,34.15,34.12,34.12,5620.0,31.581,31.5995,31.5718,31.5718,5620.0
2016-11-22 09:50:00,34.11,34.16,34.1,34.14,11068.0,31.5625,31.6088,31.5533,31.5903,11068.0
2016-11-22 09:55:00,34.12,34.17,34.12,34.15,4283.0,31.5718,31.618,31.5718,31.5995,4283.0
2016-11-22 10:00:00,34.15,34.21,34.15,34.19,27432.0,31.5995,31.6551,31.5995,31.6365,27432.0
2016-11-22 10:05:00,34.19,34.24,34.19,34.21,62266.0,31.6365,31.6828,31.6365,31.6551,62266.0
2016-11-22 10:10:00,34.21,34.24,34.18,34.23,54149.0,31.6551,31.6828,31.6273,31.6736,54149.0
2016-11-22 10:15:00,34.23,34.27,34.22,34.27,59322.0,31.6736,31.7106,31.6643,31.7106,59322.0
2016-11-22 10:20:00,34.26,34.27,34.25,34.26,13582.0,31.7013,31.7106,31.6921,31.7013,13582.0
2016-11-22 10:25:00,34.26,34.26,34.22,34.23,6913.0,31.7013,31.7013,31.6643,31.6736,6913.0
2016-11-22 10:30:00,34.24,34.26,34.23,34.24,73143.0,31.6828,31.7013,31.6736,31.6828,73143.0
2016-11-22 10:35:00,34.23,34.27,34.23,34.26,44453.0,31.6736,31.7106,31.6736,31.7013,44453.0
2016-11-22 10:40:00,34.25,34.27,34.24,34.25,12929.0,31.6921,31.7106,31.6828,31.6921,12929.0
2016-11-22 10:45:00,34.24,34.26,34.23,34.23,28059.0,31.6828,31.7013,31.6736,31.6736,28059.0
2016-11-22 10:50:00,34.23,34.25,34.21,34.24,23901.0,31.6736,31.6921,31.6551,31.6828,23901.0
2016-11-22 10:55:00,34.23,34.26,34.23,34.23,3806.0,31.6736,31.7013,31.6736,31.6736,3806.0
2016-11-22 11:00:00,34.24,34.24,34.22,34.23,3350.0,31.6828,31.6828,31.6643,31.6736,3350.0
2016-11-22 11:05:00,34.23,34.25,34.23,34.23,2216.0,31.6736,31.6921,31.6736,31.6736,2216.0
2016-11-22 11:10:00,34.23,34.25,34.22,34.25,2500.0,31.6736,31.6921,31.6643,31.6921,2500.0
2016-11-22 11:15:00,34.24,34.25,34.22,34.23,7978.0,31.6828,31.6921,31.6643,31.6736,7978.0
2016-11-22 11:20:00,34.22,34.22,34.21,34.21,2700.0,31.6643,31.6643,31.6551,31.6551,2700.0
2016-11-22 11:25:00,34.21,34.21,34.18,34.18,7585.0,31.6551,31.6551,31.6273,31.6273,7585.0
2016-11-22 11:30:00,34.18,34.19,34.16,34.16,6345.0,31.6273,31.6365,31.6088,31.6088,6345.0
2016-11-22 11:35:00,34.16,34.16,34.13,34.15,28174.0,31.6088,31.6088,31.581,31.5995,28174.0
2016-11-22 11:40:00,34.15,34.16,34.14,34.16,4008.0,31.5995,31.6088,31.5903,31.6088,4008.0
2016-11-22 11:45:00,34.15,34.17,34.14,34.16,13400.0,31.5995,31.618,31.5903,31.6088,13400.0
2016-11-22 11:50:00,34.16,34.16,34.15,34.16,4700.0,31.6088,31.6088,31.5995,31.6088,4700.0
2016-11-22 11:55:00,34.15,34.15,34.13,34.13,5997.0,31.5995,31.5995,31.581,31.581,5997.0
2016-11-22 12:00:00,34.13,34.13,34.1,34.1,7431.0,31.581,31.581,31.5533,31.5533,7431.0
2016-11-22 12:05:00,34.1,34.12,34.09,34.1,24928.0,31.5533,31.5718,31.544,31.5533,24928.0
2016-11-22 12:10:00,34.1,34.1,34.07,34.07,13276.0,31.5533,31.5533,31.5255,31.5255,13276.0
2016-11-22 12:15:00,34.08,34.08,34.06,34.07,7160.0,31.5348,31.5348,31.5163,31.5255,7160.0
2016-11-22 12:20:00,34.07,34.09,34.06,34.09,5300.0,31.5255,31.544,31.5163,31.544,5300.0
2016-11-22 12:25:00,34.09,34.1,34.08,34.1,2857.0,31.544,31.5533,31.5348,31.5533,2857.0
2016-11-22 12:30:00,34.1,34.11,34.1,34.11,4346.0,31.5533,31.5625,31.5533,31.5625,4346.0
2016-11-22 12:35:00,34.11,34.11,34.1,34.11,3450.0,31.5625,31.5625,31.5533,31.5625,3450.0
2016-11-22 12:40:00,34.12,34.13,34.12,34.12,3500.0,31.5718,31.581,31.5718,31.5718,3500.0
2016-11-22 12:45:00,34.13,34.14,34.11,34.11,11686.0,31.581,31.5903,31.5625,31.5625,11686.0
2016-11-22 12:50:00,34.11,34.12,34.11,34.12,1700.0,31.5625,31.5718,31.5625,31.5718,1700.0
2016-11-22 12:55:00,34.12,34.13,34.11,34.11,4395.0,31.5718,31.581,31.5625,31.5625,4395.0
2016-11-22 13:00:00,34.12,34.14,34.11,34.14,2892.0,31.5718,31.5903,31.5625,31.5903,2892.0
2016-11-22 13:05:00,34.14,34.16,34.14,34.16,1600.0,31.5903,31.6088,31.5903,31.6088,1600.0
2016-11-22 13:10:00,34.16,34.17,34.15,34.16,2291.0,31.6088,31.618,31.5995,31.6088,2291.0
2016-11-22 13:15:00,34.16,34.19,34.16,34.18,9749.0,31.6088,31.6365,31.6088,31.6273,9749.0
2016-11-22 13:20:00,34.18,34.19,34.17,34.19,4727.0,31.6273,31.6365,31.618,31.6365,4727.0
2016-11-22 13:25:00,34.19,34.2,34.18,34.19,3239.0,31.6365,31.6458,31.6273,31.6365,3239.0
2016-11-22 13:30:00,34.19,34.2,34.19,34.19,10133.0,31.6365,31.6458,31.6365,31.6365,10133.0
2016-11-22 13:35:00,34.19,34.19,34.17,34.18,3795.0,31.6365,31.6365,31.618,31.6273,3795.0
2016-11-22 13:40:00,34.17,34.18,34.16,34.17,2078.0,31.618,31.6273,31.6088,31.618,2078.0
2016-11-22 13:45:00,34.16,34.17,34.15,34.15,3466.0,31.6088,31.618,31.5995,31.5995,3466.0
2016-11-22 13:50:00,34.16,34.18,34.16,34.18,14894.0,31.6088,31.6273,31.6088,31.6273,14894.0
2016-11-22 13:55:00,34.18,34.18,34.16,34.16,2910.0,31.6273,31.6273,31.6088,31.6088,2910.0
2016-11-22 14:00:00,34.16,34.17,34.15,34.15,3227.0,31.6088,31.618,31.5995,31.5995,3227.0
2016-11-22 14:05:00,34.16,34.17,34.15,34.15,9940.0,31.6088,31.618,31.5995,31.5995,9940.0
2016-11-22 14:10:00,34.16,34.16,34.15,34.16,2000.0,31.6088,31.6088,31.5995,31.6088,2000.0
2016-11-22 14:15:00,34.16,34.19,34.16,34.17,5099.0,31.6088,31.6365,31.6088,31.618,5099.0
2016-11-22 14:20:00,34.18,34.2,34.18,34.2,6431.0,31.6273,31.6458,31.6273,31.6458,6431.0
2016-11-22 14:25:00,34.19,34.19,34.18,34.18,1900.0,31.6365,31.6365,31.6273,31.6273,1900.0
2016-11-22 14:30:00,34.17,34.18,34.16,34.18,25090.0,31.618,31.6273,31.6088,31.6273,25090.0
2016-11-22 14:35:00,34.18,34.2,34.17,34.17,18669.0,31.6273,31.6458,31.618,31.618,18669.0
2016-11-22 14:40:00,34.18,34.21,34.18,34.2,8453.0,31.6273,31.6551,31.6273,31.6458,8453.0
2016-11-22 14:45:00,34.2,34.2,34.18,34.19,7228.0,31.6458,31.6458,31.6273,31.6365,7228.0
2016-11-22 14:50:00,34.19,34.2,34.18,34.2,8031.0,31.6365,31.6458,31.6273,31.6458,8031.0
2016-11-22 14:55:00,34.19,34.19,34.17,34.18,4519.0,31.6365,31.6365,31.618,31.6273,4519.0
2016-11-22 15:00:00,34.18,34.19,34.18,34.19,2344.0,31.6273,31.6365,31.6273,31.6365,2344.0
2016-11-22 15:05:00,34.18,34.2,34.18,34.18,16039.0,31.6273,31.6458,31.6273,31.6273,16039.0
2016-11-22 15:10:00,34.18,34.19,34.18,34.18,7903.0,31.6273,31.6365,31.6273,31.6273,7903.0
2016-11-22 15:15:00,34.18,34.2,34.18,34.19,17071.0,31.6273,31.6458,31.6273,31.6365,17071.0
2016-11-22 15:20:00,34.19,34.2,34.18,34.19,3981.0,31.6365,31.6458,31.6273,31.6365,3981.0
2016-11-22 15:25:00,34.18,34.2,34.18,34.19,6782.0,31.6273,31.6458,31.6273,31.6365,6782.0
2016-11-22 15:30:00,34.19,34.2,34.18,34.19,234351.0,31.6365,31.6458,31.6273,31.6365,234351.0
2016-11-22 15:35:00,34.19,34.2,34.18,34.2,21062.0,31.6365,31.6458,31.6273,31.6458,21062.0
2016-11-22 15:40:00,34.19,34.2,34.19,34.2,57197.0,31.6365,31.6458,31.6365,31.6458,57197.0
2016-11-22 15:45:00,34.2,34.22,34.2,34.21,106433.0,31.6458,31.6643,31.6458,31.6551,106433.0
2016-11-22 15:50:00,34.21,34.25,34.2,34.25,64180.0,31.6551,31.6921,31.6458,31.6921,64180.0
2016-11-22 15:55:00,34.25,34.27,34.24,34.24,324910.0,31.6921,31.7106,31.6828,31.6828,324910.0
2016-11-23 09:30:00,34.19,34.29,34.19,34.29,30969.0,31.6365,31.7291,31.6365,31.7291,30969.0
2016-11-23 09:35:00,34.31,34.34,34.26,34.31,23074.0,31.7476,31.7753,31.7013,31.7476,23074.0
2016-11-23 09:40:00,34.3,34.34,34.24,34.24,17869.0,31.7383,31.7753,31.6828,31.6828,17869.0
2016-11-23 09:45:00,34.24,34.24,34.18,34.22,23005.0,31.6828,31.6828,31.6273,31.6643,23005.0
2016-11-23 09:50:00,34.22,34.26,34.21,34.21,11700.0,31.6643,31.7013,31.6551,31.6551,11700.0
2016-11-23 09:55:00,34.2,34.22,34.19,34.2,22286.0,31.6458,31.6643,31.6365,31.6458,22286.0
2016-11-23 10:00:00,34.21,34.27,34.15,34.25,156323.0,31.6551,31.7106,31.5995,31.6921,156323.0
2016-11-23 10:05:00,34.25,34.31,34.25,34.3,21517.0,31.6921,31.7476,31.6921,31.7383,21517.0
2016-11-23 10:10:00,34.3,34.31,34.26,34.26,41303.0,31.7383,31.7476,31.7013,31.7013,41303.0
2016-11-23 10:15:00,34.26,34.29,34.26,34.29,16418.0,31.7013,31.7291,31.7013,31.7291,16418.0
2016-11-23 10:20:00,34.29,34.3,34.26,34.27,17213.0,31.7291,31.7383,31.7013,31.7106,17213.0
2016-11-23 10:25:00,34.28,34.31,34.27,34.3,35794.0,31.7198,31.7476,31.7106,31.7383,35794.0
2016-11-23 10:30:00,34.31,34.34,34.29,34.33,16688.0,31.7476,31.7753,31.7291,31.7661,16688.0
2016-11-23 10:35:00,34.33,34.35,34.31,34.33,19564.0,31.7661,31.7846,31.7476,31.7661,19564.0
2016-11-23 10:40:00,34.33,34.34,34.29,34.32,18152.0,31.7661,31.7753,31.7291,31.7568,18152.0
2016-11-23 10:45:00,34.32,34.34,34.32,34.32,13613.0,31.7568,31.7753,31.7568,31.7568,13613.0
2016-11-23 10:50:00,34.32,34.33,34.3,34.31,3600.0,31.7568,31.7661,31.7383,31.7476,3600.0
2016-11-23 10:55:00,34.32,34.34,34.29,34.3,15909.0,31.7568,31.7753,31.7291,31.7383,15909.0
2016-11-23 11:00:00,34.3,34.32,34.29,34.3,19700.0,31.7383,31.7568,31.7291,31.7383,19700.0
2016-11-23 11:05:00,34.29,34.3,34.27,34.27,8150.0,31.7291,31.7383,31.7106,31.7106,8150.0
2016-11-23 11:10:00,34.26,34.28,34.25,34.27,8489.0,31.7013,31.7198,31.6921,31.7106,8489.0
2016-11-23 11:15:00,34.27,34.28,34.24,34.25,7440.0,31.7106,31.7198,31.6828,31.6921,7440.0
2016-11-23 11:20:00,34.25,34.26,34.22,34.22,11197.0,31.6921,31.7013,31.6643,31.6643,11197.0
2016-11-23 11:25:00,34.22,34.23,34.21,34.23,3371.0,31.6643,31.6736,31.6551,31.6736,3371.0
2016-11-23 11:30:00,34.23,34.24,34.22,34.24,6200.0,31.6736,31.6828,31.6643,31.6828,6200.0
2016-11-23 11:35:00,34.24,34.25,34.21,34.23,5000.0,31.6828,31.6921,31.6551,31.6736,5000.0
2016-11-23 11:40:00,34.24,34.24,34.22,34.24,6900.0,31.6828,31.6828,31.6643,31.6828,6900.0
2016-11-23 11:45:00,34.24,34.25,34.23,34.25,4824.0,31.6828,31.6921,31.6736,31.6921,4824.0
2016-11-23 11:50:00,34.25,34.28,34.25,34.28,11468.0,31.6921,31.7198,31.6921,31.7198,11468.0
2016-11-23 11:55:00,34.28,34.32,34.28,34.31,14176.0,31.7198,31.7568,31.7198,31.7476,14176.0
2016-11-23 12:00:00,34.32,34.33,34.3,34.3,4200.0,31.7568,31.7661,31.7383,31.7383,4200.0
2016-11-23 12:05:00,34.31,34.31,34.29,34.3,6834.0,31.7476,31.7476,31.7291,31.7383,6834.0
2016-11-23 12:10:00,34.31,34.31,34.3,34.31,25300.0,31.7476,31.7476,31.7383,31.7476,25300.0
2016-11-23 12:15:00,34.31,34.32,34.29,34.29,10364.0,31.7476,31.7568,31.7291,31.7291,10364.0
2016-11-23 12:20:00,34.3,34.32,34.3,34.32,8300.0,31.7383,31.7568,31.7383,31.7568,8300.0
2016-11-23 12:25:00,34.32,34.35,34.32,34.34,10388.0,31.7568,31.7846,31.7568,31.7753,10388.0
2016-11-23 12:30:00,34.34,34.35,34.33,34.34,9843.0,31.7753,31.7846,31.7661,31.7753,9843.0
2016-11-23 12:35:00,34.34,34.35,34.33,34.35,32719.0,31.7753,31.7846,31.7661,31.7846,32719.0
2016-11-23 12:40:00,34.34,34.36,34.33,34.36,5915.0,31.7753,31.7938,31.7661,31.7938,5915.0
2016-11-23 12:45:00,34.36,34.4,34.36,34.39,45331.0,31.7938,31.8309,31.7938,31.8216,45331.0
2016-11-23 12:50:00,34.39,34.4,34.37,34.38,80307.0,31.8216,31.8309,31.8031,31.8124,80307.0
2016-11-23 12:55:00,34.38,34.38,34.36,34.38,9138.0,31.8124,31.8124,31.7938,31.8124,9138.0
2016-11-23 13:00:00,34.37,34.4,34.37,34.39,90021.0,31.8031,31.8309,31.8031,31.8216,90021.0
2016-11-23 13:05:00,34.38,34.39,34.37,34.37,21954.0,31.8124,31.8216,31.8031,31.8031,21954.0
2016-11-23 13:10:00,34.37,34.38,34.36,34.36,11194.0,31.8031,31.8124,31.7938,31.7938,11194.0
2016-11-23 13:15:00,34.36,34.36,34.33,34.34,2083.0,31.7938,31.7938,31.7661,31.7753,2083.0
2016-11-23 13:20:00,34.34,34.35,34.33,34.33,18700.0,31.7753,31.7846,31.7661,31.7661,18700.0
2016-11-23 13:25:00,34.33,34.34,34.32,34.32,6802.0,31.7661,31.7753,31.7568,31.7568,6802.0
2016-11-23 13:30:00,34.32,34.33,34.31,34.31,4688.0,31.7568,31.7661,31.7476,31.7476,4688.0
2016-11-23 13:35:00,34.31,34.31,34.3,34.3,4218.0,31.7476,31.7476,31.7383,31.7383,4218.0
2016-11-23 13:40:00,34.31,34.33,34.3,34.31,10605.0,31.7476,31.7661,31.7383,31.7476,10605.0
2016-11-23 13:45:00,34.3,34.31,34.28,34.31,9477.0,31.7383,31.7476,31.7198,31.7476,9477.0
2016-11-23 13:50:00,34.31,34.31,34.29,34.3,5041.0,31.7476,31.7476,31.7291,31.7383,5041.0
2016-11-23 13:55:00,34.3,34.32,34.3,34.3,6337.0,31.7383,31.7568,31.7383,31.7383,6337.0
2016-11-23 14:00:00,34.3,34.32,34.3,34.32,6810.0,31.7383,31.7568,31.7383,31.7568,6810.0
2016-11-23 14:05:00,34.31,34.33,34.31,34.32,11550.0,31.7476,31.7661,31.7476,31.7568,11550.0
2016-11-23 14:10:00,34.32,34.32,34.29,34.31,7210.0,31.7568,31.7568,31.7291,31.7476,7210.0
2016-11-23 14:15:00,34.32,34.34,34.32,34.32,5258.0,31.7568,31.7753,31.7568,31.7568,5258.0
2016-11-23 14:20:00,34.31,34.34,34.31,34.33,5600.0,31.7476,31.7753,31.7476,31.7661,5600.0
2016-11-23 14:25:00,34.33,34.33,34.33,34.33,1300.0,31.7661,31.7661,31.7661,31.7661,1300.0
2016-11-23 14:30:00,34.33,34.35,34.32,34.34,10318.0,31.7661,31.7846,31.7568,31.7753,10318.0
2016-11-23 14:35:00,34.34,34.34,34.3,34.31,6095.0,31.7753,31.7753,31.7383,31.7476,6095.0
2016-11-23 14:40:00,34.3,34.32,34.29,34.32,6900.0,31.7383,31.7568,31.7291,31.7568,6900.0
2016-11-23 14:45:00,34.31,34.32,34.3,34.3,2650.0,31.7476,31.7568,31.7383,31.7383,2650.0
2016-11-23 14:50:00,34.3,34.31,34.29,34.3,11400.0,31.7383,31.7476,31.7291,31.7383,11400.0
2016-11-23 14:55:00,34.3,34.3,34.27,34.28,12614.0,31.7383,31.7383,31.7106,31.7198,12614.0
2016-11-23 15:00:00,34.28,34.29,34.28,34.29,20284.0,31.7198,31.7291,31.7198,31.7291,20284.0
2016-11-23 15:05:00,34.28,34.28,34.27,34.28,7776.0,31.7198,31.7198,31.7106,31.7198,7776.0
2016-11-23 15:10:00,34.28,34.29,34.27,34.29,8295.0,31.7198,31.7291,31.7106,31.7291,8295.0
2016-11-23 15:15:00,34.29,34.3,34.29,34.29,18924.0,31.7291,31.7383,31.7291,31.7291,18924.0
2016-11-23 15:20:00,34.29,34.3,34.28,34.3,5939.0,31.7291,31.7383,31.7198,31.7383,5939.0
2016-11-23 15:25:00,34.3,34.31,34.29,34.31,16840.0,31.7383,31.7476,31.7291,31.7476,16840.0
2016-11-23 15:30:00,34.31,34.33,34.3,34.32,53512.0,31.7476,31.7661,31.7383,31.7568,53512.0
2016-11-23 15:35:00,34.32,34.34,34.31,34.32,29087.0,31.7568,31.7753,31.7476,31.7568,29087.0
2016-11-23 15:40:00,34.32,34.34,34.32,34.34,62014.0,31.7568,31.7753,31.7568,31.7753,62014.0
2016-11-23 15:45:00,34.34,34.37,34.33,34.35,34809.0,31.7753,31.8031,31.7661,31.7846,34809.0
2016-11-23 15:50:00,34.35,34.36,34.34,34.34,99384.0,31.7846,31.7938,31.7753,31.7753,99384.0
2016-11-23 15:55:00,34.34,34.35,34.34,34.34,57296.0,31.7753,31.7846,31.7753,31.7753,57296.0
2016-11-25 09:30:00,34.42,34.43,34.36,34.38,12464.0,31.8494,31.8586,31.7938,31.8124,12464.0
2016-11-25 09:35:00,34.38,34.39,34.31,34.38,36468.0,31.8124,31.8216,31.7476,31.8124,36468.0
2016-11-25 09:40:00,34.38,34.46,34.38,34.42,8239.0,31.8124,31.8864,31.8124,31.8494,8239.0
2016-11-25 09:45:00,34.41,34.43,34.4,34.41,7480.0,31.8401,31.8586,31.8309,31.8401,7480.0
2016-11-25 09:50:00,34.4,34.46,34.4,34.46,8000.0,31.8309,31.8864,31.8309,31.8864,8000.0
2016-11-25 09:55:00,34.45,34.48,34.44,34.48,4105.0,31.8771,31.9049,31.8679,31.9049,4105.0
2016-11-25 10:00:00,34.48,34.51,34.47,34.5,11056.0,31.9049,31.9326,31.8956,31.9234,11056.0
2016-11-25 10:05:00,34.49,34.52,34.49,34.51,3629.0,31.9141,31.9419,31.9141,31.9326,3629.0
2016-11-25 10:10:00,34.5,34.5,34.49,34.5,2130.0,31.9234,31.9234,31.9141,31.9234,2130.0
2016-11-25 10:15:00,34.52,34.53,34.52,34.52,9612.0,31.9419,31.9512,31.9419,31.9419,9612.0
2016-11-25 10:20:00,34.53,34.55,34.53,34.55,1100.0,31.9512,31.9697,31.9512,31.9697,1100.0
2016-11-25 10:25:00,34.55,34.58,34.54,34.57,18695.0,31.9697,31.9974,31.9604,31.9882,18695.0
2016-11-25 10:30:00,34.56,34.57,34.56,34.57,1900.0,31.9789,31.9882,31.9789,31.9882,1900.0
2016-11-25 10:35:00,34.58,34.61,34.57,34.57,4474.0,31.9974,32.0252,31.9882,31.9882,4474.0
2016-11-25 10:40:00,34.57,34.57,34.55,34.56,2251.0,31.9882,31.9882,31.9697,31.9789,2251.0
2016-11-25 10:45:00,34.56,34.57,34.55,34.57,2002.0,31.9789,31.9882,31.9697,31.9882,2002.0
2016-11-25 10:50:00,34.57,34.58,34.57,34.57,3631.0,31.9882,31.9974,31.9882,31.9882,3631.0
2016-11-25 10:55:00,34.58,34.59,34.57,34.59,1011.0,31.9974,32.0067,31.9882,32.0067,1011.0
2016-11-25 11:00:00,34.59,34.59,34.58,34.58,676.0,32.0067,32.0067,31.9974,31.9974,676.0
2016-11-25 11:05:00,34.59,34.59,34.58,34.59,2675.0,32.0067,32.0067,31.9974,32.0067,2675.0
2016-11-25 11:10:00,34.59,34.6,34.59,34.59,493.0,32.0067,32.0159,32.0067,32.0067,493.0
2016-11-25 11:15:00,34.58,34.58,34.56,34.57,3444.0,31.9974,31.9974,31.9789,31.9882,3444.0
2016-11-25 11:20:00,34.58,34.59,34.57,34.58,43098.0,31.9974,32.0067,31.9882,31.9974,43098.0
2016-11-25 11:25:00,34.59,34.61,34.59,34.6,3670.0,32.0067,32.0252,32.0067,32.0159,3670.0
2016-11-25 11:30:00,34.6,34.6,34.58,34.59,6468.0,32.0159,32.0159,31.9974,32.0067,6468.0
2016-11-25 11:35:00,34.59,34.61,34.59,34.6,11197.0,32.0067,32.0252,32.0067,32.0159,11197.0
2016-11-25 11:40:00,34.61,34.62,34.6,34.6,2950.0,32.0252,32.0344,32.0159,32.0159,2950.0
2016-11-25 11:45:00,34.6,34.61,34.6,34.6,900.0,32.0159,32.0252,32.0159,32.0159,900.0
2016-11-25 11:50:00,34.6,34.64,34.59,34.64,43181.0,32.0159,32.0529,32.0067,32.0529,43181.0
2016-11-25 11:55:00,34.63,34.65,34.63,34.65,2432.0,32.0437,32.0622,32.0437,32.0622,2432.0
2016-11-25 12:00:00,34.64,34.65,34.62,34.63,2174.0,32.0529,32.0622,32.0344,32.0437,2174.0
2016-11-25 12:05:00,34.62,34.63,34.62,34.63,3782.0,32.0344,32.0437,32.0344,32.0437,3782.0
2016-11-25 12:10:00,34.63,34.63,34.59,34.6,16887.0,32.0437,32.0437,32.0067,32.0159,16887.0
2016-11-25 12:15:00,34.6,34.62,34.59,34.59,36737.0,32.0159,32.0344,32.0067,32.0067,36737.0
2016-11-25 12:20:00,34.59,34.59,34.58,34.59,6268.0,32.0067,32.0067,31.9974,32.0067,6268.0
2016-11-25 12:25:00,34.59,34.6,34.56,34.56,22037.0,32.0067,32.0159,31.9789,31.9789,22037.0
2016-11-25 12:30:00,34.56,34.59,34.56,34.59,13740.0,31.9789,32.0067,31.9789,32.0067,13740.0
2016-11-25 12:35:00,34.58,34.59,34.58,34.58,16697.0,31.9974,32.0067,31.9974,31.9974,16697.0
2016-11-25 12:40:00,34.58,34.59,34.55,34.56,35536.0,31.9974,32.0067,31.9697,31.9789,35536.0
2016-11-25 12:45:00,34.56,34.58,34.56,34.56,156380.0,31.9789,31.9974,31.9789,31.9789,156380.0
2016-11-25 12:50:00,34.56,34.57,34.55,34.56,36631.0,31.9789,31.9882,31.9697,31.9789,36631.0
2016-11-25 12:55:00,34.56,34.59,34.55,34.59,65093.0,31.9789,32.0067,31.9697,32.0067,65093.0
2016-11-28 09:30:00,34.51,34.51,34.4,34.4,13069.0,31.9326,31.9326,31.8309,31.8309,13069.0
2016-11-28 09:35:00,34.39,34.4,34.34,34.35,25329.0,31.8216,31.8309,31.7753,31.7846,25329.0
2016-11-28 09:40:00,34.35,34.4,34.34,34.35,118780.0,31.7846,31.8309,31.7753,31.7846,118780.0
2016-11-28 09:45:00,34.34,34.36,34.33,34.35,80341.0,31.7753,31.7938,31.7661,31.7846,80341.0
2016-11-28 09:50:00,34.35,34.36,34.29,34.3,15718.0,31.7846,31.7938,31.7291,31.7383,15718.0
2016-11-28 09:55:00,34.29,34.31,34.27,34.27,7887.0,31.7291,31.7476,31.7106,31.7106,7887.0
2016-11-28 10:00:00,34.28,34.3,34.25,34.29,7597.0,31.7198,31.7383,31.6921,31.7291,7597.0
2016-11-28 10:05:00,34.28,34.31,34.27,34.29,10392.0,31.7198,31.7476,31.7106,31.7291,10392.0
2016-11-28 10:10:00,34.3,34.3,34.22,34.23,49971.0,31.7383,31.7383,31.6643,31.6736,49971.0
2016-11-28 10:15:00,34.23,34.23,34.2,34.2,33974.0,31.6736,31.6736,31.6458,31.6458,33974.0
2016-11-28 10:20:00,34.2,34.21,34.17,34.17,7217.0,31.6458,31.6551,31.618,31.618,7217.0
2016-11-28 10:25:00,34.18,34.19,34.16,34.17,7510.0,31.6273,31.6365,31.6088,31.618,7510.0
2016-11-28 10:30:00,34.17,34.22,34.16,34.2,15529.0,31.618,31.6643,31.6088,31.6458,15529.0
2016-11-28 10:35:00,34.2,34.2,34.15,34.15,25188.0,31.6458,31.6458,31.5995,31.5995,25188.0
2016-11-28 10:40:00,34.15,34.17,34.12,34.12,13000.0,31.5995,31.618,31.5718,31.5718,13000.0
2016-11-28 10:45:00,34.12,34.14,34.12,34.14,5209.0,31.5718,31.5903,31.5718,31.5903,5209.0
2016-11-28 10:50:00,34.14,34.14,34.11,34.12,4376.0,31.5903,31.5903,31.5625,31.5718,4376.0
2016-11-28 10:55:00,34.11,34.11,34.06,34.07,14965.0,31.5625,31.5625,31.5163,31.5255,14965.0
2016-11-28 11:00:00,34.07,34.08,34.06,34.06,4775.0,31.5255,31.5348,31.5163,31.5163,4775.0
2016-11-28 11:05:00,34.06,34.07,34.0,34.01,18856.0,31.5163,31.5255,31.4607,31.47,18856.0
2016-11-28 11:10:00,34.0,34.02,33.98,34.0,4208.0,31.4607,31.4792,31.4422,31.4607,4208.0
2016-11-28 11:15:00,34.0,34.04,34.0,34.04,24000.0,31.4607,31.4977,31.4607,31.4977,24000.0
2016-11-28 11:20:00,34.04,34.08,34.04,34.08,10241.0,31.4977,31.5348,31.4977,31.5348,10241.0
2016-11-28 11:25:00,34.09,34.1,34.07,34.08,2874.0,31.544,31.5533,31.5255,31.5348,2874.0
2016-11-28 11:30:00,34.09,34.12,34.09,34.11,15570.0,31.544,31.5718,31.544,31.5625,15570.0
2016-11-28 11:35:00,34.11,34.15,34.11,34.12,10458.0,31.5625,31.5995,31.5625,31.5718,10458.0
2016-11-28 11:40:00,34.12,34.13,34.11,34.12,28700.0,31.5718,31.581,31.5625,31.5718,28700.0
2016-11-28 11:45:00,34.13,34.14,34.09,34.1,5693.0,31.581,31.5903,31.544,31.5533,5693.0
2016-11-28 11:50:00,34.11,34.12,34.09,34.11,2500.0,31.5625,31.5718,31.544,31.5625,2500.0
2016-11-28 11:55:00,34.11,34.13,34.1,34.12,3908.0,31.5625,31.581,31.5533,31.5718,3908.0
2016-11-28 12:00:00,34.13,34.16,34.13,34.15,4234.0,31.581,31.6088,31.581,31.5995,4234.0
2016-11-28 12:05:00,34.16,34.18,34.15,34.16,2808.0,31.6088,31.6273,31.5995,31.6088,2808.0
2016-11-28 12:10:00,34.16,34.17,34.15,34.16,4000.0,31.6088,31.618,31.5995,31.6088,4000.0
2016-11-28 12:15:00,34.16,34.18,34.15,34.18,6960.0,31.6088,31.6273,31.5995,31.6273,6960.0
2016-11-28 12:20:00,34.18,34.19,34.17,34.17,5912.0,31.6273,31.6365,31.618,31.618,5912.0
2016-11-28 12:25:00,34.17,34.19,34.17,34.18,4000.0,31.618,31.6365,31.618,31.6273,4000.0
2016-11-28 12:30:00,34.19,34.23,34.17,34.2,42207.0,31.6365,31.6736,31.618,31.6458,42207.0
2016-11-28 12:35:00,34.2,34.2,34.16,34.16,13547.0,31.6458,31.6458,31.6088,31.6088,13547.0
2016-11-28 12:40:00,34.16,34.17,34.13,34.14,20301.0,31.6088,31.618,31.581,31.5903,20301.0
2016-11-28 12:45:00,34.13,34.15,34.13,34.15,14270.0,31.581,31.5995,31.581,31.5995,14270.0
2016-11-28 12:50:00,34.15,34.15,34.11,34.12,14932.0,31.5995,31.5995,31.5625,31.5718,14932.0
2016-11-28 12:55:00,34.12,34.13,34.11,34.12,7748.0,31.5718,31.581,31.5625,31.5718,7748.0
2016-11-28 13:00:00,34.11,34.13,34.1,34.1,101034.0,31.5625,31.581,31.5533,31.5533,101034.0
2016-11-28 13:05:00,34.1,34.1,34.07,34.09,38442.0,31.5533,31.5533,31.5255,31.544,38442.0
2016-11-28 13:10:00,34.09,34.09,34.07,34.08,8600.0,31.544,31.544,31.5255,31.5348,8600.0
2016-11-28 13:15:00,34.08,34.1,34.07,34.08,10786.0,31.5348,31.5533,31.5255,31.5348,10786.0
2016-11-28 13:20:00,34.08,34.11,34.08,34.1,5773.0,31.5348,31.5625,31.5348,31.5533,5773.0
2016-11-28 13:25:00,34.1,34.13,34.1,34.12,9612.0,31.5533,31.581,31.5533,31.5718,9612.0
2016-11-28 13:30:00,34.12,34.14,34.11,34.14,4750.0,31.5718,31.5903,31.5625,31.5903,4750.0
2016-11-28 13:35:00,34.14,34.15,34.13,34.15,5992.0,31.5903,31.5995,31.581,31.5995,5992.0
2016-11-28 13:40:00,34.15,34.18,34.15,34.18,10632.0,31.5995,31.6273,31.5995,31.6273,10632.0
2016-11-28 13:45:00,34.18,34.19,34.16,34.19,10651.0,31.6273,31.6365,31.6088,31.6365,10651.0
2016-11-28 13:50:00,34.2,34.2,34.19,34.2,5500.0,31.6458,31.6458,31.6365,31.6458,5500.0
2016-11-28 13:55:00,34.2,34.22,34.2,34.21,11946.0,31.6458,31.6643,31.6458,31.6551,11946.0
2016-11-28 14:00:00,34.21,34.22,34.19,34.2,10924.0,31.6551,31.6643,31.6365,31.6458,10924.0
2016-11-28 14:05:00,34.2,34.22,34.2,34.22,17117.0,31.6458,31.6643,31.6458,31.6643,17117.0
2016-11-28 14:10:00,34.21,34.22,34.2,34.21,17280.0,31.6551,31.6643,31.6458,31.6551,17280.0
2016-11-28 14:15:00,34.22,34.23,34.21,34.23,13880.0,31.6643,31.6736,31.6551,31.6736,13880.0
2016-11-28 14:20:00,34.23,34.23,34.2,34.2,12184.0,31.6736,31.6736,31.6458,31.6458,12184.0
2016-11-28 14:25:00,34.2,34.21,34.18,34.19,13771.0,31.6458,31.6551,31.6273,31.6365,13771.0
2016-11-28 14:30:00,34.18,34.21,34.18,34.2,22300.0,31.6273,31.6551,31.6273,31.6458,22300.0
2016-11-28 14:35:00,34.2,34.23,34.2,34.22,10606.0,31.6458,31.6736,31.6458,31.6643,10606.0
2016-11-28 14:40:00,34.22,34.23,34.21,34.21,17063.0,31.6643,31.6736,31.6551,31.6551,17063.0
2016-11-28 14:45:00,34.22,34.23,34.21,34.21,17500.0,31.6643,31.6736,31.6551,31.6551,17500.0
2016-11-28 14:50:00,34.22,34.23,34.21,34.23,9089.0,31.6643,31.6736,31.6551,31.6736,9089.0
2016-11-28 14:55:00,34.23,34.24,34.22,34.22,47300.0,31.6736,31.6828,31.6643,31.6643,47300.0
2016-11-28 15:00:00,34.22,34.23,34.21,34.23,26434.0,31.6643,31.6736,31.6551,31.6736,26434.0
2016-11-28 15:05:00,34.23,34.24,34.22,34.23,12600.0,31.6736,31.6828,31.6643,31.6736,12600.0
2016-11-28 15:10:00,34.23,34.24,34.23,34.23,8415.0,31.6736,31.6828,31.6736,31.6736,8415.0
2016-11-28 15:15:00,34.23,34.24,34.21,34.21,14332.0,31.6736,31.6828,31.6551,31.6551,14332.0
2016-11-28 15:20:00,34.21,34.22,34.19,34.19,19805.0,31.6551,31.6643,31.6365,31.6365,19805.0
2016-11-28 15:25:00,34.18,34.19,34.15,34.16,14404.0,31.6273,31.6365,31.5995,31.6088,14404.0
2016-11-28 15:30:00,34.15,34.18,34.15,34.18,75113.0,31.5995,31.6273,31.5995,31.6273,75113.0
2016-11-28 15:35:00,34.18,34.19,34.17,34.18,34271.0,31.6273,31.6365,31.618,31.6273,34271.0
2016-11-28 15:40:00,34.17,34.18,34.15,34.15,35293.0,31.618,31.6273,31.5995,31.5995,35293.0
2016-11-28 15:45:00,34.15,34.16,34.13,34.13,69419.0,31.5995,31.6088,31.581,31.581,69419.0
2016-11-28 15:50:00,34.13,34.14,34.12,34.14,59511.0,31.581,31.5903,31.5718,31.5903,59511.0
2016-11-28 15:55:00,34.13,34.16,34.13,34.15,115792.0,31.581,31.6088,31.581,31.5995,115792.0
2016-11-29 09:30:00,34.18,34.37,34.18,34.27,27865.0,31.6273,31.8031,31.6273,31.7106,27865.0
2016-11-29 09:35:00,34.27,34.33,34.25,34.32,5675.0,31.7106,31.7661,31.6921,31.7568,5675.0
2016-11-29 09:40:00,34.33,34.34,34.27,34.31,8500.0,31.7661,31.7753,31.7106,31.7476,8500.0
2016-11-29 09:45:00,34.29,34.3,34.21,34.21,8600.0,31.7291,31.7383,31.6551,31.6551,8600.0
2016-11-29 09:50:00,34.22,34.22,34.16,34.17,7393.0,31.6643,31.6643,31.6088,31.618,7393.0
2016-11-29 09:55:00,34.17,34.21,34.15,34.21,3900.0,31.618,31.6551,31.5995,31.6551,3900.0
2016-11-29 10:00:00,34.23,34.27,34.23,34.25,28052.0,31.6736,31.7106,31.6736,31.6921,28052.0
2016-11-29 10:05:00,34.25,34.32,34.25,34.29,5911.0,31.6921,31.7568,31.6921,31.7291,5911.0
2016-11-29 10:10:00,34.3,34.36,34.3,34.35,8988.0,31.7383,31.7938,31.7383,31.7846,8988.0
2016-11-29 10:15:00,34.34,34.36,34.34,34.36,9346.0,31.7753,31.7938,31.7753,31.7938,9346.0
2016-11-29 10:20:00,34.35,34.36,34.33,34.34,10907.0,31.7846,31.7938,31.7661,31.7753,10907.0
2016-11-29 10:25:00,34.34,34.34,34.3,34.31,3100.0,31.7753,31.7753,31.7383,31.7476,3100.0
2016-11-29 10:30:00,34.32,34.36,34.31,34.33,43073.0,31.7568,31.7938,31.7476,31.7661,43073.0
2016-11-29 10:35:00,34.33,34.33,34.29,34.29,2600.0,31.7661,31.7661,31.7291,31.7291,2600.0
2016-11-29 10:40:00,34.3,34.36,34.3,34.35,9745.0,31.7383,31.7938,31.7383,31.7846,9745.0
2016-11-29 10:45:00,34.35,34.37,34.34,34.36,8932.0,31.7846,31.8031,31.7753,31.7938,8932.0
2016-11-29 10:50:00,34.36,34.36,34.33,34.34,6100.0,31.7938,31.7938,31.7661,31.7753,6100.0
2016-11-29 10:55:00,34.34,34.37,34.33,34.37,3763.0,31.7753,31.8031,31.7661,31.8031,3763.0
2016-11-29 11:00:00,34.37,34.38,34.33,34.33,5179.0,31.8031,31.8124,31.7661,31.7661,5179.0
2016-11-29 11:05:00,34.33,34.34,34.32,34.34,4075.0,31.7661,31.7753,31.7568,31.7753,4075.0
2016-11-29 11:10:00,34.33,34.33,34.3,34.3,3526.0,31.7661,31.7661,31.7383,31.7383,3526.0
2016-11-29 11:15:00,34.29,34.3,34.27,34.28,8100.0,31.7291,31.7383,31.7106,31.7198,8100.0
2016-11-29 11:20:00,34.28,34.31,34.28,34.29,1900.0,31.7198,31.7476,31.7198,31.7291,1900.0
2016-11-29 11:25:00,34.3,34.33,34.3,34.32,15070.0,31.7383,31.7661,31.7383,31.7568,15070.0
2016-11-29 11:30:00,34.32,34.34,34.32,34.34,3025.0,31.7568,31.7753,31.7568,31.7753,3025.0
2016-11-29 11:35:00,34.34,34.36,34.34,34.35,6800.0,31.7753,31.7938,31.7753,31.7846,6800.0
2016-11-29 11:40:00,34.36,34.39,34.35,34.37,27336.0,31.7938,31.8216,31.7846,31.8031,27336.0
2016-11-29 11:45:00,34.38,34.4,34.37,34.39,11531.0,31.8124,31.8309,31.8031,31.8216,11531.0
2016-11-29 11:50:00,34.38,34.38,34.35,34.35,1400.0,31.8124,31.8124,31.7846,31.7846,1400.0
2016-11-29 11:55:00,34.34,34.37,34.34,34.35,2946.0,31.7753,31.8031,31.7753,31.7846,2946.0
2016-11-29 12:00:00,34.36,34.36,34.33,34.34,3990.0,31.7938,31.7938,31.7661,31.7753,3990.0
2016-11-29 12:05:00,34.35,34.35,34.33,34.33,4368.0,31.7846,31.7846,31.7661,31.7661,4368.0
2016-11-29 12:10:00,34.33,34.33,34.31,34.31,2628.0,31.7661,31.7661,31.7476,31.7476,2628.0
2016-11-29 12:15:00,34.31,34.31,34.3,34.31,2400.0,31.7476,31.7476,31.7383,31.7476,2400.0
2016-11-29 12:20:00,34.31,34.32,34.29,34.3,2632.0,31.7476,31.7568,31.7291,31.7383,2632.0
2016-11-29 12:25:00,34.3,34.3,34.28,34.3,4600.0,31.7383,31.7383,31.7198,31.7383,4600.0
2016-11-29 12:30:00,34.29,34.33,34.29,34.33,3100.0,31.7291,31.7661,31.7291,31.7661,3100.0
2016-11-29 12:35:00,34.33,34.34,34.32,34.32,2446.0,31.7661,31.7753,31.7568,31.7568,2446.0
2016-11-29 12:40:00,34.33,34.36,34.33,34.35,4000.0,31.7661,31.7938,31.7661,31.7846,4000.0
2016-11-29 12:45:00,34.35,34.36,34.34,34.34,1005.0,31.7846,31.7938,31.7753,31.7753,1005.0
2016-11-29 12:50:00,34.35,34.36,34.35,34.35,2263.0,31.7846,31.7938,31.7846,31.7846,2263.0
2016-11-29 12:55:00,34.36,34.39,34.35,34.39,5201.0,31.7938,31.8216,31.7846,31.8216,5201.0
2016-11-29 13:00:00,34.39,34.42,34.38,34.38,11117.0,31.8216,31.8494,31.8124,31.8124,11117.0
2016-11-29 13:05:00,34.37,34.38,34.36,34.37,3458.0,31.8031,31.8124,31.7938,31.8031,3458.0
2016-11-29 13:10:00,34.37,34.38,34.35,34.35,2728.0,31.8031,31.8124,31.7846,31.7846,2728.0
2016-11-29 13:15:00,34.35,34.35,34.35,34.35,446.0,31.7846,31.7846,31.7846,31.7846,446.0
2016-11-29 13:20:00,34.35,34.36,34.34,34.35,10592.0,31.7846,31.7938,31.7753,31.7846,10592.0
2016-11-29 13:25:00,34.35,34.36,34.34,34.36,7883.0,31.7846,31.7938,31.7753,31.7938,7883.0
2016-11-29 13:30:00,34.37,34.38,34.34,34.34,14382.0,31.8031,31.8124,31.7753,31.7753,14382.0
2016-11-29 13:35:00,34.35,34.36,34.34,34.34,1500.0,31.7846,31.7938,31.7753,31.7753,1500.0
2016-11-29 13:40:00,34.34,34.35,34.33,34.34,1501.0,31.7753,31.7846,31.7661,31.7753,1501.0
2016-11-29 13:45:00,34.34,34.35,34.34,34.35,1482.0,31.7753,31.7846,31.7753,31.7846,1482.0
2016-11-29 13:50:00,34.36,34.4,34.35,34.4,3246.0,31.7938,31.8309,31.7846,31.8309,3246.0
2016-11-29 13:55:00,34.39,34.42,34.39,34.41,6848.0,31.8216,31.8494,31.8216,31.8401,6848.0
2016-11-29 14:00:00,34.41,34.43,34.41,34.43,2000.0,31.8401,31.8586,31.8401,31.8586,2000.0
2016-11-29 14:05:00,34.43,34.45,34.43,34.44,3051.0,31.8586,31.8771,31.8586,31.8679,3051.0
2016-11-29 14:10:00,34.44,34.44,34.43,34.43,2400.0,31.8679,31.8679,31.8586,31.8586,2400.0
2016-11-29 14:15:00,34.43,34.43,34.42,34.42,7500.0,31.8586,31.8586,31.8494,31.8494,7500.0
2016-11-29 14:20:00,34.43,34.43,34.42,34.42,700.0,31.8586,31.8586,31.8494,31.8494,700.0
2016-11-29 14:25:00,34.43,34.43,34.42,34.42,4310.0,31.8586,31.8586,31.8494,31.8494,4310.0
2016-11-29 14:30:00,34.41,34.42,34.4,34.41,3333.0,31.8401,31.8494,31.8309,31.8401,3333.0
2016-11-29 14:35:00,34.41,34.43,34.41,34.42,5379.0,31.8401,31.8586,31.8401,31.8494,5379.0
2016-11-29 14:40:00,34.42,34.43,34.41,34.41,6764.0,31.8494,31.8586,31.8401,31.8401,6764.0
2016-11-29 14:45:00,34.41,34.42,34.41,34.41,2552.0,31.8401,31.8494,31.8401,31.8401,2552.0
2016-11-29 14:50:00,34.41,34.41,34.39,34.4,6649.0,31.8401,31.8401,31.8216,31.8309,6649.0
2016-11-29 14:55:00,34.4,34.4,34.38,34.38,7225.0,31.8309,31.8309,31.8124,31.8124,7225.0
2016-11-29 15:00:00,34.39,34.39,34.35,34.35,11917.0,31.8216,31.8216,31.7846,31.7846,11917.0
2016-11-29 15:05:00,34.35,34.36,34.33,34.33,16184.0,31.7846,31.7938,31.7661,31.7661,16184.0
2016-11-29 15:10:00,34.34,34.35,34.33,34.34,18203.0,31.7753,31.7846,31.7661,31.7753,18203.0
2016-11-29 15:15:00,34.35,34.36,34.33,34.34,7790.0,31.7846,31.7938,31.7661,31.7753,7790.0
2016-11-29 15:20:00,34.33,34.36,34.33,34.36,5562.0,31.7661,31.7938,31.7661,31.7938,5562.0
2016-11-29 15:25:00,34.35,34.38,34.35,34.37,4893.0,31.7846,31.8124,31.7846,31.8031,4893.0
2016-11-29 15:30:00,34.37,34.37,34.35,34.36,14476.0,31.8031,31.8031,31.7846,31.7938,14476.0
2016-11-29 15:35:00,34.35,34.36,34.32,34.32,14807.0,31.7846,31.7938,31.7568,31.7568,14807.0
2016-11-29 15:40:00,34.32,34.32,34.3,34.32,33851.0,31.7568,31.7568,31.7383,31.7568,33851.0
2016-11-29 15:45:00,34.31,34.32,34.3,34.31,22184.0,31.7476,31.7568,31.7383,31.7476,22184.0
2016-11-29 15:50:00,34.31,34.33,34.3,34.33,22238.0,31.7476,31.7661,31.7383,31.7661,22238.0
2016-11-29 15:55:00,34.33,34.34,34.32,34.34,65511.0,31.7661,31.7753,31.7568,31.7753,65511.0
2016-11-30 09:30:00,34.46,34.46,34.31,34.31,32822.0,31.8864,31.8864,31.7476,31.7476,32822.0
2016-11-30 09:35:00,34.32,34.32,34.23,34.32,24137.0,31.7568,31.7568,31.6736,31.7568,24137.0
2016-11-30 09:40:00,34.32,34.35,34.32,34.32,66286.0,31.7568,31.7846,31.7568,31.7568,66286.0
2016-11-30 09:45:00,34.32,34.36,34.31,34.36,16822.0,31.7568,31.7938,31.7476,31.7938,16822.0
2016-11-30 09:50:00,34.37,34.38,34.25,34.26,21246.0,31.8031,31.8124,31.6921,31.7013,21246.0
2016-11-30 09:55:00,34.26,34.26,34.22,34.22,8004.0,31.7013,31.7013,31.6643,31.6643,8004.0
2016-11-30 10:00:00,34.22,34.24,34.19,34.2,17189.0,31.6643,31.6828,31.6365,31.6458,17189.0
2016-11-30 10:05:00,34.2,34.22,34.15,34.18,43246.0,31.6458,31.6643,31.5995,31.6273,43246.0
2016-11-30 10:10:00,34.17,34.17,34.11,34.11,24289.0,31.618,31.618,31.5625,31.5625,24289.0
2016-11-30 10:15:00,34.12,34.12,34.04,34.04,38260.0,31.5718,31.5718,31.4977,31.4977,38260.0
2016-11-30 10:20:00,34.04,34.05,33.97,33.98,46423.0,31.4977,31.507,31.433,31.4422,46423.0
2016-11-30 10:25:00,33.98,33.99,33.93,33.94,51808.0,31.4422,31.4515,31.396,31.4052,51808.0
2016-11-30 10:30:00,33.94,33.99,33.94,33.98,9403.0,31.4052,31.4515,31.4052,31.4422,9403.0
2016-11-30 10:35:00,33.98,34.0,33.96,33.98,23602.0,31.4422,31.4607,31.4237,31.4422,23602.0
2016-11-30 10:40:00,33.97,33.99,33.94,33.98,7404.0,31.433,31.4515,31.4052,31.4422,7404.0
2016-11-30 10:45:00,33.97,33.98,33.96,33.96,72846.0,31.433,31.4422,31.4237,31.4237,72846.0
2016-11-30 10:50:00,33.97,33.97,33.94,33.97,7322.0,31.433,31.433,31.4052,31.433,7322.0
2016-11-30 10:55:00,33.98,33.98,33.95,33.96,4302.0,31.4422,31.4422,31.4145,31.4237,4302.0
2016-11-30 11:00:00,33.95,33.97,33.92,33.93,11892.0,31.4145,31.433,31.3867,31.396,11892.0
2016-11-30 11:05:00,33.93,33.96,33.92,33.95,2700.0,31.396,31.4237,31.3867,31.4145,2700.0
2016-11-30 11:10:00,33.95,33.99,33.95,33.98,10226.0,31.4145,31.4515,31.4145,31.4422,10226.0
2016-11-30 11:15:00,33.99,34.02,33.99,34.0,16104.0,31.4515,31.4792,31.4515,31.4607,16104.0
2016-11-30 11:20:00,34.0,34.02,34.0,34.0,13443.0,31.4607,31.4792,31.4607,31.4607,13443.0
2016-11-30 11:25:00,34.0,34.0,33.96,33.96,5233.0,31.4607,31.4607,31.4237,31.4237,5233.0
2016-11-30 11:30:00,33.95,33.95,33.9,33.91,14246.0,31.4145,31.4145,31.3682,31.3775,14246.0
2016-11-30 11:35:00,33.91,33.93,33.9,33.93,6179.0,31.3775,31.396,31.3682,31.396,6179.0
2016-11-30 11:40:00,33.92,33.93,33.9,33.9,3958.0,31.3867,31.396,31.3682,31.3682,3958.0
2016-11-30 11:45:00,33.91,33.93,33.9,33.93,4207.0,31.3775,31.396,31.3682,31.396,4207.0
2016-11-30 11:50:00,33.93,33.95,33.92,33.95,2715.0,31.396,31.4145,31.3867,31.4145,2715.0
2016-11-30 11:55:00,33.95,33.95,33.92,33.93,3757.0,31.4145,31.4145,31.3867,31.396,3757.0
2016-11-30 12:00:00,33.93,33.95,33.91,33.94,4630.0,31.396,31.4145,31.3775,31.4052,4630.0
2016-11-30 12:05:00,33.93,33.94,33.92,33.94,1759.0,31.396,31.4052,31.3867,31.4052,1759.0
2016-11-30 12:10:00,33.95,33.95,33.92,33.93,23545.0,31.4145,31.4145,31.3867,31.396,23545.0
2016-11-30 12:15:00,33.93,33.96,33.92,33.95,3792.0,31.396,31.4237,31.3867,31.4145,3792.0
2016-11-30 12:20:00,33.96,33.99,33.96,33.99,3400.0,31.4237,31.4515,31.4237,31.4515,3400.0
2016-11-30 12:25:00,34.0,34.0,33.98,33.99,8484.0,31.4607,31.4607,31.4422,31.4515,8484.0
2016-11-30 12:30:00,33.98,33.98,33.96,33.97,2100.0,31.4422,31.4422,31.4237,31.433,2100.0
2016-11-30 12:35:00,33.96,33.96,33.93,33.94,2896.0,31.4237,31.4237,31.396,31.4052,2896.0
2016-11-30 12:40:00,33.94,33.97,33.93,33.95,7609.0,31.4052,31.433,31.396,31.4145,7609.0
2016-11-30 12:45:00,33.96,33.97,33.94,33.96,4830.0,31.4237,31.433,31.4052,31.4237,4830.0
2016-11-30 12:50:00,33.96,33.97,33.95,33.97,2300.0,31.4237,31.433,31.4145,31.433,2300.0
2016-11-30 12:55:00,33.96,33.98,33.96,33.98,2300.0,31.4237,31.4422,31.4237,31.4422,2300.0
2016-11-30 13:00:00,33.98,34.0,33.98,34.0,3500.0,31.4422,31.4607,31.4422,31.4607,3500.0
2016-11-30 13:05:00,34.0,34.01,33.99,34.01,6181.0,31.4607,31.47,31.4515,31.47,6181.0
2016-11-30 13:10:00,34.01,34.02,34.0,34.01,6007.0,31.47,31.4792,31.4607,31.47,6007.0
2016-11-30 13:15:00,34.01,34.01,33.99,34.0,14629.0,31.47,31.47,31.4515,31.4607,14629.0
2016-11-30 13:20:00,34.0,34.01,33.97,34.0,9267.0,31.4607,31.47,31.433,31.4607,9267.0
2016-11-30 13:25:00,34.01,34.03,34.0,34.01,6724.0,31.47,31.4885,31.4607,31.47,6724.0
2016-11-30 13:30:00,34.0,34.01,34.0,34.01,6339.0,31.4607,31.47,31.4607,31.47,6339.0
2016-11-30 13:35:00,34.02,34.02,34.0,34.01,3400.0,31.4792,31.4792,31.4607,31.47,3400.0
2016-11-30 13:40:00,34.01,34.02,34.0,34.01,5200.0,31.47,31.4792,31.4607,31.47,5200.0
2016-11-30 13:45:00,34.01,34.01,34.0,34.01,4939.0,31.47,31.47,31.4607,31.47,4939.0
2016-11-30 13:50:00,34.01,34.03,34.01,34.01,8278.0,31.47,31.4885,31.47,31.47,8278.0
2016-11-30 13:55:00,34.01,34.02,34.0,34.01,9128.0,31.47,31.4792,31.4607,31.47,9128.0
2016-11-30 14:00:00,34.01,34.02,33.99,34.0,7498.0,31.47,31.4792,31.4515,31.4607,7498.0
2016-11-30 14:05:00,33.99,33.99,33.96,33.97,6150.0,31.4515,31.4515,31.4237,31.433,6150.0
2016-11-30 14:10:00,33.97,33.97,33.96,33.96,10042.0,31.433,31.433,31.4237,31.4237,10042.0
2016-11-30 14:15:00,33.96,33.97,33.94,33.95,10303.0,31.4237,31.433,31.4052,31.4145,10303.0
2016-11-30 14:20:00,33.95,33.96,33.93,33.94,6068.0,31.4145,31.4237,31.396,31.4052,6068.0
2016-11-30 14:25:00,33.94,33.95,33.92,33.94,10121.0,31.4052,31.4145,31.3867,31.4052,10121.0
2016-11-30 14:30:00,33.95,33.95,33.93,33.93,13898.0,31.4145,31.4145,31.396,31.396,13898.0
2016-11-30 14:35:00,33.93,33.94,33.91,33.91,6125.0,31.396,31.4052,31.3775,31.3775,6125.0
2016-11-30 14:40:00,33.91,33.91,33.87,33.87,15365.0,31.3775,31.3775,31.3404,31.3404,15365.0
2016-11-30 14:45:00,33.86,33.87,33.86,33.87,7722.0,31.3312,31.3404,31.3312,31.3404,7722.0
2016-11-30 14:50:00,33.87,33.91,33.86,33.91,39136.0,31.3404,31.3775,31.3312,31.3775,39136.0
2016-11-30 14:55:00,33.9,33.9,33.89,33.89,2823.0,31.3682,31.3682,31.3589,31.3589,2823.0
2016-11-30 15:00:00,33.89,33.9,33.88,33.89,33336.0,31.3589,31.3682,31.3497,31.3589,33336.0
2016-11-30 15:05:00,33.88,33.89,33.85,33.85,15362.0,31.3497,31.3589,31.3219,31.3219,15362.0
2016-11-30 15:10:00,33.86,33.88,33.84,33.87,8400.0,31.3312,31.3497,31.3127,31.3404,8400.0
2016-11-30 15:15:00,33.88,33.91,33.88,33.9,9264.0,31.3497,31.3775,31.3497,31.3682,9264.0
2016-11-30 15:20:00,33.91,33.95,33.9,33.95,16989.0,31.3775,31.4145,31.3682,31.4145,16989.0
2016-11-30 15:25:00,33.95,33.97,33.94,33.96,12410.0,31.4145,31.433,31.4052,31.4237,12410.0
2016-11-30 15:30:00,33.96,33.97,33.93,33.94,19984.0,31.4237,31.433,31.396,31.4052,19984.0
2016-11-30 15:35:00,33.94,33.95,33.92,33.93,14511.0,31.4052,31.4145,31.3867,31.396,14511.0
2016-11-30 15:40:00,33.93,33.93,33.9,33.91,16051.0,31.396,31.396,31.3682,31.3775,16051.0
2016-11-30 15:45:00,33.9,33.91,33.89,33.91,35823.0,31.3682,31.3775,31.3589,31.3775,35823.0
2016-11-30 15:50:00,33.9,33.91,33.88,33.89,194471.0,31.3682,31.3775,31.3497,31.3589,194471.0
2016-11-30 15:55:00,33.88,33.9,33.84,33.84,237708.0,31.3497,31.3682,31.3127,31.3127,237708.0
2016-12-01 09:30:00,33.77,33.91,33.64,33.79,82194.0,31.2479,31.3775,31.1276,31.2664,82194.0
2016-12-01 09:35:00,33.77,33.83,33.75,33.82,20396.0,31.2479,31.3034,31.2294,31.2942,20396.0
2016-12-01 09:40:00,33.8,33.89,33.8,33.88,22200.0,31.2757,31.3589,31.2757,31.3497,22200.0
2016-12-01 09:45:00,33.88,33.99,33.88,33.98,50025.0,31.3497,31.4515,31.3497,31.4422,50025.0
2016-12-01 09:50:00,33.99,34.04,33.91,33.92,44547.0,31.4515,31.4977,31.3775,31.3867,44547.0
2016-12-01 09:55:00,33.91,33.97,33.86,33.97,35581.0,31.3775,31.433,31.3312,31.433,35581.0
2016-12-01 10:00:00,33.96,34.02,33.95,34.02,28981.0,31.4237,31.4792,31.4145,31.4792,28981.0
2016-12-01 10:05:00,34.03,34.07,33.98,34.03,24088.0,31.4885,31.5255,31.4422,31.4885,24088.0
2016-12-01 10:10:00,34.03,34.04,33.94,33.96,46714.0,31.4885,31.4977,31.4052,31.4237,46714.0
2016-12-01 10:15:00,33.95,33.95,33.88,33.89,52444.0,31.4145,31.4145,31.3497,31.3589,52444.0
2016-12-01 10:20:00,33.89,33.92,33.86,33.92,30275.0,31.3589,31.3867,31.3312,31.3867,30275.0
2016-12-01 10:25:00,33.92,33.96,33.85,33.87,28732.0,31.3867,31.4237,31.3219,31.3404,28732.0
2016-12-01 10:30:00,33.86,33.86,33.8,33.82,22797.0,31.3312,31.3312,31.2757,31.2942,22797.0
2016-12-01 10:35:00,33.81,33.88,33.79,33.84,18115.0,31.2849,31.3497,31.2664,31.3127,18115.0
2016-12-01 10:40:00,33.84,33.84,33.75,33.75,46268.0,31.3127,31.3127,31.2294,31.2294,46268.0
2016-12-01 10:45:00,33.75,33.79,33.75,33.76,29716.0,31.2294,31.2664,31.2294,31.2387,29716.0
2016-12-01 10:50:00,33.76,33.8,33.75,33.77,49418.0,31.2387,31.2757,31.2294,31.2479,49418.0
2016-12-01 10:55:00,33.77,33.85,33.76,33.85,22798.0,31.2479,31.3219,31.2387,31.3219,22798.0
2016-12-01 11:00:00,33.84,33.87,33.81,33.86,31686.0,31.3127,31.3404,31.2849,31.3312,31686.0
2016-12-01 11:05:00,33.86,33.9,33.85,33.89,9400.0,31.3312,31.3682,31.3219,31.3589,9400.0
2016-12-01 11:10:00,33.9,33.91,33.85,33.89,25437.0,31.3682,31.3775,31.3219,31.3589,25437.0
2016-12-01 11:15:00,33.88,33.88,33.82,33.84,42787.0,31.3497,31.3497,31.2942,31.3127,42787.0
2016-12-01 11:20:00,33.84,33.91,33.81,33.91,26615.0,31.3127,31.3775,31.2849,31.3775,26615.0
2016-12-01 11:25:00,33.91,33.94,33.91,33.91,13050.0,31.3775,31.4052,31.3775,31.3775,13050.0
2016-12-01 11:30:00,33.92,33.93,33.89,33.91,12806.0,31.3867,31.396,31.3589,31.3775,12806.0
2016-12-01 11:35:00,33.91,33.93,33.88,33.9,12605.0,31.3775,31.396,31.3497,31.3682,12605.0
2016-12-01 11:40:00,33.89,33.91,33.86,33.89,14887.0,31.3589,31.3775,31.3312,31.3589,14887.0
2016-12-01 11:45:00,33.89,33.92,33.88,33.89,12250.0,31.3589,31.3867,31.3497,31.3589,12250.0
2016-12-01 11:50:00,33.88,33.89,33.87,33.88,12912.0,31.3497,31.3589,31.3404,31.3497,12912.0
2016-12-01 11:55:00,33.87,33.88,33.83,33.85,23284.0,31.3404,31.3497,31.3034,31.3219,23284.0
2016-12-01 12:00:00,33.85,33.86,33.8,33.8,10644.0,31.3219,31.3312,31.2757,31.2757,10644.0
2016-12-01 12:05:00,33.8,33.84,33.79,33.81,33377.0,31.2757,31.3127,31.2664,31.2849,33377.0
2016-12-01 12:10:00,33.81,33.81,33.79,33.79,13305.0,31.2849,31.2849,31.2664,31.2664,13305.0
2016-12-01 12:15:00,33.8,33.81,33.79,33.81,6353.0,31.2757,31.2849,31.2664,31.2849,6353.0
2016-12-01 12:20:00,33.8,33.82,33.79,33.8,12309.0,31.2757,31.2942,31.2664,31.2757,12309.0
2016-12-01 12:25:00,33.79,33.82,33.79,33.81,8493.0,31.2664,31.2942,31.2664,31.2849,8493.0
2016-12-01 12:30:00,33.8,33.84,33.8,33.83,31854.0,31.2757,31.3127,31.2757,31.3034,31854.0
2016-12-01 12:35:00,33.83,33.83,33.79,33.79,18405.0,31.3034,31.3034,31.2664,31.2664,18405.0
2016-12-01 12:40:00,33.78,33.79,33.77,33.78,28871.0,31.2572,31.2664,31.2479,31.2572,28871.0
2016-12-01 12:45:00,33.78,33.79,33.75,33.75,12343.0,31.2572,31.2664,31.2294,31.2294,12343.0
2016-12-01 12:50:00,33.75,33.76,33.74,33.75,10466.0,31.2294,31.2387,31.2202,31.2294,10466.0
2016-12-01 12:55:00,33.74,33.74,33.71,33.73,12055.0,31.2202,31.2202,31.1924,31.2109,12055.0
2016-12-01 13:00:00,33.72,33.72,33.68,33.68,18614.0,31.2016,31.2016,31.1646,31.1646,18614.0
2016-12-01 13:05:00,33.69,33.69,33.64,33.64,17009.0,31.1739,31.1739,31.1276,31.1276,17009.0
2016-12-01 13:10:00,33.65,33.67,33.6,33.67,466918.0,31.1369,31.1554,31.0906,31.1554,466918.0
2016-12-01 13:15:00,33.66,33.68,33.65,33.68,51908.0,31.1461,31.1646,31.1369,31.1646,51908.0
2016-12-01 13:20:00,33.67,33.67,33.64,33.65,21388.0,31.1554,31.1554,31.1276,31.1369,21388.0
2016-12-01 13:25:00,33.65,33.66,33.62,33.63,156964.0,31.1369,31.1461,31.1091,31.1184,156964.0
2016-12-01 13:30:00,33.63,33.68,33.62,33.64,213255.0,31.1184,31.1646,31.1091,31.1276,213255.0
2016-12-01 13:35:00,33.64,33.64,33.62,33.63,10808.0,31.1276,31.1276,31.1091,31.1184,10808.0
2016-12-01 13:40:00,33.63,33.64,33.61,33.61,14227.0,31.1184,31.1276,31.0999,31.0999,14227.0
2016-12-01 13:45:00,33.62,33.62,33.58,33.6,25137.0,31.1091,31.1091,31.0721,31.0906,25137.0
2016-12-01 13:50:00,33.6,33.61,33.57,33.6,14260.0,31.0906,31.0999,31.0628,31.0906,14260.0
2016-12-01 13:55:00,33.61,33.61,33.56,33.57,59207.0,31.0999,31.0999,31.0536,31.0628,59207.0
2016-12-01 14:00:00,33.57,33.61,33.57,33.59,27318.0,31.0628,31.0999,31.0628,31.0814,27318.0
2016-12-01 14:05:00,33.59,33.59,33.56,33.57,25592.0,31.0814,31.0814,31.0536,31.0628,25592.0
2016-12-01 14:10:00,33.57,33.58,33.56,33.58,8405.0,31.0628,31.0721,31.0536,31.0721,8405.0
2016-12-01 14:15:00,33.58,33.59,33.54,33.57,29194.0,31.0721,31.0814,31.0351,31.0628,29194.0
2016-12-01 14:20:00,33.58,33.58,33.56,33.57,14127.0,31.0721,31.0721,31.0536,31.0628,14127.0
2016-12-01 14:25:00,33.57,33.58,33.54,33.55,11779.0,31.0628,31.0721,31.0351,31.0443,11779.0
2016-12-01 14:30:00,33.55,33.58,33.54,33.56,30057.0,31.0443,31.0721,31.0351,31.0536,30057.0
2016-12-01 14:35:00,33.56,33.57,33.54,33.54,12589.0,31.0536,31.0628,31.0351,31.0351,12589.0
2016-12-01 14:40:00,33.55,33.57,33.54,33.54,14336.0,31.0443,31.0628,31.0351,31.0351,14336.0
2016-12-01 14:45:00,33.55,33.55,33.51,33.53,32191.0,31.0443,31.0443,31.0073,31.0258,32191.0
2016-12-01 14:50:00,33.52,33.55,33.52,33.55,43681.0,31.0166,31.0443,31.0166,31.0443,43681.0
2016-12-01 14:55:00,33.54,33.56,33.53,33.55,20363.0,31.0351,31.0536,31.0258,31.0443,20363.0
2016-12-01 15:00:00,33.54,33.57,33.53,33.55,15798.0,31.0351,31.0628,31.0258,31.0443,15798.0
2016-12-01 15:05:00,33.55,33.56,33.52,33.53,30473.0,31.0443,31.0536,31.0166,31.0258,30473.0
2016-12-01 15:10:00,33.53,33.56,33.53,33.55,10950.0,31.0258,31.0536,31.0258,31.0443,10950.0
2016-12-01 15:15:00,33.55,33.56,33.52,33.53,18489.0,31.0443,31.0536,31.0166,31.0258,18489.0
2016-12-01 15:20:00,33.53,33.53,33.51,33.52,20447.0,31.0258,31.0258,31.0073,31.0166,20447.0
2016-12-01 15:25:00,33.51,33.53,33.51,33.52,24954.0,31.0073,31.0258,31.0073,31.0166,24954.0
2016-12-01 15:30:00,33.53,33.53,33.5,33.51,38427.0,31.0258,31.0258,30.9981,31.0073,38427.0
2016-12-01 15:35:00,33.51,33.51,33.49,33.5,48433.0,31.0073,31.0073,30.9888,30.9981,48433.0
2016-12-01 15:40:00,33.49,33.54,33.48,33.54,37286.0,30.9888,31.0351,30.9796,31.0351,37286.0
2016-12-01 15:45:00,33.54,33.54,33.48,33.48,42384.0,31.0351,31.0351,30.9796,30.9796,42384.0
2016-12-01 15:50:00,33.49,33.53,33.49,33.52,74386.0,30.9888,31.0258,30.9888,31.0166,74386.0
2016-12-01 15:55:00,33.53,33.56,33.52,33.55,189153.0,31.0258,31.0536,31.0166,31.0443,189153.0
2016-12-02 09:30:00,33.5,33.65,33.5,33.6,62507.0,30.9981,31.1369,30.9981,31.0906,62507.0
2016-12-02 09:35:00,33.6,33.74,33.59,33.73,30186.0,31.0906,31.2202,31.0814,31.2109,30186.0
2016-12-02 09:40:00,33.74,33.79,33.73,33.77,86763.0,31.2202,31.2664,31.2109,31.2479,86763.0
2016-12-02 09:45:00,33.77,33.8,33.75,33.8,16254.0,31.2479,31.2757,31.2294,31.2757,16254.0
2016-12-02 09:50:00,33.81,33.83,33.76,33.82,51358.0,31.2849,31.3034,31.2387,31.2942,51358.0
2016-12-02 09:55:00,33.82,33.87,33.81,33.84,30257.0,31.2942,31.3404,31.2849,31.3127,30257.0
2016-12-02 10:00:00,33.86,33.86,33.81,33.82,9767.0,31.3312,31.3312,31.2849,31.2942,9767.0
2016-12-02 10:05:00,33.82,33.91,33.82,33.88,249781.0,31.2942,31.3775,31.2942,31.3497,249781.0
2016-12-02 10:10:00,33.87,33.87,33.8,33.8,19662.0,31.3404,31.3404,31.2757,31.2757,19662.0
2016-12-02 10:15:00,33.8,33.8,33.74,33.74,7494.0,31.2757,31.2757,31.2202,31.2202,7494.0
2016-12-02 10:20:00,33.73,33.74,33.66,33.68,23375.0,31.2109,31.2202,31.1461,31.1646,23375.0
2016-12-02 10:25:00,33.68,33.7,33.68,33.7,5300.0,31.1646,31.1831,31.1646,31.1831,5300.0
2016-12-02 10:30:00,33.7,33.7,33.67,33.67,36881.0,31.1831,31.1831,31.1554,31.1554,36881.0
2016-12-02 10:35:00,33.67,33.73,33.67,33.73,21978.0,31.1554,31.2109,31.1554,31.2109,21978.0
2016-12-02 10:40:00,33.72,33.73,33.68,33.73,9401.0,31.2016,31.2109,31.1646,31.2109,9401.0
2016-12-02 10:45:00,33.73,33.74,33.7,33.72,7180.0,31.2109,31.2202,31.1831,31.2016,7180.0
2016-12-02 10:50:00,33.73,33.76,33.73,33.75,4196.0,31.2109,31.2387,31.2109,31.2294,4196.0
2016-12-02 10:55:00,33.74,33.77,33.73,33.76,12845.0,31.2202,31.2479,31.2109,31.2387,12845.0
2016-12-02 11:00:00,33.75,33.78,33.74,33.78,21408.0,31.2294,31.2572,31.2202,31.2572,21408.0
2016-12-02 11:05:00,33.79,33.8,33.78,33.78,13721.0,31.2664,31.2757,31.2572,31.2572,13721.0
2016-12-02 11:10:00,33.78,33.78,33.75,33.76,15230.0,31.2572,31.2572,31.2294,31.2387,15230.0
2016-12-02 11:15:00,33.77,33.77,33.75,33.76,3067.0,31.2479,31.2479,31.2294,31.2387,3067.0
2016-12-02 11:20:00,33.76,33.77,33.74,33.75,5205.0,31.2387,31.2479,31.2202,31.2294,5205.0
2016-12-02 11:25:00,33.75,33.75,33.73,33.73,2330.0,31.2294,31.2294,31.2109,31.2109,2330.0
2016-12-02 11:30:00,33.74,33.75,33.71,33.72,19580.0,31.2202,31.2294,31.1924,31.2016,19580.0
2016-12-02 11:35:00,33.73,33.73,33.69,33.69,7086.0,31.2109,31.2109,31.1739,31.1739,7086.0
2016-12-02 11:40:00,33.69,33.7,33.69,33.69,1000.0,31.1739,31.1831,31.1739,31.1739,1000.0
2016-12-02 11:45:00,33.68,33.68,33.66,33.67,1485.0,31.1646,31.1646,31.1461,31.1554,1485.0
2016-12-02 11:50:00,33.67,33.68,33.66,33.68,7010.0,31.1554,31.1646,31.1461,31.1646,7010.0
2016-12-02 11:55:00,33.69,33.69,33.68,33.69,3330.0,31.1739,31.1739,31.1646,31.1739,3330.0
2016-12-02 12:00:00,33.67,33.7,33.67,33.69,3010.0,31.1554,31.1831,31.1554,31.1739,3010.0
2016-12-02 12:05:00,33.69,33.7,33.68,33.68,3800.0,31.1739,31.1831,31.1646,31.1646,3800.0
2016-12-02 12:10:00,33.68,33.68,33.66,33.68,2072.0,31.1646,31.1646,31.1461,31.1646,2072.0
2016-12-02 12:15:00,33.68,33.69,33.68,33.68,11800.0,31.1646,31.1739,31.1646,31.1646,11800.0
2016-12-02 12:20:00,33.71,33.72,33.7,33.7,2600.0,31.1924,31.2016,31.1831,31.1831,2600.0
2016-12-02 12:25:00,33.69,33.69,33.69,33.69,500.0,31.1739,31.1739,31.1739,31.1739,500.0
2016-12-02 12:30:00,33.7,33.7,33.68,33.7,6225.0,31.1831,31.1831,31.1646,31.1831,6225.0
2016-12-02 12:35:00,33.7,33.7,33.66,33.67,8100.0,31.1831,31.1831,31.1461,31.1554,8100.0
2016-12-02 12:40:00,33.67,33.7,33.66,33.69,14230.0,31.1554,31.1831,31.1461,31.1739,14230.0
2016-12-02 12:45:00,33.68,33.69,33.67,33.67,4195.0,31.1646,31.1739,31.1554,31.1554,4195.0
2016-12-02 12:50:00,33.69,33.7,33.69,33.7,2800.0,31.1739,31.1831,31.1739,31.1831,2800.0
2016-12-02 12:55:00,33.71,33.74,33.7,33.72,28704.0,31.1924,31.2202,31.1831,31.2016,28704.0
2016-12-02 13:00:00,33.72,33.72,33.71,33.71,2200.0,31.2016,31.2016,31.1924,31.1924,2200.0
2016-12-02 13:05:00,33.7,33.7,33.68,33.69,3350.0,31.1831,31.1831,31.1646,31.1739,3350.0
2016-12-02 13:10:00,33.69,33.69,33.63,33.64,4500.0,31.1739,31.1739,31.1184,31.1276,4500.0
2016-12-02 13:15:00,33.64,33.66,33.64,33.66,1200.0,31.1276,31.1461,31.1276,31.1461,1200.0
2016-12-02 13:20:00,33.66,33.67,33.65,33.65,2537.0,31.1461,31.1554,31.1369,31.1369,2537.0
2016-12-02 13:25:00,33.65,33.66,33.64,33.65,2100.0,31.1369,31.1461,31.1276,31.1369,2100.0
2016-12-02 13:30:00,33.65,33.66,33.65,33.66,1004.0,31.1369,31.1461,31.1369,31.1461,1004.0
2016-12-02 13:35:00,33.65,33.66,33.64,33.65,5924.0,31.1369,31.1461,31.1276,31.1369,5924.0
2016-12-02 13:40:00,33.65,33.65,33.64,33.64,5913.0,31.1369,31.1369,31.1276,31.1276,5913.0
2016-12-02 13:45:00,33.64,33.65,33.63,33.64,8765.0,31.1276,31.1369,31.1184,31.1276,8765.0
2016-12-02 13:50:00,33.64,33.65,33.63,33.63,17186.0,31.1276,31.1369,31.1184,31.1184,17186.0
2016-12-02 13:55:00,33.64,33.64,33.62,33.64,7336.0,31.1276,31.1276,31.1091,31.1276,7336.0
2016-12-02 14:00:00,33.64,33.64,33.62,33.64,5408.0,31.1276,31.1276,31.1091,31.1276,5408.0
2016-12-02 14:05:00,33.64,33.65,33.61,33.62,4755.0,31.1276,31.1369,31.0999,31.1091,4755.0
2016-12-02 14:10:00,33.62,33.64,33.61,33.64,3500.0,31.1091,31.1276,31.0999,31.1276,3500.0
2016-12-02 14:15:00,33.64,33.66,33.63,33.65,12236.0,31.1276,31.1461,31.1184,31.1369,12236.0
2016-12-02 14:20:00,33.65,33.67,33.65,33.66,3300.0,31.1369,31.1554,31.1369,31.1461,3300.0
2016-12-02 14:25:00,33.65,33.66,33.63,33.65,7565.0,31.1369,31.1461,31.1184,31.1369,7565.0
2016-12-02 14:30:00,33.65,33.66,33.64,33.66,1900.0,31.1369,31.1461,31.1276,31.1461,1900.0
2016-12-02 14:35:00,33.66,33.67,33.65,33.66,6072.0,31.1461,31.1554,31.1369,31.1461,6072.0
2016-12-02 14:40:00,33.66,33.67,33.65,33.66,3857.0,31.1461,31.1554,31.1369,31.1461,3857.0
2016-12-02 14:45:00,33.67,33.68,33.66,33.66,2424.0,31.1554,31.1646,31.1461,31.1461,2424.0
2016-12-02 14:50:00,33.66,33.67,33.65,33.67,1900.0,31.1461,31.1554,31.1369,31.1554,1900.0
2016-12-02 14:55:00,33.66,33.67,33.65,33.65,8755.0,31.1461,31.1554,31.1369,31.1369,8755.0
2016-12-02 15:00:00,33.65,33.67,33.64,33.66,14174.0,31.1369,31.1554,31.1276,31.1461,14174.0
2016-12-02 15:05:00,33.66,33.67,33.65,33.66,14426.0,31.1461,31.1554,31.1369,31.1461,14426.0
2016-12-02 15:10:00,33.66,33.67,33.66,33.67,26130.0,31.1461,31.1554,31.1461,31.1554,26130.0
2016-12-02 15:15:00,33.66,33.67,33.66,33.66,38742.0,31.1461,31.1554,31.1461,31.1461,38742.0
2016-12-02 15:20:00,33.66,33.67,33.64,33.64,46654.0,31.1461,31.1554,31.1276,31.1276,46654.0
2016-12-02 15:25:00,33.65,33.67,33.64,33.67,44333.0,31.1369,31.1554,31.1276,31.1554,44333.0
2016-12-02 15:30:00,33.66,33.69,33.66,33.67,35172.0,31.1461,31.1739,31.1461,31.1554,35172.0
2016-12-02 15:35:00,33.68,33.69,33.65,33.66,24510.0,31.1646,31.1739,31.1369,31.1461,24510.0
2016-12-02 15:40:00,33.66,33.67,33.65,33.65,49847.0,31.1461,31.1554,31.1369,31.1369,49847.0
2016-12-02 15:45:00,33.65,33.65,33.6,33.62,63239.0,31.1369,31.1369,31.0906,31.1091,63239.0
2016-12-02 15:50:00,33.62,33.63,33.6,33.61,24939.0,31.1091,31.1184,31.0906,31.0999,24939.0
2016-12-02 15:55:00,33.61,33.62,33.59,33.61,99809.0,31.0999,31.1091,31.0814,31.0999,99809.0
2016-12-05 09:30:00,33.81,33.88,33.57,33.88,13440.0,31.2849,31.3497,31.0628,31.3497,13440.0
2016-12-05 09:35:00,33.89,33.94,33.87,33.92,66661.0,31.3589,31.4052,31.3404,31.3867,66661.0
2016-12-05 09:40:00,33.93,34.0,33.93,33.99,27685.0,31.396,31.4607,31.396,31.4515,27685.0
2016-12-05 09:45:00,34.0,34.01,33.96,33.96,18376.0,31.4607,31.47,31.4237,31.4237,18376.0
2016-12-05 09:50:00,33.97,34.03,33.97,34.02,6437.0,31.433,31.4885,31.433,31.4792,6437.0
2016-12-05 09:55:00,34.03,34.08,34.01,34.05,126769.0,31.4885,31.5348,31.47,31.507,126769.0
2016-12-05 10:00:00,34.06,34.11,34.05,34.11,18826.0,31.5163,31.5625,31.507,31.5625,18826.0
2016-12-05 10:05:00,34.1,34.14,34.09,34.13,16028.0,31.5533,31.5903,31.544,31.581,16028.0
2016-12-05 10:10:00,34.12,34.13,34.06,34.06,135663.0,31.5718,31.581,31.5163,31.5163,135663.0
2016-12-05 10:15:00,34.07,34.07,34.04,34.07,11900.0,31.5255,31.5255,31.4977,31.5255,11900.0
2016-12-05 10:20:00,34.06,34.06,34.04,34.05,6405.0,31.5163,31.5163,31.4977,31.507,6405.0
2016-12-05 10:25:00,34.02,34.07,34.01,34.05,7926.0,31.4792,31.5255,31.47,31.507,7926.0
2016-12-05 10:30:00,34.06,34.09,34.06,34.08,18113.0,31.5163,31.544,31.5163,31.5348,18113.0
2016-12-05 10:35:00,34.09,34.1,34.03,34.08,5687.0,31.544,31.5533,31.4885,31.5348,5687.0
2016-12-05 10:40:00,34.08,34.08,34.05,34.05,3298.0,31.5348,31.5348,31.507,31.507,3298.0
2016-12-05 10:45:00,34.05,34.08,34.04,34.04,21317.0,31.507,31.5348,31.4977,31.4977,21317.0
2016-12-05 10:50:00,34.04,34.05,34.01,34.02,6500.0,31.4977,31.507,31.47,31.4792,6500.0
2016-12-05 10:55:00,34.01,34.04,33.99,34.04,4306.0,31.47,31.4977,31.4515,31.4977,4306.0
2016-12-05 11:00:00,34.04,34.05,34.01,34.03,12411.0,31.4977,31.507,31.47,31.4885,12411.0
2016-12-05 11:05:00,34.02,34.04,34.02,34.02,4490.0,31.4792,31.4977,31.4792,31.4792,4490.0
2016-12-05 11:10:00,34.02,34.03,34.01,34.02,3600.0,31.4792,31.4885,31.47,31.4792,3600.0
2016-12-05 11:15:00,34.02,34.03,34.01,34.03,1794.0,31.4792,31.4885,31.47,31.4885,1794.0
2016-12-05 11:20:00,34.04,34.05,34.03,34.04,6800.0,31.4977,31.507,31.4885,31.4977,6800.0
2016-12-05 11:25:00,34.04,34.05,34.0,34.0,5007.0,31.4977,31.507,31.4607,31.4607,5007.0
2016-12-05 11:30:00,34.01,34.01,33.99,34.0,2334.0,31.47,31.47,31.4515,31.4607,2334.0
2016-12-05 11:35:00,34.0,34.01,33.99,34.0,2360.0,31.4607,31.47,31.4515,31.4607,2360.0
2016-12-05 11:40:00,33.99,34.02,33.99,34.01,7538.0,31.4515,31.4792,31.4515,31.47,7538.0
2016-12-05 11:45:00,34.02,34.05,34.02,34.03,10338.0,31.4792,31.507,31.4792,31.4885,10338.0
2016-12-05 11:50:00,34.04,34.04,34.0,34.0,7125.0,31.4977,31.4977,31.4607,31.4607,7125.0
2016-12-05 11:55:00,33.99,34.0,33.97,33.99,10521.0,31.4515,31.4607,31.433,31.4515,10521.0
2016-12-05 12:00:00,33.99,33.99,33.97,33.98,14300.0,31.4515,31.4515,31.433,31.4422,14300.0
2016-12-05 12:05:00,33.97,33.98,33.96,33.98,3979.0,31.433,31.4422,31.4237,31.4422,3979.0
2016-12-05 12:10:00,33.99,34.0,33.98,33.99,3500.0,31.4515,31.4607,31.4422,31.4515,3500.0
2016-12-05 12:15:00,33.98,34.02,33.98,34.02,3200.0,31.4422,31.4792,31.4422,31.4792,3200.0
2016-12-05 12:20:00,34.02,34.02,33.98,33.99,3068.0,31.4792,31.4792,31.4422,31.4515,3068.0
2016-12-05 12:25:00,33.99,34.01,33.98,33.99,4556.0,31.4515,31.47,31.4422,31.4515,4556.0
2016-12-05 12:30:00,33.98,33.99,33.98,33.99,1500.0,31.4422,31.4515,31.4422,31.4515,1500.0
2016-12-05 12:35:00,34.0,34.01,34.0,34.01,2300.0,31.4607,31.47,31.4607,31.47,2300.0
2016-12-05 12:40:00,34.01,34.02,34.0,34.02,5025.0,31.47,31.4792,31.4607,31.4792,5025.0
2016-12-05 12:45:00,34.03,34.05,34.02,34.03,8646.0,31.4885,31.507,31.4792,31.4885,8646.0
2016-12-05 12:50:00,34.03,34.04,34.03,34.04,3000.0,31.4885,31.4977,31.4885,31.4977,3000.0
2016-12-05 12:55:00,34.04,34.05,34.04,34.05,10414.0,31.4977,31.507,31.4977,31.507,10414.0
2016-12-05 13:00:00,34.05,34.08,34.05,34.08,13667.0,31.507,31.5348,31.507,31.5348,13667.0
2016-12-05 13:05:00,34.08,34.09,34.06,34.07,5650.0,31.5348,31.544,31.5163,31.5255,5650.0
2016-12-05 13:10:00,34.08,34.08,34.05,34.05,9704.0,31.5348,31.5348,31.507,31.507,9704.0
2016-12-05 13:15:00,34.05,34.05,34.04,34.04,3763.0,31.507,31.507,31.4977,31.4977,3763.0
2016-12-05 13:20:00,34.04,34.04,34.01,34.02,8500.0,31.4977,31.4977,31.47,31.4792,8500.0
2016-12-05 13:25:00,34.02,34.04,34.01,34.02,13329.0,31.4792,31.4977,31.47,31.4792,13329.0
2016-12-05 13:30:00,34.02,34.03,34.01,34.02,5304.0,31.4792,31.4885,31.47,31.4792,5304.0
2016-12-05 13:35:00,34.01,34.01,33.98,34.0,3271.0,31.47,31.47,31.4422,31.4607,3271.0
2016-12-05 13:40:00,34.0,34.01,34.0,34.0,8494.0,31.4607,31.47,31.4607,31.4607,8494.0
2016-12-05 13:45:00,34.0,34.0,33.98,33.98,1457.0,31.4607,31.4607,31.4422,31.4422,1457.0
2016-12-05 13:50:00,33.98,33.99,33.97,33.99,8083.0,31.4422,31.4515,31.433,31.4515,8083.0
2016-12-05 13:55:00,33.99,34.0,33.98,34.0,10418.0,31.4515,31.4607,31.4422,31.4607,10418.0
2016-12-05 14:00:00,34.0,34.0,33.97,33.97,5642.0,31.4607,31.4607,31.433,31.433,5642.0
2016-12-05 14:05:00,33.97,33.98,33.97,33.97,12838.0,31.433,31.4422,31.433,31.433,12838.0
2016-12-05 14:10:00,33.97,33.97,33.94,33.95,5883.0,31.433,31.433,31.4052,31.4145,5883.0
2016-12-05 14:15:00,33.94,33.95,33.93,33.95,7441.0,31.4052,31.4145,31.396,31.4145,7441.0
2016-12-05 14:20:00,33.95,33.95,33.93,33.94,6959.0,31.4145,31.4145,31.396,31.4052,6959.0
2016-12-05 14:25:00,33.94,33.96,33.94,33.96,17502.0,31.4052,31.4237,31.4052,31.4237,17502.0
2016-12-05 14:30:00,33.96,34.0,33.96,33.99,37304.0,31.4237,31.4607,31.4237,31.4515,37304.0
2016-12-05 14:35:00,33.98,33.99,33.96,33.98,13426.0,31.4422,31.4515,31.4237,31.4422,13426.0
2016-12-05 14:40:00,33.99,33.99,33.98,33.99,6426.0,31.4515,31.4515,31.4422,31.4515,6426.0
2016-12-05 14:45:00,33.99,34.01,33.99,34.0,6535.0,31.4515,31.47,31.4515,31.4607,6535.0
2016-12-05 14:50:00,34.0,34.02,34.0,34.02,17936.0,31.4607,31.4792,31.4607,31.4792,17936.0
2016-12-05 14:55:00,34.02,34.02,34.0,34.0,8518.0,31.4792,31.4792,31.4607,31.4607,8518.0
2016-12-05 15:00:00,34.01,34.02,34.0,34.01,4500.0,31.47,31.4792,31.4607,31.47,4500.0
2016-12-05 15:05:00,34.01,34.01,33.99,34.0,9065.0,31.47,31.47,31.4515,31.4607,9065.0
2016-12-05 15:10:00,34.0,34.03,34.0,34.03,14118.0,31.4607,31.4885,31.4607,31.4885,14118.0
2016-12-05 15:15:00,34.03,34.04,34.02,34.03,10085.0,31.4885,31.4977,31.4792,31.4885,10085.0
2016-12-05 15:20:00,34.03,34.04,34.02,34.03,8924.0,31.4885,31.4977,31.4792,31.4885,8924.0
2016-12-05 15:25:00,34.02,34.03,34.01,34.02,14920.0,31.4792,31.4885,31.47,31.4792,14920.0
2016-12-05 15:30:00,34.02,34.03,34.01,34.02,24234.0,31.4792,31.4885,31.47,31.4792,24234.0
2016-12-05 15:35:00,34.02,34.04,34.02,34.03,31444.0,31.4792,31.4977,31.4792,31.4885,31444.0
2016-12-05 15:40:00,34.03,34.04,34.03,34.03,33830.0,31.4885,31.4977,31.4885,31.4885,33830.0
2016-12-05 15:45:00,34.03,34.04,34.01,34.01,57305.0,31.4885,31.4977,31.47,31.47,57305.0
2016-12-05 15:50:00,34.02,34.04,34.01,34.04,109643.0,31.4792,31.4977,31.47,31.4977,109643.0
2016-12-05 15:55:00,34.04,34.04,34.02,34.02,196940.0,31.4977,31.4977,31.4792,31.4792,196940.0
2016-12-06 09:30:00,34.2,34.25,34.1,34.11,43182.0,31.6458,31.6921,31.5533,31.5625,43182.0
2016-12-06 09:35:00,34.11,34.19,34.11,34.16,10139.0,31.5625,31.6365,31.5625,31.6088,10139.0
2016-12-06 09:40:00,34.17,34.17,33.99,34.01,36842.0,31.618,31.618,31.4515,31.47,36842.0
2016-12-06 09:45:00,34.01,34.03,33.94,33.97,20456.0,31.47,31.4885,31.4052,31.433,20456.0
2016-12-06 09:50:00,33.98,34.06,33.98,34.04,11300.0,31.4422,31.5163,31.4422,31.4977,11300.0
2016-12-06 09:55:00,34.03,34.03,33.97,33.98,10425.0,31.4885,31.4885,31.433,31.4422,10425.0
2016-12-06 10:00:00,33.97,34.01,33.97,34.01,4058.0,31.433,31.47,31.433,31.47,4058.0
2016-12-06 10:05:00,34.02,34.07,34.02,34.07,7750.0,31.4792,31.5255,31.4792,31.5255,7750.0
2016-12-06 10:10:00,34.04,34.05,34.03,34.05,5471.0,31.4977,31.507,31.4885,31.507,5471.0
2016-12-06 10:15:00,34.05,34.08,34.04,34.05,118140.0,31.507,31.5348,31.4977,31.507,118140.0
2016-12-06 10:20:00,34.03,34.07,34.02,34.06,26821.0,31.4885,31.5255,31.4792,31.5163,26821.0
2016-12-06 10:25:00,34.04,34.05,34.0,34.01,6424.0,31.4977,31.507,31.4607,31.47,6424.0
2016-12-06 10:30:00,34.02,34.05,34.02,34.03,6660.0,31.4792,31.507,31.4792,31.4885,6660.0
2016-12-06 10:35:00,34.02,34.03,34.01,34.02,4386.0,31.4792,31.4885,31.47,31.4792,4386.0
2016-12-06 10:40:00,34.03,34.07,34.03,34.05,5224.0,31.4885,31.5255,31.4885,31.507,5224.0
2016-12-06 10:45:00,34.05,34.06,34.03,34.05,13479.0,31.507,31.5163,31.4885,31.507,13479.0
2016-12-06 10:50:00,34.03,34.05,34.02,34.02,4000.0,31.4885,31.507,31.4792,31.4792,4000.0
2016-12-06 10:55:00,34.02,34.05,34.01,34.05,6302.0,31.4792,31.507,31.47,31.507,6302.0
2016-12-06 11:00:00,34.04,34.05,34.04,34.04,5200.0,31.4977,31.507,31.4977,31.4977,5200.0
2016-12-06 11:05:00,34.03,34.05,34.02,34.03,7900.0,31.4885,31.507,31.4792,31.4885,7900.0
2016-12-06 11:10:00,34.0,34.01,33.98,34.01,6700.0,31.4607,31.47,31.4422,31.47,6700.0
2016-12-06 11:15:00,34.01,34.05,33.99,34.01,22200.0,31.47,31.507,31.4515,31.47,22200.0
2016-12-06 11:20:00,34.01,34.09,34.01,34.07,45016.0,31.47,31.544,31.47,31.5255,45016.0
2016-12-06 11:25:00,34.06,34.08,34.05,34.05,3148.0,31.5163,31.5348,31.507,31.507,3148.0
2016-12-06 11:30:00,34.05,34.06,34.03,34.06,7000.0,31.507,31.5163,31.4885,31.5163,7000.0
2016-12-06 11:35:00,34.05,34.06,34.05,34.06,4800.0,31.507,31.5163,31.507,31.5163,4800.0
2016-12-06 11:40:00,34.06,34.09,34.06,34.09,2200.0,31.5163,31.544,31.5163,31.544,2200.0
2016-12-06 11:45:00,34.1,34.11,34.1,34.11,3200.0,31.5533,31.5625,31.5533,31.5625,3200.0
2016-12-06 11:50:00,34.1,34.13,34.1,34.12,6372.0,31.5533,31.581,31.5533,31.5718,6372.0
2016-12-06 11:55:00,34.12,34.13,34.1,34.13,27183.0,31.5718,31.581,31.5533,31.581,27183.0
2016-12-06 12:00:00,34.13,34.15,34.12,34.15,7600.0,31.581,31.5995,31.5718,31.5995,7600.0
2016-12-06 12:05:00,34.15,34.18,34.15,34.15,4477.0,31.5995,31.6273,31.5995,31.5995,4477.0
2016-12-06 12:10:00,34.16,34.17,34.15,34.17,4350.0,31.6088,31.618,31.5995,31.618,4350.0
2016-12-06 12:15:00,34.19,34.22,34.18,34.22,4754.0,31.6365,31.6643,31.6273,31.6643,4754.0
2016-12-06 12:20:00,34.21,34.24,34.21,34.22,7745.0,31.6551,31.6828,31.6551,31.6643,7745.0
2016-12-06 12:25:00,34.22,34.23,34.21,34.21,9496.0,31.6643,31.6736,31.6551,31.6551,9496.0
2016-12-06 12:30:00,34.22,34.23,34.19,34.2,3315.0,31.6643,31.6736,31.6365,31.6458,3315.0
2016-12-06 12:35:00,34.2,34.24,34.19,34.21,4033.0,31.6458,31.6828,31.6365,31.6551,4033.0
2016-12-06 12:40:00,34.21,34.23,34.2,34.21,2700.0,31.6551,31.6736,31.6458,31.6551,2700.0
2016-12-06 12:45:00,34.22,34.25,34.21,34.24,3830.0,31.6643,31.6921,31.6551,31.6828,3830.0
2016-12-06 12:50:00,34.24,34.25,34.22,34.23,3749.0,31.6828,31.6921,31.6643,31.6736,3749.0
2016-12-06 12:55:00,34.23,34.24,34.21,34.22,2010.0,31.6736,31.6828,31.6551,31.6643,2010.0
2016-12-06 13:00:00,34.22,34.25,34.22,34.24,2600.0,31.6643,31.6921,31.6643,31.6828,2600.0
2016-12-06 13:05:00,34.24,34.25,34.23,34.23,17702.0,31.6828,31.6921,31.6736,31.6736,17702.0
2016-12-06 13:10:00,34.22,34.25,34.22,34.25,1600.0,31.6643,31.6921,31.6643,31.6921,1600.0
2016-12-06 13:15:00,34.24,34.27,34.24,34.27,5300.0,31.6828,31.7106,31.6828,31.7106,5300.0
2016-12-06 13:20:00,34.25,34.26,34.25,34.25,700.0,31.6921,31.7013,31.6921,31.6921,700.0
2016-12-06 13:25:00,34.26,34.27,34.25,34.25,15017.0,31.7013,31.7106,31.6921,31.6921,15017.0
2016-12-06 13:30:00,34.26,34.26,34.23,34.25,3864.0,31.7013,31.7013,31.6736,31.6921,3864.0
2016-12-06 13:35:00,34.25,34.25,34.24,34.24,3800.0,31.6921,31.6921,31.6828,31.6828,3800.0
2016-12-06 13:40:00,34.24,34.26,34.24,34.26,1300.0,31.6828,31.7013,31.6828,31.7013,1300.0
2016-12-06 13:45:00,34.26,34.29,34.25,34.27,3770.0,31.7013,31.7291,31.6921,31.7106,3770.0
2016-12-06 13:50:00,34.27,34.3,34.27,34.3,3062.0,31.7106,31.7383,31.7106,31.7383,3062.0
2016-12-06 13:55:00,34.3,34.33,34.3,34.31,6664.0,31.7383,31.7661,31.7383,31.7476,6664.0
2016-12-06 14:00:00,34.3,34.32,34.29,34.31,5990.0,31.7383,31.7568,31.7291,31.7476,5990.0
2016-12-06 14:05:00,34.3,34.33,34.3,34.31,8200.0,31.7383,31.7661,31.7383,31.7476,8200.0
2016-12-06 14:10:00,34.31,34.33,34.31,34.31,5200.0,31.7476,31.7661,31.7476,31.7476,5200.0
2016-12-06 14:15:00,34.31,34.32,34.29,34.3,28986.0,31.7476,31.7568,31.7291,31.7383,28986.0
2016-12-06 14:20:00,34.3,34.31,34.29,34.31,8325.0,31.7383,31.7476,31.7291,31.7476,8325.0
2016-12-06 14:25:00,34.32,34.34,34.31,34.33,3360.0,31.7568,31.7753,31.7476,31.7661,3360.0
2016-12-06 14:30:00,34.33,34.34,34.31,34.33,59390.0,31.7661,31.7753,31.7476,31.7661,59390.0
2016-12-06 14:35:00,34.33,34.35,34.32,34.32,76293.0,31.7661,31.7846,31.7568,31.7568,76293.0
2016-12-06 14:40:00,34.32,34.33,34.3,34.33,9052.0,31.7568,31.7661,31.7383,31.7661,9052.0
2016-12-06 14:45:00,34.33,34.34,34.32,34.34,30781.0,31.7661,31.7753,31.7568,31.7753,30781.0
2016-12-06 14:50:00,34.34,34.35,34.32,34.33,11491.0,31.7753,31.7846,31.7568,31.7661,11491.0
2016-12-06 14:55:00,34.33,34.36,34.32,34.36,19810.0,31.7661,31.7938,31.7568,31.7938,19810.0
2016-12-06 15:00:00,34.36,34.37,34.35,34.35,6167.0,31.7938,31.8031,31.7846,31.7846,6167.0
2016-12-06 15:05:00,34.35,34.36,34.33,34.34,5822.0,31.7846,31.7938,31.7661,31.7753,5822.0
2016-12-06 15:10:00,34.33,34.33,34.29,34.32,12373.0,31.7661,31.7661,31.7291,31.7568,12373.0
2016-12-06 15:15:00,34.32,34.32,34.3,34.3,6184.0,31.7568,31.7568,31.7383,31.7383,6184.0
2016-12-06 15:20:00,34.3,34.32,34.3,34.31,7977.0,31.7383,31.7568,31.7383,31.7476,7977.0
2016-12-06 15:25:00,34.3,34.32,34.3,34.32,15416.0,31.7383,31.7568,31.7383,31.7568,15416.0
2016-12-06 15:30:00,34.31,34.34,34.3,34.34,19574.0,31.7476,31.7753,31.7383,31.7753,19574.0
2016-12-06 15:35:00,34.34,34.36,34.33,34.35,20736.0,31.7753,31.7938,31.7661,31.7846,20736.0
2016-12-06 15:40:00,34.35,34.37,34.34,34.36,49260.0,31.7846,31.8031,31.7753,31.7938,49260.0
2016-12-06 15:45:00,34.36,34.39,34.35,34.38,112987.0,31.7938,31.8216,31.7846,31.8124,112987.0
2016-12-06 15:50:00,34.39,34.39,34.36,34.39,85490.0,31.8216,31.8216,31.7938,31.8216,85490.0
2016-12-06 15:55:00,34.39,34.39,34.36,34.36,171665.0,31.8216,31.8216,31.7938,31.7938,171665.0
2016-12-07 09:30:00,34.4,34.44,34.37,34.4,31610.0,31.8309,31.8679,31.8031,31.8309,31610.0
2016-12-07 09:35:00,34.4,34.42,34.39,34.42,17400.0,31.8309,31.8494,31.8216,31.8494,17400.0
2016-12-07 09:40:00,34.41,34.44,34.39,34.44,6962.0,31.8401,31.8679,31.8216,31.8679,6962.0
2016-12-07 09:45:00,34.44,34.48,34.42,34.42,4174.0,31.8679,31.9049,31.8494,31.8494,4174.0
2016-12-07 09:50:00,34.41,34.42,34.4,34.42,1408.0,31.8401,31.8494,31.8309,31.8494,1408.0
2016-12-07 09:55:00,34.42,34.42,34.39,34.4,7613.0,31.8494,31.8494,31.8216,31.8309,7613.0
2016-12-07 10:00:00,34.4,34.49,34.39,34.47,17322.0,31.8309,31.9141,31.8216,31.8956,17322.0
2016-12-07 10:05:00,34.48,34.55,34.48,34.54,12760.0,31.9049,31.9697,31.9049,31.9604,12760.0
2016-12-07 10:10:00,34.55,34.55,34.5,34.52,5510.0,31.9697,31.9697,31.9234,31.9419,5510.0
2016-12-07 10:15:00,34.52,34.56,34.52,34.54,6102.0,31.9419,31.9789,31.9419,31.9604,6102.0
2016-12-07 10:20:00,34.53,34.54,34.5,34.54,2008.0,31.9512,31.9604,31.9234,31.9604,2008.0
2016-12-07 10:25:00,34.54,34.54,34.52,34.52,3700.0,31.9604,31.9604,31.9419,31.9419,3700.0
2016-12-07 10:30:00,34.52,34.54,34.51,34.51,5649.0,31.9419,31.9604,31.9326,31.9326,5649.0
2016-12-07 10:35:00,34.51,34.53,34.5,34.5,14429.0,31.9326,31.9512,31.9234,31.9234,14429.0
2016-12-07 10:40:00,34.5,34.52,34.49,34.52,6502.0,31.9234,31.9419,31.9141,31.9419,6502.0
2016-12-07 10:45:00,34.52,34.59,34.52,34.58,12730.0,31.9419,32.0067,31.9419,31.9974,12730.0
2016-12-07 10:50:00,34.57,34.59,34.54,34.58,24033.0,31.9882,32.0067,31.9604,31.9974,24033.0
2016-12-07 10:55:00,34.58,34.62,34.56,34.61,14496.0,31.9974,32.0344,31.9789,32.0252,14496.0
2016-12-07 11:00:00,34.61,34.68,34.6,34.68,329271.0,32.0252,32.0899,32.0159,32.0899,329271.0
2016-12-07 11:05:00,34.68,34.69,34.67,34.68,19701.0,32.0899,32.0992,32.0807,32.0899,19701.0
2016-12-07 11:10:00,34.68,34.69,34.63,34.65,120064.0,32.0899,32.0992,32.0437,32.0622,120064.0
2016-12-07 11:15:00,34.65,34.7,34.65,34.7,19777.0,32.0622,32.1085,32.0622,32.1085,19777.0
2016-12-07 11:20:00,34.69,34.69,34.66,34.66,15572.0,32.0992,32.0992,32.0714,32.0714,15572.0
2016-12-07 11:25:00,34.66,34.7,34.65,34.7,52269.0,32.0714,32.1085,32.0622,32.1085,52269.0
2016-12-07 11:30:00,34.69,34.74,34.68,34.72,30413.0,32.0992,32.1455,32.0899,32.127,30413.0
2016-12-07 11:35:00,34.71,34.73,34.68,34.71,5500.0,32.1177,32.1362,32.0899,32.1177,5500.0
2016-12-07 11:40:00,34.72,34.78,34.71,34.78,28871.0,32.127,32.1825,32.1177,32.1825,28871.0
2016-12-07 11:45:00,34.78,34.82,34.77,34.81,8477.0,32.1825,32.2195,32.1732,32.2102,8477.0
2016-12-07 11:50:00,34.81,34.82,34.8,34.8,15862.0,32.2102,32.2195,32.201,32.201,15862.0
2016-12-07 11:55:00,34.8,34.84,34.79,34.83,55394.0,32.201,32.238,32.1917,32.2287,55394.0
2016-12-07 12:00:00,34.83,34.86,34.82,34.84,159120.0,32.2287,32.2565,32.2195,32.238,159120.0
2016-12-07 12:05:00,34.84,34.86,34.84,34.86,58116.0,32.238,32.2565,32.238,32.2565,58116.0
2016-12-07 12:10:00,34.86,34.88,34.85,34.87,247425.0,32.2565,32.275,32.2473,32.2658,247425.0
2016-12-07 12:15:00,34.87,34.89,34.86,34.87,5254.0,32.2658,32.2843,32.2565,32.2658,5254.0
2016-12-07 12:20:00,34.87,34.9,34.87,34.89,18931.0,32.2658,32.2935,32.2658,32.2843,18931.0
2016-12-07 12:25:00,34.9,34.91,34.89,34.9,4207.0,32.2935,32.3028,32.2843,32.2935,4207.0
2016-12-07 12:30:00,34.89,34.92,34.88,34.92,13898.0,32.2843,32.312,32.275,32.312,13898.0
2016-12-07 12:35:00,34.93,34.93,34.91,34.92,5205.0,32.3213,32.3213,32.3028,32.312,5205.0
2016-12-07 12:40:00,34.91,34.93,34.9,34.93,8000.0,32.3028,32.3213,32.2935,32.3213,8000.0
2016-12-07 12:45:00,34.93,34.98,34.92,34.96,19010.0,32.3213,32.3675,32.312,32.349,19010.0
2016-12-07 12:50:00,34.96,34.96,34.94,34.95,13534.0,32.349,32.349,32.3305,32.3398,13534.0
2016-12-07 12:55:00,34.96,34.98,34.94,34.97,13918.0,32.349,32.3675,32.3305,32.3583,13918.0
2016-12-07 13:00:00,34.97,34.98,34.93,34.94,15263.0,32.3583,32.3675,32.3213,32.3305,15263.0
2016-12-07 13:05:00,34.93,34.94,34.91,34.93,23526.0,32.3213,32.3305,32.3028,32.3213,23526.0
2016-12-07 13:10:00,34.94,34.94,34.92,34.94,11323.0,32.3305,32.3305,32.312,32.3305,11323.0
2016-12-07 13:15:00,34.93,34.94,34.91,34.94,4500.0,32.3213,32.3305,32.3028,32.3305,4500.0
2016-12-07 13:20:00,34.95,35.0,34.93,34.98,35186.0,32.3398,32.386,32.3213,32.3675,35186.0
2016-12-07 13:25:00,34.97,34.98,34.95,34.95,31905.0,32.3583,32.3675,32.3398,32.3398,31905.0
2016-12-07 13:30:00,34.95,34.98,34.94,34.97,30244.0,32.3398,32.3675,32.3305,32.3583,30244.0
2016-12-07 13:35:00,34.97,35.0,34.96,35.0,46349.0,32.3583,32.386,32.349,32.386,46349.0
2016-12-07 13:40:00,35.0,35.03,34.99,35.02,59733.0,32.386,32.4138,32.3768,32.4046,59733.0
2016-12-07 13:45:00,35.02,35.03,35.0,35.02,37732.0,32.4046,32.4138,32.386,32.4046,37732.0
2016-12-07 13:50:00,35.02,35.1,35.02,35.09,34839.0,32.4046,32.4786,32.4046,32.4693,34839.0
2016-12-07 13:55:00,35.09,35.14,35.08,35.12,41558.0,32.4693,32.5156,32.4601,32.4971,41558.0
2016-12-07 14:00:00,35.13,35.13,35.08,35.09,25053.0,32.5063,32.5063,32.4601,32.4693,25053.0
2016-12-07 14:05:00,35.08,35.11,35.08,35.09,36810.0,32.4601,32.4878,32.4601,32.4693,36810.0
2016-12-07 14:10:00,35.1,35.12,35.09,35.11,25362.0,32.4786,32.4971,32.4693,32.4878,25362.0
2016-12-07 14:15:00,35.11,35.14,35.1,35.13,37951.0,32.4878,32.5156,32.4786,32.5063,37951.0
2016-12-07 14:20:00,35.13,35.14,35.11,35.14,38531.0,32.5063,32.5156,32.4878,32.5156,38531.0
2016-12-07 14:25:00,35.13,35.13,35.1,35.11,27296.0,32.5063,32.5063,32.4786,32.4878,27296.0
2016-12-07 14:30:00,35.11,35.13,35.1,35.12,18063.0,32.4878,32.5063,32.4786,32.4971,18063.0
2016-12-07 14:35:00,35.12,35.12,35.08,35.09,12062.0,32.4971,32.4971,32.4601,32.4693,12062.0
2016-12-07 14:40:00,35.09,35.11,35.08,35.11,42348.0,32.4693,32.4878,32.4601,32.4878,42348.0
2016-12-07 14:45:00,35.1,35.14,35.1,35.13,29861.0,32.4786,32.5156,32.4786,32.5063,29861.0
2016-12-07 14:50:00,35.12,35.15,35.12,35.15,28683.0,32.4971,32.5248,32.4971,32.5248,28683.0
2016-12-07 14:55:00,35.15,35.19,35.14,35.19,33111.0,32.5248,32.5619,32.5156,32.5619,33111.0
2016-12-07 15:00:00,35.18,35.19,35.16,35.18,24293.0,32.5526,32.5619,32.5341,32.5526,24293.0
2016-12-07 15:05:00,35.18,35.22,35.18,35.2,49234.0,32.5526,32.5896,32.5526,32.5711,49234.0
2016-12-07 15:10:00,35.2,35.21,35.17,35.19,12228.0,32.5711,32.5804,32.5434,32.5619,12228.0
2016-12-07 15:15:00,35.19,35.21,35.19,35.2,16594.0,32.5619,32.5804,32.5619,32.5711,16594.0
2016-12-07 15:20:00,35.2,35.23,35.17,35.22,38199.0,32.5711,32.5989,32.5434,32.5896,38199.0
2016-12-07 15:25:00,35.22,35.27,35.21,35.24,75923.0,32.5896,32.6359,32.5804,32.6081,75923.0
2016-12-07 15:30:00,35.24,35.28,35.22,35.27,58892.0,32.6081,32.6451,32.5896,32.6359,58892.0
2016-12-07 15:35:00,35.26,35.3,35.26,35.28,96492.0,32.6266,32.6636,32.6266,32.6451,96492.0
2016-12-07 15:40:00,35.28,35.28,35.24,35.25,107795.0,32.6451,32.6451,32.6081,32.6174,107795.0
2016-12-07 15:45:00,35.24,35.25,35.19,35.19,273002.0,32.6081,32.6174,32.5619,32.5619,273002.0
2016-12-07 15:50:00,35.2,35.22,35.18,35.18,151646.0,32.5711,32.5896,32.5526,32.5526,151646.0
2016-12-07 15:55:00,35.19,35.24,35.18,35.24,234343.0,32.5619,32.6081,32.5526,32.6081,234343.0
2016-12-08 09:30:00,35.3,35.35,35.21,35.33,30979.0,32.6636,32.7099,32.5804,32.6914,30979.0
2016-12-08 09:35:00,35.34,35.34,35.23,35.29,15608.0,32.7007,32.7007,32.5989,32.6544,15608.0
2016-12-08 09:40:00,35.3,35.38,35.3,35.33,19457.0,32.6636,32.7377,32.6636,32.6914,19457.0
2016-12-08 09:45:00,35.32,35.4,35.29,35.32,28428.0,32.6822,32.7562,32.6544,32.6822,28428.0
2016-12-08 09:50:00,35.33,35.38,35.33,35.33,22237.0,32.6914,32.7377,32.6914,32.6914,22237.0
2016-12-08 09:55:00,35.32,35.38,35.3,35.37,10238.0,32.6822,32.7377,32.6636,32.7284,10238.0
2016-12-08 10:00:00,35.37,35.37,35.27,35.31,17506.0,32.7284,32.7284,32.6359,32.6729,17506.0
2016-12-08 10:05:00,35.32,35.37,35.32,35.33,24036.0,32.6822,32.7284,32.6822,32.6914,24036.0
2016-12-08 10:10:00,35.34,35.34,35.28,35.3,148616.0,32.7007,32.7007,32.6451,32.6636,148616.0
2016-12-08 10:15:00,35.31,35.35,35.28,35.32,30757.0,32.6729,32.7099,32.6451,32.6822,30757.0
2016-12-08 10:20:00,35.32,35.35,35.31,35.34,33231.0,32.6822,32.7099,32.6729,32.7007,33231.0
2016-12-08 10:25:00,35.34,35.37,35.31,35.36,33569.0,32.7007,32.7284,32.6729,32.7192,33569.0
2016-12-08 10:30:00,35.36,35.38,35.34,35.35,49236.0,32.7192,32.7377,32.7007,32.7099,49236.0
2016-12-08 10:35:00,35.35,35.43,35.35,35.43,13484.0,32.7099,32.7839,32.7099,32.7839,13484.0
2016-12-08 10:40:00,35.42,35.55,35.42,35.52,61965.0,32.7747,32.895,32.7747,32.8672,61965.0
2016-12-08 10:45:00,35.52,35.53,35.47,35.48,15430.0,32.8672,32.8765,32.8209,32.8302,15430.0
2016-12-08 10:50:00,35.48,35.51,35.48,35.51,3021.0,32.8302,32.858,32.8302,32.858,3021.0
2016-12-08 10:55:00,35.5,35.53,35.49,35.51,10952.0,32.8487,32.8765,32.8395,32.858,10952.0
2016-12-08 11:00:00,35.51,35.56,35.5,35.56,7975.0,32.858,32.9042,32.8487,32.9042,7975.0
2016-12-08 11:05:00,35.56,35.56,35.51,35.51,17095.0,32.9042,32.9042,32.858,32.858,17095.0
2016-12-08 11:10:00,35.51,35.54,35.51,35.53,3718.0,32.858,32.8857,32.858,32.8765,3718.0
2016-12-08 11:15:00,35.52,35.55,35.52,35.54,9125.0,32.8672,32.895,32.8672,32.8857,9125.0
2016-12-08 11:20:00,35.54,35.59,35.53,35.55,20100.0,32.8857,32.932,32.8765,32.895,20100.0
2016-12-08 11:25:00,35.55,35.59,35.55,35.59,5031.0,32.895,32.932,32.895,32.932,5031.0
2016-12-08 11:30:00,35.58,35.58,35.56,35.57,79764.0,32.9227,32.9227,32.9042,32.9135,79764.0
2016-12-08 11:35:00,35.57,35.58,35.53,35.53,6832.0,32.9135,32.9227,32.8765,32.8765,6832.0
2016-12-08 11:40:00,35.53,35.55,35.53,35.53,5621.0,32.8765,32.895,32.8765,32.8765,5621.0
2016-12-08 11:45:00,35.53,35.54,35.52,35.53,5500.0,32.8765,32.8857,32.8672,32.8765,5500.0
2016-12-08 11:50:00,35.52,35.53,35.46,35.47,5040.0,32.8672,32.8765,32.8117,32.8209,5040.0
2016-12-08 11:55:00,35.46,35.5,35.46,35.5,4316.0,32.8117,32.8487,32.8117,32.8487,4316.0
2016-12-08 12:00:00,35.51,35.52,35.49,35.51,5197.0,32.858,32.8672,32.8395,32.858,5197.0
2016-12-08 12:05:00,35.5,35.53,35.49,35.52,5683.0,32.8487,32.8765,32.8395,32.8672,5683.0
2016-12-08 12:10:00,35.52,35.56,35.51,35.55,9182.0,32.8672,32.9042,32.858,32.895,9182.0
2016-12-08 12:15:00,35.55,35.58,35.54,35.58,4010.0,32.895,32.9227,32.8857,32.9227,4010.0
2016-12-08 12:20:00,35.58,35.63,35.55,35.62,13269.0,32.9227,32.969,32.895,32.9597,13269.0
2016-12-08 12:25:00,35.61,35.62,35.59,35.6,3600.0,32.9505,32.9597,32.932,32.9412,3600.0
2016-12-08 12:30:00,35.6,35.64,35.6,35.64,10894.0,32.9412,32.9783,32.9412,32.9783,10894.0
2016-12-08 12:35:00,35.62,35.65,35.62,35.63,9190.0,32.9597,32.9875,32.9597,32.969,9190.0
2016-12-08 12:40:00,35.63,35.65,35.62,35.64,9000.0,32.969,32.9875,32.9597,32.9783,9000.0
2016-12-08 12:45:00,35.64,35.68,35.63,35.67,14835.0,32.9783,33.0153,32.969,33.006,14835.0
2016-12-08 12:50:00,35.66,35.68,35.65,35.66,13163.0,32.9968,33.0153,32.9875,32.9968,13163.0
2016-12-08 12:55:00,35.65,35.67,35.65,35.67,3264.0,32.9875,33.006,32.9875,33.006,3264.0
2016-12-08 13:00:00,35.66,35.67,35.64,35.65,80120.0,32.9968,33.006,32.9783,32.9875,80120.0
2016-12-08 13:05:00,35.65,35.66,35.63,35.65,7482.0,32.9875,32.9968,32.969,32.9875,7482.0
2016-12-08 13:10:00,35.64,35.68,35.64,35.68,8191.0,32.9783,33.0153,32.9783,33.0153,8191.0
2016-12-08 13:15:00,35.68,35.69,35.66,35.66,38776.0,33.0153,33.0245,32.9968,32.9968,38776.0
2016-12-08 13:20:00,35.66,35.68,35.65,35.68,8235.0,32.9968,33.0153,32.9875,33.0153,8235.0
2016-12-08 13:25:00,35.68,35.7,35.67,35.7,13290.0,33.0153,33.0338,33.006,33.0338,13290.0
2016-12-08 13:30:00,35.7,35.73,35.69,35.73,10660.0,33.0338,33.0615,33.0245,33.0615,10660.0
2016-12-08 13:35:00,35.72,35.74,35.71,35.73,10207.0,33.0523,33.0708,33.043,33.0615,10207.0
2016-12-08 13:40:00,35.74,35.75,35.71,35.73,11045.0,33.0708,33.08,33.043,33.0615,11045.0
2016-12-08 13:45:00,35.72,35.74,35.71,35.72,4071.0,33.0523,33.0708,33.043,33.0523,4071.0
2016-12-08 13:50:00,35.72,35.75,35.72,35.73,9670.0,33.0523,33.08,33.0523,33.0615,9670.0
2016-12-08 13:55:00,35.73,35.79,35.72,35.77,14580.0,33.0615,33.117,33.0523,33.0985,14580.0
2016-12-08 14:00:00,35.77,35.77,35.74,35.75,5435.0,33.0985,33.0985,33.0708,33.08,5435.0
2016-12-08 14:05:00,35.75,35.76,35.73,35.73,8807.0,33.08,33.0893,33.0615,33.0615,8807.0
2016-12-08 14:10:00,35.73,35.74,35.73,35.74,8158.0,33.0615,33.0708,33.0615,33.0708,8158.0
2016-12-08 14:15:00,35.74,35.74,35.7,35.7,17354.0,33.0708,33.0708,33.0338,33.0338,17354.0
2016-12-08 14:20:00,35.69,35.72,35.62,35.63,39521.0,33.0245,33.0523,32.9597,32.969,39521.0
2016-12-08 14:25:00,35.63,35.67,35.62,35.67,36170.0,32.969,33.006,32.9597,33.006,36170.0
2016-12-08 14:30:00,35.66,35.68,35.65,35.66,15434.0,32.9968,33.0153,32.9875,32.9968,15434.0
2016-12-08 14:35:00,35.66,35.66,35.6,35.6,45706.0,32.9968,32.9968,32.9412,32.9412,45706.0
2016-12-08 14:40:00,35.61,35.61,35.58,35.59,14379.0,32.9505,32.9505,32.9227,32.932,14379.0
2016-12-08 14:45:00,35.59,35.6,35.56,35.58,16260.0,32.932,32.9412,32.9042,32.9227,16260.0
2016-12-08 14:50:00,35.58,35.62,35.58,35.6,14028.0,32.9227,32.9597,32.9227,32.9412,14028.0
2016-12-08 14:55:00,35.61,35.64,35.61,35.62,15879.0,32.9505,32.9783,32.9505,32.9597,15879.0
2016-12-08 15:00:00,35.62,35.63,35.61,35.63,11385.0,32.9597,32.969,32.9505,32.969,11385.0
2016-12-08 15:05:00,35.63,35.64,35.6,35.63,15736.0,32.969,32.9783,32.9412,32.969,15736.0
2016-12-08 15:10:00,35.63,35.64,35.61,35.62,9175.0,32.969,32.9783,32.9505,32.9597,9175.0
2016-12-08 15:15:00,35.62,35.62,35.6,35.62,8637.0,32.9597,32.9597,32.9412,32.9597,8637.0
2016-12-08 15:20:00,35.61,35.62,35.59,35.61,20455.0,32.9505,32.9597,32.932,32.9505,20455.0
2016-12-08 15:25:00,35.61,35.64,35.6,35.6,29645.0,32.9505,32.9783,32.9412,32.9412,29645.0
2016-12-08 15:30:00,35.61,35.63,35.6,35.62,39621.0,32.9505,32.969,32.9412,32.9597,39621.0
2016-12-08 15:35:00,35.62,35.63,35.6,35.62,51006.0,32.9597,32.969,32.9412,32.9597,51006.0
2016-12-08 15:40:00,35.62,35.66,35.62,35.65,59139.0,32.9597,32.9968,32.9597,32.9875,59139.0
2016-12-08 15:45:00,35.65,35.66,35.62,35.64,95573.0,32.9875,32.9968,32.9597,32.9783,95573.0
2016-12-08 15:50:00,35.64,35.66,35.63,35.66,88023.0,32.9783,32.9968,32.969,32.9968,88023.0
2016-12-08 15:55:00,35.65,35.66,35.63,35.65,191828.0,32.9875,32.9968,32.969,32.9875,191828.0
2016-12-09 09:30:00,35.46,35.62,35.44,35.48,51432.0,32.8117,32.9597,32.7932,32.8302,51432.0
2016-12-09 09:35:00,35.48,35.51,35.41,35.44,49692.0,32.8302,32.858,32.7654,32.7932,49692.0
2016-12-09 09:40:00,35.43,35.46,35.36,35.4,36526.0,32.7839,32.8117,32.7192,32.7562,36526.0
2016-12-09 09:45:00,35.41,35.47,35.41,35.45,11319.0,32.7654,32.8209,32.7654,32.8024,11319.0
2016-12-09 09:50:00,35.47,35.51,35.44,35.51,6543.0,32.8209,32.858,32.7932,32.858,6543.0
2016-12-09 09:55:00,35.49,35.5,35.41,35.41,11955.0,32.8395,32.8487,32.7654,32.7654,11955.0
2016-12-09 10:00:00,35.41,35.44,35.33,35.33,47639.0,32.7654,32.7932,32.6914,32.6914,47639.0
2016-12-09 10:05:00,35.32,35.34,35.29,35.32,24270.0,32.6822,32.7007,32.6544,32.6822,24270.0
2016-12-09 10:10:00,35.32,35.34,35.28,35.34,11786.0,32.6822,32.7007,32.6451,32.7007,11786.0
2016-12-09 10:15:00,35.35,35.37,35.33,35.37,19614.0,32.7099,32.7284,32.6914,32.7284,19614.0
2016-12-09 10:20:00,35.38,35.4,35.37,35.39,20311.0,32.7377,32.7562,32.7284,32.7469,20311.0
2016-12-09 10:25:00,35.4,35.43,35.38,35.39,9013.0,32.7562,32.7839,32.7377,32.7469,9013.0
2016-12-09 10:30:00,35.39,35.42,35.38,35.42,12746.0,32.7469,32.7747,32.7377,32.7747,12746.0
2016-12-09 10:35:00,35.42,35.42,35.4,35.42,6602.0,32.7747,32.7747,32.7562,32.7747,6602.0
2016-12-09 10:40:00,35.42,35.43,35.38,35.39,8398.0,32.7747,32.7839,32.7377,32.7469,8398.0
2016-12-09 10:45:00,35.4,35.44,35.39,35.42,7512.0,32.7562,32.7932,32.7469,32.7747,7512.0
2016-12-09 10:50:00,35.41,35.41,35.35,35.35,7015.0,32.7654,32.7654,32.7099,32.7099,7015.0
2016-12-09 10:55:00,35.35,35.35,35.31,35.31,2000.0,32.7099,32.7099,32.6729,32.6729,2000.0
2016-12-09 11:00:00,35.31,35.32,35.3,35.3,3053.0,32.6729,32.6822,32.6636,32.6636,3053.0
2016-12-09 11:05:00,35.32,35.36,35.32,35.35,5175.0,32.6822,32.7192,32.6822,32.7099,5175.0
2016-12-09 11:10:00,35.36,35.4,35.36,35.4,7375.0,32.7192,32.7562,32.7192,32.7562,7375.0
2016-12-09 11:15:00,35.41,35.42,35.4,35.42,13716.0,32.7654,32.7747,32.7562,32.7747,13716.0
2016-12-09 11:20:00,35.42,35.45,35.4,35.4,6874.0,32.7747,32.8024,32.7562,32.7562,6874.0
2016-12-09 11:25:00,35.41,35.41,35.34,35.36,5826.0,32.7654,32.7654,32.7007,32.7192,5826.0
2016-12-09 11:30:00,35.35,35.36,35.34,35.35,9728.0,32.7099,32.7192,32.7007,32.7099,9728.0
2016-12-09 11:35:00,35.35,35.36,35.34,35.36,12918.0,32.7099,32.7192,32.7007,32.7192,12918.0
2016-12-09 11:40:00,35.35,35.37,35.35,35.36,6843.0,32.7099,32.7284,32.7099,32.7192,6843.0
2016-12-09 11:45:00,35.35,35.36,35.34,35.35,7400.0,32.7099,32.7192,32.7007,32.7099,7400.0
2016-12-09 11:50:00,35.35,35.35,35.33,35.34,6750.0,32.7099,32.7099,32.6914,32.7007,6750.0
2016-12-09 11:55:00,35.33,35.37,35.33,35.37,10000.0,32.6914,32.7284,32.6914,32.7284,10000.0
2016-12-09 12:00:00,35.34,35.35,35.33,35.33,5688.0,32.7007,32.7099,32.6914,32.6914,5688.0
2016-12-09 12:05:00,35.34,35.36,35.32,35.32,160301.0,32.7007,32.7192,32.6822,32.6822,160301.0
2016-12-09 12:10:00,35.33,35.34,35.31,35.34,13381.0,32.6914,32.7007,32.6729,32.7007,13381.0
2016-12-09 12:15:00,35.34,35.34,35.32,35.33,17892.0,32.7007,32.7007,32.6822,32.6914,17892.0
2016-12-09 12:20:00,35.34,35.37,35.33,35.37,4100.0,32.7007,32.7284,32.6914,32.7284,4100.0
2016-12-09 12:25:00,35.37,35.38,35.34,35.34,6900.0,32.7284,32.7377,32.7007,32.7007,6900.0
2016-12-09 12:30:00,35.34,35.35,35.33,35.34,5461.0,32.7007,32.7099,32.6914,32.7007,5461.0
2016-12-09 12:35:00,35.34,35.34,35.31,35.32,20388.0,32.7007,32.7007,32.6729,32.6822,20388.0
2016-12-09 12:40:00,35.32,35.32,35.29,35.3,7409.0,32.6822,32.6822,32.6544,32.6636,7409.0
2016-12-09 12:45:00,35.29,35.32,35.29,35.32,19599.0,32.6544,32.6822,32.6544,32.6822,19599.0
2016-12-09 12:50:00,35.33,35.34,35.32,35.34,12246.0,32.6914,32.7007,32.6822,32.7007,12246.0
2016-12-09 12:55:00,35.34,35.35,35.33,35.34,7994.0,32.7007,32.7099,32.6914,32.7007,7994.0
2016-12-09 13:00:00,35.35,35.36,35.35,35.35,7314.0,32.7099,32.7192,32.7099,32.7099,7314.0
2016-12-09 13:05:00,35.35,35.35,35.34,35.35,14765.0,32.7099,32.7099,32.7007,32.7099,14765.0
2016-12-09 13:10:00,35.35,35.37,35.35,35.36,12935.0,32.7099,32.7284,32.7099,32.7192,12935.0
2016-12-09 13:15:00,35.36,35.36,35.35,35.36,17253.0,32.7192,32.7192,32.7099,32.7192,17253.0
2016-12-09 13:20:00,35.36,35.38,35.35,35.38,17898.0,32.7192,32.7377,32.7099,32.7377,17898.0
2016-12-09 13:25:00,35.37,35.38,35.37,35.37,8524.0,32.7284,32.7377,32.7284,32.7284,8524.0
2016-12-09 13:30:00,35.37,35.39,35.36,35.38,18680.0,32.7284,32.7469,32.7192,32.7377,18680.0
2016-12-09 13:35:00,35.38,35.39,35.36,35.39,30200.0,32.7377,32.7469,32.7192,32.7469,30200.0
2016-12-09 13:40:00,35.39,35.39,35.37,35.37,19818.0,32.7469,32.7469,32.7284,32.7284,19818.0
2016-12-09 13:45:00,35.37,35.4,35.36,35.39,23201.0,32.7284,32.7562,32.7192,32.7469,23201.0
2016-12-09 13:50:00,35.38,35.44,35.38,35.43,28895.0,32.7377,32.7932,32.7377,32.7839,28895.0
2016-12-09 13:55:00,35.43,35.43,35.41,35.42,8410.0,32.7839,32.7839,32.7654,32.7747,8410.0
2016-12-09 14:00:00,35.42,35.44,35.42,35.43,4960.0,32.7747,32.7932,32.7747,32.7839,4960.0
2016-12-09 14:05:00,35.44,35.45,35.43,35.43,10900.0,32.7932,32.8024,32.7839,32.7839,10900.0
2016-12-09 14:10:00,35.43,35.45,35.42,35.45,32973.0,32.7839,32.8024,32.7747,32.8024,32973.0
2016-12-09 14:15:00,35.45,35.46,35.44,35.45,15807.0,32.8024,32.8117,32.7932,32.8024,15807.0
2016-12-09 14:20:00,35.44,35.45,35.42,35.44,30010.0,32.7932,32.8024,32.7747,32.7932,30010.0
2016-12-09 14:25:00,35.43,35.43,35.4,35.4,25364.0,32.7839,32.7839,32.7562,32.7562,25364.0
2016-12-09 14:30:00,35.41,35.44,35.41,35.44,20936.0,32.7654,32.7932,32.7654,32.7932,20936.0
2016-12-09 14:35:00,35.44,35.46,35.43,35.45,13975.0,32.7932,32.8117,32.7839,32.8024,13975.0
2016-12-09 14:40:00,35.46,35.47,35.46,35.46,8866.0,32.8117,32.8209,32.8117,32.8117,8866.0
2016-12-09 14:45:00,35.46,35.49,35.45,35.48,27427.0,32.8117,32.8395,32.8024,32.8302,27427.0
2016-12-09 14:50:00,35.48,35.49,35.48,35.48,7000.0,32.8302,32.8395,32.8302,32.8302,7000.0
2016-12-09 14:55:00,35.48,35.48,35.45,35.45,6257.0,32.8302,32.8302,32.8024,32.8024,6257.0
2016-12-09 15:00:00,35.46,35.46,35.43,35.45,6030.0,32.8117,32.8117,32.7839,32.8024,6030.0
2016-12-09 15:05:00,35.45,35.45,35.43,35.44,12265.0,32.8024,32.8024,32.7839,32.7932,12265.0
2016-12-09 15:10:00,35.44,35.46,35.44,35.45,18625.0,32.7932,32.8117,32.7932,32.8024,18625.0
2016-12-09 15:15:00,35.45,35.48,35.45,35.47,7240.0,32.8024,32.8302,32.8024,32.8209,7240.0
2016-12-09 15:20:00,35.48,35.49,35.47,35.48,8733.0,32.8302,32.8395,32.8209,32.8302,8733.0
2016-12-09 15:25:00,35.49,35.51,35.48,35.49,19077.0,32.8395,32.858,32.8302,32.8395,19077.0
2016-12-09 15:30:00,35.49,35.5,35.48,35.48,24239.0,32.8395,32.8487,32.8302,32.8302,24239.0
2016-12-09 15:35:00,35.48,35.49,35.47,35.47,8974.0,32.8302,32.8395,32.8209,32.8209,8974.0
2016-12-09 15:40:00,35.48,35.49,35.47,35.48,38467.0,32.8302,32.8395,32.8209,32.8302,38467.0
2016-12-09 15:45:00,35.48,35.5,35.47,35.47,53429.0,32.8302,32.8487,32.8209,32.8209,53429.0
2016-12-09 15:50:00,35.47,35.48,35.46,35.48,59237.0,32.8209,32.8302,32.8117,32.8302,59237.0
2016-12-09 15:55:00,35.48,35.5,35.47,35.49,144085.0,32.8302,32.8487,32.8209,32.8395,144085.0
2016-12-12 09:30:00,35.26,35.43,35.25,35.33,43327.0,32.6266,32.7839,32.6174,32.6914,43327.0
2016-12-12 09:35:00,35.34,35.34,35.23,35.33,21832.0,32.7007,32.7007,32.5989,32.6914,21832.0
2016-12-12 09:40:00,35.33,35.43,35.33,35.42,19310.0,32.6914,32.7839,32.6914,32.7747,19310.0
2016-12-12 09:45:00,35.42,35.44,35.41,35.42,12137.0,32.7747,32.7932,32.7654,32.7747,12137.0
2016-12-12 09:50:00,35.44,35.49,35.44,35.45,16191.0,32.7932,32.8395,32.7932,32.8024,16191.0
2016-12-12 09:55:00,35.45,35.45,35.41,35.43,16655.0,32.8024,32.8024,32.7654,32.7839,16655.0
2016-12-12 10:00:00,35.43,35.46,35.38,35.38,10367.0,32.7839,32.8117,32.7377,32.7377,10367.0
2016-12-12 10:05:00,35.36,35.38,35.33,35.34,26667.0,32.7192,32.7377,32.6914,32.7007,26667.0
2016-12-12 10:10:00,35.34,35.34,35.31,35.33,15533.0,32.7007,32.7007,32.6729,32.6914,15533.0
2016-12-12 10:15:00,35.33,35.33,35.29,35.3,5174.0,32.6914,32.6914,32.6544,32.6636,5174.0
2016-12-12 10:20:00,35.3,35.32,35.29,35.3,6940.0,32.6636,32.6822,32.6544,32.6636,6940.0
2016-12-12 10:25:00,35.29,35.3,35.24,35.25,26596.0,32.6544,32.6636,32.6081,32.6174,26596.0
2016-12-12 10:30:00,35.25,35.3,35.25,35.3,10784.0,32.6174,32.6636,32.6174,32.6636,10784.0
2016-12-12 10:35:00,35.29,35.34,35.29,35.34,19418.0,32.6544,32.7007,32.6544,32.7007,19418.0
2016-12-12 10:40:00,35.35,35.36,35.31,35.31,63562.0,32.7099,32.7192,32.6729,32.6729,63562.0
2016-12-12 10:45:00,35.31,35.31,35.27,35.27,11062.0,32.6729,32.6729,32.6359,32.6359,11062.0
2016-12-12 10:50:00,35.28,35.28,35.24,35.24,10549.0,32.6451,32.6451,32.6081,32.6081,10549.0
2016-12-12 10:55:00,35.25,35.27,35.25,35.27,37439.0,32.6174,32.6359,32.6174,32.6359,37439.0
2016-12-12 11:00:00,35.26,35.27,35.24,35.26,55914.0,32.6266,32.6359,32.6081,32.6266,55914.0
2016-12-12 11:05:00,35.26,35.28,35.24,35.28,36175.0,32.6266,32.6451,32.6081,32.6451,36175.0
2016-12-12 11:10:00,35.29,35.32,35.29,35.31,49145.0,32.6544,32.6822,32.6544,32.6729,49145.0
2016-12-12 11:15:00,35.31,35.35,35.31,35.34,9100.0,32.6729,32.7099,32.6729,32.7007,9100.0
2016-12-12 11:20:00,35.33,35.35,35.33,35.34,23104.0,32.6914,32.7099,32.6914,32.7007,23104.0
2016-12-12 11:25:00,35.34,35.34,35.3,35.3,16692.0,32.7007,32.7007,32.6636,32.6636,16692.0
2016-12-12 11:30:00,35.31,35.31,35.27,35.28,11555.0,32.6729,32.6729,32.6359,32.6451,11555.0
2016-12-12 11:35:00,35.28,35.31,35.28,35.29,15719.0,32.6451,32.6729,32.6451,32.6544,15719.0
2016-12-12 11:40:00,35.3,35.32,35.26,35.26,11600.0,32.6636,32.6822,32.6266,32.6266,11600.0
2016-12-12 11:45:00,35.26,35.28,35.25,35.27,9000.0,32.6266,32.6451,32.6174,32.6359,9000.0
2016-12-12 11:50:00,35.27,35.27,35.24,35.24,7760.0,32.6359,32.6359,32.6081,32.6081,7760.0
2016-12-12 11:55:00,35.24,35.26,35.24,35.26,3716.0,32.6081,32.6266,32.6081,32.6266,3716.0
2016-12-12 12:00:00,35.25,35.26,35.18,35.19,31220.0,32.6174,32.6266,32.5526,32.5619,31220.0
2016-12-12 12:05:00,35.18,35.18,35.16,35.18,7536.0,32.5526,32.5526,32.5341,32.5526,7536.0
2016-12-12 12:10:00,35.17,35.23,35.17,35.23,5500.0,32.5434,32.5989,32.5434,32.5989,5500.0
2016-12-12 12:15:00,35.22,35.24,35.21,35.23,37417.0,32.5896,32.6081,32.5804,32.5989,37417.0
2016-12-12 12:20:00,35.21,35.23,35.19,35.23,19213.0,32.5804,32.5989,32.5619,32.5989,19213.0
2016-12-12 12:25:00,35.23,35.25,35.2,35.2,10150.0,32.5989,32.6174,32.5711,32.5711,10150.0
2016-12-12 12:30:00,35.21,35.23,35.21,35.23,7515.0,32.5804,32.5989,32.5804,32.5989,7515.0
2016-12-12 12:35:00,35.24,35.31,35.24,35.3,14566.0,32.6081,32.6729,32.6081,32.6636,14566.0
2016-12-12 12:40:00,35.29,35.29,35.26,35.29,5910.0,32.6544,32.6544,32.6266,32.6544,5910.0
2016-12-12 12:45:00,35.29,35.3,35.26,35.26,8925.0,32.6544,32.6636,32.6266,32.6266,8925.0
2016-12-12 12:50:00,35.27,35.27,35.24,35.24,8100.0,32.6359,32.6359,32.6081,32.6081,8100.0
2016-12-12 12:55:00,35.25,35.26,35.23,35.24,7094.0,32.6174,32.6266,32.5989,32.6081,7094.0
2016-12-12 13:00:00,35.23,35.26,35.21,35.26,15700.0,32.5989,32.6266,32.5804,32.6266,15700.0
2016-12-12 13:05:00,35.26,35.27,35.24,35.26,8041.0,32.6266,32.6359,32.6081,32.6266,8041.0
2016-12-12 13:10:00,35.27,35.27,35.25,35.26,4551.0,32.6359,32.6359,32.6174,32.6266,4551.0
2016-12-12 13:15:00,35.26,35.31,35.26,35.31,13401.0,32.6266,32.6729,32.6266,32.6729,13401.0
2016-12-12 13:20:00,35.32,35.32,35.3,35.3,9883.0,32.6822,32.6822,32.6636,32.6636,9883.0
2016-12-12 13:25:00,35.3,35.31,35.26,35.27,9465.0,32.6636,32.6729,32.6266,32.6359,9465.0
2016-12-12 13:30:00,35.27,35.28,35.23,35.24,11625.0,32.6359,32.6451,32.5989,32.6081,11625.0
2016-12-12 13:35:00,35.24,35.28,35.23,35.25,12805.0,32.6081,32.6451,32.5989,32.6174,12805.0
2016-12-12 13:40:00,35.25,35.27,35.24,35.27,7800.0,32.6174,32.6359,32.6081,32.6359,7800.0
2016-12-12 13:45:00,35.27,35.29,35.26,35.27,9538.0,32.6359,32.6544,32.6266,32.6359,9538.0
2016-12-12 13:50:00,35.26,35.28,35.25,35.25,13406.0,32.6266,32.6451,32.6174,32.6174,13406.0
2016-12-12 13:55:00,35.25,35.27,35.24,35.26,7300.0,32.6174,32.6359,32.6081,32.6266,7300.0
2016-12-12 14:00:00,35.26,35.28,35.25,35.27,9300.0,32.6266,32.6451,32.6174,32.6359,9300.0
2016-12-12 14:05:00,35.26,35.27,35.24,35.27,10158.0,32.6266,32.6359,32.6081,32.6359,10158.0
2016-12-12 14:10:00,35.27,35.3,35.26,35.29,17789.0,32.6359,32.6636,32.6266,32.6544,17789.0
2016-12-12 14:15:00,35.29,35.3,35.27,35.3,15398.0,32.6544,32.6636,32.6359,32.6636,15398.0
2016-12-12 14:20:00,35.29,35.3,35.28,35.29,10012.0,32.6544,32.6636,32.6451,32.6544,10012.0
2016-12-12 14:25:00,35.3,35.3,35.28,35.29,8407.0,32.6636,32.6636,32.6451,32.6544,8407.0
2016-12-12 14:30:00,35.29,35.3,35.28,35.28,8724.0,32.6544,32.6636,32.6451,32.6451,8724.0
2016-12-12 14:35:00,35.28,35.28,35.27,35.27,7577.0,32.6451,32.6451,32.6359,32.6359,7577.0
2016-12-12 14:40:00,35.27,35.28,35.26,35.27,7579.0,32.6359,32.6451,32.6266,32.6359,7579.0
2016-12-12 14:45:00,35.28,35.31,35.27,35.29,13062.0,32.6451,32.6729,32.6359,32.6544,13062.0
2016-12-12 14:50:00,35.28,35.29,35.27,35.29,20020.0,32.6451,32.6544,32.6359,32.6544,20020.0
2016-12-12 14:55:00,35.28,35.3,35.27,35.29,9974.0,32.6451,32.6636,32.6359,32.6544,9974.0
2016-12-12 15:00:00,35.29,35.31,35.28,35.31,10956.0,32.6544,32.6729,32.6451,32.6729,10956.0
2016-12-12 15:05:00,35.31,35.32,35.29,35.31,27345.0,32.6729,32.6822,32.6544,32.6729,27345.0
2016-12-12 15:10:00,35.32,35.33,35.3,35.31,13061.0,32.6822,32.6914,32.6636,32.6729,13061.0
2016-12-12 15:15:00,35.31,35.31,35.29,35.3,12724.0,32.6729,32.6729,32.6544,32.6636,12724.0
2016-12-12 15:20:00,35.3,35.33,35.3,35.3,17604.0,32.6636,32.6914,32.6636,32.6636,17604.0
2016-12-12 15:25:00,35.3,35.32,35.29,35.29,14120.0,32.6636,32.6822,32.6544,32.6544,14120.0
2016-12-12 15:30:00,35.3,35.3,35.28,35.3,62346.0,32.6636,32.6636,32.6451,32.6636,62346.0
2016-12-12 15:35:00,35.3,35.32,35.28,35.32,53868.0,32.6636,32.6822,32.6451,32.6822,53868.0
2016-12-12 15:40:00,35.32,35.33,35.31,35.33,46393.0,32.6822,32.6914,32.6729,32.6914,46393.0
2016-12-12 15:45:00,35.32,35.33,35.3,35.31,84735.0,32.6822,32.6914,32.6636,32.6729,84735.0
2016-12-12 15:50:00,35.31,35.33,35.3,35.32,36910.0,32.6729,32.6914,32.6636,32.6822,36910.0
2016-12-12 15:55:00,35.32,35.33,35.3,35.32,119235.0,32.6822,32.6914,32.6636,32.6822,119235.0
2016-12-13 09:30:00,35.43,35.77,35.43,35.45,34540.0,32.7839,33.0985,32.7839,32.8024,34540.0
2016-12-13 09:35:00,35.47,35.53,35.47,35.53,29940.0,32.8209,32.8765,32.8209,32.8765,29940.0
2016-12-13 09:40:00,35.53,35.61,35.53,35.56,30032.0,32.8765,32.9505,32.8765,32.9042,30032.0
2016-12-13 09:45:00,35.56,35.56,35.46,35.47,18444.0,32.9042,32.9042,32.8117,32.8209,18444.0
2016-12-13 09:50:00,35.48,35.5,35.42,35.43,20424.0,32.8302,32.8487,32.7747,32.7839,20424.0
2016-12-13 09:55:00,35.43,35.43,35.36,35.37,10770.0,32.7839,32.7839,32.7192,32.7284,10770.0
2016-12-13 10:00:00,35.37,35.4,35.35,35.39,17826.0,32.7284,32.7562,32.7099,32.7469,17826.0
2016-12-13 10:05:00,35.39,35.39,35.34,35.36,10348.0,32.7469,32.7469,32.7007,32.7192,10348.0
2016-12-13 10:10:00,35.37,35.45,35.37,35.4,17657.0,32.7284,32.8024,32.7284,32.7562,17657.0
2016-12-13 10:15:00,35.4,35.42,35.38,35.39,15790.0,32.7562,32.7747,32.7377,32.7469,15790.0
2016-12-13 10:20:00,35.39,35.41,35.35,35.36,16899.0,32.7469,32.7654,32.7099,32.7192,16899.0
2016-12-13 10:25:00,35.37,35.4,35.33,35.33,34797.0,32.7284,32.7562,32.6914,32.6914,34797.0
2016-12-13 10:30:00,35.34,35.35,35.26,35.26,30588.0,32.7007,32.7099,32.6266,32.6266,30588.0
2016-12-13 10:35:00,35.26,35.32,35.25,35.3,24035.0,32.6266,32.6822,32.6174,32.6636,24035.0
2016-12-13 10:40:00,35.3,35.31,35.25,35.25,14462.0,32.6636,32.6729,32.6174,32.6174,14462.0
2016-12-13 10:45:00,35.26,35.28,35.25,35.26,12773.0,32.6266,32.6451,32.6174,32.6266,12773.0
2016-12-13 10:50:00,35.26,35.31,35.24,35.3,7729.0,32.6266,32.6729,32.6081,32.6636,7729.0
2016-12-13 10:55:00,35.31,35.34,35.31,35.34,8178.0,32.6729,32.7007,32.6729,32.7007,8178.0
2016-12-13 11:00:00,35.35,35.37,35.34,35.35,10396.0,32.7099,32.7284,32.7007,32.7099,10396.0
2016-12-13 11:05:00,35.34,35.37,35.33,35.36,13800.0,32.7007,32.7284,32.6914,32.7192,13800.0
2016-12-13 11:10:00,35.36,35.39,35.36,35.39,36241.0,32.7192,32.7469,32.7192,32.7469,36241.0
2016-12-13 11:15:00,35.39,35.39,35.35,35.36,4869.0,32.7469,32.7469,32.7099,32.7192,4869.0
2016-12-13 11:20:00,35.36,35.42,35.35,35.41,6889.0,32.7192,32.7747,32.7099,32.7654,6889.0
2016-12-13 11:25:00,35.41,35.41,35.36,35.36,6166.0,32.7654,32.7654,32.7192,32.7192,6166.0
2016-12-13 11:30:00,35.35,35.35,35.33,35.33,9991.0,32.7099,32.7099,32.6914,32.6914,9991.0
2016-12-13 11:35:00,35.32,35.33,35.3,35.33,19784.0,32.6822,32.6914,32.6636,32.6914,19784.0
2016-12-13 11:40:00,35.33,35.34,35.3,35.3,7424.0,32.6914,32.7007,32.6636,32.6636,7424.0
2016-12-13 11:45:00,35.29,35.36,35.29,35.35,8346.0,32.6544,32.7192,32.6544,32.7099,8346.0
2016-12-13 11:50:00,35.36,35.37,35.33,35.36,5698.0,32.7192,32.7284,32.6914,32.7192,5698.0
2016-12-13 11:55:00,35.36,35.38,35.34,35.37,10494.0,32.7192,32.7377,32.7007,32.7284,10494.0
2016-12-13 12:00:00,35.37,35.42,35.36,35.41,19037.0,32.7284,32.7747,32.7192,32.7654,19037.0
2016-12-13 12:05:00,35.39,35.44,35.38,35.44,17295.0,32.7469,32.7932,32.7377,32.7932,17295.0
2016-12-13 12:10:00,35.43,35.43,35.4,35.41,12046.0,32.7839,32.7839,32.7562,32.7654,12046.0
2016-12-13 12:15:00,35.42,35.45,35.42,35.42,26262.0,32.7747,32.8024,32.7747,32.7747,26262.0
2016-12-13 12:20:00,35.42,35.45,35.42,35.44,11249.0,32.7747,32.8024,32.7747,32.7932,11249.0
2016-12-13 12:25:00,35.44,35.44,35.4,35.42,4956.0,32.7932,32.7932,32.7562,32.7747,4956.0
2016-12-13 12:30:00,35.43,35.44,35.42,35.44,11279.0,32.7839,32.7932,32.7747,32.7932,11279.0
2016-12-13 12:35:00,35.44,35.44,35.41,35.43,6600.0,32.7932,32.7932,32.7654,32.7839,6600.0
2016-12-13 12:40:00,35.43,35.47,35.42,35.47,21321.0,32.7839,32.8209,32.7747,32.8209,21321.0
2016-12-13 12:45:00,35.47,35.48,35.45,35.47,9944.0,32.8209,32.8302,32.8024,32.8209,9944.0
2016-12-13 12:50:00,35.47,35.48,35.45,35.47,6119.0,32.8209,32.8302,32.8024,32.8209,6119.0
2016-12-13 12:55:00,35.47,35.49,35.47,35.48,6353.0,32.8209,32.8395,32.8209,32.8302,6353.0
2016-12-13 13:00:00,35.47,35.51,35.47,35.5,6695.0,32.8209,32.858,32.8209,32.8487,6695.0
2016-12-13 13:05:00,35.5,35.52,35.49,35.5,9500.0,32.8487,32.8672,32.8395,32.8487,9500.0
2016-12-13 13:10:00,35.5,35.51,35.5,35.5,7059.0,32.8487,32.858,32.8487,32.8487,7059.0
2016-12-13 13:15:00,35.51,35.57,35.51,35.56,4800.0,32.858,32.9135,32.858,32.9042,4800.0
2016-12-13 13:20:00,35.57,35.58,35.53,35.53,4640.0,32.9135,32.9227,32.8765,32.8765,4640.0
2016-12-13 13:25:00,35.53,35.54,35.52,35.53,15505.0,32.8765,32.8857,32.8672,32.8765,15505.0
2016-12-13 13:30:00,35.53,35.54,35.51,35.52,4174.0,32.8765,32.8857,32.858,32.8672,4174.0
2016-12-13 13:35:00,35.52,35.52,35.47,35.47,4868.0,32.8672,32.8672,32.8209,32.8209,4868.0
2016-12-13 13:40:00,35.47,35.51,35.47,35.48,12675.0,32.8209,32.858,32.8209,32.8302,12675.0
2016-12-13 13:45:00,35.47,35.47,35.43,35.43,12231.0,32.8209,32.8209,32.7839,32.7839,12231.0
2016-12-13 13:50:00,35.45,35.47,35.45,35.47,15035.0,32.8024,32.8209,32.8024,32.8209,15035.0
2016-12-13 13:55:00,35.47,35.48,35.46,35.47,5000.0,32.8209,32.8302,32.8117,32.8209,5000.0
2016-12-13 14:00:00,35.47,35.47,35.45,35.47,5675.0,32.8209,32.8209,32.8024,32.8209,5675.0
2016-12-13 14:05:00,35.47,35.47,35.42,35.42,7152.0,32.8209,32.8209,32.7747,32.7747,7152.0
2016-12-13 14:10:00,35.42,35.43,35.4,35.41,9686.0,32.7747,32.7839,32.7562,32.7654,9686.0
2016-12-13 14:15:00,35.41,35.43,35.38,35.4,13118.0,32.7654,32.7839,32.7377,32.7562,13118.0
2016-12-13 14:20:00,35.41,35.44,35.4,35.4,6561.0,32.7654,32.7932,32.7562,32.7562,6561.0
2016-12-13 14:25:00,35.4,35.4,35.37,35.38,16531.0,32.7562,32.7562,32.7284,32.7377,16531.0
2016-12-13 14:30:00,35.37,35.4,35.36,35.38,9900.0,32.7284,32.7562,32.7192,32.7377,9900.0
2016-12-13 14:35:00,35.39,35.4,35.36,35.38,9132.0,32.7469,32.7562,32.7192,32.7377,9132.0
2016-12-13 14:40:00,35.39,35.4,35.38,35.38,4538.0,32.7469,32.7562,32.7377,32.7377,4538.0
2016-12-13 14:45:00,35.38,35.4,35.37,35.4,4000.0,32.7377,32.7562,32.7284,32.7562,4000.0
2016-12-13 14:50:00,35.39,35.42,35.39,35.41,16056.0,32.7469,32.7747,32.7469,32.7654,16056.0
2016-12-13 14:55:00,35.41,35.41,35.37,35.38,8561.0,32.7654,32.7654,32.7284,32.7377,8561.0
2016-12-13 15:00:00,35.38,35.4,35.37,35.38,13418.0,32.7377,32.7562,32.7284,32.7377,13418.0
2016-12-13 15:05:00,35.38,35.4,35.37,35.39,7540.0,32.7377,32.7562,32.7284,32.7469,7540.0
2016-12-13 15:10:00,35.39,35.39,35.35,35.35,12280.0,32.7469,32.7469,32.7099,32.7099,12280.0
2016-12-13 15:15:00,35.35,35.38,35.35,35.38,18973.0,32.7099,32.7377,32.7099,32.7377,18973.0
2016-12-13 15:20:00,35.37,35.38,35.35,35.36,6628.0,32.7284,32.7377,32.7099,32.7192,6628.0
2016-12-13 15:25:00,35.36,35.39,35.36,35.39,8106.0,32.7192,32.7469,32.7192,32.7469,8106.0
2016-12-13 15:30:00,35.39,35.4,35.37,35.39,18983.0,32.7469,32.7562,32.7284,32.7469,18983.0
2016-12-13 15:35:00,35.39,35.41,35.38,35.39,26252.0,32.7469,32.7654,32.7377,32.7469,26252.0
2016-12-13 15:40:00,35.39,35.42,35.39,35.41,17100.0,32.7469,32.7747,32.7469,32.7654,17100.0
2016-12-13 15:45:00,35.4,35.41,35.38,35.38,16145.0,32.7562,32.7654,32.7377,32.7377,16145.0
2016-12-13 15:50:00,35.37,35.38,35.35,35.37,23099.0,32.7284,32.7377,32.7099,32.7284,23099.0
2016-12-13 15:55:00,35.37,35.39,35.36,35.39,122396.0,32.7284,32.7469,32.7192,32.7469,122396.0
2016-12-14 09:30:00,35.33,35.48,35.33,35.45,27940.0,32.6914,32.8302,32.6914,32.8024,27940.0
2016-12-14 09:35:00,35.45,35.61,35.42,35.59,25600.0,32.8024,32.9505,32.7747,32.932,25600.0
2016-12-14 09:40:00,35.58,35.58,35.48,35.49,11605.0,32.9227,32.9227,32.8302,32.8395,11605.0
2016-12-14 09:45:00,35.49,35.54,35.49,35.52,25385.0,32.8395,32.8857,32.8395,32.8672,25385.0
2016-12-14 09:50:00,35.52,35.53,35.48,35.51,120347.0,32.8672,32.8765,32.8302,32.858,120347.0
2016-12-14 09:55:00,35.5,35.5,35.44,35.44,16830.0,32.8487,32.8487,32.7932,32.7932,16830.0
2016-12-14 10:00:00,35.42,35.43,35.36,35.36,5060.0,32.7747,32.7839,32.7192,32.7192,5060.0
2016-12-14 10:05:00,35.37,35.37,35.28,35.3,9117.0,32.7284,32.7284,32.6451,32.6636,9117.0
2016-12-14 10:10:00,35.29,35.37,35.29,35.35,3600.0,32.6544,32.7284,32.6544,32.7099,3600.0
2016-12-14 10:15:00,35.32,35.32,35.27,35.29,6950.0,32.6822,32.6822,32.6359,32.6544,6950.0
2016-12-14 10:20:00,35.28,35.36,35.28,35.33,10555.0,32.6451,32.7192,32.6451,32.6914,10555.0
2016-12-14 10:25:00,35.34,35.41,35.32,35.41,11484.0,32.7007,32.7654,32.6822,32.7654,11484.0
2016-12-14 10:30:00,35.4,35.44,35.37,35.38,37463.0,32.7562,32.7932,32.7284,32.7377,37463.0
2016-12-14 10:35:00,35.39,35.39,35.35,35.37,5005.0,32.7469,32.7469,32.7099,32.7284,5005.0
2016-12-14 10:40:00,35.38,35.44,35.38,35.41,10115.0,32.7377,32.7932,32.7377,32.7654,10115.0
2016-12-14 10:45:00,35.4,35.4,35.35,35.36,4650.0,32.7562,32.7562,32.7099,32.7192,4650.0
2016-12-14 10:50:00,35.35,35.4,35.33,35.4,7771.0,32.7099,32.7562,32.6914,32.7562,7771.0
2016-12-14 10:55:00,35.41,35.43,35.38,35.43,3700.0,32.7654,32.7839,32.7377,32.7839,3700.0
2016-12-14 11:00:00,35.43,35.44,35.38,35.4,7442.0,32.7839,32.7932,32.7377,32.7562,7442.0
2016-12-14 11:05:00,35.4,35.42,35.36,35.36,16353.0,32.7562,32.7747,32.7192,32.7192,16353.0
2016-12-14 11:10:00,35.34,35.37,35.34,35.34,3720.0,32.7007,32.7284,32.7007,32.7007,3720.0
2016-12-14 11:15:00,35.35,35.39,35.35,35.39,1788.0,32.7099,32.7469,32.7099,32.7469,1788.0
2016-12-14 11:20:00,35.38,35.44,35.38,35.44,61518.0,32.7377,32.7932,32.7377,32.7932,61518.0
2016-12-14 11:25:00,35.45,35.46,35.44,35.45,4898.0,32.8024,32.8117,32.7932,32.8024,4898.0
2016-12-14 11:30:00,35.43,35.43,35.38,35.39,2000.0,32.7839,32.7839,32.7377,32.7469,2000.0
2016-12-14 11:35:00,35.4,35.43,35.39,35.41,11004.0,32.7562,32.7839,32.7469,32.7654,11004.0
2016-12-14 11:40:00,35.4,35.41,35.34,35.34,71747.0,32.7562,32.7654,32.7007,32.7007,71747.0
2016-12-14 11:45:00,35.35,35.37,35.33,35.37,14774.0,32.7099,32.7284,32.6914,32.7284,14774.0
2016-12-14 11:50:00,35.36,35.36,35.33,35.34,3800.0,32.7192,32.7192,32.6914,32.7007,3800.0
2016-12-14 11:55:00,35.35,35.36,35.34,35.36,7159.0,32.7099,32.7192,32.7007,32.7192,7159.0
2016-12-14 12:00:00,35.36,35.4,35.36,35.4,6267.0,32.7192,32.7562,32.7192,32.7562,6267.0
2016-12-14 12:05:00,35.4,35.41,35.38,35.4,5702.0,32.7562,32.7654,32.7377,32.7562,5702.0
2016-12-14 12:10:00,35.4,35.42,35.39,35.42,8493.0,32.7562,32.7747,32.7469,32.7747,8493.0
2016-12-14 12:15:00,35.41,35.42,35.41,35.41,2200.0,32.7654,32.7747,32.7654,32.7654,2200.0
2016-12-14 12:20:00,35.41,35.43,35.4,35.42,6265.0,32.7654,32.7839,32.7562,32.7747,6265.0
2016-12-14 12:25:00,35.42,35.44,35.41,35.44,3378.0,32.7747,32.7932,32.7654,32.7932,3378.0
2016-12-14 12:30:00,35.45,35.45,35.43,35.43,9207.0,32.8024,32.8024,32.7839,32.7839,9207.0
2016-12-14 12:35:00,35.44,35.46,35.43,35.45,12103.0,32.7932,32.8117,32.7839,32.8024,12103.0
2016-12-14 12:40:00,35.45,35.45,35.42,35.43,3368.0,32.8024,32.8024,32.7747,32.7839,3368.0
2016-12-14 12:45:00,35.44,35.45,35.42,35.44,4750.0,32.7932,32.8024,32.7747,32.7932,4750.0
2016-12-14 12:50:00,35.45,35.46,35.44,35.46,5800.0,32.8024,32.8117,32.7932,32.8117,5800.0
2016-12-14 12:55:00,35.47,35.49,35.46,35.46,8347.0,32.8209,32.8395,32.8117,32.8117,8347.0
2016-12-14 13:00:00,35.45,35.48,35.45,35.46,4048.0,32.8024,32.8302,32.8024,32.8117,4048.0
2016-12-14 13:05:00,35.46,35.46,35.43,35.44,4666.0,32.8117,32.8117,32.7839,32.7932,4666.0
2016-12-14 13:10:00,35.43,35.45,35.43,35.43,21709.0,32.7839,32.8024,32.7839,32.7839,21709.0
2016-12-14 13:15:00,35.43,35.46,35.42,35.45,26906.0,32.7839,32.8117,32.7747,32.8024,26906.0
2016-12-14 13:20:00,35.45,35.45,35.43,35.45,4000.0,32.8024,32.8024,32.7839,32.8024,4000.0
2016-12-14 13:25:00,35.46,35.46,35.45,35.45,7613.0,32.8117,32.8117,32.8024,32.8024,7613.0
2016-12-14 13:30:00,35.45,35.47,35.45,35.46,22086.0,32.8024,32.8209,32.8024,32.8117,22086.0
2016-12-14 13:35:00,35.47,35.5,35.46,35.47,25019.0,32.8209,32.8487,32.8117,32.8209,25019.0
2016-12-14 13:40:00,35.47,35.48,35.46,35.47,3950.0,32.8209,32.8302,32.8117,32.8209,3950.0
2016-12-14 13:45:00,35.47,35.49,35.46,35.49,4743.0,32.8209,32.8395,32.8117,32.8395,4743.0
2016-12-14 13:50:00,35.5,35.5,35.47,35.48,4824.0,32.8487,32.8487,32.8209,32.8302,4824.0
2016-12-14 13:55:00,35.48,35.48,35.46,35.48,10621.0,32.8302,32.8302,32.8117,32.8302,10621.0
2016-12-14 14:00:00,35.47,35.55,35.34,35.54,154685.0,32.8209,32.895,32.7007,32.8857,154685.0
2016-12-14 14:05:00,35.53,35.53,35.42,35.46,96146.0,32.8765,32.8765,32.7747,32.8117,96146.0
2016-12-14 14:10:00,35.43,35.45,35.29,35.29,71334.0,32.7839,32.8024,32.6544,32.6544,71334.0
2016-12-14 14:15:00,35.29,35.36,35.27,35.36,106884.0,32.6544,32.7192,32.6359,32.7192,106884.0
2016-12-14 14:20:00,35.35,35.35,35.3,35.32,32142.0,32.7099,32.7099,32.6636,32.6822,32142.0
2016-12-14 14:25:00,35.31,35.33,35.18,35.19,41507.0,32.6729,32.6914,32.5526,32.5619,41507.0
2016-12-14 14:30:00,35.19,35.3,35.19,35.27,98915.0,32.5619,32.6636,32.5619,32.6359,98915.0
2016-12-14 14:35:00,35.27,35.28,35.21,35.26,249434.0,32.6359,32.6451,32.5804,32.6266,249434.0
2016-12-14 14:40:00,35.26,35.3,35.24,35.25,185282.0,32.6266,32.6636,32.6081,32.6174,185282.0
2016-12-14 14:45:00,35.26,35.27,35.21,35.26,155092.0,32.6266,32.6359,32.5804,32.6266,155092.0
2016-12-14 14:50:00,35.25,35.26,35.19,35.2,61574.0,32.6174,32.6266,32.5619,32.5711,61574.0
2016-12-14 14:55:00,35.19,35.23,35.14,35.15,73463.0,32.5619,32.5989,32.5156,32.5248,73463.0
2016-12-14 15:00:00,35.15,35.21,35.15,35.16,108061.0,32.5248,32.5804,32.5248,32.5341,108061.0
2016-12-14 15:05:00,35.16,35.19,35.05,35.07,47512.0,32.5341,32.5619,32.4323,32.4508,47512.0
2016-12-14 15:10:00,35.06,35.06,35.02,35.02,313009.0,32.4416,32.4416,32.4046,32.4046,313009.0
2016-12-14 15:15:00,35.02,35.03,34.96,34.98,114825.0,32.4046,32.4138,32.349,32.3675,114825.0
2016-12-14 15:20:00,34.98,35.02,34.97,35.0,47967.0,32.3675,32.4046,32.3583,32.386,47967.0
2016-12-14 15:25:00,34.99,35.03,34.99,35.02,126701.0,32.3768,32.4138,32.3768,32.4046,126701.0
2016-12-14 15:30:00,35.02,35.15,35.01,35.15,135683.0,32.4046,32.5248,32.3953,32.5248,135683.0
2016-12-14 15:35:00,35.15,35.19,35.12,35.17,104545.0,32.5248,32.5619,32.4971,32.5434,104545.0
2016-12-14 15:40:00,35.17,35.17,35.08,35.09,121515.0,32.5434,32.5434,32.4601,32.4693,121515.0
2016-12-14 15:45:00,35.08,35.08,35.01,35.01,200505.0,32.4601,32.4601,32.3953,32.3953,200505.0
2016-12-14 15:50:00,35.01,35.01,34.93,34.98,203784.0,32.3953,32.3953,32.3213,32.3675,203784.0
2016-12-14 15:55:00,34.97,35.0,34.93,34.95,301177.0,32.3583,32.386,32.3213,32.3398,301177.0
2016-12-15 09:30:00,35.07,35.07,34.9,34.97,56317.0,32.4508,32.4508,32.2935,32.3583,56317.0
2016-12-15 09:35:00,34.96,34.96,34.84,34.85,47459.0,32.349,32.349,32.238,32.2473,47459.0
2016-12-15 09:40:00,34.85,34.9,34.84,34.9,33880.0,32.2473,32.2935,32.238,32.2935,33880.0
2016-12-15 09:45:00,34.9,34.94,34.89,34.93,162254.0,32.2935,32.3305,32.2843,32.3213,162254.0
2016-12-15 09:50:00,34.95,35.03,34.95,35.03,34065.0,32.3398,32.4138,32.3398,32.4138,34065.0
2016-12-15 09:55:00,35.02,35.1,34.99,35.1,63012.0,32.4046,32.4786,32.3768,32.4786,63012.0
2016-12-15 10:00:00,35.11,35.34,35.1,35.34,333288.0,32.4878,32.7007,32.4786,32.7007,333288.0
2016-12-15 10:05:00,35.34,35.38,35.26,35.29,53036.0,32.7007,32.7377,32.6266,32.6544,53036.0
2016-12-15 10:10:00,35.29,35.29,35.2,35.22,40582.0,32.6544,32.6544,32.5711,32.5896,40582.0
2016-12-15 10:15:00,35.22,35.28,35.18,35.18,18165.0,32.5896,32.6451,32.5526,32.5526,18165.0
2016-12-15 10:20:00,35.18,35.23,35.17,35.21,32698.0,32.5526,32.5989,32.5434,32.5804,32698.0
2016-12-15 10:25:00,35.22,35.25,35.17,35.17,114939.0,32.5896,32.6174,32.5434,32.5434,114939.0
2016-12-15 10:30:00,35.18,35.25,35.17,35.25,27752.0,32.5526,32.6174,32.5434,32.6174,27752.0
2016-12-15 10:35:00,35.24,35.3,35.22,35.29,33106.0,32.6081,32.6636,32.5896,32.6544,33106.0
2016-12-15 10:40:00,35.29,35.3,35.27,35.29,23249.0,32.6544,32.6636,32.6359,32.6544,23249.0
2016-12-15 10:45:00,35.29,35.3,35.18,35.21,36334.0,32.6544,32.6636,32.5526,32.5804,36334.0
2016-12-15 10:50:00,35.21,35.28,35.21,35.27,8777.0,32.5804,32.6451,32.5804,32.6359,8777.0
2016-12-15 10:55:00,35.28,35.28,35.21,35.24,16689.0,32.6451,32.6451,32.5804,32.6081,16689.0
2016-12-15 11:00:00,35.24,35.3,35.24,35.29,7004.0,32.6081,32.6636,32.6081,32.6544,7004.0
2016-12-15 11:05:00,35.29,35.35,35.29,35.29,21723.0,32.6544,32.7099,32.6544,32.6544,21723.0
2016-12-15 11:10:00,35.29,35.33,35.27,35.28,20155.0,32.6544,32.6914,32.6359,32.6451,20155.0
2016-12-15 11:15:00,35.28,35.3,35.27,35.27,6076.0,32.6451,32.6636,32.6359,32.6359,6076.0
2016-12-15 11:20:00,35.27,35.3,35.26,35.27,6846.0,32.6359,32.6636,32.6266,32.6359,6846.0
2016-12-15 11:25:00,35.27,35.28,35.22,35.23,17200.0,32.6359,32.6451,32.5896,32.5989,17200.0
2016-12-15 11:30:00,35.22,35.23,35.2,35.2,5300.0,32.5896,32.5989,32.5711,32.5711,5300.0
2016-12-15 11:35:00,35.2,35.21,35.2,35.21,2996.0,32.5711,32.5804,32.5711,32.5804,2996.0
2016-12-15 11:40:00,35.22,35.24,35.17,35.17,5346.0,32.5896,32.6081,32.5434,32.5434,5346.0
2016-12-15 11:45:00,35.17,35.19,35.14,35.18,5958.0,32.5434,32.5619,32.5156,32.5526,5958.0
2016-12-15 11:50:00,35.19,35.2,35.16,35.19,5602.0,32.5619,32.5711,32.5341,32.5619,5602.0
2016-12-15 11:55:00,35.18,35.18,35.12,35.18,22336.0,32.5526,32.5526,32.4971,32.5526,22336.0
2016-12-15 12:00:00,35.18,35.18,35.14,35.14,7755.0,32.5526,32.5526,32.5156,32.5156,7755.0
2016-12-15 12:05:00,35.14,35.16,35.12,35.16,8960.0,32.5156,32.5341,32.4971,32.5341,8960.0
2016-12-15 12:10:00,35.17,35.17,35.12,35.13,8300.0,32.5434,32.5434,32.4971,32.5063,8300.0
2016-12-15 12:15:00,35.13,35.17,35.13,35.14,22990.0,32.5063,32.5434,32.5063,32.5156,22990.0
2016-12-15 12:20:00,35.13,35.13,35.05,35.1,18344.0,32.5063,32.5063,32.4323,32.4786,18344.0
2016-12-15 12:25:00,35.11,35.12,35.08,35.1,14656.0,32.4878,32.4971,32.4601,32.4786,14656.0
2016-12-15 12:30:00,35.08,35.08,35.07,35.07,2098.0,32.4601,32.4601,32.4508,32.4508,2098.0
2016-12-15 12:35:00,35.08,35.11,35.03,35.03,12420.0,32.4601,32.4878,32.4138,32.4138,12420.0
2016-12-15 12:40:00,35.02,35.04,34.93,34.95,44011.0,32.4046,32.4231,32.3213,32.3398,44011.0
2016-12-15 12:45:00,34.96,34.96,34.91,34.91,8210.0,32.349,32.349,32.3028,32.3028,8210.0
2016-12-15 12:50:00,34.9,34.9,34.86,34.86,9336.0,32.2935,32.2935,32.2565,32.2565,9336.0
2016-12-15 12:55:00,34.86,34.89,34.86,34.89,7725.0,32.2565,32.2843,32.2565,32.2843,7725.0
2016-12-15 13:00:00,34.89,34.92,34.88,34.9,26776.0,32.2843,32.312,32.275,32.2935,26776.0
2016-12-15 13:05:00,34.9,34.94,34.89,34.89,7398.0,32.2935,32.3305,32.2843,32.2843,7398.0
2016-12-15 13:10:00,34.9,34.91,34.88,34.89,12070.0,32.2935,32.3028,32.275,32.2843,12070.0
2016-12-15 13:15:00,34.89,34.9,34.87,34.88,7911.0,32.2843,32.2935,32.2658,32.275,7911.0
2016-12-15 13:20:00,34.89,34.9,34.87,34.87,10929.0,32.2843,32.2935,32.2658,32.2658,10929.0
2016-12-15 13:25:00,34.85,34.85,34.79,34.82,39526.0,32.2473,32.2473,32.1917,32.2195,39526.0
2016-12-15 13:30:00,34.83,34.83,34.79,34.8,8774.0,32.2287,32.2287,32.1917,32.201,8774.0
2016-12-15 13:35:00,34.79,34.79,34.75,34.75,26852.0,32.1917,32.1917,32.1547,32.1547,26852.0
2016-12-15 13:40:00,34.76,34.76,34.72,34.72,4285.0,32.164,32.164,32.127,32.127,4285.0
2016-12-15 13:45:00,34.72,34.72,34.67,34.67,15315.0,32.127,32.127,32.0807,32.0807,15315.0
2016-12-15 13:50:00,34.68,34.73,34.64,34.67,24979.0,32.0899,32.1362,32.0529,32.0807,24979.0
2016-12-15 13:55:00,34.66,34.68,34.63,34.63,35952.0,32.0714,32.0899,32.0437,32.0437,35952.0
2016-12-15 14:00:00,34.63,34.65,34.62,34.65,8108.0,32.0437,32.0622,32.0344,32.0622,8108.0
2016-12-15 14:05:00,34.65,34.67,34.63,34.66,12344.0,32.0622,32.0807,32.0437,32.0714,12344.0
2016-12-15 14:10:00,34.66,34.68,34.65,34.65,19616.0,32.0714,32.0899,32.0622,32.0622,19616.0
2016-12-15 14:15:00,34.65,34.66,34.65,34.65,13440.0,32.0622,32.0714,32.0622,32.0622,13440.0
2016-12-15 14:20:00,34.66,34.67,34.62,34.62,48532.0,32.0714,32.0807,32.0344,32.0344,48532.0
2016-12-15 14:25:00,34.61,34.64,34.6,34.63,26553.0,32.0252,32.0529,32.0159,32.0437,26553.0
2016-12-15 14:30:00,34.63,34.65,34.61,34.63,35954.0,32.0437,32.0622,32.0252,32.0437,35954.0
2016-12-15 14:35:00,34.63,34.67,34.62,34.66,42447.0,32.0437,32.0807,32.0344,32.0714,42447.0
2016-12-15 14:40:00,34.67,34.67,34.61,34.62,23385.0,32.0807,32.0807,32.0252,32.0344,23385.0
2016-12-15 14:45:00,34.61,34.61,34.58,34.59,8413.0,32.0252,32.0252,31.9974,32.0067,8413.0
2016-12-15 14:50:00,34.59,34.61,34.58,34.59,11595.0,32.0067,32.0252,31.9974,32.0067,11595.0
2016-12-15 14:55:00,34.59,34.59,34.57,34.57,9034.0,32.0067,32.0067,31.9882,31.9882,9034.0
2016-12-15 15:00:00,34.58,34.62,34.57,34.6,15295.0,31.9974,32.0344,31.9882,32.0159,15295.0
2016-12-15 15:05:00,34.6,34.61,34.58,34.59,4668.0,32.0159,32.0252,31.9974,32.0067,4668.0
2016-12-15 15:10:00,34.59,34.59,34.56,34.57,21129.0,32.0067,32.0067,31.9789,31.9882,21129.0
2016-12-15 15:15:00,34.57,34.57,34.54,34.56,316977.0,31.9882,31.9882,31.9604,31.9789,316977.0
2016-12-15 15:20:00,34.55,34.56,34.54,34.56,215153.0,31.9697,31.9789,31.9604,31.9789,215153.0
2016-12-15 15:25:00,34.56,34.56,34.53,34.53,82079.0,31.9789,31.9789,31.9512,31.9512,82079.0
2016-12-15 15:30:00,34.54,34.57,34.54,34.55,93904.0,31.9604,31.9882,31.9604,31.9697,93904.0
2016-12-15 15:35:00,34.55,34.57,34.54,34.56,44507.0,31.9697,31.9882,31.9604,31.9789,44507.0
2016-12-15 15:40:00,34.56,34.59,34.55,34.57,105721.0,31.9789,32.0067,31.9697,31.9882,105721.0
2016-12-15 15:45:00,34.58,34.61,34.55,34.56,109656.0,31.9974,32.0252,31.9697,31.9789,109656.0
2016-12-15 15:50:00,34.56,34.6,34.56,34.59,71116.0,31.9789,32.0159,31.9789,32.0067,71116.0
2016-12-15 15:55:00,34.6,34.6,34.56,34.58,206953.0,32.0159,32.0159,31.9789,31.9974,206953.0
2016-12-16 09:30:00,34.6,34.75,34.49,34.57,85935.0,32.0846,32.2237,31.9826,32.0568,85935.0
2016-12-16 09:35:00,34.57,34.63,34.5,34.63,48311.0,32.0568,32.1124,31.9919,32.1124,48311.0
2016-12-16 09:40:00,34.64,34.72,34.64,34.64,47674.0,32.1217,32.1959,32.1217,32.1217,47674.0
2016-12-16 09:45:00,34.64,34.74,34.64,34.7,50545.0,32.1217,32.2144,32.1217,32.1773,50545.0
2016-12-16 09:50:00,34.7,34.74,34.61,34.63,102445.0,32.1773,32.2144,32.0939,32.1124,102445.0
2016-12-16 09:55:00,34.64,34.7,34.61,34.66,33560.0,32.1217,32.1773,32.0939,32.1402,33560.0
2016-12-16 10:00:00,34.66,34.69,34.63,34.63,60780.0,32.1402,32.168,32.1124,32.1124,60780.0
2016-12-16 10:05:00,34.63,34.66,34.6,34.6,26885.0,32.1124,32.1402,32.0846,32.0846,26885.0
2016-12-16 10:10:00,34.6,34.65,34.59,34.65,16622.0,32.0846,32.131,32.0753,32.131,16622.0
2016-12-16 10:15:00,34.65,34.7,34.64,34.68,8608.0,32.131,32.1773,32.1217,32.1588,8608.0
2016-12-16 10:20:00,34.67,34.69,34.65,34.67,13315.0,32.1495,32.168,32.131,32.1495,13315.0
2016-12-16 10:25:00,34.67,34.69,34.66,34.69,11862.0,32.1495,32.168,32.1402,32.168,11862.0
2016-12-16 10:30:00,34.7,34.74,34.68,34.72,11414.0,32.1773,32.2144,32.1588,32.1959,11414.0
2016-12-16 10:35:00,34.73,34.79,34.72,34.79,24564.0,32.2051,32.2608,32.1959,32.2608,24564.0
2016-12-16 10:40:00,34.79,34.82,34.78,34.82,12842.0,32.2608,32.2886,32.2515,32.2886,12842.0
2016-12-16 10:45:00,34.82,34.82,34.78,34.79,11544.0,32.2886,32.2886,32.2515,32.2608,11544.0
2016-12-16 10:50:00,34.79,34.79,34.75,34.76,8800.0,32.2608,32.2608,32.2237,32.233,8800.0
2016-12-16 10:55:00,34.76,34.77,34.75,34.76,6126.0,32.233,32.2422,32.2237,32.233,6126.0
2016-12-16 11:00:00,34.76,34.79,34.74,34.74,16996.0,32.233,32.2608,32.2144,32.2144,16996.0
2016-12-16 11:05:00,34.74,34.76,34.72,34.74,11694.0,32.2144,32.233,32.1959,32.2144,11694.0
2016-12-16 11:10:00,34.73,34.77,34.73,34.76,68097.0,32.2051,32.2422,32.2051,32.233,68097.0
2016-12-16 11:15:00,34.76,34.77,34.74,34.74,10615.0,32.233,32.2422,32.2144,32.2144,10615.0
2016-12-16 11:20:00,34.74,34.74,34.68,34.69,18254.0,32.2144,32.2144,32.1588,32.168,18254.0
2016-12-16 11:25:00,34.69,34.69,34.62,34.63,4745.0,32.168,32.168,32.1031,32.1124,4745.0
2016-12-16 11:30:00,34.63,34.67,34.61,34.65,15980.0,32.1124,32.1495,32.0939,32.131,15980.0
2016-12-16 11:35:00,34.66,34.67,34.64,34.65,7817.0,32.1402,32.1495,32.1217,32.131,7817.0
2016-12-16 11:40:00,34.66,34.68,34.65,34.66,10643.0,32.1402,32.1588,32.131,32.1402,10643.0
2016-12-16 11:45:00,34.66,34.69,34.65,34.68,16267.0,32.1402,32.168,32.131,32.1588,16267.0
2016-12-16 11:50:00,34.69,34.7,34.69,34.7,6809.0,32.168,32.1773,32.168,32.1773,6809.0
2016-12-16 11:55:00,34.7,34.71,34.69,34.7,8725.0,32.1773,32.1866,32.168,32.1773,8725.0
2016-12-16 12:00:00,34.71,34.72,34.69,34.69,2002.0,32.1866,32.1959,32.168,32.168,2002.0
2016-12-16 12:05:00,34.7,34.71,34.68,34.69,11300.0,32.1773,32.1866,32.1588,32.168,11300.0
2016-12-16 12:10:00,34.69,34.71,34.68,34.69,3592.0,32.168,32.1866,32.1588,32.168,3592.0
2016-12-16 12:15:00,34.69,34.69,34.65,34.65,6539.0,32.168,32.168,32.131,32.131,6539.0
2016-12-16 12:20:00,34.65,34.68,34.65,34.66,6583.0,32.131,32.1588,32.131,32.1402,6583.0
2016-12-16 12:25:00,34.66,34.68,34.66,34.67,12631.0,32.1402,32.1588,32.1402,32.1495,12631.0
2016-12-16 12:30:00,34.67,34.67,34.66,34.67,3754.0,32.1495,32.1495,32.1402,32.1495,3754.0
2016-12-16 12:35:00,34.66,34.68,34.66,34.66,4500.0,32.1402,32.1588,32.1402,32.1402,4500.0
2016-12-16 12:40:00,34.66,34.67,34.65,34.65,15453.0,32.1402,32.1495,32.131,32.131,15453.0
2016-12-16 12:45:00,34.64,34.66,34.64,34.66,12625.0,32.1217,32.1402,32.1217,32.1402,12625.0
2016-12-16 12:50:00,34.66,34.66,34.61,34.62,17169.0,32.1402,32.1402,32.0939,32.1031,17169.0
2016-12-16 12:55:00,34.62,34.64,34.62,34.63,4100.0,32.1031,32.1217,32.1031,32.1124,4100.0
2016-12-16 13:00:00,34.62,34.63,34.6,34.62,11673.0,32.1031,32.1124,32.0846,32.1031,11673.0
2016-12-16 13:05:00,34.61,34.61,34.6,34.61,2495.0,32.0939,32.0939,32.0846,32.0939,2495.0
2016-12-16 13:10:00,34.61,34.62,34.58,34.58,10884.0,32.0939,32.1031,32.066,32.066,10884.0
2016-12-16 13:15:00,34.58,34.58,34.55,34.55,12534.0,32.066,32.066,32.0382,32.0382,12534.0
2016-12-16 13:20:00,34.56,34.58,34.55,34.56,6325.0,32.0475,32.066,32.0382,32.0475,6325.0
2016-12-16 13:25:00,34.55,34.56,34.54,34.54,7603.0,32.0382,32.0475,32.029,32.029,7603.0
2016-12-16 13:30:00,34.55,34.57,34.54,34.56,4300.0,32.0382,32.0568,32.029,32.0475,4300.0
2016-12-16 13:35:00,34.56,34.6,34.55,34.6,39037.0,32.0475,32.0846,32.0382,32.0846,39037.0
2016-12-16 13:40:00,34.6,34.61,34.59,34.59,3300.0,32.0846,32.0939,32.0753,32.0753,3300.0
2016-12-16 13:45:00,34.59,34.6,34.57,34.58,5786.0,32.0753,32.0846,32.0568,32.066,5786.0
2016-12-16 13:50:00,34.58,34.59,34.57,34.58,3400.0,32.066,32.0753,32.0568,32.066,3400.0
2016-12-16 13:55:00,34.57,34.58,34.55,34.55,5700.0,32.0568,32.066,32.0382,32.0382,5700.0
2016-12-16 14:00:00,34.55,34.56,34.53,34.54,18426.0,32.0382,32.0475,32.0197,32.029,18426.0
2016-12-16 14:05:00,34.54,34.58,34.51,34.57,42067.0,32.029,32.066,32.0011,32.0568,42067.0
2016-12-16 14:10:00,34.57,34.58,34.54,34.58,6000.0,32.0568,32.066,32.029,32.066,6000.0
2016-12-16 14:15:00,34.57,34.58,34.55,34.57,4630.0,32.0568,32.066,32.0382,32.0568,4630.0
2016-12-16 14:20:00,34.56,34.58,34.53,34.57,14571.0,32.0475,32.066,32.0197,32.0568,14571.0
2016-12-16 14:25:00,34.57,34.59,34.56,34.57,9033.0,32.0568,32.0753,32.0475,32.0568,9033.0
2016-12-16 14:30:00,34.57,34.58,34.56,34.57,5600.0,32.0568,32.066,32.0475,32.0568,5600.0
2016-12-16 14:35:00,34.57,34.58,34.56,34.57,10081.0,32.0568,32.066,32.0475,32.0568,10081.0
2016-12-16 14:40:00,34.57,34.6,34.56,34.59,4345.0,32.0568,32.0846,32.0475,32.0753,4345.0
2016-12-16 14:45:00,34.59,34.64,34.58,34.64,20188.0,32.0753,32.1217,32.066,32.1217,20188.0
2016-12-16 14:50:00,34.63,34.64,34.62,34.63,5471.0,32.1124,32.1217,32.1031,32.1124,5471.0
2016-12-16 14:55:00,34.63,34.63,34.61,34.62,5601.0,32.1124,32.1124,32.0939,32.1031,5601.0
2016-12-16 15:00:00,34.63,34.63,34.58,34.59,15468.0,32.1124,32.1124,32.066,32.0753,15468.0
2016-12-16 15:05:00,34.59,34.61,34.58,34.59,14288.0,32.0753,32.0939,32.066,32.0753,14288.0
2016-12-16 15:10:00,34.59,34.59,34.56,34.59,16398.0,32.0753,32.0753,32.0475,32.0753,16398.0
2016-12-16 15:15:00,34.58,34.59,34.57,34.58,11342.0,32.066,32.0753,32.0568,32.066,11342.0
2016-12-16 15:20:00,34.59,34.59,34.56,34.57,22759.0,32.0753,32.0753,32.0475,32.0568,22759.0
2016-12-16 15:25:00,34.57,34.57,34.55,34.55,13600.0,32.0568,32.0568,32.0382,32.0382,13600.0
2016-12-16 15:30:00,34.55,34.58,34.54,34.55,42812.0,32.0382,32.066,32.029,32.0382,42812.0
2016-12-16 15:35:00,34.55,34.55,34.51,34.52,32993.0,32.0382,32.0382,32.0011,32.0104,32993.0
2016-12-16 15:40:00,34.52,34.53,34.48,34.48,47060.0,32.0104,32.0197,31.9733,31.9733,47060.0
2016-12-16 15:45:00,34.49,34.55,34.48,34.53,82400.0,31.9826,32.0382,31.9733,32.0197,82400.0
2016-12-16 15:50:00,34.54,34.56,34.54,34.55,45652.0,32.029,32.0475,32.029,32.0382,45652.0
2016-12-16 15:55:00,34.56,34.57,34.51,34.57,345829.0,32.0475,32.0568,32.0011,32.0568,345829.0
2016-12-19 09:30:00,34.63,34.82,34.58,34.73,54005.0,32.1124,32.2886,32.066,32.2051,54005.0
2016-12-19 09:35:00,34.75,34.92,34.75,34.91,23073.0,32.2237,32.3813,32.2237,32.3721,23073.0
2016-12-19 09:40:00,34.92,34.99,34.88,34.96,29334.0,32.3813,32.4462,32.3442,32.4184,29334.0
2016-12-19 09:45:00,34.96,35.0,34.94,34.95,35124.0,32.4184,32.4555,32.3999,32.4091,35124.0
2016-12-19 09:50:00,34.95,34.97,34.88,34.89,18627.0,32.4091,32.4277,32.3442,32.3535,18627.0
2016-12-19 09:55:00,34.9,34.95,34.88,34.92,44761.0,32.3628,32.4091,32.3442,32.3813,44761.0
2016-12-19 10:00:00,34.92,34.92,34.84,34.88,70107.0,32.3813,32.3813,32.3071,32.3442,70107.0
2016-12-19 10:05:00,34.87,34.88,34.86,34.87,14958.0,32.335,32.3442,32.3257,32.335,14958.0
2016-12-19 10:10:00,34.87,34.9,34.87,34.87,22973.0,32.335,32.3628,32.335,32.335,22973.0
2016-12-19 10:15:00,34.87,34.94,34.87,34.93,29036.0,32.335,32.3999,32.335,32.3906,29036.0
2016-12-19 10:20:00,34.92,34.92,34.89,34.92,10837.0,32.3813,32.3813,32.3535,32.3813,10837.0
2016-12-19 10:25:00,34.94,34.94,34.92,34.93,7794.0,32.3999,32.3999,32.3813,32.3906,7794.0
2016-12-19 10:30:00,34.94,34.99,34.94,34.97,20143.0,32.3999,32.4462,32.3999,32.4277,20143.0
2016-12-19 10:35:00,34.97,34.98,34.94,34.95,16199.0,32.4277,32.437,32.3999,32.4091,16199.0
2016-12-19 10:40:00,34.94,34.97,34.94,34.95,12265.0,32.3999,32.4277,32.3999,32.4091,12265.0
2016-12-19 10:45:00,34.95,34.98,34.95,34.97,20914.0,32.4091,32.437,32.4091,32.4277,20914.0
2016-12-19 10:50:00,34.97,34.99,34.97,34.98,10614.0,32.4277,32.4462,32.4277,32.437,10614.0
2016-12-19 10:55:00,34.98,35.01,34.97,35.0,25188.0,32.437,32.4648,32.4277,32.4555,25188.0
2016-12-19 11:00:00,34.99,35.04,34.99,35.02,19047.0,32.4462,32.4926,32.4462,32.4741,19047.0
2016-12-19 11:05:00,35.02,35.05,35.0,35.01,12167.0,32.4741,32.5019,32.4555,32.4648,12167.0
2016-12-19 11:10:00,35.02,35.03,34.99,34.99,6600.0,32.4741,32.4833,32.4462,32.4462,6600.0
2016-12-19 11:15:00,34.99,35.0,34.98,34.98,5692.0,32.4462,32.4555,32.437,32.437,5692.0
2016-12-19 11:20:00,34.97,34.97,34.88,34.9,14069.0,32.4277,32.4277,32.3442,32.3628,14069.0
2016-12-19 11:25:00,34.9,34.9,34.83,34.87,10213.0,32.3628,32.3628,32.2979,32.335,10213.0
2016-12-19 11:30:00,34.87,34.91,34.76,34.82,136892.0,32.335,32.3721,32.233,32.2886,136892.0
2016-12-19 11:35:00,34.83,34.89,34.76,34.78,105094.0,32.2979,32.3535,32.233,32.2515,105094.0
2016-12-19 11:40:00,34.77,34.81,34.75,34.78,61492.0,32.2422,32.2793,32.2237,32.2515,61492.0
2016-12-19 11:45:00,34.78,34.79,34.73,34.75,16724.0,32.2515,32.2608,32.2051,32.2237,16724.0
2016-12-19 11:50:00,34.74,34.75,34.72,34.73,25433.0,32.2144,32.2237,32.1959,32.2051,25433.0
2016-12-19 11:55:00,34.73,34.76,34.72,34.74,17400.0,32.2051,32.233,32.1959,32.2144,17400.0
2016-12-19 12:00:00,34.73,34.75,34.72,34.75,17815.0,32.2051,32.2237,32.1959,32.2237,17815.0
2016-12-19 12:05:00,34.74,34.79,34.73,34.79,33402.0,32.2144,32.2608,32.2051,32.2608,33402.0
2016-12-19 12:10:00,34.79,34.8,34.77,34.79,8057.0,32.2608,32.2701,32.2422,32.2608,8057.0
2016-12-19 12:15:00,34.8,34.83,34.8,34.83,32242.0,32.2701,32.2979,32.2701,32.2979,32242.0
2016-12-19 12:20:00,34.83,34.87,34.83,34.87,19557.0,32.2979,32.335,32.2979,32.335,19557.0
2016-12-19 12:25:00,34.86,34.86,34.82,34.83,19432.0,32.3257,32.3257,32.2886,32.2979,19432.0
2016-12-19 12:30:00,34.84,34.84,34.82,34.83,7400.0,32.3071,32.3071,32.2886,32.2979,7400.0
2016-12-19 12:35:00,34.83,34.85,34.82,34.83,10097.0,32.2979,32.3164,32.2886,32.2979,10097.0
2016-12-19 12:40:00,34.83,34.83,34.82,34.83,18220.0,32.2979,32.2979,32.2886,32.2979,18220.0
2016-12-19 12:45:00,34.84,34.85,34.82,34.84,18309.0,32.3071,32.3164,32.2886,32.3071,18309.0
2016-12-19 12:50:00,34.85,34.85,34.83,34.85,7900.0,32.3164,32.3164,32.2979,32.3164,7900.0
2016-12-19 12:55:00,34.84,34.86,34.83,34.84,15805.0,32.3071,32.3257,32.2979,32.3071,15805.0
2016-12-19 13:00:00,34.84,34.86,34.82,34.86,14139.0,32.3071,32.3257,32.2886,32.3257,14139.0
2016-12-19 13:05:00,34.85,34.86,34.84,34.84,10330.0,32.3164,32.3257,32.3071,32.3071,10330.0
2016-12-19 13:10:00,34.84,34.85,34.81,34.82,8708.0,32.3071,32.3164,32.2793,32.2886,8708.0
2016-12-19 13:15:00,34.81,34.81,34.77,34.78,9760.0,32.2793,32.2793,32.2422,32.2515,9760.0
2016-12-19 13:20:00,34.79,34.82,34.78,34.8,28164.0,32.2608,32.2886,32.2515,32.2701,28164.0
2016-12-19 13:25:00,34.79,34.8,34.78,34.8,4945.0,32.2608,32.2701,32.2515,32.2701,4945.0
2016-12-19 13:30:00,34.81,34.83,34.79,34.8,5377.0,32.2793,32.2979,32.2608,32.2701,5377.0
2016-12-19 13:35:00,34.8,34.81,34.78,34.78,6036.0,32.2701,32.2793,32.2515,32.2515,6036.0
2016-12-19 13:40:00,34.78,34.78,34.77,34.78,6300.0,32.2515,32.2515,32.2422,32.2515,6300.0
2016-12-19 13:45:00,34.78,34.79,34.77,34.78,12500.0,32.2515,32.2608,32.2422,32.2515,12500.0
2016-12-19 13:50:00,34.78,34.8,34.78,34.8,11916.0,32.2515,32.2701,32.2515,32.2701,11916.0
2016-12-19 13:55:00,34.8,34.81,34.79,34.79,4356.0,32.2701,32.2793,32.2608,32.2608,4356.0
2016-12-19 14:00:00,34.79,34.81,34.77,34.79,12355.0,32.2608,32.2793,32.2422,32.2608,12355.0
2016-12-19 14:05:00,34.79,34.79,34.77,34.79,33944.0,32.2608,32.2608,32.2422,32.2608,33944.0
2016-12-19 14:10:00,34.79,34.82,34.79,34.8,8735.0,32.2608,32.2886,32.2608,32.2701,8735.0
2016-12-19 14:15:00,34.8,34.81,34.78,34.79,12714.0,32.2701,32.2793,32.2515,32.2608,12714.0
2016-12-19 14:20:00,34.78,34.8,34.77,34.79,12304.0,32.2515,32.2701,32.2422,32.2608,12304.0
2016-12-19 14:25:00,34.78,34.79,34.76,34.76,8210.0,32.2515,32.2608,32.233,32.233,8210.0
2016-12-19 14:30:00,34.77,34.78,34.74,34.75,18166.0,32.2422,32.2515,32.2144,32.2237,18166.0
2016-12-19 14:35:00,34.75,34.76,34.72,34.74,11030.0,32.2237,32.233,32.1959,32.2144,11030.0
2016-12-19 14:40:00,34.75,34.76,34.74,34.74,22339.0,32.2237,32.233,32.2144,32.2144,22339.0
2016-12-19 14:45:00,34.73,34.74,34.72,34.73,21819.0,32.2051,32.2144,32.1959,32.2051,21819.0
2016-12-19 14:50:00,34.73,34.74,34.71,34.72,9550.0,32.2051,32.2144,32.1866,32.1959,9550.0
2016-12-19 14:55:00,34.72,34.72,34.69,34.7,3590.0,32.1959,32.1959,32.168,32.1773,3590.0
2016-12-19 15:00:00,34.69,34.7,34.67,34.69,19665.0,32.168,32.1773,32.1495,32.168,19665.0
2016-12-19 15:05:00,34.69,34.69,34.65,34.65,7831.0,32.168,32.168,32.131,32.131,7831.0
2016-12-19 15:10:00,34.66,34.66,34.63,34.65,15315.0,32.1402,32.1402,32.1124,32.131,15315.0
2016-12-19 15:15:00,34.65,34.65,34.62,34.62,19890.0,32.131,32.131,32.1031,32.1031,19890.0
2016-12-19 15:20:00,34.62,34.63,34.6,34.63,15035.0,32.1031,32.1124,32.0846,32.1124,15035.0
2016-12-19 15:25:00,34.63,34.66,34.62,34.65,13637.0,32.1124,32.1402,32.1031,32.131,13637.0
2016-12-19 15:30:00,34.65,34.67,34.64,34.67,45858.0,32.131,32.1495,32.1217,32.1495,45858.0
2016-12-19 15:35:00,34.68,34.68,34.66,34.67,25514.0,32.1588,32.1588,32.1402,32.1495,25514.0
2016-12-19 15:40:00,34.67,34.69,34.66,34.68,25378.0,32.1495,32.168,32.1402,32.1588,25378.0
2016-12-19 15:45:00,34.68,34.69,34.67,34.69,14550.0,32.1588,32.168,32.1495,32.168,14550.0
2016-12-19 15:50:00,34.69,34.7,34.68,34.69,40917.0,32.168,32.1773,32.1588,32.168,40917.0
2016-12-19 15:55:00,34.69,34.71,34.68,34.71,72863.0,32.168,32.1866,32.1588,32.1866,72863.0
2016-12-20 09:30:00,34.65,34.88,34.6,34.74,48583.0,32.131,32.3442,32.0846,32.2144,48583.0
2016-12-20 09:35:00,34.74,34.78,34.73,34.75,17188.0,32.2144,32.2515,32.2051,32.2237,17188.0
2016-12-20 09:40:00,34.75,34.8,34.74,34.79,18600.0,32.2237,32.2701,32.2144,32.2608,18600.0
2016-12-20 09:45:00,34.8,34.84,34.8,34.81,13805.0,32.2701,32.3071,32.2701,32.2793,13805.0
2016-12-20 09:50:00,34.81,34.84,34.79,34.8,20593.0,32.2793,32.3071,32.2608,32.2701,20593.0
2016-12-20 09:55:00,34.8,34.81,34.78,34.81,36109.0,32.2701,32.2793,32.2515,32.2793,36109.0
2016-12-20 10:00:00,34.81,34.81,34.77,34.77,14974.0,32.2793,32.2793,32.2422,32.2422,14974.0
2016-12-20 10:05:00,34.77,34.82,34.77,34.81,11215.0,32.2422,32.2886,32.2422,32.2793,11215.0
2016-12-20 10:10:00,34.81,34.82,34.76,34.76,15593.0,32.2793,32.2886,32.233,32.233,15593.0
2016-12-20 10:15:00,34.76,34.79,34.75,34.77,23203.0,32.233,32.2608,32.2237,32.2422,23203.0
2016-12-20 10:20:00,34.77,34.8,34.75,34.79,32617.0,32.2422,32.2701,32.2237,32.2608,32617.0
2016-12-20 10:25:00,34.78,34.81,34.77,34.79,72430.0,32.2515,32.2793,32.2422,32.2608,72430.0
2016-12-20 10:30:00,34.78,34.8,34.77,34.8,9822.0,32.2515,32.2701,32.2422,32.2701,9822.0
2016-12-20 10:35:00,34.79,34.82,34.79,34.8,13987.0,32.2608,32.2886,32.2608,32.2701,13987.0
2016-12-20 10:40:00,34.81,34.82,34.8,34.81,5778.0,32.2793,32.2886,32.2701,32.2793,5778.0
2016-12-20 10:45:00,34.81,34.83,34.81,34.83,14526.0,32.2793,32.2979,32.2793,32.2979,14526.0
2016-12-20 10:50:00,34.83,34.84,34.82,34.83,10287.0,32.2979,32.3071,32.2886,32.2979,10287.0
2016-12-20 10:55:00,34.82,34.83,34.81,34.81,7374.0,32.2886,32.2979,32.2793,32.2793,7374.0
2016-12-20 11:00:00,34.8,34.81,34.8,34.81,6893.0,32.2701,32.2793,32.2701,32.2793,6893.0
2016-12-20 11:05:00,34.81,34.83,34.8,34.82,6509.0,32.2793,32.2979,32.2701,32.2886,6509.0
2016-12-20 11:10:00,34.82,34.82,34.8,34.81,8451.0,32.2886,32.2886,32.2701,32.2793,8451.0
2016-12-20 11:15:00,34.81,34.83,34.81,34.83,6126.0,32.2793,32.2979,32.2793,32.2979,6126.0
2016-12-20 11:20:00,34.84,34.84,34.82,34.83,43928.0,32.3071,32.3071,32.2886,32.2979,43928.0
2016-12-20 11:25:00,34.84,34.85,34.83,34.84,5026.0,32.3071,32.3164,32.2979,32.3071,5026.0
2016-12-20 11:30:00,34.83,34.83,34.81,34.83,33436.0,32.2979,32.2979,32.2793,32.2979,33436.0
2016-12-20 11:35:00,34.83,34.83,34.78,34.78,9168.0,32.2979,32.2979,32.2515,32.2515,9168.0
2016-12-20 11:40:00,34.78,34.79,34.76,34.78,13140.0,32.2515,32.2608,32.233,32.2515,13140.0
2016-12-20 11:45:00,34.79,34.81,34.79,34.81,5320.0,32.2608,32.2793,32.2608,32.2793,5320.0
2016-12-20 11:50:00,34.81,34.81,34.76,34.77,4900.0,32.2793,32.2793,32.233,32.2422,4900.0
2016-12-20 11:55:00,34.77,34.78,34.76,34.78,8053.0,32.2422,32.2515,32.233,32.2515,8053.0
2016-12-20 12:00:00,34.78,34.79,34.76,34.77,5253.0,32.2515,32.2608,32.233,32.2422,5253.0
2016-12-20 12:05:00,34.78,34.8,34.77,34.79,5745.0,32.2515,32.2701,32.2422,32.2608,5745.0
2016-12-20 12:10:00,34.79,34.81,34.79,34.8,10802.0,32.2608,32.2793,32.2608,32.2701,10802.0
2016-12-20 12:15:00,34.81,34.83,34.79,34.8,10800.0,32.2793,32.2979,32.2608,32.2701,10800.0
2016-12-20 12:20:00,34.8,34.81,34.8,34.81,6548.0,32.2701,32.2793,32.2701,32.2793,6548.0
2016-12-20 12:25:00,34.81,34.81,34.79,34.8,2799.0,32.2793,32.2793,32.2608,32.2701,2799.0
2016-12-20 12:30:00,34.8,34.82,34.8,34.82,2953.0,32.2701,32.2886,32.2701,32.2886,2953.0
2016-12-20 12:35:00,34.82,34.82,34.8,34.8,2825.0,32.2886,32.2886,32.2701,32.2701,2825.0
2016-12-20 12:40:00,34.79,34.8,34.78,34.8,17652.0,32.2608,32.2701,32.2515,32.2701,17652.0
2016-12-20 12:45:00,34.8,34.81,34.8,34.8,4400.0,32.2701,32.2793,32.2701,32.2701,4400.0
2016-12-20 12:50:00,34.8,34.84,34.8,34.83,14536.0,32.2701,32.3071,32.2701,32.2979,14536.0
2016-12-20 12:55:00,34.83,34.84,34.82,34.82,2746.0,32.2979,32.3071,32.2886,32.2886,2746.0
2016-12-20 13:00:00,34.81,34.83,34.81,34.83,4249.0,32.2793,32.2979,32.2793,32.2979,4249.0
2016-12-20 13:05:00,34.84,34.84,34.83,34.84,2574.0,32.3071,32.3071,32.2979,32.3071,2574.0
2016-12-20 13:10:00,34.85,34.86,34.84,34.84,6775.0,32.3164,32.3257,32.3071,32.3071,6775.0
2016-12-20 13:15:00,34.85,34.86,34.84,34.84,9685.0,32.3164,32.3257,32.3071,32.3071,9685.0
2016-12-20 13:20:00,34.85,34.85,34.84,34.85,1077.0,32.3164,32.3164,32.3071,32.3164,1077.0
2016-12-20 13:25:00,34.85,34.86,34.84,34.85,3800.0,32.3164,32.3257,32.3071,32.3164,3800.0
2016-12-20 13:30:00,34.85,34.85,34.83,34.83,6333.0,32.3164,32.3164,32.2979,32.2979,6333.0
2016-12-20 13:35:00,34.84,34.84,34.82,34.82,7600.0,32.3071,32.3071,32.2886,32.2886,7600.0
2016-12-20 13:40:00,34.82,34.82,34.79,34.8,4300.0,32.2886,32.2886,32.2608,32.2701,4300.0
2016-12-20 13:45:00,34.79,34.81,34.79,34.81,3856.0,32.2608,32.2793,32.2608,32.2793,3856.0
2016-12-20 13:50:00,34.8,34.82,34.8,34.81,2160.0,32.2701,32.2886,32.2701,32.2793,2160.0
2016-12-20 13:55:00,34.81,34.82,34.81,34.81,9868.0,32.2793,32.2886,32.2793,32.2793,9868.0
2016-12-20 14:00:00,34.81,34.82,34.79,34.8,4591.0,32.2793,32.2886,32.2608,32.2701,4591.0
2016-12-20 14:05:00,34.8,34.81,34.78,34.79,4487.0,32.2701,32.2793,32.2515,32.2608,4487.0
2016-12-20 14:10:00,34.79,34.79,34.78,34.79,2429.0,32.2608,32.2608,32.2515,32.2608,2429.0
2016-12-20 14:15:00,34.78,34.8,34.78,34.8,4060.0,32.2515,32.2701,32.2515,32.2701,4060.0
2016-12-20 14:20:00,34.8,34.8,34.78,34.79,4172.0,32.2701,32.2701,32.2515,32.2608,4172.0
2016-12-20 14:25:00,34.79,34.79,34.77,34.77,2703.0,32.2608,32.2608,32.2422,32.2422,2703.0
2016-12-20 14:30:00,34.78,34.78,34.73,34.74,6795.0,32.2515,32.2515,32.2051,32.2144,6795.0
2016-12-20 14:35:00,34.73,34.76,34.73,34.74,44301.0,32.2051,32.233,32.2051,32.2144,44301.0
2016-12-20 14:40:00,34.75,34.77,34.74,34.77,4300.0,32.2237,32.2422,32.2144,32.2422,4300.0
2016-12-20 14:45:00,34.77,34.78,34.77,34.77,4907.0,32.2422,32.2515,32.2422,32.2422,4907.0
2016-12-20 14:50:00,34.77,34.79,34.77,34.78,2751.0,32.2422,32.2608,32.2422,32.2515,2751.0
2016-12-20 14:55:00,34.78,34.78,34.77,34.78,9590.0,32.2515,32.2515,32.2422,32.2515,9590.0
2016-12-20 15:00:00,34.79,34.79,34.78,34.79,1341.0,32.2608,32.2608,32.2515,32.2608,1341.0
2016-12-20 15:05:00,34.79,34.8,34.78,34.8,8163.0,32.2608,32.2701,32.2515,32.2701,8163.0
2016-12-20 15:10:00,34.8,34.81,34.78,34.78,26245.0,32.2701,32.2793,32.2515,32.2515,26245.0
2016-12-20 15:15:00,34.79,34.81,34.79,34.8,9411.0,32.2608,32.2793,32.2608,32.2701,9411.0
2016-12-20 15:20:00,34.8,34.8,34.78,34.79,12536.0,32.2701,32.2701,32.2515,32.2608,12536.0
2016-12-20 15:25:00,34.79,34.81,34.78,34.8,19604.0,32.2608,32.2793,32.2515,32.2701,19604.0
2016-12-20 15:30:00,34.81,34.83,34.8,34.82,24645.0,32.2793,32.2979,32.2701,32.2886,24645.0
2016-12-20 15:35:00,34.83,34.83,34.81,34.83,21294.0,32.2979,32.2979,32.2793,32.2979,21294.0
2016-12-20 15:40:00,34.83,34.83,34.81,34.82,33485.0,32.2979,32.2979,32.2793,32.2886,33485.0
2016-12-20 15:45:00,34.82,34.82,34.81,34.82,26661.0,32.2886,32.2886,32.2793,32.2886,26661.0
2016-12-20 15:50:00,34.81,34.84,34.81,34.84,117716.0,32.2793,32.3071,32.2793,32.3071,117716.0
2016-12-20 15:55:00,34.83,34.85,34.83,34.85,102852.0,32.2979,32.3164,32.2979,32.3164,102852.0
2016-12-21 09:30:00,34.81,34.92,34.81,34.92,18361.0,32.2793,32.3813,32.2793,32.3813,18361.0
2016-12-21 09:35:00,34.93,34.96,34.93,34.94,15757.0,32.3906,32.4184,32.3906,32.3999,15757.0
2016-12-21 09:40:00,34.94,34.96,34.92,34.93,4700.0,32.3999,32.4184,32.3813,32.3906,4700.0
2016-12-21 09:45:00,34.92,34.98,34.92,34.98,5725.0,32.3813,32.437,32.3813,32.437,5725.0
2016-12-21 09:50:00,34.97,34.99,34.96,34.96,10441.0,32.4277,32.4462,32.4184,32.4184,10441.0
2016-12-21 09:55:00,34.95,34.98,34.93,34.97,3682.0,32.4091,32.437,32.3906,32.4277,3682.0
2016-12-21 10:00:00,34.96,35.01,34.96,34.97,172644.0,32.4184,32.4648,32.4184,32.4277,172644.0
2016-12-21 10:05:00,34.96,35.01,34.94,34.98,125576.0,32.4184,32.4648,32.3999,32.437,125576.0
2016-12-21 10:10:00,34.99,35.0,34.97,35.0,16689.0,32.4462,32.4555,32.4277,32.4555,16689.0
2016-12-21 10:15:00,34.99,35.01,34.98,35.0,13353.0,32.4462,32.4648,32.437,32.4555,13353.0
2016-12-21 10:20:00,35.0,35.02,35.0,35.0,18900.0,32.4555,32.4741,32.4555,32.4555,18900.0
2016-12-21 10:25:00,35.0,35.0,34.97,34.98,43638.0,32.4555,32.4555,32.4277,32.437,43638.0
2016-12-21 10:30:00,34.97,34.98,34.95,34.98,13863.0,32.4277,32.437,32.4091,32.437,13863.0
2016-12-21 10:35:00,34.98,35.02,34.98,35.01,6970.0,32.437,32.4741,32.437,32.4648,6970.0
2016-12-21 10:40:00,35.02,35.04,35.01,35.03,7098.0,32.4741,32.4926,32.4648,32.4833,7098.0
2016-12-21 10:45:00,35.04,35.05,35.02,35.02,8800.0,32.4926,32.5019,32.4741,32.4741,8800.0
2016-12-21 10:50:00,35.02,35.02,34.99,35.0,14239.0,32.4741,32.4741,32.4462,32.4555,14239.0
2016-12-21 10:55:00,35.01,35.03,34.99,34.99,14300.0,32.4648,32.4833,32.4462,32.4462,14300.0
2016-12-21 11:00:00,34.98,35.0,34.98,34.99,8737.0,32.437,32.4555,32.437,32.4462,8737.0
2016-12-21 11:05:00,35.0,35.01,34.99,35.0,7551.0,32.4555,32.4648,32.4462,32.4555,7551.0
2016-12-21 11:10:00,35.0,35.01,34.98,34.98,11900.0,32.4555,32.4648,32.437,32.437,11900.0
2016-12-21 11:15:00,34.97,35.01,34.96,34.98,35565.0,32.4277,32.4648,32.4184,32.437,35565.0
2016-12-21 11:20:00,34.98,34.99,34.97,34.99,5005.0,32.437,32.4462,32.4277,32.4462,5005.0
2016-12-21 11:25:00,34.99,34.99,34.96,34.96,8725.0,32.4462,32.4462,32.4184,32.4184,8725.0
2016-12-21 11:30:00,34.96,34.98,34.96,34.96,15984.0,32.4184,32.437,32.4184,32.4184,15984.0
2016-12-21 11:35:00,34.96,34.97,34.94,34.97,22400.0,32.4184,32.4277,32.3999,32.4277,22400.0
2016-12-21 11:40:00,34.96,34.99,34.95,34.96,19413.0,32.4184,32.4462,32.4091,32.4184,19413.0
2016-12-21 11:45:00,34.95,34.98,34.95,34.96,11494.0,32.4091,32.437,32.4091,32.4184,11494.0
2016-12-21 11:50:00,34.96,34.96,34.95,34.95,10654.0,32.4184,32.4184,32.4091,32.4091,10654.0
2016-12-21 11:55:00,34.95,34.96,34.94,34.94,9850.0,32.4091,32.4184,32.3999,32.3999,9850.0
2016-12-21 12:00:00,34.95,34.96,34.94,34.95,12456.0,32.4091,32.4184,32.3999,32.4091,12456.0
2016-12-21 12:05:00,34.95,34.97,34.95,34.96,6600.0,32.4091,32.4277,32.4091,32.4184,6600.0
2016-12-21 12:10:00,34.97,35.0,34.96,35.0,12514.0,32.4277,32.4555,32.4184,32.4555,12514.0
2016-12-21 12:15:00,34.99,35.01,34.98,35.01,21951.0,32.4462,32.4648,32.437,32.4648,21951.0
2016-12-21 12:20:00,35.01,35.02,35.0,35.02,6905.0,32.4648,32.4741,32.4555,32.4741,6905.0
2016-12-21 12:25:00,35.03,35.04,35.02,35.03,24102.0,32.4833,32.4926,32.4741,32.4833,24102.0
2016-12-21 12:30:00,35.03,35.04,35.03,35.04,6700.0,32.4833,32.4926,32.4833,32.4926,6700.0
2016-12-21 12:35:00,35.03,35.05,35.03,35.05,14777.0,32.4833,32.5019,32.4833,32.5019,14777.0
2016-12-21 12:40:00,35.04,35.05,35.04,35.04,12169.0,32.4926,32.5019,32.4926,32.4926,12169.0
2016-12-21 12:45:00,35.04,35.06,35.04,35.06,38435.0,32.4926,32.5111,32.4926,32.5111,38435.0
2016-12-21 12:50:00,35.06,35.07,35.05,35.06,35377.0,32.5111,32.5204,32.5019,32.5111,35377.0
2016-12-21 12:55:00,35.06,35.07,35.05,35.06,10300.0,32.5111,32.5204,32.5019,32.5111,10300.0
2016-12-21 13:00:00,35.06,35.08,35.06,35.06,22514.0,32.5111,32.5297,32.5111,32.5111,22514.0
2016-12-21 13:05:00,35.06,35.08,35.06,35.07,7200.0,32.5111,32.5297,32.5111,32.5204,7200.0
2016-12-21 13:10:00,35.07,35.08,35.07,35.07,8098.0,32.5204,32.5297,32.5204,32.5204,8098.0
2016-12-21 13:15:00,35.07,35.08,35.07,35.07,4738.0,32.5204,32.5297,32.5204,32.5204,4738.0
2016-12-21 13:20:00,35.07,35.09,35.07,35.08,43659.0,32.5204,32.539,32.5204,32.5297,43659.0
2016-12-21 13:25:00,35.08,35.09,35.08,35.08,4600.0,32.5297,32.539,32.5297,32.5297,4600.0
2016-12-21 13:30:00,35.08,35.11,35.08,35.1,31376.0,32.5297,32.5575,32.5297,32.5482,31376.0
2016-12-21 13:35:00,35.1,35.12,35.1,35.11,27382.0,32.5482,32.5668,32.5482,32.5575,27382.0
2016-12-21 13:40:00,35.11,35.12,35.11,35.12,4194.0,32.5575,32.5668,32.5575,32.5668,4194.0
2016-12-21 13:45:00,35.11,35.12,35.11,35.11,4091.0,32.5575,32.5668,32.5575,32.5575,4091.0
2016-12-21 13:50:00,35.11,35.13,35.11,35.13,10016.0,32.5575,32.5761,32.5575,32.5761,10016.0
2016-12-21 13:55:00,35.12,35.14,35.12,35.13,20173.0,32.5668,32.5853,32.5668,32.5761,20173.0
2016-12-21 14:00:00,35.12,35.14,35.11,35.11,67844.0,32.5668,32.5853,32.5575,32.5575,67844.0
2016-12-21 14:05:00,35.11,35.12,35.1,35.12,11687.0,32.5575,32.5668,32.5482,32.5668,11687.0
2016-12-21 14:10:00,35.12,35.13,35.11,35.13,14400.0,32.5668,32.5761,32.5575,32.5761,14400.0
2016-12-21 14:15:00,35.12,35.13,35.12,35.12,5700.0,32.5668,32.5761,32.5668,32.5668,5700.0
2016-12-21 14:20:00,35.12,35.13,35.11,35.12,17961.0,32.5668,32.5761,32.5575,32.5668,17961.0
2016-12-21 14:25:00,35.12,35.12,35.09,35.09,33290.0,32.5668,32.5668,32.539,32.539,33290.0
2016-12-21 14:30:00,35.09,35.1,35.07,35.07,13300.0,32.539,32.5482,32.5204,32.5204,13300.0
2016-12-21 14:35:00,35.07,35.08,35.07,35.07,9448.0,32.5204,32.5297,32.5204,32.5204,9448.0
2016-12-21 14:40:00,35.07,35.09,35.07,35.07,32274.0,32.5204,32.539,32.5204,32.5204,32274.0
2016-12-21 14:45:00,35.07,35.08,35.05,35.06,15887.0,32.5204,32.5297,32.5019,32.5111,15887.0
2016-12-21 14:50:00,35.06,35.08,35.06,35.08,14164.0,32.5111,32.5297,32.5111,32.5297,14164.0
2016-12-21 14:55:00,35.07,35.07,35.06,35.07,15063.0,32.5204,32.5204,32.5111,32.5204,15063.0
2016-12-21 15:00:00,35.06,35.08,35.05,35.05,58479.0,32.5111,32.5297,32.5019,32.5019,58479.0
2016-12-21 15:05:00,35.05,35.06,35.04,35.05,32015.0,32.5019,32.5111,32.4926,32.5019,32015.0
2016-12-21 15:10:00,35.05,35.06,35.05,35.05,8943.0,32.5019,32.5111,32.5019,32.5019,8943.0
2016-12-21 15:15:00,35.05,35.06,35.04,35.04,27204.0,32.5019,32.5111,32.4926,32.4926,27204.0
2016-12-21 15:20:00,35.04,35.06,35.04,35.05,35814.0,32.4926,32.5111,32.4926,32.5019,35814.0
2016-12-21 15:25:00,35.05,35.07,35.05,35.06,51780.0,32.5019,32.5204,32.5019,32.5111,51780.0
2016-12-21 15:30:00,35.07,35.07,35.04,35.04,32786.0,32.5204,32.5204,32.4926,32.4926,32786.0
2016-12-21 15:35:00,35.04,35.07,35.04,35.06,46913.0,32.4926,32.5204,32.4926,32.5111,46913.0
2016-12-21 15:40:00,35.06,35.08,35.06,35.07,48008.0,32.5111,32.5297,32.5111,32.5204,48008.0
2016-12-21 15:45:00,35.07,35.07,35.03,35.05,76655.0,32.5204,32.5204,32.4833,32.5019,76655.0
2016-12-21 15:50:00,35.04,35.05,35.03,35.03,71569.0,32.4926,32.5019,32.4833,32.4833,71569.0
2016-12-21 15:55:00,35.03,35.04,35.01,35.02,151578.0,32.4833,32.4926,32.4648,32.4741,151578.0
2016-12-22 09:30:00,34.94,35.1,34.81,34.84,65334.0,32.3999,32.5482,32.2793,32.3071,65334.0
2016-12-22 09:35:00,34.82,34.85,34.8,34.84,107751.0,32.2886,32.3164,32.2701,32.3071,107751.0
2016-12-22 09:40:00,34.84,34.86,34.8,34.83,24335.0,32.3071,32.3257,32.2701,32.2979,24335.0
2016-12-22 09:45:00,34.84,34.86,34.82,34.85,14054.0,32.3071,32.3257,32.2886,32.3164,14054.0
2016-12-22 09:50:00,34.85,34.85,34.83,34.83,7188.0,32.3164,32.3164,32.2979,32.2979,7188.0
2016-12-22 09:55:00,34.82,34.82,34.78,34.81,33785.0,32.2886,32.2886,32.2515,32.2793,33785.0
2016-12-22 10:00:00,34.8,34.81,34.73,34.73,7800.0,32.2701,32.2793,32.2051,32.2051,7800.0
2016-12-22 10:05:00,34.73,34.75,34.71,34.72,18439.0,32.2051,32.2237,32.1866,32.1959,18439.0
2016-12-22 10:10:00,34.72,34.74,34.71,34.73,15489.0,32.1959,32.2144,32.1866,32.2051,15489.0
2016-12-22 10:15:00,34.73,34.73,34.7,34.7,6831.0,32.2051,32.2051,32.1773,32.1773,6831.0
2016-12-22 10:20:00,34.7,34.73,34.69,34.73,7694.0,32.1773,32.2051,32.168,32.2051,7694.0
2016-12-22 10:25:00,34.73,34.73,34.67,34.68,7598.0,32.2051,32.2051,32.1495,32.1588,7598.0
2016-12-22 10:30:00,34.68,34.69,34.66,34.67,6198.0,32.1588,32.168,32.1402,32.1495,6198.0
2016-12-22 10:35:00,34.66,34.71,34.66,34.7,4500.0,32.1402,32.1866,32.1402,32.1773,4500.0
2016-12-22 10:40:00,34.7,34.71,34.68,34.7,31000.0,32.1773,32.1866,32.1588,32.1773,31000.0
2016-12-22 10:45:00,34.7,34.7,34.66,34.69,6495.0,32.1773,32.1773,32.1402,32.168,6495.0
2016-12-22 10:50:00,34.68,34.7,34.66,34.66,5681.0,32.1588,32.1773,32.1402,32.1402,5681.0
2016-12-22 10:55:00,34.66,34.66,34.62,34.63,6182.0,32.1402,32.1402,32.1031,32.1124,6182.0
2016-12-22 11:00:00,34.63,34.64,34.6,34.61,4186.0,32.1124,32.1217,32.0846,32.0939,4186.0
2016-12-22 11:05:00,34.61,34.62,34.59,34.6,5508.0,32.0939,32.1031,32.0753,32.0846,5508.0
2016-12-22 11:10:00,34.6,34.6,34.58,34.59,33872.0,32.0846,32.0846,32.066,32.0753,33872.0
2016-12-22 11:15:00,34.58,34.59,34.55,34.55,15949.0,32.066,32.0753,32.0382,32.0382,15949.0
2016-12-22 11:20:00,34.55,34.55,34.52,34.52,17686.0,32.0382,32.0382,32.0104,32.0104,17686.0
2016-12-22 11:25:00,34.52,34.53,34.49,34.51,29100.0,32.0104,32.0197,31.9826,32.0011,29100.0
2016-12-22 11:30:00,34.51,34.53,34.5,34.51,7482.0,32.0011,32.0197,31.9919,32.0011,7482.0
2016-12-22 11:35:00,34.51,34.52,34.48,34.48,31130.0,32.0011,32.0104,31.9733,31.9733,31130.0
2016-12-22 11:40:00,34.47,34.48,34.45,34.48,8917.0,31.964,31.9733,31.9455,31.9733,8917.0
2016-12-22 11:45:00,34.47,34.48,34.45,34.45,4523.0,31.964,31.9733,31.9455,31.9455,4523.0
2016-12-22 11:50:00,34.45,34.45,34.42,34.42,5442.0,31.9455,31.9455,31.9177,31.9177,5442.0
2016-12-22 11:55:00,34.42,34.45,34.41,34.44,12916.0,31.9177,31.9455,31.9084,31.9362,12916.0
2016-12-22 12:00:00,34.44,34.44,34.43,34.43,3900.0,31.9362,31.9362,31.9269,31.9269,3900.0
2016-12-22 12:05:00,34.43,34.44,34.42,34.42,2739.0,31.9269,31.9362,31.9177,31.9177,2739.0
2016-12-22 12:10:00,34.42,34.43,34.41,34.42,39398.0,31.9177,31.9269,31.9084,31.9177,39398.0
2016-12-22 12:15:00,34.41,34.42,34.38,34.39,234998.0,31.9084,31.9177,31.8806,31.8899,234998.0
2016-12-22 12:20:00,34.39,34.39,34.37,34.38,51588.0,31.8899,31.8899,31.8713,31.8806,51588.0
2016-12-22 12:25:00,34.39,34.42,34.39,34.42,9873.0,31.8899,31.9177,31.8899,31.9177,9873.0
2016-12-22 12:30:00,34.43,34.45,34.43,34.45,27035.0,31.9269,31.9455,31.9269,31.9455,27035.0
2016-12-22 12:35:00,34.44,34.46,34.43,34.45,38600.0,31.9362,31.9548,31.9269,31.9455,38600.0
2016-12-22 12:40:00,34.46,34.47,34.46,34.47,2386.0,31.9548,31.964,31.9548,31.964,2386.0
2016-12-22 12:45:00,34.47,34.51,34.47,34.5,25500.0,31.964,32.0011,31.964,31.9919,25500.0
2016-12-22 12:50:00,34.49,34.49,34.47,34.49,4900.0,31.9826,31.9826,31.964,31.9826,4900.0
2016-12-22 12:55:00,34.49,34.49,34.46,34.47,7689.0,31.9826,31.9826,31.9548,31.964,7689.0
2016-12-22 13:00:00,34.47,34.47,34.45,34.45,3370.0,31.964,31.964,31.9455,31.9455,3370.0
2016-12-22 13:05:00,34.46,34.47,34.46,34.46,4186.0,31.9548,31.964,31.9548,31.9548,4186.0
2016-12-22 13:10:00,34.45,34.46,34.44,34.45,2400.0,31.9455,31.9548,31.9362,31.9455,2400.0
2016-12-22 13:15:00,34.45,34.46,34.45,34.45,1300.0,31.9455,31.9548,31.9455,31.9455,1300.0
2016-12-22 13:20:00,34.45,34.46,34.45,34.45,32039.0,31.9455,31.9548,31.9455,31.9455,32039.0
2016-12-22 13:25:00,34.46,34.47,34.46,34.46,47503.0,31.9548,31.964,31.9548,31.9548,47503.0
2016-12-22 13:30:00,34.46,34.49,34.45,34.49,151998.0,31.9548,31.9826,31.9455,31.9826,151998.0
2016-12-22 13:35:00,34.49,34.49,34.47,34.48,62609.0,31.9826,31.9826,31.964,31.9733,62609.0
2016-12-22 13:40:00,34.48,34.5,34.48,34.49,69520.0,31.9733,31.9919,31.9733,31.9826,69520.0
2016-12-22 13:45:00,34.48,34.51,34.48,34.51,33250.0,31.9733,32.0011,31.9733,32.0011,33250.0
2016-12-22 13:50:00,34.51,34.51,34.48,34.5,5773.0,32.0011,32.0011,31.9733,31.9919,5773.0
2016-12-22 13:55:00,34.5,34.5,34.47,34.48,4874.0,31.9919,31.9919,31.964,31.9733,4874.0
2016-12-22 14:00:00,34.48,34.48,34.45,34.46,12267.0,31.9733,31.9733,31.9455,31.9548,12267.0
2016-12-22 14:05:00,34.46,34.47,34.45,34.46,5472.0,31.9548,31.964,31.9455,31.9548,5472.0
2016-12-22 14:10:00,34.45,34.46,34.43,34.44,4854.0,31.9455,31.9548,31.9269,31.9362,4854.0
2016-12-22 14:15:00,34.43,34.44,34.42,34.42,2652.0,31.9269,31.9362,31.9177,31.9177,2652.0
2016-12-22 14:20:00,34.41,34.43,34.41,34.42,10939.0,31.9084,31.9269,31.9084,31.9177,10939.0
2016-12-22 14:25:00,34.41,34.42,34.4,34.4,6726.0,31.9084,31.9177,31.8991,31.8991,6726.0
2016-12-22 14:30:00,34.41,34.42,34.41,34.41,4462.0,31.9084,31.9177,31.9084,31.9084,4462.0
2016-12-22 14:35:00,34.41,34.42,34.41,34.42,900.0,31.9084,31.9177,31.9084,31.9177,900.0
2016-12-22 14:40:00,34.42,34.42,34.41,34.41,3950.0,31.9177,31.9177,31.9084,31.9084,3950.0
2016-12-22 14:45:00,34.42,34.43,34.41,34.41,4332.0,31.9177,31.9269,31.9084,31.9084,4332.0
2016-12-22 14:50:00,34.41,34.43,34.41,34.43,36388.0,31.9084,31.9269,31.9084,31.9269,36388.0
2016-12-22 14:55:00,34.43,34.45,34.43,34.45,28863.0,31.9269,31.9455,31.9269,31.9455,28863.0
2016-12-22 15:00:00,34.45,34.45,34.43,34.44,1913.0,31.9455,31.9455,31.9269,31.9362,1913.0
2016-12-22 15:05:00,34.43,34.43,34.4,34.4,9225.0,31.9269,31.9269,31.8991,31.8991,9225.0
2016-12-22 15:10:00,34.41,34.41,34.37,34.38,3277.0,31.9084,31.9084,31.8713,31.8806,3277.0
2016-12-22 15:15:00,34.38,34.39,34.37,34.38,9844.0,31.8806,31.8899,31.8713,31.8806,9844.0
2016-12-22 15:20:00,34.38,34.38,34.36,34.37,7463.0,31.8806,31.8806,31.862,31.8713,7463.0
2016-12-22 15:25:00,34.36,34.37,34.35,34.36,12175.0,31.862,31.8713,31.8528,31.862,12175.0
2016-12-22 15:30:00,34.35,34.37,34.33,34.34,29405.0,31.8528,31.8713,31.8342,31.8435,29405.0
2016-12-22 15:35:00,34.34,34.37,34.33,34.36,53199.0,31.8435,31.8713,31.8342,31.862,53199.0
2016-12-22 15:40:00,34.37,34.37,34.35,34.36,16700.0,31.8713,31.8713,31.8528,31.862,16700.0
2016-12-22 15:45:00,34.35,34.36,34.32,34.33,117928.0,31.8528,31.862,31.8249,31.8342,117928.0
2016-12-22 15:50:00,34.32,34.35,34.32,34.34,63016.0,31.8249,31.8528,31.8249,31.8435,63016.0
2016-12-22 15:55:00,34.34,34.36,34.31,34.34,180641.0,31.8435,31.862,31.8157,31.8435,180641.0
2016-12-23 09:30:00,34.34,34.45,34.34,34.39,25887.0,31.8435,31.9455,31.8435,31.8899,25887.0
2016-12-23 09:35:00,34.41,34.43,34.37,34.38,12105.0,31.9084,31.9269,31.8713,31.8806,12105.0
2016-12-23 09:40:00,34.39,34.4,34.31,34.31,12514.0,31.8899,31.8991,31.8157,31.8157,12514.0
2016-12-23 09:45:00,34.3,34.38,34.3,34.36,13369.0,31.8064,31.8806,31.8064,31.862,13369.0
2016-12-23 09:50:00,34.37,34.37,34.33,34.33,5132.0,31.8713,31.8713,31.8342,31.8342,5132.0
2016-12-23 09:55:00,34.34,34.35,34.3,34.3,4902.0,31.8435,31.8528,31.8064,31.8064,4902.0
2016-12-23 10:00:00,34.3,34.39,34.3,34.36,28659.0,31.8064,31.8899,31.8064,31.862,28659.0
2016-12-23 10:05:00,34.36,34.37,34.32,34.35,21748.0,31.862,31.8713,31.8249,31.8528,21748.0
2016-12-23 10:10:00,34.35,34.37,34.34,34.34,8470.0,31.8528,31.8713,31.8435,31.8435,8470.0
2016-12-23 10:15:00,34.35,34.36,34.34,34.35,8000.0,31.8528,31.862,31.8435,31.8528,8000.0
2016-12-23 10:20:00,34.35,34.36,34.34,34.36,5392.0,31.8528,31.862,31.8435,31.862,5392.0
2016-12-23 10:25:00,34.36,34.37,34.35,34.37,1700.0,31.862,31.8713,31.8528,31.8713,1700.0
2016-12-23 10:30:00,34.38,34.4,34.36,34.4,7863.0,31.8806,31.8991,31.862,31.8991,7863.0
2016-12-23 10:35:00,34.41,34.41,34.38,34.38,5597.0,31.9084,31.9084,31.8806,31.8806,5597.0
2016-12-23 10:40:00,34.39,34.39,34.37,34.38,4681.0,31.8899,31.8899,31.8713,31.8806,4681.0
2016-12-23 10:45:00,34.38,34.4,34.37,34.4,5300.0,31.8806,31.8991,31.8713,31.8991,5300.0
2016-12-23 10:50:00,34.39,34.39,34.32,34.32,23234.0,31.8899,31.8899,31.8249,31.8249,23234.0
2016-12-23 10:55:00,34.31,34.34,34.31,34.33,79711.0,31.8157,31.8435,31.8157,31.8342,79711.0
2016-12-23 11:00:00,34.33,34.35,34.32,34.34,12026.0,31.8342,31.8528,31.8249,31.8435,12026.0
2016-12-23 11:05:00,34.35,34.36,34.34,34.34,9202.0,31.8528,31.862,31.8435,31.8435,9202.0
2016-12-23 11:10:00,34.35,34.38,34.34,34.36,13120.0,31.8528,31.8806,31.8435,31.862,13120.0
2016-12-23 11:15:00,34.36,34.36,34.33,34.33,8448.0,31.862,31.862,31.8342,31.8342,8448.0
2016-12-23 11:20:00,34.33,34.35,34.32,34.35,2700.0,31.8342,31.8528,31.8249,31.8528,2700.0
2016-12-23 11:25:00,34.35,34.37,34.35,34.37,4928.0,31.8528,31.8713,31.8528,31.8713,4928.0
2016-12-23 11:30:00,34.37,34.39,34.34,34.36,7134.0,31.8713,31.8899,31.8435,31.862,7134.0
2016-12-23 11:35:00,34.36,34.36,34.33,34.34,3300.0,31.862,31.862,31.8342,31.8435,3300.0
2016-12-23 11:40:00,34.34,34.34,34.32,34.33,4000.0,31.8435,31.8435,31.8249,31.8342,4000.0
2016-12-23 11:45:00,34.33,34.33,34.32,34.33,4610.0,31.8342,31.8342,31.8249,31.8342,4610.0
2016-12-23 11:50:00,34.32,34.32,34.3,34.3,1589.0,31.8249,31.8249,31.8064,31.8064,1589.0
2016-12-23 11:55:00,34.3,34.31,34.27,34.27,4551.0,31.8064,31.8157,31.7786,31.7786,4551.0
2016-12-23 12:00:00,34.27,34.29,34.27,34.28,6737.0,31.7786,31.7971,31.7786,31.7879,6737.0
2016-12-23 12:05:00,34.27,34.28,34.27,34.27,2538.0,31.7786,31.7879,31.7786,31.7786,2538.0
2016-12-23 12:10:00,34.26,34.28,34.26,34.27,3886.0,31.7693,31.7879,31.7693,31.7786,3886.0
2016-12-23 12:15:00,34.27,34.28,34.26,34.26,13627.0,31.7786,31.7879,31.7693,31.7693,13627.0
2016-12-23 12:20:00,34.26,34.27,34.25,34.25,2913.0,31.7693,31.7786,31.76,31.76,2913.0
2016-12-23 12:25:00,34.26,34.26,34.24,34.25,1400.0,31.7693,31.7693,31.7508,31.76,1400.0
2016-12-23 12:30:00,34.26,34.27,34.25,34.25,24375.0,31.7693,31.7786,31.76,31.76,24375.0
2016-12-23 12:35:00,34.25,34.27,34.25,34.25,3128.0,31.76,31.7786,31.76,31.76,3128.0
2016-12-23 12:40:00,34.25,34.27,34.25,34.27,2631.0,31.76,31.7786,31.76,31.7786,2631.0
2016-12-23 12:45:00,34.26,34.27,34.26,34.26,1769.0,31.7693,31.7786,31.7693,31.7693,1769.0
2016-12-23 12:50:00,34.26,34.26,34.24,34.25,3000.0,31.7693,31.7693,31.7508,31.76,3000.0
2016-12-23 12:55:00,34.25,34.25,34.24,34.25,2150.0,31.76,31.76,31.7508,31.76,2150.0
2016-12-23 13:00:00,34.25,34.27,34.24,34.26,4570.0,31.76,31.7786,31.7508,31.7693,4570.0
2016-12-23 13:05:00,34.26,34.27,34.26,34.27,1700.0,31.7693,31.7786,31.7693,31.7786,1700.0
2016-12-23 13:10:00,34.26,34.27,34.24,34.24,4449.0,31.7693,31.7786,31.7508,31.7508,4449.0
2016-12-23 13:15:00,34.24,34.25,34.24,34.25,1661.0,31.7508,31.76,31.7508,31.76,1661.0
2016-12-23 13:20:00,34.25,34.25,34.24,34.25,8411.0,31.76,31.76,31.7508,31.76,8411.0
2016-12-23 13:25:00,34.25,34.25,34.24,34.25,3299.0,31.76,31.76,31.7508,31.76,3299.0
2016-12-23 13:30:00,34.25,34.25,34.24,34.25,3723.0,31.76,31.76,31.7508,31.76,3723.0
2016-12-23 13:35:00,34.25,34.25,34.23,34.23,4792.0,31.76,31.76,31.7415,31.7415,4792.0
2016-12-23 13:40:00,34.24,34.25,34.22,34.22,3648.0,31.7508,31.76,31.7322,31.7322,3648.0
2016-12-23 13:45:00,34.22,34.23,34.21,34.22,2846.0,31.7322,31.7415,31.7229,31.7322,2846.0
2016-12-23 13:50:00,34.22,34.23,34.21,34.22,5557.0,31.7322,31.7415,31.7229,31.7322,5557.0
2016-12-23 13:55:00,34.23,34.24,34.22,34.22,3600.0,31.7415,31.7508,31.7322,31.7322,3600.0
2016-12-23 14:00:00,34.22,34.23,34.22,34.23,3179.0,31.7322,31.7415,31.7322,31.7415,3179.0
2016-12-23 14:05:00,34.23,34.23,34.22,34.23,2000.0,31.7415,31.7415,31.7322,31.7415,2000.0
2016-12-23 14:10:00,34.23,34.25,34.23,34.24,700.0,31.7415,31.76,31.7415,31.7508,700.0
2016-12-23 14:15:00,34.25,34.26,34.24,34.25,1892.0,31.76,31.7693,31.7508,31.76,1892.0
2016-12-23 14:20:00,34.25,34.26,34.24,34.26,11279.0,31.76,31.7693,31.7508,31.7693,11279.0
2016-12-23 14:25:00,34.25,34.26,34.25,34.25,10843.0,31.76,31.7693,31.76,31.76,10843.0
2016-12-23 14:30:00,34.25,34.25,34.25,34.25,3790.0,31.76,31.76,31.76,31.76,3790.0
2016-12-23 14:35:00,34.25,34.27,34.24,34.26,8044.0,31.76,31.7786,31.7508,31.7693,8044.0
2016-12-23 14:40:00,34.27,34.27,34.25,34.26,6804.0,31.7786,31.7786,31.76,31.7693,6804.0
2016-12-23 14:45:00,34.26,34.27,34.26,34.26,2000.0,31.7693,31.7786,31.7693,31.7693,2000.0
2016-12-23 14:50:00,34.26,34.26,34.25,34.26,3824.0,31.7693,31.7693,31.76,31.7693,3824.0
2016-12-23 14:55:00,34.25,34.26,34.24,34.25,3101.0,31.76,31.7693,31.7508,31.76,3101.0
2016-12-23 15:00:00,34.25,34.27,34.25,34.26,2831.0,31.76,31.7786,31.76,31.7693,2831.0
2016-12-23 15:05:00,34.26,34.26,34.25,34.25,6204.0,31.7693,31.7693,31.76,31.76,6204.0
2016-12-23 15:10:00,34.25,34.25,34.24,34.24,1608.0,31.76,31.76,31.7508,31.7508,1608.0
2016-12-23 15:15:00,34.24,34.25,34.24,34.24,8515.0,31.7508,31.76,31.7508,31.7508,8515.0
2016-12-23 15:20:00,34.24,34.25,34.24,34.24,900.0,31.7508,31.76,31.7508,31.7508,900.0
2016-12-23 15:25:00,34.24,34.26,34.24,34.24,55535.0,31.7508,31.7693,31.7508,31.7508,55535.0
2016-12-23 15:30:00,34.24,34.24,34.23,34.24,3305.0,31.7508,31.7508,31.7415,31.7508,3305.0
2016-12-23 15:35:00,34.24,34.26,34.24,34.26,25498.0,31.7508,31.7693,31.7508,31.7693,25498.0
2016-12-23 15:40:00,34.26,34.28,34.25,34.28,37969.0,31.7693,31.7879,31.76,31.7879,37969.0
2016-12-23 15:45:00,34.27,34.28,34.26,34.27,19032.0,31.7786,31.7879,31.7693,31.7786,19032.0
2016-12-23 15:50:00,34.27,34.28,34.27,34.27,8458.0,31.7786,31.7879,31.7786,31.7786,8458.0
2016-12-23 15:55:00,34.28,34.29,34.27,34.29,58466.0,31.7879,31.7971,31.7786,31.7971,58466.0
2016-12-27 09:30:00,34.31,34.41,34.31,34.39,39576.0,31.8157,31.9084,31.8157,31.8899,39576.0
2016-12-27 09:35:00,34.4,34.47,34.4,34.44,27324.0,31.8991,31.964,31.8991,31.9362,27324.0
2016-12-27 09:40:00,34.45,34.49,34.45,34.49,26390.0,31.9455,31.9826,31.9455,31.9826,26390.0
2016-12-27 09:45:00,34.49,34.53,34.46,34.47,37746.0,31.9826,32.0197,31.9548,31.964,37746.0
2016-12-27 09:50:00,34.46,34.52,34.46,34.51,18740.0,31.9548,32.0104,31.9548,32.0011,18740.0
2016-12-27 09:55:00,34.51,34.53,34.51,34.51,13704.0,32.0011,32.0197,32.0011,32.0011,13704.0
2016-12-27 10:00:00,34.52,34.54,34.51,34.53,16412.0,32.0104,32.029,32.0011,32.0197,16412.0
2016-12-27 10:05:00,34.53,34.57,34.52,34.57,27018.0,32.0197,32.0568,32.0104,32.0568,27018.0
2016-12-27 10:10:00,34.57,34.57,34.52,34.52,14760.0,32.0568,32.0568,32.0104,32.0104,14760.0
2016-12-27 10:15:00,34.53,34.53,34.5,34.51,17710.0,32.0197,32.0197,31.9919,32.0011,17710.0
2016-12-27 10:20:00,34.51,34.52,34.5,34.52,12404.0,32.0011,32.0104,31.9919,32.0104,12404.0
2016-12-27 10:25:00,34.52,34.52,34.49,34.49,13076.0,32.0104,32.0104,31.9826,31.9826,13076.0
2016-12-27 10:30:00,34.5,34.5,34.46,34.46,50958.0,31.9919,31.9919,31.9548,31.9548,50958.0
2016-12-27 10:35:00,34.46,34.47,34.45,34.47,22364.0,31.9548,31.964,31.9455,31.964,22364.0
2016-12-27 10:40:00,34.47,34.47,34.44,34.44,12362.0,31.964,31.964,31.9362,31.9362,12362.0
2016-12-27 10:45:00,34.44,34.47,34.44,34.46,7916.0,31.9362,31.964,31.9362,31.9548,7916.0
2016-12-27 10:50:00,34.46,34.47,34.46,34.46,1600.0,31.9548,31.964,31.9548,31.9548,1600.0
2016-12-27 10:55:00,34.45,34.48,34.45,34.48,4208.0,31.9455,31.9733,31.9455,31.9733,4208.0
2016-12-27 11:00:00,34.49,34.5,34.49,34.5,5874.0,31.9826,31.9919,31.9826,31.9919,5874.0
2016-12-27 11:05:00,34.49,34.49,34.47,34.48,5600.0,31.9826,31.9826,31.964,31.9733,5600.0
2016-12-27 11:10:00,34.48,34.48,34.44,34.45,5000.0,31.9733,31.9733,31.9362,31.9455,5000.0
2016-12-27 11:15:00,34.45,34.46,34.45,34.45,6438.0,31.9455,31.9548,31.9455,31.9455,6438.0
2016-12-27 11:20:00,34.46,34.46,34.45,34.45,7406.0,31.9548,31.9548,31.9455,31.9455,7406.0
2016-12-27 11:25:00,34.45,34.47,34.44,34.46,6516.0,31.9455,31.964,31.9362,31.9548,6516.0
2016-12-27 11:30:00,34.47,34.49,34.47,34.48,40836.0,31.964,31.9826,31.964,31.9733,40836.0
2016-12-27 11:35:00,34.48,34.48,34.47,34.47,33600.0,31.9733,31.9733,31.964,31.964,33600.0
2016-12-27 11:40:00,34.47,34.47,34.47,34.47,4684.0,31.964,31.964,31.964,31.964,4684.0
2016-12-27 11:45:00,34.48,34.49,34.47,34.49,7020.0,31.9733,31.9826,31.964,31.9826,7020.0
2016-12-27 11:50:00,34.49,34.49,34.47,34.47,6164.0,31.9826,31.9826,31.964,31.964,6164.0
2016-12-27 11:55:00,34.47,34.47,34.46,34.47,4380.0,31.964,31.964,31.9548,31.964,4380.0
2016-12-27 12:00:00,34.47,34.47,34.46,34.47,3750.0,31.964,31.964,31.9548,31.964,3750.0
2016-12-27 12:05:00,34.47,34.48,34.47,34.47,2954.0,31.964,31.9733,31.964,31.964,2954.0
2016-12-27 12:10:00,34.48,34.49,34.47,34.47,10926.0,31.9733,31.9826,31.964,31.964,10926.0
2016-12-27 12:15:00,34.47,34.51,34.47,34.51,80530.0,31.964,32.0011,31.964,32.0011,80530.0
2016-12-27 12:20:00,34.5,34.51,34.49,34.49,43490.0,31.9919,32.0011,31.9826,31.9826,43490.0
2016-12-27 12:25:00,34.49,34.5,34.48,34.49,29296.0,31.9826,31.9919,31.9733,31.9826,29296.0
2016-12-27 12:30:00,34.48,34.48,34.47,34.48,1600.0,31.9733,31.9733,31.964,31.9733,1600.0
2016-12-27 12:35:00,34.47,34.47,34.45,34.45,19220.0,31.964,31.964,31.9455,31.9455,19220.0
2016-12-27 12:40:00,34.45,34.47,34.45,34.47,2134.0,31.9455,31.964,31.9455,31.964,2134.0
2016-12-27 12:45:00,34.46,34.46,34.45,34.46,11012.0,31.9548,31.9548,31.9455,31.9548,11012.0
2016-12-27 12:50:00,34.47,34.47,34.47,34.47,7052.0,31.964,31.964,31.964,31.964,7052.0
2016-12-27 12:55:00,34.47,34.47,34.47,34.47,400.0,31.964,31.964,31.964,31.964,400.0
2016-12-27 13:00:00,34.47,34.47,34.46,34.47,13448.0,31.964,31.964,31.9548,31.964,13448.0
2016-12-27 13:05:00,34.47,34.48,34.46,34.47,27250.0,31.964,31.9733,31.9548,31.964,27250.0
2016-12-27 13:10:00,34.47,34.47,34.46,34.47,4598.0,31.964,31.964,31.9548,31.964,4598.0
2016-12-27 13:15:00,34.46,34.47,34.46,34.46,1200.0,31.9548,31.964,31.9548,31.9548,1200.0
2016-12-27 13:20:00,34.47,34.48,34.47,34.47,7656.0,31.964,31.9733,31.964,31.964,7656.0
2016-12-27 13:25:00,34.47,34.49,34.47,34.47,21694.0,31.964,31.9826,31.964,31.964,21694.0
2016-12-27 13:30:00,34.48,34.48,34.47,34.47,19450.0,31.9733,31.9733,31.964,31.964,19450.0
2016-12-27 13:35:00,34.48,34.48,34.46,34.47,5594.0,31.9733,31.9733,31.9548,31.964,5594.0
2016-12-27 13:40:00,34.47,34.47,34.46,34.47,200.0,31.964,31.964,31.9548,31.964,200.0
2016-12-27 13:45:00,34.47,34.47,34.46,34.46,9080.0,31.964,31.964,31.9548,31.9548,9080.0
2016-12-27 13:50:00,34.47,34.47,34.46,34.46,9350.0,31.964,31.964,31.9548,31.9548,9350.0
2016-12-27 13:55:00,34.46,34.46,34.45,34.46,8012.0,31.9548,31.9548,31.9455,31.9548,8012.0
2016-12-27 14:00:00,34.46,34.48,34.46,34.48,4994.0,31.9548,31.9733,31.9548,31.9733,4994.0
2016-12-27 14:05:00,34.47,34.5,34.47,34.5,9902.0,31.964,31.9919,31.964,31.9919,9902.0
2016-12-27 14:10:00,34.5,34.51,34.5,34.5,7804.0,31.9919,32.0011,31.9919,31.9919,7804.0
2016-12-27 14:15:00,34.51,34.54,34.5,34.54,10358.0,32.0011,32.029,31.9919,32.029,10358.0
2016-12-27 14:20:00,34.53,34.54,34.52,34.52,12026.0,32.0197,32.029,32.0104,32.0104,12026.0
2016-12-27 14:25:00,34.52,34.52,34.52,34.52,0.0,32.0104,32.0104,32.0104,32.0104,0.0
2016-12-27 14:30:00,34.52,34.53,34.52,34.52,5258.0,32.0104,32.0197,32.0104,32.0104,5258.0
2016-12-27 14:35:00,34.53,34.55,34.53,34.55,4640.0,32.0197,32.0382,32.0197,32.0382,4640.0
2016-12-27 14:40:00,34.55,34.56,34.54,34.55,18600.0,32.0382,32.0475,32.029,32.0382,18600.0
2016-12-27 14:45:00,34.55,34.56,34.54,34.54,14090.0,32.0382,32.0475,32.029,32.029,14090.0
2016-12-27 14:50:00,34.54,34.55,34.53,34.55,6770.0,32.029,32.0382,32.0197,32.0382,6770.0
2016-12-27 14:55:00,34.55,34.55,34.53,34.53,9724.0,32.0382,32.0382,32.0197,32.0197,9724.0
2016-12-27 15:00:00,34.53,34.56,34.53,34.55,20248.0,32.0197,32.0475,32.0197,32.0382,20248.0
2016-12-27 15:05:00,34.55,34.56,34.54,34.55,20650.0,32.0382,32.0475,32.029,32.0382,20650.0
2016-12-27 15:10:00,34.54,34.55,34.53,34.54,124354.0,32.029,32.0382,32.0197,32.029,124354.0
2016-12-27 15:15:00,34.54,34.54,34.53,34.54,11594.0,32.029,32.029,32.0197,32.029,11594.0
2016-12-27 15:20:00,34.54,34.56,34.53,34.55,58564.0,32.029,32.0475,32.0197,32.0382,58564.0
2016-12-27 15:25:00,34.55,34.56,34.54,34.55,14600.0,32.0382,32.0475,32.029,32.0382,14600.0
2016-12-27 15:30:00,34.55,34.55,34.54,34.54,29564.0,32.0382,32.0382,32.029,32.029,29564.0
2016-12-27 15:35:00,34.55,34.55,34.53,34.54,27408.0,32.0382,32.0382,32.0197,32.029,27408.0
2016-12-27 15:40:00,34.54,34.55,34.53,34.55,72458.0,32.029,32.0382,32.0197,32.0382,72458.0
2016-12-27 15:45:00,34.54,34.55,34.5,34.52,208172.0,32.029,32.0382,31.9919,32.0104,208172.0
2016-12-27 15:50:00,34.52,34.56,34.51,34.55,981642.0,32.0104,32.0475,32.0011,32.0382,981642.0
2016-12-27 15:55:00,34.55,34.56,34.52,34.53,578278.0,32.0382,32.0475,32.0104,32.0197,578278.0
2016-12-28 09:30:00,34.61,34.86,34.57,34.57,16218.0,32.0939,32.3257,32.0568,32.0568,16218.0
2016-12-28 09:35:00,34.6,34.66,34.59,34.59,13800.0,32.0846,32.1402,32.0753,32.0753,13800.0
2016-12-28 09:40:00,34.58,34.58,34.53,34.54,7100.0,32.066,32.066,32.0197,32.029,7100.0
2016-12-28 09:45:00,34.53,34.55,34.52,34.52,4538.0,32.0197,32.0382,32.0104,32.0104,4538.0
2016-12-28 09:50:00,34.51,34.51,34.47,34.48,7301.0,32.0011,32.0011,31.964,31.9733,7301.0
2016-12-28 09:55:00,34.48,34.48,34.43,34.43,2669.0,31.9733,31.9733,31.9269,31.9269,2669.0
2016-12-28 10:00:00,34.41,34.42,34.33,34.36,103003.0,31.9084,31.9177,31.8342,31.862,103003.0
2016-12-28 10:05:00,34.36,34.36,34.32,34.32,77821.0,31.862,31.862,31.8249,31.8249,77821.0
2016-12-28 10:10:00,34.32,34.33,34.28,34.32,18211.0,31.8249,31.8342,31.7879,31.8249,18211.0
2016-12-28 10:15:00,34.31,34.33,34.31,34.32,10146.0,31.8157,31.8342,31.8157,31.8249,10146.0
2016-12-28 10:20:00,34.32,34.32,34.29,34.31,16260.0,31.8249,31.8249,31.7971,31.8157,16260.0
2016-12-28 10:25:00,34.3,34.31,34.28,34.3,26984.0,31.8064,31.8157,31.7879,31.8064,26984.0
2016-12-28 10:30:00,34.3,34.31,34.29,34.31,6600.0,31.8064,31.8157,31.7971,31.8157,6600.0
2016-12-28 10:35:00,34.31,34.34,34.31,34.34,8473.0,31.8157,31.8435,31.8157,31.8435,8473.0
2016-12-28 10:40:00,34.33,34.35,34.33,34.33,6093.0,31.8342,31.8528,31.8342,31.8342,6093.0
2016-12-28 10:45:00,34.33,34.35,34.33,34.35,3293.0,31.8342,31.8528,31.8342,31.8528,3293.0
2016-12-28 10:50:00,34.34,34.34,34.32,34.33,4103.0,31.8435,31.8435,31.8249,31.8342,4103.0
2016-12-28 10:55:00,34.32,34.34,34.31,34.33,6203.0,31.8249,31.8435,31.8157,31.8342,6203.0
2016-12-28 11:00:00,34.33,34.34,34.32,34.32,1100.0,31.8342,31.8435,31.8249,31.8249,1100.0
2016-12-28 11:05:00,34.33,34.33,34.32,34.32,2307.0,31.8342,31.8342,31.8249,31.8249,2307.0
2016-12-28 11:10:00,34.32,34.34,34.32,34.33,3480.0,31.8249,31.8435,31.8249,31.8342,3480.0
2016-12-28 11:15:00,34.32,34.33,34.32,34.33,9958.0,31.8249,31.8342,31.8249,31.8342,9958.0
2016-12-28 11:20:00,34.34,34.38,34.34,34.38,7567.0,31.8435,31.8806,31.8435,31.8806,7567.0
2016-12-28 11:25:00,34.38,34.38,34.37,34.38,4240.0,31.8806,31.8806,31.8713,31.8806,4240.0
2016-12-28 11:30:00,34.37,34.38,34.36,34.37,7097.0,31.8713,31.8806,31.862,31.8713,7097.0
2016-12-28 11:35:00,34.38,34.38,34.37,34.37,3000.0,31.8806,31.8806,31.8713,31.8713,3000.0
2016-12-28 11:40:00,34.37,34.37,34.35,34.36,2100.0,31.8713,31.8713,31.8528,31.862,2100.0
2016-12-28 11:45:00,34.35,34.37,34.35,34.37,700.0,31.8528,31.8713,31.8528,31.8713,700.0
2016-12-28 11:50:00,34.38,34.39,34.37,34.37,2300.0,31.8806,31.8899,31.8713,31.8713,2300.0
2016-12-28 11:55:00,34.37,34.37,34.35,34.35,4429.0,31.8713,31.8713,31.8528,31.8528,4429.0
2016-12-28 12:00:00,34.35,34.35,34.31,34.31,8475.0,31.8528,31.8528,31.8157,31.8157,8475.0
2016-12-28 12:05:00,34.3,34.3,34.29,34.29,5476.0,31.8064,31.8064,31.7971,31.7971,5476.0
2016-12-28 12:10:00,34.28,34.29,34.25,34.26,5584.0,31.7879,31.7971,31.76,31.7693,5584.0
2016-12-28 12:15:00,34.26,34.27,34.24,34.25,7489.0,31.7693,31.7786,31.7508,31.76,7489.0
2016-12-28 12:20:00,34.24,34.25,34.22,34.23,3600.0,31.7508,31.76,31.7322,31.7415,3600.0
2016-12-28 12:25:00,34.22,34.25,34.22,34.24,4703.0,31.7322,31.76,31.7322,31.7508,4703.0
2016-12-28 12:30:00,34.24,34.24,34.22,34.22,6203.0,31.7508,31.7508,31.7322,31.7322,6203.0
2016-12-28 12:35:00,34.22,34.23,34.22,34.23,4100.0,31.7322,31.7415,31.7322,31.7415,4100.0
2016-12-28 12:40:00,34.23,34.23,34.21,34.21,10392.0,31.7415,31.7415,31.7229,31.7229,10392.0
2016-12-28 12:45:00,34.2,34.21,34.19,34.2,3828.0,31.7137,31.7229,31.7044,31.7137,3828.0
2016-12-28 12:50:00,34.21,34.22,34.21,34.21,4650.0,31.7229,31.7322,31.7229,31.7229,4650.0
2016-12-28 12:55:00,34.22,34.22,34.2,34.21,4455.0,31.7322,31.7322,31.7137,31.7229,4455.0
2016-12-28 13:00:00,34.22,34.22,34.2,34.22,4007.0,31.7322,31.7322,31.7137,31.7322,4007.0
2016-12-28 13:05:00,34.21,34.21,34.21,34.21,3100.0,31.7229,31.7229,31.7229,31.7229,3100.0
2016-12-28 13:10:00,34.2,34.22,34.2,34.22,2778.0,31.7137,31.7322,31.7137,31.7322,2778.0
2016-12-28 13:15:00,34.21,34.22,34.2,34.2,3230.0,31.7229,31.7322,31.7137,31.7137,3230.0
2016-12-28 13:20:00,34.2,34.2,34.19,34.2,2300.0,31.7137,31.7137,31.7044,31.7137,2300.0
2016-12-28 13:25:00,34.21,34.21,34.2,34.2,4280.0,31.7229,31.7229,31.7137,31.7137,4280.0
2016-12-28 13:30:00,34.2,34.21,34.19,34.2,5010.0,31.7137,31.7229,31.7044,31.7137,5010.0
2016-12-28 13:35:00,34.2,34.2,34.2,34.2,3198.0,31.7137,31.7137,31.7137,31.7137,3198.0
2016-12-28 13:40:00,34.19,34.19,34.16,34.17,10886.0,31.7044,31.7044,31.6766,31.6859,10886.0
2016-12-28 13:45:00,34.18,34.18,34.16,34.16,8000.0,31.6951,31.6951,31.6766,31.6766,8000.0
2016-12-28 13:50:00,34.16,34.17,34.16,34.17,5735.0,31.6766,31.6859,31.6766,31.6859,5735.0
2016-12-28 13:55:00,34.16,34.16,34.15,34.15,7423.0,31.6766,31.6766,31.6673,31.6673,7423.0
2016-12-28 14:00:00,34.15,34.16,34.14,34.15,3698.0,31.6673,31.6766,31.658,31.6673,3698.0
2016-12-28 14:05:00,34.15,34.17,34.15,34.16,5738.0,31.6673,31.6859,31.6673,31.6766,5738.0
2016-12-28 14:10:00,34.17,34.17,34.15,34.15,3325.0,31.6859,31.6859,31.6673,31.6673,3325.0
2016-12-28 14:15:00,34.16,34.16,34.13,34.13,6075.0,31.6766,31.6766,31.6488,31.6488,6075.0
2016-12-28 14:20:00,34.13,34.13,34.1,34.11,31212.0,31.6488,31.6488,31.6209,31.6302,31212.0
2016-12-28 14:25:00,34.11,34.13,34.1,34.13,13268.0,31.6302,31.6488,31.6209,31.6488,13268.0
2016-12-28 14:30:00,34.13,34.14,34.12,34.14,12193.0,31.6488,31.658,31.6395,31.658,12193.0
2016-12-28 14:35:00,34.14,34.15,34.13,34.14,10490.0,31.658,31.6673,31.6488,31.658,10490.0
2016-12-28 14:40:00,34.14,34.14,34.12,34.13,13824.0,31.658,31.658,31.6395,31.6488,13824.0
2016-12-28 14:45:00,34.13,34.13,34.11,34.11,7924.0,31.6488,31.6488,31.6302,31.6302,7924.0
2016-12-28 14:50:00,34.11,34.12,34.09,34.12,10683.0,31.6302,31.6395,31.6117,31.6395,10683.0
2016-12-28 14:55:00,34.12,34.13,34.11,34.13,8169.0,31.6395,31.6488,31.6302,31.6488,8169.0
2016-12-28 15:00:00,34.13,34.16,34.12,34.16,14735.0,31.6488,31.6766,31.6395,31.6766,14735.0
2016-12-28 15:05:00,34.16,34.17,34.15,34.16,24776.0,31.6766,31.6859,31.6673,31.6766,24776.0
2016-12-28 15:10:00,34.16,34.17,34.15,34.16,4950.0,31.6766,31.6859,31.6673,31.6766,4950.0
2016-12-28 15:15:00,34.17,34.18,34.15,34.15,12525.0,31.6859,31.6951,31.6673,31.6673,12525.0
2016-12-28 15:20:00,34.16,34.18,34.16,34.18,32379.0,31.6766,31.6951,31.6766,31.6951,32379.0
2016-12-28 15:25:00,34.17,34.18,34.17,34.18,3835.0,31.6859,31.6951,31.6859,31.6951,3835.0
2016-12-28 15:30:00,34.17,34.18,34.16,34.17,68258.0,31.6859,31.6951,31.6766,31.6859,68258.0
2016-12-28 15:35:00,34.16,34.17,34.15,34.15,21791.0,31.6766,31.6859,31.6673,31.6673,21791.0
2016-12-28 15:40:00,34.15,34.16,34.13,34.14,18380.0,31.6673,31.6766,31.6488,31.658,18380.0
2016-12-28 15:45:00,34.14,34.16,34.13,34.16,83555.0,31.658,31.6766,31.6488,31.6766,83555.0
2016-12-28 15:50:00,34.15,34.16,34.13,34.15,89474.0,31.6673,31.6766,31.6488,31.6673,89474.0
2016-12-28 15:55:00,34.16,34.18,34.15,34.16,137276.0,31.6766,31.6951,31.6673,31.6766,137276.0
2016-12-29 09:30:00,34.13,34.36,34.13,34.33,20102.0,31.6488,31.862,31.6488,31.8342,20102.0
2016-12-29 09:35:00,34.32,34.38,34.32,34.33,25900.0,31.8249,31.8806,31.8249,31.8342,25900.0
2016-12-29 09:40:00,34.35,34.37,34.32,34.32,22159.0,31.8528,31.8713,31.8249,31.8249,22159.0
2016-12-29 09:45:00,34.32,34.34,34.24,34.25,8806.0,31.8249,31.8435,31.7508,31.76,8806.0
2016-12-29 09:50:00,34.25,34.28,34.23,34.27,16542.0,31.76,31.7879,31.7415,31.7786,16542.0
2016-12-29 09:55:00,34.27,34.27,34.25,34.27,10095.0,31.7786,31.7786,31.76,31.7786,10095.0
2016-12-29 10:00:00,34.27,34.33,34.27,34.31,9705.0,31.7786,31.8342,31.7786,31.8157,9705.0
2016-12-29 10:05:00,34.31,34.32,34.25,34.27,5500.0,31.8157,31.8249,31.76,31.7786,5500.0
2016-12-29 10:10:00,34.27,34.29,34.23,34.29,7801.0,31.7786,31.7971,31.7415,31.7971,7801.0
2016-12-29 10:15:00,34.29,34.32,34.29,34.32,5462.0,31.7971,31.8249,31.7971,31.8249,5462.0
2016-12-29 10:20:00,34.31,34.32,34.27,34.28,6240.0,31.8157,31.8249,31.7786,31.7879,6240.0
2016-12-29 10:25:00,34.29,34.31,34.28,34.3,14119.0,31.7971,31.8157,31.7879,31.8064,14119.0
2016-12-29 10:30:00,34.3,34.31,34.28,34.29,4090.0,31.8064,31.8157,31.7879,31.7971,4090.0
2016-12-29 10:35:00,34.28,34.28,34.25,34.25,6205.0,31.7879,31.7879,31.76,31.76,6205.0
2016-12-29 10:40:00,34.23,34.24,34.22,34.24,5105.0,31.7415,31.7508,31.7322,31.7508,5105.0
2016-12-29 10:45:00,34.25,34.27,34.21,34.21,6406.0,31.76,31.7786,31.7229,31.7229,6406.0
2016-12-29 10:50:00,34.2,34.22,34.19,34.2,9088.0,31.7137,31.7322,31.7044,31.7137,9088.0
2016-12-29 10:55:00,34.2,34.2,34.19,34.19,2600.0,31.7137,31.7137,31.7044,31.7044,2600.0
2016-12-29 11:00:00,34.18,34.19,34.16,34.17,24853.0,31.6951,31.7044,31.6766,31.6859,24853.0
2016-12-29 11:05:00,34.16,34.19,34.16,34.19,9006.0,31.6766,31.7044,31.6766,31.7044,9006.0
2016-12-29 11:10:00,34.19,34.22,34.19,34.2,4198.0,31.7044,31.7322,31.7044,31.7137,4198.0
2016-12-29 11:15:00,34.2,34.2,34.17,34.2,6522.0,31.7137,31.7137,31.6859,31.7137,6522.0
2016-12-29 11:20:00,34.2,34.2,34.18,34.18,3690.0,31.7137,31.7137,31.6951,31.6951,3690.0
2016-12-29 11:25:00,34.18,34.2,34.17,34.2,1500.0,31.6951,31.7137,31.6859,31.7137,1500.0
2016-12-29 11:30:00,34.19,34.21,34.19,34.2,4550.0,31.7044,31.7229,31.7044,31.7137,4550.0
2016-12-29 11:35:00,34.21,34.21,34.17,34.18,4240.0,31.7229,31.7229,31.6859,31.6951,4240.0
2016-12-29 11:40:00,34.18,34.19,34.17,34.18,4514.0,31.6951,31.7044,31.6859,31.6951,4514.0
2016-12-29 11:45:00,34.17,34.18,34.15,34.15,3863.0,31.6859,31.6951,31.6673,31.6673,3863.0
2016-12-29 11:50:00,34.14,34.14,34.11,34.13,3638.0,31.658,31.658,31.6302,31.6488,3638.0
2016-12-29 11:55:00,34.13,34.13,34.1,34.11,2012.0,31.6488,31.6488,31.6209,31.6302,2012.0
2016-12-29 12:00:00,34.11,34.11,34.11,34.11,300.0,31.6302,31.6302,31.6302,31.6302,300.0
2016-12-29 12:05:00,34.1,34.1,34.07,34.07,3577.0,31.6209,31.6209,31.5931,31.5931,3577.0
2016-12-29 12:10:00,34.07,34.09,34.06,34.09,4027.0,31.5931,31.6117,31.5838,31.6117,4027.0
2016-12-29 12:15:00,34.09,34.12,34.09,34.1,9600.0,31.6117,31.6395,31.6117,31.6209,9600.0
2016-12-29 12:20:00,34.11,34.13,34.1,34.13,2618.0,31.6302,31.6488,31.6209,31.6488,2618.0
2016-12-29 12:25:00,34.13,34.16,34.13,34.15,6026.0,31.6488,31.6766,31.6488,31.6673,6026.0
2016-12-29 12:30:00,34.15,34.15,34.12,34.12,2426.0,31.6673,31.6673,31.6395,31.6395,2426.0
2016-12-29 12:35:00,34.13,34.13,34.12,34.12,2599.0,31.6488,31.6488,31.6395,31.6395,2599.0
2016-12-29 12:40:00,34.12,34.15,34.12,34.14,4460.0,31.6395,31.6673,31.6395,31.658,4460.0
2016-12-29 12:45:00,34.15,34.18,34.15,34.17,3300.0,31.6673,31.6951,31.6673,31.6859,3300.0
2016-12-29 12:50:00,34.17,34.17,34.16,34.16,6106.0,31.6859,31.6859,31.6766,31.6766,6106.0
2016-12-29 12:55:00,34.16,34.16,34.14,34.14,2800.0,31.6766,31.6766,31.658,31.658,2800.0
2016-12-29 13:00:00,34.14,34.14,34.12,34.12,1300.0,31.658,31.658,31.6395,31.6395,1300.0
2016-12-29 13:05:00,34.12,34.14,34.12,34.13,1700.0,31.6395,31.658,31.6395,31.6488,1700.0
2016-12-29 13:10:00,34.13,34.14,34.12,34.13,1300.0,31.6488,31.658,31.6395,31.6488,1300.0
2016-12-29 13:15:00,34.13,34.14,34.13,34.14,8564.0,31.6488,31.658,31.6488,31.658,8564.0
2016-12-29 13:20:00,34.14,34.14,34.13,34.14,1750.0,31.658,31.658,31.6488,31.658,1750.0
2016-12-29 13:25:00,34.14,34.15,34.13,34.15,4087.0,31.658,31.6673,31.6488,31.6673,4087.0
2016-12-29 13:30:00,34.15,34.15,34.13,34.14,3800.0,31.6673,31.6673,31.6488,31.658,3800.0
2016-12-29 13:35:00,34.14,34.14,34.13,34.14,2090.0,31.658,31.658,31.6488,31.658,2090.0
2016-12-29 13:40:00,34.14,34.14,34.13,34.14,1150.0,31.658,31.658,31.6488,31.658,1150.0
2016-12-29 13:45:00,34.14,34.14,34.12,34.13,3924.0,31.658,31.658,31.6395,31.6488,3924.0
2016-12-29 13:50:00,34.13,34.15,34.13,34.14,9100.0,31.6488,31.6673,31.6488,31.658,9100.0
2016-12-29 13:55:00,34.14,34.15,34.14,34.15,2750.0,31.658,31.6673,31.658,31.6673,2750.0
2016-12-29 14:00:00,34.15,34.2,34.15,34.2,12895.0,31.6673,31.7137,31.6673,31.7137,12895.0
2016-12-29 14:05:00,34.2,34.2,34.18,34.19,10686.0,31.7137,31.7137,31.6951,31.7044,10686.0
2016-12-29 14:10:00,34.19,34.19,34.16,34.16,7122.0,31.7044,31.7044,31.6766,31.6766,7122.0
2016-12-29 14:15:00,34.16,34.18,34.16,34.18,9593.0,31.6766,31.6951,31.6766,31.6951,9593.0
2016-12-29 14:20:00,34.18,34.2,34.17,34.19,7261.0,31.6951,31.7137,31.6859,31.7044,7261.0
2016-12-29 14:25:00,34.18,34.19,34.16,34.17,10551.0,31.6951,31.7044,31.6766,31.6859,10551.0
2016-12-29 14:30:00,34.16,34.17,34.14,34.14,7450.0,31.6766,31.6859,31.658,31.658,7450.0
2016-12-29 14:35:00,34.15,34.15,34.13,34.14,2753.0,31.6673,31.6673,31.6488,31.658,2753.0
2016-12-29 14:40:00,34.14,34.15,34.13,34.15,4501.0,31.658,31.6673,31.6488,31.6673,4501.0
2016-12-29 14:45:00,34.14,34.16,34.14,34.14,24728.0,31.658,31.6766,31.658,31.658,24728.0
2016-12-29 14:50:00,34.15,34.16,34.14,34.15,25285.0,31.6673,31.6766,31.658,31.6673,25285.0
2016-12-29 14:55:00,34.15,34.15,34.14,34.15,1342.0,31.6673,31.6673,31.658,31.6673,1342.0
2016-12-29 15:00:00,34.14,34.16,34.14,34.15,12356.0,31.658,31.6766,31.658,31.6673,12356.0
2016-12-29 15:05:00,34.15,34.16,34.13,34.14,8264.0,31.6673,31.6766,31.6488,31.658,8264.0
2016-12-29 15:10:00,34.13,34.15,34.13,34.14,9466.0,31.6488,31.6673,31.6488,31.658,9466.0
2016-12-29 15:15:00,34.14,34.15,34.14,34.14,8509.0,31.658,31.6673,31.658,31.658,8509.0
2016-12-29 15:20:00,34.14,34.15,34.14,34.15,2321.0,31.658,31.6673,31.658,31.6673,2321.0
2016-12-29 15:25:00,34.15,34.17,34.14,34.15,44747.0,31.6673,31.6859,31.658,31.6673,44747.0
2016-12-29 15:30:00,34.16,34.16,34.13,34.14,29576.0,31.6766,31.6766,31.6488,31.658,29576.0
2016-12-29 15:35:00,34.14,34.14,34.12,34.13,25013.0,31.658,31.658,31.6395,31.6488,25013.0
2016-12-29 15:40:00,34.13,34.14,34.12,34.13,7764.0,31.6488,31.658,31.6395,31.6488,7764.0
2016-12-29 15:45:00,34.13,34.13,34.1,34.13,62936.0,31.6488,31.6488,31.6209,31.6488,62936.0
2016-12-29 15:50:00,34.12,34.14,34.12,34.12,32830.0,31.6395,31.658,31.6395,31.6395,32830.0
2016-12-29 15:55:00,34.12,34.15,34.11,34.12,262712.0,31.6395,31.6673,31.6302,31.6395,262712.0
2016-12-30 09:30:00,34.18,34.4,34.16,34.16,21326.0,31.6951,31.8991,31.6766,31.6766,21326.0
2016-12-30 09:35:00,34.15,34.21,34.12,34.12,11700.0,31.6673,31.7229,31.6395,31.6395,11700.0
2016-12-30 09:40:00,34.1,34.17,34.09,34.13,32637.0,31.6209,31.6859,31.6117,31.6488,32637.0
2016-12-30 09:45:00,34.13,34.15,34.1,34.1,8100.0,31.6488,31.6673,31.6209,31.6209,8100.0
2016-12-30 09:50:00,34.1,34.1,34.06,34.08,7762.0,31.6209,31.6209,31.5838,31.6024,7762.0
2016-12-30 09:55:00,34.06,34.06,33.98,33.99,41403.0,31.5838,31.5838,31.5097,31.5189,41403.0
2016-12-30 10:00:00,33.98,34.01,33.97,33.98,50744.0,31.5097,31.5375,31.5004,31.5097,50744.0
2016-12-30 10:05:00,33.98,34.05,33.98,34.05,4683.0,31.5097,31.5746,31.5097,31.5746,4683.0
2016-12-30 10:10:00,34.04,34.05,34.02,34.04,6400.0,31.5653,31.5746,31.5468,31.5653,6400.0
2016-12-30 10:15:00,34.03,34.03,34.0,34.02,6820.0,31.556,31.556,31.5282,31.5468,6820.0
2016-12-30 10:20:00,34.0,34.01,33.95,33.95,8423.0,31.5282,31.5375,31.4818,31.4818,8423.0
2016-12-30 10:25:00,33.96,33.96,33.93,33.93,4400.0,31.4911,31.4911,31.4633,31.4633,4400.0
2016-12-30 10:30:00,33.95,34.01,33.94,34.0,16621.0,31.4818,31.5375,31.4726,31.5282,16621.0
2016-12-30 10:35:00,33.99,34.0,33.99,34.0,1300.0,31.5189,31.5282,31.5189,31.5282,1300.0
2016-12-30 10:40:00,34.01,34.01,33.99,33.99,2700.0,31.5375,31.5375,31.5189,31.5189,2700.0
2016-12-30 10:45:00,33.98,33.99,33.97,33.98,1400.0,31.5097,31.5189,31.5004,31.5097,1400.0
2016-12-30 10:50:00,34.01,34.01,33.99,33.99,2212.0,31.5375,31.5375,31.5189,31.5189,2212.0
2016-12-30 10:55:00,33.99,34.03,33.99,34.03,1003.0,31.5189,31.556,31.5189,31.556,1003.0
2016-12-30 11:00:00,34.02,34.03,34.01,34.02,14100.0,31.5468,31.556,31.5375,31.5468,14100.0
2016-12-30 11:05:00,34.02,34.03,34.0,34.01,15276.0,31.5468,31.556,31.5282,31.5375,15276.0
2016-12-30 11:10:00,34.01,34.01,33.99,34.0,7501.0,31.5375,31.5375,31.5189,31.5282,7501.0
2016-12-30 11:15:00,34.01,34.02,34.0,34.0,28864.0,31.5375,31.5468,31.5282,31.5282,28864.0
2016-12-30 11:20:00,34.01,34.02,34.0,34.02,13800.0,31.5375,31.5468,31.5282,31.5468,13800.0
2016-12-30 11:25:00,34.02,34.05,34.02,34.03,6310.0,31.5468,31.5746,31.5468,31.556,6310.0
2016-12-30 11:30:00,34.03,34.04,34.01,34.02,21420.0,31.556,31.5653,31.5375,31.5468,21420.0
2016-12-30 11:35:00,34.02,34.02,33.98,33.98,3009.0,31.5468,31.5468,31.5097,31.5097,3009.0
2016-12-30 11:40:00,33.98,34.04,33.98,34.04,11486.0,31.5097,31.5653,31.5097,31.5653,11486.0
2016-12-30 11:45:00,34.05,34.06,34.05,34.05,1200.0,31.5746,31.5838,31.5746,31.5746,1200.0
2016-12-30 11:50:00,34.05,34.05,34.03,34.04,24259.0,31.5746,31.5746,31.556,31.5653,24259.0
2016-12-30 11:55:00,34.04,34.05,34.02,34.02,5617.0,31.5653,31.5746,31.5468,31.5468,5617.0
2016-12-30 12:00:00,34.03,34.03,33.99,33.99,27769.0,31.556,31.556,31.5189,31.5189,27769.0
2016-12-30 12:05:00,33.98,34.02,33.97,34.02,11600.0,31.5097,31.5468,31.5004,31.5468,11600.0
2016-12-30 12:10:00,34.01,34.03,34.0,34.02,4000.0,31.5375,31.556,31.5282,31.5468,4000.0
2016-12-30 12:15:00,34.02,34.03,34.0,34.02,8762.0,31.5468,31.556,31.5282,31.5468,8762.0
2016-12-30 12:20:00,34.02,34.03,34.01,34.01,6592.0,31.5468,31.556,31.5375,31.5375,6592.0
2016-12-30 12:25:00,34.01,34.01,33.97,33.97,21500.0,31.5375,31.5375,31.5004,31.5004,21500.0
2016-12-30 12:30:00,33.97,34.0,33.96,33.99,14078.0,31.5004,31.5282,31.4911,31.5189,14078.0
2016-12-30 12:35:00,33.99,33.99,33.95,33.96,5213.0,31.5189,31.5189,31.4818,31.4911,5213.0
2016-12-30 12:40:00,33.96,33.98,33.95,33.97,6414.0,31.4911,31.5097,31.4818,31.5004,6414.0
2016-12-30 12:45:00,33.97,33.97,33.95,33.95,24933.0,31.5004,31.5004,31.4818,31.4818,24933.0
2016-12-30 12:50:00,33.95,33.95,33.92,33.94,26597.0,31.4818,31.4818,31.454,31.4726,26597.0
2016-12-30 12:55:00,33.93,33.95,33.93,33.95,1866.0,31.4633,31.4818,31.4633,31.4818,1866.0
2016-12-30 13:00:00,33.95,33.96,33.94,33.95,3706.0,31.4818,31.4911,31.4726,31.4818,3706.0
2016-12-30 13:05:00,33.96,33.96,33.94,33.95,33281.0,31.4911,31.4911,31.4726,31.4818,33281.0
2016-12-30 13:10:00,33.96,33.96,33.95,33.96,7108.0,31.4911,31.4911,31.4818,31.4911,7108.0
2016-12-30 13:15:00,33.95,33.99,33.95,33.99,7559.0,31.4818,31.5189,31.4818,31.5189,7559.0
2016-12-30 13:20:00,33.99,34.0,33.98,34.0,5385.0,31.5189,31.5282,31.5097,31.5282,5385.0
2016-12-30 13:25:00,34.0,34.01,33.99,34.0,5194.0,31.5282,31.5375,31.5189,31.5282,5194.0
2016-12-30 13:30:00,34.0,34.0,33.98,33.99,11914.0,31.5282,31.5282,31.5097,31.5189,11914.0
2016-12-30 13:35:00,34.0,34.01,33.99,34.0,13370.0,31.5282,31.5375,31.5189,31.5282,13370.0
2016-12-30 13:40:00,34.0,34.02,33.98,33.98,11818.0,31.5282,31.5468,31.5097,31.5097,11818.0
2016-12-30 13:45:00,33.98,33.98,33.96,33.96,5400.0,31.5097,31.5097,31.4911,31.4911,5400.0
2016-12-30 13:50:00,33.96,33.98,33.95,33.97,10988.0,31.4911,31.5097,31.4818,31.5004,10988.0
2016-12-30 13:55:00,33.97,33.97,33.95,33.95,13017.0,31.5004,31.5004,31.4818,31.4818,13017.0
2016-12-30 14:00:00,33.95,33.96,33.92,33.93,12271.0,31.4818,31.4911,31.454,31.4633,12271.0
2016-12-30 14:05:00,33.93,33.93,33.92,33.92,13004.0,31.4633,31.4633,31.454,31.454,13004.0
2016-12-30 14:10:00,33.92,33.92,33.89,33.9,11214.0,31.454,31.454,31.4262,31.4355,11214.0
2016-12-30 14:15:00,33.9,33.91,33.88,33.88,14729.0,31.4355,31.4448,31.4169,31.4169,14729.0
2016-12-30 14:20:00,33.89,33.9,33.88,33.89,11012.0,31.4262,31.4355,31.4169,31.4262,11012.0
2016-12-30 14:25:00,33.89,33.89,33.87,33.88,26609.0,31.4262,31.4262,31.4077,31.4169,26609.0
2016-12-30 14:30:00,33.87,33.89,33.86,33.88,28384.0,31.4077,31.4262,31.3984,31.4169,28384.0
2016-12-30 14:35:00,33.88,33.9,33.87,33.9,6445.0,31.4169,31.4355,31.4077,31.4355,6445.0
2016-12-30 14:40:00,33.89,33.89,33.88,33.89,9148.0,31.4262,31.4262,31.4169,31.4262,9148.0
2016-12-30 14:45:00,33.88,33.89,33.82,33.82,21394.0,31.4169,31.4262,31.3613,31.3613,21394.0
2016-12-30 14:50:00,33.83,33.83,33.79,33.79,22158.0,31.3706,31.3706,31.3335,31.3335,22158.0
2016-12-30 14:55:00,33.78,33.79,33.76,33.79,53737.0,31.3242,31.3335,31.3057,31.3335,53737.0
2016-12-30 15:00:00,33.79,33.79,33.77,33.79,26117.0,31.3335,31.3335,31.3149,31.3335,26117.0
2016-12-30 15:05:00,33.79,33.81,33.79,33.8,19265.0,31.3335,31.352,31.3335,31.3427,19265.0
2016-12-30 15:10:00,33.81,33.84,33.8,33.83,14944.0,31.352,31.3798,31.3427,31.3706,14944.0
2016-12-30 15:15:00,33.84,33.85,33.83,33.83,10186.0,31.3798,31.3891,31.3706,31.3706,10186.0
2016-12-30 15:20:00,33.84,33.85,33.82,33.83,21538.0,31.3798,31.3891,31.3613,31.3706,21538.0
2016-12-30 15:25:00,33.83,33.87,33.83,33.87,13410.0,31.3706,31.4077,31.3706,31.4077,13410.0
2016-12-30 15:30:00,33.87,33.88,33.84,33.86,43526.0,31.4077,31.4169,31.3798,31.3984,43526.0
2016-12-30 15:35:00,33.86,33.87,33.84,33.84,16345.0,31.3984,31.4077,31.3798,31.3798,16345.0
2016-12-30 15:40:00,33.84,33.85,33.8,33.81,25418.0,31.3798,31.3891,31.3427,31.352,25418.0
2016-12-30 15:45:00,33.81,33.81,33.78,33.8,58012.0,31.352,31.352,31.3242,31.3427,58012.0
2016-12-30 15:50:00,33.79,33.79,33.76,33.78,59070.0,31.3335,31.3335,31.3057,31.3242,59070.0
2016-12-30 15:55:00,33.77,33.87,33.77,33.86,169275.0,31.3149,31.4077,31.3149,31.3984,169275.0
2017-01-03 09:30:00,33.97,34.23,33.97,34.1,63971.0,31.5004,31.7415,31.5004,31.6209,63971.0
2017-01-03 09:35:00,34.11,34.17,34.05,34.07,57571.0,31.6302,31.6859,31.5746,31.5931,57571.0
2017-01-03 09:40:00,34.09,34.15,34.08,34.14,50403.0,31.6117,31.6673,31.6024,31.658,50403.0
2017-01-03 09:45:00,34.15,34.19,34.12,34.14,60262.0,31.6673,31.7044,31.6395,31.658,60262.0
2017-01-03 09:50:00,34.13,34.13,34.05,34.09,21940.0,31.6488,31.6488,31.5746,31.6117,21940.0
2017-01-03 09:55:00,34.09,34.13,34.07,34.09,18545.0,31.6117,31.6488,31.5931,31.6117,18545.0
2017-01-03 10:00:00,34.09,34.16,34.08,34.15,58682.0,31.6117,31.6766,31.6024,31.6673,58682.0
2017-01-03 10:05:00,34.14,34.34,34.13,34.31,40549.0,31.658,31.8435,31.6488,31.8157,40549.0
2017-01-03 10:10:00,34.31,34.31,34.26,34.27,24833.0,31.8157,31.8157,31.7693,31.7786,24833.0
2017-01-03 10:15:00,34.27,34.29,34.27,34.29,11633.0,31.7786,31.7971,31.7786,31.7971,11633.0
2017-01-03 10:20:00,34.28,34.28,34.23,34.27,9973.0,31.7879,31.7879,31.7415,31.7786,9973.0
2017-01-03 10:25:00,34.27,34.3,34.27,34.28,11410.0,31.7786,31.8064,31.7786,31.7879,11410.0
2017-01-03 10:30:00,34.27,34.31,34.24,34.25,22027.0,31.7786,31.8157,31.7508,31.76,22027.0
2017-01-03 10:35:00,34.26,34.27,34.16,34.16,20632.0,31.7693,31.7786,31.6766,31.6766,20632.0
2017-01-03 10:40:00,34.16,34.19,34.12,34.12,29328.0,31.6766,31.7044,31.6395,31.6395,29328.0
2017-01-03 10:45:00,34.11,34.13,34.07,34.07,18276.0,31.6302,31.6488,31.5931,31.5931,18276.0
2017-01-03 10:50:00,34.06,34.09,34.05,34.06,11871.0,31.5838,31.6117,31.5746,31.5838,11871.0
2017-01-03 10:55:00,34.04,34.05,33.99,33.99,34515.0,31.5653,31.5746,31.5189,31.5189,34515.0
2017-01-03 11:00:00,33.98,33.98,33.94,33.97,19284.0,31.5097,31.5097,31.4726,31.5004,19284.0
2017-01-03 11:05:00,33.96,34.02,33.96,34.01,8730.0,31.4911,31.5468,31.4911,31.5375,8730.0
2017-01-03 11:10:00,34.0,34.01,33.98,33.99,8915.0,31.5282,31.5375,31.5097,31.5189,8915.0
2017-01-03 11:15:00,33.99,34.0,33.94,33.96,19559.0,31.5189,31.5282,31.4726,31.4911,19559.0
2017-01-03 11:20:00,33.96,34.01,33.96,33.98,27126.0,31.4911,31.5375,31.4911,31.5097,27126.0
2017-01-03 11:25:00,33.98,33.98,33.92,33.92,22296.0,31.5097,31.5097,31.454,31.454,22296.0
2017-01-03 11:30:00,33.92,33.96,33.92,33.96,10082.0,31.454,31.4911,31.454,31.4911,10082.0
2017-01-03 11:35:00,33.95,33.95,33.9,33.9,10691.0,31.4818,31.4818,31.4355,31.4355,10691.0
2017-01-03 11:40:00,33.89,33.9,33.79,33.79,214621.0,31.4262,31.4355,31.3335,31.3335,214621.0
2017-01-03 11:45:00,33.8,33.85,33.8,33.83,11611.0,31.3427,31.3891,31.3427,31.3706,11611.0
2017-01-03 11:50:00,33.84,33.9,33.84,33.9,4300.0,31.3798,31.4355,31.3798,31.4355,4300.0
2017-01-03 11:55:00,33.89,33.92,33.87,33.92,274769.0,31.4262,31.454,31.4077,31.454,274769.0
2017-01-03 12:00:00,33.93,33.97,33.91,33.96,225543.0,31.4633,31.5004,31.4448,31.4911,225543.0
2017-01-03 12:05:00,33.97,33.97,33.9,33.97,114838.0,31.5004,31.5004,31.4355,31.5004,114838.0
2017-01-03 12:10:00,33.96,33.98,33.96,33.98,14676.0,31.4911,31.5097,31.4911,31.5097,14676.0
2017-01-03 12:15:00,33.98,34.0,33.96,33.98,13811.0,31.5097,31.5282,31.4911,31.5097,13811.0
2017-01-03 12:20:00,33.98,33.98,33.94,33.98,18902.0,31.5097,31.5097,31.4726,31.5097,18902.0
2017-01-03 12:25:00,33.98,33.98,33.96,33.96,37438.0,31.5097,31.5097,31.4911,31.4911,37438.0
2017-01-03 12:30:00,33.96,33.97,33.96,33.97,9452.0,31.4911,31.5004,31.4911,31.5004,9452.0
2017-01-03 12:35:00,33.96,33.97,33.94,33.94,4108.0,31.4911,31.5004,31.4726,31.4726,4108.0
2017-01-03 12:40:00,33.95,33.95,33.92,33.92,6879.0,31.4818,31.4818,31.454,31.454,6879.0
2017-01-03 12:45:00,33.92,33.95,33.91,33.95,53335.0,31.454,31.4818,31.4448,31.4818,53335.0
2017-01-03 12:50:00,33.95,33.96,33.93,33.93,6526.0,31.4818,31.4911,31.4633,31.4633,6526.0
2017-01-03 12:55:00,33.94,33.96,33.94,33.94,5600.0,31.4726,31.4911,31.4726,31.4726,5600.0
2017-01-03 13:00:00,33.95,33.96,33.95,33.95,4203.0,31.4818,31.4911,31.4818,31.4818,4203.0
2017-01-03 13:05:00,33.95,33.95,33.92,33.92,5413.0,31.4818,31.4818,31.454,31.454,5413.0
2017-01-03 13:10:00,33.93,33.95,33.93,33.95,2400.0,31.4633,31.4818,31.4633,31.4818,2400.0
2017-01-03 13:15:00,33.95,33.97,33.95,33.97,4792.0,31.4818,31.5004,31.4818,31.5004,4792.0
2017-01-03 13:20:00,33.97,34.02,33.97,34.01,4500.0,31.5004,31.5468,31.5004,31.5375,4500.0
2017-01-03 13:25:00,34.02,34.02,33.99,33.99,6794.0,31.5468,31.5468,31.5189,31.5189,6794.0
2017-01-03 13:30:00,34.0,34.0,34.0,34.0,3956.0,31.5282,31.5282,31.5282,31.5282,3956.0
2017-01-03 13:35:00,33.99,33.99,33.97,33.97,3388.0,31.5189,31.5189,31.5004,31.5004,3388.0
2017-01-03 13:40:00,33.96,33.96,33.94,33.94,6467.0,31.4911,31.4911,31.4726,31.4726,6467.0
2017-01-03 13:45:00,33.94,33.96,33.92,33.93,6466.0,31.4726,31.4911,31.454,31.4633,6466.0
2017-01-03 13:50:00,33.93,33.95,33.93,33.94,7876.0,31.4633,31.4818,31.4633,31.4726,7876.0
2017-01-03 13:55:00,33.94,33.95,33.94,33.94,6576.0,31.4726,31.4818,31.4726,31.4726,6576.0
2017-01-03 14:00:00,33.95,33.99,33.95,33.98,6526.0,31.4818,31.5189,31.4818,31.5097,6526.0
2017-01-03 14:05:00,33.98,33.99,33.97,33.98,11727.0,31.5097,31.5189,31.5004,31.5097,11727.0
2017-01-03 14:10:00,33.99,34.01,33.99,34.0,6620.0,31.5189,31.5375,31.5189,31.5282,6620.0
2017-01-03 14:15:00,34.0,34.04,34.0,34.01,9604.0,31.5282,31.5653,31.5282,31.5375,9604.0
2017-01-03 14:20:00,34.01,34.02,34.0,34.01,5116.0,31.5375,31.5468,31.5282,31.5375,5116.0
2017-01-03 14:25:00,34.0,34.0,33.98,33.98,1300.0,31.5282,31.5282,31.5097,31.5097,1300.0
2017-01-03 14:30:00,33.98,33.99,33.96,33.98,27736.0,31.5097,31.5189,31.4911,31.5097,27736.0
2017-01-03 14:35:00,33.98,33.99,33.97,33.98,8513.0,31.5097,31.5189,31.5004,31.5097,8513.0
2017-01-03 14:40:00,33.98,33.99,33.97,33.98,6478.0,31.5097,31.5189,31.5004,31.5097,6478.0
2017-01-03 14:45:00,33.99,34.0,33.98,34.0,8530.0,31.5189,31.5282,31.5097,31.5282,8530.0
2017-01-03 14:50:00,34.01,34.02,33.99,34.01,15458.0,31.5375,31.5468,31.5189,31.5375,15458.0
2017-01-03 14:55:00,34.02,34.02,34.0,34.01,9592.0,31.5468,31.5468,31.5282,31.5375,9592.0
2017-01-03 15:00:00,34.02,34.07,34.02,34.07,8052.0,31.5468,31.5931,31.5468,31.5931,8052.0
2017-01-03 15:05:00,34.07,34.08,34.06,34.07,6042.0,31.5931,31.6024,31.5838,31.5931,6042.0
2017-01-03 15:10:00,34.07,34.08,34.06,34.08,5623.0,31.5931,31.6024,31.5838,31.6024,5623.0
2017-01-03 15:15:00,34.07,34.08,34.04,34.05,17340.0,31.5931,31.6024,31.5653,31.5746,17340.0
2017-01-03 15:20:00,34.05,34.06,34.01,34.03,35741.0,31.5746,31.5838,31.5375,31.556,35741.0
2017-01-03 15:25:00,34.03,34.08,34.02,34.08,428098.0,31.556,31.6024,31.5468,31.6024,428098.0
2017-01-03 15:30:00,34.07,34.08,34.04,34.05,191872.0,31.5931,31.6024,31.5653,31.5746,191872.0
2017-01-03 15:35:00,34.06,34.1,34.05,34.09,44843.0,31.5838,31.6209,31.5746,31.6117,44843.0
2017-01-03 15:40:00,34.09,34.12,34.09,34.11,72779.0,31.6117,31.6395,31.6117,31.6302,72779.0
2017-01-03 15:45:00,34.12,34.16,34.12,34.15,74872.0,31.6395,31.6766,31.6395,31.6673,74872.0
2017-01-03 15:50:00,34.15,34.16,34.13,34.15,62176.0,31.6673,31.6766,31.6488,31.6673,62176.0
2017-01-03 15:55:00,34.16,34.16,34.14,34.15,107871.0,31.6766,31.6766,31.658,31.6673,107871.0
2017-01-04 09:30:00,34.23,34.42,34.23,34.39,60412.0,31.7415,31.9177,31.7415,31.8899,60412.0
2017-01-04 09:35:00,34.4,34.49,34.38,34.38,63875.0,31.8991,31.9826,31.8806,31.8806,63875.0
2017-01-04 09:40:00,34.38,34.42,34.34,34.35,32589.0,31.8806,31.9177,31.8435,31.8528,32589.0
2017-01-04 09:45:00,34.36,34.4,34.34,34.36,31553.0,31.862,31.8991,31.8435,31.862,31553.0
2017-01-04 09:50:00,34.36,34.43,34.36,34.43,19206.0,31.862,31.9269,31.862,31.9269,19206.0
2017-01-04 09:55:00,34.43,34.45,34.41,34.44,12134.0,31.9269,31.9455,31.9084,31.9362,12134.0
2017-01-04 10:00:00,34.45,34.51,34.45,34.51,15015.0,31.9455,32.0011,31.9455,32.0011,15015.0
2017-01-04 10:05:00,34.52,34.59,34.52,34.53,22639.0,32.0104,32.0753,32.0104,32.0197,22639.0
2017-01-04 10:10:00,34.53,34.56,34.52,34.54,9521.0,32.0197,32.0475,32.0104,32.029,9521.0
2017-01-04 10:15:00,34.54,34.56,34.53,34.55,10908.0,32.029,32.0475,32.0197,32.0382,10908.0
2017-01-04 10:20:00,34.56,34.64,34.56,34.61,17147.0,32.0475,32.1217,32.0475,32.0939,17147.0
2017-01-04 10:25:00,34.62,34.63,34.58,34.59,13526.0,32.1031,32.1124,32.066,32.0753,13526.0
2017-01-04 10:30:00,34.58,34.63,34.58,34.6,17731.0,32.066,32.1124,32.066,32.0846,17731.0
2017-01-04 10:35:00,34.6,34.62,34.59,34.61,17196.0,32.0846,32.1031,32.0753,32.0939,17196.0
2017-01-04 10:40:00,34.62,34.62,34.6,34.61,7977.0,32.1031,32.1031,32.0846,32.0939,7977.0
2017-01-04 10:45:00,34.62,34.66,34.6,34.6,21712.0,32.1031,32.1402,32.0846,32.0846,21712.0
2017-01-04 10:50:00,34.6,34.62,34.59,34.62,17295.0,32.0846,32.1031,32.0753,32.1031,17295.0
2017-01-04 10:55:00,34.62,34.62,34.59,34.6,13976.0,32.1031,32.1031,32.0753,32.0846,13976.0
2017-01-04 11:00:00,34.6,34.67,34.6,34.66,12906.0,32.0846,32.1495,32.0846,32.1402,12906.0
2017-01-04 11:05:00,34.67,34.7,34.64,34.64,14304.0,32.1495,32.1773,32.1217,32.1217,14304.0
2017-01-04 11:10:00,34.64,34.65,34.61,34.61,9200.0,32.1217,32.131,32.0939,32.0939,9200.0
2017-01-04 11:15:00,34.61,34.61,34.59,34.6,7606.0,32.0939,32.0939,32.0753,32.0846,7606.0
2017-01-04 11:20:00,34.6,34.61,34.58,34.58,22107.0,32.0846,32.0939,32.066,32.066,22107.0
2017-01-04 11:25:00,34.58,34.65,34.58,34.64,16613.0,32.066,32.131,32.066,32.1217,16613.0
2017-01-04 11:30:00,34.64,34.68,34.64,34.67,10103.0,32.1217,32.1588,32.1217,32.1495,10103.0
2017-01-04 11:35:00,34.67,34.68,34.66,34.67,10017.0,32.1495,32.1588,32.1402,32.1495,10017.0
2017-01-04 11:40:00,34.68,34.7,34.66,34.68,10749.0,32.1588,32.1773,32.1402,32.1588,10749.0
2017-01-04 11:45:00,34.68,34.7,34.65,34.65,10798.0,32.1588,32.1773,32.131,32.131,10798.0
2017-01-04 11:50:00,34.65,34.67,34.65,34.67,10599.0,32.131,32.1495,32.131,32.1495,10599.0
2017-01-04 11:55:00,34.67,34.71,34.67,34.7,17213.0,32.1495,32.1866,32.1495,32.1773,17213.0
2017-01-04 12:00:00,34.7,34.74,34.7,34.73,10808.0,32.1773,32.2144,32.1773,32.2051,10808.0
2017-01-04 12:05:00,34.73,34.75,34.73,34.73,11700.0,32.2051,32.2237,32.2051,32.2051,11700.0
2017-01-04 12:10:00,34.74,34.75,34.73,34.74,5453.0,32.2144,32.2237,32.2051,32.2144,5453.0
2017-01-04 12:15:00,34.74,34.74,34.71,34.71,6783.0,32.2144,32.2144,32.1866,32.1866,6783.0
2017-01-04 12:20:00,34.71,34.71,34.69,34.7,9500.0,32.1866,32.1866,32.168,32.1773,9500.0
2017-01-04 12:25:00,34.71,34.72,34.69,34.71,9973.0,32.1866,32.1959,32.168,32.1866,9973.0
2017-01-04 12:30:00,34.71,34.71,34.69,34.69,7000.0,32.1866,32.1866,32.168,32.168,7000.0
2017-01-04 12:35:00,34.68,34.7,34.68,34.7,5259.0,32.1588,32.1773,32.1588,32.1773,5259.0
2017-01-04 12:40:00,34.7,34.71,34.7,34.7,5500.0,32.1773,32.1866,32.1773,32.1773,5500.0
2017-01-04 12:45:00,34.71,34.71,34.67,34.69,9081.0,32.1866,32.1866,32.1495,32.168,9081.0
2017-01-04 12:50:00,34.69,34.71,34.69,34.71,5430.0,32.168,32.1866,32.168,32.1866,5430.0
2017-01-04 12:55:00,34.71,34.72,34.69,34.69,4820.0,32.1866,32.1959,32.168,32.168,4820.0
2017-01-04 13:00:00,34.7,34.7,34.68,34.69,3700.0,32.1773,32.1773,32.1588,32.168,3700.0
2017-01-04 13:05:00,34.68,34.69,34.67,34.67,6300.0,32.1588,32.168,32.1495,32.1495,6300.0
2017-01-04 13:10:00,34.67,34.68,34.66,34.66,2919.0,32.1495,32.1588,32.1402,32.1402,2919.0
2017-01-04 13:15:00,34.67,34.67,34.64,34.65,5565.0,32.1495,32.1495,32.1217,32.131,5565.0
2017-01-04 13:20:00,34.64,34.67,34.64,34.67,9054.0,32.1217,32.1495,32.1217,32.1495,9054.0
2017-01-04 13:25:00,34.67,34.67,34.65,34.65,8908.0,32.1495,32.1495,32.131,32.131,8908.0
2017-01-04 13:30:00,34.66,34.66,34.65,34.66,12350.0,32.1402,32.1402,32.131,32.1402,12350.0
2017-01-04 13:35:00,34.66,34.67,34.66,34.67,2645.0,32.1402,32.1495,32.1402,32.1495,2645.0
2017-01-04 13:40:00,34.66,34.67,34.66,34.66,1900.0,32.1402,32.1495,32.1402,32.1402,1900.0
2017-01-04 13:45:00,34.66,34.68,34.65,34.68,15547.0,32.1402,32.1588,32.131,32.1588,15547.0
2017-01-04 13:50:00,34.68,34.69,34.68,34.69,2230.0,32.1588,32.168,32.1588,32.168,2230.0
2017-01-04 13:55:00,34.68,34.68,34.67,34.67,10392.0,32.1588,32.1588,32.1495,32.1495,10392.0
2017-01-04 14:00:00,34.67,34.67,34.64,34.65,39695.0,32.1495,32.1495,32.1217,32.131,39695.0
2017-01-04 14:05:00,34.65,34.66,34.63,34.63,77016.0,32.131,32.1402,32.1124,32.1124,77016.0
2017-01-04 14:10:00,34.63,34.68,34.62,34.66,71447.0,32.1124,32.1588,32.1031,32.1402,71447.0
2017-01-04 14:15:00,34.66,34.7,34.66,34.7,21716.0,32.1402,32.1773,32.1402,32.1773,21716.0
2017-01-04 14:20:00,34.71,34.73,34.67,34.67,24578.0,32.1866,32.2051,32.1495,32.1495,24578.0
2017-01-04 14:25:00,34.67,34.69,34.67,34.69,13014.0,32.1495,32.168,32.1495,32.168,13014.0
2017-01-04 14:30:00,34.69,34.72,34.68,34.72,15159.0,32.168,32.1959,32.1588,32.1959,15159.0
2017-01-04 14:35:00,34.73,34.74,34.72,34.73,17164.0,32.2051,32.2144,32.1959,32.2051,17164.0
2017-01-04 14:40:00,34.72,34.73,34.71,34.73,6928.0,32.1959,32.2051,32.1866,32.2051,6928.0
2017-01-04 14:45:00,34.72,34.72,34.68,34.7,19205.0,32.1959,32.1959,32.1588,32.1773,19205.0
2017-01-04 14:50:00,34.69,34.71,34.68,34.7,5849.0,32.168,32.1866,32.1588,32.1773,5849.0
2017-01-04 14:55:00,34.7,34.71,34.67,34.69,10391.0,32.1773,32.1866,32.1495,32.168,10391.0
2017-01-04 15:00:00,34.7,34.71,34.69,34.7,26796.0,32.1773,32.1866,32.168,32.1773,26796.0
2017-01-04 15:05:00,34.71,34.73,34.71,34.73,12874.0,32.1866,32.2051,32.1866,32.2051,12874.0
2017-01-04 15:10:00,34.73,34.76,34.72,34.75,20972.0,32.2051,32.233,32.1959,32.2237,20972.0
2017-01-04 15:15:00,34.75,34.75,34.74,34.74,7270.0,32.2237,32.2237,32.2144,32.2144,7270.0
2017-01-04 15:20:00,34.74,34.74,34.72,34.73,9088.0,32.2144,32.2144,32.1959,32.2051,9088.0
2017-01-04 15:25:00,34.72,34.73,34.72,34.73,15262.0,32.1959,32.2051,32.1959,32.2051,15262.0
2017-01-04 15:30:00,34.72,34.72,34.71,34.72,43290.0,32.1959,32.1959,32.1866,32.1959,43290.0
2017-01-04 15:35:00,34.72,34.74,34.71,34.72,59758.0,32.1959,32.2144,32.1866,32.1959,59758.0
2017-01-04 15:40:00,34.72,34.74,34.72,34.73,45596.0,32.1959,32.2144,32.1959,32.2051,45596.0
2017-01-04 15:45:00,34.74,34.74,34.68,34.69,96187.0,32.2144,32.2144,32.1588,32.168,96187.0
2017-01-04 15:50:00,34.69,34.7,34.68,34.7,53978.0,32.168,32.1773,32.1588,32.1773,53978.0
2017-01-04 15:55:00,34.7,34.71,34.67,34.69,175662.0,32.1773,32.1866,32.1495,32.168,175662.0
2017-01-05 09:30:00,34.53,34.65,34.47,34.65,20250.0,32.0197,32.131,31.964,32.131,20250.0
2017-01-05 09:35:00,34.66,34.68,34.53,34.58,54118.0,32.1402,32.1588,32.0197,32.066,54118.0
2017-01-05 09:40:00,34.59,34.7,34.59,34.69,21300.0,32.0753,32.1773,32.0753,32.168,21300.0
2017-01-05 09:45:00,34.7,34.7,34.64,34.64,37755.0,32.1773,32.1773,32.1217,32.1217,37755.0
2017-01-05 09:50:00,34.66,34.66,34.61,34.65,47295.0,32.1402,32.1402,32.0939,32.131,47295.0
2017-01-05 09:55:00,34.67,34.69,34.65,34.66,7284.0,32.1495,32.168,32.131,32.1402,7284.0
2017-01-05 10:00:00,34.67,34.68,34.62,34.62,5300.0,32.1495,32.1588,32.1031,32.1031,5300.0
2017-01-05 10:05:00,34.62,34.68,34.62,34.65,5478.0,32.1031,32.1588,32.1031,32.131,5478.0
2017-01-05 10:10:00,34.63,34.68,34.63,34.66,41508.0,32.1124,32.1588,32.1124,32.1402,41508.0
2017-01-05 10:15:00,34.66,34.67,34.63,34.63,34350.0,32.1402,32.1495,32.1124,32.1124,34350.0
2017-01-05 10:20:00,34.63,34.65,34.62,34.65,2915.0,32.1124,32.131,32.1031,32.131,2915.0
2017-01-05 10:25:00,34.66,34.68,34.65,34.65,5500.0,32.1402,32.1588,32.131,32.131,5500.0
2017-01-05 10:30:00,34.65,34.65,34.59,34.61,19931.0,32.131,32.131,32.0753,32.0939,19931.0
2017-01-05 10:35:00,34.61,34.62,34.59,34.62,3100.0,32.0939,32.1031,32.0753,32.1031,3100.0
2017-01-05 10:40:00,34.62,34.63,34.59,34.63,8852.0,32.1031,32.1124,32.0753,32.1124,8852.0
2017-01-05 10:45:00,34.63,34.63,34.59,34.6,10554.0,32.1124,32.1124,32.0753,32.0846,10554.0
2017-01-05 10:50:00,34.61,34.61,34.58,34.58,8714.0,32.0939,32.0939,32.066,32.066,8714.0
2017-01-05 10:55:00,34.58,34.61,34.57,34.6,28763.0,32.066,32.0939,32.0568,32.0846,28763.0
2017-01-05 11:00:00,34.6,34.62,34.59,34.6,33248.0,32.0846,32.1031,32.0753,32.0846,33248.0
2017-01-05 11:05:00,34.6,34.6,34.49,34.52,67389.0,32.0846,32.0846,31.9826,32.0104,67389.0
2017-01-05 11:10:00,34.52,34.52,34.5,34.51,6366.0,32.0104,32.0104,31.9919,32.0011,6366.0
2017-01-05 11:15:00,34.51,34.51,34.48,34.5,4016.0,32.0011,32.0011,31.9733,31.9919,4016.0
2017-01-05 11:20:00,34.5,34.5,34.43,34.46,9800.0,31.9919,31.9919,31.9269,31.9548,9800.0
2017-01-05 11:25:00,34.46,34.49,34.45,34.46,32446.0,31.9548,31.9826,31.9455,31.9548,32446.0
2017-01-05 11:30:00,34.46,34.48,34.41,34.41,13922.0,31.9548,31.9733,31.9084,31.9084,13922.0
2017-01-05 11:35:00,34.41,34.43,34.4,34.4,9395.0,31.9084,31.9269,31.8991,31.8991,9395.0
2017-01-05 11:40:00,34.39,34.4,34.33,34.34,7265.0,31.8899,31.8991,31.8342,31.8435,7265.0
2017-01-05 11:45:00,34.34,34.35,34.32,34.33,7371.0,31.8435,31.8528,31.8249,31.8342,7371.0
2017-01-05 11:50:00,34.33,34.35,34.32,34.33,5024.0,31.8342,31.8528,31.8249,31.8342,5024.0
2017-01-05 11:55:00,34.34,34.37,34.34,34.36,38590.0,31.8435,31.8713,31.8435,31.862,38590.0
2017-01-05 12:00:00,34.35,34.36,34.33,34.36,3875.0,31.8528,31.862,31.8342,31.862,3875.0
2017-01-05 12:05:00,34.35,34.36,34.32,34.33,11903.0,31.8528,31.862,31.8249,31.8342,11903.0
2017-01-05 12:10:00,34.32,34.35,34.32,34.34,7483.0,31.8249,31.8528,31.8249,31.8435,7483.0
2017-01-05 12:15:00,34.35,34.43,34.35,34.43,29600.0,31.8528,31.9269,31.8528,31.9269,29600.0
2017-01-05 12:20:00,34.42,34.42,34.39,34.41,7912.0,31.9177,31.9177,31.8899,31.9084,7912.0
2017-01-05 12:25:00,34.41,34.43,34.41,34.43,3812.0,31.9084,31.9269,31.9084,31.9269,3812.0
2017-01-05 12:30:00,34.43,34.44,34.42,34.44,5306.0,31.9269,31.9362,31.9177,31.9362,5306.0
2017-01-05 12:35:00,34.44,34.46,34.42,34.46,11306.0,31.9362,31.9548,31.9177,31.9548,11306.0
2017-01-05 12:40:00,34.46,34.46,34.44,34.44,7997.0,31.9548,31.9548,31.9362,31.9362,7997.0
2017-01-05 12:45:00,34.45,34.48,34.44,34.47,6296.0,31.9455,31.9733,31.9362,31.964,6296.0
2017-01-05 12:50:00,34.47,34.48,34.46,34.47,4918.0,31.964,31.9733,31.9548,31.964,4918.0
2017-01-05 12:55:00,34.48,34.49,34.46,34.47,6800.0,31.9733,31.9826,31.9548,31.964,6800.0
2017-01-05 13:00:00,34.48,34.49,34.47,34.47,2792.0,31.9733,31.9826,31.964,31.964,2792.0
2017-01-05 13:05:00,34.47,34.5,34.47,34.48,20219.0,31.964,31.9919,31.964,31.9733,20219.0
2017-01-05 13:10:00,34.49,34.49,34.49,34.49,1512.0,31.9826,31.9826,31.9826,31.9826,1512.0
2017-01-05 13:15:00,34.49,34.5,34.48,34.49,2654.0,31.9826,31.9919,31.9733,31.9826,2654.0
2017-01-05 13:20:00,34.48,34.5,34.48,34.49,2122.0,31.9733,31.9919,31.9733,31.9826,2122.0
2017-01-05 13:25:00,34.48,34.48,34.44,34.44,6807.0,31.9733,31.9733,31.9362,31.9362,6807.0
2017-01-05 13:30:00,34.44,34.44,34.42,34.42,2043.0,31.9362,31.9362,31.9177,31.9177,2043.0
2017-01-05 13:35:00,34.42,34.45,34.41,34.42,30523.0,31.9177,31.9455,31.9084,31.9177,30523.0
2017-01-05 13:40:00,34.41,34.42,34.4,34.41,4800.0,31.9084,31.9177,31.8991,31.9084,4800.0
2017-01-05 13:45:00,34.41,34.42,34.4,34.41,3638.0,31.9084,31.9177,31.8991,31.9084,3638.0
2017-01-05 13:50:00,34.42,34.42,34.4,34.41,2187.0,31.9177,31.9177,31.8991,31.9084,2187.0
2017-01-05 13:55:00,34.41,34.43,34.41,34.43,2566.0,31.9084,31.9269,31.9084,31.9269,2566.0
2017-01-05 14:00:00,34.43,34.48,34.43,34.48,4501.0,31.9269,31.9733,31.9269,31.9733,4501.0
2017-01-05 14:05:00,34.48,34.49,34.46,34.47,5607.0,31.9733,31.9826,31.9548,31.964,5607.0
2017-01-05 14:10:00,34.48,34.5,34.47,34.5,6000.0,31.9733,31.9919,31.964,31.9919,6000.0
2017-01-05 14:15:00,34.51,34.51,34.48,34.48,6600.0,32.0011,32.0011,31.9733,31.9733,6600.0
2017-01-05 14:20:00,34.49,34.5,34.48,34.49,11515.0,31.9826,31.9919,31.9733,31.9826,11515.0
2017-01-05 14:25:00,34.49,34.49,34.48,34.48,2517.0,31.9826,31.9826,31.9733,31.9733,2517.0
2017-01-05 14:30:00,34.47,34.49,34.46,34.47,13992.0,31.964,31.9826,31.9548,31.964,13992.0
2017-01-05 14:35:00,34.47,34.47,34.45,34.46,9281.0,31.964,31.964,31.9455,31.9548,9281.0
2017-01-05 14:40:00,34.46,34.48,34.46,34.46,4400.0,31.9548,31.9733,31.9548,31.9548,4400.0
2017-01-05 14:45:00,34.45,34.47,34.45,34.46,7860.0,31.9455,31.964,31.9455,31.9548,7860.0
2017-01-05 14:50:00,34.45,34.47,34.44,34.47,3436.0,31.9455,31.964,31.9362,31.964,3436.0
2017-01-05 14:55:00,34.47,34.47,34.44,34.45,5360.0,31.964,31.964,31.9362,31.9455,5360.0
2017-01-05 15:00:00,34.44,34.49,34.44,34.48,15858.0,31.9362,31.9826,31.9362,31.9733,15858.0
2017-01-05 15:05:00,34.48,34.49,34.46,34.48,12050.0,31.9733,31.9826,31.9548,31.9733,12050.0
2017-01-05 15:10:00,34.48,34.51,34.48,34.5,3400.0,31.9733,32.0011,31.9733,31.9919,3400.0
2017-01-05 15:15:00,34.51,34.52,34.5,34.5,10572.0,32.0011,32.0104,31.9919,31.9919,10572.0
2017-01-05 15:20:00,34.5,34.52,34.5,34.52,6790.0,31.9919,32.0104,31.9919,32.0104,6790.0
2017-01-05 15:25:00,34.52,34.53,34.5,34.52,13788.0,32.0104,32.0197,31.9919,32.0104,13788.0
2017-01-05 15:30:00,34.52,34.53,34.5,34.52,17723.0,32.0104,32.0197,31.9919,32.0104,17723.0
2017-01-05 15:35:00,34.51,34.52,34.49,34.5,10378.0,32.0011,32.0104,31.9826,31.9919,10378.0
2017-01-05 15:40:00,34.5,34.51,34.48,34.48,14323.0,31.9919,32.0011,31.9733,31.9733,14323.0
2017-01-05 15:45:00,34.48,34.5,34.48,34.5,11039.0,31.9733,31.9919,31.9733,31.9919,11039.0
2017-01-05 15:50:00,34.49,34.5,34.49,34.5,64734.0,31.9826,31.9919,31.9826,31.9919,64734.0
2017-01-05 15:55:00,34.5,34.54,34.5,34.51,55184.0,31.9919,32.029,31.9919,32.0011,55184.0
2017-01-06 09:30:00,34.5,34.7,34.46,34.47,51589.0,31.9919,32.1773,31.9548,31.964,51589.0
2017-01-06 09:35:00,34.45,34.47,34.37,34.43,13509.0,31.9455,31.964,31.8713,31.9269,13509.0
2017-01-06 09:40:00,34.43,34.49,34.41,34.45,8404.0,31.9269,31.9826,31.9084,31.9455,8404.0
2017-01-06 09:45:00,34.47,34.48,34.4,34.42,8019.0,31.964,31.9733,31.8991,31.9177,8019.0
2017-01-06 09:50:00,34.42,34.45,34.42,34.44,6208.0,31.9177,31.9455,31.9177,31.9362,6208.0
2017-01-06 09:55:00,34.44,34.48,34.44,34.48,1800.0,31.9362,31.9733,31.9362,31.9733,1800.0
2017-01-06 10:00:00,34.5,34.52,34.45,34.46,6543.0,31.9919,32.0104,31.9455,31.9548,6543.0
2017-01-06 10:05:00,34.47,34.48,34.44,34.46,4803.0,31.964,31.9733,31.9362,31.9548,4803.0
2017-01-06 10:10:00,34.46,34.47,34.38,34.4,5025.0,31.9548,31.964,31.8806,31.8991,5025.0
2017-01-06 10:15:00,34.41,34.42,34.4,34.41,2800.0,31.9084,31.9177,31.8991,31.9084,2800.0
2017-01-06 10:20:00,34.41,34.44,34.41,34.44,2600.0,31.9084,31.9362,31.9084,31.9362,2600.0
2017-01-06 10:25:00,34.44,34.44,34.43,34.43,1625.0,31.9362,31.9362,31.9269,31.9269,1625.0
2017-01-06 10:30:00,34.43,34.43,34.36,34.36,10818.0,31.9269,31.9269,31.862,31.862,10818.0
2017-01-06 10:35:00,34.37,34.38,34.34,34.35,35833.0,31.8713,31.8806,31.8435,31.8528,35833.0
2017-01-06 10:40:00,34.35,34.37,34.34,34.36,15378.0,31.8528,31.8713,31.8435,31.862,15378.0
2017-01-06 10:45:00,34.35,34.36,34.3,34.3,17892.0,31.8528,31.862,31.8064,31.8064,17892.0
2017-01-06 10:50:00,34.3,34.37,34.29,34.37,23516.0,31.8064,31.8713,31.7971,31.8713,23516.0
2017-01-06 10:55:00,34.38,34.39,34.35,34.36,17735.0,31.8806,31.8899,31.8528,31.862,17735.0
2017-01-06 11:00:00,34.36,34.36,34.32,34.33,31089.0,31.862,31.862,31.8249,31.8342,31089.0
2017-01-06 11:05:00,34.33,34.33,34.29,34.29,17845.0,31.8342,31.8342,31.7971,31.7971,17845.0
2017-01-06 11:10:00,34.3,34.33,34.29,34.33,11600.0,31.8064,31.8342,31.7971,31.8342,11600.0
2017-01-06 11:15:00,34.33,34.35,34.33,34.33,15749.0,31.8342,31.8528,31.8342,31.8342,15749.0
2017-01-06 11:20:00,34.33,34.36,34.33,34.35,19812.0,31.8342,31.862,31.8342,31.8528,19812.0
2017-01-06 11:25:00,34.35,34.35,34.32,34.34,16605.0,31.8528,31.8528,31.8249,31.8435,16605.0
2017-01-06 11:30:00,34.34,34.37,34.33,34.37,16105.0,31.8435,31.8713,31.8342,31.8713,16105.0
2017-01-06 11:35:00,34.36,34.36,34.33,34.35,16660.0,31.862,31.862,31.8342,31.8528,16660.0
2017-01-06 11:40:00,34.36,34.4,34.36,34.4,3246.0,31.862,31.8991,31.862,31.8991,3246.0
2017-01-06 11:45:00,34.41,34.45,34.41,34.43,8192.0,31.9084,31.9455,31.9084,31.9269,8192.0
2017-01-06 11:50:00,34.44,34.45,34.42,34.44,16584.0,31.9362,31.9455,31.9177,31.9362,16584.0
2017-01-06 11:55:00,34.44,34.49,34.44,34.49,72043.0,31.9362,31.9826,31.9362,31.9826,72043.0
2017-01-06 12:00:00,34.48,34.49,34.44,34.45,5000.0,31.9733,31.9826,31.9362,31.9455,5000.0
2017-01-06 12:05:00,34.44,34.46,34.43,34.46,10429.0,31.9362,31.9548,31.9269,31.9548,10429.0
2017-01-06 12:10:00,34.45,34.46,34.43,34.45,2850.0,31.9455,31.9548,31.9269,31.9455,2850.0
2017-01-06 12:15:00,34.46,34.47,34.45,34.46,3200.0,31.9548,31.964,31.9455,31.9548,3200.0
2017-01-06 12:20:00,34.46,34.47,34.44,34.44,6705.0,31.9548,31.964,31.9362,31.9362,6705.0
2017-01-06 12:25:00,34.45,34.45,34.42,34.43,5365.0,31.9455,31.9455,31.9177,31.9269,5365.0
2017-01-06 12:30:00,34.44,34.47,34.44,34.46,7383.0,31.9362,31.964,31.9362,31.9548,7383.0
2017-01-06 12:35:00,34.46,34.48,34.44,34.45,11450.0,31.9548,31.9733,31.9362,31.9455,11450.0
2017-01-06 12:40:00,34.45,34.47,34.45,34.45,5856.0,31.9455,31.964,31.9455,31.9455,5856.0
2017-01-06 12:45:00,34.45,34.46,34.43,34.44,13234.0,31.9455,31.9548,31.9269,31.9362,13234.0
2017-01-06 12:50:00,34.44,34.46,34.43,34.45,6741.0,31.9362,31.9548,31.9269,31.9455,6741.0
2017-01-06 12:55:00,34.44,34.46,34.43,34.46,39029.0,31.9362,31.9548,31.9269,31.9548,39029.0
2017-01-06 13:00:00,34.46,34.49,34.46,34.48,14952.0,31.9548,31.9826,31.9548,31.9733,14952.0
2017-01-06 13:05:00,34.48,34.49,34.47,34.48,2462.0,31.9733,31.9826,31.964,31.9733,2462.0
2017-01-06 13:10:00,34.48,34.48,34.46,34.47,11525.0,31.9733,31.9733,31.9548,31.964,11525.0
2017-01-06 13:15:00,34.48,34.48,34.47,34.47,8390.0,31.9733,31.9733,31.964,31.964,8390.0
2017-01-06 13:20:00,34.48,34.48,34.46,34.46,8823.0,31.9733,31.9733,31.9548,31.9548,8823.0
2017-01-06 13:25:00,34.46,34.47,34.43,34.43,6600.0,31.9548,31.964,31.9269,31.9269,6600.0
2017-01-06 13:30:00,34.43,34.45,34.43,34.45,3600.0,31.9269,31.9455,31.9269,31.9455,3600.0
2017-01-06 13:35:00,34.45,34.46,34.44,34.46,2968.0,31.9455,31.9548,31.9362,31.9548,2968.0
2017-01-06 13:40:00,34.47,34.49,34.46,34.48,3489.0,31.964,31.9826,31.9548,31.9733,3489.0
2017-01-06 13:45:00,34.48,34.49,34.47,34.48,11819.0,31.9733,31.9826,31.964,31.9733,11819.0
2017-01-06 13:50:00,34.48,34.48,34.45,34.46,3700.0,31.9733,31.9733,31.9455,31.9548,3700.0
2017-01-06 13:55:00,34.45,34.46,34.43,34.45,3791.0,31.9455,31.9548,31.9269,31.9455,3791.0
2017-01-06 14:00:00,34.45,34.49,34.45,34.48,34843.0,31.9455,31.9826,31.9455,31.9733,34843.0
2017-01-06 14:05:00,34.47,34.48,34.46,34.46,11214.0,31.964,31.9733,31.9548,31.9548,11214.0
2017-01-06 14:10:00,34.46,34.46,34.44,34.45,5194.0,31.9548,31.9548,31.9362,31.9455,5194.0
2017-01-06 14:15:00,34.45,34.45,34.43,34.44,3622.0,31.9455,31.9455,31.9269,31.9362,3622.0
2017-01-06 14:20:00,34.43,34.44,34.41,34.41,4745.0,31.9269,31.9362,31.9084,31.9084,4745.0
2017-01-06 14:25:00,34.41,34.41,34.37,34.39,29802.0,31.9084,31.9084,31.8713,31.8899,29802.0
2017-01-06 14:30:00,34.4,34.42,34.39,34.41,8938.0,31.8991,31.9177,31.8899,31.9084,8938.0
2017-01-06 14:35:00,34.41,34.41,34.38,34.39,6783.0,31.9084,31.9084,31.8806,31.8899,6783.0
2017-01-06 14:40:00,34.38,34.38,34.36,34.37,5111.0,31.8806,31.8806,31.862,31.8713,5111.0
2017-01-06 14:45:00,34.37,34.37,34.32,34.34,32109.0,31.8713,31.8713,31.8249,31.8435,32109.0
2017-01-06 14:50:00,34.34,34.35,34.33,34.33,6872.0,31.8435,31.8528,31.8342,31.8342,6872.0
2017-01-06 14:55:00,34.33,34.35,34.31,34.32,10485.0,31.8342,31.8528,31.8157,31.8249,10485.0
2017-01-06 15:00:00,34.32,34.35,34.31,34.34,6864.0,31.8249,31.8528,31.8157,31.8435,6864.0
2017-01-06 15:05:00,34.34,34.36,34.32,34.32,6752.0,31.8435,31.862,31.8249,31.8249,6752.0
2017-01-06 15:10:00,34.32,34.33,34.29,34.29,17597.0,31.8249,31.8342,31.7971,31.7971,17597.0
2017-01-06 15:15:00,34.29,34.3,34.28,34.29,21954.0,31.7971,31.8064,31.7879,31.7971,21954.0
2017-01-06 15:20:00,34.29,34.3,34.27,34.29,22834.0,31.7971,31.8064,31.7786,31.7971,22834.0
2017-01-06 15:25:00,34.29,34.29,34.26,34.27,23866.0,31.7971,31.7971,31.7693,31.7786,23866.0
2017-01-06 15:30:00,34.26,34.27,34.25,34.26,42220.0,31.7693,31.7786,31.76,31.7693,42220.0
2017-01-06 15:35:00,34.26,34.27,34.24,34.27,63935.0,31.7693,31.7786,31.7508,31.7786,63935.0
2017-01-06 15:40:00,34.27,34.3,34.26,34.28,71525.0,31.7786,31.8064,31.7693,31.7879,71525.0
2017-01-06 15:45:00,34.29,34.3,34.27,34.28,66635.0,31.7971,31.8064,31.7786,31.7879,66635.0
2017-01-06 15:50:00,34.28,34.29,34.26,34.27,74051.0,31.7879,31.7971,31.7693,31.7786,74051.0
2017-01-06 15:55:00,34.27,34.28,34.23,34.23,145739.0,31.7786,31.7879,31.7415,31.7415,145739.0
2017-01-09 09:30:00,34.13,34.28,34.13,34.16,29575.0,31.6488,31.7879,31.6488,31.6766,29575.0
2017-01-09 09:35:00,34.15,34.15,34.03,34.08,107156.0,31.6673,31.6673,31.556,31.6024,107156.0
2017-01-09 09:40:00,34.08,34.1,34.01,34.01,13179.0,31.6024,31.6209,31.5375,31.5375,13179.0
2017-01-09 09:45:00,34.0,34.05,33.97,34.05,87633.0,31.5282,31.5746,31.5004,31.5746,87633.0
2017-01-09 09:50:00,34.05,34.11,34.03,34.1,29315.0,31.5746,31.6302,31.556,31.6209,29315.0
2017-01-09 09:55:00,34.09,34.09,34.03,34.04,8092.0,31.6117,31.6117,31.556,31.5653,8092.0
2017-01-09 10:00:00,34.04,34.07,33.99,34.01,167414.0,31.5653,31.5931,31.5189,31.5375,167414.0
2017-01-09 10:05:00,34.01,34.05,33.99,34.02,14483.0,31.5375,31.5746,31.5189,31.5468,14483.0
2017-01-09 10:10:00,34.02,34.02,33.99,34.0,7144.0,31.5468,31.5468,31.5189,31.5282,7144.0
2017-01-09 10:15:00,33.99,34.03,33.97,34.02,26157.0,31.5189,31.556,31.5004,31.5468,26157.0
2017-01-09 10:20:00,34.02,34.05,34.02,34.04,4289.0,31.5468,31.5746,31.5468,31.5653,4289.0
2017-01-09 10:25:00,34.05,34.05,34.02,34.03,43000.0,31.5746,31.5746,31.5468,31.556,43000.0
2017-01-09 10:30:00,34.04,34.07,34.02,34.05,17269.0,31.5653,31.5931,31.5468,31.5746,17269.0
2017-01-09 10:35:00,34.04,34.04,34.01,34.03,12574.0,31.5653,31.5653,31.5375,31.556,12574.0
2017-01-09 10:40:00,34.03,34.04,34.01,34.03,5362.0,31.556,31.5653,31.5375,31.556,5362.0
2017-01-09 10:45:00,34.03,34.06,34.0,34.06,24167.0,31.556,31.5838,31.5282,31.5838,24167.0
2017-01-09 10:50:00,34.06,34.13,34.06,34.12,22540.0,31.5838,31.6488,31.5838,31.6395,22540.0
2017-01-09 10:55:00,34.13,34.14,34.11,34.13,43053.0,31.6488,31.658,31.6302,31.6488,43053.0
2017-01-09 11:00:00,34.12,34.12,34.08,34.09,39917.0,31.6395,31.6395,31.6024,31.6117,39917.0
2017-01-09 11:05:00,34.09,34.11,34.08,34.11,19154.0,31.6117,31.6302,31.6024,31.6302,19154.0
2017-01-09 11:10:00,34.09,34.12,34.08,34.12,7685.0,31.6117,31.6395,31.6024,31.6395,7685.0
2017-01-09 11:15:00,34.11,34.11,34.08,34.11,6538.0,31.6302,31.6302,31.6024,31.6302,6538.0
2017-01-09 11:20:00,34.12,34.14,34.11,34.13,11423.0,31.6395,31.658,31.6302,31.6488,11423.0
2017-01-09 11:25:00,34.11,34.13,34.11,34.13,5919.0,31.6302,31.6488,31.6302,31.6488,5919.0
2017-01-09 11:30:00,34.13,34.13,34.1,34.12,9220.0,31.6488,31.6488,31.6209,31.6395,9220.0
2017-01-09 11:35:00,34.12,34.13,34.11,34.11,8809.0,31.6395,31.6488,31.6302,31.6302,8809.0
2017-01-09 11:40:00,34.12,34.12,34.09,34.09,3717.0,31.6395,31.6395,31.6117,31.6117,3717.0
2017-01-09 11:45:00,34.08,34.11,34.08,34.11,7131.0,31.6024,31.6302,31.6024,31.6302,7131.0
2017-01-09 11:50:00,34.11,34.12,34.1,34.12,9899.0,31.6302,31.6395,31.6209,31.6395,9899.0
2017-01-09 11:55:00,34.12,34.12,34.09,34.1,70709.0,31.6395,31.6395,31.6117,31.6209,70709.0
2017-01-09 12:00:00,34.1,34.11,34.09,34.11,101126.0,31.6209,31.6302,31.6117,31.6302,101126.0
2017-01-09 12:05:00,34.11,34.15,34.11,34.13,46315.0,31.6302,31.6673,31.6302,31.6488,46315.0
2017-01-09 12:10:00,34.13,34.15,34.12,34.12,9153.0,31.6488,31.6673,31.6395,31.6395,9153.0
2017-01-09 12:15:00,34.12,34.12,34.1,34.1,5896.0,31.6395,31.6395,31.6209,31.6209,5896.0
2017-01-09 12:20:00,34.11,34.12,34.1,34.11,11004.0,31.6302,31.6395,31.6209,31.6302,11004.0
2017-01-09 12:25:00,34.11,34.14,34.11,34.12,8254.0,31.6302,31.658,31.6302,31.6395,8254.0
2017-01-09 12:30:00,34.13,34.13,34.11,34.12,3003.0,31.6488,31.6488,31.6302,31.6395,3003.0
2017-01-09 12:35:00,34.11,34.12,34.09,34.09,8821.0,31.6302,31.6395,31.6117,31.6117,8821.0
2017-01-09 12:40:00,34.09,34.12,34.09,34.12,31653.0,31.6117,31.6395,31.6117,31.6395,31653.0
2017-01-09 12:45:00,34.11,34.11,34.1,34.11,6958.0,31.6302,31.6302,31.6209,31.6302,6958.0
2017-01-09 12:50:00,34.11,34.13,34.11,34.13,6925.0,31.6302,31.6488,31.6302,31.6488,6925.0
2017-01-09 12:55:00,34.14,34.15,34.12,34.13,4387.0,31.658,31.6673,31.6395,31.6488,4387.0
2017-01-09 13:00:00,34.13,34.15,34.12,34.12,7113.0,31.6488,31.6673,31.6395,31.6395,7113.0
2017-01-09 13:05:00,34.11,34.11,34.1,34.1,2800.0,31.6302,31.6302,31.6209,31.6209,2800.0
2017-01-09 13:10:00,34.1,34.1,34.08,34.09,6579.0,31.6209,31.6209,31.6024,31.6117,6579.0
2017-01-09 13:15:00,34.09,34.1,34.08,34.09,4532.0,31.6117,31.6209,31.6024,31.6117,4532.0
2017-01-09 13:20:00,34.08,34.09,34.06,34.07,21214.0,31.6024,31.6117,31.5838,31.5931,21214.0
2017-01-09 13:25:00,34.07,34.07,34.05,34.06,5900.0,31.5931,31.5931,31.5746,31.5838,5900.0
2017-01-09 13:30:00,34.06,34.06,34.04,34.04,2601.0,31.5838,31.5838,31.5653,31.5653,2601.0
2017-01-09 13:35:00,34.04,34.04,34.01,34.03,14785.0,31.5653,31.5653,31.5375,31.556,14785.0
2017-01-09 13:40:00,34.03,34.03,34.02,34.03,5798.0,31.556,31.556,31.5468,31.556,5798.0
2017-01-09 13:45:00,34.02,34.03,34.02,34.02,3359.0,31.5468,31.556,31.5468,31.5468,3359.0
2017-01-09 13:50:00,34.02,34.02,34.01,34.01,5349.0,31.5468,31.5468,31.5375,31.5375,5349.0
2017-01-09 13:55:00,34.01,34.02,34.0,34.02,8007.0,31.5375,31.5468,31.5282,31.5468,8007.0
2017-01-09 14:00:00,34.02,34.07,34.02,34.07,9172.0,31.5468,31.5931,31.5468,31.5931,9172.0
2017-01-09 14:05:00,34.07,34.09,34.06,34.08,3173.0,31.5931,31.6117,31.5838,31.6024,3173.0
2017-01-09 14:10:00,34.08,34.08,34.03,34.05,30246.0,31.6024,31.6024,31.556,31.5746,30246.0
2017-01-09 14:15:00,34.05,34.06,34.05,34.06,12300.0,31.5746,31.5838,31.5746,31.5838,12300.0
2017-01-09 14:20:00,34.07,34.07,34.04,34.05,3886.0,31.5931,31.5931,31.5653,31.5746,3886.0
2017-01-09 14:25:00,34.04,34.05,34.04,34.05,4400.0,31.5653,31.5746,31.5653,31.5746,4400.0
2017-01-09 14:30:00,34.05,34.05,34.03,34.04,14100.0,31.5746,31.5746,31.556,31.5653,14100.0
2017-01-09 14:35:00,34.03,34.05,34.02,34.02,8431.0,31.556,31.5746,31.5468,31.5468,8431.0
2017-01-09 14:40:00,34.02,34.03,34.02,34.02,6262.0,31.5468,31.556,31.5468,31.5468,6262.0
2017-01-09 14:45:00,34.02,34.03,34.01,34.02,8864.0,31.5468,31.556,31.5375,31.5468,8864.0
2017-01-09 14:50:00,34.02,34.04,34.02,34.03,10574.0,31.5468,31.5653,31.5468,31.556,10574.0
2017-01-09 14:55:00,34.03,34.04,34.01,34.03,244029.0,31.556,31.5653,31.5375,31.556,244029.0
2017-01-09 15:00:00,34.03,34.05,34.02,34.02,8815.0,31.556,31.5746,31.5468,31.5468,8815.0
2017-01-09 15:05:00,34.02,34.03,34.01,34.02,4757.0,31.5468,31.556,31.5375,31.5468,4757.0
2017-01-09 15:10:00,34.01,34.02,34.01,34.02,7032.0,31.5375,31.5468,31.5375,31.5468,7032.0
2017-01-09 15:15:00,34.01,34.03,34.01,34.02,11518.0,31.5375,31.556,31.5375,31.5468,11518.0
2017-01-09 15:20:00,34.02,34.03,34.0,34.01,21157.0,31.5468,31.556,31.5282,31.5375,21157.0
2017-01-09 15:25:00,34.01,34.05,34.01,34.04,6495.0,31.5375,31.5746,31.5375,31.5653,6495.0
2017-01-09 15:30:00,34.04,34.05,34.01,34.02,29496.0,31.5653,31.5746,31.5375,31.5468,29496.0
2017-01-09 15:35:00,34.02,34.02,34.01,34.02,3323.0,31.5468,31.5468,31.5375,31.5468,3323.0
2017-01-09 15:40:00,34.02,34.04,34.01,34.02,44122.0,31.5468,31.5653,31.5375,31.5468,44122.0
2017-01-09 15:45:00,34.02,34.03,34.01,34.02,45956.0,31.5468,31.556,31.5375,31.5468,45956.0
2017-01-09 15:50:00,34.02,34.04,34.0,34.01,30628.0,31.5468,31.5653,31.5282,31.5375,30628.0
2017-01-09 15:55:00,34.02,34.02,34.0,34.01,157078.0,31.5468,31.5468,31.5282,31.5375,157078.0
2017-01-10 09:30:00,33.99,34.19,33.99,34.05,8404.0,31.5189,31.7044,31.5189,31.5746,8404.0
2017-01-10 09:35:00,34.06,34.1,34.06,34.06,13840.0,31.5838,31.6209,31.5838,31.5838,13840.0
2017-01-10 09:40:00,34.06,34.07,34.03,34.07,9600.0,31.5838,31.5931,31.556,31.5931,9600.0
2017-01-10 09:45:00,34.07,34.08,34.04,34.07,4000.0,31.5931,31.6024,31.5653,31.5931,4000.0
2017-01-10 09:50:00,34.08,34.11,34.03,34.09,33860.0,31.6024,31.6302,31.556,31.6117,33860.0
2017-01-10 09:55:00,34.09,34.11,34.07,34.11,53902.0,31.6117,31.6302,31.5931,31.6302,53902.0
2017-01-10 10:00:00,34.11,34.13,34.1,34.11,15620.0,31.6302,31.6488,31.6209,31.6302,15620.0
2017-01-10 10:05:00,34.11,34.11,34.06,34.06,6620.0,31.6302,31.6302,31.5838,31.5838,6620.0
2017-01-10 10:10:00,34.07,34.07,34.05,34.07,7795.0,31.5931,31.5931,31.5746,31.5931,7795.0
2017-01-10 10:15:00,34.07,34.08,34.06,34.06,6210.0,31.5931,31.6024,31.5838,31.5838,6210.0
2017-01-10 10:20:00,34.06,34.08,34.04,34.04,18020.0,31.5838,31.6024,31.5653,31.5653,18020.0
2017-01-10 10:25:00,34.04,34.06,34.02,34.06,29855.0,31.5653,31.5838,31.5468,31.5838,29855.0
2017-01-10 10:30:00,34.07,34.12,34.07,34.12,14804.0,31.5931,31.6395,31.5931,31.6395,14804.0
2017-01-10 10:35:00,34.13,34.13,34.08,34.1,7524.0,31.6488,31.6488,31.6024,31.6209,7524.0
2017-01-10 10:40:00,34.1,34.1,34.09,34.1,2828.0,31.6209,31.6209,31.6117,31.6209,2828.0
2017-01-10 10:45:00,34.09,34.16,34.09,34.15,13720.0,31.6117,31.6766,31.6117,31.6673,13720.0
2017-01-10 10:50:00,34.14,34.24,34.14,34.23,17402.0,31.658,31.7508,31.658,31.7415,17402.0
2017-01-10 10:55:00,34.23,34.25,34.21,34.23,52621.0,31.7415,31.76,31.7229,31.7415,52621.0
2017-01-10 11:00:00,34.23,34.31,34.21,34.31,66232.0,31.7415,31.8157,31.7229,31.8157,66232.0
2017-01-10 11:05:00,34.3,34.31,34.25,34.25,35727.0,31.8064,31.8157,31.76,31.76,35727.0
2017-01-10 11:10:00,34.25,34.29,34.23,34.28,25936.0,31.76,31.7971,31.7415,31.7879,25936.0
2017-01-10 11:15:00,34.28,34.3,34.27,34.27,8900.0,31.7879,31.8064,31.7786,31.7786,8900.0
2017-01-10 11:20:00,34.27,34.3,34.26,34.3,7815.0,31.7786,31.8064,31.7693,31.8064,7815.0
2017-01-10 11:25:00,34.29,34.3,34.26,34.26,7109.0,31.7971,31.8064,31.7693,31.7693,7109.0
2017-01-10 11:30:00,34.26,34.26,34.23,34.24,5448.0,31.7693,31.7693,31.7415,31.7508,5448.0
2017-01-10 11:35:00,34.24,34.26,34.24,34.25,4174.0,31.7508,31.7693,31.7508,31.76,4174.0
2017-01-10 11:40:00,34.27,34.29,34.27,34.28,5302.0,31.7786,31.7971,31.7786,31.7879,5302.0
2017-01-10 11:45:00,34.29,34.3,34.28,34.28,8100.0,31.7971,31.8064,31.7879,31.7879,8100.0
2017-01-10 11:50:00,34.28,34.31,34.28,34.3,3192.0,31.7879,31.8157,31.7879,31.8064,3192.0
2017-01-10 11:55:00,34.31,34.32,34.31,34.31,4306.0,31.8157,31.8249,31.8157,31.8157,4306.0
2017-01-10 12:00:00,34.3,34.31,34.3,34.3,8300.0,31.8064,31.8157,31.8064,31.8064,8300.0
2017-01-10 12:05:00,34.3,34.31,34.3,34.31,5800.0,31.8064,31.8157,31.8064,31.8157,5800.0
2017-01-10 12:10:00,34.32,34.34,34.32,34.33,4170.0,31.8249,31.8435,31.8249,31.8342,4170.0
2017-01-10 12:15:00,34.34,34.35,34.31,34.31,4758.0,31.8435,31.8528,31.8157,31.8157,4758.0
2017-01-10 12:20:00,34.32,34.33,34.32,34.33,6643.0,31.8249,31.8342,31.8249,31.8342,6643.0
2017-01-10 12:25:00,34.33,34.34,34.33,34.33,4200.0,31.8342,31.8435,31.8342,31.8342,4200.0
2017-01-10 12:30:00,34.34,34.34,34.33,34.34,5126.0,31.8435,31.8435,31.8342,31.8435,5126.0
2017-01-10 12:35:00,34.33,34.33,34.31,34.32,4799.0,31.8342,31.8342,31.8157,31.8249,4799.0
2017-01-10 12:40:00,34.32,34.32,34.32,34.32,1700.0,31.8249,31.8249,31.8249,31.8249,1700.0
2017-01-10 12:45:00,34.31,34.31,34.28,34.29,6276.0,31.8157,31.8157,31.7879,31.7971,6276.0
2017-01-10 12:50:00,34.28,34.28,34.27,34.27,5320.0,31.7879,31.7879,31.7786,31.7786,5320.0
2017-01-10 12:55:00,34.27,34.28,34.26,34.27,3800.0,31.7786,31.7879,31.7693,31.7786,3800.0
2017-01-10 13:00:00,34.27,34.28,34.26,34.26,8413.0,31.7786,31.7879,31.7693,31.7693,8413.0
2017-01-10 13:05:00,34.26,34.26,34.24,34.24,3200.0,31.7693,31.7693,31.7508,31.7508,3200.0
2017-01-10 13:10:00,34.24,34.26,34.24,34.26,19431.0,31.7508,31.7693,31.7508,31.7693,19431.0
2017-01-10 13:15:00,34.26,34.27,34.26,34.27,4792.0,31.7693,31.7786,31.7693,31.7786,4792.0
2017-01-10 13:20:00,34.26,34.26,34.23,34.23,2400.0,31.7693,31.7693,31.7415,31.7415,2400.0
2017-01-10 13:25:00,34.23,34.23,34.22,34.22,1300.0,31.7415,31.7415,31.7322,31.7322,1300.0
2017-01-10 13:30:00,34.22,34.22,34.21,34.22,8853.0,31.7322,31.7322,31.7229,31.7322,8853.0
2017-01-10 13:35:00,34.22,34.23,34.22,34.23,12067.0,31.7322,31.7415,31.7322,31.7415,12067.0
2017-01-10 13:40:00,34.23,34.23,34.18,34.19,260392.0,31.7415,31.7415,31.6951,31.7044,260392.0
2017-01-10 13:45:00,34.19,34.19,34.18,34.19,10508.0,31.7044,31.7044,31.6951,31.7044,10508.0
2017-01-10 13:50:00,34.18,34.19,34.16,34.18,37680.0,31.6951,31.7044,31.6766,31.6951,37680.0
2017-01-10 13:55:00,34.17,34.18,34.11,34.11,70312.0,31.6859,31.6951,31.6302,31.6302,70312.0
2017-01-10 14:00:00,34.11,34.12,34.06,34.08,22185.0,31.6302,31.6395,31.5838,31.6024,22185.0
2017-01-10 14:05:00,34.09,34.1,34.07,34.08,7752.0,31.6117,31.6209,31.5931,31.6024,7752.0
2017-01-10 14:10:00,34.08,34.11,34.08,34.11,13974.0,31.6024,31.6302,31.6024,31.6302,13974.0
2017-01-10 14:15:00,34.1,34.11,34.09,34.1,3132.0,31.6209,31.6302,31.6117,31.6209,3132.0
2017-01-10 14:20:00,34.11,34.13,34.1,34.12,11139.0,31.6302,31.6488,31.6209,31.6395,11139.0
2017-01-10 14:25:00,34.11,34.11,34.09,34.09,10107.0,31.6302,31.6302,31.6117,31.6117,10107.0
2017-01-10 14:30:00,34.09,34.11,34.09,34.1,7578.0,31.6117,31.6302,31.6117,31.6209,7578.0
2017-01-10 14:35:00,34.09,34.13,34.09,34.12,8305.0,31.6117,31.6488,31.6117,31.6395,8305.0
2017-01-10 14:40:00,34.12,34.13,34.11,34.12,12525.0,31.6395,31.6488,31.6302,31.6395,12525.0
2017-01-10 14:45:00,34.12,34.12,34.11,34.11,2824.0,31.6395,31.6395,31.6302,31.6302,2824.0
2017-01-10 14:50:00,34.11,34.11,34.09,34.11,19243.0,31.6302,31.6302,31.6117,31.6302,19243.0
2017-01-10 14:55:00,34.11,34.12,34.1,34.12,8568.0,31.6302,31.6395,31.6209,31.6395,8568.0
2017-01-10 15:00:00,34.12,34.13,34.12,34.13,5200.0,31.6395,31.6488,31.6395,31.6488,5200.0
2017-01-10 15:05:00,34.14,34.17,34.14,34.17,10384.0,31.658,31.6859,31.658,31.6859,10384.0
2017-01-10 15:10:00,34.17,34.18,34.16,34.16,7221.0,31.6859,31.6951,31.6766,31.6766,7221.0
2017-01-10 15:15:00,34.16,34.18,34.15,34.17,12000.0,31.6766,31.6951,31.6673,31.6859,12000.0
2017-01-10 15:20:00,34.17,34.18,34.17,34.18,3129.0,31.6859,31.6951,31.6859,31.6951,3129.0
2017-01-10 15:25:00,34.18,34.18,34.16,34.16,10021.0,31.6951,31.6951,31.6766,31.6766,10021.0
2017-01-10 15:30:00,34.16,34.2,34.16,34.18,34449.0,31.6766,31.7137,31.6766,31.6951,34449.0
2017-01-10 15:35:00,34.19,34.22,34.19,34.2,29413.0,31.7044,31.7322,31.7044,31.7137,29413.0
2017-01-10 15:40:00,34.19,34.21,34.18,34.19,16366.0,31.7044,31.7229,31.6951,31.7044,16366.0
2017-01-10 15:45:00,34.18,34.2,34.18,34.18,33802.0,31.6951,31.7137,31.6951,31.6951,33802.0
2017-01-10 15:50:00,34.19,34.19,34.18,34.19,47919.0,31.7044,31.7044,31.6951,31.7044,47919.0
2017-01-10 15:55:00,34.19,34.19,34.16,34.17,271233.0,31.7044,31.7044,31.6766,31.6859,271233.0
2017-01-11 09:30:00,34.07,34.2,34.07,34.18,35309.0,31.5931,31.7137,31.5931,31.6951,35309.0
2017-01-11 09:35:00,34.16,34.16,34.04,34.08,14890.0,31.6766,31.6766,31.5653,31.6024,14890.0
2017-01-11 09:40:00,34.08,34.15,34.07,34.09,19376.0,31.6024,31.6673,31.5931,31.6117,19376.0
2017-01-11 09:45:00,34.1,34.13,34.07,34.13,19495.0,31.6209,31.6488,31.5931,31.6488,19495.0
2017-01-11 09:50:00,34.13,34.13,34.09,34.13,10600.0,31.6488,31.6488,31.6117,31.6488,10600.0
2017-01-11 09:55:00,34.15,34.16,34.12,34.15,16121.0,31.6673,31.6766,31.6395,31.6673,16121.0
2017-01-11 10:00:00,34.16,34.17,34.13,34.14,15566.0,31.6766,31.6859,31.6488,31.658,15566.0
2017-01-11 10:05:00,34.15,34.16,34.1,34.1,25912.0,31.6673,31.6766,31.6209,31.6209,25912.0
2017-01-11 10:10:00,34.1,34.12,34.1,34.12,9217.0,31.6209,31.6395,31.6209,31.6395,9217.0
2017-01-11 10:15:00,34.12,34.13,34.08,34.12,24714.0,31.6395,31.6488,31.6024,31.6395,24714.0
2017-01-11 10:20:00,34.13,34.2,34.13,34.19,13638.0,31.6488,31.7137,31.6488,31.7044,13638.0
2017-01-11 10:25:00,34.19,34.25,34.19,34.23,9303.0,31.7044,31.76,31.7044,31.7415,9303.0
2017-01-11 10:30:00,34.23,34.25,34.18,34.23,17655.0,31.7415,31.76,31.6951,31.7415,17655.0
2017-01-11 10:35:00,34.23,34.27,34.23,34.27,7900.0,31.7415,31.7786,31.7415,31.7786,7900.0
2017-01-11 10:40:00,34.27,34.28,34.22,34.24,8268.0,31.7786,31.7879,31.7322,31.7508,8268.0
2017-01-11 10:45:00,34.24,34.26,34.22,34.24,8900.0,31.7508,31.7693,31.7322,31.7508,8900.0
2017-01-11 10:50:00,34.25,34.26,34.21,34.24,15900.0,31.76,31.7693,31.7229,31.7508,15900.0
2017-01-11 10:55:00,34.24,34.25,34.19,34.2,8595.0,31.7508,31.76,31.7044,31.7137,8595.0
2017-01-11 11:00:00,34.2,34.23,34.2,34.22,18438.0,31.7137,31.7415,31.7137,31.7322,18438.0
2017-01-11 11:05:00,34.21,34.25,34.21,34.24,6400.0,31.7229,31.76,31.7229,31.7508,6400.0
2017-01-11 11:10:00,34.24,34.26,34.24,34.25,29826.0,31.7508,31.7693,31.7508,31.76,29826.0
2017-01-11 11:15:00,34.26,34.29,34.25,34.28,13370.0,31.7693,31.7971,31.76,31.7879,13370.0
2017-01-11 11:20:00,34.28,34.31,34.24,34.24,54636.0,31.7879,31.8157,31.7508,31.7508,54636.0
2017-01-11 11:25:00,34.24,34.27,34.19,34.19,21401.0,31.7508,31.7786,31.7044,31.7044,21401.0
2017-01-11 11:30:00,34.19,34.19,34.1,34.16,29519.0,31.7044,31.7044,31.6209,31.6766,29519.0
2017-01-11 11:35:00,34.16,34.16,34.07,34.11,20006.0,31.6766,31.6766,31.5931,31.6302,20006.0
2017-01-11 11:40:00,34.11,34.15,34.1,34.14,41805.0,31.6302,31.6673,31.6209,31.658,41805.0
2017-01-11 11:45:00,34.14,34.17,34.12,34.15,12260.0,31.658,31.6859,31.6395,31.6673,12260.0
2017-01-11 11:50:00,34.16,34.23,34.15,34.23,13714.0,31.6766,31.7415,31.6673,31.7415,13714.0
2017-01-11 11:55:00,34.23,34.3,34.22,34.28,15591.0,31.7415,31.8064,31.7322,31.7879,15591.0
2017-01-11 12:00:00,34.29,34.3,34.26,34.27,11960.0,31.7971,31.8064,31.7693,31.7786,11960.0
2017-01-11 12:05:00,34.28,34.29,34.25,34.27,10200.0,31.7879,31.7971,31.76,31.7786,10200.0
2017-01-11 12:10:00,34.27,34.29,34.25,34.26,8203.0,31.7786,31.7971,31.76,31.7693,8203.0
2017-01-11 12:15:00,34.26,34.26,34.2,34.2,20709.0,31.7693,31.7693,31.7137,31.7137,20709.0
2017-01-11 12:20:00,34.19,34.19,34.12,34.14,22442.0,31.7044,31.7044,31.6395,31.658,22442.0
2017-01-11 12:25:00,34.15,34.19,34.14,34.19,8900.0,31.6673,31.7044,31.658,31.7044,8900.0
2017-01-11 12:30:00,34.19,34.2,34.15,34.15,8700.0,31.7044,31.7137,31.6673,31.6673,8700.0
2017-01-11 12:35:00,34.16,34.19,34.15,34.16,10014.0,31.6766,31.7044,31.6673,31.6766,10014.0
2017-01-11 12:40:00,34.15,34.16,34.09,34.12,16309.0,31.6673,31.6766,31.6117,31.6395,16309.0
2017-01-11 12:45:00,34.11,34.12,34.08,34.1,8000.0,31.6302,31.6395,31.6024,31.6209,8000.0
2017-01-11 12:50:00,34.1,34.12,34.1,34.12,3695.0,31.6209,31.6395,31.6209,31.6395,3695.0
2017-01-11 12:55:00,34.12,34.15,34.12,34.14,7675.0,31.6395,31.6673,31.6395,31.658,7675.0
2017-01-11 13:00:00,34.17,34.18,34.14,34.14,6295.0,31.6859,31.6951,31.658,31.658,6295.0
2017-01-11 13:05:00,34.15,34.16,34.13,34.13,11500.0,31.6673,31.6766,31.6488,31.6488,11500.0
2017-01-11 13:10:00,34.14,34.14,34.07,34.09,9448.0,31.658,31.658,31.5931,31.6117,9448.0
2017-01-11 13:15:00,34.09,34.1,34.07,34.09,9590.0,31.6117,31.6209,31.5931,31.6117,9590.0
2017-01-11 13:20:00,34.09,34.14,34.09,34.13,10203.0,31.6117,31.658,31.6117,31.6488,10203.0
2017-01-11 13:25:00,34.13,34.13,34.07,34.08,14719.0,31.6488,31.6488,31.5931,31.6024,14719.0
2017-01-11 13:30:00,34.08,34.09,34.07,34.09,5772.0,31.6024,31.6117,31.5931,31.6117,5772.0
2017-01-11 13:35:00,34.08,34.17,34.08,34.16,17137.0,31.6024,31.6859,31.6024,31.6766,17137.0
2017-01-11 13:40:00,34.16,34.19,34.15,34.18,5940.0,31.6766,31.7044,31.6673,31.6951,5940.0
2017-01-11 13:45:00,34.19,34.2,34.17,34.17,15523.0,31.7044,31.7137,31.6859,31.6859,15523.0
2017-01-11 13:50:00,34.17,34.19,34.17,34.19,3522.0,31.6859,31.7044,31.6859,31.7044,3522.0
2017-01-11 13:55:00,34.19,34.22,34.18,34.21,10500.0,31.7044,31.7322,31.6951,31.7229,10500.0
2017-01-11 14:00:00,34.21,34.22,34.2,34.21,9525.0,31.7229,31.7322,31.7137,31.7229,9525.0
2017-01-11 14:05:00,34.2,34.21,34.2,34.2,6592.0,31.7137,31.7229,31.7137,31.7137,6592.0
2017-01-11 14:10:00,34.21,34.23,34.2,34.22,18181.0,31.7229,31.7415,31.7137,31.7322,18181.0
2017-01-11 14:15:00,34.22,34.25,34.21,34.23,16406.0,31.7322,31.76,31.7229,31.7415,16406.0
2017-01-11 14:20:00,34.24,34.25,34.22,34.22,7400.0,31.7508,31.76,31.7322,31.7322,7400.0
2017-01-11 14:25:00,34.23,34.24,34.22,34.22,9660.0,31.7415,31.7508,31.7322,31.7322,9660.0
2017-01-11 14:30:00,34.22,34.26,34.22,34.25,11399.0,31.7322,31.7693,31.7322,31.76,11399.0
2017-01-11 14:35:00,34.25,34.26,34.24,34.25,12603.0,31.76,31.7693,31.7508,31.76,12603.0
2017-01-11 14:40:00,34.26,34.28,34.24,34.27,6808.0,31.7693,31.7879,31.7508,31.7786,6808.0
2017-01-11 14:45:00,34.27,34.28,34.24,34.26,18600.0,31.7786,31.7879,31.7508,31.7693,18600.0
2017-01-11 14:50:00,34.25,34.26,34.24,34.25,2900.0,31.76,31.7693,31.7508,31.76,2900.0
2017-01-11 14:55:00,34.24,34.25,34.23,34.23,11768.0,31.7508,31.76,31.7415,31.7415,11768.0
2017-01-11 15:00:00,34.24,34.28,34.24,34.27,13212.0,31.7508,31.7879,31.7508,31.7786,13212.0
2017-01-11 15:05:00,34.28,34.29,34.25,34.26,12308.0,31.7879,31.7971,31.76,31.7693,12308.0
2017-01-11 15:10:00,34.26,34.28,34.26,34.27,6125.0,31.7693,31.7879,31.7693,31.7786,6125.0
2017-01-11 15:15:00,34.27,34.29,34.27,34.27,9945.0,31.7786,31.7971,31.7786,31.7786,9945.0
2017-01-11 15:20:00,34.27,34.28,34.26,34.27,27679.0,31.7786,31.7879,31.7693,31.7786,27679.0
2017-01-11 15:25:00,34.27,34.27,34.26,34.27,3600.0,31.7786,31.7786,31.7693,31.7786,3600.0
2017-01-11 15:30:00,34.27,34.29,34.26,34.27,29060.0,31.7786,31.7971,31.7693,31.7786,29060.0
2017-01-11 15:35:00,34.28,34.31,34.27,34.29,46491.0,31.7879,31.8157,31.7786,31.7971,46491.0
2017-01-11 15:40:00,34.29,34.29,34.27,34.27,19409.0,31.7971,31.7971,31.7786,31.7786,19409.0
2017-01-11 15:45:00,34.28,34.32,34.28,34.32,53939.0,31.7879,31.8249,31.7879,31.8249,53939.0
2017-01-11 15:50:00,34.32,34.32,34.29,34.3,50314.0,31.8249,31.8249,31.7971,31.8064,50314.0
2017-01-11 15:55:00,34.3,34.31,34.28,34.3,59330.0,31.8064,31.8157,31.7879,31.8064,59330.0
2017-01-12 09:30:00,34.24,34.24,34.15,34.15,24797.0,31.7508,31.7508,31.6673,31.6673,24797.0
2017-01-12 09:35:00,34.15,34.15,34.03,34.03,25818.0,31.6673,31.6673,31.556,31.556,25818.0
2017-01-12 09:40:00,34.02,34.05,33.99,34.02,13007.0,31.5468,31.5746,31.5189,31.5468,13007.0
2017-01-12 09:45:00,34.01,34.02,33.96,33.96,15495.0,31.5375,31.5468,31.4911,31.4911,15495.0
2017-01-12 09:50:00,33.96,33.96,33.89,33.94,6771.0,31.4911,31.4911,31.4262,31.4726,6771.0
2017-01-12 09:55:00,33.93,33.95,33.9,33.95,9215.0,31.4633,31.4818,31.4355,31.4818,9215.0
2017-01-12 10:00:00,33.94,33.94,33.86,33.86,15426.0,31.4726,31.4726,31.3984,31.3984,15426.0
2017-01-12 10:05:00,33.86,33.86,33.73,33.77,40323.0,31.3984,31.3984,31.2778,31.3149,40323.0
2017-01-12 10:10:00,33.78,33.81,33.76,33.79,10730.0,31.3242,31.352,31.3057,31.3335,10730.0
2017-01-12 10:15:00,33.79,33.8,33.75,33.75,185966.0,31.3335,31.3427,31.2964,31.2964,185966.0
2017-01-12 10:20:00,33.75,33.83,33.75,33.8,158903.0,31.2964,31.3706,31.2964,31.3427,158903.0
2017-01-12 10:25:00,33.8,33.84,33.78,33.84,17084.0,31.3427,31.3798,31.3242,31.3798,17084.0
2017-01-12 10:30:00,33.84,33.85,33.81,33.83,27304.0,31.3798,31.3891,31.352,31.3706,27304.0
2017-01-12 10:35:00,33.82,33.83,33.74,33.75,22787.0,31.3613,31.3706,31.2871,31.2964,22787.0
2017-01-12 10:40:00,33.76,33.86,33.76,33.85,14202.0,31.3057,31.3984,31.3057,31.3891,14202.0
2017-01-12 10:45:00,33.84,33.85,33.79,33.79,13953.0,31.3798,31.3891,31.3335,31.3335,13953.0
2017-01-12 10:50:00,33.79,33.82,33.79,33.8,13930.0,31.3335,31.3613,31.3335,31.3427,13930.0
2017-01-12 10:55:00,33.81,33.81,33.77,33.79,6466.0,31.352,31.352,31.3149,31.3335,6466.0
2017-01-12 11:00:00,33.78,33.79,33.73,33.73,29497.0,31.3242,31.3335,31.2778,31.2778,29497.0
2017-01-12 11:05:00,33.73,33.73,33.71,33.73,9137.0,31.2778,31.2778,31.2593,31.2778,9137.0
2017-01-12 11:10:00,33.72,33.75,33.71,33.75,11035.0,31.2686,31.2964,31.2593,31.2964,11035.0
2017-01-12 11:15:00,33.75,33.78,33.72,33.75,38845.0,31.2964,31.3242,31.2686,31.2964,38845.0
2017-01-12 11:20:00,33.76,33.79,33.75,33.79,29311.0,31.3057,31.3335,31.2964,31.3335,29311.0
2017-01-12 11:25:00,33.78,33.82,33.78,33.82,9093.0,31.3242,31.3613,31.3242,31.3613,9093.0
2017-01-12 11:30:00,33.81,33.84,33.79,33.82,32040.0,31.352,31.3798,31.3335,31.3613,32040.0
2017-01-12 11:35:00,33.83,33.84,33.82,33.84,6544.0,31.3706,31.3798,31.3613,31.3798,6544.0
2017-01-12 11:40:00,33.84,33.84,33.81,33.84,16253.0,31.3798,31.3798,31.352,31.3798,16253.0
2017-01-12 11:45:00,33.83,33.84,33.8,33.81,29289.0,31.3706,31.3798,31.3427,31.352,29289.0
2017-01-12 11:50:00,33.82,33.85,33.82,33.84,8285.0,31.3613,31.3891,31.3613,31.3798,8285.0
2017-01-12 11:55:00,33.84,33.85,33.81,33.85,14212.0,31.3798,31.3891,31.352,31.3891,14212.0
2017-01-12 12:00:00,33.85,33.9,33.85,33.9,5466.0,31.3891,31.4355,31.3891,31.4355,5466.0
2017-01-12 12:05:00,33.9,33.9,33.88,33.89,5241.0,31.4355,31.4355,31.4169,31.4262,5241.0
2017-01-12 12:10:00,33.89,33.9,33.88,33.89,13503.0,31.4262,31.4355,31.4169,31.4262,13503.0
2017-01-12 12:15:00,33.89,33.96,33.89,33.95,34216.0,31.4262,31.4911,31.4262,31.4818,34216.0
2017-01-12 12:20:00,33.95,33.96,33.93,33.93,74333.0,31.4818,31.4911,31.4633,31.4633,74333.0
2017-01-12 12:25:00,33.94,33.96,33.93,33.94,139528.0,31.4726,31.4911,31.4633,31.4726,139528.0
2017-01-12 12:30:00,33.94,33.96,33.92,33.95,126930.0,31.4726,31.4911,31.454,31.4818,126930.0
2017-01-12 12:35:00,33.95,33.96,33.94,33.94,94187.0,31.4818,31.4911,31.4726,31.4726,94187.0
2017-01-12 12:40:00,33.94,33.95,33.9,33.9,59450.0,31.4726,31.4818,31.4355,31.4355,59450.0
2017-01-12 12:45:00,33.9,33.92,33.9,33.92,8581.0,31.4355,31.454,31.4355,31.454,8581.0
2017-01-12 12:50:00,33.93,33.97,33.93,33.97,2800.0,31.4633,31.5004,31.4633,31.5004,2800.0
2017-01-12 12:55:00,33.97,33.98,33.97,33.98,3256.0,31.5004,31.5097,31.5004,31.5097,3256.0
2017-01-12 13:00:00,33.98,34.03,33.98,34.02,3795.0,31.5097,31.556,31.5097,31.5468,3795.0
2017-01-12 13:05:00,34.01,34.04,34.0,34.04,11700.0,31.5375,31.5653,31.5282,31.5653,11700.0
2017-01-12 13:10:00,34.04,34.06,34.04,34.05,4307.0,31.5653,31.5838,31.5653,31.5746,4307.0
2017-01-12 13:15:00,34.05,34.08,34.05,34.06,3593.0,31.5746,31.6024,31.5746,31.5838,3593.0
2017-01-12 13:20:00,34.07,34.09,34.05,34.06,13821.0,31.5931,31.6117,31.5746,31.5838,13821.0
2017-01-12 13:25:00,34.06,34.06,34.04,34.05,26145.0,31.5838,31.5838,31.5653,31.5746,26145.0
2017-01-12 13:30:00,34.06,34.06,34.04,34.05,5418.0,31.5838,31.5838,31.5653,31.5746,5418.0
2017-01-12 13:35:00,34.05,34.07,34.04,34.06,14561.0,31.5746,31.5931,31.5653,31.5838,14561.0
2017-01-12 13:40:00,34.06,34.08,34.06,34.06,4600.0,31.5838,31.6024,31.5838,31.5838,4600.0
2017-01-12 13:45:00,34.06,34.11,34.06,34.1,77616.0,31.5838,31.6302,31.5838,31.6209,77616.0
2017-01-12 13:50:00,34.1,34.11,34.09,34.09,25106.0,31.6209,31.6302,31.6117,31.6117,25106.0
2017-01-12 13:55:00,34.1,34.11,34.09,34.11,93369.0,31.6209,31.6302,31.6117,31.6302,93369.0
2017-01-12 14:00:00,34.11,34.14,34.1,34.14,36682.0,31.6302,31.658,31.6209,31.658,36682.0
2017-01-12 14:05:00,34.13,34.13,34.09,34.12,29640.0,31.6488,31.6488,31.6117,31.6395,29640.0
2017-01-12 14:10:00,34.12,34.12,34.1,34.1,21179.0,31.6395,31.6395,31.6209,31.6209,21179.0
2017-01-12 14:15:00,34.1,34.12,34.1,34.12,26312.0,31.6209,31.6395,31.6209,31.6395,26312.0
2017-01-12 14:20:00,34.13,34.13,34.1,34.13,15783.0,31.6488,31.6488,31.6209,31.6488,15783.0
2017-01-12 14:25:00,34.12,34.13,34.11,34.13,54607.0,31.6395,31.6488,31.6302,31.6488,54607.0
2017-01-12 14:30:00,34.13,34.21,34.13,34.2,57867.0,31.6488,31.7229,31.6488,31.7137,57867.0
2017-01-12 14:35:00,34.2,34.23,34.19,34.21,33568.0,31.7137,31.7415,31.7044,31.7229,33568.0
2017-01-12 14:40:00,34.22,34.22,34.19,34.2,47001.0,31.7322,31.7322,31.7044,31.7137,47001.0
2017-01-12 14:45:00,34.2,34.2,34.17,34.18,23514.0,31.7137,31.7137,31.6859,31.6951,23514.0
2017-01-12 14:50:00,34.18,34.2,34.18,34.19,12080.0,31.6951,31.7137,31.6951,31.7044,12080.0
2017-01-12 14:55:00,34.19,34.22,34.18,34.22,31199.0,31.7044,31.7322,31.6951,31.7322,31199.0
2017-01-12 15:00:00,34.22,34.22,34.18,34.18,21925.0,31.7322,31.7322,31.6951,31.6951,21925.0
2017-01-12 15:05:00,34.18,34.19,34.17,34.19,10018.0,31.6951,31.7044,31.6859,31.7044,10018.0
2017-01-12 15:10:00,34.18,34.21,34.18,34.19,34267.0,31.6951,31.7229,31.6951,31.7044,34267.0
2017-01-12 15:15:00,34.19,34.19,34.16,34.17,29780.0,31.7044,31.7044,31.6766,31.6859,29780.0
2017-01-12 15:20:00,34.17,34.18,34.16,34.18,46482.0,31.6859,31.6951,31.6766,31.6951,46482.0
2017-01-12 15:25:00,34.18,34.19,34.15,34.16,65361.0,31.6951,31.7044,31.6673,31.6766,65361.0
2017-01-12 15:30:00,34.16,34.2,34.16,34.18,75756.0,31.6766,31.7137,31.6766,31.6951,75756.0
2017-01-12 15:35:00,34.19,34.22,34.18,34.22,27208.0,31.7044,31.7322,31.6951,31.7322,27208.0
2017-01-12 15:40:00,34.22,34.23,34.18,34.2,64343.0,31.7322,31.7415,31.6951,31.7137,64343.0
2017-01-12 15:45:00,34.2,34.22,34.19,34.21,50803.0,31.7137,31.7322,31.7044,31.7229,50803.0
2017-01-12 15:50:00,34.21,34.22,34.19,34.2,39021.0,31.7229,31.7322,31.7044,31.7137,39021.0
2017-01-12 15:55:00,34.2,34.23,34.19,34.2,114531.0,31.7137,31.7415,31.7044,31.7137,114531.0
2017-01-13 09:30:00,34.2,34.45,34.2,34.45,23937.0,31.7137,31.9455,31.7137,31.9455,23937.0
2017-01-13 09:35:00,34.46,34.49,34.37,34.39,20934.0,31.9548,31.9826,31.8713,31.8899,20934.0
2017-01-13 09:40:00,34.39,34.47,34.39,34.43,16270.0,31.8899,31.964,31.8899,31.9269,16270.0
2017-01-13 09:45:00,34.43,34.48,34.43,34.46,9255.0,31.9269,31.9733,31.9269,31.9548,9255.0
2017-01-13 09:50:00,34.46,34.46,34.4,34.4,7332.0,31.9548,31.9548,31.8991,31.8991,7332.0
2017-01-13 09:55:00,34.39,34.43,34.37,34.42,41769.0,31.8899,31.9269,31.8713,31.9177,41769.0
2017-01-13 10:00:00,34.43,34.45,34.39,34.43,18880.0,31.9269,31.9455,31.8899,31.9269,18880.0
2017-01-13 10:05:00,34.44,34.44,34.37,34.38,8843.0,31.9362,31.9362,31.8713,31.8806,8843.0
2017-01-13 10:10:00,34.38,34.41,34.33,34.33,30925.0,31.8806,31.9084,31.8342,31.8342,30925.0
2017-01-13 10:15:00,34.34,34.35,34.31,34.32,7346.0,31.8435,31.8528,31.8157,31.8249,7346.0
2017-01-13 10:20:00,34.31,34.33,34.31,34.32,7400.0,31.8157,31.8342,31.8157,31.8249,7400.0
2017-01-13 10:25:00,34.32,34.36,34.32,34.33,9195.0,31.8249,31.862,31.8249,31.8342,9195.0
2017-01-13 10:30:00,34.34,34.37,34.33,34.34,8718.0,31.8435,31.8713,31.8342,31.8435,8718.0
2017-01-13 10:35:00,34.35,34.37,34.33,34.36,7290.0,31.8528,31.8713,31.8342,31.862,7290.0
2017-01-13 10:40:00,34.35,34.37,34.31,34.37,20260.0,31.8528,31.8713,31.8157,31.8713,20260.0
2017-01-13 10:45:00,34.37,34.37,34.34,34.35,12454.0,31.8713,31.8713,31.8435,31.8528,12454.0
2017-01-13 10:50:00,34.35,34.37,34.35,34.37,7547.0,31.8528,31.8713,31.8528,31.8713,7547.0
2017-01-13 10:55:00,34.36,34.36,34.34,34.36,6695.0,31.862,31.862,31.8435,31.862,6695.0
2017-01-13 11:00:00,34.36,34.37,34.36,34.36,11740.0,31.862,31.8713,31.862,31.862,11740.0
2017-01-13 11:05:00,34.36,34.37,34.35,34.37,7604.0,31.862,31.8713,31.8528,31.8713,7604.0
2017-01-13 11:10:00,34.37,34.38,34.35,34.35,20798.0,31.8713,31.8806,31.8528,31.8528,20798.0
2017-01-13 11:15:00,34.35,34.36,34.34,34.35,2800.0,31.8528,31.862,31.8435,31.8528,2800.0
2017-01-13 11:20:00,34.35,34.38,34.35,34.36,3689.0,31.8528,31.8806,31.8528,31.862,3689.0
2017-01-13 11:25:00,34.36,34.37,34.36,34.37,1507.0,31.862,31.8713,31.862,31.8713,1507.0
2017-01-13 11:30:00,34.37,34.4,34.36,34.4,5901.0,31.8713,31.8991,31.862,31.8991,5901.0
2017-01-13 11:35:00,34.39,34.4,34.39,34.39,4737.0,31.8899,31.8991,31.8899,31.8899,4737.0
2017-01-13 11:40:00,34.39,34.42,34.38,34.38,11523.0,31.8899,31.9177,31.8806,31.8806,11523.0
2017-01-13 11:45:00,34.38,34.39,34.37,34.39,2500.0,31.8806,31.8899,31.8713,31.8899,2500.0
2017-01-13 11:50:00,34.4,34.41,34.39,34.4,8564.0,31.8991,31.9084,31.8899,31.8991,8564.0
2017-01-13 11:55:00,34.39,34.41,34.39,34.41,1900.0,31.8899,31.9084,31.8899,31.9084,1900.0
2017-01-13 12:00:00,34.41,34.43,34.41,34.41,2390.0,31.9084,31.9269,31.9084,31.9084,2390.0
2017-01-13 12:05:00,34.41,34.41,34.38,34.39,3916.0,31.9084,31.9084,31.8806,31.8899,3916.0
2017-01-13 12:10:00,34.4,34.4,34.38,34.39,3363.0,31.8991,31.8991,31.8806,31.8899,3363.0
2017-01-13 12:15:00,34.39,34.39,34.35,34.37,14734.0,31.8899,31.8899,31.8528,31.8713,14734.0
2017-01-13 12:20:00,34.35,34.37,34.34,34.36,106598.0,31.8528,31.8713,31.8435,31.862,106598.0
2017-01-13 12:25:00,34.36,34.36,34.35,34.35,1200.0,31.862,31.862,31.8528,31.8528,1200.0
2017-01-13 12:30:00,34.35,34.37,34.35,34.37,980.0,31.8528,31.8713,31.8528,31.8713,980.0
2017-01-13 12:35:00,34.37,34.38,34.37,34.37,1500.0,31.8713,31.8806,31.8713,31.8713,1500.0
2017-01-13 12:40:00,34.37,34.37,34.37,34.37,1200.0,31.8713,31.8713,31.8713,31.8713,1200.0
2017-01-13 12:45:00,34.37,34.37,34.36,34.36,970.0,31.8713,31.8713,31.862,31.862,970.0
2017-01-13 12:50:00,34.37,34.39,34.37,34.39,1600.0,31.8713,31.8899,31.8713,31.8899,1600.0
2017-01-13 12:55:00,34.4,34.4,34.39,34.4,1500.0,31.8991,31.8991,31.8899,31.8991,1500.0
2017-01-13 13:00:00,34.4,34.41,34.38,34.4,4615.0,31.8991,31.9084,31.8806,31.8991,4615.0
2017-01-13 13:05:00,34.39,34.39,34.38,34.39,4000.0,31.8899,31.8899,31.8806,31.8899,4000.0
2017-01-13 13:10:00,34.39,34.39,34.37,34.38,3000.0,31.8899,31.8899,31.8713,31.8806,3000.0
2017-01-13 13:15:00,34.38,34.38,34.38,34.38,974.0,31.8806,31.8806,31.8806,31.8806,974.0
2017-01-13 13:20:00,34.37,34.39,34.36,34.36,5614.0,31.8713,31.8899,31.862,31.862,5614.0
2017-01-13 13:25:00,34.36,34.37,34.34,34.34,4951.0,31.862,31.8713,31.8435,31.8435,4951.0
2017-01-13 13:30:00,34.34,34.34,34.33,34.34,6121.0,31.8435,31.8435,31.8342,31.8435,6121.0
2017-01-13 13:35:00,34.34,34.35,34.34,34.34,3748.0,31.8435,31.8528,31.8435,31.8435,3748.0
2017-01-13 13:40:00,34.33,34.34,34.33,34.34,3019.0,31.8342,31.8435,31.8342,31.8435,3019.0
2017-01-13 13:45:00,34.33,34.33,34.32,34.32,3300.0,31.8342,31.8342,31.8249,31.8249,3300.0
2017-01-13 13:50:00,34.32,34.32,34.31,34.31,800.0,31.8249,31.8249,31.8157,31.8157,800.0
2017-01-13 13:55:00,34.31,34.31,34.31,34.31,3040.0,31.8157,31.8157,31.8157,31.8157,3040.0
2017-01-13 14:00:00,34.3,34.31,34.29,34.3,5958.0,31.8064,31.8157,31.7971,31.8064,5958.0
2017-01-13 14:05:00,34.3,34.33,34.29,34.31,5281.0,31.8064,31.8342,31.7971,31.8157,5281.0
2017-01-13 14:10:00,34.31,34.32,34.3,34.3,9741.0,31.8157,31.8249,31.8064,31.8064,9741.0
2017-01-13 14:15:00,34.3,34.31,34.29,34.3,4082.0,31.8064,31.8157,31.7971,31.8064,4082.0
2017-01-13 14:20:00,34.31,34.31,34.3,34.3,1656.0,31.8157,31.8157,31.8064,31.8064,1656.0
2017-01-13 14:25:00,34.3,34.3,34.28,34.28,3700.0,31.8064,31.8064,31.7879,31.7879,3700.0
2017-01-13 14:30:00,34.28,34.31,34.28,34.3,1506.0,31.7879,31.8157,31.7879,31.8064,1506.0
2017-01-13 14:35:00,34.31,34.31,34.29,34.3,2664.0,31.8157,31.8157,31.7971,31.8064,2664.0
2017-01-13 14:40:00,34.29,34.31,34.29,34.3,3026.0,31.7971,31.8157,31.7971,31.8064,3026.0
2017-01-13 14:45:00,34.3,34.31,34.3,34.3,600.0,31.8064,31.8157,31.8064,31.8064,600.0
2017-01-13 14:50:00,34.31,34.32,34.29,34.31,14532.0,31.8157,31.8249,31.7971,31.8157,14532.0
2017-01-13 14:55:00,34.31,34.33,34.3,34.33,6400.0,31.8157,31.8342,31.8064,31.8342,6400.0
2017-01-13 15:00:00,34.32,34.34,34.32,34.33,3200.0,31.8249,31.8435,31.8249,31.8342,3200.0
2017-01-13 15:05:00,34.33,34.33,34.32,34.33,600.0,31.8342,31.8342,31.8249,31.8342,600.0
2017-01-13 15:10:00,34.33,34.34,34.32,34.33,5054.0,31.8342,31.8435,31.8249,31.8342,5054.0
2017-01-13 15:15:00,34.33,34.36,34.32,34.36,13707.0,31.8342,31.862,31.8249,31.862,13707.0
2017-01-13 15:20:00,34.36,34.36,34.36,34.36,7633.0,31.862,31.862,31.862,31.862,7633.0
2017-01-13 15:25:00,34.36,34.36,34.35,34.36,3158.0,31.862,31.862,31.8528,31.862,3158.0
2017-01-13 15:30:00,34.35,34.35,34.34,34.34,7185.0,31.8528,31.8528,31.8435,31.8435,7185.0
2017-01-13 15:35:00,34.35,34.38,34.35,34.37,47560.0,31.8528,31.8806,31.8528,31.8713,47560.0
2017-01-13 15:40:00,34.37,34.38,34.36,34.38,6758.0,31.8713,31.8806,31.862,31.8806,6758.0
2017-01-13 15:45:00,34.38,34.39,34.36,34.36,13323.0,31.8806,31.8899,31.862,31.862,13323.0
2017-01-13 15:50:00,34.37,34.38,34.35,34.36,23764.0,31.8713,31.8806,31.8528,31.862,23764.0
2017-01-13 15:55:00,34.36,34.37,34.33,34.34,91258.0,31.862,31.8713,31.8342,31.8435,91258.0
2017-01-17 09:30:00,34.14,34.27,34.14,34.23,34065.0,31.658,31.7786,31.658,31.7415,34065.0
2017-01-17 09:35:00,34.2,34.27,34.14,34.25,42171.0,31.7137,31.7786,31.658,31.76,42171.0
2017-01-17 09:40:00,34.25,34.28,34.2,34.24,25590.0,31.76,31.7879,31.7137,31.7508,25590.0
2017-01-17 09:45:00,34.23,34.24,34.21,34.22,44968.0,31.7415,31.7508,31.7229,31.7322,44968.0
2017-01-17 09:50:00,34.23,34.24,34.2,34.23,56519.0,31.7415,31.7508,31.7137,31.7415,56519.0
2017-01-17 09:55:00,34.23,34.26,34.21,34.25,64618.0,31.7415,31.7693,31.7229,31.76,64618.0
2017-01-17 10:00:00,34.25,34.29,34.21,34.28,198777.0,31.76,31.7971,31.7229,31.7879,198777.0
2017-01-17 10:05:00,34.29,34.39,34.26,34.38,52450.0,31.7971,31.8899,31.7693,31.8806,52450.0
2017-01-17 10:10:00,34.38,34.4,34.35,34.4,71887.0,31.8806,31.8991,31.8528,31.8991,71887.0
2017-01-17 10:15:00,34.39,34.45,34.39,34.42,39305.0,31.8899,31.9455,31.8899,31.9177,39305.0
2017-01-17 10:20:00,34.42,34.46,34.41,34.43,52013.0,31.9177,31.9548,31.9084,31.9269,52013.0
2017-01-17 10:25:00,34.43,34.45,34.39,34.43,60462.0,31.9269,31.9455,31.8899,31.9269,60462.0
2017-01-17 10:30:00,34.44,34.44,34.4,34.41,40808.0,31.9362,31.9362,31.8991,31.9084,40808.0
2017-01-17 10:35:00,34.42,34.43,34.4,34.41,5700.0,31.9177,31.9269,31.8991,31.9084,5700.0
2017-01-17 10:40:00,34.42,34.43,34.39,34.41,10070.0,31.9177,31.9269,31.8899,31.9084,10070.0
2017-01-17 10:45:00,34.41,34.43,34.38,34.39,6114.0,31.9084,31.9269,31.8806,31.8899,6114.0
2017-01-17 10:50:00,34.39,34.43,34.39,34.43,10252.0,31.8899,31.9269,31.8899,31.9269,10252.0
2017-01-17 10:55:00,34.42,34.43,34.41,34.43,9280.0,31.9177,31.9269,31.9084,31.9269,9280.0
2017-01-17 11:00:00,34.43,34.45,34.4,34.42,11810.0,31.9269,31.9455,31.8991,31.9177,11810.0
2017-01-17 11:05:00,34.42,34.42,34.39,34.4,9822.0,31.9177,31.9177,31.8899,31.8991,9822.0
2017-01-17 11:10:00,34.4,34.41,34.37,34.38,7143.0,31.8991,31.9084,31.8713,31.8806,7143.0
2017-01-17 11:15:00,34.37,34.38,34.34,34.35,8791.0,31.8713,31.8806,31.8435,31.8528,8791.0
2017-01-17 11:20:00,34.35,34.37,34.35,34.36,14555.0,31.8528,31.8713,31.8528,31.862,14555.0
2017-01-17 11:25:00,34.37,34.42,34.36,34.41,5605.0,31.8713,31.9177,31.862,31.9084,5605.0
2017-01-17 11:30:00,34.41,34.43,34.39,34.39,2805.0,31.9084,31.9269,31.8899,31.8899,2805.0
2017-01-17 11:35:00,34.4,34.42,34.4,34.41,7200.0,31.8991,31.9177,31.8991,31.9084,7200.0
2017-01-17 11:40:00,34.41,34.44,34.41,34.42,5092.0,31.9084,31.9362,31.9084,31.9177,5092.0
2017-01-17 11:45:00,34.41,34.46,34.41,34.45,3420.0,31.9084,31.9548,31.9084,31.9455,3420.0
2017-01-17 11:50:00,34.45,34.45,34.42,34.43,8152.0,31.9455,31.9455,31.9177,31.9269,8152.0
2017-01-17 11:55:00,34.42,34.45,34.42,34.44,5414.0,31.9177,31.9455,31.9177,31.9362,5414.0
2017-01-17 12:00:00,34.43,34.45,34.43,34.43,5700.0,31.9269,31.9455,31.9269,31.9269,5700.0
2017-01-17 12:05:00,34.43,34.44,34.4,34.41,7144.0,31.9269,31.9362,31.8991,31.9084,7144.0
2017-01-17 12:10:00,34.41,34.42,34.36,34.37,6624.0,31.9084,31.9177,31.862,31.8713,6624.0
2017-01-17 12:15:00,34.37,34.38,34.37,34.38,3157.0,31.8713,31.8806,31.8713,31.8806,3157.0
2017-01-17 12:20:00,34.38,34.39,34.37,34.38,2700.0,31.8806,31.8899,31.8713,31.8806,2700.0
2017-01-17 12:25:00,34.39,34.42,34.38,34.41,5801.0,31.8899,31.9177,31.8806,31.9084,5801.0
2017-01-17 12:30:00,34.42,34.44,34.41,34.44,1800.0,31.9177,31.9362,31.9084,31.9362,1800.0
2017-01-17 12:35:00,34.43,34.43,34.4,34.4,2305.0,31.9269,31.9269,31.8991,31.8991,2305.0
2017-01-17 12:40:00,34.4,34.42,34.4,34.42,1950.0,31.8991,31.9177,31.8991,31.9177,1950.0
2017-01-17 12:45:00,34.41,34.42,34.41,34.42,2300.0,31.9084,31.9177,31.9084,31.9177,2300.0
2017-01-17 12:50:00,34.42,34.43,34.39,34.39,5075.0,31.9177,31.9269,31.8899,31.8899,5075.0
2017-01-17 12:55:00,34.39,34.4,34.39,34.4,5721.0,31.8899,31.8991,31.8899,31.8991,5721.0
2017-01-17 13:00:00,34.39,34.41,34.38,34.4,2857.0,31.8899,31.9084,31.8806,31.8991,2857.0
2017-01-17 13:05:00,34.4,34.4,34.39,34.39,2176.0,31.8991,31.8991,31.8899,31.8899,2176.0
2017-01-17 13:10:00,34.4,34.41,34.39,34.39,4077.0,31.8991,31.9084,31.8899,31.8899,4077.0
2017-01-17 13:15:00,34.39,34.4,34.38,34.39,10802.0,31.8899,31.8991,31.8806,31.8899,10802.0
2017-01-17 13:20:00,34.41,34.41,34.4,34.41,2110.0,31.9084,31.9084,31.8991,31.9084,2110.0
2017-01-17 13:25:00,34.4,34.41,34.39,34.39,1410.0,31.8991,31.9084,31.8899,31.8899,1410.0
2017-01-17 13:30:00,34.39,34.4,34.39,34.4,2900.0,31.8899,31.8991,31.8899,31.8991,2900.0
2017-01-17 13:35:00,34.4,34.4,34.39,34.39,1300.0,31.8991,31.8991,31.8899,31.8899,1300.0
2017-01-17 13:40:00,34.38,34.38,34.35,34.36,1450.0,31.8806,31.8806,31.8528,31.862,1450.0
2017-01-17 13:45:00,34.35,34.35,34.35,34.35,900.0,31.8528,31.8528,31.8528,31.8528,900.0
2017-01-17 13:50:00,34.34,34.35,34.34,34.34,7180.0,31.8435,31.8528,31.8435,31.8435,7180.0
2017-01-17 13:55:00,34.34,34.35,34.33,34.34,5247.0,31.8435,31.8528,31.8342,31.8435,5247.0
2017-01-17 14:00:00,34.34,34.35,34.34,34.34,3451.0,31.8435,31.8528,31.8435,31.8435,3451.0
2017-01-17 14:05:00,34.34,34.35,34.34,34.35,2400.0,31.8435,31.8528,31.8435,31.8528,2400.0
2017-01-17 14:10:00,34.34,34.35,34.33,34.34,3834.0,31.8435,31.8528,31.8342,31.8435,3834.0
2017-01-17 14:15:00,34.34,34.34,34.32,34.32,12126.0,31.8435,31.8435,31.8249,31.8249,12126.0
2017-01-17 14:20:00,34.31,34.31,34.29,34.3,28286.0,31.8157,31.8157,31.7971,31.8064,28286.0
2017-01-17 14:25:00,34.28,34.29,34.27,34.27,7536.0,31.7879,31.7971,31.7786,31.7786,7536.0
2017-01-17 14:30:00,34.27,34.27,34.25,34.27,8085.0,31.7786,31.7786,31.76,31.7786,8085.0
2017-01-17 14:35:00,34.26,34.26,34.22,34.22,4552.0,31.7693,31.7693,31.7322,31.7322,4552.0
2017-01-17 14:40:00,34.22,34.22,34.2,34.22,6962.0,31.7322,31.7322,31.7137,31.7322,6962.0
2017-01-17 14:45:00,34.23,34.24,34.22,34.24,4393.0,31.7415,31.7508,31.7322,31.7508,4393.0
2017-01-17 14:50:00,34.24,34.24,34.19,34.2,18815.0,31.7508,31.7508,31.7044,31.7137,18815.0
2017-01-17 14:55:00,34.2,34.21,34.18,34.2,20652.0,31.7137,31.7229,31.6951,31.7137,20652.0
2017-01-17 15:00:00,34.2,34.2,34.18,34.18,6107.0,31.7137,31.7137,31.6951,31.6951,6107.0
2017-01-17 15:05:00,34.18,34.19,34.16,34.18,7546.0,31.6951,31.7044,31.6766,31.6951,7546.0
2017-01-17 15:10:00,34.18,34.22,34.18,34.22,11460.0,31.6951,31.7322,31.6951,31.7322,11460.0
2017-01-17 15:15:00,34.21,34.24,34.2,34.23,4526.0,31.7229,31.7508,31.7137,31.7415,4526.0
2017-01-17 15:20:00,34.23,34.23,34.22,34.23,17066.0,31.7415,31.7415,31.7322,31.7415,17066.0
2017-01-17 15:25:00,34.23,34.23,34.21,34.22,4610.0,31.7415,31.7415,31.7229,31.7322,4610.0
2017-01-17 15:30:00,34.21,34.24,34.2,34.23,26518.0,31.7229,31.7508,31.7137,31.7415,26518.0
2017-01-17 15:35:00,34.23,34.25,34.22,34.25,33189.0,31.7415,31.76,31.7322,31.76,33189.0
2017-01-17 15:40:00,34.24,34.24,34.23,34.23,19663.0,31.7508,31.7508,31.7415,31.7415,19663.0
2017-01-17 15:45:00,34.24,34.26,34.24,34.25,47311.0,31.7508,31.7693,31.7508,31.76,47311.0
2017-01-17 15:50:00,34.25,34.26,34.23,34.25,44108.0,31.76,31.7693,31.7415,31.76,44108.0
2017-01-17 15:55:00,34.25,34.29,34.24,34.27,107174.0,31.76,31.7971,31.7508,31.7786,107174.0
2017-01-18 09:30:00,34.3,34.4,34.21,34.21,45862.0,31.8064,31.8991,31.7229,31.7229,45862.0
2017-01-18 09:35:00,34.18,34.19,34.12,34.16,29600.0,31.6951,31.7044,31.6395,31.6766,29600.0
2017-01-18 09:40:00,34.17,34.21,34.15,34.18,17773.0,31.6859,31.7229,31.6673,31.6951,17773.0
2017-01-18 09:45:00,34.19,34.2,34.16,34.19,5482.0,31.7044,31.7137,31.6766,31.7044,5482.0
2017-01-18 09:50:00,34.2,34.25,34.18,34.24,13510.0,31.7137,31.76,31.6951,31.7508,13510.0
2017-01-18 09:55:00,34.24,34.31,34.23,34.31,11255.0,31.7508,31.8157,31.7415,31.8157,11255.0
2017-01-18 10:00:00,34.28,34.31,34.21,34.26,133422.0,31.7879,31.8157,31.7229,31.7693,133422.0
2017-01-18 10:05:00,34.27,34.28,34.24,34.24,19550.0,31.7786,31.7879,31.7508,31.7508,19550.0
2017-01-18 10:10:00,34.24,34.26,34.21,34.24,5948.0,31.7508,31.7693,31.7229,31.7508,5948.0
2017-01-18 10:15:00,34.25,34.29,34.25,34.27,5015.0,31.76,31.7971,31.76,31.7786,5015.0
2017-01-18 10:20:00,34.26,34.3,34.25,34.28,5721.0,31.7693,31.8064,31.76,31.7879,5721.0
2017-01-18 10:25:00,34.28,34.28,34.25,34.26,30815.0,31.7879,31.7879,31.76,31.7693,30815.0
2017-01-18 10:30:00,34.26,34.27,34.24,34.26,36662.0,31.7693,31.7786,31.7508,31.7693,36662.0
2017-01-18 10:35:00,34.26,34.29,34.26,34.29,3100.0,31.7693,31.7971,31.7693,31.7971,3100.0
2017-01-18 10:40:00,34.27,34.27,34.25,34.25,7649.0,31.7786,31.7786,31.76,31.76,7649.0
2017-01-18 10:45:00,34.25,34.27,34.24,34.26,21549.0,31.76,31.7786,31.7508,31.7693,21549.0
2017-01-18 10:50:00,34.25,34.26,34.24,34.24,6474.0,31.76,31.7693,31.7508,31.7508,6474.0
2017-01-18 10:55:00,34.24,34.28,34.23,34.27,10297.0,31.7508,31.7879,31.7415,31.7786,10297.0
2017-01-18 11:00:00,34.28,34.3,34.26,34.29,59197.0,31.7879,31.8064,31.7693,31.7971,59197.0
2017-01-18 11:05:00,34.29,34.3,34.28,34.29,33895.0,31.7971,31.8064,31.7879,31.7971,33895.0
2017-01-18 11:10:00,34.29,34.31,34.28,34.28,7555.0,31.7971,31.8157,31.7879,31.7879,7555.0
2017-01-18 11:15:00,34.27,34.28,34.27,34.27,917.0,31.7786,31.7879,31.7786,31.7786,917.0
2017-01-18 11:20:00,34.27,34.28,34.26,34.26,2545.0,31.7786,31.7879,31.7693,31.7693,2545.0
2017-01-18 11:25:00,34.26,34.27,34.25,34.25,2217.0,31.7693,31.7786,31.76,31.76,2217.0
2017-01-18 11:30:00,34.26,34.28,34.26,34.28,5136.0,31.7693,31.7879,31.7693,31.7879,5136.0
2017-01-18 11:35:00,34.27,34.29,34.27,34.28,3029.0,31.7786,31.7971,31.7786,31.7879,3029.0
2017-01-18 11:40:00,34.27,34.28,34.25,34.26,7133.0,31.7786,31.7879,31.76,31.7693,7133.0
2017-01-18 11:45:00,34.25,34.28,34.25,34.28,3260.0,31.76,31.7879,31.76,31.7879,3260.0
2017-01-18 11:50:00,34.28,34.29,34.28,34.29,1100.0,31.7879,31.7971,31.7879,31.7971,1100.0
2017-01-18 11:55:00,34.3,34.3,34.2,34.21,22154.0,31.8064,31.8064,31.7137,31.7229,22154.0
2017-01-18 12:00:00,34.2,34.25,34.2,34.25,1922.0,31.7137,31.76,31.7137,31.76,1922.0
2017-01-18 12:05:00,34.25,34.26,34.25,34.26,1440.0,31.76,31.7693,31.76,31.7693,1440.0
2017-01-18 12:10:00,34.26,34.29,34.25,34.28,3091.0,31.7693,31.7971,31.76,31.7879,3091.0
2017-01-18 12:15:00,34.28,34.28,34.26,34.26,2400.0,31.7879,31.7879,31.7693,31.7693,2400.0
2017-01-18 12:20:00,34.27,34.27,34.23,34.24,3180.0,31.7786,31.7786,31.7415,31.7508,3180.0
2017-01-18 12:25:00,34.23,34.23,34.21,34.21,8799.0,31.7415,31.7415,31.7229,31.7229,8799.0
2017-01-18 12:30:00,34.22,34.22,34.19,34.22,3400.0,31.7322,31.7322,31.7044,31.7322,3400.0
2017-01-18 12:35:00,34.22,34.22,34.2,34.21,1800.0,31.7322,31.7322,31.7137,31.7229,1800.0
2017-01-18 12:40:00,34.21,34.22,34.21,34.22,1700.0,31.7229,31.7322,31.7229,31.7322,1700.0
2017-01-18 12:45:00,34.22,34.23,34.22,34.22,1700.0,31.7322,31.7415,31.7322,31.7322,1700.0
2017-01-18 12:50:00,34.22,34.22,34.18,34.18,25601.0,31.7322,31.7322,31.6951,31.6951,25601.0
2017-01-18 12:55:00,34.18,34.19,34.17,34.18,2600.0,31.6951,31.7044,31.6859,31.6951,2600.0
2017-01-18 13:00:00,34.18,34.18,34.17,34.18,11307.0,31.6951,31.6951,31.6859,31.6951,11307.0
2017-01-18 13:05:00,34.19,34.21,34.18,34.21,1200.0,31.7044,31.7229,31.6951,31.7229,1200.0
2017-01-18 13:10:00,34.2,34.2,34.18,34.19,11095.0,31.7137,31.7137,31.6951,31.7044,11095.0
2017-01-18 13:15:00,34.19,34.19,34.18,34.19,1840.0,31.7044,31.7044,31.6951,31.7044,1840.0
2017-01-18 13:20:00,34.18,34.18,34.16,34.17,16325.0,31.6951,31.6951,31.6766,31.6859,16325.0
2017-01-18 13:25:00,34.16,34.18,34.16,34.17,1800.0,31.6766,31.6951,31.6766,31.6859,1800.0
2017-01-18 13:30:00,34.18,34.2,34.18,34.2,800.0,31.6951,31.7137,31.6951,31.7137,800.0
2017-01-18 13:35:00,34.2,34.22,34.2,34.21,2460.0,31.7137,31.7322,31.7137,31.7229,2460.0
2017-01-18 13:40:00,34.21,34.22,34.21,34.21,1038.0,31.7229,31.7322,31.7229,31.7229,1038.0
2017-01-18 13:45:00,34.22,34.22,34.19,34.2,9856.0,31.7322,31.7322,31.7044,31.7137,9856.0
2017-01-18 13:50:00,34.18,34.19,34.17,34.18,2286.0,31.6951,31.7044,31.6859,31.6951,2286.0
2017-01-18 13:55:00,34.19,34.2,34.18,34.18,6006.0,31.7044,31.7137,31.6951,31.6951,6006.0
2017-01-18 14:00:00,34.18,34.2,34.17,34.17,4400.0,31.6951,31.7137,31.6859,31.6859,4400.0
2017-01-18 14:05:00,34.17,34.19,34.17,34.18,4218.0,31.6859,31.7044,31.6859,31.6951,4218.0
2017-01-18 14:10:00,34.18,34.19,34.17,34.19,2316.0,31.6951,31.7044,31.6859,31.7044,2316.0
2017-01-18 14:15:00,34.19,34.22,34.19,34.22,6808.0,31.7044,31.7322,31.7044,31.7322,6808.0
2017-01-18 14:20:00,34.22,34.22,34.21,34.22,2279.0,31.7322,31.7322,31.7229,31.7322,2279.0
2017-01-18 14:25:00,34.22,34.22,34.2,34.2,9800.0,31.7322,31.7322,31.7137,31.7137,9800.0
2017-01-18 14:30:00,34.2,34.2,34.19,34.19,7943.0,31.7137,31.7137,31.7044,31.7044,7943.0
2017-01-18 14:35:00,34.18,34.18,34.16,34.17,3332.0,31.6951,31.6951,31.6766,31.6859,3332.0
2017-01-18 14:40:00,34.17,34.19,34.17,34.17,1946.0,31.6859,31.7044,31.6859,31.6859,1946.0
2017-01-18 14:45:00,34.16,34.17,34.16,34.17,3200.0,31.6766,31.6859,31.6766,31.6859,3200.0
2017-01-18 14:50:00,34.17,34.19,34.17,34.19,3790.0,31.6859,31.7044,31.6859,31.7044,3790.0
2017-01-18 14:55:00,34.18,34.2,34.17,34.19,4000.0,31.6951,31.7137,31.6859,31.7044,4000.0
2017-01-18 15:00:00,34.19,34.19,34.17,34.19,3247.0,31.7044,31.7044,31.6859,31.7044,3247.0
2017-01-18 15:05:00,34.19,34.19,34.18,34.19,2162.0,31.7044,31.7044,31.6951,31.7044,2162.0
2017-01-18 15:10:00,34.19,34.19,34.17,34.18,5726.0,31.7044,31.7044,31.6859,31.6951,5726.0
2017-01-18 15:15:00,34.19,34.21,34.19,34.2,52067.0,31.7044,31.7229,31.7044,31.7137,52067.0
2017-01-18 15:20:00,34.2,34.21,34.18,34.2,121018.0,31.7137,31.7229,31.6951,31.7137,121018.0
2017-01-18 15:25:00,34.19,34.2,34.18,34.2,12586.0,31.7044,31.7137,31.6951,31.7137,12586.0
2017-01-18 15:30:00,34.19,34.2,34.18,34.19,10849.0,31.7044,31.7137,31.6951,31.7044,10849.0
2017-01-18 15:35:00,34.19,34.22,34.18,34.22,20604.0,31.7044,31.7322,31.6951,31.7322,20604.0
2017-01-18 15:40:00,34.22,34.23,34.21,34.23,14918.0,31.7322,31.7415,31.7229,31.7415,14918.0
2017-01-18 15:45:00,34.23,34.27,34.23,34.26,169702.0,31.7415,31.7786,31.7415,31.7693,169702.0
2017-01-18 15:50:00,34.27,34.29,34.26,34.28,135416.0,31.7786,31.7971,31.7693,31.7879,135416.0
2017-01-18 15:55:00,34.28,34.3,34.28,34.28,381218.0,31.7879,31.8064,31.7879,31.7879,381218.0
2017-01-19 09:30:00,34.31,34.42,34.31,34.42,11392.0,31.8157,31.9177,31.8157,31.9177,11392.0
2017-01-19 09:35:00,34.45,34.51,34.45,34.48,78138.0,31.9455,32.0011,31.9455,31.9733,78138.0
2017-01-19 09:40:00,34.46,34.46,34.43,34.44,3420.0,31.9548,31.9548,31.9269,31.9362,3420.0
2017-01-19 09:45:00,34.44,34.48,34.42,34.45,39087.0,31.9362,31.9733,31.9177,31.9455,39087.0
2017-01-19 09:50:00,34.45,34.48,34.43,34.47,17783.0,31.9455,31.9733,31.9269,31.964,17783.0
2017-01-19 09:55:00,34.48,34.5,34.46,34.48,15632.0,31.9733,31.9919,31.9548,31.9733,15632.0
2017-01-19 10:00:00,34.47,34.47,34.42,34.42,6530.0,31.964,31.964,31.9177,31.9177,6530.0
2017-01-19 10:05:00,34.42,34.42,34.36,34.36,191296.0,31.9177,31.9177,31.862,31.862,191296.0
2017-01-19 10:10:00,34.37,34.4,34.36,34.4,20687.0,31.8713,31.8991,31.862,31.8991,20687.0
2017-01-19 10:15:00,34.39,34.41,34.36,34.37,16791.0,31.8899,31.9084,31.862,31.8713,16791.0
2017-01-19 10:20:00,34.38,34.39,34.37,34.39,39799.0,31.8806,31.8899,31.8713,31.8899,39799.0
2017-01-19 10:25:00,34.38,34.41,34.37,34.41,35023.0,31.8806,31.9084,31.8713,31.9084,35023.0
2017-01-19 10:30:00,34.41,34.42,34.34,34.34,27397.0,31.9084,31.9177,31.8435,31.8435,27397.0
2017-01-19 10:35:00,34.34,34.34,34.33,34.34,19662.0,31.8435,31.8435,31.8342,31.8435,19662.0
2017-01-19 10:40:00,34.34,34.37,34.34,34.37,38552.0,31.8435,31.8713,31.8435,31.8713,38552.0
2017-01-19 10:45:00,34.37,34.37,34.31,34.34,33956.0,31.8713,31.8713,31.8157,31.8435,33956.0
2017-01-19 10:50:00,34.34,34.34,34.3,34.3,25600.0,31.8435,31.8435,31.8064,31.8064,25600.0
2017-01-19 10:55:00,34.3,34.3,34.28,34.3,34852.0,31.8064,31.8064,31.7879,31.8064,34852.0
2017-01-19 11:00:00,34.28,34.28,34.2,34.2,14945.0,31.7879,31.7879,31.7137,31.7137,14945.0
2017-01-19 11:05:00,34.22,34.22,34.19,34.2,5868.0,31.7322,31.7322,31.7044,31.7137,5868.0
2017-01-19 11:10:00,34.19,34.2,34.16,34.19,13576.0,31.7044,31.7137,31.6766,31.7044,13576.0
2017-01-19 11:15:00,34.2,34.23,34.2,34.23,2400.0,31.7137,31.7415,31.7137,31.7415,2400.0
2017-01-19 11:20:00,34.24,34.28,34.24,34.27,2210.0,31.7508,31.7879,31.7508,31.7786,2210.0
2017-01-19 11:25:00,34.25,34.26,34.25,34.25,1675.0,31.76,31.7693,31.76,31.76,1675.0
2017-01-19 11:30:00,34.23,34.24,34.22,34.23,2900.0,31.7415,31.7508,31.7322,31.7415,2900.0
2017-01-19 11:35:00,34.22,34.22,34.18,34.18,27983.0,31.7322,31.7322,31.6951,31.6951,27983.0
2017-01-19 11:40:00,34.18,34.25,34.18,34.25,9686.0,31.6951,31.76,31.6951,31.76,9686.0
2017-01-19 11:45:00,34.26,34.26,34.25,34.25,3500.0,31.7693,31.7693,31.76,31.76,3500.0
2017-01-19 11:50:00,34.26,34.26,34.23,34.23,3596.0,31.7693,31.7693,31.7415,31.7415,3596.0
2017-01-19 11:55:00,34.23,34.23,34.2,34.22,2700.0,31.7415,31.7415,31.7137,31.7322,2700.0
2017-01-19 12:00:00,34.22,34.22,34.19,34.2,2600.0,31.7322,31.7322,31.7044,31.7137,2600.0
2017-01-19 12:05:00,34.2,34.2,34.17,34.18,9548.0,31.7137,31.7137,31.6859,31.6951,9548.0
2017-01-19 12:10:00,34.18,34.21,34.18,34.21,2350.0,31.6951,31.7229,31.6951,31.7229,2350.0
2017-01-19 12:15:00,34.21,34.21,34.19,34.2,2163.0,31.7229,31.7229,31.7044,31.7137,2163.0
2017-01-19 12:20:00,34.2,34.2,34.19,34.19,2533.0,31.7137,31.7137,31.7044,31.7044,2533.0
2017-01-19 12:25:00,34.19,34.19,34.17,34.18,1700.0,31.7044,31.7044,31.6859,31.6951,1700.0
2017-01-19 12:30:00,34.19,34.2,34.18,34.19,3677.0,31.7044,31.7137,31.6951,31.7044,3677.0
2017-01-19 12:35:00,34.19,34.2,34.19,34.19,1395.0,31.7044,31.7137,31.7044,31.7044,1395.0
2017-01-19 12:40:00,34.18,34.19,34.17,34.18,2969.0,31.6951,31.7044,31.6859,31.6951,2969.0
2017-01-19 12:45:00,34.18,34.18,34.17,34.18,1199.0,31.6951,31.6951,31.6859,31.6951,1199.0
2017-01-19 12:50:00,34.19,34.2,34.19,34.2,4400.0,31.7044,31.7137,31.7044,31.7137,4400.0
2017-01-19 12:55:00,34.2,34.22,34.2,34.21,3246.0,31.7137,31.7322,31.7137,31.7229,3246.0
2017-01-19 13:00:00,34.21,34.21,34.21,34.21,9799.0,31.7229,31.7229,31.7229,31.7229,9799.0
2017-01-19 13:05:00,34.21,34.21,34.18,34.19,3913.0,31.7229,31.7229,31.6951,31.7044,3913.0
2017-01-19 13:10:00,34.2,34.21,34.18,34.18,5203.0,31.7137,31.7229,31.6951,31.6951,5203.0
2017-01-19 13:15:00,34.19,34.19,34.17,34.17,4241.0,31.7044,31.7044,31.6859,31.6859,4241.0
2017-01-19 13:20:00,34.17,34.17,34.12,34.13,8275.0,31.6859,31.6859,31.6395,31.6488,8275.0
2017-01-19 13:25:00,34.13,34.14,34.12,34.13,2981.0,31.6488,31.658,31.6395,31.6488,2981.0
2017-01-19 13:30:00,34.12,34.13,34.12,34.13,1500.0,31.6395,31.6488,31.6395,31.6488,1500.0
2017-01-19 13:35:00,34.13,34.14,34.12,34.14,25666.0,31.6488,31.658,31.6395,31.658,25666.0
2017-01-19 13:40:00,34.13,34.14,34.12,34.12,15869.0,31.6488,31.658,31.6395,31.6395,15869.0
2017-01-19 13:45:00,34.13,34.14,34.13,34.14,12407.0,31.6488,31.658,31.6488,31.658,12407.0
2017-01-19 13:50:00,34.14,34.15,34.11,34.12,4700.0,31.658,31.6673,31.6302,31.6395,4700.0
2017-01-19 13:55:00,34.11,34.13,34.11,34.12,3637.0,31.6302,31.6488,31.6302,31.6395,3637.0
2017-01-19 14:00:00,34.11,34.12,34.1,34.12,4296.0,31.6302,31.6395,31.6209,31.6395,4296.0
2017-01-19 14:05:00,34.12,34.12,34.04,34.04,12223.0,31.6395,31.6395,31.5653,31.5653,12223.0
2017-01-19 14:10:00,34.05,34.05,34.02,34.02,13684.0,31.5746,31.5746,31.5468,31.5468,13684.0
2017-01-19 14:15:00,34.02,34.02,33.98,33.98,15767.0,31.5468,31.5468,31.5097,31.5097,15767.0
2017-01-19 14:20:00,33.98,34.05,33.97,34.05,43555.0,31.5097,31.5746,31.5004,31.5746,43555.0
2017-01-19 14:25:00,34.04,34.07,34.04,34.07,58575.0,31.5653,31.5931,31.5653,31.5931,58575.0
2017-01-19 14:30:00,34.06,34.07,34.06,34.06,16646.0,31.5838,31.5931,31.5838,31.5838,16646.0
2017-01-19 14:35:00,34.05,34.05,34.04,34.04,1928.0,31.5746,31.5746,31.5653,31.5653,1928.0
2017-01-19 14:40:00,34.04,34.07,34.04,34.07,6501.0,31.5653,31.5931,31.5653,31.5931,6501.0
2017-01-19 14:45:00,34.08,34.09,34.06,34.07,3557.0,31.6024,31.6117,31.5838,31.5931,3557.0
2017-01-19 14:50:00,34.06,34.07,34.05,34.06,5781.0,31.5838,31.5931,31.5746,31.5838,5781.0
2017-01-19 14:55:00,34.05,34.06,34.01,34.01,18706.0,31.5746,31.5838,31.5375,31.5375,18706.0
2017-01-19 15:00:00,34.02,34.03,34.0,34.01,6099.0,31.5468,31.556,31.5282,31.5375,6099.0
2017-01-19 15:05:00,34.03,34.03,34.01,34.02,11238.0,31.556,31.556,31.5375,31.5468,11238.0
2017-01-19 15:10:00,34.02,34.03,34.02,34.03,1139.0,31.5468,31.556,31.5468,31.556,1139.0
2017-01-19 15:15:00,34.03,34.08,34.03,34.08,23062.0,31.556,31.6024,31.556,31.6024,23062.0
2017-01-19 15:20:00,34.07,34.09,34.07,34.08,6832.0,31.5931,31.6117,31.5931,31.6024,6832.0
2017-01-19 15:25:00,34.09,34.1,34.08,34.09,83368.0,31.6117,31.6209,31.6024,31.6117,83368.0
2017-01-19 15:30:00,34.08,34.09,34.05,34.05,16547.0,31.6024,31.6117,31.5746,31.5746,16547.0
2017-01-19 15:35:00,34.05,34.07,34.05,34.05,24527.0,31.5746,31.5931,31.5746,31.5746,24527.0
2017-01-19 15:40:00,34.06,34.08,34.05,34.05,46398.0,31.5838,31.6024,31.5746,31.5746,46398.0
2017-01-19 15:45:00,34.05,34.06,34.03,34.05,144066.0,31.5746,31.5838,31.556,31.5746,144066.0
2017-01-19 15:50:00,34.05,34.06,34.04,34.05,28418.0,31.5746,31.5838,31.5653,31.5746,28418.0
2017-01-19 15:55:00,34.06,34.08,34.05,34.06,51333.0,31.5838,31.6024,31.5746,31.5838,51333.0
2017-01-20 09:30:00,34.26,34.26,34.11,34.19,31971.0,31.7693,31.7693,31.6302,31.7044,31971.0
2017-01-20 09:35:00,34.2,34.31,34.18,34.22,47099.0,31.7137,31.8157,31.6951,31.7322,47099.0
2017-01-20 09:40:00,34.21,34.22,34.14,34.15,21100.0,31.7229,31.7322,31.658,31.6673,21100.0
2017-01-20 09:45:00,34.14,34.14,34.07,34.08,20059.0,31.658,31.658,31.5931,31.6024,20059.0
2017-01-20 09:50:00,34.09,34.11,34.07,34.08,8128.0,31.6117,31.6302,31.5931,31.6024,8128.0
2017-01-20 09:55:00,34.08,34.12,34.08,34.11,5600.0,31.6024,31.6395,31.6024,31.6302,5600.0
2017-01-20 10:00:00,34.1,34.12,34.07,34.08,10412.0,31.6209,31.6395,31.5931,31.6024,10412.0
2017-01-20 10:05:00,34.08,34.09,34.07,34.07,5900.0,31.6024,31.6117,31.5931,31.5931,5900.0
2017-01-20 10:10:00,34.08,34.12,34.08,34.1,22422.0,31.6024,31.6395,31.6024,31.6209,22422.0
2017-01-20 10:15:00,34.1,34.13,34.1,34.12,5000.0,31.6209,31.6488,31.6209,31.6395,5000.0
2017-01-20 10:20:00,34.12,34.12,34.09,34.09,6100.0,31.6395,31.6395,31.6117,31.6117,6100.0
2017-01-20 10:25:00,34.09,34.12,34.09,34.1,4600.0,31.6117,31.6395,31.6117,31.6209,4600.0
2017-01-20 10:30:00,34.11,34.13,34.11,34.11,14854.0,31.6302,31.6488,31.6302,31.6302,14854.0
2017-01-20 10:35:00,34.12,34.16,34.11,34.16,13589.0,31.6395,31.6766,31.6302,31.6766,13589.0
2017-01-20 10:40:00,34.16,34.16,34.14,34.14,6458.0,31.6766,31.6766,31.658,31.658,6458.0
2017-01-20 10:45:00,34.14,34.15,34.13,34.14,8460.0,31.658,31.6673,31.6488,31.658,8460.0
2017-01-20 10:50:00,34.14,34.16,34.13,34.16,5981.0,31.658,31.6766,31.6488,31.6766,5981.0
2017-01-20 10:55:00,34.16,34.19,34.16,34.19,4200.0,31.6766,31.7044,31.6766,31.7044,4200.0
2017-01-20 11:00:00,34.19,34.21,34.19,34.21,8736.0,31.7044,31.7229,31.7044,31.7229,8736.0
2017-01-20 11:05:00,34.22,34.24,34.22,34.24,2900.0,31.7322,31.7508,31.7322,31.7508,2900.0
2017-01-20 11:10:00,34.24,34.26,34.24,34.25,4801.0,31.7508,31.7693,31.7508,31.76,4801.0
2017-01-20 11:15:00,34.26,34.26,34.22,34.24,32091.0,31.7693,31.7693,31.7322,31.7508,32091.0
2017-01-20 11:20:00,34.24,34.26,34.24,34.24,7478.0,31.7508,31.7693,31.7508,31.7508,7478.0
2017-01-20 11:25:00,34.23,34.23,34.21,34.21,5298.0,31.7415,31.7415,31.7229,31.7229,5298.0
2017-01-20 11:30:00,34.2,34.21,34.19,34.21,7700.0,31.7137,31.7229,31.7044,31.7229,7700.0
2017-01-20 11:35:00,34.21,34.23,34.2,34.22,4379.0,31.7229,31.7415,31.7137,31.7322,4379.0
2017-01-20 11:40:00,34.22,34.22,34.21,34.22,10817.0,31.7322,31.7322,31.7229,31.7322,10817.0
2017-01-20 11:45:00,34.22,34.23,34.22,34.22,3100.0,31.7322,31.7415,31.7322,31.7322,3100.0
2017-01-20 11:50:00,34.22,34.24,34.22,34.23,1600.0,31.7322,31.7508,31.7322,31.7415,1600.0
2017-01-20 11:55:00,34.23,34.24,34.22,34.23,5642.0,31.7415,31.7508,31.7322,31.7415,5642.0
2017-01-20 12:00:00,34.23,34.23,34.19,34.19,8322.0,31.7415,31.7415,31.7044,31.7044,8322.0
2017-01-20 12:05:00,34.19,34.22,34.11,34.21,29600.0,31.7044,31.7322,31.6302,31.7229,29600.0
2017-01-20 12:10:00,34.19,34.2,34.14,34.14,5500.0,31.7044,31.7137,31.658,31.658,5500.0
2017-01-20 12:15:00,34.14,34.21,34.12,34.19,8965.0,31.658,31.7229,31.6395,31.7044,8965.0
2017-01-20 12:20:00,34.18,34.21,34.16,34.16,6933.0,31.6951,31.7229,31.6766,31.6766,6933.0
2017-01-20 12:25:00,34.17,34.17,34.14,34.14,5700.0,31.6859,31.6859,31.658,31.658,5700.0
2017-01-20 12:30:00,34.14,34.14,34.07,34.11,6026.0,31.658,31.658,31.5931,31.6302,6026.0
2017-01-20 12:35:00,34.1,34.1,34.05,34.08,15822.0,31.6209,31.6209,31.5746,31.6024,15822.0
2017-01-20 12:40:00,34.09,34.14,34.09,34.12,3148.0,31.6117,31.658,31.6117,31.6395,3148.0
2017-01-20 12:45:00,34.13,34.13,34.11,34.11,9000.0,31.6488,31.6488,31.6302,31.6302,9000.0
2017-01-20 12:50:00,34.11,34.13,34.08,34.09,8780.0,31.6302,31.6488,31.6024,31.6117,8780.0
2017-01-20 12:55:00,34.09,34.1,34.06,34.1,15500.0,31.6117,31.6209,31.5838,31.6209,15500.0
2017-01-20 13:00:00,34.09,34.11,34.09,34.11,2700.0,31.6117,31.6302,31.6117,31.6302,2700.0
2017-01-20 13:05:00,34.12,34.17,34.12,34.16,2405.0,31.6395,31.6859,31.6395,31.6766,2405.0
2017-01-20 13:10:00,34.16,34.17,34.16,34.16,2792.0,31.6766,31.6859,31.6766,31.6766,2792.0
2017-01-20 13:15:00,34.16,34.2,34.16,34.2,5506.0,31.6766,31.7137,31.6766,31.7137,5506.0
2017-01-20 13:20:00,34.2,34.22,34.2,34.22,2266.0,31.7137,31.7322,31.7137,31.7322,2266.0
2017-01-20 13:25:00,34.21,34.21,34.19,34.2,3985.0,31.7229,31.7229,31.7044,31.7137,3985.0
2017-01-20 13:30:00,34.2,34.2,34.19,34.2,1700.0,31.7137,31.7137,31.7044,31.7137,1700.0
2017-01-20 13:35:00,34.2,34.2,34.18,34.18,3327.0,31.7137,31.7137,31.6951,31.6951,3327.0
2017-01-20 13:40:00,34.18,34.21,34.18,34.21,1702.0,31.6951,31.7229,31.6951,31.7229,1702.0
2017-01-20 13:45:00,34.22,34.22,34.17,34.17,2500.0,31.7322,31.7322,31.6859,31.6859,2500.0
2017-01-20 13:50:00,34.17,34.17,34.15,34.15,1800.0,31.6859,31.6859,31.6673,31.6673,1800.0
2017-01-20 13:55:00,34.16,34.18,34.16,34.18,2800.0,31.6766,31.6951,31.6766,31.6951,2800.0
2017-01-20 14:00:00,34.18,34.19,34.18,34.19,2398.0,31.6951,31.7044,31.6951,31.7044,2398.0
2017-01-20 14:05:00,34.2,34.2,34.19,34.19,2400.0,31.7137,31.7137,31.7044,31.7044,2400.0
2017-01-20 14:10:00,34.19,34.21,34.18,34.19,12365.0,31.7044,31.7229,31.6951,31.7044,12365.0
2017-01-20 14:15:00,34.19,34.2,34.19,34.2,1280.0,31.7044,31.7137,31.7044,31.7137,1280.0
2017-01-20 14:20:00,34.19,34.2,34.14,34.15,6767.0,31.7044,31.7137,31.658,31.6673,6767.0
2017-01-20 14:25:00,34.15,34.17,34.14,34.16,3403.0,31.6673,31.6859,31.658,31.6766,3403.0
2017-01-20 14:30:00,34.16,34.18,34.15,34.17,8774.0,31.6766,31.6951,31.6673,31.6859,8774.0
2017-01-20 14:35:00,34.16,34.17,34.14,34.15,2589.0,31.6766,31.6859,31.658,31.6673,2589.0
2017-01-20 14:40:00,34.15,34.18,34.14,34.18,9855.0,31.6673,31.6951,31.658,31.6951,9855.0
2017-01-20 14:45:00,34.18,34.18,34.17,34.17,4860.0,31.6951,31.6951,31.6859,31.6859,4860.0
2017-01-20 14:50:00,34.18,34.19,34.17,34.18,4051.0,31.6951,31.7044,31.6859,31.6951,4051.0
2017-01-20 14:55:00,34.19,34.19,34.17,34.17,7460.0,31.7044,31.7044,31.6859,31.6859,7460.0
2017-01-20 15:00:00,34.18,34.2,34.18,34.2,3963.0,31.6951,31.7137,31.6951,31.7137,3963.0
2017-01-20 15:05:00,34.2,34.22,34.19,34.22,6387.0,31.7137,31.7322,31.7044,31.7322,6387.0
2017-01-20 15:10:00,34.23,34.24,34.21,34.21,9606.0,31.7415,31.7508,31.7229,31.7229,9606.0
2017-01-20 15:15:00,34.21,34.21,34.19,34.2,2100.0,31.7229,31.7229,31.7044,31.7137,2100.0
2017-01-20 15:20:00,34.19,34.19,34.16,34.16,5981.0,31.7044,31.7044,31.6766,31.6766,5981.0
2017-01-20 15:25:00,34.16,34.16,34.13,34.13,14254.0,31.6766,31.6766,31.6488,31.6488,14254.0
2017-01-20 15:30:00,34.12,34.14,34.11,34.14,17624.0,31.6395,31.658,31.6302,31.658,17624.0
2017-01-20 15:35:00,34.13,34.16,34.12,34.16,11854.0,31.6488,31.6766,31.6395,31.6766,11854.0
2017-01-20 15:40:00,34.16,34.17,34.15,34.16,10120.0,31.6766,31.6859,31.6673,31.6766,10120.0
2017-01-20 15:45:00,34.15,34.17,34.14,34.16,28419.0,31.6673,31.6859,31.658,31.6766,28419.0
2017-01-20 15:50:00,34.17,34.18,34.16,34.16,42016.0,31.6859,31.6951,31.6766,31.6766,42016.0
2017-01-20 15:55:00,34.17,34.21,34.17,34.2,176991.0,31.6859,31.7229,31.6859,31.7137,176991.0
2017-01-23 09:30:00,34.13,34.2,34.12,34.2,12634.0,31.6488,31.7137,31.6395,31.7137,12634.0
2017-01-23 09:35:00,34.2,34.29,34.2,34.29,20821.0,31.7137,31.7971,31.7137,31.7971,20821.0
2017-01-23 09:40:00,34.29,34.34,34.28,34.32,15882.0,31.7971,31.8435,31.7879,31.8249,15882.0
2017-01-23 09:45:00,34.33,34.34,34.31,34.33,7261.0,31.8342,31.8435,31.8157,31.8342,7261.0
2017-01-23 09:50:00,34.32,34.33,34.25,34.27,6182.0,31.8249,31.8342,31.76,31.7786,6182.0
2017-01-23 09:55:00,34.28,34.28,34.24,34.28,1416.0,31.7879,31.7879,31.7508,31.7879,1416.0
2017-01-23 10:00:00,34.29,34.32,34.28,34.31,4000.0,31.7971,31.8249,31.7879,31.8157,4000.0
2017-01-23 10:05:00,34.31,34.34,34.3,34.31,4700.0,31.8157,31.8435,31.8064,31.8157,4700.0
2017-01-23 10:10:00,34.3,34.32,34.29,34.3,6400.0,31.8064,31.8249,31.7971,31.8064,6400.0
2017-01-23 10:15:00,34.3,34.31,34.26,34.26,21370.0,31.8064,31.8157,31.7693,31.7693,21370.0
2017-01-23 10:20:00,34.26,34.28,34.25,34.27,5205.0,31.7693,31.7879,31.76,31.7786,5205.0
2017-01-23 10:25:00,34.27,34.28,34.23,34.23,6700.0,31.7786,31.7879,31.7415,31.7415,6700.0
2017-01-23 10:30:00,34.23,34.24,34.18,34.19,7298.0,31.7415,31.7508,31.6951,31.7044,7298.0
2017-01-23 10:35:00,34.21,34.26,34.2,34.25,36412.0,31.7229,31.7693,31.7137,31.76,36412.0
2017-01-23 10:40:00,34.26,34.3,34.26,34.29,7441.0,31.7693,31.8064,31.7693,31.7971,7441.0
2017-01-23 10:45:00,34.29,34.31,34.27,34.31,3154.0,31.7971,31.8157,31.7786,31.8157,3154.0
2017-01-23 10:50:00,34.3,34.31,34.28,34.28,10993.0,31.8064,31.8157,31.7879,31.7879,10993.0
2017-01-23 10:55:00,34.28,34.29,34.26,34.28,6357.0,31.7879,31.7971,31.7693,31.7879,6357.0
2017-01-23 11:00:00,34.29,34.31,34.28,34.28,6600.0,31.7971,31.8157,31.7879,31.7879,6600.0
2017-01-23 11:05:00,34.29,34.32,34.29,34.29,40957.0,31.7971,31.8249,31.7971,31.7971,40957.0
2017-01-23 11:10:00,34.3,34.31,34.25,34.25,8196.0,31.8064,31.8157,31.76,31.76,8196.0
2017-01-23 11:15:00,34.24,34.27,34.22,34.23,46793.0,31.7508,31.7786,31.7322,31.7415,46793.0
2017-01-23 11:20:00,34.23,34.24,34.2,34.2,165248.0,31.7415,31.7508,31.7137,31.7137,165248.0
2017-01-23 11:25:00,34.2,34.22,34.19,34.2,146475.0,31.7137,31.7322,31.7044,31.7137,146475.0
2017-01-23 11:30:00,34.2,34.25,34.2,34.24,10306.0,31.7137,31.76,31.7137,31.7508,10306.0
2017-01-23 11:35:00,34.25,34.25,34.22,34.22,19534.0,31.76,31.76,31.7322,31.7322,19534.0
2017-01-23 11:40:00,34.22,34.22,34.2,34.2,4689.0,31.7322,31.7322,31.7137,31.7137,4689.0
2017-01-23 11:45:00,34.2,34.2,34.14,34.15,24453.0,31.7137,31.7137,31.658,31.6673,24453.0
2017-01-23 11:50:00,34.14,34.16,34.13,34.16,15900.0,31.658,31.6766,31.6488,31.6766,15900.0
2017-01-23 11:55:00,34.17,34.21,34.17,34.2,4379.0,31.6859,31.7229,31.6859,31.7137,4379.0
2017-01-23 12:00:00,34.2,34.2,34.18,34.2,3406.0,31.7137,31.7137,31.6951,31.7137,3406.0
2017-01-23 12:05:00,34.2,34.2,34.19,34.19,4892.0,31.7137,31.7137,31.7044,31.7044,4892.0
2017-01-23 12:10:00,34.19,34.21,34.18,34.2,5901.0,31.7044,31.7229,31.6951,31.7137,5901.0
2017-01-23 12:15:00,34.2,34.24,34.2,34.24,15007.0,31.7137,31.7508,31.7137,31.7508,15007.0
2017-01-23 12:20:00,34.24,34.27,34.23,34.27,31407.0,31.7508,31.7786,31.7415,31.7786,31407.0
2017-01-23 12:25:00,34.26,34.26,34.23,34.23,5946.0,31.7693,31.7693,31.7415,31.7415,5946.0
2017-01-23 12:30:00,34.24,34.27,34.24,34.27,6256.0,31.7508,31.7786,31.7508,31.7786,6256.0
2017-01-23 12:35:00,34.27,34.28,34.25,34.26,2800.0,31.7786,31.7879,31.76,31.7693,2800.0
2017-01-23 12:40:00,34.26,34.29,34.26,34.28,3094.0,31.7693,31.7971,31.7693,31.7879,3094.0
2017-01-23 12:45:00,34.28,34.29,34.26,34.26,7776.0,31.7879,31.7971,31.7693,31.7693,7776.0
2017-01-23 12:50:00,34.26,34.26,34.25,34.26,2500.0,31.7693,31.7693,31.76,31.7693,2500.0
2017-01-23 12:55:00,34.26,34.26,34.25,34.26,1900.0,31.7693,31.7693,31.76,31.7693,1900.0
2017-01-23 13:00:00,34.26,34.29,34.26,34.29,5150.0,31.7693,31.7971,31.7693,31.7971,5150.0
2017-01-23 13:05:00,34.29,34.3,34.28,34.28,12256.0,31.7971,31.8064,31.7879,31.7879,12256.0
2017-01-23 13:10:00,34.28,34.28,34.26,34.27,8057.0,31.7879,31.7879,31.7693,31.7786,8057.0
2017-01-23 13:15:00,34.27,34.28,34.25,34.26,16810.0,31.7786,31.7879,31.76,31.7693,16810.0
2017-01-23 13:20:00,34.26,34.29,34.25,34.27,11765.0,31.7693,31.7971,31.76,31.7786,11765.0
2017-01-23 13:25:00,34.26,34.26,34.24,34.24,15449.0,31.7693,31.7693,31.7508,31.7508,15449.0
2017-01-23 13:30:00,34.24,34.29,34.24,34.29,7845.0,31.7508,31.7971,31.7508,31.7971,7845.0
2017-01-23 13:35:00,34.29,34.35,34.29,34.35,77528.0,31.7971,31.8528,31.7971,31.8528,77528.0
2017-01-23 13:40:00,34.35,34.35,34.31,34.31,11450.0,31.8528,31.8528,31.8157,31.8157,11450.0
2017-01-23 13:45:00,34.31,34.31,34.29,34.29,2506.0,31.8157,31.8157,31.7971,31.7971,2506.0
2017-01-23 13:50:00,34.28,34.28,34.27,34.27,9560.0,31.7879,31.7879,31.7786,31.7786,9560.0
2017-01-23 13:55:00,34.25,34.25,34.24,34.25,700.0,31.76,31.76,31.7508,31.76,700.0
2017-01-23 14:00:00,34.25,34.27,34.24,34.26,14060.0,31.76,31.7786,31.7508,31.7693,14060.0
2017-01-23 14:05:00,34.26,34.27,34.23,34.24,14183.0,31.7693,31.7786,31.7415,31.7508,14183.0
2017-01-23 14:10:00,34.23,34.24,34.21,34.22,12042.0,31.7415,31.7508,31.7229,31.7322,12042.0
2017-01-23 14:15:00,34.22,34.23,34.22,34.23,3200.0,31.7322,31.7415,31.7322,31.7415,3200.0
2017-01-23 14:20:00,34.23,34.26,34.23,34.25,4700.0,31.7415,31.7693,31.7415,31.76,4700.0
2017-01-23 14:25:00,34.26,34.26,34.25,34.26,4399.0,31.7693,31.7693,31.76,31.7693,4399.0
2017-01-23 14:30:00,34.27,34.27,34.25,34.27,8598.0,31.7786,31.7786,31.76,31.7786,8598.0
2017-01-23 14:35:00,34.26,34.26,34.25,34.26,4800.0,31.7693,31.7693,31.76,31.7693,4800.0
2017-01-23 14:40:00,34.26,34.27,34.24,34.27,3669.0,31.7693,31.7786,31.7508,31.7786,3669.0
2017-01-23 14:45:00,34.27,34.29,34.27,34.28,3200.0,31.7786,31.7971,31.7786,31.7879,3200.0
2017-01-23 14:50:00,34.28,34.29,34.28,34.28,2100.0,31.7879,31.7971,31.7879,31.7879,2100.0
2017-01-23 14:55:00,34.3,34.31,34.29,34.3,4991.0,31.8064,31.8157,31.7971,31.8064,4991.0
2017-01-23 15:00:00,34.3,34.3,34.28,34.29,6007.0,31.8064,31.8064,31.7879,31.7971,6007.0
2017-01-23 15:05:00,34.3,34.3,34.26,34.26,1934.0,31.8064,31.8064,31.7693,31.7693,1934.0
2017-01-23 15:10:00,34.27,34.27,34.25,34.25,10706.0,31.7786,31.7786,31.76,31.76,10706.0
2017-01-23 15:15:00,34.26,34.27,34.25,34.27,8038.0,31.7693,31.7786,31.76,31.7786,8038.0
2017-01-23 15:20:00,34.27,34.3,34.26,34.3,15039.0,31.7786,31.8064,31.7693,31.8064,15039.0
2017-01-23 15:25:00,34.32,34.33,34.3,34.3,21100.0,31.8249,31.8342,31.8064,31.8064,21100.0
2017-01-23 15:30:00,34.3,34.31,34.29,34.3,12076.0,31.8064,31.8157,31.7971,31.8064,12076.0
2017-01-23 15:35:00,34.3,34.34,34.3,34.34,22435.0,31.8064,31.8435,31.8064,31.8435,22435.0
2017-01-23 15:40:00,34.34,34.36,34.34,34.36,13782.0,31.8435,31.862,31.8435,31.862,13782.0
2017-01-23 15:45:00,34.36,34.37,34.35,34.35,16754.0,31.862,31.8713,31.8528,31.8528,16754.0
2017-01-23 15:50:00,34.35,34.35,34.32,34.34,27578.0,31.8528,31.8528,31.8249,31.8435,27578.0
2017-01-23 15:55:00,34.34,34.34,34.32,34.33,99562.0,31.8435,31.8435,31.8249,31.8342,99562.0
2017-01-24 09:30:00,34.62,34.8,34.62,34.79,86133.0,32.1031,32.2701,32.1031,32.2608,86133.0
2017-01-24 09:35:00,34.81,34.89,34.77,34.84,42947.0,32.2793,32.3535,32.2422,32.3071,42947.0
2017-01-24 09:40:00,34.84,34.91,34.84,34.91,175049.0,32.3071,32.3721,32.3071,32.3721,175049.0
2017-01-24 09:45:00,34.91,34.95,34.87,34.91,32914.0,32.3721,32.4091,32.335,32.3721,32914.0
2017-01-24 09:50:00,34.91,34.91,34.82,34.88,24214.0,32.3721,32.3721,32.2886,32.3442,24214.0
2017-01-24 09:55:00,34.88,34.9,34.83,34.88,15166.0,32.3442,32.3628,32.2979,32.3442,15166.0
2017-01-24 10:00:00,34.89,34.92,34.84,34.92,81646.0,32.3535,32.3813,32.3071,32.3813,81646.0
2017-01-24 10:05:00,34.91,34.97,34.9,34.94,37741.0,32.3721,32.4277,32.3628,32.3999,37741.0
2017-01-24 10:10:00,34.95,35.05,34.95,35.04,26098.0,32.4091,32.5019,32.4091,32.4926,26098.0
2017-01-24 10:15:00,35.04,35.05,35.01,35.05,16365.0,32.4926,32.5019,32.4648,32.5019,16365.0
2017-01-24 10:20:00,35.04,35.08,35.03,35.05,41139.0,32.4926,32.5297,32.4833,32.5019,41139.0
2017-01-24 10:25:00,35.05,35.06,35.02,35.02,12747.0,32.5019,32.5111,32.4741,32.4741,12747.0
2017-01-24 10:30:00,35.02,35.08,35.02,35.08,15045.0,32.4741,32.5297,32.4741,32.5297,15045.0
2017-01-24 10:35:00,35.08,35.09,35.04,35.04,33716.0,32.5297,32.539,32.4926,32.4926,33716.0
2017-01-24 10:40:00,35.04,35.05,34.99,35.0,7026.0,32.4926,32.5019,32.4462,32.4555,7026.0
2017-01-24 10:45:00,34.99,35.01,34.97,34.99,24879.0,32.4462,32.4648,32.4277,32.4462,24879.0
2017-01-24 10:50:00,34.98,35.02,34.96,35.01,31576.0,32.437,32.4741,32.4184,32.4648,31576.0
2017-01-24 10:55:00,35.02,35.03,34.98,34.99,8556.0,32.4741,32.4833,32.437,32.4462,8556.0
2017-01-24 11:00:00,34.99,35.01,34.97,35.01,12705.0,32.4462,32.4648,32.4277,32.4648,12705.0
2017-01-24 11:05:00,35.0,35.07,34.99,35.07,18549.0,32.4555,32.5204,32.4462,32.5204,18549.0
2017-01-24 11:10:00,35.07,35.11,35.06,35.08,56067.0,32.5204,32.5575,32.5111,32.5297,56067.0
2017-01-24 11:15:00,35.08,35.08,35.06,35.08,10223.0,32.5297,32.5297,32.5111,32.5297,10223.0
2017-01-24 11:20:00,35.08,35.09,35.07,35.07,10718.0,32.5297,32.539,32.5204,32.5204,10718.0
2017-01-24 11:25:00,35.07,35.07,35.01,35.02,24175.0,32.5204,32.5204,32.4648,32.4741,24175.0
2017-01-24 11:30:00,35.02,35.07,35.01,35.06,28528.0,32.4741,32.5204,32.4648,32.5111,28528.0
2017-01-24 11:35:00,35.07,35.12,35.07,35.12,10607.0,32.5204,32.5668,32.5204,32.5668,10607.0
2017-01-24 11:40:00,35.13,35.18,35.12,35.15,197800.0,32.5761,32.6224,32.5668,32.5946,197800.0
2017-01-24 11:45:00,35.15,35.19,35.13,35.19,21303.0,32.5946,32.6317,32.5761,32.6317,21303.0
2017-01-24 11:50:00,35.19,35.2,35.17,35.17,79989.0,32.6317,32.641,32.6132,32.6132,79989.0
2017-01-24 11:55:00,35.17,35.2,35.17,35.18,29625.0,32.6132,32.641,32.6132,32.6224,29625.0
2017-01-24 12:00:00,35.17,35.18,35.16,35.16,27364.0,32.6132,32.6224,32.6039,32.6039,27364.0
2017-01-24 12:05:00,35.16,35.17,35.16,35.16,21778.0,32.6039,32.6132,32.6039,32.6039,21778.0
2017-01-24 12:10:00,35.16,35.26,35.16,35.25,95748.0,32.6039,32.6966,32.6039,32.6873,95748.0
2017-01-24 12:15:00,35.25,35.28,35.25,35.26,141306.0,32.6873,32.7152,32.6873,32.6966,141306.0
2017-01-24 12:20:00,35.27,35.27,35.22,35.23,23631.0,32.7059,32.7059,32.6595,32.6688,23631.0
2017-01-24 12:25:00,35.23,35.24,35.22,35.22,9241.0,32.6688,32.6781,32.6595,32.6595,9241.0
2017-01-24 12:30:00,35.22,35.23,35.2,35.22,38024.0,32.6595,32.6688,32.641,32.6595,38024.0
2017-01-24 12:35:00,35.22,35.24,35.21,35.23,8249.0,32.6595,32.6781,32.6502,32.6688,8249.0
2017-01-24 12:40:00,35.23,35.24,35.21,35.21,19433.0,32.6688,32.6781,32.6502,32.6502,19433.0
2017-01-24 12:45:00,35.22,35.26,35.22,35.22,20509.0,32.6595,32.6966,32.6595,32.6595,20509.0
2017-01-24 12:50:00,35.21,35.23,35.21,35.21,7314.0,32.6502,32.6688,32.6502,32.6502,7314.0
2017-01-24 12:55:00,35.22,35.23,35.21,35.22,16883.0,32.6595,32.6688,32.6502,32.6595,16883.0
2017-01-24 13:00:00,35.23,35.28,35.22,35.26,47135.0,32.6688,32.7152,32.6595,32.6966,47135.0
2017-01-24 13:05:00,35.26,35.3,35.25,35.29,19142.0,32.6966,32.7337,32.6873,32.7244,19142.0
2017-01-24 13:10:00,35.29,35.3,35.27,35.29,10076.0,32.7244,32.7337,32.7059,32.7244,10076.0
2017-01-24 13:15:00,35.29,35.33,35.28,35.32,52754.0,32.7244,32.7615,32.7152,32.7522,52754.0
2017-01-24 13:20:00,35.32,35.33,35.29,35.3,32874.0,32.7522,32.7615,32.7244,32.7337,32874.0
2017-01-24 13:25:00,35.29,35.29,35.26,35.28,7621.0,32.7244,32.7244,32.6966,32.7152,7621.0
2017-01-24 13:30:00,35.28,35.32,35.28,35.32,22254.0,32.7152,32.7522,32.7152,32.7522,22254.0
2017-01-24 13:35:00,35.32,35.34,35.32,35.32,31192.0,32.7522,32.7708,32.7522,32.7522,31192.0
2017-01-24 13:40:00,35.33,35.35,35.33,35.33,50553.0,32.7615,32.7801,32.7615,32.7615,50553.0
2017-01-24 13:45:00,35.33,35.38,35.33,35.36,12311.0,32.7615,32.8079,32.7615,32.7893,12311.0
2017-01-24 13:50:00,35.36,35.39,35.36,35.38,15381.0,32.7893,32.8172,32.7893,32.8079,15381.0
2017-01-24 13:55:00,35.37,35.37,35.36,35.36,62649.0,32.7986,32.7986,32.7893,32.7893,62649.0
2017-01-24 14:00:00,35.36,35.36,35.34,35.36,13959.0,32.7893,32.7893,32.7708,32.7893,13959.0
2017-01-24 14:05:00,35.36,35.37,35.35,35.37,12330.0,32.7893,32.7986,32.7801,32.7986,12330.0
2017-01-24 14:10:00,35.36,35.36,35.32,35.33,11793.0,32.7893,32.7893,32.7522,32.7615,11793.0
2017-01-24 14:15:00,35.33,35.35,35.33,35.34,8252.0,32.7615,32.7801,32.7615,32.7708,8252.0
2017-01-24 14:20:00,35.34,35.35,35.33,35.33,5504.0,32.7708,32.7801,32.7615,32.7615,5504.0
2017-01-24 14:25:00,35.33,35.35,35.32,35.32,58802.0,32.7615,32.7801,32.7522,32.7522,58802.0
2017-01-24 14:30:00,35.31,35.35,35.31,35.34,41973.0,32.743,32.7801,32.743,32.7708,41973.0
2017-01-24 14:35:00,35.34,35.34,35.32,35.32,10245.0,32.7708,32.7708,32.7522,32.7522,10245.0
2017-01-24 14:40:00,35.33,35.36,35.32,35.36,18943.0,32.7615,32.7893,32.7522,32.7893,18943.0
2017-01-24 14:45:00,35.36,35.37,35.34,35.35,50584.0,32.7893,32.7986,32.7708,32.7801,50584.0
2017-01-24 14:50:00,35.35,35.38,35.34,35.36,48308.0,32.7801,32.8079,32.7708,32.7893,48308.0
2017-01-24 14:55:00,35.36,35.38,35.35,35.36,24352.0,32.7893,32.8079,32.7801,32.7893,24352.0
2017-01-24 15:00:00,35.36,35.38,35.35,35.36,21791.0,32.7893,32.8079,32.7801,32.7893,21791.0
2017-01-24 15:05:00,35.36,35.38,35.35,35.37,117347.0,32.7893,32.8079,32.7801,32.7986,117347.0
2017-01-24 15:10:00,35.37,35.4,35.35,35.39,41821.0,32.7986,32.8264,32.7801,32.8172,41821.0
2017-01-24 15:15:00,35.39,35.39,35.35,35.36,18042.0,32.8172,32.8172,32.7801,32.7893,18042.0
2017-01-24 15:20:00,35.35,35.36,35.35,35.35,8589.0,32.7801,32.7893,32.7801,32.7801,8589.0
2017-01-24 15:25:00,35.35,35.37,35.33,35.35,16685.0,32.7801,32.7986,32.7615,32.7801,16685.0
2017-01-24 15:30:00,35.34,35.37,35.34,35.36,55749.0,32.7708,32.7986,32.7708,32.7893,55749.0
2017-01-24 15:35:00,35.36,35.36,35.33,35.34,51949.0,32.7893,32.7893,32.7615,32.7708,51949.0
2017-01-24 15:40:00,35.34,35.37,35.32,35.37,120425.0,32.7708,32.7986,32.7522,32.7986,120425.0
2017-01-24 15:45:00,35.37,35.38,35.36,35.37,39063.0,32.7986,32.8079,32.7893,32.7986,39063.0
2017-01-24 15:50:00,35.38,35.38,35.35,35.36,81898.0,32.8079,32.8079,32.7801,32.7893,81898.0
2017-01-24 15:55:00,35.36,35.36,35.31,35.33,192295.0,32.7893,32.7893,32.743,32.7615,192295.0
2017-01-25 09:30:00,35.42,35.68,35.42,35.66,48018.0,32.845,33.0861,32.845,33.0675,48018.0
2017-01-25 09:35:00,35.66,35.74,35.65,35.74,78688.0,33.0675,33.1417,33.0583,33.1417,78688.0
2017-01-25 09:40:00,35.75,35.77,35.7,35.74,74850.0,33.151,33.1695,33.1046,33.1417,74850.0
2017-01-25 09:45:00,35.74,35.78,35.71,35.74,67928.0,33.1417,33.1788,33.1139,33.1417,67928.0
2017-01-25 09:50:00,35.74,35.83,35.73,35.8,25710.0,33.1417,33.2252,33.1324,33.1974,25710.0
2017-01-25 09:55:00,35.79,35.84,35.78,35.84,27020.0,33.1881,33.2344,33.1788,33.2344,27020.0
2017-01-25 10:00:00,35.84,35.85,35.8,35.83,35405.0,33.2344,33.2437,33.1974,33.2252,35405.0
2017-01-25 10:05:00,35.83,35.88,35.82,35.88,27863.0,33.2252,33.2715,33.2159,33.2715,27863.0
2017-01-25 10:10:00,35.88,35.92,35.86,35.92,36486.0,33.2715,33.3086,33.253,33.3086,36486.0
2017-01-25 10:15:00,35.92,35.94,35.88,35.9,23201.0,33.3086,33.3272,33.2715,33.2901,23201.0
2017-01-25 10:20:00,35.91,35.91,35.88,35.89,8835.0,33.2994,33.2994,33.2715,33.2808,8835.0
2017-01-25 10:25:00,35.89,35.9,35.85,35.85,13083.0,33.2808,33.2901,33.2437,33.2437,13083.0
2017-01-25 10:30:00,35.85,35.86,35.82,35.83,10429.0,33.2437,33.253,33.2159,33.2252,10429.0
2017-01-25 10:35:00,35.83,35.87,35.83,35.85,15606.0,33.2252,33.2623,33.2252,33.2437,15606.0
2017-01-25 10:40:00,35.84,35.85,35.79,35.82,27199.0,33.2344,33.2437,33.1881,33.2159,27199.0
2017-01-25 10:45:00,35.82,35.82,35.77,35.79,18896.0,33.2159,33.2159,33.1695,33.1881,18896.0
2017-01-25 10:50:00,35.79,35.82,35.78,35.82,12187.0,33.1881,33.2159,33.1788,33.2159,12187.0
2017-01-25 10:55:00,35.83,35.83,35.79,35.81,63166.0,33.2252,33.2252,33.1881,33.2066,63166.0
2017-01-25 11:00:00,35.81,35.81,35.78,35.81,30637.0,33.2066,33.2066,33.1788,33.2066,30637.0
2017-01-25 11:05:00,35.8,35.83,35.79,35.81,37163.0,33.1974,33.2252,33.1881,33.2066,37163.0
2017-01-25 11:10:00,35.8,35.8,35.76,35.76,5550.0,33.1974,33.1974,33.1603,33.1603,5550.0
2017-01-25 11:15:00,35.76,35.79,35.75,35.79,15560.0,33.1603,33.1881,33.151,33.1881,15560.0
2017-01-25 11:20:00,35.79,35.81,35.78,35.8,7172.0,33.1881,33.2066,33.1788,33.1974,7172.0
2017-01-25 11:25:00,35.79,35.79,35.75,35.76,12446.0,33.1881,33.1881,33.151,33.1603,12446.0
2017-01-25 11:30:00,35.77,35.77,35.72,35.73,20700.0,33.1695,33.1695,33.1232,33.1324,20700.0
2017-01-25 11:35:00,35.73,35.73,35.7,35.7,11707.0,33.1324,33.1324,33.1046,33.1046,11707.0
2017-01-25 11:40:00,35.71,35.72,35.69,35.7,11207.0,33.1139,33.1232,33.0953,33.1046,11207.0
2017-01-25 11:45:00,35.7,35.72,35.68,35.7,11894.0,33.1046,33.1232,33.0861,33.1046,11894.0
2017-01-25 11:50:00,35.7,35.7,35.65,35.66,7865.0,33.1046,33.1046,33.0583,33.0675,7865.0
2017-01-25 11:55:00,35.66,35.69,35.66,35.68,23589.0,33.0675,33.0953,33.0675,33.0861,23589.0
2017-01-25 12:00:00,35.68,35.69,35.64,35.65,23724.0,33.0861,33.0953,33.049,33.0583,23724.0
2017-01-25 12:05:00,35.65,35.65,35.63,35.64,9530.0,33.0583,33.0583,33.0397,33.049,9530.0
2017-01-25 12:10:00,35.64,35.64,35.61,35.62,10390.0,33.049,33.049,33.0212,33.0304,10390.0
2017-01-25 12:15:00,35.61,35.62,35.6,35.62,25260.0,33.0212,33.0304,33.0119,33.0304,25260.0
2017-01-25 12:20:00,35.64,35.64,35.63,35.63,5100.0,33.049,33.049,33.0397,33.0397,5100.0
2017-01-25 12:25:00,35.65,35.66,35.65,35.66,38830.0,33.0583,33.0675,33.0583,33.0675,38830.0
2017-01-25 12:30:00,35.65,35.67,35.65,35.67,7537.0,33.0583,33.0768,33.0583,33.0768,7537.0
2017-01-25 12:35:00,35.67,35.67,35.64,35.66,47784.0,33.0768,33.0768,33.049,33.0675,47784.0
2017-01-25 12:40:00,35.66,35.67,35.66,35.66,26269.0,33.0675,33.0768,33.0675,33.0675,26269.0
2017-01-25 12:45:00,35.66,35.67,35.66,35.67,11002.0,33.0675,33.0768,33.0675,33.0768,11002.0
2017-01-25 12:50:00,35.67,35.71,35.67,35.7,7850.0,33.0768,33.1139,33.0768,33.1046,7850.0
2017-01-25 12:55:00,35.7,35.71,35.69,35.7,1200.0,33.1046,33.1139,33.0953,33.1046,1200.0
2017-01-25 13:00:00,35.71,35.74,35.71,35.73,31732.0,33.1139,33.1417,33.1139,33.1324,31732.0
2017-01-25 13:05:00,35.73,35.74,35.72,35.74,10912.0,33.1324,33.1417,33.1232,33.1417,10912.0
2017-01-25 13:10:00,35.74,35.74,35.73,35.74,11377.0,33.1417,33.1417,33.1324,33.1417,11377.0
2017-01-25 13:15:00,35.74,35.75,35.73,35.75,40163.0,33.1417,33.151,33.1324,33.151,40163.0
2017-01-25 13:20:00,35.75,35.76,35.73,35.73,8693.0,33.151,33.1603,33.1324,33.1324,8693.0
2017-01-25 13:25:00,35.73,35.75,35.73,35.73,5008.0,33.1324,33.151,33.1324,33.1324,5008.0
2017-01-25 13:30:00,35.74,35.75,35.71,35.73,10384.0,33.1417,33.151,33.1139,33.1324,10384.0
2017-01-25 13:35:00,35.73,35.76,35.73,35.75,5805.0,33.1324,33.1603,33.1324,33.151,5805.0
2017-01-25 13:40:00,35.75,35.81,35.75,35.8,29787.0,33.151,33.2066,33.151,33.1974,29787.0
2017-01-25 13:45:00,35.8,35.8,35.78,35.79,13934.0,33.1974,33.1974,33.1788,33.1881,13934.0
2017-01-25 13:50:00,35.8,35.82,35.8,35.81,14536.0,33.1974,33.2159,33.1974,33.2066,14536.0
2017-01-25 13:55:00,35.81,35.83,35.8,35.83,23217.0,33.2066,33.2252,33.1974,33.2252,23217.0
2017-01-25 14:00:00,35.83,35.84,35.8,35.81,10523.0,33.2252,33.2344,33.1974,33.2066,10523.0
2017-01-25 14:05:00,35.81,35.84,35.81,35.84,8868.0,33.2066,33.2344,33.2066,33.2344,8868.0
2017-01-25 14:10:00,35.84,35.85,35.83,35.84,4778.0,33.2344,33.2437,33.2252,33.2344,4778.0
2017-01-25 14:15:00,35.84,35.85,35.84,35.85,6024.0,33.2344,33.2437,33.2344,33.2437,6024.0
2017-01-25 14:20:00,35.85,35.86,35.84,35.84,13702.0,33.2437,33.253,33.2344,33.2344,13702.0
2017-01-25 14:25:00,35.85,35.86,35.84,35.85,11918.0,33.2437,33.253,33.2344,33.2437,11918.0
2017-01-25 14:30:00,35.85,35.85,35.79,35.79,21210.0,33.2437,33.2437,33.1881,33.1881,21210.0
2017-01-25 14:35:00,35.8,35.81,35.79,35.79,6332.0,33.1974,33.2066,33.1881,33.1881,6332.0
2017-01-25 14:40:00,35.79,35.8,35.77,35.78,46214.0,33.1881,33.1974,33.1695,33.1788,46214.0
2017-01-25 14:45:00,35.77,35.8,35.77,35.8,33154.0,33.1695,33.1974,33.1695,33.1974,33154.0
2017-01-25 14:50:00,35.79,35.8,35.77,35.79,15681.0,33.1881,33.1974,33.1695,33.1881,15681.0
2017-01-25 14:55:00,35.79,35.79,35.76,35.77,45270.0,33.1881,33.1881,33.1603,33.1695,45270.0
2017-01-25 15:00:00,35.78,35.8,35.77,35.79,63213.0,33.1788,33.1974,33.1695,33.1881,63213.0
2017-01-25 15:05:00,35.79,35.8,35.77,35.77,9700.0,33.1881,33.1974,33.1695,33.1695,9700.0
2017-01-25 15:10:00,35.77,35.8,35.77,35.8,15232.0,33.1695,33.1974,33.1695,33.1974,15232.0
2017-01-25 15:15:00,35.79,35.8,35.74,35.75,12725.0,33.1881,33.1974,33.1417,33.151,12725.0
2017-01-25 15:20:00,35.75,35.78,35.74,35.77,65597.0,33.151,33.1788,33.1417,33.1695,65597.0
2017-01-25 15:25:00,35.77,35.77,35.75,35.76,28836.0,33.1695,33.1695,33.151,33.1603,28836.0
2017-01-25 15:30:00,35.76,35.79,35.76,35.79,35170.0,33.1603,33.1881,33.1603,33.1881,35170.0
2017-01-25 15:35:00,35.78,35.8,35.77,35.79,25278.0,33.1788,33.1974,33.1695,33.1881,25278.0
2017-01-25 15:40:00,35.79,35.81,35.78,35.79,101320.0,33.1881,33.2066,33.1788,33.1881,101320.0
2017-01-25 15:45:00,35.8,35.8,35.76,35.76,94301.0,33.1974,33.1974,33.1603,33.1603,94301.0
2017-01-25 15:50:00,35.76,35.77,35.75,35.77,40830.0,33.1603,33.1695,33.151,33.1695,40830.0
2017-01-25 15:55:00,35.76,35.76,35.72,35.73,81340.0,33.1603,33.1603,33.1232,33.1324,81340.0
2017-01-26 09:30:00,35.78,35.96,35.75,35.92,80055.0,33.1788,33.3457,33.151,33.3086,80055.0
2017-01-26 09:35:00,35.92,35.93,35.88,35.89,75327.0,33.3086,33.3179,33.2715,33.2808,75327.0
2017-01-26 09:40:00,35.87,35.87,35.75,35.78,31950.0,33.2623,33.2623,33.151,33.1788,31950.0
2017-01-26 09:45:00,35.76,35.79,35.67,35.73,34595.0,33.1603,33.1881,33.0768,33.1324,34595.0
2017-01-26 09:50:00,35.72,35.74,35.69,35.73,20022.0,33.1232,33.1417,33.0953,33.1324,20022.0
2017-01-26 09:55:00,35.72,35.76,35.68,35.75,20692.0,33.1232,33.1603,33.0861,33.151,20692.0
2017-01-26 10:00:00,35.75,35.75,35.6,35.64,251593.0,33.151,33.151,33.0119,33.049,251593.0
2017-01-26 10:05:00,35.63,35.66,35.6,35.64,37869.0,33.0397,33.0675,33.0119,33.049,37869.0
2017-01-26 10:10:00,35.65,35.7,35.63,35.67,41321.0,33.0583,33.1046,33.0397,33.0768,41321.0
2017-01-26 10:15:00,35.67,35.67,35.62,35.62,26821.0,33.0768,33.0768,33.0304,33.0304,26821.0
2017-01-26 10:20:00,35.62,35.65,35.58,35.59,36142.0,33.0304,33.0583,32.9933,33.0026,36142.0
2017-01-26 10:25:00,35.58,35.61,35.57,35.59,77125.0,32.9933,33.0212,32.9841,33.0026,77125.0
2017-01-26 10:30:00,35.58,35.68,35.58,35.67,19600.0,32.9933,33.0861,32.9933,33.0768,19600.0
2017-01-26 10:35:00,35.68,35.72,35.65,35.7,22879.0,33.0861,33.1232,33.0583,33.1046,22879.0
2017-01-26 10:40:00,35.7,35.7,35.63,35.63,21117.0,33.1046,33.1046,33.0397,33.0397,21117.0
2017-01-26 10:45:00,35.64,35.65,35.61,35.63,14582.0,33.049,33.0583,33.0212,33.0397,14582.0
2017-01-26 10:50:00,35.63,35.66,35.61,35.66,45276.0,33.0397,33.0675,33.0212,33.0675,45276.0
2017-01-26 10:55:00,35.66,35.67,35.6,35.61,12443.0,33.0675,33.0768,33.0119,33.0212,12443.0
2017-01-26 11:00:00,35.62,35.64,35.62,35.62,4561.0,33.0304,33.049,33.0304,33.0304,4561.0
2017-01-26 11:05:00,35.62,35.64,35.6,35.64,17161.0,33.0304,33.049,33.0119,33.049,17161.0
2017-01-26 11:10:00,35.63,35.63,35.58,35.6,7629.0,33.0397,33.0397,32.9933,33.0119,7629.0
2017-01-26 11:15:00,35.61,35.61,35.58,35.59,7305.0,33.0212,33.0212,32.9933,33.0026,7305.0
2017-01-26 11:20:00,35.6,35.6,35.58,35.59,4182.0,33.0119,33.0119,32.9933,33.0026,4182.0
2017-01-26 11:25:00,35.6,35.67,35.59,35.67,21925.0,33.0119,33.0768,33.0026,33.0768,21925.0
2017-01-26 11:30:00,35.68,35.68,35.66,35.68,5835.0,33.0861,33.0861,33.0675,33.0861,5835.0
2017-01-26 11:35:00,35.68,35.69,35.66,35.67,6114.0,33.0861,33.0953,33.0675,33.0768,6114.0
2017-01-26 11:40:00,35.68,35.71,35.68,35.69,17685.0,33.0861,33.1139,33.0861,33.0953,17685.0
2017-01-26 11:45:00,35.69,35.74,35.69,35.71,45095.0,33.0953,33.1417,33.0953,33.1139,45095.0
2017-01-26 11:50:00,35.7,35.72,35.69,35.7,10590.0,33.1046,33.1232,33.0953,33.1046,10590.0
2017-01-26 11:55:00,35.7,35.7,35.67,35.68,6924.0,33.1046,33.1046,33.0768,33.0861,6924.0
2017-01-26 12:00:00,35.67,35.67,35.61,35.62,6740.0,33.0768,33.0768,33.0212,33.0304,6740.0
2017-01-26 12:05:00,35.62,35.63,35.6,35.63,4798.0,33.0304,33.0397,33.0119,33.0397,4798.0
2017-01-26 12:10:00,35.63,35.64,35.62,35.64,9295.0,33.0397,33.049,33.0304,33.049,9295.0
2017-01-26 12:15:00,35.64,35.64,35.61,35.61,4546.0,33.049,33.049,33.0212,33.0212,4546.0
2017-01-26 12:20:00,35.61,35.62,35.61,35.62,37299.0,33.0212,33.0304,33.0212,33.0304,37299.0
2017-01-26 12:25:00,35.61,35.61,35.58,35.58,6188.0,33.0212,33.0212,32.9933,32.9933,6188.0
2017-01-26 12:30:00,35.58,35.59,35.56,35.56,7723.0,32.9933,33.0026,32.9748,32.9748,7723.0
2017-01-26 12:35:00,35.55,35.56,35.54,35.55,207931.0,32.9655,32.9748,32.9563,32.9655,207931.0
2017-01-26 12:40:00,35.54,35.56,35.53,35.56,9689.0,32.9563,32.9748,32.947,32.9748,9689.0
2017-01-26 12:45:00,35.56,35.59,35.56,35.59,5967.0,32.9748,33.0026,32.9748,33.0026,5967.0
2017-01-26 12:50:00,35.59,35.6,35.58,35.6,9149.0,33.0026,33.0119,32.9933,33.0119,9149.0
2017-01-26 12:55:00,35.6,35.6,35.57,35.58,5571.0,33.0119,33.0119,32.9841,32.9933,5571.0
2017-01-26 13:00:00,35.59,35.59,35.55,35.57,5572.0,33.0026,33.0026,32.9655,32.9841,5572.0
2017-01-26 13:05:00,35.57,35.58,35.57,35.58,2300.0,32.9841,32.9933,32.9841,32.9933,2300.0
2017-01-26 13:10:00,35.57,35.57,35.54,35.56,4300.0,32.9841,32.9841,32.9563,32.9748,4300.0
2017-01-26 13:15:00,35.54,35.55,35.49,35.5,4257.0,32.9563,32.9655,32.9099,32.9192,4257.0
2017-01-26 13:20:00,35.5,35.51,35.48,35.5,5644.0,32.9192,32.9284,32.9006,32.9192,5644.0
2017-01-26 13:25:00,35.5,35.5,35.49,35.5,2400.0,32.9192,32.9192,32.9099,32.9192,2400.0
2017-01-26 13:30:00,35.5,35.52,35.49,35.51,3486.0,32.9192,32.9377,32.9099,32.9284,3486.0
2017-01-26 13:35:00,35.52,35.55,35.52,35.53,16717.0,32.9377,32.9655,32.9377,32.947,16717.0
2017-01-26 13:40:00,35.53,35.54,35.52,35.54,10922.0,32.947,32.9563,32.9377,32.9563,10922.0
2017-01-26 13:45:00,35.53,35.54,35.52,35.53,13021.0,32.947,32.9563,32.9377,32.947,13021.0
2017-01-26 13:50:00,35.54,35.55,35.51,35.53,9793.0,32.9563,32.9655,32.9284,32.947,9793.0
2017-01-26 13:55:00,35.54,35.55,35.53,35.55,7143.0,32.9563,32.9655,32.947,32.9655,7143.0
2017-01-26 14:00:00,35.56,35.58,35.56,35.57,6411.0,32.9748,32.9933,32.9748,32.9841,6411.0
2017-01-26 14:05:00,35.57,35.59,35.57,35.58,4500.0,32.9841,33.0026,32.9841,32.9933,4500.0
2017-01-26 14:10:00,35.58,35.59,35.57,35.59,11156.0,32.9933,33.0026,32.9841,33.0026,11156.0
2017-01-26 14:15:00,35.58,35.61,35.58,35.59,14036.0,32.9933,33.0212,32.9933,33.0026,14036.0
2017-01-26 14:20:00,35.59,35.61,35.59,35.61,6432.0,33.0026,33.0212,33.0026,33.0212,6432.0
2017-01-26 14:25:00,35.61,35.64,35.6,35.63,11158.0,33.0212,33.049,33.0119,33.0397,11158.0
2017-01-26 14:30:00,35.63,35.63,35.6,35.61,6308.0,33.0397,33.0397,33.0119,33.0212,6308.0
2017-01-26 14:35:00,35.61,35.63,35.59,35.6,8508.0,33.0212,33.0397,33.0026,33.0119,8508.0
2017-01-26 14:40:00,35.6,35.6,35.59,35.59,3991.0,33.0119,33.0119,33.0026,33.0026,3991.0
2017-01-26 14:45:00,35.59,35.61,35.59,35.61,5440.0,33.0026,33.0212,33.0026,33.0212,5440.0
2017-01-26 14:50:00,35.61,35.62,35.6,35.61,11708.0,33.0212,33.0304,33.0119,33.0212,11708.0
2017-01-26 14:55:00,35.61,35.62,35.58,35.58,11338.0,33.0212,33.0304,32.9933,32.9933,11338.0
2017-01-26 15:00:00,35.58,35.58,35.57,35.57,16959.0,32.9933,32.9933,32.9841,32.9841,16959.0
2017-01-26 15:05:00,35.57,35.57,35.55,35.55,20958.0,32.9841,32.9841,32.9655,32.9655,20958.0
2017-01-26 15:10:00,35.55,35.56,35.54,35.55,17605.0,32.9655,32.9748,32.9563,32.9655,17605.0
2017-01-26 15:15:00,35.55,35.56,35.54,35.54,7950.0,32.9655,32.9748,32.9563,32.9563,7950.0
2017-01-26 15:20:00,35.54,35.55,35.52,35.52,7708.0,32.9563,32.9655,32.9377,32.9377,7708.0
2017-01-26 15:25:00,35.52,35.55,35.52,35.53,16616.0,32.9377,32.9655,32.9377,32.947,16616.0
2017-01-26 15:30:00,35.54,35.54,35.49,35.51,361723.0,32.9563,32.9563,32.9099,32.9284,361723.0
2017-01-26 15:35:00,35.51,35.52,35.5,35.52,44878.0,32.9284,32.9377,32.9192,32.9377,44878.0
2017-01-26 15:40:00,35.51,35.52,35.48,35.49,69348.0,32.9284,32.9377,32.9006,32.9099,69348.0
2017-01-26 15:45:00,35.49,35.5,35.48,35.49,38161.0,32.9099,32.9192,32.9006,32.9099,38161.0
2017-01-26 15:50:00,35.49,35.5,35.47,35.49,44190.0,32.9099,32.9192,32.8913,32.9099,44190.0
2017-01-26 15:55:00,35.49,35.5,35.46,35.49,70558.0,32.9099,32.9192,32.8821,32.9099,70558.0
2017-01-27 09:30:00,35.59,35.59,35.44,35.44,56873.0,33.0026,33.0026,32.8635,32.8635,56873.0
2017-01-27 09:35:00,35.44,35.44,35.32,35.35,71918.0,32.8635,32.8635,32.7522,32.7801,71918.0
2017-01-27 09:40:00,35.36,35.4,35.31,35.36,12548.0,32.7893,32.8264,32.743,32.7893,12548.0
2017-01-27 09:45:00,35.32,35.32,35.26,35.26,12543.0,32.7522,32.7522,32.6966,32.6966,12543.0
2017-01-27 09:50:00,35.26,35.33,35.26,35.3,11448.0,32.6966,32.7615,32.6966,32.7337,11448.0
2017-01-27 09:55:00,35.31,35.32,35.24,35.25,60253.0,32.743,32.7522,32.6781,32.6873,60253.0
2017-01-27 10:00:00,35.26,35.33,35.25,35.33,17455.0,32.6966,32.7615,32.6873,32.7615,17455.0
2017-01-27 10:05:00,35.32,35.35,35.28,35.28,11505.0,32.7522,32.7801,32.7152,32.7152,11505.0
2017-01-27 10:10:00,35.29,35.32,35.27,35.28,9131.0,32.7244,32.7522,32.7059,32.7152,9131.0
2017-01-27 10:15:00,35.28,35.29,35.22,35.23,12760.0,32.7152,32.7244,32.6595,32.6688,12760.0
2017-01-27 10:20:00,35.22,35.23,35.19,35.2,6833.0,32.6595,32.6688,32.6317,32.641,6833.0
2017-01-27 10:25:00,35.2,35.2,35.14,35.15,18164.0,32.641,32.641,32.5853,32.5946,18164.0
2017-01-27 10:30:00,35.16,35.2,35.15,35.2,37665.0,32.6039,32.641,32.5946,32.641,37665.0
2017-01-27 10:35:00,35.2,35.24,35.19,35.23,15567.0,32.641,32.6781,32.6317,32.6688,15567.0
2017-01-27 10:40:00,35.22,35.24,35.2,35.23,25877.0,32.6595,32.6781,32.641,32.6688,25877.0
2017-01-27 10:45:00,35.21,35.21,35.15,35.15,8939.0,32.6502,32.6502,32.5946,32.5946,8939.0
2017-01-27 10:50:00,35.15,35.15,35.12,35.14,9621.0,32.5946,32.5946,32.5668,32.5853,9621.0
2017-01-27 10:55:00,35.13,35.14,35.1,35.13,31194.0,32.5761,32.5853,32.5482,32.5761,31194.0
2017-01-27 11:00:00,35.12,35.14,35.11,35.14,13684.0,32.5668,32.5853,32.5575,32.5853,13684.0
2017-01-27 11:05:00,35.15,35.17,35.13,35.14,10349.0,32.5946,32.6132,32.5761,32.5853,10349.0
2017-01-27 11:10:00,35.15,35.16,35.13,35.16,5120.0,32.5946,32.6039,32.5761,32.6039,5120.0
2017-01-27 11:15:00,35.16,35.16,35.13,35.15,9274.0,32.6039,32.6039,32.5761,32.5946,9274.0
2017-01-27 11:20:00,35.14,35.15,35.11,35.12,20768.0,32.5853,32.5946,32.5575,32.5668,20768.0
2017-01-27 11:25:00,35.12,35.13,35.1,35.11,18084.0,32.5668,32.5761,32.5482,32.5575,18084.0
2017-01-27 11:30:00,35.11,35.11,35.07,35.07,19973.0,32.5575,32.5575,32.5204,32.5204,19973.0
2017-01-27 11:35:00,35.08,35.08,35.05,35.08,15482.0,32.5297,32.5297,32.5019,32.5297,15482.0
2017-01-27 11:40:00,35.09,35.09,35.05,35.06,39266.0,32.539,32.539,32.5019,32.5111,39266.0
2017-01-27 11:45:00,35.06,35.07,35.05,35.05,6428.0,32.5111,32.5204,32.5019,32.5019,6428.0
2017-01-27 11:50:00,35.05,35.07,35.05,35.05,4173.0,32.5019,32.5204,32.5019,32.5019,4173.0
2017-01-27 11:55:00,35.07,35.11,35.06,35.11,6100.0,32.5204,32.5575,32.5111,32.5575,6100.0
2017-01-27 12:00:00,35.12,35.14,35.11,35.14,4558.0,32.5668,32.5853,32.5575,32.5853,4558.0
2017-01-27 12:05:00,35.14,35.15,35.11,35.12,36404.0,32.5853,32.5946,32.5575,32.5668,36404.0
2017-01-27 12:10:00,35.12,35.13,35.11,35.13,6775.0,32.5668,32.5761,32.5575,32.5761,6775.0
2017-01-27 12:15:00,35.13,35.13,35.11,35.11,3334.0,32.5761,32.5761,32.5575,32.5575,3334.0
2017-01-27 12:20:00,35.11,35.12,35.1,35.1,16550.0,32.5575,32.5668,32.5482,32.5482,16550.0
2017-01-27 12:25:00,35.1,35.11,35.08,35.1,5684.0,32.5482,32.5575,32.5297,32.5482,5684.0
2017-01-27 12:30:00,35.1,35.1,35.09,35.1,4175.0,32.5482,32.5482,32.539,32.5482,4175.0
2017-01-27 12:35:00,35.1,35.1,35.09,35.1,3919.0,32.5482,32.5482,32.539,32.5482,3919.0
2017-01-27 12:40:00,35.1,35.1,35.04,35.05,50305.0,32.5482,32.5482,32.4926,32.5019,50305.0
2017-01-27 12:45:00,35.05,35.07,35.05,35.06,5552.0,32.5019,32.5204,32.5019,32.5111,5552.0
2017-01-27 12:50:00,35.07,35.12,35.06,35.12,16791.0,32.5204,32.5668,32.5111,32.5668,16791.0
2017-01-27 12:55:00,35.11,35.12,35.09,35.1,9958.0,32.5575,32.5668,32.539,32.5482,9958.0
2017-01-27 13:00:00,35.1,35.13,35.09,35.12,16033.0,32.5482,32.5761,32.539,32.5668,16033.0
2017-01-27 13:05:00,35.11,35.12,35.1,35.12,6261.0,32.5575,32.5668,32.5482,32.5668,6261.0
2017-01-27 13:10:00,35.12,35.12,35.1,35.11,13624.0,32.5668,32.5668,32.5482,32.5575,13624.0
2017-01-27 13:15:00,35.1,35.11,35.07,35.1,28088.0,32.5482,32.5575,32.5204,32.5482,28088.0
2017-01-27 13:20:00,35.1,35.1,35.09,35.09,4254.0,32.5482,32.5482,32.539,32.539,4254.0
2017-01-27 13:25:00,35.1,35.13,35.09,35.13,9849.0,32.5482,32.5761,32.539,32.5761,9849.0
2017-01-27 13:30:00,35.13,35.14,35.11,35.13,14943.0,32.5761,32.5853,32.5575,32.5761,14943.0
2017-01-27 13:35:00,35.13,35.13,35.11,35.12,7375.0,32.5761,32.5761,32.5575,32.5668,7375.0
2017-01-27 13:40:00,35.12,35.13,35.11,35.13,11886.0,32.5668,32.5761,32.5575,32.5761,11886.0
2017-01-27 13:45:00,35.13,35.13,35.12,35.12,14163.0,32.5761,32.5761,32.5668,32.5668,14163.0
2017-01-27 13:50:00,35.12,35.13,35.1,35.11,19024.0,32.5668,32.5761,32.5482,32.5575,19024.0
2017-01-27 13:55:00,35.11,35.11,35.08,35.09,19183.0,32.5575,32.5575,32.5297,32.539,19183.0
2017-01-27 14:00:00,35.08,35.09,35.07,35.08,48132.0,32.5297,32.539,32.5204,32.5297,48132.0
2017-01-27 14:05:00,35.07,35.1,35.06,35.1,20676.0,32.5204,32.5482,32.5111,32.5482,20676.0
2017-01-27 14:10:00,35.09,35.11,35.09,35.1,12086.0,32.539,32.5575,32.539,32.5482,12086.0
2017-01-27 14:15:00,35.1,35.11,35.09,35.09,9795.0,32.5482,32.5575,32.539,32.539,9795.0
2017-01-27 14:20:00,35.09,35.1,35.09,35.09,8932.0,32.539,32.5482,32.539,32.539,8932.0
2017-01-27 14:25:00,35.09,35.11,35.08,35.09,15992.0,32.539,32.5575,32.5297,32.539,15992.0
2017-01-27 14:30:00,35.09,35.14,35.09,35.14,8200.0,32.539,32.5853,32.539,32.5853,8200.0
2017-01-27 14:35:00,35.14,35.15,35.13,35.14,17510.0,32.5853,32.5946,32.5761,32.5853,17510.0
2017-01-27 14:40:00,35.15,35.16,35.14,35.15,9078.0,32.5946,32.6039,32.5853,32.5946,9078.0
2017-01-27 14:45:00,35.14,35.16,35.13,35.13,12991.0,32.5853,32.6039,32.5761,32.5761,12991.0
2017-01-27 14:50:00,35.13,35.14,35.12,35.13,4600.0,32.5761,32.5853,32.5668,32.5761,4600.0
2017-01-27 14:55:00,35.13,35.13,35.11,35.12,9756.0,32.5761,32.5761,32.5575,32.5668,9756.0
2017-01-27 15:00:00,35.12,35.12,35.1,35.12,13104.0,32.5668,32.5668,32.5482,32.5668,13104.0
2017-01-27 15:05:00,35.11,35.12,35.1,35.1,13408.0,32.5575,32.5668,32.5482,32.5482,13408.0
2017-01-27 15:10:00,35.1,35.11,35.09,35.11,14522.0,32.5482,32.5575,32.539,32.5575,14522.0
2017-01-27 15:15:00,35.11,35.12,35.1,35.11,14622.0,32.5575,32.5668,32.5482,32.5575,14622.0
2017-01-27 15:20:00,35.1,35.11,35.08,35.09,49907.0,32.5482,32.5575,32.5297,32.539,49907.0
2017-01-27 15:25:00,35.09,35.1,35.06,35.07,32575.0,32.539,32.5482,32.5111,32.5204,32575.0
2017-01-27 15:30:00,35.07,35.09,35.06,35.09,30791.0,32.5204,32.539,32.5111,32.539,30791.0
2017-01-27 15:35:00,35.09,35.1,35.07,35.09,40577.0,32.539,32.5482,32.5204,32.539,40577.0
2017-01-27 15:40:00,35.09,35.1,35.07,35.07,22868.0,32.539,32.5482,32.5204,32.5204,22868.0
2017-01-27 15:45:00,35.07,35.11,35.07,35.11,35802.0,32.5204,32.5575,32.5204,32.5575,35802.0
2017-01-27 15:50:00,35.1,35.11,35.08,35.09,49968.0,32.5482,32.5575,32.5297,32.539,49968.0
2017-01-27 15:55:00,35.1,35.13,35.1,35.12,58910.0,32.5482,32.5761,32.5482,32.5668,58910.0
2017-01-30 09:30:00,34.61,34.61,34.31,34.37,53944.0,32.0939,32.0939,31.8157,31.8713,53944.0
2017-01-30 09:35:00,34.36,34.41,34.29,34.29,61921.0,31.862,31.9084,31.7971,31.7971,61921.0
2017-01-30 09:40:00,34.3,34.35,34.23,34.24,39964.0,31.8064,31.8528,31.7415,31.7508,39964.0
2017-01-30 09:45:00,34.24,34.27,34.16,34.19,57339.0,31.7508,31.7786,31.6766,31.7044,57339.0
2017-01-30 09:50:00,34.19,34.3,34.19,34.27,32419.0,31.7044,31.8064,31.7044,31.7786,32419.0
2017-01-30 09:55:00,34.27,34.3,34.26,34.27,35802.0,31.7786,31.8064,31.7693,31.7786,35802.0
2017-01-30 10:00:00,34.27,34.32,34.23,34.3,29587.0,31.7786,31.8249,31.7415,31.8064,29587.0
2017-01-30 10:05:00,34.31,34.36,34.27,34.28,42268.0,31.8157,31.862,31.7786,31.7879,42268.0
2017-01-30 10:10:00,34.28,34.3,34.22,34.22,32250.0,31.7879,31.8064,31.7322,31.7322,32250.0
2017-01-30 10:15:00,34.25,34.26,34.19,34.19,38564.0,31.76,31.7693,31.7044,31.7044,38564.0
2017-01-30 10:20:00,34.2,34.29,34.2,34.29,20182.0,31.7137,31.7971,31.7137,31.7971,20182.0
2017-01-30 10:25:00,34.29,34.34,34.29,34.34,37425.0,31.7971,31.8435,31.7971,31.8435,37425.0
2017-01-30 10:30:00,34.34,34.37,34.32,34.35,6866.0,31.8435,31.8713,31.8249,31.8528,6866.0
2017-01-30 10:35:00,34.35,34.37,34.3,34.31,11000.0,31.8528,31.8713,31.8064,31.8157,11000.0
2017-01-30 10:40:00,34.3,34.31,34.28,34.29,9015.0,31.8064,31.8157,31.7879,31.7971,9015.0
2017-01-30 10:45:00,34.27,34.27,34.21,34.22,12000.0,31.7786,31.7786,31.7229,31.7322,12000.0
2017-01-30 10:50:00,34.22,34.25,34.21,34.21,8859.0,31.7322,31.76,31.7229,31.7229,8859.0
2017-01-30 10:55:00,34.21,34.25,34.2,34.25,15940.0,31.7229,31.76,31.7137,31.76,15940.0
2017-01-30 11:00:00,34.24,34.29,34.24,34.28,7887.0,31.7508,31.7971,31.7508,31.7879,7887.0
2017-01-30 11:05:00,34.27,34.31,34.27,34.3,18700.0,31.7786,31.8157,31.7786,31.8064,18700.0
2017-01-30 11:10:00,34.3,34.36,34.3,34.34,11184.0,31.8064,31.862,31.8064,31.8435,11184.0
2017-01-30 11:15:00,34.34,34.37,34.33,34.37,6318.0,31.8435,31.8713,31.8342,31.8713,6318.0
2017-01-30 11:20:00,34.38,34.4,34.3,34.3,23067.0,31.8806,31.8991,31.8064,31.8064,23067.0
2017-01-30 11:25:00,34.32,34.32,34.28,34.28,5533.0,31.8249,31.8249,31.7879,31.7879,5533.0
2017-01-30 11:30:00,34.27,34.28,34.24,34.27,45088.0,31.7786,31.7879,31.7508,31.7786,45088.0
2017-01-30 11:35:00,34.26,34.33,34.26,34.33,15425.0,31.7693,31.8342,31.7693,31.8342,15425.0
2017-01-30 11:40:00,34.33,34.34,34.32,34.34,4544.0,31.8342,31.8435,31.8249,31.8435,4544.0
2017-01-30 11:45:00,34.33,34.36,34.33,34.34,6110.0,31.8342,31.862,31.8342,31.8435,6110.0
2017-01-30 11:50:00,34.35,34.35,34.3,34.3,6712.0,31.8528,31.8528,31.8064,31.8064,6712.0
2017-01-30 11:55:00,34.32,34.33,34.31,34.33,8268.0,31.8249,31.8342,31.8157,31.8342,8268.0
2017-01-30 12:00:00,34.33,34.33,34.31,34.32,3105.0,31.8342,31.8342,31.8157,31.8249,3105.0
2017-01-30 12:05:00,34.32,34.34,34.31,34.32,8100.0,31.8249,31.8435,31.8157,31.8249,8100.0
2017-01-30 12:10:00,34.31,34.31,34.28,34.31,3904.0,31.8157,31.8157,31.7879,31.8157,3904.0
2017-01-30 12:15:00,34.32,34.32,34.3,34.32,1750.0,31.8249,31.8249,31.8064,31.8249,1750.0
2017-01-30 12:20:00,34.33,34.33,34.3,34.33,4172.0,31.8342,31.8342,31.8064,31.8342,4172.0
2017-01-30 12:25:00,34.33,34.33,34.31,34.32,6104.0,31.8342,31.8342,31.8157,31.8249,6104.0
2017-01-30 12:30:00,34.32,34.32,34.29,34.31,4139.0,31.8249,31.8249,31.7971,31.8157,4139.0
2017-01-30 12:35:00,34.3,34.32,34.29,34.32,24197.0,31.8064,31.8249,31.7971,31.8249,24197.0
2017-01-30 12:40:00,34.32,34.32,34.3,34.31,19380.0,31.8249,31.8249,31.8064,31.8157,19380.0
2017-01-30 12:45:00,34.31,34.33,34.31,34.32,13734.0,31.8157,31.8342,31.8157,31.8249,13734.0
2017-01-30 12:50:00,34.31,34.33,34.31,34.32,13460.0,31.8157,31.8342,31.8157,31.8249,13460.0
2017-01-30 12:55:00,34.32,34.33,34.31,34.33,6338.0,31.8249,31.8342,31.8157,31.8342,6338.0
2017-01-30 13:00:00,34.34,34.34,34.32,34.33,11777.0,31.8435,31.8435,31.8249,31.8342,11777.0
2017-01-30 13:05:00,34.33,34.35,34.31,34.35,10350.0,31.8342,31.8528,31.8157,31.8528,10350.0
2017-01-30 13:10:00,34.35,34.36,34.34,34.35,33543.0,31.8528,31.862,31.8435,31.8528,33543.0
2017-01-30 13:15:00,34.35,34.36,34.34,34.35,8957.0,31.8528,31.862,31.8435,31.8528,8957.0
2017-01-30 13:20:00,34.35,34.37,34.35,34.36,33456.0,31.8528,31.8713,31.8528,31.862,33456.0
2017-01-30 13:25:00,34.36,34.38,34.35,34.38,9296.0,31.862,31.8806,31.8528,31.8806,9296.0
2017-01-30 13:30:00,34.38,34.38,34.35,34.36,6908.0,31.8806,31.8806,31.8528,31.862,6908.0
2017-01-30 13:35:00,34.36,34.36,34.33,34.33,5973.0,31.862,31.862,31.8342,31.8342,5973.0
2017-01-30 13:40:00,34.34,34.37,34.33,34.36,13853.0,31.8435,31.8713,31.8342,31.862,13853.0
2017-01-30 13:45:00,34.36,34.39,34.36,34.39,4149.0,31.862,31.8899,31.862,31.8899,4149.0
2017-01-30 13:50:00,34.39,34.41,34.37,34.41,7593.0,31.8899,31.9084,31.8713,31.9084,7593.0
2017-01-30 13:55:00,34.42,34.45,34.41,34.44,12216.0,31.9177,31.9455,31.9084,31.9362,12216.0
2017-01-30 14:00:00,34.45,34.49,34.44,34.49,8674.0,31.9455,31.9826,31.9362,31.9826,8674.0
2017-01-30 14:05:00,34.48,34.49,34.47,34.48,7309.0,31.9733,31.9826,31.964,31.9733,7309.0
2017-01-30 14:10:00,34.49,34.51,34.48,34.51,5590.0,31.9826,32.0011,31.9733,32.0011,5590.0
2017-01-30 14:15:00,34.51,34.54,34.49,34.54,7974.0,32.0011,32.029,31.9826,32.029,7974.0
2017-01-30 14:20:00,34.55,34.56,34.55,34.56,2600.0,32.0382,32.0475,32.0382,32.0475,2600.0
2017-01-30 14:25:00,34.57,34.61,34.57,34.6,14178.0,32.0568,32.0939,32.0568,32.0846,14178.0
2017-01-30 14:30:00,34.6,34.63,34.6,34.61,4317.0,32.0846,32.1124,32.0846,32.0939,4317.0
2017-01-30 14:35:00,34.62,34.64,34.61,34.63,2400.0,32.1031,32.1217,32.0939,32.1124,2400.0
2017-01-30 14:40:00,34.63,34.63,34.6,34.62,4444.0,32.1124,32.1124,32.0846,32.1031,4444.0
2017-01-30 14:45:00,34.62,34.63,34.62,34.62,7703.0,32.1031,32.1124,32.1031,32.1031,7703.0
2017-01-30 14:50:00,34.62,34.63,34.62,34.63,6860.0,32.1031,32.1124,32.1031,32.1124,6860.0
2017-01-30 14:55:00,34.64,34.67,34.64,34.67,7900.0,32.1217,32.1495,32.1217,32.1495,7900.0
2017-01-30 15:00:00,34.68,34.68,34.6,34.6,12729.0,32.1588,32.1588,32.0846,32.0846,12729.0
2017-01-30 15:05:00,34.6,34.61,34.59,34.6,9035.0,32.0846,32.0939,32.0753,32.0846,9035.0
2017-01-30 15:10:00,34.6,34.61,34.59,34.6,14009.0,32.0846,32.0939,32.0753,32.0846,14009.0
2017-01-30 15:15:00,34.6,34.61,34.57,34.58,18255.0,32.0846,32.0939,32.0568,32.066,18255.0
2017-01-30 15:20:00,34.59,34.6,34.57,34.58,18687.0,32.0753,32.0846,32.0568,32.066,18687.0
2017-01-30 15:25:00,34.58,34.6,34.57,34.59,17607.0,32.066,32.0846,32.0568,32.0753,17607.0
2017-01-30 15:30:00,34.59,34.63,34.59,34.62,53992.0,32.0753,32.1124,32.0753,32.1031,53992.0
2017-01-30 15:35:00,34.61,34.62,34.59,34.59,53453.0,32.0939,32.1031,32.0753,32.0753,53453.0
2017-01-30 15:40:00,34.59,34.61,34.57,34.61,84694.0,32.0753,32.0939,32.0568,32.0939,84694.0
2017-01-30 15:45:00,34.61,34.65,34.61,34.64,63508.0,32.0939,32.131,32.0939,32.1217,63508.0
2017-01-30 15:50:00,34.65,34.67,34.65,34.66,70428.0,32.131,32.1495,32.131,32.1402,70428.0
2017-01-30 15:55:00,34.66,34.68,34.65,34.67,222074.0,32.1402,32.1588,32.131,32.1495,222074.0
2017-01-31 09:30:00,34.55,34.69,34.52,34.55,31337.0,32.0382,32.168,32.0104,32.0382,31337.0
2017-01-31 09:35:00,34.54,34.62,34.52,34.52,14947.0,32.029,32.1031,32.0104,32.0104,14947.0
2017-01-31 09:40:00,34.53,34.6,34.52,34.59,29880.0,32.0197,32.0846,32.0104,32.0753,29880.0
2017-01-31 09:45:00,34.59,34.6,34.53,34.56,25330.0,32.0753,32.0846,32.0197,32.0475,25330.0
2017-01-31 09:50:00,34.56,34.56,34.42,34.42,41510.0,32.0475,32.0475,31.9177,31.9177,41510.0
2017-01-31 09:55:00,34.42,34.44,34.39,34.44,9600.0,31.9177,31.9362,31.8899,31.9362,9600.0
2017-01-31 10:00:00,34.44,34.46,34.37,34.37,7145.0,31.9362,31.9548,31.8713,31.8713,7145.0
2017-01-31 10:05:00,34.37,34.44,34.37,34.42,12765.0,31.8713,31.9362,31.8713,31.9177,12765.0
2017-01-31 10:10:00,34.42,34.43,34.37,34.38,48436.0,31.9177,31.9269,31.8713,31.8806,48436.0
2017-01-31 10:15:00,34.38,34.41,34.36,34.39,15029.0,31.8806,31.9084,31.862,31.8899,15029.0
2017-01-31 10:20:00,34.39,34.41,34.39,34.39,19715.0,31.8899,31.9084,31.8899,31.8899,19715.0
2017-01-31 10:25:00,34.39,34.43,34.36,34.36,13717.0,31.8899,31.9269,31.862,31.862,13717.0
2017-01-31 10:30:00,34.36,34.46,34.36,34.46,10957.0,31.862,31.9548,31.862,31.9548,10957.0
2017-01-31 10:35:00,34.45,34.48,34.44,34.46,20833.0,31.9455,31.9733,31.9362,31.9548,20833.0
2017-01-31 10:40:00,34.46,34.47,34.38,34.39,20007.0,31.9548,31.964,31.8806,31.8899,20007.0
2017-01-31 10:45:00,34.39,34.43,34.38,34.38,116624.0,31.8899,31.9269,31.8806,31.8806,116624.0
2017-01-31 10:50:00,34.39,34.42,34.37,34.38,14532.0,31.8899,31.9177,31.8713,31.8806,14532.0
2017-01-31 10:55:00,34.39,34.39,34.35,34.38,11300.0,31.8899,31.8899,31.8528,31.8806,11300.0
2017-01-31 11:00:00,34.38,34.43,34.38,34.43,9994.0,31.8806,31.9269,31.8806,31.9269,9994.0
2017-01-31 11:05:00,34.43,34.44,34.4,34.41,11918.0,31.9269,31.9362,31.8991,31.9084,11918.0
2017-01-31 11:10:00,34.41,34.42,34.4,34.41,17616.0,31.9084,31.9177,31.8991,31.9084,17616.0
2017-01-31 11:15:00,34.42,34.44,34.41,34.41,10440.0,31.9177,31.9362,31.9084,31.9084,10440.0
2017-01-31 11:20:00,34.41,34.42,34.39,34.41,48751.0,31.9084,31.9177,31.8899,31.9084,48751.0
2017-01-31 11:25:00,34.41,34.44,34.41,34.43,18606.0,31.9084,31.9362,31.9084,31.9269,18606.0
2017-01-31 11:30:00,34.42,34.42,34.37,34.37,26219.0,31.9177,31.9177,31.8713,31.8713,26219.0
2017-01-31 11:35:00,34.36,34.37,34.34,34.36,26260.0,31.862,31.8713,31.8435,31.862,26260.0
2017-01-31 11:40:00,34.35,34.36,34.33,34.33,13362.0,31.8528,31.862,31.8342,31.8342,13362.0
2017-01-31 11:45:00,34.33,34.33,34.29,34.3,23359.0,31.8342,31.8342,31.7971,31.8064,23359.0
2017-01-31 11:50:00,34.3,34.32,34.3,34.3,11370.0,31.8064,31.8249,31.8064,31.8064,11370.0
2017-01-31 11:55:00,34.3,34.31,34.28,34.29,24258.0,31.8064,31.8157,31.7879,31.7971,24258.0
2017-01-31 12:00:00,34.29,34.32,34.28,34.29,10321.0,31.7971,31.8249,31.7879,31.7971,10321.0
2017-01-31 12:05:00,34.29,34.32,34.29,34.32,12110.0,31.7971,31.8249,31.7971,31.8249,12110.0
2017-01-31 12:10:00,34.32,34.33,34.31,34.33,7400.0,31.8249,31.8342,31.8157,31.8342,7400.0
2017-01-31 12:15:00,34.33,34.35,34.32,34.34,9386.0,31.8342,31.8528,31.8249,31.8435,9386.0
2017-01-31 12:20:00,34.34,34.36,34.34,34.35,11500.0,31.8435,31.862,31.8435,31.8528,11500.0
2017-01-31 12:25:00,34.35,34.36,34.34,34.34,14892.0,31.8528,31.862,31.8435,31.8435,14892.0
2017-01-31 12:30:00,34.35,34.35,34.31,34.34,16709.0,31.8528,31.8528,31.8157,31.8435,16709.0
2017-01-31 12:35:00,34.33,34.33,34.3,34.31,25371.0,31.8342,31.8342,31.8064,31.8157,25371.0
2017-01-31 12:40:00,34.31,34.36,34.31,34.36,42473.0,31.8157,31.862,31.8157,31.862,42473.0
2017-01-31 12:45:00,34.37,34.39,34.37,34.39,12908.0,31.8713,31.8899,31.8713,31.8899,12908.0
2017-01-31 12:50:00,34.39,34.4,34.38,34.38,8650.0,31.8899,31.8991,31.8806,31.8806,8650.0
2017-01-31 12:55:00,34.38,34.39,34.36,34.39,10050.0,31.8806,31.8899,31.862,31.8899,10050.0
2017-01-31 13:00:00,34.38,34.4,34.35,34.35,29548.0,31.8806,31.8991,31.8528,31.8528,29548.0
2017-01-31 13:05:00,34.35,34.35,34.34,34.35,3800.0,31.8528,31.8528,31.8435,31.8528,3800.0
2017-01-31 13:10:00,34.34,34.35,34.29,34.31,10400.0,31.8435,31.8528,31.7971,31.8157,10400.0
2017-01-31 13:15:00,34.3,34.31,34.29,34.3,14849.0,31.8064,31.8157,31.7971,31.8064,14849.0
2017-01-31 13:20:00,34.3,34.33,34.3,34.32,18686.0,31.8064,31.8342,31.8064,31.8249,18686.0
2017-01-31 13:25:00,34.32,34.34,34.31,34.34,10411.0,31.8249,31.8435,31.8157,31.8435,10411.0
2017-01-31 13:30:00,34.34,34.36,34.34,34.36,8580.0,31.8435,31.862,31.8435,31.862,8580.0
2017-01-31 13:35:00,34.36,34.36,34.33,34.34,10767.0,31.862,31.862,31.8342,31.8435,10767.0
2017-01-31 13:40:00,34.34,34.35,34.31,34.32,16732.0,31.8435,31.8528,31.8157,31.8249,16732.0
2017-01-31 13:45:00,34.32,34.32,34.29,34.31,55034.0,31.8249,31.8249,31.7971,31.8157,55034.0
2017-01-31 13:50:00,34.3,34.31,34.29,34.29,39659.0,31.8064,31.8157,31.7971,31.7971,39659.0
2017-01-31 13:55:00,34.29,34.3,34.25,34.28,15088.0,31.7971,31.8064,31.76,31.7879,15088.0
2017-01-31 14:00:00,34.29,34.32,34.29,34.31,7060.0,31.7971,31.8249,31.7971,31.8157,7060.0
2017-01-31 14:05:00,34.3,34.31,34.28,34.3,8680.0,31.8064,31.8157,31.7879,31.8064,8680.0
2017-01-31 14:10:00,34.29,34.3,34.29,34.3,9018.0,31.7971,31.8064,31.7971,31.8064,9018.0
2017-01-31 14:15:00,34.3,34.34,34.3,34.33,4600.0,31.8064,31.8435,31.8064,31.8342,4600.0
2017-01-31 14:20:00,34.33,34.38,34.33,34.38,13972.0,31.8342,31.8806,31.8342,31.8806,13972.0
2017-01-31 14:25:00,34.38,34.39,34.37,34.37,5982.0,31.8806,31.8899,31.8713,31.8713,5982.0
2017-01-31 14:30:00,34.37,34.38,34.36,34.37,13338.0,31.8713,31.8806,31.862,31.8713,13338.0
2017-01-31 14:35:00,34.37,34.42,34.36,34.41,18595.0,31.8713,31.9177,31.862,31.9084,18595.0
2017-01-31 14:40:00,34.41,34.43,34.41,34.43,5708.0,31.9084,31.9269,31.9084,31.9269,5708.0
2017-01-31 14:45:00,34.43,34.45,34.42,34.44,13064.0,31.9269,31.9455,31.9177,31.9362,13064.0
2017-01-31 14:50:00,34.45,34.47,34.45,34.47,6790.0,31.9455,31.964,31.9455,31.964,6790.0
2017-01-31 14:55:00,34.46,34.48,34.46,34.48,11000.0,31.9548,31.9733,31.9548,31.9733,11000.0
2017-01-31 15:00:00,34.48,34.52,34.48,34.52,25800.0,31.9733,32.0104,31.9733,32.0104,25800.0
2017-01-31 15:05:00,34.52,34.54,34.51,34.54,4550.0,32.0104,32.029,32.0011,32.029,4550.0
2017-01-31 15:10:00,34.55,34.57,34.54,34.57,17062.0,32.0382,32.0568,32.029,32.0568,17062.0
2017-01-31 15:15:00,34.57,34.57,34.53,34.53,10212.0,32.0568,32.0568,32.0197,32.0197,10212.0
2017-01-31 15:20:00,34.54,34.54,34.52,34.52,15404.0,32.029,32.029,32.0104,32.0104,15404.0
2017-01-31 15:25:00,34.52,34.52,34.46,34.47,52762.0,32.0104,32.0104,31.9548,31.964,52762.0
2017-01-31 15:30:00,34.47,34.51,34.46,34.51,64888.0,31.964,32.0011,31.9548,32.0011,64888.0
2017-01-31 15:35:00,34.5,34.54,34.49,34.54,23979.0,31.9919,32.029,31.9826,32.029,23979.0
2017-01-31 15:40:00,34.53,34.57,34.52,34.56,58173.0,32.0197,32.0568,32.0104,32.0475,58173.0
2017-01-31 15:45:00,34.56,34.57,34.54,34.54,34396.0,32.0475,32.0568,32.029,32.029,34396.0
2017-01-31 15:50:00,34.54,34.55,34.51,34.52,53248.0,32.029,32.0382,32.0011,32.0104,53248.0
2017-01-31 15:55:00,34.52,34.54,34.5,34.53,162485.0,32.0104,32.029,31.9919,32.0197,162485.0
2017-02-01 09:30:00,34.69,34.75,34.55,34.67,46854.0,32.168,32.2237,32.0382,32.1495,46854.0
2017-02-01 09:35:00,34.67,34.72,34.66,34.7,32062.0,32.1495,32.1959,32.1402,32.1773,32062.0
2017-02-01 09:40:00,34.68,34.68,34.59,34.6,16751.0,32.1588,32.1588,32.0753,32.0846,16751.0
2017-02-01 09:45:00,34.6,34.65,34.59,34.64,16844.0,32.0846,32.131,32.0753,32.1217,16844.0
2017-02-01 09:50:00,34.66,34.71,34.64,34.65,43593.0,32.1402,32.1866,32.1217,32.131,43593.0
2017-02-01 09:55:00,34.63,34.64,34.57,34.58,23313.0,32.1124,32.1217,32.0568,32.066,23313.0
2017-02-01 10:00:00,34.58,34.6,34.54,34.59,13300.0,32.066,32.0846,32.029,32.0753,13300.0
2017-02-01 10:05:00,34.6,34.61,34.51,34.55,39689.0,32.0846,32.0939,32.0011,32.0382,39689.0
2017-02-01 10:10:00,34.54,34.54,34.46,34.47,54380.0,32.029,32.029,31.9548,31.964,54380.0
2017-02-01 10:15:00,34.47,34.55,34.47,34.54,21083.0,31.964,32.0382,31.964,32.029,21083.0
2017-02-01 10:20:00,34.54,34.54,34.52,34.53,42474.0,32.029,32.029,32.0104,32.0197,42474.0
2017-02-01 10:25:00,34.53,34.56,34.52,34.53,9581.0,32.0197,32.0475,32.0104,32.0197,9581.0
2017-02-01 10:30:00,34.53,34.55,34.51,34.54,9000.0,32.0197,32.0382,32.0011,32.029,9000.0
2017-02-01 10:35:00,34.51,34.53,34.44,34.45,15691.0,32.0011,32.0197,31.9362,31.9455,15691.0
2017-02-01 10:40:00,34.46,34.5,34.46,34.5,4800.0,31.9548,31.9919,31.9548,31.9919,4800.0
2017-02-01 10:45:00,34.5,34.5,34.45,34.45,16970.0,31.9919,31.9919,31.9455,31.9455,16970.0
2017-02-01 10:50:00,34.46,34.49,34.45,34.49,3494.0,31.9548,31.9826,31.9455,31.9826,3494.0
2017-02-01 10:55:00,34.49,34.51,34.44,34.44,6316.0,31.9826,32.0011,31.9362,31.9362,6316.0
2017-02-01 11:00:00,34.45,34.48,34.45,34.46,5800.0,31.9455,31.9733,31.9455,31.9548,5800.0
2017-02-01 11:05:00,34.47,34.49,34.46,34.48,2404.0,31.964,31.9826,31.9548,31.9733,2404.0
2017-02-01 11:10:00,34.49,34.49,34.47,34.47,4875.0,31.9826,31.9826,31.964,31.964,4875.0
2017-02-01 11:15:00,34.46,34.46,34.4,34.41,3800.0,31.9548,31.9548,31.8991,31.9084,3800.0
2017-02-01 11:20:00,34.42,34.43,34.4,34.43,900.0,31.9177,31.9269,31.8991,31.9269,900.0
2017-02-01 11:25:00,34.41,34.42,34.33,34.33,5944.0,31.9084,31.9177,31.8342,31.8342,5944.0
2017-02-01 11:30:00,34.34,34.37,34.34,34.35,4625.0,31.8435,31.8713,31.8435,31.8528,4625.0
2017-02-01 11:35:00,34.35,34.35,34.34,34.34,3798.0,31.8528,31.8528,31.8435,31.8435,3798.0
2017-02-01 11:40:00,34.35,34.38,34.35,34.36,4821.0,31.8528,31.8806,31.8528,31.862,4821.0
2017-02-01 11:45:00,34.36,34.38,34.32,34.32,11300.0,31.862,31.8806,31.8249,31.8249,11300.0
2017-02-01 11:50:00,34.31,34.36,34.3,34.36,6008.0,31.8157,31.862,31.8064,31.862,6008.0
2017-02-01 11:55:00,34.36,34.38,34.35,34.38,7496.0,31.862,31.8806,31.8528,31.8806,7496.0
2017-02-01 12:00:00,34.4,34.43,34.4,34.41,2623.0,31.8991,31.9269,31.8991,31.9084,2623.0
2017-02-01 12:05:00,34.41,34.42,34.4,34.4,3280.0,31.9084,31.9177,31.8991,31.8991,3280.0
2017-02-01 12:10:00,34.41,34.43,34.39,34.4,6774.0,31.9084,31.9269,31.8899,31.8991,6774.0
2017-02-01 12:15:00,34.39,34.39,34.35,34.37,8495.0,31.8899,31.8899,31.8528,31.8713,8495.0
2017-02-01 12:20:00,34.35,34.38,34.33,34.34,3707.0,31.8528,31.8806,31.8342,31.8435,3707.0
2017-02-01 12:25:00,34.34,34.36,34.32,34.36,3400.0,31.8435,31.862,31.8249,31.862,3400.0
2017-02-01 12:30:00,34.36,34.38,34.35,34.37,5666.0,31.862,31.8806,31.8528,31.8713,5666.0
2017-02-01 12:35:00,34.36,34.38,34.36,34.38,3400.0,31.862,31.8806,31.862,31.8806,3400.0
2017-02-01 12:40:00,34.39,34.4,34.38,34.39,5108.0,31.8899,31.8991,31.8806,31.8899,5108.0
2017-02-01 12:45:00,34.39,34.41,34.38,34.39,4400.0,31.8899,31.9084,31.8806,31.8899,4400.0
2017-02-01 12:50:00,34.39,34.4,34.38,34.39,6704.0,31.8899,31.8991,31.8806,31.8899,6704.0
2017-02-01 12:55:00,34.39,34.4,34.38,34.4,2862.0,31.8899,31.8991,31.8806,31.8991,2862.0
2017-02-01 13:00:00,34.4,34.41,34.38,34.39,3602.0,31.8991,31.9084,31.8806,31.8899,3602.0
2017-02-01 13:05:00,34.38,34.39,34.37,34.38,5977.0,31.8806,31.8899,31.8713,31.8806,5977.0
2017-02-01 13:10:00,34.38,34.38,34.35,34.36,7750.0,31.8806,31.8806,31.8528,31.862,7750.0
2017-02-01 13:15:00,34.36,34.38,34.36,34.37,1668.0,31.862,31.8806,31.862,31.8713,1668.0
2017-02-01 13:20:00,34.37,34.37,34.35,34.37,4392.0,31.8713,31.8713,31.8528,31.8713,4392.0
2017-02-01 13:25:00,34.36,34.36,34.34,34.36,4394.0,31.862,31.862,31.8435,31.862,4394.0
2017-02-01 13:30:00,34.36,34.39,34.36,34.38,2256.0,31.862,31.8899,31.862,31.8806,2256.0
2017-02-01 13:35:00,34.38,34.39,34.38,34.39,8188.0,31.8806,31.8899,31.8806,31.8899,8188.0
2017-02-01 13:40:00,34.38,34.41,34.38,34.4,5215.0,31.8806,31.9084,31.8806,31.8991,5215.0
2017-02-01 13:45:00,34.4,34.4,34.37,34.38,9612.0,31.8991,31.8991,31.8713,31.8806,9612.0
2017-02-01 13:50:00,34.38,34.39,34.37,34.37,5694.0,31.8806,31.8899,31.8713,31.8713,5694.0
2017-02-01 13:55:00,34.37,34.38,34.33,34.36,15403.0,31.8713,31.8806,31.8342,31.862,15403.0
2017-02-01 14:00:00,34.35,34.41,34.31,34.34,14288.0,31.8528,31.9084,31.8157,31.8435,14288.0
2017-02-01 14:05:00,34.34,34.42,34.33,34.38,16827.0,31.8435,31.9177,31.8342,31.8806,16827.0
2017-02-01 14:10:00,34.39,34.48,34.39,34.48,18322.0,31.8899,31.9733,31.8899,31.9733,18322.0
2017-02-01 14:15:00,34.47,34.48,34.44,34.47,71255.0,31.964,31.9733,31.9362,31.964,71255.0
2017-02-01 14:20:00,34.47,34.48,34.44,34.45,5704.0,31.964,31.9733,31.9362,31.9455,5704.0
2017-02-01 14:25:00,34.45,34.47,34.44,34.45,3901.0,31.9455,31.964,31.9362,31.9455,3901.0
2017-02-01 14:30:00,34.45,34.45,34.39,34.4,10617.0,31.9455,31.9455,31.8899,31.8991,10617.0
2017-02-01 14:35:00,34.39,34.42,34.39,34.42,2443.0,31.8899,31.9177,31.8899,31.9177,2443.0
2017-02-01 14:40:00,34.42,34.42,34.37,34.39,8626.0,31.9177,31.9177,31.8713,31.8899,8626.0
2017-02-01 14:45:00,34.4,34.41,34.38,34.4,24320.0,31.8991,31.9084,31.8806,31.8991,24320.0
2017-02-01 14:50:00,34.4,34.4,34.38,34.39,4859.0,31.8991,31.8991,31.8806,31.8899,4859.0
2017-02-01 14:55:00,34.39,34.4,34.37,34.4,6801.0,31.8899,31.8991,31.8713,31.8991,6801.0
2017-02-01 15:00:00,34.4,34.42,34.4,34.42,10093.0,31.8991,31.9177,31.8991,31.9177,10093.0
2017-02-01 15:05:00,34.43,34.43,34.4,34.42,10376.0,31.9269,31.9269,31.8991,31.9177,10376.0
2017-02-01 15:10:00,34.42,34.43,34.41,34.42,3300.0,31.9177,31.9269,31.9084,31.9177,3300.0
2017-02-01 15:15:00,34.43,34.44,34.41,34.43,20195.0,31.9269,31.9362,31.9084,31.9269,20195.0
2017-02-01 15:20:00,34.45,34.49,34.45,34.48,6122.0,31.9455,31.9826,31.9455,31.9733,6122.0
2017-02-01 15:25:00,34.49,34.51,34.48,34.51,7096.0,31.9826,32.0011,31.9733,32.0011,7096.0
2017-02-01 15:30:00,34.51,34.54,34.5,34.54,5634.0,32.0011,32.029,31.9919,32.029,5634.0
2017-02-01 15:35:00,34.55,34.56,34.54,34.56,18903.0,32.0382,32.0475,32.029,32.0475,18903.0
2017-02-01 15:40:00,34.57,34.57,34.54,34.55,21710.0,32.0568,32.0568,32.029,32.0382,21710.0
2017-02-01 15:45:00,34.55,34.55,34.51,34.52,14599.0,32.0382,32.0382,32.0011,32.0104,14599.0
2017-02-01 15:50:00,34.52,34.53,34.5,34.51,27698.0,32.0104,32.0197,31.9919,32.0011,27698.0
2017-02-01 15:55:00,34.51,34.52,34.49,34.5,92608.0,32.0011,32.0104,31.9826,31.9919,92608.0
2017-02-02 09:30:00,34.45,34.49,34.29,34.37,70392.0,31.9455,31.9826,31.7971,31.8713,70392.0
2017-02-02 09:35:00,34.34,34.39,34.31,34.35,44051.0,31.8435,31.8899,31.8157,31.8528,44051.0
2017-02-02 09:40:00,34.36,34.42,34.36,34.4,16747.0,31.862,31.9177,31.862,31.8991,16747.0
2017-02-02 09:45:00,34.39,34.4,34.33,34.39,9255.0,31.8899,31.8991,31.8342,31.8899,9255.0
2017-02-02 09:50:00,34.39,34.39,34.33,34.34,7198.0,31.8899,31.8899,31.8342,31.8435,7198.0
2017-02-02 09:55:00,34.32,34.35,34.3,34.35,5600.0,31.8249,31.8528,31.8064,31.8528,5600.0
2017-02-02 10:00:00,34.34,34.34,34.27,34.29,676252.0,31.8435,31.8435,31.7786,31.7971,676252.0
2017-02-02 10:05:00,34.3,34.32,34.29,34.31,7653.0,31.8064,31.8249,31.7971,31.8157,7653.0
2017-02-02 10:10:00,34.32,34.39,34.32,34.39,9095.0,31.8249,31.8899,31.8249,31.8899,9095.0
2017-02-02 10:15:00,34.4,34.41,34.37,34.38,11500.0,31.8991,31.9084,31.8713,31.8806,11500.0
2017-02-02 10:20:00,34.37,34.38,34.34,34.34,5630.0,31.8713,31.8806,31.8435,31.8435,5630.0
2017-02-02 10:25:00,34.32,34.37,34.32,34.34,3600.0,31.8249,31.8713,31.8249,31.8435,3600.0
2017-02-02 10:30:00,34.36,34.36,34.32,34.34,22989.0,31.862,31.862,31.8249,31.8435,22989.0
2017-02-02 10:35:00,34.34,34.39,34.34,34.39,1600.0,31.8435,31.8899,31.8435,31.8899,1600.0
2017-02-02 10:40:00,34.41,34.45,34.4,34.45,10410.0,31.9084,31.9455,31.8991,31.9455,10410.0
2017-02-02 10:45:00,34.45,34.48,34.45,34.47,8757.0,31.9455,31.9733,31.9455,31.964,8757.0
2017-02-02 10:50:00,34.48,34.49,34.46,34.46,3145.0,31.9733,31.9826,31.9548,31.9548,3145.0
2017-02-02 10:55:00,34.47,34.53,34.47,34.53,6500.0,31.964,32.0197,31.964,32.0197,6500.0
2017-02-02 11:00:00,34.56,34.57,34.55,34.55,5200.0,32.0475,32.0568,32.0382,32.0382,5200.0
2017-02-02 11:05:00,34.55,34.56,34.5,34.5,4000.0,32.0382,32.0475,31.9919,31.9919,4000.0
2017-02-02 11:10:00,34.5,34.5,34.47,34.47,8000.0,31.9919,31.9919,31.964,31.964,8000.0
2017-02-02 11:15:00,34.46,34.49,34.46,34.48,7475.0,31.9548,31.9826,31.9548,31.9733,7475.0
2017-02-02 11:20:00,34.48,34.5,34.46,34.49,7793.0,31.9733,31.9919,31.9548,31.9826,7793.0
2017-02-02 11:25:00,34.49,34.51,34.47,34.47,9016.0,31.9826,32.0011,31.964,31.964,9016.0
2017-02-02 11:30:00,34.47,34.49,34.46,34.48,46776.0,31.964,31.9826,31.9548,31.9733,46776.0
2017-02-02 11:35:00,34.48,34.49,34.46,34.48,31535.0,31.9733,31.9826,31.9548,31.9733,31535.0
2017-02-02 11:40:00,34.47,34.48,34.45,34.47,9814.0,31.964,31.9733,31.9455,31.964,9814.0
2017-02-02 11:45:00,34.47,34.47,34.43,34.43,24698.0,31.964,31.964,31.9269,31.9269,24698.0
2017-02-02 11:50:00,34.43,34.43,34.4,34.42,10594.0,31.9269,31.9269,31.8991,31.9177,10594.0
2017-02-02 11:55:00,34.41,34.41,34.35,34.35,8522.0,31.9084,31.9084,31.8528,31.8528,8522.0
2017-02-02 12:00:00,34.35,34.36,34.34,34.36,16060.0,31.8528,31.862,31.8435,31.862,16060.0
2017-02-02 12:05:00,34.37,34.41,34.37,34.41,3970.0,31.8713,31.9084,31.8713,31.9084,3970.0
2017-02-02 12:10:00,34.39,34.41,34.39,34.4,3300.0,31.8899,31.9084,31.8899,31.8991,3300.0
2017-02-02 12:15:00,34.4,34.41,34.38,34.39,3700.0,31.8991,31.9084,31.8806,31.8899,3700.0
2017-02-02 12:20:00,34.4,34.42,34.4,34.41,2100.0,31.8991,31.9177,31.8991,31.9084,2100.0
2017-02-02 12:25:00,34.41,34.45,34.41,34.44,2650.0,31.9084,31.9455,31.9084,31.9362,2650.0
2017-02-02 12:30:00,34.44,34.44,34.43,34.44,3617.0,31.9362,31.9362,31.9269,31.9362,3617.0
2017-02-02 12:35:00,34.44,34.45,34.43,34.45,4982.0,31.9362,31.9455,31.9269,31.9455,4982.0
2017-02-02 12:40:00,34.45,34.46,34.44,34.44,3500.0,31.9455,31.9548,31.9362,31.9362,3500.0
2017-02-02 12:45:00,34.45,34.45,34.41,34.41,2700.0,31.9455,31.9455,31.9084,31.9084,2700.0
2017-02-02 12:50:00,34.41,34.42,34.4,34.4,900.0,31.9084,31.9177,31.8991,31.8991,900.0
2017-02-02 12:55:00,34.38,34.39,34.37,34.39,1765.0,31.8806,31.8899,31.8713,31.8899,1765.0
2017-02-02 13:00:00,34.4,34.4,34.36,34.37,5941.0,31.8991,31.8991,31.862,31.8713,5941.0
2017-02-02 13:05:00,34.38,34.38,34.36,34.37,6000.0,31.8806,31.8806,31.862,31.8713,6000.0
2017-02-02 13:10:00,34.37,34.38,34.36,34.37,1600.0,31.8713,31.8806,31.862,31.8713,1600.0
2017-02-02 13:15:00,34.36,34.36,34.33,34.34,6202.0,31.862,31.862,31.8342,31.8435,6202.0
2017-02-02 13:20:00,34.33,34.33,34.29,34.3,4200.0,31.8342,31.8342,31.7971,31.8064,4200.0
2017-02-02 13:25:00,34.29,34.3,34.27,34.29,4000.0,31.7971,31.8064,31.7786,31.7971,4000.0
2017-02-02 13:30:00,34.28,34.32,34.28,34.32,3900.0,31.7879,31.8249,31.7879,31.8249,3900.0
2017-02-02 13:35:00,34.32,34.32,34.3,34.31,9857.0,31.8249,31.8249,31.8064,31.8157,9857.0
2017-02-02 13:40:00,34.32,34.39,34.32,34.39,1300.0,31.8249,31.8899,31.8249,31.8899,1300.0
2017-02-02 13:45:00,34.4,34.4,34.37,34.37,13800.0,31.8991,31.8991,31.8713,31.8713,13800.0
2017-02-02 13:50:00,34.38,34.41,34.38,34.41,9500.0,31.8806,31.9084,31.8806,31.9084,9500.0
2017-02-02 13:55:00,34.4,34.4,34.37,34.39,2900.0,31.8991,31.8991,31.8713,31.8899,2900.0
2017-02-02 14:00:00,34.38,34.38,34.36,34.38,7307.0,31.8806,31.8806,31.862,31.8806,7307.0
2017-02-02 14:05:00,34.36,34.36,34.34,34.34,2032.0,31.862,31.862,31.8435,31.8435,2032.0
2017-02-02 14:10:00,34.34,34.34,34.32,34.33,1940.0,31.8435,31.8435,31.8249,31.8342,1940.0
2017-02-02 14:15:00,34.33,34.33,34.31,34.31,5900.0,31.8342,31.8342,31.8157,31.8157,5900.0
2017-02-02 14:20:00,34.3,34.3,34.28,34.29,7920.0,31.8064,31.8064,31.7879,31.7971,7920.0
2017-02-02 14:25:00,34.31,34.32,34.29,34.3,12300.0,31.8157,31.8249,31.7971,31.8064,12300.0
2017-02-02 14:30:00,34.3,34.33,34.29,34.32,6212.0,31.8064,31.8342,31.7971,31.8249,6212.0
2017-02-02 14:35:00,34.32,34.35,34.32,34.34,8800.0,31.8249,31.8528,31.8249,31.8435,8800.0
2017-02-02 14:40:00,34.34,34.35,34.32,34.34,5854.0,31.8435,31.8528,31.8249,31.8435,5854.0
2017-02-02 14:45:00,34.34,34.35,34.31,34.32,13400.0,31.8435,31.8528,31.8157,31.8249,13400.0
2017-02-02 14:50:00,34.32,34.33,34.32,34.33,6000.0,31.8249,31.8342,31.8249,31.8342,6000.0
2017-02-02 14:55:00,34.32,34.33,34.32,34.32,3500.0,31.8249,31.8342,31.8249,31.8249,3500.0
2017-02-02 15:00:00,34.32,34.33,34.3,34.32,10906.0,31.8249,31.8342,31.8064,31.8249,10906.0
2017-02-02 15:05:00,34.32,34.34,34.31,34.34,5980.0,31.8249,31.8435,31.8157,31.8435,5980.0
2017-02-02 15:10:00,34.34,34.35,34.33,34.34,10068.0,31.8435,31.8528,31.8342,31.8435,10068.0
2017-02-02 15:15:00,34.34,34.34,34.31,34.34,36874.0,31.8435,31.8435,31.8157,31.8435,36874.0
2017-02-02 15:20:00,34.35,34.37,34.34,34.35,18643.0,31.8528,31.8713,31.8435,31.8528,18643.0
2017-02-02 15:25:00,34.35,34.36,34.34,34.34,9895.0,31.8528,31.862,31.8435,31.8435,9895.0
2017-02-02 15:30:00,34.34,34.36,34.33,34.34,42479.0,31.8435,31.862,31.8342,31.8435,42479.0
2017-02-02 15:35:00,34.34,34.35,34.31,34.32,12109.0,31.8435,31.8528,31.8157,31.8249,12109.0
2017-02-02 15:40:00,34.32,34.33,34.3,34.32,18313.0,31.8249,31.8342,31.8064,31.8249,18313.0
2017-02-02 15:45:00,34.32,34.34,34.32,34.33,64941.0,31.8249,31.8435,31.8249,31.8342,64941.0
2017-02-02 15:50:00,34.33,34.35,34.31,34.33,109317.0,31.8342,31.8528,31.8157,31.8342,109317.0
2017-02-02 15:55:00,34.33,34.34,34.32,34.33,142052.0,31.8342,31.8435,31.8249,31.8342,142052.0
2017-02-03 09:30:00,34.56,34.63,34.48,34.53,39160.0,32.0475,32.1124,31.9733,32.0197,39160.0
2017-02-03 09:35:00,34.51,34.54,34.48,34.54,13853.0,32.0011,32.029,31.9733,32.029,13853.0
2017-02-03 09:40:00,34.53,34.54,34.47,34.5,8000.0,32.0197,32.029,31.964,31.9919,8000.0
2017-02-03 09:45:00,34.51,34.55,34.48,34.52,13796.0,32.0011,32.0382,31.9733,32.0104,13796.0
2017-02-03 09:50:00,34.52,34.53,34.49,34.51,16918.0,32.0104,32.0197,31.9826,32.0011,16918.0
2017-02-03 09:55:00,34.51,34.51,34.47,34.47,9600.0,32.0011,32.0011,31.964,31.964,9600.0
2017-02-03 10:00:00,34.47,34.52,34.47,34.5,20531.0,31.964,32.0104,31.964,31.9919,20531.0
2017-02-03 10:05:00,34.5,34.59,34.5,34.59,36781.0,31.9919,32.0753,31.9919,32.0753,36781.0
2017-02-03 10:10:00,34.6,34.6,34.5,34.52,25372.0,32.0846,32.0846,31.9919,32.0104,25372.0
2017-02-03 10:15:00,34.52,34.58,34.52,34.58,16211.0,32.0104,32.066,32.0104,32.066,16211.0
2017-02-03 10:20:00,34.57,34.59,34.56,34.58,3500.0,32.0568,32.0753,32.0475,32.066,3500.0
2017-02-03 10:25:00,34.59,34.64,34.58,34.58,11600.0,32.0753,32.1217,32.066,32.066,11600.0
2017-02-03 10:30:00,34.57,34.57,34.53,34.53,5126.0,32.0568,32.0568,32.0197,32.0197,5126.0
2017-02-03 10:35:00,34.53,34.55,34.52,34.55,4023.0,32.0197,32.0382,32.0104,32.0382,4023.0
2017-02-03 10:40:00,34.56,34.58,34.55,34.56,9566.0,32.0475,32.066,32.0382,32.0475,9566.0
2017-02-03 10:45:00,34.56,34.58,34.53,34.57,5545.0,32.0475,32.066,32.0197,32.0568,5545.0
2017-02-03 10:50:00,34.57,34.57,34.54,34.56,4324.0,32.0568,32.0568,32.029,32.0475,4324.0
2017-02-03 10:55:00,34.57,34.59,34.56,34.59,4300.0,32.0568,32.0753,32.0475,32.0753,4300.0
2017-02-03 11:00:00,34.59,34.65,34.59,34.65,4041.0,32.0753,32.131,32.0753,32.131,4041.0
2017-02-03 11:05:00,34.65,34.65,34.62,34.62,4000.0,32.131,32.131,32.1031,32.1031,4000.0
2017-02-03 11:10:00,34.62,34.64,34.6,34.62,3385.0,32.1031,32.1217,32.0846,32.1031,3385.0
2017-02-03 11:15:00,34.61,34.62,34.61,34.62,3500.0,32.0939,32.1031,32.0939,32.1031,3500.0
2017-02-03 11:20:00,34.62,34.62,34.59,34.59,5300.0,32.1031,32.1031,32.0753,32.0753,5300.0
2017-02-03 11:25:00,34.59,34.61,34.59,34.61,6021.0,32.0753,32.0939,32.0753,32.0939,6021.0
2017-02-03 11:30:00,34.59,34.61,34.57,34.58,4900.0,32.0753,32.0939,32.0568,32.066,4900.0
2017-02-03 11:35:00,34.58,34.58,34.54,34.56,4799.0,32.066,32.066,32.029,32.0475,4799.0
2017-02-03 11:40:00,34.55,34.55,34.52,34.53,3546.0,32.0382,32.0382,32.0104,32.0197,3546.0
2017-02-03 11:45:00,34.53,34.54,34.52,34.54,3700.0,32.0197,32.029,32.0104,32.029,3700.0
2017-02-03 11:50:00,34.55,34.57,34.54,34.55,5446.0,32.0382,32.0568,32.029,32.0382,5446.0
2017-02-03 11:55:00,34.56,34.56,34.55,34.56,2200.0,32.0475,32.0475,32.0382,32.0475,2200.0
2017-02-03 12:00:00,34.57,34.6,34.57,34.59,7041.0,32.0568,32.0846,32.0568,32.0753,7041.0
2017-02-03 12:05:00,34.59,34.6,34.59,34.59,1414.0,32.0753,32.0846,32.0753,32.0753,1414.0
2017-02-03 12:10:00,34.59,34.6,34.58,34.58,6800.0,32.0753,32.0846,32.066,32.066,6800.0
2017-02-03 12:15:00,34.57,34.57,34.56,34.56,1692.0,32.0568,32.0568,32.0475,32.0475,1692.0
2017-02-03 12:20:00,34.57,34.57,34.56,34.57,1400.0,32.0568,32.0568,32.0475,32.0568,1400.0
2017-02-03 12:25:00,34.57,34.58,34.55,34.57,6725.0,32.0568,32.066,32.0382,32.0568,6725.0
2017-02-03 12:30:00,34.57,34.58,34.56,34.57,1700.0,32.0568,32.066,32.0475,32.0568,1700.0
2017-02-03 12:35:00,34.57,34.57,34.55,34.56,6993.0,32.0568,32.0568,32.0382,32.0475,6993.0
2017-02-03 12:40:00,34.56,34.58,34.56,34.57,3519.0,32.0475,32.066,32.0475,32.0568,3519.0
2017-02-03 12:45:00,34.57,34.57,34.56,34.57,3550.0,32.0568,32.0568,32.0475,32.0568,3550.0
2017-02-03 12:50:00,34.58,34.6,34.58,34.6,6166.0,32.066,32.0846,32.066,32.0846,6166.0
2017-02-03 12:55:00,34.61,34.61,34.6,34.61,1908.0,32.0939,32.0939,32.0846,32.0939,1908.0
2017-02-03 13:00:00,34.61,34.62,34.6,34.61,5276.0,32.0939,32.1031,32.0846,32.0939,5276.0
2017-02-03 13:05:00,34.61,34.61,34.58,34.59,2126.0,32.0939,32.0939,32.066,32.0753,2126.0
2017-02-03 13:10:00,34.58,34.58,34.56,34.57,3600.0,32.066,32.066,32.0475,32.0568,3600.0
2017-02-03 13:15:00,34.57,34.57,34.56,34.56,5465.0,32.0568,32.0568,32.0475,32.0475,5465.0
2017-02-03 13:20:00,34.55,34.56,34.55,34.55,2800.0,32.0382,32.0475,32.0382,32.0382,2800.0
2017-02-03 13:25:00,34.54,34.55,34.52,34.52,1900.0,32.029,32.0382,32.0104,32.0104,1900.0
2017-02-03 13:30:00,34.52,34.56,34.52,34.56,3647.0,32.0104,32.0475,32.0104,32.0475,3647.0
2017-02-03 13:35:00,34.55,34.56,34.53,34.54,9431.0,32.0382,32.0475,32.0197,32.029,9431.0
2017-02-03 13:40:00,34.55,34.55,34.54,34.55,700.0,32.0382,32.0382,32.029,32.0382,700.0
2017-02-03 13:45:00,34.54,34.55,34.54,34.55,1500.0,32.029,32.0382,32.029,32.0382,1500.0
2017-02-03 13:50:00,34.55,34.57,34.55,34.57,2600.0,32.0382,32.0568,32.0382,32.0568,2600.0
2017-02-03 13:55:00,34.56,34.56,34.54,34.55,10995.0,32.0475,32.0475,32.029,32.0382,10995.0
2017-02-03 14:00:00,34.56,34.57,34.56,34.56,1400.0,32.0475,32.0568,32.0475,32.0475,1400.0
2017-02-03 14:05:00,34.57,34.58,34.55,34.56,7470.0,32.0568,32.066,32.0382,32.0475,7470.0
2017-02-03 14:10:00,34.57,34.58,34.56,34.57,8404.0,32.0568,32.066,32.0475,32.0568,8404.0
2017-02-03 14:15:00,34.57,34.58,34.56,34.57,4008.0,32.0568,32.066,32.0475,32.0568,4008.0
2017-02-03 14:20:00,34.57,34.58,34.56,34.57,5011.0,32.0568,32.066,32.0475,32.0568,5011.0
2017-02-03 14:25:00,34.57,34.57,34.55,34.55,32340.0,32.0568,32.0568,32.0382,32.0382,32340.0
2017-02-03 14:30:00,34.55,34.56,34.53,34.55,256356.0,32.0382,32.0475,32.0197,32.0382,256356.0
2017-02-03 14:35:00,34.55,34.56,34.55,34.56,18087.0,32.0382,32.0475,32.0382,32.0475,18087.0
2017-02-03 14:40:00,34.57,34.57,34.56,34.57,7800.0,32.0568,32.0568,32.0475,32.0568,7800.0
2017-02-03 14:45:00,34.56,34.58,34.56,34.58,5411.0,32.0475,32.066,32.0475,32.066,5411.0
2017-02-03 14:50:00,34.58,34.6,34.57,34.6,2970.0,32.066,32.0846,32.0568,32.0846,2970.0
2017-02-03 14:55:00,34.6,34.6,34.58,34.58,5234.0,32.0846,32.0846,32.066,32.066,5234.0
2017-02-03 15:00:00,34.59,34.6,34.58,34.58,18194.0,32.0753,32.0846,32.066,32.066,18194.0
2017-02-03 15:05:00,34.58,34.61,34.58,34.59,4600.0,32.066,32.0939,32.066,32.0753,4600.0
2017-02-03 15:10:00,34.59,34.6,34.58,34.59,2230.0,32.0753,32.0846,32.066,32.0753,2230.0
2017-02-03 15:15:00,34.6,34.61,34.59,34.6,6967.0,32.0846,32.0939,32.0753,32.0846,6967.0
2017-02-03 15:20:00,34.6,34.61,34.59,34.6,6275.0,32.0846,32.0939,32.0753,32.0846,6275.0
2017-02-03 15:25:00,34.59,34.6,34.58,34.6,3300.0,32.0753,32.0846,32.066,32.0846,3300.0
2017-02-03 15:30:00,34.6,34.61,34.59,34.61,13923.0,32.0846,32.0939,32.0753,32.0939,13923.0
2017-02-03 15:35:00,34.61,34.62,34.6,34.62,7592.0,32.0939,32.1031,32.0846,32.1031,7592.0
2017-02-03 15:40:00,34.62,34.62,34.6,34.62,12047.0,32.1031,32.1031,32.0846,32.1031,12047.0
2017-02-03 15:45:00,34.62,34.63,34.61,34.63,17418.0,32.1031,32.1124,32.0939,32.1124,17418.0
2017-02-03 15:50:00,34.63,34.63,34.61,34.62,22498.0,32.1124,32.1124,32.0939,32.1031,22498.0
2017-02-03 15:55:00,34.62,34.63,34.59,34.61,54962.0,32.1031,32.1124,32.0753,32.0939,54962.0
2017-02-06 09:30:00,34.57,34.62,34.39,34.44,48092.0,32.0568,32.1031,31.8899,31.9362,48092.0
2017-02-06 09:35:00,34.43,34.45,34.38,34.45,9346.0,31.9269,31.9455,31.8806,31.9455,9346.0
2017-02-06 09:40:00,34.44,34.49,34.4,34.45,24071.0,31.9362,31.9826,31.8991,31.9455,24071.0
2017-02-06 09:45:00,34.47,34.48,34.44,34.47,3724.0,31.964,31.9733,31.9362,31.964,3724.0
2017-02-06 09:50:00,34.51,34.55,34.51,34.54,3924.0,32.0011,32.0382,32.0011,32.029,3924.0
2017-02-06 09:55:00,34.54,34.54,34.47,34.47,162983.0,32.029,32.029,31.964,31.964,162983.0
2017-02-06 10:00:00,34.48,34.51,34.46,34.49,48493.0,31.9733,32.0011,31.9548,31.9826,48493.0
2017-02-06 10:05:00,34.5,34.51,34.47,34.47,2250.0,31.9919,32.0011,31.964,31.964,2250.0
2017-02-06 10:10:00,34.47,34.49,34.46,34.47,7210.0,31.964,31.9826,31.9548,31.964,7210.0
2017-02-06 10:15:00,34.47,34.55,34.47,34.54,28591.0,31.964,32.0382,31.964,32.029,28591.0
2017-02-06 10:20:00,34.54,34.57,34.53,34.54,43381.0,32.029,32.0568,32.0197,32.029,43381.0
2017-02-06 10:25:00,34.53,34.57,34.53,34.56,43598.0,32.0197,32.0568,32.0197,32.0475,43598.0
2017-02-06 10:30:00,34.56,34.57,34.53,34.53,53115.0,32.0475,32.0568,32.0197,32.0197,53115.0
2017-02-06 10:35:00,34.53,34.58,34.53,34.57,53187.0,32.0197,32.066,32.0197,32.0568,53187.0
2017-02-06 10:40:00,34.56,34.58,34.53,34.57,56272.0,32.0475,32.066,32.0197,32.0568,56272.0
2017-02-06 10:45:00,34.57,34.59,34.53,34.54,52002.0,32.0568,32.0753,32.0197,32.029,52002.0
2017-02-06 10:50:00,34.54,34.55,34.52,34.52,56817.0,32.029,32.0382,32.0104,32.0104,56817.0
2017-02-06 10:55:00,34.52,34.54,34.51,34.53,66861.0,32.0104,32.029,32.0011,32.0197,66861.0
2017-02-06 11:00:00,34.52,34.54,34.5,34.53,71520.0,32.0104,32.029,31.9919,32.0197,71520.0
2017-02-06 11:05:00,34.53,34.56,34.53,34.55,60008.0,32.0197,32.0475,32.0197,32.0382,60008.0
2017-02-06 11:10:00,34.56,34.57,34.55,34.56,51253.0,32.0475,32.0568,32.0382,32.0475,51253.0
2017-02-06 11:15:00,34.56,34.58,34.56,34.57,53418.0,32.0475,32.066,32.0475,32.0568,53418.0
2017-02-06 11:20:00,34.57,34.59,34.57,34.58,25990.0,32.0568,32.0753,32.0568,32.066,25990.0
2017-02-06 11:25:00,34.59,34.61,34.58,34.59,7148.0,32.0753,32.0939,32.066,32.0753,7148.0
2017-02-06 11:30:00,34.58,34.58,34.56,34.56,64706.0,32.066,32.066,32.0475,32.0475,64706.0
2017-02-06 11:35:00,34.56,34.58,34.56,34.58,4127.0,32.0475,32.066,32.0475,32.066,4127.0
2017-02-06 11:40:00,34.58,34.59,34.56,34.56,7664.0,32.066,32.0753,32.0475,32.0475,7664.0
2017-02-06 11:45:00,34.57,34.57,34.55,34.55,2089.0,32.0568,32.0568,32.0382,32.0382,2089.0
2017-02-06 11:50:00,34.54,34.55,34.53,34.54,2408.0,32.029,32.0382,32.0197,32.029,2408.0
2017-02-06 11:55:00,34.53,34.54,34.52,34.52,2750.0,32.0197,32.029,32.0104,32.0104,2750.0
2017-02-06 12:00:00,34.52,34.53,34.51,34.53,8558.0,32.0104,32.0197,32.0011,32.0197,8558.0
2017-02-06 12:05:00,34.53,34.53,34.52,34.53,1400.0,32.0197,32.0197,32.0104,32.0197,1400.0
2017-02-06 12:10:00,34.53,34.56,34.53,34.54,3654.0,32.0197,32.0475,32.0197,32.029,3654.0
2017-02-06 12:15:00,34.54,34.54,34.51,34.52,6209.0,32.029,32.029,32.0011,32.0104,6209.0
2017-02-06 12:20:00,34.52,34.53,34.5,34.51,4438.0,32.0104,32.0197,31.9919,32.0011,4438.0
2017-02-06 12:25:00,34.5,34.5,34.48,34.49,2809.0,31.9919,31.9919,31.9733,31.9826,2809.0
2017-02-06 12:30:00,34.48,34.48,34.46,34.46,2100.0,31.9733,31.9733,31.9548,31.9548,2100.0
2017-02-06 12:35:00,34.46,34.46,34.44,34.45,7181.0,31.9548,31.9548,31.9362,31.9455,7181.0
2017-02-06 12:40:00,34.45,34.45,34.43,34.43,1100.0,31.9455,31.9455,31.9269,31.9269,1100.0
2017-02-06 12:45:00,34.42,34.42,34.41,34.41,40640.0,31.9177,31.9177,31.9084,31.9084,40640.0
2017-02-06 12:50:00,34.41,34.42,34.41,34.41,6050.0,31.9084,31.9177,31.9084,31.9084,6050.0
2017-02-06 12:55:00,34.41,34.41,34.38,34.38,6266.0,31.9084,31.9084,31.8806,31.8806,6266.0
2017-02-06 13:00:00,34.38,34.39,34.36,34.36,8187.0,31.8806,31.8899,31.862,31.862,8187.0
2017-02-06 13:05:00,34.37,34.4,34.36,34.39,3974.0,31.8713,31.8991,31.862,31.8899,3974.0
2017-02-06 13:10:00,34.39,34.4,34.36,34.37,34657.0,31.8899,31.8991,31.862,31.8713,34657.0
2017-02-06 13:15:00,34.37,34.38,34.36,34.37,7704.0,31.8713,31.8806,31.862,31.8713,7704.0
2017-02-06 13:20:00,34.38,34.39,34.38,34.39,23612.0,31.8806,31.8899,31.8806,31.8899,23612.0
2017-02-06 13:25:00,34.39,34.41,34.38,34.41,32063.0,31.8899,31.9084,31.8806,31.9084,32063.0
2017-02-06 13:30:00,34.4,34.4,34.39,34.4,3700.0,31.8991,31.8991,31.8899,31.8991,3700.0
2017-02-06 13:35:00,34.4,34.41,34.36,34.37,14187.0,31.8991,31.9084,31.862,31.8713,14187.0
2017-02-06 13:40:00,34.37,34.38,34.36,34.37,1200.0,31.8713,31.8806,31.862,31.8713,1200.0
2017-02-06 13:45:00,34.37,34.37,34.35,34.36,9694.0,31.8713,31.8713,31.8528,31.862,9694.0
2017-02-06 13:50:00,34.36,34.39,34.35,34.37,29005.0,31.862,31.8899,31.8528,31.8713,29005.0
2017-02-06 13:55:00,34.38,34.38,34.37,34.38,10871.0,31.8806,31.8806,31.8713,31.8806,10871.0
2017-02-06 14:00:00,34.38,34.38,34.37,34.38,4764.0,31.8806,31.8806,31.8713,31.8806,4764.0
2017-02-06 14:05:00,34.37,34.38,34.35,34.36,4708.0,31.8713,31.8806,31.8528,31.862,4708.0
2017-02-06 14:10:00,34.37,34.39,34.36,34.37,5779.0,31.8713,31.8899,31.862,31.8713,5779.0
2017-02-06 14:15:00,34.37,34.39,34.37,34.38,2671.0,31.8713,31.8899,31.8713,31.8806,2671.0
2017-02-06 14:20:00,34.39,34.4,34.38,34.4,11525.0,31.8899,31.8991,31.8806,31.8991,11525.0
2017-02-06 14:25:00,34.4,34.41,34.38,34.4,14808.0,31.8991,31.9084,31.8806,31.8991,14808.0
2017-02-06 14:30:00,34.4,34.4,34.38,34.39,4170.0,31.8991,31.8991,31.8806,31.8899,4170.0
2017-02-06 14:35:00,34.38,34.39,34.38,34.38,4476.0,31.8806,31.8899,31.8806,31.8806,4476.0
2017-02-06 14:40:00,34.38,34.39,34.37,34.39,3576.0,31.8806,31.8899,31.8713,31.8899,3576.0
2017-02-06 14:45:00,34.39,34.41,34.38,34.39,9074.0,31.8899,31.9084,31.8806,31.8899,9074.0
2017-02-06 14:50:00,34.39,34.39,34.38,34.39,29000.0,31.8899,31.8899,31.8806,31.8899,29000.0
2017-02-06 14:55:00,34.39,34.41,34.39,34.4,24170.0,31.8899,31.9084,31.8899,31.8991,24170.0
2017-02-06 15:00:00,34.4,34.41,34.39,34.4,12177.0,31.8991,31.9084,31.8899,31.8991,12177.0
2017-02-06 15:05:00,34.4,34.41,34.39,34.4,7600.0,31.8991,31.9084,31.8899,31.8991,7600.0
2017-02-06 15:10:00,34.4,34.4,34.39,34.39,40622.0,31.8991,31.8991,31.8899,31.8899,40622.0
2017-02-06 15:15:00,34.4,34.4,34.38,34.39,62350.0,31.8991,31.8991,31.8806,31.8899,62350.0
2017-02-06 15:20:00,34.39,34.39,34.38,34.38,20713.0,31.8899,31.8899,31.8806,31.8806,20713.0
2017-02-06 15:25:00,34.38,34.38,34.37,34.38,13415.0,31.8806,31.8806,31.8713,31.8806,13415.0
2017-02-06 15:30:00,34.38,34.39,34.38,34.38,18191.0,31.8806,31.8899,31.8806,31.8806,18191.0
2017-02-06 15:35:00,34.38,34.39,34.36,34.39,18848.0,31.8806,31.8899,31.862,31.8899,18848.0
2017-02-06 15:40:00,34.39,34.4,34.38,34.38,33921.0,31.8899,31.8991,31.8806,31.8806,33921.0
2017-02-06 15:45:00,34.38,34.39,34.36,34.37,52764.0,31.8806,31.8899,31.862,31.8713,52764.0
2017-02-06 15:50:00,34.38,34.39,34.36,34.36,70564.0,31.8806,31.8899,31.862,31.862,70564.0
2017-02-06 15:55:00,34.36,34.4,34.36,34.4,120755.0,31.862,31.8991,31.862,31.8991,120755.0
2017-02-07 09:30:00,34.55,34.55,34.41,34.49,22634.0,32.0382,32.0382,31.9084,31.9826,22634.0
2017-02-07 09:35:00,34.48,34.56,34.47,34.56,23952.0,31.9733,32.0475,31.964,32.0475,23952.0
2017-02-07 09:40:00,34.56,34.56,34.52,34.55,6614.0,32.0475,32.0475,32.0104,32.0382,6614.0
2017-02-07 09:45:00,34.55,34.58,34.54,34.55,5005.0,32.0382,32.066,32.029,32.0382,5005.0
2017-02-07 09:50:00,34.55,34.55,34.51,34.53,12300.0,32.0382,32.0382,32.0011,32.0197,12300.0
2017-02-07 09:55:00,34.52,34.54,34.48,34.54,3200.0,32.0104,32.029,31.9733,32.029,3200.0
2017-02-07 10:00:00,34.53,34.54,34.49,34.5,6735.0,32.0197,32.029,31.9826,31.9919,6735.0
2017-02-07 10:05:00,34.51,34.52,34.49,34.51,3100.0,32.0011,32.0104,31.9826,32.0011,3100.0
2017-02-07 10:10:00,34.5,34.52,34.49,34.5,3125.0,31.9919,32.0104,31.9826,31.9919,3125.0
2017-02-07 10:15:00,34.51,34.52,34.48,34.48,5604.0,32.0011,32.0104,31.9733,31.9733,5604.0
2017-02-07 10:20:00,34.48,34.49,34.47,34.48,24509.0,31.9733,31.9826,31.964,31.9733,24509.0
2017-02-07 10:25:00,34.48,34.51,34.48,34.49,19735.0,31.9733,32.0011,31.9733,31.9826,19735.0
2017-02-07 10:30:00,34.48,34.49,34.45,34.45,18307.0,31.9733,31.9826,31.9455,31.9455,18307.0
2017-02-07 10:35:00,34.46,34.46,34.44,34.46,10100.0,31.9548,31.9548,31.9362,31.9548,10100.0
2017-02-07 10:40:00,34.47,34.49,34.47,34.49,6010.0,31.964,31.9826,31.964,31.9826,6010.0
2017-02-07 10:45:00,34.49,34.49,34.45,34.46,7000.0,31.9826,31.9826,31.9455,31.9548,7000.0
2017-02-07 10:50:00,34.45,34.47,34.45,34.47,3800.0,31.9455,31.964,31.9455,31.964,3800.0
2017-02-07 10:55:00,34.48,34.49,34.45,34.48,8175.0,31.9733,31.9826,31.9455,31.9733,8175.0
2017-02-07 11:00:00,34.48,34.52,34.48,34.52,14065.0,31.9733,32.0104,31.9733,32.0104,14065.0
2017-02-07 11:05:00,34.52,34.52,34.49,34.52,2400.0,32.0104,32.0104,31.9826,32.0104,2400.0
2017-02-07 11:10:00,34.52,34.52,34.49,34.49,4250.0,32.0104,32.0104,31.9826,31.9826,4250.0
2017-02-07 11:15:00,34.48,34.49,34.45,34.45,10018.0,31.9733,31.9826,31.9455,31.9455,10018.0
2017-02-07 11:20:00,34.45,34.46,34.44,34.44,5480.0,31.9455,31.9548,31.9362,31.9362,5480.0
2017-02-07 11:25:00,34.44,34.44,34.41,34.43,2600.0,31.9362,31.9362,31.9084,31.9269,2600.0
2017-02-07 11:30:00,34.43,34.44,34.42,34.44,3200.0,31.9269,31.9362,31.9177,31.9362,3200.0
2017-02-07 11:35:00,34.44,34.46,34.44,34.46,4800.0,31.9362,31.9548,31.9362,31.9548,4800.0
2017-02-07 11:40:00,34.45,34.46,34.43,34.44,2493.0,31.9455,31.9548,31.9269,31.9362,2493.0
2017-02-07 11:45:00,34.44,34.45,34.43,34.44,2100.0,31.9362,31.9455,31.9269,31.9362,2100.0
2017-02-07 11:50:00,34.44,34.44,34.43,34.44,7995.0,31.9362,31.9362,31.9269,31.9362,7995.0
2017-02-07 11:55:00,34.44,34.46,34.43,34.46,4406.0,31.9362,31.9548,31.9269,31.9548,4406.0
2017-02-07 12:00:00,34.45,34.48,34.45,34.47,2700.0,31.9455,31.9733,31.9455,31.964,2700.0
2017-02-07 12:05:00,34.47,34.47,34.42,34.43,5671.0,31.964,31.964,31.9177,31.9269,5671.0
2017-02-07 12:10:00,34.44,34.45,34.42,34.43,5200.0,31.9362,31.9455,31.9177,31.9269,5200.0
2017-02-07 12:15:00,34.43,34.43,34.38,34.4,14276.0,31.9269,31.9269,31.8806,31.8991,14276.0
2017-02-07 12:20:00,34.4,34.41,34.36,34.38,10406.0,31.8991,31.9084,31.862,31.8806,10406.0
2017-02-07 12:25:00,34.38,34.39,34.35,34.36,3700.0,31.8806,31.8899,31.8528,31.862,3700.0
2017-02-07 12:30:00,34.36,34.39,34.36,34.37,5100.0,31.862,31.8899,31.862,31.8713,5100.0
2017-02-07 12:35:00,34.37,34.37,34.35,34.36,3400.0,31.8713,31.8713,31.8528,31.862,3400.0
2017-02-07 12:40:00,34.37,34.37,34.3,34.32,18130.0,31.8713,31.8713,31.8064,31.8249,18130.0
2017-02-07 12:45:00,34.32,34.33,34.29,34.29,2780.0,31.8249,31.8342,31.7971,31.7971,2780.0
2017-02-07 12:50:00,34.28,34.29,34.27,34.29,3978.0,31.7879,31.7971,31.7786,31.7971,3978.0
2017-02-07 12:55:00,34.28,34.3,34.28,34.3,5314.0,31.7879,31.8064,31.7879,31.8064,5314.0
2017-02-07 13:00:00,34.28,34.29,34.28,34.28,3000.0,31.7879,31.7971,31.7879,31.7879,3000.0
2017-02-07 13:05:00,34.27,34.27,34.24,34.25,17650.0,31.7786,31.7786,31.7508,31.76,17650.0
2017-02-07 13:10:00,34.25,34.26,34.23,34.25,22925.0,31.76,31.7693,31.7415,31.76,22925.0
2017-02-07 13:15:00,34.25,34.26,34.24,34.26,2587.0,31.76,31.7693,31.7508,31.7693,2587.0
2017-02-07 13:20:00,34.26,34.26,34.23,34.25,13447.0,31.7693,31.7693,31.7415,31.76,13447.0
2017-02-07 13:25:00,34.25,34.26,34.24,34.25,1700.0,31.76,31.7693,31.7508,31.76,1700.0
2017-02-07 13:30:00,34.25,34.28,34.24,34.26,8664.0,31.76,31.7879,31.7508,31.7693,8664.0
2017-02-07 13:35:00,34.26,34.28,34.26,34.26,4692.0,31.7693,31.7879,31.7693,31.7693,4692.0
2017-02-07 13:40:00,34.26,34.26,34.24,34.26,5546.0,31.7693,31.7693,31.7508,31.7693,5546.0
2017-02-07 13:45:00,34.26,34.27,34.25,34.26,5191.0,31.7693,31.7786,31.76,31.7693,5191.0
2017-02-07 13:50:00,34.27,34.29,34.27,34.28,5348.0,31.7786,31.7971,31.7786,31.7879,5348.0
2017-02-07 13:55:00,34.27,34.3,34.27,34.29,3668.0,31.7786,31.8064,31.7786,31.7971,3668.0
2017-02-07 14:00:00,34.29,34.31,34.28,34.29,13426.0,31.7971,31.8157,31.7879,31.7971,13426.0
2017-02-07 14:05:00,34.29,34.3,34.29,34.3,13383.0,31.7971,31.8064,31.7971,31.8064,13383.0
2017-02-07 14:10:00,34.29,34.3,34.28,34.29,5900.0,31.7971,31.8064,31.7879,31.7971,5900.0
2017-02-07 14:15:00,34.29,34.31,34.29,34.3,6692.0,31.7971,31.8157,31.7971,31.8064,6692.0
2017-02-07 14:20:00,34.3,34.31,34.29,34.3,5586.0,31.8064,31.8157,31.7971,31.8064,5586.0
2017-02-07 14:25:00,34.3,34.31,34.29,34.3,6100.0,31.8064,31.8157,31.7971,31.8064,6100.0
2017-02-07 14:30:00,34.31,34.33,34.31,34.32,10114.0,31.8157,31.8342,31.8157,31.8249,10114.0
2017-02-07 14:35:00,34.33,34.33,34.32,34.33,4100.0,31.8342,31.8342,31.8249,31.8342,4100.0
2017-02-07 14:40:00,34.32,34.32,34.31,34.32,1529.0,31.8249,31.8249,31.8157,31.8249,1529.0
2017-02-07 14:45:00,34.32,34.32,34.3,34.31,43437.0,31.8249,31.8249,31.8064,31.8157,43437.0
2017-02-07 14:50:00,34.32,34.34,34.32,34.33,12566.0,31.8249,31.8435,31.8249,31.8342,12566.0
2017-02-07 14:55:00,34.33,34.33,34.31,34.32,7070.0,31.8342,31.8342,31.8157,31.8249,7070.0
2017-02-07 15:00:00,34.32,34.34,34.32,34.33,5878.0,31.8249,31.8435,31.8249,31.8342,5878.0
2017-02-07 15:05:00,34.34,34.35,34.33,34.34,5553.0,31.8435,31.8528,31.8342,31.8435,5553.0
2017-02-07 15:10:00,34.34,34.37,34.34,34.36,3900.0,31.8435,31.8713,31.8435,31.862,3900.0
2017-02-07 15:15:00,34.36,34.37,34.35,34.36,8346.0,31.862,31.8713,31.8528,31.862,8346.0
2017-02-07 15:20:00,34.37,34.37,34.33,34.33,5300.0,31.8713,31.8713,31.8342,31.8342,5300.0
2017-02-07 15:25:00,34.34,34.34,34.33,34.34,7600.0,31.8435,31.8435,31.8342,31.8435,7600.0
2017-02-07 15:30:00,34.34,34.35,34.32,34.33,16563.0,31.8435,31.8528,31.8249,31.8342,16563.0
2017-02-07 15:35:00,34.32,34.33,34.31,34.33,19587.0,31.8249,31.8342,31.8157,31.8342,19587.0
2017-02-07 15:40:00,34.33,34.34,34.32,34.33,10364.0,31.8342,31.8435,31.8249,31.8342,10364.0
2017-02-07 15:45:00,34.33,34.35,34.33,34.34,29118.0,31.8342,31.8528,31.8342,31.8435,29118.0
2017-02-07 15:50:00,34.34,34.35,34.32,34.34,34613.0,31.8435,31.8528,31.8249,31.8435,34613.0
2017-02-07 15:55:00,34.34,34.37,34.34,34.37,73238.0,31.8435,31.8713,31.8435,31.8713,73238.0
2017-02-08 09:30:00,34.31,34.45,34.18,34.18,21014.0,31.8157,31.9455,31.6951,31.6951,21014.0
2017-02-08 09:35:00,34.18,34.27,34.18,34.24,30856.0,31.6951,31.7786,31.6951,31.7508,30856.0
2017-02-08 09:40:00,34.25,34.3,34.23,34.29,56266.0,31.76,31.8064,31.7415,31.7971,56266.0
2017-02-08 09:45:00,34.29,34.34,34.27,34.32,14742.0,31.7971,31.8435,31.7786,31.8249,14742.0
2017-02-08 09:50:00,34.31,34.34,34.29,34.34,8314.0,31.8157,31.8435,31.7971,31.8435,8314.0
2017-02-08 09:55:00,34.36,34.38,34.35,34.37,10938.0,31.862,31.8806,31.8528,31.8713,10938.0
2017-02-08 10:00:00,34.36,34.37,34.34,34.36,7029.0,31.862,31.8713,31.8435,31.862,7029.0
2017-02-08 10:05:00,34.36,34.38,34.36,34.37,10380.0,31.862,31.8806,31.862,31.8713,10380.0
2017-02-08 10:10:00,34.37,34.38,34.35,34.36,17647.0,31.8713,31.8806,31.8528,31.862,17647.0
2017-02-08 10:15:00,34.36,34.39,34.36,34.37,6256.0,31.862,31.8899,31.862,31.8713,6256.0
2017-02-08 10:20:00,34.36,34.37,34.34,34.35,8695.0,31.862,31.8713,31.8435,31.8528,8695.0
2017-02-08 10:25:00,34.35,34.35,34.33,34.34,5600.0,31.8528,31.8528,31.8342,31.8435,5600.0
2017-02-08 10:30:00,34.34,34.37,34.32,34.33,10400.0,31.8435,31.8713,31.8249,31.8342,10400.0
2017-02-08 10:35:00,34.33,34.34,34.32,34.33,3600.0,31.8342,31.8435,31.8249,31.8342,3600.0
2017-02-08 10:40:00,34.34,34.39,34.3,34.39,24977.0,31.8435,31.8899,31.8064,31.8899,24977.0
2017-02-08 10:45:00,34.38,34.4,34.35,34.36,16009.0,31.8806,31.8991,31.8528,31.862,16009.0
2017-02-08 10:50:00,34.36,34.38,34.33,34.33,7310.0,31.862,31.8806,31.8342,31.8342,7310.0
2017-02-08 10:55:00,34.33,34.36,34.32,34.35,5195.0,31.8342,31.862,31.8249,31.8528,5195.0
2017-02-08 11:00:00,34.35,34.41,34.34,34.41,26667.0,31.8528,31.9084,31.8435,31.9084,26667.0
2017-02-08 11:05:00,34.4,34.4,34.38,34.39,8476.0,31.8991,31.8991,31.8806,31.8899,8476.0
2017-02-08 11:10:00,34.39,34.44,34.39,34.42,15938.0,31.8899,31.9362,31.8899,31.9177,15938.0
2017-02-08 11:15:00,34.41,34.42,34.39,34.4,4833.0,31.9084,31.9177,31.8899,31.8991,4833.0
2017-02-08 11:20:00,34.39,34.41,34.38,34.38,4885.0,31.8899,31.9084,31.8806,31.8806,4885.0
2017-02-08 11:25:00,34.38,34.4,34.37,34.37,6412.0,31.8806,31.8991,31.8713,31.8713,6412.0
2017-02-08 11:30:00,34.36,34.38,34.35,34.35,6400.0,31.862,31.8806,31.8528,31.8528,6400.0
2017-02-08 11:35:00,34.35,34.35,34.33,34.33,6010.0,31.8528,31.8528,31.8342,31.8342,6010.0
2017-02-08 11:40:00,34.33,34.36,34.33,34.34,5175.0,31.8342,31.862,31.8342,31.8435,5175.0
2017-02-08 11:45:00,34.35,34.35,34.33,34.33,8114.0,31.8528,31.8528,31.8342,31.8342,8114.0
2017-02-08 11:50:00,34.32,34.33,34.31,34.33,3385.0,31.8249,31.8342,31.8157,31.8342,3385.0
2017-02-08 11:55:00,34.32,34.35,34.31,34.32,27125.0,31.8249,31.8528,31.8157,31.8249,27125.0
2017-02-08 12:00:00,34.33,34.35,34.32,34.34,8572.0,31.8342,31.8528,31.8249,31.8435,8572.0
2017-02-08 12:05:00,34.34,34.35,34.33,34.35,5474.0,31.8435,31.8528,31.8342,31.8528,5474.0
2017-02-08 12:10:00,34.35,34.35,34.32,34.33,3625.0,31.8528,31.8528,31.8249,31.8342,3625.0
2017-02-08 12:15:00,34.32,34.34,34.31,34.34,3472.0,31.8249,31.8435,31.8157,31.8435,3472.0
2017-02-08 12:20:00,34.35,34.36,34.35,34.35,6235.0,31.8528,31.862,31.8528,31.8528,6235.0
2017-02-08 12:25:00,34.36,34.36,34.33,34.35,15935.0,31.862,31.862,31.8342,31.8528,15935.0
2017-02-08 12:30:00,34.35,34.35,34.34,34.34,1462.0,31.8528,31.8528,31.8435,31.8435,1462.0
2017-02-08 12:35:00,34.34,34.35,34.32,34.32,5167.0,31.8435,31.8528,31.8249,31.8249,5167.0
2017-02-08 12:40:00,34.32,34.34,34.3,34.34,88713.0,31.8249,31.8435,31.8064,31.8435,88713.0
2017-02-08 12:45:00,34.33,34.33,34.31,34.33,19656.0,31.8342,31.8342,31.8157,31.8342,19656.0
2017-02-08 12:50:00,34.33,34.34,34.31,34.32,6512.0,31.8342,31.8435,31.8157,31.8249,6512.0
2017-02-08 12:55:00,34.32,34.33,34.31,34.33,1500.0,31.8249,31.8342,31.8157,31.8342,1500.0
2017-02-08 13:00:00,34.33,34.35,34.32,34.34,24324.0,31.8342,31.8528,31.8249,31.8435,24324.0
2017-02-08 13:05:00,34.35,34.36,34.34,34.36,3801.0,31.8528,31.862,31.8435,31.862,3801.0
2017-02-08 13:10:00,34.36,34.36,34.34,34.36,7000.0,31.862,31.862,31.8435,31.862,7000.0
2017-02-08 13:15:00,34.35,34.37,34.35,34.37,6079.0,31.8528,31.8713,31.8528,31.8713,6079.0
2017-02-08 13:20:00,34.37,34.38,34.36,34.36,4445.0,31.8713,31.8806,31.862,31.862,4445.0
2017-02-08 13:25:00,34.36,34.37,34.36,34.36,2650.0,31.862,31.8713,31.862,31.862,2650.0
2017-02-08 13:30:00,34.37,34.38,34.36,34.38,2200.0,31.8713,31.8806,31.862,31.8806,2200.0
2017-02-08 13:35:00,34.38,34.39,34.37,34.37,7229.0,31.8806,31.8899,31.8713,31.8713,7229.0
2017-02-08 13:40:00,34.38,34.38,34.36,34.37,2112.0,31.8806,31.8806,31.862,31.8713,2112.0
2017-02-08 13:45:00,34.38,34.4,34.37,34.4,4350.0,31.8806,31.8991,31.8713,31.8991,4350.0
2017-02-08 13:50:00,34.4,34.4,34.39,34.39,1608.0,31.8991,31.8991,31.8899,31.8899,1608.0
2017-02-08 13:55:00,34.39,34.4,34.38,34.39,7675.0,31.8899,31.8991,31.8806,31.8899,7675.0
2017-02-08 14:00:00,34.39,34.4,34.38,34.39,4700.0,31.8899,31.8991,31.8806,31.8899,4700.0
2017-02-08 14:05:00,34.39,34.39,34.36,34.37,9218.0,31.8899,31.8899,31.862,31.8713,9218.0
2017-02-08 14:10:00,34.36,34.37,34.35,34.36,6900.0,31.862,31.8713,31.8528,31.862,6900.0
2017-02-08 14:15:00,34.36,34.39,34.35,34.39,25855.0,31.862,31.8899,31.8528,31.8899,25855.0
2017-02-08 14:20:00,34.38,34.4,34.37,34.4,12879.0,31.8806,31.8991,31.8713,31.8991,12879.0
2017-02-08 14:25:00,34.4,34.4,34.38,34.38,9423.0,31.8991,31.8991,31.8806,31.8806,9423.0
2017-02-08 14:30:00,34.38,34.41,34.38,34.4,5890.0,31.8806,31.9084,31.8806,31.8991,5890.0
2017-02-08 14:35:00,34.4,34.42,34.39,34.4,3400.0,31.8991,31.9177,31.8899,31.8991,3400.0
2017-02-08 14:40:00,34.41,34.43,34.41,34.42,3964.0,31.9084,31.9269,31.9084,31.9177,3964.0
2017-02-08 14:45:00,34.43,34.45,34.43,34.44,7650.0,31.9269,31.9455,31.9269,31.9362,7650.0
2017-02-08 14:50:00,34.45,34.48,34.44,34.47,65206.0,31.9455,31.9733,31.9362,31.964,65206.0
2017-02-08 14:55:00,34.47,34.48,34.44,34.45,8929.0,31.964,31.9733,31.9362,31.9455,8929.0
2017-02-08 15:00:00,34.44,34.44,34.41,34.42,20008.0,31.9362,31.9362,31.9084,31.9177,20008.0
2017-02-08 15:05:00,34.41,34.45,34.41,34.44,8210.0,31.9084,31.9455,31.9084,31.9362,8210.0
2017-02-08 15:10:00,34.44,34.45,34.42,34.44,6576.0,31.9362,31.9455,31.9177,31.9362,6576.0
2017-02-08 15:15:00,34.45,34.45,34.43,34.44,5096.0,31.9455,31.9455,31.9269,31.9362,5096.0
2017-02-08 15:20:00,34.44,34.44,34.42,34.43,20295.0,31.9362,31.9362,31.9177,31.9269,20295.0
2017-02-08 15:25:00,34.44,34.47,34.43,34.46,15320.0,31.9362,31.964,31.9269,31.9548,15320.0
2017-02-08 15:30:00,34.46,34.47,34.45,34.46,18851.0,31.9548,31.964,31.9455,31.9548,18851.0
2017-02-08 15:35:00,34.45,34.46,34.44,34.45,25204.0,31.9455,31.9548,31.9362,31.9455,25204.0
2017-02-08 15:40:00,34.45,34.47,34.44,34.47,96774.0,31.9455,31.964,31.9362,31.964,96774.0
2017-02-08 15:45:00,34.47,34.48,34.44,34.46,44251.0,31.964,31.9733,31.9362,31.9548,44251.0
2017-02-08 15:50:00,34.46,34.46,34.44,34.45,14822.0,31.9548,31.9548,31.9362,31.9455,14822.0
2017-02-08 15:55:00,34.45,34.45,34.43,34.45,46454.0,31.9455,31.9455,31.9269,31.9455,46454.0
2017-02-09 09:30:00,34.38,34.47,34.32,34.38,62104.0,31.8806,31.964,31.8249,31.8806,62104.0
2017-02-09 09:35:00,34.39,34.44,34.34,34.34,182965.0,31.8899,31.9362,31.8435,31.8435,182965.0
2017-02-09 09:40:00,34.34,34.4,34.3,34.34,61194.0,31.8435,31.8991,31.8064,31.8435,61194.0
2017-02-09 09:45:00,34.33,34.34,34.29,34.29,56725.0,31.8342,31.8435,31.7971,31.7971,56725.0
2017-02-09 09:50:00,34.3,34.35,34.28,34.32,38960.0,31.8064,31.8528,31.7879,31.8249,38960.0
2017-02-09 09:55:00,34.33,34.37,34.33,34.34,25592.0,31.8342,31.8713,31.8342,31.8435,25592.0
2017-02-09 10:00:00,34.35,34.4,34.33,34.4,35390.0,31.8528,31.8991,31.8342,31.8991,35390.0
2017-02-09 10:05:00,34.41,34.46,34.41,34.46,18687.0,31.9084,31.9548,31.9084,31.9548,18687.0
2017-02-09 10:10:00,34.46,34.52,34.44,34.52,9635.0,31.9548,32.0104,31.9362,32.0104,9635.0
2017-02-09 10:15:00,34.53,34.55,34.48,34.48,45132.0,32.0197,32.0382,31.9733,31.9733,45132.0
2017-02-09 10:20:00,34.49,34.54,34.48,34.5,20444.0,31.9826,32.029,31.9733,31.9919,20444.0
2017-02-09 10:25:00,34.5,34.56,34.5,34.56,9997.0,31.9919,32.0475,31.9919,32.0475,9997.0
2017-02-09 10:30:00,34.56,34.57,34.51,34.51,18884.0,32.0475,32.0568,32.0011,32.0011,18884.0
2017-02-09 10:35:00,34.51,34.52,34.48,34.49,29777.0,32.0011,32.0104,31.9733,31.9826,29777.0
2017-02-09 10:40:00,34.5,34.53,34.49,34.53,7680.0,31.9919,32.0197,31.9826,32.0197,7680.0
2017-02-09 10:45:00,34.54,34.55,34.52,34.53,4800.0,32.029,32.0382,32.0104,32.0197,4800.0
2017-02-09 10:50:00,34.54,34.54,34.53,34.54,12441.0,32.029,32.029,32.0197,32.029,12441.0
2017-02-09 10:55:00,34.55,34.6,34.54,34.6,8938.0,32.0382,32.0846,32.029,32.0846,8938.0
2017-02-09 11:00:00,34.59,34.64,34.59,34.63,17652.0,32.0753,32.1217,32.0753,32.1124,17652.0
2017-02-09 11:05:00,34.64,34.66,34.63,34.64,10055.0,32.1217,32.1402,32.1124,32.1217,10055.0
2017-02-09 11:10:00,34.64,34.66,34.64,34.65,46713.0,32.1217,32.1402,32.1217,32.131,46713.0
2017-02-09 11:15:00,34.66,34.68,34.66,34.68,25448.0,32.1402,32.1588,32.1402,32.1588,25448.0
2017-02-09 11:20:00,34.67,34.72,34.67,34.71,9159.0,32.1495,32.1959,32.1495,32.1866,9159.0
2017-02-09 11:25:00,34.73,34.78,34.73,34.78,12265.0,32.2051,32.2515,32.2051,32.2515,12265.0
2017-02-09 11:30:00,34.78,34.81,34.77,34.8,23674.0,32.2515,32.2793,32.2422,32.2701,23674.0
2017-02-09 11:35:00,34.8,34.82,34.78,34.81,22857.0,32.2701,32.2886,32.2515,32.2793,22857.0
2017-02-09 11:40:00,34.8,34.8,34.77,34.79,12614.0,32.2701,32.2701,32.2422,32.2608,12614.0
2017-02-09 11:45:00,34.79,34.79,34.73,34.73,15622.0,32.2608,32.2608,32.2051,32.2051,15622.0
2017-02-09 11:50:00,34.74,34.75,34.73,34.74,41755.0,32.2144,32.2237,32.2051,32.2144,41755.0
2017-02-09 11:55:00,34.75,34.75,34.72,34.72,8475.0,32.2237,32.2237,32.1959,32.1959,8475.0
2017-02-09 12:00:00,34.73,34.75,34.72,34.75,17702.0,32.2051,32.2237,32.1959,32.2237,17702.0
2017-02-09 12:05:00,34.75,34.78,34.74,34.76,8707.0,32.2237,32.2515,32.2144,32.233,8707.0
2017-02-09 12:10:00,34.76,34.78,34.76,34.77,9913.0,32.233,32.2515,32.233,32.2422,9913.0
2017-02-09 12:15:00,34.77,34.8,34.77,34.78,7278.0,32.2422,32.2701,32.2422,32.2515,7278.0
2017-02-09 12:20:00,34.79,34.79,34.76,34.77,13054.0,32.2608,32.2608,32.233,32.2422,13054.0
2017-02-09 12:25:00,34.78,34.78,34.76,34.76,3420.0,32.2515,32.2515,32.233,32.233,3420.0
2017-02-09 12:30:00,34.77,34.77,34.73,34.73,21928.0,32.2422,32.2422,32.2051,32.2051,21928.0
2017-02-09 12:35:00,34.73,34.73,34.71,34.72,14227.0,32.2051,32.2051,32.1866,32.1959,14227.0
2017-02-09 12:40:00,34.71,34.73,34.7,34.73,5725.0,32.1866,32.2051,32.1773,32.2051,5725.0
2017-02-09 12:45:00,34.72,34.72,34.7,34.7,10299.0,32.1959,32.1959,32.1773,32.1773,10299.0
2017-02-09 12:50:00,34.7,34.7,34.67,34.7,19528.0,32.1773,32.1773,32.1495,32.1773,19528.0
2017-02-09 12:55:00,34.69,34.7,34.69,34.7,5558.0,32.168,32.1773,32.168,32.1773,5558.0
2017-02-09 13:00:00,34.69,34.69,34.68,34.69,4145.0,32.168,32.168,32.1588,32.168,4145.0
2017-02-09 13:05:00,34.69,34.7,34.68,34.69,9760.0,32.168,32.1773,32.1588,32.168,9760.0
2017-02-09 13:10:00,34.69,34.73,34.69,34.73,6250.0,32.168,32.2051,32.168,32.2051,6250.0
2017-02-09 13:15:00,34.73,34.75,34.73,34.75,6293.0,32.2051,32.2237,32.2051,32.2237,6293.0
2017-02-09 13:20:00,34.74,34.75,34.71,34.72,11408.0,32.2144,32.2237,32.1866,32.1959,11408.0
2017-02-09 13:25:00,34.72,34.76,34.72,34.75,6287.0,32.1959,32.233,32.1959,32.2237,6287.0
2017-02-09 13:30:00,34.76,34.76,34.73,34.73,8808.0,32.233,32.233,32.2051,32.2051,8808.0
2017-02-09 13:35:00,34.73,34.74,34.72,34.73,8632.0,32.2051,32.2144,32.1959,32.2051,8632.0
2017-02-09 13:40:00,34.73,34.73,34.72,34.72,6300.0,32.2051,32.2051,32.1959,32.1959,6300.0
2017-02-09 13:45:00,34.73,34.73,34.72,34.73,3459.0,32.2051,32.2051,32.1959,32.2051,3459.0
2017-02-09 13:50:00,34.73,34.75,34.73,34.75,10346.0,32.2051,32.2237,32.2051,32.2237,10346.0
2017-02-09 13:55:00,34.75,34.76,34.74,34.75,5739.0,32.2237,32.233,32.2144,32.2237,5739.0
2017-02-09 14:00:00,34.75,34.76,34.74,34.75,15615.0,32.2237,32.233,32.2144,32.2237,15615.0
2017-02-09 14:05:00,34.75,34.77,34.75,34.77,8209.0,32.2237,32.2422,32.2237,32.2422,8209.0
2017-02-09 14:10:00,34.78,34.82,34.78,34.8,25689.0,32.2515,32.2886,32.2515,32.2701,25689.0
2017-02-09 14:15:00,34.8,34.81,34.79,34.8,14370.0,32.2701,32.2793,32.2608,32.2701,14370.0
2017-02-09 14:20:00,34.8,34.8,34.78,34.79,22230.0,32.2701,32.2701,32.2515,32.2608,22230.0
2017-02-09 14:25:00,34.79,34.8,34.78,34.79,55869.0,32.2608,32.2701,32.2515,32.2608,55869.0
2017-02-09 14:30:00,34.79,34.79,34.78,34.79,3610.0,32.2608,32.2608,32.2515,32.2608,3610.0
2017-02-09 14:35:00,34.78,34.82,34.78,34.81,9862.0,32.2515,32.2886,32.2515,32.2793,9862.0
2017-02-09 14:40:00,34.82,34.83,34.81,34.82,16318.0,32.2886,32.2979,32.2793,32.2886,16318.0
2017-02-09 14:45:00,34.82,34.82,34.79,34.82,10727.0,32.2886,32.2886,32.2608,32.2886,10727.0
2017-02-09 14:50:00,34.81,34.81,34.79,34.8,12921.0,32.2793,32.2793,32.2608,32.2701,12921.0
2017-02-09 14:55:00,34.8,34.82,34.8,34.81,7407.0,32.2701,32.2886,32.2701,32.2793,7407.0
2017-02-09 15:00:00,34.81,34.82,34.79,34.82,14906.0,32.2793,32.2886,32.2608,32.2886,14906.0
2017-02-09 15:05:00,34.82,34.82,34.8,34.82,23186.0,32.2886,32.2886,32.2701,32.2886,23186.0
2017-02-09 15:10:00,34.81,34.82,34.8,34.8,12358.0,32.2793,32.2886,32.2701,32.2701,12358.0
2017-02-09 15:15:00,34.8,34.82,34.8,34.81,8901.0,32.2701,32.2886,32.2701,32.2793,8901.0
2017-02-09 15:20:00,34.82,34.82,34.8,34.8,9610.0,32.2886,32.2886,32.2701,32.2701,9610.0
2017-02-09 15:25:00,34.8,34.81,34.79,34.8,15575.0,32.2701,32.2793,32.2608,32.2701,15575.0
2017-02-09 15:30:00,34.8,34.81,34.77,34.77,92388.0,32.2701,32.2793,32.2422,32.2422,92388.0
2017-02-09 15:35:00,34.78,34.79,34.77,34.79,37109.0,32.2515,32.2608,32.2422,32.2608,37109.0
2017-02-09 15:40:00,34.79,34.8,34.78,34.8,31524.0,32.2608,32.2701,32.2515,32.2701,31524.0
2017-02-09 15:45:00,34.8,34.81,34.78,34.8,75804.0,32.2701,32.2793,32.2515,32.2701,75804.0
2017-02-09 15:50:00,34.8,34.81,34.79,34.81,50843.0,32.2701,32.2793,32.2608,32.2793,50843.0
2017-02-09 15:55:00,34.8,34.82,34.78,34.79,132187.0,32.2701,32.2886,32.2515,32.2608,132187.0
2017-02-10 09:30:00,34.79,34.84,34.64,34.84,107391.0,32.2608,32.3071,32.1217,32.3071,107391.0
2017-02-10 09:35:00,34.84,34.88,34.79,34.85,72049.0,32.3071,32.3442,32.2608,32.3164,72049.0
2017-02-10 09:40:00,34.85,34.96,34.85,34.96,109998.0,32.3164,32.4184,32.3164,32.4184,109998.0
2017-02-10 09:45:00,34.96,35.01,34.94,34.97,31665.0,32.4184,32.4648,32.3999,32.4277,31665.0
2017-02-10 09:50:00,34.98,35.02,34.97,34.97,8653.0,32.437,32.4741,32.4277,32.4277,8653.0
2017-02-10 09:55:00,34.96,34.97,34.94,34.95,5530.0,32.4184,32.4277,32.3999,32.4091,5530.0
2017-02-10 10:00:00,34.95,34.98,34.91,34.98,35492.0,32.4091,32.437,32.3721,32.437,35492.0
2017-02-10 10:05:00,34.98,35.01,34.97,34.99,27648.0,32.437,32.4648,32.4277,32.4462,27648.0
2017-02-10 10:10:00,34.99,35.07,34.99,35.07,47621.0,32.4462,32.5204,32.4462,32.5204,47621.0
2017-02-10 10:15:00,35.07,35.08,35.04,35.04,16156.0,32.5204,32.5297,32.4926,32.4926,16156.0
2017-02-10 10:20:00,35.03,35.04,35.0,35.03,16638.0,32.4833,32.4926,32.4555,32.4833,16638.0
2017-02-10 10:25:00,35.02,35.09,35.02,35.09,18494.0,32.4741,32.539,32.4741,32.539,18494.0
2017-02-10 10:30:00,35.09,35.12,35.09,35.1,12881.0,32.539,32.5668,32.539,32.5482,12881.0
2017-02-10 10:35:00,35.1,35.1,35.08,35.1,11255.0,32.5482,32.5482,32.5297,32.5482,11255.0
2017-02-10 10:40:00,35.1,35.11,35.06,35.07,14040.0,32.5482,32.5575,32.5111,32.5204,14040.0
2017-02-10 10:45:00,35.06,35.07,35.05,35.05,4611.0,32.5111,32.5204,32.5019,32.5019,4611.0
2017-02-10 10:50:00,35.04,35.05,35.02,35.02,12080.0,32.4926,32.5019,32.4741,32.4741,12080.0
2017-02-10 10:55:00,35.01,35.01,34.99,34.99,7237.0,32.4648,32.4648,32.4462,32.4462,7237.0
2017-02-10 11:00:00,35.0,35.01,34.96,34.96,9028.0,32.4555,32.4648,32.4184,32.4184,9028.0
2017-02-10 11:05:00,34.96,34.96,34.95,34.95,12737.0,32.4184,32.4184,32.4091,32.4091,12737.0
2017-02-10 11:10:00,34.95,34.96,34.94,34.94,9316.0,32.4091,32.4184,32.3999,32.3999,9316.0
2017-02-10 11:15:00,34.94,34.95,34.93,34.94,39710.0,32.3999,32.4091,32.3906,32.3999,39710.0
2017-02-10 11:20:00,34.95,34.97,34.94,34.95,10211.0,32.4091,32.4277,32.3999,32.4091,10211.0
2017-02-10 11:25:00,34.95,34.97,34.93,34.93,10342.0,32.4091,32.4277,32.3906,32.3906,10342.0
2017-02-10 11:30:00,34.93,34.95,34.93,34.93,5372.0,32.3906,32.4091,32.3906,32.3906,5372.0
2017-02-10 11:35:00,34.93,34.97,34.93,34.96,8324.0,32.3906,32.4277,32.3906,32.4184,8324.0
2017-02-10 11:40:00,34.96,34.99,34.96,34.98,2950.0,32.4184,32.4462,32.4184,32.437,2950.0
2017-02-10 11:45:00,34.98,34.99,34.96,34.99,4794.0,32.437,32.4462,32.4184,32.4462,4794.0
2017-02-10 11:50:00,34.98,34.98,34.95,34.95,6195.0,32.437,32.437,32.4091,32.4091,6195.0
2017-02-10 11:55:00,34.95,34.95,34.93,34.94,11823.0,32.4091,32.4091,32.3906,32.3999,11823.0
2017-02-10 12:00:00,34.94,34.96,34.94,34.94,13402.0,32.3999,32.4184,32.3999,32.3999,13402.0
2017-02-10 12:05:00,34.93,34.94,34.93,34.93,11596.0,32.3906,32.3999,32.3906,32.3906,11596.0
2017-02-10 12:10:00,34.92,34.94,34.91,34.92,18763.0,32.3813,32.3999,32.3721,32.3813,18763.0
2017-02-10 12:15:00,34.91,34.94,34.91,34.94,22748.0,32.3721,32.3999,32.3721,32.3999,22748.0
2017-02-10 12:20:00,34.94,34.95,34.93,34.94,15956.0,32.3999,32.4091,32.3906,32.3999,15956.0
2017-02-10 12:25:00,34.95,34.97,34.94,34.97,8719.0,32.4091,32.4277,32.3999,32.4277,8719.0
2017-02-10 12:30:00,34.97,35.01,34.97,35.0,24512.0,32.4277,32.4648,32.4277,32.4555,24512.0
2017-02-10 12:35:00,35.0,35.02,35.0,35.01,17100.0,32.4555,32.4741,32.4555,32.4648,17100.0
2017-02-10 12:40:00,35.01,35.02,35.01,35.01,7321.0,32.4648,32.4741,32.4648,32.4648,7321.0
2017-02-10 12:45:00,35.01,35.03,35.01,35.02,10752.0,32.4648,32.4833,32.4648,32.4741,10752.0
2017-02-10 12:50:00,35.02,35.03,35.02,35.02,12599.0,32.4741,32.4833,32.4741,32.4741,12599.0
2017-02-10 12:55:00,35.02,35.04,35.02,35.02,21988.0,32.4741,32.4926,32.4741,32.4741,21988.0
2017-02-10 13:00:00,35.03,35.05,35.03,35.05,10430.0,32.4833,32.5019,32.4833,32.5019,10430.0
2017-02-10 13:05:00,35.05,35.07,35.04,35.07,11929.0,32.5019,32.5204,32.4926,32.5204,11929.0
2017-02-10 13:10:00,35.07,35.08,35.06,35.07,13370.0,32.5204,32.5297,32.5111,32.5204,13370.0
2017-02-10 13:15:00,35.08,35.09,35.06,35.06,16700.0,32.5297,32.539,32.5111,32.5111,16700.0
2017-02-10 13:20:00,35.06,35.07,35.04,35.06,14591.0,32.5111,32.5204,32.4926,32.5111,14591.0
2017-02-10 13:25:00,35.05,35.06,35.03,35.05,17312.0,32.5019,32.5111,32.4833,32.5019,17312.0
2017-02-10 13:30:00,35.05,35.09,35.05,35.09,6786.0,32.5019,32.539,32.5019,32.539,6786.0
2017-02-10 13:35:00,35.08,35.11,35.08,35.11,4146.0,32.5297,32.5575,32.5297,32.5575,4146.0
2017-02-10 13:40:00,35.11,35.14,35.11,35.14,4356.0,32.5575,32.5853,32.5575,32.5853,4356.0
2017-02-10 13:45:00,35.14,35.15,35.13,35.15,5810.0,32.5853,32.5946,32.5761,32.5946,5810.0
2017-02-10 13:50:00,35.15,35.15,35.12,35.13,2085.0,32.5946,32.5946,32.5668,32.5761,2085.0
2017-02-10 13:55:00,35.12,35.13,35.11,35.11,7751.0,32.5668,32.5761,32.5575,32.5575,7751.0
2017-02-10 14:00:00,35.12,35.13,35.11,35.12,7941.0,32.5668,32.5761,32.5575,32.5668,7941.0
2017-02-10 14:05:00,35.12,35.14,35.12,35.14,15102.0,32.5668,32.5853,32.5668,32.5853,15102.0
2017-02-10 14:10:00,35.14,35.18,35.14,35.17,3186.0,32.5853,32.6224,32.5853,32.6132,3186.0
2017-02-10 14:15:00,35.17,35.18,35.16,35.18,4280.0,32.6132,32.6224,32.6039,32.6224,4280.0
2017-02-10 14:20:00,35.18,35.2,35.18,35.2,19182.0,32.6224,32.641,32.6224,32.641,19182.0
2017-02-10 14:25:00,35.2,35.21,35.19,35.21,5931.0,32.641,32.6502,32.6317,32.6502,5931.0
2017-02-10 14:30:00,35.21,35.22,35.21,35.22,6239.0,32.6502,32.6595,32.6502,32.6595,6239.0
2017-02-10 14:35:00,35.22,35.22,35.18,35.19,27701.0,32.6595,32.6595,32.6224,32.6317,27701.0
2017-02-10 14:40:00,35.2,35.2,35.19,35.2,1400.0,32.641,32.641,32.6317,32.641,1400.0
2017-02-10 14:45:00,35.2,35.23,35.2,35.23,4678.0,32.641,32.6688,32.641,32.6688,4678.0
2017-02-10 14:50:00,35.22,35.22,35.2,35.21,12552.0,32.6595,32.6595,32.641,32.6502,12552.0
2017-02-10 14:55:00,35.2,35.2,35.16,35.17,7300.0,32.641,32.641,32.6039,32.6132,7300.0
2017-02-10 15:00:00,35.18,35.21,35.18,35.21,14507.0,32.6224,32.6502,32.6224,32.6502,14507.0
2017-02-10 15:05:00,35.21,35.23,35.2,35.22,6690.0,32.6502,32.6688,32.641,32.6595,6690.0
2017-02-10 15:10:00,35.23,35.25,35.22,35.25,25625.0,32.6688,32.6873,32.6595,32.6873,25625.0
2017-02-10 15:15:00,35.25,35.25,35.23,35.25,10835.0,32.6873,32.6873,32.6688,32.6873,10835.0
2017-02-10 15:20:00,35.24,35.24,35.22,35.24,9312.0,32.6781,32.6781,32.6595,32.6781,9312.0
2017-02-10 15:25:00,35.23,35.25,35.22,35.23,24480.0,32.6688,32.6873,32.6595,32.6688,24480.0
2017-02-10 15:30:00,35.23,35.25,35.23,35.25,26611.0,32.6688,32.6873,32.6688,32.6873,26611.0
2017-02-10 15:35:00,35.25,35.26,35.24,35.25,30474.0,32.6873,32.6966,32.6781,32.6873,30474.0
2017-02-10 15:40:00,35.26,35.26,35.23,35.24,14348.0,32.6966,32.6966,32.6688,32.6781,14348.0
2017-02-10 15:45:00,35.24,35.24,35.21,35.23,38217.0,32.6781,32.6781,32.6502,32.6688,38217.0
2017-02-10 15:50:00,35.23,35.24,35.21,35.22,44466.0,32.6688,32.6781,32.6502,32.6595,44466.0
2017-02-10 15:55:00,35.22,35.23,35.21,35.22,97562.0,32.6595,32.6688,32.6502,32.6595,97562.0
2017-02-13 09:30:00,35.23,35.46,35.23,35.39,25525.0,32.6688,32.8821,32.6688,32.8172,25525.0
2017-02-13 09:35:00,35.41,35.44,35.38,35.44,14080.0,32.8357,32.8635,32.8079,32.8635,14080.0
2017-02-13 09:40:00,35.43,35.44,35.4,35.44,20726.0,32.8542,32.8635,32.8264,32.8635,20726.0
2017-02-13 09:45:00,35.43,35.44,35.33,35.34,6900.0,32.8542,32.8635,32.7615,32.7708,6900.0
2017-02-13 09:50:00,35.33,35.34,35.26,35.26,31686.0,32.7615,32.7708,32.6966,32.6966,31686.0
2017-02-13 09:55:00,35.26,35.31,35.25,35.31,40254.0,32.6966,32.743,32.6873,32.743,40254.0
2017-02-13 10:00:00,35.31,35.33,35.29,35.3,10980.0,32.743,32.7615,32.7244,32.7337,10980.0
2017-02-13 10:05:00,35.29,35.29,35.23,35.26,9028.0,32.7244,32.7244,32.6688,32.6966,9028.0
2017-02-13 10:10:00,35.25,35.29,35.24,35.27,6615.0,32.6873,32.7244,32.6781,32.7059,6615.0
2017-02-13 10:15:00,35.27,35.28,35.25,35.26,8640.0,32.7059,32.7152,32.6873,32.6966,8640.0
2017-02-13 10:20:00,35.27,35.28,35.23,35.26,11516.0,32.7059,32.7152,32.6688,32.6966,11516.0
2017-02-13 10:25:00,35.26,35.26,35.21,35.22,19364.0,32.6966,32.6966,32.6502,32.6595,19364.0
2017-02-13 10:30:00,35.22,35.26,35.22,35.26,4411.0,32.6595,32.6966,32.6595,32.6966,4411.0
2017-02-13 10:35:00,35.26,35.26,35.2,35.23,20942.0,32.6966,32.6966,32.641,32.6688,20942.0
2017-02-13 10:40:00,35.24,35.24,35.23,35.23,1600.0,32.6781,32.6781,32.6688,32.6688,1600.0
2017-02-13 10:45:00,35.25,35.25,35.21,35.24,6254.0,32.6873,32.6873,32.6502,32.6781,6254.0
2017-02-13 10:50:00,35.23,35.24,35.22,35.24,11709.0,32.6688,32.6781,32.6595,32.6781,11709.0
2017-02-13 10:55:00,35.24,35.25,35.22,35.25,5769.0,32.6781,32.6873,32.6595,32.6873,5769.0
2017-02-13 11:00:00,35.24,35.25,35.21,35.21,17784.0,32.6781,32.6873,32.6502,32.6502,17784.0
2017-02-13 11:05:00,35.21,35.23,35.2,35.22,140799.0,32.6502,32.6688,32.641,32.6595,140799.0
2017-02-13 11:10:00,35.22,35.24,35.21,35.23,44757.0,32.6595,32.6781,32.6502,32.6688,44757.0
2017-02-13 11:15:00,35.22,35.22,35.19,35.2,15348.0,32.6595,32.6595,32.6317,32.641,15348.0
2017-02-13 11:20:00,35.2,35.25,35.2,35.25,6272.0,32.641,32.6873,32.641,32.6873,6272.0
2017-02-13 11:25:00,35.24,35.25,35.23,35.24,1861.0,32.6781,32.6873,32.6688,32.6781,1861.0
2017-02-13 11:30:00,35.25,35.26,35.24,35.24,3715.0,32.6873,32.6966,32.6781,32.6781,3715.0
2017-02-13 11:35:00,35.24,35.25,35.21,35.22,7808.0,32.6781,32.6873,32.6502,32.6595,7808.0
2017-02-13 11:40:00,35.22,35.22,35.2,35.2,2500.0,32.6595,32.6595,32.641,32.641,2500.0
2017-02-13 11:45:00,35.21,35.23,35.2,35.22,3100.0,32.6502,32.6688,32.641,32.6595,3100.0
2017-02-13 11:50:00,35.22,35.23,35.21,35.23,6073.0,32.6595,32.6688,32.6502,32.6688,6073.0
2017-02-13 11:55:00,35.22,35.22,35.21,35.21,5540.0,32.6595,32.6595,32.6502,32.6502,5540.0
2017-02-13 12:00:00,35.21,35.24,35.21,35.22,7773.0,32.6502,32.6781,32.6502,32.6595,7773.0
2017-02-13 12:05:00,35.22,35.23,35.21,35.22,3619.0,32.6595,32.6688,32.6502,32.6595,3619.0
2017-02-13 12:10:00,35.23,35.23,35.22,35.23,100.0,32.6688,32.6688,32.6595,32.6688,100.0
2017-02-13 12:15:00,35.22,35.22,35.21,35.21,14323.0,32.6595,32.6595,32.6502,32.6502,14323.0
2017-02-13 12:20:00,35.2,35.2,35.19,35.19,13474.0,32.641,32.641,32.6317,32.6317,13474.0
2017-02-13 12:25:00,35.18,35.18,35.18,35.18,9000.0,32.6224,32.6224,32.6224,32.6224,9000.0
2017-02-13 12:30:00,35.18,35.19,35.18,35.19,500.0,32.6224,32.6317,32.6224,32.6317,500.0
2017-02-13 12:35:00,35.19,35.2,35.18,35.19,4700.0,32.6317,32.641,32.6224,32.6317,4700.0
2017-02-13 12:40:00,35.19,35.2,35.19,35.19,700.0,32.6317,32.641,32.6317,32.6317,700.0
2017-02-13 12:45:00,35.2,35.21,35.19,35.21,5718.0,32.641,32.6502,32.6317,32.6502,5718.0
2017-02-13 12:50:00,35.21,35.22,35.21,35.22,4511.0,32.6502,32.6595,32.6502,32.6595,4511.0
2017-02-13 12:55:00,35.21,35.21,35.2,35.2,900.0,32.6502,32.6502,32.641,32.641,900.0
2017-02-13 13:00:00,35.21,35.22,35.21,35.22,1000.0,32.6502,32.6595,32.6502,32.6595,1000.0
2017-02-13 13:05:00,35.22,35.22,35.21,35.22,2180.0,32.6595,32.6595,32.6502,32.6595,2180.0
2017-02-13 13:10:00,35.21,35.24,35.21,35.23,2100.0,32.6502,32.6781,32.6502,32.6688,2100.0
2017-02-13 13:15:00,35.23,35.24,35.22,35.23,1250.0,32.6688,32.6781,32.6595,32.6688,1250.0
2017-02-13 13:20:00,35.24,35.26,35.24,35.26,2288.0,32.6781,32.6966,32.6781,32.6966,2288.0
2017-02-13 13:25:00,35.26,35.29,35.25,35.29,7984.0,32.6966,32.7244,32.6873,32.7244,7984.0
2017-02-13 13:30:00,35.28,35.3,35.28,35.3,520.0,32.7152,32.7337,32.7152,32.7337,520.0
2017-02-13 13:35:00,35.3,35.3,35.3,35.3,500.0,32.7337,32.7337,32.7337,32.7337,500.0
2017-02-13 13:40:00,35.29,35.3,35.29,35.29,5273.0,32.7244,32.7337,32.7244,32.7244,5273.0
2017-02-13 13:45:00,35.29,35.29,35.28,35.28,1200.0,32.7244,32.7244,32.7152,32.7152,1200.0
2017-02-13 13:50:00,35.29,35.29,35.27,35.28,1029.0,32.7244,32.7244,32.7059,32.7152,1029.0
2017-02-13 13:55:00,35.28,35.28,35.25,35.26,2112.0,32.7152,32.7152,32.6873,32.6966,2112.0
2017-02-13 14:00:00,35.26,35.26,35.25,35.26,500.0,32.6966,32.6966,32.6873,32.6966,500.0
2017-02-13 14:05:00,35.25,35.26,35.24,35.26,3519.0,32.6873,32.6966,32.6781,32.6966,3519.0
2017-02-13 14:10:00,35.27,35.27,35.26,35.27,3800.0,32.7059,32.7059,32.6966,32.7059,3800.0
2017-02-13 14:15:00,35.27,35.28,35.24,35.25,2400.0,32.7059,32.7152,32.6781,32.6873,2400.0
2017-02-13 14:20:00,35.25,35.25,35.24,35.25,900.0,32.6873,32.6873,32.6781,32.6873,900.0
2017-02-13 14:25:00,35.25,35.27,35.25,35.26,2500.0,32.6873,32.7059,32.6873,32.6966,2500.0
2017-02-13 14:30:00,35.25,35.25,35.22,35.23,1000.0,32.6873,32.6873,32.6595,32.6688,1000.0
2017-02-13 14:35:00,35.22,35.23,35.22,35.23,600.0,32.6595,32.6688,32.6595,32.6688,600.0
2017-02-13 14:40:00,35.23,35.24,35.22,35.24,10868.0,32.6688,32.6781,32.6595,32.6781,10868.0
2017-02-13 14:45:00,35.25,35.25,35.24,35.24,5400.0,32.6873,32.6873,32.6781,32.6781,5400.0
2017-02-13 14:50:00,35.25,35.25,35.23,35.23,3373.0,32.6873,32.6873,32.6688,32.6688,3373.0
2017-02-13 14:55:00,35.23,35.24,35.21,35.22,2000.0,32.6688,32.6781,32.6502,32.6595,2000.0
2017-02-13 15:00:00,35.21,35.22,35.21,35.22,2278.0,32.6502,32.6595,32.6502,32.6595,2278.0
2017-02-13 15:05:00,35.22,35.23,35.2,35.23,6957.0,32.6595,32.6688,32.641,32.6688,6957.0
2017-02-13 15:10:00,35.23,35.24,35.23,35.23,2741.0,32.6688,32.6781,32.6688,32.6688,2741.0
2017-02-13 15:15:00,35.24,35.24,35.22,35.22,8767.0,32.6781,32.6781,32.6595,32.6595,8767.0
2017-02-13 15:20:00,35.22,35.23,35.21,35.21,1860.0,32.6595,32.6688,32.6502,32.6502,1860.0
2017-02-13 15:25:00,35.2,35.2,35.19,35.2,15405.0,32.641,32.641,32.6317,32.641,15405.0
2017-02-13 15:30:00,35.2,35.21,35.19,35.19,5612.0,32.641,32.6502,32.6317,32.6317,5612.0
2017-02-13 15:35:00,35.19,35.22,35.19,35.22,32098.0,32.6317,32.6595,32.6317,32.6595,32098.0
2017-02-13 15:40:00,35.22,35.22,35.21,35.22,4152.0,32.6595,32.6595,32.6502,32.6595,4152.0
2017-02-13 15:45:00,35.22,35.22,35.2,35.21,17491.0,32.6595,32.6595,32.641,32.6502,17491.0
2017-02-13 15:50:00,35.22,35.23,35.19,35.2,23726.0,32.6595,32.6688,32.6317,32.641,23726.0
2017-02-13 15:55:00,35.2,35.2,35.18,35.19,47685.0,32.641,32.641,32.6224,32.6317,47685.0
2017-02-14 09:30:00,35.1,35.17,35.02,35.12,39320.0,32.5482,32.6132,32.4741,32.5668,39320.0
2017-02-14 09:35:00,35.12,35.21,35.11,35.15,37940.0,32.5668,32.6502,32.5575,32.5946,37940.0
2017-02-14 09:40:00,35.15,35.16,35.05,35.05,24773.0,32.5946,32.6039,32.5019,32.5019,24773.0
2017-02-14 09:45:00,35.05,35.1,35.05,35.09,10519.0,32.5019,32.5482,32.5019,32.539,10519.0
2017-02-14 09:50:00,35.1,35.12,35.09,35.09,5001.0,32.5482,32.5668,32.539,32.539,5001.0
2017-02-14 09:55:00,35.07,35.08,35.05,35.06,144585.0,32.5204,32.5297,32.5019,32.5111,144585.0
2017-02-14 10:00:00,35.07,35.09,35.03,35.03,18091.0,32.5204,32.539,32.4833,32.4833,18091.0
2017-02-14 10:05:00,35.03,35.04,35.0,35.02,27589.0,32.4833,32.4926,32.4555,32.4741,27589.0
2017-02-14 10:10:00,35.02,35.09,35.01,35.09,29980.0,32.4741,32.539,32.4648,32.539,29980.0
2017-02-14 10:15:00,35.09,35.13,35.08,35.09,25250.0,32.539,32.5761,32.5297,32.539,25250.0
2017-02-14 10:20:00,35.09,35.1,35.08,35.08,6550.0,32.539,32.5482,32.5297,32.5297,6550.0
2017-02-14 10:25:00,35.08,35.08,35.05,35.06,3257.0,32.5297,32.5297,32.5019,32.5111,3257.0
2017-02-14 10:30:00,35.07,35.09,35.06,35.08,7370.0,32.5204,32.539,32.5111,32.5297,7370.0
2017-02-14 10:35:00,35.08,35.08,35.01,35.01,14006.0,32.5297,32.5297,32.4648,32.4648,14006.0
2017-02-14 10:40:00,35.02,35.03,35.0,35.02,8916.0,32.4741,32.4833,32.4555,32.4741,8916.0
2017-02-14 10:45:00,35.02,35.05,35.02,35.04,2400.0,32.4741,32.5019,32.4741,32.4926,2400.0
2017-02-14 10:50:00,35.05,35.05,35.02,35.03,8763.0,32.5019,32.5019,32.4741,32.4833,8763.0
2017-02-14 10:55:00,35.03,35.06,35.03,35.03,14101.0,32.4833,32.5111,32.4833,32.4833,14101.0
2017-02-14 11:00:00,35.05,35.07,35.04,35.07,10192.0,32.5019,32.5204,32.4926,32.5204,10192.0
2017-02-14 11:05:00,35.06,35.07,35.01,35.02,12155.0,32.5111,32.5204,32.4648,32.4741,12155.0
2017-02-14 11:10:00,35.03,35.03,35.01,35.03,8654.0,32.4833,32.4833,32.4648,32.4833,8654.0
2017-02-14 11:15:00,35.03,35.04,35.02,35.03,29663.0,32.4833,32.4926,32.4741,32.4833,29663.0
2017-02-14 11:20:00,35.03,35.04,35.02,35.02,5192.0,32.4833,32.4926,32.4741,32.4741,5192.0
2017-02-14 11:25:00,35.03,35.04,35.03,35.04,5800.0,32.4833,32.4926,32.4833,32.4926,5800.0
2017-02-14 11:30:00,35.03,35.04,35.02,35.04,2200.0,32.4833,32.4926,32.4741,32.4926,2200.0
2017-02-14 11:35:00,35.03,35.05,35.03,35.03,4200.0,32.4833,32.5019,32.4833,32.4833,4200.0
2017-02-14 11:40:00,35.02,35.04,35.02,35.03,2692.0,32.4741,32.4926,32.4741,32.4833,2692.0
2017-02-14 11:45:00,35.04,35.04,35.03,35.04,12415.0,32.4926,32.4926,32.4833,32.4926,12415.0
2017-02-14 11:50:00,35.03,35.05,35.03,35.05,20763.0,32.4833,32.5019,32.4833,32.5019,20763.0
2017-02-14 11:55:00,35.06,35.11,35.06,35.09,4453.0,32.5111,32.5575,32.5111,32.539,4453.0
2017-02-14 12:00:00,35.09,35.11,35.09,35.09,5990.0,32.539,32.5575,32.539,32.539,5990.0
2017-02-14 12:05:00,35.1,35.1,35.09,35.1,11298.0,32.5482,32.5482,32.539,32.5482,11298.0
2017-02-14 12:10:00,35.11,35.11,35.09,35.11,14830.0,32.5575,32.5575,32.539,32.5575,14830.0
2017-02-14 12:15:00,35.12,35.12,35.1,35.11,15641.0,32.5668,32.5668,32.5482,32.5575,15641.0
2017-02-14 12:20:00,35.1,35.12,35.1,35.11,6800.0,32.5482,32.5668,32.5482,32.5575,6800.0
2017-02-14 12:25:00,35.11,35.11,35.1,35.1,6758.0,32.5575,32.5575,32.5482,32.5482,6758.0
2017-02-14 12:30:00,35.1,35.12,35.1,35.12,3151.0,32.5482,32.5668,32.5482,32.5668,3151.0
2017-02-14 12:35:00,35.12,35.12,35.11,35.12,2600.0,32.5668,32.5668,32.5575,32.5668,2600.0
2017-02-14 12:40:00,35.12,35.14,35.12,35.13,3627.0,32.5668,32.5853,32.5668,32.5761,3627.0
2017-02-14 12:45:00,35.13,35.14,35.11,35.12,3645.0,32.5761,32.5853,32.5575,32.5668,3645.0
2017-02-14 12:50:00,35.13,35.15,35.13,35.15,5305.0,32.5761,32.5946,32.5761,32.5946,5305.0
2017-02-14 12:55:00,35.14,35.16,35.14,35.16,18244.0,32.5853,32.6039,32.5853,32.6039,18244.0
2017-02-14 13:00:00,35.16,35.17,35.15,35.16,4322.0,32.6039,32.6132,32.5946,32.6039,4322.0
2017-02-14 13:05:00,35.17,35.18,35.17,35.17,1328.0,32.6132,32.6224,32.6132,32.6132,1328.0
2017-02-14 13:10:00,35.17,35.18,35.17,35.18,3541.0,32.6132,32.6224,32.6132,32.6224,3541.0
2017-02-14 13:15:00,35.18,35.18,35.14,35.15,2000.0,32.6224,32.6224,32.5853,32.5946,2000.0
2017-02-14 13:20:00,35.14,35.16,35.14,35.16,1805.0,32.5853,32.6039,32.5853,32.6039,1805.0
2017-02-14 13:25:00,35.15,35.15,35.14,35.15,4285.0,32.5946,32.5946,32.5853,32.5946,4285.0
2017-02-14 13:30:00,35.16,35.16,35.13,35.13,1425.0,32.6039,32.6039,32.5761,32.5761,1425.0
2017-02-14 13:35:00,35.13,35.14,35.12,35.14,2550.0,32.5761,32.5853,32.5668,32.5853,2550.0
2017-02-14 13:40:00,35.13,35.13,35.11,35.12,1000.0,32.5761,32.5761,32.5575,32.5668,1000.0
2017-02-14 13:45:00,35.11,35.12,35.1,35.1,1740.0,32.5575,32.5668,32.5482,32.5482,1740.0
2017-02-14 13:50:00,35.11,35.11,35.09,35.09,11041.0,32.5575,32.5575,32.539,32.539,11041.0
2017-02-14 13:55:00,35.1,35.12,35.1,35.11,3850.0,32.5482,32.5668,32.5482,32.5575,3850.0
2017-02-14 14:00:00,35.11,35.14,35.1,35.13,5521.0,32.5575,32.5853,32.5482,32.5761,5521.0
2017-02-14 14:05:00,35.14,35.16,35.13,35.14,2816.0,32.5853,32.6039,32.5761,32.5853,2816.0
2017-02-14 14:10:00,35.14,35.16,35.14,35.15,1931.0,32.5853,32.6039,32.5853,32.5946,1931.0
2017-02-14 14:15:00,35.15,35.16,35.14,35.14,1100.0,32.5946,32.6039,32.5853,32.5853,1100.0
2017-02-14 14:20:00,35.14,35.15,35.13,35.15,33183.0,32.5853,32.5946,32.5761,32.5946,33183.0
2017-02-14 14:25:00,35.14,35.14,35.09,35.09,11567.0,32.5853,32.5853,32.539,32.539,11567.0
2017-02-14 14:30:00,35.09,35.11,35.09,35.11,3900.0,32.539,32.5575,32.539,32.5575,3900.0
2017-02-14 14:35:00,35.11,35.12,35.1,35.12,2950.0,32.5575,32.5668,32.5482,32.5668,2950.0
2017-02-14 14:40:00,35.12,35.15,35.11,35.15,10723.0,32.5668,32.5946,32.5575,32.5946,10723.0
2017-02-14 14:45:00,35.14,35.15,35.11,35.12,6349.0,32.5853,32.5946,32.5575,32.5668,6349.0
2017-02-14 14:50:00,35.13,35.13,35.11,35.12,1567.0,32.5761,32.5761,32.5575,32.5668,1567.0
2017-02-14 14:55:00,35.12,35.12,35.11,35.12,6373.0,32.5668,32.5668,32.5575,32.5668,6373.0
2017-02-14 15:00:00,35.12,35.14,35.12,35.14,11099.0,32.5668,32.5853,32.5668,32.5853,11099.0
2017-02-14 15:05:00,35.14,35.14,35.12,35.13,4662.0,32.5853,32.5853,32.5668,32.5761,4662.0
2017-02-14 15:10:00,35.13,35.13,35.1,35.11,2588.0,32.5761,32.5761,32.5482,32.5575,2588.0
2017-02-14 15:15:00,35.11,35.13,35.11,35.12,5887.0,32.5575,32.5761,32.5575,32.5668,5887.0
2017-02-14 15:20:00,35.12,35.13,35.12,35.12,9628.0,32.5668,32.5761,32.5668,32.5668,9628.0
2017-02-14 15:25:00,35.12,35.13,35.1,35.12,8404.0,32.5668,32.5761,32.5482,32.5668,8404.0
2017-02-14 15:30:00,35.13,35.14,35.12,35.13,8878.0,32.5761,32.5853,32.5668,32.5761,8878.0
2017-02-14 15:35:00,35.13,35.17,35.12,35.16,17383.0,32.5761,32.6132,32.5668,32.6039,17383.0
2017-02-14 15:40:00,35.16,35.19,35.16,35.17,12611.0,32.6039,32.6317,32.6039,32.6132,12611.0
2017-02-14 15:45:00,35.18,35.2,35.17,35.2,38308.0,32.6224,32.641,32.6132,32.641,38308.0
2017-02-14 15:50:00,35.2,35.2,35.18,35.19,39231.0,32.641,32.641,32.6224,32.6317,39231.0
2017-02-14 15:55:00,35.2,35.2,35.16,35.19,23163.0,32.641,32.641,32.6039,32.6317,23163.0
2017-02-15 09:30:00,35.12,35.17,35.07,35.14,94841.0,32.5668,32.6132,32.5204,32.5853,94841.0
2017-02-15 09:35:00,35.16,35.24,35.16,35.21,28222.0,32.6039,32.6781,32.6039,32.6502,28222.0
2017-02-15 09:40:00,35.22,35.23,35.19,35.2,12400.0,32.6595,32.6688,32.6317,32.641,12400.0
2017-02-15 09:45:00,35.2,35.29,35.2,35.29,4647.0,32.641,32.7244,32.641,32.7244,4647.0
2017-02-15 09:50:00,35.26,35.26,35.23,35.25,10843.0,32.6966,32.6966,32.6688,32.6873,10843.0
2017-02-15 09:55:00,35.23,35.25,35.22,35.25,2885.0,32.6688,32.6873,32.6595,32.6873,2885.0
2017-02-15 10:00:00,35.24,35.24,35.2,35.22,17820.0,32.6781,32.6781,32.641,32.6595,17820.0
2017-02-15 10:05:00,35.23,35.23,35.18,35.19,18175.0,32.6688,32.6688,32.6224,32.6317,18175.0
2017-02-15 10:10:00,35.19,35.24,35.18,35.24,11190.0,32.6317,32.6781,32.6224,32.6781,11190.0
2017-02-15 10:15:00,35.24,35.24,35.21,35.21,4195.0,32.6781,32.6781,32.6502,32.6502,4195.0
2017-02-15 10:20:00,35.21,35.21,35.16,35.16,30419.0,32.6502,32.6502,32.6039,32.6039,30419.0
2017-02-15 10:25:00,35.16,35.19,35.16,35.17,6585.0,32.6039,32.6317,32.6039,32.6132,6585.0
2017-02-15 10:30:00,35.18,35.21,35.18,35.21,10100.0,32.6224,32.6502,32.6224,32.6502,10100.0
2017-02-15 10:35:00,35.22,35.25,35.2,35.2,152920.0,32.6595,32.6873,32.641,32.641,152920.0
2017-02-15 10:40:00,35.2,35.21,35.18,35.21,14700.0,32.641,32.6502,32.6224,32.6502,14700.0
2017-02-15 10:45:00,35.21,35.24,35.19,35.21,103850.0,32.6502,32.6781,32.6317,32.6502,103850.0
2017-02-15 10:50:00,35.2,35.2,35.14,35.14,32028.0,32.641,32.641,32.5853,32.5853,32028.0
2017-02-15 10:55:00,35.14,35.17,35.13,35.17,31956.0,32.5853,32.6132,32.5761,32.6132,31956.0
2017-02-15 11:00:00,35.17,35.2,35.17,35.2,3343.0,32.6132,32.641,32.6132,32.641,3343.0
2017-02-15 11:05:00,35.19,35.2,35.18,35.18,7463.0,32.6317,32.641,32.6224,32.6224,7463.0
2017-02-15 11:10:00,35.18,35.23,35.18,35.23,4200.0,32.6224,32.6688,32.6224,32.6688,4200.0
2017-02-15 11:15:00,35.23,35.25,35.23,35.23,2798.0,32.6688,32.6873,32.6688,32.6688,2798.0
2017-02-15 11:20:00,35.23,35.25,35.22,35.25,4966.0,32.6688,32.6873,32.6595,32.6873,4966.0
2017-02-15 11:25:00,35.25,35.26,35.24,35.25,4610.0,32.6873,32.6966,32.6781,32.6873,4610.0
2017-02-15 11:30:00,35.25,35.25,35.23,35.24,2700.0,32.6873,32.6873,32.6688,32.6781,2700.0
2017-02-15 11:35:00,35.22,35.22,35.18,35.2,3500.0,32.6595,32.6595,32.6224,32.641,3500.0
2017-02-15 11:40:00,35.19,35.2,35.14,35.14,7292.0,32.6317,32.641,32.5853,32.5853,7292.0
2017-02-15 11:45:00,35.14,35.18,35.14,35.17,2400.0,32.5853,32.6224,32.5853,32.6132,2400.0
2017-02-15 11:50:00,35.16,35.17,35.16,35.17,500.0,32.6039,32.6132,32.6039,32.6132,500.0
2017-02-15 11:55:00,35.17,35.19,35.16,35.18,11900.0,32.6132,32.6317,32.6039,32.6224,11900.0
2017-02-15 12:00:00,35.18,35.2,35.18,35.19,2200.0,32.6224,32.641,32.6224,32.6317,2200.0
2017-02-15 12:05:00,35.19,35.2,35.18,35.18,3839.0,32.6317,32.641,32.6224,32.6224,3839.0
2017-02-15 12:10:00,35.18,35.18,35.17,35.18,2115.0,32.6224,32.6224,32.6132,32.6224,2115.0
2017-02-15 12:15:00,35.2,35.2,35.16,35.2,11900.0,32.641,32.641,32.6039,32.641,11900.0
2017-02-15 12:20:00,35.2,35.22,35.18,35.22,4000.0,32.641,32.6595,32.6224,32.6595,4000.0
2017-02-15 12:25:00,35.22,35.23,35.22,35.22,2666.0,32.6595,32.6688,32.6595,32.6595,2666.0
2017-02-15 12:30:00,35.23,35.23,35.2,35.23,2780.0,32.6688,32.6688,32.641,32.6688,2780.0
2017-02-15 12:35:00,35.23,35.25,35.22,35.25,2423.0,32.6688,32.6873,32.6595,32.6873,2423.0
2017-02-15 12:40:00,35.25,35.27,35.25,35.25,7500.0,32.6873,32.7059,32.6873,32.6873,7500.0
2017-02-15 12:45:00,35.26,35.27,35.25,35.26,8000.0,32.6966,32.7059,32.6873,32.6966,8000.0
2017-02-15 12:50:00,35.26,35.28,35.26,35.28,7600.0,32.6966,32.7152,32.6966,32.7152,7600.0
2017-02-15 12:55:00,35.28,35.28,35.25,35.25,18374.0,32.7152,32.7152,32.6873,32.6873,18374.0
2017-02-15 13:00:00,35.25,35.27,35.25,35.26,2147.0,32.6873,32.7059,32.6873,32.6966,2147.0
2017-02-15 13:05:00,35.26,35.26,35.25,35.25,300.0,32.6966,32.6966,32.6873,32.6873,300.0
2017-02-15 13:10:00,35.25,35.25,35.21,35.21,4812.0,32.6873,32.6873,32.6502,32.6502,4812.0
2017-02-15 13:15:00,35.21,35.23,35.21,35.23,2726.0,32.6502,32.6688,32.6502,32.6688,2726.0
2017-02-15 13:20:00,35.23,35.24,35.23,35.24,2000.0,32.6688,32.6781,32.6688,32.6781,2000.0
2017-02-15 13:25:00,35.25,35.26,35.25,35.26,650.0,32.6873,32.6966,32.6873,32.6966,650.0
2017-02-15 13:30:00,35.26,35.3,35.25,35.3,4798.0,32.6966,32.7337,32.6873,32.7337,4798.0
2017-02-15 13:35:00,35.29,35.3,35.28,35.28,2260.0,32.7244,32.7337,32.7152,32.7152,2260.0
2017-02-15 13:40:00,35.29,35.29,35.28,35.28,700.0,32.7244,32.7244,32.7152,32.7152,700.0
2017-02-15 13:45:00,35.29,35.32,35.28,35.31,4256.0,32.7244,32.7522,32.7152,32.743,4256.0
2017-02-15 13:50:00,35.32,35.35,35.32,35.35,3191.0,32.7522,32.7801,32.7522,32.7801,3191.0
2017-02-15 13:55:00,35.35,35.37,35.35,35.36,1113.0,32.7801,32.7986,32.7801,32.7893,1113.0
2017-02-15 14:00:00,35.36,35.38,35.35,35.37,4950.0,32.7893,32.8079,32.7801,32.7986,4950.0
2017-02-15 14:05:00,35.37,35.37,35.35,35.35,2335.0,32.7986,32.7986,32.7801,32.7801,2335.0
2017-02-15 14:10:00,35.35,35.35,35.33,35.35,2599.0,32.7801,32.7801,32.7615,32.7801,2599.0
2017-02-15 14:15:00,35.35,35.36,35.34,35.34,1094.0,32.7801,32.7893,32.7708,32.7708,1094.0
2017-02-15 14:20:00,35.34,35.36,35.34,35.35,2450.0,32.7708,32.7893,32.7708,32.7801,2450.0
2017-02-15 14:25:00,35.36,35.39,35.35,35.39,3670.0,32.7893,32.8172,32.7801,32.8172,3670.0
2017-02-15 14:30:00,35.39,35.4,35.38,35.4,2800.0,32.8172,32.8264,32.8079,32.8264,2800.0
2017-02-15 14:35:00,35.4,35.4,35.39,35.39,2285.0,32.8264,32.8264,32.8172,32.8172,2285.0
2017-02-15 14:40:00,35.39,35.44,35.39,35.44,5127.0,32.8172,32.8635,32.8172,32.8635,5127.0
2017-02-15 14:45:00,35.43,35.45,35.43,35.45,4011.0,32.8542,32.8728,32.8542,32.8728,4011.0
2017-02-15 14:50:00,35.45,35.46,35.44,35.45,1440.0,32.8728,32.8821,32.8635,32.8728,1440.0
2017-02-15 14:55:00,35.46,35.47,35.46,35.47,6605.0,32.8821,32.8913,32.8821,32.8913,6605.0
2017-02-15 15:00:00,35.47,35.48,35.46,35.47,5880.0,32.8913,32.9006,32.8821,32.8913,5880.0
2017-02-15 15:05:00,35.47,35.47,35.44,35.46,2681.0,32.8913,32.8913,32.8635,32.8821,2681.0
2017-02-15 15:10:00,35.47,35.5,35.46,35.49,30046.0,32.8913,32.9192,32.8821,32.9099,30046.0
2017-02-15 15:15:00,35.5,35.51,35.5,35.5,19555.0,32.9192,32.9284,32.9192,32.9192,19555.0
2017-02-15 15:20:00,35.5,35.51,35.49,35.5,13910.0,32.9192,32.9284,32.9099,32.9192,13910.0
2017-02-15 15:25:00,35.5,35.5,35.47,35.47,22497.0,32.9192,32.9192,32.8913,32.8913,22497.0
2017-02-15 15:30:00,35.46,35.48,35.44,35.45,18077.0,32.8821,32.9006,32.8635,32.8728,18077.0
2017-02-15 15:35:00,35.45,35.46,35.44,35.45,12670.0,32.8728,32.8821,32.8635,32.8728,12670.0
2017-02-15 15:40:00,35.45,35.45,35.44,35.45,26946.0,32.8728,32.8728,32.8635,32.8728,26946.0
2017-02-15 15:45:00,35.44,35.46,35.44,35.45,11552.0,32.8635,32.8821,32.8635,32.8728,11552.0
2017-02-15 15:50:00,35.45,35.45,35.43,35.43,31593.0,32.8728,32.8728,32.8542,32.8542,31593.0
2017-02-15 15:55:00,35.44,35.45,35.42,35.44,40901.0,32.8635,32.8728,32.845,32.8635,40901.0
2017-02-16 09:30:00,35.5,35.67,35.38,35.65,37925.0,32.9192,33.0768,32.8079,33.0583,37925.0
2017-02-16 09:35:00,35.65,35.65,35.54,35.55,25900.0,33.0583,33.0583,32.9563,32.9655,25900.0
2017-02-16 09:40:00,35.54,35.55,35.49,35.54,23714.0,32.9563,32.9655,32.9099,32.9563,23714.0
2017-02-16 09:45:00,35.54,35.54,35.49,35.49,12408.0,32.9563,32.9563,32.9099,32.9099,12408.0
2017-02-16 09:50:00,35.48,35.48,35.43,35.44,5617.0,32.9006,32.9006,32.8542,32.8635,5617.0
2017-02-16 09:55:00,35.44,35.47,35.43,35.45,4000.0,32.8635,32.8913,32.8542,32.8728,4000.0
2017-02-16 10:00:00,35.44,35.44,35.39,35.42,18250.0,32.8635,32.8635,32.8172,32.845,18250.0
2017-02-16 10:05:00,35.42,35.46,35.41,35.45,61800.0,32.845,32.8821,32.8357,32.8728,61800.0
2017-02-16 10:10:00,35.45,35.46,35.4,35.4,35297.0,32.8728,32.8821,32.8264,32.8264,35297.0
2017-02-16 10:15:00,35.41,35.43,35.37,35.37,21892.0,32.8357,32.8542,32.7986,32.7986,21892.0
2017-02-16 10:20:00,35.38,35.41,35.38,35.4,14529.0,32.8079,32.8357,32.8079,32.8264,14529.0
2017-02-16 10:25:00,35.4,35.41,35.37,35.39,11600.0,32.8264,32.8357,32.7986,32.8172,11600.0
2017-02-16 10:30:00,35.38,35.42,35.37,35.41,5009.0,32.8079,32.845,32.7986,32.8357,5009.0
2017-02-16 10:35:00,35.41,35.41,35.39,35.39,4845.0,32.8357,32.8357,32.8172,32.8172,4845.0
2017-02-16 10:40:00,35.39,35.4,35.36,35.39,11100.0,32.8172,32.8264,32.7893,32.8172,11100.0
2017-02-16 10:45:00,35.39,35.39,35.32,35.32,20382.0,32.8172,32.8172,32.7522,32.7522,20382.0
2017-02-16 10:50:00,35.32,35.34,35.26,35.26,8907.0,32.7522,32.7708,32.6966,32.6966,8907.0
2017-02-16 10:55:00,35.25,35.33,35.25,35.33,2181.0,32.6873,32.7615,32.6873,32.7615,2181.0
2017-02-16 11:00:00,35.33,35.33,35.29,35.29,6252.0,32.7615,32.7615,32.7244,32.7244,6252.0
2017-02-16 11:05:00,35.3,35.3,35.24,35.26,6294.0,32.7337,32.7337,32.6781,32.6966,6294.0
2017-02-16 11:10:00,35.26,35.26,35.22,35.22,2400.0,32.6966,32.6966,32.6595,32.6595,2400.0
2017-02-16 11:15:00,35.22,35.25,35.22,35.25,7600.0,32.6595,32.6873,32.6595,32.6873,7600.0
2017-02-16 11:20:00,35.27,35.27,35.25,35.27,46244.0,32.7059,32.7059,32.6873,32.7059,46244.0
2017-02-16 11:25:00,35.27,35.31,35.27,35.3,23474.0,32.7059,32.743,32.7059,32.7337,23474.0
2017-02-16 11:30:00,35.31,35.35,35.31,35.35,26951.0,32.743,32.7801,32.743,32.7801,26951.0
2017-02-16 11:35:00,35.35,35.35,35.31,35.33,59674.0,32.7801,32.7801,32.743,32.7615,59674.0
2017-02-16 11:40:00,35.33,35.34,35.31,35.32,5340.0,32.7615,32.7708,32.743,32.7522,5340.0
2017-02-16 11:45:00,35.32,35.33,35.3,35.32,3670.0,32.7522,32.7615,32.7337,32.7522,3670.0
2017-02-16 11:50:00,35.33,35.34,35.32,35.32,4485.0,32.7615,32.7708,32.7522,32.7522,4485.0
2017-02-16 11:55:00,35.31,35.32,35.3,35.31,2461.0,32.743,32.7522,32.7337,32.743,2461.0
2017-02-16 12:00:00,35.32,35.33,35.3,35.3,2515.0,32.7522,32.7615,32.7337,32.7337,2515.0
2017-02-16 12:05:00,35.3,35.3,35.26,35.26,800.0,32.7337,32.7337,32.6966,32.6966,800.0
2017-02-16 12:10:00,35.27,35.27,35.26,35.26,6170.0,32.7059,32.7059,32.6966,32.6966,6170.0
2017-02-16 12:15:00,35.26,35.28,35.26,35.27,2000.0,32.6966,32.7152,32.6966,32.7059,2000.0
2017-02-16 12:20:00,35.28,35.31,35.27,35.27,4913.0,32.7152,32.743,32.7059,32.7059,4913.0
2017-02-16 12:25:00,35.27,35.27,35.26,35.27,1200.0,32.7059,32.7059,32.6966,32.7059,1200.0
2017-02-16 12:30:00,35.27,35.28,35.27,35.27,3900.0,32.7059,32.7152,32.7059,32.7059,3900.0
2017-02-16 12:35:00,35.27,35.3,35.27,35.3,4100.0,32.7059,32.7337,32.7059,32.7337,4100.0
2017-02-16 12:40:00,35.3,35.32,35.3,35.31,3371.0,32.7337,32.7522,32.7337,32.743,3371.0
2017-02-16 12:45:00,35.32,35.33,35.31,35.31,9900.0,32.7522,32.7615,32.743,32.743,9900.0
2017-02-16 12:50:00,35.32,35.35,35.32,35.34,6810.0,32.7522,32.7801,32.7522,32.7708,6810.0
2017-02-16 12:55:00,35.34,35.34,35.31,35.33,39323.0,32.7708,32.7708,32.743,32.7615,39323.0
2017-02-16 13:00:00,35.32,35.33,35.29,35.3,43737.0,32.7522,32.7615,32.7244,32.7337,43737.0
2017-02-16 13:05:00,35.3,35.32,35.3,35.32,12154.0,32.7337,32.7522,32.7337,32.7522,12154.0
2017-02-16 13:10:00,35.32,35.32,35.3,35.3,1700.0,32.7522,32.7522,32.7337,32.7337,1700.0
2017-02-16 13:15:00,35.3,35.32,35.28,35.32,6133.0,32.7337,32.7522,32.7152,32.7522,6133.0
2017-02-16 13:20:00,35.31,35.31,35.29,35.3,5500.0,32.743,32.743,32.7244,32.7337,5500.0
2017-02-16 13:25:00,35.3,35.3,35.27,35.27,1200.0,32.7337,32.7337,32.7059,32.7059,1200.0
2017-02-16 13:30:00,35.29,35.3,35.27,35.28,2500.0,32.7244,32.7337,32.7059,32.7152,2500.0
2017-02-16 13:35:00,35.27,35.31,35.27,35.31,4468.0,32.7059,32.743,32.7059,32.743,4468.0
2017-02-16 13:40:00,35.31,35.31,35.29,35.29,939.0,32.743,32.743,32.7244,32.7244,939.0
2017-02-16 13:45:00,35.28,35.3,35.27,35.28,3531.0,32.7152,32.7337,32.7059,32.7152,3531.0
2017-02-16 13:50:00,35.29,35.29,35.28,35.28,15040.0,32.7244,32.7244,32.7152,32.7152,15040.0
2017-02-16 13:55:00,35.29,35.32,35.29,35.32,2300.0,32.7244,32.7522,32.7244,32.7522,2300.0
2017-02-16 14:00:00,35.32,35.34,35.31,35.34,1600.0,32.7522,32.7708,32.743,32.7708,1600.0
2017-02-16 14:05:00,35.34,35.36,35.33,35.35,4200.0,32.7708,32.7893,32.7615,32.7801,4200.0
2017-02-16 14:10:00,35.36,35.38,35.35,35.38,5130.0,32.7893,32.8079,32.7801,32.8079,5130.0
2017-02-16 14:15:00,35.38,35.38,35.36,35.37,6339.0,32.8079,32.8079,32.7893,32.7986,6339.0
2017-02-16 14:20:00,35.37,35.38,35.37,35.37,10608.0,32.7986,32.8079,32.7986,32.7986,10608.0
2017-02-16 14:25:00,35.38,35.38,35.36,35.37,4520.0,32.8079,32.8079,32.7893,32.7986,4520.0
2017-02-16 14:30:00,35.37,35.38,35.37,35.38,1000.0,32.7986,32.8079,32.7986,32.8079,1000.0
2017-02-16 14:35:00,35.37,35.37,35.36,35.36,6783.0,32.7986,32.7986,32.7893,32.7893,6783.0
2017-02-16 14:40:00,35.37,35.4,35.36,35.39,9607.0,32.7986,32.8264,32.7893,32.8172,9607.0
2017-02-16 14:45:00,35.38,35.39,35.37,35.38,13513.0,32.8079,32.8172,32.7986,32.8079,13513.0
2017-02-16 14:50:00,35.37,35.37,35.34,35.36,4802.0,32.7986,32.7986,32.7708,32.7893,4802.0
2017-02-16 14:55:00,35.36,35.38,35.36,35.37,9912.0,32.7893,32.8079,32.7893,32.7986,9912.0
2017-02-16 15:00:00,35.37,35.38,35.36,35.38,11299.0,32.7986,32.8079,32.7893,32.8079,11299.0
2017-02-16 15:05:00,35.38,35.38,35.35,35.36,8525.0,32.8079,32.8079,32.7801,32.7893,8525.0
2017-02-16 15:10:00,35.36,35.38,35.35,35.38,8509.0,32.7893,32.8079,32.7801,32.8079,8509.0
2017-02-16 15:15:00,35.37,35.38,35.36,35.36,13983.0,32.7986,32.8079,32.7893,32.7893,13983.0
2017-02-16 15:20:00,35.36,35.4,35.35,35.4,24497.0,32.7893,32.8264,32.7801,32.8264,24497.0
2017-02-16 15:25:00,35.4,35.41,35.39,35.41,31670.0,32.8264,32.8357,32.8172,32.8357,31670.0
2017-02-16 15:30:00,35.41,35.45,35.4,35.43,28707.0,32.8357,32.8728,32.8264,32.8542,28707.0
2017-02-16 15:35:00,35.44,35.44,35.43,35.43,13085.0,32.8635,32.8635,32.8542,32.8542,13085.0
2017-02-16 15:40:00,35.43,35.43,35.39,35.4,31765.0,32.8542,32.8542,32.8172,32.8264,31765.0
2017-02-16 15:45:00,35.39,35.41,35.39,35.39,73258.0,32.8172,32.8357,32.8172,32.8172,73258.0
2017-02-16 15:50:00,35.39,35.39,35.36,35.37,18932.0,32.8172,32.8172,32.7893,32.7986,18932.0
2017-02-16 15:55:00,35.37,35.39,35.36,35.39,93726.0,32.7986,32.8172,32.7893,32.8172,93726.0
2017-02-17 09:30:00,35.25,35.33,35.16,35.19,40533.0,32.6873,32.7615,32.6039,32.6317,40533.0
2017-02-17 09:35:00,35.2,35.26,35.18,35.2,41580.0,32.641,32.6966,32.6224,32.641,41580.0
2017-02-17 09:40:00,35.2,35.27,35.19,35.27,22953.0,32.641,32.7059,32.6317,32.7059,22953.0
2017-02-17 09:45:00,35.26,35.31,35.26,35.3,16990.0,32.6966,32.743,32.6966,32.7337,16990.0
2017-02-17 09:50:00,35.3,35.3,35.23,35.24,7531.0,32.7337,32.7337,32.6688,32.6781,7531.0
2017-02-17 09:55:00,35.23,35.27,35.23,35.24,5700.0,32.6688,32.7059,32.6688,32.6781,5700.0
2017-02-17 10:00:00,35.25,35.28,35.24,35.27,19182.0,32.6873,32.7152,32.6781,32.7059,19182.0
2017-02-17 10:05:00,35.28,35.29,35.24,35.25,4800.0,32.7152,32.7244,32.6781,32.6873,4800.0
2017-02-17 10:10:00,35.24,35.27,35.23,35.27,28630.0,32.6781,32.7059,32.6688,32.7059,28630.0
2017-02-17 10:15:00,35.27,35.27,35.22,35.24,8700.0,32.7059,32.7059,32.6595,32.6781,8700.0
2017-02-17 10:20:00,35.24,35.26,35.24,35.25,4300.0,32.6781,32.6966,32.6781,32.6873,4300.0
2017-02-17 10:25:00,35.25,35.26,35.24,35.26,7852.0,32.6873,32.6966,32.6781,32.6966,7852.0
2017-02-17 10:30:00,35.27,35.28,35.26,35.28,16265.0,32.7059,32.7152,32.6966,32.7152,16265.0
2017-02-17 10:35:00,35.28,35.28,35.25,35.27,5560.0,32.7152,32.7152,32.6873,32.7059,5560.0
2017-02-17 10:40:00,35.27,35.3,35.27,35.29,5002.0,32.7059,32.7337,32.7059,32.7244,5002.0
2017-02-17 10:45:00,35.29,35.3,35.28,35.3,4075.0,32.7244,32.7337,32.7152,32.7337,4075.0
2017-02-17 10:50:00,35.3,35.3,35.27,35.28,10320.0,32.7337,32.7337,32.7059,32.7152,10320.0
2017-02-17 10:55:00,35.27,35.27,35.24,35.25,15534.0,32.7059,32.7059,32.6781,32.6873,15534.0
2017-02-17 11:00:00,35.25,35.27,35.24,35.26,20856.0,32.6873,32.7059,32.6781,32.6966,20856.0
2017-02-17 11:05:00,35.27,35.27,35.21,35.23,13749.0,32.7059,32.7059,32.6502,32.6688,13749.0
2017-02-17 11:10:00,35.23,35.24,35.21,35.22,18074.0,32.6688,32.6781,32.6502,32.6595,18074.0
2017-02-17 11:15:00,35.22,35.23,35.18,35.19,6913.0,32.6595,32.6688,32.6224,32.6317,6913.0
2017-02-17 11:20:00,35.18,35.19,35.17,35.18,6742.0,32.6224,32.6317,32.6132,32.6224,6742.0
2017-02-17 11:25:00,35.17,35.18,35.15,35.16,6456.0,32.6132,32.6224,32.5946,32.6039,6456.0
2017-02-17 11:30:00,35.17,35.18,35.16,35.18,8256.0,32.6132,32.6224,32.6039,32.6224,8256.0
2017-02-17 11:35:00,35.18,35.19,35.17,35.19,6850.0,32.6224,32.6317,32.6132,32.6317,6850.0
2017-02-17 11:40:00,35.19,35.21,35.18,35.21,9524.0,32.6317,32.6502,32.6224,32.6502,9524.0
2017-02-17 11:45:00,35.21,35.22,35.2,35.2,9017.0,32.6502,32.6595,32.641,32.641,9017.0
2017-02-17 11:50:00,35.2,35.23,35.2,35.23,6282.0,32.641,32.6688,32.641,32.6688,6282.0
2017-02-17 11:55:00,35.23,35.25,35.22,35.23,17091.0,32.6688,32.6873,32.6595,32.6688,17091.0
2017-02-17 12:00:00,35.23,35.23,35.2,35.21,7383.0,32.6688,32.6688,32.641,32.6502,7383.0
2017-02-17 12:05:00,35.22,35.22,35.21,35.22,2408.0,32.6595,32.6595,32.6502,32.6595,2408.0
2017-02-17 12:10:00,35.22,35.24,35.21,35.23,5084.0,32.6595,32.6781,32.6502,32.6688,5084.0
2017-02-17 12:15:00,35.23,35.23,35.22,35.23,4489.0,32.6688,32.6688,32.6595,32.6688,4489.0
2017-02-17 12:20:00,35.23,35.25,35.23,35.23,4653.0,32.6688,32.6873,32.6688,32.6688,4653.0
2017-02-17 12:25:00,35.23,35.25,35.23,35.24,6566.0,32.6688,32.6873,32.6688,32.6781,6566.0
2017-02-17 12:30:00,35.24,35.28,35.24,35.28,7412.0,32.6781,32.7152,32.6781,32.7152,7412.0
2017-02-17 12:35:00,35.28,35.29,35.27,35.29,12046.0,32.7152,32.7244,32.7059,32.7244,12046.0
2017-02-17 12:40:00,35.29,35.3,35.27,35.27,7249.0,32.7244,32.7337,32.7059,32.7059,7249.0
2017-02-17 12:45:00,35.27,35.28,35.25,35.26,3063.0,32.7059,32.7152,32.6873,32.6966,3063.0
2017-02-17 12:50:00,35.26,35.26,35.23,35.23,4044.0,32.6966,32.6966,32.6688,32.6688,4044.0
2017-02-17 12:55:00,35.23,35.25,35.23,35.25,4273.0,32.6688,32.6873,32.6688,32.6873,4273.0
2017-02-17 13:00:00,35.26,35.27,35.25,35.26,16498.0,32.6966,32.7059,32.6873,32.6966,16498.0
2017-02-17 13:05:00,35.27,35.27,35.24,35.24,3299.0,32.7059,32.7059,32.6781,32.6781,3299.0
2017-02-17 13:10:00,35.25,35.26,35.24,35.25,4200.0,32.6873,32.6966,32.6781,32.6873,4200.0
2017-02-17 13:15:00,35.25,35.25,35.23,35.23,39556.0,32.6873,32.6873,32.6688,32.6688,39556.0
2017-02-17 13:20:00,35.23,35.24,35.22,35.23,8797.0,32.6688,32.6781,32.6595,32.6688,8797.0
2017-02-17 13:25:00,35.23,35.24,35.22,35.23,6764.0,32.6688,32.6781,32.6595,32.6688,6764.0
2017-02-17 13:30:00,35.23,35.24,35.23,35.24,15886.0,32.6688,32.6781,32.6688,32.6781,15886.0
2017-02-17 13:35:00,35.24,35.24,35.23,35.23,11350.0,32.6781,32.6781,32.6688,32.6688,11350.0
2017-02-17 13:40:00,35.23,35.24,35.23,35.23,13500.0,32.6688,32.6781,32.6688,32.6688,13500.0
2017-02-17 13:45:00,35.24,35.25,35.23,35.25,14092.0,32.6781,32.6873,32.6688,32.6873,14092.0
2017-02-17 13:50:00,35.24,35.24,35.22,35.24,24639.0,32.6781,32.6781,32.6595,32.6781,24639.0
2017-02-17 13:55:00,35.24,35.25,35.24,35.25,3300.0,32.6781,32.6873,32.6781,32.6873,3300.0
2017-02-17 14:00:00,35.25,35.26,35.24,35.25,15877.0,32.6873,32.6966,32.6781,32.6873,15877.0
2017-02-17 14:05:00,35.25,35.27,35.24,35.27,9038.0,32.6873,32.7059,32.6781,32.7059,9038.0
2017-02-17 14:10:00,35.27,35.28,35.26,35.27,6834.0,32.7059,32.7152,32.6966,32.7059,6834.0
2017-02-17 14:15:00,35.27,35.29,35.27,35.27,4111.0,32.7059,32.7244,32.7059,32.7059,4111.0
2017-02-17 14:20:00,35.27,35.3,35.27,35.29,5809.0,32.7059,32.7337,32.7059,32.7244,5809.0
2017-02-17 14:25:00,35.29,35.31,35.29,35.3,2905.0,32.7244,32.743,32.7244,32.7337,2905.0
2017-02-17 14:30:00,35.3,35.31,35.3,35.3,5317.0,32.7337,32.743,32.7337,32.7337,5317.0
2017-02-17 14:35:00,35.31,35.32,35.3,35.31,13848.0,32.743,32.7522,32.7337,32.743,13848.0
2017-02-17 14:40:00,35.32,35.33,35.31,35.32,12899.0,32.7522,32.7615,32.743,32.7522,12899.0
2017-02-17 14:45:00,35.32,35.34,35.32,35.34,4235.0,32.7522,32.7708,32.7522,32.7708,4235.0
2017-02-17 14:50:00,35.33,35.33,35.29,35.3,4575.0,32.7615,32.7615,32.7244,32.7337,4575.0
2017-02-17 14:55:00,35.3,35.31,35.28,35.29,4660.0,32.7337,32.743,32.7152,32.7244,4660.0
2017-02-17 15:00:00,35.29,35.3,35.28,35.3,3845.0,32.7244,32.7337,32.7152,32.7337,3845.0
2017-02-17 15:05:00,35.3,35.32,35.29,35.3,20203.0,32.7337,32.7522,32.7244,32.7337,20203.0
2017-02-17 15:10:00,35.3,35.32,35.3,35.32,6912.0,32.7337,32.7522,32.7337,32.7522,6912.0
2017-02-17 15:15:00,35.32,35.33,35.31,35.32,24924.0,32.7522,32.7615,32.743,32.7522,24924.0
2017-02-17 15:20:00,35.33,35.34,35.31,35.31,20199.0,32.7615,32.7708,32.743,32.743,20199.0
2017-02-17 15:25:00,35.31,35.32,35.31,35.32,17321.0,32.743,32.7522,32.743,32.7522,17321.0
2017-02-17 15:30:00,35.31,35.32,35.31,35.31,10754.0,32.743,32.7522,32.743,32.743,10754.0
2017-02-17 15:35:00,35.32,35.32,35.3,35.31,28211.0,32.7522,32.7522,32.7337,32.743,28211.0
2017-02-17 15:40:00,35.31,35.32,35.31,35.32,16994.0,32.743,32.7522,32.743,32.7522,16994.0
2017-02-17 15:45:00,35.32,35.35,35.32,35.34,32554.0,32.7522,32.7801,32.7522,32.7708,32554.0
2017-02-17 15:50:00,35.34,35.37,35.33,35.37,41620.0,32.7708,32.7986,32.7615,32.7986,41620.0
2017-02-17 15:55:00,35.37,35.4,35.36,35.39,117826.0,32.7986,32.8264,32.7893,32.8172,117826.0
2017-02-21 09:30:00,35.5,35.62,35.5,35.55,11112.0,32.9192,33.0304,32.9192,32.9655,11112.0
2017-02-21 09:35:00,35.55,35.63,35.55,35.63,12120.0,32.9655,33.0397,32.9655,33.0397,12120.0
2017-02-21 09:40:00,35.64,35.64,35.61,35.63,12702.0,33.049,33.049,33.0212,33.0397,12702.0
2017-02-21 09:45:00,35.64,35.66,35.62,35.62,6849.0,33.049,33.0675,33.0304,33.0304,6849.0
2017-02-21 09:50:00,35.64,35.69,35.63,35.66,12402.0,33.049,33.0953,33.0397,33.0675,12402.0
2017-02-21 09:55:00,35.66,35.68,35.64,35.65,4600.0,33.0675,33.0861,33.049,33.0583,4600.0
2017-02-21 10:00:00,35.65,35.71,35.64,35.7,12408.0,33.0583,33.1139,33.049,33.1046,12408.0
2017-02-21 10:05:00,35.7,35.73,35.67,35.73,18219.0,33.1046,33.1324,33.0768,33.1324,18219.0
2017-02-21 10:10:00,35.74,35.76,35.72,35.75,16166.0,33.1417,33.1603,33.1232,33.151,16166.0
2017-02-21 10:15:00,35.75,35.75,35.71,35.72,4000.0,33.151,33.151,33.1139,33.1232,4000.0
2017-02-21 10:20:00,35.72,35.73,35.7,35.72,5800.0,33.1232,33.1324,33.1046,33.1232,5800.0
2017-02-21 10:25:00,35.72,35.74,35.68,35.7,6314.0,33.1232,33.1417,33.0861,33.1046,6314.0
2017-02-21 10:30:00,35.7,35.71,35.68,35.69,8506.0,33.1046,33.1139,33.0861,33.0953,8506.0
2017-02-21 10:35:00,35.69,35.7,35.68,35.7,6500.0,33.0953,33.1046,33.0861,33.1046,6500.0
2017-02-21 10:40:00,35.69,35.74,35.69,35.72,8015.0,33.0953,33.1417,33.0953,33.1232,8015.0
2017-02-21 10:45:00,35.73,35.73,35.69,35.69,5400.0,33.1324,33.1324,33.0953,33.0953,5400.0
2017-02-21 10:50:00,35.69,35.7,35.67,35.68,9112.0,33.0953,33.1046,33.0768,33.0861,9112.0
2017-02-21 10:55:00,35.67,35.67,35.64,35.64,4751.0,33.0768,33.0768,33.049,33.049,4751.0
2017-02-21 11:00:00,35.63,35.65,35.62,35.64,8353.0,33.0397,33.0583,33.0304,33.049,8353.0
2017-02-21 11:05:00,35.64,35.65,35.63,35.64,5300.0,33.049,33.0583,33.0397,33.049,5300.0
2017-02-21 11:10:00,35.64,35.64,35.61,35.64,8975.0,33.049,33.049,33.0212,33.049,8975.0
2017-02-21 11:15:00,35.63,35.66,35.62,35.65,2000.0,33.0397,33.0675,33.0304,33.0583,2000.0
2017-02-21 11:20:00,35.66,35.66,35.59,35.59,8979.0,33.0675,33.0675,33.0026,33.0026,8979.0
2017-02-21 11:25:00,35.58,35.59,35.56,35.57,17200.0,32.9933,33.0026,32.9748,32.9841,17200.0
2017-02-21 11:30:00,35.57,35.6,35.56,35.6,2200.0,32.9841,33.0119,32.9748,33.0119,2200.0
2017-02-21 11:35:00,35.61,35.61,35.58,35.59,4900.0,33.0212,33.0212,32.9933,33.0026,4900.0
2017-02-21 11:40:00,35.59,35.6,35.58,35.6,6463.0,33.0026,33.0119,32.9933,33.0119,6463.0
2017-02-21 11:45:00,35.61,35.61,35.57,35.57,4928.0,33.0212,33.0212,32.9841,32.9841,4928.0
2017-02-21 11:50:00,35.58,35.59,35.57,35.59,3281.0,32.9933,33.0026,32.9841,33.0026,3281.0
2017-02-21 11:55:00,35.58,35.61,35.57,35.6,5300.0,32.9933,33.0212,32.9841,33.0119,5300.0
2017-02-21 12:00:00,35.6,35.63,35.6,35.62,1831.0,33.0119,33.0397,33.0119,33.0304,1831.0
2017-02-21 12:05:00,35.62,35.64,35.61,35.63,1900.0,33.0304,33.049,33.0212,33.0397,1900.0
2017-02-21 12:10:00,35.63,35.63,35.62,35.63,700.0,33.0397,33.0397,33.0304,33.0397,700.0
2017-02-21 12:15:00,35.62,35.62,35.6,35.61,5014.0,33.0304,33.0304,33.0119,33.0212,5014.0
2017-02-21 12:20:00,35.61,35.62,35.6,35.61,6191.0,33.0212,33.0304,33.0119,33.0212,6191.0
2017-02-21 12:25:00,35.61,35.66,35.61,35.64,7807.0,33.0212,33.0675,33.0212,33.049,7807.0
2017-02-21 12:30:00,35.64,35.64,35.63,35.64,5809.0,33.049,33.049,33.0397,33.049,5809.0
2017-02-21 12:35:00,35.64,35.64,35.63,35.63,22881.0,33.049,33.049,33.0397,33.0397,22881.0
2017-02-21 12:40:00,35.63,35.64,35.62,35.64,36598.0,33.0397,33.049,33.0304,33.049,36598.0
2017-02-21 12:45:00,35.63,35.64,35.62,35.63,34415.0,33.0397,33.049,33.0304,33.0397,34415.0
2017-02-21 12:50:00,35.63,35.64,35.62,35.64,29210.0,33.0397,33.049,33.0304,33.049,29210.0
2017-02-21 12:55:00,35.64,35.64,35.63,35.64,50091.0,33.049,33.049,33.0397,33.049,50091.0
2017-02-21 13:00:00,35.64,35.65,35.63,35.64,73157.0,33.049,33.0583,33.0397,33.049,73157.0
2017-02-21 13:05:00,35.64,35.65,35.63,35.64,28969.0,33.049,33.0583,33.0397,33.049,28969.0
2017-02-21 13:10:00,35.64,35.66,35.63,35.66,29761.0,33.049,33.0675,33.0397,33.0675,29761.0
2017-02-21 13:15:00,35.66,35.68,35.66,35.68,16161.0,33.0675,33.0861,33.0675,33.0861,16161.0
2017-02-21 13:20:00,35.69,35.69,35.68,35.69,19985.0,33.0953,33.0953,33.0861,33.0953,19985.0
2017-02-21 13:25:00,35.68,35.7,35.68,35.7,30008.0,33.0861,33.1046,33.0861,33.1046,30008.0
2017-02-21 13:30:00,35.7,35.7,35.67,35.67,28835.0,33.1046,33.1046,33.0768,33.0768,28835.0
2017-02-21 13:35:00,35.66,35.69,35.66,35.66,35804.0,33.0675,33.0953,33.0675,33.0675,35804.0
2017-02-21 13:40:00,35.67,35.69,35.66,35.69,33232.0,33.0768,33.0953,33.0675,33.0953,33232.0
2017-02-21 13:45:00,35.69,35.7,35.68,35.7,29417.0,33.0953,33.1046,33.0861,33.1046,29417.0
2017-02-21 13:50:00,35.71,35.71,35.7,35.71,39528.0,33.1139,33.1139,33.1046,33.1139,39528.0
2017-02-21 13:55:00,35.71,35.73,35.71,35.73,32796.0,33.1139,33.1324,33.1139,33.1324,32796.0
2017-02-21 14:00:00,35.72,35.72,35.7,35.72,22424.0,33.1232,33.1232,33.1046,33.1232,22424.0
2017-02-21 14:05:00,35.72,35.73,35.71,35.72,23779.0,33.1232,33.1324,33.1139,33.1232,23779.0
2017-02-21 14:10:00,35.73,35.73,35.71,35.72,5540.0,33.1324,33.1324,33.1139,33.1232,5540.0
2017-02-21 14:15:00,35.72,35.74,35.72,35.73,20729.0,33.1232,33.1417,33.1232,33.1324,20729.0
2017-02-21 14:20:00,35.73,35.75,35.73,35.75,9052.0,33.1324,33.151,33.1324,33.151,9052.0
2017-02-21 14:25:00,35.75,35.76,35.74,35.76,10508.0,33.151,33.1603,33.1417,33.1603,10508.0
2017-02-21 14:30:00,35.76,35.76,35.74,35.75,3383.0,33.1603,33.1603,33.1417,33.151,3383.0
2017-02-21 14:35:00,35.75,35.76,35.75,35.76,4500.0,33.151,33.1603,33.151,33.1603,4500.0
2017-02-21 14:40:00,35.76,35.78,35.75,35.77,7267.0,33.1603,33.1788,33.151,33.1695,7267.0
2017-02-21 14:45:00,35.77,35.8,35.77,35.8,4100.0,33.1695,33.1974,33.1695,33.1974,4100.0
2017-02-21 14:50:00,35.79,35.79,35.78,35.79,3200.0,33.1881,33.1881,33.1788,33.1881,3200.0
2017-02-21 14:55:00,35.79,35.8,35.77,35.78,12071.0,33.1881,33.1974,33.1695,33.1788,12071.0
2017-02-21 15:00:00,35.77,35.8,35.76,35.79,16436.0,33.1695,33.1974,33.1603,33.1881,16436.0
2017-02-21 15:05:00,35.79,35.79,35.78,35.78,7200.0,33.1881,33.1881,33.1788,33.1788,7200.0
2017-02-21 15:10:00,35.78,35.79,35.77,35.79,24934.0,33.1788,33.1881,33.1695,33.1881,24934.0
2017-02-21 15:15:00,35.78,35.79,35.78,35.78,26900.0,33.1788,33.1881,33.1788,33.1788,26900.0
2017-02-21 15:20:00,35.78,35.79,35.77,35.79,12589.0,33.1788,33.1881,33.1695,33.1881,12589.0
2017-02-21 15:25:00,35.8,35.81,35.8,35.8,21469.0,33.1974,33.2066,33.1974,33.1974,21469.0
2017-02-21 15:30:00,35.8,35.82,35.8,35.82,15298.0,33.1974,33.2159,33.1974,33.2159,15298.0
2017-02-21 15:35:00,35.82,35.83,35.8,35.81,30456.0,33.2159,33.2252,33.1974,33.2066,30456.0
2017-02-21 15:40:00,35.82,35.83,35.81,35.82,16535.0,33.2159,33.2252,33.2066,33.2159,16535.0
2017-02-21 15:45:00,35.83,35.84,35.82,35.83,68652.0,33.2252,33.2344,33.2159,33.2252,68652.0
2017-02-21 15:50:00,35.84,35.84,35.82,35.83,59431.0,33.2344,33.2344,33.2159,33.2252,59431.0
2017-02-21 15:55:00,35.83,35.85,35.82,35.82,117136.0,33.2252,33.2437,33.2159,33.2159,117136.0
2017-02-22 09:30:00,36.0,36.11,35.92,35.99,66144.0,33.3828,33.4848,33.3086,33.3735,66144.0
2017-02-22 09:35:00,36.02,36.02,35.9,35.91,24219.0,33.4014,33.4014,33.2901,33.2994,24219.0
2017-02-22 09:40:00,35.92,35.97,35.92,35.95,25511.0,33.3086,33.355,33.3086,33.3364,25511.0
2017-02-22 09:45:00,35.94,35.96,35.89,35.94,38477.0,33.3272,33.3457,33.2808,33.3272,38477.0
2017-02-22 09:50:00,35.95,35.96,35.91,35.93,7745.0,33.3364,33.3457,33.2994,33.3179,7745.0
2017-02-22 09:55:00,35.93,35.95,35.92,35.95,5400.0,33.3179,33.3364,33.3086,33.3364,5400.0
2017-02-22 10:00:00,35.96,36.03,35.96,35.98,19742.0,33.3457,33.4106,33.3457,33.3643,19742.0
2017-02-22 10:05:00,35.95,36.0,35.94,36.0,7603.0,33.3364,33.3828,33.3272,33.3828,7603.0
2017-02-22 10:10:00,36.01,36.06,36.0,36.06,6494.0,33.3921,33.4384,33.3828,33.4384,6494.0
2017-02-22 10:15:00,36.06,36.07,36.04,36.07,16379.0,33.4384,33.4477,33.4199,33.4477,16379.0
2017-02-22 10:20:00,36.08,36.08,36.04,36.05,26003.0,33.457,33.457,33.4199,33.4292,26003.0
2017-02-22 10:25:00,36.04,36.05,36.02,36.03,8521.0,33.4199,33.4292,33.4014,33.4106,8521.0
2017-02-22 10:30:00,36.04,36.04,36.0,36.02,5900.0,33.4199,33.4199,33.3828,33.4014,5900.0
2017-02-22 10:35:00,36.02,36.04,36.01,36.04,7380.0,33.4014,33.4199,33.3921,33.4199,7380.0
2017-02-22 10:40:00,36.04,36.04,35.99,36.0,6316.0,33.4199,33.4199,33.3735,33.3828,6316.0
2017-02-22 10:45:00,35.99,36.0,35.96,35.98,8573.0,33.3735,33.3828,33.3457,33.3643,8573.0
2017-02-22 10:50:00,35.98,35.98,35.95,35.95,2300.0,33.3643,33.3643,33.3364,33.3364,2300.0
2017-02-22 10:55:00,35.95,35.96,35.91,35.91,3565.0,33.3364,33.3457,33.2994,33.2994,3565.0
2017-02-22 11:00:00,35.91,35.92,35.88,35.88,10600.0,33.2994,33.3086,33.2715,33.2715,10600.0
2017-02-22 11:05:00,35.88,35.89,35.86,35.88,5425.0,33.2715,33.2808,33.253,33.2715,5425.0
2017-02-22 11:10:00,35.88,35.88,35.86,35.88,2600.0,33.2715,33.2715,33.253,33.2715,2600.0
2017-02-22 11:15:00,35.87,35.87,35.85,35.87,2700.0,33.2623,33.2623,33.2437,33.2623,2700.0
2017-02-22 11:20:00,35.88,35.89,35.85,35.86,9183.0,33.2715,33.2808,33.2437,33.253,9183.0
2017-02-22 11:25:00,35.86,35.87,35.85,35.85,6295.0,33.253,33.2623,33.2437,33.2437,6295.0
2017-02-22 11:30:00,35.84,35.85,35.83,35.84,11554.0,33.2344,33.2437,33.2252,33.2344,11554.0
2017-02-22 11:35:00,35.83,35.84,35.83,35.83,3118.0,33.2252,33.2344,33.2252,33.2252,3118.0
2017-02-22 11:40:00,35.83,35.83,35.81,35.82,16775.0,33.2252,33.2252,33.2066,33.2159,16775.0
2017-02-22 11:45:00,35.82,35.84,35.82,35.84,4374.0,33.2159,33.2344,33.2159,33.2344,4374.0
2017-02-22 11:50:00,35.85,35.86,35.84,35.85,4733.0,33.2437,33.253,33.2344,33.2437,4733.0
2017-02-22 11:55:00,35.86,35.86,35.83,35.83,5543.0,33.253,33.253,33.2252,33.2252,5543.0
2017-02-22 12:00:00,35.82,35.85,35.82,35.84,10018.0,33.2159,33.2437,33.2159,33.2344,10018.0
2017-02-22 12:05:00,35.84,35.85,35.83,35.84,2992.0,33.2344,33.2437,33.2252,33.2344,2992.0
2017-02-22 12:10:00,35.84,35.86,35.84,35.86,6302.0,33.2344,33.253,33.2344,33.253,6302.0
2017-02-22 12:15:00,35.86,35.87,35.84,35.85,3932.0,33.253,33.2623,33.2344,33.2437,3932.0
2017-02-22 12:20:00,35.85,35.86,35.84,35.85,4566.0,33.2437,33.253,33.2344,33.2437,4566.0
2017-02-22 12:25:00,35.85,35.86,35.85,35.86,9039.0,33.2437,33.253,33.2437,33.253,9039.0
2017-02-22 12:30:00,35.86,35.86,35.85,35.85,11700.0,33.253,33.253,33.2437,33.2437,11700.0
2017-02-22 12:35:00,35.85,35.86,35.84,35.84,1900.0,33.2437,33.253,33.2344,33.2344,1900.0
2017-02-22 12:40:00,35.84,35.85,35.83,35.84,5620.0,33.2344,33.2437,33.2252,33.2344,5620.0
2017-02-22 12:45:00,35.84,35.86,35.84,35.84,4603.0,33.2344,33.253,33.2344,33.2344,4603.0
2017-02-22 12:50:00,35.84,35.84,35.83,35.83,1300.0,33.2344,33.2344,33.2252,33.2252,1300.0
2017-02-22 12:55:00,35.84,35.85,35.83,35.85,7044.0,33.2344,33.2437,33.2252,33.2437,7044.0
2017-02-22 13:00:00,35.85,35.86,35.85,35.85,2545.0,33.2437,33.253,33.2437,33.2437,2545.0
2017-02-22 13:05:00,35.86,35.88,35.86,35.87,3509.0,33.253,33.2715,33.253,33.2623,3509.0
2017-02-22 13:10:00,35.87,35.88,35.87,35.87,3800.0,33.2623,33.2715,33.2623,33.2623,3800.0
2017-02-22 13:15:00,35.86,35.86,35.85,35.86,6160.0,33.253,33.253,33.2437,33.253,6160.0
2017-02-22 13:20:00,35.85,35.86,35.85,35.85,2141.0,33.2437,33.253,33.2437,33.2437,2141.0
2017-02-22 13:25:00,35.85,35.88,35.85,35.88,3357.0,33.2437,33.2715,33.2437,33.2715,3357.0
2017-02-22 13:30:00,35.87,35.87,35.86,35.86,6242.0,33.2623,33.2623,33.253,33.253,6242.0
2017-02-22 13:35:00,35.85,35.87,35.85,35.87,5900.0,33.2437,33.2623,33.2437,33.2623,5900.0
2017-02-22 13:40:00,35.87,35.87,35.86,35.86,4052.0,33.2623,33.2623,33.253,33.253,4052.0
2017-02-22 13:45:00,35.86,35.86,35.83,35.83,4700.0,33.253,33.253,33.2252,33.2252,4700.0
2017-02-22 13:50:00,35.83,35.84,35.83,35.84,2641.0,33.2252,33.2344,33.2252,33.2344,2641.0
2017-02-22 13:55:00,35.83,35.83,35.82,35.83,3600.0,33.2252,33.2252,33.2159,33.2252,3600.0
2017-02-22 14:00:00,35.83,35.86,35.83,35.85,2100.0,33.2252,33.253,33.2252,33.2437,2100.0
2017-02-22 14:05:00,35.85,35.85,35.81,35.82,6841.0,33.2437,33.2437,33.2066,33.2159,6841.0
2017-02-22 14:10:00,35.81,35.83,35.79,35.83,7800.0,33.2066,33.2252,33.1881,33.2252,7800.0
2017-02-22 14:15:00,35.83,35.84,35.83,35.84,6258.0,33.2252,33.2344,33.2252,33.2344,6258.0
2017-02-22 14:20:00,35.83,35.86,35.83,35.85,5400.0,33.2252,33.253,33.2252,33.2437,5400.0
2017-02-22 14:25:00,35.86,35.87,35.86,35.86,6659.0,33.253,33.2623,33.253,33.253,6659.0
2017-02-22 14:30:00,35.86,35.87,35.83,35.84,6666.0,33.253,33.2623,33.2252,33.2344,6666.0
2017-02-22 14:35:00,35.83,35.83,35.82,35.82,1300.0,33.2252,33.2252,33.2159,33.2159,1300.0
2017-02-22 14:40:00,35.81,35.82,35.8,35.82,5700.0,33.2066,33.2159,33.1974,33.2159,5700.0
2017-02-22 14:45:00,35.82,35.83,35.81,35.83,5450.0,33.2159,33.2252,33.2066,33.2252,5450.0
2017-02-22 14:50:00,35.82,35.82,35.81,35.82,6191.0,33.2159,33.2159,33.2066,33.2159,6191.0
2017-02-22 14:55:00,35.82,35.82,35.81,35.82,4322.0,33.2159,33.2159,33.2066,33.2159,4322.0
2017-02-22 15:00:00,35.81,35.84,35.81,35.83,3350.0,33.2066,33.2344,33.2066,33.2252,3350.0
2017-02-22 15:05:00,35.83,35.84,35.82,35.84,10332.0,33.2252,33.2344,33.2159,33.2344,10332.0
2017-02-22 15:10:00,35.85,35.85,35.84,35.85,6603.0,33.2437,33.2437,33.2344,33.2437,6603.0
2017-02-22 15:15:00,35.86,35.87,35.83,35.84,10425.0,33.253,33.2623,33.2252,33.2344,10425.0
2017-02-22 15:20:00,35.83,35.86,35.83,35.85,9327.0,33.2252,33.253,33.2252,33.2437,9327.0
2017-02-22 15:25:00,35.85,35.89,35.85,35.88,20648.0,33.2437,33.2808,33.2437,33.2715,20648.0
2017-02-22 15:30:00,35.88,35.88,35.86,35.87,17955.0,33.2715,33.2715,33.253,33.2623,17955.0
2017-02-22 15:35:00,35.88,35.88,35.86,35.86,64014.0,33.2715,33.2715,33.253,33.253,64014.0
2017-02-22 15:40:00,35.86,35.86,35.84,35.85,16142.0,33.253,33.253,33.2344,33.2437,16142.0
2017-02-22 15:45:00,35.86,35.87,35.84,35.84,22540.0,33.253,33.2623,33.2344,33.2344,22540.0
2017-02-22 15:50:00,35.85,35.87,35.85,35.86,54787.0,33.2437,33.2623,33.2437,33.253,54787.0
2017-02-22 15:55:00,35.86,35.88,35.84,35.86,51406.0,33.253,33.2715,33.2344,33.253,51406.0
2017-02-23 09:30:00,35.98,36.32,35.88,35.94,29218.0,33.3643,33.6795,33.2715,33.3272,29218.0
2017-02-23 09:35:00,35.95,35.98,35.92,35.96,27586.0,33.3364,33.3643,33.3086,33.3457,27586.0
2017-02-23 09:40:00,35.94,35.95,35.92,35.93,12943.0,33.3272,33.3364,33.3086,33.3179,12943.0
2017-02-23 09:45:00,35.93,35.95,35.91,35.93,7706.0,33.3179,33.3364,33.2994,33.3179,7706.0
2017-02-23 09:50:00,35.94,35.95,35.92,35.93,5930.0,33.3272,33.3364,33.3086,33.3179,5930.0
2017-02-23 09:55:00,35.94,35.94,35.9,35.91,6614.0,33.3272,33.3272,33.2901,33.2994,6614.0
2017-02-23 10:00:00,35.92,35.96,35.92,35.94,9546.0,33.3086,33.3457,33.3086,33.3272,9546.0
2017-02-23 10:05:00,35.94,35.96,35.89,35.9,10056.0,33.3272,33.3457,33.2808,33.2901,10056.0
2017-02-23 10:10:00,35.89,35.89,35.84,35.84,36132.0,33.2808,33.2808,33.2344,33.2344,36132.0
2017-02-23 10:15:00,35.84,35.85,35.8,35.82,15018.0,33.2344,33.2437,33.1974,33.2159,15018.0
2017-02-23 10:20:00,35.82,35.82,35.8,35.8,5354.0,33.2159,33.2159,33.1974,33.1974,5354.0
2017-02-23 10:25:00,35.8,35.82,35.78,35.8,13557.0,33.1974,33.2159,33.1788,33.1974,13557.0
2017-02-23 10:30:00,35.8,35.84,35.78,35.84,19970.0,33.1974,33.2344,33.1788,33.2344,19970.0
2017-02-23 10:35:00,35.83,35.84,35.8,35.8,5760.0,33.2252,33.2344,33.1974,33.1974,5760.0
2017-02-23 10:40:00,35.8,35.8,35.78,35.78,5006.0,33.1974,33.1974,33.1788,33.1788,5006.0
2017-02-23 10:45:00,35.77,35.78,35.76,35.77,10600.0,33.1695,33.1788,33.1603,33.1695,10600.0
2017-02-23 10:50:00,35.77,35.78,35.7,35.7,14108.0,33.1695,33.1788,33.1046,33.1046,14108.0
2017-02-23 10:55:00,35.7,35.7,35.65,35.68,12872.0,33.1046,33.1046,33.0583,33.0861,12872.0
2017-02-23 11:00:00,35.68,35.69,35.66,35.68,17010.0,33.0861,33.0953,33.0675,33.0861,17010.0
2017-02-23 11:05:00,35.69,35.7,35.65,35.65,22590.0,33.0953,33.1046,33.0583,33.0583,22590.0
2017-02-23 11:10:00,35.65,35.66,35.6,35.62,9551.0,33.0583,33.0675,33.0119,33.0304,9551.0
2017-02-23 11:15:00,35.61,35.64,35.59,35.64,16059.0,33.0212,33.049,33.0026,33.049,16059.0
2017-02-23 11:20:00,35.63,35.64,35.58,35.59,12063.0,33.0397,33.049,32.9933,33.0026,12063.0
2017-02-23 11:25:00,35.58,35.61,35.58,35.59,15642.0,32.9933,33.0212,32.9933,33.0026,15642.0
2017-02-23 11:30:00,35.59,35.65,35.59,35.65,7400.0,33.0026,33.0583,33.0026,33.0583,7400.0
2017-02-23 11:35:00,35.64,35.65,35.63,35.63,10501.0,33.049,33.0583,33.0397,33.0397,10501.0
2017-02-23 11:40:00,35.63,35.63,35.61,35.62,7877.0,33.0397,33.0397,33.0212,33.0304,7877.0
2017-02-23 11:45:00,35.61,35.63,35.59,35.61,5200.0,33.0212,33.0397,33.0026,33.0212,5200.0
2017-02-23 11:50:00,35.6,35.62,35.6,35.61,8800.0,33.0119,33.0304,33.0119,33.0212,8800.0
2017-02-23 11:55:00,35.61,35.62,35.6,35.61,2400.0,33.0212,33.0304,33.0119,33.0212,2400.0
2017-02-23 12:00:00,35.6,35.63,35.59,35.63,6500.0,33.0119,33.0397,33.0026,33.0397,6500.0
2017-02-23 12:05:00,35.64,35.65,35.63,35.63,2600.0,33.049,33.0583,33.0397,33.0397,2600.0
2017-02-23 12:10:00,35.62,35.63,35.61,35.63,4740.0,33.0304,33.0397,33.0212,33.0397,4740.0
2017-02-23 12:15:00,35.64,35.7,35.63,35.69,6819.0,33.049,33.1046,33.0397,33.0953,6819.0
2017-02-23 12:20:00,35.69,35.71,35.69,35.7,13716.0,33.0953,33.1139,33.0953,33.1046,13716.0
2017-02-23 12:25:00,35.69,35.71,35.68,35.69,5253.0,33.0953,33.1139,33.0861,33.0953,5253.0
2017-02-23 12:30:00,35.7,35.73,35.69,35.73,7382.0,33.1046,33.1324,33.0953,33.1324,7382.0
2017-02-23 12:35:00,35.74,35.76,35.74,35.74,2805.0,33.1417,33.1603,33.1417,33.1417,2805.0
2017-02-23 12:40:00,35.74,35.75,35.72,35.75,6200.0,33.1417,33.151,33.1232,33.151,6200.0
2017-02-23 12:45:00,35.75,35.77,35.75,35.77,3800.0,33.151,33.1695,33.151,33.1695,3800.0
2017-02-23 12:50:00,35.77,35.79,35.76,35.76,4050.0,33.1695,33.1881,33.1603,33.1603,4050.0
2017-02-23 12:55:00,35.75,35.76,35.74,35.75,9100.0,33.151,33.1603,33.1417,33.151,9100.0
2017-02-23 13:00:00,35.74,35.76,35.72,35.72,5400.0,33.1417,33.1603,33.1232,33.1232,5400.0
2017-02-23 13:05:00,35.72,35.73,35.71,35.72,2500.0,33.1232,33.1324,33.1139,33.1232,2500.0
2017-02-23 13:10:00,35.72,35.73,35.72,35.72,3946.0,33.1232,33.1324,33.1232,33.1232,3946.0
2017-02-23 13:15:00,35.71,35.72,35.7,35.71,2375.0,33.1139,33.1232,33.1046,33.1139,2375.0
2017-02-23 13:20:00,35.71,35.72,35.71,35.72,2042.0,33.1139,33.1232,33.1139,33.1232,2042.0
2017-02-23 13:25:00,35.72,35.72,35.69,35.69,4349.0,33.1232,33.1232,33.0953,33.0953,4349.0
2017-02-23 13:30:00,35.69,35.7,35.69,35.69,5422.0,33.0953,33.1046,33.0953,33.0953,5422.0
2017-02-23 13:35:00,35.69,35.7,35.68,35.7,4661.0,33.0953,33.1046,33.0861,33.1046,4661.0
2017-02-23 13:40:00,35.71,35.73,35.71,35.71,24845.0,33.1139,33.1324,33.1139,33.1139,24845.0
2017-02-23 13:45:00,35.71,35.72,35.7,35.71,3100.0,33.1139,33.1232,33.1046,33.1139,3100.0
2017-02-23 13:50:00,35.72,35.73,35.71,35.72,16601.0,33.1232,33.1324,33.1139,33.1232,16601.0
2017-02-23 13:55:00,35.72,35.74,35.71,35.73,7180.0,33.1232,33.1417,33.1139,33.1324,7180.0
2017-02-23 14:00:00,35.73,35.74,35.71,35.72,9573.0,33.1324,33.1417,33.1139,33.1232,9573.0
2017-02-23 14:05:00,35.73,35.74,35.72,35.74,5725.0,33.1324,33.1417,33.1232,33.1417,5725.0
2017-02-23 14:10:00,35.73,35.73,35.7,35.72,7410.0,33.1324,33.1324,33.1046,33.1232,7410.0
2017-02-23 14:15:00,35.71,35.71,35.69,35.71,24936.0,33.1139,33.1139,33.0953,33.1139,24936.0
2017-02-23 14:20:00,35.71,35.75,35.71,35.75,23610.0,33.1139,33.151,33.1139,33.151,23610.0
2017-02-23 14:25:00,35.74,35.75,35.74,35.75,5800.0,33.1417,33.151,33.1417,33.151,5800.0
2017-02-23 14:30:00,35.74,35.75,35.73,35.74,8744.0,33.1417,33.151,33.1324,33.1417,8744.0
2017-02-23 14:35:00,35.74,35.75,35.74,35.74,6619.0,33.1417,33.151,33.1417,33.1417,6619.0
2017-02-23 14:40:00,35.74,35.74,35.73,35.74,19061.0,33.1417,33.1417,33.1324,33.1417,19061.0
2017-02-23 14:45:00,35.74,35.75,35.74,35.75,4605.0,33.1417,33.151,33.1417,33.151,4605.0
2017-02-23 14:50:00,35.76,35.76,35.74,35.74,16344.0,33.1603,33.1603,33.1417,33.1417,16344.0
2017-02-23 14:55:00,35.74,35.76,35.73,35.75,21176.0,33.1417,33.1603,33.1324,33.151,21176.0
2017-02-23 15:00:00,35.75,35.76,35.75,35.76,3701.0,33.151,33.1603,33.151,33.1603,3701.0
2017-02-23 15:05:00,35.76,35.77,35.75,35.75,5900.0,33.1603,33.1695,33.151,33.151,5900.0
2017-02-23 15:10:00,35.75,35.77,35.75,35.76,10800.0,33.151,33.1695,33.151,33.1603,10800.0
2017-02-23 15:15:00,35.76,35.77,35.76,35.76,7008.0,33.1603,33.1695,33.1603,33.1603,7008.0
2017-02-23 15:20:00,35.76,35.79,35.76,35.78,29873.0,33.1603,33.1881,33.1603,33.1788,29873.0
2017-02-23 15:25:00,35.78,35.78,35.73,35.73,30729.0,33.1788,33.1788,33.1324,33.1324,30729.0
2017-02-23 15:30:00,35.73,35.74,35.71,35.71,19852.0,33.1324,33.1417,33.1139,33.1139,19852.0
2017-02-23 15:35:00,35.71,35.72,35.7,35.71,21800.0,33.1139,33.1232,33.1046,33.1139,21800.0
2017-02-23 15:40:00,35.7,35.72,35.7,35.72,18006.0,33.1046,33.1232,33.1046,33.1232,18006.0
2017-02-23 15:45:00,35.71,35.71,35.68,35.69,25013.0,33.1139,33.1139,33.0861,33.0953,25013.0
2017-02-23 15:50:00,35.7,35.7,35.67,35.68,25874.0,33.1046,33.1046,33.0768,33.0861,25874.0
2017-02-23 15:55:00,35.68,35.69,35.66,35.68,61441.0,33.0861,33.0953,33.0675,33.0861,61441.0
2017-02-24 09:30:00,35.54,35.7,35.41,35.43,38720.0,32.9563,33.1046,32.8357,32.8542,38720.0
2017-02-24 09:35:00,35.43,35.56,35.42,35.55,24803.0,32.8542,32.9748,32.845,32.9655,24803.0
2017-02-24 09:40:00,35.55,35.6,35.53,35.57,17400.0,32.9655,33.0119,32.947,32.9841,17400.0
2017-02-24 09:45:00,35.57,35.6,35.51,35.52,30011.0,32.9841,33.0119,32.9284,32.9377,30011.0
2017-02-24 09:50:00,35.52,35.52,35.49,35.5,2800.0,32.9377,32.9377,32.9099,32.9192,2800.0
2017-02-24 09:55:00,35.46,35.52,35.46,35.51,9163.0,32.8821,32.9377,32.8821,32.9284,9163.0
2017-02-24 10:00:00,35.51,35.56,35.47,35.49,50550.0,32.9284,32.9748,32.8913,32.9099,50550.0
2017-02-24 10:05:00,35.49,35.5,35.43,35.45,9891.0,32.9099,32.9192,32.8542,32.8728,9891.0
2017-02-24 10:10:00,35.44,35.46,35.42,35.45,15738.0,32.8635,32.8821,32.845,32.8728,15738.0
2017-02-24 10:15:00,35.45,35.47,35.42,35.44,6905.0,32.8728,32.8913,32.845,32.8635,6905.0
2017-02-24 10:20:00,35.44,35.49,35.44,35.49,6800.0,32.8635,32.9099,32.8635,32.9099,6800.0
2017-02-24 10:25:00,35.48,35.48,35.43,35.45,8400.0,32.9006,32.9006,32.8542,32.8728,8400.0
2017-02-24 10:30:00,35.44,35.49,35.43,35.49,20077.0,32.8635,32.9099,32.8542,32.9099,20077.0
2017-02-24 10:35:00,35.5,35.52,35.49,35.52,2376.0,32.9192,32.9377,32.9099,32.9377,2376.0
2017-02-24 10:40:00,35.52,35.53,35.51,35.51,10917.0,32.9377,32.947,32.9284,32.9284,10917.0
2017-02-24 10:45:00,35.51,35.51,35.47,35.48,9400.0,32.9284,32.9284,32.8913,32.9006,9400.0
2017-02-24 10:50:00,35.48,35.53,35.47,35.5,20206.0,32.9006,32.947,32.8913,32.9192,20206.0
2017-02-24 10:55:00,35.5,35.51,35.49,35.5,6400.0,32.9192,32.9284,32.9099,32.9192,6400.0
2017-02-24 11:00:00,35.5,35.54,35.49,35.54,11738.0,32.9192,32.9563,32.9099,32.9563,11738.0
2017-02-24 11:05:00,35.55,35.56,35.55,35.55,7400.0,32.9655,32.9748,32.9655,32.9655,7400.0
2017-02-24 11:10:00,35.56,35.6,35.55,35.59,14700.0,32.9748,33.0119,32.9655,33.0026,14700.0
2017-02-24 11:15:00,35.59,35.6,35.58,35.58,9700.0,33.0026,33.0119,32.9933,32.9933,9700.0
2017-02-24 11:20:00,35.58,35.59,35.56,35.56,30615.0,32.9933,33.0026,32.9748,32.9748,30615.0
2017-02-24 11:25:00,35.55,35.58,35.55,35.58,13200.0,32.9655,32.9933,32.9655,32.9933,13200.0
2017-02-24 11:30:00,35.58,35.6,35.58,35.59,23269.0,32.9933,33.0119,32.9933,33.0026,23269.0
2017-02-24 11:35:00,35.59,35.6,35.58,35.59,11633.0,33.0026,33.0119,32.9933,33.0026,11633.0
2017-02-24 11:40:00,35.58,35.59,35.56,35.56,17790.0,32.9933,33.0026,32.9748,32.9748,17790.0
2017-02-24 11:45:00,35.56,35.57,35.55,35.56,12500.0,32.9748,32.9841,32.9655,32.9748,12500.0
2017-02-24 11:50:00,35.57,35.6,35.56,35.59,16537.0,32.9841,33.0119,32.9748,33.0026,16537.0
2017-02-24 11:55:00,35.59,35.6,35.57,35.58,58127.0,33.0026,33.0119,32.9841,32.9933,58127.0
2017-02-24 12:00:00,35.58,35.68,35.58,35.68,35953.0,32.9933,33.0861,32.9933,33.0861,35953.0
2017-02-24 12:05:00,35.7,35.75,35.7,35.75,4007.0,33.1046,33.151,33.1046,33.151,4007.0
2017-02-24 12:10:00,35.75,35.75,35.74,35.75,14769.0,33.151,33.151,33.1417,33.151,14769.0
2017-02-24 12:15:00,35.75,35.75,35.72,35.72,3093.0,33.151,33.151,33.1232,33.1232,3093.0
2017-02-24 12:20:00,35.73,35.75,35.73,35.75,12675.0,33.1324,33.151,33.1324,33.151,12675.0
2017-02-24 12:25:00,35.74,35.79,35.74,35.77,18598.0,33.1417,33.1881,33.1417,33.1695,18598.0
2017-02-24 12:30:00,35.78,35.81,35.78,35.79,2940.0,33.1788,33.2066,33.1788,33.1881,2940.0
2017-02-24 12:35:00,35.8,35.81,35.79,35.79,12083.0,33.1974,33.2066,33.1881,33.1881,12083.0
2017-02-24 12:40:00,35.79,35.81,35.78,35.78,17458.0,33.1881,33.2066,33.1788,33.1788,17458.0
2017-02-24 12:45:00,35.78,35.8,35.78,35.8,3300.0,33.1788,33.1974,33.1788,33.1974,3300.0
2017-02-24 12:50:00,35.81,35.82,35.79,35.79,8000.0,33.2066,33.2159,33.1881,33.1881,8000.0
2017-02-24 12:55:00,35.78,35.78,35.77,35.77,2922.0,33.1788,33.1788,33.1695,33.1695,2922.0
2017-02-24 13:00:00,35.77,35.77,35.73,35.73,4874.0,33.1695,33.1695,33.1324,33.1324,4874.0
2017-02-24 13:05:00,35.72,35.72,35.69,35.69,4288.0,33.1232,33.1232,33.0953,33.0953,4288.0
2017-02-24 13:10:00,35.7,35.71,35.69,35.69,16840.0,33.1046,33.1139,33.0953,33.0953,16840.0
2017-02-24 13:15:00,35.69,35.71,35.68,35.7,72160.0,33.0953,33.1139,33.0861,33.1046,72160.0
2017-02-24 13:20:00,35.7,35.73,35.7,35.73,8087.0,33.1046,33.1324,33.1046,33.1324,8087.0
2017-02-24 13:25:00,35.72,35.73,35.7,35.7,7600.0,33.1232,33.1324,33.1046,33.1046,7600.0
2017-02-24 13:30:00,35.7,35.72,35.7,35.7,4513.0,33.1046,33.1232,33.1046,33.1046,4513.0
2017-02-24 13:35:00,35.7,35.7,35.69,35.69,1100.0,33.1046,33.1046,33.0953,33.0953,1100.0
2017-02-24 13:40:00,35.68,35.72,35.68,35.72,6174.0,33.0861,33.1232,33.0861,33.1232,6174.0
2017-02-24 13:45:00,35.73,35.74,35.72,35.73,33907.0,33.1324,33.1417,33.1232,33.1324,33907.0
2017-02-24 13:50:00,35.74,35.76,35.73,35.75,79401.0,33.1417,33.1603,33.1324,33.151,79401.0
2017-02-24 13:55:00,35.74,35.76,35.74,35.76,7972.0,33.1417,33.1603,33.1417,33.1603,7972.0
2017-02-24 14:00:00,35.76,35.77,35.74,35.74,10402.0,33.1603,33.1695,33.1417,33.1417,10402.0
2017-02-24 14:05:00,35.75,35.75,35.73,35.73,8410.0,33.151,33.151,33.1324,33.1324,8410.0
2017-02-24 14:10:00,35.73,35.75,35.73,35.73,26254.0,33.1324,33.151,33.1324,33.1324,26254.0
2017-02-24 14:15:00,35.73,35.76,35.73,35.76,8295.0,33.1324,33.1603,33.1324,33.1603,8295.0
2017-02-24 14:20:00,35.75,35.76,35.74,35.74,2380.0,33.151,33.1603,33.1417,33.1417,2380.0
2017-02-24 14:25:00,35.75,35.77,35.74,35.77,12333.0,33.151,33.1695,33.1417,33.1695,12333.0
2017-02-24 14:30:00,35.77,35.79,35.77,35.78,18443.0,33.1695,33.1881,33.1695,33.1788,18443.0
2017-02-24 14:35:00,35.79,35.79,35.77,35.78,5243.0,33.1881,33.1881,33.1695,33.1788,5243.0
2017-02-24 14:40:00,35.78,35.79,35.78,35.78,2540.0,33.1788,33.1881,33.1788,33.1788,2540.0
2017-02-24 14:45:00,35.78,35.8,35.78,35.79,4400.0,33.1788,33.1974,33.1788,33.1881,4400.0
2017-02-24 14:50:00,35.79,35.8,35.77,35.79,10365.0,33.1881,33.1974,33.1695,33.1881,10365.0
2017-02-24 14:55:00,35.79,35.8,35.75,35.76,12564.0,33.1881,33.1974,33.151,33.1603,12564.0
2017-02-24 15:00:00,35.76,35.77,35.73,35.73,11888.0,33.1603,33.1695,33.1324,33.1324,11888.0
2017-02-24 15:05:00,35.73,35.74,35.71,35.71,10410.0,33.1324,33.1417,33.1139,33.1139,10410.0
2017-02-24 15:10:00,35.72,35.74,35.72,35.73,6153.0,33.1232,33.1417,33.1232,33.1324,6153.0
2017-02-24 15:15:00,35.73,35.74,35.72,35.72,2240.0,33.1324,33.1417,33.1232,33.1232,2240.0
2017-02-24 15:20:00,35.73,35.77,35.72,35.77,9429.0,33.1324,33.1695,33.1232,33.1695,9429.0
2017-02-24 15:25:00,35.77,35.78,35.76,35.77,14330.0,33.1695,33.1788,33.1603,33.1695,14330.0
2017-02-24 15:30:00,35.77,35.79,35.76,35.78,16196.0,33.1695,33.1881,33.1603,33.1788,16196.0
2017-02-24 15:35:00,35.77,35.8,35.77,35.79,23214.0,33.1695,33.1974,33.1695,33.1881,23214.0
2017-02-24 15:40:00,35.79,35.79,35.77,35.78,30329.0,33.1881,33.1881,33.1695,33.1788,30329.0
2017-02-24 15:45:00,35.78,35.82,35.78,35.81,54649.0,33.1788,33.2159,33.1788,33.2066,54649.0
2017-02-24 15:50:00,35.81,35.83,35.8,35.8,64939.0,33.2066,33.2252,33.1974,33.1974,64939.0
2017-02-24 15:55:00,35.8,35.83,35.79,35.83,251031.0,33.1974,33.2252,33.1881,33.2252,251031.0
2017-02-27 09:30:00,35.85,35.99,35.8,35.93,33924.0,33.2437,33.3735,33.1974,33.3179,33924.0
2017-02-27 09:35:00,35.92,35.93,35.86,35.86,31875.0,33.3086,33.3179,33.253,33.253,31875.0
2017-02-27 09:40:00,35.86,35.87,35.81,35.87,10700.0,33.253,33.2623,33.2066,33.2623,10700.0
2017-02-27 09:45:00,35.88,35.94,35.88,35.94,10179.0,33.2715,33.3272,33.2715,33.3272,10179.0
2017-02-27 09:50:00,35.95,35.99,35.94,35.96,28351.0,33.3364,33.3735,33.3272,33.3457,28351.0
2017-02-27 09:55:00,35.96,36.11,35.95,36.11,9047.0,33.3457,33.4848,33.3364,33.4848,9047.0
2017-02-27 10:00:00,36.12,36.12,36.03,36.06,60767.0,33.4941,33.4941,33.4106,33.4384,60767.0
2017-02-27 10:05:00,36.06,36.13,36.06,36.13,112468.0,33.4384,33.5034,33.4384,33.5034,112468.0
2017-02-27 10:10:00,36.13,36.15,36.07,36.08,31145.0,33.5034,33.5219,33.4477,33.457,31145.0
2017-02-27 10:15:00,36.08,36.12,36.06,36.09,13019.0,33.457,33.4941,33.4384,33.4663,13019.0
2017-02-27 10:20:00,36.09,36.14,36.09,36.11,10276.0,33.4663,33.5126,33.4663,33.4848,10276.0
2017-02-27 10:25:00,36.11,36.16,36.1,36.15,14432.0,33.4848,33.5312,33.4755,33.5219,14432.0
2017-02-27 10:30:00,36.16,36.19,36.16,36.18,48169.0,33.5312,33.559,33.5312,33.5497,48169.0
2017-02-27 10:35:00,36.17,36.19,36.14,36.19,22766.0,33.5405,33.559,33.5126,33.559,22766.0
2017-02-27 10:40:00,36.2,36.23,36.2,36.22,31873.0,33.5683,33.5961,33.5683,33.5868,31873.0
2017-02-27 10:45:00,36.23,36.28,36.23,36.27,45786.0,33.5961,33.6425,33.5961,33.6332,45786.0
2017-02-27 10:50:00,36.27,36.29,36.27,36.27,30688.0,33.6332,33.6517,33.6332,33.6332,30688.0
2017-02-27 10:55:00,36.26,36.26,36.19,36.2,26155.0,33.6239,33.6239,33.559,33.5683,26155.0
2017-02-27 11:00:00,36.2,36.21,36.19,36.2,68821.0,33.5683,33.5775,33.559,33.5683,68821.0
2017-02-27 11:05:00,36.2,36.21,36.17,36.17,15053.0,33.5683,33.5775,33.5405,33.5405,15053.0
2017-02-27 11:10:00,36.17,36.2,36.17,36.19,20901.0,33.5405,33.5683,33.5405,33.559,20901.0
2017-02-27 11:15:00,36.19,36.25,36.18,36.25,51419.0,33.559,33.6146,33.5497,33.6146,51419.0
2017-02-27 11:20:00,36.25,36.26,36.23,36.23,14385.0,33.6146,33.6239,33.5961,33.5961,14385.0
2017-02-27 11:25:00,36.23,36.25,36.18,36.2,285434.0,33.5961,33.6146,33.5497,33.5683,285434.0
2017-02-27 11:30:00,36.21,36.21,36.19,36.2,8367.0,33.5775,33.5775,33.559,33.5683,8367.0
2017-02-27 11:35:00,36.2,36.21,36.17,36.17,16200.0,33.5683,33.5775,33.5405,33.5405,16200.0
2017-02-27 11:40:00,36.18,36.2,36.18,36.2,16973.0,33.5497,33.5683,33.5497,33.5683,16973.0
2017-02-27 11:45:00,36.2,36.21,36.18,36.19,3775.0,33.5683,33.5775,33.5497,33.559,3775.0
2017-02-27 11:50:00,36.18,36.2,36.17,36.17,20972.0,33.5497,33.5683,33.5405,33.5405,20972.0
2017-02-27 11:55:00,36.18,36.18,36.16,36.16,3100.0,33.5497,33.5497,33.5312,33.5312,3100.0
2017-02-27 12:00:00,36.16,36.2,36.15,36.18,25245.0,33.5312,33.5683,33.5219,33.5497,25245.0
2017-02-27 12:05:00,36.18,36.19,36.18,36.19,16010.0,33.5497,33.559,33.5497,33.559,16010.0
2017-02-27 12:10:00,36.19,36.25,36.19,36.25,6017.0,33.559,33.6146,33.559,33.6146,6017.0
2017-02-27 12:15:00,36.25,36.27,36.24,36.24,6631.0,33.6146,33.6332,33.6054,33.6054,6631.0
2017-02-27 12:20:00,36.23,36.23,36.21,36.22,7965.0,33.5961,33.5961,33.5775,33.5868,7965.0
2017-02-27 12:25:00,36.22,36.22,36.2,36.2,2100.0,33.5868,33.5868,33.5683,33.5683,2100.0
2017-02-27 12:30:00,36.21,36.25,36.21,36.25,3450.0,33.5775,33.6146,33.5775,33.6146,3450.0
2017-02-27 12:35:00,36.24,36.25,36.23,36.24,6575.0,33.6054,33.6146,33.5961,33.6054,6575.0
2017-02-27 12:40:00,36.25,36.26,36.24,36.25,24141.0,33.6146,33.6239,33.6054,33.6146,24141.0
2017-02-27 12:45:00,36.25,36.28,36.25,36.27,22806.0,33.6146,33.6425,33.6146,33.6332,22806.0
2017-02-27 12:50:00,36.26,36.27,36.25,36.26,2302.0,33.6239,33.6332,33.6146,33.6239,2302.0
2017-02-27 12:55:00,36.26,36.26,36.24,36.25,4200.0,33.6239,33.6239,33.6054,33.6146,4200.0
2017-02-27 13:00:00,36.25,36.25,36.22,36.22,6222.0,33.6146,33.6146,33.5868,33.5868,6222.0
2017-02-27 13:05:00,36.2,36.23,36.2,36.22,15530.0,33.5683,33.5961,33.5683,33.5868,15530.0
2017-02-27 13:10:00,36.23,36.24,36.22,36.24,16435.0,33.5961,33.6054,33.5868,33.6054,16435.0
2017-02-27 13:15:00,36.24,36.26,36.23,36.24,26250.0,33.6054,33.6239,33.5961,33.6054,26250.0
2017-02-27 13:20:00,36.24,36.27,36.24,36.26,7365.0,33.6054,33.6332,33.6054,33.6239,7365.0
2017-02-27 13:25:00,36.26,36.27,36.25,36.27,5403.0,33.6239,33.6332,33.6146,33.6332,5403.0
2017-02-27 13:30:00,36.27,36.29,36.27,36.27,7700.0,33.6332,33.6517,33.6332,33.6332,7700.0
2017-02-27 13:35:00,36.27,36.27,36.25,36.25,8710.0,33.6332,33.6332,33.6146,33.6146,8710.0
2017-02-27 13:40:00,36.25,36.28,36.25,36.27,4446.0,33.6146,33.6425,33.6146,33.6332,4446.0
2017-02-27 13:45:00,36.27,36.29,36.25,36.26,16787.0,33.6332,33.6517,33.6146,33.6239,16787.0
2017-02-27 13:50:00,36.26,36.26,36.24,36.26,5605.0,33.6239,33.6239,33.6054,33.6239,5605.0
2017-02-27 13:55:00,36.26,36.26,36.25,36.26,15000.0,33.6239,33.6239,33.6146,33.6239,15000.0
2017-02-27 14:00:00,36.25,36.27,36.25,36.27,31607.0,33.6146,33.6332,33.6146,33.6332,31607.0
2017-02-27 14:05:00,36.26,36.27,36.25,36.25,15050.0,33.6239,33.6332,33.6146,33.6146,15050.0
2017-02-27 14:10:00,36.25,36.26,36.25,36.26,8346.0,33.6146,33.6239,33.6146,33.6239,8346.0
2017-02-27 14:15:00,36.26,36.27,36.24,36.27,23619.0,33.6239,33.6332,33.6054,33.6332,23619.0
2017-02-27 14:20:00,36.27,36.29,36.26,36.29,4560.0,33.6332,33.6517,33.6239,33.6517,4560.0
2017-02-27 14:25:00,36.29,36.33,36.28,36.32,13190.0,33.6517,33.6888,33.6425,33.6795,13190.0
2017-02-27 14:30:00,36.31,36.32,36.31,36.32,6673.0,33.6703,33.6795,33.6703,33.6795,6673.0
2017-02-27 14:35:00,36.32,36.33,36.31,36.32,18245.0,33.6795,33.6888,33.6703,33.6795,18245.0
2017-02-27 14:40:00,36.32,36.33,36.31,36.31,4806.0,33.6795,33.6888,33.6703,33.6703,4806.0
2017-02-27 14:45:00,36.32,36.32,36.3,36.32,36014.0,33.6795,33.6795,33.661,33.6795,36014.0
2017-02-27 14:50:00,36.31,36.31,36.3,36.3,16462.0,33.6703,33.6703,33.661,33.661,16462.0
2017-02-27 14:55:00,36.31,36.32,36.29,36.3,28012.0,33.6703,33.6795,33.6517,33.661,28012.0
2017-02-27 15:00:00,36.3,36.33,36.3,36.33,16122.0,33.661,33.6888,33.661,33.6888,16122.0
2017-02-27 15:05:00,36.33,36.36,36.33,36.35,16337.0,33.6888,33.7166,33.6888,33.7074,16337.0
2017-02-27 15:10:00,36.35,36.38,36.34,36.37,4543.0,33.7074,33.7352,33.6981,33.7259,4543.0
2017-02-27 15:15:00,36.37,36.37,36.35,36.35,10078.0,33.7259,33.7259,33.7074,33.7074,10078.0
2017-02-27 15:20:00,36.36,36.37,36.34,36.36,32868.0,33.7166,33.7259,33.6981,33.7166,32868.0
2017-02-27 15:25:00,36.36,36.38,36.36,36.38,50795.0,33.7166,33.7352,33.7166,33.7352,50795.0
2017-02-27 15:30:00,36.38,36.39,36.36,36.37,35057.0,33.7352,33.7445,33.7166,33.7259,35057.0
2017-02-27 15:35:00,36.37,36.38,36.34,36.34,74042.0,33.7259,33.7352,33.6981,33.6981,74042.0
2017-02-27 15:40:00,36.34,36.35,36.33,36.33,25129.0,33.6981,33.7074,33.6888,33.6888,25129.0
2017-02-27 15:45:00,36.34,36.34,36.32,36.34,47102.0,33.6981,33.6981,33.6795,33.6981,47102.0
2017-02-27 15:50:00,36.34,36.36,36.32,36.34,45323.0,33.6981,33.7166,33.6795,33.6981,45323.0
2017-02-27 15:55:00,36.34,36.36,36.33,36.36,98464.0,33.6981,33.7166,33.6888,33.7166,98464.0
2017-02-28 09:30:00,36.31,36.42,36.24,36.24,16216.0,33.6703,33.7723,33.6054,33.6054,16216.0
2017-02-28 09:35:00,36.25,36.28,36.18,36.19,54297.0,33.6146,33.6425,33.5497,33.559,54297.0
2017-02-28 09:40:00,36.19,36.23,36.17,36.2,89707.0,33.559,33.5961,33.5405,33.5683,89707.0
2017-02-28 09:45:00,36.2,36.21,36.11,36.11,57406.0,33.5683,33.5775,33.4848,33.4848,57406.0
2017-02-28 09:50:00,36.1,36.11,36.07,36.09,13581.0,33.4755,33.4848,33.4477,33.4663,13581.0
2017-02-28 09:55:00,36.12,36.15,36.11,36.11,17553.0,33.4941,33.5219,33.4848,33.4848,17553.0
2017-02-28 10:00:00,36.1,36.16,36.1,36.15,17186.0,33.4755,33.5312,33.4755,33.5219,17186.0
2017-02-28 10:05:00,36.14,36.15,36.12,36.15,24545.0,33.5126,33.5219,33.4941,33.5219,24545.0
2017-02-28 10:10:00,36.15,36.15,36.1,36.1,14114.0,33.5219,33.5219,33.4755,33.4755,14114.0
2017-02-28 10:15:00,36.1,36.11,36.07,36.11,7200.0,33.4755,33.4848,33.4477,33.4848,7200.0
2017-02-28 10:20:00,36.11,36.12,36.08,36.1,20852.0,33.4848,33.4941,33.457,33.4755,20852.0
2017-02-28 10:25:00,36.1,36.1,36.08,36.08,8808.0,33.4755,33.4755,33.457,33.457,8808.0
2017-02-28 10:30:00,36.08,36.08,36.06,36.07,139301.0,33.457,33.457,33.4384,33.4477,139301.0
2017-02-28 10:35:00,36.07,36.07,36.05,36.06,9100.0,33.4477,33.4477,33.4292,33.4384,9100.0
2017-02-28 10:40:00,36.06,36.07,36.04,36.07,7075.0,33.4384,33.4477,33.4199,33.4477,7075.0
2017-02-28 10:45:00,36.07,36.08,36.03,36.08,9788.0,33.4477,33.457,33.4106,33.457,9788.0
2017-02-28 10:50:00,36.08,36.1,36.08,36.09,11398.0,33.457,33.4755,33.457,33.4663,11398.0
2017-02-28 10:55:00,36.09,36.12,36.09,36.12,10158.0,33.4663,33.4941,33.4663,33.4941,10158.0
2017-02-28 11:00:00,36.12,36.13,36.09,36.13,8632.0,33.4941,33.5034,33.4663,33.5034,8632.0
2017-02-28 11:05:00,36.12,36.14,36.1,36.1,13208.0,33.4941,33.5126,33.4755,33.4755,13208.0
2017-02-28 11:10:00,36.1,36.11,36.09,36.11,9243.0,33.4755,33.4848,33.4663,33.4848,9243.0
2017-02-28 11:15:00,36.11,36.12,36.1,36.11,10207.0,33.4848,33.4941,33.4755,33.4848,10207.0
2017-02-28 11:20:00,36.11,36.14,36.1,36.14,7906.0,33.4848,33.5126,33.4755,33.5126,7906.0
2017-02-28 11:25:00,36.15,36.16,36.14,36.15,10440.0,33.5219,33.5312,33.5126,33.5219,10440.0
2017-02-28 11:30:00,36.15,36.18,36.14,36.18,10462.0,33.5219,33.5497,33.5126,33.5497,10462.0
2017-02-28 11:35:00,36.18,36.19,36.17,36.18,8962.0,33.5497,33.559,33.5405,33.5497,8962.0
2017-02-28 11:40:00,36.17,36.17,36.14,36.16,8461.0,33.5405,33.5405,33.5126,33.5312,8461.0
2017-02-28 11:45:00,36.16,36.16,36.13,36.15,6971.0,33.5312,33.5312,33.5034,33.5219,6971.0
2017-02-28 11:50:00,36.15,36.16,36.14,36.16,4700.0,33.5219,33.5312,33.5126,33.5312,4700.0
2017-02-28 11:55:00,36.15,36.17,36.15,36.16,17641.0,33.5219,33.5405,33.5219,33.5312,17641.0
2017-02-28 12:00:00,36.16,36.18,36.15,36.17,9795.0,33.5312,33.5497,33.5219,33.5405,9795.0
2017-02-28 12:05:00,36.16,36.16,36.11,36.12,23541.0,33.5312,33.5312,33.4848,33.4941,23541.0
2017-02-28 12:10:00,36.12,36.12,36.11,36.11,5277.0,33.4941,33.4941,33.4848,33.4848,5277.0
2017-02-28 12:15:00,36.11,36.11,36.08,36.11,16855.0,33.4848,33.4848,33.457,33.4848,16855.0
2017-02-28 12:20:00,36.11,36.11,36.05,36.06,9271.0,33.4848,33.4848,33.4292,33.4384,9271.0
2017-02-28 12:25:00,36.05,36.05,36.03,36.05,11574.0,33.4292,33.4292,33.4106,33.4292,11574.0
2017-02-28 12:30:00,36.04,36.06,36.03,36.05,6506.0,33.4199,33.4384,33.4106,33.4292,6506.0
2017-02-28 12:35:00,36.05,36.05,36.04,36.04,10508.0,33.4292,33.4292,33.4199,33.4199,10508.0
2017-02-28 12:40:00,36.05,36.05,36.03,36.03,11350.0,33.4292,33.4292,33.4106,33.4106,11350.0
2017-02-28 12:45:00,36.03,36.08,36.03,36.07,28647.0,33.4106,33.457,33.4106,33.4477,28647.0
2017-02-28 12:50:00,36.07,36.08,36.06,36.08,6600.0,33.4477,33.457,33.4384,33.457,6600.0
2017-02-28 12:55:00,36.08,36.08,36.06,36.08,35934.0,33.457,33.457,33.4384,33.457,35934.0
2017-02-28 13:00:00,36.08,36.11,36.07,36.09,20083.0,33.457,33.4848,33.4477,33.4663,20083.0
2017-02-28 13:05:00,36.1,36.12,36.1,36.12,23651.0,33.4755,33.4941,33.4755,33.4941,23651.0
2017-02-28 13:10:00,36.12,36.13,36.11,36.12,12415.0,33.4941,33.5034,33.4848,33.4941,12415.0
2017-02-28 13:15:00,36.12,36.13,36.11,36.12,212626.0,33.4941,33.5034,33.4848,33.4941,212626.0
2017-02-28 13:20:00,36.12,36.13,36.1,36.12,24498.0,33.4941,33.5034,33.4755,33.4941,24498.0
2017-02-28 13:25:00,36.12,36.13,36.1,36.11,12100.0,33.4941,33.5034,33.4755,33.4848,12100.0
2017-02-28 13:30:00,36.11,36.11,36.09,36.09,20982.0,33.4848,33.4848,33.4663,33.4663,20982.0
2017-02-28 13:35:00,36.09,36.12,36.09,36.11,7268.0,33.4663,33.4941,33.4663,33.4848,7268.0
2017-02-28 13:40:00,36.12,36.12,36.1,36.11,39468.0,33.4941,33.4941,33.4755,33.4848,39468.0
2017-02-28 13:45:00,36.11,36.12,36.09,36.1,17891.0,33.4848,33.4941,33.4663,33.4755,17891.0
2017-02-28 13:50:00,36.1,36.11,36.09,36.11,21067.0,33.4755,33.4848,33.4663,33.4848,21067.0
2017-02-28 13:55:00,36.1,36.11,36.09,36.09,15170.0,33.4755,33.4848,33.4663,33.4663,15170.0
2017-02-28 14:00:00,36.1,36.1,36.05,36.05,15949.0,33.4755,33.4755,33.4292,33.4292,15949.0
2017-02-28 14:05:00,36.06,36.06,36.01,36.02,7668.0,33.4384,33.4384,33.3921,33.4014,7668.0
2017-02-28 14:10:00,36.02,36.03,36.01,36.02,12500.0,33.4014,33.4106,33.3921,33.4014,12500.0
2017-02-28 14:15:00,36.01,36.02,36.0,36.0,11669.0,33.3921,33.4014,33.3828,33.3828,11669.0
2017-02-28 14:20:00,36.0,36.0,35.97,35.98,35219.0,33.3828,33.3828,33.355,33.3643,35219.0
2017-02-28 14:25:00,35.99,36.0,35.98,36.0,9119.0,33.3735,33.3828,33.3643,33.3828,9119.0
2017-02-28 14:30:00,36.0,36.01,35.98,35.98,10832.0,33.3828,33.3921,33.3643,33.3643,10832.0
2017-02-28 14:35:00,35.98,35.98,35.96,35.97,7119.0,33.3643,33.3643,33.3457,33.355,7119.0
2017-02-28 14:40:00,35.96,35.97,35.94,35.95,24142.0,33.3457,33.355,33.3272,33.3364,24142.0
2017-02-28 14:45:00,35.95,36.01,35.95,36.0,15727.0,33.3364,33.3921,33.3364,33.3828,15727.0
2017-02-28 14:50:00,36.01,36.02,36.0,36.02,9700.0,33.3921,33.4014,33.3828,33.4014,9700.0
2017-02-28 14:55:00,36.02,36.02,36.0,36.0,11649.0,33.4014,33.4014,33.3828,33.3828,11649.0
2017-02-28 15:00:00,35.99,36.0,35.98,36.0,14720.0,33.3735,33.3828,33.3643,33.3828,14720.0
2017-02-28 15:05:00,35.99,35.99,35.97,35.98,148870.0,33.3735,33.3735,33.355,33.3643,148870.0
2017-02-28 15:10:00,35.99,36.01,35.98,36.01,17158.0,33.3735,33.3921,33.3643,33.3921,17158.0
2017-02-28 15:15:00,36.02,36.03,36.02,36.03,7886.0,33.4014,33.4106,33.4014,33.4106,7886.0
2017-02-28 15:20:00,36.03,36.04,36.01,36.02,49585.0,33.4106,33.4199,33.3921,33.4014,49585.0
2017-02-28 15:25:00,36.03,36.03,36.01,36.02,19586.0,33.4106,33.4106,33.3921,33.4014,19586.0
2017-02-28 15:30:00,36.02,36.03,36.0,36.02,119043.0,33.4014,33.4106,33.3828,33.4014,119043.0
2017-02-28 15:35:00,36.02,36.05,35.98,35.99,50632.0,33.4014,33.4292,33.3643,33.3735,50632.0
2017-02-28 15:40:00,35.98,36.0,35.97,36.0,38827.0,33.3643,33.3828,33.355,33.3828,38827.0
2017-02-28 15:45:00,36.0,36.01,35.99,36.0,42055.0,33.3828,33.3921,33.3735,33.3828,42055.0
2017-02-28 15:50:00,36.01,36.03,36.0,36.01,96496.0,33.3921,33.4106,33.3828,33.3921,96496.0
2017-02-28 15:55:00,36.01,36.04,36.0,36.01,113345.0,33.3921,33.4199,33.3828,33.3921,113345.0
2017-03-01 09:30:00,36.55,36.78,36.54,36.77,97141.0,33.8928,34.1061,33.8836,34.0968,97141.0
2017-03-01 09:35:00,36.76,36.83,36.75,36.79,53801.0,34.0876,34.1525,34.0783,34.1154,53801.0
2017-03-01 09:40:00,36.78,36.8,36.74,36.75,29826.0,34.1061,34.1247,34.069,34.0783,29826.0
2017-03-01 09:45:00,36.74,36.86,36.74,36.86,55259.0,34.069,34.1803,34.069,34.1803,55259.0
2017-03-01 09:50:00,36.87,36.89,36.81,36.84,18945.0,34.1896,34.2081,34.1339,34.1617,18945.0
2017-03-01 09:55:00,36.84,36.89,36.84,36.88,63100.0,34.1617,34.2081,34.1617,34.1988,63100.0
2017-03-01 10:00:00,36.89,36.97,36.86,36.9,68884.0,34.2081,34.2823,34.1803,34.2174,68884.0
2017-03-01 10:05:00,36.9,36.9,36.82,36.85,24872.0,34.2174,34.2174,34.1432,34.171,24872.0
2017-03-01 10:10:00,36.86,36.88,36.83,36.88,17977.0,34.1803,34.1988,34.1525,34.1988,17977.0
2017-03-01 10:15:00,36.88,36.9,36.87,36.89,66771.0,34.1988,34.2174,34.1896,34.2081,66771.0
2017-03-01 10:20:00,36.89,36.95,36.89,36.95,235702.0,34.2081,34.2637,34.2081,34.2637,235702.0
2017-03-01 10:25:00,36.94,36.95,36.91,36.94,42284.0,34.2545,34.2637,34.2267,34.2545,42284.0
2017-03-01 10:30:00,36.94,36.94,36.88,36.88,19508.0,34.2545,34.2545,34.1988,34.1988,19508.0
2017-03-01 10:35:00,36.9,36.91,36.85,36.85,7659.0,34.2174,34.2267,34.171,34.171,7659.0
2017-03-01 10:40:00,36.85,36.88,36.85,36.88,34346.0,34.171,34.1988,34.171,34.1988,34346.0
2017-03-01 10:45:00,36.88,36.93,36.88,36.92,12817.0,34.1988,34.2452,34.1988,34.2359,12817.0
2017-03-01 10:50:00,36.92,36.92,36.84,36.84,17256.0,34.2359,34.2359,34.1617,34.1617,17256.0
2017-03-01 10:55:00,36.85,36.91,36.85,36.91,30820.0,34.171,34.2267,34.171,34.2267,30820.0
2017-03-01 11:00:00,36.9,36.91,36.88,36.88,29035.0,34.2174,34.2267,34.1988,34.1988,29035.0
2017-03-01 11:05:00,36.88,36.89,36.85,36.88,9027.0,34.1988,34.2081,34.171,34.1988,9027.0
2017-03-01 11:10:00,36.88,36.88,36.85,36.86,16629.0,34.1988,34.1988,34.171,34.1803,16629.0
2017-03-01 11:15:00,36.86,36.86,36.83,36.85,27498.0,34.1803,34.1803,34.1525,34.171,27498.0
2017-03-01 11:20:00,36.85,36.85,36.81,36.81,36658.0,34.171,34.171,34.1339,34.1339,36658.0
2017-03-01 11:25:00,36.81,36.83,36.8,36.81,8581.0,34.1339,34.1525,34.1247,34.1339,8581.0
2017-03-01 11:30:00,36.81,36.83,36.8,36.81,5600.0,34.1339,34.1525,34.1247,34.1339,5600.0
2017-03-01 11:35:00,36.81,36.81,36.78,36.8,31364.0,34.1339,34.1339,34.1061,34.1247,31364.0
2017-03-01 11:40:00,36.79,36.81,36.79,36.81,9423.0,34.1154,34.1339,34.1154,34.1339,9423.0
2017-03-01 11:45:00,36.81,36.88,36.81,36.87,39726.0,34.1339,34.1988,34.1339,34.1896,39726.0
2017-03-01 11:50:00,36.87,36.88,36.87,36.87,11633.0,34.1896,34.1988,34.1896,34.1896,11633.0
2017-03-01 11:55:00,36.87,36.87,36.85,36.86,11102.0,34.1896,34.1896,34.171,34.1803,11102.0
2017-03-01 12:00:00,36.86,36.93,36.86,36.92,26079.0,34.1803,34.2452,34.1803,34.2359,26079.0
2017-03-01 12:05:00,36.92,36.95,36.9,36.94,13469.0,34.2359,34.2637,34.2174,34.2545,13469.0
2017-03-01 12:10:00,36.94,36.95,36.93,36.93,5835.0,34.2545,34.2637,34.2452,34.2452,5835.0
2017-03-01 12:15:00,36.95,36.96,36.94,36.95,16538.0,34.2637,34.273,34.2545,34.2637,16538.0
2017-03-01 12:20:00,36.95,36.97,36.94,36.94,34875.0,34.2637,34.2823,34.2545,34.2545,34875.0
2017-03-01 12:25:00,36.94,36.94,36.91,36.93,10359.0,34.2545,34.2545,34.2267,34.2452,10359.0
2017-03-01 12:30:00,36.93,36.96,36.92,36.95,41931.0,34.2452,34.273,34.2359,34.2637,41931.0
2017-03-01 12:35:00,36.95,36.96,36.9,36.9,12782.0,34.2637,34.273,34.2174,34.2174,12782.0
2017-03-01 12:40:00,36.91,36.91,36.9,36.91,42292.0,34.2267,34.2267,34.2174,34.2267,42292.0
2017-03-01 12:45:00,36.91,36.93,36.9,36.92,19351.0,34.2267,34.2452,34.2174,34.2359,19351.0
2017-03-01 12:50:00,36.92,36.92,36.89,36.9,9499.0,34.2359,34.2359,34.2081,34.2174,9499.0
2017-03-01 12:55:00,36.9,36.95,36.89,36.95,10820.0,34.2174,34.2637,34.2081,34.2637,10820.0
2017-03-01 13:00:00,36.95,36.95,36.92,36.92,5038.0,34.2637,34.2637,34.2359,34.2359,5038.0
2017-03-01 13:05:00,36.92,36.93,36.92,36.93,5312.0,34.2359,34.2452,34.2359,34.2452,5312.0
2017-03-01 13:10:00,36.93,36.93,36.9,36.91,9331.0,34.2452,34.2452,34.2174,34.2267,9331.0
2017-03-01 13:15:00,36.91,36.92,36.87,36.88,13140.0,34.2267,34.2359,34.1896,34.1988,13140.0
2017-03-01 13:20:00,36.88,36.92,36.88,36.92,4300.0,34.1988,34.2359,34.1988,34.2359,4300.0
2017-03-01 13:25:00,36.91,36.92,36.9,36.91,8161.0,34.2267,34.2359,34.2174,34.2267,8161.0
2017-03-01 13:30:00,36.9,36.91,36.88,36.91,37071.0,34.2174,34.2267,34.1988,34.2267,37071.0
2017-03-01 13:35:00,36.91,36.92,36.89,36.92,63682.0,34.2267,34.2359,34.2081,34.2359,63682.0
2017-03-01 13:40:00,36.92,36.93,36.9,36.9,15757.0,34.2359,34.2452,34.2174,34.2174,15757.0
2017-03-01 13:45:00,36.91,36.93,36.91,36.92,9238.0,34.2267,34.2452,34.2267,34.2359,9238.0
2017-03-01 13:50:00,36.91,36.94,36.9,36.91,15467.0,34.2267,34.2545,34.2174,34.2267,15467.0
2017-03-01 13:55:00,36.91,36.92,36.9,36.91,6000.0,34.2267,34.2359,34.2174,34.2267,6000.0
2017-03-01 14:00:00,36.91,36.91,36.89,36.9,8917.0,34.2267,34.2267,34.2081,34.2174,8917.0
2017-03-01 14:05:00,36.9,36.91,36.89,36.89,9655.0,34.2174,34.2267,34.2081,34.2081,9655.0
2017-03-01 14:10:00,36.89,36.89,36.86,36.88,9881.0,34.2081,34.2081,34.1803,34.1988,9881.0
2017-03-01 14:15:00,36.9,36.93,36.89,36.92,30867.0,34.2174,34.2452,34.2081,34.2359,30867.0
2017-03-01 14:20:00,36.92,36.94,36.91,36.94,6339.0,34.2359,34.2545,34.2267,34.2545,6339.0
2017-03-01 14:25:00,36.94,36.94,36.91,36.92,15466.0,34.2545,34.2545,34.2267,34.2359,15466.0
2017-03-01 14:30:00,36.91,36.92,36.89,36.9,12685.0,34.2267,34.2359,34.2081,34.2174,12685.0
2017-03-01 14:35:00,36.9,36.91,36.89,36.9,12051.0,34.2174,34.2267,34.2081,34.2174,12051.0
2017-03-01 14:40:00,36.89,36.9,36.87,36.87,19884.0,34.2081,34.2174,34.1896,34.1896,19884.0
2017-03-01 14:45:00,36.87,36.9,36.87,36.9,5483.0,34.1896,34.2174,34.1896,34.2174,5483.0
2017-03-01 14:50:00,36.91,36.93,36.91,36.92,10186.0,34.2267,34.2452,34.2267,34.2359,10186.0
2017-03-01 14:55:00,36.92,36.95,36.92,36.94,19160.0,34.2359,34.2637,34.2359,34.2545,19160.0
2017-03-01 15:00:00,36.94,36.95,36.93,36.95,10412.0,34.2545,34.2637,34.2452,34.2637,10412.0
2017-03-01 15:05:00,36.95,36.95,36.9,36.9,18218.0,34.2637,34.2637,34.2174,34.2174,18218.0
2017-03-01 15:10:00,36.9,36.93,36.9,36.92,11916.0,34.2174,34.2452,34.2174,34.2359,11916.0
2017-03-01 15:15:00,36.92,36.93,36.9,36.92,10877.0,34.2359,34.2452,34.2174,34.2359,10877.0
2017-03-01 15:20:00,36.93,36.94,36.91,36.92,24234.0,34.2452,34.2545,34.2267,34.2359,24234.0
2017-03-01 15:25:00,36.92,36.92,36.88,36.89,15490.0,34.2359,34.2359,34.1988,34.2081,15490.0
2017-03-01 15:30:00,36.89,36.9,36.87,36.88,23937.0,34.2081,34.2174,34.1896,34.1988,23937.0
2017-03-01 15:35:00,36.89,36.9,36.88,36.89,20483.0,34.2081,34.2174,34.1988,34.2081,20483.0
2017-03-01 15:40:00,36.89,36.92,36.89,36.91,26067.0,34.2081,34.2359,34.2081,34.2267,26067.0
2017-03-01 15:45:00,36.92,36.93,36.89,36.9,37791.0,34.2359,34.2452,34.2081,34.2174,37791.0
2017-03-01 15:50:00,36.9,36.91,36.85,36.86,50793.0,34.2174,34.2267,34.171,34.1803,50793.0
2017-03-01 15:55:00,36.85,36.87,36.82,36.84,102380.0,34.171,34.1896,34.1432,34.1617,102380.0
2017-03-02 09:30:00,36.75,36.76,36.61,36.68,61471.0,34.0783,34.0876,33.9485,34.0134,61471.0
2017-03-02 09:35:00,36.68,36.75,36.67,36.75,15435.0,34.0134,34.0783,34.0041,34.0783,15435.0
2017-03-02 09:40:00,36.75,36.8,36.75,36.77,23565.0,34.0783,34.1247,34.0783,34.0968,23565.0
2017-03-02 09:45:00,36.77,36.78,36.73,36.73,6405.0,34.0968,34.1061,34.0597,34.0597,6405.0
2017-03-02 09:50:00,36.71,36.74,36.71,36.73,3100.0,34.0412,34.069,34.0412,34.0597,3100.0
2017-03-02 09:55:00,36.75,36.79,36.73,36.79,4780.0,34.0783,34.1154,34.0597,34.1154,4780.0
2017-03-02 10:00:00,36.8,36.81,36.79,36.8,1400.0,34.1247,34.1339,34.1154,34.1247,1400.0
2017-03-02 10:05:00,36.76,36.8,36.76,36.78,5867.0,34.0876,34.1247,34.0876,34.1061,5867.0
2017-03-02 10:10:00,36.77,36.77,36.72,36.75,1884.0,34.0968,34.0968,34.0505,34.0783,1884.0
2017-03-02 10:15:00,36.76,36.81,36.75,36.81,2050.0,34.0876,34.1339,34.0783,34.1339,2050.0
2017-03-02 10:20:00,36.82,36.82,36.78,36.78,4190.0,34.1432,34.1432,34.1061,34.1061,4190.0
2017-03-02 10:25:00,36.79,36.79,36.77,36.78,900.0,34.1154,34.1154,34.0968,34.1061,900.0
2017-03-02 10:30:00,36.79,36.81,36.78,36.8,8800.0,34.1154,34.1339,34.1061,34.1247,8800.0
2017-03-02 10:35:00,36.79,36.79,36.77,36.77,3430.0,34.1154,34.1154,34.0968,34.0968,3430.0
2017-03-02 10:40:00,36.77,36.8,36.76,36.8,1900.0,34.0968,34.1247,34.0876,34.1247,1900.0
2017-03-02 10:45:00,36.81,36.81,36.78,36.79,6950.0,34.1339,34.1339,34.1061,34.1154,6950.0
2017-03-02 10:50:00,36.79,36.8,36.78,36.78,3200.0,34.1154,34.1247,34.1061,34.1061,3200.0
2017-03-02 10:55:00,36.78,36.79,36.77,36.77,3000.0,34.1061,34.1154,34.0968,34.0968,3000.0
2017-03-02 11:00:00,36.76,36.76,36.72,36.73,5062.0,34.0876,34.0876,34.0505,34.0597,5062.0
2017-03-02 11:05:00,36.72,36.72,36.7,36.7,1153.0,34.0505,34.0505,34.0319,34.0319,1153.0
2017-03-02 11:10:00,36.7,36.7,36.67,36.68,2964.0,34.0319,34.0319,34.0041,34.0134,2964.0
2017-03-02 11:15:00,36.67,36.69,36.65,36.69,3730.0,34.0041,34.0226,33.9856,34.0226,3730.0
2017-03-02 11:20:00,36.7,36.71,36.69,36.7,1942.0,34.0319,34.0412,34.0226,34.0319,1942.0
2017-03-02 11:25:00,36.69,36.7,36.67,36.67,3400.0,34.0226,34.0319,34.0041,34.0041,3400.0
2017-03-02 11:30:00,36.67,36.68,36.62,36.62,9836.0,34.0041,34.0134,33.9577,33.9577,9836.0
2017-03-02 11:35:00,36.63,36.63,36.62,36.63,3132.0,33.967,33.967,33.9577,33.967,3132.0
2017-03-02 11:40:00,36.64,36.67,36.64,36.67,7400.0,33.9763,34.0041,33.9763,34.0041,7400.0
2017-03-02 11:45:00,36.67,36.72,36.67,36.71,4514.0,34.0041,34.0505,34.0041,34.0412,4514.0
2017-03-02 11:50:00,36.72,36.72,36.72,36.72,1100.0,34.0505,34.0505,34.0505,34.0505,1100.0
2017-03-02 11:55:00,36.72,36.74,36.72,36.73,7956.0,34.0505,34.069,34.0505,34.0597,7956.0
2017-03-02 12:00:00,36.73,36.73,36.7,36.71,1950.0,34.0597,34.0597,34.0319,34.0412,1950.0
2017-03-02 12:05:00,36.7,36.7,36.69,36.7,1700.0,34.0319,34.0319,34.0226,34.0319,1700.0
2017-03-02 12:10:00,36.69,36.69,36.66,36.66,2300.0,34.0226,34.0226,33.9948,33.9948,2300.0
2017-03-02 12:15:00,36.67,36.67,36.67,36.67,1383.0,34.0041,34.0041,34.0041,34.0041,1383.0
2017-03-02 12:20:00,36.66,36.67,36.64,36.64,9115.0,33.9948,34.0041,33.9763,33.9763,9115.0
2017-03-02 12:25:00,36.65,36.66,36.64,36.66,2000.0,33.9856,33.9948,33.9763,33.9948,2000.0
2017-03-02 12:30:00,36.66,36.67,36.66,36.67,3242.0,33.9948,34.0041,33.9948,34.0041,3242.0
2017-03-02 12:35:00,36.66,36.69,36.66,36.69,4171.0,33.9948,34.0226,33.9948,34.0226,4171.0
2017-03-02 12:40:00,36.68,36.69,36.67,36.68,4976.0,34.0134,34.0226,34.0041,34.0134,4976.0
2017-03-02 12:45:00,36.67,36.68,36.66,36.67,5681.0,34.0041,34.0134,33.9948,34.0041,5681.0
2017-03-02 12:50:00,36.67,36.7,36.67,36.7,3442.0,34.0041,34.0319,34.0041,34.0319,3442.0
2017-03-02 12:55:00,36.7,36.71,36.7,36.7,1600.0,34.0319,34.0412,34.0319,34.0319,1600.0
2017-03-02 13:00:00,36.7,36.7,36.69,36.69,1750.0,34.0319,34.0319,34.0226,34.0226,1750.0
2017-03-02 13:05:00,36.69,36.7,36.69,36.69,6400.0,34.0226,34.0319,34.0226,34.0226,6400.0
2017-03-02 13:10:00,36.68,36.69,36.67,36.69,26352.0,34.0134,34.0226,34.0041,34.0226,26352.0
2017-03-02 13:15:00,36.68,36.7,36.68,36.69,197151.0,34.0134,34.0319,34.0134,34.0226,197151.0
2017-03-02 13:20:00,36.69,36.71,36.69,36.71,9091.0,34.0226,34.0412,34.0226,34.0412,9091.0
2017-03-02 13:25:00,36.71,36.73,36.71,36.73,17909.0,34.0412,34.0597,34.0412,34.0597,17909.0
2017-03-02 13:30:00,36.73,36.75,36.73,36.75,23151.0,34.0597,34.0783,34.0597,34.0783,23151.0
2017-03-02 13:35:00,36.75,36.75,36.73,36.74,20553.0,34.0783,34.0783,34.0597,34.069,20553.0
2017-03-02 13:40:00,36.74,36.76,36.74,36.76,12428.0,34.069,34.0876,34.069,34.0876,12428.0
2017-03-02 13:45:00,36.75,36.76,36.75,36.76,20436.0,34.0783,34.0876,34.0783,34.0876,20436.0
2017-03-02 13:50:00,36.76,36.76,36.73,36.74,23715.0,34.0876,34.0876,34.0597,34.069,23715.0
2017-03-02 13:55:00,36.74,36.75,36.74,36.75,1800.0,34.069,34.0783,34.069,34.0783,1800.0
2017-03-02 14:00:00,36.76,36.77,36.75,36.77,27039.0,34.0876,34.0968,34.0783,34.0968,27039.0
2017-03-02 14:05:00,36.76,36.78,36.76,36.77,20721.0,34.0876,34.1061,34.0876,34.0968,20721.0
2017-03-02 14:10:00,36.76,36.77,36.74,36.75,24662.0,34.0876,34.0968,34.069,34.0783,24662.0
2017-03-02 14:15:00,36.75,36.76,36.73,36.73,11535.0,34.0783,34.0876,34.0597,34.0597,11535.0
2017-03-02 14:20:00,36.74,36.75,36.73,36.73,7150.0,34.069,34.0783,34.0597,34.0597,7150.0
2017-03-02 14:25:00,36.73,36.79,36.73,36.79,9085.0,34.0597,34.1154,34.0597,34.1154,9085.0
2017-03-02 14:30:00,36.79,36.83,36.78,36.83,11286.0,34.1154,34.1525,34.1061,34.1525,11286.0
2017-03-02 14:35:00,36.82,36.83,36.81,36.83,9646.0,34.1432,34.1525,34.1339,34.1525,9646.0
2017-03-02 14:40:00,36.82,36.82,36.8,36.8,5900.0,34.1432,34.1432,34.1247,34.1247,5900.0
2017-03-02 14:45:00,36.8,36.83,36.79,36.83,7894.0,34.1247,34.1525,34.1154,34.1525,7894.0
2017-03-02 14:50:00,36.82,36.82,36.8,36.8,8600.0,34.1432,34.1432,34.1247,34.1247,8600.0
2017-03-02 14:55:00,36.8,36.81,36.78,36.79,7136.0,34.1247,34.1339,34.1061,34.1154,7136.0
2017-03-02 15:00:00,36.79,36.8,36.78,36.79,33945.0,34.1154,34.1247,34.1061,34.1154,33945.0
2017-03-02 15:05:00,36.78,36.79,36.77,36.78,26481.0,34.1061,34.1154,34.0968,34.1061,26481.0
2017-03-02 15:10:00,36.77,36.78,36.76,36.76,10351.0,34.0968,34.1061,34.0876,34.0876,10351.0
2017-03-02 15:15:00,36.76,36.76,36.69,36.7,76144.0,34.0876,34.0876,34.0226,34.0319,76144.0
2017-03-02 15:20:00,36.7,36.71,36.69,36.7,11728.0,34.0319,34.0412,34.0226,34.0319,11728.0
2017-03-02 15:25:00,36.7,36.72,36.69,36.71,15813.0,34.0319,34.0505,34.0226,34.0412,15813.0
2017-03-02 15:30:00,36.72,36.73,36.68,36.69,15841.0,34.0505,34.0597,34.0134,34.0226,15841.0
2017-03-02 15:35:00,36.69,36.71,36.68,36.7,26181.0,34.0226,34.0412,34.0134,34.0319,26181.0
2017-03-02 15:40:00,36.7,36.71,36.63,36.65,32663.0,34.0319,34.0412,33.967,33.9856,32663.0
2017-03-02 15:45:00,36.64,36.66,36.62,36.63,40198.0,33.9763,33.9948,33.9577,33.967,40198.0
2017-03-02 15:50:00,36.63,36.63,36.6,36.63,46622.0,33.967,33.967,33.9392,33.967,46622.0
2017-03-02 15:55:00,36.63,36.65,36.62,36.64,199712.0,33.967,33.9856,33.9577,33.9763,199712.0
2017-03-03 09:30:00,36.64,36.84,36.6,36.66,33353.0,33.9763,34.1617,33.9392,33.9948,33353.0
2017-03-03 09:35:00,36.67,36.81,36.67,36.8,20753.0,34.0041,34.1339,34.0041,34.1247,20753.0
2017-03-03 09:40:00,36.8,36.81,36.75,36.79,23574.0,34.1247,34.1339,34.0783,34.1154,23574.0
2017-03-03 09:45:00,36.78,36.79,36.72,36.74,13479.0,34.1061,34.1154,34.0505,34.069,13479.0
2017-03-03 09:50:00,36.75,36.75,36.64,36.64,10614.0,34.0783,34.0783,33.9763,33.9763,10614.0
2017-03-03 09:55:00,36.64,36.65,36.6,36.64,8595.0,33.9763,33.9856,33.9392,33.9763,8595.0
2017-03-03 10:00:00,36.64,36.72,36.62,36.69,2400.0,33.9763,34.0505,33.9577,34.0226,2400.0
2017-03-03 10:05:00,36.68,36.68,36.63,36.66,12284.0,34.0134,34.0134,33.967,33.9948,12284.0
2017-03-03 10:10:00,36.66,36.7,36.65,36.69,10011.0,33.9948,34.0319,33.9856,34.0226,10011.0
2017-03-03 10:15:00,36.69,36.69,36.63,36.63,14320.0,34.0226,34.0226,33.967,33.967,14320.0
2017-03-03 10:20:00,36.62,36.62,36.57,36.59,17189.0,33.9577,33.9577,33.9114,33.9299,17189.0
2017-03-03 10:25:00,36.6,36.61,36.57,36.6,9762.0,33.9392,33.9485,33.9114,33.9392,9762.0
2017-03-03 10:30:00,36.59,36.59,36.54,36.55,7010.0,33.9299,33.9299,33.8836,33.8928,7010.0
2017-03-03 10:35:00,36.55,36.62,36.54,36.62,5839.0,33.8928,33.9577,33.8836,33.9577,5839.0
2017-03-03 10:40:00,36.62,36.65,36.62,36.65,4400.0,33.9577,33.9856,33.9577,33.9856,4400.0
2017-03-03 10:45:00,36.64,36.65,36.64,36.64,3300.0,33.9763,33.9856,33.9763,33.9763,3300.0
2017-03-03 10:50:00,36.64,36.66,36.63,36.64,4200.0,33.9763,33.9948,33.967,33.9763,4200.0
2017-03-03 10:55:00,36.64,36.64,36.6,36.6,3500.0,33.9763,33.9763,33.9392,33.9392,3500.0
2017-03-03 11:00:00,36.59,36.63,36.58,36.63,9822.0,33.9299,33.967,33.9206,33.967,9822.0
2017-03-03 11:05:00,36.63,36.63,36.61,36.62,6267.0,33.967,33.967,33.9485,33.9577,6267.0
2017-03-03 11:10:00,36.62,36.65,36.62,36.63,2546.0,33.9577,33.9856,33.9577,33.967,2546.0
2017-03-03 11:15:00,36.64,36.66,36.64,36.66,4300.0,33.9763,33.9948,33.9763,33.9948,4300.0
2017-03-03 11:20:00,36.67,36.7,36.67,36.7,11262.0,34.0041,34.0319,34.0041,34.0319,11262.0
2017-03-03 11:25:00,36.69,36.69,36.66,36.66,6165.0,34.0226,34.0226,33.9948,33.9948,6165.0
2017-03-03 11:30:00,36.65,36.66,36.63,36.64,4700.0,33.9856,33.9948,33.967,33.9763,4700.0
2017-03-03 11:35:00,36.64,36.64,36.62,36.64,3800.0,33.9763,33.9763,33.9577,33.9763,3800.0
2017-03-03 11:40:00,36.64,36.64,36.62,36.62,3632.0,33.9763,33.9763,33.9577,33.9577,3632.0
2017-03-03 11:45:00,36.62,36.64,36.62,36.64,19000.0,33.9577,33.9763,33.9577,33.9763,19000.0
2017-03-03 11:50:00,36.65,36.67,36.65,36.67,12431.0,33.9856,34.0041,33.9856,34.0041,12431.0
2017-03-03 11:55:00,36.67,36.67,36.65,36.66,3600.0,34.0041,34.0041,33.9856,33.9948,3600.0
2017-03-03 12:00:00,36.66,36.67,36.66,36.66,1600.0,33.9948,34.0041,33.9948,33.9948,1600.0
2017-03-03 12:05:00,36.67,36.68,36.66,36.67,3263.0,34.0041,34.0134,33.9948,34.0041,3263.0
2017-03-03 12:10:00,36.68,36.68,36.65,36.66,5275.0,34.0134,34.0134,33.9856,33.9948,5275.0
2017-03-03 12:15:00,36.66,36.67,36.65,36.67,4135.0,33.9948,34.0041,33.9856,34.0041,4135.0
2017-03-03 12:20:00,36.67,36.68,36.67,36.68,1508.0,34.0041,34.0134,34.0041,34.0134,1508.0
2017-03-03 12:25:00,36.67,36.68,36.67,36.68,4819.0,34.0041,34.0134,34.0041,34.0134,4819.0
2017-03-03 12:30:00,36.69,36.71,36.69,36.7,2909.0,34.0226,34.0412,34.0226,34.0319,2909.0
2017-03-03 12:35:00,36.7,36.72,36.7,36.72,4100.0,34.0319,34.0505,34.0319,34.0505,4100.0
2017-03-03 12:40:00,36.71,36.72,36.71,36.72,3982.0,34.0412,34.0505,34.0412,34.0505,3982.0
2017-03-03 12:45:00,36.72,36.72,36.71,36.72,4341.0,34.0505,34.0505,34.0412,34.0505,4341.0
2017-03-03 12:50:00,36.71,36.72,36.71,36.71,3600.0,34.0412,34.0505,34.0412,34.0412,3600.0
2017-03-03 12:55:00,36.7,36.71,36.69,36.7,5400.0,34.0319,34.0412,34.0226,34.0319,5400.0
2017-03-03 13:00:00,36.7,36.71,36.65,36.7,18854.0,34.0319,34.0412,33.9856,34.0319,18854.0
2017-03-03 13:05:00,36.69,36.69,36.67,36.68,7337.0,34.0226,34.0226,34.0041,34.0134,7337.0
2017-03-03 13:10:00,36.68,36.69,36.67,36.68,5492.0,34.0134,34.0226,34.0041,34.0134,5492.0
2017-03-03 13:15:00,36.67,36.67,36.62,36.63,21003.0,34.0041,34.0041,33.9577,33.967,21003.0
2017-03-03 13:20:00,36.63,36.64,36.62,36.63,5744.0,33.967,33.9763,33.9577,33.967,5744.0
2017-03-03 13:25:00,36.63,36.67,36.63,36.66,3800.0,33.967,34.0041,33.967,33.9948,3800.0
2017-03-03 13:30:00,36.67,36.68,36.66,36.67,4595.0,34.0041,34.0134,33.9948,34.0041,4595.0
2017-03-03 13:35:00,36.67,36.67,36.65,36.65,1878.0,34.0041,34.0041,33.9856,33.9856,1878.0
2017-03-03 13:40:00,36.65,36.69,36.64,36.69,3441.0,33.9856,34.0226,33.9763,34.0226,3441.0
2017-03-03 13:45:00,36.69,36.71,36.68,36.71,8127.0,34.0226,34.0412,34.0134,34.0412,8127.0
2017-03-03 13:50:00,36.71,36.71,36.69,36.69,5034.0,34.0412,34.0412,34.0226,34.0226,5034.0
2017-03-03 13:55:00,36.69,36.7,36.69,36.7,1000.0,34.0226,34.0319,34.0226,34.0319,1000.0
2017-03-03 14:00:00,36.7,36.73,36.7,36.72,5950.0,34.0319,34.0597,34.0319,34.0505,5950.0
2017-03-03 14:05:00,36.71,36.73,36.71,36.71,7360.0,34.0412,34.0597,34.0412,34.0412,7360.0
2017-03-03 14:10:00,36.72,36.72,36.71,36.71,9101.0,34.0505,34.0505,34.0412,34.0412,9101.0
2017-03-03 14:15:00,36.7,36.7,36.68,36.68,3268.0,34.0319,34.0319,34.0134,34.0134,3268.0
2017-03-03 14:20:00,36.68,36.7,36.68,36.7,6606.0,34.0134,34.0319,34.0134,34.0319,6606.0
2017-03-03 14:25:00,36.7,36.72,36.69,36.71,5605.0,34.0319,34.0505,34.0226,34.0412,5605.0
2017-03-03 14:30:00,36.72,36.73,36.71,36.73,2489.0,34.0505,34.0597,34.0412,34.0597,2489.0
2017-03-03 14:35:00,36.73,36.74,36.71,36.72,4372.0,34.0597,34.069,34.0412,34.0505,4372.0
2017-03-03 14:40:00,36.72,36.73,36.71,36.72,6881.0,34.0505,34.0597,34.0412,34.0505,6881.0
2017-03-03 14:45:00,36.72,36.72,36.69,36.7,6418.0,34.0505,34.0505,34.0226,34.0319,6418.0
2017-03-03 14:50:00,36.7,36.72,36.7,36.72,7312.0,34.0319,34.0505,34.0319,34.0505,7312.0
2017-03-03 14:55:00,36.73,36.73,36.71,36.72,3362.0,34.0597,34.0597,34.0412,34.0505,3362.0
2017-03-03 15:00:00,36.71,36.73,36.7,36.72,7719.0,34.0412,34.0597,34.0319,34.0505,7719.0
2017-03-03 15:05:00,36.72,36.72,36.7,36.71,6823.0,34.0505,34.0505,34.0319,34.0412,6823.0
2017-03-03 15:10:00,36.71,36.71,36.69,36.7,5007.0,34.0412,34.0412,34.0226,34.0319,5007.0
2017-03-03 15:15:00,36.71,36.71,36.7,36.7,2725.0,34.0412,34.0412,34.0319,34.0319,2725.0
2017-03-03 15:20:00,36.71,36.75,36.71,36.75,17049.0,34.0412,34.0783,34.0412,34.0783,17049.0
2017-03-03 15:25:00,36.76,36.77,36.75,36.77,7338.0,34.0876,34.0968,34.0783,34.0968,7338.0
2017-03-03 15:30:00,36.76,36.76,36.74,36.75,26007.0,34.0876,34.0876,34.069,34.0783,26007.0
2017-03-03 15:35:00,36.75,36.76,36.74,36.76,16701.0,34.0783,34.0876,34.069,34.0876,16701.0
2017-03-03 15:40:00,36.77,36.77,36.74,36.76,10834.0,34.0968,34.0968,34.069,34.0876,10834.0
2017-03-03 15:45:00,36.75,36.75,36.73,36.73,22271.0,34.0783,34.0783,34.0597,34.0597,22271.0
2017-03-03 15:50:00,36.73,36.75,36.73,36.75,21006.0,34.0597,34.0783,34.0597,34.0783,21006.0
2017-03-03 15:55:00,36.75,36.77,36.73,36.75,63074.0,34.0783,34.0968,34.0597,34.0783,63074.0
2017-03-06 09:30:00,36.45,36.49,36.18,36.4,30184.0,33.8001,33.8372,33.5497,33.7537,30184.0
2017-03-06 09:35:00,36.4,36.43,36.36,36.4,12350.0,33.7537,33.7815,33.7166,33.7537,12350.0
2017-03-06 09:40:00,36.39,36.42,36.35,36.42,12650.0,33.7445,33.7723,33.7074,33.7723,12650.0
2017-03-06 09:45:00,36.41,36.5,36.38,36.5,12625.0,33.763,33.8465,33.7352,33.8465,12625.0
2017-03-06 09:50:00,36.49,36.5,36.43,36.44,5430.0,33.8372,33.8465,33.7815,33.7908,5430.0
2017-03-06 09:55:00,36.44,36.48,36.43,36.48,3600.0,33.7908,33.8279,33.7815,33.8279,3600.0
2017-03-06 10:00:00,36.48,36.49,36.45,36.49,4884.0,33.8279,33.8372,33.8001,33.8372,4884.0
2017-03-06 10:05:00,36.48,36.52,36.48,36.5,18128.0,33.8279,33.865,33.8279,33.8465,18128.0
2017-03-06 10:10:00,36.5,36.52,36.49,36.5,5942.0,33.8465,33.865,33.8372,33.8465,5942.0
2017-03-06 10:15:00,36.5,36.51,36.46,36.46,2700.0,33.8465,33.8557,33.8094,33.8094,2700.0
2017-03-06 10:20:00,36.45,36.47,36.44,36.47,3127.0,33.8001,33.8186,33.7908,33.8186,3127.0
2017-03-06 10:25:00,36.46,36.46,36.44,36.44,4031.0,33.8094,33.8094,33.7908,33.7908,4031.0
2017-03-06 10:30:00,36.45,36.45,36.41,36.41,7356.0,33.8001,33.8001,33.763,33.763,7356.0
2017-03-06 10:35:00,36.41,36.42,36.37,36.42,10094.0,33.763,33.7723,33.7259,33.7723,10094.0
2017-03-06 10:40:00,36.41,36.42,36.39,36.41,4414.0,33.763,33.7723,33.7445,33.763,4414.0
2017-03-06 10:45:00,36.41,36.46,36.4,36.45,7000.0,33.763,33.8094,33.7537,33.8001,7000.0
2017-03-06 10:50:00,36.45,36.46,36.42,36.43,4900.0,33.8001,33.8094,33.7723,33.7815,4900.0
2017-03-06 10:55:00,36.43,36.44,36.42,36.43,8495.0,33.7815,33.7908,33.7723,33.7815,8495.0
2017-03-06 11:00:00,36.43,36.44,36.41,36.44,8491.0,33.7815,33.7908,33.763,33.7908,8491.0
2017-03-06 11:05:00,36.44,36.44,36.4,36.41,11708.0,33.7908,33.7908,33.7537,33.763,11708.0
2017-03-06 11:10:00,36.4,36.43,36.4,36.43,10983.0,33.7537,33.7815,33.7537,33.7815,10983.0
2017-03-06 11:15:00,36.42,36.47,36.42,36.47,11986.0,33.7723,33.8186,33.7723,33.8186,11986.0
2017-03-06 11:20:00,36.47,36.48,36.45,36.45,5809.0,33.8186,33.8279,33.8001,33.8001,5809.0
2017-03-06 11:25:00,36.44,36.46,36.43,36.45,14725.0,33.7908,33.8094,33.7815,33.8001,14725.0
2017-03-06 11:30:00,36.45,36.45,36.42,36.43,4705.0,33.8001,33.8001,33.7723,33.7815,4705.0
2017-03-06 11:35:00,36.43,36.44,36.4,36.4,6753.0,33.7815,33.7908,33.7537,33.7537,6753.0
2017-03-06 11:40:00,36.4,36.4,36.39,36.4,2900.0,33.7537,33.7537,33.7445,33.7537,2900.0
2017-03-06 11:45:00,36.4,36.42,36.4,36.41,9031.0,33.7537,33.7723,33.7537,33.763,9031.0
2017-03-06 11:50:00,36.41,36.42,36.39,36.39,7550.0,33.763,33.7723,33.7445,33.7445,7550.0
2017-03-06 11:55:00,36.38,36.39,36.38,36.38,4915.0,33.7352,33.7445,33.7352,33.7352,4915.0
2017-03-06 12:00:00,36.37,36.41,36.37,36.41,4000.0,33.7259,33.763,33.7259,33.763,4000.0
2017-03-06 12:05:00,36.4,36.4,36.39,36.4,1800.0,33.7537,33.7537,33.7445,33.7537,1800.0
2017-03-06 12:10:00,36.4,36.41,36.38,36.41,4060.0,33.7537,33.763,33.7352,33.763,4060.0
2017-03-06 12:15:00,36.41,36.41,36.4,36.41,2194.0,33.763,33.763,33.7537,33.763,2194.0
2017-03-06 12:20:00,36.4,36.4,36.38,36.39,3050.0,33.7537,33.7537,33.7352,33.7445,3050.0
2017-03-06 12:25:00,36.39,36.41,36.38,36.39,4818.0,33.7445,33.763,33.7352,33.7445,4818.0
2017-03-06 12:30:00,36.39,36.39,36.37,36.37,1400.0,33.7445,33.7445,33.7259,33.7259,1400.0
2017-03-06 12:35:00,36.37,36.37,36.34,36.34,900.0,33.7259,33.7259,33.6981,33.6981,900.0
2017-03-06 12:40:00,36.35,36.36,36.34,36.35,5131.0,33.7074,33.7166,33.6981,33.7074,5131.0
2017-03-06 12:45:00,36.35,36.35,36.31,36.32,5050.0,33.7074,33.7074,33.6703,33.6795,5050.0
2017-03-06 12:50:00,36.32,36.33,36.31,36.33,3503.0,33.6795,33.6888,33.6703,33.6888,3503.0
2017-03-06 12:55:00,36.34,36.35,36.33,36.34,15440.0,33.6981,33.7074,33.6888,33.6981,15440.0
2017-03-06 13:00:00,36.34,36.35,36.33,36.34,14900.0,33.6981,33.7074,33.6888,33.6981,14900.0
2017-03-06 13:05:00,36.34,36.35,36.33,36.34,8946.0,33.6981,33.7074,33.6888,33.6981,8946.0
2017-03-06 13:10:00,36.34,36.39,36.34,36.39,27300.0,33.6981,33.7445,33.6981,33.7445,27300.0
2017-03-06 13:15:00,36.39,36.4,36.37,36.4,19047.0,33.7445,33.7537,33.7259,33.7537,19047.0
2017-03-06 13:20:00,36.41,36.42,36.39,36.41,50641.0,33.763,33.7723,33.7445,33.763,50641.0
2017-03-06 13:25:00,36.41,36.42,36.4,36.41,12246.0,33.763,33.7723,33.7537,33.763,12246.0
2017-03-06 13:30:00,36.4,36.41,36.39,36.41,5563.0,33.7537,33.763,33.7445,33.763,5563.0
2017-03-06 13:35:00,36.41,36.41,36.4,36.41,5733.0,33.763,33.763,33.7537,33.763,5733.0
2017-03-06 13:40:00,36.41,36.42,36.4,36.41,4800.0,33.763,33.7723,33.7537,33.763,4800.0
2017-03-06 13:45:00,36.4,36.4,36.37,36.38,12380.0,33.7537,33.7537,33.7259,33.7352,12380.0
2017-03-06 13:50:00,36.39,36.39,36.37,36.38,1994.0,33.7445,33.7445,33.7259,33.7352,1994.0
2017-03-06 13:55:00,36.38,36.38,36.36,36.37,8100.0,33.7352,33.7352,33.7166,33.7259,8100.0
2017-03-06 14:00:00,36.37,36.38,36.36,36.37,6206.0,33.7259,33.7352,33.7166,33.7259,6206.0
2017-03-06 14:05:00,36.37,36.37,36.35,36.36,2040.0,33.7259,33.7259,33.7074,33.7166,2040.0
2017-03-06 14:10:00,36.36,36.38,36.36,36.38,2099.0,33.7166,33.7352,33.7166,33.7352,2099.0
2017-03-06 14:15:00,36.38,36.39,36.36,36.37,54462.0,33.7352,33.7445,33.7166,33.7259,54462.0
2017-03-06 14:20:00,36.37,36.37,36.36,36.36,8780.0,33.7259,33.7259,33.7166,33.7166,8780.0
2017-03-06 14:25:00,36.37,36.37,36.36,36.36,3220.0,33.7259,33.7259,33.7166,33.7166,3220.0
2017-03-06 14:30:00,36.37,36.37,36.35,36.35,13168.0,33.7259,33.7259,33.7074,33.7074,13168.0
2017-03-06 14:35:00,36.35,36.36,36.35,36.36,1600.0,33.7074,33.7166,33.7074,33.7166,1600.0
2017-03-06 14:40:00,36.37,36.37,36.34,36.34,57365.0,33.7259,33.7259,33.6981,33.6981,57365.0
2017-03-06 14:45:00,36.34,36.36,36.34,36.35,17633.0,33.6981,33.7166,33.6981,33.7074,17633.0
2017-03-06 14:50:00,36.35,36.35,36.33,36.34,4148.0,33.7074,33.7074,33.6888,33.6981,4148.0
2017-03-06 14:55:00,36.34,36.36,36.33,36.36,7796.0,33.6981,33.7166,33.6888,33.7166,7796.0
2017-03-06 15:00:00,36.37,36.37,36.36,36.37,5900.0,33.7259,33.7259,33.7166,33.7259,5900.0
2017-03-06 15:05:00,36.37,36.39,36.37,36.39,3850.0,33.7259,33.7445,33.7259,33.7445,3850.0
2017-03-06 15:10:00,36.39,36.39,36.38,36.39,1000.0,33.7445,33.7445,33.7352,33.7445,1000.0
2017-03-06 15:15:00,36.38,36.43,36.38,36.43,5095.0,33.7352,33.7815,33.7352,33.7815,5095.0
2017-03-06 15:20:00,36.43,36.44,36.42,36.44,6152.0,33.7815,33.7908,33.7723,33.7908,6152.0
2017-03-06 15:25:00,36.43,36.43,36.41,36.42,11084.0,33.7815,33.7815,33.763,33.7723,11084.0
2017-03-06 15:30:00,36.42,36.42,36.4,36.42,6246.0,33.7723,33.7723,33.7537,33.7723,6246.0
2017-03-06 15:35:00,36.42,36.45,36.41,36.45,18209.0,33.7723,33.8001,33.763,33.8001,18209.0
2017-03-06 15:40:00,36.45,36.45,36.42,36.43,18722.0,33.8001,33.8001,33.7723,33.7815,18722.0
2017-03-06 15:45:00,36.43,36.45,36.42,36.44,18187.0,33.7815,33.8001,33.7723,33.7908,18187.0
2017-03-06 15:50:00,36.44,36.45,36.41,36.42,43633.0,33.7908,33.8001,33.763,33.7723,43633.0
2017-03-06 15:55:00,36.41,36.42,36.38,36.38,48012.0,33.763,33.7723,33.7352,33.7352,48012.0
2017-03-07 09:30:00,36.38,36.57,36.31,36.56,25975.0,33.7352,33.9114,33.6703,33.9021,25975.0
2017-03-07 09:35:00,36.54,36.55,36.38,36.42,46155.0,33.8836,33.8928,33.7352,33.7723,46155.0
2017-03-07 09:40:00,36.43,36.43,36.34,36.37,22289.0,33.7815,33.7815,33.6981,33.7259,22289.0
2017-03-07 09:45:00,36.38,36.4,36.35,36.37,20200.0,33.7352,33.7537,33.7074,33.7259,20200.0
2017-03-07 09:50:00,36.37,36.37,36.32,36.32,45992.0,33.7259,33.7259,33.6795,33.6795,45992.0
2017-03-07 09:55:00,36.32,36.36,36.31,36.35,125747.0,33.6795,33.7166,33.6703,33.7074,125747.0
2017-03-07 10:00:00,36.36,36.4,36.35,36.4,141769.0,33.7166,33.7537,33.7074,33.7537,141769.0
2017-03-07 10:05:00,36.4,36.41,36.37,36.4,115093.0,33.7537,33.763,33.7259,33.7537,115093.0
2017-03-07 10:10:00,36.4,36.44,36.39,36.42,115762.0,33.7537,33.7908,33.7445,33.7723,115762.0
2017-03-07 10:15:00,36.42,36.44,36.4,36.44,87654.0,33.7723,33.7908,33.7537,33.7908,87654.0
2017-03-07 10:20:00,36.44,36.49,36.43,36.49,128501.0,33.7908,33.8372,33.7815,33.8372,128501.0
2017-03-07 10:25:00,36.48,36.5,36.47,36.48,108490.0,33.8279,33.8465,33.8186,33.8279,108490.0
2017-03-07 10:30:00,36.48,36.49,36.45,36.45,111807.0,33.8279,33.8372,33.8001,33.8001,111807.0
2017-03-07 10:35:00,36.46,36.47,36.42,36.42,89208.0,33.8094,33.8186,33.7723,33.7723,89208.0
2017-03-07 10:40:00,36.42,36.47,36.42,36.45,92535.0,33.7723,33.8186,33.7723,33.8001,92535.0
2017-03-07 10:45:00,36.45,36.45,36.4,36.4,121029.0,33.8001,33.8001,33.7537,33.7537,121029.0
2017-03-07 10:50:00,36.39,36.44,36.39,36.43,16434.0,33.7445,33.7908,33.7445,33.7815,16434.0
2017-03-07 10:55:00,36.42,36.45,36.41,36.45,17489.0,33.7723,33.8001,33.763,33.8001,17489.0
2017-03-07 11:00:00,36.46,36.46,36.42,36.42,9767.0,33.8094,33.8094,33.7723,33.7723,9767.0
2017-03-07 11:05:00,36.42,36.42,36.4,36.42,10300.0,33.7723,33.7723,33.7537,33.7723,10300.0
2017-03-07 11:10:00,36.42,36.44,36.38,36.38,12200.0,33.7723,33.7908,33.7352,33.7352,12200.0
2017-03-07 11:15:00,36.39,36.42,36.39,36.42,6472.0,33.7445,33.7723,33.7445,33.7723,6472.0
2017-03-07 11:20:00,36.42,36.43,36.41,36.42,4700.0,33.7723,33.7815,33.763,33.7723,4700.0
2017-03-07 11:25:00,36.41,36.42,36.39,36.39,5300.0,33.763,33.7723,33.7445,33.7445,5300.0
2017-03-07 11:30:00,36.38,36.38,36.33,36.36,10086.0,33.7352,33.7352,33.6888,33.7166,10086.0
2017-03-07 11:35:00,36.36,36.38,36.35,36.37,3561.0,33.7166,33.7352,33.7074,33.7259,3561.0
2017-03-07 11:40:00,36.38,36.39,36.37,36.38,22976.0,33.7352,33.7445,33.7259,33.7352,22976.0
2017-03-07 11:45:00,36.38,36.4,36.37,36.4,9841.0,33.7352,33.7537,33.7259,33.7537,9841.0
2017-03-07 11:50:00,36.4,36.42,36.4,36.41,8197.0,33.7537,33.7723,33.7537,33.763,8197.0
2017-03-07 11:55:00,36.4,36.4,36.38,36.39,7743.0,33.7537,33.7537,33.7352,33.7445,7743.0
2017-03-07 12:00:00,36.39,36.4,36.37,36.4,5402.0,33.7445,33.7537,33.7259,33.7537,5402.0
2017-03-07 12:05:00,36.4,36.41,36.39,36.39,2600.0,33.7537,33.763,33.7445,33.7445,2600.0
2017-03-07 12:10:00,36.38,36.38,36.37,36.37,1800.0,33.7352,33.7352,33.7259,33.7259,1800.0
2017-03-07 12:15:00,36.37,36.37,36.36,36.37,1900.0,33.7259,33.7259,33.7166,33.7259,1900.0
2017-03-07 12:20:00,36.37,36.38,36.34,36.34,6135.0,33.7259,33.7352,33.6981,33.6981,6135.0
2017-03-07 12:25:00,36.35,36.37,36.35,36.37,4700.0,33.7074,33.7259,33.7074,33.7259,4700.0
2017-03-07 12:30:00,36.38,36.38,36.36,36.37,1800.0,33.7352,33.7352,33.7166,33.7259,1800.0
2017-03-07 12:35:00,36.38,36.4,36.37,36.39,8257.0,33.7352,33.7537,33.7259,33.7445,8257.0
2017-03-07 12:40:00,36.39,36.4,36.37,36.38,11255.0,33.7445,33.7537,33.7259,33.7352,11255.0
2017-03-07 12:45:00,36.38,36.38,36.36,36.37,5856.0,33.7352,33.7352,33.7166,33.7259,5856.0
2017-03-07 12:50:00,36.36,36.39,36.36,36.38,8802.0,33.7166,33.7445,33.7166,33.7352,8802.0
2017-03-07 12:55:00,36.39,36.39,36.37,36.38,3000.0,33.7445,33.7445,33.7259,33.7352,3000.0
2017-03-07 13:00:00,36.38,36.38,36.37,36.37,2400.0,33.7352,33.7352,33.7259,33.7259,2400.0
2017-03-07 13:05:00,36.37,36.39,36.37,36.39,2000.0,33.7259,33.7445,33.7259,33.7445,2000.0
2017-03-07 13:10:00,36.39,36.39,36.38,36.39,1700.0,33.7445,33.7445,33.7352,33.7445,1700.0
2017-03-07 13:15:00,36.39,36.41,36.38,36.4,3420.0,33.7445,33.763,33.7352,33.7537,3420.0
2017-03-07 13:20:00,36.39,36.4,36.36,36.37,2600.0,33.7445,33.7537,33.7166,33.7259,2600.0
2017-03-07 13:25:00,36.38,36.38,36.36,36.37,2100.0,33.7352,33.7352,33.7166,33.7259,2100.0
2017-03-07 13:30:00,36.37,36.37,36.35,36.35,19730.0,33.7259,33.7259,33.7074,33.7074,19730.0
2017-03-07 13:35:00,36.36,36.36,36.32,36.33,4770.0,33.7166,33.7166,33.6795,33.6888,4770.0
2017-03-07 13:40:00,36.32,36.35,36.31,36.34,14403.0,33.6795,33.7074,33.6703,33.6981,14403.0
2017-03-07 13:45:00,36.34,36.35,36.34,36.35,24739.0,33.6981,33.7074,33.6981,33.7074,24739.0
2017-03-07 13:50:00,36.34,36.35,36.32,36.33,2943.0,33.6981,33.7074,33.6795,33.6888,2943.0
2017-03-07 13:55:00,36.32,36.33,36.32,36.33,3376.0,33.6795,33.6888,33.6795,33.6888,3376.0
2017-03-07 14:00:00,36.34,36.38,36.34,36.37,4788.0,33.6981,33.7352,33.6981,33.7259,4788.0
2017-03-07 14:05:00,36.36,36.38,36.35,36.36,3192.0,33.7166,33.7352,33.7074,33.7166,3192.0
2017-03-07 14:10:00,36.36,36.38,36.36,36.37,2329.0,33.7166,33.7352,33.7166,33.7259,2329.0
2017-03-07 14:15:00,36.37,36.39,36.37,36.39,3000.0,33.7259,33.7445,33.7259,33.7445,3000.0
2017-03-07 14:20:00,36.4,36.4,36.38,36.39,4303.0,33.7537,33.7537,33.7352,33.7445,4303.0
2017-03-07 14:25:00,36.39,36.39,36.37,36.37,3458.0,33.7445,33.7445,33.7259,33.7259,3458.0
2017-03-07 14:30:00,36.37,36.37,36.36,36.36,7234.0,33.7259,33.7259,33.7166,33.7166,7234.0
2017-03-07 14:35:00,36.37,36.4,36.36,36.4,7611.0,33.7259,33.7537,33.7166,33.7537,7611.0
2017-03-07 14:40:00,36.4,36.4,36.38,36.4,5028.0,33.7537,33.7537,33.7352,33.7537,5028.0
2017-03-07 14:45:00,36.39,36.39,36.37,36.38,3720.0,33.7445,33.7445,33.7259,33.7352,3720.0
2017-03-07 14:50:00,36.39,36.4,36.38,36.4,2831.0,33.7445,33.7537,33.7352,33.7537,2831.0
2017-03-07 14:55:00,36.4,36.43,36.4,36.41,13272.0,33.7537,33.7815,33.7537,33.763,13272.0
2017-03-07 15:00:00,36.42,36.42,36.41,36.41,3901.0,33.7723,33.7723,33.763,33.763,3901.0
2017-03-07 15:05:00,36.41,36.41,36.38,36.4,8451.0,33.763,33.763,33.7352,33.7537,8451.0
2017-03-07 15:10:00,36.4,36.45,36.4,36.44,25081.0,33.7537,33.8001,33.7537,33.7908,25081.0
2017-03-07 15:15:00,36.45,36.46,36.43,36.46,20860.0,33.8001,33.8094,33.7815,33.8094,20860.0
2017-03-07 15:20:00,36.45,36.48,36.44,36.47,28463.0,33.8001,33.8279,33.7908,33.8186,28463.0
2017-03-07 15:25:00,36.48,36.48,36.44,36.44,15720.0,33.8279,33.8279,33.7908,33.7908,15720.0
2017-03-07 15:30:00,36.44,36.45,36.39,36.4,15353.0,33.7908,33.8001,33.7445,33.7537,15353.0
2017-03-07 15:35:00,36.4,36.42,36.38,36.38,13340.0,33.7537,33.7723,33.7352,33.7352,13340.0
2017-03-07 15:40:00,36.39,36.4,36.36,36.38,56218.0,33.7445,33.7537,33.7166,33.7352,56218.0
2017-03-07 15:45:00,36.37,36.39,36.36,36.37,13901.0,33.7259,33.7445,33.7166,33.7259,13901.0
2017-03-07 15:50:00,36.38,36.38,36.36,36.38,21761.0,33.7352,33.7352,33.7166,33.7352,21761.0
2017-03-07 15:55:00,36.38,36.4,36.36,36.37,69733.0,33.7352,33.7537,33.7166,33.7259,69733.0
2017-03-08 09:30:00,36.34,36.51,36.33,36.48,67118.0,33.6981,33.8557,33.6888,33.8279,67118.0
2017-03-08 09:35:00,36.48,36.52,36.46,36.49,262670.0,33.8279,33.865,33.8094,33.8372,262670.0
2017-03-08 09:40:00,36.49,36.6,36.49,36.59,13590.0,33.8372,33.9392,33.8372,33.9299,13590.0
2017-03-08 09:45:00,36.59,36.62,36.59,36.59,51332.0,33.9299,33.9577,33.9299,33.9299,51332.0
2017-03-08 09:50:00,36.59,36.59,36.53,36.53,108614.0,33.9299,33.9299,33.8743,33.8743,108614.0
2017-03-08 09:55:00,36.53,36.55,36.5,36.52,74879.0,33.8743,33.8928,33.8465,33.865,74879.0
2017-03-08 10:00:00,36.52,36.55,36.49,36.52,199042.0,33.865,33.8928,33.8372,33.865,199042.0
2017-03-08 10:05:00,36.52,36.52,36.45,36.46,129477.0,33.865,33.865,33.8001,33.8094,129477.0
2017-03-08 10:10:00,36.46,36.46,36.42,36.44,93777.0,33.8094,33.8094,33.7723,33.7908,93777.0
2017-03-08 10:15:00,36.44,36.49,36.44,36.46,160480.0,33.7908,33.8372,33.7908,33.8094,160480.0
2017-03-08 10:20:00,36.47,36.48,36.45,36.48,90763.0,33.8186,33.8279,33.8001,33.8279,90763.0
2017-03-08 10:25:00,36.48,36.53,36.48,36.52,99560.0,33.8279,33.8743,33.8279,33.865,99560.0
2017-03-08 10:30:00,36.52,36.53,36.49,36.49,114939.0,33.865,33.8743,33.8372,33.8372,114939.0
2017-03-08 10:35:00,36.49,36.5,36.45,36.46,102315.0,33.8372,33.8465,33.8001,33.8094,102315.0
2017-03-08 10:40:00,36.47,36.48,36.44,36.45,102651.0,33.8186,33.8279,33.7908,33.8001,102651.0
2017-03-08 10:45:00,36.45,36.49,36.43,36.48,63905.0,33.8001,33.8372,33.7815,33.8279,63905.0
2017-03-08 10:50:00,36.49,36.53,36.48,36.51,54776.0,33.8372,33.8743,33.8279,33.8557,54776.0
2017-03-08 10:55:00,36.52,36.59,36.51,36.59,25774.0,33.865,33.9299,33.8557,33.9299,25774.0
2017-03-08 11:00:00,36.59,36.61,36.58,36.58,11244.0,33.9299,33.9485,33.9206,33.9206,11244.0
2017-03-08 11:05:00,36.59,36.59,36.52,36.54,10300.0,33.9299,33.9299,33.865,33.8836,10300.0
2017-03-08 11:10:00,36.54,36.55,36.53,36.54,10617.0,33.8836,33.8928,33.8743,33.8836,10617.0
2017-03-08 11:15:00,36.55,36.6,36.55,36.58,7956.0,33.8928,33.9392,33.8928,33.9206,7956.0
2017-03-08 11:20:00,36.58,36.6,36.58,36.6,9633.0,33.9206,33.9392,33.9206,33.9392,9633.0
2017-03-08 11:25:00,36.6,36.62,36.59,36.61,13700.0,33.9392,33.9577,33.9299,33.9485,13700.0
2017-03-08 11:30:00,36.59,36.59,36.55,36.56,15951.0,33.9299,33.9299,33.8928,33.9021,15951.0
2017-03-08 11:35:00,36.56,36.56,36.55,36.56,14653.0,33.9021,33.9021,33.8928,33.9021,14653.0
2017-03-08 11:40:00,36.56,36.59,36.56,36.58,4200.0,33.9021,33.9299,33.9021,33.9206,4200.0
2017-03-08 11:45:00,36.58,36.63,36.57,36.63,10078.0,33.9206,33.967,33.9114,33.967,10078.0
2017-03-08 11:50:00,36.62,36.62,36.59,36.59,7300.0,33.9577,33.9577,33.9299,33.9299,7300.0
2017-03-08 11:55:00,36.6,36.64,36.6,36.64,10219.0,33.9392,33.9763,33.9392,33.9763,10219.0
2017-03-08 12:00:00,36.63,36.68,36.63,36.66,38419.0,33.967,34.0134,33.967,33.9948,38419.0
2017-03-08 12:05:00,36.66,36.66,36.64,36.65,7166.0,33.9948,33.9948,33.9763,33.9856,7166.0
2017-03-08 12:10:00,36.65,36.66,36.64,36.65,2600.0,33.9856,33.9948,33.9763,33.9856,2600.0
2017-03-08 12:15:00,36.66,36.68,36.66,36.68,10800.0,33.9948,34.0134,33.9948,34.0134,10800.0
2017-03-08 12:20:00,36.68,36.69,36.66,36.66,4990.0,34.0134,34.0226,33.9948,33.9948,4990.0
2017-03-08 12:25:00,36.65,36.69,36.64,36.69,7068.0,33.9856,34.0226,33.9763,34.0226,7068.0
2017-03-08 12:30:00,36.69,36.7,36.68,36.69,4106.0,34.0226,34.0319,34.0134,34.0226,4106.0
2017-03-08 12:35:00,36.7,36.7,36.65,36.67,4386.0,34.0319,34.0319,33.9856,34.0041,4386.0
2017-03-08 12:40:00,36.67,36.68,36.64,36.65,30428.0,34.0041,34.0134,33.9763,33.9856,30428.0
2017-03-08 12:45:00,36.64,36.67,36.63,36.66,7262.0,33.9763,34.0041,33.967,33.9948,7262.0
2017-03-08 12:50:00,36.66,36.66,36.65,36.66,3829.0,33.9948,33.9948,33.9856,33.9948,3829.0
2017-03-08 12:55:00,36.66,36.67,36.65,36.67,5907.0,33.9948,34.0041,33.9856,34.0041,5907.0
2017-03-08 13:00:00,36.66,36.7,36.66,36.68,11065.0,33.9948,34.0319,33.9948,34.0134,11065.0
2017-03-08 13:05:00,36.68,36.71,36.66,36.7,7483.0,34.0134,34.0412,33.9948,34.0319,7483.0
2017-03-08 13:10:00,36.7,36.75,36.7,36.75,41110.0,34.0319,34.0783,34.0319,34.0783,41110.0
2017-03-08 13:15:00,36.75,36.78,36.74,36.78,14842.0,34.0783,34.1061,34.069,34.1061,14842.0
2017-03-08 13:20:00,36.78,36.8,36.78,36.79,15333.0,34.1061,34.1247,34.1061,34.1154,15333.0
2017-03-08 13:25:00,36.78,36.78,36.75,36.76,10251.0,34.1061,34.1061,34.0783,34.0876,10251.0
2017-03-08 13:30:00,36.77,36.79,36.76,36.79,5522.0,34.0968,34.1154,34.0876,34.1154,5522.0
2017-03-08 13:35:00,36.79,36.79,36.77,36.78,8148.0,34.1154,34.1154,34.0968,34.1061,8148.0
2017-03-08 13:40:00,36.78,36.8,36.78,36.78,5562.0,34.1061,34.1247,34.1061,34.1061,5562.0
2017-03-08 13:45:00,36.77,36.78,36.75,36.76,6524.0,34.0968,34.1061,34.0783,34.0876,6524.0
2017-03-08 13:50:00,36.77,36.77,36.74,36.75,9166.0,34.0968,34.0968,34.069,34.0783,9166.0
2017-03-08 13:55:00,36.75,36.77,36.74,36.75,15657.0,34.0783,34.0968,34.069,34.0783,15657.0
2017-03-08 14:00:00,36.75,36.77,36.74,36.77,9529.0,34.0783,34.0968,34.069,34.0968,9529.0
2017-03-08 14:05:00,36.77,36.79,36.73,36.74,22630.0,34.0968,34.1154,34.0597,34.069,22630.0
2017-03-08 14:10:00,36.73,36.75,36.72,36.75,22948.0,34.0597,34.0783,34.0505,34.0783,22948.0
2017-03-08 14:15:00,36.75,36.76,36.73,36.74,16574.0,34.0783,34.0876,34.0597,34.069,16574.0
2017-03-08 14:20:00,36.73,36.73,36.69,36.73,10678.0,34.0597,34.0597,34.0226,34.0597,10678.0
2017-03-08 14:25:00,36.73,36.74,36.71,36.74,6143.0,34.0597,34.069,34.0412,34.069,6143.0
2017-03-08 14:30:00,36.74,36.76,36.73,36.75,12659.0,34.069,34.0876,34.0597,34.0783,12659.0
2017-03-08 14:35:00,36.75,36.75,36.73,36.74,5779.0,34.0783,34.0783,34.0597,34.069,5779.0
2017-03-08 14:40:00,36.75,36.78,36.75,36.76,17096.0,34.0783,34.1061,34.0783,34.0876,17096.0
2017-03-08 14:45:00,36.76,36.78,36.75,36.77,12574.0,34.0876,34.1061,34.0783,34.0968,12574.0
2017-03-08 14:50:00,36.77,36.77,36.75,36.77,11105.0,34.0968,34.0968,34.0783,34.0968,11105.0
2017-03-08 14:55:00,36.77,36.79,36.75,36.76,19434.0,34.0968,34.1154,34.0783,34.0876,19434.0
2017-03-08 15:00:00,36.76,36.81,36.76,36.81,10963.0,34.0876,34.1339,34.0876,34.1339,10963.0
2017-03-08 15:05:00,36.8,36.81,36.79,36.8,16341.0,34.1247,34.1339,34.1154,34.1247,16341.0
2017-03-08 15:10:00,36.81,36.81,36.79,36.8,10819.0,34.1339,34.1339,34.1154,34.1247,10819.0
2017-03-08 15:15:00,36.8,36.83,36.8,36.82,21250.0,34.1247,34.1525,34.1247,34.1432,21250.0
2017-03-08 15:20:00,36.82,36.83,36.81,36.83,12901.0,34.1432,34.1525,34.1339,34.1525,12901.0
2017-03-08 15:25:00,36.82,36.82,36.78,36.79,10969.0,34.1432,34.1432,34.1061,34.1154,10969.0
2017-03-08 15:30:00,36.79,36.79,36.71,36.72,52385.0,34.1154,34.1154,34.0412,34.0505,52385.0
2017-03-08 15:35:00,36.71,36.73,36.7,36.72,43046.0,34.0412,34.0597,34.0319,34.0505,43046.0
2017-03-08 15:40:00,36.72,36.73,36.69,36.72,28709.0,34.0505,34.0597,34.0226,34.0505,28709.0
2017-03-08 15:45:00,36.71,36.74,36.7,36.73,21350.0,34.0412,34.069,34.0319,34.0597,21350.0
2017-03-08 15:50:00,36.74,36.74,36.71,36.72,71351.0,34.069,34.069,34.0412,34.0505,71351.0
2017-03-08 15:55:00,36.72,36.75,36.71,36.72,272915.0,34.0505,34.0783,34.0412,34.0505,272915.0
2017-03-09 09:30:00,36.71,36.77,36.66,36.71,27190.0,34.0412,34.0968,33.9948,34.0412,27190.0
2017-03-09 09:35:00,36.72,36.76,36.65,36.76,22833.0,34.0505,34.0876,33.9856,34.0876,22833.0
2017-03-09 09:40:00,36.77,36.84,36.77,36.83,24774.0,34.0968,34.1617,34.0968,34.1525,24774.0
2017-03-09 09:45:00,36.83,36.89,36.81,36.89,254457.0,34.1525,34.2081,34.1339,34.2081,254457.0
2017-03-09 09:50:00,36.87,36.91,36.86,36.91,9075.0,34.1896,34.2267,34.1803,34.2267,9075.0
2017-03-09 09:55:00,36.91,36.91,36.84,36.86,8214.0,34.2267,34.2267,34.1617,34.1803,8214.0
2017-03-09 10:00:00,36.85,36.91,36.85,36.9,5094.0,34.171,34.2267,34.171,34.2174,5094.0
2017-03-09 10:05:00,36.91,36.97,36.91,36.96,15762.0,34.2267,34.2823,34.2267,34.273,15762.0
2017-03-09 10:10:00,36.96,37.02,36.96,37.02,236061.0,34.273,34.3287,34.273,34.3287,236061.0
2017-03-09 10:15:00,37.03,37.04,36.94,36.94,40633.0,34.3379,34.3472,34.2545,34.2545,40633.0
2017-03-09 10:20:00,36.94,36.94,36.87,36.89,7665.0,34.2545,34.2545,34.1896,34.2081,7665.0
2017-03-09 10:25:00,36.89,36.93,36.89,36.89,3800.0,34.2081,34.2452,34.2081,34.2081,3800.0
2017-03-09 10:30:00,36.88,36.88,36.83,36.87,3800.0,34.1988,34.1988,34.1525,34.1896,3800.0
2017-03-09 10:35:00,36.88,36.92,36.85,36.85,8591.0,34.1988,34.2359,34.171,34.171,8591.0
2017-03-09 10:40:00,36.83,36.83,36.79,36.79,3589.0,34.1525,34.1525,34.1154,34.1154,3589.0
2017-03-09 10:45:00,36.8,36.81,36.76,36.78,4286.0,34.1247,34.1339,34.0876,34.1061,4286.0
2017-03-09 10:50:00,36.78,36.81,36.77,36.79,16378.0,34.1061,34.1339,34.0968,34.1154,16378.0
2017-03-09 10:55:00,36.79,36.82,36.79,36.81,2217.0,34.1154,34.1432,34.1154,34.1339,2217.0
2017-03-09 11:00:00,36.82,36.83,36.76,36.76,2850.0,34.1432,34.1525,34.0876,34.0876,2850.0
2017-03-09 11:05:00,36.76,36.8,36.75,36.79,4400.0,34.0876,34.1247,34.0783,34.1154,4400.0
2017-03-09 11:10:00,36.79,36.81,36.79,36.8,7813.0,34.1154,34.1339,34.1154,34.1247,7813.0
2017-03-09 11:15:00,36.8,36.82,36.79,36.82,2006.0,34.1247,34.1432,34.1154,34.1432,2006.0
2017-03-09 11:20:00,36.82,36.82,36.8,36.81,3931.0,34.1432,34.1432,34.1247,34.1339,3931.0
2017-03-09 11:25:00,36.82,36.86,36.81,36.86,6100.0,34.1432,34.1803,34.1339,34.1803,6100.0
2017-03-09 11:30:00,36.87,36.87,36.82,36.83,1500.0,34.1896,34.1896,34.1432,34.1525,1500.0
2017-03-09 11:35:00,36.84,36.85,36.83,36.84,4200.0,34.1617,34.171,34.1525,34.1617,4200.0
2017-03-09 11:40:00,36.84,36.85,36.83,36.83,3950.0,34.1617,34.171,34.1525,34.1525,3950.0
2017-03-09 11:45:00,36.84,36.85,36.84,36.85,1190.0,34.1617,34.171,34.1617,34.171,1190.0
2017-03-09 11:50:00,36.86,36.86,36.82,36.83,2650.0,34.1803,34.1803,34.1432,34.1525,2650.0
2017-03-09 11:55:00,36.83,36.83,36.8,36.8,6293.0,34.1525,34.1525,34.1247,34.1247,6293.0
2017-03-09 12:00:00,36.81,36.81,36.8,36.81,1600.0,34.1339,34.1339,34.1247,34.1339,1600.0
2017-03-09 12:05:00,36.82,36.84,36.81,36.83,7509.0,34.1432,34.1617,34.1339,34.1525,7509.0
2017-03-09 12:10:00,36.83,36.84,36.83,36.84,18236.0,34.1525,34.1617,34.1525,34.1617,18236.0
2017-03-09 12:15:00,36.84,36.85,36.82,36.83,4547.0,34.1617,34.171,34.1432,34.1525,4547.0
2017-03-09 12:20:00,36.83,36.84,36.81,36.81,22741.0,34.1525,34.1617,34.1339,34.1339,22741.0
2017-03-09 12:25:00,36.8,36.81,36.77,36.77,8193.0,34.1247,34.1339,34.0968,34.0968,8193.0
2017-03-09 12:30:00,36.77,36.78,36.76,36.76,17197.0,34.0968,34.1061,34.0876,34.0876,17197.0
2017-03-09 12:35:00,36.77,36.78,36.76,36.76,2635.0,34.0968,34.1061,34.0876,34.0876,2635.0
2017-03-09 12:40:00,36.77,36.78,36.75,36.77,2300.0,34.0968,34.1061,34.0783,34.0968,2300.0
2017-03-09 12:45:00,36.77,36.78,36.76,36.77,2276.0,34.0968,34.1061,34.0876,34.0968,2276.0
2017-03-09 12:50:00,36.78,36.79,36.77,36.77,3783.0,34.1061,34.1154,34.0968,34.0968,3783.0
2017-03-09 12:55:00,36.78,36.78,36.76,36.78,3600.0,34.1061,34.1061,34.0876,34.1061,3600.0
2017-03-09 13:00:00,36.78,36.78,36.76,36.77,1055.0,34.1061,34.1061,34.0876,34.0968,1055.0
2017-03-09 13:05:00,36.76,36.77,36.75,36.77,1700.0,34.0876,34.0968,34.0783,34.0968,1700.0
2017-03-09 13:10:00,36.77,36.77,36.74,36.76,5950.0,34.0968,34.0968,34.069,34.0876,5950.0
2017-03-09 13:15:00,36.75,36.76,36.74,36.76,2860.0,34.0783,34.0876,34.069,34.0876,2860.0
2017-03-09 13:20:00,36.76,36.76,36.72,36.72,3100.0,34.0876,34.0876,34.0505,34.0505,3100.0
2017-03-09 13:25:00,36.72,36.72,36.67,36.68,6192.0,34.0505,34.0505,34.0041,34.0134,6192.0
2017-03-09 13:30:00,36.67,36.67,36.62,36.63,25531.0,34.0041,34.0041,33.9577,33.967,25531.0
2017-03-09 13:35:00,36.63,36.66,36.63,36.66,3300.0,33.967,33.9948,33.967,33.9948,3300.0
2017-03-09 13:40:00,36.66,36.68,36.66,36.67,5600.0,33.9948,34.0134,33.9948,34.0041,5600.0
2017-03-09 13:45:00,36.66,36.66,36.64,36.64,2200.0,33.9948,33.9948,33.9763,33.9763,2200.0
2017-03-09 13:50:00,36.65,36.66,36.64,36.66,3700.0,33.9856,33.9948,33.9763,33.9948,3700.0
2017-03-09 13:55:00,36.65,36.65,36.62,36.62,6436.0,33.9856,33.9856,33.9577,33.9577,6436.0
2017-03-09 14:00:00,36.62,36.62,36.56,36.56,5959.0,33.9577,33.9577,33.9021,33.9021,5959.0
2017-03-09 14:05:00,36.54,36.54,36.51,36.52,42322.0,33.8836,33.8836,33.8557,33.865,42322.0
2017-03-09 14:10:00,36.51,36.51,36.48,36.49,6461.0,33.8557,33.8557,33.8279,33.8372,6461.0
2017-03-09 14:15:00,36.48,36.48,36.44,36.45,28252.0,33.8279,33.8279,33.7908,33.8001,28252.0
2017-03-09 14:20:00,36.46,36.48,36.45,36.47,5100.0,33.8094,33.8279,33.8001,33.8186,5100.0
2017-03-09 14:25:00,36.47,36.49,36.46,36.48,5408.0,33.8186,33.8372,33.8094,33.8279,5408.0
2017-03-09 14:30:00,36.47,36.48,36.44,36.45,3574.0,33.8186,33.8279,33.7908,33.8001,3574.0
2017-03-09 14:35:00,36.45,36.45,36.43,36.44,4917.0,33.8001,33.8001,33.7815,33.7908,4917.0
2017-03-09 14:40:00,36.44,36.49,36.42,36.49,6500.0,33.7908,33.8372,33.7723,33.8372,6500.0
2017-03-09 14:45:00,36.48,36.5,36.47,36.48,4450.0,33.8279,33.8465,33.8186,33.8279,4450.0
2017-03-09 14:50:00,36.48,36.5,36.48,36.48,95587.0,33.8279,33.8465,33.8279,33.8279,95587.0
2017-03-09 14:55:00,36.48,36.5,36.46,36.5,49017.0,33.8279,33.8465,33.8094,33.8465,49017.0
2017-03-09 15:00:00,36.5,36.53,36.5,36.53,12993.0,33.8465,33.8743,33.8465,33.8743,12993.0
2017-03-09 15:05:00,36.53,36.57,36.52,36.57,23781.0,33.8743,33.9114,33.865,33.9114,23781.0
2017-03-09 15:10:00,36.57,36.59,36.56,36.58,54404.0,33.9114,33.9299,33.9021,33.9206,54404.0
2017-03-09 15:15:00,36.58,36.6,36.57,36.59,61290.0,33.9206,33.9392,33.9114,33.9299,61290.0
2017-03-09 15:20:00,36.59,36.6,36.55,36.56,7600.0,33.9299,33.9392,33.8928,33.9021,7600.0
2017-03-09 15:25:00,36.57,36.59,36.57,36.59,5402.0,33.9114,33.9299,33.9114,33.9299,5402.0
2017-03-09 15:30:00,36.59,36.64,36.59,36.63,21143.0,33.9299,33.9763,33.9299,33.967,21143.0
2017-03-09 15:35:00,36.62,36.63,36.61,36.62,9528.0,33.9577,33.967,33.9485,33.9577,9528.0
2017-03-09 15:40:00,36.61,36.62,36.6,36.61,10152.0,33.9485,33.9577,33.9392,33.9485,10152.0
2017-03-09 15:45:00,36.62,36.64,36.61,36.62,38132.0,33.9577,33.9763,33.9485,33.9577,38132.0
2017-03-09 15:50:00,36.62,36.63,36.6,36.61,43965.0,33.9577,33.967,33.9392,33.9485,43965.0
2017-03-09 15:55:00,36.61,36.63,36.6,36.62,245391.0,33.9485,33.967,33.9392,33.9577,245391.0
2017-03-10 09:30:00,36.89,37.0,36.82,36.94,34720.0,34.2081,34.3101,34.1432,34.2545,34720.0
2017-03-10 09:35:00,36.93,36.96,36.89,36.92,145881.0,34.2452,34.273,34.2081,34.2359,145881.0
2017-03-10 09:40:00,36.9,36.97,36.87,36.89,33653.0,34.2174,34.2823,34.1896,34.2081,33653.0
2017-03-10 09:45:00,36.89,36.92,36.84,36.9,149245.0,34.2081,34.2359,34.1617,34.2174,149245.0
2017-03-10 09:50:00,36.87,37.01,36.87,37.01,18138.0,34.1896,34.3194,34.1896,34.3194,18138.0
2017-03-10 09:55:00,37.0,37.04,36.96,37.02,7788.0,34.3101,34.3472,34.273,34.3287,7788.0
2017-03-10 10:00:00,37.03,37.08,37.03,37.06,8894.0,34.3379,34.3843,34.3379,34.3657,8894.0
2017-03-10 10:05:00,37.05,37.11,37.04,37.11,18513.0,34.3565,34.4121,34.3472,34.4121,18513.0
2017-03-10 10:10:00,37.12,37.15,37.08,37.11,16715.0,34.4214,34.4492,34.3843,34.4121,16715.0
2017-03-10 10:15:00,37.12,37.18,37.12,37.17,41800.0,34.4214,34.477,34.4214,34.4678,41800.0
2017-03-10 10:20:00,37.16,37.18,37.15,37.16,10800.0,34.4585,34.477,34.4492,34.4585,10800.0
2017-03-10 10:25:00,37.16,37.21,37.14,37.14,16304.0,34.4585,34.5048,34.4399,34.4399,16304.0
2017-03-10 10:30:00,37.12,37.13,37.05,37.05,15083.0,34.4214,34.4307,34.3565,34.3565,15083.0
2017-03-10 10:35:00,37.06,37.08,37.05,37.06,24647.0,34.3657,34.3843,34.3565,34.3657,24647.0
2017-03-10 10:40:00,37.05,37.05,37.01,37.04,18720.0,34.3565,34.3565,34.3194,34.3472,18720.0
2017-03-10 10:45:00,37.05,37.06,37.0,37.0,14306.0,34.3565,34.3657,34.3101,34.3101,14306.0
2017-03-10 10:50:00,37.01,37.03,37.01,37.02,5680.0,34.3194,34.3379,34.3194,34.3287,5680.0
2017-03-10 10:55:00,37.01,37.02,36.98,36.98,8024.0,34.3194,34.3287,34.2916,34.2916,8024.0
2017-03-10 11:00:00,36.98,37.01,36.92,36.92,14407.0,34.2916,34.3194,34.2359,34.2359,14407.0
2017-03-10 11:05:00,36.92,36.97,36.91,36.95,63836.0,34.2359,34.2823,34.2267,34.2637,63836.0
2017-03-10 11:10:00,36.94,36.97,36.91,36.93,30585.0,34.2545,34.2823,34.2267,34.2452,30585.0
2017-03-10 11:15:00,36.92,36.96,36.92,36.94,6440.0,34.2359,34.273,34.2359,34.2545,6440.0
2017-03-10 11:20:00,36.94,37.0,36.94,36.99,5335.0,34.2545,34.3101,34.2545,34.3008,5335.0
2017-03-10 11:25:00,36.99,37.04,36.98,37.01,28826.0,34.3008,34.3472,34.2916,34.3194,28826.0
2017-03-10 11:30:00,37.02,37.03,36.98,36.98,16453.0,34.3287,34.3379,34.2916,34.2916,16453.0
2017-03-10 11:35:00,36.98,37.0,36.97,36.98,12522.0,34.2916,34.3101,34.2823,34.2916,12522.0
2017-03-10 11:40:00,36.98,36.99,36.96,36.96,28202.0,34.2916,34.3008,34.273,34.273,28202.0
2017-03-10 11:45:00,36.97,36.98,36.96,36.96,6295.0,34.2823,34.2916,34.273,34.273,6295.0
2017-03-10 11:50:00,36.95,36.99,36.95,36.98,3000.0,34.2637,34.3008,34.2637,34.2916,3000.0
2017-03-10 11:55:00,37.0,37.01,36.98,36.99,6969.0,34.3101,34.3194,34.2916,34.3008,6969.0
2017-03-10 12:00:00,36.98,36.99,36.96,36.97,8146.0,34.2916,34.3008,34.273,34.2823,8146.0
2017-03-10 12:05:00,36.97,36.99,36.97,36.98,8991.0,34.2823,34.3008,34.2823,34.2916,8991.0
2017-03-10 12:10:00,36.98,37.0,36.97,36.99,92082.0,34.2916,34.3101,34.2823,34.3008,92082.0
2017-03-10 12:15:00,37.0,37.02,36.99,36.99,11012.0,34.3101,34.3287,34.3008,34.3008,11012.0
2017-03-10 12:20:00,37.0,37.01,36.99,37.0,3080.0,34.3101,34.3194,34.3008,34.3101,3080.0
2017-03-10 12:25:00,37.01,37.01,36.99,37.0,6300.0,34.3194,34.3194,34.3008,34.3101,6300.0
2017-03-10 12:30:00,36.99,37.0,36.96,36.96,11200.0,34.3008,34.3101,34.273,34.273,11200.0
2017-03-10 12:35:00,36.95,36.95,36.92,36.92,12676.0,34.2637,34.2637,34.2359,34.2359,12676.0
2017-03-10 12:40:00,36.92,36.93,36.9,36.9,5200.0,34.2359,34.2452,34.2174,34.2174,5200.0
2017-03-10 12:45:00,36.9,36.92,36.9,36.92,4353.0,34.2174,34.2359,34.2174,34.2359,4353.0
2017-03-10 12:50:00,36.91,36.92,36.86,36.87,9300.0,34.2267,34.2359,34.1803,34.1896,9300.0
2017-03-10 12:55:00,36.88,36.88,36.86,36.88,4018.0,34.1988,34.1988,34.1803,34.1988,4018.0
2017-03-10 13:00:00,36.91,36.91,36.88,36.88,4813.0,34.2267,34.2267,34.1988,34.1988,4813.0
2017-03-10 13:05:00,36.88,36.88,36.83,36.85,8523.0,34.1988,34.1988,34.1525,34.171,8523.0
2017-03-10 13:10:00,36.88,36.9,36.87,36.9,8917.0,34.1988,34.2174,34.1896,34.2174,8917.0
2017-03-10 13:15:00,36.9,36.93,36.9,36.91,12525.0,34.2174,34.2452,34.2174,34.2267,12525.0
2017-03-10 13:20:00,36.91,36.94,36.91,36.93,36712.0,34.2267,34.2545,34.2267,34.2452,36712.0
2017-03-10 13:25:00,36.93,36.95,36.91,36.91,8200.0,34.2452,34.2637,34.2267,34.2267,8200.0
2017-03-10 13:30:00,36.91,36.92,36.84,36.85,97666.0,34.2267,34.2359,34.1617,34.171,97666.0
2017-03-10 13:35:00,36.85,36.87,36.85,36.87,82334.0,34.171,34.1896,34.171,34.1896,82334.0
2017-03-10 13:40:00,36.87,36.88,36.86,36.87,65643.0,34.1896,34.1988,34.1803,34.1896,65643.0
2017-03-10 13:45:00,36.87,36.9,36.86,36.9,88401.0,34.1896,34.2174,34.1803,34.2174,88401.0
2017-03-10 13:50:00,36.9,36.93,36.9,36.91,18451.0,34.2174,34.2452,34.2174,34.2267,18451.0
2017-03-10 13:55:00,36.91,36.91,36.9,36.9,15904.0,34.2267,34.2267,34.2174,34.2174,15904.0
2017-03-10 14:00:00,36.9,36.91,36.87,36.9,21910.0,34.2174,34.2267,34.1896,34.2174,21910.0
2017-03-10 14:05:00,36.9,36.91,36.88,36.89,6143.0,34.2174,34.2267,34.1988,34.2081,6143.0
2017-03-10 14:10:00,36.9,36.92,36.88,36.92,36967.0,34.2174,34.2359,34.1988,34.2359,36967.0
2017-03-10 14:15:00,36.92,36.94,36.91,36.94,4904.0,34.2359,34.2545,34.2267,34.2545,4904.0
2017-03-10 14:20:00,36.93,36.96,36.93,36.93,11671.0,34.2452,34.273,34.2452,34.2452,11671.0
2017-03-10 14:25:00,36.94,36.96,36.93,36.95,6490.0,34.2545,34.273,34.2452,34.2637,6490.0
2017-03-10 14:30:00,36.95,36.95,36.92,36.93,6699.0,34.2637,34.2637,34.2359,34.2452,6699.0
2017-03-10 14:35:00,36.93,36.97,36.92,36.95,24730.0,34.2452,34.2823,34.2359,34.2637,24730.0
2017-03-10 14:40:00,36.95,36.96,36.93,36.94,13053.0,34.2637,34.273,34.2452,34.2545,13053.0
2017-03-10 14:45:00,36.94,36.96,36.93,36.95,22349.0,34.2545,34.273,34.2452,34.2637,22349.0
2017-03-10 14:50:00,36.95,36.96,36.94,36.94,9577.0,34.2637,34.273,34.2545,34.2545,9577.0
2017-03-10 14:55:00,36.94,36.94,36.93,36.93,11016.0,34.2545,34.2545,34.2452,34.2452,11016.0
2017-03-10 15:00:00,36.94,36.95,36.93,36.95,69211.0,34.2545,34.2637,34.2452,34.2637,69211.0
2017-03-10 15:05:00,36.95,36.95,36.93,36.94,7538.0,34.2637,34.2637,34.2452,34.2545,7538.0
2017-03-10 15:10:00,36.95,36.95,36.94,36.95,71669.0,34.2637,34.2637,34.2545,34.2637,71669.0
2017-03-10 15:15:00,36.95,36.97,36.94,36.96,20049.0,34.2637,34.2823,34.2545,34.273,20049.0
2017-03-10 15:20:00,36.97,37.01,36.97,37.01,59905.0,34.2823,34.3194,34.2823,34.3194,59905.0
2017-03-10 15:25:00,37.01,37.06,37.01,37.06,91850.0,34.3194,34.3657,34.3194,34.3657,91850.0
2017-03-10 15:30:00,37.07,37.07,37.02,37.02,46890.0,34.375,34.375,34.3287,34.3287,46890.0
2017-03-10 15:35:00,37.02,37.05,37.01,37.02,37495.0,34.3287,34.3565,34.3194,34.3287,37495.0
2017-03-10 15:40:00,37.01,37.02,36.99,37.01,39868.0,34.3194,34.3287,34.3008,34.3194,39868.0
2017-03-10 15:45:00,37.01,37.02,37.0,37.02,148986.0,34.3194,34.3287,34.3101,34.3287,148986.0
2017-03-10 15:50:00,37.02,37.05,37.01,37.05,64385.0,34.3287,34.3565,34.3194,34.3565,64385.0
2017-03-10 15:55:00,37.05,37.05,37.01,37.02,242388.0,34.3565,34.3565,34.3194,34.3287,242388.0
2017-03-13 09:30:00,36.98,37.13,36.95,37.1,17052.0,34.2916,34.4307,34.2637,34.4028,17052.0
2017-03-13 09:35:00,37.11,37.12,37.09,37.09,11700.0,34.4121,34.4214,34.3936,34.3936,11700.0
2017-03-13 09:40:00,37.09,37.1,36.99,37.0,36405.0,34.3936,34.4028,34.3008,34.3101,36405.0
2017-03-13 09:45:00,37.0,37.03,36.99,36.99,40809.0,34.3101,34.3379,34.3008,34.3008,40809.0
2017-03-13 09:50:00,36.99,36.99,36.94,36.95,23811.0,34.3008,34.3008,34.2545,34.2637,23811.0
2017-03-13 09:55:00,36.97,36.97,36.92,36.92,22790.0,34.2823,34.2823,34.2359,34.2359,22790.0
2017-03-13 10:00:00,36.91,36.94,36.89,36.9,14564.0,34.2267,34.2545,34.2081,34.2174,14564.0
2017-03-13 10:05:00,36.89,36.9,36.85,36.86,44332.0,34.2081,34.2174,34.171,34.1803,44332.0
2017-03-13 10:10:00,36.86,36.93,36.86,36.93,14156.0,34.1803,34.2452,34.1803,34.2452,14156.0
2017-03-13 10:15:00,36.94,36.99,36.93,36.94,8974.0,34.2545,34.3008,34.2452,34.2545,8974.0
2017-03-13 10:20:00,36.94,36.95,36.91,36.94,13781.0,34.2545,34.2637,34.2267,34.2545,13781.0
2017-03-13 10:25:00,36.94,36.98,36.93,36.97,7100.0,34.2545,34.2916,34.2452,34.2823,7100.0
2017-03-13 10:30:00,36.97,37.0,36.97,36.98,5400.0,34.2823,34.3101,34.2823,34.2916,5400.0
2017-03-13 10:35:00,36.98,37.0,36.96,36.96,28375.0,34.2916,34.3101,34.273,34.273,28375.0
2017-03-13 10:40:00,36.96,36.99,36.94,36.94,19718.0,34.273,34.3008,34.2545,34.2545,19718.0
2017-03-13 10:45:00,36.94,36.94,36.92,36.93,12447.0,34.2545,34.2545,34.2359,34.2452,12447.0
2017-03-13 10:50:00,36.92,36.94,36.91,36.91,5547.0,34.2359,34.2545,34.2267,34.2267,5547.0
2017-03-13 10:55:00,36.9,36.91,36.89,36.91,49461.0,34.2174,34.2267,34.2081,34.2267,49461.0
2017-03-13 11:00:00,36.91,36.91,36.85,36.86,8445.0,34.2267,34.2267,34.171,34.1803,8445.0
2017-03-13 11:05:00,36.87,36.9,36.87,36.9,5500.0,34.1896,34.2174,34.1896,34.2174,5500.0
2017-03-13 11:10:00,36.9,36.9,36.87,36.88,7207.0,34.2174,34.2174,34.1896,34.1988,7207.0
2017-03-13 11:15:00,36.88,36.88,36.86,36.87,6312.0,34.1988,34.1988,34.1803,34.1896,6312.0
2017-03-13 11:20:00,36.87,36.87,36.81,36.82,20281.0,34.1896,34.1896,34.1339,34.1432,20281.0
2017-03-13 11:25:00,36.81,36.83,36.8,36.82,11085.0,34.1339,34.1525,34.1247,34.1432,11085.0
2017-03-13 11:30:00,36.83,36.86,36.83,36.84,9202.0,34.1525,34.1803,34.1525,34.1617,9202.0
2017-03-13 11:35:00,36.84,36.9,36.84,36.9,6816.0,34.1617,34.2174,34.1617,34.2174,6816.0
2017-03-13 11:40:00,36.89,36.92,36.89,36.91,3400.0,34.2081,34.2359,34.2081,34.2267,3400.0
2017-03-13 11:45:00,36.91,36.91,36.88,36.89,7953.0,34.2267,34.2267,34.1988,34.2081,7953.0
2017-03-13 11:50:00,36.88,36.89,36.87,36.89,10306.0,34.1988,34.2081,34.1896,34.2081,10306.0
2017-03-13 11:55:00,36.9,36.97,36.9,36.97,53166.0,34.2174,34.2823,34.2174,34.2823,53166.0
2017-03-13 12:00:00,36.96,36.99,36.96,36.98,8292.0,34.273,34.3008,34.273,34.2916,8292.0
2017-03-13 12:05:00,36.97,36.99,36.96,36.96,11380.0,34.2823,34.3008,34.273,34.273,11380.0
2017-03-13 12:10:00,36.96,36.97,36.96,36.97,2300.0,34.273,34.2823,34.273,34.2823,2300.0
2017-03-13 12:15:00,36.97,36.97,36.95,36.97,5220.0,34.2823,34.2823,34.2637,34.2823,5220.0
2017-03-13 12:20:00,36.97,36.97,36.95,36.95,5300.0,34.2823,34.2823,34.2637,34.2637,5300.0
2017-03-13 12:25:00,36.96,36.97,36.94,36.95,2458.0,34.273,34.2823,34.2545,34.2637,2458.0
2017-03-13 12:30:00,36.94,36.94,36.93,36.93,3500.0,34.2545,34.2545,34.2452,34.2452,3500.0
2017-03-13 12:35:00,36.92,36.93,36.9,36.91,4600.0,34.2359,34.2452,34.2174,34.2267,4600.0
2017-03-13 12:40:00,36.91,36.92,36.9,36.92,5163.0,34.2267,34.2359,34.2174,34.2359,5163.0
2017-03-13 12:45:00,36.93,36.94,36.92,36.94,3590.0,34.2452,34.2545,34.2359,34.2545,3590.0
2017-03-13 12:50:00,36.94,36.94,36.92,36.92,800.0,34.2545,34.2545,34.2359,34.2359,800.0
2017-03-13 12:55:00,36.92,36.94,36.92,36.93,4499.0,34.2359,34.2545,34.2359,34.2452,4499.0
2017-03-13 13:00:00,36.93,36.93,36.91,36.92,3350.0,34.2452,34.2452,34.2267,34.2359,3350.0
2017-03-13 13:05:00,36.91,36.91,36.89,36.9,7500.0,34.2267,34.2267,34.2081,34.2174,7500.0
2017-03-13 13:10:00,36.9,36.9,36.86,36.89,6405.0,34.2174,34.2174,34.1803,34.2081,6405.0
2017-03-13 13:15:00,36.9,36.9,36.86,36.86,5200.0,34.2174,34.2174,34.1803,34.1803,5200.0
2017-03-13 13:20:00,36.86,36.87,36.86,36.86,1270.0,34.1803,34.1896,34.1803,34.1803,1270.0
2017-03-13 13:25:00,36.86,36.88,36.86,36.87,4300.0,34.1803,34.1988,34.1803,34.1896,4300.0
2017-03-13 13:30:00,36.87,36.87,36.83,36.84,8100.0,34.1896,34.1896,34.1525,34.1617,8100.0
2017-03-13 13:35:00,36.85,36.86,36.84,36.84,1300.0,34.171,34.1803,34.1617,34.1617,1300.0
2017-03-13 13:40:00,36.84,36.86,36.84,36.85,6800.0,34.1617,34.1803,34.1617,34.171,6800.0
2017-03-13 13:45:00,36.85,36.86,36.84,36.85,4941.0,34.171,34.1803,34.1617,34.171,4941.0
2017-03-13 13:50:00,36.84,36.86,36.84,36.86,1550.0,34.1617,34.1803,34.1617,34.1803,1550.0
2017-03-13 13:55:00,36.85,36.85,36.83,36.84,18322.0,34.171,34.171,34.1525,34.1617,18322.0
2017-03-13 14:00:00,36.84,36.85,36.83,36.84,5033.0,34.1617,34.171,34.1525,34.1617,5033.0
2017-03-13 14:05:00,36.83,36.84,36.8,36.81,5950.0,34.1525,34.1617,34.1247,34.1339,5950.0
2017-03-13 14:10:00,36.81,36.84,36.8,36.84,15347.0,34.1339,34.1617,34.1247,34.1617,15347.0
2017-03-13 14:15:00,36.84,36.84,36.82,36.83,70061.0,34.1617,34.1617,34.1432,34.1525,70061.0
2017-03-13 14:20:00,36.83,36.84,36.82,36.83,48915.0,34.1525,34.1617,34.1432,34.1525,48915.0
2017-03-13 14:25:00,36.83,36.87,36.83,36.85,19530.0,34.1525,34.1896,34.1525,34.171,19530.0
2017-03-13 14:30:00,36.85,36.88,36.85,36.88,10900.0,34.171,34.1988,34.171,34.1988,10900.0
2017-03-13 14:35:00,36.88,36.9,36.88,36.9,41534.0,34.1988,34.2174,34.1988,34.2174,41534.0
2017-03-13 14:40:00,36.9,36.9,36.88,36.88,7640.0,34.2174,34.2174,34.1988,34.1988,7640.0
2017-03-13 14:45:00,36.89,36.89,36.87,36.89,17512.0,34.2081,34.2081,34.1896,34.2081,17512.0
2017-03-13 14:50:00,36.89,36.89,36.87,36.89,8184.0,34.2081,34.2081,34.1896,34.2081,8184.0
2017-03-13 14:55:00,36.89,36.9,36.88,36.9,9384.0,34.2081,34.2174,34.1988,34.2174,9384.0
2017-03-13 15:00:00,36.9,36.91,36.9,36.9,5100.0,34.2174,34.2267,34.2174,34.2174,5100.0
2017-03-13 15:05:00,36.91,36.93,36.89,36.92,12474.0,34.2267,34.2452,34.2081,34.2359,12474.0
2017-03-13 15:10:00,36.92,36.94,36.92,36.94,3005.0,34.2359,34.2545,34.2359,34.2545,3005.0
2017-03-13 15:15:00,36.94,36.94,36.88,36.89,6246.0,34.2545,34.2545,34.1988,34.2081,6246.0
2017-03-13 15:20:00,36.89,36.9,36.88,36.9,4640.0,34.2081,34.2174,34.1988,34.2174,4640.0
2017-03-13 15:25:00,36.89,36.9,36.88,36.89,4305.0,34.2081,34.2174,34.1988,34.2081,4305.0
2017-03-13 15:30:00,36.89,36.9,36.87,36.89,15944.0,34.2081,34.2174,34.1896,34.2081,15944.0
2017-03-13 15:35:00,36.89,36.9,36.88,36.89,10500.0,34.2081,34.2174,34.1988,34.2081,10500.0
2017-03-13 15:40:00,36.89,36.9,36.88,36.9,27078.0,34.2081,34.2174,34.1988,34.2174,27078.0
2017-03-13 15:45:00,36.89,36.92,36.89,36.91,27373.0,34.2081,34.2359,34.2081,34.2267,27373.0
2017-03-13 15:50:00,36.91,36.92,36.88,36.9,26032.0,34.2267,34.2359,34.1988,34.2174,26032.0
2017-03-13 15:55:00,36.9,36.93,36.89,36.92,230286.0,34.2174,34.2452,34.2081,34.2359,230286.0
2017-03-14 09:30:00,36.81,36.81,36.69,36.76,13716.0,34.1339,34.1339,34.0226,34.0876,13716.0
2017-03-14 09:35:00,36.76,36.82,36.69,36.81,154694.0,34.0876,34.1432,34.0226,34.1339,154694.0
2017-03-14 09:40:00,36.81,36.88,36.78,36.85,117252.0,34.1339,34.1988,34.1061,34.171,117252.0
2017-03-14 09:45:00,36.85,36.85,36.77,36.78,28171.0,34.171,34.171,34.0968,34.1061,28171.0
2017-03-14 09:50:00,36.78,36.78,36.71,36.75,62172.0,34.1061,34.1061,34.0412,34.0783,62172.0
2017-03-14 09:55:00,36.75,36.77,36.73,36.74,11761.0,34.0783,34.0968,34.0597,34.069,11761.0
2017-03-14 10:00:00,36.74,36.74,36.67,36.69,22798.0,34.069,34.069,34.0041,34.0226,22798.0
2017-03-14 10:05:00,36.67,36.7,36.67,36.68,7609.0,34.0041,34.0319,34.0041,34.0134,7609.0
2017-03-14 10:10:00,36.68,36.7,36.68,36.68,23188.0,34.0134,34.0319,34.0134,34.0134,23188.0
2017-03-14 10:15:00,36.69,36.69,36.61,36.61,14909.0,34.0226,34.0226,33.9485,33.9485,14909.0
2017-03-14 10:20:00,36.6,36.64,36.6,36.63,15880.0,33.9392,33.9763,33.9392,33.967,15880.0
2017-03-14 10:25:00,36.6,36.62,36.59,36.62,5296.0,33.9392,33.9577,33.9299,33.9577,5296.0
2017-03-14 10:30:00,36.62,36.63,36.57,36.62,69055.0,33.9577,33.967,33.9114,33.9577,69055.0
2017-03-14 10:35:00,36.62,36.66,36.62,36.63,22252.0,33.9577,33.9948,33.9577,33.967,22252.0
2017-03-14 10:40:00,36.63,36.64,36.6,36.61,9164.0,33.967,33.9763,33.9392,33.9485,9164.0
2017-03-14 10:45:00,36.6,36.64,36.59,36.64,4400.0,33.9392,33.9763,33.9299,33.9763,4400.0
2017-03-14 10:50:00,36.64,36.71,36.64,36.69,50388.0,33.9763,34.0412,33.9763,34.0226,50388.0
2017-03-14 10:55:00,36.69,36.75,36.69,36.75,30877.0,34.0226,34.0783,34.0226,34.0783,30877.0
2017-03-14 11:00:00,36.76,36.77,36.73,36.74,25181.0,34.0876,34.0968,34.0597,34.069,25181.0
2017-03-14 11:05:00,36.74,36.75,36.72,36.73,11227.0,34.069,34.0783,34.0505,34.0597,11227.0
2017-03-14 11:10:00,36.73,36.73,36.7,36.72,14788.0,34.0597,34.0597,34.0319,34.0505,14788.0
2017-03-14 11:15:00,36.72,36.82,36.72,36.81,50300.0,34.0505,34.1432,34.0505,34.1339,50300.0
2017-03-14 11:20:00,36.81,36.84,36.8,36.82,4217.0,34.1339,34.1617,34.1247,34.1432,4217.0
2017-03-14 11:25:00,36.83,36.87,36.83,36.84,43328.0,34.1525,34.1896,34.1525,34.1617,43328.0
2017-03-14 11:30:00,36.85,36.87,36.84,36.84,3432.0,34.171,34.1896,34.1617,34.1617,3432.0
2017-03-14 11:35:00,36.86,36.87,36.85,36.85,3400.0,34.1803,34.1896,34.171,34.171,3400.0
2017-03-14 11:40:00,36.86,36.88,36.85,36.85,1500.0,34.1803,34.1988,34.171,34.171,1500.0
2017-03-14 11:45:00,36.84,36.87,36.83,36.86,1967.0,34.1617,34.1896,34.1525,34.1803,1967.0
2017-03-14 11:50:00,36.88,36.9,36.88,36.89,31924.0,34.1988,34.2174,34.1988,34.2081,31924.0
2017-03-14 11:55:00,36.88,36.89,36.87,36.87,1300.0,34.1988,34.2081,34.1896,34.1896,1300.0
2017-03-14 12:00:00,36.88,36.89,36.85,36.85,14578.0,34.1988,34.2081,34.171,34.171,14578.0
2017-03-14 12:05:00,36.84,36.85,36.79,36.79,6151.0,34.1617,34.171,34.1154,34.1154,6151.0
2017-03-14 12:10:00,36.78,36.79,36.75,36.76,2810.0,34.1061,34.1154,34.0783,34.0876,2810.0
2017-03-14 12:15:00,36.77,36.78,36.75,36.75,7303.0,34.0968,34.1061,34.0783,34.0783,7303.0
2017-03-14 12:20:00,36.76,36.77,36.76,36.76,800.0,34.0876,34.0968,34.0876,34.0876,800.0
2017-03-14 12:25:00,36.76,36.8,36.76,36.79,10229.0,34.0876,34.1247,34.0876,34.1154,10229.0
2017-03-14 12:30:00,36.8,36.8,36.77,36.78,5100.0,34.1247,34.1247,34.0968,34.1061,5100.0
2017-03-14 12:35:00,36.77,36.78,36.76,36.78,8139.0,34.0968,34.1061,34.0876,34.1061,8139.0
2017-03-14 12:40:00,36.78,36.81,36.78,36.81,3761.0,34.1061,34.1339,34.1061,34.1339,3761.0
2017-03-14 12:45:00,36.81,36.82,36.8,36.8,33550.0,34.1339,34.1432,34.1247,34.1247,33550.0
2017-03-14 12:50:00,36.8,36.81,36.78,36.78,2725.0,34.1247,34.1339,34.1061,34.1061,2725.0
2017-03-14 12:55:00,36.79,36.8,36.78,36.79,2900.0,34.1154,34.1247,34.1061,34.1154,2900.0
2017-03-14 13:00:00,36.79,36.81,36.79,36.8,1026.0,34.1154,34.1339,34.1154,34.1247,1026.0
2017-03-14 13:05:00,36.8,36.82,36.79,36.8,1300.0,34.1247,34.1432,34.1154,34.1247,1300.0
2017-03-14 13:10:00,36.8,36.86,36.79,36.86,12412.0,34.1247,34.1803,34.1154,34.1803,12412.0
2017-03-14 13:15:00,36.86,36.87,36.84,36.84,2000.0,34.1803,34.1896,34.1617,34.1617,2000.0
2017-03-14 13:20:00,36.84,36.85,36.83,36.83,3101.0,34.1617,34.171,34.1525,34.1525,3101.0
2017-03-14 13:25:00,36.84,36.86,36.84,36.85,3187.0,34.1617,34.1803,34.1617,34.171,3187.0
2017-03-14 13:30:00,36.85,36.85,36.82,36.82,900.0,34.171,34.171,34.1432,34.1432,900.0
2017-03-14 13:35:00,36.83,36.85,36.82,36.85,3251.0,34.1525,34.171,34.1432,34.171,3251.0
2017-03-14 13:40:00,36.84,36.85,36.81,36.81,1705.0,34.1617,34.171,34.1339,34.1339,1705.0
2017-03-14 13:45:00,36.81,36.82,36.81,36.82,1000.0,34.1339,34.1432,34.1339,34.1432,1000.0
2017-03-14 13:50:00,36.82,36.82,36.78,36.78,2294.0,34.1432,34.1432,34.1061,34.1061,2294.0
2017-03-14 13:55:00,36.79,36.81,36.79,36.8,2979.0,34.1154,34.1339,34.1154,34.1247,2979.0
2017-03-14 14:00:00,36.8,36.8,36.8,36.8,1500.0,34.1247,34.1247,34.1247,34.1247,1500.0
2017-03-14 14:05:00,36.8,36.83,36.8,36.83,900.0,34.1247,34.1525,34.1247,34.1525,900.0
2017-03-14 14:10:00,36.82,36.82,36.8,36.8,4769.0,34.1432,34.1432,34.1247,34.1247,4769.0
2017-03-14 14:15:00,36.82,36.84,36.78,36.79,4746.0,34.1432,34.1617,34.1061,34.1154,4746.0
2017-03-14 14:20:00,36.79,36.79,36.78,36.79,1353.0,34.1154,34.1154,34.1061,34.1154,1353.0
2017-03-14 14:25:00,36.78,36.82,36.78,36.8,4193.0,34.1061,34.1432,34.1061,34.1247,4193.0
2017-03-14 14:30:00,36.8,36.83,36.8,36.83,6542.0,34.1247,34.1525,34.1247,34.1525,6542.0
2017-03-14 14:35:00,36.83,36.83,36.81,36.83,1600.0,34.1525,34.1525,34.1339,34.1525,1600.0
2017-03-14 14:40:00,36.82,36.82,36.81,36.81,1998.0,34.1432,34.1432,34.1339,34.1339,1998.0
2017-03-14 14:45:00,36.8,36.81,36.78,36.78,35334.0,34.1247,34.1339,34.1061,34.1061,35334.0
2017-03-14 14:50:00,36.79,36.81,36.77,36.8,16467.0,34.1154,34.1339,34.0968,34.1247,16467.0
2017-03-14 14:55:00,36.8,36.8,36.78,36.79,800.0,34.1247,34.1247,34.1061,34.1154,800.0
2017-03-14 15:00:00,36.78,36.82,36.78,36.82,4498.0,34.1061,34.1432,34.1061,34.1432,4498.0
2017-03-14 15:05:00,36.83,36.83,36.81,36.83,2200.0,34.1525,34.1525,34.1339,34.1525,2200.0
2017-03-14 15:10:00,36.83,36.84,36.83,36.84,4096.0,34.1525,34.1617,34.1525,34.1617,4096.0
2017-03-14 15:15:00,36.84,36.85,36.83,36.85,2098.0,34.1617,34.171,34.1525,34.171,2098.0
2017-03-14 15:20:00,36.84,36.86,36.84,36.84,4525.0,34.1617,34.1803,34.1617,34.1617,4525.0
2017-03-14 15:25:00,36.84,36.86,36.84,36.85,3998.0,34.1617,34.1803,34.1617,34.171,3998.0
2017-03-14 15:30:00,36.85,36.85,36.83,36.85,33367.0,34.171,34.171,34.1525,34.171,33367.0
2017-03-14 15:35:00,36.85,36.86,36.84,36.84,6408.0,34.171,34.1803,34.1617,34.1617,6408.0
2017-03-14 15:40:00,36.84,36.84,36.82,36.83,13668.0,34.1617,34.1617,34.1432,34.1525,13668.0
2017-03-14 15:45:00,36.82,36.83,36.81,36.83,12199.0,34.1432,34.1525,34.1339,34.1525,12199.0
2017-03-14 15:50:00,36.83,36.83,36.8,36.81,21206.0,34.1525,34.1525,34.1247,34.1339,21206.0
2017-03-14 15:55:00,36.81,36.82,36.79,36.79,234384.0,34.1339,34.1432,34.1154,34.1154,234384.0
2017-03-15 09:30:00,36.9,37.02,36.9,36.93,20219.0,34.2174,34.3287,34.2174,34.2452,20219.0
2017-03-15 09:35:00,36.95,36.99,36.93,36.95,9792.0,34.2637,34.3008,34.2452,34.2637,9792.0
2017-03-15 09:40:00,36.95,36.98,36.92,36.98,11677.0,34.2637,34.2916,34.2359,34.2916,11677.0
2017-03-15 09:45:00,36.99,37.07,36.99,37.07,9134.0,34.3008,34.375,34.3008,34.375,9134.0
2017-03-15 09:50:00,37.06,37.09,37.06,37.08,14361.0,34.3657,34.3936,34.3657,34.3843,14361.0
2017-03-15 09:55:00,37.07,37.07,37.05,37.06,11495.0,34.375,34.375,34.3565,34.3657,11495.0
2017-03-15 10:00:00,37.06,37.17,37.06,37.15,270381.0,34.3657,34.4678,34.3657,34.4492,270381.0
2017-03-15 10:05:00,37.15,37.17,37.12,37.13,337839.0,34.4492,34.4678,34.4214,34.4307,337839.0
2017-03-15 10:10:00,37.14,37.17,37.13,37.15,33857.0,34.4399,34.4678,34.4307,34.4492,33857.0
2017-03-15 10:15:00,37.15,37.15,37.11,37.11,11878.0,34.4492,34.4492,34.4121,34.4121,11878.0
2017-03-15 10:20:00,37.12,37.12,37.09,37.1,46909.0,34.4214,34.4214,34.3936,34.4028,46909.0
2017-03-15 10:25:00,37.1,37.12,37.06,37.12,28781.0,34.4028,34.4214,34.3657,34.4214,28781.0
2017-03-15 10:30:00,37.12,37.12,37.07,37.08,18047.0,34.4214,34.4214,34.375,34.3843,18047.0
2017-03-15 10:35:00,37.08,37.09,36.99,36.99,94555.0,34.3843,34.3936,34.3008,34.3008,94555.0
2017-03-15 10:40:00,36.99,37.01,36.98,37.0,52020.0,34.3008,34.3194,34.2916,34.3101,52020.0
2017-03-15 10:45:00,37.0,37.0,36.95,36.98,33600.0,34.3101,34.3101,34.2637,34.2916,33600.0
2017-03-15 10:50:00,36.97,37.0,36.96,36.97,14185.0,34.2823,34.3101,34.273,34.2823,14185.0
2017-03-15 10:55:00,36.97,36.99,36.96,36.98,30160.0,34.2823,34.3008,34.273,34.2916,30160.0
2017-03-15 11:00:00,36.98,37.02,36.98,37.02,19949.0,34.2916,34.3287,34.2916,34.3287,19949.0
2017-03-15 11:05:00,37.02,37.02,36.97,36.97,115389.0,34.3287,34.3287,34.2823,34.2823,115389.0
2017-03-15 11:10:00,36.97,36.98,36.91,36.91,140371.0,34.2823,34.2916,34.2267,34.2267,140371.0
2017-03-15 11:15:00,36.91,36.92,36.89,36.9,54650.0,34.2267,34.2359,34.2081,34.2174,54650.0
2017-03-15 11:20:00,36.89,36.91,36.88,36.9,31607.0,34.2081,34.2267,34.1988,34.2174,31607.0
2017-03-15 11:25:00,36.9,36.93,36.89,36.92,12217.0,34.2174,34.2452,34.2081,34.2359,12217.0
2017-03-15 11:30:00,36.93,36.96,36.93,36.94,17164.0,34.2452,34.273,34.2452,34.2545,17164.0
2017-03-15 11:35:00,36.95,36.97,36.95,36.97,7424.0,34.2637,34.2823,34.2637,34.2823,7424.0
2017-03-15 11:40:00,36.97,36.98,36.96,36.96,8158.0,34.2823,34.2916,34.273,34.273,8158.0
2017-03-15 11:45:00,36.97,36.98,36.94,36.94,99740.0,34.2823,34.2916,34.2545,34.2545,99740.0
2017-03-15 11:50:00,36.95,36.97,36.94,36.97,2900.0,34.2637,34.2823,34.2545,34.2823,2900.0
2017-03-15 11:55:00,36.97,36.97,36.96,36.97,10200.0,34.2823,34.2823,34.273,34.2823,10200.0
2017-03-15 12:00:00,36.98,37.01,36.97,37.0,6930.0,34.2916,34.3194,34.2823,34.3101,6930.0
2017-03-15 12:05:00,37.01,37.03,37.0,37.02,24435.0,34.3194,34.3379,34.3101,34.3287,24435.0
2017-03-15 12:10:00,37.01,37.02,36.98,36.98,6657.0,34.3194,34.3287,34.2916,34.2916,6657.0
2017-03-15 12:15:00,36.98,37.0,36.97,36.98,11758.0,34.2916,34.3101,34.2823,34.2916,11758.0
2017-03-15 12:20:00,36.97,37.01,36.97,37.01,13683.0,34.2823,34.3194,34.2823,34.3194,13683.0
2017-03-15 12:25:00,37.01,37.02,37.0,37.02,3681.0,34.3194,34.3287,34.3101,34.3287,3681.0
2017-03-15 12:30:00,37.02,37.02,36.99,37.02,11607.0,34.3287,34.3287,34.3008,34.3287,11607.0
2017-03-15 12:35:00,37.02,37.05,37.02,37.04,122781.0,34.3287,34.3565,34.3287,34.3472,122781.0
2017-03-15 12:40:00,37.04,37.07,37.03,37.07,17921.0,34.3472,34.375,34.3379,34.375,17921.0
2017-03-15 12:45:00,37.07,37.07,37.04,37.05,9445.0,34.375,34.375,34.3472,34.3565,9445.0
2017-03-15 12:50:00,37.06,37.06,37.04,37.05,16093.0,34.3657,34.3657,34.3472,34.3565,16093.0
2017-03-15 12:55:00,37.05,37.05,37.03,37.03,3050.0,34.3565,34.3565,34.3379,34.3379,3050.0
2017-03-15 13:00:00,37.03,37.04,37.02,37.02,2225.0,34.3379,34.3472,34.3287,34.3287,2225.0
2017-03-15 13:05:00,37.02,37.03,37.01,37.03,2902.0,34.3287,34.3379,34.3194,34.3379,2902.0
2017-03-15 13:10:00,37.03,37.03,37.0,37.0,6512.0,34.3379,34.3379,34.3101,34.3101,6512.0
2017-03-15 13:15:00,37.0,37.0,36.96,36.96,4300.0,34.3101,34.3101,34.273,34.273,4300.0
2017-03-15 13:20:00,36.96,36.96,36.94,36.95,7003.0,34.273,34.273,34.2545,34.2637,7003.0
2017-03-15 13:25:00,36.95,36.96,36.94,36.96,8379.0,34.2637,34.273,34.2545,34.273,8379.0
2017-03-15 13:30:00,36.96,36.97,36.95,36.97,9619.0,34.273,34.2823,34.2637,34.2823,9619.0
2017-03-15 13:35:00,36.97,36.98,36.97,36.98,11859.0,34.2823,34.2916,34.2823,34.2916,11859.0
2017-03-15 13:40:00,36.98,36.99,36.97,36.97,5488.0,34.2916,34.3008,34.2823,34.2823,5488.0
2017-03-15 13:45:00,36.98,36.99,36.97,36.98,7535.0,34.2916,34.3008,34.2823,34.2916,7535.0
2017-03-15 13:50:00,36.97,36.97,36.95,36.96,6436.0,34.2823,34.2823,34.2637,34.273,6436.0
2017-03-15 13:55:00,36.97,37.02,36.97,37.0,13070.0,34.2823,34.3287,34.2823,34.3101,13070.0
2017-03-15 14:00:00,37.01,37.17,37.01,37.17,49082.0,34.3194,34.4678,34.3194,34.4678,49082.0
2017-03-15 14:05:00,37.17,37.23,37.16,37.16,76869.0,34.4678,34.5234,34.4585,34.4585,76869.0
2017-03-15 14:10:00,37.17,37.2,37.15,37.15,8658.0,34.4678,34.4956,34.4492,34.4492,8658.0
2017-03-15 14:15:00,37.16,37.22,37.15,37.18,370409.0,34.4585,34.5141,34.4492,34.477,370409.0
2017-03-15 14:20:00,37.19,37.25,37.18,37.21,159259.0,34.4863,34.5419,34.477,34.5048,159259.0
2017-03-15 14:25:00,37.21,37.23,37.18,37.18,50972.0,34.5048,34.5234,34.477,34.477,50972.0
2017-03-15 14:30:00,37.17,37.19,37.09,37.12,15355.0,34.4678,34.4863,34.3936,34.4214,15355.0
2017-03-15 14:35:00,37.11,37.17,37.1,37.16,12123.0,34.4121,34.4678,34.4028,34.4585,12123.0
2017-03-15 14:40:00,37.16,37.18,37.14,37.16,19472.0,34.4585,34.477,34.4399,34.4585,19472.0
2017-03-15 14:45:00,37.17,37.24,37.17,37.24,15769.0,34.4678,34.5327,34.4678,34.5327,15769.0
2017-03-15 14:50:00,37.24,37.25,37.21,37.24,36120.0,34.5327,34.5419,34.5048,34.5327,36120.0
2017-03-15 14:55:00,37.23,37.23,37.2,37.22,18405.0,34.5234,34.5234,34.4956,34.5141,18405.0
2017-03-15 15:00:00,37.23,37.26,37.22,37.22,31909.0,34.5234,34.5512,34.5141,34.5141,31909.0
2017-03-15 15:05:00,37.22,37.24,37.22,37.24,12074.0,34.5141,34.5327,34.5141,34.5327,12074.0
2017-03-15 15:10:00,37.24,37.3,37.23,37.3,31569.0,34.5327,34.5883,34.5234,34.5883,31569.0
2017-03-15 15:15:00,37.3,37.32,37.3,37.31,19468.0,34.5883,34.6068,34.5883,34.5976,19468.0
2017-03-15 15:20:00,37.31,37.31,37.29,37.31,16721.0,34.5976,34.5976,34.579,34.5976,16721.0
2017-03-15 15:25:00,37.31,37.34,37.3,37.34,11520.0,34.5976,34.6254,34.5883,34.6254,11520.0
2017-03-15 15:30:00,37.34,37.39,37.34,37.39,27129.0,34.6254,34.6718,34.6254,34.6718,27129.0
2017-03-15 15:35:00,37.39,37.41,37.38,37.38,25524.0,34.6718,34.6903,34.6625,34.6625,25524.0
2017-03-15 15:40:00,37.39,37.39,37.32,37.32,22013.0,34.6718,34.6718,34.6068,34.6068,22013.0
2017-03-15 15:45:00,37.32,37.33,37.27,37.27,136305.0,34.6068,34.6161,34.5605,34.5605,136305.0
2017-03-15 15:50:00,37.27,37.31,37.27,37.31,43786.0,34.5605,34.5976,34.5605,34.5976,43786.0
2017-03-15 15:55:00,37.31,37.32,37.28,37.29,221298.0,34.5976,34.6068,34.5698,34.579,221298.0
2017-03-16 09:30:00,37.42,37.51,37.25,37.46,27877.0,34.6996,34.783,34.5419,34.7367,27877.0
2017-03-16 09:35:00,37.45,37.46,37.33,37.44,34077.0,34.7274,34.7367,34.6161,34.7181,34077.0
2017-03-16 09:40:00,37.43,37.6,37.43,37.54,32480.0,34.7088,34.8665,34.7088,34.8109,32480.0
2017-03-16 09:45:00,37.53,37.61,37.53,37.61,24326.0,34.8016,34.8758,34.8016,34.8758,24326.0
2017-03-16 09:50:00,37.62,37.67,37.58,37.59,64240.0,34.885,34.9314,34.8479,34.8572,64240.0
2017-03-16 09:55:00,37.6,37.66,37.57,37.64,21353.0,34.8665,34.9221,34.8387,34.9036,21353.0
2017-03-16 10:00:00,37.65,37.69,37.65,37.69,20955.0,34.9129,34.9499,34.9129,34.9499,20955.0
2017-03-16 10:05:00,37.69,37.7,37.66,37.66,20867.0,34.9499,34.9592,34.9221,34.9221,20867.0
2017-03-16 10:10:00,37.66,37.67,37.62,37.66,42536.0,34.9221,34.9314,34.885,34.9221,42536.0
2017-03-16 10:15:00,37.66,37.67,37.61,37.62,19275.0,34.9221,34.9314,34.8758,34.885,19275.0
2017-03-16 10:20:00,37.62,37.63,37.59,37.63,25467.0,34.885,34.8943,34.8572,34.8943,25467.0
2017-03-16 10:25:00,37.63,37.68,37.63,37.67,23397.0,34.8943,34.9407,34.8943,34.9314,23397.0
2017-03-16 10:30:00,37.68,37.75,37.67,37.75,12035.0,34.9407,35.0056,34.9314,35.0056,12035.0
2017-03-16 10:35:00,37.74,37.74,37.65,37.65,7131.0,34.9963,34.9963,34.9129,34.9129,7131.0
2017-03-16 10:40:00,37.65,37.66,37.58,37.66,15033.0,34.9129,34.9221,34.8479,34.9221,15033.0
2017-03-16 10:45:00,37.66,37.66,37.6,37.64,10821.0,34.9221,34.9221,34.8665,34.9036,10821.0
2017-03-16 10:50:00,37.63,37.65,37.58,37.58,3120.0,34.8943,34.9129,34.8479,34.8479,3120.0
2017-03-16 10:55:00,37.59,37.59,37.53,37.53,21334.0,34.8572,34.8572,34.8016,34.8016,21334.0
2017-03-16 11:00:00,37.54,37.54,37.47,37.48,20895.0,34.8109,34.8109,34.7459,34.7552,20895.0
2017-03-16 11:05:00,37.48,37.49,37.45,37.48,12674.0,34.7552,34.7645,34.7274,34.7552,12674.0
2017-03-16 11:10:00,37.48,37.53,37.44,37.51,11074.0,34.7552,34.8016,34.7181,34.783,11074.0
2017-03-16 11:15:00,37.51,37.56,37.51,37.53,23057.0,34.783,34.8294,34.783,34.8016,23057.0
2017-03-16 11:20:00,37.52,37.52,37.5,37.51,5995.0,34.7923,34.7923,34.7738,34.783,5995.0
2017-03-16 11:25:00,37.49,37.59,37.49,37.59,12699.0,34.7645,34.8572,34.7645,34.8572,12699.0
2017-03-16 11:30:00,37.58,37.61,37.57,37.58,5575.0,34.8479,34.8758,34.8387,34.8479,5575.0
2017-03-16 11:35:00,37.58,37.58,37.55,37.57,9596.0,34.8479,34.8479,34.8201,34.8387,9596.0
2017-03-16 11:40:00,37.56,37.58,37.55,37.58,3300.0,34.8294,34.8479,34.8201,34.8479,3300.0
2017-03-16 11:45:00,37.58,37.62,37.58,37.6,3493.0,34.8479,34.885,34.8479,34.8665,3493.0
2017-03-16 11:50:00,37.6,37.61,37.58,37.59,9583.0,34.8665,34.8758,34.8479,34.8572,9583.0
2017-03-16 11:55:00,37.58,37.61,37.58,37.61,6111.0,34.8479,34.8758,34.8479,34.8758,6111.0
2017-03-16 12:00:00,37.61,37.62,37.6,37.6,40638.0,34.8758,34.885,34.8665,34.8665,40638.0
2017-03-16 12:05:00,37.59,37.6,37.56,37.56,7001.0,34.8572,34.8665,34.8294,34.8294,7001.0
2017-03-16 12:10:00,37.57,37.59,37.55,37.59,9856.0,34.8387,34.8572,34.8201,34.8572,9856.0
2017-03-16 12:15:00,37.59,37.66,37.59,37.65,8258.0,34.8572,34.9221,34.8572,34.9129,8258.0
2017-03-16 12:20:00,37.64,37.65,37.61,37.65,7100.0,34.9036,34.9129,34.8758,34.9129,7100.0
2017-03-16 12:25:00,37.66,37.72,37.66,37.7,7718.0,34.9221,34.9778,34.9221,34.9592,7718.0
2017-03-16 12:30:00,37.71,37.72,37.69,37.7,1060.0,34.9685,34.9778,34.9499,34.9592,1060.0
2017-03-16 12:35:00,37.7,37.75,37.7,37.73,11875.0,34.9592,35.0056,34.9592,34.987,11875.0
2017-03-16 12:40:00,37.72,37.74,37.7,37.72,13727.0,34.9778,34.9963,34.9592,34.9778,13727.0
2017-03-16 12:45:00,37.72,37.74,37.7,37.7,3180.0,34.9778,34.9963,34.9592,34.9592,3180.0
2017-03-16 12:50:00,37.69,37.7,37.67,37.69,1800.0,34.9499,34.9592,34.9314,34.9499,1800.0
2017-03-16 12:55:00,37.69,37.71,37.69,37.7,18968.0,34.9499,34.9685,34.9499,34.9592,18968.0
2017-03-16 13:00:00,37.7,37.7,37.68,37.69,13700.0,34.9592,34.9592,34.9407,34.9499,13700.0
2017-03-16 13:05:00,37.68,37.69,37.64,37.64,2838.0,34.9407,34.9499,34.9036,34.9036,2838.0
2017-03-16 13:10:00,37.62,37.66,37.62,37.66,4860.0,34.885,34.9221,34.885,34.9221,4860.0
2017-03-16 13:15:00,37.66,37.66,37.64,37.64,4204.0,34.9221,34.9221,34.9036,34.9036,4204.0
2017-03-16 13:20:00,37.63,37.65,37.63,37.64,1676.0,34.8943,34.9129,34.8943,34.9036,1676.0
2017-03-16 13:25:00,37.64,37.65,37.64,37.64,1859.0,34.9036,34.9129,34.9036,34.9036,1859.0
2017-03-16 13:30:00,37.65,37.68,37.64,37.66,4996.0,34.9129,34.9407,34.9036,34.9221,4996.0
2017-03-16 13:35:00,37.66,37.66,37.64,37.65,1800.0,34.9221,34.9221,34.9036,34.9129,1800.0
2017-03-16 13:40:00,37.65,37.66,37.64,37.65,3100.0,34.9129,34.9221,34.9036,34.9129,3100.0
2017-03-16 13:45:00,37.65,37.67,37.64,37.67,3572.0,34.9129,34.9314,34.9036,34.9314,3572.0
2017-03-16 13:50:00,37.67,37.67,37.65,37.66,1750.0,34.9314,34.9314,34.9129,34.9221,1750.0
2017-03-16 13:55:00,37.66,37.66,37.61,37.62,20871.0,34.9221,34.9221,34.8758,34.885,20871.0
2017-03-16 14:00:00,37.62,37.63,37.6,37.61,3233.0,34.885,34.8943,34.8665,34.8758,3233.0
2017-03-16 14:05:00,37.62,37.62,37.61,37.62,4100.0,34.885,34.885,34.8758,34.885,4100.0
2017-03-16 14:10:00,37.62,37.64,37.61,37.62,3756.0,34.885,34.9036,34.8758,34.885,3756.0
2017-03-16 14:15:00,37.61,37.61,37.58,37.61,3993.0,34.8758,34.8758,34.8479,34.8758,3993.0
2017-03-16 14:20:00,37.61,37.61,37.57,37.58,7987.0,34.8758,34.8758,34.8387,34.8479,7987.0
2017-03-16 14:25:00,37.59,37.64,37.58,37.64,6819.0,34.8572,34.9036,34.8479,34.9036,6819.0
2017-03-16 14:30:00,37.64,37.69,37.62,37.68,32158.0,34.9036,34.9499,34.885,34.9407,32158.0
2017-03-16 14:35:00,37.68,37.68,37.65,37.65,8571.0,34.9407,34.9407,34.9129,34.9129,8571.0
2017-03-16 14:40:00,37.65,37.65,37.6,37.6,8800.0,34.9129,34.9129,34.8665,34.8665,8800.0
2017-03-16 14:45:00,37.59,37.59,37.57,37.59,3971.0,34.8572,34.8572,34.8387,34.8572,3971.0
2017-03-16 14:50:00,37.6,37.6,37.58,37.58,4633.0,34.8665,34.8665,34.8479,34.8479,4633.0
2017-03-16 14:55:00,37.59,37.61,37.59,37.6,9150.0,34.8572,34.8758,34.8572,34.8665,9150.0
2017-03-16 15:00:00,37.59,37.61,37.56,37.6,15699.0,34.8572,34.8758,34.8294,34.8665,15699.0
2017-03-16 15:05:00,37.59,37.59,37.58,37.59,6567.0,34.8572,34.8572,34.8479,34.8572,6567.0
2017-03-16 15:10:00,37.58,37.6,37.57,37.59,4962.0,34.8479,34.8665,34.8387,34.8572,4962.0
2017-03-16 15:15:00,37.59,37.59,37.57,37.57,4274.0,34.8572,34.8572,34.8387,34.8387,4274.0
2017-03-16 15:20:00,37.58,37.62,37.58,37.61,14865.0,34.8479,34.885,34.8479,34.8758,14865.0
2017-03-16 15:25:00,37.6,37.6,37.55,37.58,36022.0,34.8665,34.8665,34.8201,34.8479,36022.0
2017-03-16 15:30:00,37.58,37.6,37.55,37.59,50244.0,34.8479,34.8665,34.8201,34.8572,50244.0
2017-03-16 15:35:00,37.59,37.6,37.58,37.59,69855.0,34.8572,34.8665,34.8479,34.8572,69855.0
2017-03-16 15:40:00,37.59,37.6,37.58,37.59,57500.0,34.8572,34.8665,34.8479,34.8572,57500.0
2017-03-16 15:45:00,37.6,37.6,37.57,37.59,103085.0,34.8665,34.8665,34.8387,34.8572,103085.0
2017-03-16 15:50:00,37.59,37.59,37.54,37.57,37440.0,34.8572,34.8572,34.8109,34.8387,37440.0
2017-03-16 15:55:00,37.57,37.59,37.57,37.58,54258.0,34.8387,34.8572,34.8387,34.8479,54258.0
2017-03-17 09:30:00,37.59,37.68,37.5,37.5,53112.0,34.9189,35.0025,34.8353,34.8353,53112.0
2017-03-17 09:35:00,37.5,37.54,37.47,37.48,13795.0,34.8353,34.8725,34.8075,34.8168,13795.0
2017-03-17 09:40:00,37.48,37.49,37.4,37.45,23300.0,34.8168,34.826,34.7424,34.7889,23300.0
2017-03-17 09:45:00,37.44,37.44,37.4,37.43,9915.0,34.7796,34.7796,34.7424,34.7703,9915.0
2017-03-17 09:50:00,37.44,37.44,37.37,37.37,1775.0,34.7796,34.7796,34.7146,34.7146,1775.0
2017-03-17 09:55:00,37.37,37.42,37.36,37.39,3620.0,34.7146,34.761,34.7053,34.7332,3620.0
2017-03-17 10:00:00,37.4,37.41,37.37,37.38,27583.0,34.7424,34.7517,34.7146,34.7239,27583.0
2017-03-17 10:05:00,37.38,37.41,37.37,37.41,15053.0,34.7239,34.7517,34.7146,34.7517,15053.0
2017-03-17 10:10:00,37.42,37.43,37.38,37.38,21095.0,34.761,34.7703,34.7239,34.7239,21095.0
2017-03-17 10:15:00,37.38,37.45,37.37,37.45,38176.0,34.7239,34.7889,34.7146,34.7889,38176.0
2017-03-17 10:20:00,37.44,37.44,37.4,37.42,17157.0,34.7796,34.7796,34.7424,34.761,17157.0
2017-03-17 10:25:00,37.41,37.42,37.39,37.42,19970.0,34.7517,34.761,34.7332,34.761,19970.0
2017-03-17 10:30:00,37.44,37.44,37.41,37.43,19836.0,34.7796,34.7796,34.7517,34.7703,19836.0
2017-03-17 10:35:00,37.43,37.43,37.39,37.41,15460.0,34.7703,34.7703,34.7332,34.7517,15460.0
2017-03-17 10:40:00,37.41,37.42,37.36,37.37,17456.0,34.7517,34.761,34.7053,34.7146,17456.0
2017-03-17 10:45:00,37.37,37.39,37.36,37.37,6700.0,34.7146,34.7332,34.7053,34.7146,6700.0
2017-03-17 10:50:00,37.37,37.39,37.37,37.37,7245.0,34.7146,34.7332,34.7146,34.7146,7245.0
2017-03-17 10:55:00,37.37,37.39,37.36,37.36,10174.0,34.7146,34.7332,34.7053,34.7053,10174.0
2017-03-17 11:00:00,37.37,37.37,37.31,37.33,20699.0,34.7146,34.7146,34.6588,34.6774,20699.0
2017-03-17 11:05:00,37.34,37.36,37.32,37.36,14700.0,34.6867,34.7053,34.6681,34.7053,14700.0
2017-03-17 11:10:00,37.36,37.4,37.35,37.39,4765.0,34.7053,34.7424,34.696,34.7332,4765.0
2017-03-17 11:15:00,37.39,37.41,37.39,37.4,5850.0,34.7332,34.7517,34.7332,34.7424,5850.0
2017-03-17 11:20:00,37.4,37.43,37.39,37.39,56616.0,34.7424,34.7703,34.7332,34.7332,56616.0
2017-03-17 11:25:00,37.4,37.44,37.4,37.43,10241.0,34.7424,34.7796,34.7424,34.7703,10241.0
2017-03-17 11:30:00,37.42,37.43,37.4,37.4,20728.0,34.761,34.7703,34.7424,34.7424,20728.0
2017-03-17 11:35:00,37.39,37.39,37.35,37.36,13459.0,34.7332,34.7332,34.696,34.7053,13459.0
2017-03-17 11:40:00,37.36,37.38,37.36,37.38,5200.0,34.7053,34.7239,34.7053,34.7239,5200.0
2017-03-17 11:45:00,37.38,37.41,37.38,37.39,9046.0,34.7239,34.7517,34.7239,34.7332,9046.0
2017-03-17 11:50:00,37.39,37.45,37.39,37.45,19976.0,34.7332,34.7889,34.7332,34.7889,19976.0
2017-03-17 11:55:00,37.45,37.47,37.44,37.46,8592.0,34.7889,34.8075,34.7796,34.7982,8592.0
2017-03-17 12:00:00,37.46,37.46,37.45,37.45,4500.0,34.7982,34.7982,34.7889,34.7889,4500.0
2017-03-17 12:05:00,37.46,37.48,37.45,37.48,14012.0,34.7982,34.8168,34.7889,34.8168,14012.0
2017-03-17 12:10:00,37.48,37.49,37.46,37.49,10800.0,34.8168,34.826,34.7982,34.826,10800.0
2017-03-17 12:15:00,37.49,37.49,37.47,37.47,3112.0,34.826,34.826,34.8075,34.8075,3112.0
2017-03-17 12:20:00,37.48,37.5,37.47,37.47,6837.0,34.8168,34.8353,34.8075,34.8075,6837.0
2017-03-17 12:25:00,37.48,37.48,37.47,37.47,12050.0,34.8168,34.8168,34.8075,34.8075,12050.0
2017-03-17 12:30:00,37.47,37.5,37.47,37.5,9694.0,34.8075,34.8353,34.8075,34.8353,9694.0
2017-03-17 12:35:00,37.51,37.52,37.51,37.51,2100.0,34.8446,34.8539,34.8446,34.8446,2100.0
2017-03-17 12:40:00,37.51,37.53,37.51,37.52,5707.0,34.8446,34.8632,34.8446,34.8539,5707.0
2017-03-17 12:45:00,37.52,37.54,37.51,37.54,15542.0,34.8539,34.8725,34.8446,34.8725,15542.0
2017-03-17 12:50:00,37.54,37.54,37.52,37.53,7321.0,34.8725,34.8725,34.8539,34.8632,7321.0
2017-03-17 12:55:00,37.52,37.54,37.51,37.54,12110.0,34.8539,34.8725,34.8446,34.8725,12110.0
2017-03-17 13:00:00,37.53,37.55,37.53,37.55,3100.0,34.8632,34.8818,34.8632,34.8818,3100.0
2017-03-17 13:05:00,37.54,37.54,37.52,37.52,8800.0,34.8725,34.8725,34.8539,34.8539,8800.0
2017-03-17 13:10:00,37.52,37.53,37.51,37.52,6400.0,34.8539,34.8632,34.8446,34.8539,6400.0
2017-03-17 13:15:00,37.52,37.54,37.52,37.52,11751.0,34.8539,34.8725,34.8539,34.8539,11751.0
2017-03-17 13:20:00,37.52,37.52,37.49,37.51,10550.0,34.8539,34.8539,34.826,34.8446,10550.0
2017-03-17 13:25:00,37.52,37.52,37.51,37.52,1790.0,34.8539,34.8539,34.8446,34.8539,1790.0
2017-03-17 13:30:00,37.52,37.52,37.5,37.51,26350.0,34.8539,34.8539,34.8353,34.8446,26350.0
2017-03-17 13:35:00,37.51,37.52,37.5,37.5,24726.0,34.8446,34.8539,34.8353,34.8353,24726.0
2017-03-17 13:40:00,37.51,37.52,37.5,37.51,4522.0,34.8446,34.8539,34.8353,34.8446,4522.0
2017-03-17 13:45:00,37.5,37.51,37.49,37.5,5783.0,34.8353,34.8446,34.826,34.8353,5783.0
2017-03-17 13:50:00,37.51,37.52,37.5,37.52,7297.0,34.8446,34.8539,34.8353,34.8539,7297.0
2017-03-17 13:55:00,37.52,37.52,37.49,37.5,5450.0,34.8539,34.8539,34.826,34.8353,5450.0
2017-03-17 14:00:00,37.51,37.53,37.5,37.52,8690.0,34.8446,34.8632,34.8353,34.8539,8690.0
2017-03-17 14:05:00,37.52,37.54,37.52,37.53,3098.0,34.8539,34.8725,34.8539,34.8632,3098.0
2017-03-17 14:10:00,37.54,37.56,37.53,37.55,8977.0,34.8725,34.8911,34.8632,34.8818,8977.0
2017-03-17 14:15:00,37.55,37.56,37.53,37.54,51662.0,34.8818,34.8911,34.8632,34.8725,51662.0
2017-03-17 14:20:00,37.54,37.55,37.54,37.54,10909.0,34.8725,34.8818,34.8725,34.8725,10909.0
2017-03-17 14:25:00,37.54,37.55,37.53,37.53,14084.0,34.8725,34.8818,34.8632,34.8632,14084.0
2017-03-17 14:30:00,37.53,37.54,37.52,37.52,7371.0,34.8632,34.8725,34.8539,34.8539,7371.0
2017-03-17 14:35:00,37.51,37.52,37.5,37.51,3508.0,34.8446,34.8539,34.8353,34.8446,3508.0
2017-03-17 14:40:00,37.51,37.52,37.51,37.52,13228.0,34.8446,34.8539,34.8446,34.8539,13228.0
2017-03-17 14:45:00,37.52,37.52,37.5,37.51,4356.0,34.8539,34.8539,34.8353,34.8446,4356.0
2017-03-17 14:50:00,37.51,37.51,37.47,37.47,10596.0,34.8446,34.8446,34.8075,34.8075,10596.0
2017-03-17 14:55:00,37.48,37.48,37.46,37.46,16408.0,34.8168,34.8168,34.7982,34.7982,16408.0
2017-03-17 15:00:00,37.47,37.48,37.45,37.46,30696.0,34.8075,34.8168,34.7889,34.7982,30696.0
2017-03-17 15:05:00,37.46,37.48,37.46,37.47,10800.0,34.7982,34.8168,34.7982,34.8075,10800.0
2017-03-17 15:10:00,37.46,37.47,37.44,37.45,16856.0,34.7982,34.8075,34.7796,34.7889,16856.0
2017-03-17 15:15:00,37.45,37.46,37.45,37.46,2724.0,34.7889,34.7982,34.7889,34.7982,2724.0
2017-03-17 15:20:00,37.46,37.47,37.44,37.44,11001.0,34.7982,34.8075,34.7796,34.7796,11001.0
2017-03-17 15:25:00,37.45,37.46,37.43,37.44,4752.0,34.7889,34.7982,34.7703,34.7796,4752.0
2017-03-17 15:30:00,37.44,37.46,37.43,37.43,17752.0,34.7796,34.7982,34.7703,34.7703,17752.0
2017-03-17 15:35:00,37.43,37.47,37.41,37.46,28688.0,34.7703,34.8075,34.7517,34.7982,28688.0
2017-03-17 15:40:00,37.46,37.48,37.46,37.47,12397.0,34.7982,34.8168,34.7982,34.8075,12397.0
2017-03-17 15:45:00,37.47,37.49,37.46,37.48,25682.0,34.8075,34.826,34.7982,34.8168,25682.0
2017-03-17 15:50:00,37.49,37.52,37.49,37.49,49286.0,34.826,34.8539,34.826,34.826,49286.0
2017-03-17 15:55:00,37.49,37.51,37.45,37.45,152017.0,34.826,34.8446,34.7889,34.7889,152017.0
2017-03-20 09:30:00,37.34,37.48,37.3,37.34,60803.0,34.6867,34.8168,34.6495,34.6867,60803.0
2017-03-20 09:35:00,37.34,37.34,37.25,37.31,23804.0,34.6867,34.6867,34.6031,34.6588,23804.0
2017-03-20 09:40:00,37.31,37.33,37.27,37.28,33689.0,34.6588,34.6774,34.6217,34.631,33689.0
2017-03-20 09:45:00,37.29,37.31,37.27,37.28,30972.0,34.6403,34.6588,34.6217,34.631,30972.0
2017-03-20 09:50:00,37.29,37.31,37.27,37.28,17832.0,34.6403,34.6588,34.6217,34.631,17832.0
2017-03-20 09:55:00,37.28,37.33,37.28,37.3,38533.0,34.631,34.6774,34.631,34.6495,38533.0
2017-03-20 10:00:00,37.29,37.33,37.29,37.32,19666.0,34.6403,34.6774,34.6403,34.6681,19666.0
2017-03-20 10:05:00,37.32,37.37,37.31,37.37,16692.0,34.6681,34.7146,34.6588,34.7146,16692.0
2017-03-20 10:10:00,37.37,37.38,37.36,37.37,17103.0,34.7146,34.7239,34.7053,34.7146,17103.0
2017-03-20 10:15:00,37.37,37.39,37.37,37.38,17324.0,34.7146,34.7332,34.7146,34.7239,17324.0
2017-03-20 10:20:00,37.38,37.38,37.35,37.35,8745.0,34.7239,34.7239,34.696,34.696,8745.0
2017-03-20 10:25:00,37.36,37.37,37.33,37.33,9838.0,34.7053,34.7146,34.6774,34.6774,9838.0
2017-03-20 10:30:00,37.34,37.34,37.28,37.28,17298.0,34.6867,34.6867,34.631,34.631,17298.0
2017-03-20 10:35:00,37.29,37.32,37.29,37.31,8955.0,34.6403,34.6681,34.6403,34.6588,8955.0
2017-03-20 10:40:00,37.31,37.34,37.3,37.33,6906.0,34.6588,34.6867,34.6495,34.6774,6906.0
2017-03-20 10:45:00,37.34,37.35,37.32,37.34,14410.0,34.6867,34.696,34.6681,34.6867,14410.0
2017-03-20 10:50:00,37.35,37.36,37.32,37.33,11812.0,34.696,34.7053,34.6681,34.6774,11812.0
2017-03-20 10:55:00,37.32,37.34,37.3,37.34,11564.0,34.6681,34.6867,34.6495,34.6867,11564.0
2017-03-20 11:00:00,37.34,37.35,37.32,37.32,17925.0,34.6867,34.696,34.6681,34.6681,17925.0
2017-03-20 11:05:00,37.32,37.34,37.31,37.34,12663.0,34.6681,34.6867,34.6588,34.6867,12663.0
2017-03-20 11:10:00,37.34,37.34,37.31,37.32,11306.0,34.6867,34.6867,34.6588,34.6681,11306.0
2017-03-20 11:15:00,37.32,37.35,37.31,37.35,10500.0,34.6681,34.696,34.6588,34.696,10500.0
2017-03-20 11:20:00,37.35,37.35,37.32,37.33,14520.0,34.696,34.696,34.6681,34.6774,14520.0
2017-03-20 11:25:00,37.32,37.36,37.32,37.35,11654.0,34.6681,34.7053,34.6681,34.696,11654.0
2017-03-20 11:30:00,37.35,37.36,37.33,37.35,8600.0,34.696,34.7053,34.6774,34.696,8600.0
2017-03-20 11:35:00,37.35,37.36,37.34,37.35,8043.0,34.696,34.7053,34.6867,34.696,8043.0
2017-03-20 11:40:00,37.35,37.38,37.35,37.38,14583.0,34.696,34.7239,34.696,34.7239,14583.0
2017-03-20 11:45:00,37.37,37.38,37.36,37.37,6683.0,34.7146,34.7239,34.7053,34.7146,6683.0
2017-03-20 11:50:00,37.38,37.4,37.37,37.39,8200.0,34.7239,34.7424,34.7146,34.7332,8200.0
2017-03-20 11:55:00,37.39,37.42,37.39,37.41,13820.0,34.7332,34.761,34.7332,34.7517,13820.0
2017-03-20 12:00:00,37.41,37.42,37.37,37.38,14015.0,34.7517,34.761,34.7146,34.7239,14015.0
2017-03-20 12:05:00,37.38,37.39,37.37,37.37,6900.0,34.7239,34.7332,34.7146,34.7146,6900.0
2017-03-20 12:10:00,37.38,37.41,37.38,37.39,13947.0,34.7239,34.7517,34.7239,34.7332,13947.0
2017-03-20 12:15:00,37.38,37.38,37.35,37.35,5200.0,34.7239,34.7239,34.696,34.696,5200.0
2017-03-20 12:20:00,37.35,37.38,37.34,37.38,8772.0,34.696,34.7239,34.6867,34.7239,8772.0
2017-03-20 12:25:00,37.38,37.39,37.37,37.39,5469.0,34.7239,34.7332,34.7146,34.7332,5469.0
2017-03-20 12:30:00,37.38,37.38,37.35,37.35,7000.0,34.7239,34.7239,34.696,34.696,7000.0
2017-03-20 12:35:00,37.36,37.36,37.33,37.34,5736.0,34.7053,34.7053,34.6774,34.6867,5736.0
2017-03-20 12:40:00,37.34,37.36,37.33,37.36,7700.0,34.6867,34.7053,34.6774,34.7053,7700.0
2017-03-20 12:45:00,37.36,37.39,37.34,37.34,19654.0,34.7053,34.7332,34.6867,34.6867,19654.0
2017-03-20 12:50:00,37.34,37.35,37.33,37.33,7458.0,34.6867,34.696,34.6774,34.6774,7458.0
2017-03-20 12:55:00,37.34,37.36,37.33,37.36,8225.0,34.6867,34.7053,34.6774,34.7053,8225.0
2017-03-20 13:00:00,37.36,37.37,37.35,37.36,11667.0,34.7053,34.7146,34.696,34.7053,11667.0
2017-03-20 13:05:00,37.36,37.37,37.35,37.36,6363.0,34.7053,34.7146,34.696,34.7053,6363.0
2017-03-20 13:10:00,37.36,37.38,37.36,37.38,6500.0,34.7053,34.7239,34.7053,34.7239,6500.0
2017-03-20 13:15:00,37.37,37.38,37.36,37.36,9158.0,34.7146,34.7239,34.7053,34.7053,9158.0
2017-03-20 13:20:00,37.36,37.37,37.35,37.35,14086.0,34.7053,34.7146,34.696,34.696,14086.0
2017-03-20 13:25:00,37.35,37.35,37.34,37.35,13779.0,34.696,34.696,34.6867,34.696,13779.0
2017-03-20 13:30:00,37.34,37.37,37.34,37.37,13393.0,34.6867,34.7146,34.6867,34.7146,13393.0
2017-03-20 13:35:00,37.37,37.37,37.31,37.31,31431.0,34.7146,34.7146,34.6588,34.6588,31431.0
2017-03-20 13:40:00,37.3,37.3,37.25,37.25,14354.0,34.6495,34.6495,34.6031,34.6031,14354.0
2017-03-20 13:45:00,37.25,37.27,37.24,37.26,15569.0,34.6031,34.6217,34.5938,34.6124,15569.0
2017-03-20 13:50:00,37.25,37.27,37.24,37.26,8540.0,34.6031,34.6217,34.5938,34.6124,8540.0
2017-03-20 13:55:00,37.26,37.29,37.25,37.28,13096.0,34.6124,34.6403,34.6031,34.631,13096.0
2017-03-20 14:00:00,37.28,37.29,37.26,37.26,4955.0,34.631,34.6403,34.6124,34.6124,4955.0
2017-03-20 14:05:00,37.27,37.3,37.27,37.3,8056.0,34.6217,34.6495,34.6217,34.6495,8056.0
2017-03-20 14:10:00,37.31,37.31,37.29,37.31,25719.0,34.6588,34.6588,34.6403,34.6588,25719.0
2017-03-20 14:15:00,37.31,37.32,37.31,37.32,6582.0,34.6588,34.6681,34.6588,34.6681,6582.0
2017-03-20 14:20:00,37.33,37.33,37.3,37.3,7363.0,34.6774,34.6774,34.6495,34.6495,7363.0
2017-03-20 14:25:00,37.31,37.32,37.3,37.3,5330.0,34.6588,34.6681,34.6495,34.6495,5330.0
2017-03-20 14:30:00,37.3,37.33,37.3,37.32,8056.0,34.6495,34.6774,34.6495,34.6681,8056.0
2017-03-20 14:35:00,37.32,37.33,37.24,37.27,14217.0,34.6681,34.6774,34.5938,34.6217,14217.0
2017-03-20 14:40:00,37.26,37.28,37.26,37.28,3500.0,34.6124,34.631,34.6124,34.631,3500.0
2017-03-20 14:45:00,37.28,37.28,37.23,37.23,17458.0,34.631,34.631,34.5845,34.5845,17458.0
2017-03-20 14:50:00,37.24,37.26,37.23,37.26,9300.0,34.5938,34.6124,34.5845,34.6124,9300.0
2017-03-20 14:55:00,37.26,37.3,37.26,37.3,15235.0,34.6124,34.6495,34.6124,34.6495,15235.0
2017-03-20 15:00:00,37.29,37.3,37.27,37.29,9010.0,34.6403,34.6495,34.6217,34.6403,9010.0
2017-03-20 15:05:00,37.29,37.31,37.28,37.29,21530.0,34.6403,34.6588,34.631,34.6403,21530.0
2017-03-20 15:10:00,37.3,37.32,37.29,37.32,8186.0,34.6495,34.6681,34.6403,34.6681,8186.0
2017-03-20 15:15:00,37.32,37.34,37.31,37.33,24224.0,34.6681,34.6867,34.6588,34.6774,24224.0
2017-03-20 15:20:00,37.33,37.34,37.32,37.34,7600.0,34.6774,34.6867,34.6681,34.6867,7600.0
2017-03-20 15:25:00,37.34,37.35,37.32,37.33,19287.0,34.6867,34.696,34.6681,34.6774,19287.0
2017-03-20 15:30:00,37.34,37.37,37.34,37.37,13533.0,34.6867,34.7146,34.6867,34.7146,13533.0
2017-03-20 15:35:00,37.37,37.38,37.36,37.36,18068.0,34.7146,34.7239,34.7053,34.7053,18068.0
2017-03-20 15:40:00,37.36,37.37,37.34,37.36,21561.0,34.7053,34.7146,34.6867,34.7053,21561.0
2017-03-20 15:45:00,37.35,37.37,37.35,37.35,14323.0,34.696,34.7146,34.696,34.696,14323.0
2017-03-20 15:50:00,37.36,37.37,37.34,37.34,76380.0,34.7053,34.7146,34.6867,34.6867,76380.0
2017-03-20 15:55:00,37.34,37.35,37.33,37.35,248724.0,34.6867,34.696,34.6774,34.696,248724.0
2017-03-21 09:30:00,37.39,37.45,37.32,37.36,155156.0,34.7332,34.7889,34.6681,34.7053,155156.0
2017-03-21 09:35:00,37.37,37.39,37.32,37.36,94818.0,34.7146,34.7332,34.6681,34.7053,94818.0
2017-03-21 09:40:00,37.35,37.36,37.27,37.35,48014.0,34.696,34.7053,34.6217,34.696,48014.0
2017-03-21 09:45:00,37.35,37.37,37.33,37.33,13634.0,34.696,34.7146,34.6774,34.6774,13634.0
2017-03-21 09:50:00,37.32,37.34,37.3,37.3,14411.0,34.6681,34.6867,34.6495,34.6495,14411.0
2017-03-21 09:55:00,37.3,37.31,37.27,37.27,17269.0,34.6495,34.6588,34.6217,34.6217,17269.0
2017-03-21 10:00:00,37.28,37.3,37.17,37.18,36187.0,34.631,34.6495,34.5288,34.5381,36187.0
2017-03-21 10:05:00,37.17,37.17,37.12,37.16,11905.0,34.5288,34.5288,34.4823,34.5195,11905.0
2017-03-21 10:10:00,37.17,37.18,37.11,37.11,26315.0,34.5288,34.5381,34.473,34.473,26315.0
2017-03-21 10:15:00,37.11,37.15,37.08,37.14,54005.0,34.473,34.5102,34.4452,34.5009,54005.0
2017-03-21 10:20:00,37.13,37.15,37.08,37.08,9619.0,34.4916,34.5102,34.4452,34.4452,9619.0
2017-03-21 10:25:00,37.08,37.09,36.98,36.98,86915.0,34.4452,34.4545,34.3523,34.3523,86915.0
2017-03-21 10:30:00,36.98,37.03,36.96,37.02,28236.0,34.3523,34.3987,34.3337,34.3894,28236.0
2017-03-21 10:35:00,37.02,37.06,37.02,37.04,15325.0,34.3894,34.4266,34.3894,34.408,15325.0
2017-03-21 10:40:00,37.04,37.06,37.03,37.03,11204.0,34.408,34.4266,34.3987,34.3987,11204.0
2017-03-21 10:45:00,37.02,37.02,36.98,36.98,11828.0,34.3894,34.3894,34.3523,34.3523,11828.0
2017-03-21 10:50:00,36.98,36.99,36.9,36.9,73001.0,34.3523,34.3616,34.278,34.278,73001.0
2017-03-21 10:55:00,36.91,36.91,36.83,36.86,36434.0,34.2873,34.2873,34.2129,34.2408,36434.0
2017-03-21 11:00:00,36.86,36.92,36.85,36.86,25181.0,34.2408,34.2966,34.2315,34.2408,25181.0
2017-03-21 11:05:00,36.86,36.9,36.83,36.88,239802.0,34.2408,34.278,34.2129,34.2594,239802.0
2017-03-21 11:10:00,36.88,36.94,36.88,36.91,24908.0,34.2594,34.3151,34.2594,34.2873,24908.0
2017-03-21 11:15:00,36.91,36.91,36.77,36.77,110092.0,34.2873,34.2873,34.1572,34.1572,110092.0
2017-03-21 11:20:00,36.77,36.85,36.76,36.84,38061.0,34.1572,34.2315,34.1479,34.2222,38061.0
2017-03-21 11:25:00,36.83,36.84,36.8,36.8,35296.0,34.2129,34.2222,34.1851,34.1851,35296.0
2017-03-21 11:30:00,36.81,36.83,36.74,36.76,41927.0,34.1944,34.2129,34.1293,34.1479,41927.0
2017-03-21 11:35:00,36.76,36.78,36.73,36.73,54403.0,34.1479,34.1665,34.1201,34.1201,54403.0
2017-03-21 11:40:00,36.72,36.73,36.69,36.73,13770.0,34.1108,34.1201,34.0829,34.1201,13770.0
2017-03-21 11:45:00,36.73,36.78,36.69,36.78,35497.0,34.1201,34.1665,34.0829,34.1665,35497.0
2017-03-21 11:50:00,36.78,36.82,36.76,36.81,25200.0,34.1665,34.2037,34.1479,34.1944,25200.0
2017-03-21 11:55:00,36.82,36.87,36.82,36.87,19848.0,34.2037,34.2501,34.2037,34.2501,19848.0
2017-03-21 12:00:00,36.87,36.89,36.84,36.89,19416.0,34.2501,34.2687,34.2222,34.2687,19416.0
2017-03-21 12:05:00,36.89,36.96,36.88,36.95,30870.0,34.2687,34.3337,34.2594,34.3244,30870.0
2017-03-21 12:10:00,36.95,36.95,36.89,36.9,63100.0,34.3244,34.3244,34.2687,34.278,63100.0
2017-03-21 12:15:00,36.89,36.9,36.85,36.86,73664.0,34.2687,34.278,34.2315,34.2408,73664.0
2017-03-21 12:20:00,36.87,36.88,36.84,36.85,32196.0,34.2501,34.2594,34.2222,34.2315,32196.0
2017-03-21 12:25:00,36.85,36.88,36.83,36.87,19071.0,34.2315,34.2594,34.2129,34.2501,19071.0
2017-03-21 12:30:00,36.87,36.9,36.86,36.88,128273.0,34.2501,34.278,34.2408,34.2594,128273.0
2017-03-21 12:35:00,36.88,36.88,36.85,36.87,4900.0,34.2594,34.2594,34.2315,34.2501,4900.0
2017-03-21 12:40:00,36.87,36.89,36.86,36.88,10943.0,34.2501,34.2687,34.2408,34.2594,10943.0
2017-03-21 12:45:00,36.88,36.88,36.8,36.81,28576.0,34.2594,34.2594,34.1851,34.1944,28576.0
2017-03-21 12:50:00,36.81,36.84,36.79,36.84,24367.0,34.1944,34.2222,34.1758,34.2222,24367.0
2017-03-21 12:55:00,36.83,36.88,36.83,36.84,20599.0,34.2129,34.2594,34.2129,34.2222,20599.0
2017-03-21 13:00:00,36.84,36.84,36.82,36.83,8185.0,34.2222,34.2222,34.2037,34.2129,8185.0
2017-03-21 13:05:00,36.83,36.83,36.79,36.81,11304.0,34.2129,34.2129,34.1758,34.1944,11304.0
2017-03-21 13:10:00,36.8,36.84,36.78,36.78,19980.0,34.1851,34.2222,34.1665,34.1665,19980.0
2017-03-21 13:15:00,36.77,36.83,36.76,36.83,20639.0,34.1572,34.2129,34.1479,34.2129,20639.0
2017-03-21 13:20:00,36.82,36.83,36.76,36.79,82854.0,34.2037,34.2129,34.1479,34.1758,82854.0
2017-03-21 13:25:00,36.79,36.84,36.79,36.84,9200.0,34.1758,34.2222,34.1758,34.2222,9200.0
2017-03-21 13:30:00,36.84,36.88,36.83,36.84,8551.0,34.2222,34.2594,34.2129,34.2222,8551.0
2017-03-21 13:35:00,36.84,36.84,36.81,36.82,8010.0,34.2222,34.2222,34.1944,34.2037,8010.0
2017-03-21 13:40:00,36.82,36.83,36.79,36.8,16889.0,34.2037,34.2129,34.1758,34.1851,16889.0
2017-03-21 13:45:00,36.8,36.81,36.77,36.79,7905.0,34.1851,34.1944,34.1572,34.1758,7905.0
2017-03-21 13:50:00,36.79,36.79,36.73,36.75,11060.0,34.1758,34.1758,34.1201,34.1386,11060.0
2017-03-21 13:55:00,36.75,36.76,36.71,36.72,18035.0,34.1386,34.1479,34.1015,34.1108,18035.0
2017-03-21 14:00:00,36.72,36.76,36.71,36.72,10561.0,34.1108,34.1479,34.1015,34.1108,10561.0
2017-03-21 14:05:00,36.71,36.8,36.7,36.8,10600.0,34.1015,34.1851,34.0922,34.1851,10600.0
2017-03-21 14:10:00,36.79,36.82,36.78,36.81,48223.0,34.1758,34.2037,34.1665,34.1944,48223.0
2017-03-21 14:15:00,36.81,36.87,36.8,36.86,35059.0,34.1944,34.2501,34.1851,34.2408,35059.0
2017-03-21 14:20:00,36.86,36.86,36.81,36.83,37128.0,34.2408,34.2408,34.1944,34.2129,37128.0
2017-03-21 14:25:00,36.84,36.84,36.81,36.83,14242.0,34.2222,34.2222,34.1944,34.2129,14242.0
2017-03-21 14:30:00,36.84,36.9,36.83,36.88,18947.0,34.2222,34.278,34.2129,34.2594,18947.0
2017-03-21 14:35:00,36.89,36.91,36.86,36.88,11917.0,34.2687,34.2873,34.2408,34.2594,11917.0
2017-03-21 14:40:00,36.87,36.87,36.84,36.86,16900.0,34.2501,34.2501,34.2222,34.2408,16900.0
2017-03-21 14:45:00,36.86,36.86,36.76,36.8,31003.0,34.2408,34.2408,34.1479,34.1851,31003.0
2017-03-21 14:50:00,36.8,36.81,36.76,36.8,30179.0,34.1851,34.1944,34.1479,34.1851,30179.0
2017-03-21 14:55:00,36.82,36.85,36.81,36.84,12551.0,34.2037,34.2315,34.1944,34.2222,12551.0
2017-03-21 15:00:00,36.84,36.84,36.8,36.8,25634.0,34.2222,34.2222,34.1851,34.1851,25634.0
2017-03-21 15:05:00,36.82,36.87,36.82,36.84,12124.0,34.2037,34.2501,34.2037,34.2222,12124.0
2017-03-21 15:10:00,36.86,36.87,36.84,36.86,25198.0,34.2408,34.2501,34.2222,34.2408,25198.0
2017-03-21 15:15:00,36.85,36.87,36.82,36.86,15576.0,34.2315,34.2501,34.2037,34.2408,15576.0
2017-03-21 15:20:00,36.85,36.86,36.83,36.84,11317.0,34.2315,34.2408,34.2129,34.2222,11317.0
2017-03-21 15:25:00,36.86,36.88,36.85,36.88,7365.0,34.2408,34.2594,34.2315,34.2594,7365.0
2017-03-21 15:30:00,36.87,36.88,36.8,36.82,49060.0,34.2501,34.2594,34.1851,34.2037,49060.0
2017-03-21 15:35:00,36.82,36.83,36.78,36.78,35252.0,34.2037,34.2129,34.1665,34.1665,35252.0
2017-03-21 15:40:00,36.78,36.8,36.74,36.74,37293.0,34.1665,34.1851,34.1293,34.1293,37293.0
2017-03-21 15:45:00,36.74,36.77,36.74,36.75,30559.0,34.1293,34.1572,34.1293,34.1386,30559.0
2017-03-21 15:50:00,36.76,36.77,36.71,36.75,68539.0,34.1479,34.1572,34.1015,34.1386,68539.0
2017-03-21 15:55:00,36.75,36.75,36.7,36.73,86573.0,34.1386,34.1386,34.0922,34.1201,86573.0
2017-03-22 09:30:00,36.64,36.68,36.47,36.55,128522.0,34.0364,34.0736,33.8785,33.9528,128522.0
2017-03-22 09:35:00,36.54,36.59,36.45,36.5,151294.0,33.9436,33.99,33.8599,33.9064,151294.0
2017-03-22 09:40:00,36.51,36.6,36.49,36.59,74529.0,33.9157,33.9993,33.8971,33.99,74529.0
2017-03-22 09:45:00,36.6,36.74,36.6,36.69,37904.0,33.9993,34.1293,33.9993,34.0829,37904.0
2017-03-22 09:50:00,36.69,36.69,36.58,36.58,30863.0,34.0829,34.0829,33.9807,33.9807,30863.0
2017-03-22 09:55:00,36.59,36.59,36.5,36.51,135851.0,33.99,33.99,33.9064,33.9157,135851.0
2017-03-22 10:00:00,36.51,36.55,36.5,36.51,64659.0,33.9157,33.9528,33.9064,33.9157,64659.0
2017-03-22 10:05:00,36.51,36.53,36.49,36.53,34257.0,33.9157,33.9343,33.8971,33.9343,34257.0
2017-03-22 10:10:00,36.54,36.55,36.51,36.52,28046.0,33.9436,33.9528,33.9157,33.925,28046.0
2017-03-22 10:15:00,36.53,36.56,36.52,36.52,36264.0,33.9343,33.9621,33.925,33.925,36264.0
2017-03-22 10:20:00,36.5,36.55,36.5,36.51,17985.0,33.9064,33.9528,33.9064,33.9157,17985.0
2017-03-22 10:25:00,36.51,36.55,36.5,36.55,24705.0,33.9157,33.9528,33.9064,33.9528,24705.0
2017-03-22 10:30:00,36.54,36.55,36.49,36.54,26138.0,33.9436,33.9528,33.8971,33.9436,26138.0
2017-03-22 10:35:00,36.53,36.65,36.53,36.6,58362.0,33.9343,34.0457,33.9343,33.9993,58362.0
2017-03-22 10:40:00,36.61,36.64,36.6,36.61,100116.0,34.0086,34.0364,33.9993,34.0086,100116.0
2017-03-22 10:45:00,36.6,36.6,36.53,36.53,25200.0,33.9993,33.9993,33.9343,33.9343,25200.0
2017-03-22 10:50:00,36.54,36.55,36.52,36.52,8812.0,33.9436,33.9528,33.925,33.925,8812.0
2017-03-22 10:55:00,36.52,36.59,36.5,36.59,22550.0,33.925,33.99,33.9064,33.99,22550.0
2017-03-22 11:00:00,36.59,36.59,36.53,36.54,22424.0,33.99,33.99,33.9343,33.9436,22424.0
2017-03-22 11:05:00,36.54,36.57,36.53,36.55,14019.0,33.9436,33.9714,33.9343,33.9528,14019.0
2017-03-22 11:10:00,36.55,36.56,36.5,36.52,15224.0,33.9528,33.9621,33.9064,33.925,15224.0
2017-03-22 11:15:00,36.52,36.66,36.52,36.64,25388.0,33.925,34.055,33.925,34.0364,25388.0
2017-03-22 11:20:00,36.64,36.72,36.64,36.72,15162.0,34.0364,34.1108,34.0364,34.1108,15162.0
2017-03-22 11:25:00,36.71,36.71,36.66,36.67,20319.0,34.1015,34.1015,34.055,34.0643,20319.0
2017-03-22 11:30:00,36.68,36.68,36.63,36.63,12107.0,34.0736,34.0736,34.0272,34.0272,12107.0
2017-03-22 11:35:00,36.63,36.68,36.63,36.68,14215.0,34.0272,34.0736,34.0272,34.0736,14215.0
2017-03-22 11:40:00,36.69,36.72,36.69,36.72,9611.0,34.0829,34.1108,34.0829,34.1108,9611.0
2017-03-22 11:45:00,36.71,36.71,36.67,36.69,9200.0,34.1015,34.1015,34.0643,34.0829,9200.0
2017-03-22 11:50:00,36.69,36.69,36.65,36.66,13001.0,34.0829,34.0829,34.0457,34.055,13001.0
2017-03-22 11:55:00,36.66,36.67,36.65,36.67,8694.0,34.055,34.0643,34.0457,34.0643,8694.0
2017-03-22 12:00:00,36.66,36.67,36.65,36.67,30603.0,34.055,34.0643,34.0457,34.0643,30603.0
2017-03-22 12:05:00,36.67,36.67,36.64,36.64,13489.0,34.0643,34.0643,34.0364,34.0364,13489.0
2017-03-22 12:10:00,36.64,36.64,36.58,36.58,16064.0,34.0364,34.0364,33.9807,33.9807,16064.0
2017-03-22 12:15:00,36.58,36.58,36.53,36.54,132396.0,33.9807,33.9807,33.9343,33.9436,132396.0
2017-03-22 12:20:00,36.54,36.55,36.53,36.53,44466.0,33.9436,33.9528,33.9343,33.9343,44466.0
2017-03-22 12:25:00,36.54,36.55,36.53,36.53,26369.0,33.9436,33.9528,33.9343,33.9343,26369.0
2017-03-22 12:30:00,36.53,36.55,36.52,36.55,31388.0,33.9343,33.9528,33.925,33.9528,31388.0
2017-03-22 12:35:00,36.55,36.55,36.53,36.53,15100.0,33.9528,33.9528,33.9343,33.9343,15100.0
2017-03-22 12:40:00,36.54,36.54,36.5,36.5,22772.0,33.9436,33.9436,33.9064,33.9064,22772.0
2017-03-22 12:45:00,36.5,36.53,36.5,36.5,25649.0,33.9064,33.9343,33.9064,33.9064,25649.0
2017-03-22 12:50:00,36.51,36.53,36.48,36.49,25200.0,33.9157,33.9343,33.8878,33.8971,25200.0
2017-03-22 12:55:00,36.48,36.51,36.47,36.5,6838.0,33.8878,33.9157,33.8785,33.9064,6838.0
2017-03-22 13:00:00,36.5,36.5,36.41,36.44,36390.0,33.9064,33.9064,33.8228,33.8507,36390.0
2017-03-22 13:05:00,36.44,36.45,36.4,36.43,35103.0,33.8507,33.8599,33.8135,33.8414,35103.0
2017-03-22 13:10:00,36.44,36.45,36.42,36.43,8613.0,33.8507,33.8599,33.8321,33.8414,8613.0
2017-03-22 13:15:00,36.42,36.53,36.42,36.52,16913.0,33.8321,33.9343,33.8321,33.925,16913.0
2017-03-22 13:20:00,36.52,36.55,36.51,36.53,22594.0,33.925,33.9528,33.9157,33.9343,22594.0
2017-03-22 13:25:00,36.54,36.54,36.51,36.52,41700.0,33.9436,33.9436,33.9157,33.925,41700.0
2017-03-22 13:30:00,36.52,36.55,36.51,36.54,25333.0,33.925,33.9528,33.9157,33.9436,25333.0
2017-03-22 13:35:00,36.55,36.57,36.52,36.57,17459.0,33.9528,33.9714,33.925,33.9714,17459.0
2017-03-22 13:40:00,36.57,36.58,36.54,36.55,9013.0,33.9714,33.9807,33.9436,33.9528,9013.0
2017-03-22 13:45:00,36.55,36.56,36.47,36.49,21602.0,33.9528,33.9621,33.8785,33.8971,21602.0
2017-03-22 13:50:00,36.49,36.5,36.48,36.5,4576.0,33.8971,33.9064,33.8878,33.9064,4576.0
2017-03-22 13:55:00,36.5,36.51,36.48,36.48,16032.0,33.9064,33.9157,33.8878,33.8878,16032.0
2017-03-22 14:00:00,36.48,36.55,36.48,36.54,10100.0,33.8878,33.9528,33.8878,33.9436,10100.0
2017-03-22 14:05:00,36.53,36.55,36.53,36.54,11425.0,33.9343,33.9528,33.9343,33.9436,11425.0
2017-03-22 14:10:00,36.55,36.58,36.54,36.54,12104.0,33.9528,33.9807,33.9436,33.9436,12104.0
2017-03-22 14:15:00,36.54,36.55,36.52,36.52,10923.0,33.9436,33.9528,33.925,33.925,10923.0
2017-03-22 14:20:00,36.53,36.54,36.52,36.53,15691.0,33.9343,33.9436,33.925,33.9343,15691.0
2017-03-22 14:25:00,36.53,36.53,36.49,36.49,6800.0,33.9343,33.9343,33.8971,33.8971,6800.0
2017-03-22 14:30:00,36.49,36.52,36.49,36.52,5958.0,33.8971,33.925,33.8971,33.925,5958.0
2017-03-22 14:35:00,36.52,36.58,36.52,36.58,4935.0,33.925,33.9807,33.925,33.9807,4935.0
2017-03-22 14:40:00,36.58,36.58,36.56,36.58,10716.0,33.9807,33.9807,33.9621,33.9807,10716.0
2017-03-22 14:45:00,36.58,36.59,36.56,36.58,5638.0,33.9807,33.99,33.9621,33.9807,5638.0
2017-03-22 14:50:00,36.58,36.61,36.58,36.61,6500.0,33.9807,34.0086,33.9807,34.0086,6500.0
2017-03-22 14:55:00,36.6,36.6,36.58,36.58,4725.0,33.9993,33.9993,33.9807,33.9807,4725.0
2017-03-22 15:00:00,36.59,36.6,36.57,36.57,13603.0,33.99,33.9993,33.9714,33.9714,13603.0
2017-03-22 15:05:00,36.57,36.59,36.57,36.59,15235.0,33.9714,33.99,33.9714,33.99,15235.0
2017-03-22 15:10:00,36.59,36.61,36.57,36.61,13861.0,33.99,34.0086,33.9714,34.0086,13861.0
2017-03-22 15:15:00,36.6,36.66,36.6,36.66,12220.0,33.9993,34.055,33.9993,34.055,12220.0
2017-03-22 15:20:00,36.67,36.71,36.67,36.7,22128.0,34.0643,34.1015,34.0643,34.0922,22128.0
2017-03-22 15:25:00,36.7,36.71,36.65,36.65,35024.0,34.0922,34.1015,34.0457,34.0457,35024.0
2017-03-22 15:30:00,36.66,36.66,36.64,36.65,22566.0,34.055,34.055,34.0364,34.0457,22566.0
2017-03-22 15:35:00,36.65,36.67,36.63,36.65,41032.0,34.0457,34.0643,34.0272,34.0457,41032.0
2017-03-22 15:40:00,36.66,36.69,36.65,36.67,118269.0,34.055,34.0829,34.0457,34.0643,118269.0
2017-03-22 15:45:00,36.67,36.71,36.67,36.71,199085.0,34.0643,34.1015,34.0643,34.1015,199085.0
2017-03-22 15:50:00,36.71,36.73,36.7,36.72,98061.0,34.1015,34.1201,34.0922,34.1108,98061.0
2017-03-22 15:55:00,36.72,36.74,36.7,36.7,232813.0,34.1108,34.1293,34.0922,34.0922,232813.0
2017-03-23 09:30:00,36.75,36.79,36.63,36.66,30134.0,34.1386,34.1758,34.0272,34.055,30134.0
2017-03-23 09:35:00,36.64,36.81,36.64,36.78,36061.0,34.0364,34.1944,34.0364,34.1665,36061.0
2017-03-23 09:40:00,36.78,36.84,36.77,36.8,22079.0,34.1665,34.2222,34.1572,34.1851,22079.0
2017-03-23 09:45:00,36.79,36.87,36.79,36.83,15075.0,34.1758,34.2501,34.1758,34.2129,15075.0
2017-03-23 09:50:00,36.83,36.83,36.76,36.77,8060.0,34.2129,34.2129,34.1479,34.1572,8060.0
2017-03-23 09:55:00,36.77,36.84,36.77,36.83,5315.0,34.1572,34.2222,34.1572,34.2129,5315.0
2017-03-23 10:00:00,36.84,36.94,36.84,36.9,115365.0,34.2222,34.3151,34.2222,34.278,115365.0
2017-03-23 10:05:00,36.9,36.92,36.87,36.91,169609.0,34.278,34.2966,34.2501,34.2873,169609.0
2017-03-23 10:10:00,36.91,36.92,36.88,36.9,35705.0,34.2873,34.2966,34.2594,34.278,35705.0
2017-03-23 10:15:00,36.91,36.91,36.8,36.81,86922.0,34.2873,34.2873,34.1851,34.1944,86922.0
2017-03-23 10:20:00,36.83,36.88,36.83,36.85,7490.0,34.2129,34.2594,34.2129,34.2315,7490.0
2017-03-23 10:25:00,36.83,36.83,36.8,36.82,3758.0,34.2129,34.2129,34.1851,34.2037,3758.0
2017-03-23 10:30:00,36.83,36.88,36.82,36.87,9717.0,34.2129,34.2594,34.2037,34.2501,9717.0
2017-03-23 10:35:00,36.87,36.92,36.87,36.92,42748.0,34.2501,34.2966,34.2501,34.2966,42748.0
2017-03-23 10:40:00,36.92,36.96,36.92,36.92,31304.0,34.2966,34.3337,34.2966,34.2966,31304.0
2017-03-23 10:45:00,36.91,36.92,36.9,36.9,4500.0,34.2873,34.2966,34.278,34.278,4500.0
2017-03-23 10:50:00,36.91,36.98,36.91,36.98,206192.0,34.2873,34.3523,34.2873,34.3523,206192.0
2017-03-23 10:55:00,36.99,37.01,36.95,36.95,12899.0,34.3616,34.3802,34.3244,34.3244,12899.0
2017-03-23 11:00:00,36.94,36.99,36.94,36.98,11412.0,34.3151,34.3616,34.3151,34.3523,11412.0
2017-03-23 11:05:00,36.97,37.05,36.97,37.05,11399.0,34.343,34.4173,34.343,34.4173,11399.0
2017-03-23 11:10:00,37.04,37.06,37.03,37.05,14955.0,34.408,34.4266,34.3987,34.4173,14955.0
2017-03-23 11:15:00,37.06,37.07,37.02,37.04,4447.0,34.4266,34.4359,34.3894,34.408,4447.0
2017-03-23 11:20:00,37.01,37.01,36.98,37.01,2700.0,34.3802,34.3802,34.3523,34.3802,2700.0
2017-03-23 11:25:00,37.01,37.04,37.0,37.03,23098.0,34.3802,34.408,34.3709,34.3987,23098.0
2017-03-23 11:30:00,37.02,37.03,37.02,37.02,3525.0,34.3894,34.3987,34.3894,34.3894,3525.0
2017-03-23 11:35:00,37.01,37.03,36.98,37.02,3478.0,34.3802,34.3987,34.3523,34.3894,3478.0
2017-03-23 11:40:00,37.02,37.02,36.98,36.99,2917.0,34.3894,34.3894,34.3523,34.3616,2917.0
2017-03-23 11:45:00,36.99,37.0,36.96,36.98,2625.0,34.3616,34.3709,34.3337,34.3523,2625.0
2017-03-23 11:50:00,36.98,36.98,36.97,36.97,1300.0,34.3523,34.3523,34.343,34.343,1300.0
2017-03-23 11:55:00,36.97,36.97,36.94,36.95,13333.0,34.343,34.343,34.3151,34.3244,13333.0
2017-03-23 12:00:00,36.96,36.98,36.96,36.97,1968.0,34.3337,34.3523,34.3337,34.343,1968.0
2017-03-23 12:05:00,36.98,37.0,36.98,36.99,3692.0,34.3523,34.3709,34.3523,34.3616,3692.0
2017-03-23 12:10:00,37.0,37.02,36.99,37.01,47140.0,34.3709,34.3894,34.3616,34.3802,47140.0
2017-03-23 12:15:00,37.02,37.03,37.01,37.01,9643.0,34.3894,34.3987,34.3802,34.3802,9643.0
2017-03-23 12:20:00,37.02,37.03,37.01,37.03,3002.0,34.3894,34.3987,34.3802,34.3987,3002.0
2017-03-23 12:25:00,37.03,37.03,37.01,37.02,1940.0,34.3987,34.3987,34.3802,34.3894,1940.0
2017-03-23 12:30:00,37.01,37.01,37.0,37.01,3120.0,34.3802,34.3802,34.3709,34.3802,3120.0
2017-03-23 12:35:00,37.04,37.04,37.02,37.03,8805.0,34.408,34.408,34.3894,34.3987,8805.0
2017-03-23 12:40:00,37.03,37.04,37.03,37.04,5605.0,34.3987,34.408,34.3987,34.408,5605.0
2017-03-23 12:45:00,37.05,37.06,37.03,37.03,21835.0,34.4173,34.4266,34.3987,34.3987,21835.0
2017-03-23 12:50:00,37.03,37.05,37.03,37.05,4132.0,34.3987,34.4173,34.3987,34.4173,4132.0
2017-03-23 12:55:00,37.05,37.1,37.05,37.08,5267.0,34.4173,34.4638,34.4173,34.4452,5267.0
2017-03-23 13:00:00,37.08,37.08,36.97,36.97,10411.0,34.4452,34.4452,34.343,34.343,10411.0
2017-03-23 13:05:00,36.97,36.99,36.92,36.92,11514.0,34.343,34.3616,34.2966,34.2966,11514.0
2017-03-23 13:10:00,36.92,36.94,36.89,36.93,11917.0,34.2966,34.3151,34.2687,34.3058,11917.0
2017-03-23 13:15:00,36.93,36.95,36.9,36.93,9511.0,34.3058,34.3244,34.278,34.3058,9511.0
2017-03-23 13:20:00,36.93,36.98,36.93,36.98,8300.0,34.3058,34.3523,34.3058,34.3523,8300.0
2017-03-23 13:25:00,36.97,36.98,36.91,36.92,15395.0,34.343,34.3523,34.2873,34.2966,15395.0
2017-03-23 13:30:00,36.92,36.95,36.91,36.95,7973.0,34.2966,34.3244,34.2873,34.3244,7973.0
2017-03-23 13:35:00,36.95,36.96,36.91,36.91,5901.0,34.3244,34.3337,34.2873,34.2873,5901.0
2017-03-23 13:40:00,36.91,36.95,36.9,36.93,5347.0,34.2873,34.3244,34.278,34.3058,5347.0
2017-03-23 13:45:00,36.95,36.97,36.94,36.97,12910.0,34.3244,34.343,34.3151,34.343,12910.0
2017-03-23 13:50:00,36.98,37.01,36.98,37.01,2500.0,34.3523,34.3802,34.3523,34.3802,2500.0
2017-03-23 13:55:00,37.0,37.0,36.96,36.96,3931.0,34.3709,34.3709,34.3337,34.3337,3931.0
2017-03-23 14:00:00,36.95,36.95,36.94,36.95,3145.0,34.3244,34.3244,34.3151,34.3244,3145.0
2017-03-23 14:05:00,36.97,36.97,36.94,36.97,3299.0,34.343,34.343,34.3151,34.343,3299.0
2017-03-23 14:10:00,36.96,36.96,36.95,36.95,1700.0,34.3337,34.3337,34.3244,34.3244,1700.0
2017-03-23 14:15:00,36.95,36.96,36.94,36.95,7288.0,34.3244,34.3337,34.3151,34.3244,7288.0
2017-03-23 14:20:00,36.95,36.96,36.93,36.93,3694.0,34.3244,34.3337,34.3058,34.3058,3694.0
2017-03-23 14:25:00,36.93,36.95,36.92,36.94,9142.0,34.3058,34.3244,34.2966,34.3151,9142.0
2017-03-23 14:30:00,36.94,36.94,36.92,36.92,4928.0,34.3151,34.3151,34.2966,34.2966,4928.0
2017-03-23 14:35:00,36.92,36.95,36.89,36.95,10399.0,34.2966,34.3244,34.2687,34.3244,10399.0
2017-03-23 14:40:00,36.94,36.94,36.92,36.94,3100.0,34.3151,34.3151,34.2966,34.3151,3100.0
2017-03-23 14:45:00,36.94,36.94,36.93,36.93,4555.0,34.3151,34.3151,34.3058,34.3058,4555.0
2017-03-23 14:50:00,36.93,36.93,36.93,36.93,2800.0,34.3058,34.3058,34.3058,34.3058,2800.0
2017-03-23 14:55:00,36.94,36.97,36.92,36.92,9982.0,34.3151,34.343,34.2966,34.2966,9982.0
2017-03-23 15:00:00,36.91,36.92,36.89,36.9,9822.0,34.2873,34.2966,34.2687,34.278,9822.0
2017-03-23 15:05:00,36.91,36.93,36.91,36.91,5500.0,34.2873,34.3058,34.2873,34.2873,5500.0
2017-03-23 15:10:00,36.91,36.92,36.86,36.86,12223.0,34.2873,34.2966,34.2408,34.2408,12223.0
2017-03-23 15:15:00,36.87,36.87,36.82,36.83,30900.0,34.2501,34.2501,34.2037,34.2129,30900.0
2017-03-23 15:20:00,36.83,36.88,36.83,36.86,10520.0,34.2129,34.2594,34.2129,34.2408,10520.0
2017-03-23 15:25:00,36.86,36.86,36.81,36.81,13025.0,34.2408,34.2408,34.1944,34.1944,13025.0
2017-03-23 15:30:00,36.81,36.83,36.76,36.77,33939.0,34.1944,34.2129,34.1479,34.1572,33939.0
2017-03-23 15:35:00,36.78,36.83,36.78,36.83,28539.0,34.1665,34.2129,34.1665,34.2129,28539.0
2017-03-23 15:40:00,36.84,36.85,36.79,36.79,15533.0,34.2222,34.2315,34.1758,34.1758,15533.0
2017-03-23 15:45:00,36.79,36.86,36.78,36.86,49518.0,34.1758,34.2408,34.1665,34.2408,49518.0
2017-03-23 15:50:00,36.86,36.86,36.8,36.84,42410.0,34.2408,34.2408,34.1851,34.2222,42410.0
2017-03-23 15:55:00,36.83,36.9,36.81,36.86,160385.0,34.2129,34.278,34.1944,34.2408,160385.0
2017-03-24 09:30:00,36.91,36.98,36.83,36.92,36300.0,34.2873,34.3523,34.2129,34.2966,36300.0
2017-03-24 09:35:00,36.93,36.99,36.89,36.95,51497.0,34.3058,34.3616,34.2687,34.3244,51497.0
2017-03-24 09:40:00,36.96,36.99,36.92,36.99,9185.0,34.3337,34.3616,34.2966,34.3616,9185.0
2017-03-24 09:45:00,36.98,36.98,36.91,36.98,5069.0,34.3523,34.3523,34.2873,34.3523,5069.0
2017-03-24 09:50:00,36.98,37.0,36.96,36.97,3600.0,34.3523,34.3709,34.3337,34.343,3600.0
2017-03-24 09:55:00,36.96,36.96,36.91,36.91,6200.0,34.3337,34.3337,34.2873,34.2873,6200.0
2017-03-24 10:00:00,36.91,36.93,36.88,36.88,24532.0,34.2873,34.3058,34.2594,34.2594,24532.0
2017-03-24 10:05:00,36.88,36.96,36.87,36.96,23958.0,34.2594,34.3337,34.2501,34.3337,23958.0
2017-03-24 10:10:00,36.96,36.96,36.9,36.94,13417.0,34.3337,34.3337,34.278,34.3151,13417.0
2017-03-24 10:15:00,36.94,36.97,36.92,36.94,18522.0,34.3151,34.343,34.2966,34.3151,18522.0
2017-03-24 10:20:00,36.94,36.95,36.88,36.89,20584.0,34.3151,34.3244,34.2594,34.2687,20584.0
2017-03-24 10:25:00,36.89,36.92,36.87,36.91,24208.0,34.2687,34.2966,34.2501,34.2873,24208.0
2017-03-24 10:30:00,36.91,36.94,36.89,36.91,29168.0,34.2873,34.3151,34.2687,34.2873,29168.0
2017-03-24 10:35:00,36.9,36.91,36.88,36.88,25870.0,34.278,34.2873,34.2594,34.2594,25870.0
2017-03-24 10:40:00,36.88,36.94,36.88,36.93,7245.0,34.2594,34.3151,34.2594,34.3058,7245.0
2017-03-24 10:45:00,36.93,36.94,36.92,36.93,4400.0,34.3058,34.3151,34.2966,34.3058,4400.0
2017-03-24 10:50:00,36.92,36.93,36.91,36.93,3000.0,34.2966,34.3058,34.2873,34.3058,3000.0
2017-03-24 10:55:00,36.93,36.95,36.93,36.94,7800.0,34.3058,34.3244,34.3058,34.3151,7800.0
2017-03-24 11:00:00,36.96,36.98,36.94,36.97,18929.0,34.3337,34.3523,34.3151,34.343,18929.0
2017-03-24 11:05:00,36.98,36.99,36.94,36.95,5205.0,34.3523,34.3616,34.3151,34.3244,5205.0
2017-03-24 11:10:00,36.95,36.96,36.94,36.95,2712.0,34.3244,34.3337,34.3151,34.3244,2712.0
2017-03-24 11:15:00,36.94,36.95,36.92,36.92,6900.0,34.3151,34.3244,34.2966,34.2966,6900.0
2017-03-24 11:20:00,36.92,36.92,36.89,36.9,2550.0,34.2966,34.2966,34.2687,34.278,2550.0
2017-03-24 11:25:00,36.9,36.92,36.89,36.91,2406.0,34.278,34.2966,34.2687,34.2873,2406.0
2017-03-24 11:30:00,36.91,36.95,36.91,36.95,9381.0,34.2873,34.3244,34.2873,34.3244,9381.0
2017-03-24 11:35:00,36.95,36.95,36.92,36.94,18123.0,34.3244,34.3244,34.2966,34.3151,18123.0
2017-03-24 11:40:00,36.94,36.94,36.91,36.92,3080.0,34.3151,34.3151,34.2873,34.2966,3080.0
2017-03-24 11:45:00,36.91,36.92,36.9,36.91,3765.0,34.2873,34.2966,34.278,34.2873,3765.0
2017-03-24 11:50:00,36.91,36.94,36.91,36.93,6269.0,34.2873,34.3151,34.2873,34.3058,6269.0
2017-03-24 11:55:00,36.94,36.96,36.93,36.96,2322.0,34.3151,34.3337,34.3058,34.3337,2322.0
2017-03-24 12:00:00,36.95,36.98,36.95,36.97,5033.0,34.3244,34.3523,34.3244,34.343,5033.0
2017-03-24 12:05:00,36.97,36.98,36.96,36.98,2740.0,34.343,34.3523,34.3337,34.3523,2740.0
2017-03-24 12:10:00,36.98,36.99,36.9,36.93,29965.0,34.3523,34.3616,34.278,34.3058,29965.0
2017-03-24 12:15:00,36.92,36.94,36.92,36.94,4422.0,34.2966,34.3151,34.2966,34.3151,4422.0
2017-03-24 12:20:00,36.92,36.93,36.89,36.91,53457.0,34.2966,34.3058,34.2687,34.2873,53457.0
2017-03-24 12:25:00,36.91,36.98,36.9,36.96,31987.0,34.2873,34.3523,34.278,34.3337,31987.0
2017-03-24 12:30:00,36.97,36.98,36.92,36.92,3323.0,34.343,34.3523,34.2966,34.2966,3323.0
2017-03-24 12:35:00,36.93,36.95,36.93,36.95,5400.0,34.3058,34.3244,34.3058,34.3244,5400.0
2017-03-24 12:40:00,36.95,36.96,36.94,36.96,3550.0,34.3244,34.3337,34.3151,34.3337,3550.0
2017-03-24 12:45:00,36.95,36.96,36.94,36.96,4412.0,34.3244,34.3337,34.3151,34.3337,4412.0
2017-03-24 12:50:00,36.96,36.96,36.91,36.94,12600.0,34.3337,34.3337,34.2873,34.3151,12600.0
2017-03-24 12:55:00,36.94,36.94,36.91,36.91,1800.0,34.3151,34.3151,34.2873,34.2873,1800.0
2017-03-24 13:00:00,36.92,36.93,36.91,36.91,2700.0,34.2966,34.3058,34.2873,34.2873,2700.0
2017-03-24 13:05:00,36.91,36.92,36.88,36.89,10712.0,34.2873,34.2966,34.2594,34.2687,10712.0
2017-03-24 13:10:00,36.9,36.9,36.87,36.89,3458.0,34.278,34.278,34.2501,34.2687,3458.0
2017-03-24 13:15:00,36.89,36.91,36.89,36.9,1400.0,34.2687,34.2873,34.2687,34.278,1400.0
2017-03-24 13:20:00,36.88,36.89,36.88,36.89,5554.0,34.2594,34.2687,34.2594,34.2687,5554.0
2017-03-24 13:25:00,36.9,36.93,36.89,36.91,10196.0,34.278,34.3058,34.2687,34.2873,10196.0
2017-03-24 13:30:00,36.91,36.92,36.91,36.91,4100.0,34.2873,34.2966,34.2873,34.2873,4100.0
2017-03-24 13:35:00,36.91,36.91,36.86,36.87,6680.0,34.2873,34.2873,34.2408,34.2501,6680.0
2017-03-24 13:40:00,36.86,36.88,36.85,36.86,6200.0,34.2408,34.2594,34.2315,34.2408,6200.0
2017-03-24 13:45:00,36.86,36.88,36.85,36.88,7759.0,34.2408,34.2594,34.2315,34.2594,7759.0
2017-03-24 13:50:00,36.87,36.87,36.84,36.84,13270.0,34.2501,34.2501,34.2222,34.2222,13270.0
2017-03-24 13:55:00,36.83,36.83,36.8,36.8,12652.0,34.2129,34.2129,34.1851,34.1851,12652.0
2017-03-24 14:00:00,36.81,36.83,36.81,36.82,6721.0,34.1944,34.2129,34.1944,34.2037,6721.0
2017-03-24 14:05:00,36.83,36.83,36.82,36.82,6399.0,34.2129,34.2129,34.2037,34.2037,6399.0
2017-03-24 14:10:00,36.82,36.83,36.81,36.81,4215.0,34.2037,34.2129,34.1944,34.1944,4215.0
2017-03-24 14:15:00,36.82,36.84,36.81,36.84,7507.0,34.2037,34.2222,34.1944,34.2222,7507.0
2017-03-24 14:20:00,36.84,36.84,36.82,36.83,3322.0,34.2222,34.2222,34.2037,34.2129,3322.0
2017-03-24 14:25:00,36.83,36.84,36.79,36.8,13707.0,34.2129,34.2222,34.1758,34.1851,13707.0
2017-03-24 14:30:00,36.8,36.82,36.8,36.8,2966.0,34.1851,34.2037,34.1851,34.1851,2966.0
2017-03-24 14:35:00,36.8,36.8,36.78,36.78,10856.0,34.1851,34.1851,34.1665,34.1665,10856.0
2017-03-24 14:40:00,36.78,36.78,36.76,36.76,12539.0,34.1665,34.1665,34.1479,34.1479,12539.0
2017-03-24 14:45:00,36.77,36.78,36.73,36.73,11168.0,34.1572,34.1665,34.1201,34.1201,11168.0
2017-03-24 14:50:00,36.73,36.74,36.69,36.69,17390.0,34.1201,34.1293,34.0829,34.0829,17390.0
2017-03-24 14:55:00,36.7,36.71,36.69,36.69,2900.0,34.0922,34.1015,34.0829,34.0829,2900.0
2017-03-24 15:00:00,36.7,36.7,36.66,36.68,12448.0,34.0922,34.0922,34.055,34.0736,12448.0
2017-03-24 15:05:00,36.67,36.67,36.63,36.66,13925.0,34.0643,34.0643,34.0272,34.055,13925.0
2017-03-24 15:10:00,36.66,36.67,36.63,36.64,8167.0,34.055,34.0643,34.0272,34.0364,8167.0
2017-03-24 15:15:00,36.64,36.65,36.61,36.63,12727.0,34.0364,34.0457,34.0086,34.0272,12727.0
2017-03-24 15:20:00,36.64,36.67,36.64,36.67,6846.0,34.0364,34.0643,34.0364,34.0643,6846.0
2017-03-24 15:25:00,36.68,36.71,36.67,36.7,6872.0,34.0736,34.1015,34.0643,34.0922,6872.0
2017-03-24 15:30:00,36.69,36.74,36.66,36.74,35387.0,34.0829,34.1293,34.055,34.1293,35387.0
2017-03-24 15:35:00,36.73,36.84,36.72,36.84,60044.0,34.1201,34.2222,34.1108,34.2222,60044.0
2017-03-24 15:40:00,36.85,36.89,36.84,36.85,41525.0,34.2315,34.2687,34.2222,34.2315,41525.0
2017-03-24 15:45:00,36.85,36.85,36.73,36.77,65585.0,34.2315,34.2315,34.1201,34.1572,65585.0
2017-03-24 15:50:00,36.76,36.83,36.76,36.81,49321.0,34.1479,34.2129,34.1479,34.1944,49321.0
2017-03-24 15:55:00,36.81,36.83,36.75,36.77,111819.0,34.1944,34.2129,34.1386,34.1572,111819.0
2017-03-27 09:30:00,36.42,36.44,36.31,36.37,71600.0,33.8321,33.8507,33.7299,33.7856,71600.0
2017-03-27 09:35:00,36.36,36.41,36.24,36.3,35451.0,33.7763,33.8228,33.6649,33.7206,35451.0
2017-03-27 09:40:00,36.33,36.33,36.24,36.28,8576.0,33.7485,33.7485,33.6649,33.702,8576.0
2017-03-27 09:45:00,36.27,36.42,36.26,36.41,24068.0,33.6927,33.8321,33.6834,33.8228,24068.0
2017-03-27 09:50:00,36.42,36.52,36.41,36.45,16106.0,33.8321,33.925,33.8228,33.8599,16106.0
2017-03-27 09:55:00,36.44,36.48,36.43,36.47,17090.0,33.8507,33.8878,33.8414,33.8785,17090.0
2017-03-27 10:00:00,36.47,36.49,36.37,36.38,18376.0,33.8785,33.8971,33.7856,33.7949,18376.0
2017-03-27 10:05:00,36.39,36.44,36.38,36.4,9000.0,33.8042,33.8507,33.7949,33.8135,9000.0
2017-03-27 10:10:00,36.41,36.48,36.41,36.47,39657.0,33.8228,33.8878,33.8228,33.8785,39657.0
2017-03-27 10:15:00,36.45,36.47,36.39,36.39,10865.0,33.8599,33.8785,33.8042,33.8042,10865.0
2017-03-27 10:20:00,36.4,36.43,36.39,36.43,2900.0,33.8135,33.8414,33.8042,33.8414,2900.0
2017-03-27 10:25:00,36.43,36.48,36.42,36.46,6315.0,33.8414,33.8878,33.8321,33.8692,6315.0
2017-03-27 10:30:00,36.46,36.54,36.46,36.53,8361.0,33.8692,33.9436,33.8692,33.9343,8361.0
2017-03-27 10:35:00,36.53,36.56,36.49,36.49,4318.0,33.9343,33.9621,33.8971,33.8971,4318.0
2017-03-27 10:40:00,36.48,36.55,36.48,36.55,77273.0,33.8878,33.9528,33.8878,33.9528,77273.0
2017-03-27 10:45:00,36.55,36.55,36.51,36.51,17174.0,33.9528,33.9528,33.9157,33.9157,17174.0
2017-03-27 10:50:00,36.5,36.53,36.49,36.52,6100.0,33.9064,33.9343,33.8971,33.925,6100.0
2017-03-27 10:55:00,36.51,36.56,36.5,36.54,7847.0,33.9157,33.9621,33.9064,33.9436,7847.0
2017-03-27 11:00:00,36.54,36.56,36.54,36.54,2872.0,33.9436,33.9621,33.9436,33.9436,2872.0
2017-03-27 11:05:00,36.54,36.56,36.54,36.54,2844.0,33.9436,33.9621,33.9436,33.9436,2844.0
2017-03-27 11:10:00,36.54,36.57,36.53,36.54,14925.0,33.9436,33.9714,33.9343,33.9436,14925.0
2017-03-27 11:15:00,36.54,36.56,36.54,36.54,2900.0,33.9436,33.9621,33.9436,33.9436,2900.0
2017-03-27 11:20:00,36.54,36.58,36.53,36.58,12222.0,33.9436,33.9807,33.9343,33.9807,12222.0
2017-03-27 11:25:00,36.58,36.62,36.56,36.62,5054.0,33.9807,34.0179,33.9621,34.0179,5054.0
2017-03-27 11:30:00,36.62,36.66,36.61,36.64,15926.0,34.0179,34.055,34.0086,34.0364,15926.0
2017-03-27 11:35:00,36.65,36.69,36.64,36.68,6300.0,34.0457,34.0829,34.0364,34.0736,6300.0
2017-03-27 11:40:00,36.69,36.71,36.67,36.67,11851.0,34.0829,34.1015,34.0643,34.0643,11851.0
2017-03-27 11:45:00,36.67,36.67,36.65,36.65,14835.0,34.0643,34.0643,34.0457,34.0457,14835.0
2017-03-27 11:50:00,36.64,36.64,36.6,36.61,2500.0,34.0364,34.0364,33.9993,34.0086,2500.0
2017-03-27 11:55:00,36.62,36.66,36.62,36.65,5738.0,34.0179,34.055,34.0179,34.0457,5738.0
2017-03-27 12:00:00,36.65,36.67,36.61,36.66,10100.0,34.0457,34.0643,34.0086,34.055,10100.0
2017-03-27 12:05:00,36.67,36.7,36.67,36.68,3393.0,34.0643,34.0922,34.0643,34.0736,3393.0
2017-03-27 12:10:00,36.68,36.7,36.68,36.68,2200.0,34.0736,34.0922,34.0736,34.0736,2200.0
2017-03-27 12:15:00,36.68,36.7,36.66,36.7,1939.0,34.0736,34.0922,34.055,34.0922,1939.0
2017-03-27 12:20:00,36.71,36.72,36.69,36.69,3840.0,34.1015,34.1108,34.0829,34.0829,3840.0
2017-03-27 12:25:00,36.7,36.7,36.68,36.68,1270.0,34.0922,34.0922,34.0736,34.0736,1270.0
2017-03-27 12:30:00,36.68,36.71,36.68,36.7,3600.0,34.0736,34.1015,34.0736,34.0922,3600.0
2017-03-27 12:35:00,36.71,36.73,36.71,36.71,2400.0,34.1015,34.1201,34.1015,34.1015,2400.0
2017-03-27 12:40:00,36.7,36.73,36.7,36.72,1900.0,34.0922,34.1201,34.0922,34.1108,1900.0
2017-03-27 12:45:00,36.72,36.73,36.71,36.72,3300.0,34.1108,34.1201,34.1015,34.1108,3300.0
2017-03-27 12:50:00,36.72,36.76,36.72,36.76,15433.0,34.1108,34.1479,34.1108,34.1479,15433.0
2017-03-27 12:55:00,36.76,36.76,36.74,36.75,6526.0,34.1479,34.1479,34.1293,34.1386,6526.0
2017-03-27 13:00:00,36.75,36.79,36.74,36.78,2980.0,34.1386,34.1758,34.1293,34.1665,2980.0
2017-03-27 13:05:00,36.78,36.8,36.78,36.8,11969.0,34.1665,34.1851,34.1665,34.1851,11969.0
2017-03-27 13:10:00,36.79,36.79,36.76,36.76,1900.0,34.1758,34.1758,34.1479,34.1479,1900.0
2017-03-27 13:15:00,36.76,36.76,36.75,36.76,5744.0,34.1479,34.1479,34.1386,34.1479,5744.0
2017-03-27 13:20:00,36.77,36.8,36.76,36.78,3102.0,34.1572,34.1851,34.1479,34.1665,3102.0
2017-03-27 13:25:00,36.78,36.78,36.73,36.73,4649.0,34.1665,34.1665,34.1201,34.1201,4649.0
2017-03-27 13:30:00,36.73,36.73,36.72,36.72,800.0,34.1201,34.1201,34.1108,34.1108,800.0
2017-03-27 13:35:00,36.72,36.73,36.69,36.69,2200.0,34.1108,34.1201,34.0829,34.0829,2200.0
2017-03-27 13:40:00,36.7,36.73,36.7,36.71,6593.0,34.0922,34.1201,34.0922,34.1015,6593.0
2017-03-27 13:45:00,36.71,36.71,36.69,36.7,9351.0,34.1015,34.1015,34.0829,34.0922,9351.0
2017-03-27 13:50:00,36.7,36.71,36.68,36.7,3870.0,34.0922,34.1015,34.0736,34.0922,3870.0
2017-03-27 13:55:00,36.71,36.71,36.69,36.7,2440.0,34.1015,34.1015,34.0829,34.0922,2440.0
2017-03-27 14:00:00,36.7,36.73,36.69,36.73,2450.0,34.0922,34.1201,34.0829,34.1201,2450.0
2017-03-27 14:05:00,36.73,36.75,36.73,36.74,3700.0,34.1201,34.1386,34.1201,34.1293,3700.0
2017-03-27 14:10:00,36.74,36.74,36.71,36.72,2385.0,34.1293,34.1293,34.1015,34.1108,2385.0
2017-03-27 14:15:00,36.71,36.71,36.63,36.64,12534.0,34.1015,34.1015,34.0272,34.0364,12534.0
2017-03-27 14:20:00,36.64,36.67,36.64,36.67,7177.0,34.0364,34.0643,34.0364,34.0643,7177.0
2017-03-27 14:25:00,36.67,36.69,36.66,36.69,9184.0,34.0643,34.0829,34.055,34.0829,9184.0
2017-03-27 14:30:00,36.68,36.69,36.66,36.67,303164.0,34.0736,34.0829,34.055,34.0643,303164.0
2017-03-27 14:35:00,36.68,36.68,36.64,36.64,132077.0,34.0736,34.0736,34.0364,34.0364,132077.0
2017-03-27 14:40:00,36.64,36.64,36.63,36.64,10416.0,34.0364,34.0364,34.0272,34.0364,10416.0
2017-03-27 14:45:00,36.64,36.69,36.64,36.69,61665.0,34.0364,34.0829,34.0364,34.0829,61665.0
2017-03-27 14:50:00,36.69,36.7,36.68,36.68,23092.0,34.0829,34.0922,34.0736,34.0736,23092.0
2017-03-27 14:55:00,36.69,36.75,36.69,36.75,3200.0,34.0829,34.1386,34.0829,34.1386,3200.0
2017-03-27 15:00:00,36.75,36.78,36.74,36.78,7974.0,34.1386,34.1665,34.1293,34.1665,7974.0
2017-03-27 15:05:00,36.77,36.77,36.74,36.76,8968.0,34.1572,34.1572,34.1293,34.1479,8968.0
2017-03-27 15:10:00,36.76,36.8,36.76,36.79,6901.0,34.1479,34.1851,34.1479,34.1758,6901.0
2017-03-27 15:15:00,36.8,36.81,36.79,36.81,7791.0,34.1851,34.1944,34.1758,34.1944,7791.0
2017-03-27 15:20:00,36.8,36.8,36.79,36.79,3274.0,34.1851,34.1851,34.1758,34.1758,3274.0
2017-03-27 15:25:00,36.79,36.81,36.78,36.8,13384.0,34.1758,34.1944,34.1665,34.1851,13384.0
2017-03-27 15:30:00,36.8,36.81,36.78,36.8,41087.0,34.1851,34.1944,34.1665,34.1851,41087.0
2017-03-27 15:35:00,36.8,36.82,36.79,36.82,8675.0,34.1851,34.2037,34.1758,34.2037,8675.0
2017-03-27 15:40:00,36.82,36.83,36.82,36.82,17583.0,34.2037,34.2129,34.2037,34.2037,17583.0
2017-03-27 15:45:00,36.8,36.81,36.77,36.78,13785.0,34.1851,34.1944,34.1572,34.1665,13785.0
2017-03-27 15:50:00,36.78,36.8,36.76,36.77,20801.0,34.1665,34.1851,34.1479,34.1572,20801.0
2017-03-27 15:55:00,36.77,36.77,36.74,36.75,39314.0,34.1572,34.1572,34.1293,34.1386,39314.0
2017-03-28 09:30:00,36.66,36.74,36.61,36.69,12684.0,34.055,34.1293,34.0086,34.0829,12684.0
2017-03-28 09:35:00,36.7,36.78,36.69,36.75,18875.0,34.0922,34.1665,34.0829,34.1386,18875.0
2017-03-28 09:40:00,36.74,36.77,36.71,36.73,10505.0,34.1293,34.1572,34.1015,34.1201,10505.0
2017-03-28 09:45:00,36.73,36.74,36.66,36.67,10834.0,34.1201,34.1293,34.055,34.0643,10834.0
2017-03-28 09:50:00,36.69,36.69,36.63,36.65,5100.0,34.0829,34.0829,34.0272,34.0457,5100.0
2017-03-28 09:55:00,36.65,36.68,36.64,36.64,13033.0,34.0457,34.0736,34.0364,34.0364,13033.0
2017-03-28 10:00:00,36.64,36.78,36.64,36.78,18985.0,34.0364,34.1665,34.0364,34.1665,18985.0
2017-03-28 10:05:00,36.78,36.79,36.72,36.73,10436.0,34.1665,34.1758,34.1108,34.1201,10436.0
2017-03-28 10:10:00,36.73,36.78,36.73,36.76,7800.0,34.1201,34.1665,34.1201,34.1479,7800.0
2017-03-28 10:15:00,36.75,36.77,36.75,36.77,5000.0,34.1386,34.1572,34.1386,34.1572,5000.0
2017-03-28 10:20:00,36.76,36.76,36.72,36.76,11855.0,34.1479,34.1479,34.1108,34.1479,11855.0
2017-03-28 10:25:00,36.76,36.79,36.75,36.79,5025.0,34.1479,34.1758,34.1386,34.1758,5025.0
2017-03-28 10:30:00,36.79,36.8,36.75,36.76,11055.0,34.1758,34.1851,34.1386,34.1479,11055.0
2017-03-28 10:35:00,36.76,36.77,36.73,36.76,6351.0,34.1479,34.1572,34.1201,34.1479,6351.0
2017-03-28 10:40:00,36.76,36.79,36.76,36.79,7324.0,34.1479,34.1758,34.1479,34.1758,7324.0
2017-03-28 10:45:00,36.78,36.81,36.77,36.81,8000.0,34.1665,34.1944,34.1572,34.1944,8000.0
2017-03-28 10:50:00,36.81,36.81,36.78,36.81,15645.0,34.1944,34.1944,34.1665,34.1944,15645.0
2017-03-28 10:55:00,36.8,36.81,36.78,36.81,6805.0,34.1851,34.1944,34.1665,34.1944,6805.0
2017-03-28 11:00:00,36.8,36.85,36.8,36.84,5498.0,34.1851,34.2315,34.1851,34.2222,5498.0
2017-03-28 11:05:00,36.85,36.9,36.85,36.89,35697.0,34.2315,34.278,34.2315,34.2687,35697.0
2017-03-28 11:10:00,36.89,36.92,36.89,36.9,5671.0,34.2687,34.2966,34.2687,34.278,5671.0
2017-03-28 11:15:00,36.91,36.94,36.91,36.91,3100.0,34.2873,34.3151,34.2873,34.2873,3100.0
2017-03-28 11:20:00,36.91,36.91,36.88,36.89,5544.0,34.2873,34.2873,34.2594,34.2687,5544.0
2017-03-28 11:25:00,36.89,36.9,36.88,36.88,4200.0,34.2687,34.278,34.2594,34.2594,4200.0
2017-03-28 11:30:00,36.89,36.91,36.88,36.91,4000.0,34.2687,34.2873,34.2594,34.2873,4000.0
2017-03-28 11:35:00,36.9,36.9,36.87,36.88,9822.0,34.278,34.278,34.2501,34.2594,9822.0
2017-03-28 11:40:00,36.88,36.92,36.88,36.9,2900.0,34.2594,34.2966,34.2594,34.278,2900.0
2017-03-28 11:45:00,36.91,36.95,36.91,36.95,257718.0,34.2873,34.3244,34.2873,34.3244,257718.0
2017-03-28 11:50:00,36.96,36.98,36.95,36.95,7749.0,34.3337,34.3523,34.3244,34.3244,7749.0
2017-03-28 11:55:00,36.96,36.96,36.94,36.96,4447.0,34.3337,34.3337,34.3151,34.3337,4447.0
2017-03-28 12:00:00,36.96,36.97,36.94,36.95,14879.0,34.3337,34.343,34.3151,34.3244,14879.0
2017-03-28 12:05:00,36.95,36.97,36.94,36.95,13740.0,34.3244,34.343,34.3151,34.3244,13740.0
2017-03-28 12:10:00,36.95,36.95,36.94,36.95,5000.0,34.3244,34.3244,34.3151,34.3244,5000.0
2017-03-28 12:15:00,36.96,36.96,36.9,36.92,7672.0,34.3337,34.3337,34.278,34.2966,7672.0
2017-03-28 12:20:00,36.9,36.93,36.9,36.92,5417.0,34.278,34.3058,34.278,34.2966,5417.0
2017-03-28 12:25:00,36.92,36.94,36.9,36.93,2100.0,34.2966,34.3151,34.278,34.3058,2100.0
2017-03-28 12:30:00,36.93,36.94,36.93,36.93,8030.0,34.3058,34.3151,34.3058,34.3058,8030.0
2017-03-28 12:35:00,36.92,36.94,36.91,36.94,2200.0,34.2966,34.3151,34.2873,34.3151,2200.0
2017-03-28 12:40:00,36.94,36.94,36.91,36.93,18072.0,34.3151,34.3151,34.2873,34.3058,18072.0
2017-03-28 12:45:00,36.94,36.94,36.92,36.93,2840.0,34.3151,34.3151,34.2966,34.3058,2840.0
2017-03-28 12:50:00,36.93,36.94,36.93,36.94,2700.0,34.3058,34.3151,34.3058,34.3151,2700.0
2017-03-28 12:55:00,36.95,36.99,36.95,36.98,4027.0,34.3244,34.3616,34.3244,34.3523,4027.0
2017-03-28 13:00:00,36.99,36.99,36.98,36.98,7548.0,34.3616,34.3616,34.3523,34.3523,7548.0
2017-03-28 13:05:00,36.99,37.0,36.99,37.0,10800.0,34.3616,34.3709,34.3616,34.3709,10800.0
2017-03-28 13:10:00,37.0,37.02,36.99,37.02,8377.0,34.3709,34.3894,34.3616,34.3894,8377.0
2017-03-28 13:15:00,37.01,37.03,37.0,37.02,22490.0,34.3802,34.3987,34.3709,34.3894,22490.0
2017-03-28 13:20:00,37.03,37.04,37.0,37.01,8000.0,34.3987,34.408,34.3709,34.3802,8000.0
2017-03-28 13:25:00,37.01,37.03,37.01,37.03,2745.0,34.3802,34.3987,34.3802,34.3987,2745.0
2017-03-28 13:30:00,37.02,37.03,36.99,37.0,6752.0,34.3894,34.3987,34.3616,34.3709,6752.0
2017-03-28 13:35:00,37.0,37.02,36.99,37.01,19986.0,34.3709,34.3894,34.3616,34.3802,19986.0
2017-03-28 13:40:00,37.01,37.05,37.0,37.05,167920.0,34.3802,34.4173,34.3709,34.4173,167920.0
2017-03-28 13:45:00,37.05,37.06,37.02,37.03,42640.0,34.4173,34.4266,34.3894,34.3987,42640.0
2017-03-28 13:50:00,37.04,37.05,37.03,37.04,11796.0,34.408,34.4173,34.3987,34.408,11796.0
2017-03-28 13:55:00,37.05,37.08,37.04,37.08,41749.0,34.4173,34.4452,34.408,34.4452,41749.0
2017-03-28 14:00:00,37.08,37.08,37.04,37.05,10146.0,34.4452,34.4452,34.408,34.4173,10146.0
2017-03-28 14:05:00,37.05,37.06,37.03,37.05,17999.0,34.4173,34.4266,34.3987,34.4173,17999.0
2017-03-28 14:10:00,37.06,37.08,37.05,37.08,20397.0,34.4266,34.4452,34.4173,34.4452,20397.0
2017-03-28 14:15:00,37.08,37.08,37.05,37.06,21758.0,34.4452,34.4452,34.4173,34.4266,21758.0
2017-03-28 14:20:00,37.07,37.09,37.06,37.08,25560.0,34.4359,34.4545,34.4266,34.4452,25560.0
2017-03-28 14:25:00,37.08,37.09,37.07,37.07,18981.0,34.4452,34.4545,34.4359,34.4359,18981.0
2017-03-28 14:30:00,37.08,37.08,37.02,37.02,27330.0,34.4452,34.4452,34.3894,34.3894,27330.0
2017-03-28 14:35:00,37.02,37.07,37.0,37.07,48279.0,34.3894,34.4359,34.3709,34.4359,48279.0
2017-03-28 14:40:00,37.07,37.07,37.04,37.05,8861.0,34.4359,34.4359,34.408,34.4173,8861.0
2017-03-28 14:45:00,37.06,37.09,37.05,37.05,25184.0,34.4266,34.4545,34.4173,34.4173,25184.0
2017-03-28 14:50:00,37.06,37.07,37.04,37.05,25241.0,34.4266,34.4359,34.408,34.4173,25241.0
2017-03-28 14:55:00,37.06,37.08,37.05,37.06,15205.0,34.4266,34.4452,34.4173,34.4266,15205.0
2017-03-28 15:00:00,37.05,37.08,37.04,37.08,11784.0,34.4173,34.4452,34.408,34.4452,11784.0
2017-03-28 15:05:00,37.07,37.1,37.07,37.09,23342.0,34.4359,34.4638,34.4359,34.4545,23342.0
2017-03-28 15:10:00,37.09,37.11,37.07,37.11,7053.0,34.4545,34.473,34.4359,34.473,7053.0
2017-03-28 15:15:00,37.11,37.11,37.06,37.06,40062.0,34.473,34.473,34.4266,34.4266,40062.0
2017-03-28 15:20:00,37.05,37.06,37.03,37.05,12199.0,34.4173,34.4266,34.3987,34.4173,12199.0
2017-03-28 15:25:00,37.05,37.08,37.04,37.08,21444.0,34.4173,34.4452,34.408,34.4452,21444.0
2017-03-28 15:30:00,37.08,37.08,37.06,37.07,68750.0,34.4452,34.4452,34.4266,34.4359,68750.0
2017-03-28 15:35:00,37.07,37.08,37.05,37.08,31130.0,34.4359,34.4452,34.4173,34.4452,31130.0
2017-03-28 15:40:00,37.08,37.09,37.06,37.07,26564.0,34.4452,34.4545,34.4266,34.4359,26564.0
2017-03-28 15:45:00,37.06,37.06,37.03,37.05,43509.0,34.4266,34.4266,34.3987,34.4173,43509.0
2017-03-28 15:50:00,37.04,37.05,37.03,37.04,49105.0,34.408,34.4173,34.3987,34.408,49105.0
2017-03-28 15:55:00,37.03,37.07,37.02,37.04,108987.0,34.3987,34.4359,34.3894,34.408,108987.0
2017-03-29 09:30:00,36.87,36.98,36.74,36.9,20813.0,34.2501,34.3523,34.1293,34.278,20813.0
2017-03-29 09:35:00,36.89,36.91,36.83,36.85,14430.0,34.2687,34.2873,34.2129,34.2315,14430.0
2017-03-29 09:40:00,36.86,36.94,36.86,36.92,29659.0,34.2408,34.3151,34.2408,34.2966,29659.0
2017-03-29 09:45:00,36.93,36.94,36.89,36.89,7300.0,34.3058,34.3151,34.2687,34.2687,7300.0
2017-03-29 09:50:00,36.89,36.92,36.87,36.92,18443.0,34.2687,34.2966,34.2501,34.2966,18443.0
2017-03-29 09:55:00,36.93,36.95,36.91,36.95,7400.0,34.3058,34.3244,34.2873,34.3244,7400.0
2017-03-29 10:00:00,36.96,37.0,36.91,36.92,61807.0,34.3337,34.3709,34.2873,34.2966,61807.0
2017-03-29 10:05:00,36.91,36.95,36.9,36.95,16678.0,34.2873,34.3244,34.278,34.3244,16678.0
2017-03-29 10:10:00,36.96,36.99,36.94,36.97,14750.0,34.3337,34.3616,34.3151,34.343,14750.0
2017-03-29 10:15:00,36.98,37.02,36.96,37.02,6491.0,34.3523,34.3894,34.3337,34.3894,6491.0
2017-03-29 10:20:00,37.01,37.02,36.99,37.0,7128.0,34.3802,34.3894,34.3616,34.3709,7128.0
2017-03-29 10:25:00,37.0,37.03,37.0,37.02,9941.0,34.3709,34.3987,34.3709,34.3894,9941.0
2017-03-29 10:30:00,37.02,37.11,37.02,37.1,30428.0,34.3894,34.473,34.3894,34.4638,30428.0
2017-03-29 10:35:00,37.11,37.12,37.08,37.08,12932.0,34.473,34.4823,34.4452,34.4452,12932.0
2017-03-29 10:40:00,37.08,37.1,37.06,37.07,20689.0,34.4452,34.4638,34.4266,34.4359,20689.0
2017-03-29 10:45:00,37.08,37.11,37.08,37.08,14991.0,34.4452,34.473,34.4452,34.4452,14991.0
2017-03-29 10:50:00,37.07,37.07,37.04,37.06,3326.0,34.4359,34.4359,34.408,34.4266,3326.0
2017-03-29 10:55:00,37.06,37.07,37.05,37.07,6551.0,34.4266,34.4359,34.4173,34.4359,6551.0
2017-03-29 11:00:00,37.06,37.07,37.01,37.01,11074.0,34.4266,34.4359,34.3802,34.3802,11074.0
2017-03-29 11:05:00,37.01,37.03,37.0,37.03,24300.0,34.3802,34.3987,34.3709,34.3987,24300.0
2017-03-29 11:10:00,37.03,37.07,37.03,37.06,6100.0,34.3987,34.4359,34.3987,34.4266,6100.0
2017-03-29 11:15:00,37.07,37.07,37.03,37.03,10100.0,34.4359,34.4359,34.3987,34.3987,10100.0
2017-03-29 11:20:00,37.04,37.05,37.02,37.02,4000.0,34.408,34.4173,34.3894,34.3894,4000.0
2017-03-29 11:25:00,37.03,37.03,37.02,37.02,2505.0,34.3987,34.3987,34.3894,34.3894,2505.0
2017-03-29 11:30:00,37.02,37.04,37.02,37.03,5950.0,34.3894,34.408,34.3894,34.3987,5950.0
2017-03-29 11:35:00,37.03,37.04,36.97,36.97,7413.0,34.3987,34.408,34.343,34.343,7413.0
2017-03-29 11:40:00,36.96,36.99,36.96,36.99,3400.0,34.3337,34.3616,34.3337,34.3616,3400.0
2017-03-29 11:45:00,37.0,37.01,36.98,37.0,4400.0,34.3709,34.3802,34.3523,34.3709,4400.0
2017-03-29 11:50:00,37.0,37.0,36.98,36.98,15489.0,34.3709,34.3709,34.3523,34.3523,15489.0
2017-03-29 11:55:00,36.99,37.02,36.99,37.01,6935.0,34.3616,34.3894,34.3616,34.3802,6935.0
2017-03-29 12:00:00,37.02,37.02,37.01,37.01,2806.0,34.3894,34.3894,34.3802,34.3802,2806.0
2017-03-29 12:05:00,37.01,37.03,37.01,37.02,4456.0,34.3802,34.3987,34.3802,34.3894,4456.0
2017-03-29 12:10:00,37.02,37.03,37.02,37.03,1700.0,34.3894,34.3987,34.3894,34.3987,1700.0
2017-03-29 12:15:00,37.03,37.06,37.03,37.05,4300.0,34.3987,34.4266,34.3987,34.4173,4300.0
2017-03-29 12:20:00,37.05,37.06,37.04,37.05,1900.0,34.4173,34.4266,34.408,34.4173,1900.0
2017-03-29 12:25:00,37.05,37.05,37.01,37.02,6110.0,34.4173,34.4173,34.3802,34.3894,6110.0
2017-03-29 12:30:00,37.01,37.01,36.99,37.01,11754.0,34.3802,34.3802,34.3616,34.3802,11754.0
2017-03-29 12:35:00,37.01,37.02,37.0,37.0,26360.0,34.3802,34.3894,34.3709,34.3709,26360.0
2017-03-29 12:40:00,36.99,37.0,36.98,36.99,15089.0,34.3616,34.3709,34.3523,34.3616,15089.0
2017-03-29 12:45:00,37.0,37.01,36.98,36.98,6202.0,34.3709,34.3802,34.3523,34.3523,6202.0
2017-03-29 12:50:00,36.98,37.0,36.98,36.98,80137.0,34.3523,34.3709,34.3523,34.3523,80137.0
2017-03-29 12:55:00,36.97,36.98,36.95,36.98,23315.0,34.343,34.3523,34.3244,34.3523,23315.0
2017-03-29 13:00:00,36.98,37.02,36.98,37.02,3663.0,34.3523,34.3894,34.3523,34.3894,3663.0
2017-03-29 13:05:00,37.03,37.03,37.0,37.0,5315.0,34.3987,34.3987,34.3709,34.3709,5315.0
2017-03-29 13:10:00,37.0,37.02,36.99,37.01,26314.0,34.3709,34.3894,34.3616,34.3802,26314.0
2017-03-29 13:15:00,37.01,37.03,37.0,37.02,16801.0,34.3802,34.3987,34.3709,34.3894,16801.0
2017-03-29 13:20:00,37.02,37.05,37.02,37.04,13587.0,34.3894,34.4173,34.3894,34.408,13587.0
2017-03-29 13:25:00,37.04,37.04,37.01,37.03,12530.0,34.408,34.408,34.3802,34.3987,12530.0
2017-03-29 13:30:00,37.04,37.04,37.02,37.02,11959.0,34.408,34.408,34.3894,34.3894,11959.0
2017-03-29 13:35:00,37.02,37.05,37.02,37.05,32955.0,34.3894,34.4173,34.3894,34.4173,32955.0
2017-03-29 13:40:00,37.05,37.07,37.04,37.06,14385.0,34.4173,34.4359,34.408,34.4266,14385.0
2017-03-29 13:45:00,37.06,37.07,37.05,37.07,15425.0,34.4266,34.4359,34.4173,34.4359,15425.0
2017-03-29 13:50:00,37.07,37.07,37.06,37.07,13269.0,34.4359,34.4359,34.4266,34.4359,13269.0
2017-03-29 13:55:00,37.07,37.08,37.06,37.07,29652.0,34.4359,34.4452,34.4266,34.4359,29652.0
2017-03-29 14:00:00,37.06,37.06,37.04,37.06,14976.0,34.4266,34.4266,34.408,34.4266,14976.0
2017-03-29 14:05:00,37.06,37.07,37.05,37.07,2580.0,34.4266,34.4359,34.4173,34.4359,2580.0
2017-03-29 14:10:00,37.06,37.09,37.06,37.09,3017.0,34.4266,34.4545,34.4266,34.4545,3017.0
2017-03-29 14:15:00,37.1,37.11,37.1,37.11,500.0,34.4638,34.473,34.4638,34.473,500.0
2017-03-29 14:20:00,37.11,37.15,37.1,37.15,5200.0,34.473,34.5102,34.4638,34.5102,5200.0
2017-03-29 14:25:00,37.15,37.16,37.14,37.16,4926.0,34.5102,34.5195,34.5009,34.5195,4926.0
2017-03-29 14:30:00,37.16,37.17,37.14,37.15,23260.0,34.5195,34.5288,34.5009,34.5102,23260.0
2017-03-29 14:35:00,37.15,37.17,37.13,37.16,18235.0,34.5102,34.5288,34.4916,34.5195,18235.0
2017-03-29 14:40:00,37.16,37.16,37.15,37.16,3764.0,34.5195,34.5195,34.5102,34.5195,3764.0
2017-03-29 14:45:00,37.16,37.17,37.16,37.16,2100.0,34.5195,34.5288,34.5195,34.5195,2100.0
2017-03-29 14:50:00,37.16,37.18,37.16,37.18,4500.0,34.5195,34.5381,34.5195,34.5381,4500.0
2017-03-29 14:55:00,37.18,37.19,37.17,37.18,2534.0,34.5381,34.5474,34.5288,34.5381,2534.0
2017-03-29 15:00:00,37.18,37.19,37.17,37.18,5100.0,34.5381,34.5474,34.5288,34.5381,5100.0
2017-03-29 15:05:00,37.19,37.2,37.18,37.2,6750.0,34.5474,34.5567,34.5381,34.5567,6750.0
2017-03-29 15:10:00,37.2,37.2,37.17,37.17,19396.0,34.5567,34.5567,34.5288,34.5288,19396.0
2017-03-29 15:15:00,37.18,37.18,37.16,37.16,4640.0,34.5381,34.5381,34.5195,34.5195,4640.0
2017-03-29 15:20:00,37.17,37.2,37.16,37.18,29253.0,34.5288,34.5567,34.5195,34.5381,29253.0
2017-03-29 15:25:00,37.18,37.2,37.17,37.2,8588.0,34.5381,34.5567,34.5288,34.5567,8588.0
2017-03-29 15:30:00,37.19,37.2,37.18,37.2,17733.0,34.5474,34.5567,34.5381,34.5567,17733.0
2017-03-29 15:35:00,37.19,37.21,37.18,37.2,13727.0,34.5474,34.5659,34.5381,34.5567,13727.0
2017-03-29 15:40:00,37.2,37.2,37.16,37.16,22016.0,34.5567,34.5567,34.5195,34.5195,22016.0
2017-03-29 15:45:00,37.16,37.17,37.15,37.17,22070.0,34.5195,34.5288,34.5102,34.5288,22070.0
2017-03-29 15:50:00,37.16,37.17,37.14,37.15,28066.0,34.5195,34.5288,34.5009,34.5102,28066.0
2017-03-29 15:55:00,37.15,37.16,37.13,37.16,64215.0,34.5102,34.5195,34.4916,34.5195,64215.0
2017-03-30 09:30:00,37.09,37.22,37.08,37.22,2401.0,34.4545,34.5752,34.4452,34.5752,2401.0
2017-03-30 09:35:00,37.13,37.2,37.13,37.2,12225.0,34.4916,34.5567,34.4916,34.5567,12225.0
2017-03-30 09:40:00,37.2,37.21,37.15,37.19,13325.0,34.5567,34.5659,34.5102,34.5474,13325.0
2017-03-30 09:45:00,37.18,37.26,37.17,37.24,13368.0,34.5381,34.6124,34.5288,34.5938,13368.0
2017-03-30 09:50:00,37.23,37.23,37.17,37.17,6768.0,34.5845,34.5845,34.5288,34.5288,6768.0
2017-03-30 09:55:00,37.17,37.2,37.15,37.16,14649.0,34.5288,34.5567,34.5102,34.5195,14649.0
2017-03-30 10:00:00,37.15,37.22,37.15,37.22,10777.0,34.5102,34.5752,34.5102,34.5752,10777.0
2017-03-30 10:05:00,37.19,37.19,37.08,37.1,8025.0,34.5474,34.5474,34.4452,34.4638,8025.0
2017-03-30 10:10:00,37.09,37.12,37.07,37.12,6105.0,34.4545,34.4823,34.4359,34.4823,6105.0
2017-03-30 10:15:00,37.11,37.14,37.11,37.14,2628.0,34.473,34.5009,34.473,34.5009,2628.0
2017-03-30 10:20:00,37.14,37.14,37.08,37.09,3350.0,34.5009,34.5009,34.4452,34.4545,3350.0
2017-03-30 10:25:00,37.06,37.1,37.06,37.1,3002.0,34.4266,34.4638,34.4266,34.4638,3002.0
2017-03-30 10:30:00,37.09,37.13,37.09,37.12,1793.0,34.4545,34.4916,34.4545,34.4823,1793.0
2017-03-30 10:35:00,37.14,37.16,37.14,37.14,5822.0,34.5009,34.5195,34.5009,34.5009,5822.0
2017-03-30 10:40:00,37.14,37.17,37.14,37.14,18182.0,34.5009,34.5288,34.5009,34.5009,18182.0
2017-03-30 10:45:00,37.16,37.17,37.16,37.17,1518.0,34.5195,34.5288,34.5195,34.5288,1518.0
2017-03-30 10:50:00,37.17,37.18,37.15,37.18,2914.0,34.5288,34.5381,34.5102,34.5381,2914.0
2017-03-30 10:55:00,37.18,37.2,37.18,37.19,19922.0,34.5381,34.5567,34.5381,34.5474,19922.0
2017-03-30 11:00:00,37.2,37.21,37.18,37.19,6036.0,34.5567,34.5659,34.5381,34.5474,6036.0
2017-03-30 11:05:00,37.2,37.2,37.17,37.18,2540.0,34.5567,34.5567,34.5288,34.5381,2540.0
2017-03-30 11:10:00,37.17,37.17,37.15,37.15,2098.0,34.5288,34.5288,34.5102,34.5102,2098.0
2017-03-30 11:15:00,37.16,37.18,37.16,37.16,1800.0,34.5195,34.5381,34.5195,34.5195,1800.0
2017-03-30 11:20:00,37.17,37.17,37.13,37.13,2471.0,34.5288,34.5288,34.4916,34.4916,2471.0
2017-03-30 11:25:00,37.14,37.15,37.14,37.14,1217.0,34.5009,34.5102,34.5009,34.5009,1217.0
2017-03-30 11:30:00,37.14,37.15,37.14,37.15,1000.0,34.5009,34.5102,34.5009,34.5102,1000.0
2017-03-30 11:35:00,37.14,37.14,37.12,37.12,2156.0,34.5009,34.5009,34.4823,34.4823,2156.0
2017-03-30 11:40:00,37.13,37.13,37.09,37.09,2286.0,34.4916,34.4916,34.4545,34.4545,2286.0
2017-03-30 11:45:00,37.1,37.12,37.1,37.12,735.0,34.4638,34.4823,34.4638,34.4823,735.0
2017-03-30 11:50:00,37.13,37.14,37.13,37.14,4900.0,34.4916,34.5009,34.4916,34.5009,4900.0
2017-03-30 11:55:00,37.14,37.14,37.1,37.11,1800.0,34.5009,34.5009,34.4638,34.473,1800.0
2017-03-30 12:00:00,37.1,37.13,37.1,37.11,13482.0,34.4638,34.4916,34.4638,34.473,13482.0
2017-03-30 12:05:00,37.11,37.13,37.1,37.13,7247.0,34.473,34.4916,34.4638,34.4916,7247.0
2017-03-30 12:10:00,37.14,37.14,37.11,37.12,1200.0,34.5009,34.5009,34.473,34.4823,1200.0
2017-03-30 12:15:00,37.12,37.13,37.12,37.13,1500.0,34.4823,34.4916,34.4823,34.4916,1500.0
2017-03-30 12:20:00,37.14,37.14,37.11,37.12,741.0,34.5009,34.5009,34.473,34.4823,741.0
2017-03-30 12:25:00,37.12,37.13,37.11,37.13,1800.0,34.4823,34.4916,34.473,34.4916,1800.0
2017-03-30 12:30:00,37.12,37.12,37.11,37.11,700.0,34.4823,34.4823,34.473,34.473,700.0
2017-03-30 12:35:00,37.1,37.1,37.07,37.07,3500.0,34.4638,34.4638,34.4359,34.4359,3500.0
2017-03-30 12:40:00,37.06,37.1,37.06,37.1,3154.0,34.4266,34.4638,34.4266,34.4638,3154.0
2017-03-30 12:45:00,37.11,37.11,37.09,37.1,900.0,34.473,34.473,34.4545,34.4638,900.0
2017-03-30 12:50:00,37.1,37.13,37.1,37.13,3195.0,34.4638,34.4916,34.4638,34.4916,3195.0
2017-03-30 12:55:00,37.12,37.13,37.12,37.13,770.0,34.4823,34.4916,34.4823,34.4916,770.0
2017-03-30 13:00:00,37.13,37.14,37.12,37.14,4400.0,34.4916,34.5009,34.4823,34.5009,4400.0
2017-03-30 13:05:00,37.13,37.14,37.12,37.13,5000.0,34.4916,34.5009,34.4823,34.4916,5000.0
2017-03-30 13:10:00,37.14,37.15,37.13,37.15,1438.0,34.5009,34.5102,34.4916,34.5102,1438.0
2017-03-30 13:15:00,37.15,37.17,37.15,37.16,900.0,34.5102,34.5288,34.5102,34.5195,900.0
2017-03-30 13:20:00,37.17,37.2,37.17,37.19,5561.0,34.5288,34.5567,34.5288,34.5474,5561.0
2017-03-30 13:25:00,37.18,37.19,37.16,37.17,1575.0,34.5381,34.5474,34.5195,34.5288,1575.0
2017-03-30 13:30:00,37.16,37.17,37.15,37.17,1011.0,34.5195,34.5288,34.5102,34.5288,1011.0
2017-03-30 13:35:00,37.18,37.19,37.17,37.18,1950.0,34.5381,34.5474,34.5288,34.5381,1950.0
2017-03-30 13:40:00,37.19,37.19,37.17,37.19,4139.0,34.5474,34.5474,34.5288,34.5474,4139.0
2017-03-30 13:45:00,37.18,37.2,37.18,37.2,1100.0,34.5381,34.5567,34.5381,34.5567,1100.0
2017-03-30 13:50:00,37.19,37.2,37.18,37.19,4025.0,34.5474,34.5567,34.5381,34.5474,4025.0
2017-03-30 13:55:00,37.18,37.19,37.17,37.17,2566.0,34.5381,34.5474,34.5288,34.5288,2566.0
2017-03-30 14:00:00,37.18,37.19,37.18,37.19,2359.0,34.5381,34.5474,34.5381,34.5474,2359.0
2017-03-30 14:05:00,37.18,37.2,37.17,37.2,8800.0,34.5381,34.5567,34.5288,34.5567,8800.0
2017-03-30 14:10:00,37.19,37.22,37.18,37.21,5009.0,34.5474,34.5752,34.5381,34.5659,5009.0
2017-03-30 14:15:00,37.21,37.23,37.21,37.22,14926.0,34.5659,34.5845,34.5659,34.5752,14926.0
2017-03-30 14:20:00,37.22,37.23,37.21,37.22,11991.0,34.5752,34.5845,34.5659,34.5752,11991.0
2017-03-30 14:25:00,37.22,37.24,37.22,37.24,16206.0,34.5752,34.5938,34.5752,34.5938,16206.0
2017-03-30 14:30:00,37.23,37.25,37.23,37.24,4900.0,34.5845,34.6031,34.5845,34.5938,4900.0
2017-03-30 14:35:00,37.24,37.24,37.21,37.22,4800.0,34.5938,34.5938,34.5659,34.5752,4800.0
2017-03-30 14:40:00,37.23,37.24,37.22,37.22,7948.0,34.5845,34.5938,34.5752,34.5752,7948.0
2017-03-30 14:45:00,37.22,37.23,37.21,37.22,2150.0,34.5752,34.5845,34.5659,34.5752,2150.0
2017-03-30 14:50:00,37.23,37.23,37.2,37.2,13428.0,34.5845,34.5845,34.5567,34.5567,13428.0
2017-03-30 14:55:00,37.21,37.22,37.2,37.22,5092.0,34.5659,34.5752,34.5567,34.5752,5092.0
2017-03-30 15:00:00,37.21,37.23,37.21,37.23,4373.0,34.5659,34.5845,34.5659,34.5845,4373.0
2017-03-30 15:05:00,37.23,37.25,37.22,37.24,3439.0,34.5845,34.6031,34.5752,34.5938,3439.0
2017-03-30 15:10:00,37.23,37.24,37.22,37.23,4122.0,34.5845,34.5938,34.5752,34.5845,4122.0
2017-03-30 15:15:00,37.23,37.24,37.22,37.23,2935.0,34.5845,34.5938,34.5752,34.5845,2935.0
2017-03-30 15:20:00,37.23,37.25,37.22,37.24,6862.0,34.5845,34.6031,34.5752,34.5938,6862.0
2017-03-30 15:25:00,37.24,37.25,37.24,37.25,2235.0,34.5938,34.6031,34.5938,34.6031,2235.0
2017-03-30 15:30:00,37.24,37.26,37.23,37.26,4866.0,34.5938,34.6124,34.5845,34.6124,4866.0
2017-03-30 15:35:00,37.25,37.25,37.24,37.25,2522.0,34.6031,34.6031,34.5938,34.6031,2522.0
2017-03-30 15:40:00,37.24,37.25,37.22,37.23,7241.0,34.5938,34.6031,34.5752,34.5845,7241.0
2017-03-30 15:45:00,37.23,37.24,37.23,37.23,17890.0,34.5845,34.5938,34.5845,34.5845,17890.0
2017-03-30 15:50:00,37.22,37.23,37.2,37.21,24198.0,34.5752,34.5845,34.5567,34.5659,24198.0
2017-03-30 15:55:00,37.21,37.25,37.2,37.23,41850.0,34.5659,34.6031,34.5567,34.5845,41850.0
2017-03-31 09:30:00,37.17,37.18,37.1,37.18,3518.0,34.5288,34.5381,34.4638,34.5381,3518.0
2017-03-31 09:35:00,37.19,37.22,37.18,37.22,18344.0,34.5474,34.5752,34.5381,34.5752,18344.0
2017-03-31 09:40:00,37.22,37.22,37.18,37.2,9905.0,34.5752,34.5752,34.5381,34.5567,9905.0
2017-03-31 09:45:00,37.2,37.21,37.17,37.17,3119.0,34.5567,34.5659,34.5288,34.5288,3119.0
2017-03-31 09:50:00,37.17,37.22,37.17,37.2,8600.0,34.5288,34.5752,34.5288,34.5567,8600.0
2017-03-31 09:55:00,37.2,37.2,37.19,37.19,2539.0,34.5567,34.5567,34.5474,34.5474,2539.0
2017-03-31 10:00:00,37.19,37.2,37.17,37.2,5312.0,34.5474,34.5567,34.5288,34.5567,5312.0
2017-03-31 10:05:00,37.2,37.22,37.2,37.22,2200.0,34.5567,34.5752,34.5567,34.5752,2200.0
2017-03-31 10:10:00,37.23,37.23,37.18,37.2,122333.0,34.5845,34.5845,34.5381,34.5567,122333.0
2017-03-31 10:15:00,37.2,37.21,37.2,37.2,94712.0,34.5567,34.5659,34.5567,34.5567,94712.0
2017-03-31 10:20:00,37.2,37.2,37.18,37.19,47501.0,34.5567,34.5567,34.5381,34.5474,47501.0
2017-03-31 10:25:00,37.19,37.19,37.15,37.18,22810.0,34.5474,34.5474,34.5102,34.5381,22810.0
2017-03-31 10:30:00,37.19,37.19,37.18,37.19,2700.0,34.5474,34.5474,34.5381,34.5474,2700.0
2017-03-31 10:35:00,37.21,37.24,37.21,37.23,2463.0,34.5659,34.5938,34.5659,34.5845,2463.0
2017-03-31 10:40:00,37.22,37.23,37.21,37.23,3669.0,34.5752,34.5845,34.5659,34.5845,3669.0
2017-03-31 10:45:00,37.23,37.23,37.22,37.23,4106.0,34.5845,34.5845,34.5752,34.5845,4106.0
2017-03-31 10:50:00,37.22,37.23,37.21,37.21,1368.0,34.5752,34.5845,34.5659,34.5659,1368.0
2017-03-31 10:55:00,37.21,37.22,37.19,37.2,3882.0,34.5659,34.5752,34.5474,34.5567,3882.0
2017-03-31 11:00:00,37.19,37.23,37.19,37.23,800.0,34.5474,34.5845,34.5474,34.5845,800.0
2017-03-31 11:05:00,37.23,37.25,37.23,37.25,1298.0,34.5845,34.6031,34.5845,34.6031,1298.0
2017-03-31 11:10:00,37.25,37.25,37.22,37.24,2028.0,34.6031,34.6031,34.5752,34.5938,2028.0
2017-03-31 11:15:00,37.24,37.24,37.22,37.22,16399.0,34.5938,34.5938,34.5752,34.5752,16399.0
2017-03-31 11:20:00,37.22,37.23,37.21,37.23,19885.0,34.5752,34.5845,34.5659,34.5845,19885.0
2017-03-31 11:25:00,37.23,37.24,37.22,37.23,8371.0,34.5845,34.5938,34.5752,34.5845,8371.0
2017-03-31 11:30:00,37.23,37.24,37.21,37.23,5200.0,34.5845,34.5938,34.5659,34.5845,5200.0
2017-03-31 11:35:00,37.23,37.25,37.23,37.24,9500.0,34.5845,34.6031,34.5845,34.5938,9500.0
2017-03-31 11:40:00,37.24,37.25,37.22,37.23,11086.0,34.5938,34.6031,34.5752,34.5845,11086.0
2017-03-31 11:45:00,37.23,37.24,37.22,37.23,2750.0,34.5845,34.5938,34.5752,34.5845,2750.0
2017-03-31 11:50:00,37.22,37.22,37.18,37.19,10394.0,34.5752,34.5752,34.5381,34.5474,10394.0
2017-03-31 11:55:00,37.19,37.2,37.19,37.19,32914.0,34.5474,34.5567,34.5474,34.5474,32914.0
2017-03-31 12:00:00,37.19,37.21,37.18,37.21,19453.0,34.5474,34.5659,34.5381,34.5659,19453.0
2017-03-31 12:05:00,37.22,37.23,37.19,37.2,26844.0,34.5752,34.5845,34.5474,34.5567,26844.0
2017-03-31 12:10:00,37.2,37.2,37.18,37.19,12100.0,34.5567,34.5567,34.5381,34.5474,12100.0
2017-03-31 12:15:00,37.19,37.22,37.18,37.21,10131.0,34.5474,34.5752,34.5381,34.5659,10131.0
2017-03-31 12:20:00,37.21,37.24,37.21,37.23,17765.0,34.5659,34.5938,34.5659,34.5845,17765.0
2017-03-31 12:25:00,37.23,37.25,37.23,37.24,8400.0,34.5845,34.6031,34.5845,34.5938,8400.0
2017-03-31 12:30:00,37.25,37.26,37.24,37.26,2115.0,34.6031,34.6124,34.5938,34.6124,2115.0
2017-03-31 12:35:00,37.27,37.28,37.26,37.27,6770.0,34.6217,34.631,34.6124,34.6217,6770.0
2017-03-31 12:40:00,37.28,37.28,37.27,37.27,1358.0,34.631,34.631,34.6217,34.6217,1358.0
2017-03-31 12:45:00,37.27,37.28,37.26,37.27,5388.0,34.6217,34.631,34.6124,34.6217,5388.0
2017-03-31 12:50:00,37.27,37.27,37.26,37.26,2700.0,34.6217,34.6217,34.6124,34.6124,2700.0
2017-03-31 12:55:00,37.26,37.26,37.24,37.26,8546.0,34.6124,34.6124,34.5938,34.6124,8546.0
2017-03-31 13:00:00,37.25,37.26,37.25,37.25,1475.0,34.6031,34.6124,34.6031,34.6031,1475.0
2017-03-31 13:05:00,37.25,37.27,37.24,37.27,3170.0,34.6031,34.6217,34.5938,34.6217,3170.0
2017-03-31 13:10:00,37.26,37.27,37.24,37.26,255899.0,34.6124,34.6217,34.5938,34.6124,255899.0
2017-03-31 13:15:00,37.27,37.27,37.26,37.26,965.0,34.6217,34.6217,34.6124,34.6124,965.0
2017-03-31 13:20:00,37.26,37.28,37.26,37.27,3047.0,34.6124,34.631,34.6124,34.6217,3047.0
2017-03-31 13:25:00,37.27,37.27,37.26,37.27,600.0,34.6217,34.6217,34.6124,34.6217,600.0
2017-03-31 13:30:00,37.28,37.28,37.27,37.27,3300.0,34.631,34.631,34.6217,34.6217,3300.0
2017-03-31 13:35:00,37.26,37.27,37.24,37.25,12369.0,34.6124,34.6217,34.5938,34.6031,12369.0
2017-03-31 13:40:00,37.25,37.25,37.22,37.22,217641.0,34.6031,34.6031,34.5752,34.5752,217641.0
2017-03-31 13:45:00,37.22,37.24,37.22,37.24,1260.0,34.5752,34.5938,34.5752,34.5938,1260.0
2017-03-31 13:50:00,37.24,37.25,37.23,37.25,1100.0,34.5938,34.6031,34.5845,34.6031,1100.0
2017-03-31 13:55:00,37.24,37.24,37.23,37.23,2300.0,34.5938,34.5938,34.5845,34.5845,2300.0
2017-03-31 14:00:00,37.23,37.24,37.22,37.23,5709.0,34.5845,34.5938,34.5752,34.5845,5709.0
2017-03-31 14:05:00,37.22,37.24,37.22,37.24,1100.0,34.5752,34.5938,34.5752,34.5938,1100.0
2017-03-31 14:10:00,37.23,37.23,37.18,37.19,4847.0,34.5845,34.5845,34.5381,34.5474,4847.0
2017-03-31 14:15:00,37.19,37.2,37.18,37.19,22206.0,34.5474,34.5567,34.5381,34.5474,22206.0
2017-03-31 14:20:00,37.19,37.19,37.18,37.19,119505.0,34.5474,34.5474,34.5381,34.5474,119505.0
2017-03-31 14:25:00,37.19,37.21,37.18,37.19,35155.0,34.5474,34.5659,34.5381,34.5474,35155.0
2017-03-31 14:30:00,37.19,37.22,37.19,37.22,19600.0,34.5474,34.5752,34.5474,34.5752,19600.0
2017-03-31 14:35:00,37.22,37.23,37.21,37.22,36002.0,34.5752,34.5845,34.5659,34.5752,36002.0
2017-03-31 14:40:00,37.22,37.22,37.2,37.2,20063.0,34.5752,34.5752,34.5567,34.5567,20063.0
2017-03-31 14:45:00,37.2,37.22,37.2,37.22,11156.0,34.5567,34.5752,34.5567,34.5752,11156.0
2017-03-31 14:50:00,37.22,37.23,37.21,37.23,7553.0,34.5752,34.5845,34.5659,34.5845,7553.0
2017-03-31 14:55:00,37.22,37.22,37.2,37.2,23516.0,34.5752,34.5752,34.5567,34.5567,23516.0
2017-03-31 15:00:00,37.2,37.24,37.2,37.24,18106.0,34.5567,34.5938,34.5567,34.5938,18106.0
2017-03-31 15:05:00,37.24,37.25,37.23,37.25,9864.0,34.5938,34.6031,34.5845,34.6031,9864.0
2017-03-31 15:10:00,37.25,37.26,37.25,37.25,8178.0,34.6031,34.6124,34.6031,34.6031,8178.0
2017-03-31 15:15:00,37.25,37.26,37.25,37.26,31345.0,34.6031,34.6124,34.6031,34.6124,31345.0
2017-03-31 15:20:00,37.25,37.28,37.25,37.28,24325.0,34.6031,34.631,34.6031,34.631,24325.0
2017-03-31 15:25:00,37.27,37.28,37.25,37.26,38556.0,34.6217,34.631,34.6031,34.6124,38556.0
2017-03-31 15:30:00,37.25,37.31,37.25,37.3,42045.0,34.6031,34.6588,34.6031,34.6495,42045.0
2017-03-31 15:35:00,37.29,37.32,37.28,37.31,124384.0,34.6403,34.6681,34.631,34.6588,124384.0
2017-03-31 15:40:00,37.3,37.31,37.29,37.3,124145.0,34.6495,34.6588,34.6403,34.6495,124145.0
2017-03-31 15:45:00,37.3,37.31,37.29,37.3,227053.0,34.6495,34.6588,34.6403,34.6495,227053.0
2017-03-31 15:50:00,37.3,37.3,37.27,37.28,58289.0,34.6495,34.6495,34.6217,34.631,58289.0
2017-03-31 15:55:00,37.28,37.31,37.22,37.22,145793.0,34.631,34.6588,34.5752,34.5752,145793.0
2017-04-03 09:30:00,37.22,37.4,37.22,37.39,37954.0,34.5752,34.7424,34.5752,34.7332,37954.0
2017-04-03 09:35:00,37.41,37.41,37.35,37.4,14734.0,34.7517,34.7517,34.696,34.7424,14734.0
2017-04-03 09:40:00,37.4,37.4,37.35,37.36,19703.0,34.7424,34.7424,34.696,34.7053,19703.0
2017-04-03 09:45:00,37.37,37.38,37.31,37.33,14915.0,34.7146,34.7239,34.6588,34.6774,14915.0
2017-04-03 09:50:00,37.32,37.32,37.27,37.27,7635.0,34.6681,34.6681,34.6217,34.6217,7635.0
2017-04-03 09:55:00,37.27,37.27,37.22,37.24,10342.0,34.6217,34.6217,34.5752,34.5938,10342.0
2017-04-03 10:00:00,37.25,37.26,37.19,37.21,15595.0,34.6031,34.6124,34.5474,34.5659,15595.0
2017-04-03 10:05:00,37.19,37.19,37.14,37.17,9595.0,34.5474,34.5474,34.5009,34.5288,9595.0
2017-04-03 10:10:00,37.16,37.16,37.1,37.13,16275.0,34.5195,34.5195,34.4638,34.4916,16275.0
2017-04-03 10:15:00,37.12,37.12,37.07,37.07,7225.0,34.4823,34.4823,34.4359,34.4359,7225.0
2017-04-03 10:20:00,37.08,37.1,37.07,37.1,9861.0,34.4452,34.4638,34.4359,34.4638,9861.0
2017-04-03 10:25:00,37.11,37.14,37.1,37.13,11390.0,34.473,34.5009,34.4638,34.4916,11390.0
2017-04-03 10:30:00,37.13,37.14,37.11,37.12,3473.0,34.4916,34.5009,34.473,34.4823,3473.0
2017-04-03 10:35:00,37.11,37.13,37.1,37.13,2600.0,34.473,34.4916,34.4638,34.4916,2600.0
2017-04-03 10:40:00,37.13,37.13,37.09,37.12,9163.0,34.4916,34.4916,34.4545,34.4823,9163.0
2017-04-03 10:45:00,37.13,37.16,37.12,37.13,5850.0,34.4916,34.5195,34.4823,34.4916,5850.0
2017-04-03 10:50:00,37.12,37.12,37.02,37.03,5864.0,34.4823,34.4823,34.3894,34.3987,5864.0
2017-04-03 10:55:00,37.03,37.04,36.98,36.99,15072.0,34.3987,34.408,34.3523,34.3616,15072.0
2017-04-03 11:00:00,36.98,37.02,36.98,37.01,2507.0,34.3523,34.3894,34.3523,34.3802,2507.0
2017-04-03 11:05:00,37.0,37.0,36.93,36.94,14820.0,34.3709,34.3709,34.3058,34.3151,14820.0
2017-04-03 11:10:00,36.94,36.94,36.9,36.91,26331.0,34.3151,34.3151,34.278,34.2873,26331.0
2017-04-03 11:15:00,36.92,36.96,36.92,36.95,16158.0,34.2966,34.3337,34.2966,34.3244,16158.0
2017-04-03 11:20:00,36.95,36.98,36.94,36.98,15465.0,34.3244,34.3523,34.3151,34.3523,15465.0
2017-04-03 11:25:00,36.99,37.0,36.97,36.98,36424.0,34.3616,34.3709,34.343,34.3523,36424.0
2017-04-03 11:30:00,36.97,36.97,36.92,36.93,6515.0,34.343,34.343,34.2966,34.3058,6515.0
2017-04-03 11:35:00,36.93,36.94,36.9,36.93,29960.0,34.3058,34.3151,34.278,34.3058,29960.0
2017-04-03 11:40:00,36.93,36.93,36.9,36.91,17729.0,34.3058,34.3058,34.278,34.2873,17729.0
2017-04-03 11:45:00,36.91,36.91,36.85,36.86,65294.0,34.2873,34.2873,34.2315,34.2408,65294.0
2017-04-03 11:50:00,36.86,36.87,36.83,36.85,51544.0,34.2408,34.2501,34.2129,34.2315,51544.0
2017-04-03 11:55:00,36.85,36.89,36.82,36.88,36309.0,34.2315,34.2687,34.2037,34.2594,36309.0
2017-04-03 12:00:00,36.88,36.89,36.82,36.85,46172.0,34.2594,34.2687,34.2037,34.2315,46172.0
2017-04-03 12:05:00,36.85,36.88,36.84,36.88,17407.0,34.2315,34.2594,34.2222,34.2594,17407.0
2017-04-03 12:10:00,36.88,36.89,36.85,36.85,11587.0,34.2594,34.2687,34.2315,34.2315,11587.0
2017-04-03 12:15:00,36.85,36.89,36.85,36.88,15705.0,34.2315,34.2687,34.2315,34.2594,15705.0
2017-04-03 12:20:00,36.88,36.91,36.87,36.91,14900.0,34.2594,34.2873,34.2501,34.2873,14900.0
2017-04-03 12:25:00,36.91,36.98,36.91,36.98,9792.0,34.2873,34.3523,34.2873,34.3523,9792.0
2017-04-03 12:30:00,36.97,36.98,36.95,36.96,11678.0,34.343,34.3523,34.3244,34.3337,11678.0
2017-04-03 12:35:00,36.97,36.97,36.95,36.95,8955.0,34.343,34.343,34.3244,34.3244,8955.0
2017-04-03 12:40:00,36.95,36.97,36.94,36.97,21211.0,34.3244,34.343,34.3151,34.343,21211.0
2017-04-03 12:45:00,36.97,36.98,36.95,36.98,28091.0,34.343,34.3523,34.3244,34.3523,28091.0
2017-04-03 12:50:00,36.97,36.99,36.96,36.98,9895.0,34.343,34.3616,34.3337,34.3523,9895.0
2017-04-03 12:55:00,36.97,36.99,36.96,36.99,15978.0,34.343,34.3616,34.3337,34.3616,15978.0
2017-04-03 13:00:00,36.98,37.0,36.97,36.99,15000.0,34.3523,34.3709,34.343,34.3616,15000.0
2017-04-03 13:05:00,36.99,37.01,36.98,36.99,11511.0,34.3616,34.3802,34.3523,34.3616,11511.0
2017-04-03 13:10:00,36.99,37.02,36.98,37.01,13135.0,34.3616,34.3894,34.3523,34.3802,13135.0
2017-04-03 13:15:00,37.01,37.02,37.01,37.01,8700.0,34.3802,34.3894,34.3802,34.3802,8700.0
2017-04-03 13:20:00,37.0,37.0,36.97,36.98,11859.0,34.3709,34.3709,34.343,34.3523,11859.0
2017-04-03 13:25:00,36.97,36.97,36.96,36.96,6597.0,34.343,34.343,34.3337,34.3337,6597.0
2017-04-03 13:30:00,36.95,36.97,36.93,36.95,12585.0,34.3244,34.343,34.3058,34.3244,12585.0
2017-04-03 13:35:00,36.95,36.95,36.91,36.92,15704.0,34.3244,34.3244,34.2873,34.2966,15704.0
2017-04-03 13:40:00,36.91,36.92,36.9,36.91,2893.0,34.2873,34.2966,34.278,34.2873,2893.0
2017-04-03 13:45:00,36.9,36.94,36.89,36.93,15415.0,34.278,34.3151,34.2687,34.3058,15415.0
2017-04-03 13:50:00,36.92,36.94,36.91,36.93,16300.0,34.2966,34.3151,34.2873,34.3058,16300.0
2017-04-03 13:55:00,36.93,36.94,36.93,36.94,7194.0,34.3058,34.3151,34.3058,34.3151,7194.0
2017-04-03 14:00:00,36.93,36.94,36.92,36.93,8310.0,34.3058,34.3151,34.2966,34.3058,8310.0
2017-04-03 14:05:00,36.92,36.92,36.9,36.92,8761.0,34.2966,34.2966,34.278,34.2966,8761.0
2017-04-03 14:10:00,36.93,36.93,36.89,36.91,11300.0,34.3058,34.3058,34.2687,34.2873,11300.0
2017-04-03 14:15:00,36.91,36.91,36.87,36.88,9324.0,34.2873,34.2873,34.2501,34.2594,9324.0
2017-04-03 14:20:00,36.87,36.89,36.86,36.89,15984.0,34.2501,34.2687,34.2408,34.2687,15984.0
2017-04-03 14:25:00,36.89,36.93,36.89,36.92,9401.0,34.2687,34.3058,34.2687,34.2966,9401.0
2017-04-03 14:30:00,36.93,36.93,36.91,36.92,18648.0,34.3058,34.3058,34.2873,34.2966,18648.0
2017-04-03 14:35:00,36.92,36.94,36.91,36.94,18196.0,34.2966,34.3151,34.2873,34.3151,18196.0
2017-04-03 14:40:00,36.94,37.01,36.94,37.0,18881.0,34.3151,34.3802,34.3151,34.3709,18881.0
2017-04-03 14:45:00,36.99,37.01,36.98,36.98,6969.0,34.3616,34.3802,34.3523,34.3523,6969.0
2017-04-03 14:50:00,36.98,36.99,36.96,36.97,17048.0,34.3523,34.3616,34.3337,34.343,17048.0
2017-04-03 14:55:00,36.97,36.97,36.93,36.93,15860.0,34.343,34.343,34.3058,34.3058,15860.0
2017-04-03 15:00:00,36.94,36.97,36.93,36.94,15678.0,34.3151,34.343,34.3058,34.3151,15678.0
2017-04-03 15:05:00,36.94,36.94,36.91,36.93,9483.0,34.3151,34.3151,34.2873,34.3058,9483.0
2017-04-03 15:10:00,36.93,36.99,36.93,36.98,10826.0,34.3058,34.3616,34.3058,34.3523,10826.0
2017-04-03 15:15:00,36.98,37.0,36.98,36.98,9631.0,34.3523,34.3709,34.3523,34.3523,9631.0
2017-04-03 15:20:00,36.97,36.98,36.96,36.98,10712.0,34.343,34.3523,34.3337,34.3523,10712.0
2017-04-03 15:25:00,36.99,36.99,36.96,36.97,9306.0,34.3616,34.3616,34.3337,34.343,9306.0
2017-04-03 15:30:00,36.96,36.96,36.92,36.94,30177.0,34.3337,34.3337,34.2966,34.3151,30177.0
2017-04-03 15:35:00,36.93,36.95,36.93,36.95,12892.0,34.3058,34.3244,34.3058,34.3244,12892.0
2017-04-03 15:40:00,36.95,36.96,36.94,36.95,17969.0,34.3244,34.3337,34.3151,34.3244,17969.0
2017-04-03 15:45:00,36.96,36.97,36.94,36.95,14702.0,34.3337,34.343,34.3151,34.3244,14702.0
2017-04-03 15:50:00,36.94,36.95,36.92,36.94,39061.0,34.3151,34.3244,34.2966,34.3151,39061.0
2017-04-03 15:55:00,36.94,36.97,36.94,36.95,71616.0,34.3151,34.343,34.3151,34.3244,71616.0
2017-04-04 09:30:00,36.87,36.99,36.86,36.91,13689.0,34.2501,34.3616,34.2408,34.2873,13689.0
2017-04-04 09:35:00,36.91,36.94,36.87,36.88,5000.0,34.2873,34.3151,34.2501,34.2594,5000.0
2017-04-04 09:40:00,36.9,36.95,36.9,36.92,10966.0,34.278,34.3244,34.278,34.2966,10966.0
2017-04-04 09:45:00,36.92,36.95,36.9,36.91,19601.0,34.2966,34.3244,34.278,34.2873,19601.0
2017-04-04 09:50:00,36.91,36.91,36.89,36.89,5085.0,34.2873,34.2873,34.2687,34.2687,5085.0
2017-04-04 09:55:00,36.89,36.93,36.89,36.93,4607.0,34.2687,34.3058,34.2687,34.3058,4607.0
2017-04-04 10:00:00,36.93,36.93,36.84,36.85,9823.0,34.3058,34.3058,34.2222,34.2315,9823.0
2017-04-04 10:05:00,36.84,36.84,36.78,36.79,11095.0,34.2222,34.2222,34.1665,34.1758,11095.0
2017-04-04 10:10:00,36.81,36.81,36.78,36.8,108535.0,34.1944,34.1944,34.1665,34.1851,108535.0
2017-04-04 10:15:00,36.79,36.8,36.76,36.76,3000.0,34.1758,34.1851,34.1479,34.1479,3000.0
2017-04-04 10:20:00,36.76,36.82,36.76,36.82,3000.0,34.1479,34.2037,34.1479,34.2037,3000.0
2017-04-04 10:25:00,36.81,36.81,36.76,36.77,4793.0,34.1944,34.1944,34.1479,34.1572,4793.0
2017-04-04 10:30:00,36.78,36.84,36.78,36.82,2493.0,34.1665,34.2222,34.1665,34.2037,2493.0
2017-04-04 10:35:00,36.81,36.84,36.81,36.83,1657.0,34.1944,34.2222,34.1944,34.2129,1657.0
2017-04-04 10:40:00,36.83,36.87,36.82,36.82,11190.0,34.2129,34.2501,34.2037,34.2037,11190.0
2017-04-04 10:45:00,36.82,36.84,36.81,36.83,9330.0,34.2037,34.2222,34.1944,34.2129,9330.0
2017-04-04 10:50:00,36.84,36.84,36.81,36.82,3000.0,34.2222,34.2222,34.1944,34.2037,3000.0
2017-04-04 10:55:00,36.82,36.84,36.81,36.84,4200.0,34.2037,34.2222,34.1944,34.2222,4200.0
2017-04-04 11:00:00,36.84,36.86,36.84,36.86,2519.0,34.2222,34.2408,34.2222,34.2408,2519.0
2017-04-04 11:05:00,36.86,36.92,36.86,36.91,6300.0,34.2408,34.2966,34.2408,34.2873,6300.0
2017-04-04 11:10:00,36.9,36.9,36.88,36.89,2000.0,34.278,34.278,34.2594,34.2687,2000.0
2017-04-04 11:15:00,36.89,36.9,36.89,36.9,1800.0,34.2687,34.278,34.2687,34.278,1800.0
2017-04-04 11:20:00,36.91,36.92,36.9,36.92,7233.0,34.2873,34.2966,34.278,34.2966,7233.0
2017-04-04 11:25:00,36.92,36.93,36.91,36.91,8292.0,34.2966,34.3058,34.2873,34.2873,8292.0
2017-04-04 11:30:00,36.9,36.9,36.87,36.89,4766.0,34.278,34.278,34.2501,34.2687,4766.0
2017-04-04 11:35:00,36.9,36.93,36.89,36.93,4600.0,34.278,34.3058,34.2687,34.3058,4600.0
2017-04-04 11:40:00,36.92,36.92,36.89,36.89,1011.0,34.2966,34.2966,34.2687,34.2687,1011.0
2017-04-04 11:45:00,36.9,36.93,36.9,36.93,2700.0,34.278,34.3058,34.278,34.3058,2700.0
2017-04-04 11:50:00,36.93,36.93,36.89,36.91,2731.0,34.3058,34.3058,34.2687,34.2873,2731.0
2017-04-04 11:55:00,36.9,36.91,36.88,36.89,4410.0,34.278,34.2873,34.2594,34.2687,4410.0
2017-04-04 12:00:00,36.88,36.88,36.85,36.87,4000.0,34.2594,34.2594,34.2315,34.2501,4000.0
2017-04-04 12:05:00,36.87,36.88,36.85,36.86,7396.0,34.2501,34.2594,34.2315,34.2408,7396.0
2017-04-04 12:10:00,36.86,36.88,36.85,36.88,5078.0,34.2408,34.2594,34.2315,34.2594,5078.0
2017-04-04 12:15:00,36.88,36.89,36.87,36.89,4000.0,34.2594,34.2687,34.2501,34.2687,4000.0
2017-04-04 12:20:00,36.9,36.9,36.87,36.87,2600.0,34.278,34.278,34.2501,34.2501,2600.0
2017-04-04 12:25:00,36.87,36.87,36.84,36.86,3800.0,34.2501,34.2501,34.2222,34.2408,3800.0
2017-04-04 12:30:00,36.86,36.86,36.84,36.84,6800.0,34.2408,34.2408,34.2222,34.2222,6800.0
2017-04-04 12:35:00,36.85,36.86,36.84,36.86,3025.0,34.2315,34.2408,34.2222,34.2408,3025.0
2017-04-04 12:40:00,36.86,36.87,36.85,36.85,2400.0,34.2408,34.2501,34.2315,34.2315,2400.0
2017-04-04 12:45:00,36.86,36.86,36.81,36.82,3800.0,34.2408,34.2408,34.1944,34.2037,3800.0
2017-04-04 12:50:00,36.82,36.82,36.81,36.81,2300.0,34.2037,34.2037,34.1944,34.1944,2300.0
2017-04-04 12:55:00,36.8,36.81,36.79,36.81,4000.0,34.1851,34.1944,34.1758,34.1944,4000.0
2017-04-04 13:00:00,36.81,36.82,36.8,36.82,5834.0,34.1944,34.2037,34.1851,34.2037,5834.0
2017-04-04 13:05:00,36.82,36.82,36.81,36.82,54014.0,34.2037,34.2037,34.1944,34.2037,54014.0
2017-04-04 13:10:00,36.82,36.85,36.81,36.83,63509.0,34.2037,34.2315,34.1944,34.2129,63509.0
2017-04-04 13:15:00,36.83,36.85,36.83,36.84,3884.0,34.2129,34.2315,34.2129,34.2222,3884.0
2017-04-04 13:20:00,36.85,36.85,36.84,36.84,3005.0,34.2315,34.2315,34.2222,34.2222,3005.0
2017-04-04 13:25:00,36.84,36.85,36.82,36.82,5000.0,34.2222,34.2315,34.2037,34.2037,5000.0
2017-04-04 13:30:00,36.82,36.84,36.82,36.84,6618.0,34.2037,34.2222,34.2037,34.2222,6618.0
2017-04-04 13:35:00,36.84,36.86,36.83,36.85,4000.0,34.2222,34.2408,34.2129,34.2315,4000.0
2017-04-04 13:40:00,36.85,36.86,36.85,36.85,4200.0,34.2315,34.2408,34.2315,34.2315,4200.0
2017-04-04 13:45:00,36.85,36.85,36.83,36.83,6167.0,34.2315,34.2315,34.2129,34.2129,6167.0
2017-04-04 13:50:00,36.82,36.84,36.8,36.83,7220.0,34.2037,34.2222,34.1851,34.2129,7220.0
2017-04-04 13:55:00,36.83,36.85,36.83,36.85,2500.0,34.2129,34.2315,34.2129,34.2315,2500.0
2017-04-04 14:00:00,36.85,36.86,36.84,36.84,6747.0,34.2315,34.2408,34.2222,34.2222,6747.0
2017-04-04 14:05:00,36.85,36.86,36.84,36.85,8194.0,34.2315,34.2408,34.2222,34.2315,8194.0
2017-04-04 14:10:00,36.85,36.86,36.85,36.86,3880.0,34.2315,34.2408,34.2315,34.2408,3880.0
2017-04-04 14:15:00,36.86,36.88,36.86,36.87,5100.0,34.2408,34.2594,34.2408,34.2501,5100.0
2017-04-04 14:20:00,36.86,36.87,36.85,36.87,4552.0,34.2408,34.2501,34.2315,34.2501,4552.0
2017-04-04 14:25:00,36.87,36.87,36.85,36.86,5192.0,34.2501,34.2501,34.2315,34.2408,5192.0
2017-04-04 14:30:00,36.86,36.86,36.83,36.84,12015.0,34.2408,34.2408,34.2129,34.2222,12015.0
2017-04-04 14:35:00,36.84,36.85,36.82,36.83,4975.0,34.2222,34.2315,34.2037,34.2129,4975.0
2017-04-04 14:40:00,36.83,36.83,36.82,36.83,5455.0,34.2129,34.2129,34.2037,34.2129,5455.0
2017-04-04 14:45:00,36.83,36.83,36.78,36.78,9223.0,34.2129,34.2129,34.1665,34.1665,9223.0
2017-04-04 14:50:00,36.78,36.8,36.78,36.79,5440.0,34.1665,34.1851,34.1665,34.1758,5440.0
2017-04-04 14:55:00,36.79,36.79,36.77,36.77,8788.0,34.1758,34.1758,34.1572,34.1572,8788.0
2017-04-04 15:00:00,36.76,36.77,36.76,36.76,14193.0,34.1479,34.1572,34.1479,34.1479,14193.0
2017-04-04 15:05:00,36.77,36.79,36.76,36.78,34970.0,34.1572,34.1758,34.1479,34.1665,34970.0
2017-04-04 15:10:00,36.78,36.79,36.77,36.78,4648.0,34.1665,34.1758,34.1572,34.1665,4648.0
2017-04-04 15:15:00,36.77,36.77,36.74,36.74,9014.0,34.1572,34.1572,34.1293,34.1293,9014.0
2017-04-04 15:20:00,36.74,36.74,36.7,36.73,5593.0,34.1293,34.1293,34.0922,34.1201,5593.0
2017-04-04 15:25:00,36.72,36.73,36.71,36.72,5530.0,34.1108,34.1201,34.1015,34.1108,5530.0
2017-04-04 15:30:00,36.71,36.77,36.71,36.77,56212.0,34.1015,34.1572,34.1015,34.1572,56212.0
2017-04-04 15:35:00,36.76,36.77,36.75,36.75,12058.0,34.1479,34.1572,34.1386,34.1386,12058.0
2017-04-04 15:40:00,36.74,36.75,36.73,36.75,8758.0,34.1293,34.1386,34.1201,34.1386,8758.0
2017-04-04 15:45:00,36.75,36.76,36.74,36.75,26512.0,34.1386,34.1479,34.1293,34.1386,26512.0
2017-04-04 15:50:00,36.75,36.76,36.73,36.75,44013.0,34.1386,34.1479,34.1201,34.1386,44013.0
2017-04-04 15:55:00,36.75,36.79,36.74,36.77,116568.0,34.1386,34.1758,34.1293,34.1572,116568.0
2017-04-05 09:30:00,36.98,37.0,36.86,36.89,26273.0,34.3523,34.3709,34.2408,34.2687,26273.0
2017-04-05 09:35:00,36.91,36.91,36.84,36.88,13650.0,34.2873,34.2873,34.2222,34.2594,13650.0
2017-04-05 09:40:00,36.88,36.92,36.88,36.91,10603.0,34.2594,34.2966,34.2594,34.2873,10603.0
2017-04-05 09:45:00,36.91,37.02,36.91,36.99,76164.0,34.2873,34.3894,34.2873,34.3616,76164.0
2017-04-05 09:50:00,37.0,37.02,36.99,37.01,10836.0,34.3709,34.3894,34.3616,34.3802,10836.0
2017-04-05 09:55:00,37.01,37.01,37.0,37.01,3800.0,34.3802,34.3802,34.3709,34.3802,3800.0
2017-04-05 10:00:00,37.01,37.1,36.98,37.1,58588.0,34.3802,34.4638,34.3523,34.4638,58588.0
2017-04-05 10:05:00,37.11,37.13,37.1,37.12,14900.0,34.473,34.4916,34.4638,34.4823,14900.0
2017-04-05 10:10:00,37.11,37.11,37.07,37.08,7002.0,34.473,34.473,34.4359,34.4452,7002.0
2017-04-05 10:15:00,37.09,37.12,37.09,37.12,3200.0,34.4545,34.4823,34.4545,34.4823,3200.0
2017-04-05 10:20:00,37.13,37.2,37.13,37.18,17544.0,34.4916,34.5567,34.4916,34.5381,17544.0
2017-04-05 10:25:00,37.18,37.19,37.14,37.14,7045.0,34.5381,34.5474,34.5009,34.5009,7045.0
2017-04-05 10:30:00,37.12,37.14,37.08,37.1,23774.0,34.4823,34.5009,34.4452,34.4638,23774.0
2017-04-05 10:35:00,37.09,37.09,37.07,37.07,4232.0,34.4545,34.4545,34.4359,34.4359,4232.0
2017-04-05 10:40:00,37.09,37.1,37.08,37.08,2522.0,34.4545,34.4638,34.4452,34.4452,2522.0
2017-04-05 10:45:00,37.09,37.11,37.06,37.07,4700.0,34.4545,34.473,34.4266,34.4359,4700.0
2017-04-05 10:50:00,37.06,37.06,37.05,37.06,2232.0,34.4266,34.4266,34.4173,34.4266,2232.0
2017-04-05 10:55:00,37.08,37.13,37.08,37.08,28468.0,34.4452,34.4916,34.4452,34.4452,28468.0
2017-04-05 11:00:00,37.08,37.08,37.04,37.04,2728.0,34.4452,34.4452,34.408,34.408,2728.0
2017-04-05 11:05:00,37.03,37.03,36.99,36.99,4700.0,34.3987,34.3987,34.3616,34.3616,4700.0
2017-04-05 11:10:00,36.98,37.04,36.98,37.03,5566.0,34.3523,34.408,34.3523,34.3987,5566.0
2017-04-05 11:15:00,37.04,37.04,37.0,37.01,5450.0,34.408,34.408,34.3709,34.3802,5450.0
2017-04-05 11:20:00,37.01,37.01,36.98,36.98,7100.0,34.3802,34.3802,34.3523,34.3523,7100.0
2017-04-05 11:25:00,36.98,36.98,36.94,36.94,6786.0,34.3523,34.3523,34.3151,34.3151,6786.0
2017-04-05 11:30:00,36.93,37.01,36.92,36.99,7300.0,34.3058,34.3802,34.2966,34.3616,7300.0
2017-04-05 11:35:00,37.0,37.01,36.98,37.0,4401.0,34.3709,34.3802,34.3523,34.3709,4401.0
2017-04-05 11:40:00,37.0,37.03,37.0,37.03,4000.0,34.3709,34.3987,34.3709,34.3987,4000.0
2017-04-05 11:45:00,37.03,37.03,37.01,37.01,1200.0,34.3987,34.3987,34.3802,34.3802,1200.0
2017-04-05 11:50:00,37.0,37.01,36.99,37.0,1520.0,34.3709,34.3802,34.3616,34.3709,1520.0
2017-04-05 11:55:00,36.99,36.99,36.96,36.96,1409.0,34.3616,34.3616,34.3337,34.3337,1409.0
2017-04-05 12:00:00,36.96,36.97,36.96,36.97,1445.0,34.3337,34.343,34.3337,34.343,1445.0
2017-04-05 12:05:00,36.98,37.0,36.98,36.99,1000.0,34.3523,34.3709,34.3523,34.3616,1000.0
2017-04-05 12:10:00,36.98,36.99,36.98,36.98,900.0,34.3523,34.3616,34.3523,34.3523,900.0
2017-04-05 12:15:00,36.98,36.99,36.97,36.99,5912.0,34.3523,34.3616,34.343,34.3616,5912.0
2017-04-05 12:20:00,36.99,37.04,36.99,37.04,4447.0,34.3616,34.408,34.3616,34.408,4447.0
2017-04-05 12:25:00,37.04,37.04,37.02,37.02,4000.0,34.408,34.408,34.3894,34.3894,4000.0
2017-04-05 12:30:00,37.02,37.03,37.02,37.03,1600.0,34.3894,34.3987,34.3894,34.3987,1600.0
2017-04-05 12:35:00,37.04,37.05,37.03,37.04,2508.0,34.408,34.4173,34.3987,34.408,2508.0
2017-04-05 12:40:00,37.04,37.05,37.04,37.05,1500.0,34.408,34.4173,34.408,34.4173,1500.0
2017-04-05 12:45:00,37.05,37.05,37.04,37.05,470.0,34.4173,34.4173,34.408,34.4173,470.0
2017-04-05 12:50:00,37.04,37.05,37.03,37.05,2020.0,34.408,34.4173,34.3987,34.4173,2020.0
2017-04-05 12:55:00,37.04,37.04,37.02,37.02,1493.0,34.408,34.408,34.3894,34.3894,1493.0
2017-04-05 13:00:00,37.03,37.05,37.02,37.05,4932.0,34.3987,34.4173,34.3894,34.4173,4932.0
2017-04-05 13:05:00,37.05,37.06,37.03,37.04,8611.0,34.4173,34.4266,34.3987,34.408,8611.0
2017-04-05 13:10:00,37.05,37.05,37.04,37.05,400.0,34.4173,34.4173,34.408,34.4173,400.0
2017-04-05 13:15:00,37.05,37.05,37.0,37.0,2796.0,34.4173,34.4173,34.3709,34.3709,2796.0
2017-04-05 13:20:00,37.0,37.01,36.99,36.99,2225.0,34.3709,34.3802,34.3616,34.3616,2225.0
2017-04-05 13:25:00,37.0,37.01,37.0,37.01,5302.0,34.3709,34.3802,34.3709,34.3802,5302.0
2017-04-05 13:30:00,37.02,37.03,37.0,37.02,10581.0,34.3894,34.3987,34.3709,34.3894,10581.0
2017-04-05 13:35:00,37.03,37.03,37.0,37.01,2400.0,34.3987,34.3987,34.3709,34.3802,2400.0
2017-04-05 13:40:00,37.0,37.0,36.96,36.98,2300.0,34.3709,34.3709,34.3337,34.3523,2300.0
2017-04-05 13:45:00,36.98,37.0,36.98,37.0,4415.0,34.3523,34.3709,34.3523,34.3709,4415.0
2017-04-05 13:50:00,37.0,37.0,36.97,36.97,2300.0,34.3709,34.3709,34.343,34.343,2300.0
2017-04-05 13:55:00,36.97,36.98,36.96,36.97,14693.0,34.343,34.3523,34.3337,34.343,14693.0
2017-04-05 14:00:00,36.97,36.97,36.91,36.94,17353.0,34.343,34.343,34.2873,34.3151,17353.0
2017-04-05 14:05:00,36.94,36.98,36.94,36.97,3628.0,34.3151,34.3523,34.3151,34.343,3628.0
2017-04-05 14:10:00,36.95,37.01,36.95,36.95,19997.0,34.3244,34.3802,34.3244,34.3244,19997.0
2017-04-05 14:15:00,36.95,36.97,36.94,36.96,3100.0,34.3244,34.343,34.3151,34.3337,3100.0
2017-04-05 14:20:00,36.95,36.95,36.91,36.91,4740.0,34.3244,34.3244,34.2873,34.2873,4740.0
2017-04-05 14:25:00,36.91,36.94,36.91,36.94,3400.0,34.2873,34.3151,34.2873,34.3151,3400.0
2017-04-05 14:30:00,36.94,36.94,36.9,36.9,8507.0,34.3151,34.3151,34.278,34.278,8507.0
2017-04-05 14:35:00,36.88,36.89,36.85,36.85,7240.0,34.2594,34.2687,34.2315,34.2315,7240.0
2017-04-05 14:40:00,36.84,36.87,36.83,36.86,6633.0,34.2222,34.2501,34.2129,34.2408,6633.0
2017-04-05 14:45:00,36.86,36.86,36.82,36.83,5700.0,34.2408,34.2408,34.2037,34.2129,5700.0
2017-04-05 14:50:00,36.83,36.83,36.75,36.76,7009.0,34.2129,34.2129,34.1386,34.1479,7009.0
2017-04-05 14:55:00,36.77,36.8,36.76,36.79,9025.0,34.1572,34.1851,34.1479,34.1758,9025.0
2017-04-05 15:00:00,36.79,36.82,36.77,36.81,18604.0,34.1758,34.2037,34.1572,34.1944,18604.0
2017-04-05 15:05:00,36.82,36.82,36.78,36.78,9451.0,34.2037,34.2037,34.1665,34.1665,9451.0
2017-04-05 15:10:00,36.78,36.78,36.7,36.7,13793.0,34.1665,34.1665,34.0922,34.0922,13793.0
2017-04-05 15:15:00,36.7,36.72,36.69,36.69,12637.0,34.0922,34.1108,34.0829,34.0829,12637.0
2017-04-05 15:20:00,36.69,36.7,36.59,36.63,28179.0,34.0829,34.0922,33.99,34.0272,28179.0
2017-04-05 15:25:00,36.63,36.63,36.57,36.61,22493.0,34.0272,34.0272,33.9714,34.0086,22493.0
2017-04-05 15:30:00,36.61,36.61,36.49,36.51,34075.0,34.0086,34.0086,33.8971,33.9157,34075.0
2017-04-05 15:35:00,36.51,36.57,36.51,36.56,46096.0,33.9157,33.9714,33.9157,33.9621,46096.0
2017-04-05 15:40:00,36.56,36.58,36.54,36.54,38453.0,33.9621,33.9807,33.9436,33.9436,38453.0
2017-04-05 15:45:00,36.54,36.56,36.48,36.5,43034.0,33.9436,33.9621,33.8878,33.9064,43034.0
2017-04-05 15:50:00,36.5,36.6,36.5,36.59,66671.0,33.9064,33.9993,33.9064,33.99,66671.0
2017-04-05 15:55:00,36.58,36.59,36.53,36.56,153005.0,33.9807,33.99,33.9343,33.9621,153005.0
2017-04-06 09:30:00,36.59,36.82,36.59,36.75,27785.0,33.99,34.2037,33.99,34.1386,27785.0
2017-04-06 09:35:00,36.75,36.86,36.74,36.85,16602.0,34.1386,34.2408,34.1293,34.2315,16602.0
2017-04-06 09:40:00,36.82,36.89,36.82,36.82,13600.0,34.2037,34.2687,34.2037,34.2037,13600.0
2017-04-06 09:45:00,36.83,36.84,36.74,36.76,27222.0,34.2129,34.2222,34.1293,34.1479,27222.0
2017-04-06 09:50:00,36.76,36.84,36.76,36.84,8772.0,34.1479,34.2222,34.1479,34.2222,8772.0
2017-04-06 09:55:00,36.85,36.89,36.84,36.86,17162.0,34.2315,34.2687,34.2222,34.2408,17162.0
2017-04-06 10:00:00,36.86,36.87,36.81,36.85,11170.0,34.2408,34.2501,34.1944,34.2315,11170.0
2017-04-06 10:05:00,36.87,36.92,36.87,36.9,3500.0,34.2501,34.2966,34.2501,34.278,3500.0
2017-04-06 10:10:00,36.91,36.93,36.84,36.85,6758.0,34.2873,34.3058,34.2222,34.2315,6758.0
2017-04-06 10:15:00,36.86,36.92,36.86,36.88,13600.0,34.2408,34.2966,34.2408,34.2594,13600.0
2017-04-06 10:20:00,36.88,36.89,36.85,36.86,3700.0,34.2594,34.2687,34.2315,34.2408,3700.0
2017-04-06 10:25:00,36.86,36.91,36.82,36.9,9370.0,34.2408,34.2873,34.2037,34.278,9370.0
2017-04-06 10:30:00,36.9,36.91,36.9,36.91,12400.0,34.278,34.2873,34.278,34.2873,12400.0
2017-04-06 10:35:00,36.91,36.93,36.9,36.91,5950.0,34.2873,34.3058,34.278,34.2873,5950.0
2017-04-06 10:40:00,36.86,36.86,36.82,36.84,16091.0,34.2408,34.2408,34.2037,34.2222,16091.0
2017-04-06 10:45:00,36.85,36.89,36.85,36.88,6885.0,34.2315,34.2687,34.2315,34.2594,6885.0
2017-04-06 10:50:00,36.88,36.88,36.86,36.88,42540.0,34.2594,34.2594,34.2408,34.2594,42540.0
2017-04-06 10:55:00,36.87,36.91,36.87,36.89,7550.0,34.2501,34.2873,34.2501,34.2687,7550.0
2017-04-06 11:00:00,36.89,36.97,36.88,36.95,166657.0,34.2687,34.343,34.2594,34.3244,166657.0
2017-04-06 11:05:00,36.93,37.0,36.92,36.98,14400.0,34.3058,34.3709,34.2966,34.3523,14400.0
2017-04-06 11:10:00,36.98,37.02,36.97,36.97,13259.0,34.3523,34.3894,34.343,34.343,13259.0
2017-04-06 11:15:00,36.98,36.98,36.93,36.93,10300.0,34.3523,34.3523,34.3058,34.3058,10300.0
2017-04-06 11:20:00,36.93,36.98,36.93,36.96,7002.0,34.3058,34.3523,34.3058,34.3337,7002.0
2017-04-06 11:25:00,36.95,36.97,36.95,36.97,3921.0,34.3244,34.343,34.3244,34.343,3921.0
2017-04-06 11:30:00,36.97,36.97,36.96,36.97,3072.0,34.343,34.343,34.3337,34.343,3072.0
2017-04-06 11:35:00,36.97,36.98,36.96,36.96,1911.0,34.343,34.3523,34.3337,34.3337,1911.0
2017-04-06 11:40:00,36.97,36.98,36.97,36.98,1287.0,34.343,34.3523,34.343,34.3523,1287.0
2017-04-06 11:45:00,36.97,36.97,36.96,36.97,800.0,34.343,34.343,34.3337,34.343,800.0
2017-04-06 11:50:00,36.97,36.97,36.95,36.97,1505.0,34.343,34.343,34.3244,34.343,1505.0
2017-04-06 11:55:00,36.96,37.0,36.95,36.99,17835.0,34.3337,34.3709,34.3244,34.3616,17835.0
2017-04-06 12:00:00,36.99,37.01,36.97,36.98,14317.0,34.3616,34.3802,34.343,34.3523,14317.0
2017-04-06 12:05:00,36.98,36.99,36.95,36.95,2100.0,34.3523,34.3616,34.3244,34.3244,2100.0
2017-04-06 12:10:00,36.94,36.94,36.93,36.93,2900.0,34.3151,34.3151,34.3058,34.3058,2900.0
2017-04-06 12:15:00,36.93,36.93,36.92,36.92,1700.0,34.3058,34.3058,34.2966,34.2966,1700.0
2017-04-06 12:20:00,36.92,36.92,36.91,36.91,1200.0,34.2966,34.2966,34.2873,34.2873,1200.0
2017-04-06 12:25:00,36.91,36.92,36.91,36.91,1386.0,34.2873,34.2966,34.2873,34.2873,1386.0
2017-04-06 12:30:00,36.92,36.93,36.9,36.9,1200.0,34.2966,34.3058,34.278,34.278,1200.0
2017-04-06 12:35:00,36.9,36.9,36.86,36.87,6283.0,34.278,34.278,34.2408,34.2501,6283.0
2017-04-06 12:40:00,36.87,36.87,36.85,36.85,13606.0,34.2501,34.2501,34.2315,34.2315,13606.0
2017-04-06 12:45:00,36.84,36.84,36.84,36.84,600.0,34.2222,34.2222,34.2222,34.2222,600.0
2017-04-06 12:50:00,36.85,36.86,36.85,36.85,4969.0,34.2315,34.2408,34.2315,34.2315,4969.0
2017-04-06 12:55:00,36.86,36.88,36.85,36.87,2700.0,34.2408,34.2594,34.2315,34.2501,2700.0
2017-04-06 13:00:00,36.87,36.9,36.87,36.9,350.0,34.2501,34.278,34.2501,34.278,350.0
2017-04-06 13:05:00,36.9,36.92,36.89,36.92,3200.0,34.278,34.2966,34.2687,34.2966,3200.0
2017-04-06 13:10:00,36.92,36.93,36.92,36.93,5000.0,34.2966,34.3058,34.2966,34.3058,5000.0
2017-04-06 13:15:00,36.94,37.01,36.94,37.01,14570.0,34.3151,34.3802,34.3151,34.3802,14570.0
2017-04-06 13:20:00,37.02,37.03,37.02,37.02,4500.0,34.3894,34.3987,34.3894,34.3894,4500.0
2017-04-06 13:25:00,37.03,37.05,37.02,37.02,7352.0,34.3987,34.4173,34.3894,34.3894,7352.0
2017-04-06 13:30:00,37.02,37.04,37.0,37.01,10150.0,34.3894,34.408,34.3709,34.3802,10150.0
2017-04-06 13:35:00,37.02,37.02,36.96,36.97,2922.0,34.3894,34.3894,34.3337,34.343,2922.0
2017-04-06 13:40:00,36.97,36.97,36.96,36.97,1650.0,34.343,34.343,34.3337,34.343,1650.0
2017-04-06 13:45:00,36.98,36.99,36.97,36.99,2505.0,34.3523,34.3616,34.343,34.3616,2505.0
2017-04-06 13:50:00,36.99,37.03,36.99,37.03,2800.0,34.3616,34.3987,34.3616,34.3987,2800.0
2017-04-06 13:55:00,37.02,37.02,37.0,37.01,1900.0,34.3894,34.3894,34.3709,34.3802,1900.0
2017-04-06 14:00:00,37.01,37.01,37.0,37.0,6200.0,34.3802,34.3802,34.3709,34.3709,6200.0
2017-04-06 14:05:00,37.0,37.0,36.97,36.98,4167.0,34.3709,34.3709,34.343,34.3523,4167.0
2017-04-06 14:10:00,36.97,36.97,36.95,36.96,1707.0,34.343,34.343,34.3244,34.3337,1707.0
2017-04-06 14:15:00,36.96,36.97,36.96,36.96,1500.0,34.3337,34.343,34.3337,34.3337,1500.0
2017-04-06 14:20:00,36.95,36.95,36.94,36.94,2850.0,34.3244,34.3244,34.3151,34.3151,2850.0
2017-04-06 14:25:00,36.93,36.93,36.9,36.92,11413.0,34.3058,34.3058,34.278,34.2966,11413.0
2017-04-06 14:30:00,36.91,36.93,36.91,36.93,5392.0,34.2873,34.3058,34.2873,34.3058,5392.0
2017-04-06 14:35:00,36.93,36.96,36.93,36.95,2443.0,34.3058,34.3337,34.3058,34.3244,2443.0
2017-04-06 14:40:00,36.95,36.95,36.93,36.95,5233.0,34.3244,34.3244,34.3058,34.3244,5233.0
2017-04-06 14:45:00,36.95,36.96,36.89,36.9,10772.0,34.3244,34.3337,34.2687,34.278,10772.0
2017-04-06 14:50:00,36.9,36.91,36.87,36.87,6757.0,34.278,34.2873,34.2501,34.2501,6757.0
2017-04-06 14:55:00,36.87,36.87,36.83,36.84,8970.0,34.2501,34.2501,34.2129,34.2222,8970.0
2017-04-06 15:00:00,36.84,36.85,36.83,36.84,1600.0,34.2222,34.2315,34.2129,34.2222,1600.0
2017-04-06 15:05:00,36.84,36.89,36.82,36.89,6526.0,34.2222,34.2687,34.2037,34.2687,6526.0
2017-04-06 15:10:00,36.89,36.89,36.86,36.87,4017.0,34.2687,34.2687,34.2408,34.2501,4017.0
2017-04-06 15:15:00,36.88,36.89,36.87,36.88,4738.0,34.2594,34.2687,34.2501,34.2594,4738.0
2017-04-06 15:20:00,36.88,36.88,36.82,36.83,10308.0,34.2594,34.2594,34.2037,34.2129,10308.0
2017-04-06 15:25:00,36.83,36.85,36.82,36.84,5751.0,34.2129,34.2315,34.2037,34.2222,5751.0
2017-04-06 15:30:00,36.83,36.83,36.77,36.79,42819.0,34.2129,34.2129,34.1572,34.1758,42819.0
2017-04-06 15:35:00,36.79,36.8,36.79,36.79,9018.0,34.1758,34.1851,34.1758,34.1758,9018.0
2017-04-06 15:40:00,36.8,36.82,36.79,36.81,10256.0,34.1851,34.2037,34.1758,34.1944,10256.0
2017-04-06 15:45:00,36.81,36.83,36.79,36.82,15958.0,34.1944,34.2129,34.1758,34.2037,15958.0
2017-04-06 15:50:00,36.83,36.84,36.81,36.82,14254.0,34.2129,34.2222,34.1944,34.2037,14254.0
2017-04-06 15:55:00,36.82,36.86,36.81,36.83,60954.0,34.2037,34.2408,34.1944,34.2129,60954.0
2017-04-07 09:30:00,36.77,36.87,36.74,36.76,18795.0,34.1572,34.2501,34.1293,34.1479,18795.0
2017-04-07 09:35:00,36.74,36.95,36.73,36.9,31008.0,34.1293,34.3244,34.1201,34.278,31008.0
2017-04-07 09:40:00,36.9,36.93,36.86,36.87,15715.0,34.278,34.3058,34.2408,34.2501,15715.0
2017-04-07 09:45:00,36.87,36.89,36.84,36.85,12152.0,34.2501,34.2687,34.2222,34.2315,12152.0
2017-04-07 09:50:00,36.84,36.88,36.78,36.79,18520.0,34.2222,34.2594,34.1665,34.1758,18520.0
2017-04-07 09:55:00,36.78,36.8,36.74,36.79,16647.0,34.1665,34.1851,34.1293,34.1758,16647.0
2017-04-07 10:00:00,36.79,36.89,36.79,36.89,23595.0,34.1758,34.2687,34.1758,34.2687,23595.0
2017-04-07 10:05:00,36.89,36.89,36.84,36.87,10900.0,34.2687,34.2687,34.2222,34.2501,10900.0
2017-04-07 10:10:00,36.87,36.9,36.85,36.87,19200.0,34.2501,34.278,34.2315,34.2501,19200.0
2017-04-07 10:15:00,36.87,36.87,36.85,36.87,9200.0,34.2501,34.2501,34.2315,34.2501,9200.0
2017-04-07 10:20:00,36.86,36.88,36.85,36.86,10625.0,34.2408,34.2594,34.2315,34.2408,10625.0
2017-04-07 10:25:00,36.87,36.87,36.84,36.84,3240.0,34.2501,34.2501,34.2222,34.2222,3240.0
2017-04-07 10:30:00,36.85,36.86,36.82,36.86,7850.0,34.2315,34.2408,34.2037,34.2408,7850.0
2017-04-07 10:35:00,36.86,36.89,36.84,36.89,11800.0,34.2408,34.2687,34.2222,34.2687,11800.0
2017-04-07 10:40:00,36.88,36.89,36.85,36.85,12412.0,34.2594,34.2687,34.2315,34.2315,12412.0
2017-04-07 10:45:00,36.84,36.84,36.8,36.81,5300.0,34.2222,34.2222,34.1851,34.1944,5300.0
2017-04-07 10:50:00,36.81,36.81,36.78,36.78,7274.0,34.1944,34.1944,34.1665,34.1665,7274.0
2017-04-07 10:55:00,36.78,36.81,36.78,36.8,6588.0,34.1665,34.1944,34.1665,34.1851,6588.0
2017-04-07 11:00:00,36.8,36.83,36.8,36.81,4684.0,34.1851,34.2129,34.1851,34.1944,4684.0
2017-04-07 11:05:00,36.82,36.82,36.78,36.78,3912.0,34.2037,34.2037,34.1665,34.1665,3912.0
2017-04-07 11:10:00,36.77,36.79,36.76,36.78,10594.0,34.1572,34.1758,34.1479,34.1665,10594.0
2017-04-07 11:15:00,36.78,36.8,36.78,36.79,4738.0,34.1665,34.1851,34.1665,34.1758,4738.0
2017-04-07 11:20:00,36.79,36.81,36.78,36.8,15014.0,34.1758,34.1944,34.1665,34.1851,15014.0
2017-04-07 11:25:00,36.8,36.81,36.77,36.77,4018.0,34.1851,34.1944,34.1572,34.1572,4018.0
2017-04-07 11:30:00,36.76,36.78,36.75,36.77,8900.0,34.1479,34.1665,34.1386,34.1572,8900.0
2017-04-07 11:35:00,36.77,36.78,36.76,36.76,2193.0,34.1572,34.1665,34.1479,34.1479,2193.0
2017-04-07 11:40:00,36.77,36.77,36.73,36.74,10900.0,34.1572,34.1572,34.1201,34.1293,10900.0
2017-04-07 11:45:00,36.75,36.76,36.74,36.76,2118.0,34.1386,34.1479,34.1293,34.1479,2118.0
2017-04-07 11:50:00,36.77,36.78,36.77,36.77,3000.0,34.1572,34.1665,34.1572,34.1572,3000.0
2017-04-07 11:55:00,36.77,36.79,36.77,36.79,9006.0,34.1572,34.1758,34.1572,34.1758,9006.0
2017-04-07 12:00:00,36.79,36.81,36.78,36.79,12300.0,34.1758,34.1944,34.1665,34.1758,12300.0
2017-04-07 12:05:00,36.8,36.82,36.8,36.81,4400.0,34.1851,34.2037,34.1851,34.1944,4400.0
2017-04-07 12:10:00,36.81,36.83,36.8,36.83,9957.0,34.1944,34.2129,34.1851,34.2129,9957.0
2017-04-07 12:15:00,36.83,36.85,36.82,36.82,22532.0,34.2129,34.2315,34.2037,34.2037,22532.0
2017-04-07 12:20:00,36.83,36.83,36.8,36.82,8876.0,34.2129,34.2129,34.1851,34.2037,8876.0
2017-04-07 12:25:00,36.82,36.85,36.82,36.83,4836.0,34.2037,34.2315,34.2037,34.2129,4836.0
2017-04-07 12:30:00,36.84,36.85,36.83,36.84,3800.0,34.2222,34.2315,34.2129,34.2222,3800.0
2017-04-07 12:35:00,36.84,36.84,36.79,36.79,7166.0,34.2222,34.2222,34.1758,34.1758,7166.0
2017-04-07 12:40:00,36.79,36.81,36.79,36.8,4422.0,34.1758,34.1944,34.1758,34.1851,4422.0
2017-04-07 12:45:00,36.8,36.82,36.79,36.82,5571.0,34.1851,34.2037,34.1758,34.2037,5571.0
2017-04-07 12:50:00,36.82,36.84,36.81,36.83,5513.0,34.2037,34.2222,34.1944,34.2129,5513.0
2017-04-07 12:55:00,36.84,36.86,36.83,36.85,7308.0,34.2222,34.2408,34.2129,34.2315,7308.0
2017-04-07 13:00:00,36.84,36.84,36.81,36.81,4300.0,34.2222,34.2222,34.1944,34.1944,4300.0
2017-04-07 13:05:00,36.81,36.84,36.81,36.84,2400.0,34.1944,34.2222,34.1944,34.2222,2400.0
2017-04-07 13:10:00,36.84,36.86,36.84,36.84,6016.0,34.2222,34.2408,34.2222,34.2222,6016.0
2017-04-07 13:15:00,36.84,36.85,36.83,36.83,3900.0,34.2222,34.2315,34.2129,34.2129,3900.0
2017-04-07 13:20:00,36.83,36.84,36.82,36.82,2600.0,34.2129,34.2222,34.2037,34.2037,2600.0
2017-04-07 13:25:00,36.83,36.86,36.8,36.85,14499.0,34.2129,34.2408,34.1851,34.2315,14499.0
2017-04-07 13:30:00,36.85,36.89,36.85,36.86,12700.0,34.2315,34.2687,34.2315,34.2408,12700.0
2017-04-07 13:35:00,36.86,36.86,36.82,36.84,8911.0,34.2408,34.2408,34.2037,34.2222,8911.0
2017-04-07 13:40:00,36.83,36.84,36.83,36.84,6822.0,34.2129,34.2222,34.2129,34.2222,6822.0
2017-04-07 13:45:00,36.83,36.83,36.81,36.82,4900.0,34.2129,34.2129,34.1944,34.2037,4900.0
2017-04-07 13:50:00,36.81,36.83,36.81,36.81,2270.0,34.1944,34.2129,34.1944,34.1944,2270.0
2017-04-07 13:55:00,36.81,36.83,36.8,36.8,5627.0,34.1944,34.2129,34.1851,34.1851,5627.0
2017-04-07 14:00:00,36.81,36.86,36.81,36.84,8350.0,34.1944,34.2408,34.1944,34.2222,8350.0
2017-04-07 14:05:00,36.84,36.85,36.83,36.84,6000.0,34.2222,34.2315,34.2129,34.2222,6000.0
2017-04-07 14:10:00,36.84,36.85,36.82,36.83,6200.0,34.2222,34.2315,34.2037,34.2129,6200.0
2017-04-07 14:15:00,36.83,36.83,36.8,36.81,5242.0,34.2129,34.2129,34.1851,34.1944,5242.0
2017-04-07 14:20:00,36.81,36.84,36.81,36.84,11547.0,34.1944,34.2222,34.1944,34.2222,11547.0
2017-04-07 14:25:00,36.83,36.84,36.81,36.81,7858.0,34.2129,34.2222,34.1944,34.1944,7858.0
2017-04-07 14:30:00,36.8,36.81,36.79,36.79,5400.0,34.1851,34.1944,34.1758,34.1758,5400.0
2017-04-07 14:35:00,36.79,36.81,36.79,36.8,2700.0,34.1758,34.1944,34.1758,34.1851,2700.0
2017-04-07 14:40:00,36.8,36.8,36.77,36.77,15397.0,34.1851,34.1851,34.1572,34.1572,15397.0
2017-04-07 14:45:00,36.78,36.8,36.78,36.8,2400.0,34.1665,34.1851,34.1665,34.1851,2400.0
2017-04-07 14:50:00,36.8,36.81,36.77,36.77,4550.0,34.1851,34.1944,34.1572,34.1572,4550.0
2017-04-07 14:55:00,36.78,36.78,36.75,36.75,9540.0,34.1665,34.1665,34.1386,34.1386,9540.0
2017-04-07 15:00:00,36.75,36.77,36.75,36.77,4000.0,34.1386,34.1572,34.1386,34.1572,4000.0
2017-04-07 15:05:00,36.78,36.78,36.75,36.75,6428.0,34.1665,34.1665,34.1386,34.1386,6428.0
2017-04-07 15:10:00,36.75,36.78,36.75,36.78,3310.0,34.1386,34.1665,34.1386,34.1665,3310.0
2017-04-07 15:15:00,36.79,36.79,36.77,36.79,2205.0,34.1758,34.1758,34.1572,34.1758,2205.0
2017-04-07 15:20:00,36.78,36.82,36.78,36.82,6021.0,34.1665,34.2037,34.1665,34.2037,6021.0
2017-04-07 15:25:00,36.82,36.82,36.76,36.76,7391.0,34.2037,34.2037,34.1479,34.1479,7391.0
2017-04-07 15:30:00,36.76,36.76,36.74,36.75,9168.0,34.1479,34.1479,34.1293,34.1386,9168.0
2017-04-07 15:35:00,36.74,36.76,36.74,36.76,17960.0,34.1293,34.1479,34.1293,34.1479,17960.0
2017-04-07 15:40:00,36.77,36.77,36.75,36.76,13489.0,34.1572,34.1572,34.1386,34.1479,13489.0
2017-04-07 15:45:00,36.76,36.76,36.75,36.75,11463.0,34.1479,34.1479,34.1386,34.1386,11463.0
2017-04-07 15:50:00,36.76,36.77,36.75,36.75,44974.0,34.1479,34.1572,34.1386,34.1386,44974.0
2017-04-07 15:55:00,36.75,36.77,36.73,36.75,106814.0,34.1386,34.1572,34.1201,34.1386,106814.0
2017-04-10 09:30:00,36.76,36.93,36.76,36.93,55660.0,34.1479,34.3058,34.1479,34.3058,55660.0
2017-04-10 09:35:00,36.94,36.97,36.89,36.96,16100.0,34.3151,34.343,34.2687,34.3337,16100.0
2017-04-10 09:40:00,36.96,37.04,36.96,37.04,35017.0,34.3337,34.408,34.3337,34.408,35017.0
2017-04-10 09:45:00,37.04,37.11,37.04,37.11,18511.0,34.408,34.473,34.408,34.473,18511.0
2017-04-10 09:50:00,37.11,37.13,37.09,37.13,5758.0,34.473,34.4916,34.4545,34.4916,5758.0
2017-04-10 09:55:00,37.13,37.15,37.12,37.15,4300.0,34.4916,34.5102,34.4823,34.5102,4300.0
2017-04-10 10:00:00,37.14,37.16,37.13,37.16,10685.0,34.5009,34.5195,34.4916,34.5195,10685.0
2017-04-10 10:05:00,37.18,37.22,37.17,37.22,7968.0,34.5381,34.5752,34.5288,34.5752,7968.0
2017-04-10 10:10:00,37.22,37.22,37.16,37.16,2900.0,34.5752,34.5752,34.5195,34.5195,2900.0
2017-04-10 10:15:00,37.18,37.18,37.15,37.15,4596.0,34.5381,34.5381,34.5102,34.5102,4596.0
2017-04-10 10:20:00,37.15,37.15,37.12,37.12,705.0,34.5102,34.5102,34.4823,34.4823,705.0
2017-04-10 10:25:00,37.12,37.12,37.08,37.09,2400.0,34.4823,34.4823,34.4452,34.4545,2400.0
2017-04-10 10:30:00,37.1,37.15,37.1,37.15,5066.0,34.4638,34.5102,34.4638,34.5102,5066.0
2017-04-10 10:35:00,37.16,37.16,37.12,37.13,5300.0,34.5195,34.5195,34.4823,34.4916,5300.0
2017-04-10 10:40:00,37.12,37.13,37.09,37.12,5000.0,34.4823,34.4916,34.4545,34.4823,5000.0
2017-04-10 10:45:00,37.12,37.13,37.11,37.11,3001.0,34.4823,34.4916,34.473,34.473,3001.0
2017-04-10 10:50:00,37.11,37.11,37.09,37.09,1935.0,34.473,34.473,34.4545,34.4545,1935.0
2017-04-10 10:55:00,37.09,37.09,37.03,37.05,10100.0,34.4545,34.4545,34.3987,34.4173,10100.0
2017-04-10 11:00:00,37.04,37.06,37.03,37.04,11663.0,34.408,34.4266,34.3987,34.408,11663.0
2017-04-10 11:05:00,37.04,37.04,37.02,37.02,22200.0,34.408,34.408,34.3894,34.3894,22200.0
2017-04-10 11:10:00,37.03,37.05,37.02,37.04,38486.0,34.3987,34.4173,34.3894,34.408,38486.0
2017-04-10 11:15:00,37.05,37.07,37.05,37.05,7200.0,34.4173,34.4359,34.4173,34.4173,7200.0
2017-04-10 11:20:00,37.07,37.08,37.06,37.07,5200.0,34.4359,34.4452,34.4266,34.4359,5200.0
2017-04-10 11:25:00,37.08,37.09,37.04,37.04,12647.0,34.4452,34.4545,34.408,34.408,12647.0
2017-04-10 11:30:00,37.05,37.05,36.93,36.93,22597.0,34.4173,34.4173,34.3058,34.3058,22597.0
2017-04-10 11:35:00,36.91,36.92,36.89,36.9,9680.0,34.2873,34.2966,34.2687,34.278,9680.0
2017-04-10 11:40:00,36.89,36.9,36.85,36.9,17533.0,34.2687,34.278,34.2315,34.278,17533.0
2017-04-10 11:45:00,36.9,36.93,36.88,36.93,6720.0,34.278,34.3058,34.2594,34.3058,6720.0
2017-04-10 11:50:00,36.94,36.96,36.93,36.95,3600.0,34.3151,34.3337,34.3058,34.3244,3600.0
2017-04-10 11:55:00,36.94,36.95,36.92,36.95,9572.0,34.3151,34.3244,34.2966,34.3244,9572.0
2017-04-10 12:00:00,36.95,36.97,36.95,36.97,2466.0,34.3244,34.343,34.3244,34.343,2466.0
2017-04-10 12:05:00,36.97,36.97,36.91,36.92,1400.0,34.343,34.343,34.2873,34.2966,1400.0
2017-04-10 12:10:00,36.92,36.92,36.84,36.84,20626.0,34.2966,34.2966,34.2222,34.2222,20626.0
2017-04-10 12:15:00,36.85,36.88,36.85,36.87,9304.0,34.2315,34.2594,34.2315,34.2501,9304.0
2017-04-10 12:20:00,36.88,36.88,36.85,36.86,7377.0,34.2594,34.2594,34.2315,34.2408,7377.0
2017-04-10 12:25:00,36.86,36.89,36.85,36.88,10405.0,34.2408,34.2687,34.2315,34.2594,10405.0
2017-04-10 12:30:00,36.88,36.93,36.87,36.92,17083.0,34.2594,34.3058,34.2501,34.2966,17083.0
2017-04-10 12:35:00,36.93,36.94,36.92,36.93,10300.0,34.3058,34.3151,34.2966,34.3058,10300.0
2017-04-10 12:40:00,36.94,36.97,36.94,36.97,15975.0,34.3151,34.343,34.3151,34.343,15975.0
2017-04-10 12:45:00,36.97,36.99,36.97,36.99,6200.0,34.343,34.3616,34.343,34.3616,6200.0
2017-04-10 12:50:00,37.0,37.04,36.99,37.02,8330.0,34.3709,34.408,34.3616,34.3894,8330.0
2017-04-10 12:55:00,37.02,37.03,37.0,37.01,1900.0,34.3894,34.3987,34.3709,34.3802,1900.0
2017-04-10 13:00:00,37.02,37.03,37.0,37.01,58730.0,34.3894,34.3987,34.3709,34.3802,58730.0
2017-04-10 13:05:00,37.01,37.04,37.01,37.04,5421.0,34.3802,34.408,34.3802,34.408,5421.0
2017-04-10 13:10:00,37.03,37.05,37.03,37.05,3959.0,34.3987,34.4173,34.3987,34.4173,3959.0
2017-04-10 13:15:00,37.04,37.04,37.02,37.03,1550.0,34.408,34.408,34.3894,34.3987,1550.0
2017-04-10 13:20:00,37.04,37.05,37.03,37.04,1000.0,34.408,34.4173,34.3987,34.408,1000.0
2017-04-10 13:25:00,37.05,37.05,37.03,37.03,398.0,34.4173,34.4173,34.3987,34.3987,398.0
2017-04-10 13:30:00,37.04,37.04,37.03,37.04,2100.0,34.408,34.408,34.3987,34.408,2100.0
2017-04-10 13:35:00,37.05,37.1,37.04,37.09,13756.0,34.4173,34.4638,34.408,34.4545,13756.0
2017-04-10 13:40:00,37.09,37.09,37.09,37.09,1622.0,34.4545,34.4545,34.4545,34.4545,1622.0
2017-04-10 13:45:00,37.08,37.08,37.05,37.06,2512.0,34.4452,34.4452,34.4173,34.4266,2512.0
2017-04-10 13:50:00,37.05,37.05,37.03,37.04,2602.0,34.4173,34.4173,34.3987,34.408,2602.0
2017-04-10 13:55:00,37.04,37.05,37.03,37.05,2500.0,34.408,34.4173,34.3987,34.4173,2500.0
2017-04-10 14:00:00,37.04,37.04,36.97,36.97,6570.0,34.408,34.408,34.343,34.343,6570.0
2017-04-10 14:05:00,36.97,36.99,36.96,36.99,4900.0,34.343,34.3616,34.3337,34.3616,4900.0
2017-04-10 14:10:00,36.99,37.03,36.99,37.03,6985.0,34.3616,34.3987,34.3616,34.3987,6985.0
2017-04-10 14:15:00,37.02,37.03,37.02,37.02,1200.0,34.3894,34.3987,34.3894,34.3894,1200.0
2017-04-10 14:20:00,37.03,37.03,37.0,37.02,4316.0,34.3987,34.3987,34.3709,34.3894,4316.0
2017-04-10 14:25:00,37.02,37.02,36.97,36.97,3500.0,34.3894,34.3894,34.343,34.343,3500.0
2017-04-10 14:30:00,36.97,36.99,36.96,36.99,4259.0,34.343,34.3616,34.3337,34.3616,4259.0
2017-04-10 14:35:00,36.99,37.0,36.98,36.98,1486.0,34.3616,34.3709,34.3523,34.3523,1486.0
2017-04-10 14:40:00,36.98,37.01,36.98,37.01,5491.0,34.3523,34.3802,34.3523,34.3802,5491.0
2017-04-10 14:45:00,37.02,37.04,37.02,37.04,2800.0,34.3894,34.408,34.3894,34.408,2800.0
2017-04-10 14:50:00,37.03,37.06,37.02,37.05,1000.0,34.3987,34.4266,34.3894,34.4173,1000.0
2017-04-10 14:55:00,37.05,37.05,37.04,37.05,700.0,34.4173,34.4173,34.408,34.4173,700.0
2017-04-10 15:00:00,37.05,37.07,37.04,37.05,3743.0,34.4173,34.4359,34.408,34.4173,3743.0
2017-04-10 15:05:00,37.05,37.08,37.05,37.06,7920.0,34.4173,34.4452,34.4173,34.4266,7920.0
2017-04-10 15:10:00,37.05,37.06,37.04,37.05,3312.0,34.4173,34.4266,34.408,34.4173,3312.0
2017-04-10 15:15:00,37.05,37.05,37.02,37.02,10828.0,34.4173,34.4173,34.3894,34.3894,10828.0
2017-04-10 15:20:00,37.02,37.02,36.95,36.98,5485.0,34.3894,34.3894,34.3244,34.3523,5485.0
2017-04-10 15:25:00,36.98,36.98,36.96,36.97,5100.0,34.3523,34.3523,34.3337,34.343,5100.0
2017-04-10 15:30:00,36.97,36.97,36.94,36.96,10217.0,34.343,34.343,34.3151,34.3337,10217.0
2017-04-10 15:35:00,36.95,36.99,36.95,36.98,33356.0,34.3244,34.3616,34.3244,34.3523,33356.0
2017-04-10 15:40:00,36.98,36.98,36.95,36.95,103693.0,34.3523,34.3523,34.3244,34.3244,103693.0
2017-04-10 15:45:00,36.96,36.96,36.91,36.92,94437.0,34.3337,34.3337,34.2873,34.2966,94437.0
2017-04-10 15:50:00,36.92,36.94,36.91,36.92,67272.0,34.2966,34.3151,34.2873,34.2966,67272.0
2017-04-10 15:55:00,36.92,36.94,36.92,36.93,132801.0,34.2966,34.3151,34.2966,34.3058,132801.0
2017-04-11 09:30:00,36.98,37.02,36.86,36.98,28572.0,34.3523,34.3894,34.2408,34.3523,28572.0
2017-04-11 09:35:00,36.98,36.99,36.9,36.94,26893.0,34.3523,34.3616,34.278,34.3151,26893.0
2017-04-11 09:40:00,36.93,36.94,36.87,36.89,25037.0,34.3058,34.3151,34.2501,34.2687,25037.0
2017-04-11 09:45:00,36.9,36.93,36.86,36.91,9240.0,34.278,34.3058,34.2408,34.2873,9240.0
2017-04-11 09:50:00,36.9,36.99,36.88,36.94,11870.0,34.278,34.3616,34.2594,34.3151,11870.0
2017-04-11 09:55:00,36.94,37.02,36.93,37.02,14974.0,34.3151,34.3894,34.3058,34.3894,14974.0
2017-04-11 10:00:00,37.03,37.08,37.02,37.08,117850.0,34.3987,34.4452,34.3894,34.4452,117850.0
2017-04-11 10:05:00,37.1,37.11,37.05,37.08,4800.0,34.4638,34.473,34.4173,34.4452,4800.0
2017-04-11 10:10:00,37.07,37.11,37.06,37.07,6005.0,34.4359,34.473,34.4266,34.4359,6005.0
2017-04-11 10:15:00,37.04,37.04,37.02,37.04,3100.0,34.408,34.408,34.3894,34.408,3100.0
2017-04-11 10:20:00,37.03,37.03,36.96,36.96,6100.0,34.3987,34.3987,34.3337,34.3337,6100.0
2017-04-11 10:25:00,36.98,37.01,36.96,37.01,3900.0,34.3523,34.3802,34.3337,34.3802,3900.0
2017-04-11 10:30:00,37.0,37.0,36.91,36.91,7979.0,34.3709,34.3709,34.2873,34.2873,7979.0
2017-04-11 10:35:00,36.91,36.98,36.91,36.98,5239.0,34.2873,34.3523,34.2873,34.3523,5239.0
2017-04-11 10:40:00,36.97,36.97,36.89,36.92,8710.0,34.343,34.343,34.2687,34.2966,8710.0
2017-04-11 10:45:00,36.94,37.0,36.93,36.95,7700.0,34.3151,34.3709,34.3058,34.3244,7700.0
2017-04-11 10:50:00,36.94,36.94,36.87,36.89,8886.0,34.3151,34.3151,34.2501,34.2687,8886.0
2017-04-11 10:55:00,36.89,36.91,36.86,36.91,6458.0,34.2687,34.2873,34.2408,34.2873,6458.0
2017-04-11 11:00:00,36.92,36.96,36.91,36.96,10200.0,34.2966,34.3337,34.2873,34.3337,10200.0
2017-04-11 11:05:00,36.97,36.98,36.96,36.96,2200.0,34.343,34.3523,34.3337,34.3337,2200.0
2017-04-11 11:10:00,36.97,36.97,36.93,36.94,3662.0,34.343,34.343,34.3058,34.3151,3662.0
2017-04-11 11:15:00,36.93,36.96,36.93,36.96,4200.0,34.3058,34.3337,34.3058,34.3337,4200.0
2017-04-11 11:20:00,36.96,36.96,36.95,36.96,500.0,34.3337,34.3337,34.3244,34.3337,500.0
2017-04-11 11:25:00,36.95,36.96,36.94,36.95,2215.0,34.3244,34.3337,34.3151,34.3244,2215.0
2017-04-11 11:30:00,36.97,36.99,36.95,36.98,17259.0,34.343,34.3616,34.3244,34.3523,17259.0
2017-04-11 11:35:00,36.99,37.02,36.99,37.01,5719.0,34.3616,34.3894,34.3616,34.3802,5719.0
2017-04-11 11:40:00,37.01,37.01,36.98,36.98,2900.0,34.3802,34.3802,34.3523,34.3523,2900.0
2017-04-11 11:45:00,36.96,37.0,36.96,37.0,7699.0,34.3337,34.3709,34.3337,34.3709,7699.0
2017-04-11 11:50:00,36.99,37.01,36.99,37.0,4400.0,34.3616,34.3802,34.3616,34.3709,4400.0
2017-04-11 11:55:00,37.0,37.01,36.98,36.98,9300.0,34.3709,34.3802,34.3523,34.3523,9300.0
2017-04-11 12:00:00,36.96,36.97,36.95,36.95,3700.0,34.3337,34.343,34.3244,34.3244,3700.0
2017-04-11 12:05:00,36.98,36.98,36.97,36.98,900.0,34.3523,34.3523,34.343,34.3523,900.0
2017-04-11 12:10:00,36.98,37.02,36.98,37.02,2400.0,34.3523,34.3894,34.3523,34.3894,2400.0
2017-04-11 12:15:00,37.03,37.04,37.01,37.03,4447.0,34.3987,34.408,34.3802,34.3987,4447.0
2017-04-11 12:20:00,37.05,37.08,37.04,37.05,14799.0,34.4173,34.4452,34.408,34.4173,14799.0
2017-04-11 12:25:00,37.05,37.05,37.04,37.05,2800.0,34.4173,34.4173,34.408,34.4173,2800.0
2017-04-11 12:30:00,37.07,37.08,37.07,37.08,2864.0,34.4359,34.4452,34.4359,34.4452,2864.0
2017-04-11 12:35:00,37.08,37.09,37.07,37.07,3100.0,34.4452,34.4545,34.4359,34.4359,3100.0
2017-04-11 12:40:00,37.07,37.07,37.06,37.07,4588.0,34.4359,34.4359,34.4266,34.4359,4588.0
2017-04-11 12:45:00,37.07,37.07,37.05,37.06,802.0,34.4359,34.4359,34.4173,34.4266,802.0
2017-04-11 12:50:00,37.06,37.08,37.06,37.07,900.0,34.4266,34.4452,34.4266,34.4359,900.0
2017-04-11 12:55:00,37.1,37.1,37.08,37.09,3100.0,34.4638,34.4638,34.4452,34.4545,3100.0
2017-04-11 13:00:00,37.09,37.14,37.09,37.13,28154.0,34.4545,34.5009,34.4545,34.4916,28154.0
2017-04-11 13:05:00,37.13,37.16,37.12,37.13,18570.0,34.4916,34.5195,34.4823,34.4916,18570.0
2017-04-11 13:10:00,37.13,37.14,37.11,37.11,19104.0,34.4916,34.5009,34.473,34.473,19104.0
2017-04-11 13:15:00,37.12,37.13,37.11,37.12,2040.0,34.4823,34.4916,34.473,34.4823,2040.0
2017-04-11 13:20:00,37.12,37.13,37.1,37.1,4556.0,34.4823,34.4916,34.4638,34.4638,4556.0
2017-04-11 13:25:00,37.1,37.11,37.1,37.11,5589.0,34.4638,34.473,34.4638,34.473,5589.0
2017-04-11 13:30:00,37.11,37.12,37.1,37.11,3200.0,34.473,34.4823,34.4638,34.473,3200.0
2017-04-11 13:35:00,37.11,37.13,37.11,37.13,6675.0,34.473,34.4916,34.473,34.4916,6675.0
2017-04-11 13:40:00,37.14,37.14,37.08,37.09,4683.0,34.5009,34.5009,34.4452,34.4545,4683.0
2017-04-11 13:45:00,37.09,37.1,37.08,37.09,2692.0,34.4545,34.4638,34.4452,34.4545,2692.0
2017-04-11 13:50:00,37.1,37.11,37.09,37.11,5590.0,34.4638,34.473,34.4545,34.473,5590.0
2017-04-11 13:55:00,37.12,37.13,37.11,37.13,4142.0,34.4823,34.4916,34.473,34.4916,4142.0
2017-04-11 14:00:00,37.14,37.15,37.12,37.12,6581.0,34.5009,34.5102,34.4823,34.4823,6581.0
2017-04-11 14:05:00,37.12,37.15,37.12,37.15,24847.0,34.4823,34.5102,34.4823,34.5102,24847.0
2017-04-11 14:10:00,37.16,37.16,37.08,37.1,34793.0,34.5195,34.5195,34.4452,34.4638,34793.0
2017-04-11 14:15:00,37.11,37.11,37.1,37.11,9776.0,34.473,34.473,34.4638,34.473,9776.0
2017-04-11 14:20:00,37.12,37.13,37.11,37.13,6895.0,34.4823,34.4916,34.473,34.4916,6895.0
2017-04-11 14:25:00,37.14,37.15,37.12,37.15,7789.0,34.5009,34.5102,34.4823,34.5102,7789.0
2017-04-11 14:30:00,37.15,37.18,37.14,37.18,12050.0,34.5102,34.5381,34.5009,34.5381,12050.0
2017-04-11 14:35:00,37.18,37.18,37.15,37.16,3391.0,34.5381,34.5381,34.5102,34.5195,3391.0
2017-04-11 14:40:00,37.17,37.17,37.16,37.16,1200.0,34.5288,34.5288,34.5195,34.5195,1200.0
2017-04-11 14:45:00,37.17,37.21,37.17,37.2,4856.0,34.5288,34.5659,34.5288,34.5567,4856.0
2017-04-11 14:50:00,37.2,37.25,37.2,37.24,5598.0,34.5567,34.6031,34.5567,34.5938,5598.0
2017-04-11 14:55:00,37.24,37.24,37.19,37.2,2062.0,34.5938,34.5938,34.5474,34.5567,2062.0
2017-04-11 15:00:00,37.19,37.19,37.18,37.18,4861.0,34.5474,34.5474,34.5381,34.5381,4861.0
2017-04-11 15:05:00,37.17,37.17,37.14,37.17,5501.0,34.5288,34.5288,34.5009,34.5288,5501.0
2017-04-11 15:10:00,37.18,37.18,37.14,37.14,6503.0,34.5381,34.5381,34.5009,34.5009,6503.0
2017-04-11 15:15:00,37.15,37.15,37.11,37.13,7382.0,34.5102,34.5102,34.473,34.4916,7382.0
2017-04-11 15:20:00,37.13,37.14,37.1,37.11,29305.0,34.4916,34.5009,34.4638,34.473,29305.0
2017-04-11 15:25:00,37.11,37.13,37.1,37.12,25122.0,34.473,34.4916,34.4638,34.4823,25122.0
2017-04-11 15:30:00,37.12,37.18,37.12,37.18,24453.0,34.4823,34.5381,34.4823,34.5381,24453.0
2017-04-11 15:35:00,37.17,37.19,37.16,37.19,48553.0,34.5288,34.5474,34.5195,34.5474,48553.0
2017-04-11 15:40:00,37.19,37.2,37.17,37.18,27572.0,34.5474,34.5567,34.5288,34.5381,27572.0
2017-04-11 15:45:00,37.17,37.18,37.15,37.18,34466.0,34.5288,34.5381,34.5102,34.5381,34466.0
2017-04-11 15:50:00,37.18,37.19,37.17,37.18,43219.0,34.5381,34.5474,34.5288,34.5381,43219.0
2017-04-11 15:55:00,37.18,37.23,37.16,37.22,133415.0,34.5381,34.5845,34.5195,34.5752,133415.0
2017-04-12 09:30:00,37.14,37.14,37.0,37.11,34202.0,34.5009,34.5009,34.3709,34.473,34202.0
2017-04-12 09:35:00,37.11,37.13,37.06,37.07,22082.0,34.473,34.4916,34.4266,34.4359,22082.0
2017-04-12 09:40:00,37.07,37.13,37.04,37.04,16268.0,34.4359,34.4916,34.408,34.408,16268.0
2017-04-12 09:45:00,37.05,37.09,37.04,37.06,18095.0,34.4173,34.4545,34.408,34.4266,18095.0
2017-04-12 09:50:00,37.06,37.12,37.02,37.09,31590.0,34.4266,34.4823,34.3894,34.4545,31590.0
2017-04-12 09:55:00,37.06,37.07,37.04,37.06,12075.0,34.4266,34.4359,34.408,34.4266,12075.0
2017-04-12 10:00:00,37.07,37.09,37.03,37.07,20323.0,34.4359,34.4545,34.3987,34.4359,20323.0
2017-04-12 10:05:00,37.08,37.11,37.08,37.1,8605.0,34.4452,34.473,34.4452,34.4638,8605.0
2017-04-12 10:10:00,37.1,37.1,37.05,37.09,16193.0,34.4638,34.4638,34.4173,34.4545,16193.0
2017-04-12 10:15:00,37.1,37.14,37.1,37.13,9100.0,34.4638,34.5009,34.4638,34.4916,9100.0
2017-04-12 10:20:00,37.13,37.14,37.09,37.09,19422.0,34.4916,34.5009,34.4545,34.4545,19422.0
2017-04-12 10:25:00,37.09,37.09,37.04,37.05,7090.0,34.4545,34.4545,34.408,34.4173,7090.0
2017-04-12 10:30:00,37.06,37.11,37.06,37.07,23789.0,34.4266,34.473,34.4266,34.4359,23789.0
2017-04-12 10:35:00,37.08,37.09,37.03,37.04,18508.0,34.4452,34.4545,34.3987,34.408,18508.0
2017-04-12 10:40:00,37.04,37.04,36.98,36.98,5380.0,34.408,34.408,34.3523,34.3523,5380.0
2017-04-12 10:45:00,36.98,36.98,36.93,36.96,8120.0,34.3523,34.3523,34.3058,34.3337,8120.0
2017-04-12 10:50:00,36.95,36.97,36.94,36.94,10519.0,34.3244,34.343,34.3151,34.3151,10519.0
2017-04-12 10:55:00,36.94,36.96,36.92,36.93,18114.0,34.3151,34.3337,34.2966,34.3058,18114.0
2017-04-12 11:00:00,36.93,36.93,36.89,36.9,10130.0,34.3058,34.3058,34.2687,34.278,10130.0
2017-04-12 11:05:00,36.91,36.96,36.91,36.96,5046.0,34.2873,34.3337,34.2873,34.3337,5046.0
2017-04-12 11:10:00,36.95,36.96,36.93,36.95,5700.0,34.3244,34.3337,34.3058,34.3244,5700.0
2017-04-12 11:15:00,36.95,36.96,36.93,36.94,5400.0,34.3244,34.3337,34.3058,34.3151,5400.0
2017-04-12 11:20:00,36.94,36.95,36.9,36.91,15142.0,34.3151,34.3244,34.278,34.2873,15142.0
2017-04-12 11:25:00,36.91,36.92,36.9,36.91,4100.0,34.2873,34.2966,34.278,34.2873,4100.0
2017-04-12 11:30:00,36.91,36.93,36.89,36.91,23604.0,34.2873,34.3058,34.2687,34.2873,23604.0
2017-04-12 11:35:00,36.91,36.91,36.84,36.86,12796.0,34.2873,34.2873,34.2222,34.2408,12796.0
2017-04-12 11:40:00,36.86,36.86,36.84,36.84,4801.0,34.2408,34.2408,34.2222,34.2222,4801.0
2017-04-12 11:45:00,36.83,36.83,36.81,36.82,14500.0,34.2129,34.2129,34.1944,34.2037,14500.0
2017-04-12 11:50:00,36.81,36.81,36.79,36.81,9804.0,34.1944,34.1944,34.1758,34.1944,9804.0
2017-04-12 11:55:00,36.81,36.84,36.78,36.84,7720.0,34.1944,34.2222,34.1665,34.2222,7720.0
2017-04-12 12:00:00,36.83,36.83,36.81,36.82,8000.0,34.2129,34.2129,34.1944,34.2037,8000.0
2017-04-12 12:05:00,36.83,36.84,36.82,36.82,14668.0,34.2129,34.2222,34.2037,34.2037,14668.0
2017-04-12 12:10:00,36.83,36.87,36.83,36.87,12201.0,34.2129,34.2501,34.2129,34.2501,12201.0
2017-04-12 12:15:00,36.87,36.88,36.85,36.85,7792.0,34.2501,34.2594,34.2315,34.2315,7792.0
2017-04-12 12:20:00,36.85,36.87,36.82,36.82,16150.0,34.2315,34.2501,34.2037,34.2037,16150.0
2017-04-12 12:25:00,36.83,36.84,36.81,36.82,11241.0,34.2129,34.2222,34.1944,34.2037,11241.0
2017-04-12 12:30:00,36.81,36.82,36.8,36.81,4700.0,34.1944,34.2037,34.1851,34.1944,4700.0
2017-04-12 12:35:00,36.81,36.82,36.79,36.81,4100.0,34.1944,34.2037,34.1758,34.1944,4100.0
2017-04-12 12:40:00,36.81,36.83,36.8,36.83,4250.0,34.1944,34.2129,34.1851,34.2129,4250.0
2017-04-12 12:45:00,36.84,36.86,36.84,36.86,4638.0,34.2222,34.2408,34.2222,34.2408,4638.0
2017-04-12 12:50:00,36.84,36.85,36.8,36.8,34841.0,34.2222,34.2315,34.1851,34.1851,34841.0
2017-04-12 12:55:00,36.81,36.83,36.79,36.82,8500.0,34.1944,34.2129,34.1758,34.2037,8500.0
2017-04-12 13:00:00,36.83,36.86,36.83,36.86,3400.0,34.2129,34.2408,34.2129,34.2408,3400.0
2017-04-12 13:05:00,36.86,36.88,36.85,36.88,5282.0,34.2408,34.2594,34.2315,34.2594,5282.0
2017-04-12 13:10:00,36.88,36.88,36.86,36.86,5727.0,34.2594,34.2594,34.2408,34.2408,5727.0
2017-04-12 13:15:00,36.86,36.87,36.84,36.86,5525.0,34.2408,34.2501,34.2222,34.2408,5525.0
2017-04-12 13:20:00,36.86,36.86,36.82,36.83,4555.0,34.2408,34.2408,34.2037,34.2129,4555.0
2017-04-12 13:25:00,36.82,36.84,36.81,36.84,5100.0,34.2037,34.2222,34.1944,34.2222,5100.0
2017-04-12 13:30:00,36.84,36.85,36.83,36.84,30551.0,34.2222,34.2315,34.2129,34.2222,30551.0
2017-04-12 13:35:00,36.85,36.89,36.84,36.89,5600.0,34.2315,34.2687,34.2222,34.2687,5600.0
2017-04-12 13:40:00,36.89,36.91,36.89,36.91,5100.0,34.2687,34.2873,34.2687,34.2873,5100.0
2017-04-12 13:45:00,36.9,36.91,36.88,36.91,4984.0,34.278,34.2873,34.2594,34.2873,4984.0
2017-04-12 13:50:00,36.91,36.91,36.87,36.88,7127.0,34.2873,34.2873,34.2501,34.2594,7127.0
2017-04-12 13:55:00,36.88,36.95,36.88,36.95,12291.0,34.2594,34.3244,34.2594,34.3244,12291.0
2017-04-12 14:00:00,36.95,36.96,36.91,36.91,4419.0,34.3244,34.3337,34.2873,34.2873,4419.0
2017-04-12 14:05:00,36.92,36.92,36.91,36.91,12939.0,34.2966,34.2966,34.2873,34.2873,12939.0
2017-04-12 14:10:00,36.9,36.91,36.89,36.89,8649.0,34.278,34.2873,34.2687,34.2687,8649.0
2017-04-12 14:15:00,36.89,36.9,36.88,36.89,11008.0,34.2687,34.278,34.2594,34.2687,11008.0
2017-04-12 14:20:00,36.89,36.9,36.87,36.87,7495.0,34.2687,34.278,34.2501,34.2501,7495.0
2017-04-12 14:25:00,36.87,36.87,36.85,36.87,6500.0,34.2501,34.2501,34.2315,34.2501,6500.0
2017-04-12 14:30:00,36.87,36.9,36.86,36.9,5901.0,34.2501,34.278,34.2408,34.278,5901.0
2017-04-12 14:35:00,36.9,36.9,36.84,36.84,8808.0,34.278,34.278,34.2222,34.2222,8808.0
2017-04-12 14:40:00,36.82,36.83,36.81,36.82,8532.0,34.2037,34.2129,34.1944,34.2037,8532.0
2017-04-12 14:45:00,36.81,36.83,36.8,36.8,11700.0,34.1944,34.2129,34.1851,34.1851,11700.0
2017-04-12 14:50:00,36.8,36.84,36.79,36.83,16305.0,34.1851,34.2222,34.1758,34.2129,16305.0
2017-04-12 14:55:00,36.84,36.85,36.83,36.85,5300.0,34.2222,34.2315,34.2129,34.2315,5300.0
2017-04-12 15:00:00,36.85,36.88,36.85,36.86,4700.0,34.2315,34.2594,34.2315,34.2408,4700.0
2017-04-12 15:05:00,36.85,36.86,36.84,36.86,15213.0,34.2315,34.2408,34.2222,34.2408,15213.0
2017-04-12 15:10:00,36.86,36.88,36.82,36.84,24198.0,34.2408,34.2594,34.2037,34.2222,24198.0
2017-04-12 15:15:00,36.83,36.84,36.78,36.78,23512.0,34.2129,34.2222,34.1665,34.1665,23512.0
2017-04-12 15:20:00,36.78,36.86,36.77,36.84,45878.0,34.1665,34.2408,34.1572,34.2222,45878.0
2017-04-12 15:25:00,36.85,36.85,36.8,36.82,44521.0,34.2315,34.2315,34.1851,34.2037,44521.0
2017-04-12 15:30:00,36.83,36.86,36.83,36.86,37527.0,34.2129,34.2408,34.2129,34.2408,37527.0
2017-04-12 15:35:00,36.85,36.85,36.8,36.8,42209.0,34.2315,34.2315,34.1851,34.1851,42209.0
2017-04-12 15:40:00,36.81,36.82,36.77,36.79,77134.0,34.1944,34.2037,34.1572,34.1758,77134.0
2017-04-12 15:45:00,36.78,36.8,36.77,36.78,52372.0,34.1665,34.1851,34.1572,34.1665,52372.0
2017-04-12 15:50:00,36.78,36.81,36.78,36.8,53863.0,34.1665,34.1944,34.1665,34.1851,53863.0
2017-04-12 15:55:00,36.8,36.84,36.8,36.82,104184.0,34.1851,34.2222,34.1851,34.2037,104184.0
2017-04-13 09:30:00,36.69,36.83,36.69,36.82,22577.0,34.0829,34.2129,34.0829,34.2037,22577.0
2017-04-13 09:35:00,36.82,36.85,36.78,36.84,18889.0,34.2037,34.2315,34.1665,34.2222,18889.0
2017-04-13 09:40:00,36.83,36.87,36.82,36.83,21335.0,34.2129,34.2501,34.2037,34.2129,21335.0
2017-04-13 09:45:00,36.82,36.82,36.78,36.8,8825.0,34.2037,34.2037,34.1665,34.1851,8825.0
2017-04-13 09:50:00,36.83,36.94,36.83,36.93,26374.0,34.2129,34.3151,34.2129,34.3058,26374.0
2017-04-13 09:55:00,36.92,36.96,36.92,36.93,28201.0,34.2966,34.3337,34.2966,34.3058,28201.0
2017-04-13 10:00:00,36.92,36.99,36.92,36.99,24100.0,34.2966,34.3616,34.2966,34.3616,24100.0
2017-04-13 10:05:00,36.99,36.99,36.9,36.9,15896.0,34.3616,34.3616,34.278,34.278,15896.0
2017-04-13 10:10:00,36.9,36.91,36.87,36.87,5600.0,34.278,34.2873,34.2501,34.2501,5600.0
2017-04-13 10:15:00,36.87,36.9,36.87,36.88,8295.0,34.2501,34.278,34.2501,34.2594,8295.0
2017-04-13 10:20:00,36.88,36.88,36.81,36.87,11558.0,34.2594,34.2594,34.1944,34.2501,11558.0
2017-04-13 10:25:00,36.87,36.9,36.84,36.85,12240.0,34.2501,34.278,34.2222,34.2315,12240.0
2017-04-13 10:30:00,36.84,36.91,36.84,36.9,8500.0,34.2222,34.2873,34.2222,34.278,8500.0
2017-04-13 10:35:00,36.89,36.9,36.85,36.87,8148.0,34.2687,34.278,34.2315,34.2501,8148.0
2017-04-13 10:40:00,36.87,36.88,36.85,36.86,9800.0,34.2501,34.2594,34.2315,34.2408,9800.0
2017-04-13 10:45:00,36.86,36.88,36.86,36.86,3700.0,34.2408,34.2594,34.2408,34.2408,3700.0
2017-04-13 10:50:00,36.87,36.9,36.87,36.9,5971.0,34.2501,34.278,34.2501,34.278,5971.0
2017-04-13 10:55:00,36.9,36.91,36.88,36.88,14912.0,34.278,34.2873,34.2594,34.2594,14912.0
2017-04-13 11:00:00,36.87,36.9,36.87,36.89,6390.0,34.2501,34.278,34.2501,34.2687,6390.0
2017-04-13 11:05:00,36.89,36.89,36.87,36.89,3913.0,34.2687,34.2687,34.2501,34.2687,3913.0
2017-04-13 11:10:00,36.89,36.9,36.88,36.88,3900.0,34.2687,34.278,34.2594,34.2594,3900.0
2017-04-13 11:15:00,36.87,36.87,36.85,36.86,4200.0,34.2501,34.2501,34.2315,34.2408,4200.0
2017-04-13 11:20:00,36.86,36.88,36.84,36.87,2613.0,34.2408,34.2594,34.2222,34.2501,2613.0
2017-04-13 11:25:00,36.86,36.87,36.84,36.84,3700.0,34.2408,34.2501,34.2222,34.2222,3700.0
2017-04-13 11:30:00,36.84,36.88,36.84,36.88,4000.0,34.2222,34.2594,34.2222,34.2594,4000.0
2017-04-13 11:35:00,36.88,36.89,36.86,36.86,6195.0,34.2594,34.2687,34.2408,34.2408,6195.0
2017-04-13 11:40:00,36.86,36.86,36.84,36.85,5200.0,34.2408,34.2408,34.2222,34.2315,5200.0
2017-04-13 11:45:00,36.85,36.87,36.85,36.86,2195.0,34.2315,34.2501,34.2315,34.2408,2195.0
2017-04-13 11:50:00,36.87,36.88,36.86,36.88,6088.0,34.2501,34.2594,34.2408,34.2594,6088.0
2017-04-13 11:55:00,36.88,36.88,36.85,36.86,4578.0,34.2594,34.2594,34.2315,34.2408,4578.0
2017-04-13 12:00:00,36.86,36.86,36.83,36.84,3838.0,34.2408,34.2408,34.2129,34.2222,3838.0
2017-04-13 12:05:00,36.83,36.85,36.76,36.77,16114.0,34.2129,34.2315,34.1479,34.1572,16114.0
2017-04-13 12:10:00,36.78,36.82,36.78,36.81,5700.0,34.1665,34.2037,34.1665,34.1944,5700.0
2017-04-13 12:15:00,36.81,36.82,36.79,36.79,2600.0,34.1944,34.2037,34.1758,34.1758,2600.0
2017-04-13 12:20:00,36.8,36.8,36.78,36.78,7541.0,34.1851,34.1851,34.1665,34.1665,7541.0
2017-04-13 12:25:00,36.78,36.81,36.78,36.81,2545.0,34.1665,34.1944,34.1665,34.1944,2545.0
2017-04-13 12:30:00,36.8,36.82,36.8,36.82,2000.0,34.1851,34.2037,34.1851,34.2037,2000.0
2017-04-13 12:35:00,36.82,36.82,36.79,36.79,1700.0,34.2037,34.2037,34.1758,34.1758,1700.0
2017-04-13 12:40:00,36.77,36.78,36.75,36.78,3580.0,34.1572,34.1665,34.1386,34.1665,3580.0
2017-04-13 12:45:00,36.76,36.77,36.74,36.74,6100.0,34.1479,34.1572,34.1293,34.1293,6100.0
2017-04-13 12:50:00,36.74,36.76,36.74,36.76,700.0,34.1293,34.1479,34.1293,34.1479,700.0
2017-04-13 12:55:00,36.75,36.77,36.74,36.76,8514.0,34.1386,34.1572,34.1293,34.1479,8514.0
2017-04-13 13:00:00,36.76,36.76,36.71,36.71,12700.0,34.1479,34.1479,34.1015,34.1015,12700.0
2017-04-13 13:05:00,36.71,36.72,36.69,36.7,2588.0,34.1015,34.1108,34.0829,34.0922,2588.0
2017-04-13 13:10:00,36.7,36.72,36.69,36.7,9129.0,34.0922,34.1108,34.0829,34.0922,9129.0
2017-04-13 13:15:00,36.7,36.71,36.69,36.71,2796.0,34.0922,34.1015,34.0829,34.1015,2796.0
2017-04-13 13:20:00,36.7,36.7,36.69,36.7,1300.0,34.0922,34.0922,34.0829,34.0922,1300.0
2017-04-13 13:25:00,36.7,36.73,36.7,36.72,4500.0,34.0922,34.1201,34.0922,34.1108,4500.0
2017-04-13 13:30:00,36.74,36.78,36.74,36.75,2700.0,34.1293,34.1665,34.1293,34.1386,2700.0
2017-04-13 13:35:00,36.75,36.75,36.74,36.74,2130.0,34.1386,34.1386,34.1293,34.1293,2130.0
2017-04-13 13:40:00,36.74,36.75,36.7,36.7,6869.0,34.1293,34.1386,34.0922,34.0922,6869.0
2017-04-13 13:45:00,36.7,36.7,36.66,36.67,8209.0,34.0922,34.0922,34.055,34.0643,8209.0
2017-04-13 13:50:00,36.67,36.69,36.66,36.68,4234.0,34.0643,34.0829,34.055,34.0736,4234.0
2017-04-13 13:55:00,36.69,36.7,36.68,36.68,2300.0,34.0829,34.0922,34.0736,34.0736,2300.0
2017-04-13 14:00:00,36.68,36.73,36.68,36.73,6721.0,34.0736,34.1201,34.0736,34.1201,6721.0
2017-04-13 14:05:00,36.73,36.79,36.72,36.78,11868.0,34.1201,34.1758,34.1108,34.1665,11868.0
2017-04-13 14:10:00,36.77,36.8,36.77,36.77,7300.0,34.1572,34.1851,34.1572,34.1572,7300.0
2017-04-13 14:15:00,36.77,36.79,36.76,36.78,3213.0,34.1572,34.1758,34.1479,34.1665,3213.0
2017-04-13 14:20:00,36.79,36.81,36.78,36.79,4960.0,34.1758,34.1944,34.1665,34.1758,4960.0
2017-04-13 14:25:00,36.8,36.82,36.79,36.81,25734.0,34.1851,34.2037,34.1758,34.1944,25734.0
2017-04-13 14:30:00,36.82,36.83,36.79,36.79,80788.0,34.2037,34.2129,34.1758,34.1758,80788.0
2017-04-13 14:35:00,36.78,36.78,36.76,36.76,11043.0,34.1665,34.1665,34.1479,34.1479,11043.0
2017-04-13 14:40:00,36.76,36.79,36.76,36.78,9856.0,34.1479,34.1758,34.1479,34.1665,9856.0
2017-04-13 14:45:00,36.79,36.8,36.78,36.79,1900.0,34.1758,34.1851,34.1665,34.1758,1900.0
2017-04-13 14:50:00,36.79,36.81,36.79,36.79,5000.0,34.1758,34.1944,34.1758,34.1758,5000.0
2017-04-13 14:55:00,36.79,36.83,36.79,36.83,9721.0,34.1758,34.2129,34.1758,34.2129,9721.0
2017-04-13 15:00:00,36.82,36.83,36.82,36.82,6404.0,34.2037,34.2129,34.2037,34.2037,6404.0
2017-04-13 15:05:00,36.82,36.82,36.8,36.8,8336.0,34.2037,34.2037,34.1851,34.1851,8336.0
2017-04-13 15:10:00,36.8,36.8,36.75,36.76,21795.0,34.1851,34.1851,34.1386,34.1479,21795.0
2017-04-13 15:15:00,36.76,36.76,36.73,36.76,22195.0,34.1479,34.1479,34.1201,34.1479,22195.0
2017-04-13 15:20:00,36.77,36.79,36.77,36.79,8168.0,34.1572,34.1758,34.1572,34.1758,8168.0
2017-04-13 15:25:00,36.78,36.78,36.75,36.75,5626.0,34.1665,34.1665,34.1386,34.1386,5626.0
2017-04-13 15:30:00,36.75,36.76,36.71,36.71,13822.0,34.1386,34.1479,34.1015,34.1015,13822.0
2017-04-13 15:35:00,36.71,36.71,36.69,36.7,21865.0,34.1015,34.1015,34.0829,34.0922,21865.0
2017-04-13 15:40:00,36.7,36.72,36.69,36.72,5527.0,34.0922,34.1108,34.0829,34.1108,5527.0
2017-04-13 15:45:00,36.72,36.78,36.72,36.78,19497.0,34.1108,34.1665,34.1108,34.1665,19497.0
2017-04-13 15:50:00,36.77,36.78,36.74,36.75,38396.0,34.1572,34.1665,34.1293,34.1386,38396.0
2017-04-13 15:55:00,36.75,36.75,36.7,36.7,46720.0,34.1386,34.1386,34.0922,34.0922,46720.0
2017-04-17 09:30:00,36.83,36.84,36.8,36.82,12904.0,34.2129,34.2222,34.1851,34.2037,12904.0
2017-04-17 09:35:00,36.83,36.85,36.79,36.82,15074.0,34.2129,34.2315,34.1758,34.2037,15074.0
2017-04-17 09:40:00,36.8,36.8,36.77,36.78,8954.0,34.1851,34.1851,34.1572,34.1665,8954.0
2017-04-17 09:45:00,36.78,36.82,36.78,36.82,5255.0,34.1665,34.2037,34.1665,34.2037,5255.0
2017-04-17 09:50:00,36.82,36.86,36.82,36.86,1835.0,34.2037,34.2408,34.2037,34.2408,1835.0
2017-04-17 09:55:00,36.87,36.9,36.85,36.89,3300.0,34.2501,34.278,34.2315,34.2687,3300.0
2017-04-17 10:00:00,36.89,36.93,36.87,36.93,16400.0,34.2687,34.3058,34.2501,34.3058,16400.0
2017-04-17 10:05:00,36.92,36.93,36.91,36.92,5800.0,34.2966,34.3058,34.2873,34.2966,5800.0
2017-04-17 10:10:00,36.92,36.92,36.88,36.89,2500.0,34.2966,34.2966,34.2594,34.2687,2500.0
2017-04-17 10:15:00,36.9,36.94,36.9,36.91,10344.0,34.278,34.3151,34.278,34.2873,10344.0
2017-04-17 10:20:00,36.92,36.93,36.91,36.92,12150.0,34.2966,34.3058,34.2873,34.2966,12150.0
2017-04-17 10:25:00,36.91,36.92,36.86,36.88,13095.0,34.2873,34.2966,34.2408,34.2594,13095.0
2017-04-17 10:30:00,36.89,36.95,36.89,36.91,7568.0,34.2687,34.3244,34.2687,34.2873,7568.0
2017-04-17 10:35:00,36.92,36.92,36.88,36.89,3100.0,34.2966,34.2966,34.2594,34.2687,3100.0
2017-04-17 10:40:00,36.9,36.9,36.86,36.86,8700.0,34.278,34.278,34.2408,34.2408,8700.0
2017-04-17 10:45:00,36.87,36.91,36.87,36.9,4940.0,34.2501,34.2873,34.2501,34.278,4940.0
2017-04-17 10:50:00,36.88,36.91,36.87,36.89,6300.0,34.2594,34.2873,34.2501,34.2687,6300.0
2017-04-17 10:55:00,36.92,36.93,36.91,36.93,1100.0,34.2966,34.3058,34.2873,34.3058,1100.0
2017-04-17 11:00:00,36.94,36.94,36.93,36.94,2707.0,34.3151,34.3151,34.3058,34.3151,2707.0
2017-04-17 11:05:00,36.95,36.95,36.93,36.93,1000.0,34.3244,34.3244,34.3058,34.3058,1000.0
2017-04-17 11:10:00,36.93,36.94,36.92,36.92,12168.0,34.3058,34.3151,34.2966,34.2966,12168.0
2017-04-17 11:15:00,36.92,36.94,36.91,36.93,2900.0,34.2966,34.3151,34.2873,34.3058,2900.0
2017-04-17 11:20:00,36.93,36.93,36.91,36.93,2400.0,34.3058,34.3058,34.2873,34.3058,2400.0
2017-04-17 11:25:00,36.93,36.94,36.91,36.92,2452.0,34.3058,34.3151,34.2873,34.2966,2452.0
2017-04-17 11:30:00,36.92,36.94,36.91,36.92,6022.0,34.2966,34.3151,34.2873,34.2966,6022.0
2017-04-17 11:35:00,36.92,36.93,36.92,36.93,2524.0,34.2966,34.3058,34.2966,34.3058,2524.0
2017-04-17 11:40:00,36.93,36.94,36.91,36.91,2800.0,34.3058,34.3151,34.2873,34.2873,2800.0
2017-04-17 11:45:00,36.91,36.91,36.88,36.88,5680.0,34.2873,34.2873,34.2594,34.2594,5680.0
2017-04-17 11:50:00,36.87,36.89,36.85,36.86,1900.0,34.2501,34.2687,34.2315,34.2408,1900.0
2017-04-17 11:55:00,36.86,36.87,36.85,36.85,1002.0,34.2408,34.2501,34.2315,34.2315,1002.0
2017-04-17 12:00:00,36.85,36.88,36.84,36.88,7416.0,34.2315,34.2594,34.2222,34.2594,7416.0
2017-04-17 12:05:00,36.88,36.89,36.88,36.89,1348.0,34.2594,34.2687,34.2594,34.2687,1348.0
2017-04-17 12:10:00,36.89,36.89,36.88,36.89,2600.0,34.2687,34.2687,34.2594,34.2687,2600.0
2017-04-17 12:15:00,36.9,36.9,36.89,36.89,5300.0,34.278,34.278,34.2687,34.2687,5300.0
2017-04-17 12:20:00,36.89,36.91,36.89,36.91,2100.0,34.2687,34.2873,34.2687,34.2873,2100.0
2017-04-17 12:25:00,36.92,36.92,36.89,36.9,2100.0,34.2966,34.2966,34.2687,34.278,2100.0
2017-04-17 12:30:00,36.9,36.91,36.89,36.91,3977.0,34.278,34.2873,34.2687,34.2873,3977.0
2017-04-17 12:35:00,36.89,36.9,36.88,36.88,8000.0,34.2687,34.278,34.2594,34.2594,8000.0
2017-04-17 12:40:00,36.89,36.9,36.88,36.9,1300.0,34.2687,34.278,34.2594,34.278,1300.0
2017-04-17 12:45:00,36.9,36.9,36.87,36.87,3411.0,34.278,34.278,34.2501,34.2501,3411.0
2017-04-17 12:50:00,36.86,36.88,36.86,36.86,2200.0,34.2408,34.2594,34.2408,34.2408,2200.0
2017-04-17 12:55:00,36.87,36.88,36.83,36.83,4600.0,34.2501,34.2594,34.2129,34.2129,4600.0
2017-04-17 13:00:00,36.83,36.85,36.82,36.84,2900.0,34.2129,34.2315,34.2037,34.2222,2900.0
2017-04-17 13:05:00,36.84,36.85,36.84,36.85,3066.0,34.2222,34.2315,34.2222,34.2315,3066.0
2017-04-17 13:10:00,36.85,36.85,36.83,36.83,4611.0,34.2315,34.2315,34.2129,34.2129,4611.0
2017-04-17 13:15:00,36.83,36.87,36.83,36.86,3800.0,34.2129,34.2501,34.2129,34.2408,3800.0
2017-04-17 13:20:00,36.85,36.87,36.85,36.87,2500.0,34.2315,34.2501,34.2315,34.2501,2500.0
2017-04-17 13:25:00,36.87,36.9,36.87,36.9,10744.0,34.2501,34.278,34.2501,34.278,10744.0
2017-04-17 13:30:00,36.9,36.93,36.9,36.92,3000.0,34.278,34.3058,34.278,34.2966,3000.0
2017-04-17 13:35:00,36.91,36.91,36.89,36.91,7326.0,34.2873,34.2873,34.2687,34.2873,7326.0
2017-04-17 13:40:00,36.91,36.92,36.89,36.9,16124.0,34.2873,34.2966,34.2687,34.278,16124.0
2017-04-17 13:45:00,36.91,36.93,36.9,36.93,6667.0,34.2873,34.3058,34.278,34.3058,6667.0
2017-04-17 13:50:00,36.92,36.93,36.89,36.9,6918.0,34.2966,34.3058,34.2687,34.278,6918.0
2017-04-17 13:55:00,36.89,36.91,36.88,36.89,7067.0,34.2687,34.2873,34.2594,34.2687,7067.0
2017-04-17 14:00:00,36.89,36.9,36.87,36.9,5500.0,34.2687,34.278,34.2501,34.278,5500.0
2017-04-17 14:05:00,36.92,36.93,36.88,36.88,6950.0,34.2966,34.3058,34.2594,34.2594,6950.0
2017-04-17 14:10:00,36.89,36.9,36.88,36.89,10740.0,34.2687,34.278,34.2594,34.2687,10740.0
2017-04-17 14:15:00,36.91,36.92,36.89,36.89,3270.0,34.2873,34.2966,34.2687,34.2687,3270.0
2017-04-17 14:20:00,36.89,36.92,36.88,36.92,5271.0,34.2687,34.2966,34.2594,34.2966,5271.0
2017-04-17 14:25:00,36.92,36.94,36.91,36.93,6652.0,34.2966,34.3151,34.2873,34.3058,6652.0
2017-04-17 14:30:00,36.94,36.97,36.94,36.97,5485.0,34.3151,34.343,34.3151,34.343,5485.0
2017-04-17 14:35:00,36.97,36.98,36.96,36.98,12867.0,34.343,34.3523,34.3337,34.3523,12867.0
2017-04-17 14:40:00,36.99,36.99,36.97,36.97,4250.0,34.3616,34.3616,34.343,34.343,4250.0
2017-04-17 14:45:00,36.97,36.97,36.95,36.95,15300.0,34.343,34.343,34.3244,34.3244,15300.0
2017-04-17 14:50:00,36.95,36.96,36.94,36.95,5350.0,34.3244,34.3337,34.3151,34.3244,5350.0
2017-04-17 14:55:00,36.94,36.95,36.91,36.94,20429.0,34.3151,34.3244,34.2873,34.3151,20429.0
2017-04-17 15:00:00,36.94,36.96,36.93,36.94,15067.0,34.3151,34.3337,34.3058,34.3151,15067.0
2017-04-17 15:05:00,36.94,36.95,36.94,36.95,7100.0,34.3151,34.3244,34.3151,34.3244,7100.0
2017-04-17 15:10:00,36.95,36.96,36.93,36.96,10644.0,34.3244,34.3337,34.3058,34.3337,10644.0
2017-04-17 15:15:00,36.97,37.03,36.97,37.02,8550.0,34.343,34.3987,34.343,34.3894,8550.0
2017-04-17 15:20:00,37.03,37.03,37.02,37.03,12343.0,34.3987,34.3987,34.3894,34.3987,12343.0
2017-04-17 15:25:00,37.03,37.09,37.02,37.07,40441.0,34.3987,34.4545,34.3894,34.4359,40441.0
2017-04-17 15:30:00,37.07,37.07,37.01,37.02,9833.0,34.4359,34.4359,34.3802,34.3894,9833.0
2017-04-17 15:35:00,37.02,37.06,37.02,37.05,234893.0,34.3894,34.4266,34.3894,34.4173,234893.0
2017-04-17 15:40:00,37.05,37.07,37.04,37.05,79739.0,34.4173,34.4359,34.408,34.4173,79739.0
2017-04-17 15:45:00,37.06,37.1,37.05,37.08,31329.0,34.4266,34.4638,34.4173,34.4452,31329.0
2017-04-17 15:50:00,37.08,37.1,37.06,37.09,90980.0,34.4452,34.4638,34.4266,34.4545,90980.0
2017-04-17 15:55:00,37.08,37.1,37.07,37.09,176056.0,34.4452,34.4638,34.4359,34.4545,176056.0
2017-04-18 09:30:00,36.94,37.02,36.89,36.96,10305.0,34.3151,34.3894,34.2687,34.3337,10305.0
2017-04-18 09:35:00,36.99,37.05,36.95,37.05,20215.0,34.3616,34.4173,34.3244,34.4173,20215.0
2017-04-18 09:40:00,37.0,37.05,37.0,37.05,6700.0,34.3709,34.4173,34.3709,34.4173,6700.0
2017-04-18 09:45:00,37.07,37.1,37.05,37.09,3645.0,34.4359,34.4638,34.4173,34.4545,3645.0
2017-04-18 09:50:00,37.06,37.06,37.02,37.02,3400.0,34.4266,34.4266,34.3894,34.3894,3400.0
2017-04-18 09:55:00,37.05,37.12,37.05,37.09,37490.0,34.4173,34.4823,34.4173,34.4545,37490.0
2017-04-18 10:00:00,37.1,37.1,37.04,37.04,12900.0,34.4638,34.4638,34.408,34.408,12900.0
2017-04-18 10:05:00,37.05,37.05,37.0,37.02,2500.0,34.4173,34.4173,34.3709,34.3894,2500.0
2017-04-18 10:10:00,37.03,37.03,36.96,36.97,1800.0,34.3987,34.3987,34.3337,34.343,1800.0
2017-04-18 10:15:00,36.99,37.0,36.91,36.92,6951.0,34.3616,34.3709,34.2873,34.2966,6951.0
2017-04-18 10:20:00,36.91,36.92,36.9,36.91,2865.0,34.2873,34.2966,34.278,34.2873,2865.0
2017-04-18 10:25:00,36.92,36.96,36.92,36.96,8842.0,34.2966,34.3337,34.2966,34.3337,8842.0
2017-04-18 10:30:00,36.93,36.99,36.92,36.99,3800.0,34.3058,34.3616,34.2966,34.3616,3800.0
2017-04-18 10:35:00,37.0,37.07,37.0,37.05,1900.0,34.3709,34.4359,34.3709,34.4173,1900.0
2017-04-18 10:40:00,37.04,37.06,37.03,37.05,3481.0,34.408,34.4266,34.3987,34.4173,3481.0
2017-04-18 10:45:00,37.05,37.07,37.04,37.07,700.0,34.4173,34.4359,34.408,34.4359,700.0
2017-04-18 10:50:00,37.06,37.06,37.03,37.03,1865.0,34.4266,34.4266,34.3987,34.3987,1865.0
2017-04-18 10:55:00,37.03,37.06,37.02,37.06,2100.0,34.3987,34.4266,34.3894,34.4266,2100.0
2017-04-18 11:00:00,37.06,37.06,37.03,37.03,2499.0,34.4266,34.4266,34.3987,34.3987,2499.0
2017-04-18 11:05:00,37.06,37.08,37.06,37.08,1500.0,34.4266,34.4452,34.4266,34.4452,1500.0
2017-04-18 11:10:00,37.1,37.13,37.1,37.1,22982.0,34.4638,34.4916,34.4638,34.4638,22982.0
2017-04-18 11:15:00,37.1,37.13,37.1,37.11,6585.0,34.4638,34.4916,34.4638,34.473,6585.0
2017-04-18 11:20:00,37.11,37.12,37.1,37.12,2361.0,34.473,34.4823,34.4638,34.4823,2361.0
2017-04-18 11:25:00,37.11,37.15,37.1,37.14,7400.0,34.473,34.5102,34.4638,34.5009,7400.0
2017-04-18 11:30:00,37.14,37.14,37.09,37.09,1800.0,34.5009,34.5009,34.4545,34.4545,1800.0
2017-04-18 11:35:00,37.07,37.07,37.04,37.07,13149.0,34.4359,34.4359,34.408,34.4359,13149.0
2017-04-18 11:40:00,37.06,37.06,37.05,37.05,3800.0,34.4266,34.4266,34.4173,34.4173,3800.0
2017-04-18 11:45:00,37.04,37.05,37.03,37.05,2000.0,34.408,34.4173,34.3987,34.4173,2000.0
2017-04-18 11:50:00,37.05,37.06,37.03,37.05,1900.0,34.4173,34.4266,34.3987,34.4173,1900.0
2017-04-18 11:55:00,37.05,37.05,37.01,37.01,3400.0,34.4173,34.4173,34.3802,34.3802,3400.0
2017-04-18 12:00:00,36.99,36.99,36.94,36.99,14620.0,34.3616,34.3616,34.3151,34.3616,14620.0
2017-04-18 12:05:00,36.99,36.99,36.95,36.95,4341.0,34.3616,34.3616,34.3244,34.3244,4341.0
2017-04-18 12:10:00,36.94,36.96,36.93,36.96,4200.0,34.3151,34.3337,34.3058,34.3337,4200.0
2017-04-18 12:15:00,36.96,36.97,36.95,36.96,5800.0,34.3337,34.343,34.3244,34.3337,5800.0
2017-04-18 12:20:00,36.96,36.99,36.96,36.99,2892.0,34.3337,34.3616,34.3337,34.3616,2892.0
2017-04-18 12:25:00,36.99,36.99,36.98,36.99,1000.0,34.3616,34.3616,34.3523,34.3616,1000.0
2017-04-18 12:30:00,37.0,37.01,37.0,37.0,300.0,34.3709,34.3802,34.3709,34.3709,300.0
2017-04-18 12:35:00,36.99,36.99,36.96,36.98,5509.0,34.3616,34.3616,34.3337,34.3523,5509.0
2017-04-18 12:40:00,36.97,37.0,36.97,37.0,600.0,34.343,34.3709,34.343,34.3709,600.0
2017-04-18 12:45:00,37.01,37.01,37.0,37.0,3527.0,34.3802,34.3802,34.3709,34.3709,3527.0
2017-04-18 12:50:00,37.0,37.05,37.0,37.04,1700.0,34.3709,34.4173,34.3709,34.408,1700.0
2017-04-18 12:55:00,37.06,37.07,37.02,37.02,3300.0,34.4266,34.4359,34.3894,34.3894,3300.0
2017-04-18 13:00:00,37.02,37.02,37.01,37.02,470.0,34.3894,34.3894,34.3802,34.3894,470.0
2017-04-18 13:05:00,37.01,37.04,37.0,37.03,3110.0,34.3802,34.408,34.3709,34.3987,3110.0
2017-04-18 13:10:00,37.04,37.09,37.04,37.08,1635.0,34.408,34.4545,34.408,34.4452,1635.0
2017-04-18 13:15:00,37.09,37.11,37.08,37.11,10950.0,34.4545,34.473,34.4452,34.473,10950.0
2017-04-18 13:20:00,37.1,37.13,37.09,37.12,4600.0,34.4638,34.4916,34.4545,34.4823,4600.0
2017-04-18 13:25:00,37.12,37.15,37.12,37.15,5050.0,34.4823,34.5102,34.4823,34.5102,5050.0
2017-04-18 13:30:00,37.16,37.16,37.14,37.14,3297.0,34.5195,34.5195,34.5009,34.5009,3297.0
2017-04-18 13:35:00,37.16,37.16,37.14,37.15,11408.0,34.5195,34.5195,34.5009,34.5102,11408.0
2017-04-18 13:40:00,37.15,37.17,37.15,37.16,30386.0,34.5102,34.5288,34.5102,34.5195,30386.0
2017-04-18 13:45:00,37.17,37.19,37.17,37.18,3110.0,34.5288,34.5474,34.5288,34.5381,3110.0
2017-04-18 13:50:00,37.18,37.19,37.16,37.18,5517.0,34.5381,34.5474,34.5195,34.5381,5517.0
2017-04-18 13:55:00,37.18,37.2,37.18,37.2,3400.0,34.5381,34.5567,34.5381,34.5567,3400.0
2017-04-18 14:00:00,37.2,37.25,37.2,37.24,19280.0,34.5567,34.6031,34.5567,34.5938,19280.0
2017-04-18 14:05:00,37.25,37.25,37.21,37.22,7013.0,34.6031,34.6031,34.5659,34.5752,7013.0
2017-04-18 14:10:00,37.22,37.23,37.2,37.23,24382.0,34.5752,34.5845,34.5567,34.5845,24382.0
2017-04-18 14:15:00,37.23,37.25,37.23,37.25,3436.0,34.5845,34.6031,34.5845,34.6031,3436.0
2017-04-18 14:20:00,37.25,37.28,37.22,37.22,4809.0,34.6031,34.631,34.5752,34.5752,4809.0
2017-04-18 14:25:00,37.23,37.25,37.22,37.25,2900.0,34.5845,34.6031,34.5752,34.6031,2900.0
2017-04-18 14:30:00,37.24,37.25,37.24,37.25,3204.0,34.5938,34.6031,34.5938,34.6031,3204.0
2017-04-18 14:35:00,37.25,37.27,37.22,37.22,8836.0,34.6031,34.6217,34.5752,34.5752,8836.0
2017-04-18 14:40:00,37.21,37.22,37.17,37.18,12304.0,34.5659,34.5752,34.5288,34.5381,12304.0
2017-04-18 14:45:00,37.17,37.17,37.16,37.17,5655.0,34.5288,34.5288,34.5195,34.5288,5655.0
2017-04-18 14:50:00,37.18,37.18,37.16,37.17,2184.0,34.5381,34.5381,34.5195,34.5288,2184.0
2017-04-18 14:55:00,37.16,37.16,37.14,37.15,5565.0,34.5195,34.5195,34.5009,34.5102,5565.0
2017-04-18 15:00:00,37.15,37.16,37.12,37.12,2892.0,34.5102,34.5195,34.4823,34.4823,2892.0
2017-04-18 15:05:00,37.12,37.16,37.12,37.16,3892.0,34.4823,34.5195,34.4823,34.5195,3892.0
2017-04-18 15:10:00,37.16,37.16,37.12,37.14,4202.0,34.5195,34.5195,34.4823,34.5009,4202.0
2017-04-18 15:15:00,37.14,37.16,37.13,37.16,8638.0,34.5009,34.5195,34.4916,34.5195,8638.0
2017-04-18 15:20:00,37.17,37.18,37.17,37.18,6868.0,34.5288,34.5381,34.5288,34.5381,6868.0
2017-04-18 15:25:00,37.18,37.2,37.17,37.17,5880.0,34.5381,34.5567,34.5288,34.5288,5880.0
2017-04-18 15:30:00,37.16,37.17,37.15,37.16,11901.0,34.5195,34.5288,34.5102,34.5195,11901.0
2017-04-18 15:35:00,37.16,37.22,37.16,37.19,18009.0,34.5195,34.5752,34.5195,34.5474,18009.0
2017-04-18 15:40:00,37.2,37.22,37.17,37.18,24705.0,34.5567,34.5752,34.5288,34.5381,24705.0
2017-04-18 15:45:00,37.18,37.2,37.17,37.2,10183.0,34.5381,34.5567,34.5288,34.5567,10183.0
2017-04-18 15:50:00,37.2,37.2,37.15,37.16,20768.0,34.5567,34.5567,34.5102,34.5195,20768.0
2017-04-18 15:55:00,37.16,37.18,37.15,37.16,61551.0,34.5195,34.5381,34.5102,34.5195,61551.0
2017-04-19 09:30:00,37.35,37.46,37.28,37.46,20127.0,34.696,34.7982,34.631,34.7982,20127.0
2017-04-19 09:35:00,37.46,37.48,37.43,37.43,46184.0,34.7982,34.8168,34.7703,34.7703,46184.0
2017-04-19 09:40:00,37.43,37.43,37.36,37.38,13912.0,34.7703,34.7703,34.7053,34.7239,13912.0
2017-04-19 09:45:00,37.37,37.4,37.34,37.4,8034.0,34.7146,34.7424,34.6867,34.7424,8034.0
2017-04-19 09:50:00,37.4,37.44,37.39,37.44,23330.0,34.7424,34.7796,34.7332,34.7796,23330.0
2017-04-19 09:55:00,37.43,37.49,37.43,37.49,36565.0,34.7703,34.826,34.7703,34.826,36565.0
2017-04-19 10:00:00,37.49,37.49,37.45,37.46,5100.0,34.826,34.826,34.7889,34.7982,5100.0
2017-04-19 10:05:00,37.45,37.46,37.44,37.46,12163.0,34.7889,34.7982,34.7796,34.7982,12163.0
2017-04-19 10:10:00,37.44,37.45,37.43,37.44,17087.0,34.7796,34.7889,34.7703,34.7796,17087.0
2017-04-19 10:15:00,37.44,37.49,37.43,37.47,25173.0,34.7796,34.826,34.7703,34.8075,25173.0
2017-04-19 10:20:00,37.47,37.47,37.44,37.47,1900.0,34.8075,34.8075,34.7796,34.8075,1900.0
2017-04-19 10:25:00,37.49,37.49,37.48,37.48,2600.0,34.826,34.826,34.8168,34.8168,2600.0
2017-04-19 10:30:00,37.48,37.48,37.42,37.45,8100.0,34.8168,34.8168,34.761,34.7889,8100.0
2017-04-19 10:35:00,37.46,37.46,37.43,37.46,12002.0,34.7982,34.7982,34.7703,34.7982,12002.0
2017-04-19 10:40:00,37.44,37.44,37.4,37.41,18429.0,34.7796,34.7796,34.7424,34.7517,18429.0
2017-04-19 10:45:00,37.41,37.43,37.4,37.4,11393.0,34.7517,34.7703,34.7424,34.7424,11393.0
2017-04-19 10:50:00,37.39,37.41,37.39,37.39,6900.0,34.7332,34.7517,34.7332,34.7332,6900.0
2017-04-19 10:55:00,37.4,37.45,37.4,37.44,9788.0,34.7424,34.7889,34.7424,34.7796,9788.0
2017-04-19 11:00:00,37.44,37.45,37.44,37.44,2400.0,34.7796,34.7889,34.7796,34.7796,2400.0
2017-04-19 11:05:00,37.44,37.46,37.44,37.44,3580.0,34.7796,34.7982,34.7796,34.7796,3580.0
2017-04-19 11:10:00,37.44,37.46,37.42,37.46,5342.0,34.7796,34.7982,34.761,34.7982,5342.0
2017-04-19 11:15:00,37.47,37.5,37.47,37.49,6439.0,34.8075,34.8353,34.8075,34.826,6439.0
2017-04-19 11:20:00,37.5,37.5,37.48,37.49,1300.0,34.8353,34.8353,34.8168,34.826,1300.0
2017-04-19 11:25:00,37.49,37.5,37.44,37.5,4937.0,34.826,34.8353,34.7796,34.8353,4937.0
2017-04-19 11:30:00,37.5,37.52,37.47,37.51,25354.0,34.8353,34.8539,34.8075,34.8446,25354.0
2017-04-19 11:35:00,37.51,37.52,37.5,37.51,4475.0,34.8446,34.8539,34.8353,34.8446,4475.0
2017-04-19 11:40:00,37.53,37.53,37.52,37.52,15252.0,34.8632,34.8632,34.8539,34.8539,15252.0
2017-04-19 11:45:00,37.52,37.52,37.47,37.47,3000.0,34.8539,34.8539,34.8075,34.8075,3000.0
2017-04-19 11:50:00,37.47,37.48,37.45,37.45,1300.0,34.8075,34.8168,34.7889,34.7889,1300.0
2017-04-19 11:55:00,37.45,37.45,37.44,37.45,2514.0,34.7889,34.7889,34.7796,34.7889,2514.0
2017-04-19 12:00:00,37.45,37.45,37.43,37.43,1100.0,34.7889,34.7889,34.7703,34.7703,1100.0
2017-04-19 12:05:00,37.42,37.42,37.39,37.4,3300.0,34.761,34.761,34.7332,34.7424,3300.0
2017-04-19 12:10:00,37.39,37.4,37.36,37.4,15502.0,34.7332,34.7424,34.7053,34.7424,15502.0
2017-04-19 12:15:00,37.4,37.41,37.39,37.41,6900.0,34.7424,34.7517,34.7332,34.7517,6900.0
2017-04-19 12:20:00,37.4,37.44,37.4,37.42,10300.0,34.7424,34.7796,34.7424,34.761,10300.0
2017-04-19 12:25:00,37.42,37.42,37.4,37.4,3100.0,34.761,34.761,34.7424,34.7424,3100.0
2017-04-19 12:30:00,37.4,37.41,37.4,37.41,1200.0,34.7424,34.7517,34.7424,34.7517,1200.0
2017-04-19 12:35:00,37.43,37.43,37.4,37.4,4700.0,34.7703,34.7703,34.7424,34.7424,4700.0
2017-04-19 12:40:00,37.41,37.41,37.39,37.39,4009.0,34.7517,34.7517,34.7332,34.7332,4009.0
2017-04-19 12:45:00,37.38,37.4,37.38,37.4,3830.0,34.7239,34.7424,34.7239,34.7424,3830.0
2017-04-19 12:50:00,37.4,37.41,37.4,37.41,7409.0,34.7424,34.7517,34.7424,34.7517,7409.0
2017-04-19 12:55:00,37.42,37.42,37.41,37.42,2100.0,34.761,34.761,34.7517,34.761,2100.0
2017-04-19 13:00:00,37.41,37.42,37.37,37.37,4557.0,34.7517,34.761,34.7146,34.7146,4557.0
2017-04-19 13:05:00,37.37,37.39,37.36,37.38,5019.0,34.7146,34.7332,34.7053,34.7239,5019.0
2017-04-19 13:10:00,37.38,37.38,37.36,37.38,3877.0,34.7239,34.7239,34.7053,34.7239,3877.0
2017-04-19 13:15:00,37.4,37.4,37.37,37.38,6500.0,34.7424,34.7424,34.7146,34.7239,6500.0
2017-04-19 13:20:00,37.38,37.44,37.37,37.44,22432.0,34.7239,34.7796,34.7146,34.7796,22432.0
2017-04-19 13:25:00,37.43,37.43,37.42,37.42,400.0,34.7703,34.7703,34.761,34.761,400.0
2017-04-19 13:30:00,37.42,37.43,37.41,37.43,13018.0,34.761,34.7703,34.7517,34.7703,13018.0
2017-04-19 13:35:00,37.42,37.43,37.41,37.42,2800.0,34.761,34.7703,34.7517,34.761,2800.0
2017-04-19 13:40:00,37.42,37.44,37.42,37.43,15444.0,34.761,34.7796,34.761,34.7703,15444.0
2017-04-19 13:45:00,37.43,37.45,37.43,37.45,10560.0,34.7703,34.7889,34.7703,34.7889,10560.0
2017-04-19 13:50:00,37.45,37.45,37.44,37.44,2800.0,34.7889,34.7889,34.7796,34.7796,2800.0
2017-04-19 13:55:00,37.44,37.44,37.41,37.43,25674.0,34.7796,34.7796,34.7517,34.7703,25674.0
2017-04-19 14:00:00,37.43,37.45,37.43,37.43,4565.0,34.7703,34.7889,34.7703,34.7703,4565.0
2017-04-19 14:05:00,37.43,37.43,37.4,37.42,6865.0,34.7703,34.7703,34.7424,34.761,6865.0
2017-04-19 14:10:00,37.43,37.43,37.41,37.43,205299.0,34.7703,34.7703,34.7517,34.7703,205299.0
2017-04-19 14:15:00,37.42,37.42,37.38,37.41,16367.0,34.761,34.761,34.7239,34.7517,16367.0
2017-04-19 14:20:00,37.41,37.41,37.39,37.39,6305.0,34.7517,34.7517,34.7332,34.7332,6305.0
2017-04-19 14:25:00,37.39,37.43,37.39,37.42,6149.0,34.7332,34.7703,34.7332,34.761,6149.0
2017-04-19 14:30:00,37.42,37.42,37.4,37.4,3622.0,34.761,34.761,34.7424,34.7424,3622.0
2017-04-19 14:35:00,37.4,37.42,37.4,37.41,6015.0,34.7424,34.761,34.7424,34.7517,6015.0
2017-04-19 14:40:00,37.42,37.42,37.39,37.39,5051.0,34.761,34.761,34.7332,34.7332,5051.0
2017-04-19 14:45:00,37.39,37.39,37.37,37.37,4803.0,34.7332,34.7332,34.7146,34.7146,4803.0
2017-04-19 14:50:00,37.37,37.37,37.32,37.33,6032.0,34.7146,34.7146,34.6681,34.6774,6032.0
2017-04-19 14:55:00,37.32,37.35,37.32,37.33,21249.0,34.6681,34.696,34.6681,34.6774,21249.0
2017-04-19 15:00:00,37.33,37.35,37.31,37.34,22949.0,34.6774,34.696,34.6588,34.6867,22949.0
2017-04-19 15:05:00,37.35,37.35,37.33,37.34,6688.0,34.696,34.696,34.6774,34.6867,6688.0
2017-04-19 15:10:00,37.35,37.36,37.35,37.36,6927.0,34.696,34.7053,34.696,34.7053,6927.0
2017-04-19 15:15:00,37.35,37.38,37.35,37.38,7332.0,34.696,34.7239,34.696,34.7239,7332.0
2017-04-19 15:20:00,37.39,37.39,37.36,37.36,16048.0,34.7332,34.7332,34.7053,34.7053,16048.0
2017-04-19 15:25:00,37.36,37.36,37.27,37.29,30370.0,34.7053,34.7053,34.6217,34.6403,30370.0
2017-04-19 15:30:00,37.28,37.29,37.25,37.28,30112.0,34.631,34.6403,34.6031,34.631,30112.0
2017-04-19 15:35:00,37.28,37.31,37.28,37.31,12100.0,34.631,34.6588,34.631,34.6588,12100.0
2017-04-19 15:40:00,37.3,37.31,37.27,37.29,38782.0,34.6495,34.6588,34.6217,34.6403,38782.0
2017-04-19 15:45:00,37.29,37.32,37.29,37.29,9854.0,34.6403,34.6681,34.6403,34.6403,9854.0
2017-04-19 15:50:00,37.3,37.31,37.27,37.31,38458.0,34.6495,34.6588,34.6217,34.6588,38458.0
2017-04-19 15:55:00,37.31,37.33,37.3,37.32,82842.0,34.6588,34.6774,34.6495,34.6681,82842.0
2017-04-20 09:30:00,37.53,37.61,37.5,37.55,21216.0,34.8632,34.9375,34.8353,34.8818,21216.0
2017-04-20 09:35:00,37.59,37.69,37.57,37.61,51716.0,34.9189,35.0118,34.9004,34.9375,51716.0
2017-04-20 09:40:00,37.62,37.64,37.51,37.54,54062.0,34.9468,34.9654,34.8446,34.8725,54062.0
2017-04-20 09:45:00,37.54,37.55,37.39,37.44,13613.0,34.8725,34.8818,34.7332,34.7796,13613.0
2017-04-20 09:50:00,37.46,37.47,37.3,37.3,17899.0,34.7982,34.8075,34.6495,34.6495,17899.0
2017-04-20 09:55:00,37.32,37.33,37.27,37.31,7716.0,34.6681,34.6774,34.6217,34.6588,7716.0
2017-04-20 10:00:00,37.31,37.35,37.26,37.28,31912.0,34.6588,34.696,34.6124,34.631,31912.0
2017-04-20 10:05:00,37.27,37.34,37.24,37.3,23791.0,34.6217,34.6867,34.5938,34.6495,23791.0
2017-04-20 10:10:00,37.31,37.36,37.29,37.3,7200.0,34.6588,34.7053,34.6403,34.6495,7200.0
2017-04-20 10:15:00,37.3,37.31,37.24,37.26,16100.0,34.6495,34.6588,34.5938,34.6124,16100.0
2017-04-20 10:20:00,37.27,37.28,37.2,37.2,11480.0,34.6217,34.631,34.5567,34.5567,11480.0
2017-04-20 10:25:00,37.21,37.24,37.2,37.22,6800.0,34.5659,34.5938,34.5567,34.5752,6800.0
2017-04-20 10:30:00,37.22,37.29,37.21,37.28,20230.0,34.5752,34.6403,34.5659,34.631,20230.0
2017-04-20 10:35:00,37.26,37.27,37.24,37.26,1900.0,34.6124,34.6217,34.5938,34.6124,1900.0
2017-04-20 10:40:00,37.27,37.3,37.26,37.3,5800.0,34.6217,34.6495,34.6124,34.6495,5800.0
2017-04-20 10:45:00,37.32,37.32,37.29,37.29,3500.0,34.6681,34.6681,34.6403,34.6403,3500.0
2017-04-20 10:50:00,37.31,37.35,37.31,37.34,1788.0,34.6588,34.696,34.6588,34.6867,1788.0
2017-04-20 10:55:00,37.34,37.39,37.34,37.39,3600.0,34.6867,34.7332,34.6867,34.7332,3600.0
2017-04-20 11:00:00,37.4,37.4,37.36,37.36,8161.0,34.7424,34.7424,34.7053,34.7053,8161.0
2017-04-20 11:05:00,37.35,37.41,37.35,37.41,10106.0,34.696,34.7517,34.696,34.7517,10106.0
2017-04-20 11:10:00,37.41,37.43,37.41,37.42,13716.0,34.7517,34.7703,34.7517,34.761,13716.0
2017-04-20 11:15:00,37.42,37.44,37.39,37.44,5900.0,34.761,34.7796,34.7332,34.7796,5900.0
2017-04-20 11:20:00,37.44,37.44,37.42,37.42,2600.0,34.7796,34.7796,34.761,34.761,2600.0
2017-04-20 11:25:00,37.42,37.44,37.42,37.44,1500.0,34.761,34.7796,34.761,34.7796,1500.0
2017-04-20 11:30:00,37.44,37.44,37.43,37.44,1400.0,34.7796,34.7796,34.7703,34.7796,1400.0
2017-04-20 11:35:00,37.45,37.51,37.45,37.5,3100.0,34.7889,34.8446,34.7889,34.8353,3100.0
2017-04-20 11:40:00,37.48,37.52,37.46,37.52,4632.0,34.8168,34.8539,34.7982,34.8539,4632.0
2017-04-20 11:45:00,37.52,37.56,37.51,37.55,8758.0,34.8539,34.8911,34.8446,34.8818,8758.0
2017-04-20 11:50:00,37.55,37.56,37.54,37.55,7081.0,34.8818,34.8911,34.8725,34.8818,7081.0
2017-04-20 11:55:00,37.55,37.57,37.54,37.57,2384.0,34.8818,34.9004,34.8725,34.9004,2384.0
2017-04-20 12:00:00,37.57,37.6,37.57,37.57,4246.0,34.9004,34.9282,34.9004,34.9004,4246.0
2017-04-20 12:05:00,37.57,37.61,37.57,37.6,4656.0,34.9004,34.9375,34.9004,34.9282,4656.0
2017-04-20 12:10:00,37.6,37.65,37.6,37.64,2700.0,34.9282,34.9747,34.9282,34.9654,2700.0
2017-04-20 12:15:00,37.65,37.65,37.63,37.63,3297.0,34.9747,34.9747,34.9561,34.9561,3297.0
2017-04-20 12:20:00,37.63,37.63,37.59,37.61,26030.0,34.9561,34.9561,34.9189,34.9375,26030.0
2017-04-20 12:25:00,37.6,37.6,37.55,37.56,22534.0,34.9282,34.9282,34.8818,34.8911,22534.0
2017-04-20 12:30:00,37.56,37.6,37.55,37.57,4600.0,34.8911,34.9282,34.8818,34.9004,4600.0
2017-04-20 12:35:00,37.57,37.58,37.55,37.57,3667.0,34.9004,34.9097,34.8818,34.9004,3667.0
2017-04-20 12:40:00,37.57,37.6,37.57,37.59,10213.0,34.9004,34.9282,34.9004,34.9189,10213.0
2017-04-20 12:45:00,37.59,37.59,37.57,37.57,3100.0,34.9189,34.9189,34.9004,34.9004,3100.0
2017-04-20 12:50:00,37.58,37.6,37.57,37.59,3643.0,34.9097,34.9282,34.9004,34.9189,3643.0
2017-04-20 12:55:00,37.58,37.58,37.54,37.54,6021.0,34.9097,34.9097,34.8725,34.8725,6021.0
2017-04-20 13:00:00,37.55,37.58,37.54,37.58,4698.0,34.8818,34.9097,34.8725,34.9097,4698.0
2017-04-20 13:05:00,37.57,37.58,37.56,37.57,2938.0,34.9004,34.9097,34.8911,34.9004,2938.0
2017-04-20 13:10:00,37.56,37.58,37.55,37.55,5140.0,34.8911,34.9097,34.8818,34.8818,5140.0
2017-04-20 13:15:00,37.56,37.56,37.52,37.52,5541.0,34.8911,34.8911,34.8539,34.8539,5541.0
2017-04-20 13:20:00,37.53,37.56,37.53,37.54,3499.0,34.8632,34.8911,34.8632,34.8725,3499.0
2017-04-20 13:25:00,37.55,37.56,37.54,37.55,3211.0,34.8818,34.8911,34.8725,34.8818,3211.0
2017-04-20 13:30:00,37.56,37.57,37.56,37.56,1100.0,34.8911,34.9004,34.8911,34.8911,1100.0
2017-04-20 13:35:00,37.57,37.59,37.55,37.57,17090.0,34.9004,34.9189,34.8818,34.9004,17090.0
2017-04-20 13:40:00,37.57,37.57,37.56,37.57,2450.0,34.9004,34.9004,34.8911,34.9004,2450.0
2017-04-20 13:45:00,37.57,37.58,37.56,37.58,2966.0,34.9004,34.9097,34.8911,34.9097,2966.0
2017-04-20 13:50:00,37.58,37.59,37.56,37.57,3420.0,34.9097,34.9189,34.8911,34.9004,3420.0
2017-04-20 13:55:00,37.58,37.59,37.55,37.56,2300.0,34.9097,34.9189,34.8818,34.8911,2300.0
2017-04-20 14:00:00,37.57,37.58,37.56,37.57,2714.0,34.9004,34.9097,34.8911,34.9004,2714.0
2017-04-20 14:05:00,37.57,37.58,37.55,37.56,4864.0,34.9004,34.9097,34.8818,34.8911,4864.0
2017-04-20 14:10:00,37.55,37.56,37.55,37.55,3006.0,34.8818,34.8911,34.8818,34.8818,3006.0
2017-04-20 14:15:00,37.54,37.55,37.52,37.55,11316.0,34.8725,34.8818,34.8539,34.8818,11316.0
2017-04-20 14:20:00,37.55,37.56,37.54,37.54,16216.0,34.8818,34.8911,34.8725,34.8725,16216.0
2017-04-20 14:25:00,37.55,37.55,37.5,37.5,4972.0,34.8818,34.8818,34.8353,34.8353,4972.0
2017-04-20 14:30:00,37.5,37.51,37.48,37.51,4778.0,34.8353,34.8446,34.8168,34.8446,4778.0
2017-04-20 14:35:00,37.51,37.52,37.5,37.5,5135.0,34.8446,34.8539,34.8353,34.8353,5135.0
2017-04-20 14:40:00,37.5,37.51,37.47,37.47,8116.0,34.8353,34.8446,34.8075,34.8075,8116.0
2017-04-20 14:45:00,37.47,37.48,37.45,37.46,11976.0,34.8075,34.8168,34.7889,34.7982,11976.0
2017-04-20 14:50:00,37.46,37.48,37.45,37.46,2680.0,34.7982,34.8168,34.7889,34.7982,2680.0
2017-04-20 14:55:00,37.46,37.47,37.42,37.43,3600.0,34.7982,34.8075,34.761,34.7703,3600.0
2017-04-20 15:00:00,37.43,37.46,37.41,37.45,13005.0,34.7703,34.7982,34.7517,34.7889,13005.0
2017-04-20 15:05:00,37.45,37.48,37.45,37.48,4380.0,34.7889,34.8168,34.7889,34.8168,4380.0
2017-04-20 15:10:00,37.48,37.48,37.44,37.46,8052.0,34.8168,34.8168,34.7796,34.7982,8052.0
2017-04-20 15:15:00,37.46,37.48,37.42,37.42,13505.0,34.7982,34.8168,34.761,34.761,13505.0
2017-04-20 15:20:00,37.42,37.42,37.37,37.37,5852.0,34.761,34.761,34.7146,34.7146,5852.0
2017-04-20 15:25:00,37.37,37.4,37.36,37.4,4752.0,34.7146,34.7424,34.7053,34.7424,4752.0
2017-04-20 15:30:00,37.41,37.45,37.4,37.43,30121.0,34.7517,34.7889,34.7424,34.7703,30121.0
2017-04-20 15:35:00,37.43,37.45,37.42,37.45,41557.0,34.7703,34.7889,34.761,34.7889,41557.0
2017-04-20 15:40:00,37.45,37.51,37.45,37.5,26018.0,34.7889,34.8446,34.7889,34.8353,26018.0
2017-04-20 15:45:00,37.5,37.5,37.46,37.48,14320.0,34.8353,34.8353,34.7982,34.8168,14320.0
2017-04-20 15:50:00,37.48,37.52,37.48,37.49,33070.0,34.8168,34.8539,34.8168,34.826,33070.0
2017-04-20 15:55:00,37.49,37.51,37.46,37.47,79102.0,34.826,34.8446,34.7982,34.8075,79102.0
2017-04-21 09:30:00,37.44,37.44,37.37,37.38,19539.0,34.7796,34.7796,34.7146,34.7239,19539.0
2017-04-21 09:35:00,37.38,37.43,37.37,37.42,12205.0,34.7239,34.7703,34.7146,34.761,12205.0
2017-04-21 09:40:00,37.44,37.45,37.41,37.45,9645.0,34.7796,34.7889,34.7517,34.7889,9645.0
2017-04-21 09:45:00,37.43,37.45,37.41,37.41,4600.0,34.7703,34.7889,34.7517,34.7517,4600.0
2017-04-21 09:50:00,37.4,37.4,37.34,37.34,4000.0,34.7424,34.7424,34.6867,34.6867,4000.0
2017-04-21 09:55:00,37.35,37.35,37.31,37.34,2000.0,34.696,34.696,34.6588,34.6867,2000.0
2017-04-21 10:00:00,37.34,37.38,37.3,37.32,7011.0,34.6867,34.7239,34.6495,34.6681,7011.0
2017-04-21 10:05:00,37.31,37.31,37.25,37.26,5337.0,34.6588,34.6588,34.6031,34.6124,5337.0
2017-04-21 10:10:00,37.27,37.33,37.27,37.31,7003.0,34.6217,34.6774,34.6217,34.6588,7003.0
2017-04-21 10:15:00,37.32,37.34,37.31,37.34,10800.0,34.6681,34.6867,34.6588,34.6867,10800.0
2017-04-21 10:20:00,37.35,37.4,37.35,37.39,6750.0,34.696,34.7424,34.696,34.7332,6750.0
2017-04-21 10:25:00,37.39,37.39,37.33,37.34,24888.0,34.7332,34.7332,34.6774,34.6867,24888.0
2017-04-21 10:30:00,37.35,37.35,37.32,37.34,17365.0,34.696,34.696,34.6681,34.6867,17365.0
2017-04-21 10:35:00,37.34,37.34,37.32,37.33,8254.0,34.6867,34.6867,34.6681,34.6774,8254.0
2017-04-21 10:40:00,37.33,37.35,37.3,37.35,4135.0,34.6774,34.696,34.6495,34.696,4135.0
2017-04-21 10:45:00,37.36,37.38,37.35,37.36,3764.0,34.7053,34.7239,34.696,34.7053,3764.0
2017-04-21 10:50:00,37.36,37.38,37.36,37.37,6887.0,34.7053,34.7239,34.7053,34.7146,6887.0
2017-04-21 10:55:00,37.37,37.37,37.33,37.35,12701.0,34.7146,34.7146,34.6774,34.696,12701.0
2017-04-21 11:00:00,37.36,37.36,37.34,37.36,6903.0,34.7053,34.7053,34.6867,34.7053,6903.0
2017-04-21 11:05:00,37.36,37.37,37.33,37.36,4082.0,34.7053,34.7146,34.6774,34.7053,4082.0
2017-04-21 11:10:00,37.36,37.36,37.32,37.33,7900.0,34.7053,34.7053,34.6681,34.6774,7900.0
2017-04-21 11:15:00,37.33,37.42,37.32,37.41,8703.0,34.6774,34.761,34.6681,34.7517,8703.0
2017-04-21 11:20:00,37.41,37.44,37.39,37.42,19427.0,34.7517,34.7796,34.7332,34.761,19427.0
2017-04-21 11:25:00,37.42,37.46,37.42,37.46,7100.0,34.761,34.7982,34.761,34.7982,7100.0
2017-04-21 11:30:00,37.46,37.46,37.43,37.45,4400.0,34.7982,34.7982,34.7703,34.7889,4400.0
2017-04-21 11:35:00,37.45,37.46,37.44,37.45,7270.0,34.7889,34.7982,34.7796,34.7889,7270.0
2017-04-21 11:40:00,37.45,37.47,37.44,37.47,3300.0,34.7889,34.8075,34.7796,34.8075,3300.0
2017-04-21 11:45:00,37.47,37.49,37.46,37.48,3636.0,34.8075,34.826,34.7982,34.8168,3636.0
2017-04-21 11:50:00,37.48,37.51,37.48,37.51,2000.0,34.8168,34.8446,34.8168,34.8446,2000.0
2017-04-21 11:55:00,37.52,37.53,37.5,37.5,11700.0,34.8539,34.8632,34.8353,34.8353,11700.0
2017-04-21 12:00:00,37.5,37.51,37.49,37.5,2300.0,34.8353,34.8446,34.826,34.8353,2300.0
2017-04-21 12:05:00,37.49,37.52,37.48,37.51,5800.0,34.826,34.8539,34.8168,34.8446,5800.0
2017-04-21 12:10:00,37.52,37.53,37.48,37.49,9050.0,34.8539,34.8632,34.8168,34.826,9050.0
2017-04-21 12:15:00,37.49,37.5,37.48,37.49,10309.0,34.826,34.8353,34.8168,34.826,10309.0
2017-04-21 12:20:00,37.49,37.5,37.49,37.49,2200.0,34.826,34.8353,34.826,34.826,2200.0
2017-04-21 12:25:00,37.49,37.51,37.47,37.47,6019.0,34.826,34.8446,34.8075,34.8075,6019.0
2017-04-21 12:30:00,37.47,37.48,37.45,37.48,4090.0,34.8075,34.8168,34.7889,34.8168,4090.0
2017-04-21 12:35:00,37.48,37.48,37.47,37.48,2167.0,34.8168,34.8168,34.8075,34.8168,2167.0
2017-04-21 12:40:00,37.48,37.49,37.48,37.48,1400.0,34.8168,34.826,34.8168,34.8168,1400.0
2017-04-21 12:45:00,37.48,37.48,37.47,37.47,2700.0,34.8168,34.8168,34.8075,34.8075,2700.0
2017-04-21 12:50:00,37.49,37.49,37.48,37.48,1000.0,34.826,34.826,34.8168,34.8168,1000.0
2017-04-21 12:55:00,37.48,37.48,37.48,37.48,800.0,34.8168,34.8168,34.8168,34.8168,800.0
2017-04-21 13:00:00,37.48,37.49,37.47,37.48,3160.0,34.8168,34.826,34.8075,34.8168,3160.0
2017-04-21 13:05:00,37.48,37.49,37.48,37.48,3300.0,34.8168,34.826,34.8168,34.8168,3300.0
2017-04-21 13:10:00,37.48,37.48,37.41,37.45,13662.0,34.8168,34.8168,34.7517,34.7889,13662.0
2017-04-21 13:15:00,37.44,37.44,37.41,37.42,4600.0,34.7796,34.7796,34.7517,34.761,4600.0
2017-04-21 13:20:00,37.42,37.45,37.41,37.45,4400.0,34.761,34.7889,34.7517,34.7889,4400.0
2017-04-21 13:25:00,37.45,37.46,37.44,37.45,3724.0,34.7889,34.7982,34.7796,34.7889,3724.0
2017-04-21 13:30:00,37.45,37.46,37.43,37.44,1900.0,34.7889,34.7982,34.7703,34.7796,1900.0
2017-04-21 13:35:00,37.44,37.44,37.42,37.43,4382.0,34.7796,34.7796,34.761,34.7703,4382.0
2017-04-21 13:40:00,37.43,37.45,37.43,37.45,1820.0,34.7703,34.7889,34.7703,34.7889,1820.0
2017-04-21 13:45:00,37.45,37.46,37.44,37.45,1400.0,34.7889,34.7982,34.7796,34.7889,1400.0
2017-04-21 13:50:00,37.45,37.46,37.45,37.45,2528.0,34.7889,34.7982,34.7889,34.7889,2528.0
2017-04-21 13:55:00,37.46,37.52,37.46,37.51,9796.0,34.7982,34.8539,34.7982,34.8446,9796.0
2017-04-21 14:00:00,37.5,37.52,37.5,37.5,3800.0,34.8353,34.8539,34.8353,34.8353,3800.0
2017-04-21 14:05:00,37.5,37.51,37.5,37.51,882.0,34.8353,34.8446,34.8353,34.8446,882.0
2017-04-21 14:10:00,37.51,37.54,37.51,37.53,4142.0,34.8446,34.8725,34.8446,34.8632,4142.0
2017-04-21 14:15:00,37.53,37.54,37.52,37.52,4344.0,34.8632,34.8725,34.8539,34.8539,4344.0
2017-04-21 14:20:00,37.52,37.55,37.52,37.55,3900.0,34.8539,34.8818,34.8539,34.8818,3900.0
2017-04-21 14:25:00,37.55,37.57,37.55,37.55,4500.0,34.8818,34.9004,34.8818,34.8818,4500.0
2017-04-21 14:30:00,37.55,37.55,37.54,37.54,2196.0,34.8818,34.8818,34.8725,34.8725,2196.0
2017-04-21 14:35:00,37.54,37.55,37.53,37.55,2170.0,34.8725,34.8818,34.8632,34.8818,2170.0
2017-04-21 14:40:00,37.55,37.55,37.52,37.52,6165.0,34.8818,34.8818,34.8539,34.8539,6165.0
2017-04-21 14:45:00,37.52,37.52,37.5,37.51,5970.0,34.8539,34.8539,34.8353,34.8446,5970.0
2017-04-21 14:50:00,37.5,37.51,37.49,37.5,8306.0,34.8353,34.8446,34.826,34.8353,8306.0
2017-04-21 14:55:00,37.5,37.53,37.5,37.5,12500.0,34.8353,34.8632,34.8353,34.8353,12500.0
2017-04-21 15:00:00,37.51,37.52,37.5,37.5,6408.0,34.8446,34.8539,34.8353,34.8353,6408.0
2017-04-21 15:05:00,37.49,37.49,37.46,37.47,8316.0,34.826,34.826,34.7982,34.8075,8316.0
2017-04-21 15:10:00,37.47,37.48,37.46,37.48,4761.0,34.8075,34.8168,34.7982,34.8168,4761.0
2017-04-21 15:15:00,37.48,37.5,37.47,37.5,6897.0,34.8168,34.8353,34.8075,34.8353,6897.0
2017-04-21 15:20:00,37.49,37.51,37.49,37.5,4300.0,34.826,34.8446,34.826,34.8353,4300.0
2017-04-21 15:25:00,37.49,37.52,37.49,37.52,21469.0,34.826,34.8539,34.826,34.8539,21469.0
2017-04-21 15:30:00,37.52,37.52,37.49,37.5,11181.0,34.8539,34.8539,34.826,34.8353,11181.0
2017-04-21 15:35:00,37.5,37.53,37.49,37.52,9929.0,34.8353,34.8632,34.826,34.8539,9929.0
2017-04-21 15:40:00,37.52,37.54,37.51,37.54,14419.0,34.8539,34.8725,34.8446,34.8725,14419.0
2017-04-21 15:45:00,37.54,37.57,37.54,37.57,14113.0,34.8725,34.9004,34.8725,34.9004,14113.0
2017-04-21 15:50:00,37.57,37.57,37.53,37.53,16520.0,34.9004,34.9004,34.8632,34.8632,16520.0
2017-04-21 15:55:00,37.53,37.55,37.51,37.52,48420.0,34.8632,34.8818,34.8446,34.8539,48420.0
2017-04-24 09:30:00,37.88,37.95,37.8,37.87,71862.0,35.1883,35.2534,35.114,35.179,71862.0
2017-04-24 09:35:00,37.87,37.88,37.75,37.75,53133.0,35.179,35.1883,35.0676,35.0676,53133.0
2017-04-24 09:40:00,37.75,37.77,37.74,37.76,33189.0,35.0676,35.0862,35.0583,35.0769,33189.0
2017-04-24 09:45:00,37.76,37.78,37.71,37.72,10684.0,35.0769,35.0954,35.0304,35.0397,10684.0
2017-04-24 09:50:00,37.72,37.75,37.71,37.71,15560.0,35.0397,35.0676,35.0304,35.0304,15560.0
2017-04-24 09:55:00,37.71,37.72,37.69,37.7,13975.0,35.0304,35.0397,35.0118,35.0211,13975.0
2017-04-24 10:00:00,37.7,37.74,37.69,37.73,10798.0,35.0211,35.0583,35.0118,35.049,10798.0
2017-04-24 10:05:00,37.73,37.74,37.68,37.68,8800.0,35.049,35.0583,35.0025,35.0025,8800.0
2017-04-24 10:10:00,37.68,37.68,37.65,37.67,9800.0,35.0025,35.0025,34.9747,34.9933,9800.0
2017-04-24 10:15:00,37.67,37.68,37.65,37.67,8830.0,34.9933,35.0025,34.9747,34.9933,8830.0
2017-04-24 10:20:00,37.67,37.67,37.65,37.65,13431.0,34.9933,34.9933,34.9747,34.9747,13431.0
2017-04-24 10:25:00,37.65,37.66,37.62,37.64,23718.0,34.9747,34.984,34.9468,34.9654,23718.0
2017-04-24 10:30:00,37.63,37.66,37.6,37.6,10880.0,34.9561,34.984,34.9282,34.9282,10880.0
2017-04-24 10:35:00,37.6,37.62,37.58,37.58,6000.0,34.9282,34.9468,34.9097,34.9097,6000.0
2017-04-24 10:40:00,37.57,37.58,37.56,37.57,9100.0,34.9004,34.9097,34.8911,34.9004,9100.0
2017-04-24 10:45:00,37.56,37.57,37.54,37.57,16453.0,34.8911,34.9004,34.8725,34.9004,16453.0
2017-04-24 10:50:00,37.58,37.61,37.58,37.61,29988.0,34.9097,34.9375,34.9097,34.9375,29988.0
2017-04-24 10:55:00,37.63,37.65,37.61,37.65,7800.0,34.9561,34.9747,34.9375,34.9747,7800.0
2017-04-24 11:00:00,37.64,37.65,37.62,37.62,8580.0,34.9654,34.9747,34.9468,34.9468,8580.0
2017-04-24 11:05:00,37.62,37.62,37.59,37.59,900.0,34.9468,34.9468,34.9189,34.9189,900.0
2017-04-24 11:10:00,37.59,37.61,37.59,37.6,10315.0,34.9189,34.9375,34.9189,34.9282,10315.0
2017-04-24 11:15:00,37.59,37.59,37.54,37.54,16760.0,34.9189,34.9189,34.8725,34.8725,16760.0
2017-04-24 11:20:00,37.55,37.55,37.53,37.54,6600.0,34.8818,34.8818,34.8632,34.8725,6600.0
2017-04-24 11:25:00,37.55,37.55,37.53,37.55,7771.0,34.8818,34.8818,34.8632,34.8818,7771.0
2017-04-24 11:30:00,37.55,37.55,37.53,37.54,4200.0,34.8818,34.8818,34.8632,34.8725,4200.0
2017-04-24 11:35:00,37.54,37.6,37.54,37.59,5800.0,34.8725,34.9282,34.8725,34.9189,5800.0
2017-04-24 11:40:00,37.58,37.58,37.57,37.58,4400.0,34.9097,34.9097,34.9004,34.9097,4400.0
2017-04-24 11:45:00,37.58,37.6,37.58,37.58,11707.0,34.9097,34.9282,34.9097,34.9097,11707.0
2017-04-24 11:50:00,37.58,37.59,37.57,37.57,10531.0,34.9097,34.9189,34.9004,34.9004,10531.0
2017-04-24 11:55:00,37.57,37.59,37.56,37.57,19001.0,34.9004,34.9189,34.8911,34.9004,19001.0
2017-04-24 12:00:00,37.58,37.58,37.56,37.56,24521.0,34.9097,34.9097,34.8911,34.8911,24521.0
2017-04-24 12:05:00,37.56,37.57,37.55,37.57,9956.0,34.8911,34.9004,34.8818,34.9004,9956.0
2017-04-24 12:10:00,37.58,37.6,37.57,37.57,18963.0,34.9097,34.9282,34.9004,34.9004,18963.0
2017-04-24 12:15:00,37.57,37.57,37.56,37.57,4100.0,34.9004,34.9004,34.8911,34.9004,4100.0
2017-04-24 12:20:00,37.57,37.58,37.55,37.57,15716.0,34.9004,34.9097,34.8818,34.9004,15716.0
2017-04-24 12:25:00,37.57,37.59,37.57,37.59,6330.0,34.9004,34.9189,34.9004,34.9189,6330.0
2017-04-24 12:30:00,37.59,37.6,37.58,37.6,21639.0,34.9189,34.9282,34.9097,34.9282,21639.0
2017-04-24 12:35:00,37.61,37.61,37.6,37.61,6600.0,34.9375,34.9375,34.9282,34.9375,6600.0
2017-04-24 12:40:00,37.61,37.63,37.61,37.63,8000.0,34.9375,34.9561,34.9375,34.9561,8000.0
2017-04-24 12:45:00,37.63,37.64,37.62,37.63,10715.0,34.9561,34.9654,34.9468,34.9561,10715.0
2017-04-24 12:50:00,37.63,37.66,37.63,37.66,9092.0,34.9561,34.984,34.9561,34.984,9092.0
2017-04-24 12:55:00,37.65,37.65,37.62,37.65,9300.0,34.9747,34.9747,34.9468,34.9747,9300.0
2017-04-24 13:00:00,37.64,37.65,37.64,37.64,9803.0,34.9654,34.9747,34.9654,34.9654,9803.0
2017-04-24 13:05:00,37.64,37.68,37.64,37.67,10441.0,34.9654,35.0025,34.9654,34.9933,10441.0
2017-04-24 13:10:00,37.67,37.7,37.67,37.69,13145.0,34.9933,35.0211,34.9933,35.0118,13145.0
2017-04-24 13:15:00,37.69,37.7,37.68,37.7,6738.0,35.0118,35.0211,35.0025,35.0211,6738.0
2017-04-24 13:20:00,37.69,37.71,37.69,37.71,12000.0,35.0118,35.0304,35.0118,35.0304,12000.0
2017-04-24 13:25:00,37.71,37.72,37.7,37.71,10753.0,35.0304,35.0397,35.0211,35.0304,10753.0
2017-04-24 13:30:00,37.71,37.71,37.67,37.68,13239.0,35.0304,35.0304,34.9933,35.0025,13239.0
2017-04-24 13:35:00,37.68,37.69,37.67,37.68,7800.0,35.0025,35.0118,34.9933,35.0025,7800.0
2017-04-24 13:40:00,37.68,37.68,37.66,37.66,7902.0,35.0025,35.0025,34.984,34.984,7902.0
2017-04-24 13:45:00,37.66,37.66,37.65,37.65,8412.0,34.984,34.984,34.9747,34.9747,8412.0
2017-04-24 13:50:00,37.66,37.67,37.65,37.66,16531.0,34.984,34.9933,34.9747,34.984,16531.0
2017-04-24 13:55:00,37.67,37.67,37.66,37.66,6879.0,34.9933,34.9933,34.984,34.984,6879.0
2017-04-24 14:00:00,37.66,37.67,37.65,37.65,11733.0,34.984,34.9933,34.9747,34.9747,11733.0
2017-04-24 14:05:00,37.65,37.68,37.65,37.68,11600.0,34.9747,35.0025,34.9747,35.0025,11600.0
2017-04-24 14:10:00,37.69,37.7,37.66,37.68,14747.0,35.0118,35.0211,34.984,35.0025,14747.0
2017-04-24 14:15:00,37.69,37.72,37.69,37.72,20047.0,35.0118,35.0397,35.0118,35.0397,20047.0
2017-04-24 14:20:00,37.72,37.75,37.71,37.75,38671.0,35.0397,35.0676,35.0304,35.0676,38671.0
2017-04-24 14:25:00,37.74,37.75,37.72,37.73,15439.0,35.0583,35.0676,35.0397,35.049,15439.0
2017-04-24 14:30:00,37.73,37.75,37.73,37.74,8400.0,35.049,35.0676,35.049,35.0583,8400.0
2017-04-24 14:35:00,37.73,37.74,37.71,37.72,9100.0,35.049,35.0583,35.0304,35.0397,9100.0
2017-04-24 14:40:00,37.72,37.75,37.71,37.73,12162.0,35.0397,35.0676,35.0304,35.049,12162.0
2017-04-24 14:45:00,37.74,37.74,37.73,37.73,8188.0,35.0583,35.0583,35.049,35.049,8188.0
2017-04-24 14:50:00,37.73,37.74,37.71,37.72,8022.0,35.049,35.0583,35.0304,35.0397,8022.0
2017-04-24 14:55:00,37.72,37.72,37.7,37.71,10705.0,35.0397,35.0397,35.0211,35.0304,10705.0
2017-04-24 15:00:00,37.72,37.74,37.71,37.74,14722.0,35.0397,35.0583,35.0304,35.0583,14722.0
2017-04-24 15:05:00,37.74,37.77,37.74,37.76,24251.0,35.0583,35.0862,35.0583,35.0769,24251.0
2017-04-24 15:10:00,37.76,37.77,37.75,37.77,8579.0,35.0769,35.0862,35.0676,35.0862,8579.0
2017-04-24 15:15:00,37.77,37.78,37.73,37.74,13396.0,35.0862,35.0954,35.049,35.0583,13396.0
2017-04-24 15:20:00,37.73,37.74,37.72,37.73,13882.0,35.049,35.0583,35.0397,35.049,13882.0
2017-04-24 15:25:00,37.72,37.72,37.71,37.72,12541.0,35.0397,35.0397,35.0304,35.0397,12541.0
2017-04-24 15:30:00,37.72,37.73,37.7,37.7,28001.0,35.0397,35.049,35.0211,35.0211,28001.0
2017-04-24 15:35:00,37.71,37.73,37.7,37.71,25774.0,35.0304,35.049,35.0211,35.0304,25774.0
2017-04-24 15:40:00,37.71,37.72,37.7,37.7,33969.0,35.0304,35.0397,35.0211,35.0211,33969.0
2017-04-24 15:45:00,37.71,37.72,37.71,37.72,17363.0,35.0304,35.0397,35.0304,35.0397,17363.0
2017-04-24 15:50:00,37.72,37.72,37.7,37.72,60096.0,35.0397,35.0397,35.0211,35.0397,60096.0
2017-04-24 15:55:00,37.72,37.74,37.71,37.73,129793.0,35.0397,35.0583,35.0304,35.049,129793.0
2017-04-25 09:30:00,37.82,37.9,37.65,37.88,76910.0,35.1326,35.2069,34.9747,35.1883,76910.0
2017-04-25 09:35:00,37.86,37.86,37.77,37.82,30900.0,35.1698,35.1698,35.0862,35.1326,30900.0
2017-04-25 09:40:00,37.83,37.87,37.82,37.84,23774.0,35.1419,35.179,35.1326,35.1512,23774.0
2017-04-25 09:45:00,37.85,37.88,37.84,37.88,9932.0,35.1605,35.1883,35.1512,35.1883,9932.0
2017-04-25 09:50:00,37.88,37.9,37.85,37.88,18627.0,35.1883,35.2069,35.1605,35.1883,18627.0
2017-04-25 09:55:00,37.89,37.91,37.86,37.87,6180.0,35.1976,35.2162,35.1698,35.179,6180.0
2017-04-25 10:00:00,37.86,37.95,37.83,37.83,166292.0,35.1698,35.2534,35.1419,35.1419,166292.0
2017-04-25 10:05:00,37.83,37.88,37.83,37.87,18500.0,35.1419,35.1883,35.1419,35.179,18500.0
2017-04-25 10:10:00,37.87,37.88,37.82,37.82,10360.0,35.179,35.1883,35.1326,35.1326,10360.0
2017-04-25 10:15:00,37.82,37.83,37.77,37.77,13150.0,35.1326,35.1419,35.0862,35.0862,13150.0
2017-04-25 10:20:00,37.76,37.76,37.69,37.71,18560.0,35.0769,35.0769,35.0118,35.0304,18560.0
2017-04-25 10:25:00,37.71,37.71,37.68,37.69,11844.0,35.0304,35.0304,35.0025,35.0118,11844.0
2017-04-25 10:30:00,37.71,37.71,37.67,37.68,6250.0,35.0304,35.0304,34.9933,35.0025,6250.0
2017-04-25 10:35:00,37.69,37.7,37.65,37.65,12900.0,35.0118,35.0211,34.9747,34.9747,12900.0
2017-04-25 10:40:00,37.65,37.67,37.64,37.66,12155.0,34.9747,34.9933,34.9654,34.984,12155.0
2017-04-25 10:45:00,37.65,37.66,37.63,37.63,2650.0,34.9747,34.984,34.9561,34.9561,2650.0
2017-04-25 10:50:00,37.63,37.64,37.61,37.64,10700.0,34.9561,34.9654,34.9375,34.9654,10700.0
2017-04-25 10:55:00,37.64,37.66,37.63,37.63,8250.0,34.9654,34.984,34.9561,34.9561,8250.0
2017-04-25 11:00:00,37.63,37.69,37.63,37.66,9811.0,34.9561,35.0118,34.9561,34.984,9811.0
2017-04-25 11:05:00,37.67,37.72,37.67,37.72,24600.0,34.9933,35.0397,34.9933,35.0397,24600.0
2017-04-25 11:10:00,37.73,37.76,37.72,37.76,3300.0,35.049,35.0769,35.0397,35.0769,3300.0
2017-04-25 11:15:00,37.76,37.79,37.75,37.79,68276.0,35.0769,35.1047,35.0676,35.1047,68276.0
2017-04-25 11:20:00,37.79,37.79,37.72,37.72,42501.0,35.1047,35.1047,35.0397,35.0397,42501.0
2017-04-25 11:25:00,37.73,37.74,37.72,37.73,7142.0,35.049,35.0583,35.0397,35.049,7142.0
2017-04-25 11:30:00,37.73,37.74,37.69,37.74,18015.0,35.049,35.0583,35.0118,35.0583,18015.0
2017-04-25 11:35:00,37.74,37.75,37.71,37.73,4400.0,35.0583,35.0676,35.0304,35.049,4400.0
2017-04-25 11:40:00,37.73,37.74,37.69,37.7,10048.0,35.049,35.0583,35.0118,35.0211,10048.0
2017-04-25 11:45:00,37.71,37.73,37.71,37.73,1900.0,35.0304,35.049,35.0304,35.049,1900.0
2017-04-25 11:50:00,37.72,37.72,37.69,37.69,56239.0,35.0397,35.0397,35.0118,35.0118,56239.0
2017-04-25 11:55:00,37.69,37.71,37.69,37.71,2600.0,35.0118,35.0304,35.0118,35.0304,2600.0
2017-04-25 12:00:00,37.71,37.73,37.71,37.73,2100.0,35.0304,35.049,35.0304,35.049,2100.0
2017-04-25 12:05:00,37.74,37.75,37.73,37.73,2800.0,35.0583,35.0676,35.049,35.049,2800.0
2017-04-25 12:10:00,37.73,37.73,37.71,37.71,3600.0,35.049,35.049,35.0304,35.0304,3600.0
2017-04-25 12:15:00,37.71,37.75,37.71,37.75,9773.0,35.0304,35.0676,35.0304,35.0676,9773.0
2017-04-25 12:20:00,37.75,37.77,37.75,37.76,11441.0,35.0676,35.0862,35.0676,35.0769,11441.0
2017-04-25 12:25:00,37.76,37.77,37.75,37.77,28319.0,35.0769,35.0862,35.0676,35.0862,28319.0
2017-04-25 12:30:00,37.77,37.77,37.75,37.75,5000.0,35.0862,35.0862,35.0676,35.0676,5000.0
2017-04-25 12:35:00,37.75,37.75,37.72,37.75,4400.0,35.0676,35.0676,35.0397,35.0676,4400.0
2017-04-25 12:40:00,37.76,37.78,37.75,37.76,11500.0,35.0769,35.0954,35.0676,35.0769,11500.0
2017-04-25 12:45:00,37.77,37.78,37.75,37.77,165676.0,35.0862,35.0954,35.0676,35.0862,165676.0
2017-04-25 12:50:00,37.77,37.8,37.75,37.78,214585.0,35.0862,35.114,35.0676,35.0954,214585.0
2017-04-25 12:55:00,37.78,37.81,37.77,37.79,97005.0,35.0954,35.1233,35.0862,35.1047,97005.0
2017-04-25 13:00:00,37.79,37.81,37.78,37.81,16563.0,35.1047,35.1233,35.0954,35.1233,16563.0
2017-04-25 13:05:00,37.81,37.84,37.8,37.83,10326.0,35.1233,35.1512,35.114,35.1419,10326.0
2017-04-25 13:10:00,37.83,37.84,37.82,37.82,6500.0,35.1419,35.1512,35.1326,35.1326,6500.0
2017-04-25 13:15:00,37.83,37.84,37.83,37.84,5800.0,35.1419,35.1512,35.1419,35.1512,5800.0
2017-04-25 13:20:00,37.84,37.87,37.84,37.87,4500.0,35.1512,35.179,35.1512,35.179,4500.0
2017-04-25 13:25:00,37.87,37.89,37.85,37.85,54086.0,35.179,35.1976,35.1605,35.1605,54086.0
2017-04-25 13:30:00,37.85,37.85,37.83,37.85,4950.0,35.1605,35.1605,35.1419,35.1605,4950.0
2017-04-25 13:35:00,37.85,37.88,37.85,37.88,4618.0,35.1605,35.1883,35.1605,35.1883,4618.0
2017-04-25 13:40:00,37.88,37.88,37.86,37.88,7000.0,35.1883,35.1883,35.1698,35.1883,7000.0
2017-04-25 13:45:00,37.88,37.89,37.87,37.87,3726.0,35.1883,35.1976,35.179,35.179,3726.0
2017-04-25 13:50:00,37.87,37.91,37.86,37.91,6666.0,35.179,35.2162,35.1698,35.2162,6666.0
2017-04-25 13:55:00,37.9,37.91,37.88,37.89,87290.0,35.2069,35.2162,35.1883,35.1976,87290.0
2017-04-25 14:00:00,37.9,37.92,37.89,37.91,3300.0,35.2069,35.2255,35.1976,35.2162,3300.0
2017-04-25 14:05:00,37.92,37.94,37.92,37.94,5590.0,35.2255,35.2441,35.2255,35.2441,5590.0
2017-04-25 14:10:00,37.94,37.95,37.93,37.93,6502.0,35.2441,35.2534,35.2348,35.2348,6502.0
2017-04-25 14:15:00,37.93,37.94,37.91,37.94,30538.0,35.2348,35.2441,35.2162,35.2441,30538.0
2017-04-25 14:20:00,37.93,37.94,37.89,37.91,32924.0,35.2348,35.2441,35.1976,35.2162,32924.0
2017-04-25 14:25:00,37.91,37.93,37.91,37.92,28672.0,35.2162,35.2348,35.2162,35.2255,28672.0
2017-04-25 14:30:00,37.92,37.93,37.91,37.92,29954.0,35.2255,35.2348,35.2162,35.2255,29954.0
2017-04-25 14:35:00,37.91,37.93,37.91,37.92,26116.0,35.2162,35.2348,35.2162,35.2255,26116.0
2017-04-25 14:40:00,37.93,37.93,37.91,37.92,25104.0,35.2348,35.2348,35.2162,35.2255,25104.0
2017-04-25 14:45:00,37.91,37.93,37.91,37.92,27125.0,35.2162,35.2348,35.2162,35.2255,27125.0
2017-04-25 14:50:00,37.93,37.95,37.92,37.95,32409.0,35.2348,35.2534,35.2255,35.2534,32409.0
2017-04-25 14:55:00,37.94,37.94,37.91,37.94,49642.0,35.2441,35.2441,35.2162,35.2441,49642.0
2017-04-25 15:00:00,37.93,37.94,37.92,37.94,29420.0,35.2348,35.2441,35.2255,35.2441,29420.0
2017-04-25 15:05:00,37.93,37.96,37.93,37.96,36903.0,35.2348,35.2627,35.2348,35.2627,36903.0
2017-04-25 15:10:00,37.96,37.97,37.95,37.96,24670.0,35.2627,35.2719,35.2534,35.2627,24670.0
2017-04-25 15:15:00,37.96,37.98,37.96,37.98,42370.0,35.2627,35.2812,35.2627,35.2812,42370.0
2017-04-25 15:20:00,37.98,37.99,37.96,37.97,50036.0,35.2812,35.2905,35.2627,35.2719,50036.0
2017-04-25 15:25:00,37.97,37.98,37.96,37.97,52766.0,35.2719,35.2812,35.2627,35.2719,52766.0
2017-04-25 15:30:00,37.97,37.98,37.93,37.94,42837.0,35.2719,35.2812,35.2348,35.2441,42837.0
2017-04-25 15:35:00,37.93,37.95,37.93,37.94,34075.0,35.2348,35.2534,35.2348,35.2441,34075.0
2017-04-25 15:40:00,37.94,37.96,37.94,37.95,53751.0,35.2441,35.2627,35.2441,35.2534,53751.0
2017-04-25 15:45:00,37.94,37.95,37.93,37.95,56651.0,35.2441,35.2534,35.2348,35.2534,56651.0
2017-04-25 15:50:00,37.95,37.95,37.9,37.92,88216.0,35.2534,35.2534,35.2069,35.2255,88216.0
2017-04-25 15:55:00,37.91,37.93,37.89,37.9,164725.0,35.2162,35.2348,35.1976,35.2069,164725.0
2017-04-26 09:30:00,37.9,37.99,37.89,37.93,30240.0,35.2069,35.2905,35.1976,35.2348,30240.0
2017-04-26 09:35:00,37.94,38.0,37.92,37.93,12090.0,35.2441,35.2998,35.2255,35.2348,12090.0
2017-04-26 09:40:00,37.92,37.94,37.87,37.94,11309.0,35.2255,35.2441,35.179,35.2441,11309.0
2017-04-26 09:45:00,37.94,37.95,37.93,37.94,4200.0,35.2441,35.2534,35.2348,35.2441,4200.0
2017-04-26 09:50:00,37.96,38.01,37.95,38.01,10476.0,35.2627,35.3091,35.2534,35.3091,10476.0
2017-04-26 09:55:00,38.01,38.01,37.98,37.98,8755.0,35.3091,35.3091,35.2812,35.2812,8755.0
2017-04-26 10:00:00,38.0,38.0,37.96,37.96,3400.0,35.2998,35.2998,35.2627,35.2627,3400.0
2017-04-26 10:05:00,37.96,38.0,37.95,38.0,1400.0,35.2627,35.2998,35.2534,35.2998,1400.0
2017-04-26 10:10:00,38.02,38.03,37.99,38.03,16995.0,35.3184,35.3277,35.2905,35.3277,16995.0
2017-04-26 10:15:00,38.04,38.12,38.04,38.1,12535.0,35.337,35.4113,35.337,35.3927,12535.0
2017-04-26 10:20:00,38.09,38.11,38.08,38.11,5435.0,35.3834,35.402,35.3741,35.402,5435.0
2017-04-26 10:25:00,38.1,38.16,38.1,38.16,35661.0,35.3927,35.4484,35.3927,35.4484,35661.0
2017-04-26 10:30:00,38.17,38.17,38.14,38.15,9050.0,35.4577,35.4577,35.4299,35.4391,9050.0
2017-04-26 10:35:00,38.12,38.14,38.09,38.09,4816.0,35.4113,35.4299,35.3834,35.3834,4816.0
2017-04-26 10:40:00,38.1,38.1,38.09,38.1,3031.0,35.3927,35.3927,35.3834,35.3927,3031.0
2017-04-26 10:45:00,38.11,38.11,38.1,38.1,2826.0,35.402,35.402,35.3927,35.3927,2826.0
2017-04-26 10:50:00,38.1,38.16,38.1,38.15,11188.0,35.3927,35.4484,35.3927,35.4391,11188.0
2017-04-26 10:55:00,38.15,38.18,38.14,38.18,29267.0,35.4391,35.467,35.4299,35.467,29267.0
2017-04-26 11:00:00,38.17,38.19,38.17,38.19,17498.0,35.4577,35.4763,35.4577,35.4763,17498.0
2017-04-26 11:05:00,38.18,38.21,38.18,38.18,4842.0,35.467,35.4949,35.467,35.467,4842.0
2017-04-26 11:10:00,38.18,38.2,38.18,38.2,9799.0,35.467,35.4856,35.467,35.4856,9799.0
2017-04-26 11:15:00,38.21,38.22,38.19,38.22,4620.0,35.4949,35.5042,35.4763,35.5042,4620.0
2017-04-26 11:20:00,38.22,38.28,38.19,38.28,5302.0,35.5042,35.5599,35.4763,35.5599,5302.0
2017-04-26 11:25:00,38.29,38.33,38.28,38.33,27578.0,35.5692,35.6064,35.5599,35.6064,27578.0
2017-04-26 11:30:00,38.32,38.32,38.28,38.29,25181.0,35.5971,35.5971,35.5599,35.5692,25181.0
2017-04-26 11:35:00,38.28,38.3,38.28,38.29,4545.0,35.5599,35.5785,35.5599,35.5692,4545.0
2017-04-26 11:40:00,38.29,38.3,38.25,38.25,36704.0,35.5692,35.5785,35.532,35.532,36704.0
2017-04-26 11:45:00,38.25,38.26,38.18,38.19,8865.0,35.532,35.5413,35.467,35.4763,8865.0
2017-04-26 11:50:00,38.18,38.2,38.18,38.2,2430.0,35.467,35.4856,35.467,35.4856,2430.0
2017-04-26 11:55:00,38.17,38.2,38.17,38.2,3064.0,35.4577,35.4856,35.4577,35.4856,3064.0
2017-04-26 12:00:00,38.2,38.21,38.19,38.2,2800.0,35.4856,35.4949,35.4763,35.4856,2800.0
2017-04-26 12:05:00,38.19,38.19,38.17,38.19,4000.0,35.4763,35.4763,35.4577,35.4763,4000.0
2017-04-26 12:10:00,38.19,38.22,38.19,38.22,30961.0,35.4763,35.5042,35.4763,35.5042,30961.0
2017-04-26 12:15:00,38.21,38.23,38.21,38.21,3970.0,35.4949,35.5135,35.4949,35.4949,3970.0
2017-04-26 12:20:00,38.22,38.22,38.19,38.2,2639.0,35.5042,35.5042,35.4763,35.4856,2639.0
2017-04-26 12:25:00,38.21,38.21,38.2,38.2,3225.0,35.4949,35.4949,35.4856,35.4856,3225.0
2017-04-26 12:30:00,38.19,38.21,38.18,38.2,7921.0,35.4763,35.4949,35.467,35.4856,7921.0
2017-04-26 12:35:00,38.19,38.2,38.17,38.18,4325.0,35.4763,35.4856,35.4577,35.467,4325.0
2017-04-26 12:40:00,38.19,38.19,38.17,38.19,4996.0,35.4763,35.4763,35.4577,35.4763,4996.0
2017-04-26 12:45:00,38.19,38.23,38.19,38.21,28254.0,35.4763,35.5135,35.4763,35.4949,28254.0
2017-04-26 12:50:00,38.21,38.26,38.21,38.26,3000.0,35.4949,35.5413,35.4949,35.5413,3000.0
2017-04-26 12:55:00,38.25,38.28,38.24,38.26,10102.0,35.532,35.5599,35.5228,35.5413,10102.0
2017-04-26 13:00:00,38.26,38.28,38.25,38.26,9590.0,35.5413,35.5599,35.532,35.5413,9590.0
2017-04-26 13:05:00,38.26,38.3,38.25,38.3,41440.0,35.5413,35.5785,35.532,35.5785,41440.0
2017-04-26 13:10:00,38.3,38.3,38.27,38.28,4534.0,35.5785,35.5785,35.5506,35.5599,4534.0
2017-04-26 13:15:00,38.29,38.31,38.29,38.29,5528.0,35.5692,35.5878,35.5692,35.5692,5528.0
2017-04-26 13:20:00,38.29,38.32,38.29,38.32,3781.0,35.5692,35.5971,35.5692,35.5971,3781.0
2017-04-26 13:25:00,38.31,38.31,38.27,38.28,16285.0,35.5878,35.5878,35.5506,35.5599,16285.0
2017-04-26 13:30:00,38.27,38.27,38.25,38.27,2375.0,35.5506,35.5506,35.532,35.5506,2375.0
2017-04-26 13:35:00,38.27,38.3,38.26,38.3,3960.0,35.5506,35.5785,35.5413,35.5785,3960.0
2017-04-26 13:40:00,38.29,38.35,38.27,38.34,23324.0,35.5692,35.6249,35.5506,35.6156,23324.0
2017-04-26 13:45:00,38.34,38.34,38.24,38.28,15219.0,35.6156,35.6156,35.5228,35.5599,15219.0
2017-04-26 13:50:00,38.27,38.32,38.26,38.32,9031.0,35.5506,35.5971,35.5413,35.5971,9031.0
2017-04-26 13:55:00,38.32,38.32,38.28,38.28,7295.0,35.5971,35.5971,35.5599,35.5599,7295.0
2017-04-26 14:00:00,38.27,38.28,38.24,38.27,11026.0,35.5506,35.5599,35.5228,35.5506,11026.0
2017-04-26 14:05:00,38.27,38.28,38.23,38.26,10246.0,35.5506,35.5599,35.5135,35.5413,10246.0
2017-04-26 14:10:00,38.27,38.29,38.25,38.29,4920.0,35.5506,35.5692,35.532,35.5692,4920.0
2017-04-26 14:15:00,38.29,38.3,38.27,38.29,6333.0,35.5692,35.5785,35.5506,35.5692,6333.0
2017-04-26 14:20:00,38.28,38.31,38.28,38.3,30967.0,35.5599,35.5878,35.5599,35.5785,30967.0
2017-04-26 14:25:00,38.3,38.31,38.25,38.25,7006.0,35.5785,35.5878,35.532,35.532,7006.0
2017-04-26 14:30:00,38.25,38.3,38.24,38.3,8179.0,35.532,35.5785,35.5228,35.5785,8179.0
2017-04-26 14:35:00,38.28,38.3,38.27,38.29,25732.0,35.5599,35.5785,35.5506,35.5692,25732.0
2017-04-26 14:40:00,38.29,38.32,38.28,38.31,16125.0,35.5692,35.5971,35.5599,35.5878,16125.0
2017-04-26 14:45:00,38.32,38.34,38.31,38.34,30449.0,35.5971,35.6156,35.5878,35.6156,30449.0
2017-04-26 14:50:00,38.34,38.35,38.33,38.33,8200.0,35.6156,35.6249,35.6064,35.6064,8200.0
2017-04-26 14:55:00,38.34,38.35,38.32,38.33,10108.0,35.6156,35.6249,35.5971,35.6064,10108.0
2017-04-26 15:00:00,38.32,38.36,38.32,38.36,4879.0,35.5971,35.6342,35.5971,35.6342,4879.0
2017-04-26 15:05:00,38.36,38.39,38.35,38.39,9355.0,35.6342,35.6621,35.6249,35.6621,9355.0
2017-04-26 15:10:00,38.38,38.4,38.38,38.4,11516.0,35.6528,35.6714,35.6528,35.6714,11516.0
2017-04-26 15:15:00,38.39,38.39,38.38,38.39,3700.0,35.6621,35.6621,35.6528,35.6621,3700.0
2017-04-26 15:20:00,38.39,38.41,38.38,38.41,30209.0,35.6621,35.6807,35.6528,35.6807,30209.0
2017-04-26 15:25:00,38.41,38.41,38.38,38.39,9893.0,35.6807,35.6807,35.6528,35.6621,9893.0
2017-04-26 15:30:00,38.4,38.42,38.36,38.38,94446.0,35.6714,35.69,35.6342,35.6528,94446.0
2017-04-26 15:35:00,38.37,38.37,38.31,38.32,53925.0,35.6435,35.6435,35.5878,35.5971,53925.0
2017-04-26 15:40:00,38.32,38.33,38.3,38.32,24904.0,35.5971,35.6064,35.5785,35.5971,24904.0
2017-04-26 15:45:00,38.32,38.32,38.27,38.27,20003.0,35.5971,35.5971,35.5506,35.5506,20003.0
2017-04-26 15:50:00,38.27,38.28,38.25,38.26,24223.0,35.5506,35.5599,35.532,35.5413,24223.0
2017-04-26 15:55:00,38.26,38.28,38.24,38.26,121883.0,35.5413,35.5599,35.5228,35.5413,121883.0
2017-04-27 09:30:00,38.19,38.26,38.03,38.04,63429.0,35.4763,35.5413,35.3277,35.337,63429.0
2017-04-27 09:35:00,38.05,38.11,38.01,38.05,16010.0,35.3463,35.402,35.3091,35.3463,16010.0
2017-04-27 09:40:00,38.05,38.06,37.98,38.03,21425.0,35.3463,35.3555,35.2812,35.3277,21425.0
2017-04-27 09:45:00,38.04,38.13,38.02,38.11,39052.0,35.337,35.4206,35.3184,35.402,39052.0
2017-04-27 09:50:00,38.1,38.13,38.05,38.12,5900.0,35.3927,35.4206,35.3463,35.4113,5900.0
2017-04-27 09:55:00,38.12,38.13,38.06,38.1,25000.0,35.4113,35.4206,35.3555,35.3927,25000.0
2017-04-27 10:00:00,38.11,38.22,38.09,38.21,33421.0,35.402,35.5042,35.3834,35.4949,33421.0
2017-04-27 10:05:00,38.2,38.22,38.17,38.2,7862.0,35.4856,35.5042,35.4577,35.4856,7862.0
2017-04-27 10:10:00,38.19,38.2,38.13,38.14,28015.0,35.4763,35.4856,35.4206,35.4299,28015.0
2017-04-27 10:15:00,38.14,38.15,38.07,38.07,14155.0,35.4299,35.4391,35.3648,35.3648,14155.0
2017-04-27 10:20:00,38.07,38.08,38.03,38.03,7800.0,35.3648,35.3741,35.3277,35.3277,7800.0
2017-04-27 10:25:00,38.03,38.03,37.97,37.99,14115.0,35.3277,35.3277,35.2719,35.2905,14115.0
2017-04-27 10:30:00,38.0,38.02,37.96,37.99,11259.0,35.2998,35.3184,35.2627,35.2905,11259.0
2017-04-27 10:35:00,37.99,38.03,37.97,38.01,24388.0,35.2905,35.3277,35.2719,35.3091,24388.0
2017-04-27 10:40:00,38.01,38.05,38.0,38.05,39698.0,35.3091,35.3463,35.2998,35.3463,39698.0
2017-04-27 10:45:00,38.04,38.05,37.99,38.0,3410.0,35.337,35.3463,35.2905,35.2998,3410.0
2017-04-27 10:50:00,37.98,38.0,37.94,38.0,17695.0,35.2812,35.2998,35.2441,35.2998,17695.0
2017-04-27 10:55:00,38.0,38.0,37.97,38.0,65078.0,35.2998,35.2998,35.2719,35.2998,65078.0
2017-04-27 11:00:00,37.99,38.05,37.99,38.04,58311.0,35.2905,35.3463,35.2905,35.337,58311.0
2017-04-27 11:05:00,38.04,38.05,38.03,38.03,5700.0,35.337,35.3463,35.3277,35.3277,5700.0
2017-04-27 11:10:00,38.04,38.1,38.02,38.1,5000.0,35.337,35.3927,35.3184,35.3927,5000.0
2017-04-27 11:15:00,38.1,38.1,38.07,38.1,7483.0,35.3927,35.3927,35.3648,35.3927,7483.0
2017-04-27 11:20:00,38.1,38.12,38.09,38.12,6166.0,35.3927,35.4113,35.3834,35.4113,6166.0
2017-04-27 11:25:00,38.13,38.14,38.07,38.07,11852.0,35.4206,35.4299,35.3648,35.3648,11852.0
2017-04-27 11:30:00,38.07,38.07,38.03,38.05,6942.0,35.3648,35.3648,35.3277,35.3463,6942.0
2017-04-27 11:35:00,38.05,38.05,38.02,38.03,13001.0,35.3463,35.3463,35.3184,35.3277,13001.0
2017-04-27 11:40:00,38.02,38.03,38.01,38.01,5780.0,35.3184,35.3277,35.3091,35.3091,5780.0
2017-04-27 11:45:00,38.02,38.05,38.02,38.02,5128.0,35.3184,35.3463,35.3184,35.3184,5128.0
2017-04-27 11:50:00,38.02,38.04,38.0,38.04,6000.0,35.3184,35.337,35.2998,35.337,6000.0
2017-04-27 11:55:00,38.05,38.07,38.03,38.04,2911.0,35.3463,35.3648,35.3277,35.337,2911.0
2017-04-27 12:00:00,38.04,38.09,38.04,38.09,1900.0,35.337,35.3834,35.337,35.3834,1900.0
2017-04-27 12:05:00,38.08,38.08,38.06,38.08,4040.0,35.3741,35.3741,35.3555,35.3741,4040.0
2017-04-27 12:10:00,38.08,38.09,38.08,38.09,1800.0,35.3741,35.3834,35.3741,35.3834,1800.0
2017-04-27 12:15:00,38.1,38.11,38.08,38.09,3412.0,35.3927,35.402,35.3741,35.3834,3412.0
2017-04-27 12:20:00,38.09,38.09,38.07,38.07,4530.0,35.3834,35.3834,35.3648,35.3648,4530.0
2017-04-27 12:25:00,38.07,38.08,38.06,38.07,1140.0,35.3648,35.3741,35.3555,35.3648,1140.0
2017-04-27 12:30:00,38.08,38.09,38.07,38.09,2145.0,35.3741,35.3834,35.3648,35.3834,2145.0
2017-04-27 12:35:00,38.09,38.09,38.07,38.08,7036.0,35.3834,35.3834,35.3648,35.3741,7036.0
2017-04-27 12:40:00,38.09,38.12,38.09,38.12,23047.0,35.3834,35.4113,35.3834,35.4113,23047.0
2017-04-27 12:45:00,38.12,38.14,38.12,38.12,5994.0,35.4113,35.4299,35.4113,35.4113,5994.0
2017-04-27 12:50:00,38.12,38.16,38.12,38.16,6300.0,35.4113,35.4484,35.4113,35.4484,6300.0
2017-04-27 12:55:00,38.16,38.2,38.16,38.2,10803.0,35.4484,35.4856,35.4484,35.4856,10803.0
2017-04-27 13:00:00,38.2,38.21,38.17,38.18,3000.0,35.4856,35.4949,35.4577,35.467,3000.0
2017-04-27 13:05:00,38.18,38.19,38.15,38.16,2969.0,35.467,35.4763,35.4391,35.4484,2969.0
2017-04-27 13:10:00,38.17,38.18,38.17,38.17,3800.0,35.4577,35.467,35.4577,35.4577,3800.0
2017-04-27 13:15:00,38.16,38.18,38.14,38.18,7653.0,35.4484,35.467,35.4299,35.467,7653.0
2017-04-27 13:20:00,38.17,38.18,38.16,38.17,3023.0,35.4577,35.467,35.4484,35.4577,3023.0
2017-04-27 13:25:00,38.17,38.18,38.17,38.18,3753.0,35.4577,35.467,35.4577,35.467,3753.0
2017-04-27 13:30:00,38.17,38.21,38.17,38.2,6207.0,35.4577,35.4949,35.4577,35.4856,6207.0
2017-04-27 13:35:00,38.2,38.22,38.2,38.22,1940.0,35.4856,35.5042,35.4856,35.5042,1940.0
2017-04-27 13:40:00,38.22,38.23,38.18,38.18,3100.0,35.5042,35.5135,35.467,35.467,3100.0
2017-04-27 13:45:00,38.18,38.21,38.18,38.2,5840.0,35.467,35.4949,35.467,35.4856,5840.0
2017-04-27 13:50:00,38.2,38.22,38.2,38.22,11840.0,35.4856,35.5042,35.4856,35.5042,11840.0
2017-04-27 13:55:00,38.22,38.22,38.2,38.22,2700.0,35.5042,35.5042,35.4856,35.5042,2700.0
2017-04-27 14:00:00,38.22,38.22,38.21,38.21,1935.0,35.5042,35.5042,35.4949,35.4949,1935.0
2017-04-27 14:05:00,38.22,38.24,38.22,38.24,3114.0,35.5042,35.5228,35.5042,35.5228,3114.0
2017-04-27 14:10:00,38.24,38.24,38.22,38.24,8948.0,35.5228,35.5228,35.5042,35.5228,8948.0
2017-04-27 14:15:00,38.24,38.24,38.22,38.24,3950.0,35.5228,35.5228,35.5042,35.5228,3950.0
2017-04-27 14:20:00,38.24,38.26,38.23,38.25,9891.0,35.5228,35.5413,35.5135,35.532,9891.0
2017-04-27 14:25:00,38.24,38.24,38.22,38.23,4014.0,35.5228,35.5228,35.5042,35.5135,4014.0
2017-04-27 14:30:00,38.24,38.27,38.24,38.27,16202.0,35.5228,35.5506,35.5228,35.5506,16202.0
2017-04-27 14:35:00,38.27,38.29,38.27,38.28,21745.0,35.5506,35.5692,35.5506,35.5599,21745.0
2017-04-27 14:40:00,38.27,38.3,38.26,38.28,19595.0,35.5506,35.5785,35.5413,35.5599,19595.0
2017-04-27 14:45:00,38.29,38.3,38.28,38.28,4575.0,35.5692,35.5785,35.5599,35.5599,4575.0
2017-04-27 14:50:00,38.28,38.29,38.27,38.27,1800.0,35.5599,35.5692,35.5506,35.5506,1800.0
2017-04-27 14:55:00,38.27,38.28,38.26,38.28,24920.0,35.5506,35.5599,35.5413,35.5599,24920.0
2017-04-27 15:00:00,38.28,38.29,38.25,38.26,7284.0,35.5599,35.5692,35.532,35.5413,7284.0
2017-04-27 15:05:00,38.27,38.28,38.27,38.28,5702.0,35.5506,35.5599,35.5506,35.5599,5702.0
2017-04-27 15:10:00,38.29,38.32,38.29,38.29,6757.0,35.5692,35.5971,35.5692,35.5692,6757.0
2017-04-27 15:15:00,38.3,38.3,38.27,38.27,4310.0,35.5785,35.5785,35.5506,35.5506,4310.0
2017-04-27 15:20:00,38.27,38.31,38.26,38.28,27994.0,35.5506,35.5878,35.5413,35.5599,27994.0
2017-04-27 15:25:00,38.28,38.29,38.25,38.27,6013.0,35.5599,35.5692,35.532,35.5506,6013.0
2017-04-27 15:30:00,38.27,38.28,38.27,38.27,5630.0,35.5506,35.5599,35.5506,35.5506,5630.0
2017-04-27 15:35:00,38.28,38.28,38.23,38.25,12202.0,35.5599,35.5599,35.5135,35.532,12202.0
2017-04-27 15:40:00,38.25,38.27,38.24,38.26,22364.0,35.532,35.5506,35.5228,35.5413,22364.0
2017-04-27 15:45:00,38.25,38.26,38.23,38.25,27552.0,35.532,35.5413,35.5135,35.532,27552.0
2017-04-27 15:50:00,38.24,38.25,38.21,38.25,28987.0,35.5228,35.532,35.4949,35.532,28987.0
2017-04-27 15:55:00,38.24,38.26,38.22,38.25,80942.0,35.5228,35.5413,35.5042,35.532,80942.0
2017-04-28 09:30:00,38.13,38.16,37.94,37.98,38496.0,35.4206,35.4484,35.2441,35.2812,38496.0
2017-04-28 09:35:00,37.98,38.01,37.95,37.96,22300.0,35.2812,35.3091,35.2534,35.2627,22300.0
2017-04-28 09:40:00,37.97,38.01,37.92,37.92,22926.0,35.2719,35.3091,35.2255,35.2255,22926.0
2017-04-28 09:45:00,37.93,37.96,37.89,37.91,23680.0,35.2348,35.2627,35.1976,35.2162,23680.0
2017-04-28 09:50:00,37.91,37.95,37.91,37.93,13615.0,35.2162,35.2534,35.2162,35.2348,13615.0
2017-04-28 09:55:00,37.94,37.95,37.9,37.91,6475.0,35.2441,35.2534,35.2069,35.2162,6475.0
2017-04-28 10:00:00,37.92,37.93,37.9,37.91,8495.0,35.2255,35.2348,35.2069,35.2162,8495.0
2017-04-28 10:05:00,37.91,37.93,37.89,37.92,30617.0,35.2162,35.2348,35.1976,35.2255,30617.0
2017-04-28 10:10:00,37.92,37.92,37.88,37.92,10442.0,35.2255,35.2255,35.1883,35.2255,10442.0
2017-04-28 10:15:00,37.91,37.91,37.9,37.9,5200.0,35.2162,35.2162,35.2069,35.2069,5200.0
2017-04-28 10:20:00,37.89,37.89,37.86,37.87,13400.0,35.1976,35.1976,35.1698,35.179,13400.0
2017-04-28 10:25:00,37.88,37.88,37.86,37.88,2800.0,35.1883,35.1883,35.1698,35.1883,2800.0
2017-04-28 10:30:00,37.89,37.89,37.82,37.83,43496.0,35.1976,35.1976,35.1326,35.1419,43496.0
2017-04-28 10:35:00,37.84,37.87,37.83,37.86,7000.0,35.1512,35.179,35.1419,35.1698,7000.0
2017-04-28 10:40:00,37.86,37.88,37.83,37.83,8424.0,35.1698,35.1883,35.1419,35.1419,8424.0
2017-04-28 10:45:00,37.83,37.83,37.81,37.82,5529.0,35.1419,35.1419,35.1233,35.1326,5529.0
2017-04-28 10:50:00,37.82,37.84,37.81,37.84,3775.0,35.1326,35.1512,35.1233,35.1512,3775.0
2017-04-28 10:55:00,37.85,37.86,37.78,37.8,13550.0,35.1605,35.1698,35.0954,35.114,13550.0
2017-04-28 11:00:00,37.8,37.8,37.75,37.76,2600.0,35.114,35.114,35.0676,35.0769,2600.0
2017-04-28 11:05:00,37.77,37.77,37.73,37.73,11890.0,35.0862,35.0862,35.049,35.049,11890.0
2017-04-28 11:10:00,37.74,37.74,37.7,37.71,16563.0,35.0583,35.0583,35.0211,35.0304,16563.0
2017-04-28 11:15:00,37.72,37.76,37.71,37.75,12700.0,35.0397,35.0769,35.0304,35.0676,12700.0
2017-04-28 11:20:00,37.76,37.76,37.71,37.71,38690.0,35.0769,35.0769,35.0304,35.0304,38690.0
2017-04-28 11:25:00,37.71,37.77,37.7,37.76,10949.0,35.0304,35.0862,35.0211,35.0769,10949.0
2017-04-28 11:30:00,37.76,37.76,37.68,37.7,33198.0,35.0769,35.0769,35.0025,35.0211,33198.0
2017-04-28 11:35:00,37.7,37.72,37.65,37.66,8968.0,35.0211,35.0397,34.9747,34.984,8968.0
2017-04-28 11:40:00,37.66,37.71,37.64,37.67,11312.0,34.984,35.0304,34.9654,34.9933,11312.0
2017-04-28 11:45:00,37.68,37.72,37.68,37.72,7110.0,35.0025,35.0397,35.0025,35.0397,7110.0
2017-04-28 11:50:00,37.72,37.74,37.72,37.73,4606.0,35.0397,35.0583,35.0397,35.049,4606.0
2017-04-28 11:55:00,37.74,37.74,37.69,37.7,2104.0,35.0583,35.0583,35.0118,35.0211,2104.0
2017-04-28 12:00:00,37.7,37.73,37.69,37.73,4700.0,35.0211,35.049,35.0118,35.049,4700.0
2017-04-28 12:05:00,37.74,37.74,37.71,37.72,5200.0,35.0583,35.0583,35.0304,35.0397,5200.0
2017-04-28 12:10:00,37.73,37.74,37.7,37.7,11026.0,35.049,35.0583,35.0211,35.0211,11026.0
2017-04-28 12:15:00,37.71,37.71,37.68,37.7,10710.0,35.0304,35.0304,35.0025,35.0211,10710.0
2017-04-28 12:20:00,37.7,37.71,37.69,37.7,5204.0,35.0211,35.0304,35.0118,35.0211,5204.0
2017-04-28 12:25:00,37.71,37.71,37.69,37.7,11900.0,35.0304,35.0304,35.0118,35.0211,11900.0
2017-04-28 12:30:00,37.7,37.71,37.69,37.7,10200.0,35.0211,35.0304,35.0118,35.0211,10200.0
2017-04-28 12:35:00,37.7,37.71,37.69,37.71,9953.0,35.0211,35.0304,35.0118,35.0304,9953.0
2017-04-28 12:40:00,37.71,37.76,37.69,37.75,38782.0,35.0304,35.0769,35.0118,35.0676,38782.0
2017-04-28 12:45:00,37.76,37.78,37.75,37.78,2200.0,35.0769,35.0954,35.0676,35.0954,2200.0
2017-04-28 12:50:00,37.78,37.78,37.74,37.75,3566.0,35.0954,35.0954,35.0583,35.0676,3566.0
2017-04-28 12:55:00,37.76,37.78,37.75,37.77,2011.0,35.0769,35.0954,35.0676,35.0862,2011.0
2017-04-28 13:00:00,37.76,37.79,37.74,37.79,4031.0,35.0769,35.1047,35.0583,35.1047,4031.0
2017-04-28 13:05:00,37.79,37.81,37.77,37.81,3700.0,35.1047,35.1233,35.0862,35.1233,3700.0
2017-04-28 13:10:00,37.8,37.82,37.79,37.81,1464.0,35.114,35.1326,35.1047,35.1233,1464.0
2017-04-28 13:15:00,37.82,37.83,37.8,37.81,10670.0,35.1326,35.1419,35.114,35.1233,10670.0
2017-04-28 13:20:00,37.8,37.83,37.8,37.83,1700.0,35.114,35.1419,35.114,35.1419,1700.0
2017-04-28 13:25:00,37.84,37.86,37.84,37.84,2300.0,35.1512,35.1698,35.1512,35.1512,2300.0
2017-04-28 13:30:00,37.85,37.87,37.85,37.86,3050.0,35.1605,35.179,35.1605,35.1698,3050.0
2017-04-28 13:35:00,37.86,37.88,37.85,37.86,5558.0,35.1698,35.1883,35.1605,35.1698,5558.0
2017-04-28 13:40:00,37.86,37.86,37.83,37.84,1200.0,35.1698,35.1698,35.1419,35.1512,1200.0
2017-04-28 13:45:00,37.84,37.85,37.83,37.83,13689.0,35.1512,35.1605,35.1419,35.1419,13689.0
2017-04-28 13:50:00,37.83,37.86,37.83,37.86,4447.0,35.1419,35.1698,35.1419,35.1698,4447.0
2017-04-28 13:55:00,37.86,37.86,37.83,37.83,2800.0,35.1698,35.1698,35.1419,35.1419,2800.0
2017-04-28 14:00:00,37.84,37.87,37.82,37.87,4942.0,35.1512,35.179,35.1326,35.179,4942.0
2017-04-28 14:05:00,37.88,37.88,37.86,37.86,3703.0,35.1883,35.1883,35.1698,35.1698,3703.0
2017-04-28 14:10:00,37.86,37.86,37.82,37.83,11706.0,35.1698,35.1698,35.1326,35.1419,11706.0
2017-04-28 14:15:00,37.83,37.84,37.82,37.82,2895.0,35.1419,35.1512,35.1326,35.1326,2895.0
2017-04-28 14:20:00,37.82,37.84,37.81,37.84,6700.0,35.1326,35.1512,35.1233,35.1512,6700.0
2017-04-28 14:25:00,37.85,37.85,37.84,37.85,900.0,35.1605,35.1605,35.1512,35.1605,900.0
2017-04-28 14:30:00,37.86,37.86,37.83,37.84,14323.0,35.1698,35.1698,35.1419,35.1512,14323.0
2017-04-28 14:35:00,37.85,37.85,37.83,37.83,1500.0,35.1605,35.1605,35.1419,35.1419,1500.0
2017-04-28 14:40:00,37.84,37.85,37.83,37.83,2800.0,35.1512,35.1605,35.1419,35.1419,2800.0
2017-04-28 14:45:00,37.84,37.84,37.82,37.82,5000.0,35.1512,35.1512,35.1326,35.1326,5000.0
2017-04-28 14:50:00,37.82,37.82,37.79,37.8,3913.0,35.1326,35.1326,35.1047,35.114,3913.0
2017-04-28 14:55:00,37.8,37.82,37.78,37.81,7307.0,35.114,35.1326,35.0954,35.1233,7307.0
2017-04-28 15:00:00,37.81,37.84,37.81,37.83,3386.0,35.1233,35.1512,35.1233,35.1419,3386.0
2017-04-28 15:05:00,37.84,37.86,37.84,37.86,1884.0,35.1512,35.1698,35.1512,35.1698,1884.0
2017-04-28 15:10:00,37.86,37.86,37.85,37.86,5257.0,35.1698,35.1698,35.1605,35.1698,5257.0
2017-04-28 15:15:00,37.86,37.88,37.85,37.88,10004.0,35.1698,35.1883,35.1605,35.1883,10004.0
2017-04-28 15:20:00,37.88,37.89,37.87,37.88,31476.0,35.1883,35.1976,35.179,35.1883,31476.0
2017-04-28 15:25:00,37.88,37.88,37.86,37.87,19248.0,35.1883,35.1883,35.1698,35.179,19248.0
2017-04-28 15:30:00,37.87,37.88,37.86,37.88,7011.0,35.179,35.1883,35.1698,35.1883,7011.0
2017-04-28 15:35:00,37.89,37.89,37.84,37.84,24579.0,35.1976,35.1976,35.1512,35.1512,24579.0
2017-04-28 15:40:00,37.85,37.85,37.83,37.83,7969.0,35.1605,35.1605,35.1419,35.1419,7969.0
2017-04-28 15:45:00,37.83,37.85,37.83,37.84,65386.0,35.1419,35.1605,35.1419,35.1512,65386.0
2017-04-28 15:50:00,37.84,37.85,37.83,37.84,16308.0,35.1512,35.1605,35.1419,35.1512,16308.0
2017-04-28 15:55:00,37.84,37.84,37.81,37.81,57590.0,35.1512,35.1512,35.1233,35.1233,57590.0
2017-05-01 09:30:00,37.98,37.98,37.83,37.83,49736.0,35.2812,35.2812,35.1419,35.1419,49736.0
2017-05-01 09:35:00,37.83,37.89,37.79,37.88,43161.0,35.1419,35.1976,35.1047,35.1883,43161.0
2017-05-01 09:40:00,37.89,37.9,37.85,37.9,57826.0,35.1976,35.2069,35.1605,35.2069,57826.0
2017-05-01 09:45:00,37.89,37.9,37.82,37.83,29453.0,35.1976,35.2069,35.1326,35.1419,29453.0
2017-05-01 09:50:00,37.82,37.83,37.78,37.81,131473.0,35.1326,35.1419,35.0954,35.1233,131473.0
2017-05-01 09:55:00,37.82,37.82,37.79,37.8,73788.0,35.1326,35.1326,35.1047,35.114,73788.0
2017-05-01 10:00:00,37.8,37.8,37.73,37.74,58427.0,35.114,35.114,35.049,35.0583,58427.0
2017-05-01 10:05:00,37.74,37.77,37.71,37.71,45344.0,35.0583,35.0862,35.0304,35.0304,45344.0
2017-05-01 10:10:00,37.7,37.75,37.7,37.74,30346.0,35.0211,35.0676,35.0211,35.0583,30346.0
2017-05-01 10:15:00,37.74,37.76,37.74,37.75,6637.0,35.0583,35.0769,35.0583,35.0676,6637.0
2017-05-01 10:20:00,37.73,37.73,37.68,37.69,6296.0,35.049,35.049,35.0025,35.0118,6296.0
2017-05-01 10:25:00,37.67,37.7,37.67,37.67,5300.0,34.9933,35.0211,34.9933,34.9933,5300.0
2017-05-01 10:30:00,37.67,37.74,37.67,37.73,3753.0,34.9933,35.0583,34.9933,35.049,3753.0
2017-05-01 10:35:00,37.74,37.78,37.74,37.78,4414.0,35.0583,35.0954,35.0583,35.0954,4414.0
2017-05-01 10:40:00,37.78,37.8,37.78,37.8,3522.0,35.0954,35.114,35.0954,35.114,3522.0
2017-05-01 10:45:00,37.8,37.84,37.79,37.84,21223.0,35.114,35.1512,35.1047,35.1512,21223.0
2017-05-01 10:50:00,37.83,37.83,37.8,37.82,9250.0,35.1419,35.1419,35.114,35.1326,9250.0
2017-05-01 10:55:00,37.82,37.82,37.8,37.81,3760.0,35.1326,35.1326,35.114,35.1233,3760.0
2017-05-01 11:00:00,37.81,37.81,37.76,37.77,1531.0,35.1233,35.1233,35.0769,35.0862,1531.0
2017-05-01 11:05:00,37.77,37.77,37.75,37.75,4230.0,35.0862,35.0862,35.0676,35.0676,4230.0
2017-05-01 11:10:00,37.74,37.76,37.74,37.76,3200.0,35.0583,35.0769,35.0583,35.0769,3200.0
2017-05-01 11:15:00,37.76,37.76,37.73,37.74,6038.0,35.0769,35.0769,35.049,35.0583,6038.0
2017-05-01 11:20:00,37.73,37.74,37.73,37.74,2242.0,35.049,35.0583,35.049,35.0583,2242.0
2017-05-01 11:25:00,37.74,37.75,37.72,37.72,5905.0,35.0583,35.0676,35.0397,35.0397,5905.0
2017-05-01 11:30:00,37.71,37.72,37.69,37.69,1201.0,35.0304,35.0397,35.0118,35.0118,1201.0
2017-05-01 11:35:00,37.69,37.69,37.64,37.65,7418.0,35.0118,35.0118,34.9654,34.9747,7418.0
2017-05-01 11:40:00,37.66,37.67,37.66,37.66,1320.0,34.984,34.9933,34.984,34.984,1320.0
2017-05-01 11:45:00,37.67,37.68,37.67,37.68,3048.0,34.9933,35.0025,34.9933,35.0025,3048.0
2017-05-01 11:50:00,37.68,37.68,37.66,37.67,1800.0,35.0025,35.0025,34.984,34.9933,1800.0
2017-05-01 11:55:00,37.69,37.71,37.69,37.7,5800.0,35.0118,35.0304,35.0118,35.0211,5800.0
2017-05-01 12:00:00,37.72,37.72,37.71,37.71,1100.0,35.0397,35.0397,35.0304,35.0304,1100.0
2017-05-01 12:05:00,37.71,37.72,37.7,37.72,1719.0,35.0304,35.0397,35.0211,35.0397,1719.0
2017-05-01 12:10:00,37.72,37.74,37.72,37.73,3526.0,35.0397,35.0583,35.0397,35.049,3526.0
2017-05-01 12:15:00,37.72,37.72,37.71,37.71,824.0,35.0397,35.0397,35.0304,35.0304,824.0
2017-05-01 12:20:00,37.71,37.71,37.69,37.69,902.0,35.0304,35.0304,35.0118,35.0118,902.0
2017-05-01 12:25:00,37.69,37.7,37.68,37.69,1000.0,35.0118,35.0211,35.0025,35.0118,1000.0
2017-05-01 12:30:00,37.7,37.71,37.69,37.7,10038.0,35.0211,35.0304,35.0118,35.0211,10038.0
2017-05-01 12:35:00,37.7,37.7,37.69,37.7,2009.0,35.0211,35.0211,35.0118,35.0211,2009.0
2017-05-01 12:40:00,37.7,37.71,37.7,37.7,3800.0,35.0211,35.0304,35.0211,35.0211,3800.0
2017-05-01 12:45:00,37.71,37.72,37.69,37.69,4500.0,35.0304,35.0397,35.0118,35.0118,4500.0
2017-05-01 12:50:00,37.69,37.7,37.62,37.68,14546.0,35.0118,35.0211,34.9468,35.0025,14546.0
2017-05-01 12:55:00,37.68,37.71,37.68,37.7,3459.0,35.0025,35.0304,35.0025,35.0211,3459.0
2017-05-01 13:00:00,37.69,37.7,37.69,37.69,1200.0,35.0118,35.0211,35.0118,35.0118,1200.0
2017-05-01 13:05:00,37.69,37.7,37.67,37.68,6228.0,35.0118,35.0211,34.9933,35.0025,6228.0
2017-05-01 13:10:00,37.68,37.7,37.67,37.69,6926.0,35.0025,35.0211,34.9933,35.0118,6926.0
2017-05-01 13:15:00,37.71,37.73,37.7,37.73,5500.0,35.0304,35.049,35.0211,35.049,5500.0
2017-05-01 13:20:00,37.73,37.75,37.73,37.74,14905.0,35.049,35.0676,35.049,35.0583,14905.0
2017-05-01 13:25:00,37.73,37.75,37.73,37.74,29600.0,35.049,35.0676,35.049,35.0583,29600.0
2017-05-01 13:30:00,37.75,37.75,37.73,37.75,15600.0,35.0676,35.0676,35.049,35.0676,15600.0
2017-05-01 13:35:00,37.75,37.76,37.74,37.75,3183.0,35.0676,35.0769,35.0583,35.0676,3183.0
2017-05-01 13:40:00,37.75,37.79,37.75,37.79,1415.0,35.0676,35.1047,35.0676,35.1047,1415.0
2017-05-01 13:45:00,37.79,37.81,37.79,37.8,2600.0,35.1047,35.1233,35.1047,35.114,2600.0
2017-05-01 13:50:00,37.81,37.81,37.81,37.81,600.0,35.1233,35.1233,35.1233,35.1233,600.0
2017-05-01 13:55:00,37.81,37.85,37.81,37.84,13617.0,35.1233,35.1605,35.1233,35.1512,13617.0
2017-05-01 14:00:00,37.85,37.87,37.82,37.82,7600.0,35.1605,35.179,35.1326,35.1326,7600.0
2017-05-01 14:05:00,37.82,37.82,37.79,37.8,2970.0,35.1326,35.1326,35.1047,35.114,2970.0
2017-05-01 14:10:00,37.81,37.83,37.81,37.82,7029.0,35.1233,35.1419,35.1233,35.1326,7029.0
2017-05-01 14:15:00,37.81,37.82,37.8,37.81,2579.0,35.1233,35.1326,35.114,35.1233,2579.0
2017-05-01 14:20:00,37.8,37.81,37.79,37.79,1300.0,35.114,35.1233,35.1047,35.1047,1300.0
2017-05-01 14:25:00,37.79,37.79,37.77,37.77,2593.0,35.1047,35.1047,35.0862,35.0862,2593.0
2017-05-01 14:30:00,37.76,37.77,37.76,37.77,3657.0,35.0769,35.0862,35.0769,35.0862,3657.0
2017-05-01 14:35:00,37.77,37.79,37.77,37.78,1205.0,35.0862,35.1047,35.0862,35.0954,1205.0
2017-05-01 14:40:00,37.76,37.76,37.76,37.76,1600.0,35.0769,35.0769,35.0769,35.0769,1600.0
2017-05-01 14:45:00,37.76,37.76,37.75,37.75,2160.0,35.0769,35.0769,35.0676,35.0676,2160.0
2017-05-01 14:50:00,37.74,37.75,37.73,37.74,1200.0,35.0583,35.0676,35.049,35.0583,1200.0
2017-05-01 14:55:00,37.74,37.74,37.74,37.74,0.0,35.0583,35.0583,35.0583,35.0583,0.0
2017-05-01 15:00:00,37.74,37.77,37.73,37.76,3845.0,35.0583,35.0862,35.049,35.0769,3845.0
2017-05-01 15:05:00,37.77,37.77,37.75,37.77,5043.0,35.0862,35.0862,35.0676,35.0862,5043.0
2017-05-01 15:10:00,37.77,37.77,37.76,37.76,24250.0,35.0862,35.0862,35.0769,35.0769,24250.0
2017-05-01 15:15:00,37.76,37.76,37.74,37.74,2700.0,35.0769,35.0769,35.0583,35.0583,2700.0
2017-05-01 15:20:00,37.73,37.74,37.72,37.74,1700.0,35.049,35.0583,35.0397,35.0583,1700.0
2017-05-01 15:25:00,37.73,37.74,37.71,37.72,4997.0,35.049,35.0583,35.0304,35.0397,4997.0
2017-05-01 15:30:00,37.72,37.73,37.71,37.73,5915.0,35.0397,35.049,35.0304,35.049,5915.0
2017-05-01 15:35:00,37.73,37.73,37.69,37.69,10712.0,35.049,35.049,35.0118,35.0118,10712.0
2017-05-01 15:40:00,37.68,37.7,37.67,37.68,7483.0,35.0025,35.0211,34.9933,35.0025,7483.0
2017-05-01 15:45:00,37.68,37.69,37.67,37.68,29826.0,35.0025,35.0118,34.9933,35.0025,29826.0
2017-05-01 15:50:00,37.68,37.68,37.67,37.68,17800.0,35.0025,35.0025,34.9933,35.0025,17800.0
2017-05-01 15:55:00,37.68,37.68,37.63,37.63,36919.0,35.0025,35.0025,34.9561,34.9561,36919.0
2017-05-02 09:30:00,37.63,37.72,37.63,37.69,20507.0,34.9561,35.0397,34.9561,35.0118,20507.0
2017-05-02 09:35:00,37.69,37.7,37.66,37.66,9775.0,35.0118,35.0211,34.984,34.984,9775.0
2017-05-02 09:40:00,37.66,37.66,37.62,37.62,10800.0,34.984,34.984,34.9468,34.9468,10800.0
2017-05-02 09:45:00,37.61,37.61,37.5,37.55,27596.0,34.9375,34.9375,34.8353,34.8818,27596.0
2017-05-02 09:50:00,37.55,37.6,37.53,37.59,5552.0,34.8818,34.9282,34.8632,34.9189,5552.0
2017-05-02 09:55:00,37.59,37.6,37.51,37.51,21974.0,34.9189,34.9282,34.8446,34.8446,21974.0
2017-05-02 10:00:00,37.5,37.51,37.46,37.49,12542.0,34.8353,34.8446,34.7982,34.826,12542.0
2017-05-02 10:05:00,37.49,37.5,37.43,37.47,6330.0,34.826,34.8353,34.7703,34.8075,6330.0
2017-05-02 10:10:00,37.47,37.48,37.43,37.48,8076.0,34.8075,34.8168,34.7703,34.8168,8076.0
2017-05-02 10:15:00,37.47,37.51,37.47,37.5,11932.0,34.8075,34.8446,34.8075,34.8353,11932.0
2017-05-02 10:20:00,37.5,37.53,37.5,37.51,4022.0,34.8353,34.8632,34.8353,34.8446,4022.0
2017-05-02 10:25:00,37.5,37.5,37.48,37.49,7569.0,34.8353,34.8353,34.8168,34.826,7569.0
2017-05-02 10:30:00,37.49,37.52,37.48,37.5,22173.0,34.826,34.8539,34.8168,34.8353,22173.0
2017-05-02 10:35:00,37.49,37.53,37.49,37.53,13783.0,34.826,34.8632,34.826,34.8632,13783.0
2017-05-02 10:40:00,37.52,37.55,37.52,37.54,4615.0,34.8539,34.8818,34.8539,34.8725,4615.0
2017-05-02 10:45:00,37.55,37.57,37.54,37.54,5340.0,34.8818,34.9004,34.8725,34.8725,5340.0
2017-05-02 10:50:00,37.54,37.54,37.51,37.52,12917.0,34.8725,34.8725,34.8446,34.8539,12917.0
2017-05-02 10:55:00,37.52,37.54,37.51,37.53,7300.0,34.8539,34.8725,34.8446,34.8632,7300.0
2017-05-02 11:00:00,37.52,37.57,37.5,37.56,36960.0,34.8539,34.9004,34.8353,34.8911,36960.0
2017-05-02 11:05:00,37.55,37.59,37.55,37.59,180083.0,34.8818,34.9189,34.8818,34.9189,180083.0
2017-05-02 11:10:00,37.59,37.61,37.58,37.6,13730.0,34.9189,34.9375,34.9097,34.9282,13730.0
2017-05-02 11:15:00,37.6,37.62,37.59,37.62,16967.0,34.9282,34.9468,34.9189,34.9468,16967.0
2017-05-02 11:20:00,37.62,37.62,37.6,37.6,7392.0,34.9468,34.9468,34.9282,34.9282,7392.0
2017-05-02 11:25:00,37.6,37.61,37.57,37.58,5439.0,34.9282,34.9375,34.9004,34.9097,5439.0
2017-05-02 11:30:00,37.57,37.6,37.54,37.6,17793.0,34.9004,34.9282,34.8725,34.9282,17793.0
2017-05-02 11:35:00,37.6,37.6,37.56,37.58,26289.0,34.9282,34.9282,34.8911,34.9097,26289.0
2017-05-02 11:40:00,37.57,37.59,37.57,37.58,7513.0,34.9004,34.9189,34.9004,34.9097,7513.0
2017-05-02 11:45:00,37.57,37.57,37.54,37.55,18014.0,34.9004,34.9004,34.8725,34.8818,18014.0
2017-05-02 11:50:00,37.55,37.55,37.52,37.52,6100.0,34.8818,34.8818,34.8539,34.8539,6100.0
2017-05-02 11:55:00,37.5,37.54,37.5,37.54,11080.0,34.8353,34.8725,34.8353,34.8725,11080.0
2017-05-02 12:00:00,37.54,37.59,37.54,37.58,12258.0,34.8725,34.9189,34.8725,34.9097,12258.0
2017-05-02 12:05:00,37.56,37.58,37.55,37.55,64637.0,34.8911,34.9097,34.8818,34.8818,64637.0
2017-05-02 12:10:00,37.55,37.57,37.55,37.56,7440.0,34.8818,34.9004,34.8818,34.8911,7440.0
2017-05-02 12:15:00,37.57,37.58,37.56,37.57,3741.0,34.9004,34.9097,34.8911,34.9004,3741.0
2017-05-02 12:20:00,37.57,37.58,37.57,37.58,5356.0,34.9004,34.9097,34.9004,34.9097,5356.0
2017-05-02 12:25:00,37.58,37.59,37.56,37.57,10145.0,34.9097,34.9189,34.8911,34.9004,10145.0
2017-05-02 12:30:00,37.57,37.58,37.56,37.57,7407.0,34.9004,34.9097,34.8911,34.9004,7407.0
2017-05-02 12:35:00,37.57,37.59,37.57,37.58,12810.0,34.9004,34.9189,34.9004,34.9097,12810.0
2017-05-02 12:40:00,37.59,37.6,37.58,37.58,19406.0,34.9189,34.9282,34.9097,34.9097,19406.0
2017-05-02 12:45:00,37.59,37.6,37.58,37.58,4566.0,34.9189,34.9282,34.9097,34.9097,4566.0
2017-05-02 12:50:00,37.56,37.56,37.54,37.55,9200.0,34.8911,34.8911,34.8725,34.8818,9200.0
2017-05-02 12:55:00,37.54,37.57,37.54,37.57,5609.0,34.8725,34.9004,34.8725,34.9004,5609.0
2017-05-02 13:00:00,37.56,37.56,37.53,37.54,19319.0,34.8911,34.8911,34.8632,34.8725,19319.0
2017-05-02 13:05:00,37.54,37.55,37.53,37.55,4317.0,34.8725,34.8818,34.8632,34.8818,4317.0
2017-05-02 13:10:00,37.55,37.55,37.52,37.53,9000.0,34.8818,34.8818,34.8539,34.8632,9000.0
2017-05-02 13:15:00,37.53,37.54,37.51,37.53,11260.0,34.8632,34.8725,34.8446,34.8632,11260.0
2017-05-02 13:20:00,37.52,37.54,37.51,37.53,5140.0,34.8539,34.8725,34.8446,34.8632,5140.0
2017-05-02 13:25:00,37.53,37.55,37.52,37.53,5300.0,34.8632,34.8818,34.8539,34.8632,5300.0
2017-05-02 13:30:00,37.53,37.54,37.53,37.54,1700.0,34.8632,34.8725,34.8632,34.8725,1700.0
2017-05-02 13:35:00,37.54,37.56,37.54,37.55,6907.0,34.8725,34.8911,34.8725,34.8818,6907.0
2017-05-02 13:40:00,37.54,37.55,37.52,37.54,3365.0,34.8725,34.8818,34.8539,34.8725,3365.0
2017-05-02 13:45:00,37.53,37.54,37.51,37.53,8437.0,34.8632,34.8725,34.8446,34.8632,8437.0
2017-05-02 13:50:00,37.53,37.54,37.52,37.53,3300.0,34.8632,34.8725,34.8539,34.8632,3300.0
2017-05-02 13:55:00,37.53,37.53,37.51,37.52,3608.0,34.8632,34.8632,34.8446,34.8539,3608.0
2017-05-02 14:00:00,37.52,37.53,37.51,37.52,14650.0,34.8539,34.8632,34.8446,34.8539,14650.0
2017-05-02 14:05:00,37.53,37.54,37.52,37.52,4928.0,34.8632,34.8725,34.8539,34.8539,4928.0
2017-05-02 14:10:00,37.52,37.54,37.51,37.52,6724.0,34.8539,34.8725,34.8446,34.8539,6724.0
2017-05-02 14:15:00,37.52,37.53,37.51,37.52,5450.0,34.8539,34.8632,34.8446,34.8539,5450.0
2017-05-02 14:20:00,37.52,37.54,37.51,37.52,6011.0,34.8539,34.8725,34.8446,34.8539,6011.0
2017-05-02 14:25:00,37.52,37.53,37.5,37.5,35359.0,34.8539,34.8632,34.8353,34.8353,35359.0
2017-05-02 14:30:00,37.5,37.52,37.49,37.51,17730.0,34.8353,34.8539,34.826,34.8446,17730.0
2017-05-02 14:35:00,37.51,37.52,37.5,37.5,6048.0,34.8446,34.8539,34.8353,34.8353,6048.0
2017-05-02 14:40:00,37.5,37.51,37.49,37.51,4441.0,34.8353,34.8446,34.826,34.8446,4441.0
2017-05-02 14:45:00,37.51,37.54,37.5,37.52,8692.0,34.8446,34.8725,34.8353,34.8539,8692.0
2017-05-02 14:50:00,37.52,37.52,37.49,37.5,7854.0,34.8539,34.8539,34.826,34.8353,7854.0
2017-05-02 14:55:00,37.5,37.52,37.5,37.51,12141.0,34.8353,34.8539,34.8353,34.8446,12141.0
2017-05-02 15:00:00,37.5,37.51,37.5,37.51,2180.0,34.8353,34.8446,34.8353,34.8446,2180.0
2017-05-02 15:05:00,37.5,37.53,37.5,37.52,7801.0,34.8353,34.8632,34.8353,34.8539,7801.0
2017-05-02 15:10:00,37.52,37.55,37.52,37.55,7903.0,34.8539,34.8818,34.8539,34.8818,7903.0
2017-05-02 15:15:00,37.55,37.55,37.53,37.53,8725.0,34.8818,34.8818,34.8632,34.8632,8725.0
2017-05-02 15:20:00,37.53,37.55,37.53,37.54,22124.0,34.8632,34.8818,34.8632,34.8725,22124.0
2017-05-02 15:25:00,37.54,37.55,37.53,37.55,3722.0,34.8725,34.8818,34.8632,34.8818,3722.0
2017-05-02 15:30:00,37.55,37.56,37.53,37.55,11815.0,34.8818,34.8911,34.8632,34.8818,11815.0
2017-05-02 15:35:00,37.55,37.56,37.53,37.55,25371.0,34.8818,34.8911,34.8632,34.8818,25371.0
2017-05-02 15:40:00,37.55,37.57,37.54,37.56,70253.0,34.8818,34.9004,34.8725,34.8911,70253.0
2017-05-02 15:45:00,37.56,37.57,37.55,37.56,33163.0,34.8911,34.9004,34.8818,34.8911,33163.0
2017-05-02 15:50:00,37.56,37.58,37.56,37.58,19188.0,34.8911,34.9097,34.8911,34.9097,19188.0
2017-05-02 15:55:00,37.58,37.59,37.56,37.59,76944.0,34.9097,34.9189,34.8911,34.9189,76944.0
2017-05-03 09:30:00,37.5,37.56,37.42,37.51,22857.0,34.8353,34.8911,34.761,34.8446,22857.0
2017-05-03 09:35:00,37.51,37.59,37.51,37.59,24109.0,34.8446,34.9189,34.8446,34.9189,24109.0
2017-05-03 09:40:00,37.59,37.63,37.58,37.58,14100.0,34.9189,34.9561,34.9097,34.9097,14100.0
2017-05-03 09:45:00,37.59,37.62,37.58,37.62,16974.0,34.9189,34.9468,34.9097,34.9468,16974.0
2017-05-03 09:50:00,37.61,37.65,37.59,37.63,11205.0,34.9375,34.9747,34.9189,34.9561,11205.0
2017-05-03 09:55:00,37.63,37.63,37.56,37.57,8631.0,34.9561,34.9561,34.8911,34.9004,8631.0
2017-05-03 10:00:00,37.57,37.57,37.52,37.54,9600.0,34.9004,34.9004,34.8539,34.8725,9600.0
2017-05-03 10:05:00,37.54,37.55,37.49,37.49,16386.0,34.8725,34.8818,34.826,34.826,16386.0
2017-05-03 10:10:00,37.48,37.55,37.46,37.55,33147.0,34.8168,34.8818,34.7982,34.8818,33147.0
2017-05-03 10:15:00,37.55,37.59,37.54,37.57,3400.0,34.8818,34.9189,34.8725,34.9004,3400.0
2017-05-03 10:20:00,37.57,37.57,37.55,37.55,6940.0,34.9004,34.9004,34.8818,34.8818,6940.0
2017-05-03 10:25:00,37.55,37.56,37.53,37.56,9237.0,34.8818,34.8911,34.8632,34.8911,9237.0
2017-05-03 10:30:00,37.54,37.54,37.5,37.5,11542.0,34.8725,34.8725,34.8353,34.8353,11542.0
2017-05-03 10:35:00,37.49,37.53,37.49,37.53,18002.0,34.826,34.8632,34.826,34.8632,18002.0
2017-05-03 10:40:00,37.52,37.52,37.49,37.5,4825.0,34.8539,34.8539,34.826,34.8353,4825.0
2017-05-03 10:45:00,37.49,37.5,37.44,37.46,12531.0,34.826,34.8353,34.7796,34.7982,12531.0
2017-05-03 10:50:00,37.46,37.46,37.39,37.39,34685.0,34.7982,34.7982,34.7332,34.7332,34685.0
2017-05-03 10:55:00,37.4,37.41,37.39,37.4,2571.0,34.7424,34.7517,34.7332,34.7424,2571.0
2017-05-03 11:00:00,37.4,37.42,37.38,37.41,6406.0,34.7424,34.761,34.7239,34.7517,6406.0
2017-05-03 11:05:00,37.4,37.42,37.38,37.42,350921.0,34.7424,34.761,34.7239,34.761,350921.0
2017-05-03 11:10:00,37.43,37.45,37.43,37.44,25175.0,34.7703,34.7889,34.7703,34.7796,25175.0
2017-05-03 11:15:00,37.45,37.46,37.45,37.46,4600.0,34.7889,34.7982,34.7889,34.7982,4600.0
2017-05-03 11:20:00,37.47,37.49,37.46,37.46,9361.0,34.8075,34.826,34.7982,34.7982,9361.0
2017-05-03 11:25:00,37.46,37.47,37.45,37.46,3300.0,34.7982,34.8075,34.7889,34.7982,3300.0
2017-05-03 11:30:00,37.45,37.47,37.45,37.45,11478.0,34.7889,34.8075,34.7889,34.7889,11478.0
2017-05-03 11:35:00,37.45,37.49,37.45,37.47,18812.0,34.7889,34.826,34.7889,34.8075,18812.0
2017-05-03 11:40:00,37.48,37.48,37.45,37.45,6200.0,34.8168,34.8168,34.7889,34.7889,6200.0
2017-05-03 11:45:00,37.45,37.46,37.44,37.45,2900.0,34.7889,34.7982,34.7796,34.7889,2900.0
2017-05-03 11:50:00,37.46,37.47,37.43,37.44,18450.0,34.7982,34.8075,34.7703,34.7796,18450.0
2017-05-03 11:55:00,37.45,37.47,37.43,37.43,9428.0,34.7889,34.8075,34.7703,34.7703,9428.0
2017-05-03 12:00:00,37.43,37.43,37.41,37.42,20862.0,34.7703,34.7703,34.7517,34.761,20862.0
2017-05-03 12:05:00,37.42,37.45,37.41,37.43,19098.0,34.761,34.7889,34.7517,34.7703,19098.0
2017-05-03 12:10:00,37.43,37.43,37.41,37.41,13957.0,34.7703,34.7703,34.7517,34.7517,13957.0
2017-05-03 12:15:00,37.41,37.44,37.4,37.44,8209.0,34.7517,34.7796,34.7424,34.7796,8209.0
2017-05-03 12:20:00,37.45,37.45,37.43,37.44,21014.0,34.7889,34.7889,34.7703,34.7796,21014.0
2017-05-03 12:25:00,37.44,37.44,37.43,37.44,2800.0,34.7796,34.7796,34.7703,34.7796,2800.0
2017-05-03 12:30:00,37.44,37.44,37.41,37.42,33369.0,34.7796,34.7796,34.7517,34.761,33369.0
2017-05-03 12:35:00,37.43,37.43,37.41,37.42,5665.0,34.7703,34.7703,34.7517,34.761,5665.0
2017-05-03 12:40:00,37.42,37.44,37.41,37.41,7500.0,34.761,34.7796,34.7517,34.7517,7500.0
2017-05-03 12:45:00,37.41,37.42,37.4,37.41,2553.0,34.7517,34.761,34.7424,34.7517,2553.0
2017-05-03 12:50:00,37.41,37.42,37.4,37.4,4942.0,34.7517,34.761,34.7424,34.7424,4942.0
2017-05-03 12:55:00,37.41,37.43,37.4,37.43,3800.0,34.7517,34.7703,34.7424,34.7703,3800.0
2017-05-03 13:00:00,37.43,37.46,37.42,37.45,31717.0,34.7703,34.7982,34.761,34.7889,31717.0
2017-05-03 13:05:00,37.45,37.46,37.42,37.43,13663.0,34.7889,34.7982,34.761,34.7703,13663.0
2017-05-03 13:10:00,37.43,37.45,37.42,37.44,7798.0,34.7703,34.7889,34.761,34.7796,7798.0
2017-05-03 13:15:00,37.45,37.45,37.41,37.41,2815.0,34.7889,34.7889,34.7517,34.7517,2815.0
2017-05-03 13:20:00,37.41,37.42,37.4,37.41,7392.0,34.7517,34.761,34.7424,34.7517,7392.0
2017-05-03 13:25:00,37.41,37.42,37.4,37.41,5321.0,34.7517,34.761,34.7424,34.7517,5321.0
2017-05-03 13:30:00,37.41,37.41,37.38,37.39,5886.0,34.7517,34.7517,34.7239,34.7332,5886.0
2017-05-03 13:35:00,37.39,37.39,37.38,37.38,3836.0,34.7332,34.7332,34.7239,34.7239,3836.0
2017-05-03 13:40:00,37.38,37.38,37.36,37.37,2725.0,34.7239,34.7239,34.7053,34.7146,2725.0
2017-05-03 13:45:00,37.37,37.38,37.36,37.38,7239.0,34.7146,34.7239,34.7053,34.7239,7239.0
2017-05-03 13:50:00,37.38,37.39,37.37,37.39,8700.0,34.7239,34.7332,34.7146,34.7332,8700.0
2017-05-03 13:55:00,37.39,37.41,37.38,37.41,12121.0,34.7332,34.7517,34.7239,34.7517,12121.0
2017-05-03 14:00:00,37.41,37.42,37.37,37.39,49912.0,34.7517,34.761,34.7146,34.7332,49912.0
2017-05-03 14:05:00,37.4,37.42,37.39,37.4,12436.0,34.7424,34.761,34.7332,34.7424,12436.0
2017-05-03 14:10:00,37.39,37.4,37.38,37.39,34826.0,34.7332,34.7424,34.7239,34.7332,34826.0
2017-05-03 14:15:00,37.38,37.39,37.33,37.35,20791.0,34.7239,34.7332,34.6774,34.696,20791.0
2017-05-03 14:20:00,37.36,37.36,37.33,37.33,5422.0,34.7053,34.7053,34.6774,34.6774,5422.0
2017-05-03 14:25:00,37.34,37.34,37.31,37.33,22690.0,34.6867,34.6867,34.6588,34.6774,22690.0
2017-05-03 14:30:00,37.34,37.34,37.31,37.33,12224.0,34.6867,34.6867,34.6588,34.6774,12224.0
2017-05-03 14:35:00,37.32,37.33,37.3,37.32,13286.0,34.6681,34.6774,34.6495,34.6681,13286.0
2017-05-03 14:40:00,37.33,37.36,37.32,37.35,7939.0,34.6774,34.7053,34.6681,34.696,7939.0
2017-05-03 14:45:00,37.35,37.35,37.32,37.34,12569.0,34.696,34.696,34.6681,34.6867,12569.0
2017-05-03 14:50:00,37.35,37.36,37.33,37.36,24291.0,34.696,34.7053,34.6774,34.7053,24291.0
2017-05-03 14:55:00,37.36,37.36,37.34,37.34,36351.0,34.7053,34.7053,34.6867,34.6867,36351.0
2017-05-03 15:00:00,37.35,37.39,37.33,37.38,16456.0,34.696,34.7332,34.6774,34.7239,16456.0
2017-05-03 15:05:00,37.38,37.4,37.36,37.39,18997.0,34.7239,34.7424,34.7053,34.7332,18997.0
2017-05-03 15:10:00,37.39,37.4,37.37,37.38,12677.0,34.7332,34.7424,34.7146,34.7239,12677.0
2017-05-03 15:15:00,37.39,37.39,37.36,37.38,19637.0,34.7332,34.7332,34.7053,34.7239,19637.0
2017-05-03 15:20:00,37.38,37.4,37.37,37.39,19950.0,34.7239,34.7424,34.7146,34.7332,19950.0
2017-05-03 15:25:00,37.39,37.4,37.36,37.4,19650.0,34.7332,34.7424,34.7053,34.7424,19650.0
2017-05-03 15:30:00,37.4,37.43,37.38,37.43,41885.0,34.7424,34.7703,34.7239,34.7703,41885.0
2017-05-03 15:35:00,37.42,37.44,37.41,37.44,43911.0,34.761,34.7796,34.7517,34.7796,43911.0
2017-05-03 15:40:00,37.44,37.47,37.43,37.47,17467.0,34.7796,34.8075,34.7703,34.8075,17467.0
2017-05-03 15:45:00,37.47,37.49,37.46,37.48,38942.0,34.8075,34.826,34.7982,34.8168,38942.0
2017-05-03 15:50:00,37.49,37.52,37.48,37.52,53970.0,34.826,34.8539,34.8168,34.8539,53970.0
2017-05-03 15:55:00,37.52,37.52,37.47,37.48,75167.0,34.8539,34.8539,34.8075,34.8168,75167.0
2017-05-04 09:30:00,37.66,37.73,37.63,37.72,24851.0,34.984,35.049,34.9561,35.0397,24851.0
2017-05-04 09:35:00,37.71,37.77,37.66,37.67,13655.0,35.0304,35.0862,34.984,34.9933,13655.0
2017-05-04 09:40:00,37.67,37.7,37.63,37.66,25652.0,34.9933,35.0211,34.9561,34.984,25652.0
2017-05-04 09:45:00,37.66,37.72,37.64,37.65,28900.0,34.984,35.0397,34.9654,34.9747,28900.0
2017-05-04 09:50:00,37.64,37.67,37.62,37.63,13450.0,34.9654,34.9933,34.9468,34.9561,13450.0
2017-05-04 09:55:00,37.63,37.64,37.56,37.58,9201.0,34.9561,34.9654,34.8911,34.9097,9201.0
2017-05-04 10:00:00,37.58,37.65,37.57,37.64,9142.0,34.9097,34.9747,34.9004,34.9654,9142.0
2017-05-04 10:05:00,37.63,37.64,37.6,37.61,4510.0,34.9561,34.9654,34.9282,34.9375,4510.0
2017-05-04 10:10:00,37.59,37.61,37.58,37.59,3210.0,34.9189,34.9375,34.9097,34.9189,3210.0
2017-05-04 10:15:00,37.59,37.6,37.58,37.58,3900.0,34.9189,34.9282,34.9097,34.9097,3900.0
2017-05-04 10:20:00,37.58,37.59,37.53,37.54,6025.0,34.9097,34.9189,34.8632,34.8725,6025.0
2017-05-04 10:25:00,37.54,37.58,37.54,37.56,3732.0,34.8725,34.9097,34.8725,34.8911,3732.0
2017-05-04 10:30:00,37.55,37.57,37.54,37.57,5595.0,34.8818,34.9004,34.8725,34.9004,5595.0
2017-05-04 10:35:00,37.57,37.61,37.57,37.61,3929.0,34.9004,34.9375,34.9004,34.9375,3929.0
2017-05-04 10:40:00,37.6,37.62,37.59,37.6,9206.0,34.9282,34.9468,34.9189,34.9282,9206.0
2017-05-04 10:45:00,37.61,37.61,37.56,37.56,2500.0,34.9375,34.9375,34.8911,34.8911,2500.0
2017-05-04 10:50:00,37.57,37.59,37.56,37.56,13481.0,34.9004,34.9189,34.8911,34.8911,13481.0
2017-05-04 10:55:00,37.56,37.59,37.56,37.59,7500.0,34.8911,34.9189,34.8911,34.9189,7500.0
2017-05-04 11:00:00,37.59,37.59,37.56,37.56,4305.0,34.9189,34.9189,34.8911,34.8911,4305.0
2017-05-04 11:05:00,37.55,37.56,37.53,37.54,1800.0,34.8818,34.8911,34.8632,34.8725,1800.0
2017-05-04 11:10:00,37.53,37.56,37.53,37.56,3934.0,34.8632,34.8911,34.8632,34.8911,3934.0
2017-05-04 11:15:00,37.55,37.57,37.54,37.57,5705.0,34.8818,34.9004,34.8725,34.9004,5705.0
2017-05-04 11:20:00,37.57,37.59,37.57,37.57,11600.0,34.9004,34.9189,34.9004,34.9004,11600.0
2017-05-04 11:25:00,37.57,37.58,37.54,37.55,5200.0,34.9004,34.9097,34.8725,34.8818,5200.0
2017-05-04 11:30:00,37.56,37.57,37.56,37.57,4400.0,34.8911,34.9004,34.8911,34.9004,4400.0
2017-05-04 11:35:00,37.57,37.58,37.56,37.57,1780.0,34.9004,34.9097,34.8911,34.9004,1780.0
2017-05-04 11:40:00,37.57,37.59,37.55,37.59,3700.0,34.9004,34.9189,34.8818,34.9189,3700.0
2017-05-04 11:45:00,37.6,37.61,37.58,37.59,6025.0,34.9282,34.9375,34.9097,34.9189,6025.0
2017-05-04 11:50:00,37.59,37.62,37.59,37.62,2814.0,34.9189,34.9468,34.9189,34.9468,2814.0
2017-05-04 11:55:00,37.62,37.62,37.56,37.57,8670.0,34.9468,34.9468,34.8911,34.9004,8670.0
2017-05-04 12:00:00,37.57,37.58,37.54,37.54,15879.0,34.9004,34.9097,34.8725,34.8725,15879.0
2017-05-04 12:05:00,37.54,37.54,37.52,37.52,3600.0,34.8725,34.8725,34.8539,34.8539,3600.0
2017-05-04 12:10:00,37.52,37.52,37.5,37.5,4859.0,34.8539,34.8539,34.8353,34.8353,4859.0
2017-05-04 12:15:00,37.5,37.5,37.46,37.47,6676.0,34.8353,34.8353,34.7982,34.8075,6676.0
2017-05-04 12:20:00,37.46,37.49,37.45,37.49,3600.0,34.7982,34.826,34.7889,34.826,3600.0
2017-05-04 12:25:00,37.5,37.51,37.5,37.51,1559.0,34.8353,34.8446,34.8353,34.8446,1559.0
2017-05-04 12:30:00,37.52,37.52,37.49,37.49,2300.0,34.8539,34.8539,34.826,34.826,2300.0
2017-05-04 12:35:00,37.49,37.51,37.49,37.51,4500.0,34.826,34.8446,34.826,34.8446,4500.0
2017-05-04 12:40:00,37.52,37.52,37.49,37.5,2905.0,34.8539,34.8539,34.826,34.8353,2905.0
2017-05-04 12:45:00,37.5,37.57,37.5,37.57,3447.0,34.8353,34.9004,34.8353,34.9004,3447.0
2017-05-04 12:50:00,37.57,37.57,37.55,37.56,14722.0,34.9004,34.9004,34.8818,34.8911,14722.0
2017-05-04 12:55:00,37.56,37.58,37.55,37.57,3084.0,34.8911,34.9097,34.8818,34.9004,3084.0
2017-05-04 13:00:00,37.57,37.58,37.56,37.58,3357.0,34.9004,34.9097,34.8911,34.9097,3357.0
2017-05-04 13:05:00,37.58,37.59,37.56,37.56,2200.0,34.9097,34.9189,34.8911,34.8911,2200.0
2017-05-04 13:10:00,37.57,37.57,37.55,37.55,4454.0,34.9004,34.9004,34.8818,34.8818,4454.0
2017-05-04 13:15:00,37.54,37.56,37.53,37.54,3100.0,34.8725,34.8911,34.8632,34.8725,3100.0
2017-05-04 13:20:00,37.54,37.55,37.53,37.54,3002.0,34.8725,34.8818,34.8632,34.8725,3002.0
2017-05-04 13:25:00,37.53,37.54,37.51,37.53,3200.0,34.8632,34.8725,34.8446,34.8632,3200.0
2017-05-04 13:30:00,37.52,37.53,37.5,37.53,85083.0,34.8539,34.8632,34.8353,34.8632,85083.0
2017-05-04 13:35:00,37.53,37.55,37.52,37.55,62041.0,34.8632,34.8818,34.8539,34.8818,62041.0
2017-05-04 13:40:00,37.54,37.55,37.53,37.55,6706.0,34.8725,34.8818,34.8632,34.8818,6706.0
2017-05-04 13:45:00,37.55,37.59,37.55,37.59,27408.0,34.8818,34.9189,34.8818,34.9189,27408.0
2017-05-04 13:50:00,37.59,37.59,37.54,37.54,15793.0,34.9189,34.9189,34.8725,34.8725,15793.0
2017-05-04 13:55:00,37.55,37.56,37.53,37.54,8481.0,34.8818,34.8911,34.8632,34.8725,8481.0
2017-05-04 14:00:00,37.55,37.57,37.54,37.56,4250.0,34.8818,34.9004,34.8725,34.8911,4250.0
2017-05-04 14:05:00,37.56,37.58,37.56,37.56,31455.0,34.8911,34.9097,34.8911,34.8911,31455.0
2017-05-04 14:10:00,37.56,37.57,37.55,37.57,11645.0,34.8911,34.9004,34.8818,34.9004,11645.0
2017-05-04 14:15:00,37.57,37.59,37.54,37.54,33768.0,34.9004,34.9189,34.8725,34.8725,33768.0
2017-05-04 14:20:00,37.53,37.54,37.51,37.52,24169.0,34.8632,34.8725,34.8446,34.8539,24169.0
2017-05-04 14:25:00,37.53,37.55,37.53,37.55,5666.0,34.8632,34.8818,34.8632,34.8818,5666.0
2017-05-04 14:30:00,37.55,37.58,37.54,37.56,38070.0,34.8818,34.9097,34.8725,34.8911,38070.0
2017-05-04 14:35:00,37.55,37.56,37.53,37.55,5245.0,34.8818,34.8911,34.8632,34.8818,5245.0
2017-05-04 14:40:00,37.55,37.56,37.55,37.55,5045.0,34.8818,34.8911,34.8818,34.8818,5045.0
2017-05-04 14:45:00,37.56,37.58,37.56,37.58,6620.0,34.8911,34.9097,34.8911,34.9097,6620.0
2017-05-04 14:50:00,37.58,37.58,37.56,37.57,3566.0,34.9097,34.9097,34.8911,34.9004,3566.0
2017-05-04 14:55:00,37.56,37.56,37.52,37.53,4950.0,34.8911,34.8911,34.8539,34.8632,4950.0
2017-05-04 15:00:00,37.53,37.55,37.52,37.55,3206.0,34.8632,34.8818,34.8539,34.8818,3206.0
2017-05-04 15:05:00,37.55,37.55,37.52,37.53,6452.0,34.8818,34.8818,34.8539,34.8632,6452.0
2017-05-04 15:10:00,37.52,37.52,37.51,37.51,2400.0,34.8539,34.8539,34.8446,34.8446,2400.0
2017-05-04 15:15:00,37.52,37.52,37.51,37.52,5665.0,34.8539,34.8539,34.8446,34.8539,5665.0
2017-05-04 15:20:00,37.52,37.52,37.51,37.52,5228.0,34.8539,34.8539,34.8446,34.8539,5228.0
2017-05-04 15:25:00,37.52,37.52,37.5,37.51,4817.0,34.8539,34.8539,34.8353,34.8446,4817.0
2017-05-04 15:30:00,37.51,37.53,37.51,37.52,7373.0,34.8446,34.8632,34.8446,34.8539,7373.0
2017-05-04 15:35:00,37.52,37.52,37.5,37.51,7046.0,34.8539,34.8539,34.8353,34.8446,7046.0
2017-05-04 15:40:00,37.51,37.53,37.5,37.52,13506.0,34.8446,34.8632,34.8353,34.8539,13506.0
2017-05-04 15:45:00,37.51,37.52,37.5,37.5,33332.0,34.8446,34.8539,34.8353,34.8353,33332.0
2017-05-04 15:50:00,37.51,37.54,37.51,37.52,15866.0,34.8446,34.8725,34.8446,34.8539,15866.0
2017-05-04 15:55:00,37.52,37.54,37.52,37.54,71144.0,34.8539,34.8725,34.8539,34.8725,71144.0
2017-05-05 09:30:00,37.63,37.73,37.6,37.68,60135.0,34.9561,35.049,34.9282,35.0025,60135.0
2017-05-05 09:35:00,37.68,37.69,37.63,37.64,39507.0,35.0025,35.0118,34.9561,34.9654,39507.0
2017-05-05 09:40:00,37.63,37.64,37.6,37.62,15692.0,34.9561,34.9654,34.9282,34.9468,15692.0
2017-05-05 09:45:00,37.62,37.64,37.61,37.63,3613.0,34.9468,34.9654,34.9375,34.9561,3613.0
2017-05-05 09:50:00,37.62,37.63,37.59,37.59,6400.0,34.9468,34.9561,34.9189,34.9189,6400.0
2017-05-05 09:55:00,37.57,37.57,37.54,37.55,5830.0,34.9004,34.9004,34.8725,34.8818,5830.0
2017-05-05 10:00:00,37.55,37.57,37.53,37.57,15679.0,34.8818,34.9004,34.8632,34.9004,15679.0
2017-05-05 10:05:00,37.56,37.57,37.55,37.57,24983.0,34.8911,34.9004,34.8818,34.9004,24983.0
2017-05-05 10:10:00,37.57,37.61,37.57,37.59,9903.0,34.9004,34.9375,34.9004,34.9189,9903.0
2017-05-05 10:15:00,37.59,37.63,37.59,37.61,10470.0,34.9189,34.9561,34.9189,34.9375,10470.0
2017-05-05 10:20:00,37.61,37.63,37.6,37.61,8724.0,34.9375,34.9561,34.9282,34.9375,8724.0
2017-05-05 10:25:00,37.61,37.61,37.56,37.59,10500.0,34.9375,34.9375,34.8911,34.9189,10500.0
2017-05-05 10:30:00,37.59,37.6,37.54,37.55,10804.0,34.9189,34.9282,34.8725,34.8818,10804.0
2017-05-05 10:35:00,37.54,37.55,37.53,37.55,5900.0,34.8725,34.8818,34.8632,34.8818,5900.0
2017-05-05 10:40:00,37.55,37.56,37.53,37.56,4300.0,34.8818,34.8911,34.8632,34.8911,4300.0
2017-05-05 10:45:00,37.57,37.58,37.56,37.58,4300.0,34.9004,34.9097,34.8911,34.9097,4300.0
2017-05-05 10:50:00,37.58,37.59,37.57,37.58,6300.0,34.9097,34.9189,34.9004,34.9097,6300.0
2017-05-05 10:55:00,37.57,37.6,37.57,37.6,5430.0,34.9004,34.9282,34.9004,34.9282,5430.0
2017-05-05 11:00:00,37.61,37.65,37.61,37.64,6775.0,34.9375,34.9747,34.9375,34.9654,6775.0
2017-05-05 11:05:00,37.65,37.67,37.64,37.66,5700.0,34.9747,34.9933,34.9654,34.984,5700.0
2017-05-05 11:10:00,37.66,37.69,37.66,37.69,7300.0,34.984,35.0118,34.984,35.0118,7300.0
2017-05-05 11:15:00,37.7,37.7,37.69,37.7,6372.0,35.0211,35.0211,35.0118,35.0211,6372.0
2017-05-05 11:20:00,37.7,37.71,37.68,37.68,5874.0,35.0211,35.0304,35.0025,35.0025,5874.0
2017-05-05 11:25:00,37.68,37.69,37.66,37.67,14665.0,35.0025,35.0118,34.984,34.9933,14665.0
2017-05-05 11:30:00,37.67,37.68,37.66,37.68,5000.0,34.9933,35.0025,34.984,35.0025,5000.0
2017-05-05 11:35:00,37.68,37.69,37.68,37.69,6944.0,35.0025,35.0118,35.0025,35.0118,6944.0
2017-05-05 11:40:00,37.69,37.7,37.68,37.68,3985.0,35.0118,35.0211,35.0025,35.0025,3985.0
2017-05-05 11:45:00,37.68,37.71,37.68,37.7,16729.0,35.0025,35.0304,35.0025,35.0211,16729.0
2017-05-05 11:50:00,37.7,37.72,37.69,37.72,6359.0,35.0211,35.0397,35.0118,35.0397,6359.0
2017-05-05 11:55:00,37.72,37.73,37.7,37.73,7843.0,35.0397,35.049,35.0211,35.049,7843.0
2017-05-05 12:00:00,37.73,37.74,37.72,37.72,4400.0,35.049,35.0583,35.0397,35.0397,4400.0
2017-05-05 12:05:00,37.73,37.73,37.69,37.71,9800.0,35.049,35.049,35.0118,35.0304,9800.0
2017-05-05 12:10:00,37.7,37.7,37.67,37.68,6610.0,35.0211,35.0211,34.9933,35.0025,6610.0
2017-05-05 12:15:00,37.67,37.68,37.65,37.68,8000.0,34.9933,35.0025,34.9747,35.0025,8000.0
2017-05-05 12:20:00,37.68,37.68,37.65,37.66,3900.0,35.0025,35.0025,34.9747,34.984,3900.0
2017-05-05 12:25:00,37.66,37.66,37.65,37.66,5900.0,34.984,34.984,34.9747,34.984,5900.0
2017-05-05 12:30:00,37.66,37.67,37.63,37.65,23700.0,34.984,34.9933,34.9561,34.9747,23700.0
2017-05-05 12:35:00,37.65,37.66,37.64,37.66,3680.0,34.9747,34.984,34.9654,34.984,3680.0
2017-05-05 12:40:00,37.66,37.69,37.66,37.69,7220.0,34.984,35.0118,34.984,35.0118,7220.0
2017-05-05 12:45:00,37.69,37.7,37.68,37.7,6285.0,35.0118,35.0211,35.0025,35.0211,6285.0
2017-05-05 12:50:00,37.69,37.7,37.68,37.69,5400.0,35.0118,35.0211,35.0025,35.0118,5400.0
2017-05-05 12:55:00,37.69,37.7,37.67,37.7,7020.0,35.0118,35.0211,34.9933,35.0211,7020.0
2017-05-05 13:00:00,37.7,37.73,37.7,37.73,4900.0,35.0211,35.049,35.0211,35.049,4900.0
2017-05-05 13:05:00,37.73,37.73,37.72,37.73,4800.0,35.049,35.049,35.0397,35.049,4800.0
2017-05-05 13:10:00,37.72,37.74,37.72,37.72,5100.0,35.0397,35.0583,35.0397,35.0397,5100.0
2017-05-05 13:15:00,37.73,37.74,37.72,37.73,4000.0,35.049,35.0583,35.0397,35.049,4000.0
2017-05-05 13:20:00,37.73,37.75,37.73,37.75,9300.0,35.049,35.0676,35.049,35.0676,9300.0
2017-05-05 13:25:00,37.75,37.76,37.73,37.75,5150.0,35.0676,35.0769,35.049,35.0676,5150.0
2017-05-05 13:30:00,37.75,37.76,37.75,37.75,4219.0,35.0676,35.0769,35.0676,35.0676,4219.0
2017-05-05 13:35:00,37.75,37.76,37.74,37.76,4840.0,35.0676,35.0769,35.0583,35.0769,4840.0
2017-05-05 13:40:00,37.76,37.76,37.74,37.75,6050.0,35.0769,35.0769,35.0583,35.0676,6050.0
2017-05-05 13:45:00,37.75,37.76,37.74,37.76,4488.0,35.0676,35.0769,35.0583,35.0769,4488.0
2017-05-05 13:50:00,37.75,37.78,37.75,37.78,12912.0,35.0676,35.0954,35.0676,35.0954,12912.0
2017-05-05 13:55:00,37.77,37.78,37.76,37.77,5467.0,35.0862,35.0954,35.0769,35.0862,5467.0
2017-05-05 14:00:00,37.77,37.78,37.77,37.78,7869.0,35.0862,35.0954,35.0862,35.0954,7869.0
2017-05-05 14:05:00,37.78,37.78,37.75,37.77,4705.0,35.0954,35.0954,35.0676,35.0862,4705.0
2017-05-05 14:10:00,37.77,37.77,37.75,37.77,4650.0,35.0862,35.0862,35.0676,35.0862,4650.0
2017-05-05 14:15:00,37.77,37.78,37.76,37.77,5784.0,35.0862,35.0954,35.0769,35.0862,5784.0
2017-05-05 14:20:00,37.77,37.77,37.74,37.75,5100.0,35.0862,35.0862,35.0583,35.0676,5100.0
2017-05-05 14:25:00,37.75,37.75,37.74,37.75,5800.0,35.0676,35.0676,35.0583,35.0676,5800.0
2017-05-05 14:30:00,37.75,37.75,37.73,37.73,5682.0,35.0676,35.0676,35.049,35.049,5682.0
2017-05-05 14:35:00,37.73,37.75,37.72,37.74,7900.0,35.049,35.0676,35.0397,35.0583,7900.0
2017-05-05 14:40:00,37.74,37.74,37.73,37.73,9248.0,35.0583,35.0583,35.049,35.049,9248.0
2017-05-05 14:45:00,37.74,37.75,37.73,37.75,15264.0,35.0583,35.0676,35.049,35.0676,15264.0
2017-05-05 14:50:00,37.75,37.75,37.72,37.73,4388.0,35.0676,35.0676,35.0397,35.049,4388.0
2017-05-05 14:55:00,37.74,37.74,37.72,37.72,4100.0,35.0583,35.0583,35.0397,35.0397,4100.0
2017-05-05 15:00:00,37.72,37.72,37.7,37.72,13671.0,35.0397,35.0397,35.0211,35.0397,13671.0
2017-05-05 15:05:00,37.73,37.76,37.73,37.75,60747.0,35.049,35.0769,35.049,35.0676,60747.0
2017-05-05 15:10:00,37.75,37.77,37.75,37.77,8503.0,35.0676,35.0862,35.0676,35.0862,8503.0
2017-05-05 15:15:00,37.77,37.77,37.75,37.77,6300.0,35.0862,35.0862,35.0676,35.0862,6300.0
2017-05-05 15:20:00,37.77,37.77,37.74,37.76,10427.0,35.0862,35.0862,35.0583,35.0769,10427.0
2017-05-05 15:25:00,37.76,37.77,37.75,37.75,5175.0,35.0769,35.0862,35.0676,35.0676,5175.0
2017-05-05 15:30:00,37.75,37.76,37.74,37.75,5753.0,35.0676,35.0769,35.0583,35.0676,5753.0
2017-05-05 15:35:00,37.75,37.75,37.73,37.73,23786.0,35.0676,35.0676,35.049,35.049,23786.0
2017-05-05 15:40:00,37.74,37.76,37.73,37.73,28146.0,35.0583,35.0769,35.049,35.049,28146.0
2017-05-05 15:45:00,37.74,37.76,37.73,37.76,21760.0,35.0583,35.0769,35.049,35.0769,21760.0
2017-05-05 15:50:00,37.75,37.77,37.75,37.75,19146.0,35.0676,35.0862,35.0676,35.0676,19146.0
2017-05-05 15:55:00,37.75,37.79,37.75,37.79,101189.0,35.0676,35.1047,35.0676,35.1047,101189.0
2017-05-08 09:30:00,37.71,37.87,37.68,37.85,47576.0,35.0304,35.179,35.0025,35.1605,47576.0
2017-05-08 09:35:00,37.86,37.89,37.8,37.8,17178.0,35.1698,35.1976,35.114,35.114,17178.0
2017-05-08 09:40:00,37.81,37.81,37.79,37.8,3950.0,35.1233,35.1233,35.1047,35.114,3950.0
2017-05-08 09:45:00,37.81,37.81,37.73,37.73,1392.0,35.1233,35.1233,35.049,35.049,1392.0
2017-05-08 09:50:00,37.74,37.75,37.74,37.75,500.0,35.0583,35.0676,35.0583,35.0676,500.0
2017-05-08 09:55:00,37.75,37.77,37.74,37.76,7854.0,35.0676,35.0862,35.0583,35.0769,7854.0
2017-05-08 10:00:00,37.77,37.83,37.77,37.82,7090.0,35.0862,35.1419,35.0862,35.1326,7090.0
2017-05-08 10:05:00,37.82,37.82,37.78,37.79,1000.0,35.1326,35.1326,35.0954,35.1047,1000.0
2017-05-08 10:10:00,37.77,37.77,37.71,37.72,2762.0,35.0862,35.0862,35.0304,35.0397,2762.0
2017-05-08 10:15:00,37.72,37.72,37.7,37.71,1500.0,35.0397,35.0397,35.0211,35.0304,1500.0
2017-05-08 10:20:00,37.7,37.7,37.68,37.69,2200.0,35.0211,35.0211,35.0025,35.0118,2200.0
2017-05-08 10:25:00,37.68,37.69,37.68,37.68,3818.0,35.0025,35.0118,35.0025,35.0025,3818.0
2017-05-08 10:30:00,37.67,37.68,37.65,37.68,945.0,34.9933,35.0025,34.9747,35.0025,945.0
2017-05-08 10:35:00,37.69,37.69,37.65,37.66,4016.0,35.0118,35.0118,34.9747,34.984,4016.0
2017-05-08 10:40:00,37.66,37.71,37.66,37.71,2400.0,34.984,35.0304,34.984,35.0304,2400.0
2017-05-08 10:45:00,37.71,37.72,37.68,37.69,42322.0,35.0304,35.0397,35.0025,35.0118,42322.0
2017-05-08 10:50:00,37.68,37.68,37.64,37.65,4964.0,35.0025,35.0025,34.9654,34.9747,4964.0
2017-05-08 10:55:00,37.64,37.66,37.63,37.66,19368.0,34.9654,34.984,34.9561,34.984,19368.0
2017-05-08 11:00:00,37.66,37.7,37.66,37.7,4000.0,34.984,35.0211,34.984,35.0211,4000.0
2017-05-08 11:05:00,37.7,37.71,37.68,37.68,6395.0,35.0211,35.0304,35.0025,35.0025,6395.0
2017-05-08 11:10:00,37.67,37.68,37.63,37.63,4100.0,34.9933,35.0025,34.9561,34.9561,4100.0
2017-05-08 11:15:00,37.63,37.65,37.62,37.64,5535.0,34.9561,34.9747,34.9468,34.9654,5535.0
2017-05-08 11:20:00,37.64,37.65,37.61,37.61,6300.0,34.9654,34.9747,34.9375,34.9375,6300.0
2017-05-08 11:25:00,37.61,37.62,37.59,37.62,5260.0,34.9375,34.9468,34.9189,34.9468,5260.0
2017-05-08 11:30:00,37.62,37.64,37.62,37.64,300.0,34.9468,34.9654,34.9468,34.9654,300.0
2017-05-08 11:35:00,37.65,37.67,37.64,37.66,1210.0,34.9747,34.9933,34.9654,34.984,1210.0
2017-05-08 11:40:00,37.66,37.67,37.65,37.65,2310.0,34.984,34.9933,34.9747,34.9747,2310.0
2017-05-08 11:45:00,37.65,37.67,37.64,37.66,832.0,34.9747,34.9933,34.9654,34.984,832.0
2017-05-08 11:50:00,37.66,37.66,37.63,37.63,1200.0,34.984,34.984,34.9561,34.9561,1200.0
2017-05-08 11:55:00,37.63,37.64,37.62,37.64,500.0,34.9561,34.9654,34.9468,34.9654,500.0
2017-05-08 12:00:00,37.64,37.65,37.63,37.64,900.0,34.9654,34.9747,34.9561,34.9654,900.0
2017-05-08 12:05:00,37.64,37.65,37.64,37.64,600.0,34.9654,34.9747,34.9654,34.9654,600.0
2017-05-08 12:10:00,37.65,37.66,37.64,37.65,2450.0,34.9747,34.984,34.9654,34.9747,2450.0
2017-05-08 12:15:00,37.65,37.65,37.63,37.63,700.0,34.9747,34.9747,34.9561,34.9561,700.0
2017-05-08 12:20:00,37.64,37.65,37.64,37.64,3000.0,34.9654,34.9747,34.9654,34.9654,3000.0
2017-05-08 12:25:00,37.65,37.65,37.65,37.65,200.0,34.9747,34.9747,34.9747,34.9747,200.0
2017-05-08 12:30:00,37.66,37.67,37.65,37.67,2500.0,34.984,34.9933,34.9747,34.9933,2500.0
2017-05-08 12:35:00,37.68,37.68,37.68,37.68,187.0,35.0025,35.0025,35.0025,35.0025,187.0
2017-05-08 12:40:00,37.69,37.71,37.68,37.71,8351.0,35.0118,35.0304,35.0025,35.0304,8351.0
2017-05-08 12:45:00,37.72,37.75,37.72,37.73,1900.0,35.0397,35.0676,35.0397,35.049,1900.0
2017-05-08 12:50:00,37.73,37.75,37.73,37.73,3708.0,35.049,35.0676,35.049,35.049,3708.0
2017-05-08 12:55:00,37.74,37.75,37.74,37.75,2300.0,35.0583,35.0676,35.0583,35.0676,2300.0
2017-05-08 13:00:00,37.74,37.76,37.74,37.76,1800.0,35.0583,35.0769,35.0583,35.0769,1800.0
2017-05-08 13:05:00,37.76,37.76,37.74,37.75,2300.0,35.0769,35.0769,35.0583,35.0676,2300.0
2017-05-08 13:10:00,37.75,37.75,37.74,37.74,2600.0,35.0676,35.0676,35.0583,35.0583,2600.0
2017-05-08 13:15:00,37.73,37.75,37.72,37.74,4026.0,35.049,35.0676,35.0397,35.0583,4026.0
2017-05-08 13:20:00,37.74,37.75,37.72,37.73,3200.0,35.0583,35.0676,35.0397,35.049,3200.0
2017-05-08 13:25:00,37.73,37.74,37.72,37.73,1800.0,35.049,35.0583,35.0397,35.049,1800.0
2017-05-08 13:30:00,37.73,37.75,37.73,37.74,1540.0,35.049,35.0676,35.049,35.0583,1540.0
2017-05-08 13:35:00,37.74,37.75,37.74,37.75,1223.0,35.0583,35.0676,35.0583,35.0676,1223.0
2017-05-08 13:40:00,37.76,37.76,37.75,37.76,4800.0,35.0769,35.0769,35.0676,35.0769,4800.0
2017-05-08 13:45:00,37.76,37.76,37.75,37.76,400.0,35.0769,35.0769,35.0676,35.0769,400.0
2017-05-08 13:50:00,37.76,37.77,37.76,37.77,1300.0,35.0769,35.0862,35.0769,35.0862,1300.0
2017-05-08 13:55:00,37.77,37.78,37.77,37.77,600.0,35.0862,35.0954,35.0862,35.0862,600.0
2017-05-08 14:00:00,37.77,37.78,37.77,37.78,1225.0,35.0862,35.0954,35.0862,35.0954,1225.0
2017-05-08 14:05:00,37.79,37.79,37.78,37.79,4200.0,35.1047,35.1047,35.0954,35.1047,4200.0
2017-05-08 14:10:00,37.78,37.79,37.76,37.77,2157.0,35.0954,35.1047,35.0769,35.0862,2157.0
2017-05-08 14:15:00,37.76,37.76,37.73,37.74,4866.0,35.0769,35.0769,35.049,35.0583,4866.0
2017-05-08 14:20:00,37.75,37.76,37.74,37.76,2680.0,35.0676,35.0769,35.0583,35.0769,2680.0
2017-05-08 14:25:00,37.76,37.76,37.75,37.76,4243.0,35.0769,35.0769,35.0676,35.0769,4243.0
2017-05-08 14:30:00,37.76,37.76,37.73,37.73,8317.0,35.0769,35.0769,35.049,35.049,8317.0
2017-05-08 14:35:00,37.73,37.74,37.73,37.74,3239.0,35.049,35.0583,35.049,35.0583,3239.0
2017-05-08 14:40:00,37.74,37.74,37.72,37.73,700.0,35.0583,35.0583,35.0397,35.049,700.0
2017-05-08 14:45:00,37.73,37.73,37.7,37.71,2100.0,35.049,35.049,35.0211,35.0304,2100.0
2017-05-08 14:50:00,37.71,37.71,37.7,37.71,2200.0,35.0304,35.0304,35.0211,35.0304,2200.0
2017-05-08 14:55:00,37.71,37.71,37.69,37.7,3250.0,35.0304,35.0304,35.0118,35.0211,3250.0
2017-05-08 15:00:00,37.71,37.71,37.69,37.69,2850.0,35.0304,35.0304,35.0118,35.0118,2850.0
2017-05-08 15:05:00,37.7,37.71,37.69,37.71,2200.0,35.0211,35.0304,35.0118,35.0304,2200.0
2017-05-08 15:10:00,37.71,37.72,37.7,37.71,5890.0,35.0304,35.0397,35.0211,35.0304,5890.0
2017-05-08 15:15:00,37.71,37.72,37.7,37.72,2166.0,35.0304,35.0397,35.0211,35.0397,2166.0
2017-05-08 15:20:00,37.71,37.71,37.7,37.7,2025.0,35.0304,35.0304,35.0211,35.0211,2025.0
2017-05-08 15:25:00,37.7,37.7,37.68,37.68,2664.0,35.0211,35.0211,35.0025,35.0025,2664.0
2017-05-08 15:30:00,37.68,37.68,37.67,37.68,2835.0,35.0025,35.0025,34.9933,35.0025,2835.0
2017-05-08 15:35:00,37.68,37.68,37.66,37.66,6808.0,35.0025,35.0025,34.984,34.984,6808.0
2017-05-08 15:40:00,37.67,37.69,37.67,37.69,21651.0,34.9933,35.0118,34.9933,35.0118,21651.0
2017-05-08 15:45:00,37.69,37.69,37.66,37.67,27666.0,35.0118,35.0118,34.984,34.9933,27666.0
2017-05-08 15:50:00,37.67,37.69,37.67,37.69,10907.0,34.9933,35.0118,34.9933,35.0118,10907.0
2017-05-08 15:55:00,37.69,37.71,37.68,37.7,105844.0,35.0118,35.0304,35.0025,35.0211,105844.0
2017-05-09 09:30:00,37.81,37.86,37.79,37.8,25148.0,35.1233,35.1698,35.1047,35.114,25148.0
2017-05-09 09:35:00,37.81,37.84,37.77,37.77,8229.0,35.1233,35.1512,35.0862,35.0862,8229.0
2017-05-09 09:40:00,37.76,37.82,37.76,37.82,9500.0,35.0769,35.1326,35.0769,35.1326,9500.0
2017-05-09 09:45:00,37.8,37.87,37.8,37.86,4690.0,35.114,35.179,35.114,35.1698,4690.0
2017-05-09 09:50:00,37.84,37.84,37.81,37.83,6555.0,35.1512,35.1512,35.1233,35.1419,6555.0
2017-05-09 09:55:00,37.83,37.86,37.82,37.84,2525.0,35.1419,35.1698,35.1326,35.1512,2525.0
2017-05-09 10:00:00,37.83,37.85,37.82,37.84,4667.0,35.1419,35.1605,35.1326,35.1512,4667.0
2017-05-09 10:05:00,37.85,37.87,37.85,37.87,3961.0,35.1605,35.179,35.1605,35.179,3961.0
2017-05-09 10:10:00,37.88,37.9,37.87,37.9,7535.0,35.1883,35.2069,35.179,35.2069,7535.0
2017-05-09 10:15:00,37.89,37.91,37.87,37.88,12541.0,35.1976,35.2162,35.179,35.1883,12541.0
2017-05-09 10:20:00,37.88,37.89,37.85,37.89,18840.0,35.1883,35.1976,35.1605,35.1976,18840.0
2017-05-09 10:25:00,37.89,37.94,37.88,37.91,13012.0,35.1976,35.2441,35.1883,35.2162,13012.0
2017-05-09 10:30:00,37.91,37.93,37.91,37.91,7250.0,35.2162,35.2348,35.2162,35.2162,7250.0
2017-05-09 10:35:00,37.9,37.91,37.89,37.9,5650.0,35.2069,35.2162,35.1976,35.2069,5650.0
2017-05-09 10:40:00,37.9,37.9,37.86,37.87,6118.0,35.2069,35.2069,35.1698,35.179,6118.0
2017-05-09 10:45:00,37.88,37.91,37.88,37.9,2700.0,35.1883,35.2162,35.1883,35.2069,2700.0
2017-05-09 10:50:00,37.91,37.94,37.91,37.94,11100.0,35.2162,35.2441,35.2162,35.2441,11100.0
2017-05-09 10:55:00,37.94,37.94,37.9,37.91,13322.0,35.2441,35.2441,35.2069,35.2162,13322.0
2017-05-09 11:00:00,37.91,37.96,37.9,37.95,255925.0,35.2162,35.2627,35.2069,35.2534,255925.0
2017-05-09 11:05:00,37.95,37.98,37.95,37.97,2472.0,35.2534,35.2812,35.2534,35.2719,2472.0
2017-05-09 11:10:00,37.97,37.97,37.94,37.95,15198.0,35.2719,35.2719,35.2441,35.2534,15198.0
2017-05-09 11:15:00,37.95,37.95,37.89,37.9,3945.0,35.2534,35.2534,35.1976,35.2069,3945.0
2017-05-09 11:20:00,37.89,37.91,37.88,37.91,8711.0,35.1976,35.2162,35.1883,35.2162,8711.0
2017-05-09 11:25:00,37.91,37.91,37.86,37.87,6630.0,35.2162,35.2162,35.1698,35.179,6630.0
2017-05-09 11:30:00,37.88,37.89,37.88,37.89,4621.0,35.1883,35.1976,35.1883,35.1976,4621.0
2017-05-09 11:35:00,37.89,37.94,37.89,37.93,12100.0,35.1976,35.2441,35.1976,35.2348,12100.0
2017-05-09 11:40:00,37.93,37.93,37.91,37.93,6414.0,35.2348,35.2348,35.2162,35.2348,6414.0
2017-05-09 11:45:00,37.93,37.96,37.93,37.95,2900.0,35.2348,35.2627,35.2348,35.2534,2900.0
2017-05-09 11:50:00,37.94,37.97,37.94,37.97,3800.0,35.2441,35.2719,35.2441,35.2719,3800.0
2017-05-09 11:55:00,37.98,37.98,37.96,37.97,5684.0,35.2812,35.2812,35.2627,35.2719,5684.0
2017-05-09 12:00:00,37.97,37.99,37.96,37.98,1429.0,35.2719,35.2905,35.2627,35.2812,1429.0
2017-05-09 12:05:00,37.98,37.99,37.98,37.98,2905.0,35.2812,35.2905,35.2812,35.2812,2905.0
2017-05-09 12:10:00,37.98,38.0,37.97,37.99,1200.0,35.2812,35.2998,35.2719,35.2905,1200.0
2017-05-09 12:15:00,37.99,37.99,37.98,37.98,1400.0,35.2905,35.2905,35.2812,35.2812,1400.0
2017-05-09 12:20:00,37.98,37.98,37.95,37.96,1950.0,35.2812,35.2812,35.2534,35.2627,1950.0
2017-05-09 12:25:00,37.96,37.97,37.96,37.96,5669.0,35.2627,35.2719,35.2627,35.2627,5669.0
2017-05-09 12:30:00,37.95,37.96,37.93,37.94,2400.0,35.2534,35.2627,35.2348,35.2441,2400.0
2017-05-09 12:35:00,37.94,37.95,37.94,37.95,1100.0,35.2441,35.2534,35.2441,35.2534,1100.0
2017-05-09 12:40:00,37.96,37.97,37.96,37.96,1100.0,35.2627,35.2719,35.2627,35.2627,1100.0
2017-05-09 12:45:00,37.96,37.98,37.96,37.98,532.0,35.2627,35.2812,35.2627,35.2812,532.0
2017-05-09 12:50:00,37.97,37.97,37.95,37.95,3662.0,35.2719,35.2719,35.2534,35.2534,3662.0
2017-05-09 12:55:00,37.94,37.94,37.92,37.94,2000.0,35.2441,35.2441,35.2255,35.2441,2000.0
2017-05-09 13:00:00,37.94,37.98,37.94,37.97,4294.0,35.2441,35.2812,35.2441,35.2719,4294.0
2017-05-09 13:05:00,37.98,37.99,37.97,37.99,9721.0,35.2812,35.2905,35.2719,35.2905,9721.0
2017-05-09 13:10:00,37.99,38.0,37.97,37.99,2502.0,35.2905,35.2998,35.2719,35.2905,2502.0
2017-05-09 13:15:00,37.99,38.01,37.99,38.01,4540.0,35.2905,35.3091,35.2905,35.3091,4540.0
2017-05-09 13:20:00,38.04,38.04,38.03,38.03,850.0,35.337,35.337,35.3277,35.3277,850.0
2017-05-09 13:25:00,38.03,38.03,37.99,38.01,12146.0,35.3277,35.3277,35.2905,35.3091,12146.0
2017-05-09 13:30:00,38.01,38.02,38.01,38.02,1700.0,35.3091,35.3184,35.3091,35.3184,1700.0
2017-05-09 13:35:00,38.02,38.05,38.02,38.04,2744.0,35.3184,35.3463,35.3184,35.337,2744.0
2017-05-09 13:40:00,38.04,38.06,38.03,38.06,2300.0,35.337,35.3555,35.3277,35.3555,2300.0
2017-05-09 13:45:00,38.06,38.07,38.04,38.05,3953.0,35.3555,35.3648,35.337,35.3463,3953.0
2017-05-09 13:50:00,38.05,38.07,38.05,38.06,4186.0,35.3463,35.3648,35.3463,35.3555,4186.0
2017-05-09 13:55:00,38.06,38.09,38.06,38.08,22007.0,35.3555,35.3834,35.3555,35.3741,22007.0
2017-05-09 14:00:00,38.08,38.08,38.05,38.05,7156.0,35.3741,35.3741,35.3463,35.3463,7156.0
2017-05-09 14:05:00,38.05,38.06,38.04,38.06,16960.0,35.3463,35.3555,35.337,35.3555,16960.0
2017-05-09 14:10:00,38.05,38.06,38.04,38.06,3686.0,35.3463,35.3555,35.337,35.3555,3686.0
2017-05-09 14:15:00,38.05,38.07,38.05,38.06,2600.0,35.3463,35.3648,35.3463,35.3555,2600.0
2017-05-09 14:20:00,38.06,38.07,38.05,38.05,3400.0,35.3555,35.3648,35.3463,35.3463,3400.0
2017-05-09 14:25:00,38.05,38.05,38.03,38.04,6127.0,35.3463,35.3463,35.3277,35.337,6127.0
2017-05-09 14:30:00,38.05,38.05,38.02,38.02,7125.0,35.3463,35.3463,35.3184,35.3184,7125.0
2017-05-09 14:35:00,38.01,38.05,38.01,38.05,15775.0,35.3091,35.3463,35.3091,35.3463,15775.0
2017-05-09 14:40:00,38.04,38.05,38.03,38.05,2255.0,35.337,35.3463,35.3277,35.3463,2255.0
2017-05-09 14:45:00,38.06,38.08,38.06,38.07,5089.0,35.3555,35.3741,35.3555,35.3648,5089.0
2017-05-09 14:50:00,38.07,38.07,38.06,38.07,1562.0,35.3648,35.3648,35.3555,35.3648,1562.0
2017-05-09 14:55:00,38.07,38.08,38.05,38.07,19050.0,35.3648,35.3741,35.3463,35.3648,19050.0
2017-05-09 15:00:00,38.08,38.1,38.06,38.1,17241.0,35.3741,35.3927,35.3555,35.3927,17241.0
2017-05-09 15:05:00,38.09,38.11,38.08,38.09,19269.0,35.3834,35.402,35.3741,35.3834,19269.0
2017-05-09 15:10:00,38.09,38.1,38.08,38.1,7402.0,35.3834,35.3927,35.3741,35.3927,7402.0
2017-05-09 15:15:00,38.1,38.11,38.08,38.09,22869.0,35.3927,35.402,35.3741,35.3834,22869.0
2017-05-09 15:20:00,38.09,38.12,38.09,38.12,11691.0,35.3834,35.4113,35.3834,35.4113,11691.0
2017-05-09 15:25:00,38.12,38.12,38.1,38.1,7247.0,35.4113,35.4113,35.3927,35.3927,7247.0
2017-05-09 15:30:00,38.1,38.1,38.05,38.05,18576.0,35.3927,35.3927,35.3463,35.3463,18576.0
2017-05-09 15:35:00,38.06,38.06,38.02,38.03,47152.0,35.3555,35.3555,35.3184,35.3277,47152.0
2017-05-09 15:40:00,38.03,38.03,37.98,38.0,21589.0,35.3277,35.3277,35.2812,35.2998,21589.0
2017-05-09 15:45:00,37.99,38.04,37.99,38.03,28205.0,35.2905,35.337,35.2905,35.3277,28205.0
2017-05-09 15:50:00,38.04,38.06,38.04,38.06,21426.0,35.337,35.3555,35.337,35.3555,21426.0
2017-05-09 15:55:00,38.06,38.08,38.05,38.07,97448.0,35.3555,35.3741,35.3463,35.3648,97448.0
2017-05-10 09:30:00,37.99,38.07,37.91,37.94,7720.0,35.2905,35.3648,35.2162,35.2441,7720.0
2017-05-10 09:35:00,37.93,37.94,37.9,37.91,11016.0,35.2348,35.2441,35.2069,35.2162,11016.0
2017-05-10 09:40:00,37.91,37.96,37.91,37.95,10196.0,35.2162,35.2627,35.2162,35.2534,10196.0
2017-05-10 09:45:00,37.95,37.96,37.91,37.92,16157.0,35.2534,35.2627,35.2162,35.2255,16157.0
2017-05-10 09:50:00,37.92,37.96,37.89,37.95,6680.0,35.2255,35.2627,35.1976,35.2534,6680.0
2017-05-10 09:55:00,37.95,37.97,37.94,37.96,3300.0,35.2534,35.2719,35.2441,35.2627,3300.0
2017-05-10 10:00:00,37.96,38.03,37.95,38.03,3200.0,35.2627,35.3277,35.2534,35.3277,3200.0
2017-05-10 10:05:00,38.04,38.06,38.04,38.05,4284.0,35.337,35.3555,35.337,35.3463,4284.0
2017-05-10 10:10:00,38.06,38.1,38.05,38.07,17346.0,35.3555,35.3927,35.3463,35.3648,17346.0
2017-05-10 10:15:00,38.07,38.07,38.01,38.01,5100.0,35.3648,35.3648,35.3091,35.3091,5100.0
2017-05-10 10:20:00,38.0,38.01,37.99,38.0,8678.0,35.2998,35.3091,35.2905,35.2998,8678.0
2017-05-10 10:25:00,37.98,37.98,37.94,37.94,14311.0,35.2812,35.2812,35.2441,35.2441,14311.0
2017-05-10 10:30:00,37.93,37.94,37.9,37.91,10502.0,35.2348,35.2441,35.2069,35.2162,10502.0
2017-05-10 10:35:00,37.91,37.93,37.9,37.93,12170.0,35.2162,35.2348,35.2069,35.2348,12170.0
2017-05-10 10:40:00,37.91,37.98,37.91,37.98,15157.0,35.2162,35.2812,35.2162,35.2812,15157.0
2017-05-10 10:45:00,37.98,37.98,37.94,37.94,12494.0,35.2812,35.2812,35.2441,35.2441,12494.0
2017-05-10 10:50:00,37.94,37.97,37.93,37.96,7630.0,35.2441,35.2719,35.2348,35.2627,7630.0
2017-05-10 10:55:00,37.95,37.95,37.93,37.95,4300.0,35.2534,35.2534,35.2348,35.2534,4300.0
2017-05-10 11:00:00,37.96,37.96,37.93,37.95,2728.0,35.2627,35.2627,35.2348,35.2534,2728.0
2017-05-10 11:05:00,37.95,37.97,37.95,37.97,4120.0,35.2534,35.2719,35.2534,35.2719,4120.0
2017-05-10 11:10:00,37.97,37.97,37.96,37.97,14241.0,35.2719,35.2719,35.2627,35.2719,14241.0
2017-05-10 11:15:00,37.98,38.01,37.98,38.0,2435.0,35.2812,35.3091,35.2812,35.2998,2435.0
2017-05-10 11:20:00,37.99,38.0,37.98,38.0,1000.0,35.2905,35.2998,35.2812,35.2998,1000.0
2017-05-10 11:25:00,37.99,38.01,37.98,38.0,4660.0,35.2905,35.3091,35.2812,35.2998,4660.0
2017-05-10 11:30:00,38.0,38.02,37.99,37.99,4300.0,35.2998,35.3184,35.2905,35.2905,4300.0
2017-05-10 11:35:00,37.99,38.0,37.98,37.99,8050.0,35.2905,35.2998,35.2812,35.2905,8050.0
2017-05-10 11:40:00,38.0,38.0,37.98,37.99,2550.0,35.2998,35.2998,35.2812,35.2905,2550.0
2017-05-10 11:45:00,38.0,38.01,37.98,37.99,4100.0,35.2998,35.3091,35.2812,35.2905,4100.0
2017-05-10 11:50:00,38.0,38.0,37.98,37.99,600.0,35.2998,35.2998,35.2812,35.2905,600.0
2017-05-10 11:55:00,37.99,38.0,37.99,38.0,1515.0,35.2905,35.2998,35.2905,35.2998,1515.0
2017-05-10 12:00:00,37.99,37.99,37.96,37.98,2040.0,35.2905,35.2905,35.2627,35.2812,2040.0
2017-05-10 12:05:00,37.98,37.99,37.97,37.97,3400.0,35.2812,35.2905,35.2719,35.2719,3400.0
2017-05-10 12:10:00,37.98,37.98,37.95,37.97,1600.0,35.2812,35.2812,35.2534,35.2719,1600.0
2017-05-10 12:15:00,37.96,37.96,37.95,37.96,500.0,35.2627,35.2627,35.2534,35.2627,500.0
2017-05-10 12:20:00,37.96,37.96,37.95,37.96,2000.0,35.2627,35.2627,35.2534,35.2627,2000.0
2017-05-10 12:25:00,37.96,37.97,37.96,37.97,1265.0,35.2627,35.2719,35.2627,35.2719,1265.0
2017-05-10 12:30:00,37.98,37.99,37.98,37.98,3520.0,35.2812,35.2905,35.2812,35.2812,3520.0
2017-05-10 12:35:00,37.98,37.99,37.97,37.97,500.0,35.2812,35.2905,35.2719,35.2719,500.0
2017-05-10 12:40:00,37.97,37.98,37.96,37.97,2800.0,35.2719,35.2812,35.2627,35.2719,2800.0
2017-05-10 12:45:00,37.98,37.99,37.98,37.99,1300.0,35.2812,35.2905,35.2812,35.2905,1300.0
2017-05-10 12:50:00,38.0,38.0,37.99,37.99,500.0,35.2998,35.2998,35.2905,35.2905,500.0
2017-05-10 12:55:00,37.99,38.01,37.98,38.01,1478.0,35.2905,35.3091,35.2812,35.3091,1478.0
2017-05-10 13:00:00,38.01,38.04,38.0,38.04,6304.0,35.3091,35.337,35.2998,35.337,6304.0
2017-05-10 13:05:00,38.04,38.04,38.01,38.02,4200.0,35.337,35.337,35.3091,35.3184,4200.0
2017-05-10 13:10:00,38.01,38.01,38.0,38.0,1650.0,35.3091,35.3091,35.2998,35.2998,1650.0
2017-05-10 13:15:00,37.99,38.01,37.98,38.01,3200.0,35.2905,35.3091,35.2812,35.3091,3200.0
2017-05-10 13:20:00,38.01,38.02,38.0,38.0,5739.0,35.3091,35.3184,35.2998,35.2998,5739.0
2017-05-10 13:25:00,38.01,38.02,38.01,38.02,3884.0,35.3091,35.3184,35.3091,35.3184,3884.0
2017-05-10 13:30:00,38.02,38.02,38.01,38.01,2323.0,35.3184,35.3184,35.3091,35.3091,2323.0
2017-05-10 13:35:00,38.0,38.01,37.99,38.0,4300.0,35.2998,35.3091,35.2905,35.2998,4300.0
2017-05-10 13:40:00,38.0,38.01,37.99,37.99,8250.0,35.2998,35.3091,35.2905,35.2905,8250.0
2017-05-10 13:45:00,37.98,38.03,37.98,38.02,8750.0,35.2812,35.3277,35.2812,35.3184,8750.0
2017-05-10 13:50:00,38.02,38.03,38.01,38.03,3093.0,35.3184,35.3277,35.3091,35.3277,3093.0
2017-05-10 13:55:00,38.03,38.04,38.0,38.0,4755.0,35.3277,35.337,35.2998,35.2998,4755.0
2017-05-10 14:00:00,38.0,38.01,37.98,38.0,6011.0,35.2998,35.3091,35.2812,35.2998,6011.0
2017-05-10 14:05:00,37.99,38.01,37.98,38.01,9453.0,35.2905,35.3091,35.2812,35.3091,9453.0
2017-05-10 14:10:00,38.01,38.03,38.0,38.02,2963.0,35.3091,35.3277,35.2998,35.3184,2963.0
2017-05-10 14:15:00,38.03,38.04,38.03,38.04,4801.0,35.3277,35.337,35.3277,35.337,4801.0
2017-05-10 14:20:00,38.04,38.05,38.02,38.02,6700.0,35.337,35.3463,35.3184,35.3184,6700.0
2017-05-10 14:25:00,38.02,38.04,38.01,38.01,6500.0,35.3184,35.337,35.3091,35.3091,6500.0
2017-05-10 14:30:00,38.02,38.06,38.02,38.05,4400.0,35.3184,35.3555,35.3184,35.3463,4400.0
2017-05-10 14:35:00,38.06,38.06,38.05,38.06,3420.0,35.3555,35.3555,35.3463,35.3555,3420.0
2017-05-10 14:40:00,38.06,38.08,38.05,38.08,11415.0,35.3555,35.3741,35.3463,35.3741,11415.0
2017-05-10 14:45:00,38.07,38.09,38.06,38.09,5963.0,35.3648,35.3834,35.3555,35.3834,5963.0
2017-05-10 14:50:00,38.09,38.1,38.07,38.07,4833.0,35.3834,35.3927,35.3648,35.3648,4833.0
2017-05-10 14:55:00,38.08,38.08,38.06,38.07,3000.0,35.3741,35.3741,35.3555,35.3648,3000.0
2017-05-10 15:00:00,38.07,38.11,38.06,38.11,5216.0,35.3648,35.402,35.3555,35.402,5216.0
2017-05-10 15:05:00,38.11,38.11,38.08,38.1,33670.0,35.402,35.402,35.3741,35.3927,33670.0
2017-05-10 15:10:00,38.1,38.1,38.08,38.08,4799.0,35.3927,35.3927,35.3741,35.3741,4799.0
2017-05-10 15:15:00,38.08,38.09,38.07,38.08,3796.0,35.3741,35.3834,35.3648,35.3741,3796.0
2017-05-10 15:20:00,38.08,38.08,38.06,38.07,5137.0,35.3741,35.3741,35.3555,35.3648,5137.0
2017-05-10 15:25:00,38.07,38.07,38.05,38.05,2900.0,35.3648,35.3648,35.3463,35.3463,2900.0
2017-05-10 15:30:00,38.05,38.06,38.04,38.05,20074.0,35.3463,35.3555,35.337,35.3463,20074.0
2017-05-10 15:35:00,38.05,38.08,38.04,38.07,51335.0,35.3463,35.3741,35.337,35.3648,51335.0
2017-05-10 15:40:00,38.07,38.1,38.07,38.1,5832.0,35.3648,35.3927,35.3648,35.3927,5832.0
2017-05-10 15:45:00,38.09,38.1,38.08,38.1,24280.0,35.3834,35.3927,35.3741,35.3927,24280.0
2017-05-10 15:50:00,38.1,38.1,38.08,38.09,16940.0,35.3927,35.3927,35.3741,35.3834,16940.0
2017-05-10 15:55:00,38.09,38.11,38.09,38.1,135205.0,35.3834,35.402,35.3834,35.3927,135205.0
2017-05-11 09:30:00,37.93,38.04,37.92,37.98,17461.0,35.2348,35.337,35.2255,35.2812,17461.0
2017-05-11 09:35:00,37.98,37.98,37.84,37.85,17319.0,35.2812,35.2812,35.1512,35.1605,17319.0
2017-05-11 09:40:00,37.85,37.9,37.84,37.84,18534.0,35.1605,35.2069,35.1512,35.1512,18534.0
2017-05-11 09:45:00,37.84,37.84,37.79,37.79,8069.0,35.1512,35.1512,35.1047,35.1047,8069.0
2017-05-11 09:50:00,37.79,37.8,37.72,37.74,13750.0,35.1047,35.114,35.0397,35.0583,13750.0
2017-05-11 09:55:00,37.74,37.74,37.67,37.69,19604.0,35.0583,35.0583,34.9933,35.0118,19604.0
2017-05-11 10:00:00,37.68,37.72,37.66,37.67,6726.0,35.0025,35.0397,34.984,34.9933,6726.0
2017-05-11 10:05:00,37.67,37.69,37.64,37.69,6180.0,34.9933,35.0118,34.9654,35.0118,6180.0
2017-05-11 10:10:00,37.7,37.7,37.67,37.67,9395.0,35.0211,35.0211,34.9933,34.9933,9395.0
2017-05-11 10:15:00,37.68,37.71,37.67,37.67,4800.0,35.0025,35.0304,34.9933,34.9933,4800.0
2017-05-11 10:20:00,37.67,37.67,37.58,37.59,13031.0,34.9933,34.9933,34.9097,34.9189,13031.0
2017-05-11 10:25:00,37.6,37.65,37.59,37.64,6175.0,34.9282,34.9747,34.9189,34.9654,6175.0
2017-05-11 10:30:00,37.64,37.65,37.59,37.65,4195.0,34.9654,34.9747,34.9189,34.9747,4195.0
2017-05-11 10:35:00,37.66,37.68,37.65,37.67,4166.0,34.984,35.0025,34.9747,34.9933,4166.0
2017-05-11 10:40:00,37.67,37.71,37.67,37.71,3500.0,34.9933,35.0304,34.9933,35.0304,3500.0
2017-05-11 10:45:00,37.71,37.71,37.68,37.68,1065.0,35.0304,35.0304,35.0025,35.0025,1065.0
2017-05-11 10:50:00,37.66,37.67,37.65,37.66,3926.0,34.984,34.9933,34.9747,34.984,3926.0
2017-05-11 10:55:00,37.67,37.73,37.67,37.73,2400.0,34.9933,35.049,34.9933,35.049,2400.0
2017-05-11 11:00:00,37.73,37.77,37.73,37.77,5512.0,35.049,35.0862,35.049,35.0862,5512.0
2017-05-11 11:05:00,37.77,37.78,37.77,37.78,4146.0,35.0862,35.0954,35.0862,35.0954,4146.0
2017-05-11 11:10:00,37.79,37.8,37.77,37.79,25627.0,35.1047,35.114,35.0862,35.1047,25627.0
2017-05-11 11:15:00,37.79,37.83,37.78,37.8,8545.0,35.1047,35.1419,35.0954,35.114,8545.0
2017-05-11 11:20:00,37.81,37.84,37.81,37.84,2300.0,35.1233,35.1512,35.1233,35.1512,2300.0
2017-05-11 11:25:00,37.84,37.85,37.82,37.84,4164.0,35.1512,35.1605,35.1326,35.1512,4164.0
2017-05-11 11:30:00,37.84,37.86,37.83,37.84,4765.0,35.1512,35.1698,35.1419,35.1512,4765.0
2017-05-11 11:35:00,37.84,37.87,37.84,37.85,3100.0,35.1512,35.179,35.1512,35.1605,3100.0
2017-05-11 11:40:00,37.82,37.84,37.82,37.84,500.0,35.1326,35.1512,35.1326,35.1512,500.0
2017-05-11 11:45:00,37.83,37.84,37.83,37.84,2443.0,35.1419,35.1512,35.1419,35.1512,2443.0
2017-05-11 11:50:00,37.84,37.85,37.83,37.85,1300.0,35.1512,35.1605,35.1419,35.1605,1300.0
2017-05-11 11:55:00,37.86,37.88,37.85,37.87,8688.0,35.1698,35.1883,35.1605,35.179,8688.0
2017-05-11 12:00:00,37.88,37.88,37.84,37.84,23203.0,35.1883,35.1883,35.1512,35.1512,23203.0
2017-05-11 12:05:00,37.85,37.88,37.85,37.86,6405.0,35.1605,35.1883,35.1605,35.1698,6405.0
2017-05-11 12:10:00,37.86,37.86,37.83,37.84,20749.0,35.1698,35.1698,35.1419,35.1512,20749.0
2017-05-11 12:15:00,37.85,37.91,37.85,37.9,6400.0,35.1605,35.2162,35.1605,35.2069,6400.0
2017-05-11 12:20:00,37.91,37.91,37.9,37.9,2107.0,35.2162,35.2162,35.2069,35.2069,2107.0
2017-05-11 12:25:00,37.9,37.91,37.89,37.9,4941.0,35.2069,35.2162,35.1976,35.2069,4941.0
2017-05-11 12:30:00,37.91,37.91,37.89,37.91,3333.0,35.2162,35.2162,35.1976,35.2162,3333.0
2017-05-11 12:35:00,37.91,37.92,37.9,37.91,1863.0,35.2162,35.2255,35.2069,35.2162,1863.0
2017-05-11 12:40:00,37.91,37.91,37.9,37.9,2875.0,35.2162,35.2162,35.2069,35.2069,2875.0
2017-05-11 12:45:00,37.91,37.92,37.9,37.91,6306.0,35.2162,35.2255,35.2069,35.2162,6306.0
2017-05-11 12:50:00,37.91,37.91,37.88,37.89,3638.0,35.2162,35.2162,35.1883,35.1976,3638.0
2017-05-11 12:55:00,37.89,37.9,37.88,37.89,1600.0,35.1976,35.2069,35.1883,35.1976,1600.0
2017-05-11 13:00:00,37.89,37.91,37.88,37.91,3151.0,35.1976,35.2162,35.1883,35.2162,3151.0
2017-05-11 13:05:00,37.91,37.94,37.91,37.92,6233.0,35.2162,35.2441,35.2162,35.2255,6233.0
2017-05-11 13:10:00,37.92,37.93,37.92,37.93,1100.0,35.2255,35.2348,35.2255,35.2348,1100.0
2017-05-11 13:15:00,37.93,37.94,37.92,37.92,2600.0,35.2348,35.2441,35.2255,35.2255,2600.0
2017-05-11 13:20:00,37.92,37.93,37.91,37.92,3518.0,35.2255,35.2348,35.2162,35.2255,3518.0
2017-05-11 13:25:00,37.91,37.92,37.9,37.9,4311.0,35.2162,35.2255,35.2069,35.2069,4311.0
2017-05-11 13:30:00,37.9,37.91,37.9,37.9,600.0,35.2069,35.2162,35.2069,35.2069,600.0
2017-05-11 13:35:00,37.91,37.91,37.9,37.91,1600.0,35.2162,35.2162,35.2069,35.2162,1600.0
2017-05-11 13:40:00,37.91,37.94,37.91,37.94,2393.0,35.2162,35.2441,35.2162,35.2441,2393.0
2017-05-11 13:45:00,37.93,37.94,37.93,37.94,503.0,35.2348,35.2441,35.2348,35.2441,503.0
2017-05-11 13:50:00,37.94,37.97,37.94,37.95,1900.0,35.2441,35.2719,35.2441,35.2534,1900.0
2017-05-11 13:55:00,37.96,37.97,37.96,37.97,2500.0,35.2627,35.2719,35.2627,35.2719,2500.0
2017-05-11 14:00:00,37.97,37.97,37.96,37.97,4200.0,35.2719,35.2719,35.2627,35.2719,4200.0
2017-05-11 14:05:00,37.97,37.98,37.93,37.94,4824.0,35.2719,35.2812,35.2348,35.2441,4824.0
2017-05-11 14:10:00,37.93,37.93,37.9,37.93,3900.0,35.2348,35.2348,35.2069,35.2348,3900.0
2017-05-11 14:15:00,37.92,37.95,37.9,37.95,8052.0,35.2255,35.2534,35.2069,35.2534,8052.0
2017-05-11 14:20:00,37.96,37.97,37.94,37.95,6392.0,35.2627,35.2719,35.2441,35.2534,6392.0
2017-05-11 14:25:00,37.95,37.95,37.94,37.94,2800.0,35.2534,35.2534,35.2441,35.2441,2800.0
2017-05-11 14:30:00,37.94,37.94,37.93,37.94,3300.0,35.2441,35.2441,35.2348,35.2441,3300.0
2017-05-11 14:35:00,37.94,37.95,37.94,37.94,4600.0,35.2441,35.2534,35.2441,35.2441,4600.0
2017-05-11 14:40:00,37.94,37.96,37.94,37.95,6800.0,35.2441,35.2627,35.2441,35.2534,6800.0
2017-05-11 14:45:00,37.95,37.96,37.95,37.95,2100.0,35.2534,35.2627,35.2534,35.2534,2100.0
2017-05-11 14:50:00,37.95,37.96,37.93,37.94,18093.0,35.2534,35.2627,35.2348,35.2441,18093.0
2017-05-11 14:55:00,37.93,37.94,37.92,37.94,10872.0,35.2348,35.2441,35.2255,35.2441,10872.0
2017-05-11 15:00:00,37.95,37.95,37.94,37.95,19839.0,35.2534,35.2534,35.2441,35.2534,19839.0
2017-05-11 15:05:00,37.95,37.97,37.94,37.95,13819.0,35.2534,35.2719,35.2441,35.2534,13819.0
2017-05-11 15:10:00,37.95,37.98,37.94,37.98,4822.0,35.2534,35.2812,35.2441,35.2812,4822.0
2017-05-11 15:15:00,37.98,37.98,37.95,37.96,3587.0,35.2812,35.2812,35.2534,35.2627,3587.0
2017-05-11 15:20:00,37.96,37.97,37.94,37.95,4325.0,35.2627,35.2719,35.2441,35.2534,4325.0
2017-05-11 15:25:00,37.95,37.95,37.93,37.94,5100.0,35.2534,35.2534,35.2348,35.2441,5100.0
2017-05-11 15:30:00,37.94,37.96,37.93,37.95,5543.0,35.2441,35.2627,35.2348,35.2534,5543.0
2017-05-11 15:35:00,37.95,37.98,37.95,37.98,4966.0,35.2534,35.2812,35.2534,35.2812,4966.0
2017-05-11 15:40:00,37.98,37.99,37.96,37.99,15923.0,35.2812,35.2905,35.2627,35.2905,15923.0
2017-05-11 15:45:00,37.98,37.99,37.97,37.98,11003.0,35.2812,35.2905,35.2719,35.2812,11003.0
2017-05-11 15:50:00,37.97,37.98,37.95,37.96,18850.0,35.2719,35.2812,35.2534,35.2627,18850.0
2017-05-11 15:55:00,37.97,37.97,37.95,37.95,45456.0,35.2719,35.2719,35.2534,35.2534,45456.0
2017-05-12 09:30:00,37.85,37.88,37.71,37.72,38453.0,35.1605,35.1883,35.0304,35.0397,38453.0
2017-05-12 09:35:00,37.72,37.72,37.64,37.66,35617.0,35.0397,35.0397,34.9654,34.984,35617.0
2017-05-12 09:40:00,37.66,37.67,37.61,37.64,61121.0,34.984,34.9933,34.9375,34.9654,61121.0
2017-05-12 09:45:00,37.64,37.73,37.63,37.73,43766.0,34.9654,35.049,34.9561,35.049,43766.0
2017-05-12 09:50:00,37.73,37.75,37.69,37.72,52590.0,35.049,35.0676,35.0118,35.0397,52590.0
2017-05-12 09:55:00,37.73,37.73,37.71,37.71,12153.0,35.049,35.049,35.0304,35.0304,12153.0
2017-05-12 10:00:00,37.72,37.73,37.64,37.65,275388.0,35.0397,35.049,34.9654,34.9747,275388.0
2017-05-12 10:05:00,37.65,37.66,37.63,37.65,124745.0,34.9747,34.984,34.9561,34.9747,124745.0
2017-05-12 10:10:00,37.66,37.66,37.62,37.66,34431.0,34.984,34.984,34.9468,34.984,34431.0
2017-05-12 10:15:00,37.65,37.65,37.62,37.62,41373.0,34.9747,34.9747,34.9468,34.9468,41373.0
2017-05-12 10:20:00,37.62,37.69,37.62,37.67,53751.0,34.9468,35.0118,34.9468,34.9933,53751.0
2017-05-12 10:25:00,37.67,37.67,37.63,37.66,10278.0,34.9933,34.9933,34.9561,34.984,10278.0
2017-05-12 10:30:00,37.65,37.67,37.64,37.67,3300.0,34.9747,34.9933,34.9654,34.9933,3300.0
2017-05-12 10:35:00,37.67,37.71,37.67,37.69,5000.0,34.9933,35.0304,34.9933,35.0118,5000.0
2017-05-12 10:40:00,37.69,37.69,37.66,37.67,8468.0,35.0118,35.0118,34.984,34.9933,8468.0
2017-05-12 10:45:00,37.67,37.67,37.65,37.67,2500.0,34.9933,34.9933,34.9747,34.9933,2500.0
2017-05-12 10:50:00,37.67,37.67,37.64,37.64,4396.0,34.9933,34.9933,34.9654,34.9654,4396.0
2017-05-12 10:55:00,37.64,37.67,37.63,37.67,4651.0,34.9654,34.9933,34.9561,34.9933,4651.0
2017-05-12 11:00:00,37.67,37.68,37.66,37.68,3706.0,34.9933,35.0025,34.984,35.0025,3706.0
2017-05-12 11:05:00,37.69,37.73,37.69,37.73,3631.0,35.0118,35.049,35.0118,35.049,3631.0
2017-05-12 11:10:00,37.74,37.74,37.72,37.72,5600.0,35.0583,35.0583,35.0397,35.0397,5600.0
2017-05-12 11:15:00,37.71,37.71,37.69,37.7,3200.0,35.0304,35.0304,35.0118,35.0211,3200.0
2017-05-12 11:20:00,37.7,37.71,37.69,37.69,4014.0,35.0211,35.0304,35.0118,35.0118,4014.0
2017-05-12 11:25:00,37.7,37.7,37.68,37.68,2300.0,35.0211,35.0211,35.0025,35.0025,2300.0
2017-05-12 11:30:00,37.69,37.72,37.69,37.71,4800.0,35.0118,35.0397,35.0118,35.0304,4800.0
2017-05-12 11:35:00,37.71,37.73,37.69,37.7,5147.0,35.0304,35.049,35.0118,35.0211,5147.0
2017-05-12 11:40:00,37.7,37.7,37.67,37.67,3298.0,35.0211,35.0211,34.9933,34.9933,3298.0
2017-05-12 11:45:00,37.67,37.68,37.67,37.67,2600.0,34.9933,35.0025,34.9933,34.9933,2600.0
2017-05-12 11:50:00,37.66,37.67,37.66,37.67,2800.0,34.984,34.9933,34.984,34.9933,2800.0
2017-05-12 11:55:00,37.67,37.67,37.64,37.64,6462.0,34.9933,34.9933,34.9654,34.9654,6462.0
2017-05-12 12:00:00,37.64,37.64,37.62,37.62,71217.0,34.9654,34.9654,34.9468,34.9468,71217.0
2017-05-12 12:05:00,37.62,37.63,37.62,37.62,2900.0,34.9468,34.9561,34.9468,34.9468,2900.0
2017-05-12 12:10:00,37.62,37.63,37.61,37.63,2230.0,34.9468,34.9561,34.9375,34.9561,2230.0
2017-05-12 12:15:00,37.64,37.64,37.62,37.62,1500.0,34.9654,34.9654,34.9468,34.9468,1500.0
2017-05-12 12:20:00,37.63,37.63,37.61,37.62,1700.0,34.9561,34.9561,34.9375,34.9468,1700.0
2017-05-12 12:25:00,37.62,37.64,37.62,37.62,5895.0,34.9468,34.9654,34.9468,34.9468,5895.0
2017-05-12 12:30:00,37.62,37.64,37.61,37.64,5450.0,34.9468,34.9654,34.9375,34.9654,5450.0
2017-05-12 12:35:00,37.63,37.64,37.63,37.63,2700.0,34.9561,34.9654,34.9561,34.9561,2700.0
2017-05-12 12:40:00,37.64,37.66,37.64,37.66,1200.0,34.9654,34.984,34.9654,34.984,1200.0
2017-05-12 12:45:00,37.65,37.65,37.63,37.63,4007.0,34.9747,34.9747,34.9561,34.9561,4007.0
2017-05-12 12:50:00,37.64,37.64,37.62,37.63,5624.0,34.9654,34.9654,34.9468,34.9561,5624.0
2017-05-12 12:55:00,37.62,37.63,37.61,37.63,4300.0,34.9468,34.9561,34.9375,34.9561,4300.0
2017-05-12 13:00:00,37.63,37.63,37.61,37.62,4799.0,34.9561,34.9561,34.9375,34.9468,4799.0
2017-05-12 13:05:00,37.62,37.63,37.61,37.63,3404.0,34.9468,34.9561,34.9375,34.9561,3404.0
2017-05-12 13:10:00,37.62,37.64,37.62,37.64,1907.0,34.9468,34.9654,34.9468,34.9654,1907.0
2017-05-12 13:15:00,37.65,37.66,37.65,37.65,3634.0,34.9747,34.984,34.9747,34.9747,3634.0
2017-05-12 13:20:00,37.65,37.65,37.64,37.65,4773.0,34.9747,34.9747,34.9654,34.9747,4773.0
2017-05-12 13:25:00,37.64,37.65,37.64,37.65,2815.0,34.9654,34.9747,34.9654,34.9747,2815.0
2017-05-12 13:30:00,37.64,37.64,37.62,37.62,1900.0,34.9654,34.9654,34.9468,34.9468,1900.0
2017-05-12 13:35:00,37.63,37.63,37.62,37.63,950.0,34.9561,34.9561,34.9468,34.9561,950.0
2017-05-12 13:40:00,37.63,37.63,37.62,37.63,4425.0,34.9561,34.9561,34.9468,34.9561,4425.0
2017-05-12 13:45:00,37.63,37.64,37.61,37.62,4344.0,34.9561,34.9654,34.9375,34.9468,4344.0
2017-05-12 13:50:00,37.62,37.63,37.62,37.63,3936.0,34.9468,34.9561,34.9468,34.9561,3936.0
2017-05-12 13:55:00,37.63,37.63,37.61,37.63,2892.0,34.9561,34.9561,34.9375,34.9561,2892.0
2017-05-12 14:00:00,37.63,37.63,37.62,37.62,2700.0,34.9561,34.9561,34.9468,34.9468,2700.0
2017-05-12 14:05:00,37.62,37.62,37.6,37.6,4082.0,34.9468,34.9468,34.9282,34.9282,4082.0
2017-05-12 14:10:00,37.6,37.62,37.6,37.62,1400.0,34.9282,34.9468,34.9282,34.9468,1400.0
2017-05-12 14:15:00,37.62,37.63,37.61,37.61,4173.0,34.9468,34.9561,34.9375,34.9375,4173.0
2017-05-12 14:20:00,37.6,37.61,37.59,37.59,2078.0,34.9282,34.9375,34.9189,34.9189,2078.0
2017-05-12 14:25:00,37.59,37.61,37.59,37.6,2201.0,34.9189,34.9375,34.9189,34.9282,2201.0
2017-05-12 14:30:00,37.6,37.61,37.59,37.61,5172.0,34.9282,34.9375,34.9189,34.9375,5172.0
2017-05-12 14:35:00,37.61,37.61,37.59,37.59,3700.0,34.9375,34.9375,34.9189,34.9189,3700.0
2017-05-12 14:40:00,37.59,37.62,37.59,37.61,3175.0,34.9189,34.9468,34.9189,34.9375,3175.0
2017-05-12 14:45:00,37.61,37.63,37.61,37.61,4229.0,34.9375,34.9561,34.9375,34.9375,4229.0
2017-05-12 14:50:00,37.61,37.64,37.61,37.64,2501.0,34.9375,34.9654,34.9375,34.9654,2501.0
2017-05-12 14:55:00,37.64,37.65,37.63,37.63,10031.0,34.9654,34.9747,34.9561,34.9561,10031.0
2017-05-12 15:00:00,37.64,37.64,37.63,37.64,3300.0,34.9654,34.9654,34.9561,34.9654,3300.0
2017-05-12 15:05:00,37.64,37.65,37.62,37.64,8678.0,34.9654,34.9747,34.9468,34.9654,8678.0
2017-05-12 15:10:00,37.64,37.64,37.61,37.62,3870.0,34.9654,34.9654,34.9375,34.9468,3870.0
2017-05-12 15:15:00,37.62,37.64,37.61,37.62,6092.0,34.9468,34.9654,34.9375,34.9468,6092.0
2017-05-12 15:20:00,37.63,37.63,37.62,37.63,8713.0,34.9561,34.9561,34.9468,34.9561,8713.0
2017-05-12 15:25:00,37.63,37.63,37.61,37.63,5450.0,34.9561,34.9561,34.9375,34.9561,5450.0
2017-05-12 15:30:00,37.63,37.63,37.61,37.62,15762.0,34.9561,34.9561,34.9375,34.9468,15762.0
2017-05-12 15:35:00,37.63,37.63,37.62,37.63,13506.0,34.9561,34.9561,34.9468,34.9561,13506.0
2017-05-12 15:40:00,37.64,37.66,37.63,37.64,34146.0,34.9654,34.984,34.9561,34.9654,34146.0
2017-05-12 15:45:00,37.63,37.63,37.6,37.63,22612.0,34.9561,34.9561,34.9282,34.9561,22612.0
2017-05-12 15:50:00,37.63,37.63,37.6,37.61,25311.0,34.9561,34.9561,34.9282,34.9375,25311.0
2017-05-12 15:55:00,37.61,37.62,37.59,37.61,100848.0,34.9375,34.9468,34.9189,34.9375,100848.0
2017-05-15 09:30:00,37.7,37.85,37.69,37.78,74192.0,35.0211,35.1605,35.0118,35.0954,74192.0
2017-05-15 09:35:00,37.79,37.85,37.79,37.81,32725.0,35.1047,35.1605,35.1047,35.1233,32725.0
2017-05-15 09:40:00,37.81,37.85,37.81,37.84,12188.0,35.1233,35.1605,35.1233,35.1512,12188.0
2017-05-15 09:45:00,37.83,37.88,37.83,37.86,16550.0,35.1419,35.1883,35.1419,35.1698,16550.0
2017-05-15 09:50:00,37.87,37.93,37.87,37.93,13468.0,35.179,35.2348,35.179,35.2348,13468.0
2017-05-15 09:55:00,37.93,37.95,37.93,37.94,6675.0,35.2348,35.2534,35.2348,35.2441,6675.0
2017-05-15 10:00:00,37.94,38.0,37.94,37.98,83959.0,35.2441,35.2998,35.2441,35.2812,83959.0
2017-05-15 10:05:00,37.98,37.99,37.96,37.99,7259.0,35.2812,35.2905,35.2627,35.2905,7259.0
2017-05-15 10:10:00,38.0,38.02,37.95,38.02,9554.0,35.2998,35.3184,35.2534,35.3184,9554.0
2017-05-15 10:15:00,38.02,38.03,38.0,38.0,6666.0,35.3184,35.3277,35.2998,35.2998,6666.0
2017-05-15 10:20:00,38.01,38.04,38.0,38.03,12600.0,35.3091,35.337,35.2998,35.3277,12600.0
2017-05-15 10:25:00,38.04,38.04,38.0,38.01,7454.0,35.337,35.337,35.2998,35.3091,7454.0
2017-05-15 10:30:00,38.01,38.04,37.98,38.04,32701.0,35.3091,35.337,35.2812,35.337,32701.0
2017-05-15 10:35:00,38.03,38.05,38.01,38.04,7038.0,35.3277,35.3463,35.3091,35.337,7038.0
2017-05-15 10:40:00,38.04,38.04,38.02,38.03,4200.0,35.337,35.337,35.3184,35.3277,4200.0
2017-05-15 10:45:00,38.03,38.03,38.01,38.01,4210.0,35.3277,35.3277,35.3091,35.3091,4210.0
2017-05-15 10:50:00,38.01,38.06,37.99,38.03,42187.0,35.3091,35.3555,35.2905,35.3277,42187.0
2017-05-15 10:55:00,38.03,38.03,38.02,38.03,5030.0,35.3277,35.3277,35.3184,35.3277,5030.0
2017-05-15 11:00:00,38.04,38.05,38.03,38.05,4003.0,35.337,35.3463,35.3277,35.3463,4003.0
2017-05-15 11:05:00,38.06,38.1,38.06,38.1,9160.0,35.3555,35.3927,35.3555,35.3927,9160.0
2017-05-15 11:10:00,38.1,38.11,38.06,38.06,77619.0,35.3927,35.402,35.3555,35.3555,77619.0
2017-05-15 11:15:00,38.05,38.07,38.05,38.06,40477.0,35.3463,35.3648,35.3463,35.3555,40477.0
2017-05-15 11:20:00,38.06,38.06,38.01,38.02,6026.0,35.3555,35.3555,35.3091,35.3184,6026.0
2017-05-15 11:25:00,38.02,38.03,38.01,38.03,4825.0,35.3184,35.3277,35.3091,35.3277,4825.0
2017-05-15 11:30:00,38.03,38.03,38.0,38.0,3700.0,35.3277,35.3277,35.2998,35.2998,3700.0
2017-05-15 11:35:00,38.01,38.02,37.99,38.02,4545.0,35.3091,35.3184,35.2905,35.3184,4545.0
2017-05-15 11:40:00,38.01,38.01,38.0,38.0,2219.0,35.3091,35.3091,35.2998,35.2998,2219.0
2017-05-15 11:45:00,38.01,38.01,37.98,37.98,1500.0,35.3091,35.3091,35.2812,35.2812,1500.0
2017-05-15 11:50:00,37.98,37.99,37.97,37.98,4431.0,35.2812,35.2905,35.2719,35.2812,4431.0
2017-05-15 11:55:00,37.99,37.99,37.99,37.99,1355.0,35.2905,35.2905,35.2905,35.2905,1355.0
2017-05-15 12:00:00,37.99,38.0,37.98,37.99,2332.0,35.2905,35.2998,35.2812,35.2905,2332.0
2017-05-15 12:05:00,37.98,37.99,37.98,37.98,1600.0,35.2812,35.2905,35.2812,35.2812,1600.0
2017-05-15 12:10:00,37.98,38.0,37.97,37.97,4281.0,35.2812,35.2998,35.2719,35.2719,4281.0
2017-05-15 12:15:00,37.97,37.97,37.96,37.97,6408.0,35.2719,35.2719,35.2627,35.2719,6408.0
2017-05-15 12:20:00,37.97,38.0,37.97,37.99,2757.0,35.2719,35.2998,35.2719,35.2905,2757.0
2017-05-15 12:25:00,38.0,38.0,37.98,38.0,3478.0,35.2998,35.2998,35.2812,35.2998,3478.0
2017-05-15 12:30:00,37.99,38.0,37.99,37.99,500.0,35.2905,35.2998,35.2905,35.2905,500.0
2017-05-15 12:35:00,37.99,37.99,37.97,37.99,4000.0,35.2905,35.2905,35.2719,35.2905,4000.0
2017-05-15 12:40:00,38.0,38.0,38.0,38.0,2900.0,35.2998,35.2998,35.2998,35.2998,2900.0
2017-05-15 12:45:00,38.0,38.02,38.0,38.02,14424.0,35.2998,35.3184,35.2998,35.3184,14424.0
2017-05-15 12:50:00,38.02,38.03,38.01,38.02,3213.0,35.3184,35.3277,35.3091,35.3184,3213.0
2017-05-15 12:55:00,38.01,38.03,38.0,38.02,4921.0,35.3091,35.3277,35.2998,35.3184,4921.0
2017-05-15 13:00:00,38.02,38.03,38.01,38.02,8038.0,35.3184,35.3277,35.3091,35.3184,8038.0
2017-05-15 13:05:00,38.03,38.04,38.02,38.04,5615.0,35.3277,35.337,35.3184,35.337,5615.0
2017-05-15 13:10:00,38.04,38.05,38.04,38.05,2800.0,35.337,35.3463,35.337,35.3463,2800.0
2017-05-15 13:15:00,38.05,38.05,38.03,38.04,6319.0,35.3463,35.3463,35.3277,35.337,6319.0
2017-05-15 13:20:00,38.04,38.05,38.03,38.05,5456.0,35.337,35.3463,35.3277,35.3463,5456.0
2017-05-15 13:25:00,38.04,38.05,38.03,38.04,6189.0,35.337,35.3463,35.3277,35.337,6189.0
2017-05-15 13:30:00,38.05,38.06,38.04,38.04,13881.0,35.3463,35.3555,35.337,35.337,13881.0
2017-05-15 13:35:00,38.04,38.05,38.04,38.05,1932.0,35.337,35.3463,35.337,35.3463,1932.0
2017-05-15 13:40:00,38.04,38.05,38.03,38.04,2154.0,35.337,35.3463,35.3277,35.337,2154.0
2017-05-15 13:45:00,38.04,38.06,38.03,38.04,2750.0,35.337,35.3555,35.3277,35.337,2750.0
2017-05-15 13:50:00,38.05,38.05,38.04,38.04,341.0,35.3463,35.3463,35.337,35.337,341.0
2017-05-15 13:55:00,38.05,38.05,38.02,38.02,4816.0,35.3463,35.3463,35.3184,35.3184,4816.0
2017-05-15 14:00:00,38.04,38.04,38.02,38.03,2150.0,35.337,35.337,35.3184,35.3277,2150.0
2017-05-15 14:05:00,38.02,38.05,38.02,38.04,4090.0,35.3184,35.3463,35.3184,35.337,4090.0
2017-05-15 14:10:00,38.03,38.04,38.01,38.02,2950.0,35.3277,35.337,35.3091,35.3184,2950.0
2017-05-15 14:15:00,38.02,38.02,38.0,38.01,6267.0,35.3184,35.3184,35.2998,35.3091,6267.0
2017-05-15 14:20:00,38.01,38.01,37.99,37.99,1925.0,35.3091,35.3091,35.2905,35.2905,1925.0
2017-05-15 14:25:00,37.99,37.99,37.94,37.94,9969.0,35.2905,35.2905,35.2441,35.2441,9969.0
2017-05-15 14:30:00,37.94,37.96,37.93,37.94,3703.0,35.2441,35.2627,35.2348,35.2441,3703.0
2017-05-15 14:35:00,37.93,37.95,37.93,37.95,3800.0,35.2348,35.2534,35.2348,35.2534,3800.0
2017-05-15 14:40:00,37.95,37.97,37.95,37.96,7080.0,35.2534,35.2719,35.2534,35.2627,7080.0
2017-05-15 14:45:00,37.97,37.99,37.96,37.97,7571.0,35.2719,35.2905,35.2627,35.2719,7571.0
2017-05-15 14:50:00,37.97,37.97,37.95,37.95,19087.0,35.2719,35.2719,35.2534,35.2534,19087.0
2017-05-15 14:55:00,37.95,37.95,37.93,37.94,3924.0,35.2534,35.2534,35.2348,35.2441,3924.0
2017-05-15 15:00:00,37.95,37.98,37.94,37.96,5429.0,35.2534,35.2812,35.2441,35.2627,5429.0
2017-05-15 15:05:00,37.96,37.98,37.96,37.97,2500.0,35.2627,35.2812,35.2627,35.2719,2500.0
2017-05-15 15:10:00,37.97,37.99,37.97,37.98,6293.0,35.2719,35.2905,35.2719,35.2812,6293.0
2017-05-15 15:15:00,37.97,37.98,37.96,37.96,7171.0,35.2719,35.2812,35.2627,35.2627,7171.0
2017-05-15 15:20:00,37.96,37.99,37.95,37.99,5210.0,35.2627,35.2905,35.2534,35.2905,5210.0
2017-05-15 15:25:00,37.99,38.0,37.97,37.98,10529.0,35.2905,35.2998,35.2719,35.2812,10529.0
2017-05-15 15:30:00,37.98,38.02,37.97,38.01,27933.0,35.2812,35.3184,35.2719,35.3091,27933.0
2017-05-15 15:35:00,38.01,38.01,37.98,37.98,12990.0,35.3091,35.3091,35.2812,35.2812,12990.0
2017-05-15 15:40:00,37.99,37.99,37.98,37.98,15265.0,35.2905,35.2905,35.2812,35.2812,15265.0
2017-05-15 15:45:00,37.98,38.04,37.98,38.04,30544.0,35.2812,35.337,35.2812,35.337,30544.0
2017-05-15 15:50:00,38.04,38.06,38.03,38.04,25573.0,35.337,35.3555,35.3277,35.337,25573.0
2017-05-15 15:55:00,38.04,38.04,38.01,38.02,185019.0,35.337,35.337,35.3091,35.3184,185019.0
2017-05-16 09:30:00,38.11,38.14,38.05,38.09,17743.0,35.402,35.4299,35.3463,35.3834,17743.0
2017-05-16 09:35:00,38.09,38.09,37.98,37.98,10645.0,35.3834,35.3834,35.2812,35.2812,10645.0
2017-05-16 09:40:00,37.98,38.03,37.96,38.02,4600.0,35.2812,35.3277,35.2627,35.3184,4600.0
2017-05-16 09:45:00,38.01,38.01,37.97,37.98,66106.0,35.3091,35.3091,35.2719,35.2812,66106.0
2017-05-16 09:50:00,37.98,37.98,37.96,37.97,14705.0,35.2812,35.2812,35.2627,35.2719,14705.0
2017-05-16 09:55:00,37.97,37.98,37.94,37.95,15395.0,35.2719,35.2812,35.2441,35.2534,15395.0
2017-05-16 10:00:00,37.95,37.97,37.93,37.96,38025.0,35.2534,35.2719,35.2348,35.2627,38025.0
2017-05-16 10:05:00,37.97,38.02,37.97,38.01,10760.0,35.2719,35.3184,35.2719,35.3091,10760.0
2017-05-16 10:10:00,38.01,38.04,37.99,37.99,7745.0,35.3091,35.337,35.2905,35.2905,7745.0
2017-05-16 10:15:00,37.99,38.02,37.97,38.01,5916.0,35.2905,35.3184,35.2719,35.3091,5916.0
2017-05-16 10:20:00,38.01,38.01,37.94,37.94,9670.0,35.3091,35.3091,35.2441,35.2441,9670.0
2017-05-16 10:25:00,37.94,37.95,37.89,37.91,6931.0,35.2441,35.2534,35.1976,35.2162,6931.0
2017-05-16 10:30:00,37.92,37.92,37.88,37.9,3008.0,35.2255,35.2255,35.1883,35.2069,3008.0
2017-05-16 10:35:00,37.9,37.9,37.86,37.87,5889.0,35.2069,35.2069,35.1698,35.179,5889.0
2017-05-16 10:40:00,37.87,37.87,37.81,37.82,8747.0,35.179,35.179,35.1233,35.1326,8747.0
2017-05-16 10:45:00,37.82,37.83,37.81,37.81,3620.0,35.1326,35.1419,35.1233,35.1233,3620.0
2017-05-16 10:50:00,37.81,37.87,37.81,37.85,33965.0,35.1233,35.179,35.1233,35.1605,33965.0
2017-05-16 10:55:00,37.85,37.88,37.84,37.88,9830.0,35.1605,35.1883,35.1512,35.1883,9830.0
2017-05-16 11:00:00,37.87,37.9,37.83,37.88,40826.0,35.179,35.2069,35.1419,35.1883,40826.0
2017-05-16 11:05:00,37.88,37.92,37.88,37.91,14752.0,35.1883,35.2255,35.1883,35.2162,14752.0
2017-05-16 11:10:00,37.91,37.93,37.91,37.93,6558.0,35.2162,35.2348,35.2162,35.2348,6558.0
2017-05-16 11:15:00,37.93,37.93,37.9,37.9,21769.0,35.2348,35.2348,35.2069,35.2069,21769.0
2017-05-16 11:20:00,37.9,37.93,37.9,37.93,42555.0,35.2069,35.2348,35.2069,35.2348,42555.0
2017-05-16 11:25:00,37.93,37.93,37.9,37.9,7120.0,35.2348,35.2348,35.2069,35.2069,7120.0
2017-05-16 11:30:00,37.9,37.9,37.85,37.85,4705.0,35.2069,35.2069,35.1605,35.1605,4705.0
2017-05-16 11:35:00,37.86,37.87,37.84,37.87,10342.0,35.1698,35.179,35.1512,35.179,10342.0
2017-05-16 11:40:00,37.87,37.88,37.85,37.86,5838.0,35.179,35.1883,35.1605,35.1698,5838.0
2017-05-16 11:45:00,37.85,37.88,37.84,37.88,3455.0,35.1605,35.1883,35.1512,35.1883,3455.0
2017-05-16 11:50:00,37.89,37.92,37.89,37.92,7310.0,35.1976,35.2255,35.1976,35.2255,7310.0
2017-05-16 11:55:00,37.92,37.93,37.9,37.9,3465.0,35.2255,35.2348,35.2069,35.2069,3465.0
2017-05-16 12:00:00,37.9,37.9,37.88,37.88,7808.0,35.2069,35.2069,35.1883,35.1883,7808.0
2017-05-16 12:05:00,37.88,37.9,37.88,37.89,9009.0,35.1883,35.2069,35.1883,35.1976,9009.0
2017-05-16 12:10:00,37.89,37.92,37.89,37.91,17380.0,35.1976,35.2255,35.1976,35.2162,17380.0
2017-05-16 12:15:00,37.91,37.93,37.91,37.93,8150.0,35.2162,35.2348,35.2162,35.2348,8150.0
2017-05-16 12:20:00,37.93,37.94,37.93,37.93,27535.0,35.2348,35.2441,35.2348,35.2348,27535.0
2017-05-16 12:25:00,37.92,37.96,37.92,37.95,13692.0,35.2255,35.2627,35.2255,35.2534,13692.0
2017-05-16 12:30:00,37.95,37.96,37.93,37.95,30620.0,35.2534,35.2627,35.2348,35.2534,30620.0
2017-05-16 12:35:00,37.95,37.96,37.95,37.96,3821.0,35.2534,35.2627,35.2534,35.2627,3821.0
2017-05-16 12:40:00,37.96,37.96,37.95,37.95,2935.0,35.2627,35.2627,35.2534,35.2534,2935.0
2017-05-16 12:45:00,37.96,37.97,37.94,37.96,3116.0,35.2627,35.2719,35.2441,35.2627,3116.0
2017-05-16 12:50:00,37.97,37.97,37.96,37.97,32633.0,35.2719,35.2719,35.2627,35.2719,32633.0
2017-05-16 12:55:00,37.97,37.99,37.97,37.98,6390.0,35.2719,35.2905,35.2719,35.2812,6390.0
2017-05-16 13:00:00,37.98,37.99,37.96,37.97,5955.0,35.2812,35.2905,35.2627,35.2719,5955.0
2017-05-16 13:05:00,37.97,37.98,37.95,37.98,5176.0,35.2719,35.2812,35.2534,35.2812,5176.0
2017-05-16 13:10:00,37.98,37.98,37.97,37.98,4694.0,35.2812,35.2812,35.2719,35.2812,4694.0
2017-05-16 13:15:00,37.98,37.98,37.96,37.96,4545.0,35.2812,35.2812,35.2627,35.2627,4545.0
2017-05-16 13:20:00,37.95,37.95,37.94,37.94,8774.0,35.2534,35.2534,35.2441,35.2441,8774.0
2017-05-16 13:25:00,37.94,37.94,37.93,37.93,5600.0,35.2441,35.2441,35.2348,35.2348,5600.0
2017-05-16 13:30:00,37.94,37.95,37.94,37.94,22857.0,35.2441,35.2534,35.2441,35.2441,22857.0
2017-05-16 13:35:00,37.94,37.95,37.94,37.95,5150.0,35.2441,35.2534,35.2441,35.2534,5150.0
2017-05-16 13:40:00,37.95,37.98,37.94,37.97,34377.0,35.2534,35.2812,35.2441,35.2719,34377.0
2017-05-16 13:45:00,37.97,37.99,37.96,37.98,14286.0,35.2719,35.2905,35.2627,35.2812,14286.0
2017-05-16 13:50:00,37.98,37.98,37.95,37.97,11329.0,35.2812,35.2812,35.2534,35.2719,11329.0
2017-05-16 13:55:00,37.98,37.98,37.93,37.94,5950.0,35.2812,35.2812,35.2348,35.2441,5950.0
2017-05-16 14:00:00,37.94,37.96,37.94,37.95,7346.0,35.2441,35.2627,35.2441,35.2534,7346.0
2017-05-16 14:05:00,37.95,37.96,37.93,37.93,7080.0,35.2534,35.2627,35.2348,35.2348,7080.0
2017-05-16 14:10:00,37.94,37.95,37.93,37.94,10370.0,35.2441,35.2534,35.2348,35.2441,10370.0
2017-05-16 14:15:00,37.94,37.95,37.94,37.95,4083.0,35.2441,35.2534,35.2441,35.2534,4083.0
2017-05-16 14:20:00,37.94,37.95,37.92,37.92,9003.0,35.2441,35.2534,35.2255,35.2255,9003.0
2017-05-16 14:25:00,37.92,37.92,37.89,37.91,24284.0,35.2255,35.2255,35.1976,35.2162,24284.0
2017-05-16 14:30:00,37.92,37.95,37.92,37.94,8085.0,35.2255,35.2534,35.2255,35.2441,8085.0
2017-05-16 14:35:00,37.93,37.93,37.92,37.92,4114.0,35.2348,35.2348,35.2255,35.2255,4114.0
2017-05-16 14:40:00,37.93,37.94,37.91,37.91,9794.0,35.2348,35.2441,35.2162,35.2162,9794.0
2017-05-16 14:45:00,37.91,37.94,37.91,37.93,20714.0,35.2162,35.2441,35.2162,35.2348,20714.0
2017-05-16 14:50:00,37.94,37.94,37.91,37.93,18145.0,35.2441,35.2441,35.2162,35.2348,18145.0
2017-05-16 14:55:00,37.92,37.93,37.9,37.91,4800.0,35.2255,35.2348,35.2069,35.2162,4800.0
2017-05-16 15:00:00,37.91,37.94,37.9,37.94,5293.0,35.2162,35.2441,35.2069,35.2441,5293.0
2017-05-16 15:05:00,37.93,37.95,37.92,37.93,4689.0,35.2348,35.2534,35.2255,35.2348,4689.0
2017-05-16 15:10:00,37.93,37.93,37.91,37.93,5219.0,35.2348,35.2348,35.2162,35.2348,5219.0
2017-05-16 15:15:00,37.93,37.93,37.92,37.93,5600.0,35.2348,35.2348,35.2255,35.2348,5600.0
2017-05-16 15:20:00,37.92,37.94,37.92,37.92,16089.0,35.2255,35.2441,35.2255,35.2255,16089.0
2017-05-16 15:25:00,37.93,37.93,37.91,37.92,6134.0,35.2348,35.2348,35.2162,35.2255,6134.0
2017-05-16 15:30:00,37.92,37.95,37.92,37.93,6714.0,35.2255,35.2534,35.2255,35.2348,6714.0
2017-05-16 15:35:00,37.93,37.95,37.93,37.93,11187.0,35.2348,35.2534,35.2348,35.2348,11187.0
2017-05-16 15:40:00,37.94,37.95,37.93,37.94,6788.0,35.2441,35.2534,35.2348,35.2441,6788.0
2017-05-16 15:45:00,37.93,37.94,37.93,37.93,10830.0,35.2348,35.2441,35.2348,35.2348,10830.0
2017-05-16 15:50:00,37.94,37.94,37.92,37.93,13524.0,35.2441,35.2441,35.2255,35.2348,13524.0
2017-05-16 15:55:00,37.93,37.95,37.93,37.95,67464.0,35.2348,35.2534,35.2348,35.2534,67464.0
2017-05-17 09:30:00,37.6,37.71,37.5,37.69,89827.0,34.9282,35.0304,34.8353,35.0118,89827.0
2017-05-17 09:35:00,37.69,37.74,37.66,37.7,56415.0,35.0118,35.0583,34.984,35.0211,56415.0
2017-05-17 09:40:00,37.71,37.71,37.61,37.63,18457.0,35.0304,35.0304,34.9375,34.9561,18457.0
2017-05-17 09:45:00,37.62,37.62,37.53,37.56,18865.0,34.9468,34.9468,34.8632,34.8911,18865.0
2017-05-17 09:50:00,37.55,37.55,37.51,37.51,11512.0,34.8818,34.8818,34.8446,34.8446,11512.0
2017-05-17 09:55:00,37.5,37.5,37.42,37.43,28378.0,34.8353,34.8353,34.761,34.7703,28378.0
2017-05-17 10:00:00,37.43,37.47,37.42,37.45,13474.0,34.7703,34.8075,34.761,34.7889,13474.0
2017-05-17 10:05:00,37.45,37.52,37.41,37.51,23255.0,34.7889,34.8539,34.7517,34.8446,23255.0
2017-05-17 10:10:00,37.52,37.53,37.47,37.48,22912.0,34.8539,34.8632,34.8075,34.8168,22912.0
2017-05-17 10:15:00,37.48,37.56,37.48,37.54,23343.0,34.8168,34.8911,34.8168,34.8725,23343.0
2017-05-17 10:20:00,37.54,37.55,37.49,37.51,23566.0,34.8725,34.8818,34.826,34.8446,23566.0
2017-05-17 10:25:00,37.5,37.51,37.47,37.5,29335.0,34.8353,34.8446,34.8075,34.8353,29335.0
2017-05-17 10:30:00,37.49,37.54,37.48,37.48,31875.0,34.826,34.8725,34.8168,34.8168,31875.0
2017-05-17 10:35:00,37.46,37.49,37.44,37.46,12415.0,34.7982,34.826,34.7796,34.7982,12415.0
2017-05-17 10:40:00,37.46,37.5,37.46,37.5,21530.0,34.7982,34.8353,34.7982,34.8353,21530.0
2017-05-17 10:45:00,37.5,37.51,37.48,37.49,3749.0,34.8353,34.8446,34.8168,34.826,3749.0
2017-05-17 10:50:00,37.48,37.5,37.46,37.46,12339.0,34.8168,34.8353,34.7982,34.7982,12339.0
2017-05-17 10:55:00,37.46,37.49,37.45,37.47,15845.0,34.7982,34.826,34.7889,34.8075,15845.0
2017-05-17 11:00:00,37.48,37.49,37.43,37.44,9314.0,34.8168,34.826,34.7703,34.7796,9314.0
2017-05-17 11:05:00,37.45,37.46,37.43,37.43,14438.0,34.7889,34.7982,34.7703,34.7703,14438.0
2017-05-17 11:10:00,37.44,37.48,37.43,37.47,22414.0,34.7796,34.8168,34.7703,34.8075,22414.0
2017-05-17 11:15:00,37.47,37.52,37.46,37.51,52291.0,34.8075,34.8539,34.7982,34.8446,52291.0
2017-05-17 11:20:00,37.5,37.52,37.48,37.48,18700.0,34.8353,34.8539,34.8168,34.8168,18700.0
2017-05-17 11:25:00,37.48,37.51,37.48,37.49,14981.0,34.8168,34.8446,34.8168,34.826,14981.0
2017-05-17 11:30:00,37.5,37.52,37.46,37.48,24479.0,34.8353,34.8539,34.7982,34.8168,24479.0
2017-05-17 11:35:00,37.47,37.52,37.47,37.51,11080.0,34.8075,34.8539,34.8075,34.8446,11080.0
2017-05-17 11:40:00,37.52,37.55,37.51,37.52,9800.0,34.8539,34.8818,34.8446,34.8539,9800.0
2017-05-17 11:45:00,37.52,37.54,37.51,37.52,8286.0,34.8539,34.8725,34.8446,34.8539,8286.0
2017-05-17 11:50:00,37.52,37.54,37.5,37.51,9220.0,34.8539,34.8725,34.8353,34.8446,9220.0
2017-05-17 11:55:00,37.5,37.57,37.5,37.56,12042.0,34.8353,34.9004,34.8353,34.8911,12042.0
2017-05-17 12:00:00,37.55,37.55,37.52,37.52,5700.0,34.8818,34.8818,34.8539,34.8539,5700.0
2017-05-17 12:05:00,37.52,37.53,37.51,37.52,28501.0,34.8539,34.8632,34.8446,34.8539,28501.0
2017-05-17 12:10:00,37.51,37.52,37.5,37.52,26270.0,34.8446,34.8539,34.8353,34.8539,26270.0
2017-05-17 12:15:00,37.51,37.52,37.5,37.52,8293.0,34.8446,34.8539,34.8353,34.8539,8293.0
2017-05-17 12:20:00,37.51,37.53,37.5,37.52,13650.0,34.8446,34.8632,34.8353,34.8539,13650.0
2017-05-17 12:25:00,37.52,37.53,37.5,37.5,10960.0,34.8539,34.8632,34.8353,34.8353,10960.0
2017-05-17 12:30:00,37.5,37.51,37.48,37.5,55975.0,34.8353,34.8446,34.8168,34.8353,55975.0
2017-05-17 12:35:00,37.5,37.55,37.5,37.54,22117.0,34.8353,34.8818,34.8353,34.8725,22117.0
2017-05-17 12:40:00,37.54,37.56,37.53,37.55,14350.0,34.8725,34.8911,34.8632,34.8818,14350.0
2017-05-17 12:45:00,37.55,37.57,37.54,37.55,7273.0,34.8818,34.9004,34.8725,34.8818,7273.0
2017-05-17 12:50:00,37.55,37.56,37.54,37.55,7016.0,34.8818,34.8911,34.8725,34.8818,7016.0
2017-05-17 12:55:00,37.55,37.56,37.54,37.55,6722.0,34.8818,34.8911,34.8725,34.8818,6722.0
2017-05-17 13:00:00,37.56,37.56,37.52,37.53,20573.0,34.8911,34.8911,34.8539,34.8632,20573.0
2017-05-17 13:05:00,37.53,37.53,37.51,37.53,10700.0,34.8632,34.8632,34.8446,34.8632,10700.0
2017-05-17 13:10:00,37.53,37.54,37.52,37.53,11803.0,34.8632,34.8725,34.8539,34.8632,11803.0
2017-05-17 13:15:00,37.53,37.55,37.51,37.52,18637.0,34.8632,34.8818,34.8446,34.8539,18637.0
2017-05-17 13:20:00,37.52,37.55,37.5,37.54,10468.0,34.8539,34.8818,34.8353,34.8725,10468.0
2017-05-17 13:25:00,37.52,37.55,37.51,37.54,9633.0,34.8539,34.8818,34.8446,34.8725,9633.0
2017-05-17 13:30:00,37.54,37.59,37.53,37.58,12426.0,34.8725,34.9189,34.8632,34.9097,12426.0
2017-05-17 13:35:00,37.58,37.58,37.55,37.56,16204.0,34.9097,34.9097,34.8818,34.8911,16204.0
2017-05-17 13:40:00,37.55,37.56,37.54,37.56,12252.0,34.8818,34.8911,34.8725,34.8911,12252.0
2017-05-17 13:45:00,37.55,37.57,37.53,37.56,11601.0,34.8818,34.9004,34.8632,34.8911,11601.0
2017-05-17 13:50:00,37.57,37.57,37.53,37.55,19701.0,34.9004,34.9004,34.8632,34.8818,19701.0
2017-05-17 13:55:00,37.54,37.55,37.51,37.53,16292.0,34.8725,34.8818,34.8446,34.8632,16292.0
2017-05-17 14:00:00,37.52,37.56,37.52,37.55,8076.0,34.8539,34.8911,34.8539,34.8818,8076.0
2017-05-17 14:05:00,37.55,37.56,37.52,37.54,25692.0,34.8818,34.8911,34.8539,34.8725,25692.0
2017-05-17 14:10:00,37.54,37.54,37.5,37.5,7492.0,34.8725,34.8725,34.8353,34.8353,7492.0
2017-05-17 14:15:00,37.5,37.51,37.46,37.49,19732.0,34.8353,34.8446,34.7982,34.826,19732.0
2017-05-17 14:20:00,37.49,37.5,37.43,37.45,24556.0,34.826,34.8353,34.7703,34.7889,24556.0
2017-05-17 14:25:00,37.45,37.47,37.43,37.44,14891.0,34.7889,34.8075,34.7703,34.7796,14891.0
2017-05-17 14:30:00,37.44,37.47,37.44,37.45,9195.0,34.7796,34.8075,34.7796,34.7889,9195.0
2017-05-17 14:35:00,37.45,37.45,37.4,37.4,23554.0,34.7889,34.7889,34.7424,34.7424,23554.0
2017-05-17 14:40:00,37.41,37.42,37.36,37.37,17292.0,34.7517,34.761,34.7053,34.7146,17292.0
2017-05-17 14:45:00,37.37,37.38,37.31,37.32,28149.0,34.7146,34.7239,34.6588,34.6681,28149.0
2017-05-17 14:50:00,37.32,37.39,37.32,37.39,14326.0,34.6681,34.7332,34.6681,34.7332,14326.0
2017-05-17 14:55:00,37.39,37.4,37.38,37.4,9756.0,34.7332,34.7424,34.7239,34.7424,9756.0
2017-05-17 15:00:00,37.39,37.39,37.36,37.38,22309.0,34.7332,34.7332,34.7053,34.7239,22309.0
2017-05-17 15:05:00,37.39,37.4,37.37,37.37,10700.0,34.7332,34.7424,34.7146,34.7146,10700.0
2017-05-17 15:10:00,37.37,37.38,37.34,37.37,23067.0,34.7146,34.7239,34.6867,34.7146,23067.0
2017-05-17 15:15:00,37.38,37.42,37.37,37.42,25074.0,34.7239,34.761,34.7146,34.761,25074.0
2017-05-17 15:20:00,37.43,37.45,37.42,37.43,30759.0,34.7703,34.7889,34.761,34.7703,30759.0
2017-05-17 15:25:00,37.43,37.43,37.41,37.41,28315.0,34.7703,34.7703,34.7517,34.7517,28315.0
2017-05-17 15:30:00,37.4,37.46,37.4,37.46,46054.0,34.7424,34.7982,34.7424,34.7982,46054.0
2017-05-17 15:35:00,37.45,37.48,37.45,37.46,37935.0,34.7889,34.8168,34.7889,34.7982,37935.0
2017-05-17 15:40:00,37.46,37.48,37.38,37.39,26974.0,34.7982,34.8168,34.7239,34.7332,26974.0
2017-05-17 15:45:00,37.39,37.4,37.35,37.37,39478.0,34.7332,34.7424,34.696,34.7146,39478.0
2017-05-17 15:50:00,37.37,37.37,37.33,37.33,53350.0,34.7146,34.7146,34.6774,34.6774,53350.0
2017-05-17 15:55:00,37.32,37.33,37.29,37.31,143129.0,34.6681,34.6774,34.6403,34.6588,143129.0
2017-05-18 09:30:00,37.16,37.24,37.06,37.14,51039.0,34.5195,34.5938,34.4266,34.5009,51039.0
2017-05-18 09:35:00,37.16,37.22,37.15,37.2,13092.0,34.5195,34.5752,34.5102,34.5567,13092.0
2017-05-18 09:40:00,37.2,37.2,37.12,37.15,25669.0,34.5567,34.5567,34.4823,34.5102,25669.0
2017-05-18 09:45:00,37.15,37.16,37.03,37.03,7013.0,34.5102,34.5195,34.3987,34.3987,7013.0
2017-05-18 09:50:00,37.05,37.05,37.0,37.05,6218.0,34.4173,34.4173,34.3709,34.4173,6218.0
2017-05-18 09:55:00,37.04,37.04,37.01,37.01,8472.0,34.408,34.408,34.3802,34.3802,8472.0
2017-05-18 10:00:00,37.01,37.17,37.01,37.17,6627.0,34.3802,34.5288,34.3802,34.5288,6627.0
2017-05-18 10:05:00,37.16,37.19,37.14,37.17,4523.0,34.5195,34.5474,34.5009,34.5288,4523.0
2017-05-18 10:10:00,37.19,37.23,37.19,37.22,4463.0,34.5474,34.5845,34.5474,34.5752,4463.0
2017-05-18 10:15:00,37.23,37.24,37.21,37.24,5917.0,34.5845,34.5938,34.5659,34.5938,5917.0
2017-05-18 10:20:00,37.24,37.24,37.16,37.16,13650.0,34.5938,34.5938,34.5195,34.5195,13650.0
2017-05-18 10:25:00,37.16,37.25,37.16,37.25,26866.0,34.5195,34.6031,34.5195,34.6031,26866.0
2017-05-18 10:30:00,37.25,37.3,37.25,37.29,21682.0,34.6031,34.6495,34.6031,34.6403,21682.0
2017-05-18 10:35:00,37.3,37.3,37.27,37.27,5800.0,34.6495,34.6495,34.6217,34.6217,5800.0
2017-05-18 10:40:00,37.27,37.28,37.24,37.26,6852.0,34.6217,34.631,34.5938,34.6124,6852.0
2017-05-18 10:45:00,37.26,37.28,37.25,37.28,7300.0,34.6124,34.631,34.6031,34.631,7300.0
2017-05-18 10:50:00,37.29,37.29,37.26,37.28,2100.0,34.6403,34.6403,34.6124,34.631,2100.0
2017-05-18 10:55:00,37.3,37.33,37.29,37.33,1210.0,34.6495,34.6774,34.6403,34.6774,1210.0
2017-05-18 11:00:00,37.34,37.37,37.33,37.37,46743.0,34.6867,34.7146,34.6774,34.7146,46743.0
2017-05-18 11:05:00,37.39,37.39,37.34,37.35,2706.0,34.7332,34.7332,34.6867,34.696,2706.0
2017-05-18 11:10:00,37.36,37.36,37.33,37.33,16012.0,34.7053,34.7053,34.6774,34.6774,16012.0
2017-05-18 11:15:00,37.34,37.35,37.33,37.35,5080.0,34.6867,34.696,34.6774,34.696,5080.0
2017-05-18 11:20:00,37.35,37.4,37.35,37.4,1900.0,34.696,34.7424,34.696,34.7424,1900.0
2017-05-18 11:25:00,37.41,37.41,37.39,37.39,2105.0,34.7517,34.7517,34.7332,34.7332,2105.0
2017-05-18 11:30:00,37.39,37.4,37.39,37.4,3900.0,34.7332,34.7424,34.7332,34.7424,3900.0
2017-05-18 11:35:00,37.39,37.39,37.34,37.34,4768.0,34.7332,34.7332,34.6867,34.6867,4768.0
2017-05-18 11:40:00,37.35,37.35,37.3,37.3,9154.0,34.696,34.696,34.6495,34.6495,9154.0
2017-05-18 11:45:00,37.31,37.34,37.3,37.34,4300.0,34.6588,34.6867,34.6495,34.6867,4300.0
2017-05-18 11:50:00,37.33,37.35,37.33,37.33,3590.0,34.6774,34.696,34.6774,34.6774,3590.0
2017-05-18 11:55:00,37.32,37.32,37.31,37.31,10008.0,34.6681,34.6681,34.6588,34.6588,10008.0
2017-05-18 12:00:00,37.32,37.34,37.27,37.27,5121.0,34.6681,34.6867,34.6217,34.6217,5121.0
2017-05-18 12:05:00,37.28,37.32,37.28,37.28,15479.0,34.631,34.6681,34.631,34.631,15479.0
2017-05-18 12:10:00,37.29,37.3,37.29,37.29,4446.0,34.6403,34.6495,34.6403,34.6403,4446.0
2017-05-18 12:15:00,37.29,37.29,37.26,37.26,11885.0,34.6403,34.6403,34.6124,34.6124,11885.0
2017-05-18 12:20:00,37.26,37.29,37.26,37.29,6636.0,34.6124,34.6403,34.6124,34.6403,6636.0
2017-05-18 12:25:00,37.32,37.33,37.32,37.32,2352.0,34.6681,34.6774,34.6681,34.6681,2352.0
2017-05-18 12:30:00,37.32,37.35,37.3,37.33,1100.0,34.6681,34.696,34.6495,34.6774,1100.0
2017-05-18 12:35:00,37.32,37.32,37.3,37.3,2600.0,34.6681,34.6681,34.6495,34.6495,2600.0
2017-05-18 12:40:00,37.29,37.3,37.27,37.28,12261.0,34.6403,34.6495,34.6217,34.631,12261.0
2017-05-18 12:45:00,37.28,37.28,37.25,37.27,4250.0,34.631,34.631,34.6031,34.6217,4250.0
2017-05-18 12:50:00,37.26,37.26,37.24,37.24,3000.0,34.6124,34.6124,34.5938,34.5938,3000.0
2017-05-18 12:55:00,37.25,37.28,37.25,37.28,2400.0,34.6031,34.631,34.6031,34.631,2400.0
2017-05-18 13:00:00,37.28,37.29,37.26,37.26,2600.0,34.631,34.6403,34.6124,34.6124,2600.0
2017-05-18 13:05:00,37.26,37.27,37.24,37.25,10894.0,34.6124,34.6217,34.5938,34.6031,10894.0
2017-05-18 13:10:00,37.24,37.25,37.24,37.25,1200.0,34.5938,34.6031,34.5938,34.6031,1200.0
2017-05-18 13:15:00,37.26,37.29,37.26,37.28,2700.0,34.6124,34.6403,34.6124,34.631,2700.0
2017-05-18 13:20:00,37.27,37.28,37.27,37.27,1000.0,34.6217,34.631,34.6217,34.6217,1000.0
2017-05-18 13:25:00,37.27,37.27,37.25,37.26,6100.0,34.6217,34.6217,34.6031,34.6124,6100.0
2017-05-18 13:30:00,37.27,37.27,37.24,37.26,4823.0,34.6217,34.6217,34.5938,34.6124,4823.0
2017-05-18 13:35:00,37.27,37.3,37.27,37.29,2897.0,34.6217,34.6495,34.6217,34.6403,2897.0
2017-05-18 13:40:00,37.29,37.3,37.29,37.3,6593.0,34.6403,34.6495,34.6403,34.6495,6593.0
2017-05-18 13:45:00,37.3,37.3,37.28,37.29,1600.0,34.6495,34.6495,34.631,34.6403,1600.0
2017-05-18 13:50:00,37.29,37.34,37.28,37.34,3050.0,34.6403,34.6867,34.631,34.6867,3050.0
2017-05-18 13:55:00,37.36,37.39,37.35,37.35,33973.0,34.7053,34.7332,34.696,34.696,33973.0
2017-05-18 14:00:00,37.36,37.44,37.36,37.43,9521.0,34.7053,34.7796,34.7053,34.7703,9521.0
2017-05-18 14:05:00,37.41,37.45,37.41,37.45,2720.0,34.7517,34.7889,34.7517,34.7889,2720.0
2017-05-18 14:10:00,37.45,37.46,37.4,37.41,6100.0,34.7889,34.7982,34.7424,34.7517,6100.0
2017-05-18 14:15:00,37.4,37.4,37.39,37.4,4160.0,34.7424,34.7424,34.7332,34.7424,4160.0
2017-05-18 14:20:00,37.41,37.45,37.4,37.44,3494.0,34.7517,34.7889,34.7424,34.7796,3494.0
2017-05-18 14:25:00,37.45,37.46,37.44,37.44,4265.0,34.7889,34.7982,34.7796,34.7796,4265.0
2017-05-18 14:30:00,37.45,37.5,37.44,37.49,5063.0,34.7889,34.8353,34.7796,34.826,5063.0
2017-05-18 14:35:00,37.48,37.49,37.46,37.48,4168.0,34.8168,34.826,34.7982,34.8168,4168.0
2017-05-18 14:40:00,37.48,37.48,37.46,37.47,1677.0,34.8168,34.8168,34.7982,34.8075,1677.0
2017-05-18 14:45:00,37.46,37.46,37.42,37.45,4641.0,34.7982,34.7982,34.761,34.7889,4641.0
2017-05-18 14:50:00,37.45,37.45,37.42,37.42,3600.0,34.7889,34.7889,34.761,34.761,3600.0
2017-05-18 14:55:00,37.41,37.43,37.41,37.41,2610.0,34.7517,34.7703,34.7517,34.7517,2610.0
2017-05-18 15:00:00,37.41,37.43,37.41,37.43,1800.0,34.7517,34.7703,34.7517,34.7703,1800.0
2017-05-18 15:05:00,37.43,37.44,37.39,37.43,9723.0,34.7703,34.7796,34.7332,34.7703,9723.0
2017-05-18 15:10:00,37.44,37.45,37.4,37.41,6590.0,34.7796,34.7889,34.7424,34.7517,6590.0
2017-05-18 15:15:00,37.4,37.4,37.37,37.38,5942.0,34.7424,34.7424,34.7146,34.7239,5942.0
2017-05-18 15:20:00,37.38,37.41,37.36,37.4,4139.0,34.7239,34.7517,34.7053,34.7424,4139.0
2017-05-18 15:25:00,37.4,37.41,37.38,37.39,7098.0,34.7424,34.7517,34.7239,34.7332,7098.0
2017-05-18 15:30:00,37.39,37.39,37.35,37.36,12137.0,34.7332,34.7332,34.696,34.7053,12137.0
2017-05-18 15:35:00,37.36,37.4,37.35,37.4,18122.0,34.7053,34.7424,34.696,34.7424,18122.0
2017-05-18 15:40:00,37.4,37.41,37.37,37.37,15222.0,34.7424,34.7517,34.7146,34.7146,15222.0
2017-05-18 15:45:00,37.38,37.44,37.38,37.44,13988.0,34.7239,34.7796,34.7239,34.7796,13988.0
2017-05-18 15:50:00,37.43,37.44,37.41,37.41,153776.0,34.7703,34.7796,34.7517,34.7517,153776.0
2017-05-18 15:55:00,37.41,37.41,37.34,37.34,48290.0,34.7517,34.7517,34.6867,34.6867,48290.0
2017-05-19 09:30:00,37.42,37.49,37.35,37.38,4037.0,34.761,34.826,34.696,34.7239,4037.0
2017-05-19 09:35:00,37.41,37.44,37.41,37.41,4510.0,34.7517,34.7796,34.7517,34.7517,4510.0
2017-05-19 09:40:00,37.42,37.5,37.41,37.49,15813.0,34.761,34.8353,34.7517,34.826,15813.0
2017-05-19 09:45:00,37.49,37.59,37.49,37.58,10443.0,34.826,34.9189,34.826,34.9097,10443.0
2017-05-19 09:50:00,37.58,37.61,37.56,37.59,9890.0,34.9097,34.9375,34.8911,34.9189,9890.0
2017-05-19 09:55:00,37.59,37.6,37.57,37.59,7500.0,34.9189,34.9282,34.9004,34.9189,7500.0
2017-05-19 10:00:00,37.59,37.63,37.58,37.63,16922.0,34.9189,34.9561,34.9097,34.9561,16922.0
2017-05-19 10:05:00,37.63,37.63,37.59,37.62,18241.0,34.9561,34.9561,34.9189,34.9468,18241.0
2017-05-19 10:10:00,37.62,37.66,37.62,37.66,6286.0,34.9468,34.984,34.9468,34.984,6286.0
2017-05-19 10:15:00,37.67,37.69,37.67,37.67,5522.0,34.9933,35.0118,34.9933,34.9933,5522.0
2017-05-19 10:20:00,37.66,37.66,37.63,37.65,8069.0,34.984,34.984,34.9561,34.9747,8069.0
2017-05-19 10:25:00,37.65,37.73,37.64,37.73,7553.0,34.9747,35.049,34.9654,35.049,7553.0
2017-05-19 10:30:00,37.73,37.74,37.67,37.68,4886.0,35.049,35.0583,34.9933,35.0025,4886.0
2017-05-19 10:35:00,37.68,37.71,37.68,37.71,6750.0,35.0025,35.0304,35.0025,35.0304,6750.0
2017-05-19 10:40:00,37.72,37.72,37.69,37.7,4583.0,35.0397,35.0397,35.0118,35.0211,4583.0
2017-05-19 10:45:00,37.7,37.7,37.67,37.67,6307.0,35.0211,35.0211,34.9933,34.9933,6307.0
2017-05-19 10:50:00,37.67,37.74,37.66,37.73,17601.0,34.9933,35.0583,34.984,35.049,17601.0
2017-05-19 10:55:00,37.73,37.74,37.71,37.71,3300.0,35.049,35.0583,35.0304,35.0304,3300.0
2017-05-19 11:00:00,37.71,37.71,37.67,37.69,7343.0,35.0304,35.0304,34.9933,35.0118,7343.0
2017-05-19 11:05:00,37.7,37.73,37.69,37.72,4410.0,35.0211,35.049,35.0118,35.0397,4410.0
2017-05-19 11:10:00,37.72,37.73,37.7,37.71,4655.0,35.0397,35.049,35.0211,35.0304,4655.0
2017-05-19 11:15:00,37.71,37.71,37.67,37.67,4877.0,35.0304,35.0304,34.9933,34.9933,4877.0
2017-05-19 11:20:00,37.67,37.69,37.66,37.69,9792.0,34.9933,35.0118,34.984,35.0118,9792.0
2017-05-19 11:25:00,37.7,37.71,37.67,37.71,6600.0,35.0211,35.0304,34.9933,35.0304,6600.0
2017-05-19 11:30:00,37.71,37.72,37.66,37.69,7691.0,35.0304,35.0397,34.984,35.0118,7691.0
2017-05-19 11:35:00,37.68,37.7,37.68,37.69,1500.0,35.0025,35.0211,35.0025,35.0118,1500.0
2017-05-19 11:40:00,37.69,37.7,37.68,37.7,8739.0,35.0118,35.0211,35.0025,35.0211,8739.0
2017-05-19 11:45:00,37.7,37.71,37.68,37.68,4800.0,35.0211,35.0304,35.0025,35.0025,4800.0
2017-05-19 11:50:00,37.68,37.7,37.68,37.7,6249.0,35.0025,35.0211,35.0025,35.0211,6249.0
2017-05-19 11:55:00,37.7,37.71,37.7,37.7,10501.0,35.0211,35.0304,35.0211,35.0211,10501.0
2017-05-19 12:00:00,37.7,37.73,37.7,37.7,20644.0,35.0211,35.049,35.0211,35.0211,20644.0
2017-05-19 12:05:00,37.7,37.72,37.7,37.72,5603.0,35.0211,35.0397,35.0211,35.0397,5603.0
2017-05-19 12:10:00,37.72,37.72,37.71,37.72,2800.0,35.0397,35.0397,35.0304,35.0397,2800.0
2017-05-19 12:15:00,37.72,37.72,37.71,37.71,5900.0,35.0397,35.0397,35.0304,35.0304,5900.0
2017-05-19 12:20:00,37.72,37.74,37.71,37.73,22662.0,35.0397,35.0583,35.0304,35.049,22662.0
2017-05-19 12:25:00,37.73,37.73,37.73,37.73,4560.0,35.049,35.049,35.049,35.049,4560.0
2017-05-19 12:30:00,37.74,37.77,37.74,37.76,14165.0,35.0583,35.0862,35.0583,35.0769,14165.0
2017-05-19 12:35:00,37.77,37.78,37.76,37.76,18623.0,35.0862,35.0954,35.0769,35.0769,18623.0
2017-05-19 12:40:00,37.76,37.76,37.74,37.75,1830.0,35.0769,35.0769,35.0583,35.0676,1830.0
2017-05-19 12:45:00,37.74,37.75,37.74,37.75,1718.0,35.0583,35.0676,35.0583,35.0676,1718.0
2017-05-19 12:50:00,37.76,37.79,37.76,37.79,6830.0,35.0769,35.1047,35.0769,35.1047,6830.0
2017-05-19 12:55:00,37.79,37.8,37.78,37.78,6278.0,35.1047,35.114,35.0954,35.0954,6278.0
2017-05-19 13:00:00,37.78,37.79,37.77,37.78,6199.0,35.0954,35.1047,35.0862,35.0954,6199.0
2017-05-19 13:05:00,37.78,37.79,37.77,37.77,4118.0,35.0954,35.1047,35.0862,35.0862,4118.0
2017-05-19 13:10:00,37.78,37.81,37.78,37.8,18060.0,35.0954,35.1233,35.0954,35.114,18060.0
2017-05-19 13:15:00,37.8,37.83,37.8,37.83,14958.0,35.114,35.1419,35.114,35.1419,14958.0
2017-05-19 13:20:00,37.82,37.84,37.82,37.84,2662.0,35.1326,35.1512,35.1326,35.1512,2662.0
2017-05-19 13:25:00,37.84,37.86,37.84,37.86,1340.0,35.1512,35.1698,35.1512,35.1698,1340.0
2017-05-19 13:30:00,37.85,37.85,37.82,37.82,22871.0,35.1605,35.1605,35.1326,35.1326,22871.0
2017-05-19 13:35:00,37.83,37.85,37.83,37.85,1400.0,35.1419,35.1605,35.1419,35.1605,1400.0
2017-05-19 13:40:00,37.85,37.85,37.83,37.83,6400.0,35.1605,35.1605,35.1419,35.1419,6400.0
2017-05-19 13:45:00,37.84,37.85,37.83,37.84,28792.0,35.1512,35.1605,35.1419,35.1512,28792.0
2017-05-19 13:50:00,37.83,37.85,37.83,37.85,2370.0,35.1419,35.1605,35.1419,35.1605,2370.0
2017-05-19 13:55:00,37.85,37.86,37.85,37.86,600.0,35.1605,35.1698,35.1605,35.1698,600.0
2017-05-19 14:00:00,37.86,37.87,37.85,37.86,4608.0,35.1698,35.179,35.1605,35.1698,4608.0
2017-05-19 14:05:00,37.85,37.85,37.84,37.85,3534.0,35.1605,35.1605,35.1512,35.1605,3534.0
2017-05-19 14:10:00,37.84,37.86,37.84,37.86,7756.0,35.1512,35.1698,35.1512,35.1698,7756.0
2017-05-19 14:15:00,37.87,37.87,37.85,37.85,11032.0,35.179,35.179,35.1605,35.1605,11032.0
2017-05-19 14:20:00,37.84,37.85,37.83,37.83,8498.0,35.1512,35.1605,35.1419,35.1419,8498.0
2017-05-19 14:25:00,37.83,37.87,37.82,37.87,11386.0,35.1419,35.179,35.1326,35.179,11386.0
2017-05-19 14:30:00,37.86,37.89,37.86,37.88,16586.0,35.1698,35.1976,35.1698,35.1883,16586.0
2017-05-19 14:35:00,37.88,37.88,37.87,37.88,1500.0,35.1883,35.1883,35.179,35.1883,1500.0
2017-05-19 14:40:00,37.89,37.9,37.88,37.88,4223.0,35.1976,35.2069,35.1883,35.1883,4223.0
2017-05-19 14:45:00,37.88,37.88,37.85,37.86,4975.0,35.1883,35.1883,35.1605,35.1698,4975.0
2017-05-19 14:50:00,37.87,37.88,37.87,37.88,2148.0,35.179,35.1883,35.179,35.1883,2148.0
2017-05-19 14:55:00,37.86,37.86,37.83,37.83,3953.0,35.1698,35.1698,35.1419,35.1419,3953.0
2017-05-19 15:00:00,37.84,37.84,37.82,37.84,8662.0,35.1512,35.1512,35.1326,35.1512,8662.0
2017-05-19 15:05:00,37.84,37.84,37.75,37.75,8712.0,35.1512,35.1512,35.0676,35.0676,8712.0
2017-05-19 15:10:00,37.75,37.76,37.72,37.74,15476.0,35.0676,35.0769,35.0397,35.0583,15476.0
2017-05-19 15:15:00,37.74,37.76,37.7,37.7,6578.0,35.0583,35.0769,35.0211,35.0211,6578.0
2017-05-19 15:20:00,37.71,37.72,37.69,37.71,10350.0,35.0304,35.0397,35.0118,35.0304,10350.0
2017-05-19 15:25:00,37.71,37.74,37.71,37.71,8173.0,35.0304,35.0583,35.0304,35.0304,8173.0
2017-05-19 15:30:00,37.7,37.7,37.67,37.69,14842.0,35.0211,35.0211,34.9933,35.0118,14842.0
2017-05-19 15:35:00,37.7,37.74,37.69,37.74,16780.0,35.0211,35.0583,35.0118,35.0583,16780.0
2017-05-19 15:40:00,37.74,37.76,37.69,37.7,28056.0,35.0583,35.0769,35.0118,35.0211,28056.0
2017-05-19 15:45:00,37.7,37.73,37.7,37.72,36413.0,35.0211,35.049,35.0211,35.0397,36413.0
2017-05-19 15:50:00,37.73,37.75,37.72,37.73,35459.0,35.049,35.0676,35.0397,35.049,35459.0
2017-05-19 15:55:00,37.74,37.76,37.73,37.74,93142.0,35.0583,35.0769,35.049,35.0583,93142.0
2017-05-22 09:30:00,37.8,37.87,37.78,37.84,28251.0,35.114,35.179,35.0954,35.1512,28251.0
2017-05-22 09:35:00,37.85,37.88,37.82,37.86,8900.0,35.1605,35.1883,35.1326,35.1698,8900.0
2017-05-22 09:40:00,37.84,37.94,37.83,37.94,22987.0,35.1512,35.2441,35.1419,35.2441,22987.0
2017-05-22 09:45:00,37.96,37.97,37.93,37.96,3751.0,35.2627,35.2719,35.2348,35.2627,3751.0
2017-05-22 09:50:00,37.97,37.97,37.94,37.94,36758.0,35.2719,35.2719,35.2441,35.2441,36758.0
2017-05-22 09:55:00,37.95,37.95,37.9,37.93,1929.0,35.2534,35.2534,35.2069,35.2348,1929.0
2017-05-22 10:00:00,37.91,37.96,37.89,37.95,6074.0,35.2162,35.2627,35.1976,35.2534,6074.0
2017-05-22 10:05:00,37.96,37.97,37.94,37.95,4071.0,35.2627,35.2719,35.2441,35.2534,4071.0
2017-05-22 10:10:00,37.94,37.95,37.93,37.95,3698.0,35.2441,35.2534,35.2348,35.2534,3698.0
2017-05-22 10:15:00,37.96,37.97,37.95,37.96,3200.0,35.2627,35.2719,35.2534,35.2627,3200.0
2017-05-22 10:20:00,37.97,37.98,37.95,37.97,4600.0,35.2719,35.2812,35.2534,35.2719,4600.0
2017-05-22 10:25:00,37.96,37.96,37.94,37.96,1600.0,35.2627,35.2627,35.2441,35.2627,1600.0
2017-05-22 10:30:00,37.97,37.97,37.89,37.91,11226.0,35.2719,35.2719,35.1976,35.2162,11226.0
2017-05-22 10:35:00,37.91,37.94,37.89,37.92,13053.0,35.2162,35.2441,35.1976,35.2255,13053.0
2017-05-22 10:40:00,37.91,37.92,37.88,37.92,1900.0,35.2162,35.2255,35.1883,35.2255,1900.0
2017-05-22 10:45:00,37.93,37.93,37.88,37.88,2428.0,35.2348,35.2348,35.1883,35.1883,2428.0
2017-05-22 10:50:00,37.88,37.9,37.88,37.89,6300.0,35.1883,35.2069,35.1883,35.1976,6300.0
2017-05-22 10:55:00,37.88,37.9,37.85,37.9,4458.0,35.1883,35.2069,35.1605,35.2069,4458.0
2017-05-22 11:00:00,37.89,37.91,37.87,37.91,6476.0,35.1976,35.2162,35.179,35.2162,6476.0
2017-05-22 11:05:00,37.93,37.94,37.91,37.93,3900.0,35.2348,35.2441,35.2162,35.2348,3900.0
2017-05-22 11:10:00,37.94,37.97,37.93,37.96,8152.0,35.2441,35.2719,35.2348,35.2627,8152.0
2017-05-22 11:15:00,37.95,37.98,37.94,37.97,9584.0,35.2534,35.2812,35.2441,35.2719,9584.0
2017-05-22 11:20:00,37.97,37.97,37.94,37.95,5495.0,35.2719,35.2719,35.2441,35.2534,5495.0
2017-05-22 11:25:00,37.95,37.96,37.94,37.94,2147.0,35.2534,35.2627,35.2441,35.2441,2147.0
2017-05-22 11:30:00,37.94,37.96,37.93,37.93,13266.0,35.2441,35.2627,35.2348,35.2348,13266.0
2017-05-22 11:35:00,37.93,37.93,37.92,37.93,4740.0,35.2348,35.2348,35.2255,35.2348,4740.0
2017-05-22 11:40:00,37.93,37.94,37.93,37.93,3453.0,35.2348,35.2441,35.2348,35.2348,3453.0
2017-05-22 11:45:00,37.93,37.93,37.9,37.9,1890.0,35.2348,35.2348,35.2069,35.2069,1890.0
2017-05-22 11:50:00,37.9,37.9,37.89,37.9,1500.0,35.2069,35.2069,35.1976,35.2069,1500.0
2017-05-22 11:55:00,37.9,37.94,37.9,37.94,2350.0,35.2069,35.2441,35.2069,35.2441,2350.0
2017-05-22 12:00:00,37.94,37.94,37.93,37.93,2660.0,35.2441,35.2441,35.2348,35.2348,2660.0
2017-05-22 12:05:00,37.92,37.93,37.91,37.93,5240.0,35.2255,35.2348,35.2162,35.2348,5240.0
2017-05-22 12:10:00,37.93,37.96,37.93,37.93,7505.0,35.2348,35.2627,35.2348,35.2348,7505.0
2017-05-22 12:15:00,37.94,37.95,37.93,37.93,13805.0,35.2441,35.2534,35.2348,35.2348,13805.0
2017-05-22 12:20:00,37.92,37.92,37.9,37.91,4607.0,35.2255,35.2255,35.2069,35.2162,4607.0
2017-05-22 12:25:00,37.91,37.91,37.89,37.89,1800.0,35.2162,35.2162,35.1976,35.1976,1800.0
2017-05-22 12:30:00,37.89,37.9,37.87,37.89,4000.0,35.1976,35.2069,35.179,35.1976,4000.0
2017-05-22 12:35:00,37.89,37.89,37.88,37.89,800.0,35.1976,35.1976,35.1883,35.1976,800.0
2017-05-22 12:40:00,37.89,37.91,37.89,37.91,2394.0,35.1976,35.2162,35.1976,35.2162,2394.0
2017-05-22 12:45:00,37.91,37.92,37.91,37.92,2152.0,35.2162,35.2255,35.2162,35.2255,2152.0
2017-05-22 12:50:00,37.91,37.91,37.89,37.9,4258.0,35.2162,35.2162,35.1976,35.2069,4258.0
2017-05-22 12:55:00,37.91,37.91,37.88,37.88,4053.0,35.2162,35.2162,35.1883,35.1883,4053.0
2017-05-22 13:00:00,37.9,37.9,37.88,37.89,5544.0,35.2069,35.2069,35.1883,35.1976,5544.0
2017-05-22 13:05:00,37.89,37.89,37.88,37.88,6279.0,35.1976,35.1976,35.1883,35.1883,6279.0
2017-05-22 13:10:00,37.89,37.9,37.89,37.89,3040.0,35.1976,35.2069,35.1976,35.1976,3040.0
2017-05-22 13:15:00,37.88,37.88,37.87,37.87,1393.0,35.1883,35.1883,35.179,35.179,1393.0
2017-05-22 13:20:00,37.87,37.88,37.87,37.87,2304.0,35.179,35.1883,35.179,35.179,2304.0
2017-05-22 13:25:00,37.88,37.88,37.87,37.88,1300.0,35.1883,35.1883,35.179,35.1883,1300.0
2017-05-22 13:30:00,37.88,37.88,37.86,37.87,6122.0,35.1883,35.1883,35.1698,35.179,6122.0
2017-05-22 13:35:00,37.87,37.88,37.87,37.87,3125.0,35.179,35.1883,35.179,35.179,3125.0
2017-05-22 13:40:00,37.87,37.89,37.87,37.89,3175.0,35.179,35.1976,35.179,35.1976,3175.0
2017-05-22 13:45:00,37.89,37.89,37.87,37.88,5299.0,35.1976,35.1976,35.179,35.1883,5299.0
2017-05-22 13:50:00,37.89,37.89,37.89,37.89,5200.0,35.1976,35.1976,35.1976,35.1976,5200.0
2017-05-22 13:55:00,37.88,37.88,37.87,37.87,2000.0,35.1883,35.1883,35.179,35.179,2000.0
2017-05-22 14:00:00,37.86,37.86,37.84,37.85,2700.0,35.1698,35.1698,35.1512,35.1605,2700.0
2017-05-22 14:05:00,37.84,37.85,37.83,37.85,3661.0,35.1512,35.1605,35.1419,35.1605,3661.0
2017-05-22 14:10:00,37.86,37.86,37.85,37.85,3032.0,35.1698,35.1698,35.1605,35.1605,3032.0
2017-05-22 14:15:00,37.85,37.85,37.83,37.84,2300.0,35.1605,35.1605,35.1419,35.1512,2300.0
2017-05-22 14:20:00,37.84,37.85,37.81,37.82,4150.0,35.1512,35.1605,35.1233,35.1326,4150.0
2017-05-22 14:25:00,37.82,37.83,37.82,37.83,5287.0,35.1326,35.1419,35.1326,35.1419,5287.0
2017-05-22 14:30:00,37.83,37.84,37.83,37.83,3600.0,35.1419,35.1512,35.1419,35.1419,3600.0
2017-05-22 14:35:00,37.82,37.83,37.81,37.83,10678.0,35.1326,35.1419,35.1233,35.1419,10678.0
2017-05-22 14:40:00,37.84,37.84,37.83,37.84,6524.0,35.1512,35.1512,35.1419,35.1512,6524.0
2017-05-22 14:45:00,37.85,37.87,37.85,37.86,10866.0,35.1605,35.179,35.1605,35.1698,10866.0
2017-05-22 14:50:00,37.86,37.87,37.85,37.86,8441.0,35.1698,35.179,35.1605,35.1698,8441.0
2017-05-22 14:55:00,37.86,37.86,37.84,37.85,9930.0,35.1698,35.1698,35.1512,35.1605,9930.0
2017-05-22 15:00:00,37.85,37.86,37.84,37.85,2357.0,35.1605,35.1698,35.1512,35.1605,2357.0
2017-05-22 15:05:00,37.85,37.89,37.85,37.89,9425.0,35.1605,35.1976,35.1605,35.1976,9425.0
2017-05-22 15:10:00,37.89,37.9,37.88,37.89,5232.0,35.1976,35.2069,35.1883,35.1976,5232.0
2017-05-22 15:15:00,37.89,37.89,37.87,37.87,7689.0,35.1976,35.1976,35.179,35.179,7689.0
2017-05-22 15:20:00,37.86,37.88,37.86,37.88,4100.0,35.1698,35.1883,35.1698,35.1883,4100.0
2017-05-22 15:25:00,37.88,37.89,37.86,37.87,7037.0,35.1883,35.1976,35.1698,35.179,7037.0
2017-05-22 15:30:00,37.87,37.89,37.87,37.88,81248.0,35.179,35.1976,35.179,35.1883,81248.0
2017-05-22 15:35:00,37.89,37.92,37.89,37.9,46855.0,35.1976,35.2255,35.1976,35.2069,46855.0
2017-05-22 15:40:00,37.91,37.92,37.9,37.91,10283.0,35.2162,35.2255,35.2069,35.2162,10283.0
2017-05-22 15:45:00,37.91,37.91,37.88,37.9,27297.0,35.2162,35.2162,35.1883,35.2069,27297.0
2017-05-22 15:50:00,37.91,37.92,37.9,37.91,16320.0,35.2162,35.2255,35.2069,35.2162,16320.0
2017-05-22 15:55:00,37.91,37.92,37.87,37.89,54573.0,35.2162,35.2255,35.179,35.1976,54573.0
2017-05-23 09:30:00,38.1,38.18,38.02,38.11,17577.0,35.3927,35.467,35.3184,35.402,17577.0
2017-05-23 09:35:00,38.11,38.11,37.97,38.01,10200.0,35.402,35.402,35.2719,35.3091,10200.0
2017-05-23 09:40:00,38.04,38.04,37.94,37.99,38718.0,35.337,35.337,35.2441,35.2905,38718.0
2017-05-23 09:45:00,37.98,37.98,37.86,37.86,21205.0,35.2812,35.2812,35.1698,35.1698,21205.0
2017-05-23 09:50:00,37.87,37.9,37.85,37.9,16147.0,35.179,35.2069,35.1605,35.2069,16147.0
2017-05-23 09:55:00,37.89,37.93,37.87,37.89,14480.0,35.1976,35.2348,35.179,35.1976,14480.0
2017-05-23 10:00:00,37.88,37.88,37.8,37.84,115215.0,35.1883,35.1883,35.114,35.1512,115215.0
2017-05-23 10:05:00,37.84,37.9,37.82,37.88,51269.0,35.1512,35.2069,35.1326,35.1883,51269.0
2017-05-23 10:10:00,37.89,37.9,37.84,37.88,8180.0,35.1976,35.2069,35.1512,35.1883,8180.0
2017-05-23 10:15:00,37.89,37.93,37.88,37.89,12593.0,35.1976,35.2348,35.1883,35.1976,12593.0
2017-05-23 10:20:00,37.89,37.9,37.87,37.88,11750.0,35.1976,35.2069,35.179,35.1883,11750.0
2017-05-23 10:25:00,37.87,37.89,37.87,37.89,3300.0,35.179,35.1976,35.179,35.1976,3300.0
2017-05-23 10:30:00,37.88,37.92,37.88,37.92,3300.0,35.1883,35.2255,35.1883,35.2255,3300.0
2017-05-23 10:35:00,37.92,37.94,37.9,37.94,13663.0,35.2255,35.2441,35.2069,35.2441,13663.0
2017-05-23 10:40:00,37.94,37.96,37.94,37.96,9415.0,35.2441,35.2627,35.2441,35.2627,9415.0
2017-05-23 10:45:00,37.96,37.96,37.92,37.92,5700.0,35.2627,35.2627,35.2255,35.2255,5700.0
2017-05-23 10:50:00,37.92,37.94,37.92,37.93,4000.0,35.2255,35.2441,35.2255,35.2348,4000.0
2017-05-23 10:55:00,37.93,37.93,37.9,37.92,72878.0,35.2348,35.2348,35.2069,35.2255,72878.0
2017-05-23 11:00:00,37.92,37.93,37.89,37.91,82049.0,35.2255,35.2348,35.1976,35.2162,82049.0
2017-05-23 11:05:00,37.91,37.91,37.87,37.91,11040.0,35.2162,35.2162,35.179,35.2162,11040.0
2017-05-23 11:10:00,37.91,37.91,37.87,37.87,4228.0,35.2162,35.2162,35.179,35.179,4228.0
2017-05-23 11:15:00,37.88,37.89,37.85,37.86,9500.0,35.1883,35.1976,35.1605,35.1698,9500.0
2017-05-23 11:20:00,37.86,37.87,37.85,37.87,2600.0,35.1698,35.179,35.1605,35.179,2600.0
2017-05-23 11:25:00,37.88,37.89,37.88,37.89,3165.0,35.1883,35.1976,35.1883,35.1976,3165.0
2017-05-23 11:30:00,37.91,37.91,37.9,37.9,7598.0,35.2162,35.2162,35.2069,35.2069,7598.0
2017-05-23 11:35:00,37.9,37.91,37.9,37.9,3186.0,35.2069,35.2162,35.2069,35.2069,3186.0
2017-05-23 11:40:00,37.9,37.91,37.9,37.9,2340.0,35.2069,35.2162,35.2069,35.2069,2340.0
2017-05-23 11:45:00,37.9,37.91,37.9,37.91,2700.0,35.2069,35.2162,35.2069,35.2162,2700.0
2017-05-23 11:50:00,37.91,37.91,37.89,37.89,900.0,35.2162,35.2162,35.1976,35.1976,900.0
2017-05-23 11:55:00,37.89,37.9,37.88,37.89,3400.0,35.1976,35.2069,35.1883,35.1976,3400.0
2017-05-23 12:00:00,37.9,37.92,37.88,37.91,5350.0,35.2069,35.2255,35.1883,35.2162,5350.0
2017-05-23 12:05:00,37.9,37.92,37.9,37.91,3961.0,35.2069,35.2255,35.2069,35.2162,3961.0
2017-05-23 12:10:00,37.91,37.91,37.89,37.9,5550.0,35.2162,35.2162,35.1976,35.2069,5550.0
2017-05-23 12:15:00,37.89,37.89,37.87,37.88,5223.0,35.1976,35.1976,35.179,35.1883,5223.0
2017-05-23 12:20:00,37.88,37.89,37.88,37.89,1963.0,35.1883,35.1976,35.1883,35.1976,1963.0
2017-05-23 12:25:00,37.89,37.89,37.84,37.85,5514.0,35.1976,35.1976,35.1512,35.1605,5514.0
2017-05-23 12:30:00,37.84,37.85,37.83,37.84,4588.0,35.1512,35.1605,35.1419,35.1512,4588.0
2017-05-23 12:35:00,37.85,37.86,37.85,37.85,2006.0,35.1605,35.1698,35.1605,35.1605,2006.0
2017-05-23 12:40:00,37.86,37.88,37.86,37.87,8673.0,35.1698,35.1883,35.1698,35.179,8673.0
2017-05-23 12:45:00,37.87,37.87,37.84,37.85,10125.0,35.179,35.179,35.1512,35.1605,10125.0
2017-05-23 12:50:00,37.85,37.85,37.84,37.84,900.0,35.1605,35.1605,35.1512,35.1512,900.0
2017-05-23 12:55:00,37.85,37.85,37.83,37.83,1000.0,35.1605,35.1605,35.1419,35.1419,1000.0
2017-05-23 13:00:00,37.83,37.84,37.81,37.84,3911.0,35.1419,35.1512,35.1233,35.1512,3911.0
2017-05-23 13:05:00,37.83,37.84,37.82,37.83,2532.0,35.1419,35.1512,35.1326,35.1419,2532.0
2017-05-23 13:10:00,37.84,37.85,37.83,37.85,4012.0,35.1512,35.1605,35.1419,35.1605,4012.0
2017-05-23 13:15:00,37.85,37.86,37.85,37.86,2900.0,35.1605,35.1698,35.1605,35.1698,2900.0
2017-05-23 13:20:00,37.86,37.86,37.85,37.85,3000.0,35.1698,35.1698,35.1605,35.1605,3000.0
2017-05-23 13:25:00,37.84,37.84,37.84,37.84,3213.0,35.1512,35.1512,35.1512,35.1512,3213.0
2017-05-23 13:30:00,37.84,37.85,37.83,37.85,6700.0,35.1512,35.1605,35.1419,35.1605,6700.0
2017-05-23 13:35:00,37.84,37.84,37.83,37.83,800.0,35.1512,35.1512,35.1419,35.1419,800.0
2017-05-23 13:40:00,37.83,37.83,37.81,37.82,2757.0,35.1419,35.1419,35.1233,35.1326,2757.0
2017-05-23 13:45:00,37.81,37.81,37.8,37.81,3500.0,35.1233,35.1233,35.114,35.1233,3500.0
2017-05-23 13:50:00,37.81,37.82,37.8,37.81,3591.0,35.1233,35.1326,35.114,35.1233,3591.0
2017-05-23 13:55:00,37.8,37.8,37.78,37.78,11250.0,35.114,35.114,35.0954,35.0954,11250.0
2017-05-23 14:00:00,37.79,37.8,37.78,37.79,4400.0,35.1047,35.114,35.0954,35.1047,4400.0
2017-05-23 14:05:00,37.79,37.79,37.78,37.78,5433.0,35.1047,35.1047,35.0954,35.0954,5433.0
2017-05-23 14:10:00,37.78,37.78,37.75,37.75,2500.0,35.0954,35.0954,35.0676,35.0676,2500.0
2017-05-23 14:15:00,37.75,37.75,37.72,37.72,20201.0,35.0676,35.0676,35.0397,35.0397,20201.0
2017-05-23 14:20:00,37.73,37.73,37.71,37.73,27746.0,35.049,35.049,35.0304,35.049,27746.0
2017-05-23 14:25:00,37.73,37.73,37.71,37.71,2300.0,35.049,35.049,35.0304,35.0304,2300.0
2017-05-23 14:30:00,37.71,37.72,37.7,37.7,1820.0,35.0304,35.0397,35.0211,35.0211,1820.0
2017-05-23 14:35:00,37.7,37.7,37.69,37.69,14756.0,35.0211,35.0211,35.0118,35.0118,14756.0
2017-05-23 14:40:00,37.69,37.69,37.69,37.69,1000.0,35.0118,35.0118,35.0118,35.0118,1000.0
2017-05-23 14:45:00,37.7,37.71,37.68,37.69,11605.0,35.0211,35.0304,35.0025,35.0118,11605.0
2017-05-23 14:50:00,37.7,37.7,37.67,37.68,5500.0,35.0211,35.0211,34.9933,35.0025,5500.0
2017-05-23 14:55:00,37.68,37.7,37.68,37.7,5473.0,35.0025,35.0211,35.0025,35.0211,5473.0
2017-05-23 15:00:00,37.7,37.7,37.69,37.7,2705.0,35.0211,35.0211,35.0118,35.0211,2705.0
2017-05-23 15:05:00,37.7,37.71,37.69,37.7,16825.0,35.0211,35.0304,35.0118,35.0211,16825.0
2017-05-23 15:10:00,37.69,37.69,37.67,37.68,8316.0,35.0118,35.0118,34.9933,35.0025,8316.0
2017-05-23 15:15:00,37.67,37.68,37.63,37.63,5671.0,34.9933,35.0025,34.9561,34.9561,5671.0
2017-05-23 15:20:00,37.63,37.63,37.58,37.61,43990.0,34.9561,34.9561,34.9097,34.9375,43990.0
2017-05-23 15:25:00,37.61,37.64,37.61,37.62,11186.0,34.9375,34.9654,34.9375,34.9468,11186.0
2017-05-23 15:30:00,37.62,37.62,37.58,37.59,21425.0,34.9468,34.9468,34.9097,34.9189,21425.0
2017-05-23 15:35:00,37.6,37.64,37.6,37.63,27303.0,34.9282,34.9654,34.9282,34.9561,27303.0
2017-05-23 15:40:00,37.63,37.63,37.59,37.6,38108.0,34.9561,34.9561,34.9189,34.9282,38108.0
2017-05-23 15:45:00,37.6,37.62,37.58,37.6,20230.0,34.9282,34.9468,34.9097,34.9282,20230.0
2017-05-23 15:50:00,37.6,37.63,37.6,37.62,24678.0,34.9282,34.9561,34.9282,34.9468,24678.0
2017-05-23 15:55:00,37.63,37.63,37.62,37.63,35567.0,34.9561,34.9561,34.9468,34.9561,35567.0
2017-05-24 09:30:00,37.55,37.55,37.42,37.5,79901.0,34.8818,34.8818,34.761,34.8353,79901.0
2017-05-24 09:35:00,37.5,37.52,37.4,37.4,40250.0,34.8353,34.8539,34.7424,34.7424,40250.0
2017-05-24 09:40:00,37.4,37.43,37.38,37.42,11827.0,34.7424,34.7703,34.7239,34.761,11827.0
2017-05-24 09:45:00,37.42,37.48,37.42,37.47,5817.0,34.761,34.8168,34.761,34.8075,5817.0
2017-05-24 09:50:00,37.47,37.51,37.47,37.49,7050.0,34.8075,34.8446,34.8075,34.826,7050.0
2017-05-24 09:55:00,37.49,37.49,37.45,37.45,11859.0,34.826,34.826,34.7889,34.7889,11859.0
2017-05-24 10:00:00,37.44,37.49,37.44,37.48,46647.0,34.7796,34.826,34.7796,34.8168,46647.0
2017-05-24 10:05:00,37.49,37.52,37.46,37.51,5800.0,34.826,34.8539,34.7982,34.8446,5800.0
2017-05-24 10:10:00,37.53,37.56,37.52,37.54,20998.0,34.8632,34.8911,34.8539,34.8725,20998.0
2017-05-24 10:15:00,37.54,37.54,37.5,37.52,9332.0,34.8725,34.8725,34.8353,34.8539,9332.0
2017-05-24 10:20:00,37.51,37.55,37.49,37.54,5937.0,34.8446,34.8818,34.826,34.8725,5937.0
2017-05-24 10:25:00,37.54,37.57,37.54,37.57,5036.0,34.8725,34.9004,34.8725,34.9004,5036.0
2017-05-24 10:30:00,37.58,37.58,37.54,37.55,107654.0,34.9097,34.9097,34.8725,34.8818,107654.0
2017-05-24 10:35:00,37.55,37.59,37.55,37.59,6400.0,34.8818,34.9189,34.8818,34.9189,6400.0
2017-05-24 10:40:00,37.58,37.58,37.52,37.54,7986.0,34.9097,34.9097,34.8539,34.8725,7986.0
2017-05-24 10:45:00,37.53,37.56,37.53,37.54,4015.0,34.8632,34.8911,34.8632,34.8725,4015.0
2017-05-24 10:50:00,37.54,37.54,37.53,37.54,1450.0,34.8725,34.8725,34.8632,34.8725,1450.0
2017-05-24 10:55:00,37.54,37.55,37.53,37.53,2300.0,34.8725,34.8818,34.8632,34.8632,2300.0
2017-05-24 11:00:00,37.54,37.55,37.52,37.52,2865.0,34.8725,34.8818,34.8539,34.8539,2865.0
2017-05-24 11:05:00,37.53,37.54,37.52,37.54,3900.0,34.8632,34.8725,34.8539,34.8725,3900.0
2017-05-24 11:10:00,37.54,37.54,37.52,37.54,2150.0,34.8725,34.8725,34.8539,34.8725,2150.0
2017-05-24 11:15:00,37.55,37.57,37.55,37.56,3500.0,34.8818,34.9004,34.8818,34.8911,3500.0
2017-05-24 11:20:00,37.55,37.57,37.55,37.56,2200.0,34.8818,34.9004,34.8818,34.8911,2200.0
2017-05-24 11:25:00,37.56,37.56,37.55,37.56,1650.0,34.8911,34.8911,34.8818,34.8911,1650.0
2017-05-24 11:30:00,37.57,37.58,37.55,37.57,11000.0,34.9004,34.9097,34.8818,34.9004,11000.0
2017-05-24 11:35:00,37.56,37.57,37.55,37.57,5079.0,34.8911,34.9004,34.8818,34.9004,5079.0
2017-05-24 11:40:00,37.58,37.59,37.57,37.59,3106.0,34.9097,34.9189,34.9004,34.9189,3106.0
2017-05-24 11:45:00,37.59,37.61,37.58,37.59,5087.0,34.9189,34.9375,34.9097,34.9189,5087.0
2017-05-24 11:50:00,37.59,37.6,37.54,37.57,22206.0,34.9189,34.9282,34.8725,34.9004,22206.0
2017-05-24 11:55:00,37.57,37.58,37.57,37.57,1749.0,34.9004,34.9097,34.9004,34.9004,1749.0
2017-05-24 12:00:00,37.58,37.6,37.58,37.59,4433.0,34.9097,34.9282,34.9097,34.9189,4433.0
2017-05-24 12:05:00,37.6,37.61,37.6,37.61,1249.0,34.9282,34.9375,34.9282,34.9375,1249.0
2017-05-24 12:10:00,37.6,37.61,37.59,37.6,8275.0,34.9282,34.9375,34.9189,34.9282,8275.0
2017-05-24 12:15:00,37.6,37.61,37.59,37.61,11900.0,34.9282,34.9375,34.9189,34.9375,11900.0
2017-05-24 12:20:00,37.62,37.62,37.61,37.62,2435.0,34.9468,34.9468,34.9375,34.9468,2435.0
2017-05-24 12:25:00,37.62,37.63,37.61,37.62,10300.0,34.9468,34.9561,34.9375,34.9468,10300.0
2017-05-24 12:30:00,37.62,37.63,37.62,37.63,1700.0,34.9468,34.9561,34.9468,34.9561,1700.0
2017-05-24 12:35:00,37.62,37.62,37.61,37.62,2100.0,34.9468,34.9468,34.9375,34.9468,2100.0
2017-05-24 12:40:00,37.62,37.62,37.6,37.62,2699.0,34.9468,34.9468,34.9282,34.9468,2699.0
2017-05-24 12:45:00,37.62,37.63,37.62,37.62,4548.0,34.9468,34.9561,34.9468,34.9468,4548.0
2017-05-24 12:50:00,37.62,37.63,37.61,37.62,2700.0,34.9468,34.9561,34.9375,34.9468,2700.0
2017-05-24 12:55:00,37.62,37.62,37.6,37.61,3739.0,34.9468,34.9468,34.9282,34.9375,3739.0
2017-05-24 13:00:00,37.6,37.63,37.6,37.63,5834.0,34.9282,34.9561,34.9282,34.9561,5834.0
2017-05-24 13:05:00,37.62,37.63,37.62,37.62,8800.0,34.9468,34.9561,34.9468,34.9468,8800.0
2017-05-24 13:10:00,37.62,37.62,37.6,37.6,3100.0,34.9468,34.9468,34.9282,34.9282,3100.0
2017-05-24 13:15:00,37.6,37.6,37.57,37.57,2390.0,34.9282,34.9282,34.9004,34.9004,2390.0
2017-05-24 13:20:00,37.57,37.58,37.56,37.56,8768.0,34.9004,34.9097,34.8911,34.8911,8768.0
2017-05-24 13:25:00,37.57,37.58,37.57,37.58,3273.0,34.9004,34.9097,34.9004,34.9097,3273.0
2017-05-24 13:30:00,37.57,37.57,37.54,37.55,21959.0,34.9004,34.9004,34.8725,34.8818,21959.0
2017-05-24 13:35:00,37.56,37.57,37.56,37.57,200.0,34.8911,34.9004,34.8911,34.9004,200.0
2017-05-24 13:40:00,37.57,37.57,37.55,37.56,1700.0,34.9004,34.9004,34.8818,34.8911,1700.0
2017-05-24 13:45:00,37.57,37.57,37.56,37.57,1100.0,34.9004,34.9004,34.8911,34.9004,1100.0
2017-05-24 13:50:00,37.57,37.59,37.57,37.59,3100.0,34.9004,34.9189,34.9004,34.9189,3100.0
2017-05-24 13:55:00,37.6,37.61,37.6,37.61,1410.0,34.9282,34.9375,34.9282,34.9375,1410.0
2017-05-24 14:00:00,37.6,37.64,37.58,37.59,24823.0,34.9282,34.9654,34.9097,34.9189,24823.0
2017-05-24 14:05:00,37.59,37.62,37.59,37.62,3090.0,34.9189,34.9468,34.9189,34.9468,3090.0
2017-05-24 14:10:00,37.62,37.67,37.62,37.67,13441.0,34.9468,34.9933,34.9468,34.9933,13441.0
2017-05-24 14:15:00,37.67,37.71,37.67,37.7,11584.0,34.9933,35.0304,34.9933,35.0211,11584.0
2017-05-24 14:20:00,37.69,37.69,37.67,37.67,20352.0,35.0118,35.0118,34.9933,34.9933,20352.0
2017-05-24 14:25:00,37.68,37.69,37.67,37.69,4190.0,35.0025,35.0118,34.9933,35.0118,4190.0
2017-05-24 14:30:00,37.69,37.7,37.67,37.69,5473.0,35.0118,35.0211,34.9933,35.0118,5473.0
2017-05-24 14:35:00,37.69,37.69,37.67,37.67,7965.0,35.0118,35.0118,34.9933,34.9933,7965.0
2017-05-24 14:40:00,37.66,37.67,37.66,37.66,2000.0,34.984,34.9933,34.984,34.984,2000.0
2017-05-24 14:45:00,37.67,37.69,37.66,37.68,19540.0,34.9933,35.0118,34.984,35.0025,19540.0
2017-05-24 14:50:00,37.68,37.68,37.66,37.67,13500.0,35.0025,35.0025,34.984,34.9933,13500.0
2017-05-24 14:55:00,37.68,37.68,37.65,37.68,3662.0,35.0025,35.0025,34.9747,35.0025,3662.0
2017-05-24 15:00:00,37.68,37.68,37.66,37.67,5015.0,35.0025,35.0025,34.984,34.9933,5015.0
2017-05-24 15:05:00,37.66,37.67,37.64,37.66,5952.0,34.984,34.9933,34.9654,34.984,5952.0
2017-05-24 15:10:00,37.67,37.67,37.66,37.67,10428.0,34.9933,34.9933,34.984,34.9933,10428.0
2017-05-24 15:15:00,37.67,37.68,37.66,37.66,2587.0,34.9933,35.0025,34.984,34.984,2587.0
2017-05-24 15:20:00,37.66,37.69,37.66,37.68,24635.0,34.984,35.0118,34.984,35.0025,24635.0
2017-05-24 15:25:00,37.69,37.69,37.67,37.69,5783.0,35.0118,35.0118,34.9933,35.0118,5783.0
2017-05-24 15:30:00,37.69,37.71,37.68,37.71,8373.0,35.0118,35.0304,35.0025,35.0304,8373.0
2017-05-24 15:35:00,37.71,37.73,37.71,37.73,38292.0,35.0304,35.049,35.0304,35.049,38292.0
2017-05-24 15:40:00,37.74,37.77,37.73,37.77,22544.0,35.0583,35.0862,35.049,35.0862,22544.0
2017-05-24 15:45:00,37.77,37.77,37.74,37.75,32890.0,35.0862,35.0862,35.0583,35.0676,32890.0
2017-05-24 15:50:00,37.75,37.77,37.75,37.76,45192.0,35.0676,35.0862,35.0676,35.0769,45192.0
2017-05-24 15:55:00,37.76,37.77,37.75,37.75,89639.0,35.0769,35.0862,35.0676,35.0676,89639.0
2017-05-25 09:30:00,38.06,38.06,37.91,37.93,44457.0,35.3555,35.3555,35.2162,35.2348,44457.0
2017-05-25 09:35:00,37.91,37.96,37.88,37.92,24400.0,35.2162,35.2627,35.1883,35.2255,24400.0
2017-05-25 09:40:00,37.92,37.96,37.9,37.96,23880.0,35.2255,35.2627,35.2069,35.2627,23880.0
2017-05-25 09:45:00,37.95,37.97,37.94,37.95,17114.0,35.2534,35.2719,35.2441,35.2534,17114.0
2017-05-25 09:50:00,37.95,37.96,37.93,37.95,23576.0,35.2534,35.2627,35.2348,35.2534,23576.0
2017-05-25 09:55:00,37.96,37.98,37.94,37.95,17886.0,35.2627,35.2812,35.2441,35.2534,17886.0
2017-05-25 10:00:00,37.96,37.96,37.92,37.92,3376.0,35.2627,35.2627,35.2255,35.2255,3376.0
2017-05-25 10:05:00,37.93,37.98,37.93,37.97,40635.0,35.2348,35.2812,35.2348,35.2719,40635.0
2017-05-25 10:10:00,37.97,38.04,37.97,38.03,36724.0,35.2719,35.337,35.2719,35.3277,36724.0
2017-05-25 10:15:00,38.02,38.03,37.97,37.97,7585.0,35.3184,35.3277,35.2719,35.2719,7585.0
2017-05-25 10:20:00,37.98,37.98,37.93,37.94,3700.0,35.2812,35.2812,35.2348,35.2441,3700.0
2017-05-25 10:25:00,37.94,37.97,37.94,37.97,6468.0,35.2441,35.2719,35.2441,35.2719,6468.0
2017-05-25 10:30:00,37.97,37.97,37.93,37.94,6305.0,35.2719,35.2719,35.2348,35.2441,6305.0
2017-05-25 10:35:00,37.94,37.94,37.86,37.88,38018.0,35.2441,35.2441,35.1698,35.1883,38018.0
2017-05-25 10:40:00,37.88,37.88,37.85,37.88,19967.0,35.1883,35.1883,35.1605,35.1883,19967.0
2017-05-25 10:45:00,37.88,37.9,37.87,37.88,35945.0,35.1883,35.2069,35.179,35.1883,35945.0
2017-05-25 10:50:00,37.88,37.88,37.85,37.85,3000.0,35.1883,35.1883,35.1605,35.1605,3000.0
2017-05-25 10:55:00,37.84,37.84,37.79,37.8,23473.0,35.1512,35.1512,35.1047,35.114,23473.0
2017-05-25 11:00:00,37.79,37.84,37.79,37.84,7256.0,35.1047,35.1512,35.1047,35.1512,7256.0
2017-05-25 11:05:00,37.85,37.88,37.84,37.88,6932.0,35.1605,35.1883,35.1512,35.1883,6932.0
2017-05-25 11:10:00,37.89,37.89,37.87,37.87,5366.0,35.1976,35.1976,35.179,35.179,5366.0
2017-05-25 11:15:00,37.87,37.9,37.87,37.87,5040.0,35.179,35.2069,35.179,35.179,5040.0
2017-05-25 11:20:00,37.88,37.88,37.84,37.85,9634.0,35.1883,35.1883,35.1512,35.1605,9634.0
2017-05-25 11:25:00,37.85,37.87,37.85,37.87,2300.0,35.1605,35.179,35.1605,35.179,2300.0
2017-05-25 11:30:00,37.87,37.87,37.82,37.82,5402.0,35.179,35.179,35.1326,35.1326,5402.0
2017-05-25 11:35:00,37.81,37.81,37.75,37.75,6205.0,35.1233,35.1233,35.0676,35.0676,6205.0
2017-05-25 11:40:00,37.75,37.75,37.67,37.67,14273.0,35.0676,35.0676,34.9933,34.9933,14273.0
2017-05-25 11:45:00,37.67,37.67,37.65,37.67,3305.0,34.9933,34.9933,34.9747,34.9933,3305.0
2017-05-25 11:50:00,37.68,37.7,37.66,37.66,23852.0,35.0025,35.0211,34.984,34.984,23852.0
2017-05-25 11:55:00,37.66,37.66,37.63,37.64,8200.0,34.984,34.984,34.9561,34.9654,8200.0
2017-05-25 12:00:00,37.64,37.64,37.62,37.64,2500.0,34.9654,34.9654,34.9468,34.9654,2500.0
2017-05-25 12:05:00,37.64,37.64,37.62,37.63,3400.0,34.9654,34.9654,34.9468,34.9561,3400.0
2017-05-25 12:10:00,37.63,37.63,37.6,37.6,4580.0,34.9561,34.9561,34.9282,34.9282,4580.0
2017-05-25 12:15:00,37.59,37.61,37.59,37.6,8712.0,34.9189,34.9375,34.9189,34.9282,8712.0
2017-05-25 12:20:00,37.6,37.63,37.6,37.62,4300.0,34.9282,34.9561,34.9282,34.9468,4300.0
2017-05-25 12:25:00,37.62,37.62,37.59,37.59,1300.0,34.9468,34.9468,34.9189,34.9189,1300.0
2017-05-25 12:30:00,37.59,37.61,37.58,37.61,2200.0,34.9189,34.9375,34.9097,34.9375,2200.0
2017-05-25 12:35:00,37.61,37.63,37.6,37.62,3450.0,34.9375,34.9561,34.9282,34.9468,3450.0
2017-05-25 12:40:00,37.62,37.64,37.61,37.62,5666.0,34.9468,34.9654,34.9375,34.9468,5666.0
2017-05-25 12:45:00,37.62,37.63,37.61,37.63,2891.0,34.9468,34.9561,34.9375,34.9561,2891.0
2017-05-25 12:50:00,37.63,37.64,37.62,37.64,3499.0,34.9561,34.9654,34.9468,34.9654,3499.0
2017-05-25 12:55:00,37.63,37.65,37.62,37.65,8950.0,34.9561,34.9747,34.9468,34.9747,8950.0
2017-05-25 13:00:00,37.65,37.65,37.61,37.62,2805.0,34.9747,34.9747,34.9375,34.9468,2805.0
2017-05-25 13:05:00,37.62,37.63,37.6,37.61,9575.0,34.9468,34.9561,34.9282,34.9375,9575.0
2017-05-25 13:10:00,37.6,37.61,37.6,37.61,8712.0,34.9282,34.9375,34.9282,34.9375,8712.0
2017-05-25 13:15:00,37.61,37.62,37.58,37.61,6748.0,34.9375,34.9468,34.9097,34.9375,6748.0
2017-05-25 13:20:00,37.61,37.63,37.61,37.61,3384.0,34.9375,34.9561,34.9375,34.9375,3384.0
2017-05-25 13:25:00,37.61,37.61,37.59,37.61,4740.0,34.9375,34.9375,34.9189,34.9375,4740.0
2017-05-25 13:30:00,37.61,37.62,37.59,37.6,2395.0,34.9375,34.9468,34.9189,34.9282,2395.0
2017-05-25 13:35:00,37.6,37.6,37.58,37.59,15314.0,34.9282,34.9282,34.9097,34.9189,15314.0
2017-05-25 13:40:00,37.59,37.62,37.59,37.61,13850.0,34.9189,34.9468,34.9189,34.9375,13850.0
2017-05-25 13:45:00,37.61,37.61,37.6,37.61,2923.0,34.9375,34.9375,34.9282,34.9375,2923.0
2017-05-25 13:50:00,37.61,37.63,37.61,37.62,3861.0,34.9375,34.9561,34.9375,34.9468,3861.0
2017-05-25 13:55:00,37.62,37.62,37.59,37.6,1700.0,34.9468,34.9468,34.9189,34.9282,1700.0
2017-05-25 14:00:00,37.59,37.6,37.59,37.59,2239.0,34.9189,34.9282,34.9189,34.9189,2239.0
2017-05-25 14:05:00,37.59,37.6,37.58,37.59,3566.0,34.9189,34.9282,34.9097,34.9189,3566.0
2017-05-25 14:10:00,37.59,37.6,37.56,37.58,5945.0,34.9189,34.9282,34.8911,34.9097,5945.0
2017-05-25 14:15:00,37.57,37.59,37.56,37.59,7900.0,34.9004,34.9189,34.8911,34.9189,7900.0
2017-05-25 14:20:00,37.59,37.6,37.58,37.59,5500.0,34.9189,34.9282,34.9097,34.9189,5500.0
2017-05-25 14:25:00,37.59,37.59,37.57,37.58,9226.0,34.9189,34.9189,34.9004,34.9097,9226.0
2017-05-25 14:30:00,37.58,37.62,37.58,37.61,7615.0,34.9097,34.9468,34.9097,34.9375,7615.0
2017-05-25 14:35:00,37.61,37.65,37.6,37.65,5400.0,34.9375,34.9747,34.9282,34.9747,5400.0
2017-05-25 14:40:00,37.66,37.66,37.64,37.65,3224.0,34.984,34.984,34.9654,34.9747,3224.0
2017-05-25 14:45:00,37.65,37.66,37.64,37.64,7313.0,34.9747,34.984,34.9654,34.9654,7313.0
2017-05-25 14:50:00,37.64,37.64,37.62,37.63,5400.0,34.9654,34.9654,34.9468,34.9561,5400.0
2017-05-25 14:55:00,37.64,37.65,37.62,37.64,7723.0,34.9654,34.9747,34.9468,34.9654,7723.0
2017-05-25 15:00:00,37.64,37.67,37.63,37.66,19376.0,34.9654,34.9933,34.9561,34.984,19376.0
2017-05-25 15:05:00,37.65,37.65,37.63,37.63,6651.0,34.9747,34.9747,34.9561,34.9561,6651.0
2017-05-25 15:10:00,37.63,37.65,37.62,37.64,12777.0,34.9561,34.9747,34.9468,34.9654,12777.0
2017-05-25 15:15:00,37.64,37.66,37.63,37.65,29776.0,34.9654,34.984,34.9561,34.9747,29776.0
2017-05-25 15:20:00,37.65,37.65,37.62,37.64,9064.0,34.9747,34.9747,34.9468,34.9654,9064.0
2017-05-25 15:25:00,37.64,37.65,37.63,37.63,14771.0,34.9654,34.9747,34.9561,34.9561,14771.0
2017-05-25 15:30:00,37.62,37.66,37.62,37.65,31827.0,34.9468,34.984,34.9468,34.9747,31827.0
2017-05-25 15:35:00,37.65,37.65,37.63,37.64,11340.0,34.9747,34.9747,34.9561,34.9654,11340.0
2017-05-25 15:40:00,37.64,37.66,37.63,37.65,19798.0,34.9654,34.984,34.9561,34.9747,19798.0
2017-05-25 15:45:00,37.65,37.71,37.65,37.69,27030.0,34.9747,35.0304,34.9747,35.0118,27030.0
2017-05-25 15:50:00,37.69,37.69,37.65,37.66,43592.0,35.0118,35.0118,34.9747,34.984,43592.0
2017-05-25 15:55:00,37.66,37.68,37.63,37.65,103870.0,34.984,35.0025,34.9561,34.9747,103870.0
2017-05-26 09:30:00,37.55,37.6,37.5,37.54,7746.0,34.8818,34.9282,34.8353,34.8725,7746.0
2017-05-26 09:35:00,37.6,37.6,37.51,37.57,23128.0,34.9282,34.9282,34.8446,34.9004,23128.0
2017-05-26 09:40:00,37.57,37.57,37.49,37.53,2504.0,34.9004,34.9004,34.826,34.8632,2504.0
2017-05-26 09:45:00,37.52,37.56,37.52,37.54,1600.0,34.8539,34.8911,34.8539,34.8725,1600.0
2017-05-26 09:50:00,37.52,37.56,37.51,37.55,2187.0,34.8539,34.8911,34.8446,34.8818,2187.0
2017-05-26 09:55:00,37.53,37.54,37.52,37.53,2400.0,34.8632,34.8725,34.8539,34.8632,2400.0
2017-05-26 10:00:00,37.55,37.57,37.54,37.56,8726.0,34.8818,34.9004,34.8725,34.8911,8726.0
2017-05-26 10:05:00,37.55,37.55,37.52,37.52,5500.0,34.8818,34.8818,34.8539,34.8539,5500.0
2017-05-26 10:10:00,37.5,37.55,37.5,37.55,5768.0,34.8353,34.8818,34.8353,34.8818,5768.0
2017-05-26 10:15:00,37.52,37.53,37.51,37.53,4500.0,34.8539,34.8632,34.8446,34.8632,4500.0
2017-05-26 10:20:00,37.52,37.53,37.51,37.53,1805.0,34.8539,34.8632,34.8446,34.8632,1805.0
2017-05-26 10:25:00,37.53,37.53,37.51,37.53,5449.0,34.8632,34.8632,34.8446,34.8632,5449.0
2017-05-26 10:30:00,37.52,37.53,37.5,37.51,5050.0,34.8539,34.8632,34.8353,34.8446,5050.0
2017-05-26 10:35:00,37.52,37.56,37.52,37.55,1229.0,34.8539,34.8911,34.8539,34.8818,1229.0
2017-05-26 10:40:00,37.55,37.56,37.53,37.54,1900.0,34.8818,34.8911,34.8632,34.8725,1900.0
2017-05-26 10:45:00,37.54,37.54,37.52,37.52,2605.0,34.8725,34.8725,34.8539,34.8539,2605.0
2017-05-26 10:50:00,37.52,37.53,37.5,37.5,600.0,34.8539,34.8632,34.8353,34.8353,600.0
2017-05-26 10:55:00,37.5,37.52,37.5,37.51,4713.0,34.8353,34.8539,34.8353,34.8446,4713.0
2017-05-26 11:00:00,37.51,37.56,37.51,37.55,4460.0,34.8446,34.8911,34.8446,34.8818,4460.0
2017-05-26 11:05:00,37.56,37.57,37.55,37.56,1000.0,34.8911,34.9004,34.8818,34.8911,1000.0
2017-05-26 11:10:00,37.55,37.58,37.55,37.55,2200.0,34.8818,34.9097,34.8818,34.8818,2200.0
2017-05-26 11:15:00,37.56,37.56,37.54,37.54,1200.0,34.8911,34.8911,34.8725,34.8725,1200.0
2017-05-26 11:20:00,37.53,37.54,37.53,37.54,600.0,34.8632,34.8725,34.8632,34.8725,600.0
2017-05-26 11:25:00,37.55,37.56,37.54,37.56,2595.0,34.8818,34.8911,34.8725,34.8911,2595.0
2017-05-26 11:30:00,37.56,37.56,37.55,37.56,3600.0,34.8911,34.8911,34.8818,34.8911,3600.0
2017-05-26 11:35:00,37.55,37.55,37.52,37.53,3319.0,34.8818,34.8818,34.8539,34.8632,3319.0
2017-05-26 11:40:00,37.53,37.54,37.52,37.53,800.0,34.8632,34.8725,34.8539,34.8632,800.0
2017-05-26 11:45:00,37.52,37.54,37.52,37.54,900.0,34.8539,34.8725,34.8539,34.8725,900.0
2017-05-26 11:50:00,37.53,37.53,37.5,37.5,500.0,34.8632,34.8632,34.8353,34.8353,500.0
2017-05-26 11:55:00,37.49,37.49,37.48,37.48,4714.0,34.826,34.826,34.8168,34.8168,4714.0
2017-05-26 12:00:00,37.48,37.48,37.47,37.48,2967.0,34.8168,34.8168,34.8075,34.8168,2967.0
2017-05-26 12:05:00,37.48,37.51,37.47,37.51,8843.0,34.8168,34.8446,34.8075,34.8446,8843.0
2017-05-26 12:10:00,37.5,37.53,37.5,37.53,13880.0,34.8353,34.8632,34.8353,34.8632,13880.0
2017-05-26 12:15:00,37.53,37.54,37.52,37.52,24800.0,34.8632,34.8725,34.8539,34.8539,24800.0
2017-05-26 12:20:00,37.52,37.53,37.52,37.52,10570.0,34.8539,34.8632,34.8539,34.8539,10570.0
2017-05-26 12:25:00,37.52,37.54,37.51,37.54,22046.0,34.8539,34.8725,34.8446,34.8725,22046.0
2017-05-26 12:30:00,37.53,37.53,37.51,37.51,30344.0,34.8632,34.8632,34.8446,34.8446,30344.0
2017-05-26 12:35:00,37.51,37.52,37.51,37.52,14450.0,34.8446,34.8539,34.8446,34.8539,14450.0
2017-05-26 12:40:00,37.52,37.53,37.51,37.51,44711.0,34.8539,34.8632,34.8446,34.8446,44711.0
2017-05-26 12:45:00,37.51,37.52,37.5,37.5,9936.0,34.8446,34.8539,34.8353,34.8353,9936.0
2017-05-26 12:50:00,37.51,37.51,37.48,37.48,26782.0,34.8446,34.8446,34.8168,34.8168,26782.0
2017-05-26 12:55:00,37.48,37.49,37.48,37.49,19352.0,34.8168,34.826,34.8168,34.826,19352.0
2017-05-26 13:00:00,37.48,37.49,37.47,37.48,20315.0,34.8168,34.826,34.8075,34.8168,20315.0
2017-05-26 13:05:00,37.48,37.49,37.47,37.48,10600.0,34.8168,34.826,34.8075,34.8168,10600.0
2017-05-26 13:10:00,37.48,37.51,37.48,37.5,18587.0,34.8168,34.8446,34.8168,34.8353,18587.0
2017-05-26 13:15:00,37.51,37.51,37.49,37.49,27135.0,34.8446,34.8446,34.826,34.826,27135.0
2017-05-26 13:20:00,37.49,37.5,37.48,37.48,10608.0,34.826,34.8353,34.8168,34.8168,10608.0
2017-05-26 13:25:00,37.48,37.49,37.47,37.48,13900.0,34.8168,34.826,34.8075,34.8168,13900.0
2017-05-26 13:30:00,37.49,37.49,37.47,37.48,25400.0,34.826,34.826,34.8075,34.8168,25400.0
2017-05-26 13:35:00,37.48,37.48,37.47,37.47,14250.0,34.8168,34.8168,34.8075,34.8075,14250.0
2017-05-26 13:40:00,37.47,37.48,37.46,37.47,18514.0,34.8075,34.8168,34.7982,34.8075,18514.0
2017-05-26 13:45:00,37.48,37.48,37.45,37.45,17600.0,34.8168,34.8168,34.7889,34.7889,17600.0
2017-05-26 13:50:00,37.46,37.47,37.45,37.47,31216.0,34.7982,34.8075,34.7889,34.8075,31216.0
2017-05-26 13:55:00,37.47,37.47,37.46,37.47,13271.0,34.8075,34.8075,34.7982,34.8075,13271.0
2017-05-26 14:00:00,37.46,37.49,37.46,37.49,7568.0,34.7982,34.826,34.7982,34.826,7568.0
2017-05-26 14:05:00,37.49,37.51,37.48,37.51,4401.0,34.826,34.8446,34.8168,34.8446,4401.0
2017-05-26 14:10:00,37.51,37.51,37.5,37.51,700.0,34.8446,34.8446,34.8353,34.8446,700.0
2017-05-26 14:15:00,37.51,37.51,37.5,37.51,2295.0,34.8446,34.8446,34.8353,34.8446,2295.0
2017-05-26 14:20:00,37.51,37.53,37.5,37.52,5472.0,34.8446,34.8632,34.8353,34.8539,5472.0
2017-05-26 14:25:00,37.52,37.52,37.51,37.52,1000.0,34.8539,34.8539,34.8446,34.8539,1000.0
2017-05-26 14:30:00,37.52,37.52,37.5,37.51,2503.0,34.8539,34.8539,34.8353,34.8446,2503.0
2017-05-26 14:35:00,37.51,37.51,37.5,37.51,9549.0,34.8446,34.8446,34.8353,34.8446,9549.0
2017-05-26 14:40:00,37.51,37.51,37.49,37.5,3927.0,34.8446,34.8446,34.826,34.8353,3927.0
2017-05-26 14:45:00,37.5,37.5,37.49,37.5,3887.0,34.8353,34.8353,34.826,34.8353,3887.0
2017-05-26 14:50:00,37.5,37.5,37.49,37.5,3250.0,34.8353,34.8353,34.826,34.8353,3250.0
2017-05-26 14:55:00,37.5,37.51,37.49,37.49,12580.0,34.8353,34.8446,34.826,34.826,12580.0
2017-05-26 15:00:00,37.49,37.5,37.49,37.5,1700.0,34.826,34.8353,34.826,34.8353,1700.0
2017-05-26 15:05:00,37.5,37.5,37.46,37.47,19525.0,34.8353,34.8353,34.7982,34.8075,19525.0
2017-05-26 15:10:00,37.47,37.49,37.46,37.49,8450.0,34.8075,34.826,34.7982,34.826,8450.0
2017-05-26 15:15:00,37.49,37.49,37.48,37.48,3600.0,34.826,34.826,34.8168,34.8168,3600.0
2017-05-26 15:20:00,37.48,37.49,37.47,37.48,26671.0,34.8168,34.826,34.8075,34.8168,26671.0
2017-05-26 15:25:00,37.48,37.5,37.47,37.5,11656.0,34.8168,34.8353,34.8075,34.8353,11656.0
2017-05-26 15:30:00,37.49,37.5,37.48,37.48,9871.0,34.826,34.8353,34.8168,34.8168,9871.0
2017-05-26 15:35:00,37.48,37.49,37.47,37.48,17181.0,34.8168,34.826,34.8075,34.8168,17181.0
2017-05-26 15:40:00,37.49,37.5,37.48,37.5,30684.0,34.826,34.8353,34.8168,34.8353,30684.0
2017-05-26 15:45:00,37.51,37.53,37.5,37.52,37208.0,34.8446,34.8632,34.8353,34.8539,37208.0
2017-05-26 15:50:00,37.52,37.53,37.51,37.52,22689.0,34.8539,34.8632,34.8446,34.8539,22689.0
2017-05-26 15:55:00,37.52,37.53,37.49,37.51,98331.0,34.8539,34.8632,34.826,34.8446,98331.0
2017-05-30 09:30:00,37.46,37.6,37.46,37.54,31818.0,34.7982,34.9282,34.7982,34.8725,31818.0
2017-05-30 09:35:00,37.53,37.6,37.52,37.54,20775.0,34.8632,34.9282,34.8539,34.8725,20775.0
2017-05-30 09:40:00,37.54,37.55,37.52,37.55,11300.0,34.8725,34.8818,34.8539,34.8818,11300.0
2017-05-30 09:45:00,37.59,37.59,37.54,37.54,14341.0,34.9189,34.9189,34.8725,34.8725,14341.0
2017-05-30 09:50:00,37.51,37.52,37.47,37.48,5077.0,34.8446,34.8539,34.8075,34.8168,5077.0
2017-05-30 09:55:00,37.44,37.45,37.41,37.41,10656.0,34.7796,34.7889,34.7517,34.7517,10656.0
2017-05-30 10:00:00,37.39,37.41,37.35,37.35,7574.0,34.7332,34.7517,34.696,34.696,7574.0
2017-05-30 10:05:00,37.36,37.36,37.3,37.31,6596.0,34.7053,34.7053,34.6495,34.6588,6596.0
2017-05-30 10:10:00,37.31,37.32,37.28,37.29,9192.0,34.6588,34.6681,34.631,34.6403,9192.0
2017-05-30 10:15:00,37.3,37.32,37.26,37.31,4544.0,34.6495,34.6681,34.6124,34.6588,4544.0
2017-05-30 10:20:00,37.34,37.36,37.32,37.36,3126.0,34.6867,34.7053,34.6681,34.7053,3126.0
2017-05-30 10:25:00,37.36,37.36,37.34,37.34,7605.0,34.7053,34.7053,34.6867,34.6867,7605.0
2017-05-30 10:30:00,37.34,37.39,37.34,37.38,7145.0,34.6867,34.7332,34.6867,34.7239,7145.0
2017-05-30 10:35:00,37.38,37.42,37.37,37.42,7180.0,34.7239,34.761,34.7146,34.761,7180.0
2017-05-30 10:40:00,37.42,37.45,37.42,37.43,1846.0,34.761,34.7889,34.761,34.7703,1846.0
2017-05-30 10:45:00,37.43,37.43,37.39,37.42,5450.0,34.7703,34.7703,34.7332,34.761,5450.0
2017-05-30 10:50:00,37.42,37.43,37.41,37.43,4600.0,34.761,34.7703,34.7517,34.7703,4600.0
2017-05-30 10:55:00,37.43,37.43,37.4,37.41,739.0,34.7703,34.7703,34.7424,34.7517,739.0
2017-05-30 11:00:00,37.41,37.42,37.39,37.4,5200.0,34.7517,34.761,34.7332,34.7424,5200.0
2017-05-30 11:05:00,37.41,37.43,37.41,37.43,11920.0,34.7517,34.7703,34.7517,34.7703,11920.0
2017-05-30 11:10:00,37.42,37.42,37.4,37.42,2600.0,34.761,34.761,34.7424,34.761,2600.0
2017-05-30 11:15:00,37.41,37.41,37.4,37.41,7350.0,34.7517,34.7517,34.7424,34.7517,7350.0
2017-05-30 11:20:00,37.41,37.41,37.37,37.38,2100.0,34.7517,34.7517,34.7146,34.7239,2100.0
2017-05-30 11:25:00,37.37,37.39,37.37,37.38,2400.0,34.7146,34.7332,34.7146,34.7239,2400.0
2017-05-30 11:30:00,37.38,37.41,37.37,37.38,3287.0,34.7239,34.7517,34.7146,34.7239,3287.0
2017-05-30 11:35:00,37.38,37.38,37.37,37.37,5503.0,34.7239,34.7239,34.7146,34.7146,5503.0
2017-05-30 11:40:00,37.36,37.36,37.33,37.33,7103.0,34.7053,34.7053,34.6774,34.6774,7103.0
2017-05-30 11:45:00,37.34,37.35,37.33,37.35,2300.0,34.6867,34.696,34.6774,34.696,2300.0
2017-05-30 11:50:00,37.36,37.36,37.35,37.36,2342.0,34.7053,34.7053,34.696,34.7053,2342.0
2017-05-30 11:55:00,37.36,37.36,37.34,37.35,2500.0,34.7053,34.7053,34.6867,34.696,2500.0
2017-05-30 12:00:00,37.36,37.38,37.35,37.37,9500.0,34.7053,34.7239,34.696,34.7146,9500.0
2017-05-30 12:05:00,37.37,37.38,37.35,37.36,2900.0,34.7146,34.7239,34.696,34.7053,2900.0
2017-05-30 12:10:00,37.36,37.36,37.33,37.34,4609.0,34.7053,34.7053,34.6774,34.6867,4609.0
2017-05-30 12:15:00,37.33,37.35,37.33,37.34,5470.0,34.6774,34.696,34.6774,34.6867,5470.0
2017-05-30 12:20:00,37.33,37.36,37.33,37.35,7546.0,34.6774,34.7053,34.6774,34.696,7546.0
2017-05-30 12:25:00,37.35,37.36,37.33,37.34,4093.0,34.696,34.7053,34.6774,34.6867,4093.0
2017-05-30 12:30:00,37.35,37.36,37.34,37.35,3600.0,34.696,34.7053,34.6867,34.696,3600.0
2017-05-30 12:35:00,37.34,37.35,37.34,37.35,2000.0,34.6867,34.696,34.6867,34.696,2000.0
2017-05-30 12:40:00,37.35,37.36,37.34,37.34,1193.0,34.696,34.7053,34.6867,34.6867,1193.0
2017-05-30 12:45:00,37.34,37.35,37.33,37.34,2506.0,34.6867,34.696,34.6774,34.6867,2506.0
2017-05-30 12:50:00,37.34,37.35,37.33,37.33,1592.0,34.6867,34.696,34.6774,34.6774,1592.0
2017-05-30 12:55:00,37.33,37.36,37.33,37.36,3005.0,34.6774,34.7053,34.6774,34.7053,3005.0
2017-05-30 13:00:00,37.35,37.37,37.35,37.36,1275.0,34.696,34.7146,34.696,34.7053,1275.0
2017-05-30 13:05:00,37.36,37.37,37.36,37.37,900.0,34.7053,34.7146,34.7053,34.7146,900.0
2017-05-30 13:10:00,37.37,37.38,37.37,37.38,2627.0,34.7146,34.7239,34.7146,34.7239,2627.0
2017-05-30 13:15:00,37.38,37.38,37.37,37.38,2941.0,34.7239,34.7239,34.7146,34.7239,2941.0
2017-05-30 13:20:00,37.37,37.37,37.36,37.36,1900.0,34.7146,34.7146,34.7053,34.7053,1900.0
2017-05-30 13:25:00,37.36,37.36,37.34,37.36,4037.0,34.7053,34.7053,34.6867,34.7053,4037.0
2017-05-30 13:30:00,37.36,37.37,37.36,37.36,1020.0,34.7053,34.7146,34.7053,34.7053,1020.0
2017-05-30 13:35:00,37.37,37.4,37.36,37.4,13800.0,34.7146,34.7424,34.7053,34.7424,13800.0
2017-05-30 13:40:00,37.4,37.41,37.39,37.4,800.0,34.7424,34.7517,34.7332,34.7424,800.0
2017-05-30 13:45:00,37.4,37.43,37.4,37.43,3300.0,34.7424,34.7703,34.7424,34.7703,3300.0
2017-05-30 13:50:00,37.42,37.42,37.4,37.4,5605.0,34.761,34.761,34.7424,34.7424,5605.0
2017-05-30 13:55:00,37.4,37.41,37.39,37.4,4100.0,34.7424,34.7517,34.7332,34.7424,4100.0
2017-05-30 14:00:00,37.41,37.41,37.39,37.4,1381.0,34.7517,34.7517,34.7332,34.7424,1381.0
2017-05-30 14:05:00,37.4,37.42,37.4,37.42,3092.0,34.7424,34.761,34.7424,34.761,3092.0
2017-05-30 14:10:00,37.41,37.41,37.4,37.41,600.0,34.7517,34.7517,34.7424,34.7517,600.0
2017-05-30 14:15:00,37.41,37.42,37.39,37.39,1500.0,34.7517,34.761,34.7332,34.7332,1500.0
2017-05-30 14:20:00,37.39,37.4,37.39,37.4,2304.0,34.7332,34.7424,34.7332,34.7424,2304.0
2017-05-30 14:25:00,37.4,37.41,37.39,37.41,4497.0,34.7424,34.7517,34.7332,34.7517,4497.0
2017-05-30 14:30:00,37.4,37.4,37.39,37.4,900.0,34.7424,34.7424,34.7332,34.7424,900.0
2017-05-30 14:35:00,37.39,37.39,37.38,37.39,2535.0,34.7332,34.7332,34.7239,34.7332,2535.0
2017-05-30 14:40:00,37.4,37.41,37.38,37.41,3145.0,34.7424,34.7517,34.7239,34.7517,3145.0
2017-05-30 14:45:00,37.4,37.41,37.4,37.41,1076.0,34.7424,34.7517,34.7424,34.7517,1076.0
2017-05-30 14:50:00,37.42,37.43,37.42,37.42,1845.0,34.761,34.7703,34.761,34.761,1845.0
2017-05-30 14:55:00,37.41,37.45,37.41,37.45,5355.0,34.7517,34.7889,34.7517,34.7889,5355.0
2017-05-30 15:00:00,37.45,37.48,37.45,37.47,5661.0,34.7889,34.8168,34.7889,34.8075,5661.0
2017-05-30 15:05:00,37.46,37.46,37.45,37.45,800.0,34.7982,34.7982,34.7889,34.7889,800.0
2017-05-30 15:10:00,37.45,37.45,37.44,37.44,5909.0,34.7889,34.7889,34.7796,34.7796,5909.0
2017-05-30 15:15:00,37.45,37.45,37.42,37.43,4011.0,34.7889,34.7889,34.761,34.7703,4011.0
2017-05-30 15:20:00,37.43,37.43,37.42,37.42,13605.0,34.7703,34.7703,34.761,34.761,13605.0
2017-05-30 15:25:00,37.42,37.44,37.42,37.44,2100.0,34.761,34.7796,34.761,34.7796,2100.0
2017-05-30 15:30:00,37.44,37.44,37.42,37.44,11299.0,34.7796,34.7796,34.761,34.7796,11299.0
2017-05-30 15:35:00,37.45,37.46,37.44,37.46,3912.0,34.7889,34.7982,34.7796,34.7982,3912.0
2017-05-30 15:40:00,37.46,37.49,37.46,37.48,78721.0,34.7982,34.826,34.7982,34.8168,78721.0
2017-05-30 15:45:00,37.48,37.49,37.46,37.48,83555.0,34.8168,34.826,34.7982,34.8168,83555.0
2017-05-30 15:50:00,37.48,37.48,37.45,37.47,124269.0,34.8168,34.8168,34.7889,34.8075,124269.0
2017-05-30 15:55:00,37.47,37.47,37.44,37.45,56108.0,34.8075,34.8075,34.7796,34.7889,56108.0
2017-05-31 09:30:00,37.57,37.64,37.48,37.48,16460.0,34.9004,34.9654,34.8168,34.8168,16460.0
2017-05-31 09:35:00,37.48,37.49,37.42,37.43,5200.0,34.8168,34.826,34.761,34.7703,5200.0
2017-05-31 09:40:00,37.43,37.48,37.42,37.48,8900.0,34.7703,34.8168,34.761,34.8168,8900.0
2017-05-31 09:45:00,37.5,37.51,37.41,37.41,10900.0,34.8353,34.8446,34.7517,34.7517,10900.0
2017-05-31 09:50:00,37.41,37.42,37.36,37.36,3800.0,34.7517,34.761,34.7053,34.7053,3800.0
2017-05-31 09:55:00,37.37,37.37,37.27,37.27,9719.0,34.7146,34.7146,34.6217,34.6217,9719.0
2017-05-31 10:00:00,37.28,37.28,37.21,37.25,32464.0,34.631,34.631,34.5659,34.6031,32464.0
2017-05-31 10:05:00,37.25,37.25,37.19,37.21,194447.0,34.6031,34.6031,34.5474,34.5659,194447.0
2017-05-31 10:10:00,37.21,37.25,37.18,37.25,10338.0,34.5659,34.6031,34.5381,34.6031,10338.0
2017-05-31 10:15:00,37.25,37.27,37.24,37.25,12139.0,34.6031,34.6217,34.5938,34.6031,12139.0
2017-05-31 10:20:00,37.26,37.27,37.22,37.24,10473.0,34.6124,34.6217,34.5752,34.5938,10473.0
2017-05-31 10:25:00,37.25,37.29,37.23,37.28,30132.0,34.6031,34.6403,34.5845,34.631,30132.0
2017-05-31 10:30:00,37.29,37.38,37.28,37.37,89591.0,34.6403,34.7239,34.631,34.7146,89591.0
2017-05-31 10:35:00,37.37,37.39,37.35,37.36,89676.0,34.7146,34.7332,34.696,34.7053,89676.0
2017-05-31 10:40:00,37.37,37.41,37.37,37.38,87375.0,34.7146,34.7517,34.7146,34.7239,87375.0
2017-05-31 10:45:00,37.38,37.39,37.37,37.38,16869.0,34.7239,34.7332,34.7146,34.7239,16869.0
2017-05-31 10:50:00,37.39,37.41,37.37,37.41,9445.0,34.7332,34.7517,34.7146,34.7517,9445.0
2017-05-31 10:55:00,37.41,37.42,37.39,37.4,6694.0,34.7517,34.761,34.7332,34.7424,6694.0
2017-05-31 11:00:00,37.41,37.42,37.39,37.41,11982.0,34.7517,34.761,34.7332,34.7517,11982.0
2017-05-31 11:05:00,37.42,37.44,37.41,37.42,8800.0,34.761,34.7796,34.7517,34.761,8800.0
2017-05-31 11:10:00,37.43,37.43,37.38,37.38,7000.0,34.7703,34.7703,34.7239,34.7239,7000.0
2017-05-31 11:15:00,37.38,37.4,37.37,37.4,9687.0,34.7239,34.7424,34.7146,34.7424,9687.0
2017-05-31 11:20:00,37.4,37.43,37.4,37.42,6550.0,34.7424,34.7703,34.7424,34.761,6550.0
2017-05-31 11:25:00,37.41,37.41,37.39,37.39,6774.0,34.7517,34.7517,34.7332,34.7332,6774.0
2017-05-31 11:30:00,37.4,37.4,37.34,37.36,7200.0,34.7424,34.7424,34.6867,34.7053,7200.0
2017-05-31 11:35:00,37.36,37.39,37.35,37.35,9239.0,34.7053,34.7332,34.696,34.696,9239.0
2017-05-31 11:40:00,37.36,37.36,37.35,37.35,5900.0,34.7053,34.7053,34.696,34.696,5900.0
2017-05-31 11:45:00,37.35,37.37,37.34,37.36,11713.0,34.696,34.7146,34.6867,34.7053,11713.0
2017-05-31 11:50:00,37.36,37.36,37.34,37.36,6968.0,34.7053,34.7053,34.6867,34.7053,6968.0
2017-05-31 11:55:00,37.37,37.38,37.35,37.35,5900.0,34.7146,34.7239,34.696,34.696,5900.0
2017-05-31 12:00:00,37.35,37.36,37.35,37.35,9658.0,34.696,34.7053,34.696,34.696,9658.0
2017-05-31 12:05:00,37.36,37.36,37.33,37.33,9250.0,34.7053,34.7053,34.6774,34.6774,9250.0
2017-05-31 12:10:00,37.34,37.34,37.32,37.32,4000.0,34.6867,34.6867,34.6681,34.6681,4000.0
2017-05-31 12:15:00,37.34,37.34,37.33,37.33,2100.0,34.6867,34.6867,34.6774,34.6774,2100.0
2017-05-31 12:20:00,37.34,37.35,37.33,37.35,13904.0,34.6867,34.696,34.6774,34.696,13904.0
2017-05-31 12:25:00,37.35,37.36,37.34,37.36,5100.0,34.696,34.7053,34.6867,34.7053,5100.0
2017-05-31 12:30:00,37.36,37.36,37.36,37.36,1300.0,34.7053,34.7053,34.7053,34.7053,1300.0
2017-05-31 12:35:00,37.37,37.38,37.37,37.37,1700.0,34.7146,34.7239,34.7146,34.7146,1700.0
2017-05-31 12:40:00,37.37,37.38,37.37,37.38,20685.0,34.7146,34.7239,34.7146,34.7239,20685.0
2017-05-31 12:45:00,37.37,37.38,37.33,37.33,9526.0,34.7146,34.7239,34.6774,34.6774,9526.0
2017-05-31 12:50:00,37.33,37.34,37.32,37.32,9700.0,34.6774,34.6867,34.6681,34.6681,9700.0
2017-05-31 12:55:00,37.32,37.33,37.31,37.32,6223.0,34.6681,34.6774,34.6588,34.6681,6223.0
2017-05-31 13:00:00,37.31,37.32,37.31,37.31,4125.0,34.6588,34.6681,34.6588,34.6588,4125.0
2017-05-31 13:05:00,37.32,37.33,37.31,37.33,8855.0,34.6681,34.6774,34.6588,34.6774,8855.0
2017-05-31 13:10:00,37.33,37.35,37.33,37.35,4393.0,34.6774,34.696,34.6774,34.696,4393.0
2017-05-31 13:15:00,37.36,37.37,37.33,37.34,14300.0,34.7053,34.7146,34.6774,34.6867,14300.0
2017-05-31 13:20:00,37.34,37.35,37.34,37.34,2435.0,34.6867,34.696,34.6867,34.6867,2435.0
2017-05-31 13:25:00,37.34,37.35,37.34,37.34,2100.0,34.6867,34.696,34.6867,34.6867,2100.0
2017-05-31 13:30:00,37.34,37.36,37.34,37.35,5926.0,34.6867,34.7053,34.6867,34.696,5926.0
2017-05-31 13:35:00,37.36,37.36,37.33,37.34,6000.0,34.7053,34.7053,34.6774,34.6867,6000.0
2017-05-31 13:40:00,37.34,37.35,37.33,37.34,33400.0,34.6867,34.696,34.6774,34.6867,33400.0
2017-05-31 13:45:00,37.34,37.34,37.32,37.33,8300.0,34.6867,34.6867,34.6681,34.6774,8300.0
2017-05-31 13:50:00,37.33,37.36,37.33,37.35,9116.0,34.6774,34.7053,34.6774,34.696,9116.0
2017-05-31 13:55:00,37.35,37.35,37.34,37.35,5400.0,34.696,34.696,34.6867,34.696,5400.0
2017-05-31 14:00:00,37.36,37.36,37.33,37.33,5438.0,34.7053,34.7053,34.6774,34.6774,5438.0
2017-05-31 14:05:00,37.34,37.36,37.34,37.36,3451.0,34.6867,34.7053,34.6867,34.7053,3451.0
2017-05-31 14:10:00,37.36,37.36,37.32,37.33,4500.0,34.7053,34.7053,34.6681,34.6774,4500.0
2017-05-31 14:15:00,37.33,37.38,37.33,37.38,2967.0,34.6774,34.7239,34.6774,34.7239,2967.0
2017-05-31 14:20:00,37.38,37.42,37.38,37.42,2600.0,34.7239,34.761,34.7239,34.761,2600.0
2017-05-31 14:25:00,37.41,37.43,37.4,37.43,5200.0,34.7517,34.7703,34.7424,34.7703,5200.0
2017-05-31 14:30:00,37.42,37.43,37.41,37.42,5519.0,34.761,34.7703,34.7517,34.761,5519.0
2017-05-31 14:35:00,37.42,37.42,37.41,37.41,2800.0,34.761,34.761,34.7517,34.7517,2800.0
2017-05-31 14:40:00,37.41,37.41,37.39,37.41,6224.0,34.7517,34.7517,34.7332,34.7517,6224.0
2017-05-31 14:45:00,37.4,37.4,37.38,37.39,5450.0,34.7424,34.7424,34.7239,34.7332,5450.0
2017-05-31 14:50:00,37.38,37.39,37.36,37.37,6379.0,34.7239,34.7332,34.7053,34.7146,6379.0
2017-05-31 14:55:00,37.37,37.41,37.37,37.39,11567.0,34.7146,34.7517,34.7146,34.7332,11567.0
2017-05-31 15:00:00,37.39,37.46,37.39,37.43,20024.0,34.7332,34.7982,34.7332,34.7703,20024.0
2017-05-31 15:05:00,37.43,37.44,37.41,37.43,6533.0,34.7703,34.7796,34.7517,34.7703,6533.0
2017-05-31 15:10:00,37.42,37.45,37.41,37.45,11245.0,34.761,34.7889,34.7517,34.7889,11245.0
2017-05-31 15:15:00,37.45,37.46,37.44,37.45,22133.0,34.7889,34.7982,34.7796,34.7889,22133.0
2017-05-31 15:20:00,37.44,37.46,37.44,37.45,13529.0,34.7796,34.7982,34.7796,34.7889,13529.0
2017-05-31 15:25:00,37.45,37.45,37.43,37.43,20923.0,34.7889,34.7889,34.7703,34.7703,20923.0
2017-05-31 15:30:00,37.44,37.45,37.44,37.45,8686.0,34.7796,34.7889,34.7796,34.7889,8686.0
2017-05-31 15:35:00,37.45,37.45,37.43,37.44,82775.0,34.7889,34.7889,34.7703,34.7796,82775.0
2017-05-31 15:40:00,37.44,37.47,37.43,37.47,51641.0,34.7796,34.8075,34.7703,34.8075,51641.0
2017-05-31 15:45:00,37.47,37.48,37.46,37.47,27488.0,34.8075,34.8168,34.7982,34.8075,27488.0
2017-05-31 15:50:00,37.47,37.49,37.46,37.48,37574.0,34.8075,34.826,34.7982,34.8168,37574.0
2017-05-31 15:55:00,37.48,37.49,37.47,37.48,74009.0,34.8168,34.826,34.8075,34.8168,74009.0
2017-06-01 09:30:00,37.52,37.63,37.5,37.5,45953.0,34.8539,34.9561,34.8353,34.8353,45953.0
2017-06-01 09:35:00,37.47,37.47,37.38,37.42,24490.0,34.8075,34.8075,34.7239,34.761,24490.0
2017-06-01 09:40:00,37.41,37.52,37.4,37.52,6639.0,34.7517,34.8539,34.7424,34.8539,6639.0
2017-06-01 09:45:00,37.53,37.63,37.52,37.61,10224.0,34.8632,34.9561,34.8539,34.9375,10224.0
2017-06-01 09:50:00,37.61,37.65,37.61,37.62,9903.0,34.9375,34.9747,34.9375,34.9468,9903.0
2017-06-01 09:55:00,37.62,37.68,37.62,37.68,14520.0,34.9468,35.0025,34.9468,35.0025,14520.0
2017-06-01 10:00:00,37.69,37.7,37.65,37.66,6998.0,35.0118,35.0211,34.9747,34.984,6998.0
2017-06-01 10:05:00,37.66,37.71,37.63,37.7,5833.0,34.984,35.0304,34.9561,35.0211,5833.0
2017-06-01 10:10:00,37.69,37.71,37.67,37.7,18454.0,35.0118,35.0304,34.9933,35.0211,18454.0
2017-06-01 10:15:00,37.7,37.72,37.68,37.71,8618.0,35.0211,35.0397,35.0025,35.0304,8618.0
2017-06-01 10:20:00,37.73,37.74,37.67,37.68,33319.0,35.049,35.0583,34.9933,35.0025,33319.0
2017-06-01 10:25:00,37.68,37.7,37.66,37.7,4500.0,35.0025,35.0211,34.984,35.0211,4500.0
2017-06-01 10:30:00,37.69,37.69,37.62,37.62,19890.0,35.0118,35.0118,34.9468,34.9468,19890.0
2017-06-01 10:35:00,37.62,37.62,37.6,37.6,10405.0,34.9468,34.9468,34.9282,34.9282,10405.0
2017-06-01 10:40:00,37.61,37.63,37.61,37.61,6476.0,34.9375,34.9561,34.9375,34.9375,6476.0
2017-06-01 10:45:00,37.61,37.62,37.6,37.62,3260.0,34.9375,34.9468,34.9282,34.9468,3260.0
2017-06-01 10:50:00,37.61,37.63,37.61,37.63,1925.0,34.9375,34.9561,34.9375,34.9561,1925.0
2017-06-01 10:55:00,37.64,37.64,37.61,37.62,2900.0,34.9654,34.9654,34.9375,34.9468,2900.0
2017-06-01 11:00:00,37.63,37.64,37.6,37.62,7721.0,34.9561,34.9654,34.9282,34.9468,7721.0
2017-06-01 11:05:00,37.62,37.63,37.61,37.62,3040.0,34.9468,34.9561,34.9375,34.9468,3040.0
2017-06-01 11:10:00,37.62,37.64,37.62,37.64,2500.0,34.9468,34.9654,34.9468,34.9654,2500.0
2017-06-01 11:15:00,37.64,37.64,37.6,37.61,4003.0,34.9654,34.9654,34.9282,34.9375,4003.0
2017-06-01 11:20:00,37.62,37.63,37.61,37.62,3549.0,34.9468,34.9561,34.9375,34.9468,3549.0
2017-06-01 11:25:00,37.61,37.62,37.59,37.61,12199.0,34.9375,34.9468,34.9189,34.9375,12199.0
2017-06-01 11:30:00,37.61,37.61,37.6,37.61,3384.0,34.9375,34.9375,34.9282,34.9375,3384.0
2017-06-01 11:35:00,37.61,37.62,37.6,37.62,3800.0,34.9375,34.9468,34.9282,34.9468,3800.0
2017-06-01 11:40:00,37.63,37.63,37.6,37.6,5200.0,34.9561,34.9561,34.9282,34.9282,5200.0
2017-06-01 11:45:00,37.62,37.63,37.62,37.63,1800.0,34.9468,34.9561,34.9468,34.9561,1800.0
2017-06-01 11:50:00,37.66,37.67,37.65,37.67,2640.0,34.984,34.9933,34.9747,34.9933,2640.0
2017-06-01 11:55:00,37.68,37.7,37.68,37.69,1057.0,35.0025,35.0211,35.0025,35.0118,1057.0
2017-06-01 12:00:00,37.69,37.7,37.67,37.68,1900.0,35.0118,35.0211,34.9933,35.0025,1900.0
2017-06-01 12:05:00,37.68,37.7,37.68,37.7,885.0,35.0025,35.0211,35.0025,35.0211,885.0
2017-06-01 12:10:00,37.69,37.69,37.68,37.68,2700.0,35.0118,35.0118,35.0025,35.0025,2700.0
2017-06-01 12:15:00,37.68,37.69,37.67,37.68,1000.0,35.0025,35.0118,34.9933,35.0025,1000.0
2017-06-01 12:20:00,37.69,37.69,37.67,37.68,3345.0,35.0118,35.0118,34.9933,35.0025,3345.0
2017-06-01 12:25:00,37.67,37.68,37.66,37.66,1625.0,34.9933,35.0025,34.984,34.984,1625.0
2017-06-01 12:30:00,37.67,37.68,37.66,37.68,760.0,34.9933,35.0025,34.984,35.0025,760.0
2017-06-01 12:35:00,37.69,37.69,37.68,37.69,1935.0,35.0118,35.0118,35.0025,35.0118,1935.0
2017-06-01 12:40:00,37.69,37.71,37.67,37.71,2338.0,35.0118,35.0304,34.9933,35.0304,2338.0
2017-06-01 12:45:00,37.7,37.72,37.7,37.72,1235.0,35.0211,35.0397,35.0211,35.0397,1235.0
2017-06-01 12:50:00,37.72,37.72,37.71,37.72,1960.0,35.0397,35.0397,35.0304,35.0397,1960.0
2017-06-01 12:55:00,37.73,37.73,37.71,37.71,1600.0,35.049,35.049,35.0304,35.0304,1600.0
2017-06-01 13:00:00,37.72,37.74,37.72,37.72,3500.0,35.0397,35.0583,35.0397,35.0397,3500.0
2017-06-01 13:05:00,37.72,37.75,37.72,37.74,3826.0,35.0397,35.0676,35.0397,35.0583,3826.0
2017-06-01 13:10:00,37.73,37.76,37.73,37.76,1607.0,35.049,35.0769,35.049,35.0769,1607.0
2017-06-01 13:15:00,37.76,37.76,37.75,37.76,1500.0,35.0769,35.0769,35.0676,35.0769,1500.0
2017-06-01 13:20:00,37.76,37.77,37.76,37.76,1200.0,35.0769,35.0862,35.0769,35.0769,1200.0
2017-06-01 13:25:00,37.76,37.76,37.76,37.76,1800.0,35.0769,35.0769,35.0769,35.0769,1800.0
2017-06-01 13:30:00,37.75,37.75,37.74,37.74,800.0,35.0676,35.0676,35.0583,35.0583,800.0
2017-06-01 13:35:00,37.73,37.74,37.72,37.73,8781.0,35.049,35.0583,35.0397,35.049,8781.0
2017-06-01 13:40:00,37.73,37.74,37.73,37.74,300.0,35.049,35.0583,35.049,35.0583,300.0
2017-06-01 13:45:00,37.75,37.76,37.75,37.76,2000.0,35.0676,35.0769,35.0676,35.0769,2000.0
2017-06-01 13:50:00,37.76,37.76,37.76,37.76,1100.0,35.0769,35.0769,35.0769,35.0769,1100.0
2017-06-01 13:55:00,37.77,37.79,37.77,37.78,5100.0,35.0862,35.1047,35.0862,35.0954,5100.0
2017-06-01 14:00:00,37.78,37.79,37.77,37.79,5959.0,35.0954,35.1047,35.0862,35.1047,5959.0
2017-06-01 14:05:00,37.79,37.83,37.79,37.83,5612.0,35.1047,35.1419,35.1047,35.1419,5612.0
2017-06-01 14:10:00,37.84,37.84,37.82,37.82,2500.0,35.1512,35.1512,35.1326,35.1326,2500.0
2017-06-01 14:15:00,37.82,37.82,37.81,37.82,1933.0,35.1326,35.1326,35.1233,35.1326,1933.0
2017-06-01 14:20:00,37.83,37.86,37.83,37.85,6727.0,35.1419,35.1698,35.1419,35.1605,6727.0
2017-06-01 14:25:00,37.84,37.84,37.83,37.83,5209.0,35.1512,35.1512,35.1419,35.1419,5209.0
2017-06-01 14:30:00,37.83,37.83,37.8,37.8,8755.0,35.1419,35.1419,35.114,35.114,8755.0
2017-06-01 14:35:00,37.8,37.81,37.79,37.79,4942.0,35.114,35.1233,35.1047,35.1047,4942.0
2017-06-01 14:40:00,37.8,37.83,37.8,37.83,2300.0,35.114,35.1419,35.114,35.1419,2300.0
2017-06-01 14:45:00,37.82,37.82,37.8,37.81,2660.0,35.1326,35.1326,35.114,35.1233,2660.0
2017-06-01 14:50:00,37.82,37.82,37.81,37.81,3900.0,35.1326,35.1326,35.1233,35.1233,3900.0
2017-06-01 14:55:00,37.8,37.8,37.77,37.77,4500.0,35.114,35.114,35.0862,35.0862,4500.0
2017-06-01 15:00:00,37.78,37.8,37.77,37.78,6047.0,35.0954,35.114,35.0862,35.0954,6047.0
2017-06-01 15:05:00,37.78,37.8,37.77,37.8,26433.0,35.0954,35.114,35.0862,35.114,26433.0
2017-06-01 15:10:00,37.8,37.8,37.78,37.79,3339.0,35.114,35.114,35.0954,35.1047,3339.0
2017-06-01 15:15:00,37.79,37.82,37.78,37.81,25802.0,35.1047,35.1326,35.0954,35.1233,25802.0
2017-06-01 15:20:00,37.81,37.82,37.8,37.82,115325.0,35.1233,35.1326,35.114,35.1326,115325.0
2017-06-01 15:25:00,37.82,37.83,37.82,37.83,22716.0,35.1326,35.1419,35.1326,35.1419,22716.0
2017-06-01 15:30:00,37.83,37.84,37.82,37.84,12424.0,35.1419,35.1512,35.1326,35.1512,12424.0
2017-06-01 15:35:00,37.84,37.84,37.82,37.83,23498.0,35.1512,35.1512,35.1326,35.1419,23498.0
2017-06-01 15:40:00,37.83,37.84,37.81,37.81,12283.0,35.1419,35.1512,35.1233,35.1233,12283.0
2017-06-01 15:45:00,37.81,37.87,37.81,37.86,24217.0,35.1233,35.179,35.1233,35.1698,24217.0
2017-06-01 15:50:00,37.87,37.88,37.86,37.87,20513.0,35.179,35.1883,35.1698,35.179,20513.0
2017-06-01 15:55:00,37.87,37.91,37.87,37.91,112237.0,35.179,35.2162,35.179,35.2162,112237.0
2017-06-02 09:30:00,37.94,38.0,37.89,38.0,16589.0,35.2441,35.2998,35.1976,35.2998,16589.0
2017-06-02 09:35:00,37.99,38.03,37.97,38.02,12604.0,35.2905,35.3277,35.2719,35.3184,12604.0
2017-06-02 09:40:00,37.98,38.04,37.95,38.04,18099.0,35.2812,35.337,35.2534,35.337,18099.0
2017-06-02 09:45:00,38.03,38.04,37.96,38.04,39675.0,35.3277,35.337,35.2627,35.337,39675.0
2017-06-02 09:50:00,38.03,38.03,37.96,37.96,9668.0,35.3277,35.3277,35.2627,35.2627,9668.0
2017-06-02 09:55:00,37.96,37.98,37.9,37.94,36209.0,35.2627,35.2812,35.2069,35.2441,36209.0
2017-06-02 10:00:00,37.94,37.99,37.94,37.98,43219.0,35.2441,35.2905,35.2441,35.2812,43219.0
2017-06-02 10:05:00,37.98,37.99,37.94,37.98,15272.0,35.2812,35.2905,35.2441,35.2812,15272.0
2017-06-02 10:10:00,37.98,38.0,37.96,37.99,19625.0,35.2812,35.2998,35.2627,35.2905,19625.0
2017-06-02 10:15:00,38.0,38.0,37.97,37.97,8400.0,35.2998,35.2998,35.2719,35.2719,8400.0
2017-06-02 10:20:00,37.98,38.02,37.97,38.0,17300.0,35.2812,35.3184,35.2719,35.2998,17300.0
2017-06-02 10:25:00,38.0,38.05,38.0,38.04,20800.0,35.2998,35.3463,35.2998,35.337,20800.0
2017-06-02 10:30:00,38.05,38.05,38.03,38.03,10663.0,35.3463,35.3463,35.3277,35.3277,10663.0
2017-06-02 10:35:00,38.03,38.07,38.03,38.07,17884.0,35.3277,35.3648,35.3277,35.3648,17884.0
2017-06-02 10:40:00,38.06,38.09,38.05,38.07,115801.0,35.3555,35.3834,35.3463,35.3648,115801.0
2017-06-02 10:45:00,38.08,38.11,38.08,38.1,9795.0,35.3741,35.402,35.3741,35.3927,9795.0
2017-06-02 10:50:00,38.1,38.14,38.09,38.13,17175.0,35.3927,35.4299,35.3834,35.4206,17175.0
2017-06-02 10:55:00,38.13,38.14,38.1,38.11,10758.0,35.4206,35.4299,35.3927,35.402,10758.0
2017-06-02 11:00:00,38.11,38.14,38.11,38.14,12340.0,35.402,35.4299,35.402,35.4299,12340.0
2017-06-02 11:05:00,38.15,38.16,38.12,38.12,31644.0,35.4391,35.4484,35.4113,35.4113,31644.0
2017-06-02 11:10:00,38.12,38.14,38.11,38.11,21140.0,35.4113,35.4299,35.402,35.402,21140.0
2017-06-02 11:15:00,38.12,38.15,38.12,38.13,8752.0,35.4113,35.4391,35.4113,35.4206,8752.0
2017-06-02 11:20:00,38.14,38.16,38.14,38.15,10758.0,35.4299,35.4484,35.4299,35.4391,10758.0
2017-06-02 11:25:00,38.16,38.19,38.16,38.18,14908.0,35.4484,35.4763,35.4484,35.467,14908.0
2017-06-02 11:30:00,38.18,38.19,38.17,38.18,14710.0,35.467,35.4763,35.4577,35.467,14710.0
2017-06-02 11:35:00,38.19,38.21,38.17,38.21,14086.0,35.4763,35.4949,35.4577,35.4949,14086.0
2017-06-02 11:40:00,38.21,38.24,38.21,38.24,9264.0,35.4949,35.5228,35.4949,35.5228,9264.0
2017-06-02 11:45:00,38.24,38.26,38.24,38.25,11349.0,35.5228,35.5413,35.5228,35.532,11349.0
2017-06-02 11:50:00,38.24,38.28,38.24,38.27,10070.0,35.5228,35.5599,35.5228,35.5506,10070.0
2017-06-02 11:55:00,38.27,38.29,38.27,38.27,8347.0,35.5506,35.5692,35.5506,35.5506,8347.0
2017-06-02 12:00:00,38.27,38.27,38.24,38.25,14502.0,35.5506,35.5506,35.5228,35.532,14502.0
2017-06-02 12:05:00,38.25,38.27,38.24,38.24,20329.0,35.532,35.5506,35.5228,35.5228,20329.0
2017-06-02 12:10:00,38.25,38.27,38.24,38.27,19354.0,35.532,35.5506,35.5228,35.5506,19354.0
2017-06-02 12:15:00,38.26,38.28,38.26,38.27,13742.0,35.5413,35.5599,35.5413,35.5506,13742.0
2017-06-02 12:20:00,38.28,38.28,38.26,38.27,4638.0,35.5599,35.5599,35.5413,35.5506,4638.0
2017-06-02 12:25:00,38.27,38.28,38.27,38.28,4944.0,35.5506,35.5599,35.5506,35.5599,4944.0
2017-06-02 12:30:00,38.27,38.28,38.24,38.25,8235.0,35.5506,35.5599,35.5228,35.532,8235.0
2017-06-02 12:35:00,38.25,38.27,38.24,38.27,31388.0,35.532,35.5506,35.5228,35.5506,31388.0
2017-06-02 12:40:00,38.26,38.28,38.26,38.26,7200.0,35.5413,35.5599,35.5413,35.5413,7200.0
2017-06-02 12:45:00,38.25,38.28,38.25,38.28,3025.0,35.532,35.5599,35.532,35.5599,3025.0
2017-06-02 12:50:00,38.28,38.29,38.28,38.29,14740.0,35.5599,35.5692,35.5599,35.5692,14740.0
2017-06-02 12:55:00,38.29,38.3,38.29,38.3,5613.0,35.5692,35.5785,35.5692,35.5785,5613.0
2017-06-02 13:00:00,38.29,38.29,38.27,38.29,2700.0,35.5692,35.5692,35.5506,35.5692,2700.0
2017-06-02 13:05:00,38.29,38.29,38.27,38.29,12408.0,35.5692,35.5692,35.5506,35.5692,12408.0
2017-06-02 13:10:00,38.29,38.29,38.28,38.29,8900.0,35.5692,35.5692,35.5599,35.5692,8900.0
2017-06-02 13:15:00,38.29,38.29,38.28,38.28,2500.0,35.5692,35.5692,35.5599,35.5599,2500.0
2017-06-02 13:20:00,38.27,38.3,38.27,38.27,41760.0,35.5506,35.5785,35.5506,35.5506,41760.0
2017-06-02 13:25:00,38.27,38.29,38.27,38.28,10900.0,35.5506,35.5692,35.5506,35.5599,10900.0
2017-06-02 13:30:00,38.27,38.31,38.27,38.3,11600.0,35.5506,35.5878,35.5506,35.5785,11600.0
2017-06-02 13:35:00,38.31,38.31,38.29,38.3,7197.0,35.5878,35.5878,35.5692,35.5785,7197.0
2017-06-02 13:40:00,38.29,38.31,38.29,38.31,9269.0,35.5692,35.5878,35.5692,35.5878,9269.0
2017-06-02 13:45:00,38.33,38.35,38.32,38.32,17135.0,35.6064,35.6249,35.5971,35.5971,17135.0
2017-06-02 13:50:00,38.33,38.34,38.32,38.32,7619.0,35.6064,35.6156,35.5971,35.5971,7619.0
2017-06-02 13:55:00,38.32,38.33,38.31,38.33,4313.0,35.5971,35.6064,35.5878,35.6064,4313.0
2017-06-02 14:00:00,38.32,38.35,38.32,38.35,11206.0,35.5971,35.6249,35.5971,35.6249,11206.0
2017-06-02 14:05:00,38.34,38.34,38.32,38.33,16008.0,35.6156,35.6156,35.5971,35.6064,16008.0
2017-06-02 14:10:00,38.32,38.33,38.31,38.32,7439.0,35.5971,35.6064,35.5878,35.5971,7439.0
2017-06-02 14:15:00,38.32,38.34,38.32,38.34,120356.0,35.5971,35.6156,35.5971,35.6156,120356.0
2017-06-02 14:20:00,38.34,38.34,38.32,38.33,133766.0,35.6156,35.6156,35.5971,35.6064,133766.0
2017-06-02 14:25:00,38.34,38.34,38.3,38.3,7600.0,35.6156,35.6156,35.5785,35.5785,7600.0
2017-06-02 14:30:00,38.3,38.31,38.29,38.3,18880.0,35.5785,35.5878,35.5692,35.5785,18880.0
2017-06-02 14:35:00,38.3,38.31,38.29,38.3,9664.0,35.5785,35.5878,35.5692,35.5785,9664.0
2017-06-02 14:40:00,38.3,38.3,38.27,38.27,22832.0,35.5785,35.5785,35.5506,35.5506,22832.0
2017-06-02 14:45:00,38.28,38.3,38.28,38.29,9228.0,35.5599,35.5785,35.5599,35.5692,9228.0
2017-06-02 14:50:00,38.3,38.31,38.29,38.3,15059.0,35.5785,35.5878,35.5692,35.5785,15059.0
2017-06-02 14:55:00,38.3,38.31,38.28,38.29,18734.0,35.5785,35.5878,35.5599,35.5692,18734.0
2017-06-02 15:00:00,38.29,38.3,38.29,38.3,15510.0,35.5692,35.5785,35.5692,35.5785,15510.0
2017-06-02 15:05:00,38.3,38.31,38.3,38.3,16426.0,35.5785,35.5878,35.5785,35.5785,16426.0
2017-06-02 15:10:00,38.3,38.32,38.3,38.31,60217.0,35.5785,35.5971,35.5785,35.5878,60217.0
2017-06-02 15:15:00,38.3,38.3,38.28,38.29,27059.0,35.5785,35.5785,35.5599,35.5692,27059.0
2017-06-02 15:20:00,38.29,38.3,38.28,38.3,30969.0,35.5692,35.5785,35.5599,35.5785,30969.0
2017-06-02 15:25:00,38.31,38.31,38.3,38.3,7487.0,35.5878,35.5878,35.5785,35.5785,7487.0
2017-06-02 15:30:00,38.31,38.33,38.3,38.3,43261.0,35.5878,35.6064,35.5785,35.5785,43261.0
2017-06-02 15:35:00,38.3,38.33,38.3,38.31,60281.0,35.5785,35.6064,35.5785,35.5878,60281.0
2017-06-02 15:40:00,38.31,38.31,38.27,38.27,41296.0,35.5878,35.5878,35.5506,35.5506,41296.0
2017-06-02 15:45:00,38.28,38.29,38.26,38.26,55706.0,35.5599,35.5692,35.5413,35.5413,55706.0
2017-06-02 15:50:00,38.27,38.28,38.25,38.26,178826.0,35.5506,35.5599,35.532,35.5413,178826.0
2017-06-02 15:55:00,38.27,38.27,38.24,38.26,225069.0,35.5506,35.5506,35.5228,35.5413,225069.0
2017-06-05 09:30:00,38.24,38.24,38.11,38.11,9128.0,35.5228,35.5228,35.402,35.402,9128.0
2017-06-05 09:35:00,38.1,38.12,38.05,38.08,34200.0,35.3927,35.4113,35.3463,35.3741,34200.0
2017-06-05 09:40:00,38.06,38.1,38.04,38.09,8150.0,35.3555,35.3927,35.337,35.3834,8150.0
2017-06-05 09:45:00,38.11,38.11,38.06,38.11,6400.0,35.402,35.402,35.3555,35.402,6400.0
2017-06-05 09:50:00,38.12,38.12,38.05,38.05,3311.0,35.4113,35.4113,35.3463,35.3463,3311.0
2017-06-05 09:55:00,38.06,38.06,38.02,38.05,5800.0,35.3555,35.3555,35.3184,35.3463,5800.0
2017-06-05 10:00:00,38.03,38.12,38.03,38.1,22025.0,35.3277,35.4113,35.3277,35.3927,22025.0
2017-06-05 10:05:00,38.11,38.12,38.1,38.11,8013.0,35.402,35.4113,35.3927,35.402,8013.0
2017-06-05 10:10:00,38.1,38.11,38.05,38.06,144856.0,35.3927,35.402,35.3463,35.3555,144856.0
2017-06-05 10:15:00,38.06,38.12,38.05,38.12,47269.0,35.3555,35.4113,35.3463,35.4113,47269.0
2017-06-05 10:20:00,38.11,38.12,38.09,38.12,9385.0,35.402,35.4113,35.3834,35.4113,9385.0
2017-06-05 10:25:00,38.11,38.11,38.06,38.07,9897.0,35.402,35.402,35.3555,35.3648,9897.0
2017-06-05 10:30:00,38.07,38.08,38.05,38.06,4976.0,35.3648,35.3741,35.3463,35.3555,4976.0
2017-06-05 10:35:00,38.06,38.08,38.05,38.06,4453.0,35.3555,35.3741,35.3463,35.3555,4453.0
2017-06-05 10:40:00,38.07,38.09,38.06,38.09,2532.0,35.3648,35.3834,35.3555,35.3834,2532.0
2017-06-05 10:45:00,38.1,38.13,38.1,38.13,2800.0,35.3927,35.4206,35.3927,35.4206,2800.0
2017-06-05 10:50:00,38.13,38.16,38.13,38.15,2500.0,35.4206,35.4484,35.4206,35.4391,2500.0
2017-06-05 10:55:00,38.15,38.17,38.14,38.16,4602.0,35.4391,35.4577,35.4299,35.4484,4602.0
2017-06-05 11:00:00,38.16,38.16,38.07,38.07,11648.0,35.4484,35.4484,35.3648,35.3648,11648.0
2017-06-05 11:05:00,38.07,38.1,38.07,38.09,13567.0,35.3648,35.3927,35.3648,35.3834,13567.0
2017-06-05 11:10:00,38.09,38.11,38.09,38.09,11708.0,35.3834,35.402,35.3834,35.3834,11708.0
2017-06-05 11:15:00,38.08,38.08,38.07,38.08,8319.0,35.3741,35.3741,35.3648,35.3741,8319.0
2017-06-05 11:20:00,38.09,38.09,38.05,38.05,8020.0,35.3834,35.3834,35.3463,35.3463,8020.0
2017-06-05 11:25:00,38.04,38.04,38.01,38.01,11308.0,35.337,35.337,35.3091,35.3091,11308.0
2017-06-05 11:30:00,38.02,38.02,37.99,38.0,10043.0,35.3184,35.3184,35.2905,35.2998,10043.0
2017-06-05 11:35:00,38.0,38.02,37.99,38.0,3993.0,35.2998,35.3184,35.2905,35.2998,3993.0
2017-06-05 11:40:00,38.0,38.01,37.97,37.97,9165.0,35.2998,35.3091,35.2719,35.2719,9165.0
2017-06-05 11:45:00,37.97,37.98,37.97,37.98,2000.0,35.2719,35.2812,35.2719,35.2812,2000.0
2017-06-05 11:50:00,37.99,38.04,37.99,38.04,38084.0,35.2905,35.337,35.2905,35.337,38084.0
2017-06-05 11:55:00,38.04,38.06,38.03,38.06,7939.0,35.337,35.3555,35.3277,35.3555,7939.0
2017-06-05 12:00:00,38.06,38.09,38.05,38.09,5996.0,35.3555,35.3834,35.3463,35.3834,5996.0
2017-06-05 12:05:00,38.09,38.09,38.06,38.06,4184.0,35.3834,35.3834,35.3555,35.3555,4184.0
2017-06-05 12:10:00,38.05,38.06,38.03,38.03,6778.0,35.3463,35.3555,35.3277,35.3277,6778.0
2017-06-05 12:15:00,38.04,38.04,38.02,38.03,14063.0,35.337,35.337,35.3184,35.3277,14063.0
2017-06-05 12:20:00,38.04,38.05,38.03,38.04,12755.0,35.337,35.3463,35.3277,35.337,12755.0
2017-06-05 12:25:00,38.04,38.04,38.03,38.04,7472.0,35.337,35.337,35.3277,35.337,7472.0
2017-06-05 12:30:00,38.03,38.05,38.03,38.03,27389.0,35.3277,35.3463,35.3277,35.3277,27389.0
2017-06-05 12:35:00,38.03,38.04,38.02,38.03,3620.0,35.3277,35.337,35.3184,35.3277,3620.0
2017-06-05 12:40:00,38.02,38.05,38.02,38.05,4119.0,35.3184,35.3463,35.3184,35.3463,4119.0
2017-06-05 12:45:00,38.05,38.06,38.04,38.06,3812.0,35.3463,35.3555,35.337,35.3555,3812.0
2017-06-05 12:50:00,38.06,38.07,38.05,38.07,94574.0,35.3555,35.3648,35.3463,35.3648,94574.0
2017-06-05 12:55:00,38.06,38.08,38.06,38.07,50396.0,35.3555,35.3741,35.3555,35.3648,50396.0
2017-06-05 13:00:00,38.08,38.1,38.08,38.09,21251.0,35.3741,35.3927,35.3741,35.3834,21251.0
2017-06-05 13:05:00,38.1,38.1,38.08,38.08,6400.0,35.3927,35.3927,35.3741,35.3741,6400.0
2017-06-05 13:10:00,38.08,38.1,38.08,38.1,6815.0,35.3741,35.3927,35.3741,35.3927,6815.0
2017-06-05 13:15:00,38.1,38.11,38.09,38.09,3834.0,35.3927,35.402,35.3834,35.3834,3834.0
2017-06-05 13:20:00,38.09,38.09,38.08,38.08,1792.0,35.3834,35.3834,35.3741,35.3741,1792.0
2017-06-05 13:25:00,38.09,38.1,38.09,38.1,4600.0,35.3834,35.3927,35.3834,35.3927,4600.0
2017-06-05 13:30:00,38.1,38.1,38.07,38.09,3690.0,35.3927,35.3927,35.3648,35.3834,3690.0
2017-06-05 13:35:00,38.09,38.1,38.09,38.1,4476.0,35.3834,35.3927,35.3834,35.3927,4476.0
2017-06-05 13:40:00,38.1,38.1,38.09,38.1,2408.0,35.3927,35.3927,35.3834,35.3927,2408.0
2017-06-05 13:45:00,38.1,38.11,38.1,38.11,5295.0,35.3927,35.402,35.3927,35.402,5295.0
2017-06-05 13:50:00,38.12,38.13,38.12,38.12,9131.0,35.4113,35.4206,35.4113,35.4113,9131.0
2017-06-05 13:55:00,38.12,38.13,38.11,38.12,2300.0,35.4113,35.4206,35.402,35.4113,2300.0
2017-06-05 14:00:00,38.12,38.14,38.12,38.12,11755.0,35.4113,35.4299,35.4113,35.4113,11755.0
2017-06-05 14:05:00,38.12,38.12,38.08,38.08,4164.0,35.4113,35.4113,35.3741,35.3741,4164.0
2017-06-05 14:10:00,38.09,38.09,38.09,38.09,2000.0,35.3834,35.3834,35.3834,35.3834,2000.0
2017-06-05 14:15:00,38.09,38.09,38.09,38.09,1610.0,35.3834,35.3834,35.3834,35.3834,1610.0
2017-06-05 14:20:00,38.1,38.12,38.1,38.12,25142.0,35.3927,35.4113,35.3927,35.4113,25142.0
2017-06-05 14:25:00,38.13,38.13,38.11,38.11,4941.0,35.4206,35.4206,35.402,35.402,4941.0
2017-06-05 14:30:00,38.11,38.11,38.09,38.1,3136.0,35.402,35.402,35.3834,35.3927,3136.0
2017-06-05 14:35:00,38.1,38.12,38.1,38.12,3200.0,35.3927,35.4113,35.3927,35.4113,3200.0
2017-06-05 14:40:00,38.12,38.15,38.12,38.15,3166.0,35.4113,35.4391,35.4113,35.4391,3166.0
2017-06-05 14:45:00,38.14,38.15,38.14,38.15,808.0,35.4299,35.4391,35.4299,35.4391,808.0
2017-06-05 14:50:00,38.15,38.15,38.12,38.12,14815.0,35.4391,35.4391,35.4113,35.4113,14815.0
2017-06-05 14:55:00,38.12,38.12,38.09,38.09,2000.0,35.4113,35.4113,35.3834,35.3834,2000.0
2017-06-05 15:00:00,38.09,38.1,38.07,38.07,9358.0,35.3834,35.3927,35.3648,35.3648,9358.0
2017-06-05 15:05:00,38.08,38.09,38.06,38.08,26167.0,35.3741,35.3834,35.3555,35.3741,26167.0
2017-06-05 15:10:00,38.08,38.09,38.07,38.08,4995.0,35.3741,35.3834,35.3648,35.3741,4995.0
2017-06-05 15:15:00,38.08,38.08,38.06,38.06,10199.0,35.3741,35.3741,35.3555,35.3555,10199.0
2017-06-05 15:20:00,38.07,38.07,38.05,38.05,3550.0,35.3648,35.3648,35.3463,35.3463,3550.0
2017-06-05 15:25:00,38.05,38.08,38.05,38.08,16319.0,35.3463,35.3741,35.3463,35.3741,16319.0
2017-06-05 15:30:00,38.09,38.09,38.07,38.07,26972.0,35.3834,35.3834,35.3648,35.3648,26972.0
2017-06-05 15:35:00,38.08,38.09,38.07,38.09,17768.0,35.3741,35.3834,35.3648,35.3834,17768.0
2017-06-05 15:40:00,38.08,38.08,38.05,38.07,43796.0,35.3741,35.3741,35.3463,35.3648,43796.0
2017-06-05 15:45:00,38.07,38.07,38.04,38.05,36288.0,35.3648,35.3648,35.337,35.3463,36288.0
2017-06-05 15:50:00,38.05,38.05,38.01,38.02,67368.0,35.3463,35.3463,35.3091,35.3184,67368.0
2017-06-05 15:55:00,38.02,38.03,38.0,38.01,115699.0,35.3184,35.3277,35.2998,35.3091,115699.0
2017-06-06 09:30:00,37.82,37.88,37.7,37.71,41002.0,35.1326,35.1883,35.0211,35.0304,41002.0
2017-06-06 09:35:00,37.71,37.73,37.65,37.73,9961.0,35.0304,35.049,34.9747,35.049,9961.0
2017-06-06 09:40:00,37.72,37.81,37.7,37.8,17523.0,35.0397,35.1233,35.0211,35.114,17523.0
2017-06-06 09:45:00,37.79,37.83,37.78,37.83,4912.0,35.1047,35.1419,35.0954,35.1419,4912.0
2017-06-06 09:50:00,37.83,37.83,37.79,37.79,8344.0,35.1419,35.1419,35.1047,35.1047,8344.0
2017-06-06 09:55:00,37.78,37.82,37.78,37.82,3805.0,35.0954,35.1326,35.0954,35.1326,3805.0
2017-06-06 10:00:00,37.83,37.83,37.77,37.8,2291.0,35.1419,35.1419,35.0862,35.114,2291.0
2017-06-06 10:05:00,37.81,37.82,37.79,37.79,7714.0,35.1233,35.1326,35.1047,35.1047,7714.0
2017-06-06 10:10:00,37.79,37.84,37.79,37.83,27496.0,35.1047,35.1512,35.1047,35.1419,27496.0
2017-06-06 10:15:00,37.83,37.84,37.82,37.82,4228.0,35.1419,35.1512,35.1326,35.1326,4228.0
2017-06-06 10:20:00,37.81,37.81,37.78,37.79,3850.0,35.1233,35.1233,35.0954,35.1047,3850.0
2017-06-06 10:25:00,37.79,37.83,37.78,37.81,6055.0,35.1047,35.1419,35.0954,35.1233,6055.0
2017-06-06 10:30:00,37.8,37.82,37.79,37.8,6900.0,35.114,35.1326,35.1047,35.114,6900.0
2017-06-06 10:35:00,37.81,37.82,37.8,37.8,2505.0,35.1233,35.1326,35.114,35.114,2505.0
2017-06-06 10:40:00,37.81,37.82,37.81,37.82,2911.0,35.1233,35.1326,35.1233,35.1326,2911.0
2017-06-06 10:45:00,37.83,37.83,37.8,37.82,5700.0,35.1419,35.1419,35.114,35.1326,5700.0
2017-06-06 10:50:00,37.82,37.82,37.8,37.81,4201.0,35.1326,35.1326,35.114,35.1233,4201.0
2017-06-06 10:55:00,37.8,37.8,37.78,37.79,4561.0,35.114,35.114,35.0954,35.1047,4561.0
2017-06-06 11:00:00,37.78,37.78,37.76,37.76,3246.0,35.0954,35.0954,35.0769,35.0769,3246.0
2017-06-06 11:05:00,37.76,37.76,37.73,37.75,5986.0,35.0769,35.0769,35.049,35.0676,5986.0
2017-06-06 11:10:00,37.76,37.77,37.74,37.75,13140.0,35.0769,35.0862,35.0583,35.0676,13140.0
2017-06-06 11:15:00,37.75,37.75,37.72,37.72,1500.0,35.0676,35.0676,35.0397,35.0397,1500.0
2017-06-06 11:20:00,37.72,37.73,37.71,37.71,5700.0,35.0397,35.049,35.0304,35.0304,5700.0
2017-06-06 11:25:00,37.72,37.72,37.7,37.71,4104.0,35.0397,35.0397,35.0211,35.0304,4104.0
2017-06-06 11:30:00,37.71,37.73,37.71,37.72,4310.0,35.0304,35.049,35.0304,35.0397,4310.0
2017-06-06 11:35:00,37.71,37.75,37.71,37.75,3492.0,35.0304,35.0676,35.0304,35.0676,3492.0
2017-06-06 11:40:00,37.75,37.76,37.74,37.75,7899.0,35.0676,35.0769,35.0583,35.0676,7899.0
2017-06-06 11:45:00,37.75,37.77,37.75,37.76,1300.0,35.0676,35.0862,35.0676,35.0769,1300.0
2017-06-06 11:50:00,37.77,37.78,37.77,37.77,3830.0,35.0862,35.0954,35.0862,35.0862,3830.0
2017-06-06 11:55:00,37.77,37.79,37.74,37.74,3200.0,35.0862,35.1047,35.0583,35.0583,3200.0
2017-06-06 12:00:00,37.75,37.77,37.74,37.76,3746.0,35.0676,35.0862,35.0583,35.0769,3746.0
2017-06-06 12:05:00,37.76,37.76,37.75,37.75,1000.0,35.0769,35.0769,35.0676,35.0676,1000.0
2017-06-06 12:10:00,37.74,37.76,37.74,37.76,3125.0,35.0583,35.0769,35.0583,35.0769,3125.0
2017-06-06 12:15:00,37.76,37.77,37.75,37.75,5592.0,35.0769,35.0862,35.0676,35.0676,5592.0
2017-06-06 12:20:00,37.76,37.77,37.76,37.76,2898.0,35.0769,35.0862,35.0769,35.0769,2898.0
2017-06-06 12:25:00,37.76,37.76,37.75,37.76,2300.0,35.0769,35.0769,35.0676,35.0769,2300.0
2017-06-06 12:30:00,37.75,37.75,37.75,37.75,1194.0,35.0676,35.0676,35.0676,35.0676,1194.0
2017-06-06 12:35:00,37.75,37.75,37.73,37.73,1103.0,35.0676,35.0676,35.049,35.049,1103.0
2017-06-06 12:40:00,37.74,37.74,37.74,37.74,1300.0,35.0583,35.0583,35.0583,35.0583,1300.0
2017-06-06 12:45:00,37.74,37.74,37.73,37.73,11625.0,35.0583,35.0583,35.049,35.049,11625.0
2017-06-06 12:50:00,37.73,37.75,37.73,37.74,1986.0,35.049,35.0676,35.049,35.0583,1986.0
2017-06-06 12:55:00,37.73,37.73,37.71,37.72,2849.0,35.049,35.049,35.0304,35.0397,2849.0
2017-06-06 13:00:00,37.72,37.73,37.72,37.73,2011.0,35.0397,35.049,35.0397,35.049,2011.0
2017-06-06 13:05:00,37.72,37.73,37.72,37.72,1262.0,35.0397,35.049,35.0397,35.0397,1262.0
2017-06-06 13:10:00,37.72,37.72,37.71,37.71,4667.0,35.0397,35.0397,35.0304,35.0304,4667.0
2017-06-06 13:15:00,37.71,37.71,37.69,37.71,2008.0,35.0304,35.0304,35.0118,35.0304,2008.0
2017-06-06 13:20:00,37.72,37.73,37.71,37.71,1924.0,35.0397,35.049,35.0304,35.0304,1924.0
2017-06-06 13:25:00,37.71,37.73,37.71,37.72,800.0,35.0304,35.049,35.0304,35.0397,800.0
2017-06-06 13:30:00,37.71,37.71,37.71,37.71,900.0,35.0304,35.0304,35.0304,35.0304,900.0
2017-06-06 13:35:00,37.7,37.7,37.68,37.69,3228.0,35.0211,35.0211,35.0025,35.0118,3228.0
2017-06-06 13:40:00,37.69,37.7,37.69,37.7,2493.0,35.0118,35.0211,35.0118,35.0211,2493.0
2017-06-06 13:45:00,37.71,37.71,37.71,37.71,4800.0,35.0304,35.0304,35.0304,35.0304,4800.0
2017-06-06 13:50:00,37.7,37.71,37.7,37.7,1354.0,35.0211,35.0304,35.0211,35.0211,1354.0
2017-06-06 13:55:00,37.7,37.71,37.69,37.71,15794.0,35.0211,35.0304,35.0118,35.0304,15794.0
2017-06-06 14:00:00,37.72,37.74,37.72,37.74,3039.0,35.0397,35.0583,35.0397,35.0583,3039.0
2017-06-06 14:05:00,37.75,37.76,37.75,37.76,692.0,35.0676,35.0769,35.0676,35.0769,692.0
2017-06-06 14:10:00,37.76,37.77,37.75,37.77,708.0,35.0769,35.0862,35.0676,35.0862,708.0
2017-06-06 14:15:00,37.77,37.8,37.77,37.8,18894.0,35.0862,35.114,35.0862,35.114,18894.0
2017-06-06 14:20:00,37.8,37.82,37.8,37.81,15009.0,35.114,35.1326,35.114,35.1233,15009.0
2017-06-06 14:25:00,37.8,37.8,37.79,37.8,3481.0,35.114,35.114,35.1047,35.114,3481.0
2017-06-06 14:30:00,37.82,37.86,37.82,37.85,22994.0,35.1326,35.1698,35.1326,35.1605,22994.0
2017-06-06 14:35:00,37.87,37.87,37.85,37.85,12042.0,35.179,35.179,35.1605,35.1605,12042.0
2017-06-06 14:40:00,37.85,37.9,37.84,37.88,40961.0,35.1605,35.2069,35.1512,35.1883,40961.0
2017-06-06 14:45:00,37.88,37.91,37.88,37.88,11175.0,35.1883,35.2162,35.1883,35.1883,11175.0
2017-06-06 14:50:00,37.88,37.88,37.86,37.87,3100.0,35.1883,35.1883,35.1698,35.179,3100.0
2017-06-06 14:55:00,37.88,37.89,37.88,37.88,9975.0,35.1883,35.1976,35.1883,35.1883,9975.0
2017-06-06 15:00:00,37.88,37.89,37.88,37.89,9208.0,35.1883,35.1976,35.1883,35.1976,9208.0
2017-06-06 15:05:00,37.89,37.89,37.87,37.88,4278.0,35.1976,35.1976,35.179,35.1883,4278.0
2017-06-06 15:10:00,37.87,37.87,37.83,37.84,5427.0,35.179,35.179,35.1419,35.1512,5427.0
2017-06-06 15:15:00,37.84,37.85,37.84,37.84,4349.0,35.1512,35.1605,35.1512,35.1512,4349.0
2017-06-06 15:20:00,37.85,37.86,37.84,37.85,8693.0,35.1605,35.1698,35.1512,35.1605,8693.0
2017-06-06 15:25:00,37.85,37.87,37.84,37.84,12582.0,35.1605,35.179,35.1512,35.1512,12582.0
2017-06-06 15:30:00,37.84,37.84,37.78,37.79,18346.0,35.1512,35.1512,35.0954,35.1047,18346.0
2017-06-06 15:35:00,37.78,37.81,37.78,37.8,14612.0,35.0954,35.1233,35.0954,35.114,14612.0
2017-06-06 15:40:00,37.8,37.81,37.79,37.79,18119.0,35.114,35.1233,35.1047,35.1047,18119.0
2017-06-06 15:45:00,37.79,37.79,37.77,37.77,19587.0,35.1047,35.1047,35.0862,35.0862,19587.0
2017-06-06 15:50:00,37.77,37.79,37.73,37.73,29497.0,35.0862,35.1047,35.049,35.049,29497.0
2017-06-06 15:55:00,37.73,37.75,37.73,37.74,78271.0,35.049,35.0676,35.049,35.0583,78271.0
2017-06-07 09:30:00,37.89,37.89,37.83,37.83,12656.0,35.1976,35.1976,35.1419,35.1419,12656.0
2017-06-07 09:35:00,37.85,37.88,37.8,37.87,31700.0,35.1605,35.1883,35.114,35.179,31700.0
2017-06-07 09:40:00,37.87,37.88,37.84,37.84,7800.0,35.179,35.1883,35.1512,35.1512,7800.0
2017-06-07 09:45:00,37.87,37.88,37.84,37.84,3634.0,35.179,35.1883,35.1512,35.1512,3634.0
2017-06-07 09:50:00,37.84,37.87,37.83,37.87,10312.0,35.1512,35.179,35.1419,35.179,10312.0
2017-06-07 09:55:00,37.87,37.9,37.87,37.88,5495.0,35.179,35.2069,35.179,35.1883,5495.0
2017-06-07 10:00:00,37.89,37.91,37.88,37.89,17000.0,35.1976,35.2162,35.1883,35.1976,17000.0
2017-06-07 10:05:00,37.87,37.87,37.86,37.86,4676.0,35.179,35.179,35.1698,35.1698,4676.0
2017-06-07 10:10:00,37.87,37.91,37.87,37.9,16570.0,35.179,35.2162,35.179,35.2069,16570.0
2017-06-07 10:15:00,37.9,37.92,37.89,37.91,10565.0,35.2069,35.2255,35.1976,35.2162,10565.0
2017-06-07 10:20:00,37.91,37.92,37.9,37.91,24677.0,35.2162,35.2255,35.2069,35.2162,24677.0
2017-06-07 10:25:00,37.91,37.91,37.86,37.87,4698.0,35.2162,35.2162,35.1698,35.179,4698.0
2017-06-07 10:30:00,37.86,37.87,37.79,37.79,15988.0,35.1698,35.179,35.1047,35.1047,15988.0
2017-06-07 10:35:00,37.78,37.8,37.78,37.78,5025.0,35.0954,35.114,35.0954,35.0954,5025.0
2017-06-07 10:40:00,37.77,37.78,37.76,37.78,12562.0,35.0862,35.0954,35.0769,35.0954,12562.0
2017-06-07 10:45:00,37.79,37.81,37.77,37.81,57265.0,35.1047,35.1233,35.0862,35.1233,57265.0
2017-06-07 10:50:00,37.8,37.82,37.77,37.82,18856.0,35.114,35.1326,35.0862,35.1326,18856.0
2017-06-07 10:55:00,37.82,37.85,37.82,37.85,4046.0,35.1326,35.1605,35.1326,35.1605,4046.0
2017-06-07 11:00:00,37.84,37.88,37.83,37.88,7500.0,35.1512,35.1883,35.1419,35.1883,7500.0
2017-06-07 11:05:00,37.88,37.88,37.86,37.87,11564.0,35.1883,35.1883,35.1698,35.179,11564.0
2017-06-07 11:10:00,37.87,37.89,37.86,37.88,6317.0,35.179,35.1976,35.1698,35.1883,6317.0
2017-06-07 11:15:00,37.89,37.9,37.87,37.87,3250.0,35.1976,35.2069,35.179,35.179,3250.0
2017-06-07 11:20:00,37.88,37.9,37.88,37.89,16295.0,35.1883,35.2069,35.1883,35.1976,16295.0
2017-06-07 11:25:00,37.9,37.91,37.85,37.86,41080.0,35.2069,35.2162,35.1605,35.1698,41080.0
2017-06-07 11:30:00,37.86,37.89,37.86,37.87,21925.0,35.1698,35.1976,35.1698,35.179,21925.0
2017-06-07 11:35:00,37.87,37.9,37.86,37.86,42323.0,35.179,35.2069,35.1698,35.1698,42323.0
2017-06-07 11:40:00,37.86,37.86,37.84,37.84,18205.0,35.1698,35.1698,35.1512,35.1512,18205.0
2017-06-07 11:45:00,37.85,37.86,37.85,37.85,5512.0,35.1605,35.1698,35.1605,35.1605,5512.0
2017-06-07 11:50:00,37.85,37.87,37.85,37.86,9235.0,35.1605,35.179,35.1605,35.1698,9235.0
2017-06-07 11:55:00,37.86,37.86,37.85,37.86,1300.0,35.1698,35.1698,35.1605,35.1698,1300.0
2017-06-07 12:00:00,37.86,37.86,37.82,37.84,13849.0,35.1698,35.1698,35.1326,35.1512,13849.0
2017-06-07 12:05:00,37.84,37.86,37.84,37.84,4286.0,35.1512,35.1698,35.1512,35.1512,4286.0
2017-06-07 12:10:00,37.84,37.86,37.84,37.86,6800.0,35.1512,35.1698,35.1512,35.1698,6800.0
2017-06-07 12:15:00,37.85,37.87,37.85,37.87,16845.0,35.1605,35.179,35.1605,35.179,16845.0
2017-06-07 12:20:00,37.87,37.9,37.87,37.89,77171.0,35.179,35.2069,35.179,35.1976,77171.0
2017-06-07 12:25:00,37.89,37.9,37.89,37.9,38134.0,35.1976,35.2069,35.1976,35.2069,38134.0
2017-06-07 12:30:00,37.89,37.89,37.87,37.87,9501.0,35.1976,35.1976,35.179,35.179,9501.0
2017-06-07 12:35:00,37.87,37.87,37.85,37.86,25405.0,35.179,35.179,35.1605,35.1698,25405.0
2017-06-07 12:40:00,37.86,37.87,37.86,37.87,3059.0,35.1698,35.179,35.1698,35.179,3059.0
2017-06-07 12:45:00,37.88,37.88,37.83,37.84,12061.0,35.1883,35.1883,35.1419,35.1512,12061.0
2017-06-07 12:50:00,37.84,37.84,37.81,37.83,5772.0,35.1512,35.1512,35.1233,35.1419,5772.0
2017-06-07 12:55:00,37.83,37.85,37.83,37.84,9567.0,35.1419,35.1605,35.1419,35.1512,9567.0
2017-06-07 13:00:00,37.84,37.86,37.84,37.86,8100.0,35.1512,35.1698,35.1512,35.1698,8100.0
2017-06-07 13:05:00,37.85,37.86,37.85,37.85,7492.0,35.1605,35.1698,35.1605,35.1605,7492.0
2017-06-07 13:10:00,37.85,37.85,37.83,37.83,5671.0,35.1605,35.1605,35.1419,35.1419,5671.0
2017-06-07 13:15:00,37.83,37.83,37.8,37.8,9458.0,35.1419,35.1419,35.114,35.114,9458.0
2017-06-07 13:20:00,37.79,37.82,37.77,37.81,10410.0,35.1047,35.1326,35.0862,35.1233,10410.0
2017-06-07 13:25:00,37.81,37.81,37.8,37.8,6992.0,35.1233,35.1233,35.114,35.114,6992.0
2017-06-07 13:30:00,37.79,37.8,37.77,37.77,29962.0,35.1047,35.114,35.0862,35.0862,29962.0
2017-06-07 13:35:00,37.76,37.76,37.74,37.74,4900.0,35.0769,35.0769,35.0583,35.0583,4900.0
2017-06-07 13:40:00,37.74,37.77,37.74,37.76,4085.0,35.0583,35.0862,35.0583,35.0769,4085.0
2017-06-07 13:45:00,37.75,37.76,37.75,37.76,12008.0,35.0676,35.0769,35.0676,35.0769,12008.0
2017-06-07 13:50:00,37.75,37.75,37.73,37.74,5490.0,35.0676,35.0676,35.049,35.0583,5490.0
2017-06-07 13:55:00,37.75,37.76,37.74,37.74,13483.0,35.0676,35.0769,35.0583,35.0583,13483.0
2017-06-07 14:00:00,37.74,37.79,37.74,37.78,6699.0,35.0583,35.1047,35.0583,35.0954,6699.0
2017-06-07 14:05:00,37.78,37.8,37.78,37.79,13922.0,35.0954,35.114,35.0954,35.1047,13922.0
2017-06-07 14:10:00,37.79,37.8,37.78,37.79,5436.0,35.1047,35.114,35.0954,35.1047,5436.0
2017-06-07 14:15:00,37.79,37.79,37.76,37.77,5910.0,35.1047,35.1047,35.0769,35.0862,5910.0
2017-06-07 14:20:00,37.77,37.77,37.75,37.77,5244.0,35.0862,35.0862,35.0676,35.0862,5244.0
2017-06-07 14:25:00,37.77,37.79,37.77,37.78,3908.0,35.0862,35.1047,35.0862,35.0954,3908.0
2017-06-07 14:30:00,37.79,37.82,37.78,37.82,8000.0,35.1047,35.1326,35.0954,35.1326,8000.0
2017-06-07 14:35:00,37.82,37.82,37.8,37.82,17684.0,35.1326,35.1326,35.114,35.1326,17684.0
2017-06-07 14:40:00,37.82,37.82,37.8,37.8,41500.0,35.1326,35.1326,35.114,35.114,41500.0
2017-06-07 14:45:00,37.8,37.82,37.8,37.82,108095.0,35.114,35.1326,35.114,35.1326,108095.0
2017-06-07 14:50:00,37.82,37.82,37.78,37.78,24716.0,35.1326,35.1326,35.0954,35.0954,24716.0
2017-06-07 14:55:00,37.79,37.79,37.75,37.77,5365.0,35.1047,35.1047,35.0676,35.0862,5365.0
2017-06-07 15:00:00,37.77,37.79,37.77,37.77,11439.0,35.0862,35.1047,35.0862,35.0862,11439.0
2017-06-07 15:05:00,37.77,37.79,37.77,37.77,22896.0,35.0862,35.1047,35.0862,35.0862,22896.0
2017-06-07 15:10:00,37.77,37.79,37.77,37.79,4933.0,35.0862,35.1047,35.0862,35.1047,4933.0
2017-06-07 15:15:00,37.79,37.81,37.78,37.8,11660.0,35.1047,35.1233,35.0954,35.114,11660.0
2017-06-07 15:20:00,37.8,37.83,37.8,37.82,6090.0,35.114,35.1419,35.114,35.1326,6090.0
2017-06-07 15:25:00,37.82,37.85,37.81,37.84,13170.0,35.1326,35.1605,35.1233,35.1512,13170.0
2017-06-07 15:30:00,37.84,37.86,37.83,37.84,9997.0,35.1512,35.1698,35.1419,35.1512,9997.0
2017-06-07 15:35:00,37.84,37.84,37.81,37.82,12612.0,35.1512,35.1512,35.1233,35.1326,12612.0
2017-06-07 15:40:00,37.81,37.82,37.79,37.82,20325.0,35.1233,35.1326,35.1047,35.1326,20325.0
2017-06-07 15:45:00,37.83,37.84,37.82,37.84,10830.0,35.1419,35.1512,35.1326,35.1512,10830.0
2017-06-07 15:50:00,37.83,37.84,37.8,37.81,21313.0,35.1419,35.1512,35.114,35.1233,21313.0
2017-06-07 15:55:00,37.81,37.81,37.78,37.81,80415.0,35.1233,35.1233,35.0954,35.1233,80415.0
2017-06-08 09:30:00,37.77,38.18,37.7,37.72,89336.0,35.0862,35.467,35.0211,35.0397,89336.0
2017-06-08 09:35:00,37.71,37.76,37.67,37.76,15901.0,35.0304,35.0769,34.9933,35.0769,15901.0
2017-06-08 09:40:00,37.76,37.81,37.76,37.77,156106.0,35.0769,35.1233,35.0769,35.0862,156106.0
2017-06-08 09:45:00,37.78,37.82,37.78,37.78,111969.0,35.0954,35.1326,35.0954,35.0954,111969.0
2017-06-08 09:50:00,37.77,37.77,37.71,37.75,31431.0,35.0862,35.0862,35.0304,35.0676,31431.0
2017-06-08 09:55:00,37.76,37.83,37.75,37.81,19370.0,35.0769,35.1419,35.0676,35.1233,19370.0
2017-06-08 10:00:00,37.82,37.86,37.82,37.82,9997.0,35.1326,35.1698,35.1326,35.1326,9997.0
2017-06-08 10:05:00,37.81,37.84,37.79,37.81,12977.0,35.1233,35.1512,35.1047,35.1233,12977.0
2017-06-08 10:10:00,37.81,37.83,37.78,37.83,12569.0,35.1233,35.1419,35.0954,35.1419,12569.0
2017-06-08 10:15:00,37.83,37.86,37.82,37.85,3956.0,35.1419,35.1698,35.1326,35.1605,3956.0
2017-06-08 10:20:00,37.82,37.82,37.78,37.79,4700.0,35.1326,35.1326,35.0954,35.1047,4700.0
2017-06-08 10:25:00,37.79,37.8,37.74,37.77,47820.0,35.1047,35.114,35.0583,35.0862,47820.0
2017-06-08 10:30:00,37.76,37.81,37.75,37.81,3000.0,35.0769,35.1233,35.0676,35.1233,3000.0
2017-06-08 10:35:00,37.82,37.84,37.81,37.82,3000.0,35.1326,35.1512,35.1233,35.1326,3000.0
2017-06-08 10:40:00,37.84,37.85,37.82,37.82,4400.0,35.1512,35.1605,35.1326,35.1326,4400.0
2017-06-08 10:45:00,37.83,37.87,37.83,37.87,10490.0,35.1419,35.179,35.1419,35.179,10490.0
2017-06-08 10:50:00,37.88,37.88,37.86,37.86,6095.0,35.1883,35.1883,35.1698,35.1698,6095.0
2017-06-08 10:55:00,37.86,37.87,37.84,37.87,1800.0,35.1698,35.179,35.1512,35.179,1800.0
2017-06-08 11:00:00,37.9,37.9,37.88,37.89,9377.0,35.2069,35.2069,35.1883,35.1976,9377.0
2017-06-08 11:05:00,37.91,37.94,37.91,37.94,5071.0,35.2162,35.2441,35.2162,35.2441,5071.0
2017-06-08 11:10:00,37.94,37.96,37.9,37.91,4200.0,35.2441,35.2627,35.2069,35.2162,4200.0
2017-06-08 11:15:00,37.9,37.91,37.87,37.9,2647.0,35.2069,35.2162,35.179,35.2069,2647.0
2017-06-08 11:20:00,37.9,37.9,37.87,37.88,1700.0,35.2069,35.2069,35.179,35.1883,1700.0
2017-06-08 11:25:00,37.88,37.9,37.87,37.88,4803.0,35.1883,35.2069,35.179,35.1883,4803.0
2017-06-08 11:30:00,37.87,37.9,37.86,37.9,1563.0,35.179,35.2069,35.1698,35.2069,1563.0
2017-06-08 11:35:00,37.9,37.9,37.88,37.88,7985.0,35.2069,35.2069,35.1883,35.1883,7985.0
2017-06-08 11:40:00,37.88,37.92,37.88,37.89,7196.0,35.1883,35.2255,35.1883,35.1976,7196.0
2017-06-08 11:45:00,37.89,37.9,37.87,37.9,1679.0,35.1976,35.2069,35.179,35.2069,1679.0
2017-06-08 11:50:00,37.9,37.91,37.89,37.9,1405.0,35.2069,35.2162,35.1976,35.2069,1405.0
2017-06-08 11:55:00,37.92,37.95,37.9,37.94,4288.0,35.2255,35.2534,35.2069,35.2441,4288.0
2017-06-08 12:00:00,37.93,37.96,37.93,37.96,905.0,35.2348,35.2627,35.2348,35.2627,905.0
2017-06-08 12:05:00,37.96,37.98,37.96,37.97,1200.0,35.2627,35.2812,35.2627,35.2719,1200.0
2017-06-08 12:10:00,37.99,38.03,37.99,38.03,1100.0,35.2905,35.3277,35.2905,35.3277,1100.0
2017-06-08 12:15:00,38.05,38.06,38.04,38.05,6202.0,35.3463,35.3555,35.337,35.3463,6202.0
2017-06-08 12:20:00,38.05,38.06,38.04,38.04,926.0,35.3463,35.3555,35.337,35.337,926.0
2017-06-08 12:25:00,38.04,38.04,38.01,38.02,2200.0,35.337,35.337,35.3091,35.3184,2200.0
2017-06-08 12:30:00,38.02,38.02,38.02,38.02,1469.0,35.3184,35.3184,35.3184,35.3184,1469.0
2017-06-08 12:35:00,38.02,38.02,38.01,38.01,1200.0,35.3184,35.3184,35.3091,35.3091,1200.0
2017-06-08 12:40:00,38.02,38.04,38.02,38.04,1474.0,35.3184,35.337,35.3184,35.337,1474.0
2017-06-08 12:45:00,38.04,38.05,38.03,38.04,1300.0,35.337,35.3463,35.3277,35.337,1300.0
2017-06-08 12:50:00,38.04,38.04,38.02,38.04,2008.0,35.337,35.337,35.3184,35.337,2008.0
2017-06-08 12:55:00,38.04,38.06,38.04,38.05,1800.0,35.337,35.3555,35.337,35.3463,1800.0
2017-06-08 13:00:00,38.06,38.06,38.03,38.04,1700.0,35.3555,35.3555,35.3277,35.337,1700.0
2017-06-08 13:05:00,38.04,38.05,38.0,38.01,2431.0,35.337,35.3463,35.2998,35.3091,2431.0
2017-06-08 13:10:00,38.04,38.04,38.01,38.01,1837.0,35.337,35.337,35.3091,35.3091,1837.0
2017-06-08 13:15:00,38.01,38.04,38.01,38.03,2653.0,35.3091,35.337,35.3091,35.3277,2653.0
2017-06-08 13:20:00,38.02,38.02,37.99,37.99,2584.0,35.3184,35.3184,35.2905,35.2905,2584.0
2017-06-08 13:25:00,37.98,37.98,37.95,37.96,7010.0,35.2812,35.2812,35.2534,35.2627,7010.0
2017-06-08 13:30:00,37.96,37.98,37.96,37.98,2300.0,35.2627,35.2812,35.2627,35.2812,2300.0
2017-06-08 13:35:00,37.99,38.0,37.98,37.98,1400.0,35.2905,35.2998,35.2812,35.2812,1400.0
2017-06-08 13:40:00,37.98,37.99,37.97,37.99,2300.0,35.2812,35.2905,35.2719,35.2905,2300.0
2017-06-08 13:45:00,38.0,38.02,38.0,38.02,250.0,35.2998,35.3184,35.2998,35.3184,250.0
2017-06-08 13:50:00,38.02,38.05,38.01,38.03,4300.0,35.3184,35.3463,35.3091,35.3277,4300.0
2017-06-08 13:55:00,38.03,38.04,38.02,38.03,4359.0,35.3277,35.337,35.3184,35.3277,4359.0
2017-06-08 14:00:00,38.03,38.03,37.97,37.97,19743.0,35.3277,35.3277,35.2719,35.2719,19743.0
2017-06-08 14:05:00,37.97,37.97,37.95,37.96,9935.0,35.2719,35.2719,35.2534,35.2627,9935.0
2017-06-08 14:10:00,37.97,37.97,37.91,37.91,4993.0,35.2719,35.2719,35.2162,35.2162,4993.0
2017-06-08 14:15:00,37.92,37.95,37.92,37.95,4200.0,35.2255,35.2534,35.2255,35.2534,4200.0
2017-06-08 14:20:00,37.95,37.96,37.93,37.94,3600.0,35.2534,35.2627,35.2348,35.2441,3600.0
2017-06-08 14:25:00,37.94,37.94,37.91,37.93,8394.0,35.2441,35.2441,35.2162,35.2348,8394.0
2017-06-08 14:30:00,37.92,37.96,37.92,37.95,4074.0,35.2255,35.2627,35.2255,35.2534,4074.0
2017-06-08 14:35:00,37.96,37.96,37.91,37.92,8018.0,35.2627,35.2627,35.2162,35.2255,8018.0
2017-06-08 14:40:00,37.93,37.93,37.91,37.91,11508.0,35.2348,35.2348,35.2162,35.2162,11508.0
2017-06-08 14:45:00,37.91,37.91,37.85,37.86,16817.0,35.2162,35.2162,35.1605,35.1698,16817.0
2017-06-08 14:50:00,37.86,37.89,37.85,37.85,98686.0,35.1698,35.1976,35.1605,35.1605,98686.0
2017-06-08 14:55:00,37.85,37.88,37.85,37.87,7700.0,35.1605,35.1883,35.1605,35.179,7700.0
2017-06-08 15:00:00,37.88,37.91,37.88,37.91,28909.0,35.1883,35.2162,35.1883,35.2162,28909.0
2017-06-08 15:05:00,37.9,37.91,37.88,37.89,11244.0,35.2069,35.2162,35.1883,35.1976,11244.0
2017-06-08 15:10:00,37.89,37.9,37.87,37.89,9120.0,35.1976,35.2069,35.179,35.1976,9120.0
2017-06-08 15:15:00,37.89,37.91,37.88,37.89,5696.0,35.1976,35.2162,35.1883,35.1976,5696.0
2017-06-08 15:20:00,37.89,37.91,37.88,37.91,5433.0,35.1976,35.2162,35.1883,35.2162,5433.0
2017-06-08 15:25:00,37.91,37.92,37.89,37.89,17589.0,35.2162,35.2255,35.1976,35.1976,17589.0
2017-06-08 15:30:00,37.89,37.91,37.87,37.91,8866.0,35.1976,35.2162,35.179,35.2162,8866.0
2017-06-08 15:35:00,37.91,37.93,37.89,37.89,10301.0,35.2162,35.2348,35.1976,35.1976,10301.0
2017-06-08 15:40:00,37.89,37.9,37.86,37.86,11186.0,35.1976,35.2069,35.1698,35.1698,11186.0
2017-06-08 15:45:00,37.86,37.9,37.86,37.89,25473.0,35.1698,35.2069,35.1698,35.1976,25473.0
2017-06-08 15:50:00,37.89,37.91,37.89,37.89,64248.0,35.1976,35.2162,35.1976,35.1976,64248.0
2017-06-08 15:55:00,37.89,37.9,37.88,37.88,60026.0,35.1976,35.2069,35.1883,35.1883,60026.0
2017-06-09 09:30:00,37.9,37.99,37.81,37.83,189400.0,35.2069,35.2905,35.1233,35.1419,189400.0
2017-06-09 09:35:00,37.84,37.86,37.79,37.83,181246.0,35.1512,35.1698,35.1047,35.1419,181246.0
2017-06-09 09:40:00,37.82,37.89,37.79,37.88,35704.0,35.1326,35.1976,35.1047,35.1883,35704.0
2017-06-09 09:45:00,37.87,37.87,37.84,37.85,13242.0,35.179,35.179,35.1512,35.1605,13242.0
2017-06-09 09:50:00,37.86,37.87,37.82,37.87,32505.0,35.1698,35.179,35.1326,35.179,32505.0
2017-06-09 09:55:00,37.89,37.91,37.86,37.87,44246.0,35.1976,35.2162,35.1698,35.179,44246.0
2017-06-09 10:00:00,37.87,37.89,37.84,37.89,24157.0,35.179,35.1976,35.1512,35.1976,24157.0
2017-06-09 10:05:00,37.89,37.92,37.88,37.92,16012.0,35.1976,35.2255,35.1883,35.2255,16012.0
2017-06-09 10:10:00,37.92,37.94,37.92,37.93,19949.0,35.2255,35.2441,35.2255,35.2348,19949.0
2017-06-09 10:15:00,37.94,37.95,37.92,37.93,19089.0,35.2441,35.2534,35.2255,35.2348,19089.0
2017-06-09 10:20:00,37.93,37.96,37.92,37.96,23313.0,35.2348,35.2627,35.2255,35.2627,23313.0
2017-06-09 10:25:00,37.96,37.97,37.92,37.96,5234.0,35.2627,35.2719,35.2255,35.2627,5234.0
2017-06-09 10:30:00,37.96,37.99,37.95,37.95,10530.0,35.2627,35.2905,35.2534,35.2534,10530.0
2017-06-09 10:35:00,37.95,37.97,37.93,37.96,12000.0,35.2534,35.2719,35.2348,35.2627,12000.0
2017-06-09 10:40:00,37.96,37.98,37.95,37.98,5595.0,35.2627,35.2812,35.2534,35.2812,5595.0
2017-06-09 10:45:00,37.98,38.0,37.98,38.0,6685.0,35.2812,35.2998,35.2812,35.2998,6685.0
2017-06-09 10:50:00,37.99,38.01,37.99,38.01,5213.0,35.2905,35.3091,35.2905,35.3091,5213.0
2017-06-09 10:55:00,38.01,38.03,38.0,38.03,9660.0,35.3091,35.3277,35.2998,35.3277,9660.0
2017-06-09 11:00:00,38.02,38.04,38.01,38.02,12235.0,35.3184,35.337,35.3091,35.3184,12235.0
2017-06-09 11:05:00,38.03,38.05,38.03,38.05,8774.0,35.3277,35.3463,35.3277,35.3463,8774.0
2017-06-09 11:10:00,38.06,38.09,38.05,38.07,31443.0,35.3555,35.3834,35.3463,35.3648,31443.0
2017-06-09 11:15:00,38.07,38.09,38.06,38.07,8244.0,35.3648,35.3834,35.3555,35.3648,8244.0
2017-06-09 11:20:00,38.08,38.09,38.05,38.08,18400.0,35.3741,35.3834,35.3463,35.3741,18400.0
2017-06-09 11:25:00,38.09,38.1,38.06,38.09,19116.0,35.3834,35.3927,35.3555,35.3834,19116.0
2017-06-09 11:30:00,38.1,38.13,38.1,38.12,15410.0,35.3927,35.4206,35.3927,35.4113,15410.0
2017-06-09 11:35:00,38.12,38.12,38.09,38.1,6738.0,35.4113,35.4113,35.3834,35.3927,6738.0
2017-06-09 11:40:00,38.1,38.11,38.1,38.1,2705.0,35.3927,35.402,35.3927,35.3927,2705.0
2017-06-09 11:45:00,38.1,38.12,38.1,38.11,4404.0,35.3927,35.4113,35.3927,35.402,4404.0
2017-06-09 11:50:00,38.12,38.12,38.1,38.1,5300.0,35.4113,35.4113,35.3927,35.3927,5300.0
2017-06-09 11:55:00,38.09,38.11,38.08,38.09,8900.0,35.3834,35.402,35.3741,35.3834,8900.0
2017-06-09 12:00:00,38.09,38.09,38.06,38.09,9441.0,35.3834,35.3834,35.3555,35.3834,9441.0
2017-06-09 12:05:00,38.09,38.12,38.09,38.11,4107.0,35.3834,35.4113,35.3834,35.402,4107.0
2017-06-09 12:10:00,38.11,38.13,38.1,38.12,7503.0,35.402,35.4206,35.3927,35.4113,7503.0
2017-06-09 12:15:00,38.12,38.12,38.09,38.09,7277.0,35.4113,35.4113,35.3834,35.3834,7277.0
2017-06-09 12:20:00,38.09,38.1,38.06,38.06,7400.0,35.3834,35.3927,35.3555,35.3555,7400.0
2017-06-09 12:25:00,38.06,38.08,38.04,38.06,10453.0,35.3555,35.3741,35.337,35.3555,10453.0
2017-06-09 12:30:00,38.07,38.07,38.05,38.05,4288.0,35.3648,35.3648,35.3463,35.3463,4288.0
2017-06-09 12:35:00,38.05,38.08,38.04,38.07,14839.0,35.3463,35.3741,35.337,35.3648,14839.0
2017-06-09 12:40:00,38.07,38.08,38.06,38.08,3300.0,35.3648,35.3741,35.3555,35.3741,3300.0
2017-06-09 12:45:00,38.07,38.09,38.07,38.08,2649.0,35.3648,35.3834,35.3648,35.3741,2649.0
2017-06-09 12:50:00,38.08,38.09,38.07,38.08,8106.0,35.3741,35.3834,35.3648,35.3741,8106.0
2017-06-09 12:55:00,38.07,38.08,38.06,38.08,5434.0,35.3648,35.3741,35.3555,35.3741,5434.0
2017-06-09 13:00:00,38.08,38.11,38.08,38.09,5609.0,35.3741,35.402,35.3741,35.3834,5609.0
2017-06-09 13:05:00,38.09,38.1,38.08,38.09,14800.0,35.3834,35.3927,35.3741,35.3834,14800.0
2017-06-09 13:10:00,38.08,38.09,38.04,38.06,10832.0,35.3741,35.3834,35.337,35.3555,10832.0
2017-06-09 13:15:00,38.06,38.08,38.04,38.07,20862.0,35.3555,35.3741,35.337,35.3648,20862.0
2017-06-09 13:20:00,38.06,38.1,38.06,38.1,3100.0,35.3555,35.3927,35.3555,35.3927,3100.0
2017-06-09 13:25:00,38.09,38.13,38.09,38.12,4865.0,35.3834,35.4206,35.3834,35.4113,4865.0
2017-06-09 13:30:00,38.12,38.12,38.1,38.11,4262.0,35.4113,35.4113,35.3927,35.402,4262.0
2017-06-09 13:35:00,38.11,38.13,38.11,38.11,5268.0,35.402,35.4206,35.402,35.402,5268.0
2017-06-09 13:40:00,38.11,38.12,38.1,38.11,4385.0,35.402,35.4113,35.3927,35.402,4385.0
2017-06-09 13:45:00,38.12,38.12,38.1,38.1,2981.0,35.4113,35.4113,35.3927,35.3927,2981.0
2017-06-09 13:50:00,38.1,38.13,38.1,38.1,26875.0,35.3927,35.4206,35.3927,35.3927,26875.0
2017-06-09 13:55:00,38.11,38.11,38.08,38.08,6895.0,35.402,35.402,35.3741,35.3741,6895.0
2017-06-09 14:00:00,38.09,38.11,38.07,38.11,5900.0,35.3834,35.402,35.3648,35.402,5900.0
2017-06-09 14:05:00,38.11,38.12,38.1,38.1,12200.0,35.402,35.4113,35.3927,35.3927,12200.0
2017-06-09 14:10:00,38.09,38.13,38.08,38.09,13445.0,35.3834,35.4206,35.3741,35.3834,13445.0
2017-06-09 14:15:00,38.09,38.12,38.08,38.1,16439.0,35.3834,35.4113,35.3741,35.3927,16439.0
2017-06-09 14:20:00,38.09,38.14,38.09,38.13,13550.0,35.3834,35.4299,35.3834,35.4206,13550.0
2017-06-09 14:25:00,38.13,38.13,38.11,38.13,17377.0,35.4206,35.4206,35.402,35.4206,17377.0
2017-06-09 14:30:00,38.12,38.12,38.04,38.06,33647.0,35.4113,35.4113,35.337,35.3555,33647.0
2017-06-09 14:35:00,38.05,38.05,38.0,38.03,15452.0,35.3463,35.3463,35.2998,35.3277,15452.0
2017-06-09 14:40:00,38.03,38.04,37.99,38.0,9705.0,35.3277,35.337,35.2905,35.2998,9705.0
2017-06-09 14:45:00,38.0,38.02,37.96,37.96,36381.0,35.2998,35.3184,35.2627,35.2627,36381.0
2017-06-09 14:50:00,37.96,37.98,37.92,37.98,65862.0,35.2627,35.2812,35.2255,35.2812,65862.0
2017-06-09 14:55:00,37.98,37.99,37.96,37.98,33229.0,35.2812,35.2905,35.2627,35.2812,33229.0
2017-06-09 15:00:00,37.99,38.05,37.98,38.0,91166.0,35.2905,35.3463,35.2812,35.2998,91166.0
2017-06-09 15:05:00,38.0,38.01,37.96,38.0,18005.0,35.2998,35.3091,35.2627,35.2998,18005.0
2017-06-09 15:10:00,38.0,38.03,37.99,38.0,13100.0,35.2998,35.3277,35.2905,35.2998,13100.0
2017-06-09 15:15:00,38.0,38.05,37.98,38.04,65308.0,35.2998,35.3463,35.2812,35.337,65308.0
2017-06-09 15:20:00,38.04,38.04,38.02,38.04,17823.0,35.337,35.337,35.3184,35.337,17823.0
2017-06-09 15:25:00,38.04,38.06,38.02,38.06,14281.0,35.337,35.3555,35.3184,35.3555,14281.0
2017-06-09 15:30:00,38.05,38.05,37.98,38.0,37000.0,35.3463,35.3463,35.2812,35.2998,37000.0
2017-06-09 15:35:00,38.0,38.0,37.96,37.96,21497.0,35.2998,35.2998,35.2627,35.2627,21497.0
2017-06-09 15:40:00,37.95,37.96,37.92,37.95,36906.0,35.2534,35.2627,35.2255,35.2534,36906.0
2017-06-09 15:45:00,37.95,37.99,37.94,37.99,87583.0,35.2534,35.2905,35.2441,35.2905,87583.0
2017-06-09 15:50:00,37.99,38.04,37.99,38.03,64166.0,35.2905,35.337,35.2905,35.3277,64166.0
2017-06-09 15:55:00,38.03,38.04,38.0,38.03,117855.0,35.3277,35.337,35.2998,35.3277,117855.0
2017-06-12 09:30:00,37.93,38.1,37.93,38.07,45702.0,35.2348,35.3927,35.2348,35.3648,45702.0
2017-06-12 09:35:00,38.07,38.18,38.03,38.17,60209.0,35.3648,35.467,35.3277,35.4577,60209.0
2017-06-12 09:40:00,38.15,38.21,38.07,38.21,34586.0,35.4391,35.4949,35.3648,35.4949,34586.0
2017-06-12 09:45:00,38.21,38.26,38.19,38.24,20441.0,35.4949,35.5413,35.4763,35.5228,20441.0
2017-06-12 09:50:00,38.23,38.25,38.15,38.17,14888.0,35.5135,35.532,35.4391,35.4577,14888.0
2017-06-12 09:55:00,38.19,38.21,38.14,38.14,26674.0,35.4763,35.4949,35.4299,35.4299,26674.0
2017-06-12 10:00:00,38.15,38.17,38.01,38.07,15963.0,35.4391,35.4577,35.3091,35.3648,15963.0
2017-06-12 10:05:00,38.09,38.16,38.08,38.11,13605.0,35.3834,35.4484,35.3741,35.402,13605.0
2017-06-12 10:10:00,38.12,38.2,38.12,38.2,17838.0,35.4113,35.4856,35.4113,35.4856,17838.0
2017-06-12 10:15:00,38.19,38.23,38.14,38.21,21492.0,35.4763,35.5135,35.4299,35.4949,21492.0
2017-06-12 10:20:00,38.23,38.27,38.21,38.24,9678.0,35.5135,35.5506,35.4949,35.5228,9678.0
2017-06-12 10:25:00,38.24,38.25,38.19,38.23,11003.0,35.5228,35.532,35.4763,35.5135,11003.0
2017-06-12 10:30:00,38.22,38.22,38.17,38.17,11400.0,35.5042,35.5042,35.4577,35.4577,11400.0
2017-06-12 10:35:00,38.17,38.21,38.16,38.16,11805.0,35.4577,35.4949,35.4484,35.4484,11805.0
2017-06-12 10:40:00,38.17,38.27,38.17,38.24,5789.0,35.4577,35.5506,35.4577,35.5228,5789.0
2017-06-12 10:45:00,38.26,38.27,38.25,38.27,5486.0,35.5413,35.5506,35.532,35.5506,5486.0
2017-06-12 10:50:00,38.27,38.34,38.26,38.33,5141.0,35.5506,35.6156,35.5413,35.6064,5141.0
2017-06-12 10:55:00,38.33,38.34,38.28,38.28,15695.0,35.6064,35.6156,35.5599,35.5599,15695.0
2017-06-12 11:00:00,38.29,38.3,38.27,38.29,9127.0,35.5692,35.5785,35.5506,35.5692,9127.0
2017-06-12 11:05:00,38.29,38.3,38.24,38.24,5422.0,35.5692,35.5785,35.5228,35.5228,5422.0
2017-06-12 11:10:00,38.25,38.26,38.2,38.2,5377.0,35.532,35.5413,35.4856,35.4856,5377.0
2017-06-12 11:15:00,38.19,38.23,38.18,38.19,20964.0,35.4763,35.5135,35.467,35.4763,20964.0
2017-06-12 11:20:00,38.2,38.23,38.19,38.2,9305.0,35.4856,35.5135,35.4763,35.4856,9305.0
2017-06-12 11:25:00,38.2,38.23,38.19,38.23,12318.0,35.4856,35.5135,35.4763,35.5135,12318.0
2017-06-12 11:30:00,38.24,38.28,38.24,38.27,3905.0,35.5228,35.5599,35.5228,35.5506,3905.0
2017-06-12 11:35:00,38.26,38.27,38.23,38.23,3400.0,35.5413,35.5506,35.5135,35.5135,3400.0
2017-06-12 11:40:00,38.24,38.28,38.22,38.26,7272.0,35.5228,35.5599,35.5042,35.5413,7272.0
2017-06-12 11:45:00,38.27,38.3,38.27,38.29,11737.0,35.5506,35.5785,35.5506,35.5692,11737.0
2017-06-12 11:50:00,38.29,38.3,38.24,38.24,13005.0,35.5692,35.5785,35.5228,35.5228,13005.0
2017-06-12 11:55:00,38.24,38.27,38.24,38.25,3615.0,35.5228,35.5506,35.5228,35.532,3615.0
2017-06-12 12:00:00,38.28,38.28,38.25,38.25,3100.0,35.5599,35.5599,35.532,35.532,3100.0
2017-06-12 12:05:00,38.24,38.26,38.23,38.24,3135.0,35.5228,35.5413,35.5135,35.5228,3135.0
2017-06-12 12:10:00,38.25,38.27,38.25,38.26,7572.0,35.532,35.5506,35.532,35.5413,7572.0
2017-06-12 12:15:00,38.27,38.27,38.25,38.25,1842.0,35.5506,35.5506,35.532,35.532,1842.0
2017-06-12 12:20:00,38.26,38.28,38.25,38.25,4100.0,35.5413,35.5599,35.532,35.532,4100.0
2017-06-12 12:25:00,38.26,38.27,38.25,38.27,2603.0,35.5413,35.5506,35.532,35.5506,2603.0
2017-06-12 12:30:00,38.27,38.31,38.27,38.31,6305.0,35.5506,35.5878,35.5506,35.5878,6305.0
2017-06-12 12:35:00,38.31,38.32,38.3,38.31,2770.0,35.5878,35.5971,35.5785,35.5878,2770.0
2017-06-12 12:40:00,38.32,38.36,38.32,38.35,14791.0,35.5971,35.6342,35.5971,35.6249,14791.0
2017-06-12 12:45:00,38.34,38.35,38.33,38.35,7550.0,35.6156,35.6249,35.6064,35.6249,7550.0
2017-06-12 12:50:00,38.34,38.35,38.33,38.34,4763.0,35.6156,35.6249,35.6064,35.6156,4763.0
2017-06-12 12:55:00,38.35,38.36,38.32,38.33,5239.0,35.6249,35.6342,35.5971,35.6064,5239.0
2017-06-12 13:00:00,38.33,38.37,38.33,38.37,3407.0,35.6064,35.6435,35.6064,35.6435,3407.0
2017-06-12 13:05:00,38.37,38.37,38.34,38.37,3012.0,35.6435,35.6435,35.6156,35.6435,3012.0
2017-06-12 13:10:00,38.36,38.36,38.33,38.33,2405.0,35.6342,35.6342,35.6064,35.6064,2405.0
2017-06-12 13:15:00,38.34,38.35,38.33,38.33,2715.0,35.6156,35.6249,35.6064,35.6064,2715.0
2017-06-12 13:20:00,38.33,38.34,38.33,38.33,2500.0,35.6064,35.6156,35.6064,35.6064,2500.0
2017-06-12 13:25:00,38.33,38.33,38.32,38.33,1137.0,35.6064,35.6064,35.5971,35.6064,1137.0
2017-06-12 13:30:00,38.34,38.36,38.33,38.34,8521.0,35.6156,35.6342,35.6064,35.6156,8521.0
2017-06-12 13:35:00,38.35,38.35,38.34,38.34,1000.0,35.6249,35.6249,35.6156,35.6156,1000.0
2017-06-12 13:40:00,38.34,38.37,38.34,38.36,6900.0,35.6156,35.6435,35.6156,35.6342,6900.0
2017-06-12 13:45:00,38.36,38.37,38.35,38.36,4961.0,35.6342,35.6435,35.6249,35.6342,4961.0
2017-06-12 13:50:00,38.36,38.37,38.35,38.36,2271.0,35.6342,35.6435,35.6249,35.6342,2271.0
2017-06-12 13:55:00,38.36,38.36,38.33,38.33,6450.0,35.6342,35.6342,35.6064,35.6064,6450.0
2017-06-12 14:00:00,38.34,38.37,38.34,38.36,6520.0,35.6156,35.6435,35.6156,35.6342,6520.0
2017-06-12 14:05:00,38.36,38.38,38.35,38.37,9406.0,35.6342,35.6528,35.6249,35.6435,9406.0
2017-06-12 14:10:00,38.37,38.4,38.37,38.37,14036.0,35.6435,35.6714,35.6435,35.6435,14036.0
2017-06-12 14:15:00,38.37,38.37,38.33,38.33,2067.0,35.6435,35.6435,35.6064,35.6064,2067.0
2017-06-12 14:20:00,38.33,38.33,38.28,38.28,12110.0,35.6064,35.6064,35.5599,35.5599,12110.0
2017-06-12 14:25:00,38.27,38.29,38.27,38.27,42081.0,35.5506,35.5692,35.5506,35.5506,42081.0
2017-06-12 14:30:00,38.27,38.29,38.26,38.27,10536.0,35.5506,35.5692,35.5413,35.5506,10536.0
2017-06-12 14:35:00,38.27,38.29,38.27,38.28,3200.0,35.5506,35.5692,35.5506,35.5599,3200.0
2017-06-12 14:40:00,38.28,38.28,38.25,38.27,12338.0,35.5599,35.5599,35.532,35.5506,12338.0
2017-06-12 14:45:00,38.27,38.28,38.25,38.27,5582.0,35.5506,35.5599,35.532,35.5506,5582.0
2017-06-12 14:50:00,38.28,38.29,38.26,38.26,6041.0,35.5599,35.5692,35.5413,35.5413,6041.0
2017-06-12 14:55:00,38.27,38.29,38.27,38.29,1700.0,35.5506,35.5692,35.5506,35.5692,1700.0
2017-06-12 15:00:00,38.28,38.29,38.27,38.28,4894.0,35.5599,35.5692,35.5506,35.5599,4894.0
2017-06-12 15:05:00,38.28,38.3,38.28,38.29,3300.0,35.5599,35.5785,35.5599,35.5692,3300.0
2017-06-12 15:10:00,38.29,38.3,38.29,38.3,1000.0,35.5692,35.5785,35.5692,35.5785,1000.0
2017-06-12 15:15:00,38.31,38.32,38.3,38.3,2184.0,35.5878,35.5971,35.5785,35.5785,2184.0
2017-06-12 15:20:00,38.3,38.31,38.29,38.29,18739.0,35.5785,35.5878,35.5692,35.5692,18739.0
2017-06-12 15:25:00,38.29,38.29,38.26,38.26,6033.0,35.5692,35.5692,35.5413,35.5413,6033.0
2017-06-12 15:30:00,38.26,38.28,38.26,38.27,17535.0,35.5413,35.5599,35.5413,35.5506,17535.0
2017-06-12 15:35:00,38.27,38.29,38.27,38.27,11122.0,35.5506,35.5692,35.5506,35.5506,11122.0
2017-06-12 15:40:00,38.28,38.29,38.25,38.25,8441.0,35.5599,35.5692,35.532,35.532,8441.0
2017-06-12 15:45:00,38.25,38.28,38.25,38.27,25269.0,35.532,35.5599,35.532,35.5506,25269.0
2017-06-12 15:50:00,38.26,38.28,38.25,38.27,25294.0,35.5413,35.5599,35.532,35.5506,25294.0
2017-06-12 15:55:00,38.27,38.29,38.26,38.29,86292.0,35.5506,35.5692,35.5413,35.5692,86292.0
2017-06-13 09:30:00,38.29,38.4,38.28,38.31,14758.0,35.5692,35.6714,35.5599,35.5878,14758.0
2017-06-13 09:35:00,38.32,38.32,38.27,38.27,8766.0,35.5971,35.5971,35.5506,35.5506,8766.0
2017-06-13 09:40:00,38.33,38.41,38.33,38.37,13864.0,35.6064,35.6807,35.6064,35.6435,13864.0
2017-06-13 09:45:00,38.37,38.39,38.35,38.35,25867.0,35.6435,35.6621,35.6249,35.6249,25867.0
2017-06-13 09:50:00,38.35,38.37,38.29,38.36,11552.0,35.6249,35.6435,35.5692,35.6342,11552.0
2017-06-13 09:55:00,38.36,38.4,38.35,38.4,8497.0,35.6342,35.6714,35.6249,35.6714,8497.0
2017-06-13 10:00:00,38.41,38.47,38.39,38.46,27526.0,35.6807,35.7364,35.6621,35.7271,27526.0
2017-06-13 10:05:00,38.46,38.56,38.45,38.55,17338.0,35.7271,35.82,35.7178,35.8107,17338.0
2017-06-13 10:10:00,38.54,38.57,38.51,38.54,39778.0,35.8014,35.8293,35.7736,35.8014,39778.0
2017-06-13 10:15:00,38.54,38.56,38.53,38.55,12214.0,35.8014,35.82,35.7921,35.8107,12214.0
2017-06-13 10:20:00,38.56,38.62,38.55,38.6,110831.0,35.82,35.8758,35.8107,35.8572,110831.0
2017-06-13 10:25:00,38.6,38.63,38.6,38.6,11100.0,35.8572,35.885,35.8572,35.8572,11100.0
2017-06-13 10:30:00,38.6,38.62,38.57,38.57,61598.0,35.8572,35.8758,35.8293,35.8293,61598.0
2017-06-13 10:35:00,38.57,38.6,38.55,38.59,17799.0,35.8293,35.8572,35.8107,35.8479,17799.0
2017-06-13 10:40:00,38.59,38.59,38.54,38.55,13020.0,35.8479,35.8479,35.8014,35.8107,13020.0
2017-06-13 10:45:00,38.58,38.61,38.57,38.61,17730.0,35.8386,35.8665,35.8293,35.8665,17730.0
2017-06-13 10:50:00,38.6,38.63,38.58,38.59,49062.0,35.8572,35.885,35.8386,35.8479,49062.0
2017-06-13 10:55:00,38.59,38.61,38.57,38.57,227284.0,35.8479,35.8665,35.8293,35.8293,227284.0
2017-06-13 11:00:00,38.56,38.59,38.55,38.58,17570.0,35.82,35.8479,35.8107,35.8386,17570.0
2017-06-13 11:05:00,38.58,38.6,38.57,38.59,6220.0,35.8386,35.8572,35.8293,35.8479,6220.0
2017-06-13 11:10:00,38.59,38.63,38.59,38.61,28321.0,35.8479,35.885,35.8479,35.8665,28321.0
2017-06-13 11:15:00,38.6,38.65,38.59,38.61,11543.0,35.8572,35.9036,35.8479,35.8665,11543.0
2017-06-13 11:20:00,38.61,38.62,38.59,38.6,5574.0,35.8665,35.8758,35.8479,35.8572,5574.0
2017-06-13 11:25:00,38.6,38.64,38.6,38.64,7500.0,35.8572,35.8943,35.8572,35.8943,7500.0
2017-06-13 11:30:00,38.64,38.65,38.62,38.65,5680.0,35.8943,35.9036,35.8758,35.9036,5680.0
2017-06-13 11:35:00,38.65,38.66,38.64,38.66,8971.0,35.9036,35.9129,35.8943,35.9129,8971.0
2017-06-13 11:40:00,38.66,38.69,38.65,38.69,11214.0,35.9129,35.9408,35.9036,35.9408,11214.0
2017-06-13 11:45:00,38.68,38.69,38.64,38.64,3000.0,35.9315,35.9408,35.8943,35.8943,3000.0
2017-06-13 11:50:00,38.64,38.66,38.64,38.65,8505.0,35.8943,35.9129,35.8943,35.9036,8505.0
2017-06-13 11:55:00,38.65,38.65,38.64,38.64,4999.0,35.9036,35.9036,35.8943,35.8943,4999.0
2017-06-13 12:00:00,38.64,38.64,38.62,38.63,11495.0,35.8943,35.8943,35.8758,35.885,11495.0
2017-06-13 12:05:00,38.62,38.63,38.6,38.63,6400.0,35.8758,35.885,35.8572,35.885,6400.0
2017-06-13 12:10:00,38.62,38.64,38.61,38.62,5000.0,35.8758,35.8943,35.8665,35.8758,5000.0
2017-06-13 12:15:00,38.63,38.65,38.62,38.64,4065.0,35.885,35.9036,35.8758,35.8943,4065.0
2017-06-13 12:20:00,38.65,38.65,38.61,38.62,10340.0,35.9036,35.9036,35.8665,35.8758,10340.0
2017-06-13 12:25:00,38.63,38.66,38.62,38.65,10053.0,35.885,35.9129,35.8758,35.9036,10053.0
2017-06-13 12:30:00,38.65,38.66,38.64,38.65,11469.0,35.9036,35.9129,35.8943,35.9036,11469.0
2017-06-13 12:35:00,38.65,38.66,38.64,38.65,33083.0,35.9036,35.9129,35.8943,35.9036,33083.0
2017-06-13 12:40:00,38.66,38.67,38.64,38.66,11618.0,35.9129,35.9222,35.8943,35.9129,11618.0
2017-06-13 12:45:00,38.66,38.68,38.66,38.66,3600.0,35.9129,35.9315,35.9129,35.9129,3600.0
2017-06-13 12:50:00,38.69,38.7,38.68,38.69,12463.0,35.9408,35.9501,35.9315,35.9408,12463.0
2017-06-13 12:55:00,38.7,38.71,38.69,38.7,5473.0,35.9501,35.9594,35.9408,35.9501,5473.0
2017-06-13 13:00:00,38.7,38.73,38.7,38.71,47325.0,35.9501,35.9779,35.9501,35.9594,47325.0
2017-06-13 13:05:00,38.72,38.73,38.69,38.7,6091.0,35.9686,35.9779,35.9408,35.9501,6091.0
2017-06-13 13:10:00,38.71,38.72,38.7,38.72,23645.0,35.9594,35.9686,35.9501,35.9686,23645.0
2017-06-13 13:15:00,38.72,38.72,38.67,38.67,4344.0,35.9686,35.9686,35.9222,35.9222,4344.0
2017-06-13 13:20:00,38.66,38.68,38.66,38.66,6194.0,35.9129,35.9315,35.9129,35.9129,6194.0
2017-06-13 13:25:00,38.65,38.68,38.65,38.68,2889.0,35.9036,35.9315,35.9036,35.9315,2889.0
2017-06-13 13:30:00,38.68,38.69,38.67,38.69,5339.0,35.9315,35.9408,35.9222,35.9408,5339.0
2017-06-13 13:35:00,38.68,38.69,38.67,38.69,5428.0,35.9315,35.9408,35.9222,35.9408,5428.0
2017-06-13 13:40:00,38.69,38.7,38.68,38.7,4600.0,35.9408,35.9501,35.9315,35.9501,4600.0
2017-06-13 13:45:00,38.7,38.7,38.68,38.7,18517.0,35.9501,35.9501,35.9315,35.9501,18517.0
2017-06-13 13:50:00,38.7,38.73,38.69,38.72,19319.0,35.9501,35.9779,35.9408,35.9686,19319.0
2017-06-13 13:55:00,38.73,38.75,38.73,38.73,10500.0,35.9779,35.9965,35.9779,35.9779,10500.0
2017-06-13 14:00:00,38.73,38.74,38.71,38.72,7551.0,35.9779,35.9872,35.9594,35.9686,7551.0
2017-06-13 14:05:00,38.72,38.74,38.72,38.72,17285.0,35.9686,35.9872,35.9686,35.9686,17285.0
2017-06-13 14:10:00,38.72,38.73,38.7,38.7,5388.0,35.9686,35.9779,35.9501,35.9501,5388.0
2017-06-13 14:15:00,38.7,38.7,38.69,38.7,8349.0,35.9501,35.9501,35.9408,35.9501,8349.0
2017-06-13 14:20:00,38.7,38.72,38.7,38.71,12475.0,35.9501,35.9686,35.9501,35.9594,12475.0
2017-06-13 14:25:00,38.71,38.72,38.7,38.71,11064.0,35.9594,35.9686,35.9501,35.9594,11064.0
2017-06-13 14:30:00,38.71,38.72,38.69,38.69,13200.0,35.9594,35.9686,35.9408,35.9408,13200.0
2017-06-13 14:35:00,38.7,38.72,38.69,38.71,9163.0,35.9501,35.9686,35.9408,35.9594,9163.0
2017-06-13 14:40:00,38.7,38.71,38.69,38.69,7033.0,35.9501,35.9594,35.9408,35.9408,7033.0
2017-06-13 14:45:00,38.69,38.7,38.67,38.68,9068.0,35.9408,35.9501,35.9222,35.9315,9068.0
2017-06-13 14:50:00,38.67,38.7,38.67,38.69,10664.0,35.9222,35.9501,35.9222,35.9408,10664.0
2017-06-13 14:55:00,38.68,38.69,38.66,38.67,21123.0,35.9315,35.9408,35.9129,35.9222,21123.0
2017-06-13 15:00:00,38.67,38.68,38.66,38.67,6683.0,35.9222,35.9315,35.9129,35.9222,6683.0
2017-06-13 15:05:00,38.67,38.67,38.66,38.66,14901.0,35.9222,35.9222,35.9129,35.9129,14901.0
2017-06-13 15:10:00,38.67,38.68,38.66,38.67,25359.0,35.9222,35.9315,35.9129,35.9222,25359.0
2017-06-13 15:15:00,38.67,38.69,38.66,38.67,12344.0,35.9222,35.9408,35.9129,35.9222,12344.0
2017-06-13 15:20:00,38.68,38.69,38.67,38.69,5395.0,35.9315,35.9408,35.9222,35.9408,5395.0
2017-06-13 15:25:00,38.69,38.7,38.67,38.7,14611.0,35.9408,35.9501,35.9222,35.9501,14611.0
2017-06-13 15:30:00,38.7,38.7,38.67,38.69,28744.0,35.9501,35.9501,35.9222,35.9408,28744.0
2017-06-13 15:35:00,38.69,38.69,38.66,38.67,45580.0,35.9408,35.9408,35.9129,35.9222,45580.0
2017-06-13 15:40:00,38.68,38.7,38.67,38.7,19504.0,35.9315,35.9501,35.9222,35.9501,19504.0
2017-06-13 15:45:00,38.7,38.7,38.68,38.7,13863.0,35.9501,35.9501,35.9315,35.9501,13863.0
2017-06-13 15:50:00,38.69,38.69,38.66,38.67,35044.0,35.9408,35.9408,35.9129,35.9222,35044.0
2017-06-13 15:55:00,38.67,38.69,38.66,38.69,99590.0,35.9222,35.9408,35.9129,35.9408,99590.0
2017-06-14 09:30:00,38.78,38.8,38.7,38.71,16299.0,36.0244,36.043,35.9501,35.9594,16299.0
2017-06-14 09:35:00,38.71,38.73,38.63,38.65,13473.0,35.9594,35.9779,35.885,35.9036,13473.0
2017-06-14 09:40:00,38.66,38.72,38.66,38.72,8489.0,35.9129,35.9686,35.9129,35.9686,8489.0
2017-06-14 09:45:00,38.72,38.78,38.72,38.77,20198.0,35.9686,36.0244,35.9686,36.0151,20198.0
2017-06-14 09:50:00,38.77,38.84,38.76,38.84,22258.0,36.0151,36.0801,36.0058,36.0801,22258.0
2017-06-14 09:55:00,38.84,38.87,38.81,38.82,7064.0,36.0801,36.108,36.0523,36.0615,7064.0
2017-06-14 10:00:00,38.82,38.86,38.82,38.83,39610.0,36.0615,36.0987,36.0615,36.0708,39610.0
2017-06-14 10:05:00,38.84,38.85,38.81,38.84,21118.0,36.0801,36.0894,36.0523,36.0801,21118.0
2017-06-14 10:10:00,38.86,38.92,38.84,38.92,69702.0,36.0987,36.1544,36.0801,36.1544,69702.0
2017-06-14 10:15:00,38.92,38.94,38.91,38.91,35147.0,36.1544,36.173,36.1451,36.1451,35147.0
2017-06-14 10:20:00,38.9,38.92,38.88,38.91,10223.0,36.1359,36.1544,36.1173,36.1451,10223.0
2017-06-14 10:25:00,38.92,38.95,38.92,38.95,18637.0,36.1544,36.1823,36.1544,36.1823,18637.0
2017-06-14 10:30:00,38.95,38.95,38.87,38.87,8247.0,36.1823,36.1823,36.108,36.108,8247.0
2017-06-14 10:35:00,38.88,38.89,38.86,38.89,4300.0,36.1173,36.1266,36.0987,36.1266,4300.0
2017-06-14 10:40:00,38.88,38.89,38.86,38.88,40335.0,36.1173,36.1266,36.0987,36.1173,40335.0
2017-06-14 10:45:00,38.88,38.89,38.87,38.88,10079.0,36.1173,36.1266,36.108,36.1173,10079.0
2017-06-14 10:50:00,38.88,38.89,38.87,38.87,2710.0,36.1173,36.1266,36.108,36.108,2710.0
2017-06-14 10:55:00,38.87,38.9,38.84,38.9,18668.0,36.108,36.1359,36.0801,36.1359,18668.0
2017-06-14 11:00:00,38.89,38.94,38.89,38.94,7916.0,36.1266,36.173,36.1266,36.173,7916.0
2017-06-14 11:05:00,38.94,38.94,38.92,38.93,4690.0,36.173,36.173,36.1544,36.1637,4690.0
2017-06-14 11:10:00,38.93,38.93,38.88,38.88,2686.0,36.1637,36.1637,36.1173,36.1173,2686.0
2017-06-14 11:15:00,38.89,38.92,38.88,38.89,9200.0,36.1266,36.1544,36.1173,36.1266,9200.0
2017-06-14 11:20:00,38.91,38.95,38.9,38.94,2590.0,36.1451,36.1823,36.1359,36.173,2590.0
2017-06-14 11:25:00,38.94,38.94,38.92,38.93,12625.0,36.173,36.173,36.1544,36.1637,12625.0
2017-06-14 11:30:00,38.93,38.95,38.92,38.94,7176.0,36.1637,36.1823,36.1544,36.173,7176.0
2017-06-14 11:35:00,38.94,39.0,38.94,38.98,5631.0,36.173,36.2288,36.173,36.2102,5631.0
2017-06-14 11:40:00,39.0,39.04,38.99,39.01,39484.0,36.2288,36.2659,36.2195,36.238,39484.0
2017-06-14 11:45:00,39.0,39.04,39.0,39.04,5300.0,36.2288,36.2659,36.2288,36.2659,5300.0
2017-06-14 11:50:00,39.03,39.03,39.01,39.01,5284.0,36.2566,36.2566,36.238,36.238,5284.0
2017-06-14 11:55:00,39.0,39.03,38.98,39.03,13819.0,36.2288,36.2566,36.2102,36.2566,13819.0
2017-06-14 12:00:00,39.03,39.11,39.02,39.06,22801.0,36.2566,36.3309,36.2473,36.2845,22801.0
2017-06-14 12:05:00,39.05,39.05,39.01,39.02,5758.0,36.2752,36.2752,36.238,36.2473,5758.0
2017-06-14 12:10:00,39.02,39.04,39.01,39.01,5463.0,36.2473,36.2659,36.238,36.238,5463.0
2017-06-14 12:15:00,39.02,39.04,39.01,39.04,3479.0,36.2473,36.2659,36.238,36.2659,3479.0
2017-06-14 12:20:00,39.04,39.06,39.02,39.02,18531.0,36.2659,36.2845,36.2473,36.2473,18531.0
2017-06-14 12:25:00,39.02,39.05,39.02,39.04,3000.0,36.2473,36.2752,36.2473,36.2659,3000.0
2017-06-14 12:30:00,39.04,39.07,39.04,39.05,5095.0,36.2659,36.2938,36.2659,36.2752,5095.0
2017-06-14 12:35:00,39.04,39.05,39.01,39.01,4285.0,36.2659,36.2752,36.238,36.238,4285.0
2017-06-14 12:40:00,39.02,39.02,39.01,39.01,2695.0,36.2473,36.2473,36.238,36.238,2695.0
2017-06-14 12:45:00,39.01,39.02,38.97,38.98,36460.0,36.238,36.2473,36.2009,36.2102,36460.0
2017-06-14 12:50:00,38.97,38.97,38.95,38.95,5808.0,36.2009,36.2009,36.1823,36.1823,5808.0
2017-06-14 12:55:00,38.96,38.98,38.95,38.97,5100.0,36.1916,36.2102,36.1823,36.2009,5100.0
2017-06-14 13:00:00,38.98,39.0,38.98,38.99,3427.0,36.2102,36.2288,36.2102,36.2195,3427.0
2017-06-14 13:05:00,39.0,39.0,38.93,38.93,4537.0,36.2288,36.2288,36.1637,36.1637,4537.0
2017-06-14 13:10:00,38.94,38.95,38.93,38.93,5317.0,36.173,36.1823,36.1637,36.1637,5317.0
2017-06-14 13:15:00,38.92,38.92,38.9,38.9,14698.0,36.1544,36.1544,36.1359,36.1359,14698.0
2017-06-14 13:20:00,38.9,38.91,38.89,38.91,9090.0,36.1359,36.1451,36.1266,36.1451,9090.0
2017-06-14 13:25:00,38.91,38.91,38.89,38.91,6330.0,36.1451,36.1451,36.1266,36.1451,6330.0
2017-06-14 13:30:00,38.9,38.94,38.89,38.93,9647.0,36.1359,36.173,36.1266,36.1637,9647.0
2017-06-14 13:35:00,38.93,38.93,38.91,38.92,7465.0,36.1637,36.1637,36.1451,36.1544,7465.0
2017-06-14 13:40:00,38.92,38.93,38.91,38.91,6965.0,36.1544,36.1637,36.1451,36.1451,6965.0
2017-06-14 13:45:00,38.91,38.92,38.91,38.92,1200.0,36.1451,36.1544,36.1451,36.1544,1200.0
2017-06-14 13:50:00,38.92,38.92,38.91,38.91,2322.0,36.1544,36.1544,36.1451,36.1451,2322.0
2017-06-14 13:55:00,38.92,38.97,38.92,38.96,14872.0,36.1544,36.2009,36.1544,36.1916,14872.0
2017-06-14 14:00:00,38.95,38.95,38.89,38.93,9996.0,36.1823,36.1823,36.1266,36.1637,9996.0
2017-06-14 14:05:00,38.95,39.04,38.95,39.0,22582.0,36.1823,36.2659,36.1823,36.2288,22582.0
2017-06-14 14:10:00,39.01,39.06,39.0,39.04,15050.0,36.238,36.2845,36.2288,36.2659,15050.0
2017-06-14 14:15:00,39.03,39.03,38.92,38.93,15900.0,36.2566,36.2566,36.1544,36.1637,15900.0
2017-06-14 14:20:00,38.95,38.97,38.93,38.96,11965.0,36.1823,36.2009,36.1637,36.1916,11965.0
2017-06-14 14:25:00,38.97,38.98,38.96,38.98,12492.0,36.2009,36.2102,36.1916,36.2102,12492.0
2017-06-14 14:30:00,38.98,39.01,38.96,38.99,30344.0,36.2102,36.238,36.1916,36.2195,30344.0
2017-06-14 14:35:00,38.99,39.0,38.94,38.96,20208.0,36.2195,36.2288,36.173,36.1916,20208.0
2017-06-14 14:40:00,38.97,38.97,38.85,38.86,119856.0,36.2009,36.2009,36.0894,36.0987,119856.0
2017-06-14 14:45:00,38.86,38.9,38.84,38.9,105399.0,36.0987,36.1359,36.0801,36.1359,105399.0
2017-06-14 14:50:00,38.9,38.93,38.87,38.93,90416.0,36.1359,36.1637,36.108,36.1637,90416.0
2017-06-14 14:55:00,38.92,38.93,38.9,38.91,9194.0,36.1544,36.1637,36.1359,36.1451,9194.0
2017-06-14 15:00:00,38.9,38.9,38.87,38.9,14017.0,36.1359,36.1359,36.108,36.1359,14017.0
2017-06-14 15:05:00,38.91,38.94,38.89,38.89,16116.0,36.1451,36.173,36.1266,36.1266,16116.0
2017-06-14 15:10:00,38.88,38.88,38.85,38.85,28096.0,36.1173,36.1173,36.0894,36.0894,28096.0
2017-06-14 15:15:00,38.86,38.89,38.86,38.89,16803.0,36.0987,36.1266,36.0987,36.1266,16803.0
2017-06-14 15:20:00,38.89,38.89,38.86,38.88,20338.0,36.1266,36.1266,36.0987,36.1173,20338.0
2017-06-14 15:25:00,38.89,38.89,38.86,38.87,22271.0,36.1266,36.1266,36.0987,36.108,22271.0
2017-06-14 15:30:00,38.87,38.89,38.85,38.89,28144.0,36.108,36.1266,36.0894,36.1266,28144.0
2017-06-14 15:35:00,38.9,38.94,38.9,38.94,39021.0,36.1359,36.173,36.1359,36.173,39021.0
2017-06-14 15:40:00,38.94,38.95,38.93,38.94,68230.0,36.173,36.1823,36.1637,36.173,68230.0
2017-06-14 15:45:00,38.94,38.96,38.92,38.96,76129.0,36.173,36.1916,36.1544,36.1916,76129.0
2017-06-14 15:50:00,38.96,38.97,38.92,38.96,94892.0,36.1916,36.2009,36.1544,36.1916,94892.0
2017-06-14 15:55:00,38.95,38.96,38.93,38.95,103646.0,36.1823,36.1916,36.1637,36.1823,103646.0
2017-06-15 09:30:00,38.69,38.85,38.69,38.77,26058.0,35.9408,36.0894,35.9408,36.0151,26058.0
2017-06-15 09:35:00,38.76,38.82,38.74,38.82,19413.0,36.0058,36.0615,35.9872,36.0615,19413.0
2017-06-15 09:40:00,38.82,38.86,38.73,38.74,48617.0,36.0615,36.0987,35.9779,35.9872,48617.0
2017-06-15 09:45:00,38.73,38.75,38.7,38.72,96292.0,35.9779,35.9965,35.9501,35.9686,96292.0
2017-06-15 09:50:00,38.72,38.72,38.67,38.68,22103.0,35.9686,35.9686,35.9222,35.9315,22103.0
2017-06-15 09:55:00,38.68,38.72,38.66,38.7,210651.0,35.9315,35.9686,35.9129,35.9501,210651.0
2017-06-15 10:00:00,38.7,38.71,38.61,38.62,79275.0,35.9501,35.9594,35.8665,35.8758,79275.0
2017-06-15 10:05:00,38.62,38.63,38.55,38.57,25010.0,35.8758,35.885,35.8107,35.8293,25010.0
2017-06-15 10:10:00,38.57,38.6,38.56,38.59,27853.0,35.8293,35.8572,35.82,35.8479,27853.0
2017-06-15 10:15:00,38.59,38.59,38.53,38.54,31562.0,35.8479,35.8479,35.7921,35.8014,31562.0
2017-06-15 10:20:00,38.54,38.55,38.51,38.52,24357.0,35.8014,35.8107,35.7736,35.7829,24357.0
2017-06-15 10:25:00,38.52,38.55,38.5,38.54,23829.0,35.7829,35.8107,35.7643,35.8014,23829.0
2017-06-15 10:30:00,38.55,38.58,38.54,38.58,13421.0,35.8107,35.8386,35.8014,35.8386,13421.0
2017-06-15 10:35:00,38.59,38.6,38.54,38.58,36599.0,35.8479,35.8572,35.8014,35.8386,36599.0
2017-06-15 10:40:00,38.58,38.59,38.5,38.5,54318.0,35.8386,35.8479,35.7643,35.7643,54318.0
2017-06-15 10:45:00,38.51,38.53,38.5,38.51,12881.0,35.7736,35.7921,35.7643,35.7736,12881.0
2017-06-15 10:50:00,38.51,38.51,38.43,38.44,16928.0,35.7736,35.7736,35.6993,35.7085,16928.0
2017-06-15 10:55:00,38.45,38.53,38.45,38.5,28531.0,35.7178,35.7921,35.7178,35.7643,28531.0
2017-06-15 11:00:00,38.5,38.57,38.49,38.57,10193.0,35.7643,35.8293,35.755,35.8293,10193.0
2017-06-15 11:05:00,38.58,38.59,38.54,38.54,16172.0,35.8386,35.8479,35.8014,35.8014,16172.0
2017-06-15 11:10:00,38.54,38.57,38.53,38.55,21625.0,35.8014,35.8293,35.7921,35.8107,21625.0
2017-06-15 11:15:00,38.54,38.57,38.53,38.57,34711.0,35.8014,35.8293,35.7921,35.8293,34711.0
2017-06-15 11:20:00,38.57,38.62,38.56,38.61,88469.0,35.8293,35.8758,35.82,35.8665,88469.0
2017-06-15 11:25:00,38.6,38.64,38.59,38.62,35826.0,35.8572,35.8943,35.8479,35.8758,35826.0
2017-06-15 11:30:00,38.62,38.68,38.62,38.67,36288.0,35.8758,35.9315,35.8758,35.9222,36288.0
2017-06-15 11:35:00,38.67,38.69,38.66,38.68,8849.0,35.9222,35.9408,35.9129,35.9315,8849.0
2017-06-15 11:40:00,38.68,38.71,38.68,38.68,14184.0,35.9315,35.9594,35.9315,35.9315,14184.0
2017-06-15 11:45:00,38.69,38.69,38.67,38.69,1975.0,35.9408,35.9408,35.9222,35.9408,1975.0
2017-06-15 11:50:00,38.69,38.69,38.66,38.66,16228.0,35.9408,35.9408,35.9129,35.9129,16228.0
2017-06-15 11:55:00,38.66,38.67,38.63,38.63,7121.0,35.9129,35.9222,35.885,35.885,7121.0
2017-06-15 12:00:00,38.63,38.64,38.61,38.62,20954.0,35.885,35.8943,35.8665,35.8758,20954.0
2017-06-15 12:05:00,38.62,38.63,38.59,38.59,4150.0,35.8758,35.885,35.8479,35.8479,4150.0
2017-06-15 12:10:00,38.59,38.61,38.59,38.59,5435.0,35.8479,35.8665,35.8479,35.8479,5435.0
2017-06-15 12:15:00,38.59,38.61,38.59,38.59,3500.0,35.8479,35.8665,35.8479,35.8479,3500.0
2017-06-15 12:20:00,38.59,38.61,38.58,38.59,11008.0,35.8479,35.8665,35.8386,35.8479,11008.0
2017-06-15 12:25:00,38.58,38.6,38.58,38.59,10709.0,35.8386,35.8572,35.8386,35.8479,10709.0
2017-06-15 12:30:00,38.6,38.6,38.58,38.59,3900.0,35.8572,35.8572,35.8386,35.8479,3900.0
2017-06-15 12:35:00,38.58,38.6,38.58,38.58,5900.0,35.8386,35.8572,35.8386,35.8386,5900.0
2017-06-15 12:40:00,38.59,38.61,38.58,38.61,4900.0,35.8479,35.8665,35.8386,35.8665,4900.0
2017-06-15 12:45:00,38.61,38.63,38.6,38.63,90225.0,35.8665,35.885,35.8572,35.885,90225.0
2017-06-15 12:50:00,38.63,38.66,38.62,38.65,38605.0,35.885,35.9129,35.8758,35.9036,38605.0
2017-06-15 12:55:00,38.64,38.67,38.64,38.67,4400.0,35.8943,35.9222,35.8943,35.9222,4400.0
2017-06-15 13:00:00,38.68,38.68,38.66,38.68,7943.0,35.9315,35.9315,35.9129,35.9315,7943.0
2017-06-15 13:05:00,38.67,38.68,38.66,38.66,3725.0,35.9222,35.9315,35.9129,35.9129,3725.0
2017-06-15 13:10:00,38.65,38.68,38.65,38.66,4710.0,35.9036,35.9315,35.9036,35.9129,4710.0
2017-06-15 13:15:00,38.66,38.66,38.64,38.65,10909.0,35.9129,35.9129,35.8943,35.9036,10909.0
2017-06-15 13:20:00,38.64,38.65,38.64,38.64,2000.0,35.8943,35.9036,35.8943,35.8943,2000.0
2017-06-15 13:25:00,38.65,38.65,38.62,38.63,3895.0,35.9036,35.9036,35.8758,35.885,3895.0
2017-06-15 13:30:00,38.63,38.67,38.63,38.67,4456.0,35.885,35.9222,35.885,35.9222,4456.0
2017-06-15 13:35:00,38.68,38.71,38.67,38.7,6962.0,35.9315,35.9594,35.9222,35.9501,6962.0
2017-06-15 13:40:00,38.7,38.72,38.69,38.69,7759.0,35.9501,35.9686,35.9408,35.9408,7759.0
2017-06-15 13:45:00,38.69,38.69,38.68,38.69,4497.0,35.9408,35.9408,35.9315,35.9408,4497.0
2017-06-15 13:50:00,38.69,38.72,38.69,38.72,13547.0,35.9408,35.9686,35.9408,35.9686,13547.0
2017-06-15 13:55:00,38.72,38.73,38.71,38.72,8299.0,35.9686,35.9779,35.9594,35.9686,8299.0
2017-06-15 14:00:00,38.71,38.72,38.7,38.71,20005.0,35.9594,35.9686,35.9501,35.9594,20005.0
2017-06-15 14:05:00,38.71,38.72,38.7,38.72,28658.0,35.9594,35.9686,35.9501,35.9686,28658.0
2017-06-15 14:10:00,38.73,38.73,38.69,38.7,12600.0,35.9779,35.9779,35.9408,35.9501,12600.0
2017-06-15 14:15:00,38.71,38.71,38.68,38.7,15414.0,35.9594,35.9594,35.9315,35.9501,15414.0
2017-06-15 14:20:00,38.69,38.73,38.69,38.72,36967.0,35.9408,35.9779,35.9408,35.9686,36967.0
2017-06-15 14:25:00,38.72,38.76,38.72,38.73,33848.0,35.9686,36.0058,35.9686,35.9779,33848.0
2017-06-15 14:30:00,38.73,38.76,38.73,38.74,122133.0,35.9779,36.0058,35.9779,35.9872,122133.0
2017-06-15 14:35:00,38.73,38.74,38.71,38.72,17272.0,35.9779,35.9872,35.9594,35.9686,17272.0
2017-06-15 14:40:00,38.72,38.73,38.71,38.73,37427.0,35.9686,35.9779,35.9594,35.9779,37427.0
2017-06-15 14:45:00,38.73,38.75,38.72,38.74,26761.0,35.9779,35.9965,35.9686,35.9872,26761.0
2017-06-15 14:50:00,38.74,38.76,38.73,38.73,44105.0,35.9872,36.0058,35.9779,35.9779,44105.0
2017-06-15 14:55:00,38.73,38.74,38.71,38.73,44824.0,35.9779,35.9872,35.9594,35.9779,44824.0
2017-06-15 15:00:00,38.73,38.77,38.73,38.76,34527.0,35.9779,36.0151,35.9779,36.0058,34527.0
2017-06-15 15:05:00,38.76,38.77,38.74,38.77,35410.0,36.0058,36.0151,35.9872,36.0151,35410.0
2017-06-15 15:10:00,38.77,38.78,38.76,38.78,21662.0,36.0151,36.0244,36.0058,36.0244,21662.0
2017-06-15 15:15:00,38.77,38.79,38.76,38.76,24204.0,36.0151,36.0337,36.0058,36.0058,24204.0
2017-06-15 15:20:00,38.76,38.76,38.74,38.74,6118.0,36.0058,36.0058,35.9872,35.9872,6118.0
2017-06-15 15:25:00,38.75,38.77,38.74,38.76,8717.0,35.9965,36.0151,35.9872,36.0058,8717.0
2017-06-15 15:30:00,38.75,38.76,38.73,38.73,47938.0,35.9965,36.0058,35.9779,35.9779,47938.0
2017-06-15 15:35:00,38.73,38.74,38.71,38.71,57259.0,35.9779,35.9872,35.9594,35.9594,57259.0
2017-06-15 15:40:00,38.71,38.72,38.69,38.71,96618.0,35.9594,35.9686,35.9408,35.9594,96618.0
2017-06-15 15:45:00,38.71,38.73,38.7,38.71,41552.0,35.9594,35.9779,35.9501,35.9594,41552.0
2017-06-15 15:50:00,38.72,38.72,38.69,38.7,53072.0,35.9686,35.9686,35.9408,35.9501,53072.0
2017-06-15 15:55:00,38.7,38.72,38.69,38.72,92698.0,35.9501,35.9686,35.9408,35.9686,92698.0
2017-06-16 09:30:00,38.51,38.59,38.46,38.51,30764.0,35.8433,35.9177,35.7967,35.8433,30764.0
2017-06-16 09:35:00,38.52,38.52,38.42,38.45,32750.0,35.8526,35.8526,35.7595,35.7874,32750.0
2017-06-16 09:40:00,38.46,38.48,38.36,38.37,48473.0,35.7967,35.8153,35.7036,35.713,48473.0
2017-06-16 09:45:00,38.37,38.48,38.35,38.46,32845.0,35.713,35.8153,35.6943,35.7967,32845.0
2017-06-16 09:50:00,38.47,38.47,38.38,38.4,21793.0,35.806,35.806,35.7223,35.7409,21793.0
2017-06-16 09:55:00,38.4,38.4,38.34,38.38,37765.0,35.7409,35.7409,35.685,35.7223,37765.0
2017-06-16 10:00:00,38.38,38.38,38.3,38.34,44391.0,35.7223,35.7223,35.6478,35.685,44391.0
2017-06-16 10:05:00,38.35,38.37,38.33,38.34,26493.0,35.6943,35.713,35.6757,35.685,26493.0
2017-06-16 10:10:00,38.35,38.37,38.32,38.35,21499.0,35.6943,35.713,35.6664,35.6943,21499.0
2017-06-16 10:15:00,38.37,38.42,38.37,38.41,14293.0,35.713,35.7595,35.713,35.7502,14293.0
2017-06-16 10:20:00,38.41,38.41,38.38,38.38,14282.0,35.7502,35.7502,35.7223,35.7223,14282.0
2017-06-16 10:25:00,38.37,38.37,38.35,38.35,4780.0,35.713,35.713,35.6943,35.6943,4780.0
2017-06-16 10:30:00,38.35,38.38,38.35,38.36,10005.0,35.6943,35.7223,35.6943,35.7036,10005.0
2017-06-16 10:35:00,38.37,38.41,38.36,38.41,6946.0,35.713,35.7502,35.7036,35.7502,6946.0
2017-06-16 10:40:00,38.41,38.42,38.4,38.4,10615.0,35.7502,35.7595,35.7409,35.7409,10615.0
2017-06-16 10:45:00,38.39,38.39,38.34,38.34,3870.0,35.7316,35.7316,35.685,35.685,3870.0
2017-06-16 10:50:00,38.34,38.34,38.29,38.29,57170.0,35.685,35.685,35.6385,35.6385,57170.0
2017-06-16 10:55:00,38.3,38.33,38.29,38.32,70943.0,35.6478,35.6757,35.6385,35.6664,70943.0
2017-06-16 11:00:00,38.33,38.33,38.31,38.32,4416.0,35.6757,35.6757,35.6571,35.6664,4416.0
2017-06-16 11:05:00,38.33,38.35,38.32,38.33,10650.0,35.6757,35.6943,35.6664,35.6757,10650.0
2017-06-16 11:10:00,38.33,38.33,38.3,38.32,14606.0,35.6757,35.6757,35.6478,35.6664,14606.0
2017-06-16 11:15:00,38.31,38.33,38.3,38.32,5500.0,35.6571,35.6757,35.6478,35.6664,5500.0
2017-06-16 11:20:00,38.32,38.32,38.27,38.29,5046.0,35.6664,35.6664,35.6199,35.6385,5046.0
2017-06-16 11:25:00,38.28,38.31,38.27,38.3,16341.0,35.6292,35.6571,35.6199,35.6478,16341.0
2017-06-16 11:30:00,38.3,38.32,38.29,38.31,8300.0,35.6478,35.6664,35.6385,35.6571,8300.0
2017-06-16 11:35:00,38.32,38.33,38.3,38.33,5789.0,35.6664,35.6757,35.6478,35.6757,5789.0
2017-06-16 11:40:00,38.34,38.36,38.33,38.36,8493.0,35.685,35.7036,35.6757,35.7036,8493.0
2017-06-16 11:45:00,38.35,38.35,38.33,38.34,5647.0,35.6943,35.6943,35.6757,35.685,5647.0
2017-06-16 11:50:00,38.34,38.35,38.34,38.35,3393.0,35.685,35.6943,35.685,35.6943,3393.0
2017-06-16 11:55:00,38.35,38.37,38.35,38.36,3900.0,35.6943,35.713,35.6943,35.7036,3900.0
2017-06-16 12:00:00,38.37,38.39,38.37,38.39,5781.0,35.713,35.7316,35.713,35.7316,5781.0
2017-06-16 12:05:00,38.39,38.4,38.38,38.39,10519.0,35.7316,35.7409,35.7223,35.7316,10519.0
2017-06-16 12:10:00,38.39,38.39,38.38,38.39,3800.0,35.7316,35.7316,35.7223,35.7316,3800.0
2017-06-16 12:15:00,38.38,38.4,38.37,38.39,17551.0,35.7223,35.7409,35.713,35.7316,17551.0
2017-06-16 12:20:00,38.39,38.39,38.37,38.37,6806.0,35.7316,35.7316,35.713,35.713,6806.0
2017-06-16 12:25:00,38.37,38.4,38.36,38.4,8375.0,35.713,35.7409,35.7036,35.7409,8375.0
2017-06-16 12:30:00,38.4,38.4,38.38,38.39,6382.0,35.7409,35.7409,35.7223,35.7316,6382.0
2017-06-16 12:35:00,38.39,38.41,38.38,38.38,12870.0,35.7316,35.7502,35.7223,35.7223,12870.0
2017-06-16 12:40:00,38.38,38.38,38.37,38.38,2400.0,35.7223,35.7223,35.713,35.7223,2400.0
2017-06-16 12:45:00,38.38,38.39,38.37,38.37,7534.0,35.7223,35.7316,35.713,35.713,7534.0
2017-06-16 12:50:00,38.37,38.37,38.36,38.37,6900.0,35.713,35.713,35.7036,35.713,6900.0
2017-06-16 12:55:00,38.37,38.37,38.35,38.36,5905.0,35.713,35.713,35.6943,35.7036,5905.0
2017-06-16 13:00:00,38.36,38.36,38.35,38.36,1600.0,35.7036,35.7036,35.6943,35.7036,1600.0
2017-06-16 13:05:00,38.36,38.37,38.36,38.37,12326.0,35.7036,35.713,35.7036,35.713,12326.0
2017-06-16 13:10:00,38.37,38.37,38.36,38.36,9756.0,35.713,35.713,35.7036,35.7036,9756.0
2017-06-16 13:15:00,38.36,38.36,38.35,38.36,4500.0,35.7036,35.7036,35.6943,35.7036,4500.0
2017-06-16 13:20:00,38.36,38.38,38.35,38.37,9463.0,35.7036,35.7223,35.6943,35.713,9463.0
2017-06-16 13:25:00,38.37,38.37,38.35,38.37,12804.0,35.713,35.713,35.6943,35.713,12804.0
2017-06-16 13:30:00,38.36,38.37,38.36,38.37,6150.0,35.7036,35.713,35.7036,35.713,6150.0
2017-06-16 13:35:00,38.37,38.4,38.37,38.4,18476.0,35.713,35.7409,35.713,35.7409,18476.0
2017-06-16 13:40:00,38.4,38.41,38.39,38.4,12300.0,35.7409,35.7502,35.7316,35.7409,12300.0
2017-06-16 13:45:00,38.41,38.41,38.38,38.39,9628.0,35.7502,35.7502,35.7223,35.7316,9628.0
2017-06-16 13:50:00,38.39,38.41,38.39,38.39,11638.0,35.7316,35.7502,35.7316,35.7316,11638.0
2017-06-16 13:55:00,38.4,38.43,38.39,38.43,11695.0,35.7409,35.7688,35.7316,35.7688,11695.0
2017-06-16 14:00:00,38.43,38.43,38.41,38.42,6500.0,35.7688,35.7688,35.7502,35.7595,6500.0
2017-06-16 14:05:00,38.41,38.43,38.41,38.42,6461.0,35.7502,35.7688,35.7502,35.7595,6461.0
2017-06-16 14:10:00,38.41,38.43,38.41,38.42,3300.0,35.7502,35.7688,35.7502,35.7595,3300.0
2017-06-16 14:15:00,38.42,38.42,38.38,38.38,20973.0,35.7595,35.7595,35.7223,35.7223,20973.0
2017-06-16 14:20:00,38.39,38.39,38.38,38.38,7600.0,35.7316,35.7316,35.7223,35.7223,7600.0
2017-06-16 14:25:00,38.38,38.4,38.38,38.39,5488.0,35.7223,35.7409,35.7223,35.7316,5488.0
2017-06-16 14:30:00,38.39,38.4,38.38,38.39,6300.0,35.7316,35.7409,35.7223,35.7316,6300.0
2017-06-16 14:35:00,38.39,38.4,38.38,38.4,7400.0,35.7316,35.7409,35.7223,35.7409,7400.0
2017-06-16 14:40:00,38.39,38.4,38.39,38.39,7029.0,35.7316,35.7409,35.7316,35.7316,7029.0
2017-06-16 14:45:00,38.39,38.42,38.39,38.41,16501.0,35.7316,35.7595,35.7316,35.7502,16501.0
2017-06-16 14:50:00,38.41,38.45,38.41,38.44,16131.0,35.7502,35.7874,35.7502,35.7781,16131.0
2017-06-16 14:55:00,38.44,38.45,38.42,38.42,5906.0,35.7781,35.7874,35.7595,35.7595,5906.0
2017-06-16 15:00:00,38.43,38.44,38.42,38.42,22738.0,35.7688,35.7781,35.7595,35.7595,22738.0
2017-06-16 15:05:00,38.42,38.44,38.41,38.41,18017.0,35.7595,35.7781,35.7502,35.7502,18017.0
2017-06-16 15:10:00,38.42,38.42,38.38,38.39,14725.0,35.7595,35.7595,35.7223,35.7316,14725.0
2017-06-16 15:15:00,38.4,38.42,38.39,38.41,33874.0,35.7409,35.7595,35.7316,35.7502,33874.0
2017-06-16 15:20:00,38.41,38.44,38.4,38.42,18480.0,35.7502,35.7781,35.7409,35.7595,18480.0
2017-06-16 15:25:00,38.42,38.42,38.41,38.42,8694.0,35.7595,35.7595,35.7502,35.7595,8694.0
2017-06-16 15:30:00,38.42,38.44,38.41,38.42,19835.0,35.7595,35.7781,35.7502,35.7595,19835.0
2017-06-16 15:35:00,38.41,38.44,38.41,38.44,13674.0,35.7502,35.7781,35.7502,35.7781,13674.0
2017-06-16 15:40:00,38.45,38.45,38.42,38.43,40754.0,35.7874,35.7874,35.7595,35.7688,40754.0
2017-06-16 15:45:00,38.43,38.44,38.42,38.44,28959.0,35.7688,35.7781,35.7595,35.7781,28959.0
2017-06-16 15:50:00,38.44,38.48,38.44,38.48,37617.0,35.7781,35.8153,35.7781,35.8153,37617.0
2017-06-16 15:55:00,38.48,38.51,38.48,38.51,97146.0,35.8153,35.8433,35.8153,35.8433,97146.0
2017-06-19 09:30:00,38.54,38.74,38.53,38.63,27490.0,35.8712,36.0573,35.8619,35.955,27490.0
2017-06-19 09:35:00,38.62,38.65,38.55,38.65,4492.0,35.9456,35.9736,35.8805,35.9736,4492.0
2017-06-19 09:40:00,38.66,38.66,38.61,38.62,6795.0,35.9829,35.9829,35.9363,35.9456,6795.0
2017-06-19 09:45:00,38.61,38.66,38.58,38.66,4272.0,35.9363,35.9829,35.9084,35.9829,4272.0
2017-06-19 09:50:00,38.67,38.7,38.64,38.68,9237.0,35.9922,36.0201,35.9643,36.0015,9237.0
2017-06-19 09:55:00,38.65,38.67,38.63,38.67,8280.0,35.9736,35.9922,35.955,35.9922,8280.0
2017-06-19 10:00:00,38.69,38.73,38.65,38.72,12809.0,36.0108,36.048,35.9736,36.0387,12809.0
2017-06-19 10:05:00,38.71,38.75,38.71,38.74,4657.0,36.0294,36.0666,36.0294,36.0573,4657.0
2017-06-19 10:10:00,38.73,38.74,38.71,38.73,3202.0,36.048,36.0573,36.0294,36.048,3202.0
2017-06-19 10:15:00,38.74,38.75,38.71,38.71,7556.0,36.0573,36.0666,36.0294,36.0294,7556.0
2017-06-19 10:20:00,38.71,38.72,38.69,38.7,3800.0,36.0294,36.0387,36.0108,36.0201,3800.0
2017-06-19 10:25:00,38.7,38.8,38.7,38.79,17405.0,36.0201,36.1132,36.0201,36.1039,17405.0
2017-06-19 10:30:00,38.79,38.86,38.78,38.8,14405.0,36.1039,36.169,36.0946,36.1132,14405.0
2017-06-19 10:35:00,38.81,38.83,38.79,38.83,2100.0,36.1225,36.1411,36.1039,36.1411,2100.0
2017-06-19 10:40:00,38.82,38.85,38.81,38.81,4805.0,36.1318,36.1597,36.1225,36.1225,4805.0
2017-06-19 10:45:00,38.81,38.82,38.8,38.82,2094.0,36.1225,36.1318,36.1132,36.1318,2094.0
2017-06-19 10:50:00,38.82,38.83,38.81,38.82,7624.0,36.1318,36.1411,36.1225,36.1318,7624.0
2017-06-19 10:55:00,38.84,38.84,38.82,38.82,5975.0,36.1504,36.1504,36.1318,36.1318,5975.0
2017-06-19 11:00:00,38.81,38.82,38.81,38.82,4414.0,36.1225,36.1318,36.1225,36.1318,4414.0
2017-06-19 11:05:00,38.81,38.82,38.8,38.8,3300.0,36.1225,36.1318,36.1132,36.1132,3300.0
2017-06-19 11:10:00,38.79,38.82,38.78,38.82,8167.0,36.1039,36.1318,36.0946,36.1318,8167.0
2017-06-19 11:15:00,38.84,38.84,38.78,38.78,5931.0,36.1504,36.1504,36.0946,36.0946,5931.0
2017-06-19 11:20:00,38.79,38.79,38.74,38.75,14701.0,36.1039,36.1039,36.0573,36.0666,14701.0
2017-06-19 11:25:00,38.75,38.75,38.72,38.75,2000.0,36.0666,36.0666,36.0387,36.0666,2000.0
2017-06-19 11:30:00,38.75,38.75,38.73,38.75,3000.0,36.0666,36.0666,36.048,36.0666,3000.0
2017-06-19 11:35:00,38.75,38.75,38.74,38.75,1700.0,36.0666,36.0666,36.0573,36.0666,1700.0
2017-06-19 11:40:00,38.76,38.8,38.74,38.8,10000.0,36.0759,36.1132,36.0573,36.1132,10000.0
2017-06-19 11:45:00,38.8,38.81,38.79,38.79,5143.0,36.1132,36.1225,36.1039,36.1039,5143.0
2017-06-19 11:50:00,38.8,38.81,38.79,38.8,3849.0,36.1132,36.1225,36.1039,36.1132,3849.0
2017-06-19 11:55:00,38.8,38.82,38.8,38.81,3820.0,36.1132,36.1318,36.1132,36.1225,3820.0
2017-06-19 12:00:00,38.81,38.84,38.81,38.84,2595.0,36.1225,36.1504,36.1225,36.1504,2595.0
2017-06-19 12:05:00,38.85,38.86,38.82,38.86,9894.0,36.1597,36.169,36.1318,36.169,9894.0
2017-06-19 12:10:00,38.85,38.87,38.85,38.85,2800.0,36.1597,36.1783,36.1597,36.1597,2800.0
2017-06-19 12:15:00,38.85,38.91,38.85,38.9,4694.0,36.1597,36.2156,36.1597,36.2063,4694.0
2017-06-19 12:20:00,38.91,38.92,38.89,38.9,6300.0,36.2156,36.2249,36.1969,36.2063,6300.0
2017-06-19 12:25:00,38.91,38.91,38.88,38.89,5123.0,36.2156,36.2156,36.1876,36.1969,5123.0
2017-06-19 12:30:00,38.88,38.89,38.85,38.87,17023.0,36.1876,36.1969,36.1597,36.1783,17023.0
2017-06-19 12:35:00,38.87,38.92,38.87,38.91,11172.0,36.1783,36.2249,36.1783,36.2156,11172.0
2017-06-19 12:40:00,38.91,38.94,38.91,38.93,3221.0,36.2156,36.2435,36.2156,36.2342,3221.0
2017-06-19 12:45:00,38.93,38.94,38.91,38.92,22658.0,36.2342,36.2435,36.2156,36.2249,22658.0
2017-06-19 12:50:00,38.92,38.95,38.92,38.94,5086.0,36.2249,36.2528,36.2249,36.2435,5086.0
2017-06-19 12:55:00,38.95,38.96,38.94,38.95,9238.0,36.2528,36.2621,36.2435,36.2528,9238.0
2017-06-19 13:00:00,38.95,38.97,38.95,38.96,4506.0,36.2528,36.2714,36.2528,36.2621,4506.0
2017-06-19 13:05:00,38.97,38.99,38.96,38.99,2344.0,36.2714,36.29,36.2621,36.29,2344.0
2017-06-19 13:10:00,38.98,38.98,38.97,38.98,2100.0,36.2807,36.2807,36.2714,36.2807,2100.0
2017-06-19 13:15:00,38.98,38.99,38.97,38.98,2094.0,36.2807,36.29,36.2714,36.2807,2094.0
2017-06-19 13:20:00,38.98,39.01,38.98,39.01,14483.0,36.2807,36.3086,36.2807,36.3086,14483.0
2017-06-19 13:25:00,39.02,39.02,38.99,39.0,25808.0,36.3179,36.3179,36.29,36.2993,25808.0
2017-06-19 13:30:00,39.0,39.02,39.0,39.01,6800.0,36.2993,36.3179,36.2993,36.3086,6800.0
2017-06-19 13:35:00,39.01,39.02,38.98,38.99,54090.0,36.3086,36.3179,36.2807,36.29,54090.0
2017-06-19 13:40:00,38.99,38.99,38.98,38.98,5000.0,36.29,36.29,36.2807,36.2807,5000.0
2017-06-19 13:45:00,38.97,38.98,38.97,38.97,1125.0,36.2714,36.2807,36.2714,36.2714,1125.0
2017-06-19 13:50:00,38.98,38.98,38.97,38.97,7707.0,36.2807,36.2807,36.2714,36.2714,7707.0
2017-06-19 13:55:00,38.98,38.98,38.96,38.96,2400.0,36.2807,36.2807,36.2621,36.2621,2400.0
2017-06-19 14:00:00,38.95,38.97,38.94,38.95,2270.0,36.2528,36.2714,36.2435,36.2528,2270.0
2017-06-19 14:05:00,38.94,38.94,38.93,38.93,8913.0,36.2435,36.2435,36.2342,36.2342,8913.0
2017-06-19 14:10:00,38.94,38.95,38.93,38.93,2419.0,36.2435,36.2528,36.2342,36.2342,2419.0
2017-06-19 14:15:00,38.92,38.93,38.91,38.92,2800.0,36.2249,36.2342,36.2156,36.2249,2800.0
2017-06-19 14:20:00,38.91,38.92,38.9,38.91,1600.0,36.2156,36.2249,36.2063,36.2156,1600.0
2017-06-19 14:25:00,38.91,38.93,38.91,38.92,10144.0,36.2156,36.2342,36.2156,36.2249,10144.0
2017-06-19 14:30:00,38.91,38.93,38.91,38.91,6428.0,36.2156,36.2342,36.2156,36.2156,6428.0
2017-06-19 14:35:00,38.91,38.91,38.89,38.89,1300.0,36.2156,36.2156,36.1969,36.1969,1300.0
2017-06-19 14:40:00,38.9,38.92,38.9,38.91,2300.0,36.2063,36.2249,36.2063,36.2156,2300.0
2017-06-19 14:45:00,38.91,38.93,38.91,38.91,5609.0,36.2156,36.2342,36.2156,36.2156,5609.0
2017-06-19 14:50:00,38.9,38.91,38.89,38.91,2849.0,36.2063,36.2156,36.1969,36.2156,2849.0
2017-06-19 14:55:00,38.91,38.91,38.89,38.9,2075.0,36.2156,36.2156,36.1969,36.2063,2075.0
2017-06-19 15:00:00,38.89,38.89,38.86,38.86,1616.0,36.1969,36.1969,36.169,36.169,1616.0
2017-06-19 15:05:00,38.87,38.87,38.84,38.87,9814.0,36.1783,36.1783,36.1504,36.1783,9814.0
2017-06-19 15:10:00,38.87,38.88,38.87,38.88,4417.0,36.1783,36.1876,36.1783,36.1876,4417.0
2017-06-19 15:15:00,38.89,38.9,38.88,38.9,17268.0,36.1969,36.2063,36.1876,36.2063,17268.0
2017-06-19 15:20:00,38.89,38.9,38.89,38.89,11799.0,36.1969,36.2063,36.1969,36.1969,11799.0
2017-06-19 15:25:00,38.9,38.91,38.89,38.91,8833.0,36.2063,36.2156,36.1969,36.2156,8833.0
2017-06-19 15:30:00,38.9,38.9,38.88,38.88,14346.0,36.2063,36.2063,36.1876,36.1876,14346.0
2017-06-19 15:35:00,38.88,38.91,38.88,38.89,26658.0,36.1876,36.2156,36.1876,36.1969,26658.0
2017-06-19 15:40:00,38.89,38.9,38.88,38.9,26039.0,36.1969,36.2063,36.1876,36.2063,26039.0
2017-06-19 15:45:00,38.9,38.92,38.9,38.91,41950.0,36.2063,36.2249,36.2063,36.2156,41950.0
2017-06-19 15:50:00,38.92,38.92,38.91,38.91,48408.0,36.2249,36.2249,36.2156,36.2156,48408.0
2017-06-19 15:55:00,38.91,38.91,38.87,38.89,90548.0,36.2156,36.2156,36.1783,36.1969,90548.0
2017-06-20 09:30:00,39.17,39.17,39.02,39.04,31855.0,36.4576,36.4576,36.3179,36.3366,31855.0
2017-06-20 09:35:00,39.04,39.16,39.02,39.13,32136.0,36.3366,36.4483,36.3179,36.4203,32136.0
2017-06-20 09:40:00,39.13,39.19,39.1,39.18,26024.0,36.4203,36.4762,36.3924,36.4669,26024.0
2017-06-20 09:45:00,39.17,39.22,39.17,39.18,17913.0,36.4576,36.5041,36.4576,36.4669,17913.0
2017-06-20 09:50:00,39.2,39.2,39.16,39.17,6380.0,36.4855,36.4855,36.4483,36.4576,6380.0
2017-06-20 09:55:00,39.18,39.21,39.14,39.14,119001.0,36.4669,36.4948,36.4296,36.4296,119001.0
2017-06-20 10:00:00,39.13,39.15,39.09,39.1,14386.0,36.4203,36.4389,36.3831,36.3924,14386.0
2017-06-20 10:05:00,39.08,39.12,39.07,39.09,4425.0,36.3738,36.411,36.3645,36.3831,4425.0
2017-06-20 10:10:00,39.09,39.12,39.08,39.1,9500.0,36.3831,36.411,36.3738,36.3924,9500.0
2017-06-20 10:15:00,39.08,39.11,39.07,39.1,25335.0,36.3738,36.4017,36.3645,36.3924,25335.0
2017-06-20 10:20:00,39.09,39.1,39.04,39.05,17068.0,36.3831,36.3924,36.3366,36.3459,17068.0
2017-06-20 10:25:00,39.04,39.04,38.99,39.0,10033.0,36.3366,36.3366,36.29,36.2993,10033.0
2017-06-20 10:30:00,39.01,39.04,38.98,39.04,4295.0,36.3086,36.3366,36.2807,36.3366,4295.0
2017-06-20 10:35:00,39.04,39.04,38.96,38.97,8971.0,36.3366,36.3366,36.2621,36.2714,8971.0
2017-06-20 10:40:00,38.97,39.02,38.97,39.01,12340.0,36.2714,36.3179,36.2714,36.3086,12340.0
2017-06-20 10:45:00,39.01,39.02,38.99,39.01,2591.0,36.3086,36.3179,36.29,36.3086,2591.0
2017-06-20 10:50:00,39.03,39.04,39.02,39.02,3602.0,36.3273,36.3366,36.3179,36.3179,3602.0
2017-06-20 10:55:00,39.03,39.06,39.03,39.06,4128.0,36.3273,36.3552,36.3273,36.3552,4128.0
2017-06-20 11:00:00,39.06,39.09,39.06,39.07,9488.0,36.3552,36.3831,36.3552,36.3645,9488.0
2017-06-20 11:05:00,39.06,39.08,39.06,39.06,4600.0,36.3552,36.3738,36.3552,36.3552,4600.0
2017-06-20 11:10:00,39.05,39.05,39.02,39.02,2000.0,36.3459,36.3459,36.3179,36.3179,2000.0
2017-06-20 11:15:00,39.04,39.04,39.0,39.0,1000.0,36.3366,36.3366,36.2993,36.2993,1000.0
2017-06-20 11:20:00,39.0,39.0,38.97,38.97,3295.0,36.2993,36.2993,36.2714,36.2714,3295.0
2017-06-20 11:25:00,38.97,38.97,38.9,38.9,14075.0,36.2714,36.2714,36.2063,36.2063,14075.0
2017-06-20 11:30:00,38.91,38.91,38.82,38.87,35697.0,36.2156,36.2156,36.1318,36.1783,35697.0
2017-06-20 11:35:00,38.87,38.87,38.83,38.87,9005.0,36.1783,36.1783,36.1411,36.1783,9005.0
2017-06-20 11:40:00,38.87,38.93,38.87,38.93,10000.0,36.1783,36.2342,36.1783,36.2342,10000.0
2017-06-20 11:45:00,38.92,38.94,38.9,38.94,16358.0,36.2249,36.2435,36.2063,36.2435,16358.0
2017-06-20 11:50:00,38.93,38.96,38.92,38.96,4972.0,36.2342,36.2621,36.2249,36.2621,4972.0
2017-06-20 11:55:00,38.96,38.96,38.94,38.94,5575.0,36.2621,36.2621,36.2435,36.2435,5575.0
2017-06-20 12:00:00,38.94,38.94,38.93,38.93,3563.0,36.2435,36.2435,36.2342,36.2342,3563.0
2017-06-20 12:05:00,38.92,38.92,38.9,38.9,6254.0,36.2249,36.2249,36.2063,36.2063,6254.0
2017-06-20 12:10:00,38.89,38.89,38.87,38.87,4610.0,36.1969,36.1969,36.1783,36.1783,4610.0
2017-06-20 12:15:00,38.88,38.88,38.79,38.8,4900.0,36.1876,36.1876,36.1039,36.1132,4900.0
2017-06-20 12:20:00,38.81,38.81,38.75,38.75,5200.0,36.1225,36.1225,36.0666,36.0666,5200.0
2017-06-20 12:25:00,38.74,38.76,38.73,38.74,2500.0,36.0573,36.0759,36.048,36.0573,2500.0
2017-06-20 12:30:00,38.75,38.81,38.75,38.8,19263.0,36.0666,36.1225,36.0666,36.1132,19263.0
2017-06-20 12:35:00,38.81,38.83,38.81,38.82,2271.0,36.1225,36.1411,36.1225,36.1318,2271.0
2017-06-20 12:40:00,38.82,38.84,38.81,38.83,3400.0,36.1318,36.1504,36.1225,36.1411,3400.0
2017-06-20 12:45:00,38.83,38.83,38.79,38.8,2900.0,36.1411,36.1411,36.1039,36.1132,2900.0
2017-06-20 12:50:00,38.79,38.8,38.77,38.78,6796.0,36.1039,36.1132,36.0853,36.0946,6796.0
2017-06-20 12:55:00,38.78,38.82,38.77,38.81,12331.0,36.0946,36.1318,36.0853,36.1225,12331.0
2017-06-20 13:00:00,38.81,38.84,38.81,38.84,1900.0,36.1225,36.1504,36.1225,36.1504,1900.0
2017-06-20 13:05:00,38.83,38.85,38.83,38.85,6705.0,36.1411,36.1597,36.1411,36.1597,6705.0
2017-06-20 13:10:00,38.85,38.85,38.82,38.82,5525.0,36.1597,36.1597,36.1318,36.1318,5525.0
2017-06-20 13:15:00,38.83,38.85,38.82,38.83,3145.0,36.1411,36.1597,36.1318,36.1411,3145.0
2017-06-20 13:20:00,38.84,38.87,38.84,38.87,3600.0,36.1504,36.1783,36.1504,36.1783,3600.0
2017-06-20 13:25:00,38.87,38.89,38.86,38.89,5190.0,36.1783,36.1969,36.169,36.1969,5190.0
2017-06-20 13:30:00,38.89,38.91,38.88,38.9,3380.0,36.1969,36.2156,36.1876,36.2063,3380.0
2017-06-20 13:35:00,38.9,38.9,38.88,38.88,3996.0,36.2063,36.2063,36.1876,36.1876,3996.0
2017-06-20 13:40:00,38.88,38.88,38.86,38.86,1500.0,36.1876,36.1876,36.169,36.169,1500.0
2017-06-20 13:45:00,38.87,38.87,38.84,38.85,8912.0,36.1783,36.1783,36.1504,36.1597,8912.0
2017-06-20 13:50:00,38.85,38.85,38.83,38.83,5200.0,36.1597,36.1597,36.1411,36.1411,5200.0
2017-06-20 13:55:00,38.83,38.84,38.82,38.82,2900.0,36.1411,36.1504,36.1318,36.1318,2900.0
2017-06-20 14:00:00,38.83,38.84,38.82,38.83,4695.0,36.1411,36.1504,36.1318,36.1411,4695.0
2017-06-20 14:05:00,38.82,38.82,38.79,38.8,5100.0,36.1318,36.1318,36.1039,36.1132,5100.0
2017-06-20 14:10:00,38.79,38.79,38.79,38.79,2000.0,36.1039,36.1039,36.1039,36.1039,2000.0
2017-06-20 14:15:00,38.8,38.8,38.74,38.76,10381.0,36.1132,36.1132,36.0573,36.0759,10381.0
2017-06-20 14:20:00,38.76,38.78,38.74,38.75,3422.0,36.0759,36.0946,36.0573,36.0666,3422.0
2017-06-20 14:25:00,38.75,38.75,38.74,38.74,4007.0,36.0666,36.0666,36.0573,36.0573,4007.0
2017-06-20 14:30:00,38.74,38.78,38.73,38.76,7144.0,36.0573,36.0946,36.048,36.0759,7144.0
2017-06-20 14:35:00,38.76,38.76,38.73,38.74,12140.0,36.0759,36.0759,36.048,36.0573,12140.0
2017-06-20 14:40:00,38.74,38.75,38.72,38.74,3755.0,36.0573,36.0666,36.0387,36.0573,3755.0
2017-06-20 14:45:00,38.74,38.75,38.73,38.75,10763.0,36.0573,36.0666,36.048,36.0666,10763.0
2017-06-20 14:50:00,38.74,38.76,38.74,38.76,8553.0,36.0573,36.0759,36.0573,36.0759,8553.0
2017-06-20 14:55:00,38.76,38.76,38.73,38.74,10965.0,36.0759,36.0759,36.048,36.0573,10965.0
2017-06-20 15:00:00,38.75,38.77,38.75,38.77,3624.0,36.0666,36.0853,36.0666,36.0853,3624.0
2017-06-20 15:05:00,38.77,38.77,38.74,38.74,4000.0,36.0853,36.0853,36.0573,36.0573,4000.0
2017-06-20 15:10:00,38.74,38.77,38.74,38.77,10636.0,36.0573,36.0853,36.0573,36.0853,10636.0
2017-06-20 15:15:00,38.77,38.8,38.77,38.77,5279.0,36.0853,36.1132,36.0853,36.0853,5279.0
2017-06-20 15:20:00,38.77,38.78,38.76,38.78,4059.0,36.0853,36.0946,36.0759,36.0946,4059.0
2017-06-20 15:25:00,38.77,38.79,38.76,38.79,6480.0,36.0853,36.1039,36.0759,36.1039,6480.0
2017-06-20 15:30:00,38.79,38.79,38.74,38.76,9939.0,36.1039,36.1039,36.0573,36.0759,9939.0
2017-06-20 15:35:00,38.77,38.8,38.75,38.79,70824.0,36.0853,36.1132,36.0666,36.1039,70824.0
2017-06-20 15:40:00,38.78,38.79,38.77,38.77,13556.0,36.0946,36.1039,36.0853,36.0853,13556.0
2017-06-20 15:45:00,38.78,38.78,38.76,38.77,233866.0,36.0946,36.0946,36.0759,36.0853,233866.0
2017-06-20 15:50:00,38.77,38.78,38.76,38.76,11218.0,36.0853,36.0946,36.0759,36.0759,11218.0
2017-06-20 15:55:00,38.76,38.77,38.74,38.75,60368.0,36.0759,36.0853,36.0573,36.0666,60368.0
2017-06-21 09:30:00,38.73,38.8,38.58,38.61,30364.0,36.048,36.1132,35.9084,35.9363,30364.0
2017-06-21 09:35:00,38.61,38.68,38.6,38.68,19326.0,35.9363,36.0015,35.927,36.0015,19326.0
2017-06-21 09:40:00,38.69,38.79,38.69,38.78,19045.0,36.0108,36.1039,36.0108,36.0946,19045.0
2017-06-21 09:45:00,38.78,38.82,38.77,38.81,8309.0,36.0946,36.1318,36.0853,36.1225,8309.0
2017-06-21 09:50:00,38.84,38.89,38.83,38.88,19988.0,36.1504,36.1969,36.1411,36.1876,19988.0
2017-06-21 09:55:00,38.86,38.93,38.85,38.9,20364.0,36.169,36.2342,36.1597,36.2063,20364.0
2017-06-21 10:00:00,38.9,38.94,38.85,38.86,28986.0,36.2063,36.2435,36.1597,36.169,28986.0
2017-06-21 10:05:00,38.85,38.87,38.84,38.84,4212.0,36.1597,36.1783,36.1504,36.1504,4212.0
2017-06-21 10:10:00,38.83,38.83,38.79,38.8,15324.0,36.1411,36.1411,36.1039,36.1132,15324.0
2017-06-21 10:15:00,38.79,38.84,38.75,38.77,51756.0,36.1039,36.1504,36.0666,36.0853,51756.0
2017-06-21 10:20:00,38.78,38.82,38.76,38.79,28525.0,36.0946,36.1318,36.0759,36.1039,28525.0
2017-06-21 10:25:00,38.78,38.79,38.75,38.77,4018.0,36.0946,36.1039,36.0666,36.0853,4018.0
2017-06-21 10:30:00,38.78,38.85,38.78,38.84,16100.0,36.0946,36.1597,36.0946,36.1504,16100.0
2017-06-21 10:35:00,38.84,38.84,38.82,38.83,23038.0,36.1504,36.1504,36.1318,36.1411,23038.0
2017-06-21 10:40:00,38.84,38.87,38.83,38.85,24028.0,36.1504,36.1783,36.1411,36.1597,24028.0
2017-06-21 10:45:00,38.85,38.85,38.82,38.82,4853.0,36.1597,36.1597,36.1318,36.1318,4853.0
2017-06-21 10:50:00,38.82,38.83,38.77,38.77,8472.0,36.1318,36.1411,36.0853,36.0853,8472.0
2017-06-21 10:55:00,38.78,38.79,38.76,38.79,6900.0,36.0946,36.1039,36.0759,36.1039,6900.0
2017-06-21 11:00:00,38.78,38.8,38.75,38.75,11710.0,36.0946,36.1132,36.0666,36.0666,11710.0
2017-06-21 11:05:00,38.77,38.77,38.76,38.76,4209.0,36.0853,36.0853,36.0759,36.0759,4209.0
2017-06-21 11:10:00,38.76,38.76,38.71,38.72,6566.0,36.0759,36.0759,36.0294,36.0387,6566.0
2017-06-21 11:15:00,38.72,38.74,38.7,38.72,4888.0,36.0387,36.0573,36.0201,36.0387,4888.0
2017-06-21 11:20:00,38.73,38.76,38.73,38.74,10990.0,36.048,36.0759,36.048,36.0573,10990.0
2017-06-21 11:25:00,38.74,38.76,38.74,38.76,11915.0,36.0573,36.0759,36.0573,36.0759,11915.0
2017-06-21 11:30:00,38.76,38.79,38.76,38.77,13333.0,36.0759,36.1039,36.0759,36.0853,13333.0
2017-06-21 11:35:00,38.77,38.78,38.75,38.77,2282.0,36.0853,36.0946,36.0666,36.0853,2282.0
2017-06-21 11:40:00,38.77,38.81,38.77,38.79,22503.0,36.0853,36.1225,36.0853,36.1039,22503.0
2017-06-21 11:45:00,38.8,38.8,38.76,38.77,3200.0,36.1132,36.1132,36.0759,36.0853,3200.0
2017-06-21 11:50:00,38.78,38.79,38.77,38.77,2885.0,36.0946,36.1039,36.0853,36.0853,2885.0
2017-06-21 11:55:00,38.78,38.79,38.77,38.78,231600.0,36.0946,36.1039,36.0853,36.0946,231600.0
2017-06-21 12:00:00,38.77,38.78,38.74,38.75,4300.0,36.0853,36.0946,36.0573,36.0666,4300.0
2017-06-21 12:05:00,38.75,38.75,38.73,38.74,13622.0,36.0666,36.0666,36.048,36.0573,13622.0
2017-06-21 12:10:00,38.76,38.76,38.73,38.73,25971.0,36.0759,36.0759,36.048,36.048,25971.0
2017-06-21 12:15:00,38.74,38.74,38.72,38.73,6224.0,36.0573,36.0573,36.0387,36.048,6224.0
2017-06-21 12:20:00,38.73,38.74,38.73,38.74,7663.0,36.048,36.0573,36.048,36.0573,7663.0
2017-06-21 12:25:00,38.74,38.74,38.71,38.71,2400.0,36.0573,36.0573,36.0294,36.0294,2400.0
2017-06-21 12:30:00,38.71,38.73,38.71,38.72,3017.0,36.0294,36.048,36.0294,36.0387,3017.0
2017-06-21 12:35:00,38.72,38.73,38.71,38.73,8400.0,36.0387,36.048,36.0294,36.048,8400.0
2017-06-21 12:40:00,38.73,38.73,38.68,38.69,10301.0,36.048,36.048,36.0015,36.0108,10301.0
2017-06-21 12:45:00,38.68,38.69,38.68,38.68,5694.0,36.0015,36.0108,36.0015,36.0015,5694.0
2017-06-21 12:50:00,38.68,38.69,38.67,38.68,5500.0,36.0015,36.0108,35.9922,36.0015,5500.0
2017-06-21 12:55:00,38.67,38.67,38.64,38.64,2700.0,35.9922,35.9922,35.9643,35.9643,2700.0
2017-06-21 13:00:00,38.65,38.67,38.65,38.67,10487.0,35.9736,35.9922,35.9736,35.9922,10487.0
2017-06-21 13:05:00,38.67,38.69,38.67,38.68,1700.0,35.9922,36.0108,35.9922,36.0015,1700.0
2017-06-21 13:10:00,38.68,38.69,38.67,38.68,4024.0,36.0015,36.0108,35.9922,36.0015,4024.0
2017-06-21 13:15:00,38.69,38.72,38.69,38.71,2200.0,36.0108,36.0387,36.0108,36.0294,2200.0
2017-06-21 13:20:00,38.71,38.72,38.7,38.71,6204.0,36.0294,36.0387,36.0201,36.0294,6204.0
2017-06-21 13:25:00,38.72,38.72,38.69,38.69,4000.0,36.0387,36.0387,36.0108,36.0108,4000.0
2017-06-21 13:30:00,38.69,38.7,38.68,38.68,2500.0,36.0108,36.0201,36.0015,36.0015,2500.0
2017-06-21 13:35:00,38.67,38.67,38.64,38.65,3005.0,35.9922,35.9922,35.9643,35.9736,3005.0
2017-06-21 13:40:00,38.66,38.66,38.65,38.65,2400.0,35.9829,35.9829,35.9736,35.9736,2400.0
2017-06-21 13:45:00,38.64,38.64,38.62,38.63,2800.0,35.9643,35.9643,35.9456,35.955,2800.0
2017-06-21 13:50:00,38.64,38.64,38.59,38.61,6108.0,35.9643,35.9643,35.9177,35.9363,6108.0
2017-06-21 13:55:00,38.61,38.62,38.6,38.61,2080.0,35.9363,35.9456,35.927,35.9363,2080.0
2017-06-21 14:00:00,38.6,38.62,38.6,38.62,3067.0,35.927,35.9456,35.927,35.9456,3067.0
2017-06-21 14:05:00,38.61,38.61,38.6,38.61,4432.0,35.9363,35.9363,35.927,35.9363,4432.0
2017-06-21 14:10:00,38.6,38.64,38.59,38.63,4501.0,35.927,35.9643,35.9177,35.955,4501.0
2017-06-21 14:15:00,38.64,38.66,38.63,38.65,4548.0,35.9643,35.9829,35.955,35.9736,4548.0
2017-06-21 14:20:00,38.65,38.66,38.64,38.64,4670.0,35.9736,35.9829,35.9643,35.9643,4670.0
2017-06-21 14:25:00,38.64,38.64,38.62,38.62,1960.0,35.9643,35.9643,35.9456,35.9456,1960.0
2017-06-21 14:30:00,38.62,38.62,38.61,38.61,4997.0,35.9456,35.9456,35.9363,35.9363,4997.0
2017-06-21 14:35:00,38.62,38.68,38.62,38.68,7086.0,35.9456,36.0015,35.9456,36.0015,7086.0
2017-06-21 14:40:00,38.67,38.69,38.67,38.68,7353.0,35.9922,36.0108,35.9922,36.0015,7353.0
2017-06-21 14:45:00,38.68,38.7,38.68,38.68,5902.0,36.0015,36.0201,36.0015,36.0015,5902.0
2017-06-21 14:50:00,38.68,38.68,38.67,38.68,1654.0,36.0015,36.0015,35.9922,36.0015,1654.0
2017-06-21 14:55:00,38.67,38.67,38.65,38.65,14085.0,35.9922,35.9922,35.9736,35.9736,14085.0
2017-06-21 15:00:00,38.64,38.67,38.62,38.63,21072.0,35.9643,35.9922,35.9456,35.955,21072.0
2017-06-21 15:05:00,38.63,38.65,38.63,38.65,7674.0,35.955,35.9736,35.955,35.9736,7674.0
2017-06-21 15:10:00,38.65,38.65,38.61,38.62,27281.0,35.9736,35.9736,35.9363,35.9456,27281.0
2017-06-21 15:15:00,38.62,38.63,38.6,38.62,71372.0,35.9456,35.955,35.927,35.9456,71372.0
2017-06-21 15:20:00,38.62,38.63,38.6,38.63,12062.0,35.9456,35.955,35.927,35.955,12062.0
2017-06-21 15:25:00,38.63,38.64,38.62,38.64,9288.0,35.955,35.9643,35.9456,35.9643,9288.0
2017-06-21 15:30:00,38.63,38.63,38.6,38.62,8952.0,35.955,35.955,35.927,35.9456,8952.0
2017-06-21 15:35:00,38.62,38.63,38.58,38.59,18054.0,35.9456,35.955,35.9084,35.9177,18054.0
2017-06-21 15:40:00,38.59,38.61,38.58,38.6,13497.0,35.9177,35.9363,35.9084,35.927,13497.0
2017-06-21 15:45:00,38.61,38.63,38.6,38.63,39106.0,35.9363,35.955,35.927,35.955,39106.0
2017-06-21 15:50:00,38.62,38.63,38.6,38.62,20351.0,35.9456,35.955,35.927,35.9456,20351.0
2017-06-21 15:55:00,38.62,38.64,38.6,38.63,77005.0,35.9456,35.9643,35.927,35.955,77005.0
2017-06-22 09:30:00,38.56,38.62,38.51,38.53,37369.0,35.8898,35.9456,35.8433,35.8619,37369.0
2017-06-22 09:35:00,38.54,38.56,38.49,38.52,14627.0,35.8712,35.8898,35.8246,35.8526,14627.0
2017-06-22 09:40:00,38.52,38.53,38.49,38.5,9796.0,35.8526,35.8619,35.8246,35.834,9796.0
2017-06-22 09:45:00,38.5,38.53,38.49,38.53,8195.0,35.834,35.8619,35.8246,35.8619,8195.0
2017-06-22 09:50:00,38.53,38.59,38.52,38.58,19041.0,35.8619,35.9177,35.8526,35.9084,19041.0
2017-06-22 09:55:00,38.57,38.57,38.51,38.52,6950.0,35.8991,35.8991,35.8433,35.8526,6950.0
2017-06-22 10:00:00,38.52,38.52,38.44,38.49,26034.0,35.8526,35.8526,35.7781,35.8246,26034.0
2017-06-22 10:05:00,38.48,38.48,38.44,38.44,4302.0,35.8153,35.8153,35.7781,35.7781,4302.0
2017-06-22 10:10:00,38.44,38.47,38.43,38.47,5005.0,35.7781,35.806,35.7688,35.806,5005.0
2017-06-22 10:15:00,38.47,38.48,38.46,38.48,2539.0,35.806,35.8153,35.7967,35.8153,2539.0
2017-06-22 10:20:00,38.48,38.48,38.44,38.46,7298.0,35.8153,35.8153,35.7781,35.7967,7298.0
2017-06-22 10:25:00,38.45,38.49,38.45,38.48,3550.0,35.7874,35.8246,35.7874,35.8153,3550.0
2017-06-22 10:30:00,38.48,38.48,38.42,38.43,41190.0,35.8153,35.8153,35.7595,35.7688,41190.0
2017-06-22 10:35:00,38.43,38.46,38.43,38.45,3300.0,35.7688,35.7967,35.7688,35.7874,3300.0
2017-06-22 10:40:00,38.44,38.46,38.43,38.46,4280.0,35.7781,35.7967,35.7688,35.7967,4280.0
2017-06-22 10:45:00,38.47,38.5,38.46,38.5,6920.0,35.806,35.834,35.7967,35.834,6920.0
2017-06-22 10:50:00,38.49,38.55,38.49,38.55,4216.0,35.8246,35.8805,35.8246,35.8805,4216.0
2017-06-22 10:55:00,38.56,38.56,38.53,38.55,5700.0,35.8898,35.8898,35.8619,35.8805,5700.0
2017-06-22 11:00:00,38.55,38.57,38.54,38.57,5701.0,35.8805,35.8991,35.8712,35.8991,5701.0
2017-06-22 11:05:00,38.57,38.59,38.56,38.56,6054.0,35.8991,35.9177,35.8898,35.8898,6054.0
2017-06-22 11:10:00,38.56,38.58,38.55,38.56,7386.0,35.8898,35.9084,35.8805,35.8898,7386.0
2017-06-22 11:15:00,38.56,38.56,38.53,38.55,19470.0,35.8898,35.8898,35.8619,35.8805,19470.0
2017-06-22 11:20:00,38.54,38.57,38.54,38.57,32402.0,35.8712,35.8991,35.8712,35.8991,32402.0
2017-06-22 11:25:00,38.57,38.6,38.56,38.59,13707.0,35.8991,35.927,35.8898,35.9177,13707.0
2017-06-22 11:30:00,38.6,38.6,38.57,38.57,36594.0,35.927,35.927,35.8991,35.8991,36594.0
2017-06-22 11:35:00,38.57,38.6,38.57,38.6,6395.0,35.8991,35.927,35.8991,35.927,6395.0
2017-06-22 11:40:00,38.6,38.61,38.59,38.6,15308.0,35.927,35.9363,35.9177,35.927,15308.0
2017-06-22 11:45:00,38.6,38.6,38.58,38.59,15154.0,35.927,35.927,35.9084,35.9177,15154.0
2017-06-22 11:50:00,38.59,38.6,38.58,38.6,5648.0,35.9177,35.927,35.9084,35.927,5648.0
2017-06-22 11:55:00,38.6,38.62,38.6,38.62,2400.0,35.927,35.9456,35.927,35.9456,2400.0
2017-06-22 12:00:00,38.63,38.65,38.63,38.64,13814.0,35.955,35.9736,35.955,35.9643,13814.0
2017-06-22 12:05:00,38.64,38.65,38.64,38.65,8062.0,35.9643,35.9736,35.9643,35.9736,8062.0
2017-06-22 12:10:00,38.65,38.66,38.64,38.64,4000.0,35.9736,35.9829,35.9643,35.9643,4000.0
2017-06-22 12:15:00,38.64,38.64,38.62,38.63,17706.0,35.9643,35.9643,35.9456,35.955,17706.0
2017-06-22 12:20:00,38.63,38.66,38.63,38.65,7269.0,35.955,35.9829,35.955,35.9736,7269.0
2017-06-22 12:25:00,38.65,38.65,38.64,38.65,5824.0,35.9736,35.9736,35.9643,35.9736,5824.0
2017-06-22 12:30:00,38.65,38.65,38.63,38.63,4620.0,35.9736,35.9736,35.955,35.955,4620.0
2017-06-22 12:35:00,38.63,38.64,38.62,38.64,4127.0,35.955,35.9643,35.9456,35.9643,4127.0
2017-06-22 12:40:00,38.64,38.64,38.61,38.62,5187.0,35.9643,35.9643,35.9363,35.9456,5187.0
2017-06-22 12:45:00,38.62,38.63,38.61,38.62,27183.0,35.9456,35.955,35.9363,35.9456,27183.0
2017-06-22 12:50:00,38.61,38.63,38.61,38.62,4794.0,35.9363,35.955,35.9363,35.9456,4794.0
2017-06-22 12:55:00,38.62,38.62,38.6,38.61,16693.0,35.9456,35.9456,35.927,35.9363,16693.0
2017-06-22 13:00:00,38.61,38.63,38.6,38.63,5221.0,35.9363,35.955,35.927,35.955,5221.0
2017-06-22 13:05:00,38.63,38.64,38.63,38.63,3507.0,35.955,35.9643,35.955,35.955,3507.0
2017-06-22 13:10:00,38.62,38.63,38.6,38.6,5758.0,35.9456,35.955,35.927,35.927,5758.0
2017-06-22 13:15:00,38.61,38.61,38.59,38.6,9845.0,35.9363,35.9363,35.9177,35.927,9845.0
2017-06-22 13:20:00,38.6,38.6,38.58,38.59,1943.0,35.927,35.927,35.9084,35.9177,1943.0
2017-06-22 13:25:00,38.59,38.62,38.58,38.62,3800.0,35.9177,35.9456,35.9084,35.9456,3800.0
2017-06-22 13:30:00,38.62,38.62,38.61,38.62,3065.0,35.9456,35.9456,35.9363,35.9456,3065.0
2017-06-22 13:35:00,38.61,38.61,38.59,38.59,21960.0,35.9363,35.9363,35.9177,35.9177,21960.0
2017-06-22 13:40:00,38.59,38.61,38.59,38.6,2728.0,35.9177,35.9363,35.9177,35.927,2728.0
2017-06-22 13:45:00,38.6,38.61,38.59,38.59,9177.0,35.927,35.9363,35.9177,35.9177,9177.0
2017-06-22 13:50:00,38.59,38.6,38.57,38.58,13432.0,35.9177,35.927,35.8991,35.9084,13432.0
2017-06-22 13:55:00,38.58,38.6,38.57,38.59,3939.0,35.9084,35.927,35.8991,35.9177,3939.0
2017-06-22 14:00:00,38.59,38.61,38.58,38.61,5000.0,35.9177,35.9363,35.9084,35.9363,5000.0
2017-06-22 14:05:00,38.61,38.61,38.59,38.61,21769.0,35.9363,35.9363,35.9177,35.9363,21769.0
2017-06-22 14:10:00,38.6,38.61,38.58,38.61,8373.0,35.927,35.9363,35.9084,35.9363,8373.0
2017-06-22 14:15:00,38.6,38.61,38.59,38.59,6525.0,35.927,35.9363,35.9177,35.9177,6525.0
2017-06-22 14:20:00,38.59,38.6,38.58,38.58,5532.0,35.9177,35.927,35.9084,35.9084,5532.0
2017-06-22 14:25:00,38.58,38.61,38.58,38.61,6584.0,35.9084,35.9363,35.9084,35.9363,6584.0
2017-06-22 14:30:00,38.61,38.61,38.6,38.6,5342.0,35.9363,35.9363,35.927,35.927,5342.0
2017-06-22 14:35:00,38.59,38.6,38.58,38.59,4400.0,35.9177,35.927,35.9084,35.9177,4400.0
2017-06-22 14:40:00,38.59,38.59,38.57,38.59,21043.0,35.9177,35.9177,35.8991,35.9177,21043.0
2017-06-22 14:45:00,38.59,38.6,38.58,38.6,12721.0,35.9177,35.927,35.9084,35.927,12721.0
2017-06-22 14:50:00,38.61,38.61,38.58,38.59,5300.0,35.9363,35.9363,35.9084,35.9177,5300.0
2017-06-22 14:55:00,38.58,38.61,38.58,38.61,4015.0,35.9084,35.9363,35.9084,35.9363,4015.0
2017-06-22 15:00:00,38.61,38.61,38.59,38.6,5480.0,35.9363,35.9363,35.9177,35.927,5480.0
2017-06-22 15:05:00,38.59,38.61,38.59,38.61,3976.0,35.9177,35.9363,35.9177,35.9363,3976.0
2017-06-22 15:10:00,38.6,38.61,38.58,38.6,21387.0,35.927,35.9363,35.9084,35.927,21387.0
2017-06-22 15:15:00,38.61,38.61,38.59,38.6,4326.0,35.9363,35.9363,35.9177,35.927,4326.0
2017-06-22 15:20:00,38.6,38.61,38.59,38.59,3123.0,35.927,35.9363,35.9177,35.9177,3123.0
2017-06-22 15:25:00,38.59,38.59,38.56,38.57,7796.0,35.9177,35.9177,35.8898,35.8991,7796.0
2017-06-22 15:30:00,38.57,38.57,38.55,38.57,19165.0,35.8991,35.8991,35.8805,35.8991,19165.0
2017-06-22 15:35:00,38.57,38.57,38.54,38.55,38069.0,35.8991,35.8991,35.8712,35.8805,38069.0
2017-06-22 15:40:00,38.56,38.57,38.54,38.54,15482.0,35.8898,35.8991,35.8712,35.8712,15482.0
2017-06-22 15:45:00,38.54,38.55,38.53,38.54,11306.0,35.8712,35.8805,35.8619,35.8712,11306.0
2017-06-22 15:50:00,38.54,38.54,38.52,38.54,19455.0,35.8712,35.8712,35.8526,35.8712,19455.0
2017-06-22 15:55:00,38.53,38.54,38.51,38.52,73495.0,35.8619,35.8712,35.8433,35.8526,73495.0
2017-06-23 09:30:00,38.39,38.39,38.11,38.28,43429.0,35.7316,35.7316,35.471,35.6292,43429.0
2017-06-23 09:35:00,38.25,38.25,38.15,38.16,11200.0,35.6013,35.6013,35.5082,35.5175,11200.0
2017-06-23 09:40:00,38.16,38.27,38.15,38.25,10025.0,35.5175,35.6199,35.5082,35.6013,10025.0
2017-06-23 09:45:00,38.25,38.27,38.21,38.23,11092.0,35.6013,35.6199,35.564,35.5827,11092.0
2017-06-23 09:50:00,38.23,38.28,38.23,38.26,5947.0,35.5827,35.6292,35.5827,35.6106,5947.0
2017-06-23 09:55:00,38.25,38.33,38.24,38.33,4920.0,35.6013,35.6757,35.592,35.6757,4920.0
2017-06-23 10:00:00,38.32,38.36,38.29,38.31,25040.0,35.6664,35.7036,35.6385,35.6571,25040.0
2017-06-23 10:05:00,38.32,38.34,38.28,38.29,10936.0,35.6664,35.685,35.6292,35.6385,10936.0
2017-06-23 10:10:00,38.29,38.32,38.27,38.32,21472.0,35.6385,35.6664,35.6199,35.6664,21472.0
2017-06-23 10:15:00,38.33,38.33,38.31,38.33,6681.0,35.6757,35.6757,35.6571,35.6757,6681.0
2017-06-23 10:20:00,38.33,38.34,38.32,38.33,4586.0,35.6757,35.685,35.6664,35.6757,4586.0
2017-06-23 10:25:00,38.31,38.36,38.31,38.34,12791.0,35.6571,35.7036,35.6571,35.685,12791.0
2017-06-23 10:30:00,38.34,38.38,38.33,38.35,6812.0,35.685,35.7223,35.6757,35.6943,6812.0
2017-06-23 10:35:00,38.35,38.38,38.33,38.37,91219.0,35.6943,35.7223,35.6757,35.713,91219.0
2017-06-23 10:40:00,38.37,38.39,38.35,38.39,37621.0,35.713,35.7316,35.6943,35.7316,37621.0
2017-06-23 10:45:00,38.38,38.39,38.35,38.36,57125.0,35.7223,35.7316,35.6943,35.7036,57125.0
2017-06-23 10:50:00,38.36,38.39,38.35,38.39,18781.0,35.7036,35.7316,35.6943,35.7316,18781.0
2017-06-23 10:55:00,38.39,38.41,38.37,38.4,13314.0,35.7316,35.7502,35.713,35.7409,13314.0
2017-06-23 11:00:00,38.39,38.4,38.38,38.4,103766.0,35.7316,35.7409,35.7223,35.7409,103766.0
2017-06-23 11:05:00,38.4,38.41,38.38,38.39,106239.0,35.7409,35.7502,35.7223,35.7316,106239.0
2017-06-23 11:10:00,38.39,38.4,38.39,38.4,28528.0,35.7316,35.7409,35.7316,35.7409,28528.0
2017-06-23 11:15:00,38.39,38.42,38.39,38.41,15991.0,35.7316,35.7595,35.7316,35.7502,15991.0
2017-06-23 11:20:00,38.41,38.43,38.4,38.41,71488.0,35.7502,35.7688,35.7409,35.7502,71488.0
2017-06-23 11:25:00,38.41,38.41,38.39,38.4,26871.0,35.7502,35.7502,35.7316,35.7409,26871.0
2017-06-23 11:30:00,38.39,38.39,38.36,38.38,8163.0,35.7316,35.7316,35.7036,35.7223,8163.0
2017-06-23 11:35:00,38.38,38.38,38.33,38.33,15700.0,35.7223,35.7223,35.6757,35.6757,15700.0
2017-06-23 11:40:00,38.34,38.36,38.33,38.35,4751.0,35.685,35.7036,35.6757,35.6943,4751.0
2017-06-23 11:45:00,38.34,38.35,38.33,38.35,2900.0,35.685,35.6943,35.6757,35.6943,2900.0
2017-06-23 11:50:00,38.36,38.38,38.35,38.38,5900.0,35.7036,35.7223,35.6943,35.7223,5900.0
2017-06-23 11:55:00,38.38,38.38,38.37,38.37,2800.0,35.7223,35.7223,35.713,35.713,2800.0
2017-06-23 12:00:00,38.37,38.4,38.37,38.39,6710.0,35.713,35.7409,35.713,35.7316,6710.0
2017-06-23 12:05:00,38.38,38.38,38.36,38.37,5392.0,35.7223,35.7223,35.7036,35.713,5392.0
2017-06-23 12:10:00,38.37,38.38,38.37,38.37,18200.0,35.713,35.7223,35.713,35.713,18200.0
2017-06-23 12:15:00,38.37,38.39,38.37,38.38,5200.0,35.713,35.7316,35.713,35.7223,5200.0
2017-06-23 12:20:00,38.38,38.39,38.37,38.38,12216.0,35.7223,35.7316,35.713,35.7223,12216.0
2017-06-23 12:25:00,38.38,38.39,38.37,38.38,4125.0,35.7223,35.7316,35.713,35.7223,4125.0
2017-06-23 12:30:00,38.39,38.4,38.38,38.39,13492.0,35.7316,35.7409,35.7223,35.7316,13492.0
2017-06-23 12:35:00,38.39,38.39,38.37,38.38,12555.0,35.7316,35.7316,35.713,35.7223,12555.0
2017-06-23 12:40:00,38.39,38.41,38.39,38.4,20832.0,35.7316,35.7502,35.7316,35.7409,20832.0
2017-06-23 12:45:00,38.4,38.4,38.39,38.39,11390.0,35.7409,35.7409,35.7316,35.7316,11390.0
2017-06-23 12:50:00,38.39,38.39,38.37,38.38,9265.0,35.7316,35.7316,35.713,35.7223,9265.0
2017-06-23 12:55:00,38.37,38.37,38.32,38.32,59102.0,35.713,35.713,35.6664,35.6664,59102.0
2017-06-23 13:00:00,38.32,38.32,38.3,38.3,113757.0,35.6664,35.6664,35.6478,35.6478,113757.0
2017-06-23 13:05:00,38.3,38.31,38.29,38.3,88135.0,35.6478,35.6571,35.6385,35.6478,88135.0
2017-06-23 13:10:00,38.3,38.31,38.29,38.3,18734.0,35.6478,35.6571,35.6385,35.6478,18734.0
2017-06-23 13:15:00,38.3,38.31,38.27,38.28,23490.0,35.6478,35.6571,35.6199,35.6292,23490.0
2017-06-23 13:20:00,38.29,38.29,38.27,38.28,14666.0,35.6385,35.6385,35.6199,35.6292,14666.0
2017-06-23 13:25:00,38.29,38.29,38.27,38.29,16850.0,35.6385,35.6385,35.6199,35.6385,16850.0
2017-06-23 13:30:00,38.29,38.29,38.25,38.28,54912.0,35.6385,35.6385,35.6013,35.6292,54912.0
2017-06-23 13:35:00,38.27,38.28,38.25,38.26,98716.0,35.6199,35.6292,35.6013,35.6106,98716.0
2017-06-23 13:40:00,38.26,38.27,38.25,38.27,4134.0,35.6106,35.6199,35.6013,35.6199,4134.0
2017-06-23 13:45:00,38.27,38.27,38.26,38.27,5617.0,35.6199,35.6199,35.6106,35.6199,5617.0
2017-06-23 13:50:00,38.27,38.29,38.27,38.28,9568.0,35.6199,35.6385,35.6199,35.6292,9568.0
2017-06-23 13:55:00,38.29,38.29,38.25,38.25,83014.0,35.6385,35.6385,35.6013,35.6013,83014.0
2017-06-23 14:00:00,38.26,38.27,38.24,38.24,23864.0,35.6106,35.6199,35.592,35.592,23864.0
2017-06-23 14:05:00,38.25,38.25,38.25,38.25,1045.0,35.6013,35.6013,35.6013,35.6013,1045.0
2017-06-23 14:10:00,38.25,38.26,38.24,38.25,3010.0,35.6013,35.6106,35.592,35.6013,3010.0
2017-06-23 14:15:00,38.25,38.25,38.24,38.24,7089.0,35.6013,35.6013,35.592,35.592,7089.0
2017-06-23 14:20:00,38.24,38.24,38.21,38.22,4322.0,35.592,35.592,35.564,35.5733,4322.0
2017-06-23 14:25:00,38.21,38.23,38.21,38.23,3000.0,35.564,35.5827,35.564,35.5827,3000.0
2017-06-23 14:30:00,38.22,38.22,38.2,38.21,10568.0,35.5733,35.5733,35.5547,35.564,10568.0
2017-06-23 14:35:00,38.22,38.22,38.19,38.19,5102.0,35.5733,35.5733,35.5454,35.5454,5102.0
2017-06-23 14:40:00,38.2,38.21,38.19,38.19,7218.0,35.5547,35.564,35.5454,35.5454,7218.0
2017-06-23 14:45:00,38.19,38.19,38.19,38.19,900.0,35.5454,35.5454,35.5454,35.5454,900.0
2017-06-23 14:50:00,38.2,38.2,38.2,38.2,1900.0,35.5547,35.5547,35.5547,35.5547,1900.0
2017-06-23 14:55:00,38.21,38.22,38.2,38.22,12212.0,35.564,35.5733,35.5547,35.5733,12212.0
2017-06-23 15:00:00,38.22,38.22,38.19,38.21,7303.0,35.5733,35.5733,35.5454,35.564,7303.0
2017-06-23 15:05:00,38.22,38.23,38.21,38.23,3215.0,35.5733,35.5827,35.564,35.5827,3215.0
2017-06-23 15:10:00,38.23,38.25,38.23,38.24,2729.0,35.5827,35.6013,35.5827,35.592,2729.0
2017-06-23 15:15:00,38.24,38.25,38.23,38.24,7718.0,35.592,35.6013,35.5827,35.592,7718.0
2017-06-23 15:20:00,38.24,38.25,38.23,38.23,7750.0,35.592,35.6013,35.5827,35.5827,7750.0
2017-06-23 15:25:00,38.23,38.24,38.2,38.21,60001.0,35.5827,35.592,35.5547,35.564,60001.0
2017-06-23 15:30:00,38.21,38.24,38.21,38.24,27415.0,35.564,35.592,35.564,35.592,27415.0
2017-06-23 15:35:00,38.23,38.24,38.21,38.22,15842.0,35.5827,35.592,35.564,35.5733,15842.0
2017-06-23 15:40:00,38.22,38.25,38.21,38.25,33550.0,35.5733,35.6013,35.564,35.6013,33550.0
2017-06-23 15:45:00,38.24,38.26,38.24,38.26,66845.0,35.592,35.6106,35.592,35.6106,66845.0
2017-06-23 15:50:00,38.26,38.27,38.25,38.27,43551.0,35.6106,35.6199,35.6013,35.6199,43551.0
2017-06-23 15:55:00,38.27,38.29,38.26,38.26,193645.0,35.6199,35.6385,35.6106,35.6106,193645.0
2017-06-26 09:30:00,38.43,38.43,38.3,38.4,24278.0,35.7688,35.7688,35.6478,35.7409,24278.0
2017-06-26 09:35:00,38.39,38.45,38.37,38.43,12050.0,35.7316,35.7874,35.713,35.7688,12050.0
2017-06-26 09:40:00,38.45,38.45,38.38,38.41,6090.0,35.7874,35.7874,35.7223,35.7502,6090.0
2017-06-26 09:45:00,38.4,38.41,38.38,38.39,17474.0,35.7409,35.7502,35.7223,35.7316,17474.0
2017-06-26 09:50:00,38.39,38.42,38.38,38.41,4199.0,35.7316,35.7595,35.7223,35.7502,4199.0
2017-06-26 09:55:00,38.44,38.5,38.43,38.46,24633.0,35.7781,35.834,35.7688,35.7967,24633.0
2017-06-26 10:00:00,38.46,38.47,38.41,38.42,5967.0,35.7967,35.806,35.7502,35.7595,5967.0
2017-06-26 10:05:00,38.44,38.45,38.42,38.45,11400.0,35.7781,35.7874,35.7595,35.7874,11400.0
2017-06-26 10:10:00,38.45,38.45,38.41,38.41,3700.0,35.7874,35.7874,35.7502,35.7502,3700.0
2017-06-26 10:15:00,38.41,38.44,38.41,38.44,3701.0,35.7502,35.7781,35.7502,35.7781,3701.0
2017-06-26 10:20:00,38.44,38.47,38.44,38.46,5710.0,35.7781,35.806,35.7781,35.7967,5710.0
2017-06-26 10:25:00,38.47,38.47,38.45,38.46,4700.0,35.806,35.806,35.7874,35.7967,4700.0
2017-06-26 10:30:00,38.46,38.47,38.42,38.43,5869.0,35.7967,35.806,35.7595,35.7688,5869.0
2017-06-26 10:35:00,38.43,38.43,38.39,38.41,8560.0,35.7688,35.7688,35.7316,35.7502,8560.0
2017-06-26 10:40:00,38.4,38.4,38.35,38.37,6130.0,35.7409,35.7409,35.6943,35.713,6130.0
2017-06-26 10:45:00,38.36,38.39,38.35,38.37,49605.0,35.7036,35.7316,35.6943,35.713,49605.0
2017-06-26 10:50:00,38.35,38.4,38.35,38.39,9530.0,35.6943,35.7409,35.6943,35.7316,9530.0
2017-06-26 10:55:00,38.39,38.4,38.35,38.38,5875.0,35.7316,35.7409,35.6943,35.7223,5875.0
2017-06-26 11:00:00,38.37,38.37,38.33,38.34,10095.0,35.713,35.713,35.6757,35.685,10095.0
2017-06-26 11:05:00,38.33,38.34,38.31,38.33,8550.0,35.6757,35.685,35.6571,35.6757,8550.0
2017-06-26 11:10:00,38.33,38.34,38.31,38.34,2100.0,35.6757,35.685,35.6571,35.685,2100.0
2017-06-26 11:15:00,38.34,38.35,38.33,38.34,4461.0,35.685,35.6943,35.6757,35.685,4461.0
2017-06-26 11:20:00,38.35,38.37,38.35,38.37,3514.0,35.6943,35.713,35.6943,35.713,3514.0
2017-06-26 11:25:00,38.37,38.38,38.37,38.38,7742.0,35.713,35.7223,35.713,35.7223,7742.0
2017-06-26 11:30:00,38.38,38.41,38.38,38.38,36388.0,35.7223,35.7502,35.7223,35.7223,36388.0
2017-06-26 11:35:00,38.38,38.4,38.37,38.4,9426.0,35.7223,35.7409,35.713,35.7409,9426.0
2017-06-26 11:40:00,38.39,38.43,38.39,38.41,5700.0,35.7316,35.7688,35.7316,35.7502,5700.0
2017-06-26 11:45:00,38.41,38.42,38.4,38.41,3871.0,35.7502,35.7595,35.7409,35.7502,3871.0
2017-06-26 11:50:00,38.41,38.42,38.4,38.41,2400.0,35.7502,35.7595,35.7409,35.7502,2400.0
2017-06-26 11:55:00,38.4,38.41,38.39,38.41,3200.0,35.7409,35.7502,35.7316,35.7502,3200.0
2017-06-26 12:00:00,38.39,38.44,38.39,38.44,3940.0,35.7316,35.7781,35.7316,35.7781,3940.0
2017-06-26 12:05:00,38.44,38.44,38.41,38.43,5980.0,35.7781,35.7781,35.7502,35.7688,5980.0
2017-06-26 12:10:00,38.43,38.44,38.42,38.44,22503.0,35.7688,35.7781,35.7595,35.7781,22503.0
2017-06-26 12:15:00,38.44,38.45,38.43,38.43,3007.0,35.7781,35.7874,35.7688,35.7688,3007.0
2017-06-26 12:20:00,38.43,38.45,38.43,38.45,1400.0,35.7688,35.7874,35.7688,35.7874,1400.0
2017-06-26 12:25:00,38.45,38.45,38.42,38.42,2896.0,35.7874,35.7874,35.7595,35.7595,2896.0
2017-06-26 12:30:00,38.42,38.44,38.42,38.44,4400.0,35.7595,35.7781,35.7595,35.7781,4400.0
2017-06-26 12:35:00,38.44,38.46,38.44,38.46,1000.0,35.7781,35.7967,35.7781,35.7967,1000.0
2017-06-26 12:40:00,38.45,38.45,38.45,38.45,2500.0,35.7874,35.7874,35.7874,35.7874,2500.0
2017-06-26 12:45:00,38.45,38.45,38.44,38.44,2700.0,35.7874,35.7874,35.7781,35.7781,2700.0
2017-06-26 12:50:00,38.45,38.47,38.45,38.46,3827.0,35.7874,35.806,35.7874,35.7967,3827.0
2017-06-26 12:55:00,38.46,38.47,38.45,38.45,3825.0,35.7967,35.806,35.7874,35.7874,3825.0
2017-06-26 13:00:00,38.46,38.46,38.45,38.45,3700.0,35.7967,35.7967,35.7874,35.7874,3700.0
2017-06-26 13:05:00,38.45,38.45,38.44,38.45,4200.0,35.7874,35.7874,35.7781,35.7874,4200.0
2017-06-26 13:10:00,38.45,38.45,38.43,38.43,5102.0,35.7874,35.7874,35.7688,35.7688,5102.0
2017-06-26 13:15:00,38.43,38.43,38.41,38.43,30049.0,35.7688,35.7688,35.7502,35.7688,30049.0
2017-06-26 13:20:00,38.43,38.44,38.41,38.44,4050.0,35.7688,35.7781,35.7502,35.7781,4050.0
2017-06-26 13:25:00,38.43,38.44,38.42,38.44,21515.0,35.7688,35.7781,35.7595,35.7781,21515.0
2017-06-26 13:30:00,38.44,38.45,38.44,38.45,3370.0,35.7781,35.7874,35.7781,35.7874,3370.0
2017-06-26 13:35:00,38.45,38.45,38.44,38.45,5200.0,35.7874,35.7874,35.7781,35.7874,5200.0
2017-06-26 13:40:00,38.45,38.46,38.45,38.45,1194.0,35.7874,35.7967,35.7874,35.7874,1194.0
2017-06-26 13:45:00,38.45,38.46,38.44,38.45,2052.0,35.7874,35.7967,35.7781,35.7874,2052.0
2017-06-26 13:50:00,38.44,38.47,38.44,38.47,3900.0,35.7781,35.806,35.7781,35.806,3900.0
2017-06-26 13:55:00,38.47,38.49,38.47,38.49,4500.0,35.806,35.8246,35.806,35.8246,4500.0
2017-06-26 14:00:00,38.48,38.51,38.48,38.51,2500.0,35.8153,35.8433,35.8153,35.8433,2500.0
2017-06-26 14:05:00,38.5,38.51,38.49,38.49,5101.0,35.834,35.8433,35.8246,35.8246,5101.0
2017-06-26 14:10:00,38.49,38.49,38.47,38.47,18930.0,35.8246,35.8246,35.806,35.806,18930.0
2017-06-26 14:15:00,38.47,38.48,38.47,38.48,900.0,35.806,35.8153,35.806,35.8153,900.0
2017-06-26 14:20:00,38.47,38.48,38.47,38.47,2598.0,35.806,35.8153,35.806,35.806,2598.0
2017-06-26 14:25:00,38.48,38.49,38.47,38.48,4500.0,35.8153,35.8246,35.806,35.8153,4500.0
2017-06-26 14:30:00,38.48,38.48,38.46,38.47,2820.0,35.8153,35.8153,35.7967,35.806,2820.0
2017-06-26 14:35:00,38.47,38.48,38.47,38.48,400.0,35.806,35.8153,35.806,35.8153,400.0
2017-06-26 14:40:00,38.47,38.49,38.47,38.48,7813.0,35.806,35.8246,35.806,35.8153,7813.0
2017-06-26 14:45:00,38.48,38.48,38.47,38.47,3331.0,35.8153,35.8153,35.806,35.806,3331.0
2017-06-26 14:50:00,38.48,38.5,38.47,38.49,1951.0,35.8153,35.834,35.806,35.8246,1951.0
2017-06-26 14:55:00,38.49,38.51,38.49,38.51,4299.0,35.8246,35.8433,35.8246,35.8433,4299.0
2017-06-26 15:00:00,38.52,38.52,38.49,38.5,7948.0,35.8526,35.8526,35.8246,35.834,7948.0
2017-06-26 15:05:00,38.51,38.51,38.5,38.51,1100.0,35.8433,35.8433,35.834,35.8433,1100.0
2017-06-26 15:10:00,38.51,38.53,38.51,38.52,6199.0,35.8433,35.8619,35.8433,35.8526,6199.0
2017-06-26 15:15:00,38.52,38.52,38.51,38.52,5062.0,35.8526,35.8526,35.8433,35.8526,5062.0
2017-06-26 15:20:00,38.52,38.53,38.5,38.51,24601.0,35.8526,35.8619,35.834,35.8433,24601.0
2017-06-26 15:25:00,38.52,38.54,38.51,38.53,31292.0,35.8526,35.8712,35.8433,35.8619,31292.0
2017-06-26 15:30:00,38.52,38.54,38.52,38.53,10495.0,35.8526,35.8712,35.8526,35.8619,10495.0
2017-06-26 15:35:00,38.54,38.55,38.52,38.52,17481.0,35.8712,35.8805,35.8526,35.8526,17481.0
2017-06-26 15:40:00,38.52,38.52,38.5,38.51,11053.0,35.8526,35.8526,35.834,35.8433,11053.0
2017-06-26 15:45:00,38.51,38.54,38.51,38.52,6902.0,35.8433,35.8712,35.8433,35.8526,6902.0
2017-06-26 15:50:00,38.53,38.54,38.51,38.51,17116.0,35.8619,35.8712,35.8433,35.8433,17116.0
2017-06-26 15:55:00,38.51,38.53,38.49,38.5,59175.0,35.8433,35.8619,35.8246,35.834,59175.0
2017-06-27 09:30:00,38.48,38.55,38.31,38.42,11861.0,35.8153,35.8805,35.6571,35.7595,11861.0
2017-06-27 09:35:00,38.42,38.49,38.4,38.4,178189.0,35.7595,35.8246,35.7409,35.7409,178189.0
2017-06-27 09:40:00,38.4,38.43,38.37,38.4,109949.0,35.7409,35.7688,35.713,35.7409,109949.0
2017-06-27 09:45:00,38.41,38.47,38.4,38.46,95466.0,35.7502,35.806,35.7409,35.7967,95466.0
2017-06-27 09:50:00,38.46,38.5,38.45,38.48,106436.0,35.7967,35.834,35.7874,35.8153,106436.0
2017-06-27 09:55:00,38.48,38.49,38.45,38.46,19586.0,35.8153,35.8246,35.7874,35.7967,19586.0
2017-06-27 10:00:00,38.47,38.48,38.45,38.48,15105.0,35.806,35.8153,35.7874,35.8153,15105.0
2017-06-27 10:05:00,38.5,38.52,38.47,38.49,4164.0,35.834,35.8526,35.806,35.8246,4164.0
2017-06-27 10:10:00,38.51,38.53,38.49,38.52,13614.0,35.8433,35.8619,35.8246,35.8526,13614.0
2017-06-27 10:15:00,38.52,38.53,38.51,38.53,6200.0,35.8526,35.8619,35.8433,35.8619,6200.0
2017-06-27 10:20:00,38.53,38.53,38.5,38.5,93416.0,35.8619,35.8619,35.834,35.834,93416.0
2017-06-27 10:25:00,38.5,38.51,38.49,38.51,9680.0,35.834,35.8433,35.8246,35.8433,9680.0
2017-06-27 10:30:00,38.52,38.57,38.52,38.57,6302.0,35.8526,35.8991,35.8526,35.8991,6302.0
2017-06-27 10:35:00,38.58,38.61,38.57,38.61,13991.0,35.9084,35.9363,35.8991,35.9363,13991.0
2017-06-27 10:40:00,38.61,38.61,38.58,38.59,11491.0,35.9363,35.9363,35.9084,35.9177,11491.0
2017-06-27 10:45:00,38.59,38.59,38.57,38.57,4860.0,35.9177,35.9177,35.8991,35.8991,4860.0
2017-06-27 10:50:00,38.57,38.61,38.57,38.6,6922.0,35.8991,35.9363,35.8991,35.927,6922.0
2017-06-27 10:55:00,38.59,38.62,38.59,38.62,11741.0,35.9177,35.9456,35.9177,35.9456,11741.0
2017-06-27 11:00:00,38.6,38.6,38.57,38.6,14759.0,35.927,35.927,35.8991,35.927,14759.0
2017-06-27 11:05:00,38.6,38.6,38.57,38.58,3908.0,35.927,35.927,35.8991,35.9084,3908.0
2017-06-27 11:10:00,38.58,38.58,38.56,38.56,6492.0,35.9084,35.9084,35.8898,35.8898,6492.0
2017-06-27 11:15:00,38.55,38.56,38.52,38.52,4534.0,35.8805,35.8898,35.8526,35.8526,4534.0
2017-06-27 11:20:00,38.52,38.53,38.51,38.52,8246.0,35.8526,35.8619,35.8433,35.8526,8246.0
2017-06-27 11:25:00,38.52,38.52,38.49,38.49,16681.0,35.8526,35.8526,35.8246,35.8246,16681.0
2017-06-27 11:30:00,38.48,38.51,38.48,38.49,2059.0,35.8153,35.8433,35.8153,35.8246,2059.0
2017-06-27 11:35:00,38.48,38.49,38.47,38.49,4801.0,35.8153,35.8246,35.806,35.8246,4801.0
2017-06-27 11:40:00,38.5,38.52,38.5,38.5,1300.0,35.834,35.8526,35.834,35.834,1300.0
2017-06-27 11:45:00,38.51,38.51,38.5,38.51,1400.0,35.8433,35.8433,35.834,35.8433,1400.0
2017-06-27 11:50:00,38.51,38.52,38.5,38.5,6620.0,35.8433,35.8526,35.834,35.834,6620.0
2017-06-27 11:55:00,38.5,38.52,38.5,38.52,4600.0,35.834,35.8526,35.834,35.8526,4600.0
2017-06-27 12:00:00,38.51,38.51,38.49,38.5,1300.0,35.8433,35.8433,35.8246,35.834,1300.0
2017-06-27 12:05:00,38.49,38.5,38.49,38.5,1200.0,35.8246,35.834,35.8246,35.834,1200.0
2017-06-27 12:10:00,38.5,38.51,38.5,38.5,800.0,35.834,35.8433,35.834,35.834,800.0
2017-06-27 12:15:00,38.49,38.5,38.48,38.48,7790.0,35.8246,35.834,35.8153,35.8153,7790.0
2017-06-27 12:20:00,38.48,38.5,38.48,38.5,2890.0,35.8153,35.834,35.8153,35.834,2890.0
2017-06-27 12:25:00,38.5,38.5,38.5,38.5,1190.0,35.834,35.834,35.834,35.834,1190.0
2017-06-27 12:30:00,38.5,38.51,38.49,38.5,5802.0,35.834,35.8433,35.8246,35.834,5802.0
2017-06-27 12:35:00,38.49,38.49,38.46,38.47,2600.0,35.8246,35.8246,35.7967,35.806,2600.0
2017-06-27 12:40:00,38.47,38.47,38.45,38.46,2660.0,35.806,35.806,35.7874,35.7967,2660.0
2017-06-27 12:45:00,38.46,38.47,38.46,38.47,1000.0,35.7967,35.806,35.7967,35.806,1000.0
2017-06-27 12:50:00,38.48,38.48,38.46,38.46,1075.0,35.8153,35.8153,35.7967,35.7967,1075.0
2017-06-27 12:55:00,38.46,38.47,38.46,38.47,1500.0,35.7967,35.806,35.7967,35.806,1500.0
2017-06-27 13:00:00,38.46,38.46,38.45,38.45,1200.0,35.7967,35.7967,35.7874,35.7874,1200.0
2017-06-27 13:05:00,38.44,38.45,38.4,38.41,2750.0,35.7781,35.7874,35.7409,35.7502,2750.0
2017-06-27 13:10:00,38.4,38.4,38.39,38.4,3964.0,35.7409,35.7409,35.7316,35.7409,3964.0
2017-06-27 13:15:00,38.39,38.4,38.39,38.4,2000.0,35.7316,35.7409,35.7316,35.7409,2000.0
2017-06-27 13:20:00,38.41,38.43,38.41,38.42,1050.0,35.7502,35.7688,35.7502,35.7595,1050.0
2017-06-27 13:25:00,38.42,38.42,38.41,38.41,1300.0,35.7595,35.7595,35.7502,35.7502,1300.0
2017-06-27 13:30:00,38.41,38.41,38.37,38.37,3600.0,35.7502,35.7502,35.713,35.713,3600.0
2017-06-27 13:35:00,38.37,38.37,38.29,38.3,17963.0,35.713,35.713,35.6385,35.6478,17963.0
2017-06-27 13:40:00,38.3,38.31,38.28,38.29,3486.0,35.6478,35.6571,35.6292,35.6385,3486.0
2017-06-27 13:45:00,38.29,38.3,38.26,38.3,7670.0,35.6385,35.6478,35.6106,35.6478,7670.0
2017-06-27 13:50:00,38.31,38.33,38.31,38.32,35470.0,35.6571,35.6757,35.6571,35.6664,35470.0
2017-06-27 13:55:00,38.32,38.33,38.31,38.32,5449.0,35.6664,35.6757,35.6571,35.6664,5449.0
2017-06-27 14:00:00,38.32,38.32,38.29,38.3,7020.0,35.6664,35.6664,35.6385,35.6478,7020.0
2017-06-27 14:05:00,38.3,38.3,38.26,38.27,13542.0,35.6478,35.6478,35.6106,35.6199,13542.0
2017-06-27 14:10:00,38.26,38.27,38.24,38.26,13433.0,35.6106,35.6199,35.592,35.6106,13433.0
2017-06-27 14:15:00,38.27,38.29,38.25,38.29,32560.0,35.6199,35.6385,35.6013,35.6385,32560.0
2017-06-27 14:20:00,38.28,38.29,38.26,38.28,2400.0,35.6292,35.6385,35.6106,35.6292,2400.0
2017-06-27 14:25:00,38.28,38.34,38.28,38.34,23305.0,35.6292,35.685,35.6292,35.685,23305.0
2017-06-27 14:30:00,38.33,38.34,38.32,38.33,4030.0,35.6757,35.685,35.6664,35.6757,4030.0
2017-06-27 14:35:00,38.33,38.33,38.3,38.31,4181.0,35.6757,35.6757,35.6478,35.6571,4181.0
2017-06-27 14:40:00,38.3,38.33,38.3,38.33,7249.0,35.6478,35.6757,35.6478,35.6757,7249.0
2017-06-27 14:45:00,38.33,38.37,38.33,38.36,11100.0,35.6757,35.713,35.6757,35.7036,11100.0
2017-06-27 14:50:00,38.35,38.37,38.34,38.35,18204.0,35.6943,35.713,35.685,35.6943,18204.0
2017-06-27 14:55:00,38.35,38.36,38.34,38.34,8569.0,35.6943,35.7036,35.685,35.685,8569.0
2017-06-27 15:00:00,38.34,38.37,38.34,38.36,5160.0,35.685,35.713,35.685,35.7036,5160.0
2017-06-27 15:05:00,38.36,38.36,38.31,38.33,9965.0,35.7036,35.7036,35.6571,35.6757,9965.0
2017-06-27 15:10:00,38.33,38.35,38.33,38.35,6570.0,35.6757,35.6943,35.6757,35.6943,6570.0
2017-06-27 15:15:00,38.35,38.35,38.33,38.33,2400.0,35.6943,35.6943,35.6757,35.6757,2400.0
2017-06-27 15:20:00,38.34,38.34,38.32,38.33,1874.0,35.685,35.685,35.6664,35.6757,1874.0
2017-06-27 15:25:00,38.32,38.32,38.29,38.3,12358.0,35.6664,35.6664,35.6385,35.6478,12358.0
2017-06-27 15:30:00,38.3,38.31,38.28,38.28,10937.0,35.6478,35.6571,35.6292,35.6292,10937.0
2017-06-27 15:35:00,38.28,38.28,38.25,38.27,44205.0,35.6292,35.6292,35.6013,35.6199,44205.0
2017-06-27 15:40:00,38.27,38.27,38.25,38.25,17462.0,35.6199,35.6199,35.6013,35.6013,17462.0
2017-06-27 15:45:00,38.25,38.25,38.22,38.23,21223.0,35.6013,35.6013,35.5733,35.5827,21223.0
2017-06-27 15:50:00,38.23,38.23,38.18,38.21,38579.0,35.5827,35.5827,35.5361,35.564,38579.0
2017-06-27 15:55:00,38.21,38.22,38.19,38.2,146269.0,35.564,35.5733,35.5454,35.5547,146269.0
2017-06-28 09:30:00,38.35,38.48,38.35,38.44,12868.0,35.6943,35.8153,35.6943,35.7781,12868.0
2017-06-28 09:35:00,38.45,38.5,38.44,38.48,9560.0,35.7874,35.834,35.7781,35.8153,9560.0
2017-06-28 09:40:00,38.47,38.47,38.4,38.43,15858.0,35.806,35.806,35.7409,35.7688,15858.0
2017-06-28 09:45:00,38.41,38.42,38.36,38.36,6300.0,35.7502,35.7595,35.7036,35.7036,6300.0
2017-06-28 09:50:00,38.35,38.36,38.32,38.32,4768.0,35.6943,35.7036,35.6664,35.6664,4768.0
2017-06-28 09:55:00,38.33,38.41,38.33,38.4,9500.0,35.6757,35.7502,35.6757,35.7409,9500.0
2017-06-28 10:00:00,38.4,38.41,38.37,38.41,23442.0,35.7409,35.7502,35.713,35.7502,23442.0
2017-06-28 10:05:00,38.42,38.49,38.42,38.49,52735.0,35.7595,35.8246,35.7595,35.8246,52735.0
2017-06-28 10:10:00,38.47,38.51,38.47,38.5,8131.0,35.806,35.8433,35.806,35.834,8131.0
2017-06-28 10:15:00,38.51,38.55,38.51,38.55,8548.0,35.8433,35.8805,35.8433,35.8805,8548.0
2017-06-28 10:20:00,38.55,38.58,38.51,38.51,15097.0,35.8805,35.9084,35.8433,35.8433,15097.0
2017-06-28 10:25:00,38.51,38.51,38.49,38.49,3600.0,35.8433,35.8433,35.8246,35.8246,3600.0
2017-06-28 10:30:00,38.49,38.57,38.49,38.57,9105.0,35.8246,35.8991,35.8246,35.8991,9105.0
2017-06-28 10:35:00,38.57,38.57,38.52,38.55,13610.0,35.8991,35.8991,35.8526,35.8805,13610.0
2017-06-28 10:40:00,38.55,38.56,38.53,38.55,9480.0,35.8805,35.8898,35.8619,35.8805,9480.0
2017-06-28 10:45:00,38.56,38.57,38.54,38.57,3810.0,35.8898,35.8991,35.8712,35.8991,3810.0
2017-06-28 10:50:00,38.57,38.63,38.57,38.63,25023.0,35.8991,35.955,35.8991,35.955,25023.0
2017-06-28 10:55:00,38.63,38.66,38.63,38.65,12495.0,35.955,35.9829,35.955,35.9736,12495.0
2017-06-28 11:00:00,38.66,38.72,38.66,38.72,2650.0,35.9829,36.0387,35.9829,36.0387,2650.0
2017-06-28 11:05:00,38.72,38.72,38.69,38.7,3800.0,36.0387,36.0387,36.0108,36.0201,3800.0
2017-06-28 11:10:00,38.7,38.71,38.7,38.7,4720.0,36.0201,36.0294,36.0201,36.0201,4720.0
2017-06-28 11:15:00,38.7,38.7,38.68,38.69,5691.0,36.0201,36.0201,36.0015,36.0108,5691.0
2017-06-28 11:20:00,38.69,38.69,38.67,38.69,6400.0,36.0108,36.0108,35.9922,36.0108,6400.0
2017-06-28 11:25:00,38.7,38.71,38.68,38.68,33519.0,36.0201,36.0294,36.0015,36.0015,33519.0
2017-06-28 11:30:00,38.68,38.7,38.68,38.69,6705.0,36.0015,36.0201,36.0015,36.0108,6705.0
2017-06-28 11:35:00,38.69,38.7,38.68,38.68,5310.0,36.0108,36.0201,36.0015,36.0015,5310.0
2017-06-28 11:40:00,38.68,38.68,38.63,38.63,7700.0,36.0015,36.0015,35.955,35.955,7700.0
2017-06-28 11:45:00,38.62,38.64,38.61,38.63,2834.0,35.9456,35.9643,35.9363,35.955,2834.0
2017-06-28 11:50:00,38.64,38.68,38.64,38.68,5713.0,35.9643,36.0015,35.9643,36.0015,5713.0
2017-06-28 11:55:00,38.67,38.69,38.66,38.68,3295.0,35.9922,36.0108,35.9829,36.0015,3295.0
2017-06-28 12:00:00,38.68,38.68,38.65,38.65,7156.0,36.0015,36.0015,35.9736,35.9736,7156.0
2017-06-28 12:05:00,38.65,38.66,38.63,38.63,20574.0,35.9736,35.9829,35.955,35.955,20574.0
2017-06-28 12:10:00,38.64,38.64,38.6,38.61,18315.0,35.9643,35.9643,35.927,35.9363,18315.0
2017-06-28 12:15:00,38.61,38.62,38.6,38.62,41166.0,35.9363,35.9456,35.927,35.9456,41166.0
2017-06-28 12:20:00,38.63,38.63,38.61,38.62,25536.0,35.955,35.955,35.9363,35.9456,25536.0
2017-06-28 12:25:00,38.61,38.62,38.59,38.6,12913.0,35.9363,35.9456,35.9177,35.927,12913.0
2017-06-28 12:30:00,38.61,38.62,38.6,38.62,2900.0,35.9363,35.9456,35.927,35.9456,2900.0
2017-06-28 12:35:00,38.63,38.63,38.62,38.63,2450.0,35.955,35.955,35.9456,35.955,2450.0
2017-06-28 12:40:00,38.63,38.63,38.63,38.63,1300.0,35.955,35.955,35.955,35.955,1300.0
2017-06-28 12:45:00,38.64,38.65,38.63,38.64,3841.0,35.9643,35.9736,35.955,35.9643,3841.0
2017-06-28 12:50:00,38.63,38.66,38.63,38.63,5405.0,35.955,35.9829,35.955,35.955,5405.0
2017-06-28 12:55:00,38.64,38.65,38.64,38.65,2952.0,35.9643,35.9736,35.9643,35.9736,2952.0
2017-06-28 13:00:00,38.65,38.67,38.65,38.66,4894.0,35.9736,35.9922,35.9736,35.9829,4894.0
2017-06-28 13:05:00,38.67,38.67,38.66,38.66,834.0,35.9922,35.9922,35.9829,35.9829,834.0
2017-06-28 13:10:00,38.66,38.67,38.66,38.66,5333.0,35.9829,35.9922,35.9829,35.9829,5333.0
2017-06-28 13:15:00,38.67,38.68,38.67,38.67,4249.0,35.9922,36.0015,35.9922,35.9922,4249.0
2017-06-28 13:20:00,38.67,38.7,38.67,38.69,2500.0,35.9922,36.0201,35.9922,36.0108,2500.0
2017-06-28 13:25:00,38.68,38.7,38.67,38.68,34476.0,36.0015,36.0201,35.9922,36.0015,34476.0
2017-06-28 13:30:00,38.68,38.68,38.66,38.66,1900.0,36.0015,36.0015,35.9829,35.9829,1900.0
2017-06-28 13:35:00,38.66,38.67,38.65,38.67,8267.0,35.9829,35.9922,35.9736,35.9922,8267.0
2017-06-28 13:40:00,38.66,38.67,38.66,38.66,6100.0,35.9829,35.9922,35.9829,35.9829,6100.0
2017-06-28 13:45:00,38.66,38.68,38.64,38.65,6296.0,35.9829,36.0015,35.9643,35.9736,6296.0
2017-06-28 13:50:00,38.65,38.65,38.63,38.64,3456.0,35.9736,35.9736,35.955,35.9643,3456.0
2017-06-28 13:55:00,38.63,38.64,38.62,38.62,2700.0,35.955,35.9643,35.9456,35.9456,2700.0
2017-06-28 14:00:00,38.61,38.61,38.58,38.58,3550.0,35.9363,35.9363,35.9084,35.9084,3550.0
2017-06-28 14:05:00,38.58,38.6,38.58,38.6,5125.0,35.9084,35.927,35.9084,35.927,5125.0
2017-06-28 14:10:00,38.6,38.61,38.6,38.61,4000.0,35.927,35.9363,35.927,35.9363,4000.0
2017-06-28 14:15:00,38.61,38.62,38.6,38.6,3600.0,35.9363,35.9456,35.927,35.927,3600.0
2017-06-28 14:20:00,38.59,38.61,38.59,38.6,4428.0,35.9177,35.9363,35.9177,35.927,4428.0
2017-06-28 14:25:00,38.61,38.62,38.6,38.6,4664.0,35.9363,35.9456,35.927,35.927,4664.0
2017-06-28 14:30:00,38.6,38.63,38.6,38.62,3106.0,35.927,35.955,35.927,35.9456,3106.0
2017-06-28 14:35:00,38.63,38.63,38.61,38.61,5380.0,35.955,35.955,35.9363,35.9363,5380.0
2017-06-28 14:40:00,38.61,38.62,38.61,38.61,8973.0,35.9363,35.9456,35.9363,35.9363,8973.0
2017-06-28 14:45:00,38.62,38.63,38.61,38.62,3489.0,35.9456,35.955,35.9363,35.9456,3489.0
2017-06-28 14:50:00,38.62,38.62,38.61,38.61,1977.0,35.9456,35.9456,35.9363,35.9363,1977.0
2017-06-28 14:55:00,38.61,38.62,38.61,38.62,6579.0,35.9363,35.9456,35.9363,35.9456,6579.0
2017-06-28 15:00:00,38.62,38.65,38.62,38.65,22564.0,35.9456,35.9736,35.9456,35.9736,22564.0
2017-06-28 15:05:00,38.65,38.66,38.64,38.64,8800.0,35.9736,35.9829,35.9643,35.9643,8800.0
2017-06-28 15:10:00,38.63,38.64,38.61,38.61,4124.0,35.955,35.9643,35.9363,35.9363,4124.0
2017-06-28 15:15:00,38.62,38.62,38.61,38.61,5200.0,35.9456,35.9456,35.9363,35.9363,5200.0
2017-06-28 15:20:00,38.6,38.6,38.59,38.59,2732.0,35.927,35.927,35.9177,35.9177,2732.0
2017-06-28 15:25:00,38.59,38.62,38.58,38.62,14237.0,35.9177,35.9456,35.9084,35.9456,14237.0
2017-06-28 15:30:00,38.61,38.63,38.59,38.6,16657.0,35.9363,35.955,35.9177,35.927,16657.0
2017-06-28 15:35:00,38.6,38.61,38.59,38.59,8186.0,35.927,35.9363,35.9177,35.9177,8186.0
2017-06-28 15:40:00,38.59,38.61,38.59,38.59,15829.0,35.9177,35.9363,35.9177,35.9177,15829.0
2017-06-28 15:45:00,38.59,38.61,38.58,38.61,18065.0,35.9177,35.9363,35.9084,35.9363,18065.0
2017-06-28 15:50:00,38.61,38.64,38.61,38.63,26685.0,35.9363,35.9643,35.9363,35.955,26685.0
2017-06-28 15:55:00,38.62,38.63,38.58,38.6,92267.0,35.9456,35.955,35.9084,35.927,92267.0
2017-06-29 09:30:00,38.54,38.62,38.52,38.52,146281.0,35.8712,35.9456,35.8526,35.8526,146281.0
2017-06-29 09:35:00,38.52,38.52,38.42,38.44,173746.0,35.8526,35.8526,35.7595,35.7781,173746.0
2017-06-29 09:40:00,38.44,38.44,38.36,38.37,37210.0,35.7781,35.7781,35.7036,35.713,37210.0
2017-06-29 09:45:00,38.37,38.4,38.37,38.39,8812.0,35.713,35.7409,35.713,35.7316,8812.0
2017-06-29 09:50:00,38.39,38.48,38.39,38.48,8408.0,35.7316,35.8153,35.7316,35.8153,8408.0
2017-06-29 09:55:00,38.48,38.51,38.45,38.45,8823.0,35.8153,35.8433,35.7874,35.7874,8823.0
2017-06-29 10:00:00,38.45,38.45,38.43,38.44,5198.0,35.7874,35.7874,35.7688,35.7781,5198.0
2017-06-29 10:05:00,38.41,38.43,38.36,38.41,25500.0,35.7502,35.7688,35.7036,35.7502,25500.0
2017-06-29 10:10:00,38.41,38.41,38.31,38.31,31762.0,35.7502,35.7502,35.6571,35.6571,31762.0
2017-06-29 10:15:00,38.32,38.33,38.25,38.28,16595.0,35.6664,35.6757,35.6013,35.6292,16595.0
2017-06-29 10:20:00,38.28,38.29,38.26,38.29,43374.0,35.6292,35.6385,35.6106,35.6385,43374.0
2017-06-29 10:25:00,38.28,38.35,38.27,38.35,14704.0,35.6292,35.6943,35.6199,35.6943,14704.0
2017-06-29 10:30:00,38.35,38.35,38.31,38.34,8214.0,35.6943,35.6943,35.6571,35.685,8214.0
2017-06-29 10:35:00,38.35,38.39,38.33,38.33,19790.0,35.6943,35.7316,35.6757,35.6757,19790.0
2017-06-29 10:40:00,38.33,38.4,38.33,38.39,7400.0,35.6757,35.7409,35.6757,35.7316,7400.0
2017-06-29 10:45:00,38.39,38.45,38.39,38.44,109106.0,35.7316,35.7874,35.7316,35.7781,109106.0
2017-06-29 10:50:00,38.44,38.44,38.4,38.43,80796.0,35.7781,35.7781,35.7409,35.7688,80796.0
2017-06-29 10:55:00,38.42,38.43,38.41,38.42,13539.0,35.7595,35.7688,35.7502,35.7595,13539.0
2017-06-29 11:00:00,38.42,38.44,38.41,38.43,7060.0,35.7595,35.7781,35.7502,35.7688,7060.0
2017-06-29 11:05:00,38.43,38.44,38.39,38.39,9529.0,35.7688,35.7781,35.7316,35.7316,9529.0
2017-06-29 11:10:00,38.37,38.37,38.31,38.33,19605.0,35.713,35.713,35.6571,35.6757,19605.0
2017-06-29 11:15:00,38.33,38.36,38.31,38.36,30001.0,35.6757,35.7036,35.6571,35.7036,30001.0
2017-06-29 11:20:00,38.36,38.39,38.34,38.34,13061.0,35.7036,35.7316,35.685,35.685,13061.0
2017-06-29 11:25:00,38.34,38.34,38.29,38.29,10900.0,35.685,35.685,35.6385,35.6385,10900.0
2017-06-29 11:30:00,38.29,38.29,38.2,38.25,20620.0,35.6385,35.6385,35.5547,35.6013,20620.0
2017-06-29 11:35:00,38.25,38.28,38.24,38.24,10145.0,35.6013,35.6292,35.592,35.592,10145.0
2017-06-29 11:40:00,38.24,38.25,38.2,38.24,12698.0,35.592,35.6013,35.5547,35.592,12698.0
2017-06-29 11:45:00,38.25,38.26,38.23,38.24,6680.0,35.6013,35.6106,35.5827,35.592,6680.0
2017-06-29 11:50:00,38.24,38.24,38.19,38.2,8605.0,35.592,35.592,35.5454,35.5547,8605.0
2017-06-29 11:55:00,38.19,38.2,38.11,38.11,24725.0,35.5454,35.5547,35.471,35.471,24725.0
2017-06-29 12:00:00,38.11,38.14,38.08,38.13,12365.0,35.471,35.4989,35.443,35.4896,12365.0
2017-06-29 12:05:00,38.13,38.14,38.12,38.14,7075.0,35.4896,35.4989,35.4803,35.4989,7075.0
2017-06-29 12:10:00,38.15,38.18,38.14,38.15,54986.0,35.5082,35.5361,35.4989,35.5082,54986.0
2017-06-29 12:15:00,38.14,38.14,38.11,38.11,8700.0,35.4989,35.4989,35.471,35.471,8700.0
2017-06-29 12:20:00,38.11,38.12,38.09,38.11,8292.0,35.471,35.4803,35.4523,35.471,8292.0
2017-06-29 12:25:00,38.1,38.11,38.09,38.1,7565.0,35.4617,35.471,35.4523,35.4617,7565.0
2017-06-29 12:30:00,38.1,38.12,38.08,38.08,14615.0,35.4617,35.4803,35.443,35.443,14615.0
2017-06-29 12:35:00,38.08,38.11,38.08,38.09,6800.0,35.443,35.471,35.443,35.4523,6800.0
2017-06-29 12:40:00,38.08,38.08,38.05,38.08,11985.0,35.443,35.443,35.4151,35.443,11985.0
2017-06-29 12:45:00,38.07,38.08,38.05,38.05,8951.0,35.4337,35.443,35.4151,35.4151,8951.0
2017-06-29 12:50:00,38.05,38.09,38.05,38.09,10295.0,35.4151,35.4523,35.4151,35.4523,10295.0
2017-06-29 12:55:00,38.08,38.09,38.05,38.05,13466.0,35.443,35.4523,35.4151,35.4151,13466.0
2017-06-29 13:00:00,38.05,38.09,38.05,38.08,18366.0,35.4151,35.4523,35.4151,35.443,18366.0
2017-06-29 13:05:00,38.08,38.09,38.05,38.06,8400.0,35.443,35.4523,35.4151,35.4244,8400.0
2017-06-29 13:10:00,38.06,38.06,37.99,38.01,11785.0,35.4244,35.4244,35.3593,35.3779,11785.0
2017-06-29 13:15:00,38.01,38.03,38.01,38.02,17100.0,35.3779,35.3965,35.3779,35.3872,17100.0
2017-06-29 13:20:00,38.01,38.02,37.97,37.97,20047.0,35.3779,35.3872,35.3407,35.3407,20047.0
2017-06-29 13:25:00,37.97,37.97,37.9,37.91,12786.0,35.3407,35.3407,35.2755,35.2848,12786.0
2017-06-29 13:30:00,37.92,38.0,37.91,38.0,14366.0,35.2941,35.3686,35.2848,35.3686,14366.0
2017-06-29 13:35:00,37.99,37.99,37.95,37.99,40589.0,35.3593,35.3593,35.322,35.3593,40589.0
2017-06-29 13:40:00,37.99,38.02,37.97,37.97,15099.0,35.3593,35.3872,35.3407,35.3407,15099.0
2017-06-29 13:45:00,37.98,38.03,37.98,38.02,9200.0,35.35,35.3965,35.35,35.3872,9200.0
2017-06-29 13:50:00,38.02,38.04,38.02,38.03,9390.0,35.3872,35.4058,35.3872,35.3965,9390.0
2017-06-29 13:55:00,38.03,38.06,38.02,38.05,14500.0,35.3965,35.4244,35.3872,35.4151,14500.0
2017-06-29 14:00:00,38.04,38.05,37.99,38.01,10100.0,35.4058,35.4151,35.3593,35.3779,10100.0
2017-06-29 14:05:00,38.01,38.06,38.01,38.04,11050.0,35.3779,35.4244,35.3779,35.4058,11050.0
2017-06-29 14:10:00,38.04,38.05,38.02,38.05,7441.0,35.4058,35.4151,35.3872,35.4151,7441.0
2017-06-29 14:15:00,38.05,38.08,38.04,38.05,4685.0,35.4151,35.443,35.4058,35.4151,4685.0
2017-06-29 14:20:00,38.06,38.09,38.05,38.09,24673.0,35.4244,35.4523,35.4151,35.4523,24673.0
2017-06-29 14:25:00,38.09,38.13,38.09,38.13,6580.0,35.4523,35.4896,35.4523,35.4896,6580.0
2017-06-29 14:30:00,38.12,38.12,38.09,38.11,14117.0,35.4803,35.4803,35.4523,35.471,14117.0
2017-06-29 14:35:00,38.11,38.13,38.11,38.12,14643.0,35.471,35.4896,35.471,35.4803,14643.0
2017-06-29 14:40:00,38.12,38.13,38.11,38.13,5496.0,35.4803,35.4896,35.471,35.4896,5496.0
2017-06-29 14:45:00,38.12,38.12,38.08,38.1,6205.0,35.4803,35.4803,35.443,35.4617,6205.0
2017-06-29 14:50:00,38.09,38.12,38.09,38.12,10280.0,35.4523,35.4803,35.4523,35.4803,10280.0
2017-06-29 14:55:00,38.12,38.12,38.09,38.11,9425.0,35.4803,35.4803,35.4523,35.471,9425.0
2017-06-29 15:00:00,38.11,38.16,38.11,38.15,9227.0,35.471,35.5175,35.471,35.5082,9227.0
2017-06-29 15:05:00,38.16,38.18,38.16,38.16,25111.0,35.5175,35.5361,35.5175,35.5175,25111.0
2017-06-29 15:10:00,38.16,38.16,38.12,38.13,9100.0,35.5175,35.5175,35.4803,35.4896,9100.0
2017-06-29 15:15:00,38.13,38.16,38.11,38.15,28308.0,35.4896,35.5175,35.471,35.5082,28308.0
2017-06-29 15:20:00,38.15,38.15,38.11,38.11,29126.0,35.5082,35.5082,35.471,35.471,29126.0
2017-06-29 15:25:00,38.11,38.11,38.05,38.06,22800.0,35.471,35.471,35.4151,35.4244,22800.0
2017-06-29 15:30:00,38.07,38.13,38.06,38.12,33738.0,35.4337,35.4896,35.4244,35.4803,33738.0
2017-06-29 15:35:00,38.13,38.13,38.09,38.13,55300.0,35.4896,35.4896,35.4523,35.4896,55300.0
2017-06-29 15:40:00,38.13,38.13,38.09,38.11,34179.0,35.4896,35.4896,35.4523,35.471,34179.0
2017-06-29 15:45:00,38.11,38.12,38.08,38.11,65324.0,35.471,35.4803,35.443,35.471,65324.0
2017-06-29 15:50:00,38.11,38.14,38.1,38.13,84827.0,35.471,35.4989,35.4617,35.4896,84827.0
2017-06-29 15:55:00,38.13,38.14,38.09,38.09,189182.0,35.4896,35.4989,35.4523,35.4523,189182.0
2017-06-30 09:30:00,38.19,38.19,38.19,38.19,3403.0,35.5454,35.5454,35.5454,35.5454,3403.0
2017-06-30 09:35:00,38.3,38.31,38.23,38.3,18538.0,35.6478,35.6571,35.5827,35.6478,18538.0
2017-06-30 09:40:00,38.3,38.33,38.26,38.33,9828.0,35.6478,35.6757,35.6106,35.6757,9828.0
2017-06-30 09:45:00,38.34,38.37,38.34,38.37,10506.0,35.685,35.713,35.685,35.713,10506.0
2017-06-30 09:50:00,38.36,38.39,38.36,38.37,13197.0,35.7036,35.7316,35.7036,35.713,13197.0
2017-06-30 09:55:00,38.38,38.38,38.33,38.37,22438.0,35.7223,35.7223,35.6757,35.713,22438.0
2017-06-30 10:00:00,38.37,38.38,38.33,38.34,9600.0,35.713,35.7223,35.6757,35.685,9600.0
2017-06-30 10:05:00,38.33,38.4,38.31,38.38,11910.0,35.6757,35.7409,35.6571,35.7223,11910.0
2017-06-30 10:10:00,38.37,38.38,38.34,38.36,3400.0,35.713,35.7223,35.685,35.7036,3400.0
2017-06-30 10:15:00,38.34,38.41,38.34,38.4,7460.0,35.685,35.7502,35.685,35.7409,7460.0
2017-06-30 10:20:00,38.41,38.45,38.4,38.45,7495.0,35.7502,35.7874,35.7409,35.7874,7495.0
2017-06-30 10:25:00,38.45,38.46,38.41,38.41,7600.0,35.7874,35.7967,35.7502,35.7502,7600.0
2017-06-30 10:30:00,38.41,38.43,38.39,38.43,3610.0,35.7502,35.7688,35.7316,35.7688,3610.0
2017-06-30 10:35:00,38.44,38.45,38.44,38.44,5810.0,35.7781,35.7874,35.7781,35.7781,5810.0
2017-06-30 10:40:00,38.44,38.52,38.44,38.5,9561.0,35.7781,35.8526,35.7781,35.834,9561.0
2017-06-30 10:45:00,38.51,38.51,38.47,38.47,15938.0,35.8433,35.8433,35.806,35.806,15938.0
2017-06-30 10:50:00,38.47,38.48,38.45,38.46,2205.0,35.806,35.8153,35.7874,35.7967,2205.0
2017-06-30 10:55:00,38.47,38.5,38.47,38.49,10100.0,35.806,35.834,35.806,35.8246,10100.0
2017-06-30 11:00:00,38.5,38.51,38.49,38.49,121454.0,35.834,35.8433,35.8246,35.8246,121454.0
2017-06-30 11:05:00,38.49,38.51,38.49,38.51,59176.0,35.8246,35.8433,35.8246,35.8433,59176.0
2017-06-30 11:10:00,38.51,38.54,38.51,38.53,15205.0,35.8433,35.8712,35.8433,35.8619,15205.0
2017-06-30 11:15:00,38.54,38.54,38.48,38.49,16805.0,35.8712,35.8712,35.8153,35.8246,16805.0
2017-06-30 11:20:00,38.49,38.51,38.49,38.49,4200.0,35.8246,35.8433,35.8246,35.8246,4200.0
2017-06-30 11:25:00,38.49,38.51,38.49,38.49,7456.0,35.8246,35.8433,35.8246,35.8246,7456.0
2017-06-30 11:30:00,38.48,38.5,38.48,38.49,27900.0,35.8153,35.834,35.8153,35.8246,27900.0
2017-06-30 11:35:00,38.49,38.52,38.48,38.52,75781.0,35.8246,35.8526,35.8153,35.8526,75781.0
2017-06-30 11:40:00,38.52,38.54,38.51,38.53,13095.0,35.8526,35.8712,35.8433,35.8619,13095.0
2017-06-30 11:45:00,38.52,38.52,38.51,38.52,4400.0,35.8526,35.8526,35.8433,35.8526,4400.0
2017-06-30 11:50:00,38.52,38.54,38.49,38.54,40700.0,35.8526,35.8712,35.8246,35.8712,40700.0
2017-06-30 11:55:00,38.54,38.57,38.53,38.57,61116.0,35.8712,35.8991,35.8619,35.8991,61116.0
2017-06-30 12:00:00,38.57,38.59,38.55,38.59,1700.0,35.8991,35.9177,35.8805,35.9177,1700.0
2017-06-30 12:05:00,38.57,38.59,38.55,38.57,92338.0,35.8991,35.9177,35.8805,35.8991,92338.0
2017-06-30 12:10:00,38.56,38.57,38.55,38.55,5993.0,35.8898,35.8991,35.8805,35.8805,5993.0
2017-06-30 12:15:00,38.56,38.56,38.54,38.54,3989.0,35.8898,35.8898,35.8712,35.8712,3989.0
2017-06-30 12:20:00,38.54,38.54,38.52,38.53,4407.0,35.8712,35.8712,35.8526,35.8619,4407.0
2017-06-30 12:25:00,38.53,38.54,38.53,38.54,4800.0,35.8619,35.8712,35.8619,35.8712,4800.0
2017-06-30 12:30:00,38.53,38.55,38.53,38.55,2686.0,35.8619,35.8805,35.8619,35.8805,2686.0
2017-06-30 12:35:00,38.55,38.55,38.54,38.55,1140.0,35.8805,35.8805,35.8712,35.8805,1140.0
2017-06-30 12:40:00,38.54,38.54,38.53,38.54,18192.0,35.8712,35.8712,35.8619,35.8712,18192.0
2017-06-30 12:45:00,38.53,38.53,38.52,38.52,1600.0,35.8619,35.8619,35.8526,35.8526,1600.0
2017-06-30 12:50:00,38.52,38.53,38.52,38.53,2900.0,35.8526,35.8619,35.8526,35.8619,2900.0
2017-06-30 12:55:00,38.53,38.53,38.51,38.53,1100.0,35.8619,35.8619,35.8433,35.8619,1100.0
2017-06-30 13:00:00,38.53,38.55,38.53,38.55,31436.0,35.8619,35.8805,35.8619,35.8805,31436.0
2017-06-30 13:05:00,38.55,38.55,38.55,38.55,1500.0,35.8805,35.8805,35.8805,35.8805,1500.0
2017-06-30 13:10:00,38.56,38.58,38.56,38.57,2000.0,35.8898,35.9084,35.8898,35.8991,2000.0
2017-06-30 13:15:00,38.56,38.56,38.55,38.56,1450.0,35.8898,35.8898,35.8805,35.8898,1450.0
2017-06-30 13:20:00,38.56,38.57,38.56,38.56,1400.0,35.8898,35.8991,35.8898,35.8898,1400.0
2017-06-30 13:25:00,38.56,38.58,38.56,38.57,8667.0,35.8898,35.9084,35.8898,35.8991,8667.0
2017-06-30 13:30:00,38.57,38.57,38.55,38.56,900.0,35.8991,35.8991,35.8805,35.8898,900.0
2017-06-30 13:35:00,38.57,38.59,38.57,38.59,2700.0,35.8991,35.9177,35.8991,35.9177,2700.0
2017-06-30 13:40:00,38.59,38.6,38.58,38.6,10154.0,35.9177,35.927,35.9084,35.927,10154.0
2017-06-30 13:45:00,38.6,38.61,38.6,38.61,1000.0,35.927,35.9363,35.927,35.9363,1000.0
2017-06-30 13:50:00,38.6,38.62,38.6,38.6,3952.0,35.927,35.9456,35.927,35.927,3952.0
2017-06-30 13:55:00,38.6,38.62,38.59,38.61,6918.0,35.927,35.9456,35.9177,35.9363,6918.0
2017-06-30 14:00:00,38.6,38.64,38.6,38.64,5887.0,35.927,35.9643,35.927,35.9643,5887.0
2017-06-30 14:05:00,38.64,38.66,38.63,38.65,4227.0,35.9643,35.9829,35.955,35.9736,4227.0
2017-06-30 14:10:00,38.65,38.68,38.65,38.67,7062.0,35.9736,36.0015,35.9736,35.9922,7062.0
2017-06-30 14:15:00,38.67,38.69,38.65,38.68,36918.0,35.9922,36.0108,35.9736,36.0015,36918.0
2017-06-30 14:20:00,38.68,38.7,38.67,38.7,8963.0,36.0015,36.0201,35.9922,36.0201,8963.0
2017-06-30 14:25:00,38.69,38.7,38.68,38.69,34806.0,36.0108,36.0201,36.0015,36.0108,34806.0
2017-06-30 14:30:00,38.69,38.7,38.68,38.69,3650.0,36.0108,36.0201,36.0015,36.0108,3650.0
2017-06-30 14:35:00,38.7,38.7,38.68,38.69,25242.0,36.0201,36.0201,36.0015,36.0108,25242.0
2017-06-30 14:40:00,38.7,38.7,38.68,38.7,5400.0,36.0201,36.0201,36.0015,36.0201,5400.0
2017-06-30 14:45:00,38.7,38.73,38.69,38.71,10978.0,36.0201,36.048,36.0108,36.0294,10978.0
2017-06-30 14:50:00,38.72,38.73,38.71,38.73,6705.0,36.0387,36.048,36.0294,36.048,6705.0
2017-06-30 14:55:00,38.73,38.73,38.7,38.71,44326.0,36.048,36.048,36.0201,36.0294,44326.0
2017-06-30 15:00:00,38.71,38.72,38.68,38.68,9394.0,36.0294,36.0387,36.0015,36.0015,9394.0
2017-06-30 15:05:00,38.69,38.69,38.67,38.68,8818.0,36.0108,36.0108,35.9922,36.0015,8818.0
2017-06-30 15:10:00,38.68,38.68,38.65,38.66,15396.0,36.0015,36.0015,35.9736,35.9829,15396.0
2017-06-30 15:15:00,38.66,38.67,38.65,38.66,10524.0,35.9829,35.9922,35.9736,35.9829,10524.0
2017-06-30 15:20:00,38.65,38.68,38.64,38.67,20036.0,35.9736,36.0015,35.9643,35.9922,20036.0
2017-06-30 15:25:00,38.68,38.68,38.65,38.66,12172.0,36.0015,36.0015,35.9736,35.9829,12172.0
2017-06-30 15:30:00,38.66,38.66,38.61,38.63,47415.0,35.9829,35.9829,35.9363,35.955,47415.0
2017-06-30 15:35:00,38.63,38.64,38.62,38.63,24726.0,35.955,35.9643,35.9456,35.955,24726.0
2017-06-30 15:40:00,38.63,38.65,38.63,38.64,21204.0,35.955,35.9736,35.955,35.9643,21204.0
2017-06-30 15:45:00,38.64,38.67,38.63,38.66,55724.0,35.9643,35.9922,35.955,35.9829,55724.0
2017-06-30 15:50:00,38.66,38.67,38.61,38.62,81111.0,35.9829,35.9922,35.9363,35.9456,81111.0
2017-06-30 15:55:00,38.61,38.62,38.51,38.52,164845.0,35.9363,35.9456,35.8433,35.8526,164845.0
2017-07-03 09:30:00,38.68,38.68,38.61,38.66,22315.0,36.0015,36.0015,35.9363,35.9829,22315.0
2017-07-03 09:35:00,38.65,38.7,38.58,38.68,21400.0,35.9736,36.0201,35.9084,36.0015,21400.0
2017-07-03 09:40:00,38.67,38.71,38.63,38.63,4743.0,35.9922,36.0294,35.955,35.955,4743.0
2017-07-03 09:45:00,38.63,38.69,38.63,38.69,4822.0,35.955,36.0108,35.955,36.0108,4822.0
2017-07-03 09:50:00,38.67,38.7,38.63,38.7,24813.0,35.9922,36.0201,35.955,36.0201,24813.0
2017-07-03 09:55:00,38.7,38.7,38.67,38.68,8600.0,36.0201,36.0201,35.9922,36.0015,8600.0
2017-07-03 10:00:00,38.7,38.73,38.68,38.7,30498.0,36.0201,36.048,36.0015,36.0201,30498.0
2017-07-03 10:05:00,38.69,38.69,38.64,38.64,7896.0,36.0108,36.0108,35.9643,35.9643,7896.0
2017-07-03 10:10:00,38.62,38.64,38.6,38.64,6202.0,35.9456,35.9643,35.927,35.9643,6202.0
2017-07-03 10:15:00,38.63,38.67,38.63,38.64,7700.0,35.955,35.9922,35.955,35.9643,7700.0
2017-07-03 10:20:00,38.64,38.64,38.58,38.59,25837.0,35.9643,35.9643,35.9084,35.9177,25837.0
2017-07-03 10:25:00,38.6,38.61,38.57,38.59,27091.0,35.927,35.9363,35.8991,35.9177,27091.0
2017-07-03 10:30:00,38.6,38.62,38.58,38.61,71128.0,35.927,35.9456,35.9084,35.9363,71128.0
2017-07-03 10:35:00,38.6,38.66,38.6,38.66,13150.0,35.927,35.9829,35.927,35.9829,13150.0
2017-07-03 10:40:00,38.66,38.7,38.66,38.69,6527.0,35.9829,36.0201,35.9829,36.0108,6527.0
2017-07-03 10:45:00,38.68,38.69,38.67,38.69,2800.0,36.0015,36.0108,35.9922,36.0108,2800.0
2017-07-03 10:50:00,38.68,38.68,38.65,38.66,7533.0,36.0015,36.0015,35.9736,35.9829,7533.0
2017-07-03 10:55:00,38.65,38.65,38.64,38.65,3200.0,35.9736,35.9736,35.9643,35.9736,3200.0
2017-07-03 11:00:00,38.65,38.69,38.65,38.69,5987.0,35.9736,36.0108,35.9736,36.0108,5987.0
2017-07-03 11:05:00,38.69,38.72,38.66,38.66,4700.0,36.0108,36.0387,35.9829,35.9829,4700.0
2017-07-03 11:10:00,38.66,38.68,38.65,38.68,2030.0,35.9829,36.0015,35.9736,36.0015,2030.0
2017-07-03 11:15:00,38.67,38.69,38.67,38.68,5150.0,35.9922,36.0108,35.9922,36.0015,5150.0
2017-07-03 11:20:00,38.67,38.68,38.66,38.67,4200.0,35.9922,36.0015,35.9829,35.9922,4200.0
2017-07-03 11:25:00,38.68,38.7,38.68,38.7,3425.0,36.0015,36.0201,36.0015,36.0201,3425.0
2017-07-03 11:30:00,38.7,38.71,38.68,38.71,3000.0,36.0201,36.0294,36.0015,36.0294,3000.0
2017-07-03 11:35:00,38.7,38.7,38.67,38.67,3223.0,36.0201,36.0201,35.9922,35.9922,3223.0
2017-07-03 11:40:00,38.68,38.68,38.66,38.66,3685.0,36.0015,36.0015,35.9829,35.9829,3685.0
2017-07-03 11:45:00,38.66,38.69,38.65,38.69,10940.0,35.9829,36.0108,35.9736,36.0108,10940.0
2017-07-03 11:50:00,38.69,38.69,38.67,38.69,2295.0,36.0108,36.0108,35.9922,36.0108,2295.0
2017-07-03 11:55:00,38.68,38.68,38.66,38.67,1812.0,36.0015,36.0015,35.9829,35.9922,1812.0
2017-07-03 12:00:00,38.68,38.68,38.66,38.66,3300.0,36.0015,36.0015,35.9829,35.9829,3300.0
2017-07-03 12:05:00,38.65,38.65,38.59,38.59,23943.0,35.9736,35.9736,35.9177,35.9177,23943.0
2017-07-03 12:10:00,38.59,38.61,38.58,38.6,15588.0,35.9177,35.9363,35.9084,35.927,15588.0
2017-07-03 12:15:00,38.6,38.62,38.59,38.62,2800.0,35.927,35.9456,35.9177,35.9456,2800.0
2017-07-03 12:20:00,38.63,38.63,38.6,38.6,956.0,35.955,35.955,35.927,35.927,956.0
2017-07-03 12:25:00,38.59,38.62,38.59,38.61,1200.0,35.9177,35.9456,35.9177,35.9363,1200.0
2017-07-03 12:30:00,38.6,38.61,38.59,38.59,29153.0,35.927,35.9363,35.9177,35.9177,29153.0
2017-07-03 12:35:00,38.58,38.61,38.57,38.6,12810.0,35.9084,35.9363,35.8991,35.927,12810.0
2017-07-03 12:40:00,38.59,38.6,38.58,38.6,8924.0,35.9177,35.927,35.9084,35.927,8924.0
2017-07-03 12:45:00,38.6,38.62,38.58,38.59,10578.0,35.927,35.9456,35.9084,35.9177,10578.0
2017-07-03 12:50:00,38.59,38.61,38.57,38.58,100186.0,35.9177,35.9363,35.8991,35.9084,100186.0
2017-07-03 12:55:00,38.58,38.59,38.52,38.52,127719.0,35.9084,35.9177,35.8526,35.8526,127719.0
2017-07-05 09:30:00,38.51,38.6,38.47,38.51,15725.0,35.8433,35.927,35.806,35.8433,15725.0
2017-07-05 09:35:00,38.5,38.53,38.43,38.45,16532.0,35.834,35.8619,35.7688,35.7874,16532.0
2017-07-05 09:40:00,38.45,38.47,38.41,38.43,9000.0,35.7874,35.806,35.7502,35.7688,9000.0
2017-07-05 09:45:00,38.42,38.43,38.39,38.42,9200.0,35.7595,35.7688,35.7316,35.7595,9200.0
2017-07-05 09:50:00,38.43,38.44,38.4,38.43,18327.0,35.7688,35.7781,35.7409,35.7688,18327.0
2017-07-05 09:55:00,38.42,38.42,38.37,38.4,8464.0,35.7595,35.7595,35.713,35.7409,8464.0
2017-07-05 10:00:00,38.39,38.4,38.35,38.37,6700.0,35.7316,35.7409,35.6943,35.713,6700.0
2017-07-05 10:05:00,38.38,38.41,38.38,38.41,8320.0,35.7223,35.7502,35.7223,35.7502,8320.0
2017-07-05 10:10:00,38.42,38.45,38.41,38.41,6100.0,35.7595,35.7874,35.7502,35.7502,6100.0
2017-07-05 10:15:00,38.42,38.43,38.39,38.42,6600.0,35.7595,35.7688,35.7316,35.7595,6600.0
2017-07-05 10:20:00,38.42,38.46,38.41,38.44,10028.0,35.7595,35.7967,35.7502,35.7781,10028.0
2017-07-05 10:25:00,38.44,38.48,38.42,38.48,16900.0,35.7781,35.8153,35.7595,35.8153,16900.0
2017-07-05 10:30:00,38.47,38.47,38.42,38.44,14200.0,35.806,35.806,35.7595,35.7781,14200.0
2017-07-05 10:35:00,38.44,38.45,38.41,38.44,11891.0,35.7781,35.7874,35.7502,35.7781,11891.0
2017-07-05 10:40:00,38.45,38.48,38.45,38.48,6522.0,35.7874,35.8153,35.7874,35.8153,6522.0
2017-07-05 10:45:00,38.48,38.49,38.45,38.45,7424.0,35.8153,35.8246,35.7874,35.7874,7424.0
2017-07-05 10:50:00,38.45,38.46,38.43,38.46,3800.0,35.7874,35.7967,35.7688,35.7967,3800.0
2017-07-05 10:55:00,38.46,38.46,38.44,38.44,4200.0,35.7967,35.7967,35.7781,35.7781,4200.0
2017-07-05 11:00:00,38.45,38.49,38.44,38.48,8151.0,35.7874,35.8246,35.7781,35.8153,8151.0
2017-07-05 11:05:00,38.48,38.49,38.47,38.49,5507.0,35.8153,35.8246,35.806,35.8246,5507.0
2017-07-05 11:10:00,38.5,38.51,38.48,38.48,7894.0,35.834,35.8433,35.8153,35.8153,7894.0
2017-07-05 11:15:00,38.47,38.47,38.44,38.45,6288.0,35.806,35.806,35.7781,35.7874,6288.0
2017-07-05 11:20:00,38.44,38.44,38.4,38.43,13358.0,35.7781,35.7781,35.7409,35.7688,13358.0
2017-07-05 11:25:00,38.43,38.43,38.41,38.41,2816.0,35.7688,35.7688,35.7502,35.7502,2816.0
2017-07-05 11:30:00,38.4,38.4,38.37,38.4,15092.0,35.7409,35.7409,35.713,35.7409,15092.0
2017-07-05 11:35:00,38.41,38.41,38.4,38.4,1984.0,35.7502,35.7502,35.7409,35.7409,1984.0
2017-07-05 11:40:00,38.4,38.4,38.38,38.38,6046.0,35.7409,35.7409,35.7223,35.7223,6046.0
2017-07-05 11:45:00,38.37,38.37,38.34,38.34,3100.0,35.713,35.713,35.685,35.685,3100.0
2017-07-05 11:50:00,38.35,38.36,38.33,38.36,10762.0,35.6943,35.7036,35.6757,35.7036,10762.0
2017-07-05 11:55:00,38.36,38.38,38.34,38.34,13310.0,35.7036,35.7223,35.685,35.685,13310.0
2017-07-05 12:00:00,38.35,38.37,38.33,38.37,4722.0,35.6943,35.713,35.6757,35.713,4722.0
2017-07-05 12:05:00,38.37,38.37,38.36,38.36,1925.0,35.713,35.713,35.7036,35.7036,1925.0
2017-07-05 12:10:00,38.35,38.37,38.35,38.37,4751.0,35.6943,35.713,35.6943,35.713,4751.0
2017-07-05 12:15:00,38.37,38.41,38.37,38.4,4326.0,35.713,35.7502,35.713,35.7409,4326.0
2017-07-05 12:20:00,38.4,38.42,38.4,38.4,2688.0,35.7409,35.7595,35.7409,35.7409,2688.0
2017-07-05 12:25:00,38.41,38.43,38.41,38.41,3332.0,35.7502,35.7688,35.7502,35.7502,3332.0
2017-07-05 12:30:00,38.42,38.44,38.42,38.44,5900.0,35.7595,35.7781,35.7595,35.7781,5900.0
2017-07-05 12:35:00,38.44,38.45,38.41,38.44,5507.0,35.7781,35.7874,35.7502,35.7781,5507.0
2017-07-05 12:40:00,38.45,38.46,38.45,38.46,1700.0,35.7874,35.7967,35.7874,35.7967,1700.0
2017-07-05 12:45:00,38.46,38.47,38.45,38.46,5685.0,35.7967,35.806,35.7874,35.7967,5685.0
2017-07-05 12:50:00,38.46,38.48,38.46,38.48,4713.0,35.7967,35.8153,35.7967,35.8153,4713.0
2017-07-05 12:55:00,38.48,38.5,38.48,38.49,3000.0,35.8153,35.834,35.8153,35.8246,3000.0
2017-07-05 13:00:00,38.49,38.51,38.48,38.5,5680.0,35.8246,35.8433,35.8153,35.834,5680.0
2017-07-05 13:05:00,38.5,38.52,38.5,38.51,2000.0,35.834,35.8526,35.834,35.8433,2000.0
2017-07-05 13:10:00,38.52,38.53,38.51,38.53,4004.0,35.8526,35.8619,35.8433,35.8619,4004.0
2017-07-05 13:15:00,38.54,38.58,38.53,38.57,3800.0,35.8712,35.9084,35.8619,35.8991,3800.0
2017-07-05 13:20:00,38.58,38.61,38.58,38.61,3657.0,35.9084,35.9363,35.9084,35.9363,3657.0
2017-07-05 13:25:00,38.61,38.62,38.59,38.59,2805.0,35.9363,35.9456,35.9177,35.9177,2805.0
2017-07-05 13:30:00,38.6,38.62,38.58,38.62,7276.0,35.927,35.9456,35.9084,35.9456,7276.0
2017-07-05 13:35:00,38.62,38.63,38.61,38.62,3508.0,35.9456,35.955,35.9363,35.9456,3508.0
2017-07-05 13:40:00,38.63,38.63,38.59,38.61,4965.0,35.955,35.955,35.9177,35.9363,4965.0
2017-07-05 13:45:00,38.6,38.62,38.6,38.61,5924.0,35.927,35.9456,35.927,35.9363,5924.0
2017-07-05 13:50:00,38.61,38.61,38.59,38.59,4150.0,35.9363,35.9363,35.9177,35.9177,4150.0
2017-07-05 13:55:00,38.6,38.6,38.57,38.58,2700.0,35.927,35.927,35.8991,35.9084,2700.0
2017-07-05 14:00:00,38.58,38.6,38.58,38.59,3000.0,35.9084,35.927,35.9084,35.9177,3000.0
2017-07-05 14:05:00,38.6,38.62,38.55,38.56,19992.0,35.927,35.9456,35.8805,35.8898,19992.0
2017-07-05 14:10:00,38.57,38.59,38.57,38.58,4498.0,35.8991,35.9177,35.8991,35.9084,4498.0
2017-07-05 14:15:00,38.58,38.59,38.56,38.57,5220.0,35.9084,35.9177,35.8898,35.8991,5220.0
2017-07-05 14:20:00,38.57,38.6,38.56,38.59,5200.0,35.8991,35.927,35.8898,35.9177,5200.0
2017-07-05 14:25:00,38.59,38.59,38.58,38.59,3497.0,35.9177,35.9177,35.9084,35.9177,3497.0
2017-07-05 14:30:00,38.6,38.61,38.58,38.58,6000.0,35.927,35.9363,35.9084,35.9084,6000.0
2017-07-05 14:35:00,38.57,38.59,38.57,38.59,8464.0,35.8991,35.9177,35.8991,35.9177,8464.0
2017-07-05 14:40:00,38.59,38.59,38.55,38.55,3656.0,35.9177,35.9177,35.8805,35.8805,3656.0
2017-07-05 14:45:00,38.55,38.55,38.51,38.51,8312.0,35.8805,35.8805,35.8433,35.8433,8312.0
2017-07-05 14:50:00,38.51,38.54,38.5,38.52,8556.0,35.8433,35.8712,35.834,35.8526,8556.0
2017-07-05 14:55:00,38.52,38.52,38.49,38.49,6611.0,35.8526,35.8526,35.8246,35.8246,6611.0
2017-07-05 15:00:00,38.5,38.51,38.48,38.49,13436.0,35.834,35.8433,35.8153,35.8246,13436.0
2017-07-05 15:05:00,38.49,38.53,38.49,38.53,32103.0,35.8246,35.8619,35.8246,35.8619,32103.0
2017-07-05 15:10:00,38.53,38.54,38.52,38.53,20593.0,35.8619,35.8712,35.8526,35.8619,20593.0
2017-07-05 15:15:00,38.53,38.55,38.52,38.54,75313.0,35.8619,35.8805,35.8526,35.8712,75313.0
2017-07-05 15:20:00,38.54,38.56,38.53,38.54,34104.0,35.8712,35.8898,35.8619,35.8712,34104.0
2017-07-05 15:25:00,38.54,38.59,38.54,38.56,37095.0,35.8712,35.9177,35.8712,35.8898,37095.0
2017-07-05 15:30:00,38.56,38.6,38.56,38.58,78486.0,35.8898,35.927,35.8898,35.9084,78486.0
2017-07-05 15:35:00,38.58,38.6,38.57,38.6,26906.0,35.9084,35.927,35.8991,35.927,26906.0
2017-07-05 15:40:00,38.6,38.62,38.6,38.62,20822.0,35.927,35.9456,35.927,35.9456,20822.0
2017-07-05 15:45:00,38.62,38.62,38.6,38.61,17149.0,35.9456,35.9456,35.927,35.9363,17149.0
2017-07-05 15:50:00,38.6,38.61,38.58,38.59,24122.0,35.927,35.9363,35.9084,35.9177,24122.0
2017-07-05 15:55:00,38.59,38.61,38.58,38.59,54702.0,35.9177,35.9363,35.9084,35.9177,54702.0
2017-07-06 09:30:00,38.41,38.45,38.26,38.4,8991.0,35.7502,35.7874,35.6106,35.7409,8991.0
2017-07-06 09:35:00,38.42,38.44,38.34,38.34,29511.0,35.7595,35.7781,35.685,35.685,29511.0
2017-07-06 09:40:00,38.33,38.35,38.31,38.33,11556.0,35.6757,35.6943,35.6571,35.6757,11556.0
2017-07-06 09:45:00,38.34,38.34,38.27,38.29,10800.0,35.685,35.685,35.6199,35.6385,10800.0
2017-07-06 09:50:00,38.29,38.34,38.29,38.32,42290.0,35.6385,35.685,35.6385,35.6664,42290.0
2017-07-06 09:55:00,38.33,38.36,38.23,38.24,21548.0,35.6757,35.7036,35.5827,35.592,21548.0
2017-07-06 10:00:00,38.23,38.26,38.17,38.18,45695.0,35.5827,35.6106,35.5268,35.5361,45695.0
2017-07-06 10:05:00,38.18,38.23,38.16,38.2,45311.0,35.5361,35.5827,35.5175,35.5547,45311.0
2017-07-06 10:10:00,38.19,38.25,38.17,38.25,34781.0,35.5454,35.6013,35.5268,35.6013,34781.0
2017-07-06 10:15:00,38.25,38.25,38.18,38.19,45602.0,35.6013,35.6013,35.5361,35.5454,45602.0
2017-07-06 10:20:00,38.18,38.18,38.12,38.14,23064.0,35.5361,35.5361,35.4803,35.4989,23064.0
2017-07-06 10:25:00,38.14,38.18,38.13,38.17,28793.0,35.4989,35.5361,35.4896,35.5268,28793.0
2017-07-06 10:30:00,38.17,38.17,38.13,38.15,20537.0,35.5268,35.5268,35.4896,35.5082,20537.0
2017-07-06 10:35:00,38.15,38.17,38.12,38.17,32776.0,35.5082,35.5268,35.4803,35.5268,32776.0
2017-07-06 10:40:00,38.17,38.22,38.17,38.2,13764.0,35.5268,35.5733,35.5268,35.5547,13764.0
2017-07-06 10:45:00,38.2,38.2,38.16,38.17,29746.0,35.5547,35.5547,35.5175,35.5268,29746.0
2017-07-06 10:50:00,38.18,38.21,38.16,38.21,11357.0,35.5361,35.564,35.5175,35.564,11357.0
2017-07-06 10:55:00,38.2,38.2,38.16,38.18,5100.0,35.5547,35.5547,35.5175,35.5361,5100.0
2017-07-06 11:00:00,38.17,38.2,38.14,38.2,24193.0,35.5268,35.5547,35.4989,35.5547,24193.0
2017-07-06 11:05:00,38.2,38.21,38.18,38.18,12689.0,35.5547,35.564,35.5361,35.5361,12689.0
2017-07-06 11:10:00,38.19,38.19,38.15,38.15,15595.0,35.5454,35.5454,35.5082,35.5082,15595.0
2017-07-06 11:15:00,38.15,38.16,38.11,38.11,9359.0,35.5082,35.5175,35.471,35.471,9359.0
2017-07-06 11:20:00,38.11,38.13,38.1,38.12,6104.0,35.471,35.4896,35.4617,35.4803,6104.0
2017-07-06 11:25:00,38.12,38.16,38.12,38.14,4393.0,35.4803,35.5175,35.4803,35.4989,4393.0
2017-07-06 11:30:00,38.15,38.17,38.15,38.15,4110.0,35.5082,35.5268,35.5082,35.5082,4110.0
2017-07-06 11:35:00,38.15,38.19,38.15,38.19,9000.0,35.5082,35.5454,35.5082,35.5454,9000.0
2017-07-06 11:40:00,38.21,38.21,38.19,38.19,8721.0,35.564,35.564,35.5454,35.5454,8721.0
2017-07-06 11:45:00,38.19,38.19,38.17,38.18,34101.0,35.5454,35.5454,35.5268,35.5361,34101.0
2017-07-06 11:50:00,38.17,38.19,38.16,38.17,18196.0,35.5268,35.5454,35.5175,35.5268,18196.0
2017-07-06 11:55:00,38.17,38.21,38.17,38.21,6873.0,35.5268,35.564,35.5268,35.564,6873.0
2017-07-06 12:00:00,38.2,38.24,38.19,38.24,7270.0,35.5547,35.592,35.5454,35.592,7270.0
2017-07-06 12:05:00,38.25,38.25,38.23,38.23,2300.0,35.6013,35.6013,35.5827,35.5827,2300.0
2017-07-06 12:10:00,38.24,38.25,38.22,38.23,75095.0,35.592,35.6013,35.5733,35.5827,75095.0
2017-07-06 12:15:00,38.22,38.22,38.21,38.21,17287.0,35.5733,35.5733,35.564,35.564,17287.0
2017-07-06 12:20:00,38.21,38.23,38.2,38.22,67327.0,35.564,35.5827,35.5547,35.5733,67327.0
2017-07-06 12:25:00,38.21,38.24,38.2,38.21,14100.0,35.564,35.592,35.5547,35.564,14100.0
2017-07-06 12:30:00,38.2,38.22,38.2,38.2,121304.0,35.5547,35.5733,35.5547,35.5547,121304.0
2017-07-06 12:35:00,38.2,38.21,38.18,38.19,10925.0,35.5547,35.564,35.5361,35.5454,10925.0
2017-07-06 12:40:00,38.2,38.2,38.18,38.19,12868.0,35.5547,35.5547,35.5361,35.5454,12868.0
2017-07-06 12:45:00,38.2,38.21,38.18,38.19,4100.0,35.5547,35.564,35.5361,35.5454,4100.0
2017-07-06 12:50:00,38.19,38.19,38.17,38.17,1966.0,35.5454,35.5454,35.5268,35.5268,1966.0
2017-07-06 12:55:00,38.16,38.17,38.16,38.17,4100.0,35.5175,35.5268,35.5175,35.5268,4100.0
2017-07-06 13:00:00,38.16,38.18,38.16,38.17,2782.0,35.5175,35.5361,35.5175,35.5268,2782.0
2017-07-06 13:05:00,38.17,38.17,38.14,38.14,1200.0,35.5268,35.5268,35.4989,35.4989,1200.0
2017-07-06 13:10:00,38.14,38.16,38.13,38.15,3318.0,35.4989,35.5175,35.4896,35.5082,3318.0
2017-07-06 13:15:00,38.16,38.19,38.16,38.19,1984.0,35.5175,35.5454,35.5175,35.5454,1984.0
2017-07-06 13:20:00,38.2,38.2,38.17,38.17,2077.0,35.5547,35.5547,35.5268,35.5268,2077.0
2017-07-06 13:25:00,38.17,38.19,38.16,38.19,14600.0,35.5268,35.5454,35.5175,35.5454,14600.0
2017-07-06 13:30:00,38.19,38.19,38.16,38.18,10180.0,35.5454,35.5454,35.5175,35.5361,10180.0
2017-07-06 13:35:00,38.18,38.18,38.15,38.16,9307.0,35.5361,35.5361,35.5082,35.5175,9307.0
2017-07-06 13:40:00,38.16,38.16,38.12,38.13,11438.0,35.5175,35.5175,35.4803,35.4896,11438.0
2017-07-06 13:45:00,38.13,38.14,38.12,38.14,22537.0,35.4896,35.4989,35.4803,35.4989,22537.0
2017-07-06 13:50:00,38.14,38.15,38.13,38.14,27596.0,35.4989,35.5082,35.4896,35.4989,27596.0
2017-07-06 13:55:00,38.13,38.14,38.12,38.13,10500.0,35.4896,35.4989,35.4803,35.4896,10500.0
2017-07-06 14:00:00,38.13,38.13,38.1,38.12,17718.0,35.4896,35.4896,35.4617,35.4803,17718.0
2017-07-06 14:05:00,38.12,38.12,38.09,38.12,25013.0,35.4803,35.4803,35.4523,35.4803,25013.0
2017-07-06 14:10:00,38.12,38.14,38.1,38.1,37029.0,35.4803,35.4989,35.4617,35.4617,37029.0
2017-07-06 14:15:00,38.1,38.13,38.09,38.11,38165.0,35.4617,35.4896,35.4523,35.471,38165.0
2017-07-06 14:20:00,38.11,38.14,38.11,38.12,11600.0,35.471,35.4989,35.471,35.4803,11600.0
2017-07-06 14:25:00,38.12,38.15,38.12,38.15,26971.0,35.4803,35.5082,35.4803,35.5082,26971.0
2017-07-06 14:30:00,38.15,38.15,38.13,38.14,8057.0,35.5082,35.5082,35.4896,35.4989,8057.0
2017-07-06 14:35:00,38.14,38.14,38.1,38.11,12910.0,35.4989,35.4989,35.4617,35.471,12910.0
2017-07-06 14:40:00,38.11,38.13,38.1,38.13,19494.0,35.471,35.4896,35.4617,35.4896,19494.0
2017-07-06 14:45:00,38.13,38.14,38.11,38.14,9000.0,35.4896,35.4989,35.471,35.4989,9000.0
2017-07-06 14:50:00,38.14,38.15,38.13,38.13,13324.0,35.4989,35.5082,35.4896,35.4896,13324.0
2017-07-06 14:55:00,38.14,38.15,38.13,38.14,21090.0,35.4989,35.5082,35.4896,35.4989,21090.0
2017-07-06 15:00:00,38.14,38.14,38.12,38.12,11235.0,35.4989,35.4989,35.4803,35.4803,11235.0
2017-07-06 15:05:00,38.12,38.13,38.1,38.13,15904.0,35.4803,35.4896,35.4617,35.4896,15904.0
2017-07-06 15:10:00,38.14,38.14,38.08,38.08,6400.0,35.4989,35.4989,35.443,35.443,6400.0
2017-07-06 15:15:00,38.08,38.1,38.08,38.09,11438.0,35.443,35.4617,35.443,35.4523,11438.0
2017-07-06 15:20:00,38.09,38.09,38.06,38.07,56150.0,35.4523,35.4523,35.4244,35.4337,56150.0
2017-07-06 15:25:00,38.07,38.09,38.04,38.05,202476.0,35.4337,35.4523,35.4058,35.4151,202476.0
2017-07-06 15:30:00,38.05,38.06,38.02,38.03,89608.0,35.4151,35.4244,35.3872,35.3965,89608.0
2017-07-06 15:35:00,38.03,38.04,38.01,38.03,123171.0,35.3965,35.4058,35.3779,35.3965,123171.0
2017-07-06 15:40:00,38.02,38.03,38.0,38.01,90827.0,35.3872,35.3965,35.3686,35.3779,90827.0
2017-07-06 15:45:00,38.01,38.04,38.01,38.03,6901.0,35.3779,35.4058,35.3779,35.3965,6901.0
2017-07-06 15:50:00,38.03,38.07,38.02,38.07,19073.0,35.3965,35.4337,35.3872,35.4337,19073.0
2017-07-06 15:55:00,38.07,38.08,38.05,38.06,141288.0,35.4337,35.443,35.4151,35.4244,141288.0
2017-07-07 09:30:00,38.1,38.21,38.1,38.2,66212.0,35.4617,35.564,35.4617,35.5547,66212.0
2017-07-07 09:35:00,38.19,38.23,38.16,38.22,33000.0,35.5454,35.5827,35.5175,35.5733,33000.0
2017-07-07 09:40:00,38.23,38.33,38.23,38.33,11434.0,35.5827,35.6757,35.5827,35.6757,11434.0
2017-07-07 09:45:00,38.34,38.38,38.29,38.37,5243.0,35.685,35.7223,35.6385,35.713,5243.0
2017-07-07 09:50:00,38.39,38.46,38.39,38.46,15642.0,35.7316,35.7967,35.7316,35.7967,15642.0
2017-07-07 09:55:00,38.46,38.52,38.43,38.52,9884.0,35.7967,35.8526,35.7688,35.8526,9884.0
2017-07-07 10:00:00,38.53,38.53,38.5,38.5,13140.0,35.8619,35.8619,35.834,35.834,13140.0
2017-07-07 10:05:00,38.5,38.54,38.47,38.48,30486.0,35.834,35.8712,35.806,35.8153,30486.0
2017-07-07 10:10:00,38.46,38.52,38.45,38.52,18962.0,35.7967,35.8526,35.7874,35.8526,18962.0
2017-07-07 10:15:00,38.53,38.53,38.48,38.5,17840.0,35.8619,35.8619,35.8153,35.834,17840.0
2017-07-07 10:20:00,38.5,38.52,38.49,38.5,10361.0,35.834,35.8526,35.8246,35.834,10361.0
2017-07-07 10:25:00,38.49,38.52,38.48,38.51,8931.0,35.8246,35.8526,35.8153,35.8433,8931.0
2017-07-07 10:30:00,38.51,38.58,38.51,38.53,15581.0,35.8433,35.9084,35.8433,35.8619,15581.0
2017-07-07 10:35:00,38.53,38.53,38.5,38.52,5735.0,35.8619,35.8619,35.834,35.8526,5735.0
2017-07-07 10:40:00,38.52,38.58,38.52,38.54,9166.0,35.8526,35.9084,35.8526,35.8712,9166.0
2017-07-07 10:45:00,38.54,38.56,38.52,38.52,15603.0,35.8712,35.8898,35.8526,35.8526,15603.0
2017-07-07 10:50:00,38.52,38.54,38.48,38.49,10171.0,35.8526,35.8712,35.8153,35.8246,10171.0
2017-07-07 10:55:00,38.49,38.51,38.48,38.49,5500.0,35.8246,35.8433,35.8153,35.8246,5500.0
2017-07-07 11:00:00,38.49,38.51,38.46,38.48,5617.0,35.8246,35.8433,35.7967,35.8153,5617.0
2017-07-07 11:05:00,38.48,38.48,38.45,38.48,3317.0,35.8153,35.8153,35.7874,35.8153,3317.0
2017-07-07 11:10:00,38.48,38.52,38.48,38.5,6890.0,35.8153,35.8526,35.8153,35.834,6890.0
2017-07-07 11:15:00,38.51,38.51,38.48,38.48,6747.0,35.8433,35.8433,35.8153,35.8153,6747.0
2017-07-07 11:20:00,38.48,38.56,38.48,38.56,5630.0,35.8153,35.8898,35.8153,35.8898,5630.0
2017-07-07 11:25:00,38.55,38.58,38.54,38.58,5076.0,35.8805,35.9084,35.8712,35.9084,5076.0
2017-07-07 11:30:00,38.58,38.61,38.58,38.61,21902.0,35.9084,35.9363,35.9084,35.9363,21902.0
2017-07-07 11:35:00,38.61,38.63,38.58,38.6,16137.0,35.9363,35.955,35.9084,35.927,16137.0
2017-07-07 11:40:00,38.6,38.61,38.59,38.6,4610.0,35.927,35.9363,35.9177,35.927,4610.0
2017-07-07 11:45:00,38.59,38.63,38.59,38.63,33275.0,35.9177,35.955,35.9177,35.955,33275.0
2017-07-07 11:50:00,38.63,38.68,38.63,38.66,11445.0,35.955,36.0015,35.955,35.9829,11445.0
2017-07-07 11:55:00,38.68,38.68,38.64,38.65,7042.0,36.0015,36.0015,35.9643,35.9736,7042.0
2017-07-07 12:00:00,38.66,38.67,38.65,38.67,13721.0,35.9829,35.9922,35.9736,35.9922,13721.0
2017-07-07 12:05:00,38.68,38.68,38.63,38.63,46415.0,36.0015,36.0015,35.955,35.955,46415.0
2017-07-07 12:10:00,38.63,38.64,38.62,38.63,9759.0,35.955,35.9643,35.9456,35.955,9759.0
2017-07-07 12:15:00,38.65,38.65,38.63,38.64,59952.0,35.9736,35.9736,35.955,35.9643,59952.0
2017-07-07 12:20:00,38.65,38.65,38.64,38.65,119089.0,35.9736,35.9736,35.9643,35.9736,119089.0
2017-07-07 12:25:00,38.65,38.66,38.64,38.65,134670.0,35.9736,35.9829,35.9643,35.9736,134670.0
2017-07-07 12:30:00,38.65,38.65,38.63,38.64,60627.0,35.9736,35.9736,35.955,35.9643,60627.0
2017-07-07 12:35:00,38.65,38.66,38.64,38.64,51091.0,35.9736,35.9829,35.9643,35.9643,51091.0
2017-07-07 12:40:00,38.64,38.67,38.64,38.67,4389.0,35.9643,35.9922,35.9643,35.9922,4389.0
2017-07-07 12:45:00,38.67,38.69,38.66,38.67,4400.0,35.9922,36.0108,35.9829,35.9922,4400.0
2017-07-07 12:50:00,38.67,38.71,38.67,38.69,4633.0,35.9922,36.0294,35.9922,36.0108,4633.0
2017-07-07 12:55:00,38.68,38.69,38.67,38.67,17694.0,36.0015,36.0108,35.9922,35.9922,17694.0
2017-07-07 13:00:00,38.66,38.68,38.66,38.67,3718.0,35.9829,36.0015,35.9829,35.9922,3718.0
2017-07-07 13:05:00,38.68,38.69,38.67,38.68,9520.0,36.0015,36.0108,35.9922,36.0015,9520.0
2017-07-07 13:10:00,38.69,38.69,38.68,38.68,1891.0,36.0108,36.0108,36.0015,36.0015,1891.0
2017-07-07 13:15:00,38.69,38.7,38.68,38.68,17487.0,36.0108,36.0201,36.0015,36.0015,17487.0
2017-07-07 13:20:00,38.68,38.69,38.67,38.69,7280.0,36.0015,36.0108,35.9922,36.0108,7280.0
2017-07-07 13:25:00,38.69,38.7,38.67,38.69,4508.0,36.0108,36.0201,35.9922,36.0108,4508.0
2017-07-07 13:30:00,38.69,38.7,38.68,38.7,2448.0,36.0108,36.0201,36.0015,36.0201,2448.0
2017-07-07 13:35:00,38.7,38.71,38.69,38.71,14525.0,36.0201,36.0294,36.0108,36.0294,14525.0
2017-07-07 13:40:00,38.71,38.71,38.7,38.7,22794.0,36.0294,36.0294,36.0201,36.0201,22794.0
2017-07-07 13:45:00,38.7,38.7,38.67,38.67,4590.0,36.0201,36.0201,35.9922,35.9922,4590.0
2017-07-07 13:50:00,38.67,38.68,38.66,38.67,1775.0,35.9922,36.0015,35.9829,35.9922,1775.0
2017-07-07 13:55:00,38.67,38.68,38.65,38.65,6891.0,35.9922,36.0015,35.9736,35.9736,6891.0
2017-07-07 14:00:00,38.64,38.64,38.61,38.62,6263.0,35.9643,35.9643,35.9363,35.9456,6263.0
2017-07-07 14:05:00,38.62,38.63,38.61,38.63,9768.0,35.9456,35.955,35.9363,35.955,9768.0
2017-07-07 14:10:00,38.63,38.65,38.63,38.65,2141.0,35.955,35.9736,35.955,35.9736,2141.0
2017-07-07 14:15:00,38.65,38.65,38.6,38.6,3810.0,35.9736,35.9736,35.927,35.927,3810.0
2017-07-07 14:20:00,38.6,38.6,38.57,38.58,3219.0,35.927,35.927,35.8991,35.9084,3219.0
2017-07-07 14:25:00,38.58,38.6,38.57,38.6,4848.0,35.9084,35.927,35.8991,35.927,4848.0
2017-07-07 14:30:00,38.59,38.6,38.57,38.57,3002.0,35.9177,35.927,35.8991,35.8991,3002.0
2017-07-07 14:35:00,38.57,38.58,38.57,38.58,1890.0,35.8991,35.9084,35.8991,35.9084,1890.0
2017-07-07 14:40:00,38.58,38.61,38.57,38.61,6100.0,35.9084,35.9363,35.8991,35.9363,6100.0
2017-07-07 14:45:00,38.61,38.62,38.59,38.6,7499.0,35.9363,35.9456,35.9177,35.927,7499.0
2017-07-07 14:50:00,38.61,38.63,38.6,38.62,2600.0,35.9363,35.955,35.927,35.9456,2600.0
2017-07-07 14:55:00,38.62,38.62,38.58,38.59,5976.0,35.9456,35.9456,35.9084,35.9177,5976.0
2017-07-07 15:00:00,38.59,38.61,38.57,38.58,10054.0,35.9177,35.9363,35.8991,35.9084,10054.0
2017-07-07 15:05:00,38.58,38.62,38.58,38.62,5471.0,35.9084,35.9456,35.9084,35.9456,5471.0
2017-07-07 15:10:00,38.62,38.62,38.59,38.6,18933.0,35.9456,35.9456,35.9177,35.927,18933.0
2017-07-07 15:15:00,38.6,38.65,38.6,38.65,8075.0,35.927,35.9736,35.927,35.9736,8075.0
2017-07-07 15:20:00,38.65,38.65,38.63,38.64,13638.0,35.9736,35.9736,35.955,35.9643,13638.0
2017-07-07 15:25:00,38.64,38.66,38.63,38.66,31543.0,35.9643,35.9829,35.955,35.9829,31543.0
2017-07-07 15:30:00,38.66,38.66,38.64,38.65,22300.0,35.9829,35.9829,35.9643,35.9736,22300.0
2017-07-07 15:35:00,38.66,38.66,38.64,38.65,18782.0,35.9829,35.9829,35.9643,35.9736,18782.0
2017-07-07 15:40:00,38.65,38.67,38.64,38.66,26587.0,35.9736,35.9922,35.9643,35.9829,26587.0
2017-07-07 15:45:00,38.65,38.67,38.63,38.65,100062.0,35.9736,35.9922,35.955,35.9736,100062.0
2017-07-07 15:50:00,38.65,38.65,38.64,38.64,62112.0,35.9736,35.9736,35.9643,35.9643,62112.0
2017-07-07 15:55:00,38.64,38.66,38.61,38.62,160943.0,35.9643,35.9829,35.9363,35.9456,160943.0
2017-07-10 09:30:00,38.7,38.7,38.55,38.58,146337.0,36.0201,36.0201,35.8805,35.9084,146337.0
2017-07-10 09:35:00,38.59,38.61,38.53,38.59,10111.0,35.9177,35.9363,35.8619,35.9177,10111.0
2017-07-10 09:40:00,38.57,38.64,38.55,38.63,13030.0,35.8991,35.9643,35.8805,35.955,13030.0
2017-07-10 09:45:00,38.59,38.59,38.55,38.59,2500.0,35.9177,35.9177,35.8805,35.9177,2500.0
2017-07-10 09:50:00,38.59,38.61,38.53,38.55,12841.0,35.9177,35.9363,35.8619,35.8805,12841.0
2017-07-10 09:55:00,38.55,38.56,38.53,38.55,5400.0,35.8805,35.8898,35.8619,35.8805,5400.0
2017-07-10 10:00:00,38.55,38.58,38.54,38.58,9100.0,35.8805,35.9084,35.8712,35.9084,9100.0
2017-07-10 10:05:00,38.58,38.63,38.58,38.59,13219.0,35.9084,35.955,35.9084,35.9177,13219.0
2017-07-10 10:10:00,38.6,38.64,38.6,38.61,21997.0,35.927,35.9643,35.927,35.9363,21997.0
2017-07-10 10:15:00,38.59,38.62,38.59,38.6,8312.0,35.9177,35.9456,35.9177,35.927,8312.0
2017-07-10 10:20:00,38.61,38.62,38.6,38.62,10629.0,35.9363,35.9456,35.927,35.9456,10629.0
2017-07-10 10:25:00,38.62,38.62,38.6,38.62,2905.0,35.9456,35.9456,35.927,35.9456,2905.0
2017-07-10 10:30:00,38.63,38.66,38.62,38.62,9532.0,35.955,35.9829,35.9456,35.9456,9532.0
2017-07-10 10:35:00,38.63,38.64,38.61,38.63,8994.0,35.955,35.9643,35.9363,35.955,8994.0
2017-07-10 10:40:00,38.64,38.66,38.63,38.64,6350.0,35.9643,35.9829,35.955,35.9643,6350.0
2017-07-10 10:45:00,38.65,38.65,38.63,38.65,12363.0,35.9736,35.9736,35.955,35.9736,12363.0
2017-07-10 10:50:00,38.65,38.69,38.65,38.65,13591.0,35.9736,36.0108,35.9736,35.9736,13591.0
2017-07-10 10:55:00,38.65,38.69,38.64,38.68,7120.0,35.9736,36.0108,35.9643,36.0015,7120.0
2017-07-10 11:00:00,38.69,38.7,38.69,38.7,5666.0,36.0108,36.0201,36.0108,36.0201,5666.0
2017-07-10 11:05:00,38.7,38.74,38.7,38.73,7386.0,36.0201,36.0573,36.0201,36.048,7386.0
2017-07-10 11:10:00,38.73,38.74,38.71,38.71,7034.0,36.048,36.0573,36.0294,36.0294,7034.0
2017-07-10 11:15:00,38.72,38.74,38.71,38.71,20389.0,36.0387,36.0573,36.0294,36.0294,20389.0
2017-07-10 11:20:00,38.71,38.72,38.7,38.71,2415.0,36.0294,36.0387,36.0201,36.0294,2415.0
2017-07-10 11:25:00,38.72,38.72,38.7,38.71,11500.0,36.0387,36.0387,36.0201,36.0294,11500.0
2017-07-10 11:30:00,38.7,38.71,38.69,38.71,12490.0,36.0201,36.0294,36.0108,36.0294,12490.0
2017-07-10 11:35:00,38.72,38.73,38.71,38.71,4346.0,36.0387,36.048,36.0294,36.0294,4346.0
2017-07-10 11:40:00,38.71,38.71,38.7,38.7,1000.0,36.0294,36.0294,36.0201,36.0201,1000.0
2017-07-10 11:45:00,38.69,38.7,38.69,38.7,3700.0,36.0108,36.0201,36.0108,36.0201,3700.0
2017-07-10 11:50:00,38.7,38.7,38.69,38.69,5500.0,36.0201,36.0201,36.0108,36.0108,5500.0
2017-07-10 11:55:00,38.7,38.73,38.7,38.73,3400.0,36.0201,36.048,36.0201,36.048,3400.0
2017-07-10 12:00:00,38.74,38.74,38.72,38.73,4200.0,36.0573,36.0573,36.0387,36.048,4200.0
2017-07-10 12:05:00,38.74,38.77,38.72,38.73,4900.0,36.0573,36.0853,36.0387,36.048,4900.0
2017-07-10 12:10:00,38.72,38.76,38.72,38.76,4290.0,36.0387,36.0759,36.0387,36.0759,4290.0
2017-07-10 12:15:00,38.76,38.76,38.73,38.74,21856.0,36.0759,36.0759,36.048,36.0573,21856.0
2017-07-10 12:20:00,38.74,38.75,38.72,38.74,5467.0,36.0573,36.0666,36.0387,36.0573,5467.0
2017-07-10 12:25:00,38.73,38.75,38.73,38.74,3733.0,36.048,36.0666,36.048,36.0573,3733.0
2017-07-10 12:30:00,38.74,38.74,38.72,38.74,15568.0,36.0573,36.0573,36.0387,36.0573,15568.0
2017-07-10 12:35:00,38.74,38.75,38.72,38.73,23399.0,36.0573,36.0666,36.0387,36.048,23399.0
2017-07-10 12:40:00,38.72,38.74,38.72,38.73,3671.0,36.0387,36.0573,36.0387,36.048,3671.0
2017-07-10 12:45:00,38.72,38.73,38.72,38.73,3900.0,36.0387,36.048,36.0387,36.048,3900.0
2017-07-10 12:50:00,38.73,38.75,38.73,38.74,3780.0,36.048,36.0666,36.048,36.0573,3780.0
2017-07-10 12:55:00,38.74,38.76,38.73,38.76,4227.0,36.0573,36.0759,36.048,36.0759,4227.0
2017-07-10 13:00:00,38.75,38.77,38.75,38.77,6429.0,36.0666,36.0853,36.0666,36.0853,6429.0
2017-07-10 13:05:00,38.77,38.77,38.76,38.77,3411.0,36.0853,36.0853,36.0759,36.0853,3411.0
2017-07-10 13:10:00,38.77,38.77,38.75,38.75,3827.0,36.0853,36.0853,36.0666,36.0666,3827.0
2017-07-10 13:15:00,38.74,38.75,38.74,38.74,900.0,36.0573,36.0666,36.0573,36.0573,900.0
2017-07-10 13:20:00,38.74,38.75,38.74,38.75,1500.0,36.0573,36.0666,36.0573,36.0666,1500.0
2017-07-10 13:25:00,38.75,38.78,38.75,38.78,5016.0,36.0666,36.0946,36.0666,36.0946,5016.0
2017-07-10 13:30:00,38.77,38.78,38.77,38.78,6582.0,36.0853,36.0946,36.0853,36.0946,6582.0
2017-07-10 13:35:00,38.79,38.8,38.78,38.8,4286.0,36.1039,36.1132,36.0946,36.1132,4286.0
2017-07-10 13:40:00,38.8,38.81,38.79,38.8,5736.0,36.1132,36.1225,36.1039,36.1132,5736.0
2017-07-10 13:45:00,38.8,38.81,38.8,38.8,4100.0,36.1132,36.1225,36.1132,36.1132,4100.0
2017-07-10 13:50:00,38.8,38.84,38.8,38.83,44393.0,36.1132,36.1504,36.1132,36.1411,44393.0
2017-07-10 13:55:00,38.83,38.83,38.81,38.83,18089.0,36.1411,36.1411,36.1225,36.1411,18089.0
2017-07-10 14:00:00,38.83,38.84,38.82,38.84,4104.0,36.1411,36.1504,36.1318,36.1504,4104.0
2017-07-10 14:05:00,38.84,38.84,38.81,38.82,4705.0,36.1504,36.1504,36.1225,36.1318,4705.0
2017-07-10 14:10:00,38.82,38.84,38.82,38.84,6462.0,36.1318,36.1504,36.1318,36.1504,6462.0
2017-07-10 14:15:00,38.83,38.84,38.82,38.83,13805.0,36.1411,36.1504,36.1318,36.1411,13805.0
2017-07-10 14:20:00,38.83,38.84,38.82,38.82,1450.0,36.1411,36.1504,36.1318,36.1318,1450.0
2017-07-10 14:25:00,38.82,38.83,38.8,38.8,23282.0,36.1318,36.1411,36.1132,36.1132,23282.0
2017-07-10 14:30:00,38.8,38.8,38.78,38.78,6900.0,36.1132,36.1132,36.0946,36.0946,6900.0
2017-07-10 14:35:00,38.77,38.77,38.77,38.77,3800.0,36.0853,36.0853,36.0853,36.0853,3800.0
2017-07-10 14:40:00,38.77,38.77,38.74,38.75,4766.0,36.0853,36.0853,36.0573,36.0666,4766.0
2017-07-10 14:45:00,38.75,38.76,38.73,38.73,3110.0,36.0666,36.0759,36.048,36.048,3110.0
2017-07-10 14:50:00,38.72,38.73,38.72,38.72,2268.0,36.0387,36.048,36.0387,36.0387,2268.0
2017-07-10 14:55:00,38.72,38.75,38.72,38.75,2215.0,36.0387,36.0666,36.0387,36.0666,2215.0
2017-07-10 15:00:00,38.75,38.75,38.72,38.73,2800.0,36.0666,36.0666,36.0387,36.048,2800.0
2017-07-10 15:05:00,38.72,38.72,38.7,38.71,6900.0,36.0387,36.0387,36.0201,36.0294,6900.0
2017-07-10 15:10:00,38.71,38.72,38.71,38.71,1980.0,36.0294,36.0387,36.0294,36.0294,1980.0
2017-07-10 15:15:00,38.71,38.72,38.68,38.69,9600.0,36.0294,36.0387,36.0015,36.0108,9600.0
2017-07-10 15:20:00,38.7,38.72,38.7,38.71,6463.0,36.0201,36.0387,36.0201,36.0294,6463.0
2017-07-10 15:25:00,38.71,38.71,38.7,38.71,5064.0,36.0294,36.0294,36.0201,36.0294,5064.0
2017-07-10 15:30:00,38.72,38.73,38.71,38.73,5333.0,36.0387,36.048,36.0294,36.048,5333.0
2017-07-10 15:35:00,38.73,38.75,38.72,38.75,13191.0,36.048,36.0666,36.0387,36.0666,13191.0
2017-07-10 15:40:00,38.75,38.77,38.74,38.76,7044.0,36.0666,36.0853,36.0573,36.0759,7044.0
2017-07-10 15:45:00,38.75,38.75,38.72,38.73,21550.0,36.0666,36.0666,36.0387,36.048,21550.0
2017-07-10 15:50:00,38.73,38.75,38.73,38.73,15050.0,36.048,36.0666,36.048,36.048,15050.0
2017-07-10 15:55:00,38.73,38.74,38.72,38.74,41785.0,36.048,36.0573,36.0387,36.0573,41785.0
2017-07-11 09:30:00,38.61,38.63,38.42,38.47,21218.0,35.9363,35.955,35.7595,35.806,21218.0
2017-07-11 09:35:00,38.48,38.49,38.4,38.4,65846.0,35.8153,35.8246,35.7409,35.7409,65846.0
2017-07-11 09:40:00,38.4,38.47,38.4,38.46,91449.0,35.7409,35.806,35.7409,35.7967,91449.0
2017-07-11 09:45:00,38.47,38.52,38.47,38.5,44297.0,35.806,35.8526,35.806,35.834,44297.0
2017-07-11 09:50:00,38.5,38.56,38.5,38.56,34154.0,35.834,35.8898,35.834,35.8898,34154.0
2017-07-11 09:55:00,38.56,38.58,38.53,38.54,79601.0,35.8898,35.9084,35.8619,35.8712,79601.0
2017-07-11 10:00:00,38.55,38.57,38.54,38.55,7324.0,35.8805,35.8991,35.8712,35.8805,7324.0
2017-07-11 10:05:00,38.54,38.55,38.52,38.53,5750.0,35.8712,35.8805,35.8526,35.8619,5750.0
2017-07-11 10:10:00,38.52,38.56,38.52,38.54,19100.0,35.8526,35.8898,35.8526,35.8712,19100.0
2017-07-11 10:15:00,38.54,38.57,38.53,38.54,27275.0,35.8712,35.8991,35.8619,35.8712,27275.0
2017-07-11 10:20:00,38.54,38.55,38.52,38.52,11356.0,35.8712,35.8805,35.8526,35.8526,11356.0
2017-07-11 10:25:00,38.52,38.56,38.52,38.56,11443.0,35.8526,35.8898,35.8526,35.8898,11443.0
2017-07-11 10:30:00,38.56,38.57,38.52,38.55,32715.0,35.8898,35.8991,35.8526,35.8805,32715.0
2017-07-11 10:35:00,38.55,38.56,38.51,38.52,13708.0,35.8805,35.8898,35.8433,35.8526,13708.0
2017-07-11 10:40:00,38.53,38.54,38.5,38.51,5294.0,35.8619,35.8712,35.834,35.8433,5294.0
2017-07-11 10:45:00,38.52,38.53,38.49,38.5,8282.0,35.8526,35.8619,35.8246,35.834,8282.0
2017-07-11 10:50:00,38.51,38.52,38.49,38.49,4200.0,35.8433,35.8526,35.8246,35.8246,4200.0
2017-07-11 10:55:00,38.5,38.51,38.49,38.51,7200.0,35.834,35.8433,35.8246,35.8433,7200.0
2017-07-11 11:00:00,38.52,38.52,38.49,38.49,6715.0,35.8526,35.8526,35.8246,35.8246,6715.0
2017-07-11 11:05:00,38.48,38.49,38.48,38.49,915.0,35.8153,35.8246,35.8153,35.8246,915.0
2017-07-11 11:10:00,38.48,38.48,38.44,38.47,5500.0,35.8153,35.8153,35.7781,35.806,5500.0
2017-07-11 11:15:00,38.46,38.46,38.43,38.44,6170.0,35.7967,35.7967,35.7688,35.7781,6170.0
2017-07-11 11:20:00,38.43,38.43,38.35,38.35,39871.0,35.7688,35.7688,35.6943,35.6943,39871.0
2017-07-11 11:25:00,38.32,38.32,38.22,38.28,28691.0,35.6664,35.6664,35.5733,35.6292,28691.0
2017-07-11 11:30:00,38.28,38.37,38.28,38.36,104441.0,35.6292,35.713,35.6292,35.7036,104441.0
2017-07-11 11:35:00,38.37,38.41,38.35,38.41,114927.0,35.713,35.7502,35.6943,35.7502,114927.0
2017-07-11 11:40:00,38.41,38.43,38.38,38.43,11821.0,35.7502,35.7688,35.7223,35.7688,11821.0
2017-07-11 11:45:00,38.42,38.43,38.42,38.42,5500.0,35.7595,35.7688,35.7595,35.7595,5500.0
2017-07-11 11:50:00,38.43,38.45,38.41,38.45,2000.0,35.7688,35.7874,35.7502,35.7874,2000.0
2017-07-11 11:55:00,38.44,38.44,38.41,38.42,2860.0,35.7781,35.7781,35.7502,35.7595,2860.0
2017-07-11 12:00:00,38.41,38.44,38.41,38.42,39788.0,35.7502,35.7781,35.7502,35.7595,39788.0
2017-07-11 12:05:00,38.42,38.42,38.41,38.41,1800.0,35.7595,35.7595,35.7502,35.7502,1800.0
2017-07-11 12:10:00,38.41,38.41,38.4,38.4,3200.0,35.7502,35.7502,35.7409,35.7409,3200.0
2017-07-11 12:15:00,38.41,38.41,38.39,38.39,4600.0,35.7502,35.7502,35.7316,35.7316,4600.0
2017-07-11 12:20:00,38.39,38.4,38.39,38.4,2759.0,35.7316,35.7409,35.7316,35.7409,2759.0
2017-07-11 12:25:00,38.39,38.41,38.38,38.41,3085.0,35.7316,35.7502,35.7223,35.7502,3085.0
2017-07-11 12:30:00,38.41,38.41,38.4,38.41,1755.0,35.7502,35.7502,35.7409,35.7502,1755.0
2017-07-11 12:35:00,38.41,38.43,38.41,38.41,2524.0,35.7502,35.7688,35.7502,35.7502,2524.0
2017-07-11 12:40:00,38.39,38.41,38.38,38.41,3699.0,35.7316,35.7502,35.7223,35.7502,3699.0
2017-07-11 12:45:00,38.42,38.44,38.42,38.44,4906.0,35.7595,35.7781,35.7595,35.7781,4906.0
2017-07-11 12:50:00,38.44,38.46,38.44,38.45,4770.0,35.7781,35.7967,35.7781,35.7874,4770.0
2017-07-11 12:55:00,38.46,38.46,38.43,38.43,15403.0,35.7967,35.7967,35.7688,35.7688,15403.0
2017-07-11 13:00:00,38.43,38.44,38.42,38.42,10900.0,35.7688,35.7781,35.7595,35.7595,10900.0
2017-07-11 13:05:00,38.43,38.43,38.42,38.43,31600.0,35.7688,35.7688,35.7595,35.7688,31600.0
2017-07-11 13:10:00,38.43,38.43,38.42,38.42,4299.0,35.7688,35.7688,35.7595,35.7595,4299.0
2017-07-11 13:15:00,38.42,38.43,38.41,38.43,6473.0,35.7595,35.7688,35.7502,35.7688,6473.0
2017-07-11 13:20:00,38.43,38.44,38.42,38.42,17778.0,35.7688,35.7781,35.7595,35.7595,17778.0
2017-07-11 13:25:00,38.42,38.43,38.42,38.42,7950.0,35.7595,35.7688,35.7595,35.7595,7950.0
2017-07-11 13:30:00,38.42,38.42,38.39,38.4,28753.0,35.7595,35.7595,35.7316,35.7409,28753.0
2017-07-11 13:35:00,38.4,38.42,38.39,38.42,6009.0,35.7409,35.7595,35.7316,35.7595,6009.0
2017-07-11 13:40:00,38.42,38.46,38.41,38.46,7733.0,35.7595,35.7967,35.7502,35.7967,7733.0
2017-07-11 13:45:00,38.46,38.46,38.45,38.46,5540.0,35.7967,35.7967,35.7874,35.7967,5540.0
2017-07-11 13:50:00,38.46,38.47,38.45,38.47,7711.0,35.7967,35.806,35.7874,35.806,7711.0
2017-07-11 13:55:00,38.48,38.49,38.46,38.46,15755.0,35.8153,35.8246,35.7967,35.7967,15755.0
2017-07-11 14:00:00,38.47,38.49,38.47,38.49,3980.0,35.806,35.8246,35.806,35.8246,3980.0
2017-07-11 14:05:00,38.48,38.48,38.46,38.48,6210.0,35.8153,35.8153,35.7967,35.8153,6210.0
2017-07-11 14:10:00,38.48,38.49,38.47,38.49,4200.0,35.8153,35.8246,35.806,35.8246,4200.0
2017-07-11 14:15:00,38.48,38.49,38.47,38.47,5600.0,35.8153,35.8246,35.806,35.806,5600.0
2017-07-11 14:20:00,38.47,38.48,38.46,38.47,2600.0,35.806,35.8153,35.7967,35.806,2600.0
2017-07-11 14:25:00,38.47,38.48,38.46,38.48,11675.0,35.806,35.8153,35.7967,35.8153,11675.0
2017-07-11 14:30:00,38.48,38.49,38.47,38.48,7175.0,35.8153,35.8246,35.806,35.8153,7175.0
2017-07-11 14:35:00,38.48,38.48,38.46,38.46,10730.0,35.8153,35.8153,35.7967,35.7967,10730.0
2017-07-11 14:40:00,38.45,38.47,38.44,38.46,5078.0,35.7874,35.806,35.7781,35.7967,5078.0
2017-07-11 14:45:00,38.46,38.47,38.46,38.47,2367.0,35.7967,35.806,35.7967,35.806,2367.0
2017-07-11 14:50:00,38.46,38.48,38.46,38.46,6002.0,35.7967,35.8153,35.7967,35.7967,6002.0
2017-07-11 14:55:00,38.47,38.47,38.46,38.47,1430.0,35.806,35.806,35.7967,35.806,1430.0
2017-07-11 15:00:00,38.46,38.48,38.46,38.47,2800.0,35.7967,35.8153,35.7967,35.806,2800.0
2017-07-11 15:05:00,38.47,38.49,38.47,38.48,1415.0,35.806,35.8246,35.806,35.8153,1415.0
2017-07-11 15:10:00,38.49,38.5,38.48,38.5,8986.0,35.8246,35.834,35.8153,35.834,8986.0
2017-07-11 15:15:00,38.49,38.49,38.48,38.48,4302.0,35.8246,35.8246,35.8153,35.8153,4302.0
2017-07-11 15:20:00,38.48,38.5,38.48,38.49,8495.0,35.8153,35.834,35.8153,35.8246,8495.0
2017-07-11 15:25:00,38.5,38.51,38.49,38.5,4276.0,35.834,35.8433,35.8246,35.834,4276.0
2017-07-11 15:30:00,38.5,38.54,38.49,38.53,15384.0,35.834,35.8712,35.8246,35.8619,15384.0
2017-07-11 15:35:00,38.53,38.54,38.51,38.52,15680.0,35.8619,35.8712,35.8433,35.8526,15680.0
2017-07-11 15:40:00,38.52,38.52,38.49,38.51,10503.0,35.8526,35.8526,35.8246,35.8433,10503.0
2017-07-11 15:45:00,38.5,38.5,38.46,38.47,17989.0,35.834,35.834,35.7967,35.806,17989.0
2017-07-11 15:50:00,38.46,38.49,38.46,38.48,20372.0,35.7967,35.8246,35.7967,35.8153,20372.0
2017-07-11 15:55:00,38.48,38.49,38.47,38.48,50044.0,35.8153,35.8246,35.806,35.8153,50044.0
2017-07-12 09:30:00,38.68,38.81,38.68,38.81,16759.0,36.0015,36.1225,36.0015,36.1225,16759.0
2017-07-12 09:35:00,38.81,38.93,38.81,38.91,28602.0,36.1225,36.2342,36.1225,36.2156,28602.0
2017-07-12 09:40:00,38.91,38.95,38.89,38.89,19250.0,36.2156,36.2528,36.1969,36.1969,19250.0
2017-07-12 09:45:00,38.87,38.89,38.82,38.89,14517.0,36.1783,36.1969,36.1318,36.1969,14517.0
2017-07-12 09:50:00,38.9,38.91,38.82,38.83,9140.0,36.2063,36.2156,36.1318,36.1411,9140.0
2017-07-12 09:55:00,38.84,38.85,38.79,38.81,4462.0,36.1504,36.1597,36.1039,36.1225,4462.0
2017-07-12 10:00:00,38.8,38.83,38.78,38.78,8649.0,36.1132,36.1411,36.0946,36.0946,8649.0
2017-07-12 10:05:00,38.78,38.82,38.77,38.79,9924.0,36.0946,36.1318,36.0853,36.1039,9924.0
2017-07-12 10:10:00,38.78,38.79,38.77,38.77,1831.0,36.0946,36.1039,36.0853,36.0853,1831.0
2017-07-12 10:15:00,38.78,38.79,38.76,38.77,9225.0,36.0946,36.1039,36.0759,36.0853,9225.0
2017-07-12 10:20:00,38.78,38.81,38.77,38.77,2625.0,36.0946,36.1225,36.0853,36.0853,2625.0
2017-07-12 10:25:00,38.77,38.78,38.76,38.76,3031.0,36.0853,36.0946,36.0759,36.0759,3031.0
2017-07-12 10:30:00,38.75,38.77,38.74,38.75,19830.0,36.0666,36.0853,36.0573,36.0666,19830.0
2017-07-12 10:35:00,38.73,38.74,38.72,38.74,24792.0,36.048,36.0573,36.0387,36.0573,24792.0
2017-07-12 10:40:00,38.74,38.74,38.68,38.69,41328.0,36.0573,36.0573,36.0015,36.0108,41328.0
2017-07-12 10:45:00,38.69,38.72,38.69,38.71,3700.0,36.0108,36.0387,36.0108,36.0294,3700.0
2017-07-12 10:50:00,38.72,38.73,38.71,38.72,6734.0,36.0387,36.048,36.0294,36.0387,6734.0
2017-07-12 10:55:00,38.73,38.74,38.72,38.74,13000.0,36.048,36.0573,36.0387,36.0573,13000.0
2017-07-12 11:00:00,38.74,38.74,38.71,38.72,37072.0,36.0573,36.0573,36.0294,36.0387,37072.0
2017-07-12 11:05:00,38.71,38.71,38.67,38.68,158551.0,36.0294,36.0294,35.9922,36.0015,158551.0
2017-07-12 11:10:00,38.68,38.71,38.67,38.71,9555.0,36.0015,36.0294,35.9922,36.0294,9555.0
2017-07-12 11:15:00,38.71,38.72,38.7,38.72,14037.0,36.0294,36.0387,36.0201,36.0387,14037.0
2017-07-12 11:20:00,38.73,38.73,38.69,38.7,7346.0,36.048,36.048,36.0108,36.0201,7346.0
2017-07-12 11:25:00,38.7,38.72,38.69,38.71,2100.0,36.0201,36.0387,36.0108,36.0294,2100.0
2017-07-12 11:30:00,38.69,38.71,38.68,38.68,2400.0,36.0108,36.0294,36.0015,36.0015,2400.0
2017-07-12 11:35:00,38.66,38.67,38.64,38.66,2050.0,35.9829,35.9922,35.9643,35.9829,2050.0
2017-07-12 11:40:00,38.66,38.66,38.63,38.63,3322.0,35.9829,35.9829,35.955,35.955,3322.0
2017-07-12 11:45:00,38.64,38.65,38.64,38.65,2400.0,35.9643,35.9736,35.9643,35.9736,2400.0
2017-07-12 11:50:00,38.64,38.64,38.62,38.63,3088.0,35.9643,35.9643,35.9456,35.955,3088.0
2017-07-12 11:55:00,38.63,38.63,38.61,38.61,1200.0,35.955,35.955,35.9363,35.9363,1200.0
2017-07-12 12:00:00,38.62,38.63,38.6,38.63,4019.0,35.9456,35.955,35.927,35.955,4019.0
2017-07-12 12:05:00,38.64,38.66,38.64,38.66,3600.0,35.9643,35.9829,35.9643,35.9829,3600.0
2017-07-12 12:10:00,38.66,38.66,38.6,38.6,16767.0,35.9829,35.9829,35.927,35.927,16767.0
2017-07-12 12:15:00,38.59,38.61,38.58,38.6,16264.0,35.9177,35.9363,35.9084,35.927,16264.0
2017-07-12 12:20:00,38.6,38.6,38.58,38.58,2125.0,35.927,35.927,35.9084,35.9084,2125.0
2017-07-12 12:25:00,38.58,38.6,38.58,38.6,3665.0,35.9084,35.927,35.9084,35.927,3665.0
2017-07-12 12:30:00,38.6,38.6,38.58,38.58,2600.0,35.927,35.927,35.9084,35.9084,2600.0
2017-07-12 12:35:00,38.58,38.58,38.57,38.57,2251.0,35.9084,35.9084,35.8991,35.8991,2251.0
2017-07-12 12:40:00,38.58,38.58,38.55,38.56,6260.0,35.9084,35.9084,35.8805,35.8898,6260.0
2017-07-12 12:45:00,38.55,38.56,38.5,38.51,60730.0,35.8805,35.8898,35.834,35.8433,60730.0
2017-07-12 12:50:00,38.51,38.52,38.51,38.51,8925.0,35.8433,35.8526,35.8433,35.8433,8925.0
2017-07-12 12:55:00,38.51,38.56,38.51,38.56,2500.0,35.8433,35.8898,35.8433,35.8898,2500.0
2017-07-12 13:00:00,38.56,38.56,38.54,38.55,4500.0,35.8898,35.8898,35.8712,35.8805,4500.0
2017-07-12 13:05:00,38.52,38.53,38.5,38.51,24931.0,35.8526,35.8619,35.834,35.8433,24931.0
2017-07-12 13:10:00,38.51,38.52,38.48,38.5,19181.0,35.8433,35.8526,35.8153,35.834,19181.0
2017-07-12 13:15:00,38.5,38.51,38.49,38.51,1730.0,35.834,35.8433,35.8246,35.8433,1730.0
2017-07-12 13:20:00,38.51,38.51,38.48,38.48,4344.0,35.8433,35.8433,35.8153,35.8153,4344.0
2017-07-12 13:25:00,38.49,38.5,38.49,38.5,1399.0,35.8246,35.834,35.8246,35.834,1399.0
2017-07-12 13:30:00,38.5,38.52,38.5,38.52,800.0,35.834,35.8526,35.834,35.8526,800.0
2017-07-12 13:35:00,38.51,38.53,38.5,38.52,12075.0,35.8433,35.8619,35.834,35.8526,12075.0
2017-07-12 13:40:00,38.52,38.52,38.5,38.51,1585.0,35.8526,35.8526,35.834,35.8433,1585.0
2017-07-12 13:45:00,38.52,38.52,38.52,38.52,1132.0,35.8526,35.8526,35.8526,35.8526,1132.0
2017-07-12 13:50:00,38.53,38.55,38.53,38.55,4493.0,35.8619,35.8805,35.8619,35.8805,4493.0
2017-07-12 13:55:00,38.55,38.56,38.54,38.56,1534.0,35.8805,35.8898,35.8712,35.8898,1534.0
2017-07-12 14:00:00,38.56,38.56,38.54,38.54,2081.0,35.8898,35.8898,35.8712,35.8712,2081.0
2017-07-12 14:05:00,38.54,38.57,38.54,38.57,9020.0,35.8712,35.8991,35.8712,35.8991,9020.0
2017-07-12 14:10:00,38.56,38.57,38.54,38.55,2392.0,35.8898,35.8991,35.8712,35.8805,2392.0
2017-07-12 14:15:00,38.56,38.61,38.56,38.59,3007.0,35.8898,35.9363,35.8898,35.9177,3007.0
2017-07-12 14:20:00,38.58,38.6,38.57,38.6,2250.0,35.9084,35.927,35.8991,35.927,2250.0
2017-07-12 14:25:00,38.6,38.61,38.59,38.61,2255.0,35.927,35.9363,35.9177,35.9363,2255.0
2017-07-12 14:30:00,38.6,38.61,38.59,38.59,2515.0,35.927,35.9363,35.9177,35.9177,2515.0
2017-07-12 14:35:00,38.6,38.6,38.59,38.59,2224.0,35.927,35.927,35.9177,35.9177,2224.0
2017-07-12 14:40:00,38.6,38.6,38.59,38.59,6943.0,35.927,35.927,35.9177,35.9177,6943.0
2017-07-12 14:45:00,38.59,38.59,38.57,38.59,14560.0,35.9177,35.9177,35.8991,35.9177,14560.0
2017-07-12 14:50:00,38.6,38.6,38.59,38.6,2509.0,35.927,35.927,35.9177,35.927,2509.0
2017-07-12 14:55:00,38.6,38.6,38.57,38.57,2737.0,35.927,35.927,35.8991,35.8991,2737.0
2017-07-12 15:00:00,38.57,38.59,38.57,38.59,2200.0,35.8991,35.9177,35.8991,35.9177,2200.0
2017-07-12 15:05:00,38.59,38.6,38.58,38.58,5089.0,35.9177,35.927,35.9084,35.9084,5089.0
2017-07-12 15:10:00,38.58,38.59,38.57,38.59,9484.0,35.9084,35.9177,35.8991,35.9177,9484.0
2017-07-12 15:15:00,38.59,38.59,38.56,38.57,7097.0,35.9177,35.9177,35.8898,35.8991,7097.0
2017-07-12 15:20:00,38.57,38.59,38.57,38.59,13201.0,35.8991,35.9177,35.8991,35.9177,13201.0
2017-07-12 15:25:00,38.59,38.6,38.58,38.59,15342.0,35.9177,35.927,35.9084,35.9177,15342.0
2017-07-12 15:30:00,38.6,38.61,38.58,38.6,8876.0,35.927,35.9363,35.9084,35.927,8876.0
2017-07-12 15:35:00,38.62,38.63,38.62,38.63,2635.0,35.9456,35.955,35.9456,35.955,2635.0
2017-07-12 15:40:00,38.62,38.62,38.6,38.6,1190.0,35.9456,35.9456,35.927,35.927,1190.0
2017-07-12 15:45:00,38.61,38.64,38.61,38.63,17753.0,35.9363,35.9643,35.9363,35.955,17753.0
2017-07-12 15:50:00,38.63,38.63,38.6,38.63,41390.0,35.955,35.955,35.927,35.955,41390.0
2017-07-12 15:55:00,38.64,38.64,38.61,38.63,158327.0,35.9643,35.9643,35.9363,35.955,158327.0
2017-07-13 09:30:00,38.64,38.82,38.6,38.75,24674.0,35.9643,36.1318,35.927,36.0666,24674.0
2017-07-13 09:35:00,38.75,38.86,38.72,38.83,36801.0,36.0666,36.169,36.0387,36.1411,36801.0
2017-07-13 09:40:00,38.84,38.89,38.81,38.85,12088.0,36.1504,36.1969,36.1225,36.1597,12088.0
2017-07-13 09:45:00,38.86,38.86,38.78,38.79,7648.0,36.169,36.169,36.0946,36.1039,7648.0
2017-07-13 09:50:00,38.78,38.81,38.76,38.81,3116.0,36.0946,36.1225,36.0759,36.1225,3116.0
2017-07-13 09:55:00,38.81,38.85,38.81,38.85,7445.0,36.1225,36.1597,36.1225,36.1597,7445.0
2017-07-13 10:00:00,38.85,38.88,38.83,38.86,8548.0,36.1597,36.1876,36.1411,36.169,8548.0
2017-07-13 10:05:00,38.85,38.86,38.84,38.85,14471.0,36.1597,36.169,36.1504,36.1597,14471.0
2017-07-13 10:10:00,38.86,38.86,38.8,38.8,8396.0,36.169,36.169,36.1132,36.1132,8396.0
2017-07-13 10:15:00,38.8,38.81,38.78,38.8,4700.0,36.1132,36.1225,36.0946,36.1132,4700.0
2017-07-13 10:20:00,38.79,38.79,38.76,38.76,2400.0,36.1039,36.1039,36.0759,36.0759,2400.0
2017-07-13 10:25:00,38.76,38.77,38.7,38.7,5100.0,36.0759,36.0853,36.0201,36.0201,5100.0
2017-07-13 10:30:00,38.69,38.69,38.65,38.67,15223.0,36.0108,36.0108,35.9736,35.9922,15223.0
2017-07-13 10:35:00,38.68,38.68,38.63,38.66,3800.0,36.0015,36.0015,35.955,35.9829,3800.0
2017-07-13 10:40:00,38.66,38.71,38.66,38.71,4720.0,35.9829,36.0294,35.9829,36.0294,4720.0
2017-07-13 10:45:00,38.71,38.75,38.71,38.72,6310.0,36.0294,36.0666,36.0294,36.0387,6310.0
2017-07-13 10:50:00,38.73,38.76,38.73,38.75,1800.0,36.048,36.0759,36.048,36.0666,1800.0
2017-07-13 10:55:00,38.77,38.78,38.73,38.73,6128.0,36.0853,36.0946,36.048,36.048,6128.0
2017-07-13 11:00:00,38.73,38.77,38.72,38.76,15148.0,36.048,36.0853,36.0387,36.0759,15148.0
2017-07-13 11:05:00,38.77,38.77,38.76,38.77,5300.0,36.0853,36.0853,36.0759,36.0853,5300.0
2017-07-13 11:10:00,38.77,38.78,38.76,38.76,2700.0,36.0853,36.0946,36.0759,36.0759,2700.0
2017-07-13 11:15:00,38.76,38.76,38.74,38.75,3634.0,36.0759,36.0759,36.0573,36.0666,3634.0
2017-07-13 11:20:00,38.75,38.76,38.73,38.74,8700.0,36.0666,36.0759,36.048,36.0573,8700.0
2017-07-13 11:25:00,38.74,38.75,38.72,38.73,3315.0,36.0573,36.0666,36.0387,36.048,3315.0
2017-07-13 11:30:00,38.73,38.73,38.71,38.73,5300.0,36.048,36.048,36.0294,36.048,5300.0
2017-07-13 11:35:00,38.74,38.75,38.71,38.73,4900.0,36.0573,36.0666,36.0294,36.048,4900.0
2017-07-13 11:40:00,38.72,38.73,38.71,38.72,4690.0,36.0387,36.048,36.0294,36.0387,4690.0
2017-07-13 11:45:00,38.73,38.73,38.72,38.73,5100.0,36.048,36.048,36.0387,36.048,5100.0
2017-07-13 11:50:00,38.75,38.77,38.74,38.76,2400.0,36.0666,36.0853,36.0573,36.0759,2400.0
2017-07-13 11:55:00,38.76,38.77,38.75,38.76,2900.0,36.0759,36.0853,36.0666,36.0759,2900.0
2017-07-13 12:00:00,38.76,38.77,38.75,38.77,13395.0,36.0759,36.0853,36.0666,36.0853,13395.0
2017-07-13 12:05:00,38.76,38.76,38.74,38.75,6995.0,36.0759,36.0759,36.0573,36.0666,6995.0
2017-07-13 12:10:00,38.76,38.77,38.76,38.76,2486.0,36.0759,36.0853,36.0759,36.0759,2486.0
2017-07-13 12:15:00,38.77,38.77,38.76,38.76,1606.0,36.0853,36.0853,36.0759,36.0759,1606.0
2017-07-13 12:20:00,38.75,38.75,38.74,38.75,2557.0,36.0666,36.0666,36.0573,36.0666,2557.0
2017-07-13 12:25:00,38.75,38.77,38.75,38.76,2500.0,36.0666,36.0853,36.0666,36.0759,2500.0
2017-07-13 12:30:00,38.76,38.76,38.75,38.75,7990.0,36.0759,36.0759,36.0666,36.0666,7990.0
2017-07-13 12:35:00,38.74,38.75,38.74,38.75,1906.0,36.0573,36.0666,36.0573,36.0666,1906.0
2017-07-13 12:40:00,38.75,38.76,38.74,38.74,2229.0,36.0666,36.0759,36.0573,36.0573,2229.0
2017-07-13 12:45:00,38.74,38.76,38.74,38.76,7900.0,36.0573,36.0759,36.0573,36.0759,7900.0
2017-07-13 12:50:00,38.76,38.77,38.76,38.77,1200.0,36.0759,36.0853,36.0759,36.0853,1200.0
2017-07-13 12:55:00,38.77,38.79,38.77,38.79,1300.0,36.0853,36.1039,36.0853,36.1039,1300.0
2017-07-13 13:00:00,38.78,38.78,38.77,38.77,2300.0,36.0946,36.0946,36.0853,36.0853,2300.0
2017-07-13 13:05:00,38.77,38.78,38.76,38.76,1500.0,36.0853,36.0946,36.0759,36.0759,1500.0
2017-07-13 13:10:00,38.76,38.77,38.75,38.76,1300.0,36.0759,36.0853,36.0666,36.0759,1300.0
2017-07-13 13:15:00,38.76,38.77,38.76,38.76,1700.0,36.0759,36.0853,36.0759,36.0759,1700.0
2017-07-13 13:20:00,38.77,38.78,38.75,38.76,2500.0,36.0853,36.0946,36.0666,36.0759,2500.0
2017-07-13 13:25:00,38.77,38.79,38.77,38.78,3665.0,36.0853,36.1039,36.0853,36.0946,3665.0
2017-07-13 13:30:00,38.77,38.78,38.76,38.77,4694.0,36.0853,36.0946,36.0759,36.0853,4694.0
2017-07-13 13:35:00,38.77,38.78,38.75,38.77,2906.0,36.0853,36.0946,36.0666,36.0853,2906.0
2017-07-13 13:40:00,38.77,38.79,38.77,38.78,3461.0,36.0853,36.1039,36.0853,36.0946,3461.0
2017-07-13 13:45:00,38.78,38.79,38.76,38.76,6180.0,36.0946,36.1039,36.0759,36.0759,6180.0
2017-07-13 13:50:00,38.77,38.78,38.76,38.76,630.0,36.0853,36.0946,36.0759,36.0759,630.0
2017-07-13 13:55:00,38.77,38.8,38.77,38.8,1733.0,36.0853,36.1132,36.0853,36.1132,1733.0
2017-07-13 14:00:00,38.79,38.79,38.77,38.77,13826.0,36.1039,36.1039,36.0853,36.0853,13826.0
2017-07-13 14:05:00,38.77,38.78,38.76,38.77,1434.0,36.0853,36.0946,36.0759,36.0853,1434.0
2017-07-13 14:10:00,38.77,38.79,38.76,38.77,2571.0,36.0853,36.1039,36.0759,36.0853,2571.0
2017-07-13 14:15:00,38.77,38.79,38.77,38.78,2300.0,36.0853,36.1039,36.0853,36.0946,2300.0
2017-07-13 14:20:00,38.77,38.77,38.76,38.76,700.0,36.0853,36.0853,36.0759,36.0759,700.0
2017-07-13 14:25:00,38.76,38.78,38.76,38.77,3618.0,36.0759,36.0946,36.0759,36.0853,3618.0
2017-07-13 14:30:00,38.76,38.78,38.76,38.78,3204.0,36.0759,36.0946,36.0759,36.0946,3204.0
2017-07-13 14:35:00,38.79,38.82,38.79,38.81,4600.0,36.1039,36.1318,36.1039,36.1225,4600.0
2017-07-13 14:40:00,38.82,38.82,38.81,38.81,3018.0,36.1318,36.1318,36.1225,36.1225,3018.0
2017-07-13 14:45:00,38.82,38.83,38.81,38.82,5200.0,36.1318,36.1411,36.1225,36.1318,5200.0
2017-07-13 14:50:00,38.81,38.83,38.81,38.83,7500.0,36.1225,36.1411,36.1225,36.1411,7500.0
2017-07-13 14:55:00,38.83,38.86,38.83,38.84,7600.0,36.1411,36.169,36.1411,36.1504,7600.0
2017-07-13 15:00:00,38.84,38.84,38.82,38.82,3400.0,36.1504,36.1504,36.1318,36.1318,3400.0
2017-07-13 15:05:00,38.81,38.81,38.79,38.8,6825.0,36.1225,36.1225,36.1039,36.1132,6825.0
2017-07-13 15:10:00,38.8,38.82,38.8,38.81,8390.0,36.1132,36.1318,36.1132,36.1225,8390.0
2017-07-13 15:15:00,38.81,38.82,38.8,38.82,4680.0,36.1225,36.1318,36.1132,36.1318,4680.0
2017-07-13 15:20:00,38.82,38.82,38.8,38.81,3200.0,36.1318,36.1318,36.1132,36.1225,3200.0
2017-07-13 15:25:00,38.81,38.83,38.8,38.8,4500.0,36.1225,36.1411,36.1132,36.1132,4500.0
2017-07-13 15:30:00,38.8,38.82,38.8,38.8,22369.0,36.1132,36.1318,36.1132,36.1132,22369.0
2017-07-13 15:35:00,38.8,38.83,38.8,38.83,14578.0,36.1132,36.1411,36.1132,36.1411,14578.0
2017-07-13 15:40:00,38.83,38.84,38.81,38.82,18080.0,36.1411,36.1504,36.1225,36.1318,18080.0
2017-07-13 15:45:00,38.82,38.84,38.81,38.84,6344.0,36.1318,36.1504,36.1225,36.1504,6344.0
2017-07-13 15:50:00,38.84,38.84,38.81,38.82,25595.0,36.1504,36.1504,36.1225,36.1318,25595.0
2017-07-13 15:55:00,38.82,38.82,38.79,38.81,172316.0,36.1318,36.1318,36.1039,36.1225,172316.0
2017-07-14 09:30:00,38.85,38.89,38.79,38.85,26181.0,36.1597,36.1969,36.1039,36.1597,26181.0
2017-07-14 09:35:00,38.86,38.88,38.79,38.84,5600.0,36.169,36.1876,36.1039,36.1504,5600.0
2017-07-14 09:40:00,38.88,38.9,38.84,38.85,10425.0,36.1876,36.2063,36.1504,36.1597,10425.0
2017-07-14 09:45:00,38.87,38.89,38.84,38.85,6225.0,36.1783,36.1969,36.1504,36.1597,6225.0
2017-07-14 09:50:00,38.85,38.89,38.85,38.88,27880.0,36.1597,36.1969,36.1597,36.1876,27880.0
2017-07-14 09:55:00,38.88,38.93,38.86,38.9,11944.0,36.1876,36.2342,36.169,36.2063,11944.0
2017-07-14 10:00:00,38.89,38.9,38.85,38.86,13605.0,36.1969,36.2063,36.1597,36.169,13605.0
2017-07-14 10:05:00,38.87,38.89,38.87,38.89,3080.0,36.1783,36.1969,36.1783,36.1969,3080.0
2017-07-14 10:10:00,38.9,38.91,38.89,38.89,3612.0,36.2063,36.2156,36.1969,36.1969,3612.0
2017-07-14 10:15:00,38.89,38.89,38.85,38.85,3400.0,36.1969,36.1969,36.1597,36.1597,3400.0
2017-07-14 10:20:00,38.86,38.9,38.86,38.88,6828.0,36.169,36.2063,36.169,36.1876,6828.0
2017-07-14 10:25:00,38.88,38.88,38.85,38.86,9859.0,36.1876,36.1876,36.1597,36.169,9859.0
2017-07-14 10:30:00,38.86,38.86,38.84,38.84,5996.0,36.169,36.169,36.1504,36.1504,5996.0
2017-07-14 10:35:00,38.85,38.85,38.82,38.84,14401.0,36.1597,36.1597,36.1318,36.1504,14401.0
2017-07-14 10:40:00,38.83,38.83,38.8,38.8,5747.0,36.1411,36.1411,36.1132,36.1132,5747.0
2017-07-14 10:45:00,38.79,38.83,38.79,38.83,7150.0,36.1039,36.1411,36.1039,36.1411,7150.0
2017-07-14 10:50:00,38.84,38.86,38.84,38.84,12640.0,36.1504,36.169,36.1504,36.1504,12640.0
2017-07-14 10:55:00,38.84,38.84,38.83,38.83,1900.0,36.1504,36.1504,36.1411,36.1411,1900.0
2017-07-14 11:00:00,38.84,38.84,38.82,38.83,6970.0,36.1504,36.1504,36.1318,36.1411,6970.0
2017-07-14 11:05:00,38.84,38.85,38.83,38.83,5425.0,36.1504,36.1597,36.1411,36.1411,5425.0
2017-07-14 11:10:00,38.84,38.85,38.82,38.83,4103.0,36.1504,36.1597,36.1318,36.1411,4103.0
2017-07-14 11:15:00,38.84,38.84,38.82,38.82,2400.0,36.1504,36.1504,36.1318,36.1318,2400.0
2017-07-14 11:20:00,38.82,38.84,38.82,38.83,6100.0,36.1318,36.1504,36.1318,36.1411,6100.0
2017-07-14 11:25:00,38.83,38.83,38.81,38.83,2800.0,36.1411,36.1411,36.1225,36.1411,2800.0
2017-07-14 11:30:00,38.83,38.84,38.83,38.84,3000.0,36.1411,36.1504,36.1411,36.1504,3000.0
2017-07-14 11:35:00,38.84,38.85,38.83,38.84,1300.0,36.1504,36.1597,36.1411,36.1504,1300.0
2017-07-14 11:40:00,38.83,38.83,38.81,38.82,1795.0,36.1411,36.1411,36.1225,36.1318,1795.0
2017-07-14 11:45:00,38.83,38.84,38.82,38.83,5552.0,36.1411,36.1504,36.1318,36.1411,5552.0
2017-07-14 11:50:00,38.84,38.85,38.83,38.84,1584.0,36.1504,36.1597,36.1411,36.1504,1584.0
2017-07-14 11:55:00,38.85,38.86,38.85,38.85,2410.0,36.1597,36.169,36.1597,36.1597,2410.0
2017-07-14 12:00:00,38.86,38.86,38.85,38.86,3300.0,36.169,36.169,36.1597,36.169,3300.0
2017-07-14 12:05:00,38.85,38.85,38.83,38.83,2500.0,36.1597,36.1597,36.1411,36.1411,2500.0
2017-07-14 12:10:00,38.83,38.83,38.82,38.82,4352.0,36.1411,36.1411,36.1318,36.1318,4352.0
2017-07-14 12:15:00,38.82,38.84,38.81,38.84,1300.0,36.1318,36.1504,36.1225,36.1504,1300.0
2017-07-14 12:20:00,38.84,38.84,38.82,38.83,2195.0,36.1504,36.1504,36.1318,36.1411,2195.0
2017-07-14 12:25:00,38.83,38.86,38.83,38.86,1425.0,36.1411,36.169,36.1411,36.169,1425.0
2017-07-14 12:30:00,38.86,38.89,38.86,38.89,7732.0,36.169,36.1969,36.169,36.1969,7732.0
2017-07-14 12:35:00,38.88,38.92,38.87,38.91,13665.0,36.1876,36.2249,36.1783,36.2156,13665.0
2017-07-14 12:40:00,38.91,38.91,38.9,38.91,7140.0,36.2156,36.2156,36.2063,36.2156,7140.0
2017-07-14 12:45:00,38.91,38.91,38.89,38.9,2400.0,36.2156,36.2156,36.1969,36.2063,2400.0
2017-07-14 12:50:00,38.91,38.92,38.91,38.92,6960.0,36.2156,36.2249,36.2156,36.2249,6960.0
2017-07-14 12:55:00,38.93,38.93,38.91,38.91,1041.0,36.2342,36.2342,36.2156,36.2156,1041.0
2017-07-14 13:00:00,38.92,38.92,38.91,38.91,1643.0,36.2249,36.2249,36.2156,36.2156,1643.0
2017-07-14 13:05:00,38.91,38.91,38.9,38.91,1741.0,36.2156,36.2156,36.2063,36.2156,1741.0
2017-07-14 13:10:00,38.9,38.91,38.9,38.91,942.0,36.2063,36.2156,36.2063,36.2156,942.0
2017-07-14 13:15:00,38.91,38.91,38.9,38.91,7512.0,36.2156,36.2156,36.2063,36.2156,7512.0
2017-07-14 13:20:00,38.91,38.92,38.91,38.91,1600.0,36.2156,36.2249,36.2156,36.2156,1600.0
2017-07-14 13:25:00,38.91,38.92,38.91,38.92,2500.0,36.2156,36.2249,36.2156,36.2249,2500.0
2017-07-14 13:30:00,38.92,38.93,38.9,38.9,12921.0,36.2249,36.2342,36.2063,36.2063,12921.0
2017-07-14 13:35:00,38.89,38.9,38.89,38.89,700.0,36.1969,36.2063,36.1969,36.1969,700.0
2017-07-14 13:40:00,38.89,38.9,38.89,38.9,3927.0,36.1969,36.2063,36.1969,36.2063,3927.0
2017-07-14 13:45:00,38.89,38.89,38.88,38.89,1155.0,36.1969,36.1969,36.1876,36.1969,1155.0
2017-07-14 13:50:00,38.89,38.89,38.87,38.87,4555.0,36.1969,36.1969,36.1783,36.1783,4555.0
2017-07-14 13:55:00,38.88,38.88,38.87,38.88,300.0,36.1876,36.1876,36.1783,36.1876,300.0
2017-07-14 14:00:00,38.87,38.88,38.87,38.87,1655.0,36.1783,36.1876,36.1783,36.1783,1655.0
2017-07-14 14:05:00,38.88,38.89,38.87,38.89,2400.0,36.1876,36.1969,36.1783,36.1969,2400.0
2017-07-14 14:10:00,38.89,38.9,38.89,38.9,4029.0,36.1969,36.2063,36.1969,36.2063,4029.0
2017-07-14 14:15:00,38.89,38.92,38.89,38.91,1700.0,36.1969,36.2249,36.1969,36.2156,1700.0
2017-07-14 14:20:00,38.91,38.92,38.9,38.91,3403.0,36.2156,36.2249,36.2063,36.2156,3403.0
2017-07-14 14:25:00,38.9,38.91,38.9,38.91,4800.0,36.2063,36.2156,36.2063,36.2156,4800.0
2017-07-14 14:30:00,38.91,38.92,38.9,38.9,1700.0,36.2156,36.2249,36.2063,36.2063,1700.0
2017-07-14 14:35:00,38.9,38.9,38.88,38.89,18318.0,36.2063,36.2063,36.1876,36.1969,18318.0
2017-07-14 14:40:00,38.89,38.89,38.87,38.88,6967.0,36.1969,36.1969,36.1783,36.1876,6967.0
2017-07-14 14:45:00,38.89,38.89,38.87,38.87,1099.0,36.1969,36.1969,36.1783,36.1783,1099.0
2017-07-14 14:50:00,38.87,38.88,38.87,38.88,600.0,36.1783,36.1876,36.1783,36.1876,600.0
2017-07-14 14:55:00,38.88,38.88,38.87,38.88,768.0,36.1876,36.1876,36.1783,36.1876,768.0
2017-07-14 15:00:00,38.88,38.88,38.87,38.88,4300.0,36.1876,36.1876,36.1783,36.1876,4300.0
2017-07-14 15:05:00,38.87,38.89,38.86,38.89,10553.0,36.1783,36.1969,36.169,36.1969,10553.0
2017-07-14 15:10:00,38.88,38.89,38.88,38.89,769.0,36.1876,36.1969,36.1876,36.1969,769.0
2017-07-14 15:15:00,38.88,38.89,38.86,38.87,13000.0,36.1876,36.1969,36.169,36.1783,13000.0
2017-07-14 15:20:00,38.87,38.89,38.87,38.89,800.0,36.1783,36.1969,36.1783,36.1969,800.0
2017-07-14 15:25:00,38.89,38.9,38.88,38.89,3627.0,36.1969,36.2063,36.1876,36.1969,3627.0
2017-07-14 15:30:00,38.9,38.9,38.89,38.9,5555.0,36.2063,36.2063,36.1969,36.2063,5555.0
2017-07-14 15:35:00,38.91,38.91,38.9,38.91,8987.0,36.2156,36.2156,36.2063,36.2156,8987.0
2017-07-14 15:40:00,38.91,38.92,38.88,38.88,11441.0,36.2156,36.2249,36.1876,36.1876,11441.0
2017-07-14 15:45:00,38.88,38.89,38.86,38.87,23752.0,36.1876,36.1969,36.169,36.1783,23752.0
2017-07-14 15:50:00,38.87,38.87,38.84,38.84,40464.0,36.1783,36.1783,36.1504,36.1504,40464.0
2017-07-14 15:55:00,38.83,38.85,38.82,38.83,84784.0,36.1411,36.1597,36.1318,36.1411,84784.0
2017-07-17 09:30:00,38.83,38.86,38.76,38.81,18828.0,36.1411,36.169,36.0759,36.1225,18828.0
2017-07-17 09:35:00,38.81,38.82,38.77,38.81,9647.0,36.1225,36.1318,36.0853,36.1225,9647.0
2017-07-17 09:40:00,38.82,38.84,38.76,38.84,8457.0,36.1318,36.1504,36.0759,36.1504,8457.0
2017-07-17 09:45:00,38.85,38.91,38.85,38.91,3305.0,36.1597,36.2156,36.1597,36.2156,3305.0
2017-07-17 09:50:00,38.9,38.94,38.88,38.93,8819.0,36.2063,36.2435,36.1876,36.2342,8819.0
2017-07-17 09:55:00,38.94,38.94,38.88,38.88,3506.0,36.2435,36.2435,36.1876,36.1876,3506.0
2017-07-17 10:00:00,38.88,38.88,38.86,38.88,6600.0,36.1876,36.1876,36.169,36.1876,6600.0
2017-07-17 10:05:00,38.89,38.92,38.88,38.88,2512.0,36.1969,36.2249,36.1876,36.1876,2512.0
2017-07-17 10:10:00,38.89,38.93,38.89,38.93,9700.0,36.1969,36.2342,36.1969,36.2342,9700.0
2017-07-17 10:15:00,38.92,38.93,38.9,38.9,4781.0,36.2249,36.2342,36.2063,36.2063,4781.0
2017-07-17 10:20:00,38.91,38.95,38.91,38.94,5530.0,36.2156,36.2528,36.2156,36.2435,5530.0
2017-07-17 10:25:00,38.93,38.97,38.93,38.96,5642.0,36.2342,36.2714,36.2342,36.2621,5642.0
2017-07-17 10:30:00,38.96,38.97,38.96,38.96,15137.0,36.2621,36.2714,36.2621,36.2621,15137.0
2017-07-17 10:35:00,38.95,38.96,38.91,38.92,8691.0,36.2528,36.2621,36.2156,36.2249,8691.0
2017-07-17 10:40:00,38.93,38.95,38.91,38.95,4882.0,36.2342,36.2528,36.2156,36.2528,4882.0
2017-07-17 10:45:00,38.94,38.95,38.91,38.94,6227.0,36.2435,36.2528,36.2156,36.2435,6227.0
2017-07-17 10:50:00,38.94,38.94,38.92,38.92,3150.0,36.2435,36.2435,36.2249,36.2249,3150.0
2017-07-17 10:55:00,38.91,38.93,38.91,38.93,6845.0,36.2156,36.2342,36.2156,36.2342,6845.0
2017-07-17 11:00:00,38.93,38.96,38.92,38.95,6319.0,36.2342,36.2621,36.2249,36.2528,6319.0
2017-07-17 11:05:00,38.95,38.98,38.95,38.96,6691.0,36.2528,36.2807,36.2528,36.2621,6691.0
2017-07-17 11:10:00,38.97,38.97,38.94,38.95,1100.0,36.2714,36.2714,36.2435,36.2528,1100.0
2017-07-17 11:15:00,38.94,38.96,38.94,38.96,2342.0,36.2435,36.2621,36.2435,36.2621,2342.0
2017-07-17 11:20:00,38.96,38.97,38.96,38.96,1000.0,36.2621,36.2714,36.2621,36.2621,1000.0
2017-07-17 11:25:00,38.97,38.97,38.95,38.96,2500.0,36.2714,36.2714,36.2528,36.2621,2500.0
2017-07-17 11:30:00,38.95,38.95,38.92,38.93,4189.0,36.2528,36.2528,36.2249,36.2342,4189.0
2017-07-17 11:35:00,38.93,38.93,38.89,38.89,3700.0,36.2342,36.2342,36.1969,36.1969,3700.0
2017-07-17 11:40:00,38.89,38.9,38.88,38.9,7296.0,36.1969,36.2063,36.1876,36.2063,7296.0
2017-07-17 11:45:00,38.9,38.9,38.88,38.89,6680.0,36.2063,36.2063,36.1876,36.1969,6680.0
2017-07-17 11:50:00,38.9,38.9,38.88,38.9,2900.0,36.2063,36.2063,36.1876,36.2063,2900.0
2017-07-17 11:55:00,38.9,38.9,38.89,38.89,1265.0,36.2063,36.2063,36.1969,36.1969,1265.0
2017-07-17 12:00:00,38.89,38.9,38.89,38.9,900.0,36.1969,36.2063,36.1969,36.2063,900.0
2017-07-17 12:05:00,38.9,38.9,38.89,38.89,1950.0,36.2063,36.2063,36.1969,36.1969,1950.0
2017-07-17 12:10:00,38.88,38.89,38.88,38.89,2948.0,36.1876,36.1969,36.1876,36.1969,2948.0
2017-07-17 12:15:00,38.89,38.89,38.88,38.89,2100.0,36.1969,36.1969,36.1876,36.1969,2100.0
2017-07-17 12:20:00,38.89,38.89,38.88,38.89,3319.0,36.1969,36.1969,36.1876,36.1969,3319.0
2017-07-17 12:25:00,38.89,38.9,38.88,38.89,3200.0,36.1969,36.2063,36.1876,36.1969,3200.0
2017-07-17 12:30:00,38.89,38.9,38.88,38.88,3000.0,36.1969,36.2063,36.1876,36.1876,3000.0
2017-07-17 12:35:00,38.89,38.91,38.89,38.9,2124.0,36.1969,36.2156,36.1969,36.2063,2124.0
2017-07-17 12:40:00,38.9,38.9,38.9,38.9,800.0,36.2063,36.2063,36.2063,36.2063,800.0
2017-07-17 12:45:00,38.9,38.92,38.9,38.91,6660.0,36.2063,36.2249,36.2063,36.2156,6660.0
2017-07-17 12:50:00,38.91,38.92,38.9,38.91,1600.0,36.2156,36.2249,36.2063,36.2156,1600.0
2017-07-17 12:55:00,38.92,38.93,38.92,38.93,900.0,36.2249,36.2342,36.2249,36.2342,900.0
2017-07-17 13:00:00,38.94,38.95,38.93,38.94,2816.0,36.2435,36.2528,36.2342,36.2435,2816.0
2017-07-17 13:05:00,38.93,38.96,38.93,38.94,34175.0,36.2342,36.2621,36.2342,36.2435,34175.0
2017-07-17 13:10:00,38.94,38.96,38.93,38.96,21022.0,36.2435,36.2621,36.2342,36.2621,21022.0
2017-07-17 13:15:00,38.96,38.96,38.93,38.93,15912.0,36.2621,36.2621,36.2342,36.2342,15912.0
2017-07-17 13:20:00,38.94,38.95,38.93,38.94,3343.0,36.2435,36.2528,36.2342,36.2435,3343.0
2017-07-17 13:25:00,38.94,38.94,38.92,38.93,2383.0,36.2435,36.2435,36.2249,36.2342,2383.0
2017-07-17 13:30:00,38.92,38.93,38.92,38.92,4270.0,36.2249,36.2342,36.2249,36.2249,4270.0
2017-07-17 13:35:00,38.92,38.93,38.92,38.92,900.0,36.2249,36.2342,36.2249,36.2249,900.0
2017-07-17 13:40:00,38.93,38.93,38.92,38.93,1100.0,36.2342,36.2342,36.2249,36.2342,1100.0
2017-07-17 13:45:00,38.93,38.93,38.91,38.91,23160.0,36.2342,36.2342,36.2156,36.2156,23160.0
2017-07-17 13:50:00,38.91,38.92,38.9,38.9,15490.0,36.2156,36.2249,36.2063,36.2063,15490.0
2017-07-17 13:55:00,38.91,38.92,38.9,38.91,3070.0,36.2156,36.2249,36.2063,36.2156,3070.0
2017-07-17 14:00:00,38.91,38.92,38.91,38.92,1276.0,36.2156,36.2249,36.2156,36.2249,1276.0
2017-07-17 14:05:00,38.92,38.92,38.9,38.91,5669.0,36.2249,36.2249,36.2063,36.2156,5669.0
2017-07-17 14:10:00,38.9,38.9,38.87,38.88,10853.0,36.2063,36.2063,36.1783,36.1876,10853.0
2017-07-17 14:15:00,38.88,38.9,38.87,38.9,5700.0,36.1876,36.2063,36.1783,36.2063,5700.0
2017-07-17 14:20:00,38.9,38.9,38.89,38.9,600.0,36.2063,36.2063,36.1969,36.2063,600.0
2017-07-17 14:25:00,38.9,38.92,38.9,38.91,5291.0,36.2063,36.2249,36.2063,36.2156,5291.0
2017-07-17 14:30:00,38.91,38.91,38.9,38.9,1800.0,36.2156,36.2156,36.2063,36.2063,1800.0
2017-07-17 14:35:00,38.91,38.91,38.89,38.91,8492.0,36.2156,36.2156,36.1969,36.2156,8492.0
2017-07-17 14:40:00,38.91,38.92,38.9,38.91,5250.0,36.2156,36.2249,36.2063,36.2156,5250.0
2017-07-17 14:45:00,38.91,38.91,38.9,38.91,2846.0,36.2156,36.2156,36.2063,36.2156,2846.0
2017-07-17 14:50:00,38.91,38.92,38.9,38.9,2514.0,36.2156,36.2249,36.2063,36.2063,2514.0
2017-07-17 14:55:00,38.9,38.91,38.89,38.89,5146.0,36.2063,36.2156,36.1969,36.1969,5146.0
2017-07-17 15:00:00,38.9,38.91,38.89,38.89,2012.0,36.2063,36.2156,36.1969,36.1969,2012.0
2017-07-17 15:05:00,38.89,38.9,38.88,38.89,5124.0,36.1969,36.2063,36.1876,36.1969,5124.0
2017-07-17 15:10:00,38.89,38.9,38.88,38.89,3087.0,36.1969,36.2063,36.1876,36.1969,3087.0
2017-07-17 15:15:00,38.89,38.9,38.88,38.89,5438.0,36.1969,36.2063,36.1876,36.1969,5438.0
2017-07-17 15:20:00,38.89,38.9,38.88,38.88,5807.0,36.1969,36.2063,36.1876,36.1876,5807.0
2017-07-17 15:25:00,38.88,38.88,38.85,38.86,3400.0,36.1876,36.1876,36.1597,36.169,3400.0
2017-07-17 15:30:00,38.86,38.87,38.85,38.87,8553.0,36.169,36.1783,36.1597,36.1783,8553.0
2017-07-17 15:35:00,38.88,38.89,38.86,38.88,16133.0,36.1876,36.1969,36.169,36.1876,16133.0
2017-07-17 15:40:00,38.87,38.88,38.85,38.86,9741.0,36.1783,36.1876,36.1597,36.169,9741.0
2017-07-17 15:45:00,38.86,38.87,38.85,38.85,9160.0,36.169,36.1783,36.1597,36.1597,9160.0
2017-07-17 15:50:00,38.85,38.86,38.84,38.84,11351.0,36.1597,36.169,36.1504,36.1504,11351.0
2017-07-17 15:55:00,38.84,38.86,38.83,38.85,50497.0,36.1504,36.169,36.1411,36.1597,50497.0
2017-07-18 09:30:00,38.69,38.78,38.64,38.66,119198.0,36.0108,36.0946,35.9643,35.9829,119198.0
2017-07-18 09:35:00,38.67,38.72,38.65,38.66,19969.0,35.9922,36.0387,35.9736,35.9829,19969.0
2017-07-18 09:40:00,38.67,38.72,38.67,38.69,11228.0,35.9922,36.0387,35.9922,36.0108,11228.0
2017-07-18 09:45:00,38.7,38.73,38.7,38.71,8415.0,36.0201,36.048,36.0201,36.0294,8415.0
2017-07-18 09:50:00,38.7,38.74,38.68,38.74,5578.0,36.0201,36.0573,36.0015,36.0573,5578.0
2017-07-18 09:55:00,38.75,38.78,38.73,38.78,7976.0,36.0666,36.0946,36.048,36.0946,7976.0
2017-07-18 10:00:00,38.76,38.78,38.69,38.7,101454.0,36.0759,36.0946,36.0108,36.0201,101454.0
2017-07-18 10:05:00,38.7,38.72,38.67,38.68,18555.0,36.0201,36.0387,35.9922,36.0015,18555.0
2017-07-18 10:10:00,38.68,38.74,38.68,38.71,13025.0,36.0015,36.0573,36.0015,36.0294,13025.0
2017-07-18 10:15:00,38.71,38.72,38.69,38.69,5115.0,36.0294,36.0387,36.0108,36.0108,5115.0
2017-07-18 10:20:00,38.69,38.72,38.69,38.69,9715.0,36.0108,36.0387,36.0108,36.0108,9715.0
2017-07-18 10:25:00,38.69,38.69,38.66,38.66,5573.0,36.0108,36.0108,35.9829,35.9829,5573.0
2017-07-18 10:30:00,38.66,38.67,38.58,38.58,27942.0,35.9829,35.9922,35.9084,35.9084,27942.0
2017-07-18 10:35:00,38.59,38.6,38.46,38.47,15491.0,35.9177,35.927,35.7967,35.806,15491.0
2017-07-18 10:40:00,38.46,38.47,38.37,38.38,26135.0,35.7967,35.806,35.713,35.7223,26135.0
2017-07-18 10:45:00,38.38,38.44,38.36,38.44,16317.0,35.7223,35.7781,35.7036,35.7781,16317.0
2017-07-18 10:50:00,38.45,38.52,38.45,38.52,9420.0,35.7874,35.8526,35.7874,35.8526,9420.0
2017-07-18 10:55:00,38.52,38.54,38.5,38.51,28528.0,35.8526,35.8712,35.834,35.8433,28528.0
2017-07-18 11:00:00,38.5,38.52,38.46,38.5,24585.0,35.834,35.8526,35.7967,35.834,24585.0
2017-07-18 11:05:00,38.49,38.5,38.47,38.5,7605.0,35.8246,35.834,35.806,35.834,7605.0
2017-07-18 11:10:00,38.5,38.51,38.48,38.48,12895.0,35.834,35.8433,35.8153,35.8153,12895.0
2017-07-18 11:15:00,38.49,38.53,38.48,38.52,14963.0,35.8246,35.8619,35.8153,35.8526,14963.0
2017-07-18 11:20:00,38.52,38.58,38.51,38.58,5001.0,35.8526,35.9084,35.8433,35.9084,5001.0
2017-07-18 11:25:00,38.57,38.58,38.56,38.57,3800.0,35.8991,35.9084,35.8898,35.8991,3800.0
2017-07-18 11:30:00,38.57,38.59,38.55,38.59,2953.0,35.8991,35.9177,35.8805,35.9177,2953.0
2017-07-18 11:35:00,38.57,38.59,38.57,38.57,45617.0,35.8991,35.9177,35.8991,35.8991,45617.0
2017-07-18 11:40:00,38.57,38.6,38.56,38.57,13345.0,35.8991,35.927,35.8898,35.8991,13345.0
2017-07-18 11:45:00,38.57,38.57,38.52,38.53,6856.0,35.8991,35.8991,35.8526,35.8619,6856.0
2017-07-18 11:50:00,38.54,38.55,38.54,38.55,5318.0,35.8712,35.8805,35.8712,35.8805,5318.0
2017-07-18 11:55:00,38.55,38.57,38.54,38.56,15860.0,35.8805,35.8991,35.8712,35.8898,15860.0
2017-07-18 12:00:00,38.56,38.58,38.56,38.58,3405.0,35.8898,35.9084,35.8898,35.9084,3405.0
2017-07-18 12:05:00,38.57,38.57,38.54,38.55,2100.0,35.8991,35.8991,35.8712,35.8805,2100.0
2017-07-18 12:10:00,38.55,38.56,38.51,38.52,3887.0,35.8805,35.8898,35.8433,35.8526,3887.0
2017-07-18 12:15:00,38.53,38.56,38.53,38.54,4941.0,35.8619,35.8898,35.8619,35.8712,4941.0
2017-07-18 12:20:00,38.54,38.55,38.53,38.55,2838.0,35.8712,35.8805,35.8619,35.8805,2838.0
2017-07-18 12:25:00,38.55,38.56,38.54,38.54,2088.0,35.8805,35.8898,35.8712,35.8712,2088.0
2017-07-18 12:30:00,38.54,38.54,38.53,38.53,3021.0,35.8712,35.8712,35.8619,35.8619,3021.0
2017-07-18 12:35:00,38.52,38.53,38.52,38.53,1250.0,35.8526,35.8619,35.8526,35.8619,1250.0
2017-07-18 12:40:00,38.53,38.55,38.51,38.52,2790.0,35.8619,35.8805,35.8433,35.8526,2790.0
2017-07-18 12:45:00,38.53,38.55,38.52,38.55,3802.0,35.8619,35.8805,35.8526,35.8805,3802.0
2017-07-18 12:50:00,38.54,38.54,38.52,38.52,1400.0,35.8712,35.8712,35.8526,35.8526,1400.0
2017-07-18 12:55:00,38.52,38.54,38.52,38.53,3200.0,35.8526,35.8712,35.8526,35.8619,3200.0
2017-07-18 13:00:00,38.54,38.55,38.5,38.51,13219.0,35.8712,35.8805,35.834,35.8433,13219.0
2017-07-18 13:05:00,38.51,38.52,38.51,38.52,2306.0,35.8433,35.8526,35.8433,35.8526,2306.0
2017-07-18 13:10:00,38.51,38.54,38.51,38.54,5609.0,35.8433,35.8712,35.8433,35.8712,5609.0
2017-07-18 13:15:00,38.53,38.54,38.51,38.52,60831.0,35.8619,35.8712,35.8433,35.8526,60831.0
2017-07-18 13:20:00,38.52,38.53,38.52,38.53,4405.0,35.8526,35.8619,35.8526,35.8619,4405.0
2017-07-18 13:25:00,38.52,38.52,38.5,38.5,1675.0,35.8526,35.8526,35.834,35.834,1675.0
2017-07-18 13:30:00,38.51,38.51,38.5,38.51,2815.0,35.8433,35.8433,35.834,35.8433,2815.0
2017-07-18 13:35:00,38.52,38.52,38.5,38.5,3678.0,35.8526,35.8526,35.834,35.834,3678.0
2017-07-18 13:40:00,38.5,38.52,38.49,38.51,2600.0,35.834,35.8526,35.8246,35.8433,2600.0
2017-07-18 13:45:00,38.52,38.52,38.49,38.5,1900.0,35.8526,35.8526,35.8246,35.834,1900.0
2017-07-18 13:50:00,38.5,38.5,38.47,38.47,1749.0,35.834,35.834,35.806,35.806,1749.0
2017-07-18 13:55:00,38.48,38.52,38.48,38.51,17250.0,35.8153,35.8526,35.8153,35.8433,17250.0
2017-07-18 14:00:00,38.51,38.52,38.51,38.52,1300.0,35.8433,35.8526,35.8433,35.8526,1300.0
2017-07-18 14:05:00,38.51,38.51,38.5,38.51,600.0,35.8433,35.8433,35.834,35.8433,600.0
2017-07-18 14:10:00,38.51,38.52,38.51,38.52,1388.0,35.8433,35.8526,35.8433,35.8526,1388.0
2017-07-18 14:15:00,38.52,38.52,38.51,38.52,48261.0,35.8526,35.8526,35.8433,35.8526,48261.0
2017-07-18 14:20:00,38.52,38.53,38.52,38.53,2295.0,35.8526,35.8619,35.8526,35.8619,2295.0
2017-07-18 14:25:00,38.52,38.52,38.51,38.52,6174.0,35.8526,35.8526,35.8433,35.8526,6174.0
2017-07-18 14:30:00,38.52,38.53,38.52,38.53,1600.0,35.8526,35.8619,35.8526,35.8619,1600.0
2017-07-18 14:35:00,38.54,38.54,38.53,38.53,890.0,35.8712,35.8712,35.8619,35.8619,890.0
2017-07-18 14:40:00,38.53,38.55,38.53,38.55,2300.0,35.8619,35.8805,35.8619,35.8805,2300.0
2017-07-18 14:45:00,38.54,38.55,38.53,38.55,3913.0,35.8712,35.8805,35.8619,35.8805,3913.0
2017-07-18 14:50:00,38.54,38.56,38.54,38.54,15787.0,35.8712,35.8898,35.8712,35.8712,15787.0
2017-07-18 14:55:00,38.55,38.55,38.54,38.55,3585.0,35.8805,35.8805,35.8712,35.8805,3585.0
2017-07-18 15:00:00,38.54,38.57,38.54,38.56,12925.0,35.8712,35.8991,35.8712,35.8898,12925.0
2017-07-18 15:05:00,38.56,38.58,38.56,38.58,13876.0,35.8898,35.9084,35.8898,35.9084,13876.0
2017-07-18 15:10:00,38.58,38.58,38.56,38.57,6272.0,35.9084,35.9084,35.8898,35.8991,6272.0
2017-07-18 15:15:00,38.57,38.61,38.56,38.6,10459.0,35.8991,35.9363,35.8898,35.927,10459.0
2017-07-18 15:20:00,38.61,38.61,38.58,38.59,3992.0,35.9363,35.9363,35.9084,35.9177,3992.0
2017-07-18 15:25:00,38.59,38.61,38.58,38.61,8401.0,35.9177,35.9363,35.9084,35.9363,8401.0
2017-07-18 15:30:00,38.6,38.61,38.58,38.58,61866.0,35.927,35.9363,35.9084,35.9084,61866.0
2017-07-18 15:35:00,38.59,38.6,38.59,38.6,25265.0,35.9177,35.927,35.9177,35.927,25265.0
2017-07-18 15:40:00,38.6,38.61,38.57,38.59,14089.0,35.927,35.9363,35.8991,35.9177,14089.0
2017-07-18 15:45:00,38.59,38.6,38.57,38.58,41555.0,35.9177,35.927,35.8991,35.9084,41555.0
2017-07-18 15:50:00,38.58,38.59,38.57,38.58,39492.0,35.9084,35.9177,35.8991,35.9084,39492.0
2017-07-18 15:55:00,38.58,38.6,38.57,38.59,81542.0,35.9084,35.927,35.8991,35.9177,81542.0
2017-07-19 09:30:00,38.69,38.85,38.69,38.83,48710.0,36.0108,36.1597,36.0108,36.1411,48710.0
2017-07-19 09:35:00,38.84,38.86,38.8,38.86,52097.0,36.1504,36.169,36.1132,36.169,52097.0
2017-07-19 09:40:00,38.86,38.91,38.83,38.89,25712.0,36.169,36.2156,36.1411,36.1969,25712.0
2017-07-19 09:45:00,38.89,38.89,38.83,38.87,11039.0,36.1969,36.1969,36.1411,36.1783,11039.0
2017-07-19 09:50:00,38.87,38.92,38.87,38.91,15481.0,36.1783,36.2249,36.1783,36.2156,15481.0
2017-07-19 09:55:00,38.9,38.91,38.88,38.89,9326.0,36.2063,36.2156,36.1876,36.1969,9326.0
2017-07-19 10:00:00,38.89,38.92,38.87,38.92,29640.0,36.1969,36.2249,36.1783,36.2249,29640.0
2017-07-19 10:05:00,38.92,38.92,38.85,38.85,5631.0,36.2249,36.2249,36.1597,36.1597,5631.0
2017-07-19 10:10:00,38.86,38.87,38.85,38.87,3960.0,36.169,36.1783,36.1597,36.1783,3960.0
2017-07-19 10:15:00,38.88,38.9,38.88,38.89,7000.0,36.1876,36.2063,36.1876,36.1969,7000.0
2017-07-19 10:20:00,38.88,38.89,38.87,38.87,3470.0,36.1876,36.1969,36.1783,36.1783,3470.0
2017-07-19 10:25:00,38.88,38.88,38.85,38.85,5700.0,36.1876,36.1876,36.1597,36.1597,5700.0
2017-07-19 10:30:00,38.85,38.87,38.81,38.81,8325.0,36.1597,36.1783,36.1225,36.1225,8325.0
2017-07-19 10:35:00,38.82,38.83,38.79,38.79,6700.0,36.1318,36.1411,36.1039,36.1039,6700.0
2017-07-19 10:40:00,38.8,38.82,38.8,38.8,2100.0,36.1132,36.1318,36.1132,36.1132,2100.0
2017-07-19 10:45:00,38.8,38.81,38.79,38.79,3145.0,36.1132,36.1225,36.1039,36.1039,3145.0
2017-07-19 10:50:00,38.79,38.8,38.79,38.79,10395.0,36.1039,36.1132,36.1039,36.1039,10395.0
2017-07-19 10:55:00,38.8,38.85,38.8,38.84,14095.0,36.1132,36.1597,36.1132,36.1504,14095.0
2017-07-19 11:00:00,38.84,38.85,38.83,38.84,75922.0,36.1504,36.1597,36.1411,36.1504,75922.0
2017-07-19 11:05:00,38.84,38.86,38.83,38.85,53891.0,36.1504,36.169,36.1411,36.1597,53891.0
2017-07-19 11:10:00,38.85,38.85,38.83,38.84,12800.0,36.1597,36.1597,36.1411,36.1504,12800.0
2017-07-19 11:15:00,38.84,38.86,38.83,38.85,9692.0,36.1504,36.169,36.1411,36.1597,9692.0
2017-07-19 11:20:00,38.86,38.86,38.81,38.82,3968.0,36.169,36.169,36.1225,36.1318,3968.0
2017-07-19 11:25:00,38.82,38.82,38.81,38.81,4283.0,36.1318,36.1318,36.1225,36.1225,4283.0
2017-07-19 11:30:00,38.82,38.83,38.82,38.82,2094.0,36.1318,36.1411,36.1318,36.1318,2094.0
2017-07-19 11:35:00,38.82,38.83,38.8,38.81,4561.0,36.1318,36.1411,36.1132,36.1225,4561.0
2017-07-19 11:40:00,38.8,38.81,38.79,38.8,3544.0,36.1132,36.1225,36.1039,36.1132,3544.0
2017-07-19 11:45:00,38.8,38.81,38.79,38.8,2522.0,36.1132,36.1225,36.1039,36.1132,2522.0
2017-07-19 11:50:00,38.8,38.82,38.79,38.82,4227.0,36.1132,36.1318,36.1039,36.1318,4227.0
2017-07-19 11:55:00,38.83,38.84,38.81,38.82,2400.0,36.1411,36.1504,36.1225,36.1318,2400.0
2017-07-19 12:00:00,38.82,38.83,38.81,38.83,6300.0,36.1318,36.1411,36.1225,36.1411,6300.0
2017-07-19 12:05:00,38.83,38.85,38.83,38.84,3630.0,36.1411,36.1597,36.1411,36.1504,3630.0
2017-07-19 12:10:00,38.84,38.85,38.82,38.84,3891.0,36.1504,36.1597,36.1318,36.1504,3891.0
2017-07-19 12:15:00,38.84,38.86,38.84,38.84,8031.0,36.1504,36.169,36.1504,36.1504,8031.0
2017-07-19 12:20:00,38.83,38.83,38.82,38.83,1800.0,36.1411,36.1411,36.1318,36.1411,1800.0
2017-07-19 12:25:00,38.83,38.83,38.81,38.81,4052.0,36.1411,36.1411,36.1225,36.1225,4052.0
2017-07-19 12:30:00,38.8,38.81,38.78,38.8,35281.0,36.1132,36.1225,36.0946,36.1132,35281.0
2017-07-19 12:35:00,38.79,38.81,38.79,38.8,5650.0,36.1039,36.1225,36.1039,36.1132,5650.0
2017-07-19 12:40:00,38.8,38.82,38.8,38.82,4763.0,36.1132,36.1318,36.1132,36.1318,4763.0
2017-07-19 12:45:00,38.82,38.82,38.81,38.81,3600.0,36.1318,36.1318,36.1225,36.1225,3600.0
2017-07-19 12:50:00,38.81,38.83,38.81,38.83,2800.0,36.1225,36.1411,36.1225,36.1411,2800.0
2017-07-19 12:55:00,38.83,38.84,38.83,38.84,2700.0,36.1411,36.1504,36.1411,36.1504,2700.0
2017-07-19 13:00:00,38.85,38.85,38.83,38.84,2673.0,36.1597,36.1597,36.1411,36.1504,2673.0
2017-07-19 13:05:00,38.84,38.85,38.84,38.84,4249.0,36.1504,36.1597,36.1504,36.1504,4249.0
2017-07-19 13:10:00,38.84,38.86,38.84,38.86,8200.0,36.1504,36.169,36.1504,36.169,8200.0
2017-07-19 13:15:00,38.86,38.88,38.85,38.86,2150.0,36.169,36.1876,36.1597,36.169,2150.0
2017-07-19 13:20:00,38.87,38.89,38.87,38.89,5420.0,36.1783,36.1969,36.1783,36.1969,5420.0
2017-07-19 13:25:00,38.88,38.89,38.88,38.88,1420.0,36.1876,36.1969,36.1876,36.1876,1420.0
2017-07-19 13:30:00,38.88,38.89,38.87,38.87,3612.0,36.1876,36.1969,36.1783,36.1783,3612.0
2017-07-19 13:35:00,38.86,38.87,38.86,38.86,2300.0,36.169,36.1783,36.169,36.169,2300.0
2017-07-19 13:40:00,38.87,38.89,38.87,38.89,7000.0,36.1783,36.1969,36.1783,36.1969,7000.0
2017-07-19 13:45:00,38.89,38.91,38.89,38.9,2204.0,36.1969,36.2156,36.1969,36.2063,2204.0
2017-07-19 13:50:00,38.89,38.9,38.88,38.9,5118.0,36.1969,36.2063,36.1876,36.2063,5118.0
2017-07-19 13:55:00,38.9,38.91,38.89,38.89,5606.0,36.2063,36.2156,36.1969,36.1969,5606.0
2017-07-19 14:00:00,38.89,38.9,38.89,38.9,4330.0,36.1969,36.2063,36.1969,36.2063,4330.0
2017-07-19 14:05:00,38.9,38.9,38.88,38.89,4194.0,36.2063,36.2063,36.1876,36.1969,4194.0
2017-07-19 14:10:00,38.9,38.91,38.9,38.91,1300.0,36.2063,36.2156,36.2063,36.2156,1300.0
2017-07-19 14:15:00,38.91,38.93,38.91,38.93,2700.0,36.2156,36.2342,36.2156,36.2342,2700.0
2017-07-19 14:20:00,38.93,38.93,38.91,38.92,5975.0,36.2342,36.2342,36.2156,36.2249,5975.0
2017-07-19 14:25:00,38.91,38.91,38.9,38.9,2300.0,36.2156,36.2156,36.2063,36.2063,2300.0
2017-07-19 14:30:00,38.9,38.92,38.9,38.91,5082.0,36.2063,36.2249,36.2063,36.2156,5082.0
2017-07-19 14:35:00,38.91,38.91,38.9,38.9,2600.0,36.2156,36.2156,36.2063,36.2063,2600.0
2017-07-19 14:40:00,38.9,38.92,38.9,38.91,4973.0,36.2063,36.2249,36.2063,36.2156,4973.0
2017-07-19 14:45:00,38.91,38.92,38.9,38.91,5107.0,36.2156,36.2249,36.2063,36.2156,5107.0
2017-07-19 14:50:00,38.91,38.92,38.9,38.91,2806.0,36.2156,36.2249,36.2063,36.2156,2806.0
2017-07-19 14:55:00,38.91,38.92,38.91,38.91,2072.0,36.2156,36.2249,36.2156,36.2156,2072.0
2017-07-19 15:00:00,38.91,38.94,38.91,38.94,12084.0,36.2156,36.2435,36.2156,36.2435,12084.0
2017-07-19 15:05:00,38.93,38.94,38.93,38.94,21089.0,36.2342,36.2435,36.2342,36.2435,21089.0
2017-07-19 15:10:00,38.94,38.94,38.91,38.91,18348.0,36.2435,36.2435,36.2156,36.2156,18348.0
2017-07-19 15:15:00,38.92,38.95,38.92,38.94,11897.0,36.2249,36.2528,36.2249,36.2435,11897.0
2017-07-19 15:20:00,38.93,38.96,38.93,38.95,35528.0,36.2342,36.2621,36.2342,36.2528,35528.0
2017-07-19 15:25:00,38.96,38.96,38.95,38.96,37939.0,36.2621,36.2621,36.2528,36.2621,37939.0
2017-07-19 15:30:00,38.95,38.96,38.93,38.94,47000.0,36.2528,36.2621,36.2342,36.2435,47000.0
2017-07-19 15:35:00,38.93,38.94,38.92,38.93,14763.0,36.2342,36.2435,36.2249,36.2342,14763.0
2017-07-19 15:40:00,38.93,38.93,38.91,38.92,26820.0,36.2342,36.2342,36.2156,36.2249,26820.0
2017-07-19 15:45:00,38.93,38.94,38.92,38.94,22398.0,36.2342,36.2435,36.2249,36.2435,22398.0
2017-07-19 15:50:00,38.94,38.94,38.9,38.92,55966.0,36.2435,36.2435,36.2063,36.2249,55966.0
2017-07-19 15:55:00,38.92,38.93,38.9,38.93,81085.0,36.2249,36.2342,36.2063,36.2342,81085.0
2017-07-20 09:30:00,38.89,38.94,38.72,38.73,49259.0,36.1969,36.2435,36.0387,36.048,49259.0
2017-07-20 09:35:00,38.74,38.77,38.64,38.65,55577.0,36.0573,36.0853,35.9643,35.9736,55577.0
2017-07-20 09:40:00,38.66,38.66,38.63,38.65,26578.0,35.9829,35.9829,35.955,35.9736,26578.0
2017-07-20 09:45:00,38.64,38.72,38.64,38.68,4800.0,35.9643,36.0387,35.9643,36.0015,4800.0
2017-07-20 09:50:00,38.69,38.7,38.67,38.7,4529.0,36.0108,36.0201,35.9922,36.0201,4529.0
2017-07-20 09:55:00,38.7,38.72,38.63,38.64,14222.0,36.0201,36.0387,35.955,35.9643,14222.0
2017-07-20 10:00:00,38.63,38.66,38.58,38.66,15912.0,35.955,35.9829,35.9084,35.9829,15912.0
2017-07-20 10:05:00,38.65,38.65,38.61,38.62,11692.0,35.9736,35.9736,35.9363,35.9456,11692.0
2017-07-20 10:10:00,38.62,38.62,38.53,38.53,5312.0,35.9456,35.9456,35.8619,35.8619,5312.0
2017-07-20 10:15:00,38.53,38.54,38.5,38.5,18703.0,35.8619,35.8712,35.834,35.834,18703.0
2017-07-20 10:20:00,38.51,38.53,38.5,38.53,6675.0,35.8433,35.8619,35.834,35.8619,6675.0
2017-07-20 10:25:00,38.5,38.51,38.48,38.48,3300.0,35.834,35.8433,35.8153,35.8153,3300.0
2017-07-20 10:30:00,38.48,38.49,38.35,38.4,49985.0,35.8153,35.8246,35.6943,35.7409,49985.0
2017-07-20 10:35:00,38.41,38.41,38.34,38.36,14646.0,35.7502,35.7502,35.685,35.7036,14646.0
2017-07-20 10:40:00,38.35,38.37,38.27,38.33,532778.0,35.6943,35.713,35.6199,35.6757,532778.0
2017-07-20 10:45:00,38.33,38.37,38.29,38.36,170090.0,35.6757,35.713,35.6385,35.7036,170090.0
2017-07-20 10:50:00,38.37,38.41,38.35,38.41,82096.0,35.713,35.7502,35.6943,35.7502,82096.0
2017-07-20 10:55:00,38.41,38.45,38.41,38.44,68375.0,35.7502,35.7874,35.7502,35.7781,68375.0
2017-07-20 11:00:00,38.44,38.44,38.38,38.41,121153.0,35.7781,35.7781,35.7223,35.7502,121153.0
2017-07-20 11:05:00,38.41,38.41,38.33,38.33,53447.0,35.7502,35.7502,35.6757,35.6757,53447.0
2017-07-20 11:10:00,38.34,38.38,38.34,38.38,17177.0,35.685,35.7223,35.685,35.7223,17177.0
2017-07-20 11:15:00,38.38,38.4,38.36,38.36,21000.0,35.7223,35.7409,35.7036,35.7036,21000.0
2017-07-20 11:20:00,38.36,38.4,38.35,38.38,29878.0,35.7036,35.7409,35.6943,35.7223,29878.0
2017-07-20 11:25:00,38.37,38.38,38.33,38.37,38806.0,35.713,35.7223,35.6757,35.713,38806.0
2017-07-20 11:30:00,38.38,38.4,38.36,38.38,57362.0,35.7223,35.7409,35.7036,35.7223,57362.0
2017-07-20 11:35:00,38.37,38.38,38.36,38.36,18909.0,35.713,35.7223,35.7036,35.7036,18909.0
2017-07-20 11:40:00,38.35,38.35,38.33,38.34,13230.0,35.6943,35.6943,35.6757,35.685,13230.0
2017-07-20 11:45:00,38.34,38.39,38.34,38.38,65591.0,35.685,35.7316,35.685,35.7223,65591.0
2017-07-20 11:50:00,38.38,38.4,38.37,38.39,34053.0,35.7223,35.7409,35.713,35.7316,34053.0
2017-07-20 11:55:00,38.38,38.39,38.36,38.37,36257.0,35.7223,35.7316,35.7036,35.713,36257.0
2017-07-20 12:00:00,38.36,38.38,38.34,38.38,21617.0,35.7036,35.7223,35.685,35.7223,21617.0
2017-07-20 12:05:00,38.38,38.4,38.38,38.4,51481.0,35.7223,35.7409,35.7223,35.7409,51481.0
2017-07-20 12:10:00,38.4,38.44,38.39,38.44,63995.0,35.7409,35.7781,35.7316,35.7781,63995.0
2017-07-20 12:15:00,38.44,38.44,38.41,38.43,35040.0,35.7781,35.7781,35.7502,35.7688,35040.0
2017-07-20 12:20:00,38.43,38.45,38.42,38.44,31449.0,35.7688,35.7874,35.7595,35.7781,31449.0
2017-07-20 12:25:00,38.44,38.44,38.43,38.44,36137.0,35.7781,35.7781,35.7688,35.7781,36137.0
2017-07-20 12:30:00,38.45,38.45,38.42,38.43,10037.0,35.7874,35.7874,35.7595,35.7688,10037.0
2017-07-20 12:35:00,38.43,38.43,38.4,38.41,28826.0,35.7688,35.7688,35.7409,35.7502,28826.0
2017-07-20 12:40:00,38.41,38.43,38.4,38.43,64614.0,35.7502,35.7688,35.7409,35.7688,64614.0
2017-07-20 12:45:00,38.43,38.43,38.41,38.43,17848.0,35.7688,35.7688,35.7502,35.7688,17848.0
2017-07-20 12:50:00,38.43,38.44,38.42,38.43,17394.0,35.7688,35.7781,35.7595,35.7688,17394.0
2017-07-20 12:55:00,38.44,38.44,38.43,38.44,4100.0,35.7781,35.7781,35.7688,35.7781,4100.0
2017-07-20 13:00:00,38.44,38.46,38.43,38.43,50733.0,35.7781,35.7967,35.7688,35.7688,50733.0
2017-07-20 13:05:00,38.43,38.45,38.43,38.44,5523.0,35.7688,35.7874,35.7688,35.7781,5523.0
2017-07-20 13:10:00,38.45,38.47,38.44,38.44,54627.0,35.7874,35.806,35.7781,35.7781,54627.0
2017-07-20 13:15:00,38.44,38.47,38.44,38.47,4000.0,35.7781,35.806,35.7781,35.806,4000.0
2017-07-20 13:20:00,38.47,38.48,38.46,38.46,15000.0,35.806,35.8153,35.7967,35.7967,15000.0
2017-07-20 13:25:00,38.47,38.47,38.44,38.44,5127.0,35.806,35.806,35.7781,35.7781,5127.0
2017-07-20 13:30:00,38.45,38.47,38.44,38.47,4716.0,35.7874,35.806,35.7781,35.806,4716.0
2017-07-20 13:35:00,38.47,38.47,38.46,38.46,4786.0,35.806,35.806,35.7967,35.7967,4786.0
2017-07-20 13:40:00,38.46,38.46,38.44,38.45,3623.0,35.7967,35.7967,35.7781,35.7874,3623.0
2017-07-20 13:45:00,38.46,38.47,38.45,38.47,3992.0,35.7967,35.806,35.7874,35.806,3992.0
2017-07-20 13:50:00,38.46,38.47,38.46,38.47,3500.0,35.7967,35.806,35.7967,35.806,3500.0
2017-07-20 13:55:00,38.47,38.47,38.45,38.45,6488.0,35.806,35.806,35.7874,35.7874,6488.0
2017-07-20 14:00:00,38.45,38.46,38.45,38.46,5900.0,35.7874,35.7967,35.7874,35.7967,5900.0
2017-07-20 14:05:00,38.46,38.47,38.46,38.47,3712.0,35.7967,35.806,35.7967,35.806,3712.0
2017-07-20 14:10:00,38.47,38.47,38.46,38.47,3996.0,35.806,35.806,35.7967,35.806,3996.0
2017-07-20 14:15:00,38.47,38.47,38.45,38.46,4613.0,35.806,35.806,35.7874,35.7967,4613.0
2017-07-20 14:20:00,38.46,38.47,38.45,38.45,9370.0,35.7967,35.806,35.7874,35.7874,9370.0
2017-07-20 14:25:00,38.45,38.47,38.45,38.46,6400.0,35.7874,35.806,35.7874,35.7967,6400.0
2017-07-20 14:30:00,38.46,38.47,38.44,38.47,8925.0,35.7967,35.806,35.7781,35.806,8925.0
2017-07-20 14:35:00,38.48,38.48,38.45,38.45,6700.0,35.8153,35.8153,35.7874,35.7874,6700.0
2017-07-20 14:40:00,38.45,38.47,38.45,38.46,8203.0,35.7874,35.806,35.7874,35.7967,8203.0
2017-07-20 14:45:00,38.46,38.47,38.45,38.45,6939.0,35.7967,35.806,35.7874,35.7874,6939.0
2017-07-20 14:50:00,38.45,38.5,38.45,38.5,15042.0,35.7874,35.834,35.7874,35.834,15042.0
2017-07-20 14:55:00,38.5,38.51,38.48,38.48,6655.0,35.834,35.8433,35.8153,35.8153,6655.0
2017-07-20 15:00:00,38.49,38.5,38.47,38.5,17628.0,35.8246,35.834,35.806,35.834,17628.0
2017-07-20 15:05:00,38.49,38.5,38.48,38.5,17163.0,35.8246,35.834,35.8153,35.834,17163.0
2017-07-20 15:10:00,38.49,38.51,38.49,38.5,5600.0,35.8246,35.8433,35.8246,35.834,5600.0
2017-07-20 15:15:00,38.5,38.5,38.48,38.49,13600.0,35.834,35.834,35.8153,35.8246,13600.0
2017-07-20 15:20:00,38.48,38.5,38.48,38.5,7957.0,35.8153,35.834,35.8153,35.834,7957.0
2017-07-20 15:25:00,38.5,38.52,38.5,38.52,10514.0,35.834,35.8526,35.834,35.8526,10514.0
2017-07-20 15:30:00,38.52,38.52,38.48,38.49,35295.0,35.8526,35.8526,35.8153,35.8246,35295.0
2017-07-20 15:35:00,38.49,38.5,38.47,38.47,15833.0,35.8246,35.834,35.806,35.806,15833.0
2017-07-20 15:40:00,38.47,38.49,38.46,38.49,15629.0,35.806,35.8246,35.7967,35.8246,15629.0
2017-07-20 15:45:00,38.49,38.5,38.48,38.49,19176.0,35.8246,35.834,35.8153,35.8246,19176.0
2017-07-20 15:50:00,38.49,38.49,38.46,38.48,25126.0,35.8246,35.8246,35.7967,35.8153,25126.0
2017-07-20 15:55:00,38.48,38.48,38.44,38.45,220055.0,35.8153,35.8153,35.7781,35.7874,220055.0
2017-07-21 09:30:00,38.52,38.6,38.52,38.54,21023.0,35.8526,35.927,35.8526,35.8712,21023.0
2017-07-21 09:35:00,38.55,38.64,38.52,38.62,14200.0,35.8805,35.9643,35.8526,35.9456,14200.0
2017-07-21 09:40:00,38.62,38.7,38.62,38.7,159415.0,35.9456,36.0201,35.9456,36.0201,159415.0
2017-07-21 09:45:00,38.72,38.78,38.71,38.75,62239.0,36.0387,36.0946,36.0294,36.0666,62239.0
2017-07-21 09:50:00,38.75,38.75,38.62,38.63,12490.0,36.0666,36.0666,35.9456,35.955,12490.0
2017-07-21 09:55:00,38.63,38.66,38.59,38.59,24185.0,35.955,35.9829,35.9177,35.9177,24185.0
2017-07-21 10:00:00,38.58,38.63,38.57,38.57,13864.0,35.9084,35.955,35.8991,35.8991,13864.0
2017-07-21 10:05:00,38.55,38.6,38.55,38.59,10052.0,35.8805,35.927,35.8805,35.9177,10052.0
2017-07-21 10:10:00,38.58,38.61,38.55,38.6,18150.0,35.9084,35.9363,35.8805,35.927,18150.0
2017-07-21 10:15:00,38.59,38.63,38.59,38.62,4360.0,35.9177,35.955,35.9177,35.9456,4360.0
2017-07-21 10:20:00,38.63,38.67,38.62,38.66,8734.0,35.955,35.9922,35.9456,35.9829,8734.0
2017-07-21 10:25:00,38.65,38.68,38.62,38.67,20298.0,35.9736,36.0015,35.9456,35.9922,20298.0
2017-07-21 10:30:00,38.67,38.68,38.65,38.65,38700.0,35.9922,36.0015,35.9736,35.9736,38700.0
2017-07-21 10:35:00,38.65,38.66,38.64,38.66,22676.0,35.9736,35.9829,35.9643,35.9829,22676.0
2017-07-21 10:40:00,38.65,38.65,38.63,38.64,31667.0,35.9736,35.9736,35.955,35.9643,31667.0
2017-07-21 10:45:00,38.65,38.65,38.6,38.61,6030.0,35.9736,35.9736,35.927,35.9363,6030.0
2017-07-21 10:50:00,38.6,38.6,38.56,38.59,4615.0,35.927,35.927,35.8898,35.9177,4615.0
2017-07-21 10:55:00,38.59,38.59,38.54,38.55,7100.0,35.9177,35.9177,35.8712,35.8805,7100.0
2017-07-21 11:00:00,38.55,38.57,38.54,38.55,26273.0,35.8805,35.8991,35.8712,35.8805,26273.0
2017-07-21 11:05:00,38.55,38.59,38.55,38.58,18408.0,35.8805,35.9177,35.8805,35.9084,18408.0
2017-07-21 11:10:00,38.58,38.62,38.57,38.61,19105.0,35.9084,35.9456,35.8991,35.9363,19105.0
2017-07-21 11:15:00,38.61,38.62,38.58,38.58,7305.0,35.9363,35.9456,35.9084,35.9084,7305.0
2017-07-21 11:20:00,38.58,38.63,38.58,38.63,7550.0,35.9084,35.955,35.9084,35.955,7550.0
2017-07-21 11:25:00,38.63,38.66,38.63,38.65,8043.0,35.955,35.9829,35.955,35.9736,8043.0
2017-07-21 11:30:00,38.65,38.67,38.64,38.64,91431.0,35.9736,35.9922,35.9643,35.9643,91431.0
2017-07-21 11:35:00,38.65,38.66,38.65,38.66,22940.0,35.9736,35.9829,35.9736,35.9829,22940.0
2017-07-21 11:40:00,38.66,38.71,38.66,38.71,26833.0,35.9829,36.0294,35.9829,36.0294,26833.0
2017-07-21 11:45:00,38.72,38.72,38.68,38.68,13350.0,36.0387,36.0387,36.0015,36.0015,13350.0
2017-07-21 11:50:00,38.68,38.7,38.68,38.7,3073.0,36.0015,36.0201,36.0015,36.0201,3073.0
2017-07-21 11:55:00,38.7,38.7,38.7,38.7,3983.0,36.0201,36.0201,36.0201,36.0201,3983.0
2017-07-21 12:00:00,38.71,38.75,38.71,38.74,10980.0,36.0294,36.0666,36.0294,36.0573,10980.0
2017-07-21 12:05:00,38.75,38.75,38.73,38.73,3200.0,36.0666,36.0666,36.048,36.048,3200.0
2017-07-21 12:10:00,38.74,38.74,38.7,38.71,4654.0,36.0573,36.0573,36.0201,36.0294,4654.0
2017-07-21 12:15:00,38.71,38.73,38.7,38.72,10965.0,36.0294,36.048,36.0201,36.0387,10965.0
2017-07-21 12:20:00,38.71,38.72,38.7,38.7,13000.0,36.0294,36.0387,36.0201,36.0201,13000.0
2017-07-21 12:25:00,38.7,38.71,38.69,38.71,20818.0,36.0201,36.0294,36.0108,36.0294,20818.0
2017-07-21 12:30:00,38.7,38.71,38.7,38.7,2292.0,36.0201,36.0294,36.0201,36.0201,2292.0
2017-07-21 12:35:00,38.71,38.72,38.69,38.71,13367.0,36.0294,36.0387,36.0108,36.0294,13367.0
2017-07-21 12:40:00,38.71,38.72,38.7,38.7,2120.0,36.0294,36.0387,36.0201,36.0201,2120.0
2017-07-21 12:45:00,38.7,38.72,38.7,38.71,4300.0,36.0201,36.0387,36.0201,36.0294,4300.0
2017-07-21 12:50:00,38.72,38.72,38.7,38.7,6300.0,36.0387,36.0387,36.0201,36.0201,6300.0
2017-07-21 12:55:00,38.71,38.72,38.71,38.71,5125.0,36.0294,36.0387,36.0294,36.0294,5125.0
2017-07-21 13:00:00,38.71,38.73,38.71,38.71,22756.0,36.0294,36.048,36.0294,36.0294,22756.0
2017-07-21 13:05:00,38.72,38.72,38.7,38.7,7050.0,36.0387,36.0387,36.0201,36.0201,7050.0
2017-07-21 13:10:00,38.7,38.71,38.7,38.71,3400.0,36.0201,36.0294,36.0201,36.0294,3400.0
2017-07-21 13:15:00,38.72,38.72,38.7,38.71,3162.0,36.0387,36.0387,36.0201,36.0294,3162.0
2017-07-21 13:20:00,38.71,38.71,38.69,38.69,7100.0,36.0294,36.0294,36.0108,36.0108,7100.0
2017-07-21 13:25:00,38.69,38.69,38.68,38.68,4095.0,36.0108,36.0108,36.0015,36.0015,4095.0
2017-07-21 13:30:00,38.69,38.69,38.67,38.68,4836.0,36.0108,36.0108,35.9922,36.0015,4836.0
2017-07-21 13:35:00,38.68,38.7,38.68,38.7,5000.0,36.0015,36.0201,36.0015,36.0201,5000.0
2017-07-21 13:40:00,38.7,38.71,38.69,38.69,6780.0,36.0201,36.0294,36.0108,36.0108,6780.0
2017-07-21 13:45:00,38.69,38.7,38.68,38.7,4900.0,36.0108,36.0201,36.0015,36.0201,4900.0
2017-07-21 13:50:00,38.69,38.69,38.67,38.67,29240.0,36.0108,36.0108,35.9922,35.9922,29240.0
2017-07-21 13:55:00,38.67,38.69,38.67,38.68,6891.0,35.9922,36.0108,35.9922,36.0015,6891.0
2017-07-21 14:00:00,38.69,38.7,38.69,38.69,3039.0,36.0108,36.0201,36.0108,36.0108,3039.0
2017-07-21 14:05:00,38.69,38.7,38.69,38.7,2800.0,36.0108,36.0201,36.0108,36.0201,2800.0
2017-07-21 14:10:00,38.7,38.7,38.69,38.69,2400.0,36.0201,36.0201,36.0108,36.0108,2400.0
2017-07-21 14:15:00,38.69,38.69,38.68,38.68,4750.0,36.0108,36.0108,36.0015,36.0015,4750.0
2017-07-21 14:20:00,38.69,38.69,38.65,38.65,3100.0,36.0108,36.0108,35.9736,35.9736,3100.0
2017-07-21 14:25:00,38.65,38.67,38.65,38.66,8110.0,35.9736,35.9922,35.9736,35.9829,8110.0
2017-07-21 14:30:00,38.66,38.68,38.66,38.66,5300.0,35.9829,36.0015,35.9829,35.9829,5300.0
2017-07-21 14:35:00,38.66,38.66,38.64,38.65,4677.0,35.9829,35.9829,35.9643,35.9736,4677.0
2017-07-21 14:40:00,38.66,38.67,38.65,38.66,3812.0,35.9829,35.9922,35.9736,35.9829,3812.0
2017-07-21 14:45:00,38.66,38.67,38.66,38.67,2559.0,35.9829,35.9922,35.9829,35.9922,2559.0
2017-07-21 14:50:00,38.67,38.68,38.66,38.68,18106.0,35.9922,36.0015,35.9829,36.0015,18106.0
2017-07-21 14:55:00,38.68,38.68,38.66,38.66,11640.0,36.0015,36.0015,35.9829,35.9829,11640.0
2017-07-21 15:00:00,38.67,38.68,38.66,38.68,20348.0,35.9922,36.0015,35.9829,36.0015,20348.0
2017-07-21 15:05:00,38.68,38.68,38.67,38.67,5558.0,36.0015,36.0015,35.9922,35.9922,5558.0
2017-07-21 15:10:00,38.67,38.69,38.67,38.68,4050.0,35.9922,36.0108,35.9922,36.0015,4050.0
2017-07-21 15:15:00,38.68,38.68,38.67,38.67,5839.0,36.0015,36.0015,35.9922,35.9922,5839.0
2017-07-21 15:20:00,38.66,38.68,38.66,38.67,14417.0,35.9829,36.0015,35.9829,35.9922,14417.0
2017-07-21 15:25:00,38.67,38.67,38.65,38.66,18300.0,35.9922,35.9922,35.9736,35.9829,18300.0
2017-07-21 15:30:00,38.66,38.67,38.65,38.67,11201.0,35.9829,35.9922,35.9736,35.9922,11201.0
2017-07-21 15:35:00,38.66,38.68,38.66,38.67,15074.0,35.9829,36.0015,35.9829,35.9922,15074.0
2017-07-21 15:40:00,38.67,38.68,38.66,38.67,17468.0,35.9922,36.0015,35.9829,35.9922,17468.0
2017-07-21 15:45:00,38.67,38.69,38.67,38.68,15570.0,35.9922,36.0108,35.9922,36.0015,15570.0
2017-07-21 15:50:00,38.68,38.68,38.66,38.68,45012.0,36.0015,36.0015,35.9829,36.0015,45012.0
2017-07-21 15:55:00,38.67,38.69,38.66,38.67,83061.0,35.9922,36.0108,35.9829,35.9922,83061.0
2017-07-24 09:30:00,38.67,38.67,38.47,38.6,25262.0,35.9922,35.9922,35.806,35.927,25262.0
2017-07-24 09:35:00,38.59,38.6,38.52,38.52,9938.0,35.9177,35.927,35.8526,35.8526,9938.0
2017-07-24 09:40:00,38.52,38.52,38.48,38.51,2185.0,35.8526,35.8526,35.8153,35.8433,2185.0
2017-07-24 09:45:00,38.49,38.58,38.46,38.58,34191.0,35.8246,35.9084,35.7967,35.9084,34191.0
2017-07-24 09:50:00,38.61,38.61,38.57,38.6,8350.0,35.9363,35.9363,35.8991,35.927,8350.0
2017-07-24 09:55:00,38.62,38.63,38.55,38.56,3662.0,35.9456,35.955,35.8805,35.8898,3662.0
2017-07-24 10:00:00,38.54,38.56,38.48,38.53,30005.0,35.8712,35.8898,35.8153,35.8619,30005.0
2017-07-24 10:05:00,38.53,38.58,38.52,38.56,6127.0,35.8619,35.9084,35.8526,35.8898,6127.0
2017-07-24 10:10:00,38.57,38.57,38.53,38.54,4500.0,35.8991,35.8991,35.8619,35.8712,4500.0
2017-07-24 10:15:00,38.54,38.59,38.53,38.59,8274.0,35.8712,35.9177,35.8619,35.9177,8274.0
2017-07-24 10:20:00,38.6,38.62,38.59,38.6,4715.0,35.927,35.9456,35.9177,35.927,4715.0
2017-07-24 10:25:00,38.6,38.6,38.55,38.56,11910.0,35.927,35.927,35.8805,35.8898,11910.0
2017-07-24 10:30:00,38.54,38.56,38.53,38.56,7064.0,35.8712,35.8898,35.8619,35.8898,7064.0
2017-07-24 10:35:00,38.55,38.57,38.55,38.56,12185.0,35.8805,35.8991,35.8805,35.8898,12185.0
2017-07-24 10:40:00,38.56,38.6,38.56,38.6,11535.0,35.8898,35.927,35.8898,35.927,11535.0
2017-07-24 10:45:00,38.6,38.61,38.58,38.58,9900.0,35.927,35.9363,35.9084,35.9084,9900.0
2017-07-24 10:50:00,38.58,38.61,38.56,38.57,2700.0,35.9084,35.9363,35.8898,35.8991,2700.0
2017-07-24 10:55:00,38.57,38.6,38.57,38.58,3900.0,35.8991,35.927,35.8991,35.9084,3900.0
2017-07-24 11:00:00,38.58,38.61,38.57,38.61,2732.0,35.9084,35.9363,35.8991,35.9363,2732.0
2017-07-24 11:05:00,38.61,38.63,38.6,38.61,2800.0,35.9363,35.955,35.927,35.9363,2800.0
2017-07-24 11:10:00,38.61,38.63,38.61,38.62,7140.0,35.9363,35.955,35.9363,35.9456,7140.0
2017-07-24 11:15:00,38.62,38.62,38.61,38.61,2200.0,35.9456,35.9456,35.9363,35.9363,2200.0
2017-07-24 11:20:00,38.59,38.59,38.56,38.57,2756.0,35.9177,35.9177,35.8898,35.8991,2756.0
2017-07-24 11:25:00,38.57,38.61,38.56,38.61,8770.0,35.8991,35.9363,35.8898,35.9363,8770.0
2017-07-24 11:30:00,38.61,38.63,38.61,38.61,65458.0,35.9363,35.955,35.9363,35.9363,65458.0
2017-07-24 11:35:00,38.61,38.61,38.59,38.61,6978.0,35.9363,35.9363,35.9177,35.9363,6978.0
2017-07-24 11:40:00,38.61,38.61,38.6,38.6,19477.0,35.9363,35.9363,35.927,35.927,19477.0
2017-07-24 11:45:00,38.6,38.61,38.6,38.61,29438.0,35.927,35.9363,35.927,35.9363,29438.0
2017-07-24 11:50:00,38.61,38.61,38.59,38.59,15856.0,35.9363,35.9363,35.9177,35.9177,15856.0
2017-07-24 11:55:00,38.59,38.61,38.58,38.6,8050.0,35.9177,35.9363,35.9084,35.927,8050.0
2017-07-24 12:00:00,38.6,38.6,38.58,38.58,6106.0,35.927,35.927,35.9084,35.9084,6106.0
2017-07-24 12:05:00,38.58,38.58,38.56,38.57,2884.0,35.9084,35.9084,35.8898,35.8991,2884.0
2017-07-24 12:10:00,38.57,38.57,38.56,38.56,3520.0,35.8991,35.8991,35.8898,35.8898,3520.0
2017-07-24 12:15:00,38.57,38.58,38.57,38.57,2600.0,35.8991,35.9084,35.8991,35.8991,2600.0
2017-07-24 12:20:00,38.58,38.59,38.57,38.58,1000.0,35.9084,35.9177,35.8991,35.9084,1000.0
2017-07-24 12:25:00,38.57,38.57,38.56,38.56,6250.0,35.8991,35.8991,35.8898,35.8898,6250.0
2017-07-24 12:30:00,38.55,38.55,38.53,38.54,5528.0,35.8805,35.8805,35.8619,35.8712,5528.0
2017-07-24 12:35:00,38.54,38.55,38.54,38.55,3100.0,35.8712,35.8805,35.8712,35.8805,3100.0
2017-07-24 12:40:00,38.54,38.54,38.52,38.52,6600.0,35.8712,35.8712,35.8526,35.8526,6600.0
2017-07-24 12:45:00,38.53,38.55,38.53,38.54,6614.0,35.8619,35.8805,35.8619,35.8712,6614.0
2017-07-24 12:50:00,38.54,38.54,38.52,38.52,1900.0,35.8712,35.8712,35.8526,35.8526,1900.0
2017-07-24 12:55:00,38.52,38.52,38.5,38.5,3299.0,35.8526,35.8526,35.834,35.834,3299.0
2017-07-24 13:00:00,38.51,38.54,38.5,38.52,4338.0,35.8433,35.8712,35.834,35.8526,4338.0
2017-07-24 13:05:00,38.53,38.54,38.51,38.54,2600.0,35.8619,35.8712,35.8433,35.8712,2600.0
2017-07-24 13:10:00,38.54,38.54,38.53,38.53,1596.0,35.8712,35.8712,35.8619,35.8619,1596.0
2017-07-24 13:15:00,38.53,38.53,38.51,38.52,1000.0,35.8619,35.8619,35.8433,35.8526,1000.0
2017-07-24 13:20:00,38.52,38.53,38.52,38.52,1560.0,35.8526,35.8619,35.8526,35.8526,1560.0
2017-07-24 13:25:00,38.52,38.53,38.51,38.51,5323.0,35.8526,35.8619,35.8433,35.8433,5323.0
2017-07-24 13:30:00,38.51,38.52,38.51,38.52,21128.0,35.8433,35.8526,35.8433,35.8526,21128.0
2017-07-24 13:35:00,38.52,38.52,38.5,38.51,818.0,35.8526,35.8526,35.834,35.8433,818.0
2017-07-24 13:40:00,38.49,38.5,38.49,38.49,1250.0,35.8246,35.834,35.8246,35.8246,1250.0
2017-07-24 13:45:00,38.49,38.51,38.49,38.5,4902.0,35.8246,35.8433,35.8246,35.834,4902.0
2017-07-24 13:50:00,38.5,38.5,38.49,38.5,1300.0,35.834,35.834,35.8246,35.834,1300.0
2017-07-24 13:55:00,38.48,38.48,38.46,38.48,4738.0,35.8153,35.8153,35.7967,35.8153,4738.0
2017-07-24 14:00:00,38.48,38.5,38.48,38.5,3800.0,35.8153,35.834,35.8153,35.834,3800.0
2017-07-24 14:05:00,38.49,38.51,38.49,38.5,10900.0,35.8246,35.8433,35.8246,35.834,10900.0
2017-07-24 14:10:00,38.5,38.51,38.5,38.5,8000.0,35.834,35.8433,35.834,35.834,8000.0
2017-07-24 14:15:00,38.5,38.51,38.5,38.5,9219.0,35.834,35.8433,35.834,35.834,9219.0
2017-07-24 14:20:00,38.49,38.5,38.49,38.5,8994.0,35.8246,35.834,35.8246,35.834,8994.0
2017-07-24 14:25:00,38.5,38.51,38.49,38.49,6100.0,35.834,35.8433,35.8246,35.8246,6100.0
2017-07-24 14:30:00,38.5,38.51,38.49,38.51,7857.0,35.834,35.8433,35.8246,35.8433,7857.0
2017-07-24 14:35:00,38.51,38.51,38.48,38.48,10473.0,35.8433,35.8433,35.8153,35.8153,10473.0
2017-07-24 14:40:00,38.48,38.49,38.47,38.49,14850.0,35.8153,35.8246,35.806,35.8246,14850.0
2017-07-24 14:45:00,38.5,38.51,38.5,38.51,11800.0,35.834,35.8433,35.834,35.8433,11800.0
2017-07-24 14:50:00,38.5,38.5,38.49,38.5,7689.0,35.834,35.834,35.8246,35.834,7689.0
2017-07-24 14:55:00,38.51,38.52,38.5,38.5,8800.0,35.8433,35.8526,35.834,35.834,8800.0
2017-07-24 15:00:00,38.51,38.51,38.49,38.49,14167.0,35.8433,35.8433,35.8246,35.8246,14167.0
2017-07-24 15:05:00,38.5,38.51,38.49,38.49,1891.0,35.834,35.8433,35.8246,35.8246,1891.0
2017-07-24 15:10:00,38.5,38.5,38.49,38.49,1919.0,35.834,35.834,35.8246,35.8246,1919.0
2017-07-24 15:15:00,38.5,38.52,38.49,38.52,12454.0,35.834,35.8526,35.8246,35.8526,12454.0
2017-07-24 15:20:00,38.51,38.51,38.5,38.51,5200.0,35.8433,35.8433,35.834,35.8433,5200.0
2017-07-24 15:25:00,38.51,38.54,38.5,38.53,7600.0,35.8433,35.8712,35.834,35.8619,7600.0
2017-07-24 15:30:00,38.53,38.53,38.49,38.5,17411.0,35.8619,35.8619,35.8246,35.834,17411.0
2017-07-24 15:35:00,38.5,38.51,38.49,38.51,13899.0,35.834,35.8433,35.8246,35.8433,13899.0
2017-07-24 15:40:00,38.51,38.51,38.49,38.49,13855.0,35.8433,35.8433,35.8246,35.8246,13855.0
2017-07-24 15:45:00,38.49,38.49,38.47,38.48,17281.0,35.8246,35.8246,35.806,35.8153,17281.0
2017-07-24 15:50:00,38.48,38.48,38.45,38.45,37702.0,35.8153,35.8153,35.7874,35.7874,37702.0
2017-07-24 15:55:00,38.45,38.46,38.44,38.45,69079.0,35.7874,35.7967,35.7781,35.7874,69079.0
2017-07-25 09:30:00,38.61,38.64,38.5,38.62,97250.0,35.9363,35.9643,35.834,35.9456,97250.0
2017-07-25 09:35:00,38.62,38.67,38.53,38.54,52740.0,35.9456,35.9922,35.8619,35.8712,52740.0
2017-07-25 09:40:00,38.54,38.55,38.49,38.52,12620.0,35.8712,35.8805,35.8246,35.8526,12620.0
2017-07-25 09:45:00,38.53,38.54,38.5,38.52,66000.0,35.8619,35.8712,35.834,35.8526,66000.0
2017-07-25 09:50:00,38.53,38.56,38.51,38.52,4100.0,35.8619,35.8898,35.8433,35.8526,4100.0
2017-07-25 09:55:00,38.5,38.51,38.48,38.49,9206.0,35.834,35.8433,35.8153,35.8246,9206.0
2017-07-25 10:00:00,38.5,38.52,38.47,38.51,8800.0,35.834,35.8526,35.806,35.8433,8800.0
2017-07-25 10:05:00,38.52,38.53,38.51,38.53,3250.0,35.8526,35.8619,35.8433,35.8619,3250.0
2017-07-25 10:10:00,38.53,38.53,38.5,38.5,7100.0,35.8619,35.8619,35.834,35.834,7100.0
2017-07-25 10:15:00,38.5,38.55,38.49,38.54,5200.0,35.834,35.8805,35.8246,35.8712,5200.0
2017-07-25 10:20:00,38.55,38.6,38.55,38.6,4733.0,35.8805,35.927,35.8805,35.927,4733.0
2017-07-25 10:25:00,38.59,38.61,38.58,38.6,6641.0,35.9177,35.9363,35.9084,35.927,6641.0
2017-07-25 10:30:00,38.6,38.68,38.6,38.68,4100.0,35.927,36.0015,35.927,36.0015,4100.0
2017-07-25 10:35:00,38.68,38.73,38.67,38.72,35932.0,36.0015,36.048,35.9922,36.0387,35932.0
2017-07-25 10:40:00,38.71,38.73,38.68,38.72,11367.0,36.0294,36.048,36.0015,36.0387,11367.0
2017-07-25 10:45:00,38.72,38.74,38.68,38.71,3912.0,36.0387,36.0573,36.0015,36.0294,3912.0
2017-07-25 10:50:00,38.69,38.74,38.69,38.72,7630.0,36.0108,36.0573,36.0108,36.0387,7630.0
2017-07-25 10:55:00,38.71,38.72,38.66,38.67,7510.0,36.0294,36.0387,35.9829,35.9922,7510.0
2017-07-25 11:00:00,38.67,38.67,38.64,38.65,6744.0,35.9922,35.9922,35.9643,35.9736,6744.0
2017-07-25 11:05:00,38.65,38.67,38.64,38.67,7811.0,35.9736,35.9922,35.9643,35.9922,7811.0
2017-07-25 11:10:00,38.67,38.69,38.67,38.68,4112.0,35.9922,36.0108,35.9922,36.0015,4112.0
2017-07-25 11:15:00,38.69,38.71,38.68,38.71,18550.0,36.0108,36.0294,36.0015,36.0294,18550.0
2017-07-25 11:20:00,38.72,38.73,38.7,38.73,2300.0,36.0387,36.048,36.0201,36.048,2300.0
2017-07-25 11:25:00,38.73,38.75,38.72,38.75,3600.0,36.048,36.0666,36.0387,36.0666,3600.0
2017-07-25 11:30:00,38.75,38.75,38.71,38.72,8579.0,36.0666,36.0666,36.0294,36.0387,8579.0
2017-07-25 11:35:00,38.73,38.74,38.72,38.73,5500.0,36.048,36.0573,36.0387,36.048,5500.0
2017-07-25 11:40:00,38.73,38.73,38.71,38.72,4526.0,36.048,36.048,36.0294,36.0387,4526.0
2017-07-25 11:45:00,38.72,38.73,38.71,38.72,2800.0,36.0387,36.048,36.0294,36.0387,2800.0
2017-07-25 11:50:00,38.72,38.75,38.72,38.73,5027.0,36.0387,36.0666,36.0387,36.048,5027.0
2017-07-25 11:55:00,38.73,38.75,38.73,38.74,3600.0,36.048,36.0666,36.048,36.0573,3600.0
2017-07-25 12:00:00,38.74,38.77,38.74,38.77,1505.0,36.0573,36.0853,36.0573,36.0853,1505.0
2017-07-25 12:05:00,38.78,38.8,38.78,38.79,43812.0,36.0946,36.1132,36.0946,36.1039,43812.0
2017-07-25 12:10:00,38.8,38.8,38.77,38.79,3300.0,36.1132,36.1132,36.0853,36.1039,3300.0
2017-07-25 12:15:00,38.78,38.78,38.78,38.78,3358.0,36.0946,36.0946,36.0946,36.0946,3358.0
2017-07-25 12:20:00,38.77,38.77,38.75,38.77,6902.0,36.0853,36.0853,36.0666,36.0853,6902.0
2017-07-25 12:25:00,38.76,38.77,38.75,38.76,4913.0,36.0759,36.0853,36.0666,36.0759,4913.0
2017-07-25 12:30:00,38.75,38.76,38.73,38.75,5800.0,36.0666,36.0759,36.048,36.0666,5800.0
2017-07-25 12:35:00,38.75,38.75,38.73,38.73,600.0,36.0666,36.0666,36.048,36.048,600.0
2017-07-25 12:40:00,38.73,38.73,38.69,38.7,1500.0,36.048,36.048,36.0108,36.0201,1500.0
2017-07-25 12:45:00,38.7,38.71,38.7,38.71,2128.0,36.0201,36.0294,36.0201,36.0294,2128.0
2017-07-25 12:50:00,38.71,38.72,38.69,38.69,3517.0,36.0294,36.0387,36.0108,36.0108,3517.0
2017-07-25 12:55:00,38.69,38.69,38.68,38.69,2358.0,36.0108,36.0108,36.0015,36.0108,2358.0
2017-07-25 13:00:00,38.69,38.72,38.69,38.72,3100.0,36.0108,36.0387,36.0108,36.0387,3100.0
2017-07-25 13:05:00,38.72,38.73,38.72,38.73,1900.0,36.0387,36.048,36.0387,36.048,1900.0
2017-07-25 13:10:00,38.74,38.75,38.72,38.73,13324.0,36.0573,36.0666,36.0387,36.048,13324.0
2017-07-25 13:15:00,38.73,38.74,38.72,38.73,2660.0,36.048,36.0573,36.0387,36.048,2660.0
2017-07-25 13:20:00,38.73,38.73,38.71,38.73,6160.0,36.048,36.048,36.0294,36.048,6160.0
2017-07-25 13:25:00,38.72,38.72,38.69,38.71,13842.0,36.0387,36.0387,36.0108,36.0294,13842.0
2017-07-25 13:30:00,38.7,38.7,38.68,38.69,5489.0,36.0201,36.0201,36.0015,36.0108,5489.0
2017-07-25 13:35:00,38.69,38.7,38.68,38.69,2900.0,36.0108,36.0201,36.0015,36.0108,2900.0
2017-07-25 13:40:00,38.67,38.7,38.67,38.69,6643.0,35.9922,36.0201,35.9922,36.0108,6643.0
2017-07-25 13:45:00,38.69,38.7,38.68,38.7,4119.0,36.0108,36.0201,36.0015,36.0201,4119.0
2017-07-25 13:50:00,38.71,38.72,38.7,38.7,3100.0,36.0294,36.0387,36.0201,36.0201,3100.0
2017-07-25 13:55:00,38.7,38.7,38.69,38.7,5700.0,36.0201,36.0201,36.0108,36.0201,5700.0
2017-07-25 14:00:00,38.71,38.73,38.71,38.73,5307.0,36.0294,36.048,36.0294,36.048,5307.0
2017-07-25 14:05:00,38.73,38.73,38.71,38.72,5008.0,36.048,36.048,36.0294,36.0387,5008.0
2017-07-25 14:10:00,38.73,38.73,38.69,38.7,8340.0,36.048,36.048,36.0108,36.0201,8340.0
2017-07-25 14:15:00,38.71,38.72,38.69,38.69,6660.0,36.0294,36.0387,36.0108,36.0108,6660.0
2017-07-25 14:20:00,38.69,38.7,38.69,38.7,10646.0,36.0108,36.0201,36.0108,36.0201,10646.0
2017-07-25 14:25:00,38.7,38.72,38.69,38.7,2704.0,36.0201,36.0387,36.0108,36.0201,2704.0
2017-07-25 14:30:00,38.7,38.71,38.68,38.7,12408.0,36.0201,36.0294,36.0015,36.0201,12408.0
2017-07-25 14:35:00,38.71,38.71,38.69,38.7,6530.0,36.0294,36.0294,36.0108,36.0201,6530.0
2017-07-25 14:40:00,38.71,38.74,38.7,38.73,4655.0,36.0294,36.0573,36.0201,36.048,4655.0
2017-07-25 14:45:00,38.72,38.72,38.69,38.7,8790.0,36.0387,36.0387,36.0108,36.0201,8790.0
2017-07-25 14:50:00,38.69,38.71,38.69,38.7,8020.0,36.0108,36.0294,36.0108,36.0201,8020.0
2017-07-25 14:55:00,38.7,38.7,38.69,38.7,3620.0,36.0201,36.0201,36.0108,36.0201,3620.0
2017-07-25 15:00:00,38.7,38.71,38.69,38.71,11974.0,36.0201,36.0294,36.0108,36.0294,11974.0
2017-07-25 15:05:00,38.7,38.71,38.69,38.7,12960.0,36.0201,36.0294,36.0108,36.0201,12960.0
2017-07-25 15:10:00,38.7,38.71,38.7,38.7,4289.0,36.0201,36.0294,36.0201,36.0201,4289.0
2017-07-25 15:15:00,38.69,38.71,38.69,38.7,23554.0,36.0108,36.0294,36.0108,36.0201,23554.0
2017-07-25 15:20:00,38.69,38.7,38.64,38.64,24819.0,36.0108,36.0201,35.9643,35.9643,24819.0
2017-07-25 15:25:00,38.64,38.65,38.63,38.65,20996.0,35.9643,35.9736,35.955,35.9736,20996.0
2017-07-25 15:30:00,38.64,38.65,38.62,38.63,26093.0,35.9643,35.9736,35.9456,35.955,26093.0
2017-07-25 15:35:00,38.63,38.64,38.62,38.63,9761.0,35.955,35.9643,35.9456,35.955,9761.0
2017-07-25 15:40:00,38.63,38.64,38.61,38.64,16289.0,35.955,35.9643,35.9363,35.9643,16289.0
2017-07-25 15:45:00,38.63,38.66,38.62,38.66,49949.0,35.955,35.9829,35.9456,35.9829,49949.0
2017-07-25 15:50:00,38.65,38.66,38.64,38.65,8270.0,35.9736,35.9829,35.9643,35.9736,8270.0
2017-07-25 15:55:00,38.65,38.68,38.65,38.68,65208.0,35.9736,36.0015,35.9736,36.0015,65208.0
2017-07-26 09:30:00,38.67,38.68,38.5,38.5,40730.0,35.9922,36.0015,35.834,35.834,40730.0
2017-07-26 09:35:00,38.54,38.57,38.49,38.51,37800.0,35.8712,35.8991,35.8246,35.8433,37800.0
2017-07-26 09:40:00,38.51,38.52,38.47,38.51,11380.0,35.8433,35.8526,35.806,35.8433,11380.0
2017-07-26 09:45:00,38.47,38.57,38.46,38.57,11000.0,35.806,35.8991,35.7967,35.8991,11000.0
2017-07-26 09:50:00,38.6,38.63,38.55,38.63,13948.0,35.927,35.955,35.8805,35.955,13948.0
2017-07-26 09:55:00,38.61,38.69,38.6,38.65,8658.0,35.9363,36.0108,35.927,35.9736,8658.0
2017-07-26 10:00:00,38.65,38.73,38.65,38.72,17800.0,35.9736,36.048,35.9736,36.0387,17800.0
2017-07-26 10:05:00,38.72,38.74,38.72,38.72,700.0,36.0387,36.0573,36.0387,36.0387,700.0
2017-07-26 10:10:00,38.72,38.73,38.69,38.71,4200.0,36.0387,36.048,36.0108,36.0294,4200.0
2017-07-26 10:15:00,38.71,38.75,38.71,38.74,1400.0,36.0294,36.0666,36.0294,36.0573,1400.0
2017-07-26 10:20:00,38.75,38.75,38.7,38.7,5400.0,36.0666,36.0666,36.0201,36.0201,5400.0
2017-07-26 10:25:00,38.7,38.71,38.66,38.66,5696.0,36.0201,36.0294,35.9829,35.9829,5696.0
2017-07-26 10:30:00,38.67,38.67,38.61,38.64,5700.0,35.9922,35.9922,35.9363,35.9643,5700.0
2017-07-26 10:35:00,38.63,38.63,38.61,38.62,3700.0,35.955,35.955,35.9363,35.9456,3700.0
2017-07-26 10:40:00,38.62,38.62,38.6,38.6,3685.0,35.9456,35.9456,35.927,35.927,3685.0
2017-07-26 10:45:00,38.6,38.62,38.59,38.62,5200.0,35.927,35.9456,35.9177,35.9456,5200.0
2017-07-26 10:50:00,38.61,38.61,38.58,38.59,1431.0,35.9363,35.9363,35.9084,35.9177,1431.0
2017-07-26 10:55:00,38.59,38.6,38.59,38.6,932.0,35.9177,35.927,35.9177,35.927,932.0
2017-07-26 11:00:00,38.62,38.66,38.61,38.65,4408.0,35.9456,35.9829,35.9363,35.9736,4408.0
2017-07-26 11:05:00,38.64,38.64,38.6,38.63,4898.0,35.9643,35.9643,35.927,35.955,4898.0
2017-07-26 11:10:00,38.63,38.65,38.63,38.65,1450.0,35.955,35.9736,35.955,35.9736,1450.0
2017-07-26 11:15:00,38.65,38.68,38.64,38.68,2205.0,35.9736,36.0015,35.9643,36.0015,2205.0
2017-07-26 11:20:00,38.67,38.68,38.66,38.66,3500.0,35.9922,36.0015,35.9829,35.9829,3500.0
2017-07-26 11:25:00,38.66,38.68,38.66,38.68,1700.0,35.9829,36.0015,35.9829,36.0015,1700.0
2017-07-26 11:30:00,38.68,38.71,38.68,38.71,2300.0,36.0015,36.0294,36.0015,36.0294,2300.0
2017-07-26 11:35:00,38.72,38.72,38.7,38.71,1400.0,36.0387,36.0387,36.0201,36.0294,1400.0
2017-07-26 11:40:00,38.71,38.71,38.68,38.7,2600.0,36.0294,36.0294,36.0015,36.0201,2600.0
2017-07-26 11:45:00,38.7,38.75,38.7,38.75,7069.0,36.0201,36.0666,36.0201,36.0666,7069.0
2017-07-26 11:50:00,38.76,38.76,38.72,38.72,2600.0,36.0759,36.0759,36.0387,36.0387,2600.0
2017-07-26 11:55:00,38.71,38.71,38.7,38.71,800.0,36.0294,36.0294,36.0201,36.0294,800.0
2017-07-26 12:00:00,38.7,38.72,38.7,38.72,1321.0,36.0201,36.0387,36.0201,36.0387,1321.0
2017-07-26 12:05:00,38.72,38.72,38.71,38.72,1300.0,36.0387,36.0387,36.0294,36.0387,1300.0
2017-07-26 12:10:00,38.72,38.74,38.72,38.73,2147.0,36.0387,36.0573,36.0387,36.048,2147.0
2017-07-26 12:15:00,38.72,38.74,38.72,38.73,2400.0,36.0387,36.0573,36.0387,36.048,2400.0
2017-07-26 12:20:00,38.74,38.77,38.74,38.77,10900.0,36.0573,36.0853,36.0573,36.0853,10900.0
2017-07-26 12:25:00,38.77,38.78,38.73,38.74,6109.0,36.0853,36.0946,36.048,36.0573,6109.0
2017-07-26 12:30:00,38.74,38.75,38.73,38.74,2000.0,36.0573,36.0666,36.048,36.0573,2000.0
2017-07-26 12:35:00,38.75,38.77,38.75,38.77,2527.0,36.0666,36.0853,36.0666,36.0853,2527.0
2017-07-26 12:40:00,38.77,38.77,38.75,38.75,1600.0,36.0853,36.0853,36.0666,36.0666,1600.0
2017-07-26 12:45:00,38.74,38.75,38.73,38.73,6260.0,36.0573,36.0666,36.048,36.048,6260.0
2017-07-26 12:50:00,38.73,38.74,38.72,38.73,1500.0,36.048,36.0573,36.0387,36.048,1500.0
2017-07-26 12:55:00,38.74,38.75,38.74,38.75,730.0,36.0573,36.0666,36.0573,36.0666,730.0
2017-07-26 13:00:00,38.75,38.75,38.72,38.72,2020.0,36.0666,36.0666,36.0387,36.0387,2020.0
2017-07-26 13:05:00,38.73,38.76,38.73,38.75,4164.0,36.048,36.0759,36.048,36.0666,4164.0
2017-07-26 13:10:00,38.74,38.75,38.74,38.74,705.0,36.0573,36.0666,36.0573,36.0573,705.0
2017-07-26 13:15:00,38.74,38.75,38.74,38.75,10400.0,36.0573,36.0666,36.0573,36.0666,10400.0
2017-07-26 13:20:00,38.75,38.75,38.74,38.74,923.0,36.0666,36.0666,36.0573,36.0573,923.0
2017-07-26 13:25:00,38.74,38.75,38.73,38.74,1246.0,36.0573,36.0666,36.048,36.0573,1246.0
2017-07-26 13:30:00,38.74,38.76,38.73,38.76,3540.0,36.0573,36.0759,36.048,36.0759,3540.0
2017-07-26 13:35:00,38.75,38.76,38.74,38.76,1600.0,36.0666,36.0759,36.0573,36.0759,1600.0
2017-07-26 13:40:00,38.76,38.76,38.75,38.76,645.0,36.0759,36.0759,36.0666,36.0759,645.0
2017-07-26 13:45:00,38.76,38.77,38.76,38.76,2459.0,36.0759,36.0853,36.0759,36.0759,2459.0
2017-07-26 13:50:00,38.76,38.76,38.75,38.75,1700.0,36.0759,36.0759,36.0666,36.0666,1700.0
2017-07-26 13:55:00,38.74,38.74,38.71,38.72,8337.0,36.0573,36.0573,36.0294,36.0387,8337.0
2017-07-26 14:00:00,38.73,38.78,38.73,38.76,2500.0,36.048,36.0946,36.048,36.0759,2500.0
2017-07-26 14:05:00,38.77,38.78,38.72,38.73,4085.0,36.0853,36.0946,36.0387,36.048,4085.0
2017-07-26 14:10:00,38.72,38.73,38.72,38.73,1672.0,36.0387,36.048,36.0387,36.048,1672.0
2017-07-26 14:15:00,38.72,38.74,38.7,38.73,2900.0,36.0387,36.0573,36.0201,36.048,2900.0
2017-07-26 14:20:00,38.72,38.73,38.72,38.73,1800.0,36.0387,36.048,36.0387,36.048,1800.0
2017-07-26 14:25:00,38.73,38.76,38.73,38.76,2501.0,36.048,36.0759,36.048,36.0759,2501.0
2017-07-26 14:30:00,38.76,38.76,38.72,38.74,26106.0,36.0759,36.0759,36.0387,36.0573,26106.0
2017-07-26 14:35:00,38.74,38.74,38.73,38.73,2002.0,36.0573,36.0573,36.048,36.048,2002.0
2017-07-26 14:40:00,38.72,38.72,38.71,38.71,1100.0,36.0387,36.0387,36.0294,36.0294,1100.0
2017-07-26 14:45:00,38.71,38.71,38.7,38.71,2700.0,36.0294,36.0294,36.0201,36.0294,2700.0
2017-07-26 14:50:00,38.68,38.68,38.67,38.68,2100.0,36.0015,36.0015,35.9922,36.0015,2100.0
2017-07-26 14:55:00,38.68,38.69,38.68,38.68,2000.0,36.0015,36.0108,36.0015,36.0015,2000.0
2017-07-26 15:00:00,38.68,38.68,38.66,38.67,6050.0,36.0015,36.0015,35.9829,35.9922,6050.0
2017-07-26 15:05:00,38.67,38.7,38.67,38.69,5243.0,35.9922,36.0201,35.9922,36.0108,5243.0
2017-07-26 15:10:00,38.69,38.69,38.66,38.67,3500.0,36.0108,36.0108,35.9829,35.9922,3500.0
2017-07-26 15:15:00,38.66,38.69,38.65,38.68,6448.0,35.9829,36.0108,35.9736,36.0015,6448.0
2017-07-26 15:20:00,38.69,38.71,38.69,38.71,1700.0,36.0108,36.0294,36.0108,36.0294,1700.0
2017-07-26 15:25:00,38.72,38.72,38.71,38.72,3400.0,36.0387,36.0387,36.0294,36.0387,3400.0
2017-07-26 15:30:00,38.71,38.71,38.68,38.69,4514.0,36.0294,36.0294,36.0015,36.0108,4514.0
2017-07-26 15:35:00,38.69,38.69,38.66,38.66,9339.0,36.0108,36.0108,35.9829,35.9829,9339.0
2017-07-26 15:40:00,38.66,38.68,38.66,38.67,11535.0,35.9829,36.0015,35.9829,35.9922,11535.0
2017-07-26 15:45:00,38.66,38.66,38.64,38.65,11730.0,35.9829,35.9829,35.9643,35.9736,11730.0
2017-07-26 15:50:00,38.64,38.66,38.64,38.65,8175.0,35.9643,35.9829,35.9643,35.9736,8175.0
2017-07-26 15:55:00,38.66,38.67,38.64,38.65,100280.0,35.9829,35.9922,35.9643,35.9736,100280.0
2017-07-27 09:30:00,38.55,38.64,38.34,38.42,70861.0,35.8805,35.9643,35.685,35.7595,70861.0
2017-07-27 09:35:00,38.43,38.62,38.43,38.61,53232.0,35.7688,35.9456,35.7688,35.9363,53232.0
2017-07-27 09:40:00,38.62,38.62,38.57,38.59,29400.0,35.9456,35.9456,35.8991,35.9177,29400.0
2017-07-27 09:45:00,38.58,38.67,38.55,38.61,17268.0,35.9084,35.9922,35.8805,35.9363,17268.0
2017-07-27 09:50:00,38.61,38.67,38.59,38.66,10900.0,35.9363,35.9922,35.9177,35.9829,10900.0
2017-07-27 09:55:00,38.66,38.69,38.65,38.65,14890.0,35.9829,36.0108,35.9736,35.9736,14890.0
2017-07-27 10:00:00,38.64,38.69,38.62,38.68,16108.0,35.9643,36.0108,35.9456,36.0015,16108.0
2017-07-27 10:05:00,38.68,38.69,38.67,38.69,6495.0,36.0015,36.0108,35.9922,36.0108,6495.0
2017-07-27 10:10:00,38.7,38.7,38.64,38.65,8251.0,36.0201,36.0201,35.9643,35.9736,8251.0
2017-07-27 10:15:00,38.64,38.67,38.63,38.66,9293.0,35.9643,35.9922,35.955,35.9829,9293.0
2017-07-27 10:20:00,38.65,38.67,38.63,38.66,8357.0,35.9736,35.9922,35.955,35.9829,8357.0
2017-07-27 10:25:00,38.66,38.67,38.62,38.65,9029.0,35.9829,35.9922,35.9456,35.9736,9029.0
2017-07-27 10:30:00,38.65,38.7,38.64,38.69,14901.0,35.9736,36.0201,35.9643,36.0108,14901.0
2017-07-27 10:35:00,38.7,38.71,38.67,38.71,7978.0,36.0201,36.0294,35.9922,36.0294,7978.0
2017-07-27 10:40:00,38.71,38.74,38.71,38.74,5770.0,36.0294,36.0573,36.0294,36.0573,5770.0
2017-07-27 10:45:00,38.73,38.76,38.73,38.76,13876.0,36.048,36.0759,36.048,36.0759,13876.0
2017-07-27 10:50:00,38.76,38.78,38.74,38.75,4320.0,36.0759,36.0946,36.0573,36.0666,4320.0
2017-07-27 10:55:00,38.75,38.77,38.75,38.76,5700.0,36.0666,36.0853,36.0666,36.0759,5700.0
2017-07-27 11:00:00,38.76,38.78,38.74,38.74,9578.0,36.0759,36.0946,36.0573,36.0573,9578.0
2017-07-27 11:05:00,38.74,38.75,38.74,38.74,6860.0,36.0573,36.0666,36.0573,36.0573,6860.0
2017-07-27 11:10:00,38.74,38.76,38.74,38.76,24151.0,36.0573,36.0759,36.0573,36.0759,24151.0
2017-07-27 11:15:00,38.76,38.78,38.74,38.74,10087.0,36.0759,36.0946,36.0573,36.0573,10087.0
2017-07-27 11:20:00,38.74,38.75,38.73,38.73,21628.0,36.0573,36.0666,36.048,36.048,21628.0
2017-07-27 11:25:00,38.73,38.74,38.72,38.73,9128.0,36.048,36.0573,36.0387,36.048,9128.0
2017-07-27 11:30:00,38.73,38.74,38.71,38.74,29020.0,36.048,36.0573,36.0294,36.0573,29020.0
2017-07-27 11:35:00,38.74,38.76,38.74,38.76,13047.0,36.0573,36.0759,36.0573,36.0759,13047.0
2017-07-27 11:40:00,38.75,38.76,38.71,38.71,6257.0,36.0666,36.0759,36.0294,36.0294,6257.0
2017-07-27 11:45:00,38.71,38.72,38.7,38.72,7400.0,36.0294,36.0387,36.0201,36.0387,7400.0
2017-07-27 11:50:00,38.72,38.72,38.71,38.71,3892.0,36.0387,36.0387,36.0294,36.0294,3892.0
2017-07-27 11:55:00,38.7,38.73,38.7,38.73,9605.0,36.0201,36.048,36.0201,36.048,9605.0
2017-07-27 12:00:00,38.74,38.74,38.72,38.73,2000.0,36.0573,36.0573,36.0387,36.048,2000.0
2017-07-27 12:05:00,38.74,38.74,38.72,38.72,6300.0,36.0573,36.0573,36.0387,36.0387,6300.0
2017-07-27 12:10:00,38.73,38.74,38.72,38.73,8878.0,36.048,36.0573,36.0387,36.048,8878.0
2017-07-27 12:15:00,38.73,38.75,38.73,38.75,11561.0,36.048,36.0666,36.048,36.0666,11561.0
2017-07-27 12:20:00,38.75,38.76,38.73,38.74,39315.0,36.0666,36.0759,36.048,36.0573,39315.0
2017-07-27 12:25:00,38.73,38.75,38.73,38.74,13705.0,36.048,36.0666,36.048,36.0573,13705.0
2017-07-27 12:30:00,38.74,38.74,38.69,38.7,18882.0,36.0573,36.0573,36.0108,36.0201,18882.0
2017-07-27 12:35:00,38.69,38.69,38.67,38.67,13249.0,36.0108,36.0108,35.9922,35.9922,13249.0
2017-07-27 12:40:00,38.66,38.68,38.64,38.68,41570.0,35.9829,36.0015,35.9643,36.0015,41570.0
2017-07-27 12:45:00,38.68,38.7,38.67,38.7,5900.0,36.0015,36.0201,35.9922,36.0201,5900.0
2017-07-27 12:50:00,38.7,38.71,38.66,38.66,10018.0,36.0201,36.0294,35.9829,35.9829,10018.0
2017-07-27 12:55:00,38.66,38.67,38.62,38.63,27354.0,35.9829,35.9922,35.9456,35.955,27354.0
2017-07-27 13:00:00,38.63,38.68,38.63,38.68,17761.0,35.955,36.0015,35.955,36.0015,17761.0
2017-07-27 13:05:00,38.68,38.69,38.67,38.67,26324.0,36.0015,36.0108,35.9922,35.9922,26324.0
2017-07-27 13:10:00,38.67,38.67,38.63,38.64,6681.0,35.9922,35.9922,35.955,35.9643,6681.0
2017-07-27 13:15:00,38.63,38.63,38.6,38.6,7845.0,35.955,35.955,35.927,35.927,7845.0
2017-07-27 13:20:00,38.6,38.61,38.55,38.55,10641.0,35.927,35.9363,35.8805,35.8805,10641.0
2017-07-27 13:25:00,38.55,38.55,38.49,38.53,26307.0,35.8805,35.8805,35.8246,35.8619,26307.0
2017-07-27 13:30:00,38.53,38.55,38.52,38.53,22209.0,35.8619,35.8805,35.8526,35.8619,22209.0
2017-07-27 13:35:00,38.52,38.53,38.5,38.52,8520.0,35.8526,35.8619,35.834,35.8526,8520.0
2017-07-27 13:40:00,38.51,38.53,38.49,38.52,6403.0,35.8433,35.8619,35.8246,35.8526,6403.0
2017-07-27 13:45:00,38.53,38.55,38.53,38.54,14219.0,35.8619,35.8805,35.8619,35.8712,14219.0
2017-07-27 13:50:00,38.54,38.56,38.53,38.56,23746.0,35.8712,35.8898,35.8619,35.8898,23746.0
2017-07-27 13:55:00,38.57,38.59,38.57,38.59,20100.0,35.8991,35.9177,35.8991,35.9177,20100.0
2017-07-27 14:00:00,38.59,38.61,38.56,38.57,5744.0,35.9177,35.9363,35.8898,35.8991,5744.0
2017-07-27 14:05:00,38.57,38.63,38.57,38.62,20574.0,35.8991,35.955,35.8991,35.9456,20574.0
2017-07-27 14:10:00,38.63,38.67,38.63,38.67,14590.0,35.955,35.9922,35.955,35.9922,14590.0
2017-07-27 14:15:00,38.67,38.68,38.67,38.67,1503.0,35.9922,36.0015,35.9922,35.9922,1503.0
2017-07-27 14:20:00,38.66,38.67,38.63,38.64,6767.0,35.9829,35.9922,35.955,35.9643,6767.0
2017-07-27 14:25:00,38.64,38.64,38.62,38.64,7798.0,35.9643,35.9643,35.9456,35.9643,7798.0
2017-07-27 14:30:00,38.63,38.66,38.61,38.61,18444.0,35.955,35.9829,35.9363,35.9363,18444.0
2017-07-27 14:35:00,38.62,38.65,38.62,38.64,19200.0,35.9456,35.9736,35.9456,35.9643,19200.0
2017-07-27 14:40:00,38.63,38.63,38.59,38.59,6008.0,35.955,35.955,35.9177,35.9177,6008.0
2017-07-27 14:45:00,38.58,38.59,38.57,38.57,5018.0,35.9084,35.9177,35.8991,35.8991,5018.0
2017-07-27 14:50:00,38.57,38.59,38.56,38.59,10404.0,35.8991,35.9177,35.8898,35.9177,10404.0
2017-07-27 14:55:00,38.59,38.62,38.58,38.62,34904.0,35.9177,35.9456,35.9084,35.9456,34904.0
2017-07-27 15:00:00,38.62,38.63,38.61,38.61,22685.0,35.9456,35.955,35.9363,35.9363,22685.0
2017-07-27 15:05:00,38.62,38.63,38.62,38.62,5972.0,35.9456,35.955,35.9456,35.9456,5972.0
2017-07-27 15:10:00,38.62,38.63,38.61,38.62,69617.0,35.9456,35.955,35.9363,35.9456,69617.0
2017-07-27 15:15:00,38.62,38.62,38.6,38.61,38226.0,35.9456,35.9456,35.927,35.9363,38226.0
2017-07-27 15:20:00,38.61,38.66,38.61,38.65,24618.0,35.9363,35.9829,35.9363,35.9736,24618.0
2017-07-27 15:25:00,38.64,38.66,38.63,38.64,7279.0,35.9643,35.9829,35.955,35.9643,7279.0
2017-07-27 15:30:00,38.65,38.67,38.63,38.66,29556.0,35.9736,35.9922,35.955,35.9829,29556.0
2017-07-27 15:35:00,38.66,38.69,38.66,38.69,11831.0,35.9829,36.0108,35.9829,36.0108,11831.0
2017-07-27 15:40:00,38.68,38.68,38.65,38.66,12827.0,36.0015,36.0015,35.9736,35.9829,12827.0
2017-07-27 15:45:00,38.66,38.68,38.65,38.66,75662.0,35.9829,36.0015,35.9736,35.9829,75662.0
2017-07-27 15:50:00,38.66,38.68,38.64,38.65,50269.0,35.9829,36.0015,35.9643,35.9736,50269.0
2017-07-27 15:55:00,38.66,38.71,38.64,38.71,110378.0,35.9829,36.0294,35.9643,36.0294,110378.0
2017-07-28 09:30:00,38.66,38.74,38.57,38.71,39183.0,35.9829,36.0573,35.8991,36.0294,39183.0
2017-07-28 09:35:00,38.71,38.8,38.71,38.79,16237.0,36.0294,36.1132,36.0294,36.1039,16237.0
2017-07-28 09:40:00,38.77,38.83,38.73,38.76,18700.0,36.0853,36.1411,36.048,36.0759,18700.0
2017-07-28 09:45:00,38.76,38.78,38.67,38.69,29502.0,36.0759,36.0946,35.9922,36.0108,29502.0
2017-07-28 09:50:00,38.7,38.73,38.64,38.64,276174.0,36.0201,36.048,35.9643,35.9643,276174.0
2017-07-28 09:55:00,38.64,38.67,38.62,38.64,205702.0,35.9643,35.9922,35.9456,35.9643,205702.0
2017-07-28 10:00:00,38.64,38.65,38.59,38.62,55844.0,35.9643,35.9736,35.9177,35.9456,55844.0
2017-07-28 10:05:00,38.64,38.65,38.52,38.53,81831.0,35.9643,35.9736,35.8526,35.8619,81831.0
2017-07-28 10:10:00,38.53,38.58,38.52,38.57,200552.0,35.8619,35.9084,35.8526,35.8991,200552.0
2017-07-28 10:15:00,38.57,38.58,38.54,38.54,6400.0,35.8991,35.9084,35.8712,35.8712,6400.0
2017-07-28 10:20:00,38.54,38.54,38.49,38.5,45487.0,35.8712,35.8712,35.8246,35.834,45487.0
2017-07-28 10:25:00,38.5,38.52,38.48,38.48,5100.0,35.834,35.8526,35.8153,35.8153,5100.0
2017-07-28 10:30:00,38.48,38.49,38.45,38.45,38112.0,35.8153,35.8246,35.7874,35.7874,38112.0
2017-07-28 10:35:00,38.45,38.49,38.45,38.47,4700.0,35.7874,35.8246,35.7874,35.806,4700.0
2017-07-28 10:40:00,38.47,38.51,38.47,38.5,9665.0,35.806,35.8433,35.806,35.834,9665.0
2017-07-28 10:45:00,38.52,38.52,38.48,38.5,14715.0,35.8526,35.8526,35.8153,35.834,14715.0
2017-07-28 10:50:00,38.49,38.49,38.45,38.48,79792.0,35.8246,35.8246,35.7874,35.8153,79792.0
2017-07-28 10:55:00,38.49,38.5,38.47,38.48,51370.0,35.8246,35.834,35.806,35.8153,51370.0
2017-07-28 11:00:00,38.47,38.48,38.45,38.45,73122.0,35.806,35.8153,35.7874,35.7874,73122.0
2017-07-28 11:05:00,38.45,38.45,38.35,38.36,158325.0,35.7874,35.7874,35.6943,35.7036,158325.0
2017-07-28 11:10:00,38.36,38.39,38.34,38.38,130640.0,35.7036,35.7316,35.685,35.7223,130640.0
2017-07-28 11:15:00,38.38,38.38,38.35,38.36,213802.0,35.7223,35.7223,35.6943,35.7036,213802.0
2017-07-28 11:20:00,38.36,38.37,38.31,38.31,23875.0,35.7036,35.713,35.6571,35.6571,23875.0
2017-07-28 11:25:00,38.31,38.34,38.29,38.34,9469.0,35.6571,35.685,35.6385,35.685,9469.0
2017-07-28 11:30:00,38.35,38.39,38.31,38.31,8968.0,35.6943,35.7316,35.6571,35.6571,8968.0
2017-07-28 11:35:00,38.32,38.39,38.32,38.38,13486.0,35.6664,35.7316,35.6664,35.7223,13486.0
2017-07-28 11:40:00,38.37,38.37,38.36,38.37,8653.0,35.713,35.713,35.7036,35.713,8653.0
2017-07-28 11:45:00,38.37,38.43,38.37,38.42,6524.0,35.713,35.7688,35.713,35.7595,6524.0
2017-07-28 11:50:00,38.41,38.41,38.38,38.39,26779.0,35.7502,35.7502,35.7223,35.7316,26779.0
2017-07-28 11:55:00,38.39,38.39,38.35,38.37,17222.0,35.7316,35.7316,35.6943,35.713,17222.0
2017-07-28 12:00:00,38.37,38.37,38.34,38.34,12132.0,35.713,35.713,35.685,35.685,12132.0
2017-07-28 12:05:00,38.33,38.36,38.33,38.36,7532.0,35.6757,35.7036,35.6757,35.7036,7532.0
2017-07-28 12:10:00,38.34,38.34,38.31,38.31,29337.0,35.685,35.685,35.6571,35.6571,29337.0
2017-07-28 12:15:00,38.31,38.33,38.3,38.32,7020.0,35.6571,35.6757,35.6478,35.6664,7020.0
2017-07-28 12:20:00,38.33,38.34,38.32,38.32,6268.0,35.6757,35.685,35.6664,35.6664,6268.0
2017-07-28 12:25:00,38.32,38.35,38.28,38.28,132444.0,35.6664,35.6943,35.6292,35.6292,132444.0
2017-07-28 12:30:00,38.27,38.28,38.25,38.27,121047.0,35.6199,35.6292,35.6013,35.6199,121047.0
2017-07-28 12:35:00,38.26,38.27,38.25,38.25,68351.0,35.6106,35.6199,35.6013,35.6013,68351.0
2017-07-28 12:40:00,38.25,38.25,38.2,38.2,90975.0,35.6013,35.6013,35.5547,35.5547,90975.0
2017-07-28 12:45:00,38.21,38.22,38.19,38.22,70297.0,35.564,35.5733,35.5454,35.5733,70297.0
2017-07-28 12:50:00,38.22,38.23,38.2,38.21,79528.0,35.5733,35.5827,35.5547,35.564,79528.0
2017-07-28 12:55:00,38.21,38.23,38.21,38.23,15340.0,35.564,35.5827,35.564,35.5827,15340.0
2017-07-28 13:00:00,38.23,38.25,38.21,38.25,6395.0,35.5827,35.6013,35.564,35.6013,6395.0
2017-07-28 13:05:00,38.25,38.25,38.23,38.25,10316.0,35.6013,35.6013,35.5827,35.6013,10316.0
2017-07-28 13:10:00,38.27,38.27,38.25,38.27,3856.0,35.6199,35.6199,35.6013,35.6199,3856.0
2017-07-28 13:15:00,38.28,38.28,38.26,38.27,4897.0,35.6292,35.6292,35.6106,35.6199,4897.0
2017-07-28 13:20:00,38.25,38.26,38.24,38.26,4292.0,35.6013,35.6106,35.592,35.6106,4292.0
2017-07-28 13:25:00,38.26,38.26,38.25,38.26,2696.0,35.6106,35.6106,35.6013,35.6106,2696.0
2017-07-28 13:30:00,38.27,38.29,38.27,38.28,30957.0,35.6199,35.6385,35.6199,35.6292,30957.0
2017-07-28 13:35:00,38.29,38.29,38.28,38.29,2958.0,35.6385,35.6385,35.6292,35.6385,2958.0
2017-07-28 13:40:00,38.29,38.3,38.28,38.3,6100.0,35.6385,35.6478,35.6292,35.6478,6100.0
2017-07-28 13:45:00,38.3,38.32,38.3,38.3,5671.0,35.6478,35.6664,35.6478,35.6478,5671.0
2017-07-28 13:50:00,38.3,38.32,38.29,38.32,2800.0,35.6478,35.6664,35.6385,35.6664,2800.0
2017-07-28 13:55:00,38.31,38.31,38.3,38.3,15061.0,35.6571,35.6571,35.6478,35.6478,15061.0
2017-07-28 14:00:00,38.3,38.31,38.27,38.28,7471.0,35.6478,35.6571,35.6199,35.6292,7471.0
2017-07-28 14:05:00,38.29,38.32,38.29,38.32,8420.0,35.6385,35.6664,35.6385,35.6664,8420.0
2017-07-28 14:10:00,38.32,38.32,38.3,38.3,11777.0,35.6664,35.6664,35.6478,35.6478,11777.0
2017-07-28 14:15:00,38.3,38.31,38.27,38.29,42895.0,35.6478,35.6571,35.6199,35.6385,42895.0
2017-07-28 14:20:00,38.29,38.3,38.29,38.29,4988.0,35.6385,35.6478,35.6385,35.6385,4988.0
2017-07-28 14:25:00,38.3,38.32,38.29,38.32,4000.0,35.6478,35.6664,35.6385,35.6664,4000.0
2017-07-28 14:30:00,38.32,38.35,38.31,38.34,8000.0,35.6664,35.6943,35.6571,35.685,8000.0
2017-07-28 14:35:00,38.34,38.35,38.32,38.34,4500.0,35.685,35.6943,35.6664,35.685,4500.0
2017-07-28 14:40:00,38.34,38.34,38.3,38.3,6387.0,35.685,35.685,35.6478,35.6478,6387.0
2017-07-28 14:45:00,38.31,38.32,38.3,38.32,6231.0,35.6571,35.6664,35.6478,35.6664,6231.0
2017-07-28 14:50:00,38.32,38.34,38.31,38.34,23436.0,35.6664,35.685,35.6571,35.685,23436.0
2017-07-28 14:55:00,38.34,38.36,38.32,38.33,5800.0,35.685,35.7036,35.6664,35.6757,5800.0
2017-07-28 15:00:00,38.33,38.35,38.32,38.34,11524.0,35.6757,35.6943,35.6664,35.685,11524.0
2017-07-28 15:05:00,38.34,38.36,38.33,38.36,5031.0,35.685,35.7036,35.6757,35.7036,5031.0
2017-07-28 15:10:00,38.36,38.36,38.33,38.35,15483.0,35.7036,35.7036,35.6757,35.6943,15483.0
2017-07-28 15:15:00,38.35,38.39,38.33,38.39,23370.0,35.6943,35.7316,35.6757,35.7316,23370.0
2017-07-28 15:20:00,38.39,38.39,38.37,38.39,3548.0,35.7316,35.7316,35.713,35.7316,3548.0
2017-07-28 15:25:00,38.38,38.38,38.34,38.36,64605.0,35.7223,35.7223,35.685,35.7036,64605.0
2017-07-28 15:30:00,38.37,38.38,38.37,38.38,9600.0,35.713,35.7223,35.713,35.7223,9600.0
2017-07-28 15:35:00,38.37,38.39,38.37,38.38,16018.0,35.713,35.7316,35.713,35.7223,16018.0
2017-07-28 15:40:00,38.39,38.41,38.38,38.4,28753.0,35.7316,35.7502,35.7223,35.7409,28753.0
2017-07-28 15:45:00,38.4,38.42,38.4,38.41,21507.0,35.7409,35.7595,35.7409,35.7502,21507.0
2017-07-28 15:50:00,38.42,38.44,38.41,38.42,53721.0,35.7595,35.7781,35.7502,35.7595,53721.0
2017-07-28 15:55:00,38.43,38.44,38.4,38.41,181278.0,35.7688,35.7781,35.7409,35.7502,181278.0
2017-07-31 09:30:00,38.51,38.58,38.47,38.53,12997.0,35.8433,35.9084,35.806,35.8619,12997.0
2017-07-31 09:35:00,38.52,38.59,38.5,38.56,13300.0,35.8526,35.9177,35.834,35.8898,13300.0
2017-07-31 09:40:00,38.56,38.56,38.48,38.51,40205.0,35.8898,35.8898,35.8153,35.8433,40205.0
2017-07-31 09:45:00,38.52,38.53,38.46,38.46,15100.0,35.8526,35.8619,35.7967,35.7967,15100.0
2017-07-31 09:50:00,38.46,38.47,38.44,38.46,7737.0,35.7967,35.806,35.7781,35.7967,7737.0
2017-07-31 09:55:00,38.44,38.45,38.39,38.39,12611.0,35.7781,35.7874,35.7316,35.7316,12611.0
2017-07-31 10:00:00,38.39,38.43,38.33,38.35,25574.0,35.7316,35.7688,35.6757,35.6943,25574.0
2017-07-31 10:05:00,38.35,38.38,38.32,38.34,10437.0,35.6943,35.7223,35.6664,35.685,10437.0
2017-07-31 10:10:00,38.34,38.34,38.29,38.29,9969.0,35.685,35.685,35.6385,35.6385,9969.0
2017-07-31 10:15:00,38.3,38.34,38.29,38.31,88011.0,35.6478,35.685,35.6385,35.6571,88011.0
2017-07-31 10:20:00,38.31,38.32,38.29,38.31,47524.0,35.6571,35.6664,35.6385,35.6571,47524.0
2017-07-31 10:25:00,38.3,38.31,38.28,38.31,56790.0,35.6478,35.6571,35.6292,35.6571,56790.0
2017-07-31 10:30:00,38.3,38.31,38.27,38.27,50520.0,35.6478,35.6571,35.6199,35.6199,50520.0
2017-07-31 10:35:00,38.28,38.29,38.25,38.28,21165.0,35.6292,35.6385,35.6013,35.6292,21165.0
2017-07-31 10:40:00,38.29,38.3,38.27,38.28,9103.0,35.6385,35.6478,35.6199,35.6292,9103.0
2017-07-31 10:45:00,38.29,38.29,38.26,38.27,5500.0,35.6385,35.6385,35.6106,35.6199,5500.0
2017-07-31 10:50:00,38.26,38.27,38.23,38.27,20900.0,35.6106,35.6199,35.5827,35.6199,20900.0
2017-07-31 10:55:00,38.27,38.29,38.26,38.29,5997.0,35.6199,35.6385,35.6106,35.6385,5997.0
2017-07-31 11:00:00,38.29,38.31,38.28,38.3,93851.0,35.6385,35.6571,35.6292,35.6478,93851.0
2017-07-31 11:05:00,38.3,38.3,38.26,38.29,75748.0,35.6478,35.6478,35.6106,35.6385,75748.0
2017-07-31 11:10:00,38.29,38.31,38.28,38.29,8454.0,35.6385,35.6571,35.6292,35.6385,8454.0
2017-07-31 11:15:00,38.28,38.29,38.27,38.29,31993.0,35.6292,35.6385,35.6199,35.6385,31993.0
2017-07-31 11:20:00,38.29,38.33,38.29,38.32,50845.0,35.6385,35.6757,35.6385,35.6664,50845.0
2017-07-31 11:25:00,38.33,38.33,38.3,38.3,4367.0,35.6757,35.6757,35.6478,35.6478,4367.0
2017-07-31 11:30:00,38.31,38.34,38.3,38.34,18034.0,35.6571,35.685,35.6478,35.685,18034.0
2017-07-31 11:35:00,38.33,38.35,38.32,38.35,10937.0,35.6757,35.6943,35.6664,35.6943,10937.0
2017-07-31 11:40:00,38.35,38.36,38.34,38.35,35268.0,35.6943,35.7036,35.685,35.6943,35268.0
2017-07-31 11:45:00,38.35,38.37,38.34,38.36,11958.0,35.6943,35.713,35.685,35.7036,11958.0
2017-07-31 11:50:00,38.35,38.37,38.33,38.37,78454.0,35.6943,35.713,35.6757,35.713,78454.0
2017-07-31 11:55:00,38.37,38.38,38.36,38.38,10106.0,35.713,35.7223,35.7036,35.7223,10106.0
2017-07-31 12:00:00,38.37,38.39,38.36,38.37,85721.0,35.713,35.7316,35.7036,35.713,85721.0
2017-07-31 12:05:00,38.36,38.37,38.34,38.36,143087.0,35.7036,35.713,35.685,35.7036,143087.0
2017-07-31 12:10:00,38.35,38.36,38.33,38.34,10658.0,35.6943,35.7036,35.6757,35.685,10658.0
2017-07-31 12:15:00,38.34,38.35,38.32,38.33,13737.0,35.685,35.6943,35.6664,35.6757,13737.0
2017-07-31 12:20:00,38.33,38.33,38.31,38.31,4278.0,35.6757,35.6757,35.6571,35.6571,4278.0
2017-07-31 12:25:00,38.31,38.33,38.31,38.33,8499.0,35.6571,35.6757,35.6571,35.6757,8499.0
2017-07-31 12:30:00,38.33,38.33,38.32,38.33,1000.0,35.6757,35.6757,35.6664,35.6757,1000.0
2017-07-31 12:35:00,38.33,38.33,38.32,38.32,4605.0,35.6757,35.6757,35.6664,35.6664,4605.0
2017-07-31 12:40:00,38.31,38.32,38.3,38.32,5035.0,35.6571,35.6664,35.6478,35.6664,5035.0
2017-07-31 12:45:00,38.31,38.32,38.3,38.31,10267.0,35.6571,35.6664,35.6478,35.6571,10267.0
2017-07-31 12:50:00,38.32,38.33,38.31,38.33,5500.0,35.6664,35.6757,35.6571,35.6757,5500.0
2017-07-31 12:55:00,38.33,38.34,38.32,38.33,6499.0,35.6757,35.685,35.6664,35.6757,6499.0
2017-07-31 13:00:00,38.32,38.33,38.32,38.33,9045.0,35.6664,35.6757,35.6664,35.6757,9045.0
2017-07-31 13:05:00,38.32,38.33,38.31,38.32,1900.0,35.6664,35.6757,35.6571,35.6664,1900.0
2017-07-31 13:10:00,38.33,38.33,38.3,38.3,5688.0,35.6757,35.6757,35.6478,35.6478,5688.0
2017-07-31 13:15:00,38.3,38.31,38.29,38.3,1300.0,35.6478,35.6571,35.6385,35.6478,1300.0
2017-07-31 13:20:00,38.3,38.31,38.3,38.31,13497.0,35.6478,35.6571,35.6478,35.6571,13497.0
2017-07-31 13:25:00,38.31,38.31,38.29,38.3,6328.0,35.6571,35.6571,35.6385,35.6478,6328.0
2017-07-31 13:30:00,38.31,38.31,38.3,38.31,3500.0,35.6571,35.6571,35.6478,35.6571,3500.0
2017-07-31 13:35:00,38.3,38.31,38.29,38.29,8078.0,35.6478,35.6571,35.6385,35.6385,8078.0
2017-07-31 13:40:00,38.29,38.3,38.28,38.28,16440.0,35.6385,35.6478,35.6292,35.6292,16440.0
2017-07-31 13:45:00,38.29,38.3,38.28,38.3,11082.0,35.6385,35.6478,35.6292,35.6478,11082.0
2017-07-31 13:50:00,38.29,38.3,38.29,38.3,25168.0,35.6385,35.6478,35.6385,35.6478,25168.0
2017-07-31 13:55:00,38.29,38.3,38.29,38.3,17634.0,35.6385,35.6478,35.6385,35.6478,17634.0
2017-07-31 14:00:00,38.3,38.3,38.29,38.3,5132.0,35.6478,35.6478,35.6385,35.6478,5132.0
2017-07-31 14:05:00,38.3,38.3,38.29,38.3,43984.0,35.6478,35.6478,35.6385,35.6478,43984.0
2017-07-31 14:10:00,38.31,38.31,38.3,38.3,1616.0,35.6571,35.6571,35.6478,35.6478,1616.0
2017-07-31 14:15:00,38.3,38.32,38.3,38.32,41634.0,35.6478,35.6664,35.6478,35.6664,41634.0
2017-07-31 14:20:00,38.33,38.34,38.33,38.33,43381.0,35.6757,35.685,35.6757,35.6757,43381.0
2017-07-31 14:25:00,38.33,38.34,38.31,38.34,42835.0,35.6757,35.685,35.6571,35.685,42835.0
2017-07-31 14:30:00,38.34,38.35,38.34,38.35,3074.0,35.685,35.6943,35.685,35.6943,3074.0
2017-07-31 14:35:00,38.35,38.35,38.32,38.32,49728.0,35.6943,35.6943,35.6664,35.6664,49728.0
2017-07-31 14:40:00,38.32,38.34,38.32,38.34,14309.0,35.6664,35.685,35.6664,35.685,14309.0
2017-07-31 14:45:00,38.35,38.35,38.33,38.34,5783.0,35.6943,35.6943,35.6757,35.685,5783.0
2017-07-31 14:50:00,38.34,38.34,38.33,38.34,7234.0,35.685,35.685,35.6757,35.685,7234.0
2017-07-31 14:55:00,38.34,38.34,38.32,38.33,8401.0,35.685,35.685,35.6664,35.6757,8401.0
2017-07-31 15:00:00,38.33,38.33,38.32,38.32,2400.0,35.6757,35.6757,35.6664,35.6664,2400.0
2017-07-31 15:05:00,38.32,38.33,38.32,38.33,15242.0,35.6664,35.6757,35.6664,35.6757,15242.0
2017-07-31 15:10:00,38.34,38.37,38.33,38.37,9271.0,35.685,35.713,35.6757,35.713,9271.0
2017-07-31 15:15:00,38.37,38.38,38.35,38.37,56950.0,35.713,35.7223,35.6943,35.713,56950.0
2017-07-31 15:20:00,38.37,38.38,38.37,38.38,11563.0,35.713,35.7223,35.713,35.7223,11563.0
2017-07-31 15:25:00,38.38,38.39,38.38,38.39,22607.0,35.7223,35.7316,35.7223,35.7316,22607.0
2017-07-31 15:30:00,38.39,38.39,38.36,38.37,123147.0,35.7316,35.7316,35.7036,35.713,123147.0
2017-07-31 15:35:00,38.36,38.36,38.34,38.35,49853.0,35.7036,35.7036,35.685,35.6943,49853.0
2017-07-31 15:40:00,38.35,38.37,38.35,38.37,36185.0,35.6943,35.713,35.6943,35.713,36185.0
2017-07-31 15:45:00,38.37,38.38,38.37,38.37,47565.0,35.713,35.7223,35.713,35.713,47565.0
2017-07-31 15:50:00,38.37,38.37,38.35,38.36,69852.0,35.713,35.713,35.6943,35.7036,69852.0
2017-07-31 15:55:00,38.36,38.37,38.33,38.34,141263.0,35.7036,35.713,35.6757,35.685,141263.0
2017-08-01 09:30:00,38.45,38.49,38.43,38.44,33887.0,35.7874,35.8246,35.7688,35.7781,33887.0
2017-08-01 09:35:00,38.44,38.46,38.38,38.38,20269.0,35.7781,35.7967,35.7223,35.7223,20269.0
2017-08-01 09:40:00,38.39,38.43,38.38,38.43,18020.0,35.7316,35.7688,35.7223,35.7688,18020.0
2017-08-01 09:45:00,38.42,38.44,38.38,38.39,15535.0,35.7595,35.7781,35.7223,35.7316,15535.0
2017-08-01 09:50:00,38.39,38.4,38.36,38.38,31500.0,35.7316,35.7409,35.7036,35.7223,31500.0
2017-08-01 09:55:00,38.38,38.39,38.32,38.32,17071.0,35.7223,35.7316,35.6664,35.6664,17071.0
2017-08-01 10:00:00,38.32,38.35,38.31,38.34,9102.0,35.6664,35.6943,35.6571,35.685,9102.0
2017-08-01 10:05:00,38.33,38.36,38.3,38.36,6363.0,35.6757,35.7036,35.6478,35.7036,6363.0
2017-08-01 10:10:00,38.35,38.38,38.34,38.38,11500.0,35.6943,35.7223,35.685,35.7223,11500.0
2017-08-01 10:15:00,38.38,38.38,38.36,38.36,5227.0,35.7223,35.7223,35.7036,35.7036,5227.0
2017-08-01 10:20:00,38.36,38.37,38.33,38.34,9800.0,35.7036,35.713,35.6757,35.685,9800.0
2017-08-01 10:25:00,38.32,38.39,38.31,38.39,3900.0,35.6664,35.7316,35.6571,35.7316,3900.0
2017-08-01 10:30:00,38.39,38.44,38.39,38.43,5425.0,35.7316,35.7781,35.7316,35.7688,5425.0
2017-08-01 10:35:00,38.44,38.44,38.41,38.44,17061.0,35.7781,35.7781,35.7502,35.7781,17061.0
2017-08-01 10:40:00,38.44,38.46,38.43,38.46,4400.0,35.7781,35.7967,35.7688,35.7967,4400.0
2017-08-01 10:45:00,38.46,38.5,38.46,38.49,4740.0,35.7967,35.834,35.7967,35.8246,4740.0
2017-08-01 10:50:00,38.5,38.5,38.48,38.5,17901.0,35.834,35.834,35.8153,35.834,17901.0
2017-08-01 10:55:00,38.5,38.5,38.46,38.47,4462.0,35.834,35.834,35.7967,35.806,4462.0
2017-08-01 11:00:00,38.47,38.47,38.45,38.45,4270.0,35.806,35.806,35.7874,35.7874,4270.0
2017-08-01 11:05:00,38.45,38.46,38.42,38.44,11819.0,35.7874,35.7967,35.7595,35.7781,11819.0
2017-08-01 11:10:00,38.44,38.45,38.44,38.45,3495.0,35.7781,35.7874,35.7781,35.7874,3495.0
2017-08-01 11:15:00,38.46,38.46,38.44,38.44,2400.0,35.7967,35.7967,35.7781,35.7781,2400.0
2017-08-01 11:20:00,38.43,38.44,38.42,38.44,1600.0,35.7688,35.7781,35.7595,35.7781,1600.0
2017-08-01 11:25:00,38.43,38.47,38.43,38.47,3900.0,35.7688,35.806,35.7688,35.806,3900.0
2017-08-01 11:30:00,38.47,38.53,38.47,38.52,6501.0,35.806,35.8619,35.806,35.8526,6501.0
2017-08-01 11:35:00,38.52,38.52,38.51,38.52,4281.0,35.8526,35.8526,35.8433,35.8526,4281.0
2017-08-01 11:40:00,38.53,38.55,38.51,38.54,5110.0,35.8619,35.8805,35.8433,35.8712,5110.0
2017-08-01 11:45:00,38.54,38.55,38.54,38.54,9500.0,35.8712,35.8805,35.8712,35.8712,9500.0
2017-08-01 11:50:00,38.54,38.55,38.53,38.53,10087.0,35.8712,35.8805,35.8619,35.8619,10087.0
2017-08-01 11:55:00,38.52,38.54,38.52,38.53,7567.0,35.8526,35.8712,35.8526,35.8619,7567.0
2017-08-01 12:00:00,38.54,38.57,38.54,38.57,8715.0,35.8712,35.8991,35.8712,35.8991,8715.0
2017-08-01 12:05:00,38.57,38.57,38.56,38.56,11594.0,35.8991,35.8991,35.8898,35.8898,11594.0
2017-08-01 12:10:00,38.55,38.55,38.52,38.53,7412.0,35.8805,35.8805,35.8526,35.8619,7412.0
2017-08-01 12:15:00,38.53,38.55,38.52,38.55,4700.0,35.8619,35.8805,35.8526,35.8805,4700.0
2017-08-01 12:20:00,38.55,38.59,38.55,38.59,11591.0,35.8805,35.9177,35.8805,35.9177,11591.0
2017-08-01 12:25:00,38.57,38.61,38.57,38.61,16908.0,35.8991,35.9363,35.8991,35.9363,16908.0
2017-08-01 12:30:00,38.61,38.61,38.59,38.6,5339.0,35.9363,35.9363,35.9177,35.927,5339.0
2017-08-01 12:35:00,38.6,38.6,38.58,38.58,4400.0,35.927,35.927,35.9084,35.9084,4400.0
2017-08-01 12:40:00,38.59,38.59,38.57,38.59,7978.0,35.9177,35.9177,35.8991,35.9177,7978.0
2017-08-01 12:45:00,38.59,38.59,38.58,38.58,3500.0,35.9177,35.9177,35.9084,35.9084,3500.0
2017-08-01 12:50:00,38.59,38.59,38.57,38.58,9976.0,35.9177,35.9177,35.8991,35.9084,9976.0
2017-08-01 12:55:00,38.59,38.6,38.58,38.6,8526.0,35.9177,35.927,35.9084,35.927,8526.0
2017-08-01 13:00:00,38.59,38.62,38.58,38.61,15618.0,35.9177,35.9456,35.9084,35.9363,15618.0
2017-08-01 13:05:00,38.61,38.64,38.61,38.64,5477.0,35.9363,35.9643,35.9363,35.9643,5477.0
2017-08-01 13:10:00,38.64,38.65,38.63,38.64,13800.0,35.9643,35.9736,35.955,35.9643,13800.0
2017-08-01 13:15:00,38.64,38.66,38.64,38.65,5467.0,35.9643,35.9829,35.9643,35.9736,5467.0
2017-08-01 13:20:00,38.66,38.67,38.65,38.66,6858.0,35.9829,35.9922,35.9736,35.9829,6858.0
2017-08-01 13:25:00,38.64,38.65,38.63,38.65,5598.0,35.9643,35.9736,35.955,35.9736,5598.0
2017-08-01 13:30:00,38.65,38.65,38.62,38.62,23644.0,35.9736,35.9736,35.9456,35.9456,23644.0
2017-08-01 13:35:00,38.61,38.61,38.59,38.6,5180.0,35.9363,35.9363,35.9177,35.927,5180.0
2017-08-01 13:40:00,38.6,38.61,38.6,38.61,4322.0,35.927,35.9363,35.927,35.9363,4322.0
2017-08-01 13:45:00,38.6,38.6,38.58,38.58,6300.0,35.927,35.927,35.9084,35.9084,6300.0
2017-08-01 13:50:00,38.59,38.59,38.57,38.59,7750.0,35.9177,35.9177,35.8991,35.9177,7750.0
2017-08-01 13:55:00,38.59,38.6,38.58,38.58,5700.0,35.9177,35.927,35.9084,35.9084,5700.0
2017-08-01 14:00:00,38.59,38.6,38.59,38.59,17203.0,35.9177,35.927,35.9177,35.9177,17203.0
2017-08-01 14:05:00,38.58,38.58,38.54,38.54,11390.0,35.9084,35.9084,35.8712,35.8712,11390.0
2017-08-01 14:10:00,38.55,38.57,38.54,38.56,7534.0,35.8805,35.8991,35.8712,35.8898,7534.0
2017-08-01 14:15:00,38.56,38.57,38.55,38.55,12066.0,35.8898,35.8991,35.8805,35.8805,12066.0
2017-08-01 14:20:00,38.55,38.57,38.55,38.56,7867.0,35.8805,35.8991,35.8805,35.8898,7867.0
2017-08-01 14:25:00,38.57,38.58,38.57,38.58,14390.0,35.8991,35.9084,35.8991,35.9084,14390.0
2017-08-01 14:30:00,38.58,38.6,38.57,38.6,19777.0,35.9084,35.927,35.8991,35.927,19777.0
2017-08-01 14:35:00,38.59,38.6,38.59,38.59,9138.0,35.9177,35.927,35.9177,35.9177,9138.0
2017-08-01 14:40:00,38.6,38.62,38.6,38.61,7310.0,35.927,35.9456,35.927,35.9363,7310.0
2017-08-01 14:45:00,38.62,38.63,38.62,38.62,17263.0,35.9456,35.955,35.9456,35.9456,17263.0
2017-08-01 14:50:00,38.62,38.64,38.61,38.64,11714.0,35.9456,35.9643,35.9363,35.9643,11714.0
2017-08-01 14:55:00,38.64,38.64,38.62,38.64,10162.0,35.9643,35.9643,35.9456,35.9643,10162.0
2017-08-01 15:00:00,38.65,38.65,38.6,38.6,7964.0,35.9736,35.9736,35.927,35.927,7964.0
2017-08-01 15:05:00,38.6,38.61,38.59,38.6,13415.0,35.927,35.9363,35.9177,35.927,13415.0
2017-08-01 15:10:00,38.61,38.62,38.6,38.61,7274.0,35.9363,35.9456,35.927,35.9363,7274.0
2017-08-01 15:15:00,38.62,38.64,38.61,38.62,21791.0,35.9456,35.9643,35.9363,35.9456,21791.0
2017-08-01 15:20:00,38.62,38.62,38.59,38.59,28007.0,35.9456,35.9456,35.9177,35.9177,28007.0
2017-08-01 15:25:00,38.59,38.6,38.58,38.6,9627.0,35.9177,35.927,35.9084,35.927,9627.0
2017-08-01 15:30:00,38.59,38.62,38.59,38.62,19642.0,35.9177,35.9456,35.9177,35.9456,19642.0
2017-08-01 15:35:00,38.62,38.65,38.61,38.63,35332.0,35.9456,35.9736,35.9363,35.955,35332.0
2017-08-01 15:40:00,38.63,38.68,38.63,38.68,16194.0,35.955,36.0015,35.955,36.0015,16194.0
2017-08-01 15:45:00,38.68,38.7,38.68,38.7,49558.0,36.0015,36.0201,36.0015,36.0201,49558.0
2017-08-01 15:50:00,38.7,38.71,38.69,38.71,121619.0,36.0201,36.0294,36.0108,36.0294,121619.0
2017-08-01 15:55:00,38.7,38.72,38.69,38.7,70566.0,36.0201,36.0387,36.0108,36.0201,70566.0
2017-08-02 09:30:00,38.68,38.7,38.63,38.7,16943.0,36.0015,36.0201,35.955,36.0201,16943.0
2017-08-02 09:35:00,38.71,38.85,38.71,38.84,22325.0,36.0294,36.1597,36.0294,36.1504,22325.0
2017-08-02 09:40:00,38.84,38.84,38.72,38.73,13683.0,36.1504,36.1504,36.0387,36.048,13683.0
2017-08-02 09:45:00,38.73,38.73,38.62,38.65,13549.0,36.048,36.048,35.9456,35.9736,13549.0
2017-08-02 09:50:00,38.66,38.67,38.63,38.63,2600.0,35.9829,35.9922,35.955,35.955,2600.0
2017-08-02 09:55:00,38.61,38.67,38.6,38.64,4532.0,35.9363,35.9922,35.927,35.9643,4532.0
2017-08-02 10:00:00,38.66,38.67,38.62,38.66,3826.0,35.9829,35.9922,35.9456,35.9829,3826.0
2017-08-02 10:05:00,38.65,38.67,38.64,38.64,33294.0,35.9736,35.9922,35.9643,35.9643,33294.0
2017-08-02 10:10:00,38.64,38.67,38.64,38.67,11171.0,35.9643,35.9922,35.9643,35.9922,11171.0
2017-08-02 10:15:00,38.67,38.67,38.57,38.61,22383.0,35.9922,35.9922,35.8991,35.9363,22383.0
2017-08-02 10:20:00,38.57,38.61,38.56,38.59,11905.0,35.8991,35.9363,35.8898,35.9177,11905.0
2017-08-02 10:25:00,38.58,38.64,38.58,38.62,13622.0,35.9084,35.9643,35.9084,35.9456,13622.0
2017-08-02 10:30:00,38.63,38.64,38.56,38.57,180533.0,35.955,35.9643,35.8898,35.8991,180533.0
2017-08-02 10:35:00,38.57,38.6,38.57,38.59,12885.0,35.8991,35.927,35.8991,35.9177,12885.0
2017-08-02 10:40:00,38.59,38.59,38.5,38.5,7810.0,35.9177,35.9177,35.834,35.834,7810.0
2017-08-02 10:45:00,38.5,38.53,38.48,38.48,16121.0,35.834,35.8619,35.8153,35.8153,16121.0
2017-08-02 10:50:00,38.49,38.53,38.48,38.51,3200.0,35.8246,35.8619,35.8153,35.8433,3200.0
2017-08-02 10:55:00,38.51,38.52,38.47,38.49,11705.0,35.8433,35.8526,35.806,35.8246,11705.0
2017-08-02 11:00:00,38.49,38.53,38.49,38.53,5551.0,35.8246,35.8619,35.8246,35.8619,5551.0
2017-08-02 11:05:00,38.53,38.53,38.5,38.5,13547.0,35.8619,35.8619,35.834,35.834,13547.0
2017-08-02 11:10:00,38.49,38.49,38.46,38.48,9465.0,35.8246,35.8246,35.7967,35.8153,9465.0
2017-08-02 11:15:00,38.47,38.54,38.47,38.54,2500.0,35.806,35.8712,35.806,35.8712,2500.0
2017-08-02 11:20:00,38.54,38.56,38.53,38.54,3300.0,35.8712,35.8898,35.8619,35.8712,3300.0
2017-08-02 11:25:00,38.55,38.56,38.53,38.56,5787.0,35.8805,35.8898,35.8619,35.8898,5787.0
2017-08-02 11:30:00,38.57,38.57,38.52,38.52,10956.0,35.8991,35.8991,35.8526,35.8526,10956.0
2017-08-02 11:35:00,38.53,38.54,38.53,38.53,1261.0,35.8619,35.8712,35.8619,35.8619,1261.0
2017-08-02 11:40:00,38.55,38.56,38.55,38.56,1505.0,35.8805,35.8898,35.8805,35.8898,1505.0
2017-08-02 11:45:00,38.57,38.6,38.57,38.59,6739.0,35.8991,35.927,35.8991,35.9177,6739.0
2017-08-02 11:50:00,38.59,38.59,38.56,38.56,10000.0,35.9177,35.9177,35.8898,35.8898,10000.0
2017-08-02 11:55:00,38.56,38.57,38.54,38.54,6100.0,35.8898,35.8991,35.8712,35.8712,6100.0
2017-08-02 12:00:00,38.55,38.57,38.54,38.55,5576.0,35.8805,35.8991,35.8712,35.8805,5576.0
2017-08-02 12:05:00,38.54,38.54,38.52,38.52,16250.0,35.8712,35.8712,35.8526,35.8526,16250.0
2017-08-02 12:10:00,38.51,38.53,38.5,38.51,16695.0,35.8433,35.8619,35.834,35.8433,16695.0
2017-08-02 12:15:00,38.52,38.52,38.48,38.48,8693.0,35.8526,35.8526,35.8153,35.8153,8693.0
2017-08-02 12:20:00,38.48,38.48,38.47,38.47,5205.0,35.8153,35.8153,35.806,35.806,5205.0
2017-08-02 12:25:00,38.48,38.49,38.46,38.46,10275.0,35.8153,35.8246,35.7967,35.7967,10275.0
2017-08-02 12:30:00,38.46,38.48,38.46,38.46,2460.0,35.7967,35.8153,35.7967,35.7967,2460.0
2017-08-02 12:35:00,38.47,38.5,38.47,38.5,3400.0,35.806,35.834,35.806,35.834,3400.0
2017-08-02 12:40:00,38.49,38.52,38.49,38.5,2256.0,35.8246,35.8526,35.8246,35.834,2256.0
2017-08-02 12:45:00,38.51,38.52,38.5,38.5,2100.0,35.8433,35.8526,35.834,35.834,2100.0
2017-08-02 12:50:00,38.5,38.51,38.48,38.49,2506.0,35.834,35.8433,35.8153,35.8246,2506.0
2017-08-02 12:55:00,38.49,38.5,38.48,38.49,3700.0,35.8246,35.834,35.8153,35.8246,3700.0
2017-08-02 13:00:00,38.49,38.5,38.48,38.5,2200.0,35.8246,35.834,35.8153,35.834,2200.0
2017-08-02 13:05:00,38.49,38.52,38.49,38.52,2249.0,35.8246,35.8526,35.8246,35.8526,2249.0
2017-08-02 13:10:00,38.52,38.52,38.51,38.51,2000.0,35.8526,35.8526,35.8433,35.8433,2000.0
2017-08-02 13:15:00,38.51,38.52,38.51,38.52,10106.0,35.8433,35.8526,35.8433,35.8526,10106.0
2017-08-02 13:20:00,38.51,38.52,38.5,38.51,14581.0,35.8433,35.8526,35.834,35.8433,14581.0
2017-08-02 13:25:00,38.5,38.53,38.5,38.53,1800.0,35.834,35.8619,35.834,35.8619,1800.0
2017-08-02 13:30:00,38.54,38.58,38.52,38.57,3387.0,35.8712,35.9084,35.8526,35.8991,3387.0
2017-08-02 13:35:00,38.57,38.58,38.56,38.57,3150.0,35.8991,35.9084,35.8898,35.8991,3150.0
2017-08-02 13:40:00,38.57,38.59,38.57,38.59,2375.0,35.8991,35.9177,35.8991,35.9177,2375.0
2017-08-02 13:45:00,38.58,38.6,38.58,38.59,5050.0,35.9084,35.927,35.9084,35.9177,5050.0
2017-08-02 13:50:00,38.59,38.6,38.59,38.59,1100.0,35.9177,35.927,35.9177,35.9177,1100.0
2017-08-02 13:55:00,38.59,38.61,38.59,38.6,8387.0,35.9177,35.9363,35.9177,35.927,8387.0
2017-08-02 14:00:00,38.61,38.61,38.59,38.6,4062.0,35.9363,35.9363,35.9177,35.927,4062.0
2017-08-02 14:05:00,38.6,38.64,38.6,38.64,3360.0,35.927,35.9643,35.927,35.9643,3360.0
2017-08-02 14:10:00,38.63,38.65,38.63,38.64,2506.0,35.955,35.9736,35.955,35.9643,2506.0
2017-08-02 14:15:00,38.64,38.66,38.64,38.66,4058.0,35.9643,35.9829,35.9643,35.9829,4058.0
2017-08-02 14:20:00,38.65,38.67,38.65,38.66,3000.0,35.9736,35.9922,35.9736,35.9829,3000.0
2017-08-02 14:25:00,38.66,38.7,38.65,38.69,5550.0,35.9829,36.0201,35.9736,36.0108,5550.0
2017-08-02 14:30:00,38.68,38.71,38.67,38.7,16933.0,36.0015,36.0294,35.9922,36.0201,16933.0
2017-08-02 14:35:00,38.69,38.71,38.68,38.71,6908.0,36.0108,36.0294,36.0015,36.0294,6908.0
2017-08-02 14:40:00,38.72,38.72,38.7,38.71,10512.0,36.0387,36.0387,36.0201,36.0294,10512.0
2017-08-02 14:45:00,38.71,38.72,38.71,38.71,3400.0,36.0294,36.0387,36.0294,36.0294,3400.0
2017-08-02 14:50:00,38.7,38.71,38.66,38.67,280894.0,36.0201,36.0294,35.9829,35.9922,280894.0
2017-08-02 14:55:00,38.67,38.67,38.66,38.67,32599.0,35.9922,35.9922,35.9829,35.9922,32599.0
2017-08-02 15:00:00,38.66,38.67,38.64,38.64,54411.0,35.9829,35.9922,35.9643,35.9643,54411.0
2017-08-02 15:05:00,38.64,38.64,38.63,38.64,10228.0,35.9643,35.9643,35.955,35.9643,10228.0
2017-08-02 15:10:00,38.63,38.65,38.63,38.65,39180.0,35.955,35.9736,35.955,35.9736,39180.0
2017-08-02 15:15:00,38.65,38.65,38.63,38.64,29309.0,35.9736,35.9736,35.955,35.9643,29309.0
2017-08-02 15:20:00,38.64,38.64,38.63,38.64,21516.0,35.9643,35.9643,35.955,35.9643,21516.0
2017-08-02 15:25:00,38.65,38.66,38.64,38.65,47862.0,35.9736,35.9829,35.9643,35.9736,47862.0
2017-08-02 15:30:00,38.64,38.65,38.61,38.61,32134.0,35.9643,35.9736,35.9363,35.9363,32134.0
2017-08-02 15:35:00,38.61,38.64,38.61,38.64,40509.0,35.9363,35.9643,35.9363,35.9643,40509.0
2017-08-02 15:40:00,38.64,38.66,38.63,38.65,56079.0,35.9643,35.9829,35.955,35.9736,56079.0
2017-08-02 15:45:00,38.65,38.67,38.65,38.66,80283.0,35.9736,35.9922,35.9736,35.9829,80283.0
2017-08-02 15:50:00,38.67,38.68,38.66,38.68,23023.0,35.9922,36.0015,35.9829,36.0015,23023.0
2017-08-02 15:55:00,38.68,38.68,38.66,38.67,122010.0,36.0015,36.0015,35.9829,35.9922,122010.0
2017-08-03 09:30:00,38.68,38.83,38.57,38.61,22376.0,36.0015,36.1411,35.8991,35.9363,22376.0
2017-08-03 09:35:00,38.56,38.65,38.56,38.64,22701.0,35.8898,35.9736,35.8898,35.9643,22701.0
2017-08-03 09:40:00,38.65,38.7,38.61,38.7,6800.0,35.9736,36.0201,35.9363,36.0201,6800.0
2017-08-03 09:45:00,38.69,38.69,38.64,38.65,5474.0,36.0108,36.0108,35.9643,35.9736,5474.0
2017-08-03 09:50:00,38.65,38.65,38.53,38.53,4888.0,35.9736,35.9736,35.8619,35.8619,4888.0
2017-08-03 09:55:00,38.53,38.56,38.53,38.54,4070.0,35.8619,35.8898,35.8619,35.8712,4070.0
2017-08-03 10:00:00,38.54,38.55,38.49,38.49,7721.0,35.8712,35.8805,35.8246,35.8246,7721.0
2017-08-03 10:05:00,38.49,38.49,38.45,38.48,6200.0,35.8246,35.8246,35.7874,35.8153,6200.0
2017-08-03 10:10:00,38.48,38.54,38.48,38.53,12303.0,35.8153,35.8712,35.8153,35.8619,12303.0
2017-08-03 10:15:00,38.54,38.58,38.54,38.55,5392.0,35.8712,35.9084,35.8712,35.8805,5392.0
2017-08-03 10:20:00,38.54,38.56,38.53,38.55,8200.0,35.8712,35.8898,35.8619,35.8805,8200.0
2017-08-03 10:25:00,38.56,38.58,38.54,38.58,2894.0,35.8898,35.9084,35.8712,35.9084,2894.0
2017-08-03 10:30:00,38.6,38.62,38.56,38.56,6768.0,35.927,35.9456,35.8898,35.8898,6768.0
2017-08-03 10:35:00,38.56,38.6,38.54,38.55,7260.0,35.8898,35.927,35.8712,35.8805,7260.0
2017-08-03 10:40:00,38.55,38.57,38.55,38.56,5106.0,35.8805,35.8991,35.8805,35.8898,5106.0
2017-08-03 10:45:00,38.57,38.58,38.53,38.54,17351.0,35.8991,35.9084,35.8619,35.8712,17351.0
2017-08-03 10:50:00,38.55,38.55,38.53,38.54,27493.0,35.8805,35.8805,35.8619,35.8712,27493.0
2017-08-03 10:55:00,38.54,38.58,38.54,38.58,18766.0,35.8712,35.9084,35.8712,35.9084,18766.0
2017-08-03 11:00:00,38.58,38.6,38.56,38.58,17134.0,35.9084,35.927,35.8898,35.9084,17134.0
2017-08-03 11:05:00,38.57,38.57,38.52,38.52,24901.0,35.8991,35.8991,35.8526,35.8526,24901.0
2017-08-03 11:10:00,38.52,38.53,38.49,38.51,41877.0,35.8526,35.8619,35.8246,35.8433,41877.0
2017-08-03 11:15:00,38.5,38.52,38.49,38.51,42377.0,35.834,35.8526,35.8246,35.8433,42377.0
2017-08-03 11:20:00,38.51,38.54,38.51,38.53,27142.0,35.8433,35.8712,35.8433,35.8619,27142.0
2017-08-03 11:25:00,38.52,38.54,38.52,38.54,20123.0,35.8526,35.8712,35.8526,35.8712,20123.0
2017-08-03 11:30:00,38.54,38.55,38.5,38.51,28186.0,35.8712,35.8805,35.834,35.8433,28186.0
2017-08-03 11:35:00,38.51,38.55,38.5,38.53,11542.0,35.8433,35.8805,35.834,35.8619,11542.0
2017-08-03 11:40:00,38.53,38.53,38.51,38.51,955.0,35.8619,35.8619,35.8433,35.8433,955.0
2017-08-03 11:45:00,38.52,38.53,38.52,38.52,2000.0,35.8526,35.8619,35.8526,35.8526,2000.0
2017-08-03 11:50:00,38.51,38.52,38.49,38.51,1000.0,35.8433,35.8526,35.8246,35.8433,1000.0
2017-08-03 11:55:00,38.51,38.51,38.49,38.49,219898.0,35.8433,35.8433,35.8246,35.8246,219898.0
2017-08-03 12:00:00,38.49,38.51,38.48,38.48,2864.0,35.8246,35.8433,35.8153,35.8153,2864.0
2017-08-03 12:05:00,38.47,38.49,38.47,38.48,4600.0,35.806,35.8246,35.806,35.8153,4600.0
2017-08-03 12:10:00,38.48,38.48,38.46,38.46,1900.0,35.8153,35.8153,35.7967,35.7967,1900.0
2017-08-03 12:15:00,38.46,38.47,38.46,38.47,2200.0,35.7967,35.806,35.7967,35.806,2200.0
2017-08-03 12:20:00,38.48,38.48,38.46,38.47,214898.0,35.8153,35.8153,35.7967,35.806,214898.0
2017-08-03 12:25:00,38.47,38.47,38.45,38.46,4835.0,35.806,35.806,35.7874,35.7967,4835.0
2017-08-03 12:30:00,38.46,38.46,38.45,38.45,6394.0,35.7967,35.7967,35.7874,35.7874,6394.0
2017-08-03 12:35:00,38.45,38.46,38.45,38.45,2694.0,35.7874,35.7967,35.7874,35.7874,2694.0
2017-08-03 12:40:00,38.44,38.44,38.43,38.43,1694.0,35.7781,35.7781,35.7688,35.7688,1694.0
2017-08-03 12:45:00,38.42,38.43,38.42,38.43,7459.0,35.7595,35.7688,35.7595,35.7688,7459.0
2017-08-03 12:50:00,38.44,38.45,38.44,38.45,1800.0,35.7781,35.7874,35.7781,35.7874,1800.0
2017-08-03 12:55:00,38.45,38.45,38.43,38.45,27120.0,35.7874,35.7874,35.7688,35.7874,27120.0
2017-08-03 13:00:00,38.45,38.45,38.44,38.45,4600.0,35.7874,35.7874,35.7781,35.7874,4600.0
2017-08-03 13:05:00,38.45,38.45,38.45,38.45,263.0,35.7874,35.7874,35.7874,35.7874,263.0
2017-08-03 13:10:00,38.44,38.44,38.42,38.42,6300.0,35.7781,35.7781,35.7595,35.7595,6300.0
2017-08-03 13:15:00,38.42,38.44,38.42,38.44,28245.0,35.7595,35.7781,35.7595,35.7781,28245.0
2017-08-03 13:20:00,38.44,38.46,38.44,38.46,5980.0,35.7781,35.7967,35.7781,35.7967,5980.0
2017-08-03 13:25:00,38.45,38.46,38.45,38.45,6300.0,35.7874,35.7967,35.7874,35.7874,6300.0
2017-08-03 13:30:00,38.45,38.45,38.41,38.44,5110.0,35.7874,35.7874,35.7502,35.7781,5110.0
2017-08-03 13:35:00,38.45,38.48,38.45,38.48,2494.0,35.7874,35.8153,35.7874,35.8153,2494.0
2017-08-03 13:40:00,38.49,38.52,38.49,38.52,1400.0,35.8246,35.8526,35.8246,35.8526,1400.0
2017-08-03 13:45:00,38.51,38.52,38.49,38.49,2909.0,35.8433,35.8526,35.8246,35.8246,2909.0
2017-08-03 13:50:00,38.5,38.52,38.48,38.52,9380.0,35.834,35.8526,35.8153,35.8526,9380.0
2017-08-03 13:55:00,38.52,38.53,38.52,38.52,1000.0,35.8526,35.8619,35.8526,35.8526,1000.0
2017-08-03 14:00:00,38.52,38.53,38.52,38.53,1600.0,35.8526,35.8619,35.8526,35.8619,1600.0
2017-08-03 14:05:00,38.53,38.54,38.52,38.53,10998.0,35.8619,35.8712,35.8526,35.8619,10998.0
2017-08-03 14:10:00,38.52,38.54,38.52,38.54,1700.0,35.8526,35.8712,35.8526,35.8712,1700.0
2017-08-03 14:15:00,38.55,38.56,38.55,38.55,4058.0,35.8805,35.8898,35.8805,35.8805,4058.0
2017-08-03 14:20:00,38.55,38.57,38.55,38.56,1600.0,35.8805,35.8991,35.8805,35.8898,1600.0
2017-08-03 14:25:00,38.56,38.58,38.56,38.57,3854.0,35.8898,35.9084,35.8898,35.8991,3854.0
2017-08-03 14:30:00,38.56,38.57,38.55,38.56,7995.0,35.8898,35.8991,35.8805,35.8898,7995.0
2017-08-03 14:35:00,38.56,38.56,38.54,38.55,6337.0,35.8898,35.8898,35.8712,35.8805,6337.0
2017-08-03 14:40:00,38.54,38.54,38.52,38.52,2674.0,35.8712,35.8712,35.8526,35.8526,2674.0
2017-08-03 14:45:00,38.52,38.52,38.51,38.52,3952.0,35.8526,35.8526,35.8433,35.8526,3952.0
2017-08-03 14:50:00,38.53,38.53,38.51,38.51,1100.0,35.8619,35.8619,35.8433,35.8433,1100.0
2017-08-03 14:55:00,38.52,38.52,38.5,38.51,5214.0,35.8526,35.8526,35.834,35.8433,5214.0
2017-08-03 15:00:00,38.52,38.52,38.5,38.5,5936.0,35.8526,35.8526,35.834,35.834,5936.0
2017-08-03 15:05:00,38.5,38.51,38.5,38.51,5917.0,35.834,35.8433,35.834,35.8433,5917.0
2017-08-03 15:10:00,38.51,38.53,38.5,38.53,29816.0,35.8433,35.8619,35.834,35.8619,29816.0
2017-08-03 15:15:00,38.53,38.55,38.53,38.55,12769.0,35.8619,35.8805,35.8619,35.8805,12769.0
2017-08-03 15:20:00,38.55,38.55,38.52,38.53,4236.0,35.8805,35.8805,35.8526,35.8619,4236.0
2017-08-03 15:25:00,38.54,38.57,38.54,38.55,15296.0,35.8712,35.8991,35.8712,35.8805,15296.0
2017-08-03 15:30:00,38.56,38.56,38.47,38.49,48662.0,35.8898,35.8898,35.806,35.8246,48662.0
2017-08-03 15:35:00,38.49,38.51,38.48,38.5,16386.0,35.8246,35.8433,35.8153,35.834,16386.0
2017-08-03 15:40:00,38.49,38.5,38.48,38.5,16117.0,35.8246,35.834,35.8153,35.834,16117.0
2017-08-03 15:45:00,38.51,38.53,38.51,38.53,8513.0,35.8433,35.8619,35.8433,35.8619,8513.0
2017-08-03 15:50:00,38.53,38.54,38.51,38.53,23706.0,35.8619,35.8712,35.8433,35.8619,23706.0
2017-08-03 15:55:00,38.53,38.55,38.53,38.54,89968.0,35.8619,35.8805,35.8619,35.8712,89968.0
2017-08-04 09:30:00,38.64,38.67,38.5,38.66,16899.0,35.9643,35.9922,35.834,35.9829,16899.0
2017-08-04 09:35:00,38.66,38.69,38.63,38.66,9436.0,35.9829,36.0108,35.955,35.9829,9436.0
2017-08-04 09:40:00,38.68,38.72,38.64,38.64,5300.0,36.0015,36.0387,35.9643,35.9643,5300.0
2017-08-04 09:45:00,38.64,38.7,38.64,38.7,8025.0,35.9643,36.0201,35.9643,36.0201,8025.0
2017-08-04 09:50:00,38.7,38.73,38.68,38.73,5216.0,36.0201,36.048,36.0015,36.048,5216.0
2017-08-04 09:55:00,38.73,38.73,38.68,38.71,9922.0,36.048,36.048,36.0015,36.0294,9922.0
2017-08-04 10:00:00,38.71,38.75,38.7,38.72,6700.0,36.0294,36.0666,36.0201,36.0387,6700.0
2017-08-04 10:05:00,38.73,38.73,38.61,38.62,9000.0,36.048,36.048,35.9363,35.9456,9000.0
2017-08-04 10:10:00,38.63,38.66,38.63,38.66,8246.0,35.955,35.9829,35.955,35.9829,8246.0
2017-08-04 10:15:00,38.66,38.68,38.65,38.68,4800.0,35.9829,36.0015,35.9736,36.0015,4800.0
2017-08-04 10:20:00,38.69,38.69,38.67,38.67,7495.0,36.0108,36.0108,35.9922,35.9922,7495.0
2017-08-04 10:25:00,38.68,38.72,38.68,38.72,6513.0,36.0015,36.0387,36.0015,36.0387,6513.0
2017-08-04 10:30:00,38.72,38.73,38.71,38.72,9300.0,36.0387,36.048,36.0294,36.0387,9300.0
2017-08-04 10:35:00,38.71,38.75,38.7,38.74,5705.0,36.0294,36.0666,36.0201,36.0573,5705.0
2017-08-04 10:40:00,38.74,38.76,38.72,38.72,2381.0,36.0573,36.0759,36.0387,36.0387,2381.0
2017-08-04 10:45:00,38.72,38.73,38.72,38.72,2790.0,36.0387,36.048,36.0387,36.0387,2790.0
2017-08-04 10:50:00,38.72,38.72,38.69,38.69,4800.0,36.0387,36.0387,36.0108,36.0108,4800.0
2017-08-04 10:55:00,38.71,38.73,38.71,38.72,2400.0,36.0294,36.048,36.0294,36.0387,2400.0
2017-08-04 11:00:00,38.72,38.72,38.71,38.72,5000.0,36.0387,36.0387,36.0294,36.0387,5000.0
2017-08-04 11:05:00,38.72,38.72,38.71,38.71,600.0,36.0387,36.0387,36.0294,36.0294,600.0
2017-08-04 11:10:00,38.71,38.72,38.71,38.72,1200.0,36.0294,36.0387,36.0294,36.0387,1200.0
2017-08-04 11:15:00,38.72,38.76,38.72,38.76,6982.0,36.0387,36.0759,36.0387,36.0759,6982.0
2017-08-04 11:20:00,38.74,38.74,38.72,38.72,3600.0,36.0573,36.0573,36.0387,36.0387,3600.0
2017-08-04 11:25:00,38.72,38.72,38.71,38.71,1619.0,36.0387,36.0387,36.0294,36.0294,1619.0
2017-08-04 11:30:00,38.7,38.72,38.7,38.71,4996.0,36.0201,36.0387,36.0201,36.0294,4996.0
2017-08-04 11:35:00,38.71,38.73,38.71,38.73,1100.0,36.0294,36.048,36.0294,36.048,1100.0
2017-08-04 11:40:00,38.74,38.78,38.74,38.78,3173.0,36.0573,36.0946,36.0573,36.0946,3173.0
2017-08-04 11:45:00,38.79,38.8,38.77,38.78,3213.0,36.1039,36.1132,36.0853,36.0946,3213.0
2017-08-04 11:50:00,38.79,38.8,38.79,38.8,2200.0,36.1039,36.1132,36.1039,36.1132,2200.0
2017-08-04 11:55:00,38.79,38.8,38.77,38.8,7563.0,36.1039,36.1132,36.0853,36.1132,7563.0
2017-08-04 12:00:00,38.8,38.81,38.78,38.8,4584.0,36.1132,36.1225,36.0946,36.1132,4584.0
2017-08-04 12:05:00,38.8,38.82,38.8,38.81,4600.0,36.1132,36.1318,36.1132,36.1225,4600.0
2017-08-04 12:10:00,38.81,38.83,38.81,38.81,4275.0,36.1225,36.1411,36.1225,36.1225,4275.0
2017-08-04 12:15:00,38.81,38.81,38.8,38.81,1900.0,36.1225,36.1225,36.1132,36.1225,1900.0
2017-08-04 12:20:00,38.81,38.81,38.81,38.81,1000.0,36.1225,36.1225,36.1225,36.1225,1000.0
2017-08-04 12:25:00,38.82,38.83,38.81,38.82,2940.0,36.1318,36.1411,36.1225,36.1318,2940.0
2017-08-04 12:30:00,38.81,38.83,38.81,38.81,5000.0,36.1225,36.1411,36.1225,36.1225,5000.0
2017-08-04 12:35:00,38.82,38.82,38.82,38.82,800.0,36.1318,36.1318,36.1318,36.1318,800.0
2017-08-04 12:40:00,38.82,38.82,38.81,38.82,1100.0,36.1318,36.1318,36.1225,36.1318,1100.0
2017-08-04 12:45:00,38.81,38.82,38.81,38.82,1000.0,36.1225,36.1318,36.1225,36.1318,1000.0
2017-08-04 12:50:00,38.82,38.84,38.82,38.83,2746.0,36.1318,36.1504,36.1318,36.1411,2746.0
2017-08-04 12:55:00,38.84,38.86,38.83,38.85,8127.0,36.1504,36.169,36.1411,36.1597,8127.0
2017-08-04 13:00:00,38.85,38.86,38.84,38.85,2020.0,36.1597,36.169,36.1504,36.1597,2020.0
2017-08-04 13:05:00,38.85,38.87,38.85,38.87,5700.0,36.1597,36.1783,36.1597,36.1783,5700.0
2017-08-04 13:10:00,38.86,38.87,38.86,38.86,2200.0,36.169,36.1783,36.169,36.169,2200.0
2017-08-04 13:15:00,38.86,38.87,38.84,38.84,127181.0,36.169,36.1783,36.1504,36.1504,127181.0
2017-08-04 13:20:00,38.85,38.86,38.84,38.86,16127.0,36.1597,36.169,36.1504,36.169,16127.0
2017-08-04 13:25:00,38.86,38.86,38.85,38.86,2743.0,36.169,36.169,36.1597,36.169,2743.0
2017-08-04 13:30:00,38.86,38.87,38.85,38.86,13618.0,36.169,36.1783,36.1597,36.169,13618.0
2017-08-04 13:35:00,38.86,38.86,38.85,38.85,2625.0,36.169,36.169,36.1597,36.1597,2625.0
2017-08-04 13:40:00,38.84,38.86,38.84,38.85,2640.0,36.1504,36.169,36.1504,36.1597,2640.0
2017-08-04 13:45:00,38.86,38.88,38.86,38.87,3900.0,36.169,36.1876,36.169,36.1783,3900.0
2017-08-04 13:50:00,38.86,38.86,38.83,38.84,5695.0,36.169,36.169,36.1411,36.1504,5695.0
2017-08-04 13:55:00,38.84,38.85,38.84,38.84,3112.0,36.1504,36.1597,36.1504,36.1504,3112.0
2017-08-04 14:00:00,38.83,38.83,38.83,38.83,3395.0,36.1411,36.1411,36.1411,36.1411,3395.0
2017-08-04 14:05:00,38.83,38.84,38.83,38.83,4900.0,36.1411,36.1504,36.1411,36.1411,4900.0
2017-08-04 14:10:00,38.82,38.82,38.8,38.8,5400.0,36.1318,36.1318,36.1132,36.1132,5400.0
2017-08-04 14:15:00,38.8,38.82,38.8,38.82,4815.0,36.1132,36.1318,36.1132,36.1318,4815.0
2017-08-04 14:20:00,38.82,38.82,38.8,38.8,5394.0,36.1318,36.1318,36.1132,36.1132,5394.0
2017-08-04 14:25:00,38.8,38.81,38.8,38.81,6113.0,36.1132,36.1225,36.1132,36.1225,6113.0
2017-08-04 14:30:00,38.8,38.81,38.79,38.81,33405.0,36.1132,36.1225,36.1039,36.1225,33405.0
2017-08-04 14:35:00,38.81,38.85,38.8,38.84,6226.0,36.1225,36.1597,36.1132,36.1504,6226.0
2017-08-04 14:40:00,38.84,38.84,38.82,38.83,8412.0,36.1504,36.1504,36.1318,36.1411,8412.0
2017-08-04 14:45:00,38.83,38.83,38.81,38.82,4600.0,36.1411,36.1411,36.1225,36.1318,4600.0
2017-08-04 14:50:00,38.82,38.83,38.81,38.82,15979.0,36.1318,36.1411,36.1225,36.1318,15979.0
2017-08-04 14:55:00,38.83,38.84,38.81,38.81,48947.0,36.1411,36.1504,36.1225,36.1225,48947.0
2017-08-04 15:00:00,38.81,38.83,38.81,38.83,6920.0,36.1225,36.1411,36.1225,36.1411,6920.0
2017-08-04 15:05:00,38.82,38.83,38.81,38.82,9195.0,36.1318,36.1411,36.1225,36.1318,9195.0
2017-08-04 15:10:00,38.82,38.83,38.81,38.83,12401.0,36.1318,36.1411,36.1225,36.1411,12401.0
2017-08-04 15:15:00,38.83,38.83,38.82,38.83,24781.0,36.1411,36.1411,36.1318,36.1411,24781.0
2017-08-04 15:20:00,38.83,38.83,38.82,38.83,77625.0,36.1411,36.1411,36.1318,36.1411,77625.0
2017-08-04 15:25:00,38.83,38.83,38.82,38.83,24170.0,36.1411,36.1411,36.1318,36.1411,24170.0
2017-08-04 15:30:00,38.83,38.83,38.82,38.83,22884.0,36.1411,36.1411,36.1318,36.1411,22884.0
2017-08-04 15:35:00,38.83,38.84,38.82,38.84,14510.0,36.1411,36.1504,36.1318,36.1504,14510.0
2017-08-04 15:40:00,38.84,38.86,38.84,38.84,33986.0,36.1504,36.169,36.1504,36.1504,33986.0
2017-08-04 15:45:00,38.84,38.85,38.84,38.84,38106.0,36.1504,36.1597,36.1504,36.1504,38106.0
2017-08-04 15:50:00,38.84,38.86,38.84,38.86,68722.0,36.1504,36.169,36.1504,36.169,68722.0
2017-08-04 15:55:00,38.86,38.87,38.84,38.85,284370.0,36.169,36.1783,36.1504,36.1597,284370.0
2017-08-07 09:30:00,38.85,38.86,38.79,38.81,30920.0,36.1597,36.169,36.1039,36.1225,30920.0
2017-08-07 09:35:00,38.81,38.88,38.81,38.88,13243.0,36.1225,36.1876,36.1225,36.1876,13243.0
2017-08-07 09:40:00,38.85,38.92,38.84,38.9,15445.0,36.1597,36.2249,36.1504,36.2063,15445.0
2017-08-07 09:45:00,38.9,38.97,38.9,38.94,168253.0,36.2063,36.2714,36.2063,36.2435,168253.0
2017-08-07 09:50:00,38.93,38.95,38.9,38.95,89768.0,36.2342,36.2528,36.2063,36.2528,89768.0
2017-08-07 09:55:00,38.95,38.96,38.91,38.91,7061.0,36.2528,36.2621,36.2156,36.2156,7061.0
2017-08-07 10:00:00,38.92,38.93,38.89,38.9,37300.0,36.2249,36.2342,36.1969,36.2063,37300.0
2017-08-07 10:05:00,38.9,38.92,38.89,38.89,50174.0,36.2063,36.2249,36.1969,36.1969,50174.0
2017-08-07 10:10:00,38.89,38.91,38.89,38.9,10616.0,36.1969,36.2156,36.1969,36.2063,10616.0
2017-08-07 10:15:00,38.9,38.91,38.88,38.88,7000.0,36.2063,36.2156,36.1876,36.1876,7000.0
2017-08-07 10:20:00,38.87,38.89,38.85,38.87,95540.0,36.1783,36.1969,36.1597,36.1783,95540.0
2017-08-07 10:25:00,38.87,38.88,38.84,38.85,10745.0,36.1783,36.1876,36.1504,36.1597,10745.0
2017-08-07 10:30:00,38.85,38.87,38.85,38.87,10153.0,36.1597,36.1783,36.1597,36.1783,10153.0
2017-08-07 10:35:00,38.87,38.87,38.84,38.84,6131.0,36.1783,36.1783,36.1504,36.1504,6131.0
2017-08-07 10:40:00,38.84,38.86,38.83,38.84,15131.0,36.1504,36.169,36.1411,36.1504,15131.0
2017-08-07 10:45:00,38.84,38.86,38.83,38.83,14767.0,36.1504,36.169,36.1411,36.1411,14767.0
2017-08-07 10:50:00,38.83,38.85,38.83,38.85,8973.0,36.1411,36.1597,36.1411,36.1597,8973.0
2017-08-07 10:55:00,38.83,38.86,38.83,38.85,10587.0,36.1411,36.169,36.1411,36.1597,10587.0
2017-08-07 11:00:00,38.85,38.87,38.85,38.87,4100.0,36.1597,36.1783,36.1597,36.1783,4100.0
2017-08-07 11:05:00,38.85,38.87,38.84,38.85,7828.0,36.1597,36.1783,36.1504,36.1597,7828.0
2017-08-07 11:10:00,38.85,38.88,38.85,38.88,13337.0,36.1597,36.1876,36.1597,36.1876,13337.0
2017-08-07 11:15:00,38.88,38.89,38.86,38.88,2817.0,36.1876,36.1969,36.169,36.1876,2817.0
2017-08-07 11:20:00,38.88,38.89,38.87,38.87,4200.0,36.1876,36.1969,36.1783,36.1783,4200.0
2017-08-07 11:25:00,38.88,38.91,38.88,38.91,5380.0,36.1876,36.2156,36.1876,36.2156,5380.0
2017-08-07 11:30:00,38.91,38.94,38.91,38.94,4300.0,36.2156,36.2435,36.2156,36.2435,4300.0
2017-08-07 11:35:00,38.92,38.97,38.92,38.97,9111.0,36.2249,36.2714,36.2249,36.2714,9111.0
2017-08-07 11:40:00,38.97,38.98,38.97,38.97,13382.0,36.2714,36.2807,36.2714,36.2714,13382.0
2017-08-07 11:45:00,38.98,39.0,38.97,38.98,9829.0,36.2807,36.2993,36.2714,36.2807,9829.0
2017-08-07 11:50:00,38.98,38.99,38.97,38.97,5299.0,36.2807,36.29,36.2714,36.2714,5299.0
2017-08-07 11:55:00,38.98,39.0,38.98,38.98,4481.0,36.2807,36.2993,36.2807,36.2807,4481.0
2017-08-07 12:00:00,38.98,39.01,38.98,39.01,6545.0,36.2807,36.3086,36.2807,36.3086,6545.0
2017-08-07 12:05:00,39.01,39.02,39.0,39.01,33303.0,36.3086,36.3179,36.2993,36.3086,33303.0
2017-08-07 12:10:00,39.01,39.04,39.01,39.03,8312.0,36.3086,36.3366,36.3086,36.3273,8312.0
2017-08-07 12:15:00,39.04,39.05,39.02,39.02,10926.0,36.3366,36.3459,36.3179,36.3179,10926.0
2017-08-07 12:20:00,39.03,39.03,39.02,39.03,2101.0,36.3273,36.3273,36.3179,36.3273,2101.0
2017-08-07 12:25:00,39.03,39.05,39.03,39.04,8068.0,36.3273,36.3459,36.3273,36.3366,8068.0
2017-08-07 12:30:00,39.04,39.05,39.04,39.05,2300.0,36.3366,36.3459,36.3366,36.3459,2300.0
2017-08-07 12:35:00,39.05,39.05,39.02,39.03,4824.0,36.3459,36.3459,36.3179,36.3273,4824.0
2017-08-07 12:40:00,39.03,39.03,39.02,39.03,2100.0,36.3273,36.3273,36.3179,36.3273,2100.0
2017-08-07 12:45:00,39.03,39.04,39.02,39.04,1204286.0,36.3273,36.3366,36.3179,36.3366,1204286.0
2017-08-07 12:50:00,39.04,39.05,39.03,39.05,216105.0,36.3366,36.3459,36.3273,36.3459,216105.0
2017-08-07 12:55:00,39.04,39.05,39.03,39.05,3705.0,36.3366,36.3459,36.3273,36.3459,3705.0
2017-08-07 13:00:00,39.05,39.05,39.03,39.04,2200.0,36.3459,36.3459,36.3273,36.3366,2200.0
2017-08-07 13:05:00,39.04,39.04,39.03,39.04,17169.0,36.3366,36.3366,36.3273,36.3366,17169.0
2017-08-07 13:10:00,39.04,39.04,39.03,39.03,2100.0,36.3366,36.3366,36.3273,36.3273,2100.0
2017-08-07 13:15:00,39.03,39.04,39.01,39.01,3602.0,36.3273,36.3366,36.3086,36.3086,3602.0
2017-08-07 13:20:00,39.01,39.03,39.01,39.02,4401.0,36.3086,36.3273,36.3086,36.3179,4401.0
2017-08-07 13:25:00,39.02,39.03,39.02,39.02,4884.0,36.3179,36.3273,36.3179,36.3179,4884.0
2017-08-07 13:30:00,39.03,39.05,39.03,39.05,6000.0,36.3273,36.3459,36.3273,36.3459,6000.0
2017-08-07 13:35:00,39.05,39.05,39.03,39.04,2340.0,36.3459,36.3459,36.3273,36.3366,2340.0
2017-08-07 13:40:00,39.03,39.04,39.02,39.04,5059.0,36.3273,36.3366,36.3179,36.3366,5059.0
2017-08-07 13:45:00,39.05,39.05,39.03,39.03,2955.0,36.3459,36.3459,36.3273,36.3273,2955.0
2017-08-07 13:50:00,39.04,39.04,39.0,39.01,9843.0,36.3366,36.3366,36.2993,36.3086,9843.0
2017-08-07 13:55:00,39.02,39.02,38.99,39.0,8400.0,36.3179,36.3179,36.29,36.2993,8400.0
2017-08-07 14:00:00,39.0,39.0,38.97,38.98,7062.0,36.2993,36.2993,36.2714,36.2807,7062.0
2017-08-07 14:05:00,38.98,38.99,38.97,38.98,4129.0,36.2807,36.29,36.2714,36.2807,4129.0
2017-08-07 14:10:00,38.99,38.99,38.97,38.97,9403.0,36.29,36.29,36.2714,36.2714,9403.0
2017-08-07 14:15:00,38.97,38.99,38.97,38.97,4032.0,36.2714,36.29,36.2714,36.2714,4032.0
2017-08-07 14:20:00,38.97,38.98,38.96,38.97,3300.0,36.2714,36.2807,36.2621,36.2714,3300.0
2017-08-07 14:25:00,38.98,38.99,38.97,38.98,4810.0,36.2807,36.29,36.2714,36.2807,4810.0
2017-08-07 14:30:00,38.98,38.99,38.96,38.97,43472.0,36.2807,36.29,36.2621,36.2714,43472.0
2017-08-07 14:35:00,38.96,38.97,38.96,38.97,2871.0,36.2621,36.2714,36.2621,36.2714,2871.0
2017-08-07 14:40:00,38.97,38.99,38.96,38.98,5347.0,36.2714,36.29,36.2621,36.2807,5347.0
2017-08-07 14:45:00,38.99,38.99,38.97,38.98,8978.0,36.29,36.29,36.2714,36.2807,8978.0
2017-08-07 14:50:00,38.97,38.98,38.95,38.97,175911.0,36.2714,36.2807,36.2528,36.2714,175911.0
2017-08-07 14:55:00,38.97,38.99,38.96,38.98,61760.0,36.2714,36.29,36.2621,36.2807,61760.0
2017-08-07 15:00:00,38.98,38.99,38.97,38.98,53736.0,36.2807,36.29,36.2714,36.2807,53736.0
2017-08-07 15:05:00,38.98,39.0,38.97,39.0,16927.0,36.2807,36.2993,36.2714,36.2993,16927.0
2017-08-07 15:10:00,39.0,39.02,38.99,39.02,7539.0,36.2993,36.3179,36.29,36.3179,7539.0
2017-08-07 15:15:00,39.02,39.03,39.01,39.03,13596.0,36.3179,36.3273,36.3086,36.3273,13596.0
2017-08-07 15:20:00,39.02,39.02,39.01,39.02,9924.0,36.3179,36.3179,36.3086,36.3179,9924.0
2017-08-07 15:25:00,39.02,39.03,39.0,39.02,18434.0,36.3179,36.3273,36.2993,36.3179,18434.0
2017-08-07 15:30:00,39.01,39.01,39.0,39.01,4508.0,36.3086,36.3086,36.2993,36.3086,4508.0
2017-08-07 15:35:00,39.01,39.01,38.98,38.99,6783.0,36.3086,36.3086,36.2807,36.29,6783.0
2017-08-07 15:40:00,38.99,38.99,38.96,38.98,49105.0,36.29,36.29,36.2621,36.2807,49105.0
2017-08-07 15:45:00,38.98,38.99,38.97,38.98,45413.0,36.2807,36.29,36.2714,36.2807,45413.0
2017-08-07 15:50:00,38.98,38.98,38.95,38.96,45941.0,36.2807,36.2807,36.2528,36.2621,45941.0
2017-08-07 15:55:00,38.95,38.98,38.95,38.97,124827.0,36.2528,36.2807,36.2528,36.2714,124827.0
2017-08-08 09:30:00,38.96,38.98,38.9,38.93,17993.0,36.2621,36.2807,36.2063,36.2342,17993.0
2017-08-08 09:35:00,38.91,38.91,38.85,38.87,52917.0,36.2156,36.2156,36.1597,36.1783,52917.0
2017-08-08 09:40:00,38.87,38.9,38.84,38.9,13100.0,36.1783,36.2063,36.1504,36.2063,13100.0
2017-08-08 09:45:00,38.89,38.93,38.87,38.88,69495.0,36.1969,36.2342,36.1783,36.1876,69495.0
2017-08-08 09:50:00,38.9,38.95,38.9,38.92,139391.0,36.2063,36.2528,36.2063,36.2249,139391.0
2017-08-08 09:55:00,38.91,38.96,38.91,38.96,78779.0,36.2156,36.2621,36.2156,36.2621,78779.0
2017-08-08 10:00:00,38.95,38.97,38.93,38.97,81139.0,36.2528,36.2714,36.2342,36.2714,81139.0
2017-08-08 10:05:00,38.96,38.96,38.93,38.96,13465.0,36.2621,36.2621,36.2342,36.2621,13465.0
2017-08-08 10:10:00,38.95,38.97,38.95,38.96,7895.0,36.2528,36.2714,36.2528,36.2621,7895.0
2017-08-08 10:15:00,38.95,38.99,38.93,38.99,20940.0,36.2528,36.29,36.2342,36.29,20940.0
2017-08-08 10:20:00,38.99,39.03,38.99,39.01,4300.0,36.29,36.3273,36.29,36.3086,4300.0
2017-08-08 10:25:00,39.01,39.03,39.0,39.02,9425.0,36.3086,36.3273,36.2993,36.3179,9425.0
2017-08-08 10:30:00,39.03,39.04,39.01,39.01,45336.0,36.3273,36.3366,36.3086,36.3086,45336.0
2017-08-08 10:35:00,39.03,39.03,39.0,39.02,35002.0,36.3273,36.3273,36.2993,36.3179,35002.0
2017-08-08 10:40:00,39.02,39.03,39.01,39.01,76703.0,36.3179,36.3273,36.3086,36.3086,76703.0
2017-08-08 10:45:00,39.02,39.02,38.98,38.99,4858.0,36.3179,36.3179,36.2807,36.29,4858.0
2017-08-08 10:50:00,38.99,39.06,38.98,39.06,13304.0,36.29,36.3552,36.2807,36.3552,13304.0
2017-08-08 10:55:00,39.06,39.1,39.06,39.08,26000.0,36.3552,36.3924,36.3552,36.3738,26000.0
2017-08-08 11:00:00,39.08,39.08,39.07,39.08,2273.0,36.3738,36.3738,36.3645,36.3738,2273.0
2017-08-08 11:05:00,39.09,39.13,39.09,39.12,14620.0,36.3831,36.4203,36.3831,36.411,14620.0
2017-08-08 11:10:00,39.13,39.13,39.11,39.13,3700.0,36.4203,36.4203,36.4017,36.4203,3700.0
2017-08-08 11:15:00,39.14,39.14,39.12,39.14,2470.0,36.4296,36.4296,36.411,36.4296,2470.0
2017-08-08 11:20:00,39.14,39.15,39.13,39.13,2148.0,36.4296,36.4389,36.4203,36.4203,2148.0
2017-08-08 11:25:00,39.13,39.15,39.13,39.15,4100.0,36.4203,36.4389,36.4203,36.4389,4100.0
2017-08-08 11:30:00,39.14,39.17,39.13,39.16,13005.0,36.4296,36.4576,36.4203,36.4483,13005.0
2017-08-08 11:35:00,39.15,39.15,39.11,39.12,7725.0,36.4389,36.4389,36.4017,36.411,7725.0
2017-08-08 11:40:00,39.12,39.15,39.12,39.15,9100.0,36.411,36.4389,36.411,36.4389,9100.0
2017-08-08 11:45:00,39.16,39.17,39.15,39.16,10977.0,36.4483,36.4576,36.4389,36.4483,10977.0
2017-08-08 11:50:00,39.16,39.18,39.15,39.18,1400.0,36.4483,36.4669,36.4389,36.4669,1400.0
2017-08-08 11:55:00,39.2,39.21,39.2,39.21,570.0,36.4855,36.4948,36.4855,36.4948,570.0
2017-08-08 12:00:00,39.23,39.24,39.22,39.22,48979.0,36.5134,36.5227,36.5041,36.5041,48979.0
2017-08-08 12:05:00,39.23,39.24,39.22,39.22,30077.0,36.5134,36.5227,36.5041,36.5041,30077.0
2017-08-08 12:10:00,39.23,39.24,39.22,39.22,48658.0,36.5134,36.5227,36.5041,36.5041,48658.0
2017-08-08 12:15:00,39.21,39.23,39.2,39.21,5703.0,36.4948,36.5134,36.4855,36.4948,5703.0
2017-08-08 12:20:00,39.2,39.21,39.18,39.19,3975.0,36.4855,36.4948,36.4669,36.4762,3975.0
2017-08-08 12:25:00,39.19,39.2,39.19,39.19,2075.0,36.4762,36.4855,36.4762,36.4762,2075.0
2017-08-08 12:30:00,39.2,39.21,39.2,39.2,56455.0,36.4855,36.4948,36.4855,36.4855,56455.0
2017-08-08 12:35:00,39.2,39.21,39.15,39.16,10384.0,36.4855,36.4948,36.4389,36.4483,10384.0
2017-08-08 12:40:00,39.15,39.16,39.14,39.16,15328.0,36.4389,36.4483,36.4296,36.4483,15328.0
2017-08-08 12:45:00,39.16,39.16,39.13,39.14,4986.0,36.4483,36.4483,36.4203,36.4296,4986.0
2017-08-08 12:50:00,39.15,39.15,39.1,39.11,59880.0,36.4389,36.4389,36.3924,36.4017,59880.0
2017-08-08 12:55:00,39.12,39.12,39.08,39.1,8500.0,36.411,36.411,36.3738,36.3924,8500.0
2017-08-08 13:00:00,39.1,39.1,39.08,39.08,2300.0,36.3924,36.3924,36.3738,36.3738,2300.0
2017-08-08 13:05:00,39.09,39.11,39.08,39.11,700.0,36.3831,36.4017,36.3738,36.4017,700.0
2017-08-08 13:10:00,39.11,39.11,39.1,39.11,1000.0,36.4017,36.4017,36.3924,36.4017,1000.0
2017-08-08 13:15:00,39.11,39.12,39.1,39.11,3808.0,36.4017,36.411,36.3924,36.4017,3808.0
2017-08-08 13:20:00,39.1,39.1,39.09,39.1,1660.0,36.3924,36.3924,36.3831,36.3924,1660.0
2017-08-08 13:25:00,39.11,39.12,39.09,39.09,6400.0,36.4017,36.411,36.3831,36.3831,6400.0
2017-08-08 13:30:00,39.08,39.09,39.06,39.07,4218.0,36.3738,36.3831,36.3552,36.3645,4218.0
2017-08-08 13:35:00,39.08,39.09,39.07,39.08,3839.0,36.3738,36.3831,36.3645,36.3738,3839.0
2017-08-08 13:40:00,39.08,39.1,39.08,39.09,26130.0,36.3738,36.3924,36.3738,36.3831,26130.0
2017-08-08 13:45:00,39.09,39.09,39.06,39.09,28639.0,36.3831,36.3831,36.3552,36.3831,28639.0
2017-08-08 13:50:00,39.08,39.08,39.07,39.07,1800.0,36.3738,36.3738,36.3645,36.3645,1800.0
2017-08-08 13:55:00,39.07,39.07,39.05,39.06,3600.0,36.3645,36.3645,36.3459,36.3552,3600.0
2017-08-08 14:00:00,39.06,39.06,39.05,39.05,2677.0,36.3552,36.3552,36.3459,36.3459,2677.0
2017-08-08 14:05:00,39.05,39.06,39.03,39.05,5777.0,36.3459,36.3552,36.3273,36.3459,5777.0
2017-08-08 14:10:00,39.05,39.05,39.03,39.04,25458.0,36.3459,36.3459,36.3273,36.3366,25458.0
2017-08-08 14:15:00,39.04,39.06,39.04,39.05,15994.0,36.3366,36.3552,36.3366,36.3459,15994.0
2017-08-08 14:20:00,39.05,39.07,39.05,39.06,4594.0,36.3459,36.3645,36.3459,36.3552,4594.0
2017-08-08 14:25:00,39.06,39.08,39.06,39.08,5778.0,36.3552,36.3738,36.3552,36.3738,5778.0
2017-08-08 14:30:00,39.08,39.09,39.08,39.09,6041.0,36.3738,36.3831,36.3738,36.3831,6041.0
2017-08-08 14:35:00,39.09,39.1,39.07,39.09,13258.0,36.3831,36.3924,36.3645,36.3831,13258.0
2017-08-08 14:40:00,39.08,39.08,39.05,39.06,20449.0,36.3738,36.3738,36.3459,36.3552,20449.0
2017-08-08 14:45:00,39.07,39.07,39.05,39.06,12955.0,36.3645,36.3645,36.3459,36.3552,12955.0
2017-08-08 14:50:00,39.05,39.07,39.05,39.06,8303.0,36.3459,36.3645,36.3459,36.3552,8303.0
2017-08-08 14:55:00,39.06,39.07,39.04,39.05,13063.0,36.3552,36.3645,36.3366,36.3459,13063.0
2017-08-08 15:00:00,39.05,39.05,39.01,39.02,22340.0,36.3459,36.3459,36.3086,36.3179,22340.0
2017-08-08 15:05:00,39.01,39.04,39.0,39.02,29130.0,36.3086,36.3366,36.2993,36.3179,29130.0
2017-08-08 15:10:00,39.02,39.04,39.02,39.02,42050.0,36.3179,36.3366,36.3179,36.3179,42050.0
2017-08-08 15:15:00,39.02,39.02,39.0,39.01,8899.0,36.3179,36.3179,36.2993,36.3086,8899.0
2017-08-08 15:20:00,39.01,39.02,38.99,38.99,67485.0,36.3086,36.3179,36.29,36.29,67485.0
2017-08-08 15:25:00,39.0,39.0,38.94,38.96,80738.0,36.2993,36.2993,36.2435,36.2621,80738.0
2017-08-08 15:30:00,38.96,38.97,38.88,38.91,38369.0,36.2621,36.2714,36.1876,36.2156,38369.0
2017-08-08 15:35:00,38.91,38.92,38.85,38.89,30242.0,36.2156,36.2249,36.1597,36.1969,30242.0
2017-08-08 15:40:00,38.88,38.93,38.88,38.91,47148.0,36.1876,36.2342,36.1876,36.2156,47148.0
2017-08-08 15:45:00,38.91,38.92,38.9,38.91,14069.0,36.2156,36.2249,36.2063,36.2156,14069.0
2017-08-08 15:50:00,38.92,38.92,38.89,38.91,32458.0,36.2249,36.2249,36.1969,36.2156,32458.0
2017-08-08 15:55:00,38.91,38.93,38.88,38.92,368895.0,36.2156,36.2342,36.1876,36.2249,368895.0
2017-08-09 09:30:00,38.8,38.85,38.6,38.75,31039.0,36.1132,36.1597,35.927,36.0666,31039.0
2017-08-09 09:35:00,38.76,38.77,38.7,38.73,24665.0,36.0759,36.0853,36.0201,36.048,24665.0
2017-08-09 09:40:00,38.73,38.74,38.69,38.71,17900.0,36.048,36.0573,36.0108,36.0294,17900.0
2017-08-09 09:45:00,38.72,38.75,38.69,38.74,5168.0,36.0387,36.0666,36.0108,36.0573,5168.0
2017-08-09 09:50:00,38.74,38.81,38.74,38.79,23400.0,36.0573,36.1225,36.0573,36.1039,23400.0
2017-08-09 09:55:00,38.79,38.89,38.79,38.88,11122.0,36.1039,36.1969,36.1039,36.1876,11122.0
2017-08-09 10:00:00,38.87,38.87,38.75,38.76,14801.0,36.1783,36.1783,36.0666,36.0759,14801.0
2017-08-09 10:05:00,38.76,38.76,38.73,38.75,8135.0,36.0759,36.0759,36.048,36.0666,8135.0
2017-08-09 10:10:00,38.74,38.76,38.73,38.74,7543.0,36.0573,36.0759,36.048,36.0573,7543.0
2017-08-09 10:15:00,38.74,38.78,38.74,38.75,4900.0,36.0573,36.0946,36.0573,36.0666,4900.0
2017-08-09 10:20:00,38.75,38.79,38.74,38.78,7535.0,36.0666,36.1039,36.0573,36.0946,7535.0
2017-08-09 10:25:00,38.77,38.8,38.77,38.8,2936.0,36.0853,36.1132,36.0853,36.1132,2936.0
2017-08-09 10:30:00,38.8,38.83,38.8,38.83,6249.0,36.1132,36.1411,36.1132,36.1411,6249.0
2017-08-09 10:35:00,38.85,38.86,38.8,38.82,4844.0,36.1597,36.169,36.1132,36.1318,4844.0
2017-08-09 10:40:00,38.83,38.83,38.81,38.81,7600.0,36.1411,36.1411,36.1225,36.1225,7600.0
2017-08-09 10:45:00,38.82,38.82,38.79,38.79,10560.0,36.1318,36.1318,36.1039,36.1039,10560.0
2017-08-09 10:50:00,38.79,38.8,38.79,38.8,4173.0,36.1039,36.1132,36.1039,36.1132,4173.0
2017-08-09 10:55:00,38.8,38.81,38.79,38.81,8110.0,36.1132,36.1225,36.1039,36.1225,8110.0
2017-08-09 11:00:00,38.8,38.81,38.78,38.79,4261.0,36.1132,36.1225,36.0946,36.1039,4261.0
2017-08-09 11:05:00,38.78,38.8,38.78,38.79,4786.0,36.0946,36.1132,36.0946,36.1039,4786.0
2017-08-09 11:10:00,38.79,38.8,38.78,38.79,5545.0,36.1039,36.1132,36.0946,36.1039,5545.0
2017-08-09 11:15:00,38.8,38.81,38.78,38.78,3100.0,36.1132,36.1225,36.0946,36.0946,3100.0
2017-08-09 11:20:00,38.79,38.82,38.79,38.82,4170.0,36.1039,36.1318,36.1039,36.1318,4170.0
2017-08-09 11:25:00,38.81,38.82,38.81,38.81,5600.0,36.1225,36.1318,36.1225,36.1225,5600.0
2017-08-09 11:30:00,38.81,38.82,38.81,38.82,5647.0,36.1225,36.1318,36.1225,36.1318,5647.0
2017-08-09 11:35:00,38.82,38.83,38.81,38.83,1916.0,36.1318,36.1411,36.1225,36.1411,1916.0
2017-08-09 11:40:00,38.83,38.84,38.82,38.83,5121.0,36.1411,36.1504,36.1318,36.1411,5121.0
2017-08-09 11:45:00,38.84,38.84,38.83,38.83,3000.0,36.1504,36.1504,36.1411,36.1411,3000.0
2017-08-09 11:50:00,38.82,38.88,38.82,38.86,11144.0,36.1318,36.1876,36.1318,36.169,11144.0
2017-08-09 11:55:00,38.86,38.87,38.86,38.86,6377.0,36.169,36.1783,36.169,36.169,6377.0
2017-08-09 12:00:00,38.86,38.87,38.86,38.87,2800.0,36.169,36.1783,36.169,36.1783,2800.0
2017-08-09 12:05:00,38.86,38.87,38.85,38.85,5200.0,36.169,36.1783,36.1597,36.1597,5200.0
2017-08-09 12:10:00,38.85,38.85,38.85,38.85,2000.0,36.1597,36.1597,36.1597,36.1597,2000.0
2017-08-09 12:15:00,38.85,38.86,38.84,38.84,4073.0,36.1597,36.169,36.1504,36.1504,4073.0
2017-08-09 12:20:00,38.85,38.87,38.85,38.86,2543.0,36.1597,36.1783,36.1597,36.169,2543.0
2017-08-09 12:25:00,38.86,38.87,38.85,38.85,8432.0,36.169,36.1783,36.1597,36.1597,8432.0
2017-08-09 12:30:00,38.85,38.86,38.85,38.86,6529.0,36.1597,36.169,36.1597,36.169,6529.0
2017-08-09 12:35:00,38.86,38.86,38.83,38.83,3400.0,36.169,36.169,36.1411,36.1411,3400.0
2017-08-09 12:40:00,38.82,38.82,38.81,38.81,4100.0,36.1318,36.1318,36.1225,36.1225,4100.0
2017-08-09 12:45:00,38.81,38.81,38.79,38.79,3600.0,36.1225,36.1225,36.1039,36.1039,3600.0
2017-08-09 12:50:00,38.8,38.81,38.8,38.8,2280.0,36.1132,36.1225,36.1132,36.1132,2280.0
2017-08-09 12:55:00,38.8,38.81,38.78,38.78,4500.0,36.1132,36.1225,36.0946,36.0946,4500.0
2017-08-09 13:00:00,38.78,38.81,38.78,38.8,4715.0,36.0946,36.1225,36.0946,36.1132,4715.0
2017-08-09 13:05:00,38.8,38.8,38.79,38.8,1871.0,36.1132,36.1132,36.1039,36.1132,1871.0
2017-08-09 13:10:00,38.8,38.81,38.79,38.8,3784.0,36.1132,36.1225,36.1039,36.1132,3784.0
2017-08-09 13:15:00,38.8,38.8,38.78,38.78,2336.0,36.1132,36.1132,36.0946,36.0946,2336.0
2017-08-09 13:20:00,38.78,38.79,38.78,38.78,2887.0,36.0946,36.1039,36.0946,36.0946,2887.0
2017-08-09 13:25:00,38.78,38.78,38.77,38.77,2700.0,36.0946,36.0946,36.0853,36.0853,2700.0
2017-08-09 13:30:00,38.77,38.78,38.77,38.78,20408.0,36.0853,36.0946,36.0853,36.0946,20408.0
2017-08-09 13:35:00,38.78,38.79,38.78,38.79,4400.0,36.0946,36.1039,36.0946,36.1039,4400.0
2017-08-09 13:40:00,38.79,38.79,38.77,38.77,5862.0,36.1039,36.1039,36.0853,36.0853,5862.0
2017-08-09 13:45:00,38.76,38.76,38.75,38.75,2200.0,36.0759,36.0759,36.0666,36.0666,2200.0
2017-08-09 13:50:00,38.75,38.75,38.73,38.74,7551.0,36.0666,36.0666,36.048,36.0573,7551.0
2017-08-09 13:55:00,38.74,38.74,38.72,38.73,8348.0,36.0573,36.0573,36.0387,36.048,8348.0
2017-08-09 14:00:00,38.73,38.74,38.71,38.71,4288.0,36.048,36.0573,36.0294,36.0294,4288.0
2017-08-09 14:05:00,38.71,38.71,38.69,38.69,6299.0,36.0294,36.0294,36.0108,36.0108,6299.0
2017-08-09 14:10:00,38.69,38.69,38.68,38.68,4794.0,36.0108,36.0108,36.0015,36.0015,4794.0
2017-08-09 14:15:00,38.67,38.69,38.67,38.69,13085.0,35.9922,36.0108,35.9922,36.0108,13085.0
2017-08-09 14:20:00,38.69,38.73,38.69,38.72,4381.0,36.0108,36.048,36.0108,36.0387,4381.0
2017-08-09 14:25:00,38.72,38.73,38.71,38.72,4420.0,36.0387,36.048,36.0294,36.0387,4420.0
2017-08-09 14:30:00,38.72,38.74,38.69,38.69,7500.0,36.0387,36.0573,36.0108,36.0108,7500.0
2017-08-09 14:35:00,38.69,38.7,38.68,38.68,3850.0,36.0108,36.0201,36.0015,36.0015,3850.0
2017-08-09 14:40:00,38.68,38.68,38.66,38.67,4920.0,36.0015,36.0015,35.9829,35.9922,4920.0
2017-08-09 14:45:00,38.67,38.68,38.64,38.68,16758.0,35.9922,36.0015,35.9643,36.0015,16758.0
2017-08-09 14:50:00,38.67,38.68,38.66,38.66,4983.0,35.9922,36.0015,35.9829,35.9829,4983.0
2017-08-09 14:55:00,38.66,38.68,38.66,38.68,8544.0,35.9829,36.0015,35.9829,36.0015,8544.0
2017-08-09 15:00:00,38.67,38.67,38.66,38.66,5396.0,35.9922,35.9922,35.9829,35.9829,5396.0
2017-08-09 15:05:00,38.66,38.67,38.64,38.65,9266.0,35.9829,35.9922,35.9643,35.9736,9266.0
2017-08-09 15:10:00,38.65,38.69,38.65,38.68,9846.0,35.9736,36.0108,35.9736,36.0015,9846.0
2017-08-09 15:15:00,38.67,38.69,38.67,38.67,9250.0,35.9922,36.0108,35.9922,35.9922,9250.0
2017-08-09 15:20:00,38.67,38.68,38.65,38.68,130216.0,35.9922,36.0015,35.9736,36.0015,130216.0
2017-08-09 15:25:00,38.69,38.7,38.68,38.69,15788.0,36.0108,36.0201,36.0015,36.0108,15788.0
2017-08-09 15:30:00,38.69,38.7,38.68,38.69,5401.0,36.0108,36.0201,36.0015,36.0108,5401.0
2017-08-09 15:35:00,38.68,38.72,38.68,38.72,6448.0,36.0015,36.0387,36.0015,36.0387,6448.0
2017-08-09 15:40:00,38.72,38.75,38.71,38.74,18039.0,36.0387,36.0666,36.0294,36.0573,18039.0
2017-08-09 15:45:00,38.74,38.77,38.74,38.77,8605.0,36.0573,36.0853,36.0573,36.0853,8605.0
2017-08-09 15:50:00,38.77,38.79,38.74,38.75,22197.0,36.0853,36.1039,36.0573,36.0666,22197.0
2017-08-09 15:55:00,38.75,38.77,38.74,38.76,51915.0,36.0666,36.0853,36.0573,36.0759,51915.0
2017-08-10 09:30:00,38.5,38.53,38.37,38.43,25299.0,35.834,35.8619,35.713,35.7688,25299.0
2017-08-10 09:35:00,38.43,38.46,38.37,38.41,37088.0,35.7688,35.7967,35.713,35.7502,37088.0
2017-08-10 09:40:00,38.41,38.42,38.34,38.42,14022.0,35.7502,35.7595,35.685,35.7595,14022.0
2017-08-10 09:45:00,38.41,38.43,38.37,38.42,20995.0,35.7502,35.7688,35.713,35.7595,20995.0
2017-08-10 09:50:00,38.42,38.47,38.42,38.45,4671.0,35.7595,35.806,35.7595,35.7874,4671.0
2017-08-10 09:55:00,38.45,38.45,38.38,38.38,32500.0,35.7874,35.7874,35.7223,35.7223,32500.0
2017-08-10 10:00:00,38.37,38.37,38.25,38.26,22449.0,35.713,35.713,35.6013,35.6106,22449.0
2017-08-10 10:05:00,38.26,38.27,38.18,38.25,27112.0,35.6106,35.6199,35.5361,35.6013,27112.0
2017-08-10 10:10:00,38.23,38.28,38.22,38.24,17365.0,35.5827,35.6292,35.5733,35.592,17365.0
2017-08-10 10:15:00,38.24,38.25,38.19,38.24,10614.0,35.592,35.6013,35.5454,35.592,10614.0
2017-08-10 10:20:00,38.23,38.27,38.22,38.24,10659.0,35.5827,35.6199,35.5733,35.592,10659.0
2017-08-10 10:25:00,38.24,38.26,38.2,38.26,13796.0,35.592,35.6106,35.5547,35.6106,13796.0
2017-08-10 10:30:00,38.26,38.27,38.23,38.26,8450.0,35.6106,35.6199,35.5827,35.6106,8450.0
2017-08-10 10:35:00,38.25,38.31,38.24,38.3,9800.0,35.6013,35.6571,35.592,35.6478,9800.0
2017-08-10 10:40:00,38.31,38.32,38.26,38.27,16363.0,35.6571,35.6664,35.6106,35.6199,16363.0
2017-08-10 10:45:00,38.27,38.29,38.26,38.27,13190.0,35.6199,35.6385,35.6106,35.6199,13190.0
2017-08-10 10:50:00,38.27,38.28,38.23,38.23,17862.0,35.6199,35.6292,35.5827,35.5827,17862.0
2017-08-10 10:55:00,38.23,38.26,38.22,38.23,14727.0,35.5827,35.6106,35.5733,35.5827,14727.0
2017-08-10 11:00:00,38.23,38.24,38.2,38.21,37693.0,35.5827,35.592,35.5547,35.564,37693.0
2017-08-10 11:05:00,38.21,38.22,38.2,38.22,25398.0,35.564,35.5733,35.5547,35.5733,25398.0
2017-08-10 11:10:00,38.22,38.22,38.2,38.2,9428.0,35.5733,35.5733,35.5547,35.5547,9428.0
2017-08-10 11:15:00,38.2,38.22,38.2,38.21,2933.0,35.5547,35.5733,35.5547,35.564,2933.0
2017-08-10 11:20:00,38.2,38.21,38.17,38.17,22749.0,35.5547,35.564,35.5268,35.5268,22749.0
2017-08-10 11:25:00,38.17,38.2,38.16,38.2,24955.0,35.5268,35.5547,35.5175,35.5547,24955.0
2017-08-10 11:30:00,38.2,38.23,38.2,38.22,8626.0,35.5547,35.5827,35.5547,35.5733,8626.0
2017-08-10 11:35:00,38.23,38.24,38.21,38.23,11435.0,35.5827,35.592,35.564,35.5827,11435.0
2017-08-10 11:40:00,38.23,38.23,38.17,38.17,16270.0,35.5827,35.5827,35.5268,35.5268,16270.0
2017-08-10 11:45:00,38.17,38.18,38.15,38.16,52215.0,35.5268,35.5361,35.5082,35.5175,52215.0
2017-08-10 11:50:00,38.16,38.17,38.14,38.14,43028.0,35.5175,35.5268,35.4989,35.4989,43028.0
2017-08-10 11:55:00,38.14,38.16,38.14,38.15,14570.0,35.4989,35.5175,35.4989,35.5082,14570.0
2017-08-10 12:00:00,38.14,38.14,38.11,38.12,16893.0,35.4989,35.4989,35.471,35.4803,16893.0
2017-08-10 12:05:00,38.11,38.13,38.11,38.13,19254.0,35.471,35.4896,35.471,35.4896,19254.0
2017-08-10 12:10:00,38.12,38.14,38.12,38.13,12302.0,35.4803,35.4989,35.4803,35.4896,12302.0
2017-08-10 12:15:00,38.13,38.16,38.09,38.11,7897.0,35.4896,35.5175,35.4523,35.471,7897.0
2017-08-10 12:20:00,38.11,38.11,38.08,38.1,19708.0,35.471,35.471,35.443,35.4617,19708.0
2017-08-10 12:25:00,38.11,38.11,38.1,38.11,6713.0,35.471,35.471,35.4617,35.471,6713.0
2017-08-10 12:30:00,38.09,38.1,38.04,38.04,13209.0,35.4523,35.4617,35.4058,35.4058,13209.0
2017-08-10 12:35:00,38.03,38.05,38.02,38.03,14242.0,35.3965,35.4151,35.3872,35.3965,14242.0
2017-08-10 12:40:00,38.03,38.05,38.02,38.02,5966.0,35.3965,35.4151,35.3872,35.3872,5966.0
2017-08-10 12:45:00,38.02,38.03,38.0,38.01,15685.0,35.3872,35.3965,35.3686,35.3779,15685.0
2017-08-10 12:50:00,38.01,38.01,37.98,38.01,15414.0,35.3779,35.3779,35.35,35.3779,15414.0
2017-08-10 12:55:00,38.0,38.01,37.99,38.01,6132.0,35.3686,35.3779,35.3593,35.3779,6132.0
2017-08-10 13:00:00,38.02,38.07,38.02,38.07,9685.0,35.3872,35.4337,35.3872,35.4337,9685.0
2017-08-10 13:05:00,38.07,38.07,38.05,38.06,12200.0,35.4337,35.4337,35.4151,35.4244,12200.0
2017-08-10 13:10:00,38.06,38.07,38.03,38.04,8783.0,35.4244,35.4337,35.3965,35.4058,8783.0
2017-08-10 13:15:00,38.04,38.05,38.03,38.04,9300.0,35.4058,35.4151,35.3965,35.4058,9300.0
2017-08-10 13:20:00,38.04,38.07,38.03,38.06,25575.0,35.4058,35.4337,35.3965,35.4244,25575.0
2017-08-10 13:25:00,38.05,38.07,38.04,38.07,7093.0,35.4151,35.4337,35.4058,35.4337,7093.0
2017-08-10 13:30:00,38.07,38.07,38.05,38.07,5700.0,35.4337,35.4337,35.4151,35.4337,5700.0
2017-08-10 13:35:00,38.07,38.07,38.04,38.05,11945.0,35.4337,35.4337,35.4058,35.4151,11945.0
2017-08-10 13:40:00,38.05,38.05,38.0,38.01,11400.0,35.4151,35.4151,35.3686,35.3779,11400.0
2017-08-10 13:45:00,38.01,38.02,38.0,38.01,5150.0,35.3779,35.3872,35.3686,35.3779,5150.0
2017-08-10 13:50:00,38.0,38.02,37.99,38.01,29658.0,35.3686,35.3872,35.3593,35.3779,29658.0
2017-08-10 13:55:00,38.01,38.03,37.99,38.03,19357.0,35.3779,35.3965,35.3593,35.3965,19357.0
2017-08-10 14:00:00,38.02,38.03,38.0,38.01,13697.0,35.3872,35.3965,35.3686,35.3779,13697.0
2017-08-10 14:05:00,38.01,38.03,37.99,38.03,10250.0,35.3779,35.3965,35.3593,35.3965,10250.0
2017-08-10 14:10:00,38.03,38.07,38.03,38.07,7553.0,35.3965,35.4337,35.3965,35.4337,7553.0
2017-08-10 14:15:00,38.08,38.12,38.08,38.12,5008.0,35.443,35.4803,35.443,35.4803,5008.0
2017-08-10 14:20:00,38.12,38.15,38.12,38.13,12407.0,35.4803,35.5082,35.4803,35.4896,12407.0
2017-08-10 14:25:00,38.12,38.12,38.09,38.12,9350.0,35.4803,35.4803,35.4523,35.4803,9350.0
2017-08-10 14:30:00,38.11,38.17,38.11,38.16,31456.0,35.471,35.5268,35.471,35.5175,31456.0
2017-08-10 14:35:00,38.14,38.14,38.09,38.1,39110.0,35.4989,35.4989,35.4523,35.4617,39110.0
2017-08-10 14:40:00,38.1,38.13,38.1,38.12,9739.0,35.4617,35.4896,35.4617,35.4803,9739.0
2017-08-10 14:45:00,38.12,38.17,38.1,38.16,15403.0,35.4803,35.5268,35.4617,35.5175,15403.0
2017-08-10 14:50:00,38.16,38.16,38.12,38.13,9662.0,35.5175,35.5175,35.4803,35.4896,9662.0
2017-08-10 14:55:00,38.13,38.14,38.11,38.12,10401.0,35.4896,35.4989,35.471,35.4803,10401.0
2017-08-10 15:00:00,38.13,38.15,38.1,38.11,14928.0,35.4896,35.5082,35.4617,35.471,14928.0
2017-08-10 15:05:00,38.1,38.11,38.08,38.09,9106.0,35.4617,35.471,35.443,35.4523,9106.0
2017-08-10 15:10:00,38.1,38.1,38.05,38.06,17869.0,35.4617,35.4617,35.4151,35.4244,17869.0
2017-08-10 15:15:00,38.05,38.06,38.0,38.03,48450.0,35.4151,35.4244,35.3686,35.3965,48450.0
2017-08-10 15:20:00,38.03,38.05,38.0,38.02,9596.0,35.3965,35.4151,35.3686,35.3872,9596.0
2017-08-10 15:25:00,38.02,38.03,38.0,38.03,49771.0,35.3872,35.3965,35.3686,35.3965,49771.0
2017-08-10 15:30:00,38.04,38.05,38.01,38.02,38903.0,35.4058,35.4151,35.3779,35.3872,38903.0
2017-08-10 15:35:00,38.02,38.03,37.99,38.01,34249.0,35.3872,35.3965,35.3593,35.3779,34249.0
2017-08-10 15:40:00,38.0,38.03,38.0,38.01,17952.0,35.3686,35.3965,35.3686,35.3779,17952.0
2017-08-10 15:45:00,38.01,38.01,37.95,37.96,55840.0,35.3779,35.3779,35.322,35.3313,55840.0
2017-08-10 15:50:00,37.95,37.98,37.95,37.98,68931.0,35.322,35.35,35.322,35.35,68931.0
2017-08-10 15:55:00,37.98,38.0,37.94,37.95,60036.0,35.35,35.3686,35.3127,35.322,60036.0
2017-08-11 09:30:00,37.79,38.06,37.61,37.93,86208.0,35.1731,35.4244,35.0056,35.3034,86208.0
2017-08-11 09:35:00,37.94,37.99,37.89,37.99,37528.0,35.3127,35.3593,35.2662,35.3593,37528.0
2017-08-11 09:40:00,38.0,38.01,37.97,38.0,40730.0,35.3686,35.3779,35.3407,35.3686,40730.0
2017-08-11 09:45:00,38.0,38.02,37.98,38.02,14252.0,35.3686,35.3872,35.35,35.3872,14252.0
2017-08-11 09:50:00,38.02,38.07,38.01,38.06,11673.0,35.3872,35.4337,35.3779,35.4244,11673.0
2017-08-11 09:55:00,38.06,38.07,38.04,38.05,7710.0,35.4244,35.4337,35.4058,35.4151,7710.0
2017-08-11 10:00:00,38.05,38.11,38.04,38.1,11999.0,35.4151,35.471,35.4058,35.4617,11999.0
2017-08-11 10:05:00,38.1,38.16,38.1,38.14,8550.0,35.4617,35.5175,35.4617,35.4989,8550.0
2017-08-11 10:10:00,38.14,38.2,38.14,38.17,11685.0,35.4989,35.5547,35.4989,35.5268,11685.0
2017-08-11 10:15:00,38.17,38.18,38.15,38.16,7855.0,35.5268,35.5361,35.5082,35.5175,7855.0
2017-08-11 10:20:00,38.16,38.23,38.16,38.22,20675.0,35.5175,35.5827,35.5175,35.5733,20675.0
2017-08-11 10:25:00,38.22,38.25,38.22,38.22,13661.0,35.5733,35.6013,35.5733,35.5733,13661.0
2017-08-11 10:30:00,38.22,38.23,38.17,38.21,75865.0,35.5733,35.5827,35.5268,35.564,75865.0
2017-08-11 10:35:00,38.21,38.23,38.19,38.2,48364.0,35.564,35.5827,35.5454,35.5547,48364.0
2017-08-11 10:40:00,38.21,38.25,38.21,38.23,93572.0,35.564,35.6013,35.564,35.5827,93572.0
2017-08-11 10:45:00,38.23,38.28,38.23,38.27,3778.0,35.5827,35.6292,35.5827,35.6199,3778.0
2017-08-11 10:50:00,38.25,38.26,38.24,38.26,3400.0,35.6013,35.6106,35.592,35.6106,3400.0
2017-08-11 10:55:00,38.26,38.27,38.26,38.26,2188.0,35.6106,35.6199,35.6106,35.6106,2188.0
2017-08-11 11:00:00,38.26,38.26,38.21,38.22,19145.0,35.6106,35.6106,35.564,35.5733,19145.0
2017-08-11 11:05:00,38.23,38.23,38.21,38.21,3700.0,35.5827,35.5827,35.564,35.564,3700.0
2017-08-11 11:10:00,38.22,38.23,38.21,38.23,1780.0,35.5733,35.5827,35.564,35.5827,1780.0
2017-08-11 11:15:00,38.22,38.22,38.15,38.16,13100.0,35.5733,35.5733,35.5082,35.5175,13100.0
2017-08-11 11:20:00,38.15,38.16,38.12,38.16,19245.0,35.5082,35.5175,35.4803,35.5175,19245.0
2017-08-11 11:25:00,38.16,38.16,38.1,38.11,22471.0,35.5175,35.5175,35.4617,35.471,22471.0
2017-08-11 11:30:00,38.11,38.14,38.1,38.14,10829.0,35.471,35.4989,35.4617,35.4989,10829.0
2017-08-11 11:35:00,38.14,38.16,38.14,38.15,2700.0,35.4989,35.5175,35.4989,35.5082,2700.0
2017-08-11 11:40:00,38.16,38.19,38.16,38.19,7982.0,35.5175,35.5454,35.5175,35.5454,7982.0
2017-08-11 11:45:00,38.2,38.22,38.19,38.2,19528.0,35.5547,35.5733,35.5454,35.5547,19528.0
2017-08-11 11:50:00,38.21,38.22,38.17,38.19,15040.0,35.564,35.5733,35.5268,35.5454,15040.0
2017-08-11 11:55:00,38.2,38.2,38.17,38.17,6126.0,35.5547,35.5547,35.5268,35.5268,6126.0
2017-08-11 12:00:00,38.18,38.18,38.15,38.16,9150.0,35.5361,35.5361,35.5082,35.5175,9150.0
2017-08-11 12:05:00,38.16,38.19,38.16,38.18,2910.0,35.5175,35.5454,35.5175,35.5361,2910.0
2017-08-11 12:10:00,38.19,38.21,38.19,38.19,8300.0,35.5454,35.564,35.5454,35.5454,8300.0
2017-08-11 12:15:00,38.2,38.21,38.19,38.19,7383.0,35.5547,35.564,35.5454,35.5454,7383.0
2017-08-11 12:20:00,38.19,38.21,38.19,38.19,6709.0,35.5454,35.564,35.5454,35.5454,6709.0
2017-08-11 12:25:00,38.19,38.2,38.19,38.2,4546.0,35.5454,35.5547,35.5454,35.5547,4546.0
2017-08-11 12:30:00,38.2,38.2,38.16,38.18,10919.0,35.5547,35.5547,35.5175,35.5361,10919.0
2017-08-11 12:35:00,38.17,38.18,38.17,38.17,4151.0,35.5268,35.5361,35.5268,35.5268,4151.0
2017-08-11 12:40:00,38.17,38.2,38.17,38.19,4000.0,35.5268,35.5547,35.5268,35.5454,4000.0
2017-08-11 12:45:00,38.18,38.18,38.15,38.15,5100.0,35.5361,35.5361,35.5082,35.5082,5100.0
2017-08-11 12:50:00,38.16,38.16,38.15,38.15,1192.0,35.5175,35.5175,35.5082,35.5082,1192.0
2017-08-11 12:55:00,38.14,38.15,38.12,38.13,7850.0,35.4989,35.5082,35.4803,35.4896,7850.0
2017-08-11 13:00:00,38.13,38.13,38.11,38.13,4900.0,35.4896,35.4896,35.471,35.4896,4900.0
2017-08-11 13:05:00,38.14,38.19,38.14,38.18,6081.0,35.4989,35.5454,35.4989,35.5361,6081.0
2017-08-11 13:10:00,38.17,38.17,38.17,38.17,1091.0,35.5268,35.5268,35.5268,35.5268,1091.0
2017-08-11 13:15:00,38.17,38.18,38.16,38.16,25330.0,35.5268,35.5361,35.5175,35.5175,25330.0
2017-08-11 13:20:00,38.17,38.17,38.14,38.14,4018.0,35.5268,35.5268,35.4989,35.4989,4018.0
2017-08-11 13:25:00,38.14,38.16,38.14,38.15,5600.0,35.4989,35.5175,35.4989,35.5082,5600.0
2017-08-11 13:30:00,38.15,38.17,38.15,38.16,4600.0,35.5082,35.5268,35.5082,35.5175,4600.0
2017-08-11 13:35:00,38.15,38.15,38.14,38.15,3205.0,35.5082,35.5082,35.4989,35.5082,3205.0
2017-08-11 13:40:00,38.15,38.15,38.13,38.14,8994.0,35.5082,35.5082,35.4896,35.4989,8994.0
2017-08-11 13:45:00,38.14,38.16,38.14,38.16,2500.0,35.4989,35.5175,35.4989,35.5175,2500.0
2017-08-11 13:50:00,38.16,38.16,38.15,38.16,1000.0,35.5175,35.5175,35.5082,35.5175,1000.0
2017-08-11 13:55:00,38.16,38.17,38.15,38.15,27502.0,35.5175,35.5268,35.5082,35.5082,27502.0
2017-08-11 14:00:00,38.14,38.16,38.14,38.16,2450.0,35.4989,35.5175,35.4989,35.5175,2450.0
2017-08-11 14:05:00,38.15,38.16,38.14,38.15,8910.0,35.5082,35.5175,35.4989,35.5082,8910.0
2017-08-11 14:10:00,38.16,38.17,38.16,38.16,10623.0,35.5175,35.5268,35.5175,35.5175,10623.0
2017-08-11 14:15:00,38.17,38.19,38.17,38.18,2900.0,35.5268,35.5454,35.5268,35.5361,2900.0
2017-08-11 14:20:00,38.18,38.19,38.16,38.16,2250.0,35.5361,35.5454,35.5175,35.5175,2250.0
2017-08-11 14:25:00,38.15,38.15,38.12,38.13,7621.0,35.5082,35.5082,35.4803,35.4896,7621.0
2017-08-11 14:30:00,38.13,38.13,38.1,38.1,9255.0,35.4896,35.4896,35.4617,35.4617,9255.0
2017-08-11 14:35:00,38.1,38.11,38.08,38.1,27141.0,35.4617,35.471,35.443,35.4617,27141.0
2017-08-11 14:40:00,38.1,38.14,38.1,38.13,7718.0,35.4617,35.4989,35.4617,35.4896,7718.0
2017-08-11 14:45:00,38.14,38.15,38.13,38.13,3100.0,35.4989,35.5082,35.4896,35.4896,3100.0
2017-08-11 14:50:00,38.14,38.15,38.11,38.11,13434.0,35.4989,35.5082,35.471,35.471,13434.0
2017-08-11 14:55:00,38.12,38.14,38.11,38.12,14952.0,35.4803,35.4989,35.471,35.4803,14952.0
2017-08-11 15:00:00,38.12,38.16,38.12,38.15,7950.0,35.4803,35.5175,35.4803,35.5082,7950.0
2017-08-11 15:05:00,38.16,38.17,38.14,38.15,12076.0,35.5175,35.5268,35.4989,35.5082,12076.0
2017-08-11 15:10:00,38.15,38.16,38.13,38.13,6200.0,35.5082,35.5175,35.4896,35.4896,6200.0
2017-08-11 15:15:00,38.13,38.13,38.1,38.11,9279.0,35.4896,35.4896,35.4617,35.471,9279.0
2017-08-11 15:20:00,38.12,38.15,38.12,38.15,8500.0,35.4803,35.5082,35.4803,35.5082,8500.0
2017-08-11 15:25:00,38.16,38.18,38.14,38.16,15469.0,35.5175,35.5361,35.4989,35.5175,15469.0
2017-08-11 15:30:00,38.16,38.18,38.15,38.18,20467.0,35.5175,35.5361,35.5082,35.5361,20467.0
2017-08-11 15:35:00,38.17,38.2,38.16,38.2,30640.0,35.5268,35.5547,35.5175,35.5547,30640.0
2017-08-11 15:40:00,38.21,38.21,38.18,38.2,40406.0,35.564,35.564,35.5361,35.5547,40406.0
2017-08-11 15:45:00,38.2,38.21,38.19,38.2,48024.0,35.5547,35.564,35.5454,35.5547,48024.0
2017-08-11 15:50:00,38.19,38.2,38.16,38.16,68686.0,35.5454,35.5547,35.5175,35.5175,68686.0
2017-08-11 15:55:00,38.16,38.17,38.13,38.14,180506.0,35.5175,35.5268,35.4896,35.4989,180506.0
2017-08-14 09:30:00,38.38,38.49,38.38,38.49,22645.0,35.7223,35.8246,35.7223,35.8246,22645.0
2017-08-14 09:35:00,38.48,38.51,38.42,38.46,51376.0,35.8153,35.8433,35.7595,35.7967,51376.0
2017-08-14 09:40:00,38.45,38.47,38.43,38.43,5310.0,35.7874,35.806,35.7688,35.7688,5310.0
2017-08-14 09:45:00,38.41,38.44,38.41,38.43,11700.0,35.7502,35.7781,35.7502,35.7688,11700.0
2017-08-14 09:50:00,38.43,38.44,38.39,38.41,7542.0,35.7688,35.7781,35.7316,35.7502,7542.0
2017-08-14 09:55:00,38.41,38.43,38.4,38.41,5600.0,35.7502,35.7688,35.7409,35.7502,5600.0
2017-08-14 10:00:00,38.42,38.45,38.42,38.45,7500.0,35.7595,35.7874,35.7595,35.7874,7500.0
2017-08-14 10:05:00,38.45,38.46,38.43,38.43,1800.0,35.7874,35.7967,35.7688,35.7688,1800.0
2017-08-14 10:10:00,38.44,38.46,38.43,38.45,3952.0,35.7781,35.7967,35.7688,35.7874,3952.0
2017-08-14 10:15:00,38.45,38.49,38.44,38.49,4750.0,35.7874,35.8246,35.7781,35.8246,4750.0
2017-08-14 10:20:00,38.5,38.54,38.49,38.52,8700.0,35.834,35.8712,35.8246,35.8526,8700.0
2017-08-14 10:25:00,38.53,38.55,38.53,38.54,5150.0,35.8619,35.8805,35.8619,35.8712,5150.0
2017-08-14 10:30:00,38.53,38.58,38.53,38.58,8081.0,35.8619,35.9084,35.8619,35.9084,8081.0
2017-08-14 10:35:00,38.58,38.58,38.56,38.57,4400.0,35.9084,35.9084,35.8898,35.8991,4400.0
2017-08-14 10:40:00,38.57,38.57,38.55,38.57,2843.0,35.8991,35.8991,35.8805,35.8991,2843.0
2017-08-14 10:45:00,38.57,38.63,38.57,38.62,9910.0,35.8991,35.955,35.8991,35.9456,9910.0
2017-08-14 10:50:00,38.62,38.64,38.59,38.6,6558.0,35.9456,35.9643,35.9177,35.927,6558.0
2017-08-14 10:55:00,38.6,38.62,38.59,38.61,9758.0,35.927,35.9456,35.9177,35.9363,9758.0
2017-08-14 11:00:00,38.62,38.62,38.59,38.59,1700.0,35.9456,35.9456,35.9177,35.9177,1700.0
2017-08-14 11:05:00,38.59,38.62,38.58,38.62,170492.0,35.9177,35.9456,35.9084,35.9456,170492.0
2017-08-14 11:10:00,38.62,38.63,38.6,38.61,4800.0,35.9456,35.955,35.927,35.9363,4800.0
2017-08-14 11:15:00,38.61,38.61,38.58,38.59,6980.0,35.9363,35.9363,35.9084,35.9177,6980.0
2017-08-14 11:20:00,38.6,38.61,38.59,38.61,3890.0,35.927,35.9363,35.9177,35.9363,3890.0
2017-08-14 11:25:00,38.61,38.63,38.61,38.62,1943.0,35.9363,35.955,35.9363,35.9456,1943.0
2017-08-14 11:30:00,38.63,38.65,38.62,38.64,4300.0,35.955,35.9736,35.9456,35.9643,4300.0
2017-08-14 11:35:00,38.64,38.64,38.61,38.62,2600.0,35.9643,35.9643,35.9363,35.9456,2600.0
2017-08-14 11:40:00,38.62,38.64,38.62,38.63,2200.0,35.9456,35.9643,35.9456,35.955,2200.0
2017-08-14 11:45:00,38.63,38.65,38.62,38.64,3636.0,35.955,35.9736,35.9456,35.9643,3636.0
2017-08-14 11:50:00,38.64,38.66,38.63,38.64,9004.0,35.9643,35.9829,35.955,35.9643,9004.0
2017-08-14 11:55:00,38.64,38.67,38.63,38.65,8295.0,35.9643,35.9922,35.955,35.9736,8295.0
2017-08-14 12:00:00,38.66,38.68,38.65,38.67,5028.0,35.9829,36.0015,35.9736,35.9922,5028.0
2017-08-14 12:05:00,38.67,38.67,38.64,38.65,4909.0,35.9922,35.9922,35.9643,35.9736,4909.0
2017-08-14 12:10:00,38.64,38.66,38.64,38.66,5977.0,35.9643,35.9829,35.9643,35.9829,5977.0
2017-08-14 12:15:00,38.65,38.67,38.65,38.66,6600.0,35.9736,35.9922,35.9736,35.9829,6600.0
2017-08-14 12:20:00,38.66,38.67,38.65,38.66,25284.0,35.9829,35.9922,35.9736,35.9829,25284.0
2017-08-14 12:25:00,38.66,38.67,38.63,38.64,20128.0,35.9829,35.9922,35.955,35.9643,20128.0
2017-08-14 12:30:00,38.64,38.64,38.62,38.63,6887.0,35.9643,35.9643,35.9456,35.955,6887.0
2017-08-14 12:35:00,38.64,38.64,38.62,38.63,5100.0,35.9643,35.9643,35.9456,35.955,5100.0
2017-08-14 12:40:00,38.63,38.64,38.62,38.63,19869.0,35.955,35.9643,35.9456,35.955,19869.0
2017-08-14 12:45:00,38.63,38.64,38.62,38.63,21888.0,35.955,35.9643,35.9456,35.955,21888.0
2017-08-14 12:50:00,38.63,38.64,38.62,38.62,21696.0,35.955,35.9643,35.9456,35.9456,21696.0
2017-08-14 12:55:00,38.62,38.62,38.58,38.59,27334.0,35.9456,35.9456,35.9084,35.9177,27334.0
2017-08-14 13:00:00,38.59,38.59,38.58,38.59,3700.0,35.9177,35.9177,35.9084,35.9177,3700.0
2017-08-14 13:05:00,38.58,38.59,38.56,38.57,33099.0,35.9084,35.9177,35.8898,35.8991,33099.0
2017-08-14 13:10:00,38.57,38.57,38.55,38.55,8850.0,35.8991,35.8991,35.8805,35.8805,8850.0
2017-08-14 13:15:00,38.55,38.56,38.53,38.53,10682.0,35.8805,35.8898,35.8619,35.8619,10682.0
2017-08-14 13:20:00,38.53,38.53,38.51,38.52,7903.0,35.8619,35.8619,35.8433,35.8526,7903.0
2017-08-14 13:25:00,38.52,38.52,38.51,38.52,6935.0,35.8526,35.8526,35.8433,35.8526,6935.0
2017-08-14 13:30:00,38.52,38.54,38.51,38.54,11110.0,35.8526,35.8712,35.8433,35.8712,11110.0
2017-08-14 13:35:00,38.54,38.55,38.53,38.53,7405.0,35.8712,35.8805,35.8619,35.8619,7405.0
2017-08-14 13:40:00,38.53,38.53,38.52,38.52,5072.0,35.8619,35.8619,35.8526,35.8526,5072.0
2017-08-14 13:45:00,38.52,38.54,38.51,38.54,23312.0,35.8526,35.8712,35.8433,35.8712,23312.0
2017-08-14 13:50:00,38.53,38.54,38.53,38.54,8059.0,35.8619,35.8712,35.8619,35.8712,8059.0
2017-08-14 13:55:00,38.54,38.55,38.54,38.55,7555.0,35.8712,35.8805,35.8712,35.8805,7555.0
2017-08-14 14:00:00,38.55,38.56,38.55,38.56,10935.0,35.8805,35.8898,35.8805,35.8898,10935.0
2017-08-14 14:05:00,38.56,38.57,38.56,38.57,7600.0,35.8898,35.8991,35.8898,35.8991,7600.0
2017-08-14 14:10:00,38.57,38.57,38.56,38.57,10900.0,35.8991,35.8991,35.8898,35.8991,10900.0
2017-08-14 14:15:00,38.56,38.57,38.55,38.57,12583.0,35.8898,35.8991,35.8805,35.8991,12583.0
2017-08-14 14:20:00,38.57,38.6,38.57,38.6,7300.0,35.8991,35.927,35.8991,35.927,7300.0
2017-08-14 14:25:00,38.59,38.6,38.58,38.6,11651.0,35.9177,35.927,35.9084,35.927,11651.0
2017-08-14 14:30:00,38.6,38.6,38.58,38.58,18498.0,35.927,35.927,35.9084,35.9084,18498.0
2017-08-14 14:35:00,38.58,38.6,38.57,38.59,14300.0,35.9084,35.927,35.8991,35.9177,14300.0
2017-08-14 14:40:00,38.59,38.6,38.58,38.59,9598.0,35.9177,35.927,35.9084,35.9177,9598.0
2017-08-14 14:45:00,38.59,38.59,38.54,38.55,26338.0,35.9177,35.9177,35.8712,35.8805,26338.0
2017-08-14 14:50:00,38.54,38.54,38.52,38.52,21067.0,35.8712,35.8712,35.8526,35.8526,21067.0
2017-08-14 14:55:00,38.52,38.54,38.52,38.53,17729.0,35.8526,35.8712,35.8526,35.8619,17729.0
2017-08-14 15:00:00,38.54,38.55,38.52,38.52,15295.0,35.8712,35.8805,35.8526,35.8526,15295.0
2017-08-14 15:05:00,38.53,38.55,38.53,38.55,16515.0,35.8619,35.8805,35.8619,35.8805,16515.0
2017-08-14 15:10:00,38.54,38.56,38.53,38.56,29094.0,35.8712,35.8898,35.8619,35.8898,29094.0
2017-08-14 15:15:00,38.56,38.58,38.56,38.58,39556.0,35.8898,35.9084,35.8898,35.9084,39556.0
2017-08-14 15:20:00,38.58,38.59,38.57,38.58,15116.0,35.9084,35.9177,35.8991,35.9084,15116.0
2017-08-14 15:25:00,38.59,38.62,38.58,38.62,44501.0,35.9177,35.9456,35.9084,35.9456,44501.0
2017-08-14 15:30:00,38.62,38.63,38.6,38.61,68257.0,35.9456,35.955,35.927,35.9363,68257.0
2017-08-14 15:35:00,38.61,38.61,38.58,38.59,24196.0,35.9363,35.9363,35.9084,35.9177,24196.0
2017-08-14 15:40:00,38.58,38.59,38.56,38.57,11329.0,35.9084,35.9177,35.8898,35.8991,11329.0
2017-08-14 15:45:00,38.57,38.6,38.56,38.58,57607.0,35.8991,35.927,35.8898,35.9084,57607.0
2017-08-14 15:50:00,38.58,38.6,38.57,38.57,48001.0,35.9084,35.927,35.8991,35.8991,48001.0
2017-08-14 15:55:00,38.58,38.61,38.56,38.57,160734.0,35.9084,35.9363,35.8898,35.8991,160734.0
2017-08-15 09:30:00,38.6,38.7,38.42,38.43,33368.0,35.927,36.0201,35.7595,35.7688,33368.0
2017-08-15 09:35:00,38.43,38.44,38.37,38.41,50343.0,35.7688,35.7781,35.713,35.7502,50343.0
2017-08-15 09:40:00,38.41,38.42,38.31,38.31,12900.0,35.7502,35.7595,35.6571,35.6571,12900.0
2017-08-15 09:45:00,38.31,38.33,38.26,38.29,20605.0,35.6571,35.6757,35.6106,35.6385,20605.0
2017-08-15 09:50:00,38.29,38.31,38.27,38.31,8327.0,35.6385,35.6571,35.6199,35.6571,8327.0
2017-08-15 09:55:00,38.3,38.35,38.3,38.34,7400.0,35.6478,35.6943,35.6478,35.685,7400.0
2017-08-15 10:00:00,38.35,38.38,38.31,38.33,50723.0,35.6943,35.7223,35.6571,35.6757,50723.0
2017-08-15 10:05:00,38.33,38.38,38.32,38.36,13366.0,35.6757,35.7223,35.6664,35.7036,13366.0
2017-08-15 10:10:00,38.35,38.35,38.29,38.3,10806.0,35.6943,35.6943,35.6385,35.6478,10806.0
2017-08-15 10:15:00,38.3,38.31,38.26,38.31,14190.0,35.6478,35.6571,35.6106,35.6571,14190.0
2017-08-15 10:20:00,38.31,38.31,38.28,38.29,11000.0,35.6571,35.6571,35.6292,35.6385,11000.0
2017-08-15 10:25:00,38.29,38.34,38.29,38.31,5255.0,35.6385,35.685,35.6385,35.6571,5255.0
2017-08-15 10:30:00,38.32,38.32,38.25,38.31,14073.0,35.6664,35.6664,35.6013,35.6571,14073.0
2017-08-15 10:35:00,38.32,38.32,38.29,38.3,8800.0,35.6664,35.6664,35.6385,35.6478,8800.0
2017-08-15 10:40:00,38.3,38.31,38.29,38.3,5056.0,35.6478,35.6571,35.6385,35.6478,5056.0
2017-08-15 10:45:00,38.3,38.32,38.28,38.31,3860.0,35.6478,35.6664,35.6292,35.6571,3860.0
2017-08-15 10:50:00,38.31,38.32,38.3,38.3,4234.0,35.6571,35.6664,35.6478,35.6478,4234.0
2017-08-15 10:55:00,38.31,38.33,38.31,38.31,2300.0,35.6571,35.6757,35.6571,35.6571,2300.0
2017-08-15 11:00:00,38.31,38.31,38.28,38.29,6198.0,35.6571,35.6571,35.6292,35.6385,6198.0
2017-08-15 11:05:00,38.29,38.31,38.29,38.31,2700.0,35.6385,35.6571,35.6385,35.6571,2700.0
2017-08-15 11:10:00,38.32,38.33,38.31,38.33,4555.0,35.6664,35.6757,35.6571,35.6757,4555.0
2017-08-15 11:15:00,38.32,38.33,38.32,38.32,2700.0,35.6664,35.6757,35.6664,35.6664,2700.0
2017-08-15 11:20:00,38.32,38.33,38.31,38.31,2000.0,35.6664,35.6757,35.6571,35.6571,2000.0
2017-08-15 11:25:00,38.3,38.31,38.29,38.3,11117.0,35.6478,35.6571,35.6385,35.6478,11117.0
2017-08-15 11:30:00,38.3,38.31,38.3,38.31,2100.0,35.6478,35.6571,35.6478,35.6571,2100.0
2017-08-15 11:35:00,38.31,38.32,38.3,38.3,4507.0,35.6571,35.6664,35.6478,35.6478,4507.0
2017-08-15 11:40:00,38.3,38.3,38.29,38.29,3800.0,35.6478,35.6478,35.6385,35.6385,3800.0
2017-08-15 11:45:00,38.28,38.28,38.24,38.25,3180.0,35.6292,35.6292,35.592,35.6013,3180.0
2017-08-15 11:50:00,38.26,38.26,38.24,38.24,5500.0,35.6106,35.6106,35.592,35.592,5500.0
2017-08-15 11:55:00,38.23,38.24,38.23,38.23,1900.0,35.5827,35.592,35.5827,35.5827,1900.0
2017-08-15 12:00:00,38.22,38.23,38.22,38.22,4300.0,35.5733,35.5827,35.5733,35.5733,4300.0
2017-08-15 12:05:00,38.21,38.21,38.2,38.2,2100.0,35.564,35.564,35.5547,35.5547,2100.0
2017-08-15 12:10:00,38.2,38.2,38.19,38.2,1830.0,35.5547,35.5547,35.5454,35.5547,1830.0
2017-08-15 12:15:00,38.21,38.22,38.21,38.22,7091.0,35.564,35.5733,35.564,35.5733,7091.0
2017-08-15 12:20:00,38.22,38.22,38.2,38.21,2654.0,35.5733,35.5733,35.5547,35.564,2654.0
2017-08-15 12:25:00,38.2,38.23,38.2,38.23,5334.0,35.5547,35.5827,35.5547,35.5827,5334.0
2017-08-15 12:30:00,38.23,38.24,38.21,38.23,2600.0,35.5827,35.592,35.564,35.5827,2600.0
2017-08-15 12:35:00,38.23,38.24,38.23,38.23,14467.0,35.5827,35.592,35.5827,35.5827,14467.0
2017-08-15 12:40:00,38.23,38.25,38.23,38.23,3855.0,35.5827,35.6013,35.5827,35.5827,3855.0
2017-08-15 12:45:00,38.23,38.25,38.23,38.23,4305.0,35.5827,35.6013,35.5827,35.5827,4305.0
2017-08-15 12:50:00,38.24,38.25,38.24,38.24,5850.0,35.592,35.6013,35.592,35.592,5850.0
2017-08-15 12:55:00,38.25,38.25,38.23,38.23,1784.0,35.6013,35.6013,35.5827,35.5827,1784.0
2017-08-15 13:00:00,38.22,38.22,38.2,38.2,3000.0,35.5733,35.5733,35.5547,35.5547,3000.0
2017-08-15 13:05:00,38.19,38.21,38.19,38.21,9024.0,35.5454,35.564,35.5454,35.564,9024.0
2017-08-15 13:10:00,38.21,38.23,38.21,38.22,4800.0,35.564,35.5827,35.564,35.5733,4800.0
2017-08-15 13:15:00,38.22,38.23,38.22,38.23,13163.0,35.5733,35.5827,35.5733,35.5827,13163.0
2017-08-15 13:20:00,38.23,38.23,38.21,38.22,8869.0,35.5827,35.5827,35.564,35.5733,8869.0
2017-08-15 13:25:00,38.21,38.23,38.19,38.22,67179.0,35.564,35.5827,35.5454,35.5733,67179.0
2017-08-15 13:30:00,38.22,38.24,38.22,38.23,10320.0,35.5733,35.592,35.5733,35.5827,10320.0
2017-08-15 13:35:00,38.23,38.24,38.22,38.23,6495.0,35.5827,35.592,35.5733,35.5827,6495.0
2017-08-15 13:40:00,38.23,38.23,38.2,38.2,21719.0,35.5827,35.5827,35.5547,35.5547,21719.0
2017-08-15 13:45:00,38.2,38.2,38.19,38.2,24576.0,35.5547,35.5547,35.5454,35.5547,24576.0
2017-08-15 13:50:00,38.21,38.21,38.19,38.2,12927.0,35.564,35.564,35.5454,35.5547,12927.0
2017-08-15 13:55:00,38.19,38.19,38.16,38.17,75799.0,35.5454,35.5454,35.5175,35.5268,75799.0
2017-08-15 14:00:00,38.16,38.17,38.13,38.16,278636.0,35.5175,35.5268,35.4896,35.5175,278636.0
2017-08-15 14:05:00,38.16,38.17,38.15,38.17,12146.0,35.5175,35.5268,35.5082,35.5268,12146.0
2017-08-15 14:10:00,38.17,38.17,38.16,38.16,2108.0,35.5268,35.5268,35.5175,35.5175,2108.0
2017-08-15 14:15:00,38.16,38.17,38.15,38.16,1786.0,35.5175,35.5268,35.5082,35.5175,1786.0
2017-08-15 14:20:00,38.16,38.18,38.16,38.18,3268.0,35.5175,35.5361,35.5175,35.5361,3268.0
2017-08-15 14:25:00,38.18,38.22,38.17,38.22,4751.0,35.5361,35.5733,35.5268,35.5733,4751.0
2017-08-15 14:30:00,38.22,38.22,38.2,38.22,3700.0,35.5733,35.5733,35.5547,35.5733,3700.0
2017-08-15 14:35:00,38.21,38.23,38.21,38.22,5300.0,35.564,35.5827,35.564,35.5733,5300.0
2017-08-15 14:40:00,38.22,38.22,38.2,38.2,993.0,35.5733,35.5733,35.5547,35.5547,993.0
2017-08-15 14:45:00,38.2,38.21,38.18,38.19,4753.0,35.5547,35.564,35.5361,35.5454,4753.0
2017-08-15 14:50:00,38.19,38.21,38.19,38.21,5334.0,35.5454,35.564,35.5454,35.564,5334.0
2017-08-15 14:55:00,38.2,38.22,38.19,38.22,5200.0,35.5547,35.5733,35.5454,35.5733,5200.0
2017-08-15 15:00:00,38.22,38.23,38.21,38.22,4181.0,35.5733,35.5827,35.564,35.5733,4181.0
2017-08-15 15:05:00,38.22,38.24,38.21,38.21,10341.0,35.5733,35.592,35.564,35.564,10341.0
2017-08-15 15:10:00,38.2,38.22,38.2,38.22,11140.0,35.5547,35.5733,35.5547,35.5733,11140.0
2017-08-15 15:15:00,38.23,38.24,38.23,38.23,5500.0,35.5827,35.592,35.5827,35.5827,5500.0
2017-08-15 15:20:00,38.24,38.25,38.24,38.25,6207.0,35.592,35.6013,35.592,35.6013,6207.0
2017-08-15 15:25:00,38.25,38.26,38.24,38.25,10515.0,35.6013,35.6106,35.592,35.6013,10515.0
2017-08-15 15:30:00,38.24,38.26,38.24,38.25,20719.0,35.592,35.6106,35.592,35.6013,20719.0
2017-08-15 15:35:00,38.25,38.26,38.25,38.26,16524.0,35.6013,35.6106,35.6013,35.6106,16524.0
2017-08-15 15:40:00,38.26,38.27,38.25,38.26,13250.0,35.6106,35.6199,35.6013,35.6106,13250.0
2017-08-15 15:45:00,38.26,38.26,38.24,38.25,44253.0,35.6106,35.6106,35.592,35.6013,44253.0
2017-08-15 15:50:00,38.25,38.25,38.24,38.25,80159.0,35.6013,35.6013,35.592,35.6013,80159.0
2017-08-15 15:55:00,38.25,38.25,38.21,38.21,233878.0,35.6013,35.6013,35.564,35.564,233878.0
2017-08-16 09:30:00,38.31,38.39,38.21,38.38,44743.0,35.6571,35.7316,35.564,35.7223,44743.0
2017-08-16 09:35:00,38.37,38.37,38.32,38.35,35123.0,35.713,35.713,35.6664,35.6943,35123.0
2017-08-16 09:40:00,38.35,38.38,38.3,38.38,6815.0,35.6943,35.7223,35.6478,35.7223,6815.0
2017-08-16 09:45:00,38.37,38.38,38.33,38.33,9100.0,35.713,35.7223,35.6757,35.6757,9100.0
2017-08-16 09:50:00,38.34,38.37,38.33,38.36,6004.0,35.685,35.713,35.6757,35.7036,6004.0
2017-08-16 09:55:00,38.35,38.36,38.32,38.33,24533.0,35.6943,35.7036,35.6664,35.6757,24533.0
2017-08-16 10:00:00,38.33,38.36,38.32,38.35,27497.0,35.6757,35.7036,35.6664,35.6943,27497.0
2017-08-16 10:05:00,38.35,38.37,38.34,38.37,48355.0,35.6943,35.713,35.685,35.713,48355.0
2017-08-16 10:10:00,38.37,38.37,38.34,38.35,7100.0,35.713,35.713,35.685,35.6943,7100.0
2017-08-16 10:15:00,38.35,38.36,38.34,38.36,3100.0,35.6943,35.7036,35.685,35.7036,3100.0
2017-08-16 10:20:00,38.37,38.39,38.37,38.37,4700.0,35.713,35.7316,35.713,35.713,4700.0
2017-08-16 10:25:00,38.38,38.38,38.36,38.37,3947.0,35.7223,35.7223,35.7036,35.713,3947.0
2017-08-16 10:30:00,38.37,38.38,38.34,38.34,4200.0,35.713,35.7223,35.685,35.685,4200.0
2017-08-16 10:35:00,38.34,38.35,38.32,38.35,5977.0,35.685,35.6943,35.6664,35.6943,5977.0
2017-08-16 10:40:00,38.35,38.36,38.34,38.34,12132.0,35.6943,35.7036,35.685,35.685,12132.0
2017-08-16 10:45:00,38.35,38.39,38.34,38.37,27037.0,35.6943,35.7316,35.685,35.713,27037.0
2017-08-16 10:50:00,38.37,38.38,38.35,38.36,2625.0,35.713,35.7223,35.6943,35.7036,2625.0
2017-08-16 10:55:00,38.36,38.37,38.35,38.36,33143.0,35.7036,35.713,35.6943,35.7036,33143.0
2017-08-16 11:00:00,38.36,38.37,38.34,38.36,33405.0,35.7036,35.713,35.685,35.7036,33405.0
2017-08-16 11:05:00,38.36,38.37,38.35,38.36,1200.0,35.7036,35.713,35.6943,35.7036,1200.0
2017-08-16 11:10:00,38.35,38.35,38.32,38.33,2700.0,35.6943,35.6943,35.6664,35.6757,2700.0
2017-08-16 11:15:00,38.33,38.33,38.32,38.32,6301.0,35.6757,35.6757,35.6664,35.6664,6301.0
2017-08-16 11:20:00,38.32,38.32,38.31,38.31,3948.0,35.6664,35.6664,35.6571,35.6571,3948.0
2017-08-16 11:25:00,38.3,38.31,38.3,38.31,2700.0,35.6478,35.6571,35.6478,35.6571,2700.0
2017-08-16 11:30:00,38.3,38.31,38.3,38.31,1300.0,35.6478,35.6571,35.6478,35.6571,1300.0
2017-08-16 11:35:00,38.31,38.32,38.29,38.31,3159.0,35.6571,35.6664,35.6385,35.6571,3159.0
2017-08-16 11:40:00,38.31,38.32,38.3,38.31,3200.0,35.6571,35.6664,35.6478,35.6571,3200.0
2017-08-16 11:45:00,38.32,38.32,38.3,38.32,3551.0,35.6664,35.6664,35.6478,35.6664,3551.0
2017-08-16 11:50:00,38.33,38.34,38.32,38.34,9900.0,35.6757,35.685,35.6664,35.685,9900.0
2017-08-16 11:55:00,38.34,38.36,38.34,38.34,18358.0,35.685,35.7036,35.685,35.685,18358.0
2017-08-16 12:00:00,38.34,38.35,38.33,38.34,4500.0,35.685,35.6943,35.6757,35.685,4500.0
2017-08-16 12:05:00,38.34,38.35,38.33,38.35,3100.0,35.685,35.6943,35.6757,35.6943,3100.0
2017-08-16 12:10:00,38.35,38.36,38.34,38.35,3390.0,35.6943,35.7036,35.685,35.6943,3390.0
2017-08-16 12:15:00,38.35,38.37,38.35,38.37,14390.0,35.6943,35.713,35.6943,35.713,14390.0
2017-08-16 12:20:00,38.37,38.38,38.36,38.38,4329.0,35.713,35.7223,35.7036,35.7223,4329.0
2017-08-16 12:25:00,38.38,38.38,38.38,38.38,1000.0,35.7223,35.7223,35.7223,35.7223,1000.0
2017-08-16 12:30:00,38.38,38.39,38.36,38.38,12562.0,35.7223,35.7316,35.7036,35.7223,12562.0
2017-08-16 12:35:00,38.39,38.4,38.39,38.39,2905.0,35.7316,35.7409,35.7316,35.7316,2905.0
2017-08-16 12:40:00,38.39,38.39,38.38,38.39,2400.0,35.7316,35.7316,35.7223,35.7316,2400.0
2017-08-16 12:45:00,38.39,38.4,38.38,38.4,3800.0,35.7316,35.7409,35.7223,35.7409,3800.0
2017-08-16 12:50:00,38.4,38.4,38.36,38.37,5512.0,35.7409,35.7409,35.7036,35.713,5512.0
2017-08-16 12:55:00,38.37,38.37,38.36,38.37,7993.0,35.713,35.713,35.7036,35.713,7993.0
2017-08-16 13:00:00,38.38,38.39,38.38,38.38,2600.0,35.7223,35.7316,35.7223,35.7223,2600.0
2017-08-16 13:05:00,38.38,38.39,38.37,38.39,3777.0,35.7223,35.7316,35.713,35.7316,3777.0
2017-08-16 13:10:00,38.39,38.39,38.32,38.33,6533.0,35.7316,35.7316,35.6664,35.6757,6533.0
2017-08-16 13:15:00,38.34,38.36,38.34,38.36,8543.0,35.685,35.7036,35.685,35.7036,8543.0
2017-08-16 13:20:00,38.36,38.37,38.35,38.36,7023.0,35.7036,35.713,35.6943,35.7036,7023.0
2017-08-16 13:25:00,38.36,38.36,38.32,38.36,44293.0,35.7036,35.7036,35.6664,35.7036,44293.0
2017-08-16 13:30:00,38.35,38.38,38.34,38.38,7332.0,35.6943,35.7223,35.685,35.7223,7332.0
2017-08-16 13:35:00,38.38,38.38,38.37,38.38,9393.0,35.7223,35.7223,35.713,35.7223,9393.0
2017-08-16 13:40:00,38.38,38.38,38.36,38.36,3250.0,35.7223,35.7223,35.7036,35.7036,3250.0
2017-08-16 13:45:00,38.36,38.37,38.36,38.37,1660.0,35.7036,35.713,35.7036,35.713,1660.0
2017-08-16 13:50:00,38.36,38.37,38.35,38.36,2405.0,35.7036,35.713,35.6943,35.7036,2405.0
2017-08-16 13:55:00,38.35,38.37,38.34,38.36,39166.0,35.6943,35.713,35.685,35.7036,39166.0
2017-08-16 14:00:00,38.37,38.37,38.35,38.36,19189.0,35.713,35.713,35.6943,35.7036,19189.0
2017-08-16 14:05:00,38.37,38.39,38.37,38.37,11262.0,35.713,35.7316,35.713,35.713,11262.0
2017-08-16 14:10:00,38.38,38.38,38.36,38.38,21749.0,35.7223,35.7223,35.7036,35.7223,21749.0
2017-08-16 14:15:00,38.38,38.4,38.37,38.39,23358.0,35.7223,35.7409,35.713,35.7316,23358.0
2017-08-16 14:20:00,38.39,38.39,38.33,38.34,55670.0,35.7316,35.7316,35.6757,35.685,55670.0
2017-08-16 14:25:00,38.35,38.37,38.33,38.37,8543.0,35.6943,35.713,35.6757,35.713,8543.0
2017-08-16 14:30:00,38.37,38.37,38.34,38.36,23025.0,35.713,35.713,35.685,35.7036,23025.0
2017-08-16 14:35:00,38.37,38.39,38.36,38.39,16263.0,35.713,35.7316,35.7036,35.7316,16263.0
2017-08-16 14:40:00,38.38,38.39,38.37,38.38,10595.0,35.7223,35.7316,35.713,35.7223,10595.0
2017-08-16 14:45:00,38.38,38.4,38.38,38.4,17863.0,35.7223,35.7409,35.7223,35.7409,17863.0
2017-08-16 14:50:00,38.4,38.42,38.4,38.41,32293.0,35.7409,35.7595,35.7409,35.7502,32293.0
2017-08-16 14:55:00,38.41,38.44,38.4,38.43,33549.0,35.7502,35.7781,35.7409,35.7688,33549.0
2017-08-16 15:00:00,38.43,38.44,38.43,38.43,4564.0,35.7688,35.7781,35.7688,35.7688,4564.0
2017-08-16 15:05:00,38.43,38.43,38.39,38.39,12100.0,35.7688,35.7688,35.7316,35.7316,12100.0
2017-08-16 15:10:00,38.39,38.41,38.39,38.41,7985.0,35.7316,35.7502,35.7316,35.7502,7985.0
2017-08-16 15:15:00,38.4,38.41,38.39,38.4,6900.0,35.7409,35.7502,35.7316,35.7409,6900.0
2017-08-16 15:20:00,38.4,38.43,38.4,38.41,15072.0,35.7409,35.7688,35.7409,35.7502,15072.0
2017-08-16 15:25:00,38.41,38.43,38.41,38.42,10572.0,35.7502,35.7688,35.7502,35.7595,10572.0
2017-08-16 15:30:00,38.42,38.43,38.41,38.41,10318.0,35.7595,35.7688,35.7502,35.7502,10318.0
2017-08-16 15:35:00,38.42,38.42,38.4,38.41,7427.0,35.7595,35.7595,35.7409,35.7502,7427.0
2017-08-16 15:40:00,38.41,38.43,38.41,38.43,20893.0,35.7502,35.7688,35.7502,35.7688,20893.0
2017-08-16 15:45:00,38.42,38.42,38.39,38.4,20752.0,35.7595,35.7595,35.7316,35.7409,20752.0
2017-08-16 15:50:00,38.4,38.41,38.39,38.4,25295.0,35.7409,35.7502,35.7316,35.7409,25295.0
2017-08-16 15:55:00,38.4,38.41,38.38,38.4,130801.0,35.7409,35.7502,35.7223,35.7409,130801.0
2017-08-17 09:30:00,38.3,38.34,38.16,38.32,19407.0,35.6478,35.685,35.5175,35.6664,19407.0
2017-08-17 09:35:00,38.31,38.36,38.28,38.28,13175.0,35.6571,35.7036,35.6292,35.6292,13175.0
2017-08-17 09:40:00,38.28,38.36,38.28,38.35,11600.0,35.6292,35.7036,35.6292,35.6943,11600.0
2017-08-17 09:45:00,38.35,38.38,38.35,38.36,11307.0,35.6943,35.7223,35.6943,35.7036,11307.0
2017-08-17 09:50:00,38.35,38.39,38.35,38.38,58507.0,35.6943,35.7316,35.6943,35.7223,58507.0
2017-08-17 09:55:00,38.38,38.4,38.32,38.32,28015.0,35.7223,35.7409,35.6664,35.6664,28015.0
2017-08-17 10:00:00,38.32,38.35,38.28,38.31,15095.0,35.6664,35.6943,35.6292,35.6571,15095.0
2017-08-17 10:05:00,38.31,38.35,38.31,38.31,11205.0,35.6571,35.6943,35.6571,35.6571,11205.0
2017-08-17 10:10:00,38.31,38.32,38.23,38.24,6975.0,35.6571,35.6664,35.5827,35.592,6975.0
2017-08-17 10:15:00,38.24,38.24,38.17,38.18,8800.0,35.592,35.592,35.5268,35.5361,8800.0
2017-08-17 10:20:00,38.17,38.17,38.12,38.15,54923.0,35.5268,35.5268,35.4803,35.5082,54923.0
2017-08-17 10:25:00,38.16,38.19,38.14,38.18,16230.0,35.5175,35.5454,35.4989,35.5361,16230.0
2017-08-17 10:30:00,38.19,38.28,38.18,38.28,26218.0,35.5454,35.6292,35.5361,35.6292,26218.0
2017-08-17 10:35:00,38.27,38.27,38.25,38.25,8800.0,35.6199,35.6199,35.6013,35.6013,8800.0
2017-08-17 10:40:00,38.25,38.25,38.2,38.2,7405.0,35.6013,35.6013,35.5547,35.5547,7405.0
2017-08-17 10:45:00,38.21,38.26,38.21,38.25,6900.0,35.564,35.6106,35.564,35.6013,6900.0
2017-08-17 10:50:00,38.26,38.28,38.23,38.28,18466.0,35.6106,35.6292,35.5827,35.6292,18466.0
2017-08-17 10:55:00,38.28,38.3,38.26,38.27,12714.0,35.6292,35.6478,35.6106,35.6199,12714.0
2017-08-17 11:00:00,38.27,38.31,38.27,38.3,21851.0,35.6199,35.6571,35.6199,35.6478,21851.0
2017-08-17 11:05:00,38.31,38.34,38.31,38.34,10786.0,35.6571,35.685,35.6571,35.685,10786.0
2017-08-17 11:10:00,38.34,38.34,38.31,38.32,31511.0,35.685,35.685,35.6571,35.6664,31511.0
2017-08-17 11:15:00,38.32,38.32,38.29,38.29,6966.0,35.6664,35.6664,35.6385,35.6385,6966.0
2017-08-17 11:20:00,38.28,38.3,38.28,38.3,6200.0,35.6292,35.6478,35.6292,35.6478,6200.0
2017-08-17 11:25:00,38.29,38.3,38.26,38.27,10426.0,35.6385,35.6478,35.6106,35.6199,10426.0
2017-08-17 11:30:00,38.26,38.28,38.26,38.26,5742.0,35.6106,35.6292,35.6106,35.6106,5742.0
2017-08-17 11:35:00,38.27,38.28,38.26,38.27,9754.0,35.6199,35.6292,35.6106,35.6199,9754.0
2017-08-17 11:40:00,38.27,38.27,38.25,38.26,7573.0,35.6199,35.6199,35.6013,35.6106,7573.0
2017-08-17 11:45:00,38.25,38.26,38.21,38.21,8589.0,35.6013,35.6106,35.564,35.564,8589.0
2017-08-17 11:50:00,38.22,38.24,38.21,38.23,17602.0,35.5733,35.592,35.564,35.5827,17602.0
2017-08-17 11:55:00,38.23,38.24,38.22,38.24,5081.0,35.5827,35.592,35.5733,35.592,5081.0
2017-08-17 12:00:00,38.23,38.24,38.23,38.24,3600.0,35.5827,35.592,35.5827,35.592,3600.0
2017-08-17 12:05:00,38.24,38.24,38.18,38.18,8258.0,35.592,35.592,35.5361,35.5361,8258.0
2017-08-17 12:10:00,38.17,38.17,38.14,38.16,4442.0,35.5268,35.5268,35.4989,35.5175,4442.0
2017-08-17 12:15:00,38.16,38.16,38.13,38.14,20726.0,35.5175,35.5175,35.4896,35.4989,20726.0
2017-08-17 12:20:00,38.14,38.16,38.12,38.16,13011.0,35.4989,35.5175,35.4803,35.5175,13011.0
2017-08-17 12:25:00,38.16,38.16,38.13,38.14,45200.0,35.5175,35.5175,35.4896,35.4989,45200.0
2017-08-17 12:30:00,38.14,38.15,38.12,38.14,45826.0,35.4989,35.5082,35.4803,35.4989,45826.0
2017-08-17 12:35:00,38.13,38.16,38.12,38.16,5194.0,35.4896,35.5175,35.4803,35.5175,5194.0
2017-08-17 12:40:00,38.15,38.16,38.15,38.16,1706.0,35.5082,35.5175,35.5082,35.5175,1706.0
2017-08-17 12:45:00,38.16,38.17,38.15,38.15,24487.0,35.5175,35.5268,35.5082,35.5082,24487.0
2017-08-17 12:50:00,38.15,38.15,38.11,38.12,7050.0,35.5082,35.5082,35.471,35.4803,7050.0
2017-08-17 12:55:00,38.11,38.11,38.09,38.1,4879.0,35.471,35.471,35.4523,35.4617,4879.0
2017-08-17 13:00:00,38.11,38.11,38.06,38.06,10100.0,35.471,35.471,35.4244,35.4244,10100.0
2017-08-17 13:05:00,38.06,38.08,38.06,38.06,2990.0,35.4244,35.443,35.4244,35.4244,2990.0
2017-08-17 13:10:00,38.06,38.07,38.05,38.05,5203.0,35.4244,35.4337,35.4151,35.4151,5203.0
2017-08-17 13:15:00,38.04,38.07,38.04,38.06,4830.0,35.4058,35.4337,35.4058,35.4244,4830.0
2017-08-17 13:20:00,38.06,38.06,38.04,38.06,4650.0,35.4244,35.4244,35.4058,35.4244,4650.0
2017-08-17 13:25:00,38.06,38.08,38.06,38.07,2684.0,35.4244,35.443,35.4244,35.4337,2684.0
2017-08-17 13:30:00,38.07,38.08,38.05,38.07,9893.0,35.4337,35.443,35.4151,35.4337,9893.0
2017-08-17 13:35:00,38.07,38.08,38.07,38.08,5777.0,35.4337,35.443,35.4337,35.443,5777.0
2017-08-17 13:40:00,38.08,38.08,38.05,38.05,7222.0,35.443,35.443,35.4151,35.4151,7222.0
2017-08-17 13:45:00,38.06,38.06,38.04,38.04,13060.0,35.4244,35.4244,35.4058,35.4058,13060.0
2017-08-17 13:50:00,38.03,38.06,38.02,38.06,14191.0,35.3965,35.4244,35.3872,35.4244,14191.0
2017-08-17 13:55:00,38.06,38.08,38.06,38.08,3970.0,35.4244,35.443,35.4244,35.443,3970.0
2017-08-17 14:00:00,38.09,38.1,38.04,38.04,4111.0,35.4523,35.4617,35.4058,35.4058,4111.0
2017-08-17 14:05:00,38.04,38.05,38.03,38.05,3606.0,35.4058,35.4151,35.3965,35.4151,3606.0
2017-08-17 14:10:00,38.05,38.06,38.03,38.04,11489.0,35.4151,35.4244,35.3965,35.4058,11489.0
2017-08-17 14:15:00,38.04,38.04,37.92,37.96,425704.0,35.4058,35.4058,35.2941,35.3313,425704.0
2017-08-17 14:20:00,37.96,37.99,37.95,37.97,22656.0,35.3313,35.3593,35.322,35.3407,22656.0
2017-08-17 14:25:00,37.98,38.02,37.98,38.02,5453.0,35.35,35.3872,35.35,35.3872,5453.0
2017-08-17 14:30:00,38.01,38.02,38.0,38.0,68520.0,35.3779,35.3872,35.3686,35.3686,68520.0
2017-08-17 14:35:00,38.01,38.02,38.0,38.0,4200.0,35.3779,35.3872,35.3686,35.3686,4200.0
2017-08-17 14:40:00,38.01,38.03,37.98,38.0,11343.0,35.3779,35.3965,35.35,35.3686,11343.0
2017-08-17 14:45:00,38.0,38.02,37.99,38.0,7409.0,35.3686,35.3872,35.3593,35.3686,7409.0
2017-08-17 14:50:00,38.01,38.01,37.96,37.99,78804.0,35.3779,35.3779,35.3313,35.3593,78804.0
2017-08-17 14:55:00,37.98,37.99,37.97,37.99,25147.0,35.35,35.3593,35.3407,35.3593,25147.0
2017-08-17 15:00:00,37.99,38.0,37.94,37.96,7741.0,35.3593,35.3686,35.3127,35.3313,7741.0
2017-08-17 15:05:00,37.95,37.95,37.91,37.94,13284.0,35.322,35.322,35.2848,35.3127,13284.0
2017-08-17 15:10:00,37.93,37.94,37.9,37.9,9248.0,35.3034,35.3127,35.2755,35.2755,9248.0
2017-08-17 15:15:00,37.9,37.91,37.87,37.88,29725.0,35.2755,35.2848,35.2476,35.2569,29725.0
2017-08-17 15:20:00,37.88,37.9,37.85,37.85,25653.0,35.2569,35.2755,35.229,35.229,25653.0
2017-08-17 15:25:00,37.85,37.87,37.85,37.85,9951.0,35.229,35.2476,35.229,35.229,9951.0
2017-08-17 15:30:00,37.84,37.88,37.83,37.88,14552.0,35.2197,35.2569,35.2104,35.2569,14552.0
2017-08-17 15:35:00,37.88,37.89,37.84,37.84,26212.0,35.2569,35.2662,35.2197,35.2197,26212.0
2017-08-17 15:40:00,37.85,37.85,37.8,37.83,17491.0,35.229,35.229,35.1824,35.2104,17491.0
2017-08-17 15:45:00,37.83,37.83,37.8,37.81,32567.0,35.2104,35.2104,35.1824,35.1917,32567.0
2017-08-17 15:50:00,37.8,37.81,37.74,37.78,81211.0,35.1824,35.1917,35.1266,35.1638,81211.0
2017-08-17 15:55:00,37.78,37.78,37.74,37.75,173075.0,35.1638,35.1638,35.1266,35.1359,173075.0
2017-08-18 09:30:00,37.67,37.72,37.46,37.55,11261.0,35.0614,35.108,34.866,34.9497,11261.0
2017-08-18 09:35:00,37.56,37.61,37.49,37.5,13400.0,34.959,35.0056,34.8939,34.9032,13400.0
2017-08-18 09:40:00,37.5,37.54,37.5,37.51,2000.0,34.9032,34.9404,34.9032,34.9125,2000.0
2017-08-18 09:45:00,37.5,37.6,37.49,37.57,10455.0,34.9032,34.9963,34.8939,34.9684,10455.0
2017-08-18 09:50:00,37.58,37.58,37.48,37.5,9100.0,34.9777,34.9777,34.8846,34.9032,9100.0
2017-08-18 09:55:00,37.49,37.52,37.46,37.48,6360.0,34.8939,34.9218,34.866,34.8846,6360.0
2017-08-18 10:00:00,37.48,37.55,37.48,37.54,20605.0,34.8846,34.9497,34.8846,34.9404,20605.0
2017-08-18 10:05:00,37.54,37.55,37.52,37.54,15232.0,34.9404,34.9497,34.9218,34.9404,15232.0
2017-08-18 10:10:00,37.53,37.53,37.49,37.51,4215.0,34.9311,34.9311,34.8939,34.9125,4215.0
2017-08-18 10:15:00,37.52,37.56,37.52,37.56,7734.0,34.9218,34.959,34.9218,34.959,7734.0
2017-08-18 10:20:00,37.56,37.6,37.56,37.57,6700.0,34.959,34.9963,34.959,34.9684,6700.0
2017-08-18 10:25:00,37.57,37.58,37.54,37.54,7700.0,34.9684,34.9777,34.9404,34.9404,7700.0
2017-08-18 10:30:00,37.53,37.54,37.51,37.54,11700.0,34.9311,34.9404,34.9125,34.9404,11700.0
2017-08-18 10:35:00,37.55,37.57,37.55,37.56,5871.0,34.9497,34.9684,34.9497,34.959,5871.0
2017-08-18 10:40:00,37.56,37.58,37.56,37.56,11995.0,34.959,34.9777,34.959,34.959,11995.0
2017-08-18 10:45:00,37.57,37.57,37.53,37.54,7952.0,34.9684,34.9684,34.9311,34.9404,7952.0
2017-08-18 10:50:00,37.54,37.56,37.54,37.54,8110.0,34.9404,34.959,34.9404,34.9404,8110.0
2017-08-18 10:55:00,37.54,37.57,37.54,37.57,4100.0,34.9404,34.9684,34.9404,34.9684,4100.0
2017-08-18 11:00:00,37.57,37.57,37.55,37.57,5200.0,34.9684,34.9684,34.9497,34.9684,5200.0
2017-08-18 11:05:00,37.56,37.57,37.53,37.53,4355.0,34.959,34.9684,34.9311,34.9311,4355.0
2017-08-18 11:10:00,37.53,37.53,37.51,37.52,11254.0,34.9311,34.9311,34.9125,34.9218,11254.0
2017-08-18 11:15:00,37.52,37.58,37.52,37.57,8439.0,34.9218,34.9777,34.9218,34.9684,8439.0
2017-08-18 11:20:00,37.57,37.58,37.54,37.56,7193.0,34.9684,34.9777,34.9404,34.959,7193.0
2017-08-18 11:25:00,37.56,37.63,37.56,37.62,8700.0,34.959,35.0242,34.959,35.0149,8700.0
2017-08-18 11:30:00,37.62,37.67,37.62,37.67,9460.0,35.0149,35.0614,35.0149,35.0614,9460.0
2017-08-18 11:35:00,37.66,37.66,37.62,37.66,8104.0,35.0521,35.0521,35.0149,35.0521,8104.0
2017-08-18 11:40:00,37.67,37.67,37.65,37.66,4700.0,35.0614,35.0614,35.0428,35.0521,4700.0
2017-08-18 11:45:00,37.66,37.69,37.65,37.69,8910.0,35.0521,35.08,35.0428,35.08,8910.0
2017-08-18 11:50:00,37.69,37.72,37.68,37.7,6000.0,35.08,35.108,35.0707,35.0894,6000.0
2017-08-18 11:55:00,37.7,37.7,37.69,37.69,8500.0,35.0894,35.0894,35.08,35.08,8500.0
2017-08-18 12:00:00,37.69,37.69,37.64,37.64,7000.0,35.08,35.08,35.0335,35.0335,7000.0
2017-08-18 12:05:00,37.63,37.63,37.62,37.62,37307.0,35.0242,35.0242,35.0149,35.0149,37307.0
2017-08-18 12:10:00,37.62,37.63,37.61,37.62,53541.0,35.0149,35.0242,35.0056,35.0149,53541.0
2017-08-18 12:15:00,37.62,37.64,37.62,37.64,10000.0,35.0149,35.0335,35.0149,35.0335,10000.0
2017-08-18 12:20:00,37.63,37.64,37.61,37.63,6500.0,35.0242,35.0335,35.0056,35.0242,6500.0
2017-08-18 12:25:00,37.63,37.66,37.62,37.66,2400.0,35.0242,35.0521,35.0149,35.0521,2400.0
2017-08-18 12:30:00,37.66,37.68,37.65,37.67,6783.0,35.0521,35.0707,35.0428,35.0614,6783.0
2017-08-18 12:35:00,37.67,37.68,37.65,37.67,3585.0,35.0614,35.0707,35.0428,35.0614,3585.0
2017-08-18 12:40:00,37.68,37.73,37.68,37.68,11125.0,35.0707,35.1173,35.0707,35.0707,11125.0
2017-08-18 12:45:00,37.69,37.71,37.66,37.7,8090.0,35.08,35.0987,35.0521,35.0894,8090.0
2017-08-18 12:50:00,37.7,37.71,37.68,37.7,34950.0,35.0894,35.0987,35.0707,35.0894,34950.0
2017-08-18 12:55:00,37.71,37.71,37.66,37.66,4800.0,35.0987,35.0987,35.0521,35.0521,4800.0
2017-08-18 13:00:00,37.66,37.67,37.62,37.63,13623.0,35.0521,35.0614,35.0149,35.0242,13623.0
2017-08-18 13:05:00,37.63,37.65,37.63,37.64,5600.0,35.0242,35.0428,35.0242,35.0335,5600.0
2017-08-18 13:10:00,37.64,37.66,37.63,37.64,6517.0,35.0335,35.0521,35.0242,35.0335,6517.0
2017-08-18 13:15:00,37.64,37.65,37.62,37.63,5415.0,35.0335,35.0428,35.0149,35.0242,5415.0
2017-08-18 13:20:00,37.63,37.63,37.61,37.62,7850.0,35.0242,35.0242,35.0056,35.0149,7850.0
2017-08-18 13:25:00,37.62,37.64,37.62,37.63,7600.0,35.0149,35.0335,35.0149,35.0242,7600.0
2017-08-18 13:30:00,37.63,37.64,37.61,37.63,18727.0,35.0242,35.0335,35.0056,35.0242,18727.0
2017-08-18 13:35:00,37.63,37.63,37.6,37.61,3900.0,35.0242,35.0242,34.9963,35.0056,3900.0
2017-08-18 13:40:00,37.62,37.62,37.61,37.61,3400.0,35.0149,35.0149,35.0056,35.0056,3400.0
2017-08-18 13:45:00,37.61,37.62,37.59,37.62,3645.0,35.0056,35.0149,34.987,35.0149,3645.0
2017-08-18 13:50:00,37.62,37.63,37.6,37.6,7740.0,35.0149,35.0242,34.9963,34.9963,7740.0
2017-08-18 13:55:00,37.61,37.61,37.58,37.58,11306.0,35.0056,35.0056,34.9777,34.9777,11306.0
2017-08-18 14:00:00,37.57,37.59,37.57,37.59,1700.0,34.9684,34.987,34.9684,34.987,1700.0
2017-08-18 14:05:00,37.59,37.6,37.56,37.57,9812.0,34.987,34.9963,34.959,34.9684,9812.0
2017-08-18 14:10:00,37.58,37.58,37.57,37.57,1000.0,34.9777,34.9777,34.9684,34.9684,1000.0
2017-08-18 14:15:00,37.56,37.57,37.56,37.56,6032.0,34.959,34.9684,34.959,34.959,6032.0
2017-08-18 14:20:00,37.57,37.57,37.54,37.57,13062.0,34.9684,34.9684,34.9404,34.9684,13062.0
2017-08-18 14:25:00,37.58,37.6,37.57,37.59,9100.0,34.9777,34.9963,34.9684,34.987,9100.0
2017-08-18 14:30:00,37.59,37.61,37.59,37.59,27422.0,34.987,35.0056,34.987,34.987,27422.0
2017-08-18 14:35:00,37.59,37.61,37.58,37.59,12714.0,34.987,35.0056,34.9777,34.987,12714.0
2017-08-18 14:40:00,37.59,37.61,37.58,37.58,8300.0,34.987,35.0056,34.9777,34.9777,8300.0
2017-08-18 14:45:00,37.59,37.59,37.57,37.59,9200.0,34.987,34.987,34.9684,34.987,9200.0
2017-08-18 14:50:00,37.59,37.6,37.57,37.58,12535.0,34.987,34.9963,34.9684,34.9777,12535.0
2017-08-18 14:55:00,37.58,37.59,37.57,37.57,17656.0,34.9777,34.987,34.9684,34.9684,17656.0
2017-08-18 15:00:00,37.57,37.58,37.55,37.56,13852.0,34.9684,34.9777,34.9497,34.959,13852.0
2017-08-18 15:05:00,37.56,37.6,37.56,37.59,7675.0,34.959,34.9963,34.959,34.987,7675.0
2017-08-18 15:10:00,37.59,37.59,37.56,37.57,16200.0,34.987,34.987,34.959,34.9684,16200.0
2017-08-18 15:15:00,37.57,37.57,37.52,37.53,44564.0,34.9684,34.9684,34.9218,34.9311,44564.0
2017-08-18 15:20:00,37.54,37.55,37.5,37.52,14257.0,34.9404,34.9497,34.9032,34.9218,14257.0
2017-08-18 15:25:00,37.52,37.54,37.51,37.52,11138.0,34.9218,34.9404,34.9125,34.9218,11138.0
2017-08-18 15:30:00,37.52,37.54,37.51,37.52,11655.0,34.9218,34.9404,34.9125,34.9218,11655.0
2017-08-18 15:35:00,37.52,37.55,37.5,37.52,88745.0,34.9218,34.9497,34.9032,34.9218,88745.0
2017-08-18 15:40:00,37.53,37.54,37.52,37.53,14242.0,34.9311,34.9404,34.9218,34.9311,14242.0
2017-08-18 15:45:00,37.52,37.56,37.52,37.52,37558.0,34.9218,34.959,34.9218,34.9218,37558.0
2017-08-18 15:50:00,37.51,37.53,37.49,37.52,67226.0,34.9125,34.9311,34.8939,34.9218,67226.0
2017-08-18 15:55:00,37.52,37.52,37.45,37.46,86957.0,34.9218,34.9218,34.8567,34.866,86957.0
2017-08-21 09:30:00,37.35,37.46,37.35,37.45,44728.0,34.7636,34.866,34.7636,34.8567,44728.0
2017-08-21 09:35:00,37.45,37.57,37.44,37.53,33664.0,34.8567,34.9684,34.8474,34.9311,33664.0
2017-08-21 09:40:00,37.51,37.55,37.51,37.55,10000.0,34.9125,34.9497,34.9125,34.9497,10000.0
2017-08-21 09:45:00,37.55,37.55,37.49,37.52,7548.0,34.9497,34.9497,34.8939,34.9218,7548.0
2017-08-21 09:50:00,37.52,37.53,37.49,37.5,3474.0,34.9218,34.9311,34.8939,34.9032,3474.0
2017-08-21 09:55:00,37.49,37.49,37.43,37.44,15205.0,34.8939,34.8939,34.838,34.8474,15205.0
2017-08-21 10:00:00,37.44,37.46,37.41,37.43,12203.0,34.8474,34.866,34.8194,34.838,12203.0
2017-08-21 10:05:00,37.44,37.45,37.41,37.44,9938.0,34.8474,34.8567,34.8194,34.8474,9938.0
2017-08-21 10:10:00,37.44,37.45,37.4,37.41,39856.0,34.8474,34.8567,34.8101,34.8194,39856.0
2017-08-21 10:15:00,37.41,37.42,37.38,37.4,5497.0,34.8194,34.8287,34.7915,34.8101,5497.0
2017-08-21 10:20:00,37.39,37.4,37.37,37.39,14200.0,34.8008,34.8101,34.7822,34.8008,14200.0
2017-08-21 10:25:00,37.4,37.44,37.39,37.44,15582.0,34.8101,34.8474,34.8008,34.8474,15582.0
2017-08-21 10:30:00,37.44,37.49,37.44,37.48,6750.0,34.8474,34.8939,34.8474,34.8846,6750.0
2017-08-21 10:35:00,37.47,37.47,37.46,37.46,3300.0,34.8753,34.8753,34.866,34.866,3300.0
2017-08-21 10:40:00,37.45,37.49,37.45,37.49,2300.0,34.8567,34.8939,34.8567,34.8939,2300.0
2017-08-21 10:45:00,37.5,37.52,37.5,37.5,13499.0,34.9032,34.9218,34.9032,34.9032,13499.0
2017-08-21 10:50:00,37.5,37.53,37.5,37.53,2700.0,34.9032,34.9311,34.9032,34.9311,2700.0
2017-08-21 10:55:00,37.54,37.54,37.5,37.52,8544.0,34.9404,34.9404,34.9032,34.9218,8544.0
2017-08-21 11:00:00,37.5,37.51,37.49,37.51,4600.0,34.9032,34.9125,34.8939,34.9125,4600.0
2017-08-21 11:05:00,37.52,37.53,37.5,37.53,39255.0,34.9218,34.9311,34.9032,34.9311,39255.0
2017-08-21 11:10:00,37.53,37.59,37.53,37.59,14346.0,34.9311,34.987,34.9311,34.987,14346.0
2017-08-21 11:15:00,37.58,37.6,37.57,37.6,5600.0,34.9777,34.9963,34.9684,34.9963,5600.0
2017-08-21 11:20:00,37.59,37.61,37.59,37.59,6895.0,34.987,35.0056,34.987,34.987,6895.0
2017-08-21 11:25:00,37.59,37.61,37.57,37.57,8599.0,34.987,35.0056,34.9684,34.9684,8599.0
2017-08-21 11:30:00,37.57,37.61,37.57,37.61,4354.0,34.9684,35.0056,34.9684,35.0056,4354.0
2017-08-21 11:35:00,37.6,37.61,37.59,37.6,11215.0,34.9963,35.0056,34.987,34.9963,11215.0
2017-08-21 11:40:00,37.61,37.62,37.58,37.58,2100.0,35.0056,35.0149,34.9777,34.9777,2100.0
2017-08-21 11:45:00,37.59,37.62,37.59,37.61,4200.0,34.987,35.0149,34.987,35.0056,4200.0
2017-08-21 11:50:00,37.61,37.61,37.6,37.61,5680.0,35.0056,35.0056,34.9963,35.0056,5680.0
2017-08-21 11:55:00,37.61,37.61,37.58,37.58,3300.0,35.0056,35.0056,34.9777,34.9777,3300.0
2017-08-21 12:00:00,37.58,37.59,37.57,37.59,1700.0,34.9777,34.987,34.9684,34.987,1700.0
2017-08-21 12:05:00,37.58,37.58,37.57,37.57,14300.0,34.9777,34.9777,34.9684,34.9684,14300.0
2017-08-21 12:10:00,37.57,37.58,37.56,37.56,14700.0,34.9684,34.9777,34.959,34.959,14700.0
2017-08-21 12:15:00,37.57,37.58,37.57,37.58,2157.0,34.9684,34.9777,34.9684,34.9777,2157.0
2017-08-21 12:20:00,37.58,37.58,37.57,37.58,8606.0,34.9777,34.9777,34.9684,34.9777,8606.0
2017-08-21 12:25:00,37.58,37.61,37.58,37.61,10406.0,34.9777,35.0056,34.9777,35.0056,10406.0
2017-08-21 12:30:00,37.61,37.62,37.61,37.62,3400.0,35.0056,35.0149,35.0056,35.0149,3400.0
2017-08-21 12:35:00,37.61,37.61,37.6,37.6,9700.0,35.0056,35.0056,34.9963,34.9963,9700.0
2017-08-21 12:40:00,37.6,37.6,37.58,37.58,4530.0,34.9963,34.9963,34.9777,34.9777,4530.0
2017-08-21 12:45:00,37.58,37.58,37.58,37.58,4313.0,34.9777,34.9777,34.9777,34.9777,4313.0
2017-08-21 12:50:00,37.58,37.58,37.57,37.58,600.0,34.9777,34.9777,34.9684,34.9777,600.0
2017-08-21 12:55:00,37.58,37.58,37.56,37.57,2677.0,34.9777,34.9777,34.959,34.9684,2677.0
2017-08-21 13:00:00,37.58,37.58,37.58,37.58,1600.0,34.9777,34.9777,34.9777,34.9777,1600.0
2017-08-21 13:05:00,37.58,37.59,37.58,37.59,5293.0,34.9777,34.987,34.9777,34.987,5293.0
2017-08-21 13:10:00,37.59,37.6,37.59,37.6,2400.0,34.987,34.9963,34.987,34.9963,2400.0
2017-08-21 13:15:00,37.6,37.6,37.6,37.6,800.0,34.9963,34.9963,34.9963,34.9963,800.0
2017-08-21 13:20:00,37.6,37.61,37.6,37.6,11265.0,34.9963,35.0056,34.9963,34.9963,11265.0
2017-08-21 13:25:00,37.61,37.61,37.59,37.6,19096.0,35.0056,35.0056,34.987,34.9963,19096.0
2017-08-21 13:30:00,37.59,37.6,37.59,37.59,8100.0,34.987,34.9963,34.987,34.987,8100.0
2017-08-21 13:35:00,37.58,37.58,37.56,37.57,3400.0,34.9777,34.9777,34.959,34.9684,3400.0
2017-08-21 13:40:00,37.57,37.58,37.57,37.58,4592.0,34.9684,34.9777,34.9684,34.9777,4592.0
2017-08-21 13:45:00,37.58,37.58,37.57,37.57,1100.0,34.9777,34.9777,34.9684,34.9684,1100.0
2017-08-21 13:50:00,37.57,37.58,37.56,37.57,9350.0,34.9684,34.9777,34.959,34.9684,9350.0
2017-08-21 13:55:00,37.56,37.57,37.53,37.54,52549.0,34.959,34.9684,34.9311,34.9404,52549.0
2017-08-21 14:00:00,37.54,37.55,37.52,37.54,110606.0,34.9404,34.9497,34.9218,34.9404,110606.0
2017-08-21 14:05:00,37.54,37.56,37.54,37.55,8227.0,34.9404,34.959,34.9404,34.9497,8227.0
2017-08-21 14:10:00,37.55,37.56,37.54,37.55,4433.0,34.9497,34.959,34.9404,34.9497,4433.0
2017-08-21 14:15:00,37.55,37.55,37.53,37.54,3800.0,34.9497,34.9497,34.9311,34.9404,3800.0
2017-08-21 14:20:00,37.54,37.54,37.52,37.54,3580.0,34.9404,34.9404,34.9218,34.9404,3580.0
2017-08-21 14:25:00,37.54,37.54,37.53,37.53,15727.0,34.9404,34.9404,34.9311,34.9311,15727.0
2017-08-21 14:30:00,37.54,37.54,37.53,37.54,3100.0,34.9404,34.9404,34.9311,34.9404,3100.0
2017-08-21 14:35:00,37.54,37.54,37.53,37.53,11236.0,34.9404,34.9404,34.9311,34.9311,11236.0
2017-08-21 14:40:00,37.52,37.54,37.52,37.54,7265.0,34.9218,34.9404,34.9218,34.9404,7265.0
2017-08-21 14:45:00,37.54,37.55,37.53,37.54,16364.0,34.9404,34.9497,34.9311,34.9404,16364.0
2017-08-21 14:50:00,37.53,37.55,37.53,37.54,3291.0,34.9311,34.9497,34.9311,34.9404,3291.0
2017-08-21 14:55:00,37.53,37.54,37.5,37.51,6910.0,34.9311,34.9404,34.9032,34.9125,6910.0
2017-08-21 15:00:00,37.51,37.52,37.5,37.52,6294.0,34.9125,34.9218,34.9032,34.9218,6294.0
2017-08-21 15:05:00,37.52,37.52,37.51,37.52,1900.0,34.9218,34.9218,34.9125,34.9218,1900.0
2017-08-21 15:10:00,37.52,37.52,37.5,37.51,19965.0,34.9218,34.9218,34.9032,34.9125,19965.0
2017-08-21 15:15:00,37.51,37.52,37.51,37.51,5708.0,34.9125,34.9218,34.9125,34.9125,5708.0
2017-08-21 15:20:00,37.51,37.55,37.51,37.54,5402.0,34.9125,34.9497,34.9125,34.9404,5402.0
2017-08-21 15:25:00,37.54,37.56,37.53,37.56,5500.0,34.9404,34.959,34.9311,34.959,5500.0
2017-08-21 15:30:00,37.56,37.58,37.55,37.58,24646.0,34.959,34.9777,34.9497,34.9777,24646.0
2017-08-21 15:35:00,37.57,37.58,37.56,37.58,21500.0,34.9684,34.9777,34.959,34.9777,21500.0
2017-08-21 15:40:00,37.58,37.59,37.55,37.56,18144.0,34.9777,34.987,34.9497,34.959,18144.0
2017-08-21 15:45:00,37.57,37.57,37.55,37.55,11959.0,34.9684,34.9684,34.9497,34.9497,11959.0
2017-08-21 15:50:00,37.56,37.57,37.54,37.54,23378.0,34.959,34.9684,34.9404,34.9404,23378.0
2017-08-21 15:55:00,37.54,37.55,37.51,37.52,91620.0,34.9404,34.9497,34.9125,34.9218,91620.0
2017-08-22 09:30:00,37.53,37.62,37.43,37.61,41160.0,34.9311,35.0149,34.838,35.0056,41160.0
2017-08-22 09:35:00,37.62,37.65,37.61,37.65,7855.0,35.0149,35.0428,35.0056,35.0428,7855.0
2017-08-22 09:40:00,37.66,37.66,37.59,37.59,9870.0,35.0521,35.0521,34.987,34.987,9870.0
2017-08-22 09:45:00,37.6,37.61,37.53,37.55,12036.0,34.9963,35.0056,34.9311,34.9497,12036.0
2017-08-22 09:50:00,37.56,37.6,37.56,37.6,2151.0,34.959,34.9963,34.959,34.9963,2151.0
2017-08-22 09:55:00,37.6,37.6,37.54,37.54,3600.0,34.9963,34.9963,34.9404,34.9404,3600.0
2017-08-22 10:00:00,37.54,37.59,37.54,37.58,3300.0,34.9404,34.987,34.9404,34.9777,3300.0
2017-08-22 10:05:00,37.57,37.58,37.51,37.51,5600.0,34.9684,34.9777,34.9125,34.9125,5600.0
2017-08-22 10:10:00,37.5,37.52,37.48,37.51,20625.0,34.9032,34.9218,34.8846,34.9125,20625.0
2017-08-22 10:15:00,37.51,37.52,37.46,37.5,91625.0,34.9125,34.9218,34.866,34.9032,91625.0
2017-08-22 10:20:00,37.49,37.5,37.46,37.47,12300.0,34.8939,34.9032,34.866,34.8753,12300.0
2017-08-22 10:25:00,37.45,37.47,37.44,37.45,17100.0,34.8567,34.8753,34.8474,34.8567,17100.0
2017-08-22 10:30:00,37.45,37.46,37.42,37.42,7705.0,34.8567,34.866,34.8287,34.8287,7705.0
2017-08-22 10:35:00,37.41,37.42,37.38,37.42,36739.0,34.8194,34.8287,34.7915,34.8287,36739.0
2017-08-22 10:40:00,37.43,37.45,37.41,37.45,4740.0,34.838,34.8567,34.8194,34.8567,4740.0
2017-08-22 10:45:00,37.45,37.45,37.44,37.44,3100.0,34.8567,34.8567,34.8474,34.8474,3100.0
2017-08-22 10:50:00,37.45,37.5,37.45,37.5,3600.0,34.8567,34.9032,34.8567,34.9032,3600.0
2017-08-22 10:55:00,37.5,37.5,37.49,37.5,2000.0,34.9032,34.9032,34.8939,34.9032,2000.0
2017-08-22 11:00:00,37.5,37.5,37.47,37.47,7803.0,34.9032,34.9032,34.8753,34.8753,7803.0
2017-08-22 11:05:00,37.47,37.48,37.43,37.44,81834.0,34.8753,34.8846,34.838,34.8474,81834.0
2017-08-22 11:10:00,37.43,37.46,37.43,37.46,17788.0,34.838,34.866,34.838,34.866,17788.0
2017-08-22 11:15:00,37.46,37.46,37.46,37.46,1342.0,34.866,34.866,34.866,34.866,1342.0
2017-08-22 11:20:00,37.46,37.47,37.45,37.47,3612.0,34.866,34.8753,34.8567,34.8753,3612.0
2017-08-22 11:25:00,37.46,37.46,37.44,37.44,7226.0,34.866,34.866,34.8474,34.8474,7226.0
2017-08-22 11:30:00,37.44,37.49,37.44,37.49,5545.0,34.8474,34.8939,34.8474,34.8939,5545.0
2017-08-22 11:35:00,37.49,37.52,37.49,37.51,3550.0,34.8939,34.9218,34.8939,34.9125,3550.0
2017-08-22 11:40:00,37.52,37.56,37.51,37.56,10875.0,34.9218,34.959,34.9125,34.959,10875.0
2017-08-22 11:45:00,37.56,37.59,37.56,37.57,7547.0,34.959,34.987,34.959,34.9684,7547.0
2017-08-22 11:50:00,37.56,37.56,37.55,37.55,8493.0,34.959,34.959,34.9497,34.9497,8493.0
2017-08-22 11:55:00,37.55,37.56,37.55,37.55,6400.0,34.9497,34.959,34.9497,34.9497,6400.0
2017-08-22 12:00:00,37.55,37.55,37.52,37.54,67847.0,34.9497,34.9497,34.9218,34.9404,67847.0
2017-08-22 12:05:00,37.54,37.56,37.53,37.55,7194.0,34.9404,34.959,34.9311,34.9497,7194.0
2017-08-22 12:10:00,37.55,37.57,37.54,37.54,8726.0,34.9497,34.9684,34.9404,34.9404,8726.0
2017-08-22 12:15:00,37.54,37.54,37.52,37.52,6200.0,34.9404,34.9404,34.9218,34.9218,6200.0
2017-08-22 12:20:00,37.52,37.54,37.52,37.54,3386.0,34.9218,34.9404,34.9218,34.9404,3386.0
2017-08-22 12:25:00,37.54,37.54,37.53,37.54,7775.0,34.9404,34.9404,34.9311,34.9404,7775.0
2017-08-22 12:30:00,37.54,37.54,37.51,37.51,11679.0,34.9404,34.9404,34.9125,34.9125,11679.0
2017-08-22 12:35:00,37.51,37.52,37.51,37.51,12644.0,34.9125,34.9218,34.9125,34.9125,12644.0
2017-08-22 12:40:00,37.51,37.51,37.5,37.51,600.0,34.9125,34.9125,34.9032,34.9125,600.0
2017-08-22 12:45:00,37.5,37.51,37.5,37.51,6300.0,34.9032,34.9125,34.9032,34.9125,6300.0
2017-08-22 12:50:00,37.52,37.53,37.51,37.52,1435.0,34.9218,34.9311,34.9125,34.9218,1435.0
2017-08-22 12:55:00,37.52,37.53,37.51,37.52,9728.0,34.9218,34.9311,34.9125,34.9218,9728.0
2017-08-22 13:00:00,37.53,37.56,37.53,37.55,3605.0,34.9311,34.959,34.9311,34.9497,3605.0
2017-08-22 13:05:00,37.55,37.55,37.53,37.55,7291.0,34.9497,34.9497,34.9311,34.9497,7291.0
2017-08-22 13:10:00,37.55,37.55,37.54,37.55,6928.0,34.9497,34.9497,34.9404,34.9497,6928.0
2017-08-22 13:15:00,37.54,37.55,37.53,37.55,10355.0,34.9404,34.9497,34.9311,34.9497,10355.0
2017-08-22 13:20:00,37.55,37.56,37.55,37.55,2500.0,34.9497,34.959,34.9497,34.9497,2500.0
2017-08-22 13:25:00,37.55,37.55,37.54,37.55,2035.0,34.9497,34.9497,34.9404,34.9497,2035.0
2017-08-22 13:30:00,37.56,37.56,37.55,37.56,2500.0,34.959,34.959,34.9497,34.959,2500.0
2017-08-22 13:35:00,37.56,37.59,37.56,37.58,14908.0,34.959,34.987,34.959,34.9777,14908.0
2017-08-22 13:40:00,37.57,37.57,37.55,37.55,1800.0,34.9684,34.9684,34.9497,34.9497,1800.0
2017-08-22 13:45:00,37.54,37.54,37.53,37.53,3466.0,34.9404,34.9404,34.9311,34.9311,3466.0
2017-08-22 13:50:00,37.53,37.53,37.52,37.52,4457.0,34.9311,34.9311,34.9218,34.9218,4457.0
2017-08-22 13:55:00,37.52,37.52,37.51,37.52,4253.0,34.9218,34.9218,34.9125,34.9218,4253.0
2017-08-22 14:00:00,37.52,37.53,37.52,37.52,1990.0,34.9218,34.9311,34.9218,34.9218,1990.0
2017-08-22 14:05:00,37.52,37.52,37.5,37.5,11959.0,34.9218,34.9218,34.9032,34.9032,11959.0
2017-08-22 14:10:00,37.5,37.51,37.49,37.51,6905.0,34.9032,34.9125,34.8939,34.9125,6905.0
2017-08-22 14:15:00,37.51,37.53,37.5,37.53,4741.0,34.9125,34.9311,34.9032,34.9311,4741.0
2017-08-22 14:20:00,37.53,37.55,37.52,37.55,3500.0,34.9311,34.9497,34.9218,34.9497,3500.0
2017-08-22 14:25:00,37.56,37.58,37.56,37.58,3700.0,34.959,34.9777,34.959,34.9777,3700.0
2017-08-22 14:30:00,37.58,37.59,37.56,37.58,11291.0,34.9777,34.987,34.959,34.9777,11291.0
2017-08-22 14:35:00,37.59,37.59,37.58,37.59,5306.0,34.987,34.987,34.9777,34.987,5306.0
2017-08-22 14:40:00,37.59,37.59,37.56,37.58,15799.0,34.987,34.987,34.959,34.9777,15799.0
2017-08-22 14:45:00,37.59,37.6,37.59,37.6,2700.0,34.987,34.9963,34.987,34.9963,2700.0
2017-08-22 14:50:00,37.59,37.6,37.59,37.6,3815.0,34.987,34.9963,34.987,34.9963,3815.0
2017-08-22 14:55:00,37.6,37.6,37.58,37.6,3041.0,34.9963,34.9963,34.9777,34.9963,3041.0
2017-08-22 15:00:00,37.61,37.61,37.58,37.59,46867.0,35.0056,35.0056,34.9777,34.987,46867.0
2017-08-22 15:05:00,37.59,37.6,37.59,37.6,4491.0,34.987,34.9963,34.987,34.9963,4491.0
2017-08-22 15:10:00,37.6,37.6,37.59,37.6,1100.0,34.9963,34.9963,34.987,34.9963,1100.0
2017-08-22 15:15:00,37.6,37.63,37.6,37.62,9165.0,34.9963,35.0242,34.9963,35.0149,9165.0
2017-08-22 15:20:00,37.62,37.64,37.62,37.63,2600.0,35.0149,35.0335,35.0149,35.0242,2600.0
2017-08-22 15:25:00,37.62,37.63,37.62,37.63,6520.0,35.0149,35.0242,35.0149,35.0242,6520.0
2017-08-22 15:30:00,37.63,37.64,37.62,37.63,11591.0,35.0242,35.0335,35.0149,35.0242,11591.0
2017-08-22 15:35:00,37.62,37.65,37.62,37.62,7814.0,35.0149,35.0428,35.0149,35.0149,7814.0
2017-08-22 15:40:00,37.62,37.65,37.62,37.64,5118.0,35.0149,35.0428,35.0149,35.0335,5118.0
2017-08-22 15:45:00,37.65,37.67,37.65,37.67,7854.0,35.0428,35.0614,35.0428,35.0614,7854.0
2017-08-22 15:50:00,37.67,37.67,37.65,37.66,7281.0,35.0614,35.0614,35.0428,35.0521,7281.0
2017-08-22 15:55:00,37.66,37.66,37.62,37.65,480737.0,35.0521,35.0521,35.0149,35.0428,480737.0
2017-08-23 09:30:00,37.4,37.48,37.17,37.43,43624.0,34.8101,34.8846,34.5961,34.838,43624.0
2017-08-23 09:35:00,37.43,37.55,37.43,37.54,41600.0,34.838,34.9497,34.838,34.9404,41600.0
2017-08-23 09:40:00,37.53,37.54,37.39,37.42,122451.0,34.9311,34.9404,34.8008,34.8287,122451.0
2017-08-23 09:45:00,37.42,37.46,37.41,37.45,35712.0,34.8287,34.866,34.8194,34.8567,35712.0
2017-08-23 09:50:00,37.45,37.47,37.41,37.43,40930.0,34.8567,34.8753,34.8194,34.838,40930.0
2017-08-23 09:55:00,37.42,37.46,37.41,37.45,39063.0,34.8287,34.866,34.8194,34.8567,39063.0
2017-08-23 10:00:00,37.45,37.45,37.34,37.38,151733.0,34.8567,34.8567,34.7543,34.7915,151733.0
2017-08-23 10:05:00,37.39,37.41,37.28,37.31,91045.0,34.8008,34.8194,34.6984,34.7264,91045.0
2017-08-23 10:10:00,37.31,37.37,37.31,37.33,62858.0,34.7264,34.7822,34.7264,34.745,62858.0
2017-08-23 10:15:00,37.34,37.41,37.33,37.4,112327.0,34.7543,34.8194,34.745,34.8101,112327.0
2017-08-23 10:20:00,37.41,37.42,37.39,37.4,21731.0,34.8194,34.8287,34.8008,34.8101,21731.0
2017-08-23 10:25:00,37.4,37.41,37.39,37.4,6995.0,34.8101,34.8194,34.8008,34.8101,6995.0
2017-08-23 10:30:00,37.41,37.42,37.37,37.41,11734.0,34.8194,34.8287,34.7822,34.8194,11734.0
2017-08-23 10:35:00,37.42,37.42,37.39,37.39,6582.0,34.8287,34.8287,34.8008,34.8008,6582.0
2017-08-23 10:40:00,37.4,37.4,37.37,37.38,12040.0,34.8101,34.8101,34.7822,34.7915,12040.0
2017-08-23 10:45:00,37.38,37.4,37.36,37.36,7203.0,34.7915,34.8101,34.7729,34.7729,7203.0
2017-08-23 10:50:00,37.35,37.35,37.33,37.34,7515.0,34.7636,34.7636,34.745,34.7543,7515.0
2017-08-23 10:55:00,37.34,37.35,37.33,37.35,8241.0,34.7543,34.7636,34.745,34.7636,8241.0
2017-08-23 11:00:00,37.36,37.38,37.36,37.38,3301.0,34.7729,34.7915,34.7729,34.7915,3301.0
2017-08-23 11:05:00,37.38,37.39,37.37,37.38,4700.0,34.7915,34.8008,34.7822,34.7915,4700.0
2017-08-23 11:10:00,37.37,37.38,37.33,37.34,4895.0,34.7822,34.7915,34.745,34.7543,4895.0
2017-08-23 11:15:00,37.33,37.36,37.33,37.36,4650.0,34.745,34.7729,34.745,34.7729,4650.0
2017-08-23 11:20:00,37.36,37.37,37.32,37.32,3681.0,34.7729,34.7822,34.7357,34.7357,3681.0
2017-08-23 11:25:00,37.33,37.35,37.32,37.35,5455.0,34.745,34.7636,34.7357,34.7636,5455.0
2017-08-23 11:30:00,37.35,37.36,37.34,37.36,2576.0,34.7636,34.7729,34.7543,34.7729,2576.0
2017-08-23 11:35:00,37.36,37.36,37.34,37.36,5158.0,34.7729,34.7729,34.7543,34.7729,5158.0
2017-08-23 11:40:00,37.36,37.37,37.34,37.34,2337.0,34.7729,34.7822,34.7543,34.7543,2337.0
2017-08-23 11:45:00,37.34,37.37,37.34,37.37,8026.0,34.7543,34.7822,34.7543,34.7822,8026.0
2017-08-23 11:50:00,37.37,37.39,37.36,37.38,5152.0,34.7822,34.8008,34.7729,34.7915,5152.0
2017-08-23 11:55:00,37.38,37.39,37.38,37.38,5903.0,34.7915,34.8008,34.7915,34.7915,5903.0
2017-08-23 12:00:00,37.37,37.38,37.36,37.37,5085.0,34.7822,34.7915,34.7729,34.7822,5085.0
2017-08-23 12:05:00,37.38,37.39,37.37,37.39,9000.0,34.7915,34.8008,34.7822,34.8008,9000.0
2017-08-23 12:10:00,37.38,37.4,37.38,37.39,2960.0,34.7915,34.8101,34.7915,34.8008,2960.0
2017-08-23 12:15:00,37.4,37.41,37.39,37.41,1867.0,34.8101,34.8194,34.8008,34.8194,1867.0
2017-08-23 12:20:00,37.4,37.42,37.4,37.4,2931.0,34.8101,34.8287,34.8101,34.8101,2931.0
2017-08-23 12:25:00,37.4,37.4,37.37,37.37,3900.0,34.8101,34.8101,34.7822,34.7822,3900.0
2017-08-23 12:30:00,37.37,37.37,37.36,37.36,2100.0,34.7822,34.7822,34.7729,34.7729,2100.0
2017-08-23 12:35:00,37.36,37.37,37.35,37.35,1300.0,34.7729,34.7822,34.7636,34.7636,1300.0
2017-08-23 12:40:00,37.36,37.36,37.34,37.34,900.0,34.7729,34.7729,34.7543,34.7543,900.0
2017-08-23 12:45:00,37.34,37.35,37.31,37.32,18659.0,34.7543,34.7636,34.7264,34.7357,18659.0
2017-08-23 12:50:00,37.31,37.34,37.31,37.34,8379.0,34.7264,34.7543,34.7264,34.7543,8379.0
2017-08-23 12:55:00,37.34,37.35,37.32,37.32,1132.0,34.7543,34.7636,34.7357,34.7357,1132.0
2017-08-23 13:00:00,37.33,37.35,37.33,37.35,3446.0,34.745,34.7636,34.745,34.7636,3446.0
2017-08-23 13:05:00,37.35,37.36,37.34,37.36,2000.0,34.7636,34.7729,34.7543,34.7729,2000.0
2017-08-23 13:10:00,37.36,37.36,37.33,37.34,15960.0,34.7729,34.7729,34.745,34.7543,15960.0
2017-08-23 13:15:00,37.34,37.34,37.3,37.32,3997.0,34.7543,34.7543,34.7171,34.7357,3997.0
2017-08-23 13:20:00,37.32,37.33,37.3,37.3,5080.0,34.7357,34.745,34.7171,34.7171,5080.0
2017-08-23 13:25:00,37.3,37.31,37.29,37.29,2669.0,34.7171,34.7264,34.7077,34.7077,2669.0
2017-08-23 13:30:00,37.29,37.29,37.27,37.27,8702.0,34.7077,34.7077,34.6891,34.6891,8702.0
2017-08-23 13:35:00,37.27,37.28,37.25,37.26,29500.0,34.6891,34.6984,34.6705,34.6798,29500.0
2017-08-23 13:40:00,37.26,37.28,37.26,37.27,4998.0,34.6798,34.6984,34.6798,34.6891,4998.0
2017-08-23 13:45:00,37.27,37.28,37.25,37.26,28196.0,34.6891,34.6984,34.6705,34.6798,28196.0
2017-08-23 13:50:00,37.26,37.26,37.23,37.23,9114.0,34.6798,34.6798,34.6519,34.6519,9114.0
2017-08-23 13:55:00,37.23,37.26,37.23,37.26,3907.0,34.6519,34.6798,34.6519,34.6798,3907.0
2017-08-23 14:00:00,37.27,37.28,37.24,37.24,2500.0,34.6891,34.6984,34.6612,34.6612,2500.0
2017-08-23 14:05:00,37.24,37.24,37.21,37.22,5028.0,34.6612,34.6612,34.6333,34.6426,5028.0
2017-08-23 14:10:00,37.22,37.26,37.22,37.24,3500.0,34.6426,34.6798,34.6426,34.6612,3500.0
2017-08-23 14:15:00,37.24,37.25,37.21,37.25,9784.0,34.6612,34.6705,34.6333,34.6705,9784.0
2017-08-23 14:20:00,37.24,37.25,37.23,37.24,2100.0,34.6612,34.6705,34.6519,34.6612,2100.0
2017-08-23 14:25:00,37.24,37.24,37.23,37.24,2948.0,34.6612,34.6612,34.6519,34.6612,2948.0
2017-08-23 14:30:00,37.23,37.25,37.23,37.24,5498.0,34.6519,34.6705,34.6519,34.6612,5498.0
2017-08-23 14:35:00,37.25,37.27,37.24,37.27,5090.0,34.6705,34.6891,34.6612,34.6891,5090.0
2017-08-23 14:40:00,37.27,37.31,37.27,37.3,7007.0,34.6891,34.7264,34.6891,34.7171,7007.0
2017-08-23 14:45:00,37.31,37.31,37.3,37.3,16503.0,34.7264,34.7264,34.7171,34.7171,16503.0
2017-08-23 14:50:00,37.31,37.32,37.3,37.31,6980.0,34.7264,34.7357,34.7171,34.7264,6980.0
2017-08-23 14:55:00,37.31,37.32,37.31,37.31,3600.0,34.7264,34.7357,34.7264,34.7264,3600.0
2017-08-23 15:00:00,37.32,37.34,37.32,37.34,1300.0,34.7357,34.7543,34.7357,34.7543,1300.0
2017-08-23 15:05:00,37.34,37.34,37.32,37.34,8763.0,34.7543,34.7543,34.7357,34.7543,8763.0
2017-08-23 15:10:00,37.34,37.35,37.34,37.35,1500.0,34.7543,34.7636,34.7543,34.7636,1500.0
2017-08-23 15:15:00,37.34,37.36,37.34,37.35,184437.0,34.7543,34.7729,34.7543,34.7636,184437.0
2017-08-23 15:20:00,37.35,37.35,37.33,37.34,441105.0,34.7636,34.7636,34.745,34.7543,441105.0
2017-08-23 15:25:00,37.34,37.37,37.33,37.36,16601.0,34.7543,34.7822,34.745,34.7729,16601.0
2017-08-23 15:30:00,37.36,37.38,37.35,37.36,234741.0,34.7729,34.7915,34.7636,34.7729,234741.0
2017-08-23 15:35:00,37.36,37.4,37.35,37.39,160704.0,34.7729,34.8101,34.7636,34.8008,160704.0
2017-08-23 15:40:00,37.39,37.39,37.38,37.39,16170.0,34.8008,34.8008,34.7915,34.8008,16170.0
2017-08-23 15:45:00,37.39,37.39,37.35,37.35,342090.0,34.8008,34.8008,34.7636,34.7636,342090.0
2017-08-23 15:50:00,37.35,37.36,37.33,37.34,20235.0,34.7636,34.7729,34.745,34.7543,20235.0
2017-08-23 15:55:00,37.33,37.35,37.32,37.33,453834.0,34.745,34.7636,34.7357,34.745,453834.0
2017-08-24 09:30:00,37.45,37.63,37.45,37.59,53504.0,34.8567,35.0242,34.8567,34.987,53504.0
2017-08-24 09:35:00,37.58,37.58,37.42,37.47,20921.0,34.9777,34.9777,34.8287,34.8753,20921.0
2017-08-24 09:40:00,37.48,37.52,37.46,37.46,25780.0,34.8846,34.9218,34.866,34.866,25780.0
2017-08-24 09:45:00,37.46,37.51,37.45,37.47,56963.0,34.866,34.9125,34.8567,34.8753,56963.0
2017-08-24 09:50:00,37.46,37.46,37.39,37.39,18277.0,34.866,34.866,34.8008,34.8008,18277.0
2017-08-24 09:55:00,37.39,37.4,37.34,37.34,82651.0,34.8008,34.8101,34.7543,34.7543,82651.0
2017-08-24 10:00:00,37.34,37.37,37.3,37.32,59820.0,34.7543,34.7822,34.7171,34.7357,59820.0
2017-08-24 10:05:00,37.32,37.34,37.26,37.28,106780.0,34.7357,34.7543,34.6798,34.6984,106780.0
2017-08-24 10:10:00,37.28,37.31,37.28,37.31,51010.0,34.6984,34.7264,34.6984,34.7264,51010.0
2017-08-24 10:15:00,37.31,37.39,37.31,37.37,49459.0,34.7264,34.8008,34.7264,34.7822,49459.0
2017-08-24 10:20:00,37.37,37.38,37.36,37.38,14855.0,34.7822,34.7915,34.7729,34.7915,14855.0
2017-08-24 10:25:00,37.38,37.41,37.37,37.38,17172.0,34.7915,34.8194,34.7822,34.7915,17172.0
2017-08-24 10:30:00,37.38,37.4,37.37,37.4,16924.0,34.7915,34.8101,34.7822,34.8101,16924.0
2017-08-24 10:35:00,37.41,37.43,37.4,37.41,25300.0,34.8194,34.838,34.8101,34.8194,25300.0
2017-08-24 10:40:00,37.4,37.42,37.38,37.42,27697.0,34.8101,34.8287,34.7915,34.8287,27697.0
2017-08-24 10:45:00,37.42,37.43,37.38,37.4,34656.0,34.8287,34.838,34.7915,34.8101,34656.0
2017-08-24 10:50:00,37.38,37.41,37.38,37.4,21199.0,34.7915,34.8194,34.7915,34.8101,21199.0
2017-08-24 10:55:00,37.4,37.44,37.4,37.41,20209.0,34.8101,34.8474,34.8101,34.8194,20209.0
2017-08-24 11:00:00,37.41,37.43,37.4,37.43,13720.0,34.8194,34.838,34.8101,34.838,13720.0
2017-08-24 11:05:00,37.44,37.45,37.43,37.44,26729.0,34.8474,34.8567,34.838,34.8474,26729.0
2017-08-24 11:10:00,37.44,37.47,37.43,37.43,18182.0,34.8474,34.8753,34.838,34.838,18182.0
2017-08-24 11:15:00,37.44,37.44,37.42,37.43,23644.0,34.8474,34.8474,34.8287,34.838,23644.0
2017-08-24 11:20:00,37.43,37.43,37.41,37.43,10229.0,34.838,34.838,34.8194,34.838,10229.0
2017-08-24 11:25:00,37.43,37.43,37.4,37.41,26402.0,34.838,34.838,34.8101,34.8194,26402.0
2017-08-24 11:30:00,37.41,37.41,37.37,37.37,8379.0,34.8194,34.8194,34.7822,34.7822,8379.0
2017-08-24 11:35:00,37.37,37.4,37.37,37.4,12210.0,34.7822,34.8101,34.7822,34.8101,12210.0
2017-08-24 11:40:00,37.39,37.43,37.39,37.42,4893.0,34.8008,34.838,34.8008,34.8287,4893.0
2017-08-24 11:45:00,37.42,37.43,37.4,37.42,17440.0,34.8287,34.838,34.8101,34.8287,17440.0
2017-08-24 11:50:00,37.41,37.42,37.4,37.41,9486.0,34.8194,34.8287,34.8101,34.8194,9486.0
2017-08-24 11:55:00,37.4,37.41,37.38,37.41,26437.0,34.8101,34.8194,34.7915,34.8194,26437.0
2017-08-24 12:00:00,37.41,37.42,37.41,37.42,6224.0,34.8194,34.8287,34.8194,34.8287,6224.0
2017-08-24 12:05:00,37.41,37.41,37.39,37.39,3207.0,34.8194,34.8194,34.8008,34.8008,3207.0
2017-08-24 12:10:00,37.39,37.41,37.39,37.41,10785.0,34.8008,34.8194,34.8008,34.8194,10785.0
2017-08-24 12:15:00,37.4,37.41,37.38,37.39,24032.0,34.8101,34.8194,34.7915,34.8008,24032.0
2017-08-24 12:20:00,37.39,37.4,37.38,37.38,3561.0,34.8008,34.8101,34.7915,34.7915,3561.0
2017-08-24 12:25:00,37.38,37.39,37.37,37.37,3363.0,34.7915,34.8008,34.7822,34.7822,3363.0
2017-08-24 12:30:00,37.37,37.38,37.36,37.36,7909.0,34.7822,34.7915,34.7729,34.7729,7909.0
2017-08-24 12:35:00,37.36,37.36,37.34,37.36,11447.0,34.7729,34.7729,34.7543,34.7729,11447.0
2017-08-24 12:40:00,37.36,37.37,37.35,37.35,10945.0,34.7729,34.7822,34.7636,34.7636,10945.0
2017-08-24 12:45:00,37.35,37.38,37.35,37.38,8082.0,34.7636,34.7915,34.7636,34.7915,8082.0
2017-08-24 12:50:00,37.38,37.39,37.36,37.37,42873.0,34.7915,34.8008,34.7729,34.7822,42873.0
2017-08-24 12:55:00,37.37,37.37,37.35,37.36,15385.0,34.7822,34.7822,34.7636,34.7729,15385.0
2017-08-24 13:00:00,37.35,37.36,37.35,37.36,39199.0,34.7636,34.7729,34.7636,34.7729,39199.0
2017-08-24 13:05:00,37.35,37.36,37.34,37.34,30779.0,34.7636,34.7729,34.7543,34.7543,30779.0
2017-08-24 13:10:00,37.35,37.38,37.34,37.36,81651.0,34.7636,34.7915,34.7543,34.7729,81651.0
2017-08-24 13:15:00,37.36,37.38,37.36,37.38,66416.0,34.7729,34.7915,34.7729,34.7915,66416.0
2017-08-24 13:20:00,37.38,37.39,37.38,37.38,45344.0,34.7915,34.8008,34.7915,34.7915,45344.0
2017-08-24 13:25:00,37.38,37.39,37.37,37.37,14600.0,34.7915,34.8008,34.7822,34.7822,14600.0
2017-08-24 13:30:00,37.36,37.37,37.34,37.34,23583.0,34.7729,34.7822,34.7543,34.7543,23583.0
2017-08-24 13:35:00,37.35,37.36,37.34,37.35,4894.0,34.7636,34.7729,34.7543,34.7636,4894.0
2017-08-24 13:40:00,37.35,37.36,37.33,37.33,10035.0,34.7636,34.7729,34.745,34.745,10035.0
2017-08-24 13:45:00,37.33,37.34,37.32,37.32,6996.0,34.745,34.7543,34.7357,34.7357,6996.0
2017-08-24 13:50:00,37.32,37.33,37.3,37.3,10313.0,34.7357,34.745,34.7171,34.7171,10313.0
2017-08-24 13:55:00,37.3,37.31,37.29,37.3,15837.0,34.7171,34.7264,34.7077,34.7171,15837.0
2017-08-24 14:00:00,37.3,37.32,37.3,37.31,9113.0,34.7171,34.7357,34.7171,34.7264,9113.0
2017-08-24 14:05:00,37.3,37.31,37.28,37.3,20164.0,34.7171,34.7264,34.6984,34.7171,20164.0
2017-08-24 14:10:00,37.3,37.31,37.29,37.29,21373.0,34.7171,34.7264,34.7077,34.7077,21373.0
2017-08-24 14:15:00,37.3,37.31,37.29,37.31,12675.0,34.7171,34.7264,34.7077,34.7264,12675.0
2017-08-24 14:20:00,37.31,37.32,37.31,37.32,3595.0,34.7264,34.7357,34.7264,34.7357,3595.0
2017-08-24 14:25:00,37.33,37.33,37.31,37.32,58439.0,34.745,34.745,34.7264,34.7357,58439.0
2017-08-24 14:30:00,37.32,37.32,37.3,37.31,18550.0,34.7357,34.7357,34.7171,34.7264,18550.0
2017-08-24 14:35:00,37.31,37.32,37.29,37.3,12549.0,34.7264,34.7357,34.7077,34.7171,12549.0
2017-08-24 14:40:00,37.29,37.3,37.28,37.29,17771.0,34.7077,34.7171,34.6984,34.7077,17771.0
2017-08-24 14:45:00,37.28,37.29,37.26,37.26,53711.0,34.6984,34.7077,34.6798,34.6798,53711.0
2017-08-24 14:50:00,37.26,37.28,37.25,37.27,21491.0,34.6798,34.6984,34.6705,34.6891,21491.0
2017-08-24 14:55:00,37.26,37.29,37.26,37.29,22988.0,34.6798,34.7077,34.6798,34.7077,22988.0
2017-08-24 15:00:00,37.28,37.28,37.27,37.27,44473.0,34.6984,34.6984,34.6891,34.6891,44473.0
2017-08-24 15:05:00,37.27,37.27,37.24,37.25,15337.0,34.6891,34.6891,34.6612,34.6705,15337.0
2017-08-24 15:10:00,37.25,37.25,37.23,37.23,25374.0,34.6705,34.6705,34.6519,34.6519,25374.0
2017-08-24 15:15:00,37.24,37.27,37.23,37.27,26237.0,34.6612,34.6891,34.6519,34.6891,26237.0
2017-08-24 15:20:00,37.27,37.28,37.25,37.26,35419.0,34.6891,34.6984,34.6705,34.6798,35419.0
2017-08-24 15:25:00,37.26,37.27,37.25,37.25,26771.0,34.6798,34.6891,34.6705,34.6705,26771.0
2017-08-24 15:30:00,37.25,37.26,37.24,37.24,51391.0,34.6705,34.6798,34.6612,34.6612,51391.0
2017-08-24 15:35:00,37.24,37.26,37.23,37.26,33963.0,34.6612,34.6798,34.6519,34.6798,33963.0
2017-08-24 15:40:00,37.27,37.27,37.23,37.23,31460.0,34.6891,34.6891,34.6519,34.6519,31460.0
2017-08-24 15:45:00,37.24,37.24,37.22,37.22,49463.0,34.6612,34.6612,34.6426,34.6426,49463.0
2017-08-24 15:50:00,37.22,37.23,37.21,37.23,88702.0,34.6426,34.6519,34.6333,34.6519,88702.0
2017-08-24 15:55:00,37.23,37.24,37.22,37.22,138065.0,34.6519,34.6612,34.6426,34.6426,138065.0
2017-08-25 09:30:00,37.28,37.39,37.26,37.32,115527.0,34.6984,34.8008,34.6798,34.7357,115527.0
2017-08-25 09:35:00,37.33,37.36,37.28,37.33,82086.0,34.745,34.7729,34.6984,34.745,82086.0
2017-08-25 09:40:00,37.34,37.37,37.33,37.34,61588.0,34.7543,34.7822,34.745,34.7543,61588.0
2017-08-25 09:45:00,37.33,37.4,37.33,37.39,33798.0,34.745,34.8101,34.745,34.8008,33798.0
2017-08-25 09:50:00,37.39,37.48,37.39,37.46,19222.0,34.8008,34.8846,34.8008,34.866,19222.0
2017-08-25 09:55:00,37.46,37.48,37.44,37.48,23035.0,34.866,34.8846,34.8474,34.8846,23035.0
2017-08-25 10:00:00,37.48,37.53,37.47,37.49,14635.0,34.8846,34.9311,34.8753,34.8939,14635.0
2017-08-25 10:05:00,37.49,37.5,37.48,37.48,33938.0,34.8939,34.9032,34.8846,34.8846,33938.0
2017-08-25 10:10:00,37.48,37.51,37.45,37.5,40020.0,34.8846,34.9125,34.8567,34.9032,40020.0
2017-08-25 10:15:00,37.5,37.56,37.5,37.55,29371.0,34.9032,34.959,34.9032,34.9497,29371.0
2017-08-25 10:20:00,37.55,37.56,37.53,37.54,39265.0,34.9497,34.959,34.9311,34.9404,39265.0
2017-08-25 10:25:00,37.54,37.56,37.51,37.56,37563.0,34.9404,34.959,34.9125,34.959,37563.0
2017-08-25 10:30:00,37.56,37.56,37.51,37.51,11400.0,34.959,34.959,34.9125,34.9125,11400.0
2017-08-25 10:35:00,37.51,37.53,37.5,37.52,19009.0,34.9125,34.9311,34.9032,34.9218,19009.0
2017-08-25 10:40:00,37.52,37.54,37.49,37.5,37776.0,34.9218,34.9404,34.8939,34.9032,37776.0
2017-08-25 10:45:00,37.49,37.49,37.44,37.45,12562.0,34.8939,34.8939,34.8474,34.8567,12562.0
2017-08-25 10:50:00,37.44,37.45,37.43,37.45,25127.0,34.8474,34.8567,34.838,34.8567,25127.0
2017-08-25 10:55:00,37.46,37.46,37.45,37.46,12354.0,34.866,34.866,34.8567,34.866,12354.0
2017-08-25 11:00:00,37.46,37.46,37.38,37.39,42400.0,34.866,34.866,34.7915,34.8008,42400.0
2017-08-25 11:05:00,37.39,37.41,37.39,37.41,16885.0,34.8008,34.8194,34.8008,34.8194,16885.0
2017-08-25 11:10:00,37.41,37.41,37.4,37.41,17537.0,34.8194,34.8194,34.8101,34.8194,17537.0
2017-08-25 11:15:00,37.4,37.43,37.38,37.41,15775.0,34.8101,34.838,34.7915,34.8194,15775.0
2017-08-25 11:20:00,37.41,37.43,37.4,37.41,47790.0,34.8194,34.838,34.8101,34.8194,47790.0
2017-08-25 11:25:00,37.42,37.45,37.41,37.45,18890.0,34.8287,34.8567,34.8194,34.8567,18890.0
2017-08-25 11:30:00,37.44,37.44,37.41,37.42,18313.0,34.8474,34.8474,34.8194,34.8287,18313.0
2017-08-25 11:35:00,37.43,37.44,37.41,37.41,21296.0,34.838,34.8474,34.8194,34.8194,21296.0
2017-08-25 11:40:00,37.41,37.44,37.41,37.44,10090.0,34.8194,34.8474,34.8194,34.8474,10090.0
2017-08-25 11:45:00,37.45,37.45,37.42,37.44,8508.0,34.8567,34.8567,34.8287,34.8474,8508.0
2017-08-25 11:50:00,37.44,37.44,37.41,37.41,14467.0,34.8474,34.8474,34.8194,34.8194,14467.0
2017-08-25 11:55:00,37.41,37.43,37.4,37.41,23535.0,34.8194,34.838,34.8101,34.8194,23535.0
2017-08-25 12:00:00,37.41,37.43,37.4,37.43,9900.0,34.8194,34.838,34.8101,34.838,9900.0
2017-08-25 12:05:00,37.43,37.48,37.43,37.46,17365.0,34.838,34.8846,34.838,34.866,17365.0
2017-08-25 12:10:00,37.47,37.48,37.47,37.48,8100.0,34.8753,34.8846,34.8753,34.8846,8100.0
2017-08-25 12:15:00,37.47,37.48,37.46,37.46,28306.0,34.8753,34.8846,34.866,34.866,28306.0
2017-08-25 12:20:00,37.47,37.49,37.46,37.49,15939.0,34.8753,34.8939,34.866,34.8939,15939.0
2017-08-25 12:25:00,37.49,37.51,37.49,37.51,20708.0,34.8939,34.9125,34.8939,34.9125,20708.0
2017-08-25 12:30:00,37.52,37.52,37.5,37.5,15504.0,34.9218,34.9218,34.9032,34.9032,15504.0
2017-08-25 12:35:00,37.51,37.53,37.5,37.52,18545.0,34.9125,34.9311,34.9032,34.9218,18545.0
2017-08-25 12:40:00,37.52,37.53,37.51,37.53,8783.0,34.9218,34.9311,34.9125,34.9311,8783.0
2017-08-25 12:45:00,37.53,37.54,37.52,37.53,4300.0,34.9311,34.9404,34.9218,34.9311,4300.0
2017-08-25 12:50:00,37.54,37.56,37.53,37.56,11194.0,34.9404,34.959,34.9311,34.959,11194.0
2017-08-25 12:55:00,37.56,37.57,37.56,37.57,6300.0,34.959,34.9684,34.959,34.9684,6300.0
2017-08-25 13:00:00,37.57,37.59,37.57,37.57,12712.0,34.9684,34.987,34.9684,34.9684,12712.0
2017-08-25 13:05:00,37.58,37.58,37.57,37.57,15200.0,34.9777,34.9777,34.9684,34.9684,15200.0
2017-08-25 13:10:00,37.57,37.58,37.57,37.57,4265.0,34.9684,34.9777,34.9684,34.9684,4265.0
2017-08-25 13:15:00,37.57,37.6,37.56,37.58,34663.0,34.9684,34.9963,34.959,34.9777,34663.0
2017-08-25 13:20:00,37.58,37.59,37.57,37.57,7998.0,34.9777,34.987,34.9684,34.9684,7998.0
2017-08-25 13:25:00,37.58,37.58,37.56,37.57,12600.0,34.9777,34.9777,34.959,34.9684,12600.0
2017-08-25 13:30:00,37.58,37.6,37.58,37.59,4600.0,34.9777,34.9963,34.9777,34.987,4600.0
2017-08-25 13:35:00,37.59,37.6,37.58,37.59,20200.0,34.987,34.9963,34.9777,34.987,20200.0
2017-08-25 13:40:00,37.59,37.6,37.59,37.6,5300.0,34.987,34.9963,34.987,34.9963,5300.0
2017-08-25 13:45:00,37.59,37.6,37.59,37.59,5135.0,34.987,34.9963,34.987,34.987,5135.0
2017-08-25 13:50:00,37.58,37.6,37.58,37.6,16800.0,34.9777,34.9963,34.9777,34.9963,16800.0
2017-08-25 13:55:00,37.61,37.61,37.58,37.59,4288.0,35.0056,35.0056,34.9777,34.987,4288.0
2017-08-25 14:00:00,37.6,37.6,37.59,37.59,10000.0,34.9963,34.9963,34.987,34.987,10000.0
2017-08-25 14:05:00,37.59,37.6,37.59,37.59,1036.0,34.987,34.9963,34.987,34.987,1036.0
2017-08-25 14:10:00,37.6,37.62,37.6,37.62,13600.0,34.9963,35.0149,34.9963,35.0149,13600.0
2017-08-25 14:15:00,37.62,37.63,37.61,37.63,14033.0,35.0149,35.0242,35.0056,35.0242,14033.0
2017-08-25 14:20:00,37.63,37.63,37.6,37.6,15302.0,35.0242,35.0242,34.9963,34.9963,15302.0
2017-08-25 14:25:00,37.6,37.6,37.59,37.59,14358.0,34.9963,34.9963,34.987,34.987,14358.0
2017-08-25 14:30:00,37.59,37.6,37.59,37.6,3540.0,34.987,34.9963,34.987,34.9963,3540.0
2017-08-25 14:35:00,37.59,37.6,37.58,37.59,28360.0,34.987,34.9963,34.9777,34.987,28360.0
2017-08-25 14:40:00,37.6,37.61,37.59,37.59,10143.0,34.9963,35.0056,34.987,34.987,10143.0
2017-08-25 14:45:00,37.59,37.6,37.59,37.6,18587.0,34.987,34.9963,34.987,34.9963,18587.0
2017-08-25 14:50:00,37.61,37.61,37.6,37.61,2700.0,35.0056,35.0056,34.9963,35.0056,2700.0
2017-08-25 14:55:00,37.61,37.61,37.6,37.61,13667.0,35.0056,35.0056,34.9963,35.0056,13667.0
2017-08-25 15:00:00,37.61,37.61,37.57,37.59,48980.0,35.0056,35.0056,34.9684,34.987,48980.0
2017-08-25 15:05:00,37.59,37.6,37.57,37.6,15788.0,34.987,34.9963,34.9684,34.9963,15788.0
2017-08-25 15:10:00,37.6,37.62,37.59,37.6,28969.0,34.9963,35.0149,34.987,34.9963,28969.0
2017-08-25 15:15:00,37.6,37.6,37.59,37.6,29563.0,34.9963,34.9963,34.987,34.9963,29563.0
2017-08-25 15:20:00,37.6,37.61,37.59,37.6,34003.0,34.9963,35.0056,34.987,34.9963,34003.0
2017-08-25 15:25:00,37.6,37.61,37.58,37.6,48265.0,34.9963,35.0056,34.9777,34.9963,48265.0
2017-08-25 15:30:00,37.6,37.6,37.58,37.59,78383.0,34.9963,34.9963,34.9777,34.987,78383.0
2017-08-25 15:35:00,37.59,37.59,37.55,37.55,25043.0,34.987,34.987,34.9497,34.9497,25043.0
2017-08-25 15:40:00,37.55,37.58,37.55,37.57,32380.0,34.9497,34.9777,34.9497,34.9684,32380.0
2017-08-25 15:45:00,37.56,37.56,37.55,37.56,71617.0,34.959,34.959,34.9497,34.959,71617.0
2017-08-25 15:50:00,37.56,37.56,37.53,37.54,190426.0,34.959,34.959,34.9311,34.9404,190426.0
2017-08-25 15:55:00,37.54,37.54,37.48,37.49,582211.0,34.9404,34.9404,34.8846,34.8939,582211.0
2017-08-28 09:30:00,37.69,37.77,37.62,37.64,31098.0,35.08,35.1545,35.0149,35.0335,31098.0
2017-08-28 09:35:00,37.63,37.65,37.59,37.59,10065.0,35.0242,35.0428,34.987,34.987,10065.0
2017-08-28 09:40:00,37.6,37.62,37.57,37.6,3167.0,34.9963,35.0149,34.9684,34.9963,3167.0
2017-08-28 09:45:00,37.6,37.6,37.53,37.55,48303.0,34.9963,34.9963,34.9311,34.9497,48303.0
2017-08-28 09:50:00,37.55,37.55,37.49,37.49,15753.0,34.9497,34.9497,34.8939,34.8939,15753.0
2017-08-28 09:55:00,37.47,37.47,37.42,37.45,32525.0,34.8753,34.8753,34.8287,34.8567,32525.0
2017-08-28 10:00:00,37.45,37.48,37.43,37.44,7680.0,34.8567,34.8846,34.838,34.8474,7680.0
2017-08-28 10:05:00,37.44,37.48,37.44,37.46,6404.0,34.8474,34.8846,34.8474,34.866,6404.0
2017-08-28 10:10:00,37.47,37.5,37.44,37.45,9140.0,34.8753,34.9032,34.8474,34.8567,9140.0
2017-08-28 10:15:00,37.45,37.49,37.45,37.48,1700.0,34.8567,34.8939,34.8567,34.8846,1700.0
2017-08-28 10:20:00,37.48,37.5,37.47,37.5,2100.0,34.8846,34.9032,34.8753,34.9032,2100.0
2017-08-28 10:25:00,37.5,37.51,37.48,37.48,2775.0,34.9032,34.9125,34.8846,34.8846,2775.0
2017-08-28 10:30:00,37.48,37.48,37.46,37.46,8312.0,34.8846,34.8846,34.866,34.866,8312.0
2017-08-28 10:35:00,37.46,37.47,37.45,37.45,8400.0,34.866,34.8753,34.8567,34.8567,8400.0
2017-08-28 10:40:00,37.44,37.44,37.41,37.42,3934.0,34.8474,34.8474,34.8194,34.8287,3934.0
2017-08-28 10:45:00,37.43,37.44,37.39,37.4,2700.0,34.838,34.8474,34.8008,34.8101,2700.0
2017-08-28 10:50:00,37.41,37.45,37.41,37.45,7000.0,34.8194,34.8567,34.8194,34.8567,7000.0
2017-08-28 10:55:00,37.46,37.49,37.46,37.47,35128.0,34.866,34.8939,34.866,34.8753,35128.0
2017-08-28 11:00:00,37.48,37.49,37.47,37.48,6026.0,34.8846,34.8939,34.8753,34.8846,6026.0
2017-08-28 11:05:00,37.48,37.48,37.45,37.45,6976.0,34.8846,34.8846,34.8567,34.8567,6976.0
2017-08-28 11:10:00,37.45,37.48,37.45,37.46,7050.0,34.8567,34.8846,34.8567,34.866,7050.0
2017-08-28 11:15:00,37.46,37.46,37.44,37.45,3500.0,34.866,34.866,34.8474,34.8567,3500.0
2017-08-28 11:20:00,37.45,37.47,37.45,37.46,2337.0,34.8567,34.8753,34.8567,34.866,2337.0
2017-08-28 11:25:00,37.46,37.47,37.46,37.46,2700.0,34.866,34.8753,34.866,34.866,2700.0
2017-08-28 11:30:00,37.46,37.47,37.46,37.47,3134.0,34.866,34.8753,34.866,34.8753,3134.0
2017-08-28 11:35:00,37.48,37.48,37.46,37.47,1855.0,34.8846,34.8846,34.866,34.8753,1855.0
2017-08-28 11:40:00,37.48,37.5,37.48,37.5,3021.0,34.8846,34.9032,34.8846,34.9032,3021.0
2017-08-28 11:45:00,37.49,37.49,37.47,37.48,3450.0,34.8939,34.8939,34.8753,34.8846,3450.0
2017-08-28 11:50:00,37.49,37.51,37.49,37.51,3047.0,34.8939,34.9125,34.8939,34.9125,3047.0
2017-08-28 11:55:00,37.51,37.54,37.51,37.53,5270.0,34.9125,34.9404,34.9125,34.9311,5270.0
2017-08-28 12:00:00,37.52,37.55,37.52,37.55,3855.0,34.9218,34.9497,34.9218,34.9497,3855.0
2017-08-28 12:05:00,37.54,37.55,37.51,37.52,32030.0,34.9404,34.9497,34.9125,34.9218,32030.0
2017-08-28 12:10:00,37.52,37.53,37.52,37.52,1500.0,34.9218,34.9311,34.9218,34.9218,1500.0
2017-08-28 12:15:00,37.52,37.52,37.5,37.5,3210.0,34.9218,34.9218,34.9032,34.9032,3210.0
2017-08-28 12:20:00,37.5,37.52,37.48,37.48,7844.0,34.9032,34.9218,34.8846,34.8846,7844.0
2017-08-28 12:25:00,37.48,37.5,37.48,37.5,7510.0,34.8846,34.9032,34.8846,34.9032,7510.0
2017-08-28 12:30:00,37.5,37.51,37.49,37.49,2800.0,34.9032,34.9125,34.8939,34.8939,2800.0
2017-08-28 12:35:00,37.48,37.48,37.46,37.46,2634.0,34.8846,34.8846,34.866,34.866,2634.0
2017-08-28 12:40:00,37.46,37.47,37.44,37.44,2900.0,34.866,34.8753,34.8474,34.8474,2900.0
2017-08-28 12:45:00,37.44,37.46,37.44,37.46,2600.0,34.8474,34.866,34.8474,34.866,2600.0
2017-08-28 12:50:00,37.46,37.48,37.46,37.47,6400.0,34.866,34.8846,34.866,34.8753,6400.0
2017-08-28 12:55:00,37.48,37.49,37.47,37.48,5600.0,34.8846,34.8939,34.8753,34.8846,5600.0
2017-08-28 13:00:00,37.49,37.5,37.48,37.49,2100.0,34.8939,34.9032,34.8846,34.8939,2100.0
2017-08-28 13:05:00,37.49,37.51,37.49,37.5,7765.0,34.8939,34.9125,34.8939,34.9032,7765.0
2017-08-28 13:10:00,37.5,37.5,37.48,37.49,4345.0,34.9032,34.9032,34.8846,34.8939,4345.0
2017-08-28 13:15:00,37.48,37.5,37.47,37.48,18036.0,34.8846,34.9032,34.8753,34.8846,18036.0
2017-08-28 13:20:00,37.48,37.48,37.45,37.45,49273.0,34.8846,34.8846,34.8567,34.8567,49273.0
2017-08-28 13:25:00,37.45,37.47,37.44,37.46,7199.0,34.8567,34.8753,34.8474,34.866,7199.0
2017-08-28 13:30:00,37.46,37.47,37.44,37.45,19134.0,34.866,34.8753,34.8474,34.8567,19134.0
2017-08-28 13:35:00,37.45,37.45,37.44,37.44,11103.0,34.8567,34.8567,34.8474,34.8474,11103.0
2017-08-28 13:40:00,37.45,37.47,37.45,37.46,3526.0,34.8567,34.8753,34.8567,34.866,3526.0
2017-08-28 13:45:00,37.46,37.48,37.46,37.48,2757.0,34.866,34.8846,34.866,34.8846,2757.0
2017-08-28 13:50:00,37.48,37.48,37.47,37.48,2200.0,34.8846,34.8846,34.8753,34.8846,2200.0
2017-08-28 13:55:00,37.47,37.49,37.45,37.49,22875.0,34.8753,34.8939,34.8567,34.8939,22875.0
2017-08-28 14:00:00,37.49,37.49,37.47,37.47,7341.0,34.8939,34.8939,34.8753,34.8753,7341.0
2017-08-28 14:05:00,37.47,37.47,37.45,37.45,5584.0,34.8753,34.8753,34.8567,34.8567,5584.0
2017-08-28 14:10:00,37.46,37.46,37.45,37.45,8193.0,34.866,34.866,34.8567,34.8567,8193.0
2017-08-28 14:15:00,37.45,37.45,37.42,37.43,3150.0,34.8567,34.8567,34.8287,34.838,3150.0
2017-08-28 14:20:00,37.42,37.45,37.41,37.44,23775.0,34.8287,34.8567,34.8194,34.8474,23775.0
2017-08-28 14:25:00,37.45,37.45,37.44,37.45,25742.0,34.8567,34.8567,34.8474,34.8567,25742.0
2017-08-28 14:30:00,37.44,37.44,37.43,37.44,3800.0,34.8474,34.8474,34.838,34.8474,3800.0
2017-08-28 14:35:00,37.43,37.46,37.43,37.45,5815.0,34.838,34.866,34.838,34.8567,5815.0
2017-08-28 14:40:00,37.45,37.46,37.44,37.46,4478.0,34.8567,34.866,34.8474,34.866,4478.0
2017-08-28 14:45:00,37.45,37.46,37.44,37.45,8510.0,34.8567,34.866,34.8474,34.8567,8510.0
2017-08-28 14:50:00,37.46,37.47,37.45,37.46,94646.0,34.866,34.8753,34.8567,34.866,94646.0
2017-08-28 14:55:00,37.46,37.48,37.46,37.47,26925.0,34.866,34.8846,34.866,34.8753,26925.0
2017-08-28 15:00:00,37.47,37.49,37.46,37.47,38247.0,34.8753,34.8939,34.866,34.8753,38247.0
2017-08-28 15:05:00,37.46,37.47,37.44,37.44,6502.0,34.866,34.8753,34.8474,34.8474,6502.0
2017-08-28 15:10:00,37.45,37.45,37.44,37.44,3258.0,34.8567,34.8567,34.8474,34.8474,3258.0
2017-08-28 15:15:00,37.44,37.45,37.43,37.44,53757.0,34.8474,34.8567,34.838,34.8474,53757.0
2017-08-28 15:20:00,37.43,37.45,37.43,37.45,9000.0,34.838,34.8567,34.838,34.8567,9000.0
2017-08-28 15:25:00,37.45,37.49,37.45,37.48,6332.0,34.8567,34.8939,34.8567,34.8846,6332.0
2017-08-28 15:30:00,37.49,37.49,37.46,37.47,12240.0,34.8939,34.8939,34.866,34.8753,12240.0
2017-08-28 15:35:00,37.47,37.49,37.46,37.47,103492.0,34.8753,34.8939,34.866,34.8753,103492.0
2017-08-28 15:40:00,37.47,37.51,37.46,37.5,18285.0,34.8753,34.9125,34.866,34.9032,18285.0
2017-08-28 15:45:00,37.51,37.51,37.47,37.48,123439.0,34.9125,34.9125,34.8753,34.8846,123439.0
2017-08-28 15:50:00,37.49,37.5,37.48,37.48,102550.0,34.8939,34.9032,34.8846,34.8846,102550.0
2017-08-28 15:55:00,37.49,37.52,37.49,37.51,59238.0,34.8939,34.9218,34.8939,34.9125,59238.0
2017-08-29 09:30:00,37.34,37.35,37.18,37.35,38156.0,34.7543,34.7636,34.6054,34.7636,38156.0
2017-08-29 09:35:00,37.35,37.36,37.31,37.31,14590.0,34.7636,34.7729,34.7264,34.7264,14590.0
2017-08-29 09:40:00,37.3,37.38,37.3,37.35,22942.0,34.7171,34.7915,34.7171,34.7636,22942.0
2017-08-29 09:45:00,37.36,37.39,37.35,37.36,18592.0,34.7729,34.8008,34.7636,34.7729,18592.0
2017-08-29 09:50:00,37.35,37.39,37.35,37.39,7130.0,34.7636,34.8008,34.7636,34.8008,7130.0
2017-08-29 09:55:00,37.39,37.45,37.39,37.43,14428.0,34.8008,34.8567,34.8008,34.838,14428.0
2017-08-29 10:00:00,37.44,37.46,37.43,37.45,9552.0,34.8474,34.866,34.838,34.8567,9552.0
2017-08-29 10:05:00,37.43,37.43,37.37,37.38,24322.0,34.838,34.838,34.7822,34.7915,24322.0
2017-08-29 10:10:00,37.38,37.38,37.35,37.37,19086.0,34.7915,34.7915,34.7636,34.7822,19086.0
2017-08-29 10:15:00,37.37,37.4,37.37,37.39,19513.0,34.7822,34.8101,34.7822,34.8008,19513.0
2017-08-29 10:20:00,37.4,37.4,37.37,37.39,25129.0,34.8101,34.8101,34.7822,34.8008,25129.0
2017-08-29 10:25:00,37.39,37.41,37.38,37.39,24889.0,34.8008,34.8194,34.7915,34.8008,24889.0
2017-08-29 10:30:00,37.39,37.41,37.38,37.41,9565.0,34.8008,34.8194,34.7915,34.8194,9565.0
2017-08-29 10:35:00,37.4,37.4,37.37,37.39,8883.0,34.8101,34.8101,34.7822,34.8008,8883.0
2017-08-29 10:40:00,37.39,37.42,37.39,37.42,8400.0,34.8008,34.8287,34.8008,34.8287,8400.0
2017-08-29 10:45:00,37.43,37.43,37.39,37.4,12696.0,34.838,34.838,34.8008,34.8101,12696.0
2017-08-29 10:50:00,37.4,37.45,37.4,37.44,9700.0,34.8101,34.8567,34.8101,34.8474,9700.0
2017-08-29 10:55:00,37.43,37.44,37.41,37.42,5100.0,34.838,34.8474,34.8194,34.8287,5100.0
2017-08-29 11:00:00,37.42,37.42,37.41,37.41,15200.0,34.8287,34.8287,34.8194,34.8194,15200.0
2017-08-29 11:05:00,37.42,37.47,37.42,37.47,7668.0,34.8287,34.8753,34.8287,34.8753,7668.0
2017-08-29 11:10:00,37.46,37.46,37.43,37.43,33079.0,34.866,34.866,34.838,34.838,33079.0
2017-08-29 11:15:00,37.43,37.44,37.41,37.41,7438.0,34.838,34.8474,34.8194,34.8194,7438.0
2017-08-29 11:20:00,37.42,37.42,37.39,37.39,10750.0,34.8287,34.8287,34.8008,34.8008,10750.0
2017-08-29 11:25:00,37.37,37.38,37.36,37.37,5412.0,34.7822,34.7915,34.7729,34.7822,5412.0
2017-08-29 11:30:00,37.37,37.37,37.35,37.36,25562.0,34.7822,34.7822,34.7636,34.7729,25562.0
2017-08-29 11:35:00,37.37,37.37,37.35,37.36,2300.0,34.7822,34.7822,34.7636,34.7729,2300.0
2017-08-29 11:40:00,37.36,37.37,37.35,37.37,4560.0,34.7729,34.7822,34.7636,34.7822,4560.0
2017-08-29 11:45:00,37.36,37.39,37.35,37.36,29808.0,34.7729,34.8008,34.7636,34.7729,29808.0
2017-08-29 11:50:00,37.37,37.38,37.36,37.38,7508.0,34.7822,34.7915,34.7729,34.7915,7508.0
2017-08-29 11:55:00,37.38,37.4,37.34,37.34,133537.0,34.7915,34.8101,34.7543,34.7543,133537.0
2017-08-29 12:00:00,37.34,37.35,37.33,37.33,11200.0,34.7543,34.7636,34.745,34.745,11200.0
2017-08-29 12:05:00,37.34,37.35,37.32,37.34,91016.0,34.7543,34.7636,34.7357,34.7543,91016.0
2017-08-29 12:10:00,37.34,37.35,37.34,37.35,25099.0,34.7543,34.7636,34.7543,34.7636,25099.0
2017-08-29 12:15:00,37.35,37.36,37.35,37.36,6352.0,34.7636,34.7729,34.7636,34.7729,6352.0
2017-08-29 12:20:00,37.37,37.37,37.36,37.37,2300.0,34.7822,34.7822,34.7729,34.7822,2300.0
2017-08-29 12:25:00,37.37,37.39,37.37,37.38,3900.0,34.7822,34.8008,34.7822,34.7915,3900.0
2017-08-29 12:30:00,37.37,37.37,37.36,37.37,8713.0,34.7822,34.7822,34.7729,34.7822,8713.0
2017-08-29 12:35:00,37.36,37.37,37.36,37.36,4685.0,34.7729,34.7822,34.7729,34.7729,4685.0
2017-08-29 12:40:00,37.36,37.37,37.35,37.35,15842.0,34.7729,34.7822,34.7636,34.7636,15842.0
2017-08-29 12:45:00,37.34,37.37,37.34,37.37,27148.0,34.7543,34.7822,34.7543,34.7822,27148.0
2017-08-29 12:50:00,37.36,37.37,37.35,37.37,28683.0,34.7729,34.7822,34.7636,34.7822,28683.0
2017-08-29 12:55:00,37.37,37.38,37.37,37.38,1400.0,34.7822,34.7915,34.7822,34.7915,1400.0
2017-08-29 13:00:00,37.38,37.39,37.36,37.36,7271.0,34.7915,34.8008,34.7729,34.7729,7271.0
2017-08-29 13:05:00,37.36,37.37,37.36,37.37,3900.0,34.7729,34.7822,34.7729,34.7822,3900.0
2017-08-29 13:10:00,37.37,37.38,37.37,37.38,2096.0,34.7822,34.7915,34.7822,34.7915,2096.0
2017-08-29 13:15:00,37.38,37.39,37.36,37.39,14692.0,34.7915,34.8008,34.7729,34.8008,14692.0
2017-08-29 13:20:00,37.39,37.4,37.39,37.39,21718.0,34.8008,34.8101,34.8008,34.8008,21718.0
2017-08-29 13:25:00,37.4,37.44,37.4,37.42,8600.0,34.8101,34.8474,34.8101,34.8287,8600.0
2017-08-29 13:30:00,37.42,37.44,37.42,37.42,3522.0,34.8287,34.8474,34.8287,34.8287,3522.0
2017-08-29 13:35:00,37.43,37.43,37.4,37.42,7230.0,34.838,34.838,34.8101,34.8287,7230.0
2017-08-29 13:40:00,37.42,37.43,37.42,37.42,8500.0,34.8287,34.838,34.8287,34.8287,8500.0
2017-08-29 13:45:00,37.42,37.43,37.42,37.43,4318.0,34.8287,34.838,34.8287,34.838,4318.0
2017-08-29 13:50:00,37.43,37.43,37.4,37.41,17735.0,34.838,34.838,34.8101,34.8194,17735.0
2017-08-29 13:55:00,37.41,37.42,37.4,37.41,5358.0,34.8194,34.8287,34.8101,34.8194,5358.0
2017-08-29 14:00:00,37.41,37.42,37.41,37.41,11914.0,34.8194,34.8287,34.8194,34.8194,11914.0
2017-08-29 14:05:00,37.42,37.43,37.41,37.43,11927.0,34.8287,34.838,34.8194,34.838,11927.0
2017-08-29 14:10:00,37.42,37.43,37.41,37.43,8800.0,34.8287,34.838,34.8194,34.838,8800.0
2017-08-29 14:15:00,37.42,37.43,37.41,37.42,9608.0,34.8287,34.838,34.8194,34.8287,9608.0
2017-08-29 14:20:00,37.43,37.44,37.42,37.44,58938.0,34.838,34.8474,34.8287,34.8474,58938.0
2017-08-29 14:25:00,37.43,37.44,37.42,37.43,24639.0,34.838,34.8474,34.8287,34.838,24639.0
2017-08-29 14:30:00,37.43,37.44,37.43,37.44,6900.0,34.838,34.8474,34.838,34.8474,6900.0
2017-08-29 14:35:00,37.44,37.48,37.44,37.47,45894.0,34.8474,34.8846,34.8474,34.8753,45894.0
2017-08-29 14:40:00,37.47,37.49,37.47,37.48,35178.0,34.8753,34.8939,34.8753,34.8846,35178.0
2017-08-29 14:45:00,37.48,37.49,37.47,37.48,24239.0,34.8846,34.8939,34.8753,34.8846,24239.0
2017-08-29 14:50:00,37.48,37.49,37.47,37.48,14106.0,34.8846,34.8939,34.8753,34.8846,14106.0
2017-08-29 14:55:00,37.49,37.5,37.48,37.49,6500.0,34.8939,34.9032,34.8846,34.8939,6500.0
2017-08-29 15:00:00,37.49,37.5,37.47,37.48,11350.0,34.8939,34.9032,34.8753,34.8846,11350.0
2017-08-29 15:05:00,37.48,37.49,37.47,37.48,15803.0,34.8846,34.8939,34.8753,34.8846,15803.0
2017-08-29 15:10:00,37.49,37.5,37.47,37.48,18673.0,34.8939,34.9032,34.8753,34.8846,18673.0
2017-08-29 15:15:00,37.47,37.47,37.46,37.47,27831.0,34.8753,34.8753,34.866,34.8753,27831.0
2017-08-29 15:20:00,37.47,37.48,37.46,37.48,5550.0,34.8753,34.8846,34.866,34.8846,5550.0
2017-08-29 15:25:00,37.47,37.49,37.47,37.47,20134.0,34.8753,34.8939,34.8753,34.8753,20134.0
2017-08-29 15:30:00,37.48,37.48,37.46,37.47,41530.0,34.8846,34.8846,34.866,34.8753,41530.0
2017-08-29 15:35:00,37.47,37.47,37.46,37.46,95565.0,34.8753,34.8753,34.866,34.866,95565.0
2017-08-29 15:40:00,37.46,37.48,37.46,37.47,28393.0,34.866,34.8846,34.866,34.8753,28393.0
2017-08-29 15:45:00,37.47,37.47,37.45,37.46,73214.0,34.8753,34.8753,34.8567,34.866,73214.0
2017-08-29 15:50:00,37.46,37.46,37.44,37.46,64523.0,34.866,34.866,34.8474,34.866,64523.0
2017-08-29 15:55:00,37.45,37.47,37.44,37.45,60477.0,34.8567,34.8753,34.8474,34.8567,60477.0
2017-08-30 09:30:00,37.56,37.56,37.51,37.55,14268.0,34.959,34.959,34.9125,34.9497,14268.0
2017-08-30 09:35:00,37.55,37.56,37.51,37.55,9236.0,34.9497,34.959,34.9125,34.9497,9236.0
2017-08-30 09:40:00,37.57,37.59,37.56,37.57,6800.0,34.9684,34.987,34.959,34.9684,6800.0
2017-08-30 09:45:00,37.58,37.62,37.58,37.6,3331.0,34.9777,35.0149,34.9777,34.9963,3331.0
2017-08-30 09:50:00,37.6,37.6,37.57,37.6,5752.0,34.9963,34.9963,34.9684,34.9963,5752.0
2017-08-30 09:55:00,37.6,37.61,37.56,37.6,57104.0,34.9963,35.0056,34.959,34.9963,57104.0
2017-08-30 10:00:00,37.6,37.63,37.59,37.63,2643.0,34.9963,35.0242,34.987,35.0242,2643.0
2017-08-30 10:05:00,37.63,37.65,37.62,37.65,3800.0,35.0242,35.0428,35.0149,35.0428,3800.0
2017-08-30 10:10:00,37.63,37.64,37.62,37.62,1700.0,35.0242,35.0335,35.0149,35.0149,1700.0
2017-08-30 10:15:00,37.64,37.65,37.63,37.63,7262.0,35.0335,35.0428,35.0242,35.0242,7262.0
2017-08-30 10:20:00,37.63,37.63,37.61,37.62,5877.0,35.0242,35.0242,35.0056,35.0149,5877.0
2017-08-30 10:25:00,37.62,37.63,37.61,37.62,2810.0,35.0149,35.0242,35.0056,35.0149,2810.0
2017-08-30 10:30:00,37.62,37.62,37.6,37.6,13998.0,35.0149,35.0149,34.9963,34.9963,13998.0
2017-08-30 10:35:00,37.61,37.61,37.58,37.59,2900.0,35.0056,35.0056,34.9777,34.987,2900.0
2017-08-30 10:40:00,37.6,37.63,37.6,37.63,9800.0,34.9963,35.0242,34.9963,35.0242,9800.0
2017-08-30 10:45:00,37.64,37.65,37.63,37.65,3121.0,35.0335,35.0428,35.0242,35.0428,3121.0
2017-08-30 10:50:00,37.66,37.66,37.65,37.65,2400.0,35.0521,35.0521,35.0428,35.0428,2400.0
2017-08-30 10:55:00,37.66,37.67,37.65,37.66,2100.0,35.0521,35.0614,35.0428,35.0521,2100.0
2017-08-30 11:00:00,37.66,37.66,37.64,37.66,7527.0,35.0521,35.0521,35.0335,35.0521,7527.0
2017-08-30 11:05:00,37.66,37.66,37.65,37.65,1040.0,35.0521,35.0521,35.0428,35.0428,1040.0
2017-08-30 11:10:00,37.65,37.66,37.64,37.66,2395.0,35.0428,35.0521,35.0335,35.0521,2395.0
2017-08-30 11:15:00,37.67,37.68,37.67,37.68,1142.0,35.0614,35.0707,35.0614,35.0707,1142.0
2017-08-30 11:20:00,37.67,37.7,37.67,37.69,3100.0,35.0614,35.0894,35.0614,35.08,3100.0
2017-08-30 11:25:00,37.7,37.72,37.7,37.71,3610.0,35.0894,35.108,35.0894,35.0987,3610.0
2017-08-30 11:30:00,37.71,37.72,37.7,37.7,1950.0,35.0987,35.108,35.0894,35.0894,1950.0
2017-08-30 11:35:00,37.69,37.69,37.68,37.68,1313.0,35.08,35.08,35.0707,35.0707,1313.0
2017-08-30 11:40:00,37.69,37.69,37.69,37.69,3518.0,35.08,35.08,35.08,35.08,3518.0
2017-08-30 11:45:00,37.69,37.71,37.69,37.69,2100.0,35.08,35.0987,35.08,35.08,2100.0
2017-08-30 11:50:00,37.69,37.69,37.67,37.69,950.0,35.08,35.08,35.0614,35.08,950.0
2017-08-30 11:55:00,37.69,37.7,37.68,37.7,25101.0,35.08,35.0894,35.0707,35.0894,25101.0
2017-08-30 12:00:00,37.7,37.7,37.68,37.7,3600.0,35.0894,35.0894,35.0707,35.0894,3600.0
2017-08-30 12:05:00,37.7,37.73,37.7,37.73,12732.0,35.0894,35.1173,35.0894,35.1173,12732.0
2017-08-30 12:10:00,37.72,37.74,37.71,37.73,32779.0,35.108,35.1266,35.0987,35.1173,32779.0
2017-08-30 12:15:00,37.74,37.75,37.72,37.75,14969.0,35.1266,35.1359,35.108,35.1359,14969.0
2017-08-30 12:20:00,37.75,37.76,37.74,37.75,19966.0,35.1359,35.1452,35.1266,35.1359,19966.0
2017-08-30 12:25:00,37.75,37.76,37.74,37.75,14572.0,35.1359,35.1452,35.1266,35.1359,14572.0
2017-08-30 12:30:00,37.75,37.76,37.74,37.74,13306.0,35.1359,35.1452,35.1266,35.1266,13306.0
2017-08-30 12:35:00,37.75,37.75,37.74,37.74,19426.0,35.1359,35.1359,35.1266,35.1266,19426.0
2017-08-30 12:40:00,37.74,37.75,37.74,37.75,7900.0,35.1266,35.1359,35.1266,35.1359,7900.0
2017-08-30 12:45:00,37.75,37.76,37.74,37.74,16727.0,35.1359,35.1452,35.1266,35.1266,16727.0
2017-08-30 12:50:00,37.74,37.77,37.74,37.75,22750.0,35.1266,35.1545,35.1266,35.1359,22750.0
2017-08-30 12:55:00,37.76,37.76,37.75,37.76,11400.0,35.1452,35.1452,35.1359,35.1452,11400.0
2017-08-30 13:00:00,37.77,37.78,37.77,37.78,12976.0,35.1545,35.1638,35.1545,35.1638,12976.0
2017-08-30 13:05:00,37.79,37.79,37.78,37.79,2069.0,35.1731,35.1731,35.1638,35.1731,2069.0
2017-08-30 13:10:00,37.79,37.82,37.79,37.8,4900.0,35.1731,35.201,35.1731,35.1824,4900.0
2017-08-30 13:15:00,37.81,37.82,37.8,37.81,3841.0,35.1917,35.201,35.1824,35.1917,3841.0
2017-08-30 13:20:00,37.81,37.82,37.8,37.82,8792.0,35.1917,35.201,35.1824,35.201,8792.0
2017-08-30 13:25:00,37.82,37.83,37.82,37.83,3700.0,35.201,35.2104,35.201,35.2104,3700.0
2017-08-30 13:30:00,37.82,37.83,37.81,37.81,10082.0,35.201,35.2104,35.1917,35.1917,10082.0
2017-08-30 13:35:00,37.81,37.81,37.78,37.78,3900.0,35.1917,35.1917,35.1638,35.1638,3900.0
2017-08-30 13:40:00,37.78,37.78,37.76,37.77,4400.0,35.1638,35.1638,35.1452,35.1545,4400.0
2017-08-30 13:45:00,37.77,37.77,37.76,37.77,5900.0,35.1545,35.1545,35.1452,35.1545,5900.0
2017-08-30 13:50:00,37.77,37.8,37.77,37.8,1900.0,35.1545,35.1824,35.1545,35.1824,1900.0
2017-08-30 13:55:00,37.8,37.8,37.78,37.78,11461.0,35.1824,35.1824,35.1638,35.1638,11461.0
2017-08-30 14:00:00,37.77,37.78,37.75,37.78,5820.0,35.1545,35.1638,35.1359,35.1638,5820.0
2017-08-30 14:05:00,37.78,37.79,37.75,37.76,8738.0,35.1638,35.1731,35.1359,35.1452,8738.0
2017-08-30 14:10:00,37.76,37.78,37.76,37.77,5378.0,35.1452,35.1638,35.1452,35.1545,5378.0
2017-08-30 14:15:00,37.77,37.78,37.75,37.76,4419.0,35.1545,35.1638,35.1359,35.1452,4419.0
2017-08-30 14:20:00,37.76,37.76,37.74,37.75,3300.0,35.1452,35.1452,35.1266,35.1359,3300.0
2017-08-30 14:25:00,37.75,37.76,37.75,37.75,4642.0,35.1359,35.1452,35.1359,35.1359,4642.0
2017-08-30 14:30:00,37.74,37.76,37.74,37.76,34500.0,35.1266,35.1452,35.1266,35.1452,34500.0
2017-08-30 14:35:00,37.76,37.77,37.75,37.77,3240.0,35.1452,35.1545,35.1359,35.1545,3240.0
2017-08-30 14:40:00,37.77,37.77,37.75,37.75,1500.0,35.1545,35.1545,35.1359,35.1359,1500.0
2017-08-30 14:45:00,37.74,37.76,37.74,37.76,37146.0,35.1266,35.1452,35.1266,35.1452,37146.0
2017-08-30 14:50:00,37.77,37.77,37.76,37.76,5425.0,35.1545,35.1545,35.1452,35.1452,5425.0
2017-08-30 14:55:00,37.76,37.76,37.75,37.75,3944.0,35.1452,35.1452,35.1359,35.1359,3944.0
2017-08-30 15:00:00,37.75,37.75,37.74,37.74,36298.0,35.1359,35.1359,35.1266,35.1266,36298.0
2017-08-30 15:05:00,37.75,37.77,37.74,37.77,5923.0,35.1359,35.1545,35.1266,35.1545,5923.0
2017-08-30 15:10:00,37.77,37.77,37.75,37.76,3252.0,35.1545,35.1545,35.1359,35.1452,3252.0
2017-08-30 15:15:00,37.76,37.76,37.74,37.74,17830.0,35.1452,35.1452,35.1266,35.1266,17830.0
2017-08-30 15:20:00,37.75,37.75,37.74,37.75,4960.0,35.1359,35.1359,35.1266,35.1359,4960.0
2017-08-30 15:25:00,37.75,37.76,37.74,37.75,18011.0,35.1359,35.1452,35.1266,35.1359,18011.0
2017-08-30 15:30:00,37.75,37.76,37.74,37.75,18748.0,35.1359,35.1452,35.1266,35.1359,18748.0
2017-08-30 15:35:00,37.75,37.75,37.71,37.72,26923.0,35.1359,35.1359,35.0987,35.108,26923.0
2017-08-30 15:40:00,37.73,37.73,37.69,37.72,66480.0,35.1173,35.1173,35.08,35.108,66480.0
2017-08-30 15:45:00,37.72,37.75,37.71,37.75,18635.0,35.108,35.1359,35.0987,35.1359,18635.0
2017-08-30 15:50:00,37.74,37.76,37.74,37.75,27198.0,35.1266,35.1452,35.1266,35.1359,27198.0
2017-08-30 15:55:00,37.75,37.76,37.74,37.75,117932.0,35.1359,35.1452,35.1266,35.1359,117932.0
2017-08-31 09:30:00,37.93,38.08,37.93,38.05,31017.0,35.3034,35.443,35.3034,35.4151,31017.0
2017-08-31 09:35:00,38.06,38.1,38.05,38.07,12350.0,35.4244,35.4617,35.4151,35.4337,12350.0
2017-08-31 09:40:00,38.07,38.11,38.04,38.09,179088.0,35.4337,35.471,35.4058,35.4523,179088.0
2017-08-31 09:45:00,38.09,38.12,38.06,38.09,74179.0,35.4523,35.4803,35.4244,35.4523,74179.0
2017-08-31 09:50:00,38.1,38.13,38.08,38.13,84842.0,35.4617,35.4896,35.443,35.4896,84842.0
2017-08-31 09:55:00,38.13,38.19,38.13,38.17,154435.0,35.4896,35.5454,35.4896,35.5268,154435.0
2017-08-31 10:00:00,38.16,38.17,38.08,38.11,45603.0,35.5175,35.5268,35.443,35.471,45603.0
2017-08-31 10:05:00,38.11,38.12,38.08,38.1,15217.0,35.471,35.4803,35.443,35.4617,15217.0
2017-08-31 10:10:00,38.09,38.1,38.06,38.08,9210.0,35.4523,35.4617,35.4244,35.443,9210.0
2017-08-31 10:15:00,38.08,38.08,38.02,38.04,20026.0,35.443,35.443,35.3872,35.4058,20026.0
2017-08-31 10:20:00,38.05,38.05,38.01,38.01,5150.0,35.4151,35.4151,35.3779,35.3779,5150.0
2017-08-31 10:25:00,38.02,38.03,38.0,38.01,17305.0,35.3872,35.3965,35.3686,35.3779,17305.0
2017-08-31 10:30:00,38.01,38.01,37.99,38.01,7560.0,35.3779,35.3779,35.3593,35.3779,7560.0
2017-08-31 10:35:00,38.01,38.01,37.96,38.0,10048.0,35.3779,35.3779,35.3313,35.3686,10048.0
2017-08-31 10:40:00,38.01,38.03,38.0,38.03,5900.0,35.3779,35.3965,35.3686,35.3965,5900.0
2017-08-31 10:45:00,38.03,38.04,38.03,38.04,4530.0,35.3965,35.4058,35.3965,35.4058,4530.0
2017-08-31 10:50:00,38.04,38.07,38.04,38.05,7395.0,35.4058,35.4337,35.4058,35.4151,7395.0
2017-08-31 10:55:00,38.06,38.08,38.05,38.05,10548.0,35.4244,35.443,35.4151,35.4151,10548.0
2017-08-31 11:00:00,38.06,38.06,38.03,38.06,8386.0,35.4244,35.4244,35.3965,35.4244,8386.0
2017-08-31 11:05:00,38.06,38.07,38.05,38.07,9790.0,35.4244,35.4337,35.4151,35.4337,9790.0
2017-08-31 11:10:00,38.07,38.07,38.05,38.05,11124.0,35.4337,35.4337,35.4151,35.4151,11124.0
2017-08-31 11:15:00,38.05,38.07,38.05,38.06,9534.0,35.4151,35.4337,35.4151,35.4244,9534.0
2017-08-31 11:20:00,38.07,38.08,38.06,38.08,3250.0,35.4337,35.443,35.4244,35.443,3250.0
2017-08-31 11:25:00,38.08,38.08,38.05,38.06,12064.0,35.443,35.443,35.4151,35.4244,12064.0
2017-08-31 11:30:00,38.06,38.06,38.0,38.02,32882.0,35.4244,35.4244,35.3686,35.3872,32882.0
2017-08-31 11:35:00,38.02,38.06,38.02,38.06,8074.0,35.3872,35.4244,35.3872,35.4244,8074.0
2017-08-31 11:40:00,38.07,38.08,38.06,38.07,13290.0,35.4337,35.443,35.4244,35.4337,13290.0
2017-08-31 11:45:00,38.07,38.1,38.07,38.09,4500.0,35.4337,35.4617,35.4337,35.4523,4500.0
2017-08-31 11:50:00,38.09,38.12,38.09,38.1,6112.0,35.4523,35.4803,35.4523,35.4617,6112.0
2017-08-31 11:55:00,38.09,38.1,38.08,38.1,2900.0,35.4523,35.4617,35.443,35.4617,2900.0
2017-08-31 12:00:00,38.11,38.13,38.1,38.13,9420.0,35.471,35.4896,35.4617,35.4896,9420.0
2017-08-31 12:05:00,38.13,38.14,38.12,38.14,6610.0,35.4896,35.4989,35.4803,35.4989,6610.0
2017-08-31 12:10:00,38.14,38.15,38.12,38.13,6988.0,35.4989,35.5082,35.4803,35.4896,6988.0
2017-08-31 12:15:00,38.13,38.16,38.13,38.16,10060.0,35.4896,35.5175,35.4896,35.5175,10060.0
2017-08-31 12:20:00,38.15,38.17,38.15,38.16,15392.0,35.5082,35.5268,35.5082,35.5175,15392.0
2017-08-31 12:25:00,38.16,38.17,38.15,38.16,10600.0,35.5175,35.5268,35.5082,35.5175,10600.0
2017-08-31 12:30:00,38.16,38.16,38.14,38.16,3900.0,35.5175,35.5175,35.4989,35.5175,3900.0
2017-08-31 12:35:00,38.16,38.18,38.16,38.17,7644.0,35.5175,35.5361,35.5175,35.5268,7644.0
2017-08-31 12:40:00,38.17,38.17,38.16,38.17,68696.0,35.5268,35.5268,35.5175,35.5268,68696.0
2017-08-31 12:45:00,38.16,38.16,38.15,38.15,7325.0,35.5175,35.5175,35.5082,35.5082,7325.0
2017-08-31 12:50:00,38.15,38.16,38.15,38.16,20450.0,35.5082,35.5175,35.5082,35.5175,20450.0
2017-08-31 12:55:00,38.16,38.17,38.15,38.16,17198.0,35.5175,35.5268,35.5082,35.5175,17198.0
2017-08-31 13:00:00,38.16,38.16,38.15,38.16,13380.0,35.5175,35.5175,35.5082,35.5175,13380.0
2017-08-31 13:05:00,38.16,38.16,38.15,38.16,10385.0,35.5175,35.5175,35.5082,35.5175,10385.0
2017-08-31 13:10:00,38.15,38.16,38.14,38.15,10903.0,35.5082,35.5175,35.4989,35.5082,10903.0
2017-08-31 13:15:00,38.15,38.18,38.15,38.17,6600.0,35.5082,35.5361,35.5082,35.5268,6600.0
2017-08-31 13:20:00,38.18,38.2,38.17,38.18,7800.0,35.5361,35.5547,35.5268,35.5361,7800.0
2017-08-31 13:25:00,38.18,38.18,38.17,38.17,3850.0,35.5361,35.5361,35.5268,35.5268,3850.0
2017-08-31 13:30:00,38.17,38.17,38.16,38.16,2095.0,35.5268,35.5268,35.5175,35.5175,2095.0
2017-08-31 13:35:00,38.16,38.17,38.16,38.16,3900.0,35.5175,35.5268,35.5175,35.5175,3900.0
2017-08-31 13:40:00,38.16,38.16,38.15,38.16,12013.0,35.5175,35.5175,35.5082,35.5175,12013.0
2017-08-31 13:45:00,38.16,38.16,38.12,38.14,29543.0,35.5175,35.5175,35.4803,35.4989,29543.0
2017-08-31 13:50:00,38.13,38.16,38.12,38.16,6672.0,35.4896,35.5175,35.4803,35.5175,6672.0
2017-08-31 13:55:00,38.15,38.15,38.14,38.15,7908.0,35.5082,35.5082,35.4989,35.5082,7908.0
2017-08-31 14:00:00,38.16,38.16,38.15,38.16,13300.0,35.5175,35.5175,35.5082,35.5175,13300.0
2017-08-31 14:05:00,38.16,38.16,38.14,38.14,10869.0,35.5175,35.5175,35.4989,35.4989,10869.0
2017-08-31 14:10:00,38.15,38.16,38.15,38.15,7394.0,35.5082,35.5175,35.5082,35.5082,7394.0
2017-08-31 14:15:00,38.14,38.15,38.14,38.15,10900.0,35.4989,35.5082,35.4989,35.5082,10900.0
2017-08-31 14:20:00,38.14,38.15,38.13,38.14,14000.0,35.4989,35.5082,35.4896,35.4989,14000.0
2017-08-31 14:25:00,38.15,38.16,38.14,38.14,12201.0,35.5082,35.5175,35.4989,35.4989,12201.0
2017-08-31 14:30:00,38.15,38.17,38.14,38.16,18920.0,35.5082,35.5268,35.4989,35.5175,18920.0
2017-08-31 14:35:00,38.16,38.17,38.15,38.16,8900.0,35.5175,35.5268,35.5082,35.5175,8900.0
2017-08-31 14:40:00,38.15,38.16,38.15,38.16,15498.0,35.5082,35.5175,35.5082,35.5175,15498.0
2017-08-31 14:45:00,38.16,38.18,38.15,38.17,7725.0,35.5175,35.5361,35.5082,35.5268,7725.0
2017-08-31 14:50:00,38.18,38.2,38.17,38.19,9880.0,35.5361,35.5547,35.5268,35.5454,9880.0
2017-08-31 14:55:00,38.19,38.2,38.19,38.2,21000.0,35.5454,35.5547,35.5454,35.5547,21000.0
2017-08-31 15:00:00,38.2,38.2,38.19,38.2,6554.0,35.5547,35.5547,35.5454,35.5547,6554.0
2017-08-31 15:05:00,38.19,38.19,38.16,38.16,56249.0,35.5454,35.5454,35.5175,35.5175,56249.0
2017-08-31 15:10:00,38.17,38.18,38.16,38.18,23983.0,35.5268,35.5361,35.5175,35.5361,23983.0
2017-08-31 15:15:00,38.17,38.2,38.17,38.2,22395.0,35.5268,35.5547,35.5268,35.5547,22395.0
2017-08-31 15:20:00,38.2,38.21,38.19,38.2,19149.0,35.5547,35.564,35.5454,35.5547,19149.0
2017-08-31 15:25:00,38.2,38.21,38.19,38.2,36181.0,35.5547,35.564,35.5454,35.5547,36181.0
2017-08-31 15:30:00,38.2,38.22,38.19,38.22,31206.0,35.5547,35.5733,35.5454,35.5733,31206.0
2017-08-31 15:35:00,38.22,38.23,38.21,38.22,59483.0,35.5733,35.5827,35.564,35.5733,59483.0
2017-08-31 15:40:00,38.22,38.23,38.21,38.22,26016.0,35.5733,35.5827,35.564,35.5733,26016.0
2017-08-31 15:45:00,38.23,38.23,38.2,38.2,33782.0,35.5827,35.5827,35.5547,35.5547,33782.0
2017-08-31 15:50:00,38.21,38.22,38.19,38.2,72176.0,35.564,35.5733,35.5454,35.5547,72176.0
2017-08-31 15:55:00,38.2,38.21,38.17,38.19,211575.0,35.5547,35.564,35.5268,35.5454,211575.0
2017-09-01 09:30:00,38.29,38.38,38.29,38.31,4457.0,35.6385,35.7223,35.6385,35.6571,4457.0
2017-09-01 09:35:00,38.34,38.36,38.28,38.34,15206.0,35.685,35.7036,35.6292,35.685,15206.0
2017-09-01 09:40:00,38.35,38.42,38.35,38.42,23380.0,35.6943,35.7595,35.6943,35.7595,23380.0
2017-09-01 09:45:00,38.43,38.44,38.4,38.4,6180.0,35.7688,35.7781,35.7409,35.7409,6180.0
2017-09-01 09:50:00,38.4,38.4,38.34,38.34,15737.0,35.7409,35.7409,35.685,35.685,15737.0
2017-09-01 09:55:00,38.35,38.35,38.32,38.34,10280.0,35.6943,35.6943,35.6664,35.685,10280.0
2017-09-01 10:00:00,38.34,38.36,38.33,38.36,16570.0,35.685,35.7036,35.6757,35.7036,16570.0
2017-09-01 10:05:00,38.35,38.38,38.34,38.37,13200.0,35.6943,35.7223,35.685,35.713,13200.0
2017-09-01 10:10:00,38.38,38.4,38.36,38.4,6275.0,35.7223,35.7409,35.7036,35.7409,6275.0
2017-09-01 10:15:00,38.4,38.4,38.35,38.36,13450.0,35.7409,35.7409,35.6943,35.7036,13450.0
2017-09-01 10:20:00,38.36,38.38,38.34,38.35,11326.0,35.7036,35.7223,35.685,35.6943,11326.0
2017-09-01 10:25:00,38.35,38.38,38.34,38.38,14083.0,35.6943,35.7223,35.685,35.7223,14083.0
2017-09-01 10:30:00,38.38,38.38,38.35,38.35,11070.0,35.7223,35.7223,35.6943,35.6943,11070.0
2017-09-01 10:35:00,38.34,38.39,38.34,38.38,12700.0,35.685,35.7316,35.685,35.7223,12700.0
2017-09-01 10:40:00,38.39,38.4,38.38,38.39,5597.0,35.7316,35.7409,35.7223,35.7316,5597.0
2017-09-01 10:45:00,38.4,38.4,38.38,38.4,6893.0,35.7409,35.7409,35.7223,35.7409,6893.0
2017-09-01 10:50:00,38.4,38.41,38.38,38.41,13191.0,35.7409,35.7502,35.7223,35.7502,13191.0
2017-09-01 10:55:00,38.41,38.43,38.39,38.43,4800.0,35.7502,35.7688,35.7316,35.7688,4800.0
2017-09-01 11:00:00,38.42,38.43,38.38,38.38,5376.0,35.7595,35.7688,35.7223,35.7223,5376.0
2017-09-01 11:05:00,38.39,38.39,38.36,38.38,13578.0,35.7316,35.7316,35.7036,35.7223,13578.0
2017-09-01 11:10:00,38.38,38.41,38.37,38.41,7900.0,35.7223,35.7502,35.713,35.7502,7900.0
2017-09-01 11:15:00,38.41,38.41,38.39,38.39,11284.0,35.7502,35.7502,35.7316,35.7316,11284.0
2017-09-01 11:20:00,38.39,38.4,38.36,38.37,12356.0,35.7316,35.7409,35.7036,35.713,12356.0
2017-09-01 11:25:00,38.37,38.37,38.35,38.37,5500.0,35.713,35.713,35.6943,35.713,5500.0
2017-09-01 11:30:00,38.37,38.37,38.34,38.34,8673.0,35.713,35.713,35.685,35.685,8673.0
2017-09-01 11:35:00,38.34,38.35,38.33,38.34,3360.0,35.685,35.6943,35.6757,35.685,3360.0
2017-09-01 11:40:00,38.34,38.34,38.32,38.33,5561.0,35.685,35.685,35.6664,35.6757,5561.0
2017-09-01 11:45:00,38.34,38.37,38.33,38.36,5789.0,35.685,35.713,35.6757,35.7036,5789.0
2017-09-01 11:50:00,38.36,38.37,38.35,38.36,4900.0,35.7036,35.713,35.6943,35.7036,4900.0
2017-09-01 11:55:00,38.35,38.36,38.34,38.35,4153.0,35.6943,35.7036,35.685,35.6943,4153.0
2017-09-01 12:00:00,38.34,38.34,38.32,38.33,2600.0,35.685,35.685,35.6664,35.6757,2600.0
2017-09-01 12:05:00,38.32,38.33,38.3,38.31,7948.0,35.6664,35.6757,35.6478,35.6571,7948.0
2017-09-01 12:10:00,38.31,38.34,38.31,38.34,2638.0,35.6571,35.685,35.6571,35.685,2638.0
2017-09-01 12:15:00,38.34,38.35,38.33,38.34,6396.0,35.685,35.6943,35.6757,35.685,6396.0
2017-09-01 12:20:00,38.33,38.33,38.31,38.32,2655.0,35.6757,35.6757,35.6571,35.6664,2655.0
2017-09-01 12:25:00,38.32,38.32,38.32,38.32,1450.0,35.6664,35.6664,35.6664,35.6664,1450.0
2017-09-01 12:30:00,38.32,38.34,38.32,38.33,9492.0,35.6664,35.685,35.6664,35.6757,9492.0
2017-09-01 12:35:00,38.33,38.35,38.32,38.35,9924.0,35.6757,35.6943,35.6664,35.6943,9924.0
2017-09-01 12:40:00,38.35,38.36,38.35,38.36,5980.0,35.6943,35.7036,35.6943,35.7036,5980.0
2017-09-01 12:45:00,38.36,38.38,38.36,38.36,5322.0,35.7036,35.7223,35.7036,35.7036,5322.0
2017-09-01 12:50:00,38.37,38.38,38.36,38.37,6905.0,35.713,35.7223,35.7036,35.713,6905.0
2017-09-01 12:55:00,38.38,38.39,38.37,38.39,25701.0,35.7223,35.7316,35.713,35.7316,25701.0
2017-09-01 13:00:00,38.39,38.41,38.38,38.4,9204.0,35.7316,35.7502,35.7223,35.7409,9204.0
2017-09-01 13:05:00,38.4,38.4,38.39,38.4,15129.0,35.7409,35.7409,35.7316,35.7409,15129.0
2017-09-01 13:10:00,38.41,38.41,38.4,38.4,4230.0,35.7502,35.7502,35.7409,35.7409,4230.0
2017-09-01 13:15:00,38.41,38.41,38.4,38.4,11080.0,35.7502,35.7502,35.7409,35.7409,11080.0
2017-09-01 13:20:00,38.4,38.4,38.38,38.4,22600.0,35.7409,35.7409,35.7223,35.7409,22600.0
2017-09-01 13:25:00,38.4,38.41,38.39,38.41,12890.0,35.7409,35.7502,35.7316,35.7502,12890.0
2017-09-01 13:30:00,38.41,38.42,38.41,38.41,3531.0,35.7502,35.7595,35.7502,35.7502,3531.0
2017-09-01 13:35:00,38.41,38.41,38.39,38.39,4420.0,35.7502,35.7502,35.7316,35.7316,4420.0
2017-09-01 13:40:00,38.38,38.4,38.38,38.4,15862.0,35.7223,35.7409,35.7223,35.7409,15862.0
2017-09-01 13:45:00,38.4,38.4,38.39,38.4,1500.0,35.7409,35.7409,35.7316,35.7409,1500.0
2017-09-01 13:50:00,38.4,38.41,38.38,38.39,17042.0,35.7409,35.7502,35.7223,35.7316,17042.0
2017-09-01 13:55:00,38.38,38.39,38.37,38.38,6465.0,35.7223,35.7316,35.713,35.7223,6465.0
2017-09-01 14:00:00,38.38,38.4,38.38,38.39,13920.0,35.7223,35.7409,35.7223,35.7316,13920.0
2017-09-01 14:05:00,38.4,38.4,38.39,38.4,2300.0,35.7409,35.7409,35.7316,35.7409,2300.0
2017-09-01 14:10:00,38.4,38.41,38.39,38.39,6105.0,35.7409,35.7502,35.7316,35.7316,6105.0
2017-09-01 14:15:00,38.4,38.4,38.39,38.4,3335.0,35.7409,35.7409,35.7316,35.7409,3335.0
2017-09-01 14:20:00,38.4,38.45,38.39,38.45,17884.0,35.7409,35.7874,35.7316,35.7874,17884.0
2017-09-01 14:25:00,38.45,38.46,38.44,38.44,16383.0,35.7874,35.7967,35.7781,35.7781,16383.0
2017-09-01 14:30:00,38.45,38.46,38.44,38.45,24825.0,35.7874,35.7967,35.7781,35.7874,24825.0
2017-09-01 14:35:00,38.45,38.46,38.44,38.45,16372.0,35.7874,35.7967,35.7781,35.7874,16372.0
2017-09-01 14:40:00,38.44,38.45,38.43,38.44,8406.0,35.7781,35.7874,35.7688,35.7781,8406.0
2017-09-01 14:45:00,38.44,38.45,38.43,38.44,2700.0,35.7781,35.7874,35.7688,35.7781,2700.0
2017-09-01 14:50:00,38.44,38.45,38.42,38.43,10766.0,35.7781,35.7874,35.7595,35.7688,10766.0
2017-09-01 14:55:00,38.42,38.43,38.42,38.43,3800.0,35.7595,35.7688,35.7595,35.7688,3800.0
2017-09-01 15:00:00,38.43,38.43,38.41,38.42,5300.0,35.7688,35.7688,35.7502,35.7595,5300.0
2017-09-01 15:05:00,38.43,38.43,38.42,38.42,4060.0,35.7688,35.7688,35.7595,35.7595,4060.0
2017-09-01 15:10:00,38.43,38.43,38.42,38.42,9377.0,35.7688,35.7688,35.7595,35.7595,9377.0
2017-09-01 15:15:00,38.42,38.42,38.41,38.41,6805.0,35.7595,35.7595,35.7502,35.7502,6805.0
2017-09-01 15:20:00,38.41,38.42,38.41,38.42,4347.0,35.7502,35.7595,35.7502,35.7595,4347.0
2017-09-01 15:25:00,38.41,38.42,38.4,38.42,15686.0,35.7502,35.7595,35.7409,35.7595,15686.0
2017-09-01 15:30:00,38.42,38.42,38.4,38.42,39127.0,35.7595,35.7595,35.7409,35.7595,39127.0
2017-09-01 15:35:00,38.42,38.43,38.41,38.43,7245.0,35.7595,35.7688,35.7502,35.7688,7245.0
2017-09-01 15:40:00,38.43,38.43,38.4,38.41,17016.0,35.7688,35.7688,35.7409,35.7502,17016.0
2017-09-01 15:45:00,38.4,38.42,38.39,38.41,27919.0,35.7409,35.7595,35.7316,35.7502,27919.0
2017-09-01 15:50:00,38.41,38.44,38.4,38.44,54653.0,35.7502,35.7781,35.7409,35.7781,54653.0
2017-09-01 15:55:00,38.43,38.44,38.38,38.38,133230.0,35.7688,35.7781,35.7223,35.7223,133230.0
2017-09-05 09:30:00,38.37,38.47,38.33,38.42,15524.0,35.713,35.806,35.6757,35.7595,15524.0
2017-09-05 09:35:00,38.41,38.41,38.34,38.34,36982.0,35.7502,35.7502,35.685,35.685,36982.0
2017-09-05 09:40:00,38.34,38.41,38.34,38.39,22063.0,35.685,35.7502,35.685,35.7316,22063.0
2017-09-05 09:45:00,38.41,38.43,38.39,38.42,5271.0,35.7502,35.7688,35.7316,35.7595,5271.0
2017-09-05 09:50:00,38.41,38.45,38.41,38.42,39589.0,35.7502,35.7874,35.7502,35.7595,39589.0
2017-09-05 09:55:00,38.42,38.46,38.41,38.46,10010.0,35.7595,35.7967,35.7502,35.7967,10010.0
2017-09-05 10:00:00,38.44,38.44,38.4,38.4,8046.0,35.7781,35.7781,35.7409,35.7409,8046.0
2017-09-05 10:05:00,38.4,38.41,38.36,38.37,15200.0,35.7409,35.7502,35.7036,35.713,15200.0
2017-09-05 10:10:00,38.38,38.38,38.34,38.35,152010.0,35.7223,35.7223,35.685,35.6943,152010.0
2017-09-05 10:15:00,38.35,38.39,38.35,38.37,22131.0,35.6943,35.7316,35.6943,35.713,22131.0
2017-09-05 10:20:00,38.37,38.37,38.31,38.31,5400.0,35.713,35.713,35.6571,35.6571,5400.0
2017-09-05 10:25:00,38.31,38.32,38.29,38.32,21614.0,35.6571,35.6664,35.6385,35.6664,21614.0
2017-09-05 10:30:00,38.32,38.32,38.27,38.27,10546.0,35.6664,35.6664,35.6199,35.6199,10546.0
2017-09-05 10:35:00,38.27,38.3,38.27,38.28,14880.0,35.6199,35.6478,35.6199,35.6292,14880.0
2017-09-05 10:40:00,38.28,38.28,38.24,38.27,17495.0,35.6292,35.6292,35.592,35.6199,17495.0
2017-09-05 10:45:00,38.27,38.28,38.24,38.28,23564.0,35.6199,35.6292,35.592,35.6292,23564.0
2017-09-05 10:50:00,38.28,38.3,38.27,38.27,12540.0,35.6292,35.6478,35.6199,35.6199,12540.0
2017-09-05 10:55:00,38.28,38.28,38.27,38.28,2900.0,35.6292,35.6292,35.6199,35.6292,2900.0
2017-09-05 11:00:00,38.28,38.3,38.26,38.3,14852.0,35.6292,35.6478,35.6106,35.6478,14852.0
2017-09-05 11:05:00,38.3,38.3,38.29,38.3,11346.0,35.6478,35.6478,35.6385,35.6478,11346.0
2017-09-05 11:10:00,38.3,38.31,38.29,38.3,4420.0,35.6478,35.6571,35.6385,35.6478,4420.0
2017-09-05 11:15:00,38.31,38.31,38.28,38.29,4020.0,35.6571,35.6571,35.6292,35.6385,4020.0
2017-09-05 11:20:00,38.29,38.33,38.28,38.33,11205.0,35.6385,35.6757,35.6292,35.6757,11205.0
2017-09-05 11:25:00,38.33,38.34,38.33,38.33,4500.0,35.6757,35.685,35.6757,35.6757,4500.0
2017-09-05 11:30:00,38.33,38.35,38.32,38.33,7572.0,35.6757,35.6943,35.6664,35.6757,7572.0
2017-09-05 11:35:00,38.33,38.35,38.33,38.35,5698.0,35.6757,35.6943,35.6757,35.6943,5698.0
2017-09-05 11:40:00,38.35,38.35,38.33,38.33,4700.0,35.6943,35.6943,35.6757,35.6757,4700.0
2017-09-05 11:45:00,38.32,38.34,38.31,38.34,11604.0,35.6664,35.685,35.6571,35.685,11604.0
2017-09-05 11:50:00,38.34,38.34,38.32,38.33,9220.0,35.685,35.685,35.6664,35.6757,9220.0
2017-09-05 11:55:00,38.33,38.35,38.33,38.34,4150.0,35.6757,35.6943,35.6757,35.685,4150.0
2017-09-05 12:00:00,38.34,38.34,38.27,38.27,9403.0,35.685,35.685,35.6199,35.6199,9403.0
2017-09-05 12:05:00,38.27,38.28,38.21,38.22,73580.0,35.6199,35.6292,35.564,35.5733,73580.0
2017-09-05 12:10:00,38.23,38.23,38.18,38.18,10626.0,35.5827,35.5827,35.5361,35.5361,10626.0
2017-09-05 12:15:00,38.19,38.21,38.18,38.19,12270.0,35.5454,35.564,35.5361,35.5454,12270.0
2017-09-05 12:20:00,38.19,38.22,38.18,38.2,6200.0,35.5454,35.5733,35.5361,35.5547,6200.0
2017-09-05 12:25:00,38.19,38.19,38.14,38.15,6867.0,35.5454,35.5454,35.4989,35.5082,6867.0
2017-09-05 12:30:00,38.14,38.14,38.09,38.09,28659.0,35.4989,35.4989,35.4523,35.4523,28659.0
2017-09-05 12:35:00,38.09,38.13,38.08,38.11,5934.0,35.4523,35.4896,35.443,35.471,5934.0
2017-09-05 12:40:00,38.11,38.11,38.09,38.1,7600.0,35.471,35.471,35.4523,35.4617,7600.0
2017-09-05 12:45:00,38.09,38.09,38.04,38.06,6197.0,35.4523,35.4523,35.4058,35.4244,6197.0
2017-09-05 12:50:00,38.07,38.07,38.04,38.06,19524.0,35.4337,35.4337,35.4058,35.4244,19524.0
2017-09-05 12:55:00,38.06,38.07,38.04,38.06,5120.0,35.4244,35.4337,35.4058,35.4244,5120.0
2017-09-05 13:00:00,38.05,38.05,37.99,38.01,8111.0,35.4151,35.4151,35.3593,35.3779,8111.0
2017-09-05 13:05:00,38.02,38.02,38.0,38.0,3900.0,35.3872,35.3872,35.3686,35.3686,3900.0
2017-09-05 13:10:00,38.0,38.01,37.98,37.99,4050.0,35.3686,35.3779,35.35,35.3593,4050.0
2017-09-05 13:15:00,37.98,38.05,37.98,38.05,4922.0,35.35,35.4151,35.35,35.4151,4922.0
2017-09-05 13:20:00,38.04,38.07,38.04,38.05,11070.0,35.4058,35.4337,35.4058,35.4151,11070.0
2017-09-05 13:25:00,38.05,38.05,38.01,38.03,4400.0,35.4151,35.4151,35.3779,35.3965,4400.0
2017-09-05 13:30:00,38.02,38.03,37.98,37.99,14960.0,35.3872,35.3965,35.35,35.3593,14960.0
2017-09-05 13:35:00,38.0,38.04,37.99,38.04,12825.0,35.3686,35.4058,35.3593,35.4058,12825.0
2017-09-05 13:40:00,38.04,38.07,38.04,38.06,9714.0,35.4058,35.4337,35.4058,35.4244,9714.0
2017-09-05 13:45:00,38.06,38.07,38.05,38.05,3100.0,35.4244,35.4337,35.4151,35.4151,3100.0
2017-09-05 13:50:00,38.05,38.1,38.04,38.09,10466.0,35.4151,35.4617,35.4058,35.4523,10466.0
2017-09-05 13:55:00,38.09,38.1,38.07,38.1,6169.0,35.4523,35.4617,35.4337,35.4617,6169.0
2017-09-05 14:00:00,38.1,38.14,38.09,38.13,10915.0,35.4617,35.4989,35.4523,35.4896,10915.0
2017-09-05 14:05:00,38.14,38.14,38.12,38.13,7404.0,35.4989,35.4989,35.4803,35.4896,7404.0
2017-09-05 14:10:00,38.13,38.14,38.12,38.13,3499.0,35.4896,35.4989,35.4803,35.4896,3499.0
2017-09-05 14:15:00,38.13,38.16,38.12,38.16,7860.0,35.4896,35.5175,35.4803,35.5175,7860.0
2017-09-05 14:20:00,38.16,38.19,38.16,38.18,19913.0,35.5175,35.5454,35.5175,35.5361,19913.0
2017-09-05 14:25:00,38.19,38.23,38.19,38.23,10068.0,35.5454,35.5827,35.5454,35.5827,10068.0
2017-09-05 14:30:00,38.23,38.24,38.22,38.23,21213.0,35.5827,35.592,35.5733,35.5827,21213.0
2017-09-05 14:35:00,38.23,38.24,38.21,38.21,7029.0,35.5827,35.592,35.564,35.564,7029.0
2017-09-05 14:40:00,38.2,38.21,38.18,38.2,16805.0,35.5547,35.564,35.5361,35.5547,16805.0
2017-09-05 14:45:00,38.2,38.21,38.16,38.17,7250.0,35.5547,35.564,35.5175,35.5268,7250.0
2017-09-05 14:50:00,38.16,38.17,38.14,38.17,10951.0,35.5175,35.5268,35.4989,35.5268,10951.0
2017-09-05 14:55:00,38.17,38.18,38.16,38.17,7704.0,35.5268,35.5361,35.5175,35.5268,7704.0
2017-09-05 15:00:00,38.17,38.18,38.15,38.15,7564.0,35.5268,35.5361,35.5082,35.5082,7564.0
2017-09-05 15:05:00,38.15,38.15,38.11,38.14,9171.0,35.5082,35.5082,35.471,35.4989,9171.0
2017-09-05 15:10:00,38.14,38.15,38.11,38.15,11842.0,35.4989,35.5082,35.471,35.5082,11842.0
2017-09-05 15:15:00,38.15,38.16,38.13,38.14,14512.0,35.5082,35.5175,35.4896,35.4989,14512.0
2017-09-05 15:20:00,38.14,38.14,38.12,38.13,12520.0,35.4989,35.4989,35.4803,35.4896,12520.0
2017-09-05 15:25:00,38.13,38.19,38.12,38.19,12019.0,35.4896,35.5454,35.4803,35.5454,12019.0
2017-09-05 15:30:00,38.19,38.23,38.19,38.23,13617.0,35.5454,35.5827,35.5454,35.5827,13617.0
2017-09-05 15:35:00,38.23,38.23,38.18,38.18,18249.0,35.5827,35.5827,35.5361,35.5361,18249.0
2017-09-05 15:40:00,38.18,38.21,38.17,38.2,35741.0,35.5361,35.564,35.5268,35.5547,35741.0
2017-09-05 15:45:00,38.2,38.22,38.19,38.22,42072.0,35.5547,35.5733,35.5454,35.5733,42072.0
2017-09-05 15:50:00,38.21,38.23,38.19,38.23,31871.0,35.564,35.5827,35.5454,35.5827,31871.0
2017-09-05 15:55:00,38.23,38.24,38.21,38.22,51485.0,35.5827,35.592,35.564,35.5733,51485.0
2017-09-06 09:30:00,38.36,38.46,38.28,38.29,32315.0,35.7036,35.7967,35.6292,35.6385,32315.0
2017-09-06 09:35:00,38.3,38.34,38.28,38.29,17205.0,35.6478,35.685,35.6292,35.6385,17205.0
2017-09-06 09:40:00,38.29,38.33,38.27,38.28,11660.0,35.6385,35.6757,35.6199,35.6292,11660.0
2017-09-06 09:45:00,38.29,38.35,38.29,38.34,8812.0,35.6385,35.6943,35.6385,35.685,8812.0
2017-09-06 09:50:00,38.34,38.37,38.33,38.37,11660.0,35.685,35.713,35.6757,35.713,11660.0
2017-09-06 09:55:00,38.37,38.44,38.37,38.43,10106.0,35.713,35.7781,35.713,35.7688,10106.0
2017-09-06 10:00:00,38.43,38.43,38.39,38.4,7100.0,35.7688,35.7688,35.7316,35.7409,7100.0
2017-09-06 10:05:00,38.39,38.44,38.39,38.41,11386.0,35.7316,35.7781,35.7316,35.7502,11386.0
2017-09-06 10:10:00,38.41,38.45,38.41,38.45,38592.0,35.7502,35.7874,35.7502,35.7874,38592.0
2017-09-06 10:15:00,38.47,38.5,38.45,38.46,38380.0,35.806,35.834,35.7874,35.7967,38380.0
2017-09-06 10:20:00,38.45,38.49,38.45,38.48,5560.0,35.7874,35.8246,35.7874,35.8153,5560.0
2017-09-06 10:25:00,38.48,38.49,38.46,38.47,3830.0,35.8153,35.8246,35.7967,35.806,3830.0
2017-09-06 10:30:00,38.46,38.48,38.44,38.47,6950.0,35.7967,35.8153,35.7781,35.806,6950.0
2017-09-06 10:35:00,38.47,38.47,38.44,38.45,6700.0,35.806,35.806,35.7781,35.7874,6700.0
2017-09-06 10:40:00,38.45,38.46,38.43,38.46,25662.0,35.7874,35.7967,35.7688,35.7967,25662.0
2017-09-06 10:45:00,38.45,38.45,38.41,38.42,15922.0,35.7874,35.7874,35.7502,35.7595,15922.0
2017-09-06 10:50:00,38.42,38.43,38.41,38.41,6556.0,35.7595,35.7688,35.7502,35.7502,6556.0
2017-09-06 10:55:00,38.41,38.42,38.4,38.41,7190.0,35.7502,35.7595,35.7409,35.7502,7190.0
2017-09-06 11:00:00,38.41,38.42,38.41,38.41,24328.0,35.7502,35.7595,35.7502,35.7502,24328.0
2017-09-06 11:05:00,38.4,38.41,38.37,38.38,7075.0,35.7409,35.7502,35.713,35.7223,7075.0
2017-09-06 11:10:00,38.38,38.39,38.35,38.36,4945.0,35.7223,35.7316,35.6943,35.7036,4945.0
2017-09-06 11:15:00,38.36,38.36,38.34,38.34,3500.0,35.7036,35.7036,35.685,35.685,3500.0
2017-09-06 11:20:00,38.34,38.36,38.34,38.35,15773.0,35.685,35.7036,35.685,35.6943,15773.0
2017-09-06 11:25:00,38.34,38.36,38.34,38.36,4800.0,35.685,35.7036,35.685,35.7036,4800.0
2017-09-06 11:30:00,38.35,38.35,38.33,38.34,12800.0,35.6943,35.6943,35.6757,35.685,12800.0
2017-09-06 11:35:00,38.34,38.35,38.34,38.34,5476.0,35.685,35.6943,35.685,35.685,5476.0
2017-09-06 11:40:00,38.34,38.36,38.34,38.36,2852.0,35.685,35.7036,35.685,35.7036,2852.0
2017-09-06 11:45:00,38.36,38.37,38.35,38.37,10823.0,35.7036,35.713,35.6943,35.713,10823.0
2017-09-06 11:50:00,38.38,38.38,38.34,38.34,4855.0,35.7223,35.7223,35.685,35.685,4855.0
2017-09-06 11:55:00,38.34,38.35,38.33,38.34,5334.0,35.685,35.6943,35.6757,35.685,5334.0
2017-09-06 12:00:00,38.34,38.37,38.33,38.34,8606.0,35.685,35.713,35.6757,35.685,8606.0
2017-09-06 12:05:00,38.34,38.34,38.32,38.33,2971.0,35.685,35.685,35.6664,35.6757,2971.0
2017-09-06 12:10:00,38.32,38.33,38.31,38.33,4710.0,35.6664,35.6757,35.6571,35.6757,4710.0
2017-09-06 12:15:00,38.33,38.33,38.31,38.33,9255.0,35.6757,35.6757,35.6571,35.6757,9255.0
2017-09-06 12:20:00,38.33,38.34,38.32,38.34,38297.0,35.6757,35.685,35.6664,35.685,38297.0
2017-09-06 12:25:00,38.34,38.35,38.34,38.34,66300.0,35.685,35.6943,35.685,35.685,66300.0
2017-09-06 12:30:00,38.34,38.35,38.33,38.34,41673.0,35.685,35.6943,35.6757,35.685,41673.0
2017-09-06 12:35:00,38.33,38.34,38.32,38.33,28520.0,35.6757,35.685,35.6664,35.6757,28520.0
2017-09-06 12:40:00,38.32,38.33,38.31,38.33,9100.0,35.6664,35.6757,35.6571,35.6757,9100.0
2017-09-06 12:45:00,38.33,38.34,38.32,38.34,21650.0,35.6757,35.685,35.6664,35.685,21650.0
2017-09-06 12:50:00,38.34,38.35,38.33,38.34,55557.0,35.685,35.6943,35.6757,35.685,55557.0
2017-09-06 12:55:00,38.34,38.34,38.32,38.32,38703.0,35.685,35.685,35.6664,35.6664,38703.0
2017-09-06 13:00:00,38.32,38.34,38.32,38.34,20064.0,35.6664,35.685,35.6664,35.685,20064.0
2017-09-06 13:05:00,38.34,38.38,38.34,38.38,17455.0,35.685,35.7223,35.685,35.7223,17455.0
2017-09-06 13:10:00,38.38,38.39,38.37,38.37,14398.0,35.7223,35.7316,35.713,35.713,14398.0
2017-09-06 13:15:00,38.36,38.37,38.35,38.37,8600.0,35.7036,35.713,35.6943,35.713,8600.0
2017-09-06 13:20:00,38.37,38.39,38.37,38.38,17363.0,35.713,35.7316,35.713,35.7223,17363.0
2017-09-06 13:25:00,38.37,38.37,38.35,38.36,10098.0,35.713,35.713,35.6943,35.7036,10098.0
2017-09-06 13:30:00,38.35,38.38,38.35,38.37,12996.0,35.6943,35.7223,35.6943,35.713,12996.0
2017-09-06 13:35:00,38.37,38.4,38.36,38.4,60263.0,35.713,35.7409,35.7036,35.7409,60263.0
2017-09-06 13:40:00,38.4,38.4,38.39,38.4,23331.0,35.7409,35.7409,35.7316,35.7409,23331.0
2017-09-06 13:45:00,38.41,38.41,38.4,38.4,11716.0,35.7502,35.7502,35.7409,35.7409,11716.0
2017-09-06 13:50:00,38.4,38.4,38.38,38.39,14299.0,35.7409,35.7409,35.7223,35.7316,14299.0
2017-09-06 13:55:00,38.39,38.4,38.37,38.38,21630.0,35.7316,35.7409,35.713,35.7223,21630.0
2017-09-06 14:00:00,38.38,38.4,38.37,38.4,22442.0,35.7223,35.7409,35.713,35.7409,22442.0
2017-09-06 14:05:00,38.4,38.4,38.37,38.38,18580.0,35.7409,35.7409,35.713,35.7223,18580.0
2017-09-06 14:10:00,38.39,38.39,38.37,38.38,17955.0,35.7316,35.7316,35.713,35.7223,17955.0
2017-09-06 14:15:00,38.38,38.39,38.37,38.39,10460.0,35.7223,35.7316,35.713,35.7316,10460.0
2017-09-06 14:20:00,38.38,38.4,38.38,38.4,31490.0,35.7223,35.7409,35.7223,35.7409,31490.0
2017-09-06 14:25:00,38.39,38.39,38.37,38.38,17650.0,35.7316,35.7316,35.713,35.7223,17650.0
2017-09-06 14:30:00,38.38,38.4,38.38,38.39,12388.0,35.7223,35.7409,35.7223,35.7316,12388.0
2017-09-06 14:35:00,38.39,38.4,38.38,38.39,11180.0,35.7316,35.7409,35.7223,35.7316,11180.0
2017-09-06 14:40:00,38.4,38.41,38.38,38.39,14371.0,35.7409,35.7502,35.7223,35.7316,14371.0
2017-09-06 14:45:00,38.39,38.4,38.38,38.39,15494.0,35.7316,35.7409,35.7223,35.7316,15494.0
2017-09-06 14:50:00,38.39,38.4,38.38,38.4,11713.0,35.7316,35.7409,35.7223,35.7409,11713.0
2017-09-06 14:55:00,38.39,38.4,38.38,38.39,14308.0,35.7316,35.7409,35.7223,35.7316,14308.0
2017-09-06 15:00:00,38.38,38.39,38.37,38.38,11683.0,35.7223,35.7316,35.713,35.7223,11683.0
2017-09-06 15:05:00,38.38,38.42,38.37,38.41,31101.0,35.7223,35.7595,35.713,35.7502,31101.0
2017-09-06 15:10:00,38.41,38.42,38.4,38.42,15000.0,35.7502,35.7595,35.7409,35.7595,15000.0
2017-09-06 15:15:00,38.41,38.41,38.4,38.41,22973.0,35.7502,35.7502,35.7409,35.7502,22973.0
2017-09-06 15:20:00,38.41,38.46,38.4,38.46,31085.0,35.7502,35.7967,35.7409,35.7967,31085.0
2017-09-06 15:25:00,38.45,38.46,38.43,38.45,35353.0,35.7874,35.7967,35.7688,35.7874,35353.0
2017-09-06 15:30:00,38.45,38.45,38.42,38.43,51936.0,35.7874,35.7874,35.7595,35.7688,51936.0
2017-09-06 15:35:00,38.43,38.43,38.4,38.41,36530.0,35.7688,35.7688,35.7409,35.7502,36530.0
2017-09-06 15:40:00,38.41,38.44,38.41,38.42,63677.0,35.7502,35.7781,35.7502,35.7595,63677.0
2017-09-06 15:45:00,38.43,38.43,38.41,38.41,27239.0,35.7688,35.7688,35.7502,35.7502,27239.0
2017-09-06 15:50:00,38.41,38.42,38.39,38.41,119028.0,35.7502,35.7595,35.7316,35.7502,119028.0
2017-09-06 15:55:00,38.41,38.42,38.4,38.41,87964.0,35.7502,35.7595,35.7409,35.7502,87964.0
2017-09-07 09:30:00,38.57,38.57,38.48,38.52,27678.0,35.8991,35.8991,35.8153,35.8526,27678.0
2017-09-07 09:35:00,38.53,38.54,38.5,38.5,12000.0,35.8619,35.8712,35.834,35.834,12000.0
2017-09-07 09:40:00,38.49,38.5,38.43,38.47,51587.0,35.8246,35.834,35.7688,35.806,51587.0
2017-09-07 09:45:00,38.47,38.49,38.42,38.44,40451.0,35.806,35.8246,35.7595,35.7781,40451.0
2017-09-07 09:50:00,38.42,38.43,38.4,38.41,6567.0,35.7595,35.7688,35.7409,35.7502,6567.0
2017-09-07 09:55:00,38.42,38.42,38.36,38.38,6754.0,35.7595,35.7595,35.7036,35.7223,6754.0
2017-09-07 10:00:00,38.38,38.38,38.28,38.28,9376.0,35.7223,35.7223,35.6292,35.6292,9376.0
2017-09-07 10:05:00,38.28,38.32,38.28,38.31,20750.0,35.6292,35.6664,35.6292,35.6571,20750.0
2017-09-07 10:10:00,38.31,38.32,38.27,38.27,13165.0,35.6571,35.6664,35.6199,35.6199,13165.0
2017-09-07 10:15:00,38.27,38.34,38.27,38.3,5500.0,35.6199,35.685,35.6199,35.6478,5500.0
2017-09-07 10:20:00,38.31,38.32,38.27,38.27,5275.0,35.6571,35.6664,35.6199,35.6199,5275.0
2017-09-07 10:25:00,38.26,38.27,38.22,38.22,24287.0,35.6106,35.6199,35.5733,35.5733,24287.0
2017-09-07 10:30:00,38.22,38.25,38.2,38.25,15485.0,35.5733,35.6013,35.5547,35.6013,15485.0
2017-09-07 10:35:00,38.26,38.28,38.25,38.27,5000.0,35.6106,35.6292,35.6013,35.6199,5000.0
2017-09-07 10:40:00,38.26,38.29,38.26,38.28,4300.0,35.6106,35.6385,35.6106,35.6292,4300.0
2017-09-07 10:45:00,38.27,38.35,38.26,38.33,9408.0,35.6199,35.6943,35.6106,35.6757,9408.0
2017-09-07 10:50:00,38.32,38.36,38.32,38.36,7275.0,35.6664,35.7036,35.6664,35.7036,7275.0
2017-09-07 10:55:00,38.36,38.36,38.34,38.34,9560.0,35.7036,35.7036,35.685,35.685,9560.0
2017-09-07 11:00:00,38.34,38.35,38.3,38.31,11803.0,35.685,35.6943,35.6478,35.6571,11803.0
2017-09-07 11:05:00,38.32,38.32,38.26,38.27,11467.0,35.6664,35.6664,35.6106,35.6199,11467.0
2017-09-07 11:10:00,38.27,38.31,38.27,38.3,17645.0,35.6199,35.6571,35.6199,35.6478,17645.0
2017-09-07 11:15:00,38.3,38.32,38.26,38.26,17800.0,35.6478,35.6664,35.6106,35.6106,17800.0
2017-09-07 11:20:00,38.25,38.28,38.24,38.25,24095.0,35.6013,35.6292,35.592,35.6013,24095.0
2017-09-07 11:25:00,38.25,38.26,38.21,38.22,24930.0,35.6013,35.6106,35.564,35.5733,24930.0
2017-09-07 11:30:00,38.23,38.23,38.2,38.2,17841.0,35.5827,35.5827,35.5547,35.5547,17841.0
2017-09-07 11:35:00,38.21,38.26,38.21,38.26,17151.0,35.564,35.6106,35.564,35.6106,17151.0
2017-09-07 11:40:00,38.26,38.27,38.22,38.23,16344.0,35.6106,35.6199,35.5733,35.5827,16344.0
2017-09-07 11:45:00,38.23,38.25,38.21,38.21,8505.0,35.5827,35.6013,35.564,35.564,8505.0
2017-09-07 11:50:00,38.22,38.24,38.21,38.23,11186.0,35.5733,35.592,35.564,35.5827,11186.0
2017-09-07 11:55:00,38.23,38.24,38.21,38.23,7520.0,35.5827,35.592,35.564,35.5827,7520.0
2017-09-07 12:00:00,38.23,38.23,38.19,38.19,12461.0,35.5827,35.5827,35.5454,35.5454,12461.0
2017-09-07 12:05:00,38.19,38.21,38.18,38.2,3950.0,35.5454,35.564,35.5361,35.5547,3950.0
2017-09-07 12:10:00,38.2,38.21,38.18,38.2,7924.0,35.5547,35.564,35.5361,35.5547,7924.0
2017-09-07 12:15:00,38.2,38.22,38.19,38.22,10700.0,35.5547,35.5733,35.5454,35.5733,10700.0
2017-09-07 12:20:00,38.22,38.22,38.21,38.21,3453.0,35.5733,35.5733,35.564,35.564,3453.0
2017-09-07 12:25:00,38.22,38.23,38.2,38.2,5200.0,35.5733,35.5827,35.5547,35.5547,5200.0
2017-09-07 12:30:00,38.2,38.22,38.19,38.19,3700.0,35.5547,35.5733,35.5454,35.5454,3700.0
2017-09-07 12:35:00,38.19,38.21,38.19,38.21,2700.0,35.5454,35.564,35.5454,35.564,2700.0
2017-09-07 12:40:00,38.2,38.24,38.2,38.23,3599.0,35.5547,35.592,35.5547,35.5827,3599.0
2017-09-07 12:45:00,38.24,38.26,38.24,38.26,3620.0,35.592,35.6106,35.592,35.6106,3620.0
2017-09-07 12:50:00,38.26,38.28,38.25,38.28,8599.0,35.6106,35.6292,35.6013,35.6292,8599.0
2017-09-07 12:55:00,38.27,38.3,38.27,38.29,5970.0,35.6199,35.6478,35.6199,35.6385,5970.0
2017-09-07 13:00:00,38.29,38.3,38.28,38.28,5787.0,35.6385,35.6478,35.6292,35.6292,5787.0
2017-09-07 13:05:00,38.29,38.3,38.27,38.27,3600.0,35.6385,35.6478,35.6199,35.6199,3600.0
2017-09-07 13:10:00,38.28,38.3,38.28,38.3,5163.0,35.6292,35.6478,35.6292,35.6478,5163.0
2017-09-07 13:15:00,38.29,38.31,38.28,38.28,11473.0,35.6385,35.6571,35.6292,35.6292,11473.0
2017-09-07 13:20:00,38.27,38.28,38.25,38.27,3959.0,35.6199,35.6292,35.6013,35.6199,3959.0
2017-09-07 13:25:00,38.26,38.28,38.26,38.27,11035.0,35.6106,35.6292,35.6106,35.6199,11035.0
2017-09-07 13:30:00,38.28,38.29,38.26,38.27,14591.0,35.6292,35.6385,35.6106,35.6199,14591.0
2017-09-07 13:35:00,38.27,38.28,38.26,38.27,4008.0,35.6199,35.6292,35.6106,35.6199,4008.0
2017-09-07 13:40:00,38.27,38.31,38.27,38.31,16617.0,35.6199,35.6571,35.6199,35.6571,16617.0
2017-09-07 13:45:00,38.31,38.32,38.3,38.3,12153.0,35.6571,35.6664,35.6478,35.6478,12153.0
2017-09-07 13:50:00,38.3,38.31,38.29,38.29,9330.0,35.6478,35.6571,35.6385,35.6385,9330.0
2017-09-07 13:55:00,38.29,38.31,38.28,38.3,13103.0,35.6385,35.6571,35.6292,35.6478,13103.0
2017-09-07 14:00:00,38.3,38.31,38.29,38.3,10272.0,35.6478,35.6571,35.6385,35.6478,10272.0
2017-09-07 14:05:00,38.3,38.32,38.3,38.32,2861.0,35.6478,35.6664,35.6478,35.6664,2861.0
2017-09-07 14:10:00,38.32,38.34,38.31,38.34,31151.0,35.6664,35.685,35.6571,35.685,31151.0
2017-09-07 14:15:00,38.33,38.34,38.32,38.34,3606.0,35.6757,35.685,35.6664,35.685,3606.0
2017-09-07 14:20:00,38.33,38.34,38.32,38.32,10688.0,35.6757,35.685,35.6664,35.6664,10688.0
2017-09-07 14:25:00,38.33,38.34,38.32,38.33,11500.0,35.6757,35.685,35.6664,35.6757,11500.0
2017-09-07 14:30:00,38.33,38.33,38.3,38.3,10015.0,35.6757,35.6757,35.6478,35.6478,10015.0
2017-09-07 14:35:00,38.3,38.32,38.29,38.31,15857.0,35.6478,35.6664,35.6385,35.6571,15857.0
2017-09-07 14:40:00,38.31,38.32,38.31,38.31,12078.0,35.6571,35.6664,35.6571,35.6571,12078.0
2017-09-07 14:45:00,38.31,38.31,38.29,38.3,16378.0,35.6571,35.6571,35.6385,35.6478,16378.0
2017-09-07 14:50:00,38.3,38.31,38.28,38.3,21323.0,35.6478,35.6571,35.6292,35.6478,21323.0
2017-09-07 14:55:00,38.3,38.31,38.29,38.3,12054.0,35.6478,35.6571,35.6385,35.6478,12054.0
2017-09-07 15:00:00,38.3,38.31,38.27,38.28,7200.0,35.6478,35.6571,35.6199,35.6292,7200.0
2017-09-07 15:05:00,38.27,38.3,38.27,38.29,4869.0,35.6199,35.6478,35.6199,35.6385,4869.0
2017-09-07 15:10:00,38.3,38.31,38.28,38.3,12283.0,35.6478,35.6571,35.6292,35.6478,12283.0
2017-09-07 15:15:00,38.3,38.3,38.28,38.28,18526.0,35.6478,35.6478,35.6292,35.6292,18526.0
2017-09-07 15:20:00,38.28,38.28,38.26,38.27,48000.0,35.6292,35.6292,35.6106,35.6199,48000.0
2017-09-07 15:25:00,38.26,38.27,38.25,38.26,17993.0,35.6106,35.6199,35.6013,35.6106,17993.0
2017-09-07 15:30:00,38.26,38.27,38.25,38.26,28806.0,35.6106,35.6199,35.6013,35.6106,28806.0
2017-09-07 15:35:00,38.25,38.3,38.24,38.3,11123.0,35.6013,35.6478,35.592,35.6478,11123.0
2017-09-07 15:40:00,38.3,38.3,38.27,38.29,14453.0,35.6478,35.6478,35.6199,35.6385,14453.0
2017-09-07 15:45:00,38.29,38.31,38.27,38.3,32342.0,35.6385,35.6571,35.6199,35.6478,32342.0
2017-09-07 15:50:00,38.3,38.3,38.28,38.29,38439.0,35.6478,35.6478,35.6292,35.6385,38439.0
2017-09-07 15:55:00,38.29,38.31,38.28,38.31,132972.0,35.6385,35.6571,35.6292,35.6571,132972.0
2017-09-08 09:30:00,38.32,38.32,38.22,38.28,29840.0,35.6664,35.6664,35.5733,35.6292,29840.0
2017-09-08 09:35:00,38.29,38.3,38.2,38.25,24322.0,35.6385,35.6478,35.5547,35.6013,24322.0
2017-09-08 09:40:00,38.25,38.31,38.23,38.31,47970.0,35.6013,35.6571,35.5827,35.6571,47970.0
2017-09-08 09:45:00,38.32,38.36,38.31,38.34,13261.0,35.6664,35.7036,35.6571,35.685,13261.0
2017-09-08 09:50:00,38.33,38.36,38.31,38.34,15701.0,35.6757,35.7036,35.6571,35.685,15701.0
2017-09-08 09:55:00,38.34,38.39,38.33,38.38,11395.0,35.685,35.7316,35.6757,35.7223,11395.0
2017-09-08 10:00:00,38.4,38.47,38.39,38.47,54863.0,35.7409,35.806,35.7316,35.806,54863.0
2017-09-08 10:05:00,38.48,38.48,38.44,38.45,10940.0,35.8153,35.8153,35.7781,35.7874,10940.0
2017-09-08 10:10:00,38.45,38.47,38.45,38.47,29440.0,35.7874,35.806,35.7874,35.806,29440.0
2017-09-08 10:15:00,38.46,38.48,38.46,38.47,11089.0,35.7967,35.8153,35.7967,35.806,11089.0
2017-09-08 10:20:00,38.46,38.48,38.45,38.48,31598.0,35.7967,35.8153,35.7874,35.8153,31598.0
2017-09-08 10:25:00,38.49,38.51,38.48,38.51,18050.0,35.8246,35.8433,35.8153,35.8433,18050.0
2017-09-08 10:30:00,38.51,38.55,38.5,38.55,6367.0,35.8433,35.8805,35.834,35.8805,6367.0
2017-09-08 10:35:00,38.58,38.61,38.58,38.59,21565.0,35.9084,35.9363,35.9084,35.9177,21565.0
2017-09-08 10:40:00,38.58,38.6,38.57,38.6,9226.0,35.9084,35.927,35.8991,35.927,9226.0
2017-09-08 10:45:00,38.6,38.6,38.58,38.6,7825.0,35.927,35.927,35.9084,35.927,7825.0
2017-09-08 10:50:00,38.6,38.62,38.6,38.61,6160.0,35.927,35.9456,35.927,35.9363,6160.0
2017-09-08 10:55:00,38.62,38.66,38.62,38.65,67512.0,35.9456,35.9829,35.9456,35.9736,67512.0
2017-09-08 11:00:00,38.66,38.69,38.65,38.67,66594.0,35.9829,36.0108,35.9736,35.9922,66594.0
2017-09-08 11:05:00,38.67,38.67,38.65,38.65,4652.0,35.9922,35.9922,35.9736,35.9736,4652.0
2017-09-08 11:10:00,38.66,38.66,38.61,38.61,6225.0,35.9829,35.9829,35.9363,35.9363,6225.0
2017-09-08 11:15:00,38.62,38.62,38.6,38.6,79770.0,35.9456,35.9456,35.927,35.927,79770.0
2017-09-08 11:20:00,38.59,38.64,38.58,38.63,16630.0,35.9177,35.9643,35.9084,35.955,16630.0
2017-09-08 11:25:00,38.65,38.66,38.64,38.66,17530.0,35.9736,35.9829,35.9643,35.9829,17530.0
2017-09-08 11:30:00,38.66,38.67,38.64,38.65,10405.0,35.9829,35.9922,35.9643,35.9736,10405.0
2017-09-08 11:35:00,38.64,38.65,38.61,38.62,7188.0,35.9643,35.9736,35.9363,35.9456,7188.0
2017-09-08 11:40:00,38.62,38.63,38.61,38.63,3090.0,35.9456,35.955,35.9363,35.955,3090.0
2017-09-08 11:45:00,38.63,38.64,38.62,38.64,9618.0,35.955,35.9643,35.9456,35.9643,9618.0
2017-09-08 11:50:00,38.64,38.68,38.62,38.68,226862.0,35.9643,36.0015,35.9456,36.0015,226862.0
2017-09-08 11:55:00,38.67,38.68,38.67,38.67,121675.0,35.9922,36.0015,35.9922,35.9922,121675.0
2017-09-08 12:00:00,38.67,38.67,38.64,38.64,70440.0,35.9922,35.9922,35.9643,35.9643,70440.0
2017-09-08 12:05:00,38.64,38.64,38.61,38.63,38985.0,35.9643,35.9643,35.9363,35.955,38985.0
2017-09-08 12:10:00,38.63,38.64,38.62,38.63,16444.0,35.955,35.9643,35.9456,35.955,16444.0
2017-09-08 12:15:00,38.63,38.66,38.63,38.65,6486.0,35.955,35.9829,35.955,35.9736,6486.0
2017-09-08 12:20:00,38.65,38.67,38.64,38.66,3500.0,35.9736,35.9922,35.9643,35.9829,3500.0
2017-09-08 12:25:00,38.67,38.7,38.67,38.69,33498.0,35.9922,36.0201,35.9922,36.0108,33498.0
2017-09-08 12:30:00,38.7,38.74,38.7,38.72,104259.0,36.0201,36.0573,36.0201,36.0387,104259.0
2017-09-08 12:35:00,38.73,38.74,38.72,38.73,10384.0,36.048,36.0573,36.0387,36.048,10384.0
2017-09-08 12:40:00,38.73,38.74,38.71,38.74,3608.0,36.048,36.0573,36.0294,36.0573,3608.0
2017-09-08 12:45:00,38.74,38.77,38.73,38.77,49311.0,36.0573,36.0853,36.048,36.0853,49311.0
2017-09-08 12:50:00,38.76,38.79,38.75,38.78,19255.0,36.0759,36.1039,36.0666,36.0946,19255.0
2017-09-08 12:55:00,38.78,38.8,38.78,38.79,28450.0,36.0946,36.1132,36.0946,36.1039,28450.0
2017-09-08 13:00:00,38.79,38.81,38.78,38.8,22170.0,36.1039,36.1225,36.0946,36.1132,22170.0
2017-09-08 13:05:00,38.8,38.84,38.8,38.84,19422.0,36.1132,36.1504,36.1132,36.1504,19422.0
2017-09-08 13:10:00,38.84,38.87,38.83,38.85,18729.0,36.1504,36.1783,36.1411,36.1597,18729.0
2017-09-08 13:15:00,38.84,38.86,38.83,38.86,7479.0,36.1504,36.169,36.1411,36.169,7479.0
2017-09-08 13:20:00,38.86,38.86,38.84,38.85,21227.0,36.169,36.169,36.1504,36.1597,21227.0
2017-09-08 13:25:00,38.86,38.87,38.85,38.85,18060.0,36.169,36.1783,36.1597,36.1597,18060.0
2017-09-08 13:30:00,38.86,38.86,38.83,38.84,20068.0,36.169,36.169,36.1411,36.1504,20068.0
2017-09-08 13:35:00,38.84,38.86,38.83,38.86,42315.0,36.1504,36.169,36.1411,36.169,42315.0
2017-09-08 13:40:00,38.86,38.86,38.85,38.86,34009.0,36.169,36.169,36.1597,36.169,34009.0
2017-09-08 13:45:00,38.85,38.86,38.84,38.85,61885.0,36.1597,36.169,36.1504,36.1597,61885.0
2017-09-08 13:50:00,38.85,38.86,38.84,38.86,224679.0,36.1597,36.169,36.1504,36.169,224679.0
2017-09-08 13:55:00,38.86,38.9,38.85,38.9,83578.0,36.169,36.2063,36.1597,36.2063,83578.0
2017-09-08 14:00:00,38.9,38.91,38.89,38.9,45290.0,36.2063,36.2156,36.1969,36.2063,45290.0
2017-09-08 14:05:00,38.9,38.92,38.89,38.91,247173.0,36.2063,36.2249,36.1969,36.2156,247173.0
2017-09-08 14:10:00,38.91,38.93,38.91,38.93,74502.0,36.2156,36.2342,36.2156,36.2342,74502.0
2017-09-08 14:15:00,38.93,38.94,38.92,38.94,122030.0,36.2342,36.2435,36.2249,36.2435,122030.0
2017-09-08 14:20:00,38.94,38.94,38.9,38.9,72186.0,36.2435,36.2435,36.2063,36.2063,72186.0
2017-09-08 14:25:00,38.9,38.91,38.86,38.87,30611.0,36.2063,36.2156,36.169,36.1783,30611.0
2017-09-08 14:30:00,38.87,38.9,38.87,38.9,120088.0,36.1783,36.2063,36.1783,36.2063,120088.0
2017-09-08 14:35:00,38.9,38.91,38.89,38.91,163432.0,36.2063,36.2156,36.1969,36.2156,163432.0
2017-09-08 14:40:00,38.91,38.91,38.88,38.89,131632.0,36.2156,36.2156,36.1876,36.1969,131632.0
2017-09-08 14:45:00,38.89,38.91,38.87,38.88,203623.0,36.1969,36.2156,36.1783,36.1876,203623.0
2017-09-08 14:50:00,38.88,38.89,38.86,38.89,153218.0,36.1876,36.1969,36.169,36.1969,153218.0
2017-09-08 14:55:00,38.89,38.89,38.85,38.85,98796.0,36.1969,36.1969,36.1597,36.1597,98796.0
2017-09-08 15:00:00,38.85,38.86,38.83,38.84,63397.0,36.1597,36.169,36.1411,36.1504,63397.0
2017-09-08 15:05:00,38.84,38.87,38.83,38.84,84707.0,36.1504,36.1783,36.1411,36.1504,84707.0
2017-09-08 15:10:00,38.85,38.85,38.8,38.82,26955.0,36.1597,36.1597,36.1132,36.1318,26955.0
2017-09-08 15:15:00,38.82,38.82,38.79,38.8,17624.0,36.1318,36.1318,36.1039,36.1132,17624.0
2017-09-08 15:20:00,38.8,38.81,38.79,38.8,12558.0,36.1132,36.1225,36.1039,36.1132,12558.0
2017-09-08 15:25:00,38.8,38.8,38.76,38.77,19326.0,36.1132,36.1132,36.0759,36.0853,19326.0
2017-09-08 15:30:00,38.77,38.79,38.74,38.79,77796.0,36.0853,36.1039,36.0573,36.1039,77796.0
2017-09-08 15:35:00,38.79,38.81,38.78,38.81,109888.0,36.1039,36.1225,36.0946,36.1225,109888.0
2017-09-08 15:40:00,38.81,38.83,38.79,38.83,140264.0,36.1225,36.1411,36.1039,36.1411,140264.0
2017-09-08 15:45:00,38.82,38.84,38.81,38.83,138669.0,36.1318,36.1504,36.1225,36.1411,138669.0
2017-09-08 15:50:00,38.83,38.83,38.82,38.83,42782.0,36.1411,36.1411,36.1318,36.1411,42782.0
2017-09-08 15:55:00,38.83,38.84,38.81,38.83,232645.0,36.1411,36.1504,36.1225,36.1411,232645.0
2017-09-11 09:30:00,38.69,38.86,38.68,38.77,177686.0,36.0108,36.169,36.0015,36.0853,177686.0
2017-09-11 09:35:00,38.78,38.8,38.73,38.79,217140.0,36.0946,36.1132,36.048,36.1039,217140.0
2017-09-11 09:40:00,38.79,38.8,38.75,38.77,171562.0,36.1039,36.1132,36.0666,36.0853,171562.0
2017-09-11 09:45:00,38.77,38.78,38.73,38.76,23322.0,36.0853,36.0946,36.048,36.0759,23322.0
2017-09-11 09:50:00,38.75,38.76,38.7,38.72,33644.0,36.0666,36.0759,36.0201,36.0387,33644.0
2017-09-11 09:55:00,38.73,38.73,38.71,38.72,5039.0,36.048,36.048,36.0294,36.0387,5039.0
2017-09-11 10:00:00,38.72,38.75,38.71,38.72,7127.0,36.0387,36.0666,36.0294,36.0387,7127.0
2017-09-11 10:05:00,38.72,38.72,38.69,38.71,12197.0,36.0387,36.0387,36.0108,36.0294,12197.0
2017-09-11 10:10:00,38.71,38.74,38.69,38.73,4948.0,36.0294,36.0573,36.0108,36.048,4948.0
2017-09-11 10:15:00,38.74,38.74,38.67,38.69,13117.0,36.0573,36.0573,35.9922,36.0108,13117.0
2017-09-11 10:20:00,38.69,38.71,38.68,38.68,17406.0,36.0108,36.0294,36.0015,36.0015,17406.0
2017-09-11 10:25:00,38.67,38.69,38.66,38.69,8381.0,35.9922,36.0108,35.9829,36.0108,8381.0
2017-09-11 10:30:00,38.7,38.73,38.69,38.71,20684.0,36.0201,36.048,36.0108,36.0294,20684.0
2017-09-11 10:35:00,38.71,38.71,38.68,38.69,40847.0,36.0294,36.0294,36.0015,36.0108,40847.0
2017-09-11 10:40:00,38.69,38.7,38.65,38.67,7646.0,36.0108,36.0201,35.9736,35.9922,7646.0
2017-09-11 10:45:00,38.67,38.68,38.67,38.68,7425.0,35.9922,36.0015,35.9922,36.0015,7425.0
2017-09-11 10:50:00,38.68,38.69,38.66,38.67,28002.0,36.0015,36.0108,35.9829,35.9922,28002.0
2017-09-11 10:55:00,38.66,38.68,38.66,38.67,30110.0,35.9829,36.0015,35.9829,35.9922,30110.0
2017-09-11 11:00:00,38.68,38.69,38.67,38.68,7290.0,36.0015,36.0108,35.9922,36.0015,7290.0
2017-09-11 11:05:00,38.68,38.74,38.68,38.74,6200.0,36.0015,36.0573,36.0015,36.0573,6200.0
2017-09-11 11:10:00,38.73,38.74,38.7,38.7,11025.0,36.048,36.0573,36.0201,36.0201,11025.0
2017-09-11 11:15:00,38.7,38.74,38.7,38.73,6306.0,36.0201,36.0573,36.0201,36.048,6306.0
2017-09-11 11:20:00,38.73,38.75,38.73,38.74,7684.0,36.048,36.0666,36.048,36.0573,7684.0
2017-09-11 11:25:00,38.75,38.78,38.75,38.77,8669.0,36.0666,36.0946,36.0666,36.0853,8669.0
2017-09-11 11:30:00,38.77,38.8,38.77,38.79,6300.0,36.0853,36.1132,36.0853,36.1039,6300.0
2017-09-11 11:35:00,38.8,38.81,38.79,38.8,6353.0,36.1132,36.1225,36.1039,36.1132,6353.0
2017-09-11 11:40:00,38.8,38.8,38.78,38.8,20142.0,36.1132,36.1132,36.0946,36.1132,20142.0
2017-09-11 11:45:00,38.8,38.82,38.79,38.8,17034.0,36.1132,36.1318,36.1039,36.1132,17034.0
2017-09-11 11:50:00,38.8,38.85,38.8,38.84,21799.0,36.1132,36.1597,36.1132,36.1504,21799.0
2017-09-11 11:55:00,38.83,38.84,38.82,38.83,8890.0,36.1411,36.1504,36.1318,36.1411,8890.0
2017-09-11 12:00:00,38.83,38.84,38.81,38.82,15640.0,36.1411,36.1504,36.1225,36.1318,15640.0
2017-09-11 12:05:00,38.82,38.82,38.81,38.82,4377.0,36.1318,36.1318,36.1225,36.1318,4377.0
2017-09-11 12:10:00,38.82,38.82,38.8,38.8,5758.0,36.1318,36.1318,36.1132,36.1132,5758.0
2017-09-11 12:15:00,38.8,38.82,38.79,38.81,3575.0,36.1132,36.1318,36.1039,36.1225,3575.0
2017-09-11 12:20:00,38.82,38.84,38.82,38.83,8000.0,36.1318,36.1504,36.1318,36.1411,8000.0
2017-09-11 12:25:00,38.83,38.85,38.82,38.84,11436.0,36.1411,36.1597,36.1318,36.1504,11436.0
2017-09-11 12:30:00,38.84,38.86,38.84,38.85,9137.0,36.1504,36.169,36.1504,36.1597,9137.0
2017-09-11 12:35:00,38.84,38.86,38.84,38.85,6294.0,36.1504,36.169,36.1504,36.1597,6294.0
2017-09-11 12:40:00,38.86,38.88,38.85,38.86,12504.0,36.169,36.1876,36.1597,36.169,12504.0
2017-09-11 12:45:00,38.86,38.86,38.84,38.84,4390.0,36.169,36.169,36.1504,36.1504,4390.0
2017-09-11 12:50:00,38.84,38.86,38.84,38.86,6817.0,36.1504,36.169,36.1504,36.169,6817.0
2017-09-11 12:55:00,38.85,38.86,38.82,38.83,6701.0,36.1597,36.169,36.1318,36.1411,6701.0
2017-09-11 13:00:00,38.83,38.85,38.82,38.83,4690.0,36.1411,36.1597,36.1318,36.1411,4690.0
2017-09-11 13:05:00,38.82,38.83,38.8,38.8,7408.0,36.1318,36.1411,36.1132,36.1132,7408.0
2017-09-11 13:10:00,38.81,38.84,38.8,38.84,11862.0,36.1225,36.1504,36.1132,36.1504,11862.0
2017-09-11 13:15:00,38.84,38.85,38.83,38.83,9322.0,36.1504,36.1597,36.1411,36.1411,9322.0
2017-09-11 13:20:00,38.83,38.83,38.81,38.83,6612.0,36.1411,36.1411,36.1225,36.1411,6612.0
2017-09-11 13:25:00,38.83,38.84,38.82,38.84,13520.0,36.1411,36.1504,36.1318,36.1504,13520.0
2017-09-11 13:30:00,38.83,38.84,38.82,38.84,14488.0,36.1411,36.1504,36.1318,36.1504,14488.0
2017-09-11 13:35:00,38.84,38.84,38.83,38.83,6626.0,36.1504,36.1504,36.1411,36.1411,6626.0
2017-09-11 13:40:00,38.84,38.84,38.83,38.84,8661.0,36.1504,36.1504,36.1411,36.1504,8661.0
2017-09-11 13:45:00,38.84,38.84,38.82,38.83,7719.0,36.1504,36.1504,36.1318,36.1411,7719.0
2017-09-11 13:50:00,38.83,38.83,38.81,38.82,6000.0,36.1411,36.1411,36.1225,36.1318,6000.0
2017-09-11 13:55:00,38.82,38.83,38.82,38.83,4220.0,36.1318,36.1411,36.1318,36.1411,4220.0
2017-09-11 14:00:00,38.83,38.84,38.81,38.82,29372.0,36.1411,36.1504,36.1225,36.1318,29372.0
2017-09-11 14:05:00,38.82,38.83,38.82,38.82,4805.0,36.1318,36.1411,36.1318,36.1318,4805.0
2017-09-11 14:10:00,38.83,38.84,38.82,38.84,4550.0,36.1411,36.1504,36.1318,36.1504,4550.0
2017-09-11 14:15:00,38.84,38.84,38.82,38.83,6151.0,36.1504,36.1504,36.1318,36.1411,6151.0
2017-09-11 14:20:00,38.82,38.83,38.81,38.82,14487.0,36.1318,36.1411,36.1225,36.1318,14487.0
2017-09-11 14:25:00,38.82,38.85,38.82,38.84,12018.0,36.1318,36.1597,36.1318,36.1504,12018.0
2017-09-11 14:30:00,38.84,38.88,38.84,38.88,9629.0,36.1504,36.1876,36.1504,36.1876,9629.0
2017-09-11 14:35:00,38.87,38.87,38.84,38.85,14567.0,36.1783,36.1783,36.1504,36.1597,14567.0
2017-09-11 14:40:00,38.84,38.85,38.83,38.85,16615.0,36.1504,36.1597,36.1411,36.1597,16615.0
2017-09-11 14:45:00,38.85,38.87,38.84,38.86,10556.0,36.1597,36.1783,36.1504,36.169,10556.0
2017-09-11 14:50:00,38.86,38.87,38.85,38.86,8894.0,36.169,36.1783,36.1597,36.169,8894.0
2017-09-11 14:55:00,38.85,38.87,38.85,38.86,14336.0,36.1597,36.1783,36.1597,36.169,14336.0
2017-09-11 15:00:00,38.85,38.87,38.84,38.86,20081.0,36.1597,36.1783,36.1504,36.169,20081.0
2017-09-11 15:05:00,38.86,38.88,38.85,38.88,15584.0,36.169,36.1876,36.1597,36.1876,15584.0
2017-09-11 15:10:00,38.88,38.9,38.87,38.9,25086.0,36.1876,36.2063,36.1783,36.2063,25086.0
2017-09-11 15:15:00,38.91,38.91,38.89,38.89,10895.0,36.2156,36.2156,36.1969,36.1969,10895.0
2017-09-11 15:20:00,38.9,38.9,38.87,38.88,13572.0,36.2063,36.2063,36.1783,36.1876,13572.0
2017-09-11 15:25:00,38.88,38.89,38.87,38.89,38529.0,36.1876,36.1969,36.1783,36.1969,38529.0
2017-09-11 15:30:00,38.89,38.9,38.87,38.88,23791.0,36.1969,36.2063,36.1783,36.1876,23791.0
2017-09-11 15:35:00,38.89,38.9,38.86,38.9,35190.0,36.1969,36.2063,36.169,36.2063,35190.0
2017-09-11 15:40:00,38.9,38.91,38.88,38.88,23013.0,36.2063,36.2156,36.1876,36.1876,23013.0
2017-09-11 15:45:00,38.88,38.9,38.87,38.88,43673.0,36.1876,36.2063,36.1783,36.1876,43673.0
2017-09-11 15:50:00,38.88,38.88,38.86,38.86,23750.0,36.1876,36.1876,36.169,36.169,23750.0
2017-09-11 15:55:00,38.86,38.88,38.86,38.88,97657.0,36.169,36.1876,36.169,36.1876,97657.0
2017-09-12 09:30:00,39.0,39.0,38.88,38.99,22797.0,36.2993,36.2993,36.1876,36.29,22797.0
2017-09-12 09:35:00,39.0,39.09,39.0,39.09,11000.0,36.2993,36.3831,36.2993,36.3831,11000.0
2017-09-12 09:40:00,39.09,39.12,39.09,39.12,3533.0,36.3831,36.411,36.3831,36.411,3533.0
2017-09-12 09:45:00,39.12,39.14,39.11,39.12,15455.0,36.411,36.4296,36.4017,36.411,15455.0
2017-09-12 09:50:00,39.12,39.14,39.11,39.13,4069.0,36.411,36.4296,36.4017,36.4203,4069.0
2017-09-12 09:55:00,39.14,39.17,39.14,39.17,3800.0,36.4296,36.4576,36.4296,36.4576,3800.0
2017-09-12 10:00:00,39.18,39.19,39.17,39.17,5048.0,36.4669,36.4762,36.4576,36.4576,5048.0
2017-09-12 10:05:00,39.17,39.19,39.16,39.17,49908.0,36.4576,36.4762,36.4483,36.4576,49908.0
2017-09-12 10:10:00,39.16,39.19,39.16,39.19,28848.0,36.4483,36.4762,36.4483,36.4762,28848.0
2017-09-12 10:15:00,39.19,39.22,39.17,39.21,25824.0,36.4762,36.5041,36.4576,36.4948,25824.0
2017-09-12 10:20:00,39.21,39.21,39.18,39.18,2810.0,36.4948,36.4948,36.4669,36.4669,2810.0
2017-09-12 10:25:00,39.18,39.22,39.18,39.21,15190.0,36.4669,36.5041,36.4669,36.4948,15190.0
2017-09-12 10:30:00,39.22,39.22,39.19,39.21,5853.0,36.5041,36.5041,36.4762,36.4948,5853.0
2017-09-12 10:35:00,39.21,39.31,39.2,39.29,25129.0,36.4948,36.5879,36.4855,36.5692,25129.0
2017-09-12 10:40:00,39.28,39.3,39.27,39.28,8660.0,36.5599,36.5786,36.5506,36.5599,8660.0
2017-09-12 10:45:00,39.28,39.28,39.24,39.28,10129.0,36.5599,36.5599,36.5227,36.5599,10129.0
2017-09-12 10:50:00,39.28,39.33,39.28,39.31,19852.0,36.5599,36.6065,36.5599,36.5879,19852.0
2017-09-12 10:55:00,39.31,39.32,39.3,39.32,2128.0,36.5879,36.5972,36.5786,36.5972,2128.0
2017-09-12 11:00:00,39.32,39.32,39.27,39.27,9507.0,36.5972,36.5972,36.5506,36.5506,9507.0
2017-09-12 11:05:00,39.28,39.28,39.22,39.24,6574.0,36.5599,36.5599,36.5041,36.5227,6574.0
2017-09-12 11:10:00,39.24,39.24,39.22,39.23,7675.0,36.5227,36.5227,36.5041,36.5134,7675.0
2017-09-12 11:15:00,39.23,39.25,39.23,39.23,5278.0,36.5134,36.532,36.5134,36.5134,5278.0
2017-09-12 11:20:00,39.23,39.26,39.21,39.25,7300.0,36.5134,36.5413,36.4948,36.532,7300.0
2017-09-12 11:25:00,39.25,39.27,39.23,39.24,6365.0,36.532,36.5506,36.5134,36.5227,6365.0
2017-09-12 11:30:00,39.24,39.26,39.23,39.26,2000.0,36.5227,36.5413,36.5134,36.5413,2000.0
2017-09-12 11:35:00,39.25,39.25,39.23,39.23,8975.0,36.532,36.532,36.5134,36.5134,8975.0
2017-09-12 11:40:00,39.24,39.26,39.23,39.23,8331.0,36.5227,36.5413,36.5134,36.5134,8331.0
2017-09-12 11:45:00,39.23,39.26,39.23,39.25,10634.0,36.5134,36.5413,36.5134,36.532,10634.0
2017-09-12 11:50:00,39.25,39.28,39.25,39.27,4655.0,36.532,36.5599,36.532,36.5506,4655.0
2017-09-12 11:55:00,39.28,39.29,39.26,39.27,19057.0,36.5599,36.5692,36.5413,36.5506,19057.0
2017-09-12 12:00:00,39.27,39.29,39.26,39.27,3849.0,36.5506,36.5692,36.5413,36.5506,3849.0
2017-09-12 12:05:00,39.27,39.32,39.27,39.31,12427.0,36.5506,36.5972,36.5506,36.5879,12427.0
2017-09-12 12:10:00,39.31,39.34,39.31,39.34,7318.0,36.5879,36.6158,36.5879,36.6158,7318.0
2017-09-12 12:15:00,39.33,39.37,39.33,39.37,15199.0,36.6065,36.6437,36.6065,36.6437,15199.0
2017-09-12 12:20:00,39.36,39.37,39.35,39.37,11401.0,36.6344,36.6437,36.6251,36.6437,11401.0
2017-09-12 12:25:00,39.37,39.37,39.34,39.35,5822.0,36.6437,36.6437,36.6158,36.6251,5822.0
2017-09-12 12:30:00,39.34,39.38,39.34,39.37,7192.0,36.6158,36.653,36.6158,36.6437,7192.0
2017-09-12 12:35:00,39.37,39.37,39.34,39.37,12619.0,36.6437,36.6437,36.6158,36.6437,12619.0
2017-09-12 12:40:00,39.36,39.39,39.36,39.38,7800.0,36.6344,36.6623,36.6344,36.653,7800.0
2017-09-12 12:45:00,39.39,39.4,39.38,39.39,13400.0,36.6623,36.6716,36.653,36.6623,13400.0
2017-09-12 12:50:00,39.39,39.4,39.38,39.4,7547.0,36.6623,36.6716,36.653,36.6716,7547.0
2017-09-12 12:55:00,39.39,39.41,39.39,39.41,5560.0,36.6623,36.6809,36.6623,36.6809,5560.0
2017-09-12 13:00:00,39.4,39.43,39.4,39.43,14863.0,36.6716,36.6996,36.6716,36.6996,14863.0
2017-09-12 13:05:00,39.43,39.44,39.43,39.43,7227.0,36.6996,36.7089,36.6996,36.6996,7227.0
2017-09-12 13:10:00,39.43,39.44,39.42,39.42,2500.0,36.6996,36.7089,36.6902,36.6902,2500.0
2017-09-12 13:15:00,39.42,39.42,39.39,39.4,34308.0,36.6902,36.6902,36.6623,36.6716,34308.0
2017-09-12 13:20:00,39.4,39.44,39.4,39.44,2920.0,36.6716,36.7089,36.6716,36.7089,2920.0
2017-09-12 13:25:00,39.45,39.45,39.42,39.43,6123.0,36.7182,36.7182,36.6902,36.6996,6123.0
2017-09-12 13:30:00,39.42,39.45,39.42,39.45,8791.0,36.6902,36.7182,36.6902,36.7182,8791.0
2017-09-12 13:35:00,39.44,39.47,39.44,39.47,6781.0,36.7089,36.7368,36.7089,36.7368,6781.0
2017-09-12 13:40:00,39.47,39.47,39.46,39.46,3630.0,36.7368,36.7368,36.7275,36.7275,3630.0
2017-09-12 13:45:00,39.45,39.45,39.43,39.43,5853.0,36.7182,36.7182,36.6996,36.6996,5853.0
2017-09-12 13:50:00,39.44,39.45,39.43,39.45,3980.0,36.7089,36.7182,36.6996,36.7182,3980.0
2017-09-12 13:55:00,39.44,39.44,39.43,39.43,20088.0,36.7089,36.7089,36.6996,36.6996,20088.0
2017-09-12 14:00:00,39.43,39.44,39.42,39.43,4986.0,36.6996,36.7089,36.6902,36.6996,4986.0
2017-09-12 14:05:00,39.44,39.44,39.42,39.43,7710.0,36.7089,36.7089,36.6902,36.6996,7710.0
2017-09-12 14:10:00,39.43,39.44,39.43,39.43,2790.0,36.6996,36.7089,36.6996,36.6996,2790.0
2017-09-12 14:15:00,39.44,39.45,39.42,39.44,6837.0,36.7089,36.7182,36.6902,36.7089,6837.0
2017-09-12 14:20:00,39.43,39.45,39.42,39.44,7734.0,36.6996,36.7182,36.6902,36.7089,7734.0
2017-09-12 14:25:00,39.45,39.46,39.44,39.46,19112.0,36.7182,36.7275,36.7089,36.7275,19112.0
2017-09-12 14:30:00,39.46,39.46,39.45,39.45,12795.0,36.7275,36.7275,36.7182,36.7182,12795.0
2017-09-12 14:35:00,39.46,39.47,39.45,39.46,40822.0,36.7275,36.7368,36.7182,36.7275,40822.0
2017-09-12 14:40:00,39.45,39.45,39.43,39.45,29716.0,36.7182,36.7182,36.6996,36.7182,29716.0
2017-09-12 14:45:00,39.45,39.45,39.42,39.43,18413.0,36.7182,36.7182,36.6902,36.6996,18413.0
2017-09-12 14:50:00,39.43,39.46,39.43,39.45,53118.0,36.6996,36.7275,36.6996,36.7182,53118.0
2017-09-12 14:55:00,39.44,39.47,39.44,39.47,22888.0,36.7089,36.7368,36.7089,36.7368,22888.0
2017-09-12 15:00:00,39.48,39.49,39.44,39.46,16752.0,36.7461,36.7554,36.7089,36.7275,16752.0
2017-09-12 15:05:00,39.45,39.45,39.43,39.44,11330.0,36.7182,36.7182,36.6996,36.7089,11330.0
2017-09-12 15:10:00,39.43,39.46,39.43,39.45,18890.0,36.6996,36.7275,36.6996,36.7182,18890.0
2017-09-12 15:15:00,39.46,39.47,39.45,39.46,8117.0,36.7275,36.7368,36.7182,36.7275,8117.0
2017-09-12 15:20:00,39.46,39.47,39.45,39.47,15290.0,36.7275,36.7368,36.7182,36.7368,15290.0
2017-09-12 15:25:00,39.47,39.49,39.46,39.48,9640.0,36.7368,36.7554,36.7275,36.7461,9640.0
2017-09-12 15:30:00,39.48,39.49,39.48,39.48,25814.0,36.7461,36.7554,36.7461,36.7461,25814.0
2017-09-12 15:35:00,39.49,39.5,39.48,39.48,48562.0,36.7554,36.7647,36.7461,36.7461,48562.0
2017-09-12 15:40:00,39.48,39.49,39.48,39.49,14085.0,36.7461,36.7554,36.7461,36.7554,14085.0
2017-09-12 15:45:00,39.48,39.49,39.47,39.48,60805.0,36.7461,36.7554,36.7368,36.7461,60805.0
2017-09-12 15:50:00,39.48,39.5,39.47,39.5,73973.0,36.7461,36.7647,36.7368,36.7647,73973.0
2017-09-12 15:55:00,39.5,39.5,39.47,39.49,141194.0,36.7647,36.7647,36.7368,36.7554,141194.0
2017-09-13 09:30:00,39.49,39.49,39.36,39.47,14145.0,36.7554,36.7554,36.6344,36.7368,14145.0
2017-09-13 09:35:00,39.48,39.48,39.43,39.43,5700.0,36.7461,36.7461,36.6996,36.6996,5700.0
2017-09-13 09:40:00,39.45,39.45,39.41,39.42,7355.0,36.7182,36.7182,36.6809,36.6902,7355.0
2017-09-13 09:45:00,39.42,39.42,39.35,39.37,19462.0,36.6902,36.6902,36.6251,36.6437,19462.0
2017-09-13 09:50:00,39.37,39.37,39.31,39.31,17183.0,36.6437,36.6437,36.5879,36.5879,17183.0
2017-09-13 09:55:00,39.31,39.32,39.28,39.3,23327.0,36.5879,36.5972,36.5599,36.5786,23327.0
2017-09-13 10:00:00,39.3,39.34,39.3,39.31,11690.0,36.5786,36.6158,36.5786,36.5879,11690.0
2017-09-13 10:05:00,39.31,39.32,39.29,39.31,7189.0,36.5879,36.5972,36.5692,36.5879,7189.0
2017-09-13 10:10:00,39.31,39.31,39.29,39.29,8400.0,36.5879,36.5879,36.5692,36.5692,8400.0
2017-09-13 10:15:00,39.29,39.29,39.26,39.27,7145.0,36.5692,36.5692,36.5413,36.5506,7145.0
2017-09-13 10:20:00,39.27,39.27,39.26,39.26,10651.0,36.5506,36.5506,36.5413,36.5413,10651.0
2017-09-13 10:25:00,39.27,39.29,39.26,39.28,10800.0,36.5506,36.5692,36.5413,36.5599,10800.0
2017-09-13 10:30:00,39.29,39.3,39.26,39.27,7182.0,36.5692,36.5786,36.5413,36.5506,7182.0
2017-09-13 10:35:00,39.27,39.27,39.25,39.26,18450.0,36.5506,36.5506,36.532,36.5413,18450.0
2017-09-13 10:40:00,39.27,39.27,39.21,39.21,6860.0,36.5506,36.5506,36.4948,36.4948,6860.0
2017-09-13 10:45:00,39.2,39.2,39.19,39.2,8450.0,36.4855,36.4855,36.4762,36.4855,8450.0
2017-09-13 10:50:00,39.2,39.22,39.19,39.22,2300.0,36.4855,36.5041,36.4762,36.5041,2300.0
2017-09-13 10:55:00,39.22,39.23,39.21,39.22,5700.0,36.5041,36.5134,36.4948,36.5041,5700.0
2017-09-13 11:00:00,39.22,39.24,39.19,39.24,63365.0,36.5041,36.5227,36.4762,36.5227,63365.0
2017-09-13 11:05:00,39.23,39.24,39.18,39.19,75084.0,36.5134,36.5227,36.4669,36.4762,75084.0
2017-09-13 11:10:00,39.19,39.19,39.17,39.18,9700.0,36.4762,36.4762,36.4576,36.4669,9700.0
2017-09-13 11:15:00,39.19,39.2,39.19,39.19,7600.0,36.4762,36.4855,36.4762,36.4762,7600.0
2017-09-13 11:20:00,39.19,39.2,39.16,39.18,8835.0,36.4762,36.4855,36.4483,36.4669,8835.0
2017-09-13 11:25:00,39.18,39.2,39.16,39.16,4478.0,36.4669,36.4855,36.4483,36.4483,4478.0
2017-09-13 11:30:00,39.16,39.16,39.15,39.15,6655.0,36.4483,36.4483,36.4389,36.4389,6655.0
2017-09-13 11:35:00,39.16,39.18,39.15,39.16,7400.0,36.4483,36.4669,36.4389,36.4483,7400.0
2017-09-13 11:40:00,39.16,39.17,39.14,39.16,94143.0,36.4483,36.4576,36.4296,36.4483,94143.0
2017-09-13 11:45:00,39.16,39.17,39.15,39.16,27702.0,36.4483,36.4576,36.4389,36.4483,27702.0
2017-09-13 11:50:00,39.16,39.17,39.16,39.17,4896.0,36.4483,36.4576,36.4483,36.4576,4896.0
2017-09-13 11:55:00,39.16,39.16,39.14,39.14,21654.0,36.4483,36.4483,36.4296,36.4296,21654.0
2017-09-13 12:00:00,39.13,39.14,39.12,39.13,3470.0,36.4203,36.4296,36.411,36.4203,3470.0
2017-09-13 12:05:00,39.13,39.14,39.12,39.13,3300.0,36.4203,36.4296,36.411,36.4203,3300.0
2017-09-13 12:10:00,39.13,39.13,39.11,39.12,3910.0,36.4203,36.4203,36.4017,36.411,3910.0
2017-09-13 12:15:00,39.12,39.17,39.12,39.17,3174.0,36.411,36.4576,36.411,36.4576,3174.0
2017-09-13 12:20:00,39.17,39.19,39.16,39.18,70241.0,36.4576,36.4762,36.4483,36.4669,70241.0
2017-09-13 12:25:00,39.19,39.2,39.17,39.18,92867.0,36.4762,36.4855,36.4576,36.4669,92867.0
2017-09-13 12:30:00,39.18,39.2,39.17,39.19,228114.0,36.4669,36.4855,36.4576,36.4762,228114.0
2017-09-13 12:35:00,39.18,39.19,39.15,39.16,17129.0,36.4669,36.4762,36.4389,36.4483,17129.0
2017-09-13 12:40:00,39.15,39.15,39.14,39.14,24693.0,36.4389,36.4389,36.4296,36.4296,24693.0
2017-09-13 12:45:00,39.15,39.17,39.14,39.15,13047.0,36.4389,36.4576,36.4296,36.4389,13047.0
2017-09-13 12:50:00,39.15,39.17,39.15,39.16,4258.0,36.4389,36.4576,36.4389,36.4483,4258.0
2017-09-13 12:55:00,39.16,39.18,39.16,39.16,6699.0,36.4483,36.4669,36.4483,36.4483,6699.0
2017-09-13 13:00:00,39.17,39.17,39.14,39.15,15461.0,36.4576,36.4576,36.4296,36.4389,15461.0
2017-09-13 13:05:00,39.15,39.15,39.14,39.14,2730.0,36.4389,36.4389,36.4296,36.4296,2730.0
2017-09-13 13:10:00,39.14,39.14,39.12,39.13,7558.0,36.4296,36.4296,36.411,36.4203,7558.0
2017-09-13 13:15:00,39.12,39.13,39.08,39.08,5773.0,36.411,36.4203,36.3738,36.3738,5773.0
2017-09-13 13:20:00,39.08,39.08,38.96,38.96,11662.0,36.3738,36.3738,36.2621,36.2621,11662.0
2017-09-13 13:25:00,38.96,39.0,38.86,38.86,52034.0,36.2621,36.2993,36.169,36.169,52034.0
2017-09-13 13:30:00,38.86,39.0,38.84,38.99,181157.0,36.169,36.2993,36.1504,36.29,181157.0
2017-09-13 13:35:00,38.99,39.03,38.99,39.02,83760.0,36.29,36.3273,36.29,36.3179,83760.0
2017-09-13 13:40:00,39.02,39.05,39.01,39.02,133303.0,36.3179,36.3459,36.3086,36.3179,133303.0
2017-09-13 13:45:00,39.02,39.03,39.0,39.01,12133.0,36.3179,36.3273,36.2993,36.3086,12133.0
2017-09-13 13:50:00,39.01,39.03,39.0,39.01,6510.0,36.3086,36.3273,36.2993,36.3086,6510.0
2017-09-13 13:55:00,39.0,39.01,38.95,38.95,5314.0,36.2993,36.3086,36.2528,36.2528,5314.0
2017-09-13 14:00:00,38.94,38.99,38.94,38.97,138983.0,36.2435,36.29,36.2435,36.2714,138983.0
2017-09-13 14:05:00,38.96,38.97,38.95,38.96,6945.0,36.2621,36.2714,36.2528,36.2621,6945.0
2017-09-13 14:10:00,38.95,38.98,38.95,38.97,5924.0,36.2528,36.2807,36.2528,36.2714,5924.0
2017-09-13 14:15:00,38.97,38.97,38.93,38.94,14599.0,36.2714,36.2714,36.2342,36.2435,14599.0
2017-09-13 14:20:00,38.93,38.95,38.93,38.95,37847.0,36.2342,36.2528,36.2342,36.2528,37847.0
2017-09-13 14:25:00,38.94,38.97,38.94,38.95,16749.0,36.2435,36.2714,36.2435,36.2528,16749.0
2017-09-13 14:30:00,38.94,38.98,38.94,38.96,17494.0,36.2435,36.2807,36.2435,36.2621,17494.0
2017-09-13 14:35:00,38.97,38.99,38.97,38.98,6970.0,36.2714,36.29,36.2714,36.2807,6970.0
2017-09-13 14:40:00,38.98,39.0,38.98,39.0,8775.0,36.2807,36.2993,36.2807,36.2993,8775.0
2017-09-13 14:45:00,39.0,39.02,39.0,39.02,10100.0,36.2993,36.3179,36.2993,36.3179,10100.0
2017-09-13 14:50:00,39.01,39.02,39.01,39.02,6054.0,36.3086,36.3179,36.3086,36.3179,6054.0
2017-09-13 14:55:00,39.02,39.03,39.0,39.01,4471.0,36.3179,36.3273,36.2993,36.3086,4471.0
2017-09-13 15:00:00,39.01,39.02,38.99,39.0,11975.0,36.3086,36.3179,36.29,36.2993,11975.0
2017-09-13 15:05:00,39.01,39.01,38.98,38.98,4776.0,36.3086,36.3086,36.2807,36.2807,4776.0
2017-09-13 15:10:00,38.98,39.02,38.98,39.02,143337.0,36.2807,36.3179,36.2807,36.3179,143337.0
2017-09-13 15:15:00,39.02,39.02,38.99,39.0,48077.0,36.3179,36.3179,36.29,36.2993,48077.0
2017-09-13 15:20:00,39.0,39.0,38.97,38.98,31290.0,36.2993,36.2993,36.2714,36.2807,31290.0
2017-09-13 15:25:00,38.98,38.99,38.96,38.98,45510.0,36.2807,36.29,36.2621,36.2807,45510.0
2017-09-13 15:30:00,38.98,39.03,38.97,39.03,33064.0,36.2807,36.3273,36.2714,36.3273,33064.0
2017-09-13 15:35:00,39.02,39.03,38.99,39.02,37476.0,36.3179,36.3273,36.29,36.3179,37476.0
2017-09-13 15:40:00,39.01,39.03,39.0,39.03,6670.0,36.3086,36.3273,36.2993,36.3273,6670.0
2017-09-13 15:45:00,39.02,39.03,39.01,39.02,12034.0,36.3179,36.3273,36.3086,36.3179,12034.0
2017-09-13 15:50:00,39.02,39.04,39.02,39.02,36644.0,36.3179,36.3366,36.3179,36.3179,36644.0
2017-09-13 15:55:00,39.02,39.03,39.0,39.03,196022.0,36.3179,36.3273,36.2993,36.3273,196022.0
2017-09-14 09:30:00,39.0,39.0,38.77,38.82,70477.0,36.2993,36.2993,36.0853,36.1318,70477.0
2017-09-14 09:35:00,38.81,38.86,38.81,38.84,14497.0,36.1225,36.169,36.1225,36.1504,14497.0
2017-09-14 09:40:00,38.83,38.85,38.81,38.85,11425.0,36.1411,36.1597,36.1225,36.1597,11425.0
2017-09-14 09:45:00,38.85,38.88,38.81,38.88,59810.0,36.1597,36.1876,36.1225,36.1876,59810.0
2017-09-14 09:50:00,38.88,38.91,38.84,38.91,9217.0,36.1876,36.2156,36.1504,36.2156,9217.0
2017-09-14 09:55:00,38.91,38.92,38.85,38.89,17962.0,36.2156,36.2249,36.1597,36.1969,17962.0
2017-09-14 10:00:00,38.88,38.88,38.84,38.85,6525.0,36.1876,36.1876,36.1504,36.1597,6525.0
2017-09-14 10:05:00,38.84,38.85,38.79,38.8,13560.0,36.1504,36.1597,36.1039,36.1132,13560.0
2017-09-14 10:10:00,38.8,38.82,38.78,38.82,6925.0,36.1132,36.1318,36.0946,36.1318,6925.0
2017-09-14 10:15:00,38.82,38.86,38.81,38.85,7925.0,36.1318,36.169,36.1225,36.1597,7925.0
2017-09-14 10:20:00,38.85,38.86,38.81,38.81,7929.0,36.1597,36.169,36.1225,36.1225,7929.0
2017-09-14 10:25:00,38.82,38.82,38.79,38.8,10515.0,36.1318,36.1318,36.1039,36.1132,10515.0
2017-09-14 10:30:00,38.8,38.81,38.78,38.8,7582.0,36.1132,36.1225,36.0946,36.1132,7582.0
2017-09-14 10:35:00,38.81,38.83,38.8,38.81,4857.0,36.1225,36.1411,36.1132,36.1225,4857.0
2017-09-14 10:40:00,38.8,38.85,38.8,38.85,7450.0,36.1132,36.1597,36.1132,36.1597,7450.0
2017-09-14 10:45:00,38.84,38.85,38.82,38.85,14039.0,36.1504,36.1597,36.1318,36.1597,14039.0
2017-09-14 10:50:00,38.84,38.85,38.8,38.82,8144.0,36.1504,36.1597,36.1132,36.1318,8144.0
2017-09-14 10:55:00,38.82,38.83,38.8,38.83,7295.0,36.1318,36.1411,36.1132,36.1411,7295.0
2017-09-14 11:00:00,38.83,38.84,38.81,38.82,6895.0,36.1411,36.1504,36.1225,36.1318,6895.0
2017-09-14 11:05:00,38.82,38.86,38.82,38.86,4101.0,36.1318,36.169,36.1318,36.169,4101.0
2017-09-14 11:10:00,38.85,38.87,38.84,38.87,5569.0,36.1597,36.1783,36.1504,36.1783,5569.0
2017-09-14 11:15:00,38.87,38.9,38.87,38.9,21865.0,36.1783,36.2063,36.1783,36.2063,21865.0
2017-09-14 11:20:00,38.9,38.91,38.88,38.91,9961.0,36.2063,36.2156,36.1876,36.2156,9961.0
2017-09-14 11:25:00,38.9,38.9,38.88,38.9,3900.0,36.2063,36.2063,36.1876,36.2063,3900.0
2017-09-14 11:30:00,38.9,38.9,38.87,38.89,7057.0,36.2063,36.2063,36.1783,36.1969,7057.0
2017-09-14 11:35:00,38.9,38.9,38.88,38.88,4200.0,36.2063,36.2063,36.1876,36.1876,4200.0
2017-09-14 11:40:00,38.88,38.88,38.86,38.87,3095.0,36.1876,36.1876,36.169,36.1783,3095.0
2017-09-14 11:45:00,38.87,38.87,38.85,38.86,3720.0,36.1783,36.1783,36.1597,36.169,3720.0
2017-09-14 11:50:00,38.86,38.9,38.86,38.9,4828.0,36.169,36.2063,36.169,36.2063,4828.0
2017-09-14 11:55:00,38.9,38.91,38.87,38.88,5380.0,36.2063,36.2156,36.1783,36.1876,5380.0
2017-09-14 12:00:00,38.88,38.89,38.87,38.87,10600.0,36.1876,36.1969,36.1783,36.1783,10600.0
2017-09-14 12:05:00,38.87,38.9,38.87,38.9,5000.0,36.1783,36.2063,36.1783,36.2063,5000.0
2017-09-14 12:10:00,38.9,38.92,38.89,38.91,21418.0,36.2063,36.2249,36.1969,36.2156,21418.0
2017-09-14 12:15:00,38.92,38.92,38.91,38.91,7277.0,36.2249,36.2249,36.2156,36.2156,7277.0
2017-09-14 12:20:00,38.91,38.93,38.9,38.91,15501.0,36.2156,36.2342,36.2063,36.2156,15501.0
2017-09-14 12:25:00,38.91,38.92,38.9,38.92,6364.0,36.2156,36.2249,36.2063,36.2249,6364.0
2017-09-14 12:30:00,38.92,38.93,38.9,38.91,12211.0,36.2249,36.2342,36.2063,36.2156,12211.0
2017-09-14 12:35:00,38.9,38.91,38.9,38.91,3634.0,36.2063,36.2156,36.2063,36.2156,3634.0
2017-09-14 12:40:00,38.9,38.9,38.88,38.9,4900.0,36.2063,36.2063,36.1876,36.2063,4900.0
2017-09-14 12:45:00,38.89,38.9,38.87,38.9,2900.0,36.1969,36.2063,36.1783,36.2063,2900.0
2017-09-14 12:50:00,38.9,38.92,38.9,38.91,5200.0,36.2063,36.2249,36.2063,36.2156,5200.0
2017-09-14 12:55:00,38.91,38.92,38.89,38.91,5702.0,36.2156,36.2249,36.1969,36.2156,5702.0
2017-09-14 13:00:00,38.91,38.91,38.88,38.88,3705.0,36.2156,36.2156,36.1876,36.1876,3705.0
2017-09-14 13:05:00,38.88,38.88,38.86,38.87,3700.0,36.1876,36.1876,36.169,36.1783,3700.0
2017-09-14 13:10:00,38.88,38.89,38.87,38.88,3259.0,36.1876,36.1969,36.1783,36.1876,3259.0
2017-09-14 13:15:00,38.88,38.91,38.88,38.91,33290.0,36.1876,36.2156,36.1876,36.2156,33290.0
2017-09-14 13:20:00,38.9,38.9,38.88,38.89,15159.0,36.2063,36.2063,36.1876,36.1969,15159.0
2017-09-14 13:25:00,38.89,38.9,38.87,38.9,4370.0,36.1969,36.2063,36.1783,36.2063,4370.0
2017-09-14 13:30:00,38.89,38.91,38.88,38.9,4500.0,36.1969,36.2156,36.1876,36.2063,4500.0
2017-09-14 13:35:00,38.89,38.9,38.87,38.89,5213.0,36.1969,36.2063,36.1783,36.1969,5213.0
2017-09-14 13:40:00,38.88,38.89,38.87,38.87,55119.0,36.1876,36.1969,36.1783,36.1783,55119.0
2017-09-14 13:45:00,38.87,38.88,38.86,38.87,4261.0,36.1783,36.1876,36.169,36.1783,4261.0
2017-09-14 13:50:00,38.87,38.88,38.85,38.88,6620.0,36.1783,36.1876,36.1597,36.1876,6620.0
2017-09-14 13:55:00,38.87,38.87,38.85,38.86,4600.0,36.1783,36.1783,36.1597,36.169,4600.0
2017-09-14 14:00:00,38.86,38.86,38.84,38.85,13209.0,36.169,36.169,36.1504,36.1597,13209.0
2017-09-14 14:05:00,38.86,38.87,38.85,38.87,3900.0,36.169,36.1783,36.1597,36.1783,3900.0
2017-09-14 14:10:00,38.87,38.87,38.86,38.87,4120.0,36.1783,36.1783,36.169,36.1783,4120.0
2017-09-14 14:15:00,38.88,38.88,38.86,38.87,13267.0,36.1876,36.1876,36.169,36.1783,13267.0
2017-09-14 14:20:00,38.87,38.89,38.86,38.88,5085.0,36.1783,36.1969,36.169,36.1876,5085.0
2017-09-14 14:25:00,38.87,38.89,38.87,38.87,6541.0,36.1783,36.1969,36.1783,36.1783,6541.0
2017-09-14 14:30:00,38.87,38.88,38.85,38.86,7300.0,36.1783,36.1876,36.1597,36.169,7300.0
2017-09-14 14:35:00,38.87,38.87,38.85,38.86,5984.0,36.1783,36.1783,36.1597,36.169,5984.0
2017-09-14 14:40:00,38.86,38.89,38.85,38.88,170430.0,36.169,36.1969,36.1597,36.1876,170430.0
2017-09-14 14:45:00,38.88,38.88,38.86,38.87,22515.0,36.1876,36.1876,36.169,36.1783,22515.0
2017-09-14 14:50:00,38.87,38.89,38.86,38.88,5780.0,36.1783,36.1969,36.169,36.1876,5780.0
2017-09-14 14:55:00,38.88,38.89,38.87,38.88,12784.0,36.1876,36.1969,36.1783,36.1876,12784.0
2017-09-14 15:00:00,38.87,38.89,38.87,38.88,20348.0,36.1783,36.1969,36.1783,36.1876,20348.0
2017-09-14 15:05:00,38.88,38.88,38.86,38.86,16117.0,36.1876,36.1876,36.169,36.169,16117.0
2017-09-14 15:10:00,38.87,38.89,38.86,38.87,17920.0,36.1783,36.1969,36.169,36.1783,17920.0
2017-09-14 15:15:00,38.87,38.88,38.86,38.87,20044.0,36.1783,36.1876,36.169,36.1783,20044.0
2017-09-14 15:20:00,38.87,38.88,38.86,38.87,16683.0,36.1783,36.1876,36.169,36.1783,16683.0
2017-09-14 15:25:00,38.87,38.87,38.84,38.85,10138.0,36.1783,36.1783,36.1504,36.1597,10138.0
2017-09-14 15:30:00,38.85,38.86,38.84,38.85,17006.0,36.1597,36.169,36.1504,36.1597,17006.0
2017-09-14 15:35:00,38.85,38.86,38.83,38.85,33442.0,36.1597,36.169,36.1411,36.1597,33442.0
2017-09-14 15:40:00,38.85,38.87,38.85,38.87,30298.0,36.1597,36.1783,36.1597,36.1783,30298.0
2017-09-14 15:45:00,38.87,38.87,38.85,38.86,59994.0,36.1783,36.1783,36.1597,36.169,59994.0
2017-09-14 15:50:00,38.86,38.88,38.85,38.86,136520.0,36.169,36.1876,36.1597,36.169,136520.0
2017-09-14 15:55:00,38.86,38.89,38.85,38.87,211523.0,36.169,36.1969,36.1597,36.1783,211523.0
2017-09-15 09:30:00,38.86,38.88,38.58,38.68,45786.0,36.2343,36.253,35.9733,36.0665,45786.0
2017-09-15 09:35:00,38.69,38.79,38.69,38.79,10050.0,36.0758,36.1691,36.0758,36.1691,10050.0
2017-09-15 09:40:00,38.78,38.8,38.72,38.8,13730.0,36.1597,36.1784,36.1038,36.1784,13730.0
2017-09-15 09:45:00,38.8,38.8,38.78,38.79,5421.0,36.1784,36.1784,36.1597,36.1691,5421.0
2017-09-15 09:50:00,38.79,38.83,38.79,38.82,8091.0,36.1691,36.2064,36.1691,36.197,8091.0
2017-09-15 09:55:00,38.82,38.82,38.72,38.75,13845.0,36.197,36.197,36.1038,36.1318,13845.0
2017-09-15 10:00:00,38.76,38.79,38.74,38.75,9796.0,36.1411,36.1691,36.1224,36.1318,9796.0
2017-09-15 10:05:00,38.75,38.75,38.7,38.72,11351.0,36.1318,36.1318,36.0851,36.1038,11351.0
2017-09-15 10:10:00,38.72,38.72,38.7,38.71,7931.0,36.1038,36.1038,36.0851,36.0945,7931.0
2017-09-15 10:15:00,38.71,38.75,38.71,38.72,3200.0,36.0945,36.1318,36.0945,36.1038,3200.0
2017-09-15 10:20:00,38.72,38.73,38.7,38.71,2200.0,36.1038,36.1131,36.0851,36.0945,2200.0
2017-09-15 10:25:00,38.72,38.72,38.7,38.7,5800.0,36.1038,36.1038,36.0851,36.0851,5800.0
2017-09-15 10:30:00,38.7,38.72,38.7,38.71,2520.0,36.0851,36.1038,36.0851,36.0945,2520.0
2017-09-15 10:35:00,38.71,38.71,38.7,38.7,7068.0,36.0945,36.0945,36.0851,36.0851,7068.0
2017-09-15 10:40:00,38.7,38.7,38.68,38.69,4800.0,36.0851,36.0851,36.0665,36.0758,4800.0
2017-09-15 10:45:00,38.69,38.7,38.69,38.7,12520.0,36.0758,36.0851,36.0758,36.0851,12520.0
2017-09-15 10:50:00,38.71,38.72,38.7,38.72,11187.0,36.0945,36.1038,36.0851,36.1038,11187.0
2017-09-15 10:55:00,38.71,38.71,38.67,38.7,8500.0,36.0945,36.0945,36.0572,36.0851,8500.0
2017-09-15 11:00:00,38.69,38.69,38.67,38.68,9013.0,36.0758,36.0758,36.0572,36.0665,9013.0
2017-09-15 11:05:00,38.67,38.71,38.67,38.71,10145.0,36.0572,36.0945,36.0572,36.0945,10145.0
2017-09-15 11:10:00,38.71,38.71,38.69,38.7,26558.0,36.0945,36.0945,36.0758,36.0851,26558.0
2017-09-15 11:15:00,38.7,38.7,38.68,38.69,15505.0,36.0851,36.0851,36.0665,36.0758,15505.0
2017-09-15 11:20:00,38.69,38.7,38.68,38.7,15872.0,36.0758,36.0851,36.0665,36.0851,15872.0
2017-09-15 11:25:00,38.71,38.72,38.71,38.71,30200.0,36.0945,36.1038,36.0945,36.0945,30200.0
2017-09-15 11:30:00,38.71,38.73,38.7,38.7,19320.0,36.0945,36.1131,36.0851,36.0851,19320.0
2017-09-15 11:35:00,38.71,38.71,38.69,38.69,21960.0,36.0945,36.0945,36.0758,36.0758,21960.0
2017-09-15 11:40:00,38.69,38.72,38.68,38.72,43660.0,36.0758,36.1038,36.0665,36.1038,43660.0
2017-09-15 11:45:00,38.73,38.76,38.72,38.76,32436.0,36.1131,36.1411,36.1038,36.1411,32436.0
2017-09-15 11:50:00,38.76,38.76,38.75,38.75,29600.0,36.1411,36.1411,36.1318,36.1318,29600.0
2017-09-15 11:55:00,38.76,38.76,38.73,38.76,33449.0,36.1411,36.1411,36.1131,36.1411,33449.0
2017-09-15 12:00:00,38.76,38.81,38.75,38.8,194630.0,36.1411,36.1877,36.1318,36.1784,194630.0
2017-09-15 12:05:00,38.8,38.8,38.78,38.8,11900.0,36.1784,36.1784,36.1597,36.1784,11900.0
2017-09-15 12:10:00,38.8,38.82,38.8,38.82,43339.0,36.1784,36.197,36.1784,36.197,43339.0
2017-09-15 12:15:00,38.82,38.85,38.81,38.84,30300.0,36.197,36.225,36.1877,36.2157,30300.0
2017-09-15 12:20:00,38.84,38.85,38.84,38.85,19893.0,36.2157,36.225,36.2157,36.225,19893.0
2017-09-15 12:25:00,38.85,38.85,38.82,38.83,32140.0,36.225,36.225,36.197,36.2064,32140.0
2017-09-15 12:30:00,38.83,38.84,38.83,38.84,19651.0,36.2064,36.2157,36.2064,36.2157,19651.0
2017-09-15 12:35:00,38.84,38.84,38.79,38.8,39961.0,36.2157,36.2157,36.1691,36.1784,39961.0
2017-09-15 12:40:00,38.8,38.81,38.77,38.77,30900.0,36.1784,36.1877,36.1504,36.1504,30900.0
2017-09-15 12:45:00,38.78,38.82,38.78,38.82,116924.0,36.1597,36.197,36.1597,36.197,116924.0
2017-09-15 12:50:00,38.82,38.83,38.82,38.83,45793.0,36.197,36.2064,36.197,36.2064,45793.0
2017-09-15 12:55:00,38.83,38.83,38.82,38.83,35929.0,36.2064,36.2064,36.197,36.2064,35929.0
2017-09-15 13:00:00,38.83,38.83,38.82,38.83,8290.0,36.2064,36.2064,36.197,36.2064,8290.0
2017-09-15 13:05:00,38.83,38.84,38.82,38.84,19656.0,36.2064,36.2157,36.197,36.2157,19656.0
2017-09-15 13:10:00,38.84,38.84,38.83,38.84,19000.0,36.2157,36.2157,36.2064,36.2157,19000.0
2017-09-15 13:15:00,38.84,38.86,38.83,38.86,39444.0,36.2157,36.2343,36.2064,36.2343,39444.0
2017-09-15 13:20:00,38.86,38.86,38.85,38.86,30350.0,36.2343,36.2343,36.225,36.2343,30350.0
2017-09-15 13:25:00,38.86,38.87,38.85,38.87,29634.0,36.2343,36.2437,36.225,36.2437,29634.0
2017-09-15 13:30:00,38.87,38.88,38.86,38.88,37567.0,36.2437,36.253,36.2343,36.253,37567.0
2017-09-15 13:35:00,38.88,38.89,38.85,38.85,41008.0,36.253,36.2623,36.225,36.225,41008.0
2017-09-15 13:40:00,38.84,38.85,38.84,38.84,25803.0,36.2157,36.225,36.2157,36.2157,25803.0
2017-09-15 13:45:00,38.85,38.85,38.84,38.85,9120.0,36.225,36.225,36.2157,36.225,9120.0
2017-09-15 13:50:00,38.85,38.86,38.84,38.85,44375.0,36.225,36.2343,36.2157,36.225,44375.0
2017-09-15 13:55:00,38.84,38.85,38.83,38.84,40490.0,36.2157,36.225,36.2064,36.2157,40490.0
2017-09-15 14:00:00,38.84,38.84,38.83,38.84,22884.0,36.2157,36.2157,36.2064,36.2157,22884.0
2017-09-15 14:05:00,38.84,38.87,38.83,38.86,58557.0,36.2157,36.2437,36.2064,36.2343,58557.0
2017-09-15 14:10:00,38.87,38.87,38.84,38.84,53837.0,36.2437,36.2437,36.2157,36.2157,53837.0
2017-09-15 14:15:00,38.84,38.85,38.84,38.84,26128.0,36.2157,36.225,36.2157,36.2157,26128.0
2017-09-15 14:20:00,38.85,38.85,38.81,38.82,42449.0,36.225,36.225,36.1877,36.197,42449.0
2017-09-15 14:25:00,38.82,38.85,38.81,38.84,66489.0,36.197,36.225,36.1877,36.2157,66489.0
2017-09-15 14:30:00,38.84,38.84,38.81,38.82,41892.0,36.2157,36.2157,36.1877,36.197,41892.0
2017-09-15 14:35:00,38.81,38.82,38.8,38.8,45527.0,36.1877,36.197,36.1784,36.1784,45527.0
2017-09-15 14:40:00,38.8,38.82,38.8,38.81,31661.0,36.1784,36.197,36.1784,36.1877,31661.0
2017-09-15 14:45:00,38.82,38.83,38.81,38.81,61411.0,36.197,36.2064,36.1877,36.1877,61411.0
2017-09-15 14:50:00,38.81,38.81,38.8,38.8,62757.0,36.1877,36.1877,36.1784,36.1784,62757.0
2017-09-15 14:55:00,38.8,38.81,38.79,38.8,26356.0,36.1784,36.1877,36.1691,36.1784,26356.0
2017-09-15 15:00:00,38.79,38.8,38.76,38.77,55168.0,36.1691,36.1784,36.1411,36.1504,55168.0
2017-09-15 15:05:00,38.77,38.78,38.75,38.76,25949.0,36.1504,36.1597,36.1318,36.1411,25949.0
2017-09-15 15:10:00,38.77,38.78,38.76,38.76,159105.0,36.1504,36.1597,36.1411,36.1411,159105.0
2017-09-15 15:15:00,38.76,38.77,38.76,38.77,44645.0,36.1411,36.1504,36.1411,36.1504,44645.0
2017-09-15 15:20:00,38.77,38.78,38.75,38.77,106478.0,36.1504,36.1597,36.1318,36.1504,106478.0
2017-09-15 15:25:00,38.77,38.78,38.76,38.76,18714.0,36.1504,36.1597,36.1411,36.1411,18714.0
2017-09-15 15:30:00,38.76,38.79,38.75,38.79,110832.0,36.1411,36.1691,36.1318,36.1691,110832.0
2017-09-15 15:35:00,38.79,38.79,38.77,38.78,48718.0,36.1691,36.1691,36.1504,36.1597,48718.0
2017-09-15 15:40:00,38.78,38.78,38.76,38.77,62085.0,36.1597,36.1597,36.1411,36.1504,62085.0
2017-09-15 15:45:00,38.76,38.78,38.76,38.76,171508.0,36.1411,36.1597,36.1411,36.1411,171508.0
2017-09-15 15:50:00,38.77,38.77,38.74,38.77,60240.0,36.1504,36.1504,36.1224,36.1504,60240.0
2017-09-15 15:55:00,38.76,38.77,38.74,38.76,75527.0,36.1411,36.1504,36.1224,36.1411,75527.0
2017-09-18 09:30:00,38.86,38.97,38.78,38.78,21790.0,36.2343,36.3369,36.1597,36.1597,21790.0
2017-09-18 09:35:00,38.81,38.82,38.76,38.8,25808.0,36.1877,36.197,36.1411,36.1784,25808.0
2017-09-18 09:40:00,38.8,38.8,38.76,38.78,13045.0,36.1784,36.1784,36.1411,36.1597,13045.0
2017-09-18 09:45:00,38.79,38.8,38.77,38.77,10314.0,36.1691,36.1784,36.1504,36.1504,10314.0
2017-09-18 09:50:00,38.77,38.8,38.75,38.77,34977.0,36.1504,36.1784,36.1318,36.1504,34977.0
2017-09-18 09:55:00,38.77,38.81,38.76,38.81,54168.0,36.1504,36.1877,36.1411,36.1877,54168.0
2017-09-18 10:00:00,38.8,38.82,38.8,38.81,7782.0,36.1784,36.197,36.1784,36.1877,7782.0
2017-09-18 10:05:00,38.82,38.83,38.79,38.79,90075.0,36.197,36.2064,36.1691,36.1691,90075.0
2017-09-18 10:10:00,38.79,38.79,38.77,38.77,17299.0,36.1691,36.1691,36.1504,36.1504,17299.0
2017-09-18 10:15:00,38.78,38.82,38.78,38.82,31604.0,36.1597,36.197,36.1597,36.197,31604.0
2017-09-18 10:20:00,38.83,38.87,38.83,38.86,3656.0,36.2064,36.2437,36.2064,36.2343,3656.0
2017-09-18 10:25:00,38.87,38.87,38.85,38.86,2622.0,36.2437,36.2437,36.225,36.2343,2622.0
2017-09-18 10:30:00,38.86,38.9,38.86,38.9,3100.0,36.2343,36.2716,36.2343,36.2716,3100.0
2017-09-18 10:35:00,38.89,38.89,38.87,38.87,5300.0,36.2623,36.2623,36.2437,36.2437,5300.0
2017-09-18 10:40:00,38.88,38.88,38.86,38.86,8304.0,36.253,36.253,36.2343,36.2343,8304.0
2017-09-18 10:45:00,38.87,38.87,38.85,38.87,11048.0,36.2437,36.2437,36.225,36.2437,11048.0
2017-09-18 10:50:00,38.87,38.89,38.87,38.88,2322.0,36.2437,36.2623,36.2437,36.253,2322.0
2017-09-18 10:55:00,38.87,38.89,38.85,38.89,8400.0,36.2437,36.2623,36.225,36.2623,8400.0
2017-09-18 11:00:00,38.89,38.91,38.89,38.91,3175.0,36.2623,36.281,36.2623,36.281,3175.0
2017-09-18 11:05:00,38.91,38.92,38.89,38.9,7696.0,36.281,36.2903,36.2623,36.2716,7696.0
2017-09-18 11:10:00,38.9,38.9,38.86,38.86,6923.0,36.2716,36.2716,36.2343,36.2343,6923.0
2017-09-18 11:15:00,38.86,38.86,38.84,38.86,21183.0,36.2343,36.2343,36.2157,36.2343,21183.0
2017-09-18 11:20:00,38.85,38.88,38.84,38.88,4700.0,36.225,36.253,36.2157,36.253,4700.0
2017-09-18 11:25:00,38.88,38.9,38.88,38.9,4031.0,36.253,36.2716,36.253,36.2716,4031.0
2017-09-18 11:30:00,38.9,38.9,38.86,38.87,11243.0,36.2716,36.2716,36.2343,36.2437,11243.0
2017-09-18 11:35:00,38.87,38.88,38.83,38.84,13598.0,36.2437,36.253,36.2064,36.2157,13598.0
2017-09-18 11:40:00,38.83,38.84,38.82,38.82,16732.0,36.2064,36.2157,36.197,36.197,16732.0
2017-09-18 11:45:00,38.83,38.83,38.82,38.83,880.0,36.2064,36.2064,36.197,36.2064,880.0
2017-09-18 11:50:00,38.82,38.82,38.81,38.82,6550.0,36.197,36.197,36.1877,36.197,6550.0
2017-09-18 11:55:00,38.81,38.82,38.8,38.81,2300.0,36.1877,36.197,36.1784,36.1877,2300.0
2017-09-18 12:00:00,38.81,38.81,38.79,38.8,14052.0,36.1877,36.1877,36.1691,36.1784,14052.0
2017-09-18 12:05:00,38.8,38.8,38.79,38.8,7600.0,36.1784,36.1784,36.1691,36.1784,7600.0
2017-09-18 12:10:00,38.8,38.81,38.79,38.79,16668.0,36.1784,36.1877,36.1691,36.1691,16668.0
2017-09-18 12:15:00,38.79,38.8,38.78,38.8,6908.0,36.1691,36.1784,36.1597,36.1784,6908.0
2017-09-18 12:20:00,38.79,38.8,38.79,38.8,9992.0,36.1691,36.1784,36.1691,36.1784,9992.0
2017-09-18 12:25:00,38.8,38.81,38.78,38.78,15158.0,36.1784,36.1877,36.1597,36.1597,15158.0
2017-09-18 12:30:00,38.78,38.8,38.78,38.8,5650.0,36.1597,36.1784,36.1597,36.1784,5650.0
2017-09-18 12:35:00,38.81,38.82,38.8,38.82,3309.0,36.1877,36.197,36.1784,36.197,3309.0
2017-09-18 12:40:00,38.81,38.82,38.81,38.81,800.0,36.1877,36.197,36.1877,36.1877,800.0
2017-09-18 12:45:00,38.8,38.81,38.78,38.79,3625.0,36.1784,36.1877,36.1597,36.1691,3625.0
2017-09-18 12:50:00,38.79,38.8,38.78,38.79,15275.0,36.1691,36.1784,36.1597,36.1691,15275.0
2017-09-18 12:55:00,38.79,38.79,38.78,38.78,7894.0,36.1691,36.1691,36.1597,36.1597,7894.0
2017-09-18 13:00:00,38.78,38.79,38.76,38.77,10191.0,36.1597,36.1691,36.1411,36.1504,10191.0
2017-09-18 13:05:00,38.77,38.79,38.77,38.77,11987.0,36.1504,36.1691,36.1504,36.1504,11987.0
2017-09-18 13:10:00,38.77,38.78,38.77,38.77,3100.0,36.1504,36.1597,36.1504,36.1504,3100.0
2017-09-18 13:15:00,38.77,38.77,38.75,38.76,8916.0,36.1504,36.1504,36.1318,36.1411,8916.0
2017-09-18 13:20:00,38.76,38.76,38.74,38.75,2500.0,36.1411,36.1411,36.1224,36.1318,2500.0
2017-09-18 13:25:00,38.76,38.76,38.74,38.75,19924.0,36.1411,36.1411,36.1224,36.1318,19924.0
2017-09-18 13:30:00,38.75,38.75,38.72,38.73,17518.0,36.1318,36.1318,36.1038,36.1131,17518.0
2017-09-18 13:35:00,38.73,38.73,38.72,38.72,5620.0,36.1131,36.1131,36.1038,36.1038,5620.0
2017-09-18 13:40:00,38.73,38.74,38.72,38.73,6430.0,36.1131,36.1224,36.1038,36.1131,6430.0
2017-09-18 13:45:00,38.73,38.74,38.73,38.73,2940.0,36.1131,36.1224,36.1131,36.1131,2940.0
2017-09-18 13:50:00,38.73,38.74,38.72,38.74,9233.0,36.1131,36.1224,36.1038,36.1224,9233.0
2017-09-18 13:55:00,38.74,38.75,38.72,38.73,31291.0,36.1224,36.1318,36.1038,36.1131,31291.0
2017-09-18 14:00:00,38.72,38.74,38.72,38.73,3601.0,36.1038,36.1224,36.1038,36.1131,3601.0
2017-09-18 14:05:00,38.73,38.74,38.72,38.73,3957.0,36.1131,36.1224,36.1038,36.1131,3957.0
2017-09-18 14:10:00,38.73,38.74,38.72,38.73,6800.0,36.1131,36.1224,36.1038,36.1131,6800.0
2017-09-18 14:15:00,38.73,38.74,38.68,38.69,25733.0,36.1131,36.1224,36.0665,36.0758,25733.0
2017-09-18 14:20:00,38.69,38.71,38.68,38.71,4626.0,36.0758,36.0945,36.0665,36.0945,4626.0
2017-09-18 14:25:00,38.71,38.71,38.69,38.71,4793.0,36.0945,36.0945,36.0758,36.0945,4793.0
2017-09-18 14:30:00,38.71,38.71,38.69,38.7,5400.0,36.0945,36.0945,36.0758,36.0851,5400.0
2017-09-18 14:35:00,38.7,38.7,38.69,38.7,10175.0,36.0851,36.0851,36.0758,36.0851,10175.0
2017-09-18 14:40:00,38.69,38.7,38.67,38.68,11682.0,36.0758,36.0851,36.0572,36.0665,11682.0
2017-09-18 14:45:00,38.68,38.69,38.68,38.68,8001.0,36.0665,36.0758,36.0665,36.0665,8001.0
2017-09-18 14:50:00,38.69,38.7,38.69,38.7,6797.0,36.0758,36.0851,36.0758,36.0851,6797.0
2017-09-18 14:55:00,38.7,38.71,38.69,38.71,5992.0,36.0851,36.0945,36.0758,36.0945,5992.0
2017-09-18 15:00:00,38.7,38.71,38.7,38.71,21239.0,36.0851,36.0945,36.0851,36.0945,21239.0
2017-09-18 15:05:00,38.72,38.72,38.7,38.71,10958.0,36.1038,36.1038,36.0851,36.0945,10958.0
2017-09-18 15:10:00,38.72,38.72,38.7,38.71,8465.0,36.1038,36.1038,36.0851,36.0945,8465.0
2017-09-18 15:15:00,38.71,38.72,38.71,38.71,5501.0,36.0945,36.1038,36.0945,36.0945,5501.0
2017-09-18 15:20:00,38.71,38.72,38.7,38.71,14207.0,36.0945,36.1038,36.0851,36.0945,14207.0
2017-09-18 15:25:00,38.71,38.72,38.71,38.72,6979.0,36.0945,36.1038,36.0945,36.1038,6979.0
2017-09-18 15:30:00,38.72,38.72,38.7,38.72,16471.0,36.1038,36.1038,36.0851,36.1038,16471.0
2017-09-18 15:35:00,38.72,38.73,38.71,38.72,15784.0,36.1038,36.1131,36.0945,36.1038,15784.0
2017-09-18 15:40:00,38.72,38.72,38.7,38.72,12010.0,36.1038,36.1038,36.0851,36.1038,12010.0
2017-09-18 15:45:00,38.71,38.71,38.69,38.69,16530.0,36.0945,36.0945,36.0758,36.0758,16530.0
2017-09-18 15:50:00,38.69,38.7,38.67,38.69,34451.0,36.0758,36.0851,36.0572,36.0758,34451.0
2017-09-18 15:55:00,38.69,38.69,38.66,38.68,89446.0,36.0758,36.0758,36.0479,36.0665,89446.0
2017-09-19 09:30:00,38.73,38.78,38.66,38.77,12914.0,36.1131,36.1597,36.0479,36.1504,12914.0
2017-09-19 09:35:00,38.77,38.79,38.7,38.7,56522.0,36.1504,36.1691,36.0851,36.0851,56522.0
2017-09-19 09:40:00,38.71,38.77,38.7,38.75,48410.0,36.0945,36.1504,36.0851,36.1318,48410.0
2017-09-19 09:45:00,38.77,38.77,38.71,38.71,9500.0,36.1504,36.1504,36.0945,36.0945,9500.0
2017-09-19 09:50:00,38.72,38.73,38.71,38.72,11833.0,36.1038,36.1131,36.0945,36.1038,11833.0
2017-09-19 09:55:00,38.72,38.73,38.66,38.67,23248.0,36.1038,36.1131,36.0479,36.0572,23248.0
2017-09-19 10:00:00,38.67,38.68,38.64,38.66,26989.0,36.0572,36.0665,36.0292,36.0479,26989.0
2017-09-19 10:05:00,38.66,38.67,38.63,38.63,7564.0,36.0479,36.0572,36.0199,36.0199,7564.0
2017-09-19 10:10:00,38.63,38.66,38.63,38.63,9562.0,36.0199,36.0479,36.0199,36.0199,9562.0
2017-09-19 10:15:00,38.64,38.65,38.61,38.62,19160.0,36.0292,36.0385,36.0012,36.0106,19160.0
2017-09-19 10:20:00,38.61,38.64,38.6,38.64,6794.0,36.0012,36.0292,35.9919,36.0292,6794.0
2017-09-19 10:25:00,38.65,38.66,38.64,38.65,6112.0,36.0385,36.0479,36.0292,36.0385,6112.0
2017-09-19 10:30:00,38.66,38.66,38.63,38.65,7800.0,36.0479,36.0479,36.0199,36.0385,7800.0
2017-09-19 10:35:00,38.65,38.67,38.65,38.66,4658.0,36.0385,36.0572,36.0385,36.0479,4658.0
2017-09-19 10:40:00,38.66,38.67,38.63,38.65,14800.0,36.0479,36.0572,36.0199,36.0385,14800.0
2017-09-19 10:45:00,38.65,38.67,38.64,38.67,7235.0,36.0385,36.0572,36.0292,36.0572,7235.0
2017-09-19 10:50:00,38.68,38.7,38.67,38.69,6313.0,36.0665,36.0851,36.0572,36.0758,6313.0
2017-09-19 10:55:00,38.69,38.7,38.67,38.67,34270.0,36.0758,36.0851,36.0572,36.0572,34270.0
2017-09-19 11:00:00,38.66,38.66,38.6,38.61,5780.0,36.0479,36.0479,35.9919,36.0012,5780.0
2017-09-19 11:05:00,38.61,38.62,38.58,38.59,5500.0,36.0012,36.0106,35.9733,35.9826,5500.0
2017-09-19 11:10:00,38.59,38.6,38.58,38.59,1730.0,35.9826,35.9919,35.9733,35.9826,1730.0
2017-09-19 11:15:00,38.59,38.61,38.58,38.61,2700.0,35.9826,36.0012,35.9733,36.0012,2700.0
2017-09-19 11:20:00,38.61,38.62,38.59,38.62,5389.0,36.0012,36.0106,35.9826,36.0106,5389.0
2017-09-19 11:25:00,38.62,38.63,38.59,38.63,3517.0,36.0106,36.0199,35.9826,36.0199,3517.0
2017-09-19 11:30:00,38.62,38.64,38.62,38.64,1300.0,36.0106,36.0292,36.0106,36.0292,1300.0
2017-09-19 11:35:00,38.65,38.66,38.64,38.64,1300.0,36.0385,36.0479,36.0292,36.0292,1300.0
2017-09-19 11:40:00,38.65,38.66,38.64,38.64,1800.0,36.0385,36.0479,36.0292,36.0292,1800.0
2017-09-19 11:45:00,38.65,38.67,38.65,38.66,2178.0,36.0385,36.0572,36.0385,36.0479,2178.0
2017-09-19 11:50:00,38.66,38.67,38.63,38.63,3200.0,36.0479,36.0572,36.0199,36.0199,3200.0
2017-09-19 11:55:00,38.64,38.65,38.63,38.64,1575.0,36.0292,36.0385,36.0199,36.0292,1575.0
2017-09-19 12:00:00,38.64,38.66,38.63,38.65,3100.0,36.0292,36.0479,36.0199,36.0385,3100.0
2017-09-19 12:05:00,38.65,38.67,38.64,38.66,1941.0,36.0385,36.0572,36.0292,36.0479,1941.0
2017-09-19 12:10:00,38.66,38.67,38.63,38.64,1100.0,36.0479,36.0572,36.0199,36.0292,1100.0
2017-09-19 12:15:00,38.63,38.65,38.63,38.65,1300.0,36.0199,36.0385,36.0199,36.0385,1300.0
2017-09-19 12:20:00,38.65,38.67,38.65,38.66,4250.0,36.0385,36.0572,36.0385,36.0479,4250.0
2017-09-19 12:25:00,38.66,38.66,38.65,38.65,2000.0,36.0479,36.0479,36.0385,36.0385,2000.0
2017-09-19 12:30:00,38.65,38.66,38.65,38.66,2700.0,36.0385,36.0479,36.0385,36.0479,2700.0
2017-09-19 12:35:00,38.66,38.68,38.66,38.67,6400.0,36.0479,36.0665,36.0479,36.0572,6400.0
2017-09-19 12:40:00,38.66,38.66,38.65,38.66,4400.0,36.0479,36.0479,36.0385,36.0479,4400.0
2017-09-19 12:45:00,38.66,38.66,38.64,38.65,6000.0,36.0479,36.0479,36.0292,36.0385,6000.0
2017-09-19 12:50:00,38.65,38.66,38.64,38.66,4946.0,36.0385,36.0479,36.0292,36.0479,4946.0
2017-09-19 12:55:00,38.65,38.65,38.64,38.65,3200.0,36.0385,36.0385,36.0292,36.0385,3200.0
2017-09-19 13:00:00,38.64,38.65,38.63,38.65,47099.0,36.0292,36.0385,36.0199,36.0385,47099.0
2017-09-19 13:05:00,38.64,38.67,38.63,38.66,14550.0,36.0292,36.0572,36.0199,36.0479,14550.0
2017-09-19 13:10:00,38.66,38.69,38.66,38.69,12541.0,36.0479,36.0758,36.0479,36.0758,12541.0
2017-09-19 13:15:00,38.69,38.69,38.68,38.68,17210.0,36.0758,36.0758,36.0665,36.0665,17210.0
2017-09-19 13:20:00,38.67,38.69,38.66,38.69,10126.0,36.0572,36.0758,36.0479,36.0758,10126.0
2017-09-19 13:25:00,38.68,38.69,38.67,38.69,10600.0,36.0665,36.0758,36.0572,36.0758,10600.0
2017-09-19 13:30:00,38.68,38.7,38.67,38.7,35489.0,36.0665,36.0851,36.0572,36.0851,35489.0
2017-09-19 13:35:00,38.7,38.73,38.69,38.73,10787.0,36.0851,36.1131,36.0758,36.1131,10787.0
2017-09-19 13:40:00,38.72,38.73,38.72,38.72,6681.0,36.1038,36.1131,36.1038,36.1038,6681.0
2017-09-19 13:45:00,38.72,38.72,38.71,38.72,2200.0,36.1038,36.1038,36.0945,36.1038,2200.0
2017-09-19 13:50:00,38.72,38.73,38.7,38.72,7436.0,36.1038,36.1131,36.0851,36.1038,7436.0
2017-09-19 13:55:00,38.72,38.72,38.7,38.71,3690.0,36.1038,36.1038,36.0851,36.0945,3690.0
2017-09-19 14:00:00,38.71,38.74,38.7,38.74,9382.0,36.0945,36.1224,36.0851,36.1224,9382.0
2017-09-19 14:05:00,38.74,38.75,38.74,38.75,8552.0,36.1224,36.1318,36.1224,36.1318,8552.0
2017-09-19 14:10:00,38.74,38.75,38.74,38.74,1290.0,36.1224,36.1318,36.1224,36.1224,1290.0
2017-09-19 14:15:00,38.74,38.76,38.74,38.76,6381.0,36.1224,36.1411,36.1224,36.1411,6381.0
2017-09-19 14:20:00,38.76,38.76,38.74,38.74,3070.0,36.1411,36.1411,36.1224,36.1224,3070.0
2017-09-19 14:25:00,38.74,38.74,38.71,38.72,5936.0,36.1224,36.1224,36.0945,36.1038,5936.0
2017-09-19 14:30:00,38.72,38.73,38.72,38.72,7433.0,36.1038,36.1131,36.1038,36.1038,7433.0
2017-09-19 14:35:00,38.72,38.74,38.72,38.73,4200.0,36.1038,36.1224,36.1038,36.1131,4200.0
2017-09-19 14:40:00,38.73,38.76,38.73,38.75,7489.0,36.1131,36.1411,36.1131,36.1318,7489.0
2017-09-19 14:45:00,38.75,38.76,38.75,38.75,900.0,36.1318,36.1411,36.1318,36.1318,900.0
2017-09-19 14:50:00,38.74,38.75,38.73,38.74,33650.0,36.1224,36.1318,36.1131,36.1224,33650.0
2017-09-19 14:55:00,38.73,38.75,38.73,38.74,5594.0,36.1131,36.1318,36.1131,36.1224,5594.0
2017-09-19 15:00:00,38.73,38.73,38.72,38.73,1700.0,36.1131,36.1131,36.1038,36.1131,1700.0
2017-09-19 15:05:00,38.73,38.73,38.71,38.73,15704.0,36.1131,36.1131,36.0945,36.1131,15704.0
2017-09-19 15:10:00,38.73,38.75,38.72,38.74,11960.0,36.1131,36.1318,36.1038,36.1224,11960.0
2017-09-19 15:15:00,38.73,38.74,38.71,38.72,12720.0,36.1131,36.1224,36.0945,36.1038,12720.0
2017-09-19 15:20:00,38.72,38.73,38.71,38.72,3964.0,36.1038,36.1131,36.0945,36.1038,3964.0
2017-09-19 15:25:00,38.72,38.73,38.71,38.73,26299.0,36.1038,36.1131,36.0945,36.1131,26299.0
2017-09-19 15:30:00,38.73,38.74,38.71,38.73,17531.0,36.1131,36.1224,36.0945,36.1131,17531.0
2017-09-19 15:35:00,38.73,38.74,38.72,38.73,15120.0,36.1131,36.1224,36.1038,36.1131,15120.0
2017-09-19 15:40:00,38.73,38.74,38.72,38.73,36135.0,36.1131,36.1224,36.1038,36.1131,36135.0
2017-09-19 15:45:00,38.72,38.73,38.7,38.71,25775.0,36.1038,36.1131,36.0851,36.0945,25775.0
2017-09-19 15:50:00,38.71,38.72,38.69,38.7,33396.0,36.0945,36.1038,36.0758,36.0851,33396.0
2017-09-19 15:55:00,38.7,38.71,38.69,38.7,72976.0,36.0851,36.0945,36.0758,36.0851,72976.0
2017-09-20 09:30:00,38.44,38.48,38.37,38.45,76924.0,35.8427,35.88,35.7774,35.852,76924.0
2017-09-20 09:35:00,38.45,38.53,38.44,38.53,106497.0,35.852,35.9266,35.8427,35.9266,106497.0
2017-09-20 09:40:00,38.53,38.53,38.46,38.49,14525.0,35.9266,35.9266,35.8614,35.8893,14525.0
2017-09-20 09:45:00,38.51,38.53,38.48,38.48,7975.0,35.908,35.9266,35.88,35.88,7975.0
2017-09-20 09:50:00,38.49,38.49,38.45,38.45,4800.0,35.8893,35.8893,35.852,35.852,4800.0
2017-09-20 09:55:00,38.46,38.49,38.42,38.48,17850.0,35.8614,35.8893,35.8241,35.88,17850.0
2017-09-20 10:00:00,38.48,38.49,38.44,38.46,83419.0,35.88,35.8893,35.8427,35.8614,83419.0
2017-09-20 10:05:00,38.45,38.46,38.43,38.44,29809.0,35.852,35.8614,35.8334,35.8427,29809.0
2017-09-20 10:10:00,38.43,38.47,38.42,38.45,9225.0,35.8334,35.8707,35.8241,35.852,9225.0
2017-09-20 10:15:00,38.45,38.46,38.4,38.45,206840.0,35.852,35.8614,35.8054,35.852,206840.0
2017-09-20 10:20:00,38.45,38.46,38.43,38.45,38362.0,35.852,35.8614,35.8334,35.852,38362.0
2017-09-20 10:25:00,38.45,38.46,38.43,38.44,23562.0,35.852,35.8614,35.8334,35.8427,23562.0
2017-09-20 10:30:00,38.43,38.46,38.42,38.45,42012.0,35.8334,35.8614,35.8241,35.852,42012.0
2017-09-20 10:35:00,38.45,38.45,38.42,38.42,6610.0,35.852,35.852,35.8241,35.8241,6610.0
2017-09-20 10:40:00,38.43,38.43,38.4,38.43,32485.0,35.8334,35.8334,35.8054,35.8334,32485.0
2017-09-20 10:45:00,38.42,38.47,38.4,38.47,17220.0,35.8241,35.8707,35.8054,35.8707,17220.0
2017-09-20 10:50:00,38.46,38.46,38.4,38.41,13957.0,35.8614,35.8614,35.8054,35.8147,13957.0
2017-09-20 10:55:00,38.41,38.43,38.4,38.41,19338.0,35.8147,35.8334,35.8054,35.8147,19338.0
2017-09-20 11:00:00,38.41,38.43,38.39,38.39,5402.0,35.8147,35.8334,35.7961,35.7961,5402.0
2017-09-20 11:05:00,38.4,38.44,38.4,38.44,3503.0,35.8054,35.8427,35.8054,35.8427,3503.0
2017-09-20 11:10:00,38.45,38.47,38.44,38.46,4045.0,35.852,35.8707,35.8427,35.8614,4045.0
2017-09-20 11:15:00,38.47,38.5,38.47,38.48,12032.0,35.8707,35.8987,35.8707,35.88,12032.0
2017-09-20 11:20:00,38.47,38.49,38.46,38.47,3860.0,35.8707,35.8893,35.8614,35.8707,3860.0
2017-09-20 11:25:00,38.48,38.49,38.47,38.48,1800.0,35.88,35.8893,35.8707,35.88,1800.0
2017-09-20 11:30:00,38.48,38.53,38.48,38.53,14440.0,35.88,35.9266,35.88,35.9266,14440.0
2017-09-20 11:35:00,38.52,38.53,38.49,38.5,41352.0,35.9173,35.9266,35.8893,35.8987,41352.0
2017-09-20 11:40:00,38.51,38.51,38.48,38.5,3700.0,35.908,35.908,35.88,35.8987,3700.0
2017-09-20 11:45:00,38.5,38.51,38.46,38.47,4607.0,35.8987,35.908,35.8614,35.8707,4607.0
2017-09-20 11:50:00,38.46,38.47,38.45,38.47,3974.0,35.8614,35.8707,35.852,35.8707,3974.0
2017-09-20 11:55:00,38.46,38.47,38.45,38.46,1804.0,35.8614,35.8707,35.852,35.8614,1804.0
2017-09-20 12:00:00,38.46,38.5,38.46,38.49,2135.0,35.8614,35.8987,35.8614,35.8893,2135.0
2017-09-20 12:05:00,38.49,38.49,38.46,38.46,3075.0,35.8893,35.8893,35.8614,35.8614,3075.0
2017-09-20 12:10:00,38.46,38.48,38.46,38.48,600.0,35.8614,35.88,35.8614,35.88,600.0
2017-09-20 12:15:00,38.48,38.5,38.48,38.49,2600.0,35.88,35.8987,35.88,35.8893,2600.0
2017-09-20 12:20:00,38.5,38.5,38.49,38.49,29296.0,35.8987,35.8987,35.8893,35.8893,29296.0
2017-09-20 12:25:00,38.49,38.49,38.49,38.49,2600.0,35.8893,35.8893,35.8893,35.8893,2600.0
2017-09-20 12:30:00,38.5,38.51,38.5,38.51,1300.0,35.8987,35.908,35.8987,35.908,1300.0
2017-09-20 12:35:00,38.5,38.51,38.5,38.5,800.0,35.8987,35.908,35.8987,35.8987,800.0
2017-09-20 12:40:00,38.51,38.53,38.51,38.53,29783.0,35.908,35.9266,35.908,35.9266,29783.0
2017-09-20 12:45:00,38.53,38.54,38.53,38.53,28258.0,35.9266,35.936,35.9266,35.9266,28258.0
2017-09-20 12:50:00,38.53,38.54,38.53,38.54,5500.0,35.9266,35.936,35.9266,35.936,5500.0
2017-09-20 12:55:00,38.53,38.54,38.52,38.52,24583.0,35.9266,35.936,35.9173,35.9173,24583.0
2017-09-20 13:00:00,38.51,38.52,38.5,38.51,27952.0,35.908,35.9173,35.8987,35.908,27952.0
2017-09-20 13:05:00,38.5,38.5,38.48,38.48,18886.0,35.8987,35.8987,35.88,35.88,18886.0
2017-09-20 13:10:00,38.48,38.48,38.47,38.47,3870.0,35.88,35.88,35.8707,35.8707,3870.0
2017-09-20 13:15:00,38.46,38.46,38.42,38.43,20005.0,35.8614,35.8614,35.8241,35.8334,20005.0
2017-09-20 13:20:00,38.43,38.44,38.42,38.42,56844.0,35.8334,35.8427,35.8241,35.8241,56844.0
2017-09-20 13:25:00,38.43,38.44,38.42,38.43,17171.0,35.8334,35.8427,35.8241,35.8334,17171.0
2017-09-20 13:30:00,38.44,38.44,38.43,38.44,3829.0,35.8427,35.8427,35.8334,35.8427,3829.0
2017-09-20 13:35:00,38.44,38.44,38.41,38.42,32700.0,35.8427,35.8427,35.8147,35.8241,32700.0
2017-09-20 13:40:00,38.41,38.43,38.41,38.43,5220.0,35.8147,35.8334,35.8147,35.8334,5220.0
2017-09-20 13:45:00,38.42,38.42,38.41,38.41,2920.0,35.8241,35.8241,35.8147,35.8147,2920.0
2017-09-20 13:50:00,38.42,38.43,38.41,38.42,20700.0,35.8241,35.8334,35.8147,35.8241,20700.0
2017-09-20 13:55:00,38.42,38.44,38.42,38.43,9409.0,35.8241,35.8427,35.8241,35.8334,9409.0
2017-09-20 14:00:00,38.43,38.43,38.35,38.41,44140.0,35.8334,35.8334,35.7588,35.8147,44140.0
2017-09-20 14:05:00,38.4,38.4,38.36,38.38,5669.0,35.8054,35.8054,35.7681,35.7868,5669.0
2017-09-20 14:10:00,38.38,38.38,38.35,38.37,69164.0,35.7868,35.7868,35.7588,35.7774,69164.0
2017-09-20 14:15:00,38.36,38.36,38.32,38.33,33691.0,35.7681,35.7681,35.7308,35.7401,33691.0
2017-09-20 14:20:00,38.33,38.33,38.21,38.25,26670.0,35.7401,35.7401,35.6283,35.6656,26670.0
2017-09-20 14:25:00,38.25,38.31,38.23,38.3,14512.0,35.6656,35.7215,35.6469,35.7122,14512.0
2017-09-20 14:30:00,38.29,38.32,38.28,38.32,12858.0,35.7029,35.7308,35.6935,35.7308,12858.0
2017-09-20 14:35:00,38.32,38.32,38.29,38.32,6100.0,35.7308,35.7308,35.7029,35.7308,6100.0
2017-09-20 14:40:00,38.31,38.33,38.3,38.32,5874.0,35.7215,35.7401,35.7122,35.7308,5874.0
2017-09-20 14:45:00,38.33,38.39,38.33,38.39,6202.0,35.7401,35.7961,35.7401,35.7961,6202.0
2017-09-20 14:50:00,38.38,38.4,38.37,38.39,45732.0,35.7868,35.8054,35.7774,35.7961,45732.0
2017-09-20 14:55:00,38.39,38.41,38.39,38.39,4200.0,35.7961,35.8147,35.7961,35.7961,4200.0
2017-09-20 15:00:00,38.39,38.4,38.38,38.39,8911.0,35.7961,35.8054,35.7868,35.7961,8911.0
2017-09-20 15:05:00,38.39,38.39,38.35,38.36,11069.0,35.7961,35.7961,35.7588,35.7681,11069.0
2017-09-20 15:10:00,38.35,38.37,38.35,38.37,7344.0,35.7588,35.7774,35.7588,35.7774,7344.0
2017-09-20 15:15:00,38.37,38.39,38.36,38.38,11436.0,35.7774,35.7961,35.7681,35.7868,11436.0
2017-09-20 15:20:00,38.38,38.41,38.38,38.39,9620.0,35.7868,35.8147,35.7868,35.7961,9620.0
2017-09-20 15:25:00,38.4,38.4,38.38,38.39,20575.0,35.8054,35.8054,35.7868,35.7961,20575.0
2017-09-20 15:30:00,38.39,38.4,38.36,38.38,38863.0,35.7961,35.8054,35.7681,35.7868,38863.0
2017-09-20 15:35:00,38.38,38.39,38.37,38.38,15090.0,35.7868,35.7961,35.7774,35.7868,15090.0
2017-09-20 15:40:00,38.38,38.38,38.34,38.34,101014.0,35.7868,35.7868,35.7495,35.7495,101014.0
2017-09-20 15:45:00,38.34,38.36,38.34,38.35,118313.0,35.7495,35.7681,35.7495,35.7588,118313.0
2017-09-20 15:50:00,38.35,38.38,38.35,38.36,111702.0,35.7588,35.7868,35.7588,35.7681,111702.0
2017-09-20 15:55:00,38.36,38.36,38.34,38.35,86387.0,35.7681,35.7681,35.7495,35.7588,86387.0
2017-09-21 09:30:00,38.37,38.44,38.3,38.43,59995.0,35.7774,35.8427,35.7122,35.8334,59995.0
2017-09-21 09:35:00,38.43,38.43,38.37,38.4,46606.0,35.8334,35.8334,35.7774,35.8054,46606.0
2017-09-21 09:40:00,38.39,38.41,38.38,38.41,22283.0,35.7961,35.8147,35.7868,35.8147,22283.0
2017-09-21 09:45:00,38.4,38.4,38.3,38.3,6300.0,35.8054,35.8054,35.7122,35.7122,6300.0
2017-09-21 09:50:00,38.29,38.29,38.25,38.27,6198.0,35.7029,35.7029,35.6656,35.6842,6198.0
2017-09-21 09:55:00,38.27,38.32,38.26,38.32,4100.0,35.6842,35.7308,35.6749,35.7308,4100.0
2017-09-21 10:00:00,38.33,38.37,38.33,38.37,4560.0,35.7401,35.7774,35.7401,35.7774,4560.0
2017-09-21 10:05:00,38.37,38.38,38.33,38.35,3422.0,35.7774,35.7868,35.7401,35.7588,3422.0
2017-09-21 10:10:00,38.36,38.38,38.35,38.37,5025.0,35.7681,35.7868,35.7588,35.7774,5025.0
2017-09-21 10:15:00,38.37,38.37,38.35,38.36,1300.0,35.7774,35.7774,35.7588,35.7681,1300.0
2017-09-21 10:20:00,38.37,38.37,38.36,38.36,1750.0,35.7774,35.7774,35.7681,35.7681,1750.0
2017-09-21 10:25:00,38.36,38.39,38.36,38.38,4420.0,35.7681,35.7961,35.7681,35.7868,4420.0
2017-09-21 10:30:00,38.37,38.38,38.36,38.37,2200.0,35.7774,35.7868,35.7681,35.7774,2200.0
2017-09-21 10:35:00,38.37,38.39,38.36,38.37,3300.0,35.7774,35.7961,35.7681,35.7774,3300.0
2017-09-21 10:40:00,38.37,38.37,38.33,38.33,4200.0,35.7774,35.7774,35.7401,35.7401,4200.0
2017-09-21 10:45:00,38.33,38.34,38.32,38.33,2095.0,35.7401,35.7495,35.7308,35.7401,2095.0
2017-09-21 10:50:00,38.33,38.35,38.32,38.35,2331.0,35.7401,35.7588,35.7308,35.7588,2331.0
2017-09-21 10:55:00,38.35,38.36,38.33,38.34,13576.0,35.7588,35.7681,35.7401,35.7495,13576.0
2017-09-21 11:00:00,38.35,38.36,38.34,38.34,3789.0,35.7588,35.7681,35.7495,35.7495,3789.0
2017-09-21 11:05:00,38.35,38.37,38.34,38.37,35728.0,35.7588,35.7774,35.7495,35.7774,35728.0
2017-09-21 11:10:00,38.38,38.41,38.38,38.41,16409.0,35.7868,35.8147,35.7868,35.8147,16409.0
2017-09-21 11:15:00,38.41,38.42,38.41,38.41,9346.0,35.8147,35.8241,35.8147,35.8147,9346.0
2017-09-21 11:20:00,38.42,38.44,38.42,38.42,12343.0,35.8241,35.8427,35.8241,35.8241,12343.0
2017-09-21 11:25:00,38.41,38.41,38.39,38.41,5924.0,35.8147,35.8147,35.7961,35.8147,5924.0
2017-09-21 11:30:00,38.41,38.41,38.38,38.38,5268.0,35.8147,35.8147,35.7868,35.7868,5268.0
2017-09-21 11:35:00,38.38,38.4,38.38,38.4,4658.0,35.7868,35.8054,35.7868,35.8054,4658.0
2017-09-21 11:40:00,38.41,38.41,38.4,38.41,2418.0,35.8147,35.8147,35.8054,35.8147,2418.0
2017-09-21 11:45:00,38.4,38.41,38.39,38.4,21950.0,35.8054,35.8147,35.7961,35.8054,21950.0
2017-09-21 11:50:00,38.4,38.4,38.37,38.37,4045.0,35.8054,35.8054,35.7774,35.7774,4045.0
2017-09-21 11:55:00,38.36,38.37,38.35,38.36,1130.0,35.7681,35.7774,35.7588,35.7681,1130.0
2017-09-21 12:00:00,38.36,38.36,38.36,38.36,300.0,35.7681,35.7681,35.7681,35.7681,300.0
2017-09-21 12:05:00,38.36,38.36,38.34,38.36,740.0,35.7681,35.7681,35.7495,35.7681,740.0
2017-09-21 12:10:00,38.36,38.37,38.35,38.37,800.0,35.7681,35.7774,35.7588,35.7774,800.0
2017-09-21 12:15:00,38.37,38.38,38.35,38.36,7788.0,35.7774,35.7868,35.7588,35.7681,7788.0
2017-09-21 12:20:00,38.36,38.36,38.35,38.35,9491.0,35.7681,35.7681,35.7588,35.7588,9491.0
2017-09-21 12:25:00,38.35,38.36,38.35,38.36,4508.0,35.7588,35.7681,35.7588,35.7681,4508.0
2017-09-21 12:30:00,38.36,38.38,38.36,38.37,7108.0,35.7681,35.7868,35.7681,35.7774,7108.0
2017-09-21 12:35:00,38.38,38.39,38.37,38.38,2300.0,35.7868,35.7961,35.7774,35.7868,2300.0
2017-09-21 12:40:00,38.37,38.38,38.34,38.36,10350.0,35.7774,35.7868,35.7495,35.7681,10350.0
2017-09-21 12:45:00,38.36,38.36,38.36,38.36,300.0,35.7681,35.7681,35.7681,35.7681,300.0
2017-09-21 12:50:00,38.38,38.39,38.37,38.38,13892.0,35.7868,35.7961,35.7774,35.7868,13892.0
2017-09-21 12:55:00,38.39,38.39,38.38,38.38,4283.0,35.7961,35.7961,35.7868,35.7868,4283.0
2017-09-21 13:00:00,38.38,38.39,38.37,38.38,3581.0,35.7868,35.7961,35.7774,35.7868,3581.0
2017-09-21 13:05:00,38.38,38.39,38.37,38.39,1518.0,35.7868,35.7961,35.7774,35.7961,1518.0
2017-09-21 13:10:00,38.39,38.4,38.38,38.4,2600.0,35.7961,35.8054,35.7868,35.8054,2600.0
2017-09-21 13:15:00,38.4,38.41,38.39,38.4,2700.0,35.8054,35.8147,35.7961,35.8054,2700.0
2017-09-21 13:20:00,38.4,38.4,38.39,38.4,500.0,35.8054,35.8054,35.7961,35.8054,500.0
2017-09-21 13:25:00,38.39,38.39,38.38,38.39,15853.0,35.7961,35.7961,35.7868,35.7961,15853.0
2017-09-21 13:30:00,38.38,38.39,38.37,38.38,6582.0,35.7868,35.7961,35.7774,35.7868,6582.0
2017-09-21 13:35:00,38.38,38.39,38.37,38.38,1485.0,35.7868,35.7961,35.7774,35.7868,1485.0
2017-09-21 13:40:00,38.38,38.39,38.37,38.37,4156.0,35.7868,35.7961,35.7774,35.7774,4156.0
2017-09-21 13:45:00,38.37,38.37,38.35,38.36,9155.0,35.7774,35.7774,35.7588,35.7681,9155.0
2017-09-21 13:50:00,38.36,38.37,38.36,38.37,5437.0,35.7681,35.7774,35.7681,35.7774,5437.0
2017-09-21 13:55:00,38.37,38.4,38.37,38.4,1771.0,35.7774,35.8054,35.7774,35.8054,1771.0
2017-09-21 14:00:00,38.4,38.41,38.39,38.4,15166.0,35.8054,35.8147,35.7961,35.8054,15166.0
2017-09-21 14:05:00,38.41,38.42,38.4,38.41,2899.0,35.8147,35.8241,35.8054,35.8147,2899.0
2017-09-21 14:10:00,38.41,38.41,38.39,38.4,1800.0,35.8147,35.8147,35.7961,35.8054,1800.0
2017-09-21 14:15:00,38.4,38.4,38.38,38.38,700.0,35.8054,35.8054,35.7868,35.7868,700.0
2017-09-21 14:20:00,38.37,38.38,38.36,38.37,3150.0,35.7774,35.7868,35.7681,35.7774,3150.0
2017-09-21 14:25:00,38.38,38.4,38.37,38.4,11100.0,35.7868,35.8054,35.7774,35.8054,11100.0
2017-09-21 14:30:00,38.41,38.41,38.39,38.4,2500.0,35.8147,35.8147,35.7961,35.8054,2500.0
2017-09-21 14:35:00,38.4,38.41,38.4,38.4,900.0,35.8054,35.8147,35.8054,35.8054,900.0
2017-09-21 14:40:00,38.39,38.4,38.39,38.39,9143.0,35.7961,35.8054,35.7961,35.7961,9143.0
2017-09-21 14:45:00,38.38,38.38,38.36,38.36,18922.0,35.7868,35.7868,35.7681,35.7681,18922.0
2017-09-21 14:50:00,38.36,38.36,38.36,38.36,300.0,35.7681,35.7681,35.7681,35.7681,300.0
2017-09-21 14:55:00,38.36,38.4,38.36,38.4,6166.0,35.7681,35.8054,35.7681,35.8054,6166.0
2017-09-21 15:00:00,38.4,38.41,38.39,38.41,3051.0,35.8054,35.8147,35.7961,35.8147,3051.0
2017-09-21 15:05:00,38.41,38.42,38.41,38.42,2652.0,35.8147,35.8241,35.8147,35.8241,2652.0
2017-09-21 15:10:00,38.42,38.42,38.4,38.41,5948.0,35.8241,35.8241,35.8054,35.8147,5948.0
2017-09-21 15:15:00,38.41,38.42,38.4,38.41,2300.0,35.8147,35.8241,35.8054,35.8147,2300.0
2017-09-21 15:20:00,38.41,38.42,38.41,38.42,10573.0,35.8147,35.8241,35.8147,35.8241,10573.0
2017-09-21 15:25:00,38.43,38.45,38.42,38.44,5296.0,35.8334,35.852,35.8241,35.8427,5296.0
2017-09-21 15:30:00,38.43,38.43,38.4,38.43,6897.0,35.8334,35.8334,35.8054,35.8334,6897.0
2017-09-21 15:35:00,38.43,38.44,38.41,38.41,4659.0,35.8334,35.8427,35.8147,35.8147,4659.0
2017-09-21 15:40:00,38.41,38.42,38.39,38.39,6500.0,35.8147,35.8241,35.7961,35.7961,6500.0
2017-09-21 15:45:00,38.39,38.42,38.39,38.41,68441.0,35.7961,35.8241,35.7961,35.8147,68441.0
2017-09-21 15:50:00,38.41,38.41,38.39,38.41,29932.0,35.8147,35.8147,35.7961,35.8147,29932.0
2017-09-21 15:55:00,38.4,38.4,38.38,38.39,44612.0,35.8054,35.8054,35.7868,35.7961,44612.0
2017-09-22 09:30:00,38.38,38.38,38.31,38.36,9450.0,35.7868,35.7868,35.7215,35.7681,9450.0
2017-09-22 09:35:00,38.37,38.43,38.37,38.38,6420.0,35.7774,35.8334,35.7774,35.7868,6420.0
2017-09-22 09:40:00,38.37,38.46,38.37,38.42,10290.0,35.7774,35.8614,35.7774,35.8241,10290.0
2017-09-22 09:45:00,38.43,38.5,38.43,38.49,10400.0,35.8334,35.8987,35.8334,35.8893,10400.0
2017-09-22 09:50:00,38.5,38.52,38.47,38.5,8177.0,35.8987,35.9173,35.8707,35.8987,8177.0
2017-09-22 09:55:00,38.49,38.5,38.45,38.45,5308.0,35.8893,35.8987,35.852,35.852,5308.0
2017-09-22 10:00:00,38.46,38.49,38.45,38.48,13700.0,35.8614,35.8893,35.852,35.88,13700.0
2017-09-22 10:05:00,38.47,38.5,38.46,38.46,6805.0,35.8707,35.8987,35.8614,35.8614,6805.0
2017-09-22 10:10:00,38.46,38.47,38.42,38.44,20900.0,35.8614,35.8707,35.8241,35.8427,20900.0
2017-09-22 10:15:00,38.44,38.45,38.43,38.45,4100.0,35.8427,35.852,35.8334,35.852,4100.0
2017-09-22 10:20:00,38.45,38.45,38.42,38.43,11443.0,35.852,35.852,35.8241,35.8334,11443.0
2017-09-22 10:25:00,38.43,38.43,38.41,38.42,5300.0,35.8334,35.8334,35.8147,35.8241,5300.0
2017-09-22 10:30:00,38.42,38.42,38.39,38.4,6330.0,35.8241,35.8241,35.7961,35.8054,6330.0
2017-09-22 10:35:00,38.4,38.41,38.38,38.39,4171.0,35.8054,35.8147,35.7868,35.7961,4171.0
2017-09-22 10:40:00,38.38,38.43,38.38,38.39,5295.0,35.7868,35.8334,35.7868,35.7961,5295.0
2017-09-22 10:45:00,38.39,38.41,38.38,38.41,7200.0,35.7961,35.8147,35.7868,35.8147,7200.0
2017-09-22 10:50:00,38.41,38.42,38.38,38.41,4966.0,35.8147,35.8241,35.7868,35.8147,4966.0
2017-09-22 10:55:00,38.41,38.42,38.4,38.42,3725.0,35.8147,35.8241,35.8054,35.8241,3725.0
2017-09-22 11:00:00,38.43,38.45,38.42,38.43,28768.0,35.8334,35.852,35.8241,35.8334,28768.0
2017-09-22 11:05:00,38.44,38.45,38.43,38.43,5393.0,35.8427,35.852,35.8334,35.8334,5393.0
2017-09-22 11:10:00,38.43,38.44,38.42,38.42,10137.0,35.8334,35.8427,35.8241,35.8241,10137.0
2017-09-22 11:15:00,38.42,38.43,38.4,38.41,8155.0,35.8241,35.8334,35.8054,35.8147,8155.0
2017-09-22 11:20:00,38.41,38.41,38.39,38.4,4480.0,35.8147,35.8147,35.7961,35.8054,4480.0
2017-09-22 11:25:00,38.4,38.42,38.39,38.41,4033.0,35.8054,35.8241,35.7961,35.8147,4033.0
2017-09-22 11:30:00,38.41,38.43,38.41,38.42,4500.0,35.8147,35.8334,35.8147,35.8241,4500.0
2017-09-22 11:35:00,38.41,38.44,38.41,38.43,3000.0,35.8147,35.8427,35.8147,35.8334,3000.0
2017-09-22 11:40:00,38.43,38.44,38.42,38.43,4250.0,35.8334,35.8427,35.8241,35.8334,4250.0
2017-09-22 11:45:00,38.44,38.44,38.39,38.4,5500.0,35.8427,35.8427,35.7961,35.8054,5500.0
2017-09-22 11:50:00,38.4,38.4,38.39,38.4,4676.0,35.8054,35.8054,35.7961,35.8054,4676.0
2017-09-22 11:55:00,38.39,38.42,38.39,38.4,2300.0,35.7961,35.8241,35.7961,35.8054,2300.0
2017-09-22 12:00:00,38.4,38.42,38.4,38.41,3869.0,35.8054,35.8241,35.8054,35.8147,3869.0
2017-09-22 12:05:00,38.42,38.44,38.42,38.44,3875.0,35.8241,35.8427,35.8241,35.8427,3875.0
2017-09-22 12:10:00,38.44,38.45,38.43,38.43,3685.0,35.8427,35.852,35.8334,35.8334,3685.0
2017-09-22 12:15:00,38.43,38.43,38.42,38.43,5386.0,35.8334,35.8334,35.8241,35.8334,5386.0
2017-09-22 12:20:00,38.43,38.44,38.42,38.43,9352.0,35.8334,35.8427,35.8241,35.8334,9352.0
2017-09-22 12:25:00,38.43,38.43,38.42,38.43,11593.0,35.8334,35.8334,35.8241,35.8334,11593.0
2017-09-22 12:30:00,38.43,38.45,38.42,38.44,22779.0,35.8334,35.852,35.8241,35.8427,22779.0
2017-09-22 12:35:00,38.43,38.44,38.42,38.43,3727.0,35.8334,35.8427,35.8241,35.8334,3727.0
2017-09-22 12:40:00,38.42,38.44,38.42,38.44,1500.0,35.8241,35.8427,35.8241,35.8427,1500.0
2017-09-22 12:45:00,38.45,38.46,38.44,38.45,6000.0,35.852,35.8614,35.8427,35.852,6000.0
2017-09-22 12:50:00,38.45,38.46,38.44,38.45,4302.0,35.852,35.8614,35.8427,35.852,4302.0
2017-09-22 12:55:00,38.45,38.47,38.44,38.46,5287.0,35.852,35.8707,35.8427,35.8614,5287.0
2017-09-22 13:00:00,38.46,38.47,38.44,38.46,3980.0,35.8614,35.8707,35.8427,35.8614,3980.0
2017-09-22 13:05:00,38.46,38.46,38.44,38.44,3365.0,35.8614,35.8614,35.8427,35.8427,3365.0
2017-09-22 13:10:00,38.44,38.45,38.42,38.42,3500.0,35.8427,35.852,35.8241,35.8241,3500.0
2017-09-22 13:15:00,38.43,38.44,38.42,38.42,4973.0,35.8334,35.8427,35.8241,35.8241,4973.0
2017-09-22 13:20:00,38.41,38.42,38.41,38.42,3200.0,35.8147,35.8241,35.8147,35.8241,3200.0
2017-09-22 13:25:00,38.41,38.44,38.41,38.42,4264.0,35.8147,35.8427,35.8147,35.8241,4264.0
2017-09-22 13:30:00,38.43,38.45,38.42,38.44,2928.0,35.8334,35.852,35.8241,35.8427,2928.0
2017-09-22 13:35:00,38.44,38.46,38.44,38.44,2900.0,35.8427,35.8614,35.8427,35.8427,2900.0
2017-09-22 13:40:00,38.44,38.46,38.44,38.46,2000.0,35.8427,35.8614,35.8427,35.8614,2000.0
2017-09-22 13:45:00,38.46,38.48,38.45,38.45,5300.0,35.8614,35.88,35.852,35.852,5300.0
2017-09-22 13:50:00,38.45,38.46,38.45,38.46,2000.0,35.852,35.8614,35.852,35.8614,2000.0
2017-09-22 13:55:00,38.46,38.47,38.46,38.47,2780.0,35.8614,35.8707,35.8614,35.8707,2780.0
2017-09-22 14:00:00,38.46,38.47,38.45,38.45,6563.0,35.8614,35.8707,35.852,35.852,6563.0
2017-09-22 14:05:00,38.45,38.46,38.43,38.45,5502.0,35.852,35.8614,35.8334,35.852,5502.0
2017-09-22 14:10:00,38.44,38.46,38.43,38.45,14400.0,35.8427,35.8614,35.8334,35.852,14400.0
2017-09-22 14:15:00,38.45,38.46,38.43,38.44,24105.0,35.852,35.8614,35.8334,35.8427,24105.0
2017-09-22 14:20:00,38.44,38.45,38.43,38.44,3860.0,35.8427,35.852,35.8334,35.8427,3860.0
2017-09-22 14:25:00,38.43,38.44,38.4,38.41,11737.0,35.8334,35.8427,35.8054,35.8147,11737.0
2017-09-22 14:30:00,38.41,38.43,38.4,38.41,7270.0,35.8147,35.8334,35.8054,35.8147,7270.0
2017-09-22 14:35:00,38.41,38.43,38.41,38.42,6086.0,35.8147,35.8334,35.8147,35.8241,6086.0
2017-09-22 14:40:00,38.42,38.42,38.41,38.41,3750.0,35.8241,35.8241,35.8147,35.8147,3750.0
2017-09-22 14:45:00,38.41,38.41,38.39,38.39,6995.0,35.8147,35.8147,35.7961,35.7961,6995.0
2017-09-22 14:50:00,38.39,38.4,38.39,38.4,33754.0,35.7961,35.8054,35.7961,35.8054,33754.0
2017-09-22 14:55:00,38.4,38.4,38.39,38.4,6550.0,35.8054,35.8054,35.7961,35.8054,6550.0
2017-09-22 15:00:00,38.39,38.4,38.39,38.39,76384.0,35.7961,35.8054,35.7961,35.7961,76384.0
2017-09-22 15:05:00,38.4,38.41,38.39,38.4,6029.0,35.8054,35.8147,35.7961,35.8054,6029.0
2017-09-22 15:10:00,38.39,38.4,38.38,38.4,6628.0,35.7961,35.8054,35.7868,35.8054,6628.0
2017-09-22 15:15:00,38.4,38.42,38.38,38.4,108866.0,35.8054,35.8241,35.7868,35.8054,108866.0
2017-09-22 15:20:00,38.41,38.42,38.4,38.42,29828.0,35.8147,35.8241,35.8054,35.8241,29828.0
2017-09-22 15:25:00,38.41,38.44,38.41,38.44,26232.0,35.8147,35.8427,35.8147,35.8427,26232.0
2017-09-22 15:30:00,38.43,38.45,38.43,38.43,19762.0,35.8334,35.852,35.8334,35.8334,19762.0
2017-09-22 15:35:00,38.43,38.44,38.42,38.43,31218.0,35.8334,35.8427,35.8241,35.8334,31218.0
2017-09-22 15:40:00,38.43,38.44,38.43,38.43,20265.0,35.8334,35.8427,35.8334,35.8334,20265.0
2017-09-22 15:45:00,38.44,38.47,38.43,38.46,24772.0,35.8427,35.8707,35.8334,35.8614,24772.0
2017-09-22 15:50:00,38.47,38.48,38.46,38.48,21842.0,35.8707,35.88,35.8614,35.88,21842.0
2017-09-22 15:55:00,38.48,38.49,38.46,38.46,84657.0,35.88,35.8893,35.8614,35.8614,84657.0
2017-09-25 09:30:00,38.45,38.53,38.35,38.49,39320.0,35.852,35.9266,35.7588,35.8893,39320.0
2017-09-25 09:35:00,38.49,38.57,38.49,38.51,18211.0,35.8893,35.9639,35.8893,35.908,18211.0
2017-09-25 09:40:00,38.53,38.53,38.48,38.48,17318.0,35.9266,35.9266,35.88,35.88,17318.0
2017-09-25 09:45:00,38.49,38.52,38.49,38.49,4000.0,35.8893,35.9173,35.8893,35.8893,4000.0
2017-09-25 09:50:00,38.49,38.49,38.47,38.49,16945.0,35.8893,35.8893,35.8707,35.8893,16945.0
2017-09-25 09:55:00,38.5,38.54,38.5,38.54,71301.0,35.8987,35.936,35.8987,35.936,71301.0
2017-09-25 10:00:00,38.54,38.56,38.5,38.51,18500.0,35.936,35.9546,35.8987,35.908,18500.0
2017-09-25 10:05:00,38.51,38.51,38.49,38.51,23975.0,35.908,35.908,35.8893,35.908,23975.0
2017-09-25 10:10:00,38.51,38.51,38.48,38.51,33361.0,35.908,35.908,35.88,35.908,33361.0
2017-09-25 10:15:00,38.51,38.54,38.51,38.54,48551.0,35.908,35.936,35.908,35.936,48551.0
2017-09-25 10:20:00,38.53,38.58,38.53,38.57,72337.0,35.9266,35.9733,35.9266,35.9639,72337.0
2017-09-25 10:25:00,38.58,38.6,38.57,38.59,39508.0,35.9733,35.9919,35.9639,35.9826,39508.0
2017-09-25 10:30:00,38.59,38.61,38.59,38.61,11448.0,35.9826,36.0012,35.9826,36.0012,11448.0
2017-09-25 10:35:00,38.61,38.63,38.56,38.57,7226.0,36.0012,36.0199,35.9546,35.9639,7226.0
2017-09-25 10:40:00,38.57,38.58,38.54,38.58,10516.0,35.9639,35.9733,35.936,35.9733,10516.0
2017-09-25 10:45:00,38.58,38.58,38.53,38.54,10551.0,35.9733,35.9733,35.9266,35.936,10551.0
2017-09-25 10:50:00,38.54,38.54,38.48,38.49,15249.0,35.936,35.936,35.88,35.8893,15249.0
2017-09-25 10:55:00,38.49,38.5,38.46,38.47,3600.0,35.8893,35.8987,35.8614,35.8707,3600.0
2017-09-25 11:00:00,38.47,38.47,38.39,38.39,7260.0,35.8707,35.8707,35.7961,35.7961,7260.0
2017-09-25 11:05:00,38.39,38.43,38.39,38.41,8015.0,35.7961,35.8334,35.7961,35.8147,8015.0
2017-09-25 11:10:00,38.41,38.41,38.39,38.4,6850.0,35.8147,35.8147,35.7961,35.8054,6850.0
2017-09-25 11:15:00,38.4,38.46,38.4,38.45,5328.0,35.8054,35.8614,35.8054,35.852,5328.0
2017-09-25 11:20:00,38.45,38.47,38.44,38.47,11547.0,35.852,35.8707,35.8427,35.8707,11547.0
2017-09-25 11:25:00,38.47,38.55,38.47,38.53,8422.0,35.8707,35.9453,35.8707,35.9266,8422.0
2017-09-25 11:30:00,38.54,38.54,38.51,38.52,4695.0,35.936,35.936,35.908,35.9173,4695.0
2017-09-25 11:35:00,38.52,38.53,38.51,38.51,8108.0,35.9173,35.9266,35.908,35.908,8108.0
2017-09-25 11:40:00,38.52,38.52,38.5,38.51,6600.0,35.9173,35.9173,35.8987,35.908,6600.0
2017-09-25 11:45:00,38.5,38.5,38.47,38.47,9100.0,35.8987,35.8987,35.8707,35.8707,9100.0
2017-09-25 11:50:00,38.48,38.48,38.46,38.46,1900.0,35.88,35.88,35.8614,35.8614,1900.0
2017-09-25 11:55:00,38.46,38.46,38.44,38.46,4709.0,35.8614,35.8614,35.8427,35.8614,4709.0
2017-09-25 12:00:00,38.46,38.47,38.44,38.45,1600.0,35.8614,35.8707,35.8427,35.852,1600.0
2017-09-25 12:05:00,38.43,38.45,38.41,38.41,6097.0,35.8334,35.852,35.8147,35.8147,6097.0
2017-09-25 12:10:00,38.42,38.44,38.42,38.42,11800.0,35.8241,35.8427,35.8241,35.8241,11800.0
2017-09-25 12:15:00,38.42,38.43,38.4,38.42,4905.0,35.8241,35.8334,35.8054,35.8241,4905.0
2017-09-25 12:20:00,38.41,38.43,38.4,38.43,4000.0,35.8147,35.8334,35.8054,35.8334,4000.0
2017-09-25 12:25:00,38.43,38.48,38.43,38.47,6274.0,35.8334,35.88,35.8334,35.8707,6274.0
2017-09-25 12:30:00,38.46,38.48,38.45,38.46,4420.0,35.8614,35.88,35.852,35.8614,4420.0
2017-09-25 12:35:00,38.47,38.5,38.47,38.5,6700.0,35.8707,35.8987,35.8707,35.8987,6700.0
2017-09-25 12:40:00,38.5,38.52,38.5,38.52,90482.0,35.8987,35.9173,35.8987,35.9173,90482.0
2017-09-25 12:45:00,38.53,38.54,38.52,38.53,3850.0,35.9266,35.936,35.9173,35.9266,3850.0
2017-09-25 12:50:00,38.53,38.57,38.53,38.56,2000.0,35.9266,35.9639,35.9266,35.9546,2000.0
2017-09-25 12:55:00,38.56,38.57,38.55,38.56,3050.0,35.9546,35.9639,35.9453,35.9546,3050.0
2017-09-25 13:00:00,38.57,38.58,38.56,38.57,1900.0,35.9639,35.9733,35.9546,35.9639,1900.0
2017-09-25 13:05:00,38.57,38.57,38.56,38.56,8463.0,35.9639,35.9639,35.9546,35.9546,8463.0
2017-09-25 13:10:00,38.57,38.59,38.56,38.58,130371.0,35.9639,35.9826,35.9546,35.9733,130371.0
2017-09-25 13:15:00,38.59,38.61,38.58,38.6,22637.0,35.9826,36.0012,35.9733,35.9919,22637.0
2017-09-25 13:20:00,38.6,38.62,38.6,38.62,6950.0,35.9919,36.0106,35.9919,36.0106,6950.0
2017-09-25 13:25:00,38.61,38.62,38.59,38.59,33128.0,36.0012,36.0106,35.9826,35.9826,33128.0
2017-09-25 13:30:00,38.6,38.6,38.58,38.58,3800.0,35.9919,35.9919,35.9733,35.9733,3800.0
2017-09-25 13:35:00,38.58,38.61,38.58,38.6,4700.0,35.9733,36.0012,35.9733,35.9919,4700.0
2017-09-25 13:40:00,38.61,38.62,38.59,38.59,6020.0,36.0012,36.0106,35.9826,35.9826,6020.0
2017-09-25 13:45:00,38.59,38.6,38.59,38.6,4300.0,35.9826,35.9919,35.9826,35.9919,4300.0
2017-09-25 13:50:00,38.6,38.61,38.59,38.6,5942.0,35.9919,36.0012,35.9826,35.9919,5942.0
2017-09-25 13:55:00,38.61,38.63,38.6,38.62,9122.0,36.0012,36.0199,35.9919,36.0106,9122.0
2017-09-25 14:00:00,38.62,38.65,38.61,38.65,13079.0,36.0106,36.0385,36.0012,36.0385,13079.0
2017-09-25 14:05:00,38.65,38.65,38.63,38.63,3200.0,36.0385,36.0385,36.0199,36.0199,3200.0
2017-09-25 14:10:00,38.63,38.64,38.62,38.63,1672.0,36.0199,36.0292,36.0106,36.0199,1672.0
2017-09-25 14:15:00,38.64,38.64,38.63,38.63,9142.0,36.0292,36.0292,36.0199,36.0199,9142.0
2017-09-25 14:20:00,38.63,38.65,38.63,38.64,5009.0,36.0199,36.0385,36.0199,36.0292,5009.0
2017-09-25 14:25:00,38.63,38.66,38.63,38.66,144466.0,36.0199,36.0479,36.0199,36.0479,144466.0
2017-09-25 14:30:00,38.66,38.66,38.63,38.64,81167.0,36.0479,36.0479,36.0199,36.0292,81167.0
2017-09-25 14:35:00,38.63,38.64,38.62,38.63,20295.0,36.0199,36.0292,36.0106,36.0199,20295.0
2017-09-25 14:40:00,38.63,38.64,38.62,38.63,4795.0,36.0199,36.0292,36.0106,36.0199,4795.0
2017-09-25 14:45:00,38.63,38.63,38.62,38.62,8334.0,36.0199,36.0199,36.0106,36.0106,8334.0
2017-09-25 14:50:00,38.62,38.66,38.61,38.66,8911.0,36.0106,36.0479,36.0012,36.0479,8911.0
2017-09-25 14:55:00,38.65,38.66,38.64,38.65,7929.0,36.0385,36.0479,36.0292,36.0385,7929.0
2017-09-25 15:00:00,38.65,38.66,38.63,38.63,17700.0,36.0385,36.0479,36.0199,36.0199,17700.0
2017-09-25 15:05:00,38.64,38.66,38.64,38.65,79449.0,36.0292,36.0479,36.0292,36.0385,79449.0
2017-09-25 15:10:00,38.65,38.68,38.64,38.66,19807.0,36.0385,36.0665,36.0292,36.0479,19807.0
2017-09-25 15:15:00,38.66,38.69,38.66,38.68,11332.0,36.0479,36.0758,36.0479,36.0665,11332.0
2017-09-25 15:20:00,38.67,38.68,38.66,38.67,5795.0,36.0572,36.0665,36.0479,36.0572,5795.0
2017-09-25 15:25:00,38.68,38.68,38.66,38.66,6637.0,36.0665,36.0665,36.0479,36.0479,6637.0
2017-09-25 15:30:00,38.65,38.67,38.64,38.65,7351.0,36.0385,36.0572,36.0292,36.0385,7351.0
2017-09-25 15:35:00,38.66,38.66,38.63,38.64,57333.0,36.0479,36.0479,36.0199,36.0292,57333.0
2017-09-25 15:40:00,38.64,38.65,38.63,38.64,27845.0,36.0292,36.0385,36.0199,36.0292,27845.0
2017-09-25 15:45:00,38.65,38.68,38.64,38.66,29169.0,36.0385,36.0665,36.0292,36.0479,29169.0
2017-09-25 15:50:00,38.66,38.66,38.64,38.64,19096.0,36.0479,36.0479,36.0292,36.0292,19096.0
2017-09-25 15:55:00,38.64,38.65,38.62,38.64,71228.0,36.0292,36.0385,36.0106,36.0292,71228.0
2017-09-26 09:30:00,38.69,38.78,38.66,38.77,19904.0,36.0758,36.1597,36.0479,36.1504,19904.0
2017-09-26 09:35:00,38.77,38.89,38.77,38.89,10665.0,36.1504,36.2623,36.1504,36.2623,10665.0
2017-09-26 09:40:00,38.88,38.93,38.88,38.93,21428.0,36.253,36.2996,36.253,36.2996,21428.0
2017-09-26 09:45:00,38.93,38.95,38.92,38.95,33592.0,36.2996,36.3183,36.2903,36.3183,33592.0
2017-09-26 09:50:00,38.95,39.01,38.95,39.01,13922.0,36.3183,36.3742,36.3183,36.3742,13922.0
2017-09-26 09:55:00,39.0,39.01,38.94,38.95,20497.0,36.3649,36.3742,36.3089,36.3183,20497.0
2017-09-26 10:00:00,38.96,38.96,38.87,38.87,61580.0,36.3276,36.3276,36.2437,36.2437,61580.0
2017-09-26 10:05:00,38.87,38.9,38.87,38.9,7151.0,36.2437,36.2716,36.2437,36.2716,7151.0
2017-09-26 10:10:00,38.91,38.94,38.91,38.93,10980.0,36.281,36.3089,36.281,36.2996,10980.0
2017-09-26 10:15:00,38.93,38.94,38.93,38.94,1465.0,36.2996,36.3089,36.2996,36.3089,1465.0
2017-09-26 10:20:00,38.94,38.95,38.9,38.91,7028.0,36.3089,36.3183,36.2716,36.281,7028.0
2017-09-26 10:25:00,38.9,38.9,38.85,38.87,10566.0,36.2716,36.2716,36.225,36.2437,10566.0
2017-09-26 10:30:00,38.88,38.9,38.87,38.89,2400.0,36.253,36.2716,36.2437,36.2623,2400.0
2017-09-26 10:35:00,38.88,38.88,38.86,38.87,1400.0,36.253,36.253,36.2343,36.2437,1400.0
2017-09-26 10:40:00,38.88,38.93,38.87,38.93,6200.0,36.253,36.2996,36.2437,36.2996,6200.0
2017-09-26 10:45:00,38.93,38.93,38.91,38.91,1500.0,36.2996,36.2996,36.281,36.281,1500.0
2017-09-26 10:50:00,38.9,38.92,38.9,38.91,15842.0,36.2716,36.2903,36.2716,36.281,15842.0
2017-09-26 10:55:00,38.9,38.92,38.9,38.91,3800.0,36.2716,36.2903,36.2716,36.281,3800.0
2017-09-26 11:00:00,38.9,38.9,38.88,38.89,8992.0,36.2716,36.2716,36.253,36.2623,8992.0
2017-09-26 11:05:00,38.88,38.9,38.87,38.9,7964.0,36.253,36.2716,36.2437,36.2716,7964.0
2017-09-26 11:10:00,38.9,38.91,38.9,38.91,900.0,36.2716,36.281,36.2716,36.281,900.0
2017-09-26 11:15:00,38.91,38.92,38.9,38.92,3840.0,36.281,36.2903,36.2716,36.2903,3840.0
2017-09-26 11:20:00,38.92,38.92,38.89,38.9,3135.0,36.2903,36.2903,36.2623,36.2716,3135.0
2017-09-26 11:25:00,38.9,38.91,38.87,38.88,5225.0,36.2716,36.281,36.2437,36.253,5225.0
2017-09-26 11:30:00,38.88,38.92,38.87,38.91,3785.0,36.253,36.2903,36.2437,36.281,3785.0
2017-09-26 11:35:00,38.91,38.92,38.9,38.92,3020.0,36.281,36.2903,36.2716,36.2903,3020.0
2017-09-26 11:40:00,38.93,38.95,38.93,38.95,3622.0,36.2996,36.3183,36.2996,36.3183,3622.0
2017-09-26 11:45:00,38.94,38.97,38.94,38.96,2600.0,36.3089,36.3369,36.3089,36.3276,2600.0
2017-09-26 11:50:00,38.97,38.98,38.97,38.98,3449.0,36.3369,36.3462,36.3369,36.3462,3449.0
2017-09-26 11:55:00,38.97,39.01,38.97,39.01,11498.0,36.3369,36.3742,36.3369,36.3742,11498.0
2017-09-26 12:00:00,39.01,39.03,39.0,39.02,5750.0,36.3742,36.3929,36.3649,36.3835,5750.0
2017-09-26 12:05:00,39.03,39.04,39.03,39.03,4300.0,36.3929,36.4022,36.3929,36.3929,4300.0
2017-09-26 12:10:00,39.02,39.05,39.01,39.05,3120.0,36.3835,36.4115,36.3742,36.4115,3120.0
2017-09-26 12:15:00,39.05,39.07,39.05,39.07,4200.0,36.4115,36.4302,36.4115,36.4302,4200.0
2017-09-26 12:20:00,39.06,39.07,39.05,39.06,2000.0,36.4208,36.4302,36.4115,36.4208,2000.0
2017-09-26 12:25:00,39.06,39.08,39.04,39.08,2923.0,36.4208,36.4395,36.4022,36.4395,2923.0
2017-09-26 12:30:00,39.07,39.07,39.04,39.04,5900.0,36.4302,36.4302,36.4022,36.4022,5900.0
2017-09-26 12:35:00,39.03,39.03,39.0,39.01,4553.0,36.3929,36.3929,36.3649,36.3742,4553.0
2017-09-26 12:40:00,39.0,39.02,39.0,39.02,3400.0,36.3649,36.3835,36.3649,36.3835,3400.0
2017-09-26 12:45:00,39.01,39.02,39.0,39.01,4236.0,36.3742,36.3835,36.3649,36.3742,4236.0
2017-09-26 12:50:00,39.02,39.03,39.01,39.01,3139.0,36.3835,36.3929,36.3742,36.3742,3139.0
2017-09-26 12:55:00,39.01,39.02,39.01,39.02,5620.0,36.3742,36.3835,36.3742,36.3835,5620.0
2017-09-26 13:00:00,39.03,39.04,39.02,39.02,45120.0,36.3929,36.4022,36.3835,36.3835,45120.0
2017-09-26 13:05:00,39.02,39.03,39.01,39.02,99083.0,36.3835,36.3929,36.3742,36.3835,99083.0
2017-09-26 13:10:00,39.01,39.03,39.01,39.03,3845.0,36.3742,36.3929,36.3742,36.3929,3845.0
2017-09-26 13:15:00,39.03,39.07,39.03,39.07,8544.0,36.3929,36.4302,36.3929,36.4302,8544.0
2017-09-26 13:20:00,39.07,39.09,39.06,39.07,3100.0,36.4302,36.4488,36.4208,36.4302,3100.0
2017-09-26 13:25:00,39.07,39.08,39.06,39.06,2200.0,36.4302,36.4395,36.4208,36.4208,2200.0
2017-09-26 13:30:00,39.06,39.07,39.05,39.06,1700.0,36.4208,36.4302,36.4115,36.4208,1700.0
2017-09-26 13:35:00,39.06,39.08,39.06,39.08,15115.0,36.4208,36.4395,36.4208,36.4395,15115.0
2017-09-26 13:40:00,39.08,39.08,39.07,39.08,6770.0,36.4395,36.4395,36.4302,36.4395,6770.0
2017-09-26 13:45:00,39.08,39.09,39.07,39.07,23984.0,36.4395,36.4488,36.4302,36.4302,23984.0
2017-09-26 13:50:00,39.08,39.1,39.07,39.08,34110.0,36.4395,36.4581,36.4302,36.4395,34110.0
2017-09-26 13:55:00,39.09,39.1,39.08,39.09,37803.0,36.4488,36.4581,36.4395,36.4488,37803.0
2017-09-26 14:00:00,39.09,39.1,39.08,39.08,12875.0,36.4488,36.4581,36.4395,36.4395,12875.0
2017-09-26 14:05:00,39.07,39.08,39.06,39.07,10329.0,36.4302,36.4395,36.4208,36.4302,10329.0
2017-09-26 14:10:00,39.06,39.07,39.05,39.06,5624.0,36.4208,36.4302,36.4115,36.4208,5624.0
2017-09-26 14:15:00,39.06,39.06,39.05,39.05,3813.0,36.4208,36.4208,36.4115,36.4115,3813.0
2017-09-26 14:20:00,39.05,39.07,39.04,39.05,31984.0,36.4115,36.4302,36.4022,36.4115,31984.0
2017-09-26 14:25:00,39.05,39.05,39.03,39.03,4280.0,36.4115,36.4115,36.3929,36.3929,4280.0
2017-09-26 14:30:00,39.04,39.05,39.04,39.04,3908.0,36.4022,36.4115,36.4022,36.4022,3908.0
2017-09-26 14:35:00,39.04,39.04,39.03,39.03,1000.0,36.4022,36.4022,36.3929,36.3929,1000.0
2017-09-26 14:40:00,39.03,39.03,39.02,39.02,4102.0,36.3929,36.3929,36.3835,36.3835,4102.0
2017-09-26 14:45:00,39.03,39.04,39.02,39.03,7980.0,36.3929,36.4022,36.3835,36.3929,7980.0
2017-09-26 14:50:00,39.03,39.04,39.02,39.02,9980.0,36.3929,36.4022,36.3835,36.3835,9980.0
2017-09-26 14:55:00,39.02,39.02,39.0,39.02,4105.0,36.3835,36.3835,36.3649,36.3835,4105.0
2017-09-26 15:00:00,39.02,39.02,39.0,39.01,15961.0,36.3835,36.3835,36.3649,36.3742,15961.0
2017-09-26 15:05:00,39.02,39.04,39.02,39.03,26966.0,36.3835,36.4022,36.3835,36.3929,26966.0
2017-09-26 15:10:00,39.04,39.04,39.03,39.04,56739.0,36.4022,36.4022,36.3929,36.4022,56739.0
2017-09-26 15:15:00,39.04,39.05,39.03,39.05,41681.0,36.4022,36.4115,36.3929,36.4115,41681.0
2017-09-26 15:20:00,39.05,39.06,39.04,39.05,11150.0,36.4115,36.4208,36.4022,36.4115,11150.0
2017-09-26 15:25:00,39.05,39.06,39.04,39.06,8477.0,36.4115,36.4208,36.4022,36.4208,8477.0
2017-09-26 15:30:00,39.05,39.06,39.04,39.05,14531.0,36.4115,36.4208,36.4022,36.4115,14531.0
2017-09-26 15:35:00,39.06,39.08,39.05,39.07,7875.0,36.4208,36.4395,36.4115,36.4302,7875.0
2017-09-26 15:40:00,39.06,39.06,39.03,39.04,8364.0,36.4208,36.4208,36.3929,36.4022,8364.0
2017-09-26 15:45:00,39.03,39.04,39.03,39.03,3757.0,36.3929,36.4022,36.3929,36.3929,3757.0
2017-09-26 15:50:00,39.03,39.03,39.01,39.01,32153.0,36.3929,36.3929,36.3742,36.3742,32153.0
2017-09-26 15:55:00,39.01,39.01,38.99,39.01,68496.0,36.3742,36.3742,36.3556,36.3742,68496.0
2017-09-27 09:30:00,39.16,39.37,39.06,39.24,16346.0,36.5141,36.7099,36.4208,36.5887,16346.0
2017-09-27 09:35:00,39.24,39.3,39.2,39.2,30111.0,36.5887,36.6446,36.5514,36.5514,30111.0
2017-09-27 09:40:00,39.21,39.24,39.2,39.2,51803.0,36.5607,36.5887,36.5514,36.5514,51803.0
2017-09-27 09:45:00,39.18,39.18,39.13,39.14,10400.0,36.5327,36.5327,36.4861,36.4954,10400.0
2017-09-27 09:50:00,39.14,39.15,39.08,39.08,29055.0,36.4954,36.5047,36.4395,36.4395,29055.0
2017-09-27 09:55:00,39.08,39.11,39.07,39.1,48823.0,36.4395,36.4674,36.4302,36.4581,48823.0
2017-09-27 10:00:00,39.09,39.11,39.05,39.1,33913.0,36.4488,36.4674,36.4115,36.4581,33913.0
2017-09-27 10:05:00,39.09,39.12,39.09,39.1,63871.0,36.4488,36.4768,36.4488,36.4581,63871.0
2017-09-27 10:10:00,39.11,39.14,39.09,39.14,19481.0,36.4674,36.4954,36.4488,36.4954,19481.0
2017-09-27 10:15:00,39.14,39.15,39.13,39.15,7400.0,36.4954,36.5047,36.4861,36.5047,7400.0
2017-09-27 10:20:00,39.15,39.17,39.15,39.17,10132.0,36.5047,36.5234,36.5047,36.5234,10132.0
2017-09-27 10:25:00,39.16,39.16,39.13,39.15,2846.0,36.5141,36.5141,36.4861,36.5047,2846.0
2017-09-27 10:30:00,39.14,39.14,39.09,39.09,4900.0,36.4954,36.4954,36.4488,36.4488,4900.0
2017-09-27 10:35:00,39.09,39.09,39.01,39.01,10095.0,36.4488,36.4488,36.3742,36.3742,10095.0
2017-09-27 10:40:00,39.0,39.0,38.99,39.0,4400.0,36.3649,36.3649,36.3556,36.3649,4400.0
2017-09-27 10:45:00,39.0,39.01,38.98,38.98,19800.0,36.3649,36.3742,36.3462,36.3462,19800.0
2017-09-27 10:50:00,38.98,39.0,38.93,38.93,4866.0,36.3462,36.3649,36.2996,36.2996,4866.0
2017-09-27 10:55:00,38.92,38.95,38.91,38.93,5428.0,36.2903,36.3183,36.281,36.2996,5428.0
2017-09-27 11:00:00,38.94,38.95,38.94,38.95,800.0,36.3089,36.3183,36.3089,36.3183,800.0
2017-09-27 11:05:00,38.95,38.97,38.94,38.96,5900.0,36.3183,36.3369,36.3089,36.3276,5900.0
2017-09-27 11:10:00,38.96,38.98,38.95,38.98,5161.0,36.3276,36.3462,36.3183,36.3462,5161.0
2017-09-27 11:15:00,38.98,39.0,38.98,39.0,2100.0,36.3462,36.3649,36.3462,36.3649,2100.0
2017-09-27 11:20:00,39.0,39.02,38.98,39.0,5823.0,36.3649,36.3835,36.3462,36.3649,5823.0
2017-09-27 11:25:00,39.01,39.03,39.0,39.02,12577.0,36.3742,36.3929,36.3649,36.3835,12577.0
2017-09-27 11:30:00,39.02,39.02,38.97,38.97,2513.0,36.3835,36.3835,36.3369,36.3369,2513.0
2017-09-27 11:35:00,38.97,38.98,38.96,38.97,3682.0,36.3369,36.3462,36.3276,36.3369,3682.0
2017-09-27 11:40:00,38.98,38.99,38.98,38.99,900.0,36.3462,36.3556,36.3462,36.3556,900.0
2017-09-27 11:45:00,38.99,39.0,38.96,38.97,3300.0,36.3556,36.3649,36.3276,36.3369,3300.0
2017-09-27 11:50:00,38.97,38.99,38.97,38.98,400.0,36.3369,36.3556,36.3369,36.3462,400.0
2017-09-27 11:55:00,38.98,38.99,38.98,38.98,2373.0,36.3462,36.3556,36.3462,36.3462,2373.0
2017-09-27 12:00:00,38.98,38.99,38.96,38.96,925.0,36.3462,36.3556,36.3276,36.3276,925.0
2017-09-27 12:05:00,38.96,39.0,38.96,38.99,26120.0,36.3276,36.3649,36.3276,36.3556,26120.0
2017-09-27 12:10:00,39.0,39.01,39.0,39.01,5500.0,36.3649,36.3742,36.3649,36.3742,5500.0
2017-09-27 12:15:00,39.01,39.03,39.01,39.02,5031.0,36.3742,36.3929,36.3742,36.3835,5031.0
2017-09-27 12:20:00,39.02,39.03,39.01,39.01,2200.0,36.3835,36.3929,36.3742,36.3742,2200.0
2017-09-27 12:25:00,39.01,39.02,39.01,39.02,1400.0,36.3742,36.3835,36.3742,36.3835,1400.0
2017-09-27 12:30:00,39.02,39.03,39.01,39.03,3100.0,36.3835,36.3929,36.3742,36.3929,3100.0
2017-09-27 12:35:00,39.03,39.04,39.03,39.04,1335.0,36.3929,36.4022,36.3929,36.4022,1335.0
2017-09-27 12:40:00,39.04,39.07,39.04,39.07,7749.0,36.4022,36.4302,36.4022,36.4302,7749.0
2017-09-27 12:45:00,39.07,39.09,39.07,39.08,6316.0,36.4302,36.4488,36.4302,36.4395,6316.0
2017-09-27 12:50:00,39.08,39.1,39.08,39.09,11006.0,36.4395,36.4581,36.4395,36.4488,11006.0
2017-09-27 12:55:00,39.09,39.11,39.08,39.11,19370.0,36.4488,36.4674,36.4395,36.4674,19370.0
2017-09-27 13:00:00,39.1,39.12,39.1,39.12,93908.0,36.4581,36.4768,36.4581,36.4768,93908.0
2017-09-27 13:05:00,39.12,39.15,39.12,39.14,57699.0,36.4768,36.5047,36.4768,36.4954,57699.0
2017-09-27 13:10:00,39.15,39.16,39.14,39.14,16037.0,36.5047,36.5141,36.4954,36.4954,16037.0
2017-09-27 13:15:00,39.15,39.15,39.11,39.12,19041.0,36.5047,36.5047,36.4674,36.4768,19041.0
2017-09-27 13:20:00,39.13,39.14,39.11,39.12,15000.0,36.4861,36.4954,36.4674,36.4768,15000.0
2017-09-27 13:25:00,39.13,39.14,39.12,39.13,34000.0,36.4861,36.4954,36.4768,36.4861,34000.0
2017-09-27 13:30:00,39.14,39.15,39.14,39.15,9150.0,36.4954,36.5047,36.4954,36.5047,9150.0
2017-09-27 13:35:00,39.14,39.16,39.14,39.16,24760.0,36.4954,36.5141,36.4954,36.5141,24760.0
2017-09-27 13:40:00,39.16,39.18,39.16,39.18,22373.0,36.5141,36.5327,36.5141,36.5327,22373.0
2017-09-27 13:45:00,39.18,39.2,39.18,39.19,30475.0,36.5327,36.5514,36.5327,36.542,30475.0
2017-09-27 13:50:00,39.2,39.23,39.19,39.23,7950.0,36.5514,36.5793,36.542,36.5793,7950.0
2017-09-27 13:55:00,39.23,39.27,39.23,39.26,42393.0,36.5793,36.6166,36.5793,36.6073,42393.0
2017-09-27 14:00:00,39.26,39.29,39.25,39.29,33422.0,36.6073,36.6353,36.598,36.6353,33422.0
2017-09-27 14:05:00,39.29,39.3,39.26,39.26,16545.0,36.6353,36.6446,36.6073,36.6073,16545.0
2017-09-27 14:10:00,39.26,39.29,39.25,39.28,9643.0,36.6073,36.6353,36.598,36.626,9643.0
2017-09-27 14:15:00,39.29,39.3,39.27,39.28,15369.0,36.6353,36.6446,36.6166,36.626,15369.0
2017-09-27 14:20:00,39.27,39.27,39.25,39.26,8724.0,36.6166,36.6166,36.598,36.6073,8724.0
2017-09-27 14:25:00,39.26,39.27,39.26,39.27,5680.0,36.6073,36.6166,36.6073,36.6166,5680.0
2017-09-27 14:30:00,39.27,39.29,39.24,39.24,12312.0,36.6166,36.6353,36.5887,36.5887,12312.0
2017-09-27 14:35:00,39.25,39.26,39.25,39.26,10372.0,36.598,36.6073,36.598,36.6073,10372.0
2017-09-27 14:40:00,39.26,39.27,39.25,39.26,3690.0,36.6073,36.6166,36.598,36.6073,3690.0
2017-09-27 14:45:00,39.27,39.28,39.26,39.27,5293.0,36.6166,36.626,36.6073,36.6166,5293.0
2017-09-27 14:50:00,39.27,39.28,39.26,39.28,4920.0,36.6166,36.626,36.6073,36.626,4920.0
2017-09-27 14:55:00,39.27,39.28,39.27,39.28,2865.0,36.6166,36.626,36.6166,36.626,2865.0
2017-09-27 15:00:00,39.27,39.31,39.27,39.3,57599.0,36.6166,36.6539,36.6166,36.6446,57599.0
2017-09-27 15:05:00,39.31,39.32,39.3,39.31,5850.0,36.6539,36.6633,36.6446,36.6539,5850.0
2017-09-27 15:10:00,39.3,39.32,39.3,39.3,20499.0,36.6446,36.6633,36.6446,36.6446,20499.0
2017-09-27 15:15:00,39.31,39.34,39.3,39.32,18459.0,36.6539,36.6819,36.6446,36.6633,18459.0
2017-09-27 15:20:00,39.32,39.35,39.32,39.35,6900.0,36.6633,36.6912,36.6633,36.6912,6900.0
2017-09-27 15:25:00,39.35,39.38,39.34,39.38,22303.0,36.6912,36.7192,36.6819,36.7192,22303.0
2017-09-27 15:30:00,39.38,39.4,39.37,39.4,29988.0,36.7192,36.7379,36.7099,36.7379,29988.0
2017-09-27 15:35:00,39.4,39.4,39.38,39.39,15110.0,36.7379,36.7379,36.7192,36.7285,15110.0
2017-09-27 15:40:00,39.4,39.4,39.34,39.34,10084.0,36.7379,36.7379,36.6819,36.6819,10084.0
2017-09-27 15:45:00,39.34,39.34,39.3,39.3,28896.0,36.6819,36.6819,36.6446,36.6446,28896.0
2017-09-27 15:50:00,39.29,39.3,39.29,39.3,54871.0,36.6353,36.6446,36.6353,36.6446,54871.0
2017-09-27 15:55:00,39.29,39.3,39.27,39.29,78969.0,36.6353,36.6446,36.6166,36.6353,78969.0
2017-09-28 09:30:00,39.37,39.55,39.24,39.55,168437.0,36.7099,36.8777,36.5887,36.8777,168437.0
2017-09-28 09:35:00,39.56,39.59,39.5,39.5,161299.0,36.887,36.915,36.8311,36.8311,161299.0
2017-09-28 09:40:00,39.5,39.52,39.37,39.37,54594.0,36.8311,36.8497,36.7099,36.7099,54594.0
2017-09-28 09:45:00,39.37,39.45,39.36,39.44,145743.0,36.7099,36.7845,36.7006,36.7752,145743.0
2017-09-28 09:50:00,39.44,39.45,39.39,39.41,91594.0,36.7752,36.7845,36.7285,36.7472,91594.0
2017-09-28 09:55:00,39.42,39.45,39.4,39.43,20001.0,36.7565,36.7845,36.7379,36.7658,20001.0
2017-09-28 10:00:00,39.45,39.49,39.42,39.45,16190.0,36.7845,36.8218,36.7565,36.7845,16190.0
2017-09-28 10:05:00,39.45,39.47,39.43,39.46,15715.0,36.7845,36.8031,36.7658,36.7938,15715.0
2017-09-28 10:10:00,39.45,39.45,39.38,39.39,11219.0,36.7845,36.7845,36.7192,36.7285,11219.0
2017-09-28 10:15:00,39.4,39.43,39.39,39.41,8479.0,36.7379,36.7658,36.7285,36.7472,8479.0
2017-09-28 10:20:00,39.41,39.45,39.41,39.44,3459.0,36.7472,36.7845,36.7472,36.7752,3459.0
2017-09-28 10:25:00,39.45,39.47,39.44,39.44,9253.0,36.7845,36.8031,36.7752,36.7752,9253.0
2017-09-28 10:30:00,39.44,39.44,39.39,39.39,7705.0,36.7752,36.7752,36.7285,36.7285,7705.0
2017-09-28 10:35:00,39.39,39.4,39.36,39.38,32500.0,36.7285,36.7379,36.7006,36.7192,32500.0
2017-09-28 10:40:00,39.38,39.41,39.38,39.39,80294.0,36.7192,36.7472,36.7192,36.7285,80294.0
2017-09-28 10:45:00,39.39,39.43,39.39,39.4,7200.0,36.7285,36.7658,36.7285,36.7379,7200.0
2017-09-28 10:50:00,39.4,39.4,39.38,39.39,5354.0,36.7379,36.7379,36.7192,36.7285,5354.0
2017-09-28 10:55:00,39.39,39.39,39.34,39.35,13484.0,36.7285,36.7285,36.6819,36.6912,13484.0
2017-09-28 11:00:00,39.35,39.36,39.33,39.33,6329.0,36.6912,36.7006,36.6726,36.6726,6329.0
2017-09-28 11:05:00,39.33,39.34,39.3,39.3,8811.0,36.6726,36.6819,36.6446,36.6446,8811.0
2017-09-28 11:10:00,39.29,39.31,39.28,39.28,8446.0,36.6353,36.6539,36.626,36.626,8446.0
2017-09-28 11:15:00,39.28,39.3,39.28,39.29,28185.0,36.626,36.6446,36.626,36.6353,28185.0
2017-09-28 11:20:00,39.3,39.3,39.27,39.27,9342.0,36.6446,36.6446,36.6166,36.6166,9342.0
2017-09-28 11:25:00,39.27,39.3,39.27,39.28,8500.0,36.6166,36.6446,36.6166,36.626,8500.0
2017-09-28 11:30:00,39.28,39.29,39.25,39.26,139294.0,36.626,36.6353,36.598,36.6073,139294.0
2017-09-28 11:35:00,39.27,39.28,39.26,39.28,3072.0,36.6166,36.626,36.6073,36.626,3072.0
2017-09-28 11:40:00,39.28,39.28,39.26,39.26,1400.0,36.626,36.626,36.6073,36.6073,1400.0
2017-09-28 11:45:00,39.26,39.3,39.25,39.29,11718.0,36.6073,36.6446,36.598,36.6353,11718.0
2017-09-28 11:50:00,39.29,39.31,39.28,39.3,18533.0,36.6353,36.6539,36.626,36.6446,18533.0
2017-09-28 11:55:00,39.3,39.31,39.29,39.31,10213.0,36.6446,36.6539,36.6353,36.6539,10213.0
2017-09-28 12:00:00,39.33,39.34,39.31,39.32,6330.0,36.6726,36.6819,36.6539,36.6633,6330.0
2017-09-28 12:05:00,39.32,39.34,39.32,39.34,35089.0,36.6633,36.6819,36.6633,36.6819,35089.0
2017-09-28 12:10:00,39.34,39.37,39.34,39.37,2500.0,36.6819,36.7099,36.6819,36.7099,2500.0
2017-09-28 12:15:00,39.37,39.41,39.37,39.41,39600.0,36.7099,36.7472,36.7099,36.7472,39600.0
2017-09-28 12:20:00,39.41,39.43,39.41,39.41,72741.0,36.7472,36.7658,36.7472,36.7472,72741.0
2017-09-28 12:25:00,39.41,39.43,39.41,39.42,8968.0,36.7472,36.7658,36.7472,36.7565,8968.0
2017-09-28 12:30:00,39.41,39.43,39.41,39.41,51572.0,36.7472,36.7658,36.7472,36.7472,51572.0
2017-09-28 12:35:00,39.4,39.41,39.39,39.39,9699.0,36.7379,36.7472,36.7285,36.7285,9699.0
2017-09-28 12:40:00,39.38,39.39,39.38,39.38,800.0,36.7192,36.7285,36.7192,36.7192,800.0
2017-09-28 12:45:00,39.39,39.4,39.39,39.39,19600.0,36.7285,36.7379,36.7285,36.7285,19600.0
2017-09-28 12:50:00,39.39,39.41,39.39,39.4,20417.0,36.7285,36.7472,36.7285,36.7379,20417.0
2017-09-28 12:55:00,39.41,39.42,39.4,39.4,10051.0,36.7472,36.7565,36.7379,36.7379,10051.0
2017-09-28 13:00:00,39.4,39.41,39.39,39.39,4839.0,36.7379,36.7472,36.7285,36.7285,4839.0
2017-09-28 13:05:00,39.39,39.4,39.38,39.38,2267.0,36.7285,36.7379,36.7192,36.7192,2267.0
2017-09-28 13:10:00,39.37,39.38,39.37,39.38,686.0,36.7099,36.7192,36.7099,36.7192,686.0
2017-09-28 13:15:00,39.37,39.38,39.37,39.37,24861.0,36.7099,36.7192,36.7099,36.7099,24861.0
2017-09-28 13:20:00,39.37,39.39,39.37,39.38,31769.0,36.7099,36.7285,36.7099,36.7192,31769.0
2017-09-28 13:25:00,39.38,39.39,39.37,39.37,8107.0,36.7192,36.7285,36.7099,36.7099,8107.0
2017-09-28 13:30:00,39.37,39.38,39.36,39.38,3820.0,36.7099,36.7192,36.7006,36.7192,3820.0
2017-09-28 13:35:00,39.39,39.41,39.38,39.39,5900.0,36.7285,36.7472,36.7192,36.7285,5900.0
2017-09-28 13:40:00,39.4,39.4,39.39,39.39,2200.0,36.7379,36.7379,36.7285,36.7285,2200.0
2017-09-28 13:45:00,39.4,39.43,39.4,39.43,10003.0,36.7379,36.7658,36.7379,36.7658,10003.0
2017-09-28 13:50:00,39.43,39.43,39.42,39.42,2880.0,36.7658,36.7658,36.7565,36.7565,2880.0
2017-09-28 13:55:00,39.42,39.44,39.41,39.43,15473.0,36.7565,36.7752,36.7472,36.7658,15473.0
2017-09-28 14:00:00,39.43,39.43,39.41,39.42,11299.0,36.7658,36.7658,36.7472,36.7565,11299.0
2017-09-28 14:05:00,39.42,39.43,39.42,39.43,6400.0,36.7565,36.7658,36.7565,36.7658,6400.0
2017-09-28 14:10:00,39.43,39.44,39.43,39.44,1110.0,36.7658,36.7752,36.7658,36.7752,1110.0
2017-09-28 14:15:00,39.44,39.46,39.43,39.44,23700.0,36.7752,36.7938,36.7658,36.7752,23700.0
2017-09-28 14:20:00,39.44,39.44,39.43,39.43,6100.0,36.7752,36.7752,36.7658,36.7658,6100.0
2017-09-28 14:25:00,39.44,39.46,39.44,39.46,18142.0,36.7752,36.7938,36.7752,36.7938,18142.0
2017-09-28 14:30:00,39.46,39.47,39.45,39.47,15270.0,36.7938,36.8031,36.7845,36.8031,15270.0
2017-09-28 14:35:00,39.47,39.47,39.43,39.44,17580.0,36.8031,36.8031,36.7658,36.7752,17580.0
2017-09-28 14:40:00,39.44,39.45,39.43,39.44,12878.0,36.7752,36.7845,36.7658,36.7752,12878.0
2017-09-28 14:45:00,39.44,39.44,39.42,39.43,5836.0,36.7752,36.7752,36.7565,36.7658,5836.0
2017-09-28 14:50:00,39.44,39.44,39.43,39.44,11722.0,36.7752,36.7752,36.7658,36.7752,11722.0
2017-09-28 14:55:00,39.44,39.46,39.43,39.45,8787.0,36.7752,36.7938,36.7658,36.7845,8787.0
2017-09-28 15:00:00,39.45,39.48,39.45,39.48,59204.0,36.7845,36.8124,36.7845,36.8124,59204.0
2017-09-28 15:05:00,39.49,39.51,39.49,39.51,4267.0,36.8218,36.8404,36.8218,36.8404,4267.0
2017-09-28 15:10:00,39.51,39.52,39.5,39.51,34638.0,36.8404,36.8497,36.8311,36.8404,34638.0
2017-09-28 15:15:00,39.52,39.53,39.51,39.52,15086.0,36.8497,36.8591,36.8404,36.8497,15086.0
2017-09-28 15:20:00,39.52,39.53,39.51,39.52,26654.0,36.8497,36.8591,36.8404,36.8497,26654.0
2017-09-28 15:25:00,39.52,39.52,39.5,39.51,4500.0,36.8497,36.8497,36.8311,36.8404,4500.0
2017-09-28 15:30:00,39.51,39.51,39.49,39.51,9477.0,36.8404,36.8404,36.8218,36.8404,9477.0
2017-09-28 15:35:00,39.51,39.53,39.51,39.52,32027.0,36.8404,36.8591,36.8404,36.8497,32027.0
2017-09-28 15:40:00,39.52,39.57,39.51,39.57,17444.0,36.8497,36.8964,36.8404,36.8964,17444.0
2017-09-28 15:45:00,39.57,39.57,39.55,39.57,39545.0,36.8964,36.8964,36.8777,36.8964,39545.0
2017-09-28 15:50:00,39.57,39.6,39.57,39.59,35845.0,36.8964,36.9243,36.8964,36.915,35845.0
2017-09-28 15:55:00,39.59,39.6,39.58,39.58,75371.0,36.915,36.9243,36.9057,36.9057,75371.0
2017-09-29 09:30:00,39.73,39.89,39.7,39.89,115996.0,37.0456,37.1947,37.0176,37.1947,115996.0
2017-09-29 09:35:00,39.89,39.9,39.68,39.69,22625.0,37.1947,37.2041,36.9989,37.0083,22625.0
2017-09-29 09:40:00,39.68,39.71,39.64,39.71,55775.0,36.9989,37.0269,36.9616,37.0269,55775.0
2017-09-29 09:45:00,39.69,39.79,39.69,39.78,8362.0,37.0083,37.1015,37.0083,37.0922,8362.0
2017-09-29 09:50:00,39.77,39.77,39.71,39.72,17947.0,37.0829,37.0829,37.0269,37.0362,17947.0
2017-09-29 09:55:00,39.71,39.83,39.71,39.83,89494.0,37.0269,37.1388,37.0269,37.1388,89494.0
2017-09-29 10:00:00,39.86,39.87,39.78,39.84,19462.0,37.1668,37.1761,37.0922,37.1481,19462.0
2017-09-29 10:05:00,39.85,39.89,39.85,39.87,8462.0,37.1574,37.1947,37.1574,37.1761,8462.0
2017-09-29 10:10:00,39.87,39.9,39.85,39.88,54993.0,37.1761,37.2041,37.1574,37.1854,54993.0
2017-09-29 10:15:00,39.88,39.89,39.82,39.84,23349.0,37.1854,37.1947,37.1295,37.1481,23349.0
2017-09-29 10:20:00,39.84,39.85,39.82,39.83,20050.0,37.1481,37.1574,37.1295,37.1388,20050.0
2017-09-29 10:25:00,39.83,39.84,39.81,39.83,18051.0,37.1388,37.1481,37.1202,37.1388,18051.0
2017-09-29 10:30:00,39.83,39.86,39.83,39.85,8800.0,37.1388,37.1668,37.1388,37.1574,8800.0
2017-09-29 10:35:00,39.85,39.86,39.8,39.81,31117.0,37.1574,37.1668,37.1108,37.1202,31117.0
2017-09-29 10:40:00,39.82,39.83,39.79,39.82,50495.0,37.1295,37.1388,37.1015,37.1295,50495.0
2017-09-29 10:45:00,39.82,39.83,39.79,39.79,14200.0,37.1295,37.1388,37.1015,37.1015,14200.0
2017-09-29 10:50:00,39.79,39.83,39.78,39.83,20343.0,37.1015,37.1388,37.0922,37.1388,20343.0
2017-09-29 10:55:00,39.84,39.84,39.8,39.8,19963.0,37.1481,37.1481,37.1108,37.1108,19963.0
2017-09-29 11:00:00,39.8,39.8,39.79,39.8,8800.0,37.1108,37.1108,37.1015,37.1108,8800.0
2017-09-29 11:05:00,39.8,39.81,39.79,39.79,7374.0,37.1108,37.1202,37.1015,37.1015,7374.0
2017-09-29 11:10:00,39.79,39.79,39.77,39.78,20510.0,37.1015,37.1015,37.0829,37.0922,20510.0
2017-09-29 11:15:00,39.77,39.79,39.75,39.77,13865.0,37.0829,37.1015,37.0642,37.0829,13865.0
2017-09-29 11:20:00,39.77,39.78,39.76,39.76,12700.0,37.0829,37.0922,37.0735,37.0735,12700.0
2017-09-29 11:25:00,39.77,39.81,39.76,39.81,9059.0,37.0829,37.1202,37.0735,37.1202,9059.0
2017-09-29 11:30:00,39.81,39.84,39.81,39.82,9473.0,37.1202,37.1481,37.1202,37.1295,9473.0
2017-09-29 11:35:00,39.82,39.83,39.79,39.8,9250.0,37.1295,37.1388,37.1015,37.1108,9250.0
2017-09-29 11:40:00,39.8,39.82,39.8,39.8,32031.0,37.1108,37.1295,37.1108,37.1108,32031.0
2017-09-29 11:45:00,39.81,39.83,39.8,39.82,9149.0,37.1202,37.1388,37.1108,37.1295,9149.0
2017-09-29 11:50:00,39.82,39.85,39.82,39.85,7900.0,37.1295,37.1574,37.1295,37.1574,7900.0
2017-09-29 11:55:00,39.84,39.85,39.83,39.84,11136.0,37.1481,37.1574,37.1388,37.1481,11136.0
2017-09-29 12:00:00,39.84,39.85,39.83,39.85,9262.0,37.1481,37.1574,37.1388,37.1574,9262.0
2017-09-29 12:05:00,39.86,39.86,39.84,39.86,7230.0,37.1668,37.1668,37.1481,37.1668,7230.0
2017-09-29 12:10:00,39.86,39.88,39.85,39.87,4700.0,37.1668,37.1854,37.1574,37.1761,4700.0
2017-09-29 12:15:00,39.88,39.89,39.87,39.88,8770.0,37.1854,37.1947,37.1761,37.1854,8770.0
2017-09-29 12:20:00,39.87,39.88,39.86,39.86,7300.0,37.1761,37.1854,37.1668,37.1668,7300.0
2017-09-29 12:25:00,39.86,39.88,39.85,39.88,12309.0,37.1668,37.1854,37.1574,37.1854,12309.0
2017-09-29 12:30:00,39.89,39.89,39.84,39.85,8427.0,37.1947,37.1947,37.1481,37.1574,8427.0
2017-09-29 12:35:00,39.85,39.86,39.84,39.84,7105.0,37.1574,37.1668,37.1481,37.1481,7105.0
2017-09-29 12:40:00,39.83,39.84,39.81,39.81,12107.0,37.1388,37.1481,37.1202,37.1202,12107.0
2017-09-29 12:45:00,39.81,39.82,39.8,39.82,7920.0,37.1202,37.1295,37.1108,37.1295,7920.0
2017-09-29 12:50:00,39.82,39.84,39.82,39.83,10600.0,37.1295,37.1481,37.1295,37.1388,10600.0
2017-09-29 12:55:00,39.83,39.84,39.82,39.83,17300.0,37.1388,37.1481,37.1295,37.1388,17300.0
2017-09-29 13:00:00,39.83,39.85,39.83,39.84,7757.0,37.1388,37.1574,37.1388,37.1481,7757.0
2017-09-29 13:05:00,39.84,39.87,39.84,39.87,6723.0,37.1481,37.1761,37.1481,37.1761,6723.0
2017-09-29 13:10:00,39.87,39.88,39.86,39.87,4500.0,37.1761,37.1854,37.1668,37.1761,4500.0
2017-09-29 13:15:00,39.86,39.86,39.84,39.86,7300.0,37.1668,37.1668,37.1481,37.1668,7300.0
2017-09-29 13:20:00,39.86,39.88,39.85,39.87,7550.0,37.1668,37.1854,37.1574,37.1761,7550.0
2017-09-29 13:25:00,39.87,39.88,39.86,39.88,5525.0,37.1761,37.1854,37.1668,37.1854,5525.0
2017-09-29 13:30:00,39.89,39.91,39.88,39.89,10325.0,37.1947,37.2134,37.1854,37.1947,10325.0
2017-09-29 13:35:00,39.9,39.9,39.89,39.9,4600.0,37.2041,37.2041,37.1947,37.2041,4600.0
2017-09-29 13:40:00,39.9,39.9,39.88,39.88,8958.0,37.2041,37.2041,37.1854,37.1854,8958.0
2017-09-29 13:45:00,39.89,39.91,39.88,39.9,6495.0,37.1947,37.2134,37.1854,37.2041,6495.0
2017-09-29 13:50:00,39.9,39.92,39.9,39.91,13139.0,37.2041,37.2227,37.2041,37.2134,13139.0
2017-09-29 13:55:00,39.91,39.92,39.88,39.88,11627.0,37.2134,37.2227,37.1854,37.1854,11627.0
2017-09-29 14:00:00,39.89,39.9,39.86,39.87,14486.0,37.1947,37.2041,37.1668,37.1761,14486.0
2017-09-29 14:05:00,39.87,39.89,39.86,39.87,15701.0,37.1761,37.1947,37.1668,37.1761,15701.0
2017-09-29 14:10:00,39.88,39.9,39.88,39.89,8817.0,37.1854,37.2041,37.1854,37.1947,8817.0
2017-09-29 14:15:00,39.89,39.9,39.87,39.89,26166.0,37.1947,37.2041,37.1761,37.1947,26166.0
2017-09-29 14:20:00,39.88,39.9,39.87,39.9,11067.0,37.1854,37.2041,37.1761,37.2041,11067.0
2017-09-29 14:25:00,39.89,39.9,39.87,39.88,7347.0,37.1947,37.2041,37.1761,37.1854,7347.0
2017-09-29 14:30:00,39.88,39.89,39.87,39.88,4700.0,37.1854,37.1947,37.1761,37.1854,4700.0
2017-09-29 14:35:00,39.88,39.88,39.86,39.87,11243.0,37.1854,37.1854,37.1668,37.1761,11243.0
2017-09-29 14:40:00,39.87,39.87,39.84,39.84,9956.0,37.1761,37.1761,37.1481,37.1481,9956.0
2017-09-29 14:45:00,39.84,39.88,39.84,39.86,12756.0,37.1481,37.1854,37.1481,37.1668,12756.0
2017-09-29 14:50:00,39.86,39.86,39.85,39.85,3500.0,37.1668,37.1668,37.1574,37.1574,3500.0
2017-09-29 14:55:00,39.84,39.86,39.83,39.84,12890.0,37.1481,37.1668,37.1388,37.1481,12890.0
2017-09-29 15:00:00,39.84,39.87,39.84,39.87,3500.0,37.1481,37.1761,37.1481,37.1761,3500.0
2017-09-29 15:05:00,39.88,39.89,39.87,39.88,21172.0,37.1854,37.1947,37.1761,37.1854,21172.0
2017-09-29 15:10:00,39.88,39.89,39.87,39.88,14484.0,37.1854,37.1947,37.1761,37.1854,14484.0
2017-09-29 15:15:00,39.88,39.89,39.87,39.88,23320.0,37.1854,37.1947,37.1761,37.1854,23320.0
2017-09-29 15:20:00,39.89,39.89,39.86,39.86,17704.0,37.1947,37.1947,37.1668,37.1668,17704.0
2017-09-29 15:25:00,39.86,39.87,39.84,39.84,20277.0,37.1668,37.1761,37.1481,37.1481,20277.0
2017-09-29 15:30:00,39.84,39.86,39.83,39.86,12615.0,37.1481,37.1668,37.1388,37.1668,12615.0
2017-09-29 15:35:00,39.86,39.86,39.82,39.83,9862.0,37.1668,37.1668,37.1295,37.1388,9862.0
2017-09-29 15:40:00,39.83,39.85,39.83,39.84,19722.0,37.1388,37.1574,37.1388,37.1481,19722.0
2017-09-29 15:45:00,39.84,39.86,39.83,39.84,41300.0,37.1481,37.1668,37.1388,37.1481,41300.0
2017-09-29 15:50:00,39.83,39.85,39.82,39.84,70445.0,37.1388,37.1574,37.1295,37.1481,70445.0
2017-09-29 15:55:00,39.83,39.84,39.81,39.83,102658.0,37.1388,37.1481,37.1202,37.1388,102658.0
2017-10-02 09:30:00,39.94,39.94,39.85,39.88,153217.0,37.2414,37.2414,37.1574,37.1854,153217.0
2017-10-02 09:35:00,39.89,39.89,39.8,39.84,13853.0,37.1947,37.1947,37.1108,37.1481,13853.0
2017-10-02 09:40:00,39.85,39.91,39.81,39.91,23060.0,37.1574,37.2134,37.1202,37.2134,23060.0
2017-10-02 09:45:00,39.9,39.95,39.9,39.95,16844.0,37.2041,37.2507,37.2041,37.2507,16844.0
2017-10-02 09:50:00,39.95,39.95,39.91,39.93,11306.0,37.2507,37.2507,37.2134,37.232,11306.0
2017-10-02 09:55:00,39.94,39.99,39.94,39.97,4845.0,37.2414,37.288,37.2414,37.2693,4845.0
2017-10-02 10:00:00,39.99,40.01,39.98,40.0,15778.0,37.288,37.3066,37.2787,37.2973,15778.0
2017-10-02 10:05:00,40.0,40.02,39.99,40.0,21240.0,37.2973,37.316,37.288,37.2973,21240.0
2017-10-02 10:10:00,40.01,40.06,40.01,40.03,14740.0,37.3066,37.3533,37.3066,37.3253,14740.0
2017-10-02 10:15:00,40.03,40.06,40.03,40.05,55935.0,37.3253,37.3533,37.3253,37.3439,55935.0
2017-10-02 10:20:00,40.05,40.06,40.0,40.0,23338.0,37.3439,37.3533,37.2973,37.2973,23338.0
2017-10-02 10:25:00,39.99,40.0,39.88,39.89,269989.0,37.288,37.2973,37.1854,37.1947,269989.0
2017-10-02 10:30:00,39.88,39.9,39.85,39.86,85927.0,37.1854,37.2041,37.1574,37.1668,85927.0
2017-10-02 10:35:00,39.87,39.9,39.85,39.88,14095.0,37.1761,37.2041,37.1574,37.1854,14095.0
2017-10-02 10:40:00,39.9,39.94,39.88,39.93,4812.0,37.2041,37.2414,37.1854,37.232,4812.0
2017-10-02 10:45:00,39.92,39.94,39.9,39.93,60194.0,37.2227,37.2414,37.2041,37.232,60194.0
2017-10-02 10:50:00,39.92,39.93,39.89,39.9,4300.0,37.2227,37.232,37.1947,37.2041,4300.0
2017-10-02 10:55:00,39.89,39.89,39.88,39.88,4349.0,37.1947,37.1947,37.1854,37.1854,4349.0
2017-10-02 11:00:00,39.89,39.9,39.88,39.89,3600.0,37.1947,37.2041,37.1854,37.1947,3600.0
2017-10-02 11:05:00,39.89,39.91,39.89,39.89,2837.0,37.1947,37.2134,37.1947,37.1947,2837.0
2017-10-02 11:10:00,39.89,39.9,39.86,39.87,14200.0,37.1947,37.2041,37.1668,37.1761,14200.0
2017-10-02 11:15:00,39.85,39.86,39.83,39.85,3851.0,37.1574,37.1668,37.1388,37.1574,3851.0
2017-10-02 11:20:00,39.84,39.84,39.83,39.84,2100.0,37.1481,37.1481,37.1388,37.1481,2100.0
2017-10-02 11:25:00,39.83,39.85,39.83,39.85,6218.0,37.1388,37.1574,37.1388,37.1574,6218.0
2017-10-02 11:30:00,39.85,39.91,39.85,39.91,12988.0,37.1574,37.2134,37.1574,37.2134,12988.0
2017-10-02 11:35:00,39.91,39.93,39.9,39.91,20892.0,37.2134,37.232,37.2041,37.2134,20892.0
2017-10-02 11:40:00,39.91,39.92,39.88,39.88,3934.0,37.2134,37.2227,37.1854,37.1854,3934.0
2017-10-02 11:45:00,39.89,39.92,39.89,39.89,27261.0,37.1947,37.2227,37.1947,37.1947,27261.0
2017-10-02 11:50:00,39.88,39.9,39.87,39.88,4205.0,37.1854,37.2041,37.1761,37.1854,4205.0
2017-10-02 11:55:00,39.88,39.88,39.86,39.87,6944.0,37.1854,37.1854,37.1668,37.1761,6944.0
2017-10-02 12:00:00,39.86,39.88,39.85,39.87,13285.0,37.1668,37.1854,37.1574,37.1761,13285.0
2017-10-02 12:05:00,39.87,39.88,39.84,39.84,9526.0,37.1761,37.1854,37.1481,37.1481,9526.0
2017-10-02 12:10:00,39.85,39.88,39.83,39.87,37403.0,37.1574,37.1854,37.1388,37.1761,37403.0
2017-10-02 12:15:00,39.87,39.9,39.86,39.9,12619.0,37.1761,37.2041,37.1668,37.2041,12619.0
2017-10-02 12:20:00,39.9,39.92,39.9,39.91,18399.0,37.2041,37.2227,37.2041,37.2134,18399.0
2017-10-02 12:25:00,39.91,39.91,39.89,39.9,12122.0,37.2134,37.2134,37.1947,37.2041,12122.0
2017-10-02 12:30:00,39.9,39.93,39.89,39.91,158208.0,37.2041,37.232,37.1947,37.2134,158208.0
2017-10-02 12:35:00,39.91,39.92,39.9,39.9,11867.0,37.2134,37.2227,37.2041,37.2041,11867.0
2017-10-02 12:40:00,39.91,39.92,39.9,39.9,4037.0,37.2134,37.2227,37.2041,37.2041,4037.0
2017-10-02 12:45:00,39.91,39.94,39.9,39.94,3800.0,37.2134,37.2414,37.2041,37.2414,3800.0
2017-10-02 12:50:00,39.94,39.96,39.93,39.96,14629.0,37.2414,37.26,37.232,37.26,14629.0
2017-10-02 12:55:00,39.96,39.96,39.94,39.95,6611.0,37.26,37.26,37.2414,37.2507,6611.0
2017-10-02 13:00:00,39.96,39.96,39.93,39.95,20740.0,37.26,37.26,37.232,37.2507,20740.0
2017-10-02 13:05:00,39.95,39.96,39.94,39.95,5209.0,37.2507,37.26,37.2414,37.2507,5209.0
2017-10-02 13:10:00,39.95,39.97,39.95,39.97,10477.0,37.2507,37.2693,37.2507,37.2693,10477.0
2017-10-02 13:15:00,39.97,39.98,39.96,39.97,17442.0,37.2693,37.2787,37.26,37.2693,17442.0
2017-10-02 13:20:00,39.96,39.96,39.95,39.96,11595.0,37.26,37.26,37.2507,37.26,11595.0
2017-10-02 13:25:00,39.96,40.0,39.95,39.98,74378.0,37.26,37.2973,37.2507,37.2787,74378.0
2017-10-02 13:30:00,39.99,40.0,39.98,39.98,40770.0,37.288,37.2973,37.2787,37.2787,40770.0
2017-10-02 13:35:00,39.98,39.98,39.96,39.97,13390.0,37.2787,37.2787,37.26,37.2693,13390.0
2017-10-02 13:40:00,39.97,39.99,39.97,39.99,24100.0,37.2693,37.288,37.2693,37.288,24100.0
2017-10-02 13:45:00,39.99,40.0,39.99,39.99,5300.0,37.288,37.2973,37.288,37.288,5300.0
2017-10-02 13:50:00,39.99,39.99,39.99,39.99,14700.0,37.288,37.288,37.288,37.288,14700.0
2017-10-02 13:55:00,39.99,40.03,39.99,40.02,24457.0,37.288,37.3253,37.288,37.316,24457.0
2017-10-02 14:00:00,40.02,40.03,40.0,40.02,3400.0,37.316,37.3253,37.2973,37.316,3400.0
2017-10-02 14:05:00,40.03,40.03,40.01,40.01,3470.0,37.3253,37.3253,37.3066,37.3066,3470.0
2017-10-02 14:10:00,40.01,40.01,39.98,39.98,2700.0,37.3066,37.3066,37.2787,37.2787,2700.0
2017-10-02 14:15:00,39.99,40.0,39.97,39.99,3401.0,37.288,37.2973,37.2693,37.288,3401.0
2017-10-02 14:20:00,40.0,40.01,39.99,40.0,10000.0,37.2973,37.3066,37.288,37.2973,10000.0
2017-10-02 14:25:00,39.99,40.02,39.99,40.01,25263.0,37.288,37.316,37.288,37.3066,25263.0
2017-10-02 14:30:00,40.01,40.01,39.99,40.01,7611.0,37.3066,37.3066,37.288,37.3066,7611.0
2017-10-02 14:35:00,40.01,40.02,40.0,40.0,6730.0,37.3066,37.316,37.2973,37.2973,6730.0
2017-10-02 14:40:00,40.0,40.03,40.0,40.02,16935.0,37.2973,37.3253,37.2973,37.316,16935.0
2017-10-02 14:45:00,40.03,40.04,40.02,40.03,13819.0,37.3253,37.3346,37.316,37.3253,13819.0
2017-10-02 14:50:00,40.02,40.03,40.0,40.0,8700.0,37.316,37.3253,37.2973,37.2973,8700.0
2017-10-02 14:55:00,40.0,40.01,40.0,40.0,22645.0,37.2973,37.3066,37.2973,37.2973,22645.0
2017-10-02 15:00:00,40.0,40.0,39.98,39.99,4250.0,37.2973,37.2973,37.2787,37.288,4250.0
2017-10-02 15:05:00,40.0,40.02,40.0,40.02,31701.0,37.2973,37.316,37.2973,37.316,31701.0
2017-10-02 15:10:00,40.02,40.02,40.01,40.01,29663.0,37.316,37.316,37.3066,37.3066,29663.0
2017-10-02 15:15:00,40.01,40.02,39.99,40.0,48620.0,37.3066,37.316,37.288,37.2973,48620.0
2017-10-02 15:20:00,40.0,40.03,40.0,40.02,25868.0,37.2973,37.3253,37.2973,37.316,25868.0
2017-10-02 15:25:00,40.02,40.03,40.0,40.01,22637.0,37.316,37.3253,37.2973,37.3066,22637.0
2017-10-02 15:30:00,40.01,40.03,40.0,40.02,12455.0,37.3066,37.3253,37.2973,37.316,12455.0
2017-10-02 15:35:00,40.02,40.04,40.02,40.04,23647.0,37.316,37.3346,37.316,37.3346,23647.0
2017-10-02 15:40:00,40.04,40.04,40.01,40.02,30737.0,37.3346,37.3346,37.3066,37.316,30737.0
2017-10-02 15:45:00,40.02,40.03,40.0,40.02,59906.0,37.316,37.3253,37.2973,37.316,59906.0
2017-10-02 15:50:00,40.02,40.03,40.02,40.02,69170.0,37.316,37.3253,37.316,37.316,69170.0
2017-10-02 15:55:00,40.03,40.05,40.02,40.03,138123.0,37.3253,37.3439,37.316,37.3253,138123.0
2017-10-03 09:30:00,40.28,40.36,40.19,40.28,87044.0,37.5584,37.633,37.4745,37.5584,87044.0
2017-10-03 09:35:00,40.29,40.31,40.22,40.23,33941.0,37.5677,37.5864,37.5024,37.5118,33941.0
2017-10-03 09:40:00,40.23,40.25,40.04,40.04,28672.0,37.5118,37.5304,37.3346,37.3346,28672.0
2017-10-03 09:45:00,40.05,40.05,40.0,40.03,20963.0,37.3439,37.3439,37.2973,37.3253,20963.0
2017-10-03 09:50:00,40.03,40.08,40.01,40.08,33710.0,37.3253,37.3719,37.3066,37.3719,33710.0
2017-10-03 09:55:00,40.07,40.1,40.05,40.1,50679.0,37.3626,37.3906,37.3439,37.3906,50679.0
2017-10-03 10:00:00,40.1,40.14,40.09,40.09,49264.0,37.3906,37.4279,37.3812,37.3812,49264.0
2017-10-03 10:05:00,40.09,40.18,40.09,40.18,29504.0,37.3812,37.4652,37.3812,37.4652,29504.0
2017-10-03 10:10:00,40.19,40.19,40.13,40.17,18164.0,37.4745,37.4745,37.4185,37.4558,18164.0
2017-10-03 10:15:00,40.17,40.2,40.15,40.18,6023.0,37.4558,37.4838,37.4372,37.4652,6023.0
2017-10-03 10:20:00,40.18,40.18,40.1,40.13,5344.0,37.4652,37.4652,37.3906,37.4185,5344.0
2017-10-03 10:25:00,40.14,40.16,40.12,40.14,11600.0,37.4279,37.4465,37.4092,37.4279,11600.0
2017-10-03 10:30:00,40.13,40.13,40.04,40.06,49347.0,37.4185,37.4185,37.3346,37.3533,49347.0
2017-10-03 10:35:00,40.06,40.1,40.06,40.1,11276.0,37.3533,37.3906,37.3533,37.3906,11276.0
2017-10-03 10:40:00,40.09,40.11,40.07,40.11,3054.0,37.3812,37.3999,37.3626,37.3999,3054.0
2017-10-03 10:45:00,40.12,40.13,40.1,40.11,5263.0,37.4092,37.4185,37.3906,37.3999,5263.0
2017-10-03 10:50:00,40.1,40.1,40.05,40.06,5900.0,37.3906,37.3906,37.3439,37.3533,5900.0
2017-10-03 10:55:00,40.06,40.08,40.03,40.04,39970.0,37.3533,37.3719,37.3253,37.3346,39970.0
2017-10-03 11:00:00,40.05,40.06,40.04,40.04,16302.0,37.3439,37.3533,37.3346,37.3346,16302.0
2017-10-03 11:05:00,40.04,40.07,40.04,40.04,11944.0,37.3346,37.3626,37.3346,37.3346,11944.0
2017-10-03 11:10:00,40.04,40.04,39.98,39.99,45936.0,37.3346,37.3346,37.2787,37.288,45936.0
2017-10-03 11:15:00,40.0,40.02,39.93,39.95,146069.0,37.2973,37.316,37.232,37.2507,146069.0
2017-10-03 11:20:00,39.94,39.97,39.93,39.94,83025.0,37.2414,37.2693,37.232,37.2414,83025.0
2017-10-03 11:25:00,39.94,40.03,39.94,40.02,72725.0,37.2414,37.3253,37.2414,37.316,72725.0
2017-10-03 11:30:00,40.02,40.06,40.01,40.06,42745.0,37.316,37.3533,37.3066,37.3533,42745.0
2017-10-03 11:35:00,40.06,40.1,40.05,40.1,15437.0,37.3533,37.3906,37.3439,37.3906,15437.0
2017-10-03 11:40:00,40.1,40.1,40.06,40.07,5800.0,37.3906,37.3906,37.3533,37.3626,5800.0
2017-10-03 11:45:00,40.07,40.09,40.06,40.07,8497.0,37.3626,37.3812,37.3533,37.3626,8497.0
2017-10-03 11:50:00,40.07,40.13,40.07,40.13,5518.0,37.3626,37.4185,37.3626,37.4185,5518.0
2017-10-03 11:55:00,40.12,40.13,40.1,40.11,5626.0,37.4092,37.4185,37.3906,37.3999,5626.0
2017-10-03 12:00:00,40.11,40.13,40.11,40.13,7290.0,37.3999,37.4185,37.3999,37.4185,7290.0
2017-10-03 12:05:00,40.12,40.13,40.12,40.13,1964.0,37.4092,37.4185,37.4092,37.4185,1964.0
2017-10-03 12:10:00,40.14,40.19,40.14,40.19,19035.0,37.4279,37.4745,37.4279,37.4745,19035.0
2017-10-03 12:15:00,40.18,40.18,40.15,40.16,5656.0,37.4652,37.4652,37.4372,37.4465,5656.0
2017-10-03 12:20:00,40.16,40.18,40.14,40.16,8060.0,37.4465,37.4652,37.4279,37.4465,8060.0
2017-10-03 12:25:00,40.16,40.17,40.14,40.15,5755.0,37.4465,37.4558,37.4279,37.4372,5755.0
2017-10-03 12:30:00,40.15,40.19,40.15,40.19,2347.0,37.4372,37.4745,37.4372,37.4745,2347.0
2017-10-03 12:35:00,40.19,40.21,40.19,40.21,5653.0,37.4745,37.4931,37.4745,37.4931,5653.0
2017-10-03 12:40:00,40.21,40.21,40.18,40.18,5791.0,37.4931,37.4931,37.4652,37.4652,5791.0
2017-10-03 12:45:00,40.19,40.19,40.15,40.17,22287.0,37.4745,37.4745,37.4372,37.4558,22287.0
2017-10-03 12:50:00,40.17,40.19,40.17,40.18,10908.0,37.4558,37.4745,37.4558,37.4652,10908.0
2017-10-03 12:55:00,40.19,40.19,40.17,40.19,7368.0,37.4745,37.4745,37.4558,37.4745,7368.0
2017-10-03 13:00:00,40.18,40.21,40.18,40.21,15900.0,37.4652,37.4931,37.4652,37.4931,15900.0
2017-10-03 13:05:00,40.21,40.21,40.18,40.19,3191.0,37.4931,37.4931,37.4652,37.4745,3191.0
2017-10-03 13:10:00,40.2,40.22,40.19,40.22,3679.0,37.4838,37.5024,37.4745,37.5024,3679.0
2017-10-03 13:15:00,40.22,40.23,40.19,40.2,5589.0,37.5024,37.5118,37.4745,37.4838,5589.0
2017-10-03 13:20:00,40.2,40.22,40.2,40.22,23609.0,37.4838,37.5024,37.4838,37.5024,23609.0
2017-10-03 13:25:00,40.21,40.22,40.19,40.21,10916.0,37.4931,37.5024,37.4745,37.4931,10916.0
2017-10-03 13:30:00,40.2,40.24,40.2,40.24,12235.0,37.4838,37.5211,37.4838,37.5211,12235.0
2017-10-03 13:35:00,40.25,40.27,40.24,40.27,9082.0,37.5304,37.5491,37.5211,37.5491,9082.0
2017-10-03 13:40:00,40.27,40.3,40.27,40.29,9100.0,37.5491,37.577,37.5491,37.5677,9100.0
2017-10-03 13:45:00,40.3,40.32,40.28,40.32,20936.0,37.577,37.5957,37.5584,37.5957,20936.0
2017-10-03 13:50:00,40.33,40.33,40.31,40.32,8198.0,37.605,37.605,37.5864,37.5957,8198.0
2017-10-03 13:55:00,40.32,40.32,40.29,40.29,8278.0,37.5957,37.5957,37.5677,37.5677,8278.0
2017-10-03 14:00:00,40.28,40.33,40.28,40.31,105725.0,37.5584,37.605,37.5584,37.5864,105725.0
2017-10-03 14:05:00,40.32,40.32,40.3,40.3,40139.0,37.5957,37.5957,37.577,37.577,40139.0
2017-10-03 14:10:00,40.3,40.32,40.3,40.32,17089.0,37.577,37.5957,37.577,37.5957,17089.0
2017-10-03 14:15:00,40.32,40.32,40.3,40.3,34796.0,37.5957,37.5957,37.577,37.577,34796.0
2017-10-03 14:20:00,40.3,40.32,40.3,40.3,28742.0,37.577,37.5957,37.577,37.577,28742.0
2017-10-03 14:25:00,40.3,40.36,40.3,40.35,47494.0,37.577,37.633,37.577,37.6237,47494.0
2017-10-03 14:30:00,40.35,40.36,40.34,40.34,12584.0,37.6237,37.633,37.6143,37.6143,12584.0
2017-10-03 14:35:00,40.34,40.35,40.32,40.33,15558.0,37.6143,37.6237,37.5957,37.605,15558.0
2017-10-03 14:40:00,40.33,40.34,40.31,40.32,10452.0,37.605,37.6143,37.5864,37.5957,10452.0
2017-10-03 14:45:00,40.31,40.33,40.31,40.31,17431.0,37.5864,37.605,37.5864,37.5864,17431.0
2017-10-03 14:50:00,40.31,40.33,40.31,40.32,8250.0,37.5864,37.605,37.5864,37.5957,8250.0
2017-10-03 14:55:00,40.32,40.34,40.31,40.33,10662.0,37.5957,37.6143,37.5864,37.605,10662.0
2017-10-03 15:00:00,40.33,40.35,40.33,40.34,21903.0,37.605,37.6237,37.605,37.6143,21903.0
2017-10-03 15:05:00,40.34,40.35,40.34,40.34,7132.0,37.6143,37.6237,37.6143,37.6143,7132.0
2017-10-03 15:10:00,40.34,40.36,40.33,40.33,22341.0,37.6143,37.633,37.605,37.605,22341.0
2017-10-03 15:15:00,40.33,40.34,40.33,40.33,3615.0,37.605,37.6143,37.605,37.605,3615.0
2017-10-03 15:20:00,40.33,40.34,40.31,40.34,41876.0,37.605,37.6143,37.5864,37.6143,41876.0
2017-10-03 15:25:00,40.34,40.34,40.32,40.33,43859.0,37.6143,37.6143,37.5957,37.605,43859.0
2017-10-03 15:30:00,40.34,40.34,40.32,40.34,25674.0,37.6143,37.6143,37.5957,37.6143,25674.0
2017-10-03 15:35:00,40.34,40.35,40.32,40.33,37160.0,37.6143,37.6237,37.5957,37.605,37160.0
2017-10-03 15:40:00,40.33,40.34,40.32,40.33,31556.0,37.605,37.6143,37.5957,37.605,31556.0
2017-10-03 15:45:00,40.33,40.33,40.31,40.33,33080.0,37.605,37.605,37.5864,37.605,33080.0
2017-10-03 15:50:00,40.33,40.36,40.32,40.34,52325.0,37.605,37.633,37.5957,37.6143,52325.0
2017-10-03 15:55:00,40.34,40.35,40.33,40.34,170694.0,37.6143,37.6237,37.605,37.6143,170694.0
2017-10-04 09:30:00,40.43,40.46,40.31,40.41,38951.0,37.6983,37.7262,37.5864,37.6796,38951.0
2017-10-04 09:35:00,40.42,40.46,40.41,40.44,33107.0,37.6889,37.7262,37.6796,37.7076,33107.0
2017-10-04 09:40:00,40.44,40.44,40.38,40.41,37931.0,37.7076,37.7076,37.6516,37.6796,37931.0
2017-10-04 09:45:00,40.4,40.43,40.29,40.3,23912.0,37.6703,37.6983,37.5677,37.577,23912.0
2017-10-04 09:50:00,40.3,40.34,40.3,40.31,25888.0,37.577,37.6143,37.577,37.5864,25888.0
2017-10-04 09:55:00,40.31,40.4,40.3,40.4,19500.0,37.5864,37.6703,37.577,37.6703,19500.0
2017-10-04 10:00:00,40.39,40.4,40.37,40.39,7494.0,37.661,37.6703,37.6423,37.661,7494.0
2017-10-04 10:05:00,40.38,40.39,40.35,40.35,45106.0,37.6516,37.661,37.6237,37.6237,45106.0
2017-10-04 10:10:00,40.36,40.38,40.35,40.37,7043.0,37.633,37.6516,37.6237,37.6423,7043.0
2017-10-04 10:15:00,40.37,40.37,40.34,40.35,6592.0,37.6423,37.6423,37.6143,37.6237,6592.0
2017-10-04 10:20:00,40.34,40.39,40.31,40.38,10039.0,37.6143,37.661,37.5864,37.6516,10039.0
2017-10-04 10:25:00,40.38,40.4,40.37,40.37,65204.0,37.6516,37.6703,37.6423,37.6423,65204.0
2017-10-04 10:30:00,40.38,40.39,40.36,40.39,10351.0,37.6516,37.661,37.633,37.661,10351.0
2017-10-04 10:35:00,40.39,40.41,40.39,40.41,4491.0,37.661,37.6796,37.661,37.6796,4491.0
2017-10-04 10:40:00,40.4,40.41,40.37,40.38,5323.0,37.6703,37.6796,37.6423,37.6516,5323.0
2017-10-04 10:45:00,40.37,40.41,40.37,40.38,10469.0,37.6423,37.6796,37.6423,37.6516,10469.0
2017-10-04 10:50:00,40.36,40.37,40.35,40.37,4763.0,37.633,37.6423,37.6237,37.6423,4763.0
2017-10-04 10:55:00,40.38,40.42,40.38,40.42,9208.0,37.6516,37.6889,37.6516,37.6889,9208.0
2017-10-04 11:00:00,40.43,40.45,40.42,40.44,4058.0,37.6983,37.7169,37.6889,37.7076,4058.0
2017-10-04 11:05:00,40.42,40.44,40.41,40.44,6400.0,37.6889,37.7076,37.6796,37.7076,6400.0
2017-10-04 11:10:00,40.42,40.45,40.42,40.43,6390.0,37.6889,37.7169,37.6889,37.6983,6390.0
2017-10-04 11:15:00,40.43,40.46,40.42,40.45,11462.0,37.6983,37.7262,37.6889,37.7169,11462.0
2017-10-04 11:20:00,40.45,40.45,40.44,40.45,4761.0,37.7169,37.7169,37.7076,37.7169,4761.0
2017-10-04 11:25:00,40.43,40.46,40.43,40.45,29025.0,37.6983,37.7262,37.6983,37.7169,29025.0
2017-10-04 11:30:00,40.46,40.47,40.43,40.46,23906.0,37.7262,37.7356,37.6983,37.7262,23906.0
2017-10-04 11:35:00,40.46,40.49,40.46,40.49,4069.0,37.7262,37.7542,37.7262,37.7542,4069.0
2017-10-04 11:40:00,40.48,40.51,40.48,40.5,13164.0,37.7449,37.7729,37.7449,37.7635,13164.0
2017-10-04 11:45:00,40.49,40.53,40.49,40.52,10950.0,37.7542,37.7915,37.7542,37.7822,10950.0
2017-10-04 11:50:00,40.52,40.56,40.52,40.55,4000.0,37.7822,37.8195,37.7822,37.8102,4000.0
2017-10-04 11:55:00,40.55,40.56,40.54,40.55,4870.0,37.8102,37.8195,37.8008,37.8102,4870.0
2017-10-04 12:00:00,40.56,40.57,40.54,40.55,10888.0,37.8195,37.8288,37.8008,37.8102,10888.0
2017-10-04 12:05:00,40.55,40.56,40.54,40.55,2700.0,37.8102,37.8195,37.8008,37.8102,2700.0
2017-10-04 12:10:00,40.55,40.56,40.53,40.54,17847.0,37.8102,37.8195,37.7915,37.8008,17847.0
2017-10-04 12:15:00,40.53,40.57,40.52,40.55,10484.0,37.7915,37.8288,37.7822,37.8102,10484.0
2017-10-04 12:20:00,40.56,40.57,40.56,40.56,5620.0,37.8195,37.8288,37.8195,37.8195,5620.0
2017-10-04 12:25:00,40.56,40.58,40.56,40.57,13216.0,37.8195,37.8381,37.8195,37.8288,13216.0
2017-10-04 12:30:00,40.56,40.57,40.54,40.56,10654.0,37.8195,37.8288,37.8008,37.8195,10654.0
2017-10-04 12:35:00,40.55,40.56,40.54,40.55,6570.0,37.8102,37.8195,37.8008,37.8102,6570.0
2017-10-04 12:40:00,40.54,40.55,40.52,40.53,5577.0,37.8008,37.8102,37.7822,37.7915,5577.0
2017-10-04 12:45:00,40.53,40.54,40.51,40.51,7139.0,37.7915,37.8008,37.7729,37.7729,7139.0
2017-10-04 12:50:00,40.52,40.53,40.52,40.52,4550.0,37.7822,37.7915,37.7822,37.7822,4550.0
2017-10-04 12:55:00,40.53,40.54,40.52,40.52,13684.0,37.7915,37.8008,37.7822,37.7822,13684.0
2017-10-04 13:00:00,40.52,40.52,40.5,40.52,40290.0,37.7822,37.7822,37.7635,37.7822,40290.0
2017-10-04 13:05:00,40.52,40.53,40.5,40.51,6184.0,37.7822,37.7915,37.7635,37.7729,6184.0
2017-10-04 13:10:00,40.51,40.52,40.5,40.52,4700.0,37.7729,37.7822,37.7635,37.7822,4700.0
2017-10-04 13:15:00,40.51,40.53,40.5,40.51,18000.0,37.7729,37.7915,37.7635,37.7729,18000.0
2017-10-04 13:20:00,40.5,40.51,40.5,40.51,24750.0,37.7635,37.7729,37.7635,37.7729,24750.0
2017-10-04 13:25:00,40.51,40.54,40.5,40.53,8000.0,37.7729,37.8008,37.7635,37.7915,8000.0
2017-10-04 13:30:00,40.53,40.55,40.53,40.53,3389.0,37.7915,37.8102,37.7915,37.7915,3389.0
2017-10-04 13:35:00,40.53,40.54,40.5,40.5,21613.0,37.7915,37.8008,37.7635,37.7635,21613.0
2017-10-04 13:40:00,40.5,40.52,40.5,40.5,32033.0,37.7635,37.7822,37.7635,37.7635,32033.0
2017-10-04 13:45:00,40.51,40.51,40.48,40.48,16739.0,37.7729,37.7729,37.7449,37.7449,16739.0
2017-10-04 13:50:00,40.48,40.52,40.48,40.51,17823.0,37.7449,37.7822,37.7449,37.7729,17823.0
2017-10-04 13:55:00,40.51,40.52,40.5,40.51,3550.0,37.7729,37.7822,37.7635,37.7729,3550.0
2017-10-04 14:00:00,40.51,40.54,40.5,40.53,23465.0,37.7729,37.8008,37.7635,37.7915,23465.0
2017-10-04 14:05:00,40.53,40.54,40.52,40.54,19140.0,37.7915,37.8008,37.7822,37.8008,19140.0
2017-10-04 14:10:00,40.54,40.56,40.54,40.56,7265.0,37.8008,37.8195,37.8008,37.8195,7265.0
2017-10-04 14:15:00,40.56,40.58,40.55,40.58,9600.0,37.8195,37.8381,37.8102,37.8381,9600.0
2017-10-04 14:20:00,40.57,40.58,40.56,40.58,5950.0,37.8288,37.8381,37.8195,37.8381,5950.0
2017-10-04 14:25:00,40.58,40.58,40.56,40.56,16880.0,37.8381,37.8381,37.8195,37.8195,16880.0
2017-10-04 14:30:00,40.57,40.58,40.56,40.57,5293.0,37.8288,37.8381,37.8195,37.8288,5293.0
2017-10-04 14:35:00,40.57,40.58,40.56,40.56,14439.0,37.8288,37.8381,37.8195,37.8195,14439.0
2017-10-04 14:40:00,40.56,40.57,40.54,40.55,15069.0,37.8195,37.8288,37.8008,37.8102,15069.0
2017-10-04 14:45:00,40.55,40.57,40.54,40.56,24839.0,37.8102,37.8288,37.8008,37.8195,24839.0
2017-10-04 14:50:00,40.55,40.58,40.55,40.58,7732.0,37.8102,37.8381,37.8102,37.8381,7732.0
2017-10-04 14:55:00,40.58,40.58,40.56,40.56,17064.0,37.8381,37.8381,37.8195,37.8195,17064.0
2017-10-04 15:00:00,40.56,40.57,40.55,40.57,5700.0,37.8195,37.8288,37.8102,37.8288,5700.0
2017-10-04 15:05:00,40.56,40.58,40.55,40.55,30765.0,37.8195,37.8381,37.8102,37.8102,30765.0
2017-10-04 15:10:00,40.56,40.57,40.55,40.55,4600.0,37.8195,37.8288,37.8102,37.8102,4600.0
2017-10-04 15:15:00,40.56,40.57,40.55,40.57,17966.0,37.8195,37.8288,37.8102,37.8288,17966.0
2017-10-04 15:20:00,40.57,40.58,40.56,40.58,23290.0,37.8288,37.8381,37.8195,37.8381,23290.0
2017-10-04 15:25:00,40.58,40.58,40.55,40.55,25505.0,37.8381,37.8381,37.8102,37.8102,25505.0
2017-10-04 15:30:00,40.55,40.56,40.54,40.55,4992.0,37.8102,37.8195,37.8008,37.8102,4992.0
2017-10-04 15:35:00,40.56,40.56,40.55,40.56,11683.0,37.8195,37.8195,37.8102,37.8195,11683.0
2017-10-04 15:40:00,40.55,40.57,40.55,40.57,16867.0,37.8102,37.8288,37.8102,37.8288,16867.0
2017-10-04 15:45:00,40.57,40.58,40.56,40.57,70264.0,37.8288,37.8381,37.8195,37.8288,70264.0
2017-10-04 15:50:00,40.57,40.57,40.56,40.57,39656.0,37.8288,37.8288,37.8195,37.8288,39656.0
2017-10-04 15:55:00,40.56,40.58,40.55,40.57,126873.0,37.8195,37.8381,37.8102,37.8288,126873.0
2017-10-05 09:30:00,40.55,40.66,40.54,40.59,37445.0,37.8102,37.9127,37.8008,37.8474,37445.0
2017-10-05 09:35:00,40.6,40.6,40.54,40.57,13742.0,37.8568,37.8568,37.8008,37.8288,13742.0
2017-10-05 09:40:00,40.59,40.62,40.56,40.57,33407.0,37.8474,37.8754,37.8195,37.8288,33407.0
2017-10-05 09:45:00,40.57,40.6,40.56,40.58,21717.0,37.8288,37.8568,37.8195,37.8381,21717.0
2017-10-05 09:50:00,40.59,40.64,40.59,40.61,10196.0,37.8474,37.8941,37.8474,37.8661,10196.0
2017-10-05 09:55:00,40.6,40.6,40.52,40.52,16812.0,37.8568,37.8568,37.7822,37.7822,16812.0
2017-10-05 10:00:00,40.51,40.54,40.5,40.52,21828.0,37.7729,37.8008,37.7635,37.7822,21828.0
2017-10-05 10:05:00,40.53,40.54,40.47,40.48,9943.0,37.7915,37.8008,37.7356,37.7449,9943.0
2017-10-05 10:10:00,40.48,40.5,40.48,40.48,4700.0,37.7449,37.7635,37.7449,37.7449,4700.0
2017-10-05 10:15:00,40.49,40.52,40.48,40.52,5000.0,37.7542,37.7822,37.7449,37.7822,5000.0
2017-10-05 10:20:00,40.53,40.55,40.51,40.52,4300.0,37.7915,37.8102,37.7729,37.7822,4300.0
2017-10-05 10:25:00,40.53,40.58,40.52,40.58,5604.0,37.7915,37.8381,37.7822,37.8381,5604.0
2017-10-05 10:30:00,40.59,40.61,40.56,40.61,4194.0,37.8474,37.8661,37.8195,37.8661,4194.0
2017-10-05 10:35:00,40.6,40.6,40.57,40.59,3414.0,37.8568,37.8568,37.8288,37.8474,3414.0
2017-10-05 10:40:00,40.59,40.62,40.58,40.61,3759.0,37.8474,37.8754,37.8381,37.8661,3759.0
2017-10-05 10:45:00,40.61,40.62,40.58,40.6,4473.0,37.8661,37.8754,37.8381,37.8568,4473.0
2017-10-05 10:50:00,40.59,40.6,40.56,40.57,5786.0,37.8474,37.8568,37.8195,37.8288,5786.0
2017-10-05 10:55:00,40.56,40.57,40.54,40.55,1725.0,37.8195,37.8288,37.8008,37.8102,1725.0
2017-10-05 11:00:00,40.55,40.61,40.54,40.61,19201.0,37.8102,37.8661,37.8008,37.8661,19201.0
2017-10-05 11:05:00,40.62,40.63,40.57,40.58,15914.0,37.8754,37.8847,37.8288,37.8381,15914.0
2017-10-05 11:10:00,40.58,40.58,40.55,40.58,7439.0,37.8381,37.8381,37.8102,37.8381,7439.0
2017-10-05 11:15:00,40.58,40.61,40.57,40.61,3834.0,37.8381,37.8661,37.8288,37.8661,3834.0
2017-10-05 11:20:00,40.6,40.62,40.58,40.59,5500.0,37.8568,37.8754,37.8381,37.8474,5500.0
2017-10-05 11:25:00,40.59,40.6,40.59,40.6,7750.0,37.8474,37.8568,37.8474,37.8568,7750.0
2017-10-05 11:30:00,40.59,40.6,40.58,40.58,3963.0,37.8474,37.8568,37.8381,37.8381,3963.0
2017-10-05 11:35:00,40.59,40.62,40.58,40.62,16550.0,37.8474,37.8754,37.8381,37.8754,16550.0
2017-10-05 11:40:00,40.61,40.61,40.6,40.61,1424.0,37.8661,37.8661,37.8568,37.8661,1424.0
2017-10-05 11:45:00,40.61,40.64,40.61,40.63,1980.0,37.8661,37.8941,37.8661,37.8847,1980.0
2017-10-05 11:50:00,40.63,40.68,40.63,40.66,6250.0,37.8847,37.9314,37.8847,37.9127,6250.0
2017-10-05 11:55:00,40.66,40.67,40.65,40.65,3200.0,37.9127,37.922,37.9034,37.9034,3200.0
2017-10-05 12:00:00,40.65,40.67,40.64,40.66,12345.0,37.9034,37.922,37.8941,37.9127,12345.0
2017-10-05 12:05:00,40.66,40.67,40.64,40.64,5100.0,37.9127,37.922,37.8941,37.8941,5100.0
2017-10-05 12:10:00,40.65,40.67,40.65,40.66,2600.0,37.9034,37.922,37.9034,37.9127,2600.0
2017-10-05 12:15:00,40.67,40.67,40.66,40.67,2000.0,37.922,37.922,37.9127,37.922,2000.0
2017-10-05 12:20:00,40.67,40.68,40.66,40.66,4100.0,37.922,37.9314,37.9127,37.9127,4100.0
2017-10-05 12:25:00,40.66,40.67,40.61,40.62,35016.0,37.9127,37.922,37.8661,37.8754,35016.0
2017-10-05 12:30:00,40.62,40.64,40.61,40.62,7800.0,37.8754,37.8941,37.8661,37.8754,7800.0
2017-10-05 12:35:00,40.61,40.61,40.58,40.58,3869.0,37.8661,37.8661,37.8381,37.8381,3869.0
2017-10-05 12:40:00,40.58,40.61,40.58,40.6,6022.0,37.8381,37.8661,37.8381,37.8568,6022.0
2017-10-05 12:45:00,40.59,40.62,40.59,40.62,5936.0,37.8474,37.8754,37.8474,37.8754,5936.0
2017-10-05 12:50:00,40.62,40.64,40.61,40.64,18736.0,37.8754,37.8941,37.8661,37.8941,18736.0
2017-10-05 12:55:00,40.64,40.64,40.6,40.61,12600.0,37.8941,37.8941,37.8568,37.8661,12600.0
2017-10-05 13:00:00,40.6,40.61,40.59,40.6,17182.0,37.8568,37.8661,37.8474,37.8568,17182.0
2017-10-05 13:05:00,40.6,40.61,40.59,40.6,3400.0,37.8568,37.8661,37.8474,37.8568,3400.0
2017-10-05 13:10:00,40.6,40.6,40.58,40.58,3950.0,37.8568,37.8568,37.8381,37.8381,3950.0
2017-10-05 13:15:00,40.58,40.59,40.57,40.58,700.0,37.8381,37.8474,37.8288,37.8381,700.0
2017-10-05 13:20:00,40.58,40.59,40.58,40.58,2917.0,37.8381,37.8474,37.8381,37.8381,2917.0
2017-10-05 13:25:00,40.57,40.58,40.56,40.57,4772.0,37.8288,37.8381,37.8195,37.8288,4772.0
2017-10-05 13:30:00,40.57,40.57,40.54,40.55,7915.0,37.8288,37.8288,37.8008,37.8102,7915.0
2017-10-05 13:35:00,40.55,40.55,40.54,40.54,3431.0,37.8102,37.8102,37.8008,37.8008,3431.0
2017-10-05 13:40:00,40.55,40.57,40.55,40.55,2541.0,37.8102,37.8288,37.8102,37.8102,2541.0
2017-10-05 13:45:00,40.56,40.57,40.56,40.56,5031.0,37.8195,37.8288,37.8195,37.8195,5031.0
2017-10-05 13:50:00,40.57,40.57,40.56,40.57,3967.0,37.8288,37.8288,37.8195,37.8288,3967.0
2017-10-05 13:55:00,40.56,40.57,40.56,40.57,9733.0,37.8195,37.8288,37.8195,37.8288,9733.0
2017-10-05 14:00:00,40.57,40.57,40.54,40.54,4700.0,37.8288,37.8288,37.8008,37.8008,4700.0
2017-10-05 14:05:00,40.54,40.54,40.53,40.54,500.0,37.8008,37.8008,37.7915,37.8008,500.0
2017-10-05 14:10:00,40.54,40.55,40.53,40.55,12769.0,37.8008,37.8102,37.7915,37.8102,12769.0
2017-10-05 14:15:00,40.55,40.55,40.53,40.55,13863.0,37.8102,37.8102,37.7915,37.8102,13863.0
2017-10-05 14:20:00,40.55,40.56,40.54,40.55,4810.0,37.8102,37.8195,37.8008,37.8102,4810.0
2017-10-05 14:25:00,40.54,40.55,40.53,40.53,7320.0,37.8008,37.8102,37.7915,37.7915,7320.0
2017-10-05 14:30:00,40.53,40.55,40.53,40.55,13367.0,37.7915,37.8102,37.7915,37.8102,13367.0
2017-10-05 14:35:00,40.55,40.55,40.53,40.53,7419.0,37.8102,37.8102,37.7915,37.7915,7419.0
2017-10-05 14:40:00,40.52,40.52,40.5,40.51,4484.0,37.7822,37.7822,37.7635,37.7729,4484.0
2017-10-05 14:45:00,40.5,40.51,40.49,40.5,14244.0,37.7635,37.7729,37.7542,37.7635,14244.0
2017-10-05 14:50:00,40.49,40.49,40.47,40.48,9200.0,37.7542,37.7542,37.7356,37.7449,9200.0
2017-10-05 14:55:00,40.48,40.49,40.47,40.48,8000.0,37.7449,37.7542,37.7356,37.7449,8000.0
2017-10-05 15:00:00,40.48,40.5,40.48,40.48,40485.0,37.7449,37.7635,37.7449,37.7449,40485.0
2017-10-05 15:05:00,40.48,40.49,40.45,40.46,14955.0,37.7449,37.7542,37.7169,37.7262,14955.0
2017-10-05 15:10:00,40.46,40.49,40.45,40.47,56409.0,37.7262,37.7542,37.7169,37.7356,56409.0
2017-10-05 15:15:00,40.46,40.47,40.46,40.47,16626.0,37.7262,37.7356,37.7262,37.7356,16626.0
2017-10-05 15:20:00,40.47,40.47,40.46,40.46,17055.0,37.7356,37.7356,37.7262,37.7262,17055.0
2017-10-05 15:25:00,40.46,40.47,40.45,40.45,42028.0,37.7262,37.7356,37.7169,37.7169,42028.0
2017-10-05 15:30:00,40.45,40.46,40.43,40.44,23987.0,37.7169,37.7262,37.6983,37.7076,23987.0
2017-10-05 15:35:00,40.44,40.45,40.43,40.45,36964.0,37.7076,37.7169,37.6983,37.7169,36964.0
2017-10-05 15:40:00,40.45,40.46,40.43,40.43,114461.0,37.7169,37.7262,37.6983,37.6983,114461.0
2017-10-05 15:45:00,40.44,40.45,40.41,40.41,29282.0,37.7076,37.7169,37.6796,37.6796,29282.0
2017-10-05 15:50:00,40.42,40.43,40.4,40.41,43239.0,37.6889,37.6983,37.6703,37.6796,43239.0
2017-10-05 15:55:00,40.41,40.45,40.41,40.43,185695.0,37.6796,37.7169,37.6796,37.6983,185695.0
2017-10-06 09:30:00,40.6,40.6,40.39,40.39,53949.0,37.8568,37.8568,37.661,37.661,53949.0
2017-10-06 09:35:00,40.4,40.49,40.39,40.49,8243.0,37.6703,37.7542,37.661,37.7542,8243.0
2017-10-06 09:40:00,40.49,40.54,40.49,40.51,7000.0,37.7542,37.8008,37.7542,37.7729,7000.0
2017-10-06 09:45:00,40.51,40.52,40.48,40.49,4541.0,37.7729,37.7822,37.7449,37.7542,4541.0
2017-10-06 09:50:00,40.5,40.52,40.47,40.48,8587.0,37.7635,37.7822,37.7356,37.7449,8587.0
2017-10-06 09:55:00,40.47,40.5,40.47,40.48,5720.0,37.7356,37.7635,37.7356,37.7449,5720.0
2017-10-06 10:00:00,40.48,40.52,40.48,40.51,7534.0,37.7449,37.7822,37.7449,37.7729,7534.0
2017-10-06 10:05:00,40.5,40.53,40.48,40.48,4402.0,37.7635,37.7915,37.7449,37.7449,4402.0
2017-10-06 10:10:00,40.47,40.5,40.47,40.48,7641.0,37.7356,37.7635,37.7356,37.7449,7641.0
2017-10-06 10:15:00,40.48,40.54,40.48,40.52,4666.0,37.7449,37.8008,37.7449,37.7822,4666.0
2017-10-06 10:20:00,40.53,40.54,40.52,40.52,12971.0,37.7915,37.8008,37.7822,37.7822,12971.0
2017-10-06 10:25:00,40.52,40.53,40.51,40.51,6448.0,37.7822,37.7915,37.7729,37.7729,6448.0
2017-10-06 10:30:00,40.51,40.52,40.5,40.51,2200.0,37.7729,37.7822,37.7635,37.7729,2200.0
2017-10-06 10:35:00,40.51,40.51,40.45,40.45,10500.0,37.7729,37.7729,37.7169,37.7169,10500.0
2017-10-06 10:40:00,40.46,40.46,40.45,40.46,7900.0,37.7262,37.7262,37.7169,37.7262,7900.0
2017-10-06 10:45:00,40.47,40.5,40.46,40.49,4729.0,37.7356,37.7635,37.7262,37.7542,4729.0
2017-10-06 10:50:00,40.49,40.51,40.49,40.5,3060.0,37.7542,37.7729,37.7542,37.7635,3060.0
2017-10-06 10:55:00,40.5,40.5,40.48,40.49,12663.0,37.7635,37.7635,37.7449,37.7542,12663.0
2017-10-06 11:00:00,40.49,40.52,40.49,40.52,9645.0,37.7542,37.7822,37.7542,37.7822,9645.0
2017-10-06 11:05:00,40.52,40.52,40.49,40.49,8318.0,37.7822,37.7822,37.7542,37.7542,8318.0
2017-10-06 11:10:00,40.5,40.5,40.47,40.48,2622.0,37.7635,37.7635,37.7356,37.7449,2622.0
2017-10-06 11:15:00,40.49,40.49,40.47,40.47,6987.0,37.7542,37.7542,37.7356,37.7356,6987.0
2017-10-06 11:20:00,40.47,40.47,40.47,40.47,2300.0,37.7356,37.7356,37.7356,37.7356,2300.0
2017-10-06 11:25:00,40.47,40.48,40.46,40.47,3300.0,37.7356,37.7449,37.7262,37.7356,3300.0
2017-10-06 11:30:00,40.47,40.49,40.46,40.49,5833.0,37.7356,37.7542,37.7262,37.7542,5833.0
2017-10-06 11:35:00,40.5,40.5,40.49,40.49,3303.0,37.7635,37.7635,37.7542,37.7542,3303.0
2017-10-06 11:40:00,40.48,40.49,40.45,40.47,5626.0,37.7449,37.7542,37.7169,37.7356,5626.0
2017-10-06 11:45:00,40.47,40.48,40.46,40.47,2015.0,37.7356,37.7449,37.7262,37.7356,2015.0
2017-10-06 11:50:00,40.47,40.48,40.46,40.48,10858.0,37.7356,37.7449,37.7262,37.7449,10858.0
2017-10-06 11:55:00,40.47,40.47,40.45,40.45,1900.0,37.7356,37.7356,37.7169,37.7169,1900.0
2017-10-06 12:00:00,40.45,40.46,40.44,40.46,13858.0,37.7169,37.7262,37.7076,37.7262,13858.0
2017-10-06 12:05:00,40.46,40.49,40.46,40.48,4900.0,37.7262,37.7542,37.7262,37.7449,4900.0
2017-10-06 12:10:00,40.48,40.5,40.47,40.5,4244.0,37.7449,37.7635,37.7356,37.7635,4244.0
2017-10-06 12:15:00,40.49,40.51,40.48,40.51,3000.0,37.7542,37.7729,37.7449,37.7729,3000.0
2017-10-06 12:20:00,40.51,40.51,40.49,40.5,3945.0,37.7729,37.7729,37.7542,37.7635,3945.0
2017-10-06 12:25:00,40.51,40.53,40.5,40.53,4800.0,37.7729,37.7915,37.7635,37.7915,4800.0
2017-10-06 12:30:00,40.53,40.56,40.52,40.55,3573.0,37.7915,37.8195,37.7822,37.8102,3573.0
2017-10-06 12:35:00,40.55,40.55,40.53,40.54,15175.0,37.8102,37.8102,37.7915,37.8008,15175.0
2017-10-06 12:40:00,40.54,40.56,40.54,40.56,600.0,37.8008,37.8195,37.8008,37.8195,600.0
2017-10-06 12:45:00,40.55,40.56,40.55,40.55,3700.0,37.8102,37.8195,37.8102,37.8102,3700.0
2017-10-06 12:50:00,40.55,40.55,40.53,40.55,25348.0,37.8102,37.8102,37.7915,37.8102,25348.0
2017-10-06 12:55:00,40.55,40.56,40.55,40.55,1450.0,37.8102,37.8195,37.8102,37.8102,1450.0
2017-10-06 13:00:00,40.55,40.56,40.5,40.51,14684.0,37.8102,37.8195,37.7635,37.7729,14684.0
2017-10-06 13:05:00,40.5,40.52,40.5,40.52,4900.0,37.7635,37.7822,37.7635,37.7822,4900.0
2017-10-06 13:10:00,40.52,40.53,40.52,40.53,2481.0,37.7822,37.7915,37.7822,37.7915,2481.0
2017-10-06 13:15:00,40.54,40.57,40.54,40.57,71434.0,37.8008,37.8288,37.8008,37.8288,71434.0
2017-10-06 13:20:00,40.57,40.57,40.55,40.57,19717.0,37.8288,37.8288,37.8102,37.8288,19717.0
2017-10-06 13:25:00,40.56,40.56,40.55,40.55,8887.0,37.8195,37.8195,37.8102,37.8102,8887.0
2017-10-06 13:30:00,40.55,40.55,40.53,40.54,6484.0,37.8102,37.8102,37.7915,37.8008,6484.0
2017-10-06 13:35:00,40.53,40.53,40.52,40.53,6965.0,37.7915,37.7915,37.7822,37.7915,6965.0
2017-10-06 13:40:00,40.53,40.53,40.52,40.53,2921.0,37.7915,37.7915,37.7822,37.7915,2921.0
2017-10-06 13:45:00,40.53,40.54,40.52,40.53,6230.0,37.7915,37.8008,37.7822,37.7915,6230.0
2017-10-06 13:50:00,40.53,40.56,40.53,40.55,26261.0,37.7915,37.8195,37.7915,37.8102,26261.0
2017-10-06 13:55:00,40.55,40.56,40.53,40.53,5000.0,37.8102,37.8195,37.7915,37.7915,5000.0
2017-10-06 14:00:00,40.53,40.54,40.53,40.53,800.0,37.7915,37.8008,37.7915,37.7915,800.0
2017-10-06 14:05:00,40.54,40.55,40.53,40.54,23542.0,37.8008,37.8102,37.7915,37.8008,23542.0
2017-10-06 14:10:00,40.53,40.55,40.53,40.54,7741.0,37.7915,37.8102,37.7915,37.8008,7741.0
2017-10-06 14:15:00,40.53,40.55,40.53,40.55,4000.0,37.7915,37.8102,37.7915,37.8102,4000.0
2017-10-06 14:20:00,40.54,40.54,40.51,40.51,3200.0,37.8008,37.8008,37.7729,37.7729,3200.0
2017-10-06 14:25:00,40.5,40.51,40.5,40.51,1650.0,37.7635,37.7729,37.7635,37.7729,1650.0
2017-10-06 14:30:00,40.5,40.51,40.49,40.49,3939.0,37.7635,37.7729,37.7542,37.7542,3939.0
2017-10-06 14:35:00,40.49,40.51,40.49,40.51,3675.0,37.7542,37.7729,37.7542,37.7729,3675.0
2017-10-06 14:40:00,40.5,40.52,40.5,40.51,11966.0,37.7635,37.7822,37.7635,37.7729,11966.0
2017-10-06 14:45:00,40.52,40.52,40.5,40.5,8378.0,37.7822,37.7822,37.7635,37.7635,8378.0
2017-10-06 14:50:00,40.51,40.52,40.5,40.51,10311.0,37.7729,37.7822,37.7635,37.7729,10311.0
2017-10-06 14:55:00,40.52,40.53,40.51,40.51,7797.0,37.7822,37.7915,37.7729,37.7729,7797.0
2017-10-06 15:00:00,40.51,40.51,40.48,40.48,7231.0,37.7729,37.7729,37.7449,37.7449,7231.0
2017-10-06 15:05:00,40.48,40.49,40.47,40.48,47617.0,37.7449,37.7542,37.7356,37.7449,47617.0
2017-10-06 15:10:00,40.48,40.49,40.46,40.47,11347.0,37.7449,37.7542,37.7262,37.7356,11347.0
2017-10-06 15:15:00,40.46,40.48,40.46,40.48,4160.0,37.7262,37.7449,37.7262,37.7449,4160.0
2017-10-06 15:20:00,40.48,40.49,40.47,40.47,14485.0,37.7449,37.7542,37.7356,37.7356,14485.0
2017-10-06 15:25:00,40.48,40.48,40.46,40.48,11014.0,37.7449,37.7449,37.7262,37.7449,11014.0
2017-10-06 15:30:00,40.47,40.48,40.47,40.47,10823.0,37.7356,37.7449,37.7356,37.7356,10823.0
2017-10-06 15:35:00,40.46,40.49,40.46,40.48,9415.0,37.7262,37.7542,37.7262,37.7449,9415.0
2017-10-06 15:40:00,40.48,40.49,40.47,40.47,10114.0,37.7449,37.7542,37.7356,37.7356,10114.0
2017-10-06 15:45:00,40.48,40.49,40.46,40.46,21637.0,37.7449,37.7542,37.7262,37.7262,21637.0
2017-10-06 15:50:00,40.47,40.47,40.45,40.46,28925.0,37.7356,37.7356,37.7169,37.7262,28925.0
2017-10-06 15:55:00,40.46,40.49,40.45,40.49,147265.0,37.7262,37.7542,37.7169,37.7542,147265.0
2017-10-09 09:30:00,40.56,40.65,40.56,40.59,71327.0,37.8195,37.9034,37.8195,37.8474,71327.0
2017-10-09 09:35:00,40.6,40.62,40.54,40.56,41222.0,37.8568,37.8754,37.8008,37.8195,41222.0
2017-10-09 09:40:00,40.56,40.57,40.48,40.49,16535.0,37.8195,37.8288,37.7449,37.7542,16535.0
2017-10-09 09:45:00,40.49,40.49,40.43,40.43,8057.0,37.7542,37.7542,37.6983,37.6983,8057.0
2017-10-09 09:50:00,40.43,40.46,40.42,40.46,15573.0,37.6983,37.7262,37.6889,37.7262,15573.0
2017-10-09 09:55:00,40.45,40.45,40.43,40.43,8400.0,37.7169,37.7169,37.6983,37.6983,8400.0
2017-10-09 10:00:00,40.43,40.46,40.43,40.44,6168.0,37.6983,37.7262,37.6983,37.7076,6168.0
2017-10-09 10:05:00,40.45,40.46,40.43,40.45,5689.0,37.7169,37.7262,37.6983,37.7169,5689.0
2017-10-09 10:10:00,40.44,40.44,40.39,40.42,9935.0,37.7076,37.7076,37.661,37.6889,9935.0
2017-10-09 10:15:00,40.43,40.45,40.42,40.43,5590.0,37.6983,37.7169,37.6889,37.6983,5590.0
2017-10-09 10:20:00,40.44,40.44,40.43,40.43,3166.0,37.7076,37.7076,37.6983,37.6983,3166.0
2017-10-09 10:25:00,40.42,40.42,40.41,40.42,1100.0,37.6889,37.6889,37.6796,37.6889,1100.0
2017-10-09 10:30:00,40.42,40.42,40.39,40.4,10950.0,37.6889,37.6889,37.661,37.6703,10950.0
2017-10-09 10:35:00,40.4,40.41,40.36,40.37,7883.0,37.6703,37.6796,37.633,37.6423,7883.0
2017-10-09 10:40:00,40.37,40.37,40.34,40.34,3200.0,37.6423,37.6423,37.6143,37.6143,3200.0
2017-10-09 10:45:00,40.33,40.33,40.32,40.33,7222.0,37.605,37.605,37.5957,37.605,7222.0
2017-10-09 10:50:00,40.33,40.35,40.33,40.34,5451.0,37.605,37.6237,37.605,37.6143,5451.0
2017-10-09 10:55:00,40.34,40.34,40.33,40.34,54800.0,37.6143,37.6143,37.605,37.6143,54800.0
2017-10-09 11:00:00,40.34,40.36,40.34,40.35,8493.0,37.6143,37.633,37.6143,37.6237,8493.0
2017-10-09 11:05:00,40.35,40.35,40.34,40.34,6500.0,37.6237,37.6237,37.6143,37.6143,6500.0
2017-10-09 11:10:00,40.34,40.37,40.34,40.37,4700.0,37.6143,37.6423,37.6143,37.6423,4700.0
2017-10-09 11:15:00,40.37,40.37,40.36,40.37,600.0,37.6423,37.6423,37.633,37.6423,600.0
2017-10-09 11:20:00,40.37,40.37,40.36,40.37,5163.0,37.6423,37.6423,37.633,37.6423,5163.0
2017-10-09 11:25:00,40.37,40.41,40.37,40.41,8557.0,37.6423,37.6796,37.6423,37.6796,8557.0
2017-10-09 11:30:00,40.41,40.44,40.41,40.43,17634.0,37.6796,37.7076,37.6796,37.6983,17634.0
2017-10-09 11:35:00,40.43,40.43,40.4,40.4,20014.0,37.6983,37.6983,37.6703,37.6703,20014.0
2017-10-09 11:40:00,40.4,40.41,40.39,40.41,15218.0,37.6703,37.6796,37.661,37.6796,15218.0
2017-10-09 11:45:00,40.41,40.42,40.41,40.42,3600.0,37.6796,37.6889,37.6796,37.6889,3600.0
2017-10-09 11:50:00,40.42,40.43,40.41,40.42,3375.0,37.6889,37.6983,37.6796,37.6889,3375.0
2017-10-09 11:55:00,40.43,40.44,40.42,40.43,3075.0,37.6983,37.7076,37.6889,37.6983,3075.0
2017-10-09 12:00:00,40.44,40.45,40.43,40.43,7300.0,37.7076,37.7169,37.6983,37.6983,7300.0
2017-10-09 12:05:00,40.43,40.43,40.41,40.41,2491.0,37.6983,37.6983,37.6796,37.6796,2491.0
2017-10-09 12:10:00,40.41,40.43,40.41,40.42,6100.0,37.6796,37.6983,37.6796,37.6889,6100.0
2017-10-09 12:15:00,40.42,40.44,40.42,40.43,17978.0,37.6889,37.7076,37.6889,37.6983,17978.0
2017-10-09 12:20:00,40.43,40.44,40.43,40.43,10046.0,37.6983,37.7076,37.6983,37.6983,10046.0
2017-10-09 12:25:00,40.42,40.43,40.41,40.41,2744.0,37.6889,37.6983,37.6796,37.6796,2744.0
2017-10-09 12:30:00,40.41,40.41,40.4,40.4,4685.0,37.6796,37.6796,37.6703,37.6703,4685.0
2017-10-09 12:35:00,40.4,40.41,40.39,40.4,4823.0,37.6703,37.6796,37.661,37.6703,4823.0
2017-10-09 12:40:00,40.41,40.42,40.41,40.41,5500.0,37.6796,37.6889,37.6796,37.6796,5500.0
2017-10-09 12:45:00,40.41,40.41,40.39,40.39,1700.0,37.6796,37.6796,37.661,37.661,1700.0
2017-10-09 12:50:00,40.39,40.41,40.38,40.4,10835.0,37.661,37.6796,37.6516,37.6703,10835.0
2017-10-09 12:55:00,40.41,40.42,40.4,40.41,8000.0,37.6796,37.6889,37.6703,37.6796,8000.0
2017-10-09 13:00:00,40.41,40.43,40.41,40.43,4542.0,37.6796,37.6983,37.6796,37.6983,4542.0
2017-10-09 13:05:00,40.43,40.44,40.43,40.44,4700.0,37.6983,37.7076,37.6983,37.7076,4700.0
2017-10-09 13:10:00,40.43,40.46,40.43,40.45,18161.0,37.6983,37.7262,37.6983,37.7169,18161.0
2017-10-09 13:15:00,40.45,40.46,40.44,40.45,6552.0,37.7169,37.7262,37.7076,37.7169,6552.0
2017-10-09 13:20:00,40.44,40.45,40.43,40.44,11700.0,37.7076,37.7169,37.6983,37.7076,11700.0
2017-10-09 13:25:00,40.45,40.45,40.44,40.44,400.0,37.7169,37.7169,37.7076,37.7076,400.0
2017-10-09 13:30:00,40.44,40.45,40.43,40.44,14931.0,37.7076,37.7169,37.6983,37.7076,14931.0
2017-10-09 13:35:00,40.44,40.47,40.43,40.47,8485.0,37.7076,37.7356,37.6983,37.7356,8485.0
2017-10-09 13:40:00,40.47,40.48,40.46,40.48,3600.0,37.7356,37.7449,37.7262,37.7449,3600.0
2017-10-09 13:45:00,40.49,40.51,40.49,40.51,7658.0,37.7542,37.7729,37.7542,37.7729,7658.0
2017-10-09 13:50:00,40.51,40.52,40.5,40.52,4000.0,37.7729,37.7822,37.7635,37.7822,4000.0
2017-10-09 13:55:00,40.52,40.52,40.5,40.5,67052.0,37.7822,37.7822,37.7635,37.7635,67052.0
2017-10-09 14:00:00,40.5,40.51,40.48,40.48,19564.0,37.7635,37.7729,37.7449,37.7449,19564.0
2017-10-09 14:05:00,40.47,40.48,40.46,40.47,7350.0,37.7356,37.7449,37.7262,37.7356,7350.0
2017-10-09 14:10:00,40.47,40.48,40.47,40.48,6725.0,37.7356,37.7449,37.7356,37.7449,6725.0
2017-10-09 14:15:00,40.48,40.48,40.45,40.45,4900.0,37.7449,37.7449,37.7169,37.7169,4900.0
2017-10-09 14:20:00,40.45,40.46,40.43,40.44,5600.0,37.7169,37.7262,37.6983,37.7076,5600.0
2017-10-09 14:25:00,40.44,40.45,40.42,40.42,2778.0,37.7076,37.7169,37.6889,37.6889,2778.0
2017-10-09 14:30:00,40.42,40.44,40.41,40.42,4350.0,37.6889,37.7076,37.6796,37.6889,4350.0
2017-10-09 14:35:00,40.41,40.44,40.41,40.44,7517.0,37.6796,37.7076,37.6796,37.7076,7517.0
2017-10-09 14:40:00,40.43,40.44,40.42,40.44,26484.0,37.6983,37.7076,37.6889,37.7076,26484.0
2017-10-09 14:45:00,40.43,40.43,40.41,40.41,4825.0,37.6983,37.6983,37.6796,37.6796,4825.0
2017-10-09 14:50:00,40.41,40.43,40.41,40.41,7362.0,37.6796,37.6983,37.6796,37.6796,7362.0
2017-10-09 14:55:00,40.42,40.43,40.41,40.41,8325.0,37.6889,37.6983,37.6796,37.6796,8325.0
2017-10-09 15:00:00,40.41,40.43,40.41,40.41,6150.0,37.6796,37.6983,37.6796,37.6796,6150.0
2017-10-09 15:05:00,40.4,40.44,40.4,40.44,175297.0,37.6703,37.7076,37.6703,37.7076,175297.0
2017-10-09 15:10:00,40.43,40.44,40.4,40.4,13271.0,37.6983,37.7076,37.6703,37.6703,13271.0
2017-10-09 15:15:00,40.41,40.44,40.41,40.44,27091.0,37.6796,37.7076,37.6796,37.7076,27091.0
2017-10-09 15:20:00,40.43,40.44,40.43,40.43,8282.0,37.6983,37.7076,37.6983,37.6983,8282.0
2017-10-09 15:25:00,40.43,40.46,40.43,40.44,19215.0,37.6983,37.7262,37.6983,37.7076,19215.0
2017-10-09 15:30:00,40.43,40.43,40.42,40.42,7144.0,37.6983,37.6983,37.6889,37.6889,7144.0
2017-10-09 15:35:00,40.42,40.42,40.39,40.4,12280.0,37.6889,37.6889,37.661,37.6703,12280.0
2017-10-09 15:40:00,40.4,40.41,40.38,40.41,32991.0,37.6703,37.6796,37.6516,37.6796,32991.0
2017-10-09 15:45:00,40.41,40.41,40.39,40.4,19767.0,37.6796,37.6796,37.661,37.6703,19767.0
2017-10-09 15:50:00,40.4,40.43,40.4,40.42,35938.0,37.6703,37.6983,37.6703,37.6889,35938.0
2017-10-09 15:55:00,40.42,40.43,40.41,40.43,51799.0,37.6889,37.6983,37.6796,37.6983,51799.0
2017-10-10 09:30:00,40.51,40.55,40.46,40.48,29002.0,37.7729,37.8102,37.7262,37.7449,29002.0
2017-10-10 09:35:00,40.48,40.53,40.45,40.53,224245.0,37.7449,37.7915,37.7169,37.7915,224245.0
2017-10-10 09:40:00,40.52,40.59,40.52,40.58,25320.0,37.7822,37.8474,37.7822,37.8381,25320.0
2017-10-10 09:45:00,40.57,40.57,40.48,40.48,17100.0,37.8288,37.8288,37.7449,37.7449,17100.0
2017-10-10 09:50:00,40.48,40.48,40.43,40.44,5473.0,37.7449,37.7449,37.6983,37.7076,5473.0
2017-10-10 09:55:00,40.44,40.45,40.4,40.4,13544.0,37.7076,37.7169,37.6703,37.6703,13544.0
2017-10-10 10:00:00,40.4,40.4,40.32,40.34,8917.0,37.6703,37.6703,37.5957,37.6143,8917.0
2017-10-10 10:05:00,40.34,40.35,40.29,40.31,12541.0,37.6143,37.6237,37.5677,37.5864,12541.0
2017-10-10 10:10:00,40.31,40.31,40.3,40.31,9599.0,37.5864,37.5864,37.577,37.5864,9599.0
2017-10-10 10:15:00,40.31,40.34,40.31,40.31,7201.0,37.5864,37.6143,37.5864,37.5864,7201.0
2017-10-10 10:20:00,40.3,40.35,40.3,40.35,14637.0,37.577,37.6237,37.577,37.6237,14637.0
2017-10-10 10:25:00,40.35,40.38,40.34,40.38,3438.0,37.6237,37.6516,37.6143,37.6516,3438.0
2017-10-10 10:30:00,40.38,40.4,40.38,40.4,3980.0,37.6516,37.6703,37.6516,37.6703,3980.0
2017-10-10 10:35:00,40.39,40.4,40.33,40.33,3897.0,37.661,37.6703,37.605,37.605,3897.0
2017-10-10 10:40:00,40.32,40.35,40.32,40.34,2205.0,37.5957,37.6237,37.5957,37.6143,2205.0
2017-10-10 10:45:00,40.35,40.36,40.35,40.36,895.0,37.6237,37.633,37.6237,37.633,895.0
2017-10-10 10:50:00,40.37,40.37,40.34,40.34,2903.0,37.6423,37.6423,37.6143,37.6143,2903.0
2017-10-10 10:55:00,40.35,40.37,40.35,40.37,17450.0,37.6237,37.6423,37.6237,37.6423,17450.0
2017-10-10 11:00:00,40.36,40.38,40.32,40.33,4951.0,37.633,37.6516,37.5957,37.605,4951.0
2017-10-10 11:05:00,40.33,40.34,40.33,40.34,17656.0,37.605,37.6143,37.605,37.6143,17656.0
2017-10-10 11:10:00,40.34,40.34,40.33,40.34,24341.0,37.6143,37.6143,37.605,37.6143,24341.0
2017-10-10 11:15:00,40.34,40.35,40.34,40.34,5171.0,37.6143,37.6237,37.6143,37.6143,5171.0
2017-10-10 11:20:00,40.35,40.35,40.33,40.34,21891.0,37.6237,37.6237,37.605,37.6143,21891.0
2017-10-10 11:25:00,40.33,40.37,40.33,40.37,9500.0,37.605,37.6423,37.605,37.6423,9500.0
2017-10-10 11:30:00,40.36,40.36,40.35,40.36,40683.0,37.633,37.633,37.6237,37.633,40683.0
2017-10-10 11:35:00,40.35,40.35,40.33,40.33,4481.0,37.6237,37.6237,37.605,37.605,4481.0
2017-10-10 11:40:00,40.32,40.32,40.31,40.31,6700.0,37.5957,37.5957,37.5864,37.5864,6700.0
2017-10-10 11:45:00,40.31,40.32,40.31,40.32,16230.0,37.5864,37.5957,37.5864,37.5957,16230.0
2017-10-10 11:50:00,40.33,40.33,40.32,40.32,1249.0,37.605,37.605,37.5957,37.5957,1249.0
2017-10-10 11:55:00,40.31,40.32,40.3,40.32,6900.0,37.5864,37.5957,37.577,37.5957,6900.0
2017-10-10 12:00:00,40.32,40.32,40.3,40.3,2022.0,37.5957,37.5957,37.577,37.577,2022.0
2017-10-10 12:05:00,40.3,40.31,40.29,40.3,3279.0,37.577,37.5864,37.5677,37.577,3279.0
2017-10-10 12:10:00,40.3,40.31,40.29,40.3,4900.0,37.577,37.5864,37.5677,37.577,4900.0
2017-10-10 12:15:00,40.3,40.3,40.29,40.29,700.0,37.577,37.577,37.5677,37.5677,700.0
2017-10-10 12:20:00,40.3,40.32,40.29,40.32,4851.0,37.577,37.5957,37.5677,37.5957,4851.0
2017-10-10 12:25:00,40.32,40.32,40.3,40.31,3320.0,37.5957,37.5957,37.577,37.5864,3320.0
2017-10-10 12:30:00,40.31,40.33,40.31,40.33,2700.0,37.5864,37.605,37.5864,37.605,2700.0
2017-10-10 12:35:00,40.33,40.33,40.31,40.31,2500.0,37.605,37.605,37.5864,37.5864,2500.0
2017-10-10 12:40:00,40.32,40.33,40.32,40.33,400.0,37.5957,37.605,37.5957,37.605,400.0
2017-10-10 12:45:00,40.32,40.32,40.29,40.29,3877.0,37.5957,37.5957,37.5677,37.5677,3877.0
2017-10-10 12:50:00,40.28,40.29,40.27,40.27,11224.0,37.5584,37.5677,37.5491,37.5491,11224.0
2017-10-10 12:55:00,40.27,40.27,40.26,40.27,600.0,37.5491,37.5491,37.5397,37.5491,600.0
2017-10-10 13:00:00,40.28,40.29,40.27,40.29,1745.0,37.5584,37.5677,37.5491,37.5677,1745.0
2017-10-10 13:05:00,40.29,40.3,40.28,40.28,2994.0,37.5677,37.577,37.5584,37.5584,2994.0
2017-10-10 13:10:00,40.28,40.3,40.27,40.3,1600.0,37.5584,37.577,37.5491,37.577,1600.0
2017-10-10 13:15:00,40.3,40.3,40.28,40.28,3050.0,37.577,37.577,37.5584,37.5584,3050.0
2017-10-10 13:20:00,40.27,40.27,40.27,40.27,1100.0,37.5491,37.5491,37.5491,37.5491,1100.0
2017-10-10 13:25:00,40.26,40.26,40.24,40.26,4402.0,37.5397,37.5397,37.5211,37.5397,4402.0
2017-10-10 13:30:00,40.26,40.27,40.25,40.26,4205.0,37.5397,37.5491,37.5304,37.5397,4205.0
2017-10-10 13:35:00,40.27,40.28,40.27,40.28,10622.0,37.5491,37.5584,37.5491,37.5584,10622.0
2017-10-10 13:40:00,40.29,40.29,40.29,40.29,10474.0,37.5677,37.5677,37.5677,37.5677,10474.0
2017-10-10 13:45:00,40.29,40.29,40.28,40.28,2200.0,37.5677,37.5677,37.5584,37.5584,2200.0
2017-10-10 13:50:00,40.28,40.29,40.27,40.29,16254.0,37.5584,37.5677,37.5491,37.5677,16254.0
2017-10-10 13:55:00,40.29,40.29,40.28,40.29,28500.0,37.5677,37.5677,37.5584,37.5677,28500.0
2017-10-10 14:00:00,40.29,40.31,40.29,40.3,29994.0,37.5677,37.5864,37.5677,37.577,29994.0
2017-10-10 14:05:00,40.3,40.3,40.29,40.29,3656.0,37.577,37.577,37.5677,37.5677,3656.0
2017-10-10 14:10:00,40.29,40.29,40.27,40.28,15751.0,37.5677,37.5677,37.5491,37.5584,15751.0
2017-10-10 14:15:00,40.29,40.29,40.28,40.29,600.0,37.5677,37.5677,37.5584,37.5677,600.0
2017-10-10 14:20:00,40.29,40.29,40.27,40.28,33540.0,37.5677,37.5677,37.5491,37.5584,33540.0
2017-10-10 14:25:00,40.28,40.29,40.27,40.29,4904.0,37.5584,37.5677,37.5491,37.5677,4904.0
2017-10-10 14:30:00,40.3,40.32,40.3,40.31,3622.0,37.577,37.5957,37.577,37.5864,3622.0
2017-10-10 14:35:00,40.31,40.32,40.3,40.3,2400.0,37.5864,37.5957,37.577,37.577,2400.0
2017-10-10 14:40:00,40.3,40.31,40.3,40.31,6234.0,37.577,37.5864,37.577,37.5864,6234.0
2017-10-10 14:45:00,40.31,40.32,40.3,40.32,17326.0,37.5864,37.5957,37.577,37.5957,17326.0
2017-10-10 14:50:00,40.32,40.32,40.3,40.32,3992.0,37.5957,37.5957,37.577,37.5957,3992.0
2017-10-10 14:55:00,40.31,40.32,40.3,40.31,14918.0,37.5864,37.5957,37.577,37.5864,14918.0
2017-10-10 15:00:00,40.31,40.33,40.31,40.33,3501.0,37.5864,37.605,37.5864,37.605,3501.0
2017-10-10 15:05:00,40.33,40.36,40.33,40.36,9354.0,37.605,37.633,37.605,37.633,9354.0
2017-10-10 15:10:00,40.36,40.36,40.34,40.36,18070.0,37.633,37.633,37.6143,37.633,18070.0
2017-10-10 15:15:00,40.35,40.36,40.34,40.34,27312.0,37.6237,37.633,37.6143,37.6143,27312.0
2017-10-10 15:20:00,40.34,40.37,40.34,40.36,35575.0,37.6143,37.6423,37.6143,37.633,35575.0
2017-10-10 15:25:00,40.37,40.38,40.36,40.37,10987.0,37.6423,37.6516,37.633,37.6423,10987.0
2017-10-10 15:30:00,40.37,40.39,40.35,40.36,12074.0,37.6423,37.661,37.6237,37.633,12074.0
2017-10-10 15:35:00,40.35,40.36,40.33,40.34,38461.0,37.6237,37.633,37.605,37.6143,38461.0
2017-10-10 15:40:00,40.34,40.35,40.32,40.35,26847.0,37.6143,37.6237,37.5957,37.6237,26847.0
2017-10-10 15:45:00,40.34,40.35,40.32,40.33,16171.0,37.6143,37.6237,37.5957,37.605,16171.0
2017-10-10 15:50:00,40.34,40.35,40.33,40.34,63469.0,37.6143,37.6237,37.605,37.6143,63469.0
2017-10-10 15:55:00,40.34,40.35,40.32,40.35,187380.0,37.6143,37.6237,37.5957,37.6237,187380.0
2017-10-11 09:30:00,40.43,40.52,40.42,40.43,13220.0,37.6983,37.7822,37.6889,37.6983,13220.0
2017-10-11 09:35:00,40.41,40.41,40.35,40.36,3320.0,37.6796,37.6796,37.6237,37.633,3320.0
2017-10-11 09:40:00,40.37,40.37,40.31,40.34,4050.0,37.6423,37.6423,37.5864,37.6143,4050.0
2017-10-11 09:45:00,40.34,40.34,40.32,40.33,1100.0,37.6143,37.6143,37.5957,37.605,1100.0
2017-10-11 09:50:00,40.33,40.33,40.3,40.31,5815.0,37.605,37.605,37.577,37.5864,5815.0
2017-10-11 09:55:00,40.31,40.33,40.31,40.33,1400.0,37.5864,37.605,37.5864,37.605,1400.0
2017-10-11 10:00:00,40.33,40.33,40.29,40.3,4700.0,37.605,37.605,37.5677,37.577,4700.0
2017-10-11 10:05:00,40.3,40.3,40.28,40.29,2675.0,37.577,37.577,37.5584,37.5677,2675.0
2017-10-11 10:10:00,40.29,40.29,40.28,40.28,1000.0,37.5677,37.5677,37.5584,37.5584,1000.0
2017-10-11 10:15:00,40.28,40.29,40.27,40.27,2706.0,37.5584,37.5677,37.5491,37.5491,2706.0
2017-10-11 10:20:00,40.26,40.29,40.26,40.29,3010.0,37.5397,37.5677,37.5397,37.5677,3010.0
2017-10-11 10:25:00,40.3,40.31,40.28,40.3,5943.0,37.577,37.5864,37.5584,37.577,5943.0
2017-10-11 10:30:00,40.3,40.32,40.3,40.32,2300.0,37.577,37.5957,37.577,37.5957,2300.0
2017-10-11 10:35:00,40.33,40.33,40.3,40.32,13521.0,37.605,37.605,37.577,37.5957,13521.0
2017-10-11 10:40:00,40.31,40.32,40.3,40.32,2300.0,37.5864,37.5957,37.577,37.5957,2300.0
2017-10-11 10:45:00,40.35,40.36,40.35,40.36,1410.0,37.6237,37.633,37.6237,37.633,1410.0
2017-10-11 10:50:00,40.36,40.36,40.33,40.34,3903.0,37.633,37.633,37.605,37.6143,3903.0
2017-10-11 10:55:00,40.34,40.35,40.32,40.32,28294.0,37.6143,37.6237,37.5957,37.5957,28294.0
2017-10-11 11:00:00,40.32,40.32,40.31,40.31,775.0,37.5957,37.5957,37.5864,37.5864,775.0
2017-10-11 11:05:00,40.31,40.34,40.3,40.34,1108.0,37.5864,37.6143,37.577,37.6143,1108.0
2017-10-11 11:10:00,40.34,40.35,40.34,40.35,4600.0,37.6143,37.6237,37.6143,37.6237,4600.0
2017-10-11 11:15:00,40.34,40.35,40.33,40.35,2397.0,37.6143,37.6237,37.605,37.6237,2397.0
2017-10-11 11:20:00,40.34,40.36,40.34,40.34,1430.0,37.6143,37.633,37.6143,37.6143,1430.0
2017-10-11 11:25:00,40.33,40.33,40.32,40.33,600.0,37.605,37.605,37.5957,37.605,600.0
2017-10-11 11:30:00,40.34,40.35,40.34,40.35,1100.0,37.6143,37.6237,37.6143,37.6237,1100.0
2017-10-11 11:35:00,40.35,40.37,40.35,40.37,910.0,37.6237,37.6423,37.6237,37.6423,910.0
2017-10-11 11:40:00,40.36,40.37,40.35,40.35,1600.0,37.633,37.6423,37.6237,37.6237,1600.0
2017-10-11 11:45:00,40.35,40.36,40.33,40.33,1885.0,37.6237,37.633,37.605,37.605,1885.0
2017-10-11 11:50:00,40.33,40.35,40.32,40.35,5401.0,37.605,37.6237,37.5957,37.6237,5401.0
2017-10-11 11:55:00,40.35,40.35,40.34,40.34,2800.0,37.6237,37.6237,37.6143,37.6143,2800.0
2017-10-11 12:00:00,40.33,40.33,40.32,40.33,1669.0,37.605,37.605,37.5957,37.605,1669.0
2017-10-11 12:05:00,40.32,40.32,40.31,40.32,1819.0,37.5957,37.5957,37.5864,37.5957,1819.0
2017-10-11 12:10:00,40.33,40.35,40.33,40.33,2007.0,37.605,37.6237,37.605,37.605,2007.0
2017-10-11 12:15:00,40.33,40.34,40.33,40.34,700.0,37.605,37.6143,37.605,37.6143,700.0
2017-10-11 12:20:00,40.34,40.36,40.34,40.36,2100.0,37.6143,37.633,37.6143,37.633,2100.0
2017-10-11 12:25:00,40.36,40.36,40.35,40.35,1800.0,37.633,37.633,37.6237,37.6237,1800.0
2017-10-11 12:30:00,40.35,40.35,40.34,40.35,600.0,37.6237,37.6237,37.6143,37.6237,600.0
2017-10-11 12:35:00,40.35,40.36,40.35,40.36,3200.0,37.6237,37.633,37.6237,37.633,3200.0
2017-10-11 12:40:00,40.36,40.36,40.34,40.34,1000.0,37.633,37.633,37.6143,37.6143,1000.0
2017-10-11 12:45:00,40.35,40.35,40.34,40.34,1886.0,37.6237,37.6237,37.6143,37.6143,1886.0
2017-10-11 12:50:00,40.33,40.34,40.3,40.3,1900.0,37.605,37.6143,37.577,37.577,1900.0
2017-10-11 12:55:00,40.3,40.31,40.3,40.31,300.0,37.577,37.5864,37.577,37.5864,300.0
2017-10-11 13:00:00,40.32,40.33,40.32,40.33,1000.0,37.5957,37.605,37.5957,37.605,1000.0
2017-10-11 13:05:00,40.32,40.37,40.32,40.37,2400.0,37.5957,37.6423,37.5957,37.6423,2400.0
2017-10-11 13:10:00,40.37,40.37,40.36,40.37,1667.0,37.6423,37.6423,37.633,37.6423,1667.0
2017-10-11 13:15:00,40.35,40.36,40.35,40.36,400.0,37.6237,37.633,37.6237,37.633,400.0
2017-10-11 13:20:00,40.34,40.34,40.33,40.33,800.0,37.6143,37.6143,37.605,37.605,800.0
2017-10-11 13:25:00,40.32,40.32,40.29,40.3,2000.0,37.5957,37.5957,37.5677,37.577,2000.0
2017-10-11 13:30:00,40.29,40.3,40.29,40.29,1600.0,37.5677,37.577,37.5677,37.5677,1600.0
2017-10-11 13:35:00,40.28,40.31,40.28,40.3,1600.0,37.5584,37.5864,37.5584,37.577,1600.0
2017-10-11 13:40:00,40.3,40.31,40.3,40.31,3200.0,37.577,37.5864,37.577,37.5864,3200.0
2017-10-11 13:45:00,40.32,40.32,40.3,40.3,574.0,37.5957,37.5957,37.577,37.577,574.0
2017-10-11 13:50:00,40.31,40.32,40.3,40.3,2902.0,37.5864,37.5957,37.577,37.577,2902.0
2017-10-11 13:55:00,40.3,40.31,40.29,40.3,7007.0,37.577,37.5864,37.5677,37.577,7007.0
2017-10-11 14:00:00,40.3,40.34,40.3,40.34,8630.0,37.577,37.6143,37.577,37.6143,8630.0
2017-10-11 14:05:00,40.34,40.34,40.32,40.34,10413.0,37.6143,37.6143,37.5957,37.6143,10413.0
2017-10-11 14:10:00,40.34,40.34,40.33,40.33,3671.0,37.6143,37.6143,37.605,37.605,3671.0
2017-10-11 14:15:00,40.33,40.36,40.33,40.36,5607.0,37.605,37.633,37.605,37.633,5607.0
2017-10-11 14:20:00,40.36,40.36,40.3,40.31,48072.0,37.633,37.633,37.577,37.5864,48072.0
2017-10-11 14:25:00,40.31,40.31,40.31,40.31,400.0,37.5864,37.5864,37.5864,37.5864,400.0
2017-10-11 14:30:00,40.32,40.33,40.31,40.32,5800.0,37.5957,37.605,37.5864,37.5957,5800.0
2017-10-11 14:35:00,40.33,40.34,40.32,40.34,8638.0,37.605,37.6143,37.5957,37.6143,8638.0
2017-10-11 14:40:00,40.34,40.35,40.34,40.34,4420.0,37.6143,37.6237,37.6143,37.6143,4420.0
2017-10-11 14:45:00,40.34,40.34,40.33,40.33,2096.0,37.6143,37.6143,37.605,37.605,2096.0
2017-10-11 14:50:00,40.33,40.33,40.32,40.33,1600.0,37.605,37.605,37.5957,37.605,1600.0
2017-10-11 14:55:00,40.33,40.35,40.33,40.34,1528.0,37.605,37.6237,37.605,37.6143,1528.0
2017-10-11 15:00:00,40.34,40.35,40.33,40.34,1900.0,37.6143,37.6237,37.605,37.6143,1900.0
2017-10-11 15:05:00,40.35,40.37,40.35,40.37,4072.0,37.6237,37.6423,37.6237,37.6423,4072.0
2017-10-11 15:10:00,40.38,40.4,40.37,40.39,16875.0,37.6516,37.6703,37.6423,37.661,16875.0
2017-10-11 15:15:00,40.39,40.4,40.39,40.4,3840.0,37.661,37.6703,37.661,37.6703,3840.0
2017-10-11 15:20:00,40.41,40.42,40.4,40.4,15909.0,37.6796,37.6889,37.6703,37.6703,15909.0
2017-10-11 15:25:00,40.4,40.41,40.39,40.4,25000.0,37.6703,37.6796,37.661,37.6703,25000.0
2017-10-11 15:30:00,40.4,40.43,40.39,40.41,45571.0,37.6703,37.6983,37.661,37.6796,45571.0
2017-10-11 15:35:00,40.4,40.4,40.39,40.39,5474.0,37.6703,37.6703,37.661,37.661,5474.0
2017-10-11 15:40:00,40.39,40.39,40.38,40.38,11750.0,37.661,37.661,37.6516,37.6516,11750.0
2017-10-11 15:45:00,40.38,40.4,40.38,40.4,2994.0,37.6516,37.6703,37.6516,37.6703,2994.0
2017-10-11 15:50:00,40.4,40.41,40.39,40.4,19334.0,37.6703,37.6796,37.661,37.6703,19334.0
2017-10-11 15:55:00,40.4,40.42,40.39,40.4,226671.0,37.6703,37.6889,37.661,37.6703,226671.0
2017-10-12 09:30:00,40.23,40.4,40.23,40.24,24320.0,37.5118,37.6703,37.5118,37.5211,24320.0
2017-10-12 09:35:00,40.21,40.22,40.18,40.22,15774.0,37.4931,37.5024,37.4652,37.5024,15774.0
2017-10-12 09:40:00,40.24,40.25,40.22,40.23,54676.0,37.5211,37.5304,37.5024,37.5118,54676.0
2017-10-12 09:45:00,40.22,40.22,40.18,40.19,21050.0,37.5024,37.5024,37.4652,37.4745,21050.0
2017-10-12 09:50:00,40.18,40.18,40.15,40.15,3830.0,37.4652,37.4652,37.4372,37.4372,3830.0
2017-10-12 09:55:00,40.14,40.16,40.11,40.16,6100.0,37.4279,37.4465,37.3999,37.4465,6100.0
2017-10-12 10:00:00,40.16,40.24,40.16,40.23,2847.0,37.4465,37.5211,37.4465,37.5118,2847.0
2017-10-12 10:05:00,40.24,40.24,40.23,40.23,2103.0,37.5211,37.5211,37.5118,37.5118,2103.0
2017-10-12 10:10:00,40.24,40.29,40.23,40.29,2800.0,37.5211,37.5677,37.5118,37.5677,2800.0
2017-10-12 10:15:00,40.3,40.31,40.29,40.31,1270.0,37.577,37.5864,37.5677,37.5864,1270.0
2017-10-12 10:20:00,40.3,40.31,40.3,40.31,1842.0,37.577,37.5864,37.577,37.5864,1842.0
2017-10-12 10:25:00,40.31,40.31,40.28,40.29,704.0,37.5864,37.5864,37.5584,37.5677,704.0
2017-10-12 10:30:00,40.29,40.33,40.29,40.32,26773.0,37.5677,37.605,37.5677,37.5957,26773.0
2017-10-12 10:35:00,40.32,40.33,40.3,40.32,41010.0,37.5957,37.605,37.577,37.5957,41010.0
2017-10-12 10:40:00,40.31,40.32,40.29,40.32,2400.0,37.5864,37.5957,37.5677,37.5957,2400.0
2017-10-12 10:45:00,40.32,40.33,40.31,40.33,5097.0,37.5957,37.605,37.5864,37.605,5097.0
2017-10-12 10:50:00,40.32,40.32,40.3,40.32,2138.0,37.5957,37.5957,37.577,37.5957,2138.0
2017-10-12 10:55:00,40.32,40.34,40.32,40.33,1155.0,37.5957,37.6143,37.5957,37.605,1155.0
2017-10-12 11:00:00,40.34,40.37,40.34,40.37,2745.0,37.6143,37.6423,37.6143,37.6423,2745.0
2017-10-12 11:05:00,40.36,40.37,40.35,40.35,1500.0,37.633,37.6423,37.6237,37.6237,1500.0
2017-10-12 11:10:00,40.35,40.36,40.33,40.34,1996.0,37.6237,37.633,37.605,37.6143,1996.0
2017-10-12 11:15:00,40.34,40.34,40.33,40.33,4400.0,37.6143,37.6143,37.605,37.605,4400.0
2017-10-12 11:20:00,40.33,40.34,40.33,40.33,3000.0,37.605,37.6143,37.605,37.605,3000.0
2017-10-12 11:25:00,40.33,40.33,40.32,40.32,400.0,37.605,37.605,37.5957,37.5957,400.0
2017-10-12 11:30:00,40.33,40.34,40.32,40.33,2700.0,37.605,37.6143,37.5957,37.605,2700.0
2017-10-12 11:35:00,40.34,40.35,40.33,40.34,1700.0,37.6143,37.6237,37.605,37.6143,1700.0
2017-10-12 11:40:00,40.33,40.34,40.33,40.33,5073.0,37.605,37.6143,37.605,37.605,5073.0
2017-10-12 11:45:00,40.32,40.32,40.31,40.32,1300.0,37.5957,37.5957,37.5864,37.5957,1300.0
2017-10-12 11:50:00,40.33,40.35,40.32,40.35,12726.0,37.605,37.6237,37.5957,37.6237,12726.0
2017-10-12 11:55:00,40.34,40.35,40.34,40.34,6480.0,37.6143,37.6237,37.6143,37.6143,6480.0
2017-10-12 12:00:00,40.34,40.34,40.33,40.33,800.0,37.6143,37.6143,37.605,37.605,800.0
2017-10-12 12:05:00,40.33,40.33,40.3,40.3,1500.0,37.605,37.605,37.577,37.577,1500.0
2017-10-12 12:10:00,40.29,40.29,40.28,40.29,2000.0,37.5677,37.5677,37.5584,37.5677,2000.0
2017-10-12 12:15:00,40.3,40.32,40.3,40.32,900.0,37.577,37.5957,37.577,37.5957,900.0
2017-10-12 12:20:00,40.3,40.3,40.29,40.3,400.0,37.577,37.577,37.5677,37.577,400.0
2017-10-12 12:25:00,40.29,40.29,40.28,40.29,1600.0,37.5677,37.5677,37.5584,37.5677,1600.0
2017-10-12 12:30:00,40.29,40.31,40.29,40.31,800.0,37.5677,37.5864,37.5677,37.5864,800.0
2017-10-12 12:35:00,40.29,40.29,40.28,40.28,700.0,37.5677,37.5677,37.5584,37.5584,700.0
2017-10-12 12:40:00,40.28,40.28,40.27,40.28,700.0,37.5584,37.5584,37.5491,37.5584,700.0
2017-10-12 12:45:00,40.27,40.29,40.26,40.27,2300.0,37.5491,37.5677,37.5397,37.5491,2300.0
2017-10-12 12:50:00,40.28,40.29,40.28,40.29,7805.0,37.5584,37.5677,37.5584,37.5677,7805.0
2017-10-12 12:55:00,40.29,40.3,40.28,40.3,4836.0,37.5677,37.577,37.5584,37.577,4836.0
2017-10-12 13:00:00,40.3,40.3,40.3,40.3,200.0,37.577,37.577,37.577,37.577,200.0
2017-10-12 13:05:00,40.3,40.31,40.29,40.29,2185.0,37.577,37.5864,37.5677,37.5677,2185.0
2017-10-12 13:10:00,40.29,40.3,40.29,40.3,5974.0,37.5677,37.577,37.5677,37.577,5974.0
2017-10-12 13:15:00,40.31,40.31,40.3,40.31,1100.0,37.5864,37.5864,37.577,37.5864,1100.0
2017-10-12 13:20:00,40.31,40.33,40.31,40.32,31599.0,37.5864,37.605,37.5864,37.5957,31599.0
2017-10-12 13:25:00,40.32,40.32,40.29,40.3,9613.0,37.5957,37.5957,37.5677,37.577,9613.0
2017-10-12 13:30:00,40.3,40.31,40.3,40.31,3100.0,37.577,37.5864,37.577,37.5864,3100.0
2017-10-12 13:35:00,40.31,40.32,40.31,40.32,1600.0,37.5864,37.5957,37.5864,37.5957,1600.0
2017-10-12 13:40:00,40.31,40.32,40.3,40.3,2610.0,37.5864,37.5957,37.577,37.577,2610.0
2017-10-12 13:45:00,40.3,40.3,40.3,40.3,900.0,37.577,37.577,37.577,37.577,900.0
2017-10-12 13:50:00,40.29,40.29,40.28,40.29,1518.0,37.5677,37.5677,37.5584,37.5677,1518.0
2017-10-12 13:55:00,40.29,40.29,40.28,40.28,2412.0,37.5677,37.5677,37.5584,37.5584,2412.0
2017-10-12 14:00:00,40.27,40.3,40.27,40.3,11179.0,37.5491,37.577,37.5491,37.577,11179.0
2017-10-12 14:05:00,40.29,40.33,40.29,40.33,7959.0,37.5677,37.605,37.5677,37.605,7959.0
2017-10-12 14:10:00,40.33,40.33,40.31,40.33,3520.0,37.605,37.605,37.5864,37.605,3520.0
2017-10-12 14:15:00,40.34,40.34,40.33,40.33,10402.0,37.6143,37.6143,37.605,37.605,10402.0
2017-10-12 14:20:00,40.34,40.35,40.34,40.35,4700.0,37.6143,37.6237,37.6143,37.6237,4700.0
2017-10-12 14:25:00,40.35,40.35,40.34,40.34,773.0,37.6237,37.6237,37.6143,37.6143,773.0
2017-10-12 14:30:00,40.34,40.34,40.32,40.33,1560.0,37.6143,37.6143,37.5957,37.605,1560.0
2017-10-12 14:35:00,40.32,40.33,40.31,40.33,2072.0,37.5957,37.605,37.5864,37.605,2072.0
2017-10-12 14:40:00,40.32,40.32,40.29,40.3,2562.0,37.5957,37.5957,37.5677,37.577,2562.0
2017-10-12 14:45:00,40.3,40.3,40.28,40.28,16343.0,37.577,37.577,37.5584,37.5584,16343.0
2017-10-12 14:50:00,40.28,40.3,40.28,40.29,1505.0,37.5584,37.577,37.5584,37.5677,1505.0
2017-10-12 14:55:00,40.29,40.32,40.29,40.32,4108.0,37.5677,37.5957,37.5677,37.5957,4108.0
2017-10-12 15:00:00,40.32,40.35,40.32,40.35,3103.0,37.5957,37.6237,37.5957,37.6237,3103.0
2017-10-12 15:05:00,40.34,40.37,40.33,40.36,28724.0,37.6143,37.6423,37.605,37.633,28724.0
2017-10-12 15:10:00,40.37,40.37,40.37,40.37,4701.0,37.6423,37.6423,37.6423,37.6423,4701.0
2017-10-12 15:15:00,40.37,40.37,40.36,40.36,1612.0,37.6423,37.6423,37.633,37.633,1612.0
2017-10-12 15:20:00,40.36,40.38,40.36,40.37,5521.0,37.633,37.6516,37.633,37.6423,5521.0
2017-10-12 15:25:00,40.36,40.37,40.36,40.36,1000.0,37.633,37.6423,37.633,37.633,1000.0
2017-10-12 15:30:00,40.35,40.36,40.34,40.34,12356.0,37.6237,37.633,37.6143,37.6143,12356.0
2017-10-12 15:35:00,40.34,40.34,40.32,40.32,5141.0,37.6143,37.6143,37.5957,37.5957,5141.0
2017-10-12 15:40:00,40.32,40.33,40.32,40.33,1000.0,37.5957,37.605,37.5957,37.605,1000.0
2017-10-12 15:45:00,40.32,40.33,40.31,40.33,25229.0,37.5957,37.605,37.5864,37.605,25229.0
2017-10-12 15:50:00,40.32,40.33,40.31,40.33,6481.0,37.5957,37.605,37.5864,37.605,6481.0
2017-10-12 15:55:00,40.33,40.33,40.29,40.3,69849.0,37.605,37.605,37.5677,37.577,69849.0
2017-10-13 09:30:00,40.4,40.47,40.27,40.27,53463.0,37.6703,37.7356,37.5491,37.5491,53463.0
2017-10-13 09:35:00,40.26,40.37,40.26,40.36,18880.0,37.5397,37.6423,37.5397,37.633,18880.0
2017-10-13 09:40:00,40.37,40.37,40.31,40.31,13161.0,37.6423,37.6423,37.5864,37.5864,13161.0
2017-10-13 09:45:00,40.34,40.35,40.31,40.33,17280.0,37.6143,37.6237,37.5864,37.605,17280.0
2017-10-13 09:50:00,40.36,40.37,40.35,40.37,9940.0,37.633,37.6423,37.6237,37.6423,9940.0
2017-10-13 09:55:00,40.37,40.43,40.37,40.42,3617.0,37.6423,37.6983,37.6423,37.6889,3617.0
2017-10-13 10:00:00,40.42,40.42,40.37,40.37,14000.0,37.6889,37.6889,37.6423,37.6423,14000.0
2017-10-13 10:05:00,40.37,40.37,40.34,40.36,2278.0,37.6423,37.6423,37.6143,37.633,2278.0
2017-10-13 10:10:00,40.37,40.37,40.35,40.37,2780.0,37.6423,37.6423,37.6237,37.6423,2780.0
2017-10-13 10:15:00,40.38,40.39,40.38,40.39,3400.0,37.6516,37.661,37.6516,37.661,3400.0
2017-10-13 10:20:00,40.41,40.42,40.41,40.41,499.0,37.6796,37.6889,37.6796,37.6796,499.0
2017-10-13 10:25:00,40.41,40.43,40.4,40.42,12380.0,37.6796,37.6983,37.6703,37.6889,12380.0
2017-10-13 10:30:00,40.42,40.45,40.41,40.42,38473.0,37.6889,37.7169,37.6796,37.6889,38473.0
2017-10-13 10:35:00,40.41,40.41,40.38,40.38,5840.0,37.6796,37.6796,37.6516,37.6516,5840.0
2017-10-13 10:40:00,40.39,40.42,40.37,40.4,74800.0,37.661,37.6889,37.6423,37.6703,74800.0
2017-10-13 10:45:00,40.41,40.41,40.39,40.39,2600.0,37.6796,37.6796,37.661,37.661,2600.0
2017-10-13 10:50:00,40.39,40.4,40.37,40.4,1800.0,37.661,37.6703,37.6423,37.6703,1800.0
2017-10-13 10:55:00,40.41,40.41,40.4,40.41,398.0,37.6796,37.6796,37.6703,37.6796,398.0
2017-10-13 11:00:00,40.42,40.44,40.42,40.43,3523.0,37.6889,37.7076,37.6889,37.6983,3523.0
2017-10-13 11:05:00,40.44,40.44,40.43,40.43,6400.0,37.7076,37.7076,37.6983,37.6983,6400.0
2017-10-13 11:10:00,40.44,40.44,40.41,40.42,4382.0,37.7076,37.7076,37.6796,37.6889,4382.0
2017-10-13 11:15:00,40.42,40.42,40.4,40.4,2500.0,37.6889,37.6889,37.6703,37.6703,2500.0
2017-10-13 11:20:00,40.4,40.4,40.4,40.4,1000.0,37.6703,37.6703,37.6703,37.6703,1000.0
2017-10-13 11:25:00,40.4,40.4,40.38,40.39,1300.0,37.6703,37.6703,37.6516,37.661,1300.0
2017-10-13 11:30:00,40.38,40.38,40.35,40.35,3549.0,37.6516,37.6516,37.6237,37.6237,3549.0
2017-10-13 11:35:00,40.36,40.38,40.35,40.37,18919.0,37.633,37.6516,37.6237,37.6423,18919.0
2017-10-13 11:40:00,40.37,40.38,40.37,40.37,10300.0,37.6423,37.6516,37.6423,37.6423,10300.0
2017-10-13 11:45:00,40.38,40.38,40.37,40.37,1722.0,37.6516,37.6516,37.6423,37.6423,1722.0
2017-10-13 11:50:00,40.38,40.38,40.37,40.38,2400.0,37.6516,37.6516,37.6423,37.6516,2400.0
2017-10-13 11:55:00,40.39,40.39,40.37,40.37,4227.0,37.661,37.661,37.6423,37.6423,4227.0
2017-10-13 12:00:00,40.38,40.39,40.38,40.38,650.0,37.6516,37.661,37.6516,37.6516,650.0
2017-10-13 12:05:00,40.39,40.39,40.38,40.38,6076.0,37.661,37.661,37.6516,37.6516,6076.0
2017-10-13 12:10:00,40.37,40.37,40.36,40.36,12600.0,37.6423,37.6423,37.633,37.633,12600.0
2017-10-13 12:15:00,40.36,40.37,40.35,40.36,10145.0,37.633,37.6423,37.6237,37.633,10145.0
2017-10-13 12:20:00,40.36,40.37,40.36,40.37,1680.0,37.633,37.6423,37.633,37.6423,1680.0
2017-10-13 12:25:00,40.38,40.39,40.37,40.37,4500.0,37.6516,37.661,37.6423,37.6423,4500.0
2017-10-13 12:30:00,40.36,40.36,40.34,40.35,1500.0,37.633,37.633,37.6143,37.6237,1500.0
2017-10-13 12:35:00,40.35,40.35,40.34,40.34,5800.0,37.6237,37.6237,37.6143,37.6143,5800.0
2017-10-13 12:40:00,40.34,40.36,40.34,40.35,4242.0,37.6143,37.633,37.6143,37.6237,4242.0
2017-10-13 12:45:00,40.36,40.36,40.34,40.35,1955.0,37.633,37.633,37.6143,37.6237,1955.0
2017-10-13 12:50:00,40.36,40.39,40.36,40.39,41300.0,37.633,37.661,37.633,37.661,41300.0
2017-10-13 12:55:00,40.38,40.39,40.38,40.39,27980.0,37.6516,37.661,37.6516,37.661,27980.0
2017-10-13 13:00:00,40.39,40.4,40.39,40.39,4230.0,37.661,37.6703,37.661,37.661,4230.0
2017-10-13 13:05:00,40.39,40.39,40.37,40.37,1000.0,37.661,37.661,37.6423,37.6423,1000.0
2017-10-13 13:10:00,40.37,40.37,40.36,40.36,800.0,37.6423,37.6423,37.633,37.633,800.0
2017-10-13 13:15:00,40.37,40.37,40.34,40.34,4800.0,37.6423,37.6423,37.6143,37.6143,4800.0
2017-10-13 13:20:00,40.34,40.37,40.34,40.37,9188.0,37.6143,37.6423,37.6143,37.6423,9188.0
2017-10-13 13:25:00,40.37,40.39,40.37,40.38,1500.0,37.6423,37.661,37.6423,37.6516,1500.0
2017-10-13 13:30:00,40.39,40.42,40.39,40.42,3300.0,37.661,37.6889,37.661,37.6889,3300.0
2017-10-13 13:35:00,40.41,40.41,40.39,40.39,11961.0,37.6796,37.6796,37.661,37.661,11961.0
2017-10-13 13:40:00,40.39,40.39,40.39,40.39,100.0,37.661,37.661,37.661,37.661,100.0
2017-10-13 13:45:00,40.39,40.39,40.38,40.38,1772.0,37.661,37.661,37.6516,37.6516,1772.0
2017-10-13 13:50:00,40.38,40.38,40.36,40.36,3826.0,37.6516,37.6516,37.633,37.633,3826.0
2017-10-13 13:55:00,40.36,40.37,40.35,40.36,5100.0,37.633,37.6423,37.6237,37.633,5100.0
2017-10-13 14:00:00,40.36,40.37,40.35,40.35,10225.0,37.633,37.6423,37.6237,37.6237,10225.0
2017-10-13 14:05:00,40.35,40.36,40.35,40.35,2100.0,37.6237,37.633,37.6237,37.6237,2100.0
2017-10-13 14:10:00,40.35,40.36,40.33,40.33,137682.0,37.6237,37.633,37.605,37.605,137682.0
2017-10-13 14:15:00,40.35,40.35,40.34,40.34,5693.0,37.6237,37.6237,37.6143,37.6143,5693.0
2017-10-13 14:20:00,40.35,40.35,40.33,40.33,13232.0,37.6237,37.6237,37.605,37.605,13232.0
2017-10-13 14:25:00,40.33,40.34,40.33,40.33,2100.0,37.605,37.6143,37.605,37.605,2100.0
2017-10-13 14:30:00,40.34,40.36,40.34,40.36,24220.0,37.6143,37.633,37.6143,37.633,24220.0
2017-10-13 14:35:00,40.36,40.36,40.35,40.36,3082.0,37.633,37.633,37.6237,37.633,3082.0
2017-10-13 14:40:00,40.35,40.36,40.33,40.33,6253.0,37.6237,37.633,37.605,37.605,6253.0
2017-10-13 14:45:00,40.34,40.37,40.33,40.36,24477.0,37.6143,37.6423,37.605,37.633,24477.0
2017-10-13 14:50:00,40.36,40.37,40.36,40.37,7900.0,37.633,37.6423,37.633,37.6423,7900.0
2017-10-13 14:55:00,40.37,40.38,40.36,40.38,13399.0,37.6423,37.6516,37.633,37.6516,13399.0
2017-10-13 15:00:00,40.38,40.4,40.37,40.4,11057.0,37.6516,37.6703,37.6423,37.6703,11057.0
2017-10-13 15:05:00,40.41,40.41,40.39,40.39,5841.0,37.6796,37.6796,37.661,37.661,5841.0
2017-10-13 15:10:00,40.4,40.41,40.37,40.37,14246.0,37.6703,37.6796,37.6423,37.6423,14246.0
2017-10-13 15:15:00,40.37,40.37,40.33,40.34,9146.0,37.6423,37.6423,37.605,37.6143,9146.0
2017-10-13 15:20:00,40.33,40.34,40.33,40.33,13650.0,37.605,37.6143,37.605,37.605,13650.0
2017-10-13 15:25:00,40.33,40.35,40.33,40.34,9355.0,37.605,37.6237,37.605,37.6143,9355.0
2017-10-13 15:30:00,40.34,40.35,40.32,40.33,41146.0,37.6143,37.6237,37.5957,37.605,41146.0
2017-10-13 15:35:00,40.33,40.34,40.33,40.34,8607.0,37.605,37.6143,37.605,37.6143,8607.0
2017-10-13 15:40:00,40.34,40.35,40.32,40.33,13380.0,37.6143,37.6237,37.5957,37.605,13380.0
2017-10-13 15:45:00,40.32,40.33,40.31,40.32,22697.0,37.5957,37.605,37.5864,37.5957,22697.0
2017-10-13 15:50:00,40.32,40.33,40.31,40.31,30024.0,37.5957,37.605,37.5864,37.5864,30024.0
2017-10-13 15:55:00,40.31,40.31,40.29,40.3,73150.0,37.5864,37.5864,37.5677,37.577,73150.0
2017-10-16 09:30:00,40.37,40.4,40.34,40.35,6192.0,37.6423,37.6703,37.6143,37.6237,6192.0
2017-10-16 09:35:00,40.32,40.32,40.27,40.28,15082.0,37.5957,37.5957,37.5491,37.5584,15082.0
2017-10-16 09:40:00,40.28,40.29,40.27,40.29,3800.0,37.5584,37.5677,37.5491,37.5677,3800.0
2017-10-16 09:45:00,40.31,40.34,40.3,40.33,7213.0,37.5864,37.6143,37.577,37.605,7213.0
2017-10-16 09:50:00,40.34,40.34,40.27,40.28,5021.0,37.6143,37.6143,37.5491,37.5584,5021.0
2017-10-16 09:55:00,40.28,40.29,40.26,40.28,11623.0,37.5584,37.5677,37.5397,37.5584,11623.0
2017-10-16 10:00:00,40.3,40.31,40.29,40.3,3000.0,37.577,37.5864,37.5677,37.577,3000.0
2017-10-16 10:05:00,40.3,40.3,40.28,40.28,800.0,37.577,37.577,37.5584,37.5584,800.0
2017-10-16 10:10:00,40.27,40.29,40.26,40.26,4814.0,37.5491,37.5677,37.5397,37.5397,4814.0
2017-10-16 10:15:00,40.26,40.27,40.24,40.27,3460.0,37.5397,37.5491,37.5211,37.5491,3460.0
2017-10-16 10:20:00,40.27,40.27,40.23,40.24,45945.0,37.5491,37.5491,37.5118,37.5211,45945.0
2017-10-16 10:25:00,40.24,40.25,40.23,40.25,9160.0,37.5211,37.5304,37.5118,37.5304,9160.0
2017-10-16 10:30:00,40.24,40.25,40.22,40.25,38243.0,37.5211,37.5304,37.5024,37.5304,38243.0
2017-10-16 10:35:00,40.25,40.25,40.24,40.25,5900.0,37.5304,37.5304,37.5211,37.5304,5900.0
2017-10-16 10:40:00,40.25,40.28,40.25,40.26,3200.0,37.5304,37.5584,37.5304,37.5397,3200.0
2017-10-16 10:45:00,40.27,40.27,40.26,40.27,2401.0,37.5491,37.5491,37.5397,37.5491,2401.0
2017-10-16 10:50:00,40.26,40.28,40.25,40.25,1220.0,37.5397,37.5584,37.5304,37.5304,1220.0
2017-10-16 10:55:00,40.26,40.26,40.24,40.25,3939.0,37.5397,37.5397,37.5211,37.5304,3939.0
2017-10-16 11:00:00,40.26,40.27,40.26,40.27,900.0,37.5397,37.5491,37.5397,37.5491,900.0
2017-10-16 11:05:00,40.27,40.28,40.27,40.28,707.0,37.5491,37.5584,37.5491,37.5584,707.0
2017-10-16 11:10:00,40.28,40.28,40.27,40.27,1800.0,37.5584,37.5584,37.5491,37.5491,1800.0
2017-10-16 11:15:00,40.27,40.27,40.25,40.26,3100.0,37.5491,37.5491,37.5304,37.5397,3100.0
2017-10-16 11:20:00,40.26,40.28,40.26,40.27,900.0,37.5397,37.5584,37.5397,37.5491,900.0
2017-10-16 11:25:00,40.27,40.27,40.26,40.27,11739.0,37.5491,37.5491,37.5397,37.5491,11739.0
2017-10-16 11:30:00,40.28,40.28,40.27,40.27,14365.0,37.5584,37.5584,37.5491,37.5491,14365.0
2017-10-16 11:35:00,40.27,40.28,40.27,40.27,10900.0,37.5491,37.5584,37.5491,37.5491,10900.0
2017-10-16 11:40:00,40.25,40.26,40.25,40.26,2189.0,37.5304,37.5397,37.5304,37.5397,2189.0
2017-10-16 11:45:00,40.26,40.26,40.25,40.26,1956.0,37.5397,37.5397,37.5304,37.5397,1956.0
2017-10-16 11:50:00,40.26,40.27,40.25,40.25,950.0,37.5397,37.5491,37.5304,37.5304,950.0
2017-10-16 11:55:00,40.24,40.25,40.24,40.25,3778.0,37.5211,37.5304,37.5211,37.5304,3778.0
2017-10-16 12:00:00,40.25,40.25,40.25,40.25,0.0,37.5304,37.5304,37.5304,37.5304,0.0
2017-10-16 12:05:00,40.25,40.26,40.25,40.25,600.0,37.5304,37.5397,37.5304,37.5304,600.0
2017-10-16 12:10:00,40.25,40.25,40.23,40.23,21616.0,37.5304,37.5304,37.5118,37.5118,21616.0
2017-10-16 12:15:00,40.23,40.26,40.23,40.26,825.0,37.5118,37.5397,37.5118,37.5397,825.0
2017-10-16 12:20:00,40.24,40.26,40.24,40.26,1700.0,37.5211,37.5397,37.5211,37.5397,1700.0
2017-10-16 12:25:00,40.26,40.26,40.24,40.25,3500.0,37.5397,37.5397,37.5211,37.5304,3500.0
2017-10-16 12:30:00,40.24,40.25,40.24,40.24,8500.0,37.5211,37.5304,37.5211,37.5211,8500.0
2017-10-16 12:35:00,40.24,40.24,40.23,40.23,2040.0,37.5211,37.5211,37.5118,37.5118,2040.0
2017-10-16 12:40:00,40.23,40.23,40.22,40.23,2200.0,37.5118,37.5118,37.5024,37.5118,2200.0
2017-10-16 12:45:00,40.24,40.24,40.24,40.24,900.0,37.5211,37.5211,37.5211,37.5211,900.0
2017-10-16 12:50:00,40.25,40.25,40.24,40.24,1000.0,37.5304,37.5304,37.5211,37.5211,1000.0
2017-10-16 12:55:00,40.24,40.25,40.24,40.24,2000.0,37.5211,37.5304,37.5211,37.5211,2000.0
2017-10-16 13:00:00,40.23,40.24,40.23,40.23,100.0,37.5118,37.5211,37.5118,37.5118,100.0
2017-10-16 13:05:00,40.24,40.25,40.24,40.24,819.0,37.5211,37.5304,37.5211,37.5211,819.0
2017-10-16 13:10:00,40.25,40.25,40.25,40.25,900.0,37.5304,37.5304,37.5304,37.5304,900.0
2017-10-16 13:15:00,40.26,40.29,40.26,40.28,1800.0,37.5397,37.5677,37.5397,37.5584,1800.0
2017-10-16 13:20:00,40.27,40.27,40.25,40.26,500.0,37.5491,37.5491,37.5304,37.5397,500.0
2017-10-16 13:25:00,40.26,40.26,40.25,40.26,830.0,37.5397,37.5397,37.5304,37.5397,830.0
2017-10-16 13:30:00,40.26,40.28,40.26,40.28,1500.0,37.5397,37.5584,37.5397,37.5584,1500.0
2017-10-16 13:35:00,40.28,40.28,40.28,40.28,0.0,37.5584,37.5584,37.5584,37.5584,0.0
2017-10-16 13:40:00,40.26,40.26,40.26,40.26,600.0,37.5397,37.5397,37.5397,37.5397,600.0
2017-10-16 13:45:00,40.25,40.28,40.25,40.27,2350.0,37.5304,37.5584,37.5304,37.5491,2350.0
2017-10-16 13:50:00,40.27,40.28,40.26,40.27,1700.0,37.5491,37.5584,37.5397,37.5491,1700.0
2017-10-16 13:55:00,40.27,40.28,40.26,40.27,8438.0,37.5491,37.5584,37.5397,37.5491,8438.0
2017-10-16 14:00:00,40.27,40.28,40.27,40.27,8200.0,37.5491,37.5584,37.5491,37.5491,8200.0
2017-10-16 14:05:00,40.27,40.27,40.27,40.27,0.0,37.5491,37.5491,37.5491,37.5491,0.0
2017-10-16 14:10:00,40.28,40.29,40.27,40.29,1725.0,37.5584,37.5677,37.5491,37.5677,1725.0
2017-10-16 14:15:00,40.28,40.28,40.27,40.28,1200.0,37.5584,37.5584,37.5491,37.5584,1200.0
2017-10-16 14:20:00,40.29,40.29,40.27,40.28,2526.0,37.5677,37.5677,37.5491,37.5584,2526.0
2017-10-16 14:25:00,40.28,40.29,40.28,40.29,1600.0,37.5584,37.5677,37.5584,37.5677,1600.0
2017-10-16 14:30:00,40.28,40.29,40.28,40.28,2900.0,37.5584,37.5677,37.5584,37.5584,2900.0
2017-10-16 14:35:00,40.28,40.29,40.28,40.29,3100.0,37.5584,37.5677,37.5584,37.5677,3100.0
2017-10-16 14:40:00,40.29,40.29,40.29,40.29,0.0,37.5677,37.5677,37.5677,37.5677,0.0
2017-10-16 14:45:00,40.28,40.28,40.27,40.27,6956.0,37.5584,37.5584,37.5491,37.5491,6956.0
2017-10-16 14:50:00,40.27,40.28,40.26,40.28,11245.0,37.5491,37.5584,37.5397,37.5584,11245.0
2017-10-16 14:55:00,40.29,40.29,40.28,40.28,1240.0,37.5677,37.5677,37.5584,37.5584,1240.0
2017-10-16 15:00:00,40.27,40.28,40.27,40.28,2344.0,37.5491,37.5584,37.5491,37.5584,2344.0
2017-10-16 15:05:00,40.28,40.29,40.27,40.28,3263.0,37.5584,37.5677,37.5491,37.5584,3263.0
2017-10-16 15:10:00,40.29,40.3,40.29,40.29,2000.0,37.5677,37.577,37.5677,37.5677,2000.0
2017-10-16 15:15:00,40.29,40.3,40.28,40.28,1203.0,37.5677,37.577,37.5584,37.5584,1203.0
2017-10-16 15:20:00,40.28,40.29,40.28,40.28,6224.0,37.5584,37.5677,37.5584,37.5584,6224.0
2017-10-16 15:25:00,40.29,40.29,40.28,40.29,1136.0,37.5677,37.5677,37.5584,37.5677,1136.0
2017-10-16 15:30:00,40.28,40.29,40.28,40.29,6008.0,37.5584,37.5677,37.5584,37.5677,6008.0
2017-10-16 15:35:00,40.28,40.29,40.28,40.29,29827.0,37.5584,37.5677,37.5584,37.5677,29827.0
2017-10-16 15:40:00,40.29,40.29,40.28,40.29,40604.0,37.5677,37.5677,37.5584,37.5677,40604.0
2017-10-16 15:45:00,40.29,40.3,40.28,40.29,60795.0,37.5677,37.577,37.5584,37.5677,60795.0
2017-10-16 15:50:00,40.29,40.3,40.28,40.29,54859.0,37.5677,37.577,37.5584,37.5677,54859.0
2017-10-16 15:55:00,40.29,40.3,40.28,40.28,104995.0,37.5677,37.577,37.5584,37.5584,104995.0
2017-10-17 09:30:00,40.35,40.38,40.27,40.31,32392.0,37.6237,37.6516,37.5491,37.5864,32392.0
2017-10-17 09:35:00,40.3,40.38,40.3,40.36,4610.0,37.577,37.6516,37.577,37.633,4610.0
2017-10-17 09:40:00,40.36,40.39,40.33,40.33,6977.0,37.633,37.661,37.605,37.605,6977.0
2017-10-17 09:45:00,40.33,40.36,40.33,40.35,2845.0,37.605,37.633,37.605,37.6237,2845.0
2017-10-17 09:50:00,40.34,40.34,40.3,40.3,2055.0,37.6143,37.6143,37.577,37.577,2055.0
2017-10-17 09:55:00,40.3,40.31,40.27,40.27,1800.0,37.577,37.5864,37.5491,37.5491,1800.0
2017-10-17 10:00:00,40.28,40.33,40.27,40.33,11509.0,37.5584,37.605,37.5491,37.605,11509.0
2017-10-17 10:05:00,40.34,40.35,40.28,40.28,4899.0,37.6143,37.6237,37.5584,37.5584,4899.0
2017-10-17 10:10:00,40.29,40.32,40.29,40.32,13540.0,37.5677,37.5957,37.5677,37.5957,13540.0
2017-10-17 10:15:00,40.32,40.33,40.31,40.32,53700.0,37.5957,37.605,37.5864,37.5957,53700.0
2017-10-17 10:20:00,40.32,40.32,40.32,40.32,2740.0,37.5957,37.5957,37.5957,37.5957,2740.0
2017-10-17 10:25:00,40.32,40.32,40.29,40.31,5200.0,37.5957,37.5957,37.5677,37.5864,5200.0
2017-10-17 10:30:00,40.31,40.31,40.27,40.27,6000.0,37.5864,37.5864,37.5491,37.5491,6000.0
2017-10-17 10:35:00,40.28,40.29,40.27,40.27,4200.0,37.5584,37.5677,37.5491,37.5491,4200.0
2017-10-17 10:40:00,40.27,40.27,40.24,40.25,1300.0,37.5491,37.5491,37.5211,37.5304,1300.0
2017-10-17 10:45:00,40.25,40.27,40.24,40.27,2405.0,37.5304,37.5491,37.5211,37.5491,2405.0
2017-10-17 10:50:00,40.28,40.29,40.26,40.29,5400.0,37.5584,37.5677,37.5397,37.5677,5400.0
2017-10-17 10:55:00,40.29,40.3,40.28,40.29,3489.0,37.5677,37.577,37.5584,37.5677,3489.0
2017-10-17 11:00:00,40.28,40.29,40.27,40.29,8000.0,37.5584,37.5677,37.5491,37.5677,8000.0
2017-10-17 11:05:00,40.29,40.31,40.28,40.3,2911.0,37.5677,37.5864,37.5584,37.577,2911.0
2017-10-17 11:10:00,40.29,40.31,40.28,40.3,2500.0,37.5677,37.5864,37.5584,37.577,2500.0
2017-10-17 11:15:00,40.31,40.32,40.3,40.32,3400.0,37.5864,37.5957,37.577,37.5957,3400.0
2017-10-17 11:20:00,40.33,40.33,40.32,40.33,2200.0,37.605,37.605,37.5957,37.605,2200.0
2017-10-17 11:25:00,40.33,40.34,40.31,40.33,6758.0,37.605,37.6143,37.5864,37.605,6758.0
2017-10-17 11:30:00,40.33,40.34,40.29,40.3,2757.0,37.605,37.6143,37.5677,37.577,2757.0
2017-10-17 11:35:00,40.3,40.31,40.29,40.3,3244.0,37.577,37.5864,37.5677,37.577,3244.0
2017-10-17 11:40:00,40.3,40.32,40.29,40.31,3246.0,37.577,37.5957,37.5677,37.5864,3246.0
2017-10-17 11:45:00,40.3,40.32,40.29,40.3,2100.0,37.577,37.5957,37.5677,37.577,2100.0
2017-10-17 11:50:00,40.3,40.32,40.3,40.31,2985.0,37.577,37.5957,37.577,37.5864,2985.0
2017-10-17 11:55:00,40.31,40.33,40.31,40.33,3647.0,37.5864,37.605,37.5864,37.605,3647.0
2017-10-17 12:00:00,40.33,40.34,40.32,40.32,2494.0,37.605,37.6143,37.5957,37.5957,2494.0
2017-10-17 12:05:00,40.33,40.34,40.32,40.33,11149.0,37.605,37.6143,37.5957,37.605,11149.0
2017-10-17 12:10:00,40.33,40.33,40.31,40.32,1901.0,37.605,37.605,37.5864,37.5957,1901.0
2017-10-17 12:15:00,40.33,40.33,40.32,40.32,1521.0,37.605,37.605,37.5957,37.5957,1521.0
2017-10-17 12:20:00,40.32,40.33,40.31,40.32,56907.0,37.5957,37.605,37.5864,37.5957,56907.0
2017-10-17 12:25:00,40.32,40.33,40.31,40.32,4795.0,37.5957,37.605,37.5864,37.5957,4795.0
2017-10-17 12:30:00,40.32,40.32,40.31,40.32,1191.0,37.5957,37.5957,37.5864,37.5957,1191.0
2017-10-17 12:35:00,40.31,40.32,40.31,40.31,800.0,37.5864,37.5957,37.5864,37.5864,800.0
2017-10-17 12:40:00,40.32,40.32,40.31,40.31,750.0,37.5957,37.5957,37.5864,37.5864,750.0
2017-10-17 12:45:00,40.32,40.32,40.3,40.32,3959.0,37.5957,37.5957,37.577,37.5957,3959.0
2017-10-17 12:50:00,40.32,40.34,40.31,40.34,4359.0,37.5957,37.6143,37.5864,37.6143,4359.0
2017-10-17 12:55:00,40.34,40.35,40.33,40.34,15679.0,37.6143,37.6237,37.605,37.6143,15679.0
2017-10-17 13:00:00,40.34,40.35,40.34,40.35,1066.0,37.6143,37.6237,37.6143,37.6237,1066.0
2017-10-17 13:05:00,40.34,40.34,40.32,40.33,2648.0,37.6143,37.6143,37.5957,37.605,2648.0
2017-10-17 13:10:00,40.33,40.34,40.32,40.34,1150.0,37.605,37.6143,37.5957,37.6143,1150.0
2017-10-17 13:15:00,40.34,40.35,40.33,40.35,2300.0,37.6143,37.6237,37.605,37.6237,2300.0
2017-10-17 13:20:00,40.35,40.36,40.35,40.36,400.0,37.6237,37.633,37.6237,37.633,400.0
2017-10-17 13:25:00,40.32,40.33,40.3,40.31,17779.0,37.5957,37.605,37.577,37.5864,17779.0
2017-10-17 13:30:00,40.31,40.31,40.23,40.24,90954.0,37.5864,37.5864,37.5118,37.5211,90954.0
2017-10-17 13:35:00,40.25,40.28,40.24,40.26,5250.0,37.5304,37.5584,37.5211,37.5397,5250.0
2017-10-17 13:40:00,40.26,40.27,40.25,40.26,2213.0,37.5397,37.5491,37.5304,37.5397,2213.0
2017-10-17 13:45:00,40.25,40.25,40.24,40.25,19140.0,37.5304,37.5304,37.5211,37.5304,19140.0
2017-10-17 13:50:00,40.25,40.26,40.25,40.25,15323.0,37.5304,37.5397,37.5304,37.5304,15323.0
2017-10-17 13:55:00,40.25,40.26,40.25,40.25,10550.0,37.5304,37.5397,37.5304,37.5304,10550.0
2017-10-17 14:00:00,40.26,40.27,40.25,40.25,15408.0,37.5397,37.5491,37.5304,37.5304,15408.0
2017-10-17 14:05:00,40.26,40.27,40.25,40.27,22120.0,37.5397,37.5491,37.5304,37.5491,22120.0
2017-10-17 14:10:00,40.27,40.28,40.26,40.28,11563.0,37.5491,37.5584,37.5397,37.5584,11563.0
2017-10-17 14:15:00,40.29,40.3,40.28,40.3,9280.0,37.5677,37.577,37.5584,37.577,9280.0
2017-10-17 14:20:00,40.31,40.31,40.26,40.27,2313.0,37.5864,37.5864,37.5397,37.5491,2313.0
2017-10-17 14:25:00,40.26,40.29,40.25,40.29,4414.0,37.5397,37.5677,37.5304,37.5677,4414.0
2017-10-17 14:30:00,40.29,40.29,40.26,40.26,1200.0,37.5677,37.5677,37.5397,37.5397,1200.0
2017-10-17 14:35:00,40.26,40.26,40.25,40.26,2765.0,37.5397,37.5397,37.5304,37.5397,2765.0
2017-10-17 14:40:00,40.26,40.27,40.26,40.27,4200.0,37.5397,37.5491,37.5397,37.5491,4200.0
2017-10-17 14:45:00,40.27,40.29,40.27,40.29,3005.0,37.5491,37.5677,37.5491,37.5677,3005.0
2017-10-17 14:50:00,40.29,40.29,40.28,40.28,800.0,37.5677,37.5677,37.5584,37.5584,800.0
2017-10-17 14:55:00,40.27,40.28,40.26,40.27,3092.0,37.5491,37.5584,37.5397,37.5491,3092.0
2017-10-17 15:00:00,40.27,40.27,40.26,40.27,2800.0,37.5491,37.5491,37.5397,37.5491,2800.0
2017-10-17 15:05:00,40.27,40.27,40.25,40.27,58898.0,37.5491,37.5491,37.5304,37.5491,58898.0
2017-10-17 15:10:00,40.26,40.27,40.23,40.24,45406.0,37.5397,37.5491,37.5118,37.5211,45406.0
2017-10-17 15:15:00,40.24,40.25,40.23,40.24,20937.0,37.5211,37.5304,37.5118,37.5211,20937.0
2017-10-17 15:20:00,40.24,40.25,40.23,40.23,2430.0,37.5211,37.5304,37.5118,37.5118,2430.0
2017-10-17 15:25:00,40.23,40.24,40.22,40.23,10880.0,37.5118,37.5211,37.5024,37.5118,10880.0
2017-10-17 15:30:00,40.23,40.27,40.22,40.27,8018.0,37.5118,37.5491,37.5024,37.5491,8018.0
2017-10-17 15:35:00,40.26,40.28,40.26,40.27,16355.0,37.5397,37.5584,37.5397,37.5491,16355.0
2017-10-17 15:40:00,40.27,40.29,40.27,40.29,4504.0,37.5491,37.5677,37.5491,37.5677,4504.0
2017-10-17 15:45:00,40.28,40.29,40.26,40.28,12224.0,37.5584,37.5677,37.5397,37.5584,12224.0
2017-10-17 15:50:00,40.28,40.29,40.27,40.29,10909.0,37.5584,37.5677,37.5491,37.5677,10909.0
2017-10-17 15:55:00,40.29,40.3,40.27,40.28,54665.0,37.5677,37.577,37.5491,37.5584,54665.0
2017-10-18 09:30:00,40.33,40.34,40.28,40.33,7736.0,37.605,37.6143,37.5584,37.605,7736.0
2017-10-18 09:35:00,40.36,40.4,40.36,40.4,9043.0,37.633,37.6703,37.633,37.6703,9043.0
2017-10-18 09:40:00,40.4,40.4,40.34,40.37,6915.0,37.6703,37.6703,37.6143,37.6423,6915.0
2017-10-18 09:45:00,40.36,40.4,40.36,40.36,6109.0,37.633,37.6703,37.633,37.633,6109.0
2017-10-18 09:50:00,40.36,40.37,40.35,40.36,22912.0,37.633,37.6423,37.6237,37.633,22912.0
2017-10-18 09:55:00,40.37,40.38,40.36,40.37,2700.0,37.6423,37.6516,37.633,37.6423,2700.0
2017-10-18 10:00:00,40.37,40.38,40.36,40.37,11893.0,37.6423,37.6516,37.633,37.6423,11893.0
2017-10-18 10:05:00,40.37,40.37,40.33,40.33,5241.0,37.6423,37.6423,37.605,37.605,5241.0
2017-10-18 10:10:00,40.33,40.33,40.31,40.33,3074.0,37.605,37.605,37.5864,37.605,3074.0
2017-10-18 10:15:00,40.32,40.33,40.32,40.33,2192.0,37.5957,37.605,37.5957,37.605,2192.0
2017-10-18 10:20:00,40.33,40.33,40.3,40.31,4100.0,37.605,37.605,37.577,37.5864,4100.0
2017-10-18 10:25:00,40.31,40.31,40.29,40.29,16791.0,37.5864,37.5864,37.5677,37.5677,16791.0
2017-10-18 10:30:00,40.29,40.29,40.27,40.27,6695.0,37.5677,37.5677,37.5491,37.5491,6695.0
2017-10-18 10:35:00,40.27,40.28,40.25,40.25,2485.0,37.5491,37.5584,37.5304,37.5304,2485.0
2017-10-18 10:40:00,40.25,40.3,40.25,40.28,17600.0,37.5304,37.577,37.5304,37.5584,17600.0
2017-10-18 10:45:00,40.28,40.31,40.28,40.3,6288.0,37.5584,37.5864,37.5584,37.577,6288.0
2017-10-18 10:50:00,40.3,40.33,40.3,40.33,54506.0,37.577,37.605,37.577,37.605,54506.0
2017-10-18 10:55:00,40.34,40.35,40.33,40.35,3810.0,37.6143,37.6237,37.605,37.6237,3810.0
2017-10-18 11:00:00,40.34,40.35,40.33,40.33,5984.0,37.6143,37.6237,37.605,37.605,5984.0
2017-10-18 11:05:00,40.33,40.33,40.32,40.32,1450.0,37.605,37.605,37.5957,37.5957,1450.0
2017-10-18 11:10:00,40.32,40.32,40.3,40.3,4979.0,37.5957,37.5957,37.577,37.577,4979.0
2017-10-18 11:15:00,40.3,40.31,40.3,40.31,10000.0,37.577,37.5864,37.577,37.5864,10000.0
2017-10-18 11:20:00,40.34,40.37,40.34,40.36,2630.0,37.6143,37.6423,37.6143,37.633,2630.0
2017-10-18 11:25:00,40.36,40.38,40.36,40.38,2585.0,37.633,37.6516,37.633,37.6516,2585.0
2017-10-18 11:30:00,40.38,40.4,40.38,40.4,2100.0,37.6516,37.6703,37.6516,37.6703,2100.0
2017-10-18 11:35:00,40.4,40.4,40.39,40.39,1800.0,37.6703,37.6703,37.661,37.661,1800.0
2017-10-18 11:40:00,40.4,40.42,40.4,40.41,2600.0,37.6703,37.6889,37.6703,37.6796,2600.0
2017-10-18 11:45:00,40.41,40.41,40.41,40.41,600.0,37.6796,37.6796,37.6796,37.6796,600.0
2017-10-18 11:50:00,40.41,40.41,40.4,40.4,1766.0,37.6796,37.6796,37.6703,37.6703,1766.0
2017-10-18 11:55:00,40.4,40.41,40.4,40.4,1700.0,37.6703,37.6796,37.6703,37.6703,1700.0
2017-10-18 12:00:00,40.4,40.42,40.4,40.41,2600.0,37.6703,37.6889,37.6703,37.6796,2600.0
2017-10-18 12:05:00,40.42,40.43,40.42,40.43,1900.0,37.6889,37.6983,37.6889,37.6983,1900.0
2017-10-18 12:10:00,40.44,40.46,40.44,40.45,6200.0,37.7076,37.7262,37.7076,37.7169,6200.0
2017-10-18 12:15:00,40.45,40.45,40.44,40.44,5300.0,37.7169,37.7169,37.7076,37.7076,5300.0
2017-10-18 12:20:00,40.43,40.45,40.43,40.44,21710.0,37.6983,37.7169,37.6983,37.7076,21710.0
2017-10-18 12:25:00,40.45,40.46,40.43,40.43,6928.0,37.7169,37.7262,37.6983,37.6983,6928.0
2017-10-18 12:30:00,40.43,40.43,40.4,40.4,4250.0,37.6983,37.6983,37.6703,37.6703,4250.0
2017-10-18 12:35:00,40.41,40.43,40.4,40.42,22060.0,37.6796,37.6983,37.6703,37.6889,22060.0
2017-10-18 12:40:00,40.42,40.43,40.42,40.43,8250.0,37.6889,37.6983,37.6889,37.6983,8250.0
2017-10-18 12:45:00,40.44,40.44,40.43,40.43,5800.0,37.7076,37.7076,37.6983,37.6983,5800.0
2017-10-18 12:50:00,40.42,40.42,40.41,40.42,1075.0,37.6889,37.6889,37.6796,37.6889,1075.0
2017-10-18 12:55:00,40.42,40.42,40.4,40.41,4185.0,37.6889,37.6889,37.6703,37.6796,4185.0
2017-10-18 13:00:00,40.41,40.41,40.4,40.4,800.0,37.6796,37.6796,37.6703,37.6703,800.0
2017-10-18 13:05:00,40.41,40.42,40.4,40.41,4400.0,37.6796,37.6889,37.6703,37.6796,4400.0
2017-10-18 13:10:00,40.42,40.43,40.41,40.41,2150.0,37.6889,37.6983,37.6796,37.6796,2150.0
2017-10-18 13:15:00,40.41,40.41,40.39,40.39,6030.0,37.6796,37.6796,37.661,37.661,6030.0
2017-10-18 13:20:00,40.4,40.4,40.38,40.39,2550.0,37.6703,37.6703,37.6516,37.661,2550.0
2017-10-18 13:25:00,40.39,40.4,40.39,40.4,670.0,37.661,37.6703,37.661,37.6703,670.0
2017-10-18 13:30:00,40.4,40.41,40.39,40.4,10215.0,37.6703,37.6796,37.661,37.6703,10215.0
2017-10-18 13:35:00,40.4,40.41,40.39,40.41,10204.0,37.6703,37.6796,37.661,37.6796,10204.0
2017-10-18 13:40:00,40.41,40.44,40.41,40.44,2200.0,37.6796,37.7076,37.6796,37.7076,2200.0
2017-10-18 13:45:00,40.44,40.44,40.42,40.43,7054.0,37.7076,37.7076,37.6889,37.6983,7054.0
2017-10-18 13:50:00,40.43,40.45,40.43,40.45,3501.0,37.6983,37.7169,37.6983,37.7169,3501.0
2017-10-18 13:55:00,40.44,40.44,40.42,40.43,3600.0,37.7076,37.7076,37.6889,37.6983,3600.0
2017-10-18 14:00:00,40.42,40.44,40.42,40.43,4497.0,37.6889,37.7076,37.6889,37.6983,4497.0
2017-10-18 14:05:00,40.44,40.46,40.44,40.44,5481.0,37.7076,37.7262,37.7076,37.7076,5481.0
2017-10-18 14:10:00,40.43,40.44,40.43,40.43,3390.0,37.6983,37.7076,37.6983,37.6983,3390.0
2017-10-18 14:15:00,40.43,40.43,40.42,40.42,3213.0,37.6983,37.6983,37.6889,37.6889,3213.0
2017-10-18 14:20:00,40.41,40.41,40.4,40.4,4917.0,37.6796,37.6796,37.6703,37.6703,4917.0
2017-10-18 14:25:00,40.41,40.41,40.39,40.4,7751.0,37.6796,37.6796,37.661,37.6703,7751.0
2017-10-18 14:30:00,40.4,40.41,40.4,40.4,1965.0,37.6703,37.6796,37.6703,37.6703,1965.0
2017-10-18 14:35:00,40.4,40.41,40.39,40.41,2400.0,37.6703,37.6796,37.661,37.6796,2400.0
2017-10-18 14:40:00,40.41,40.42,40.39,40.4,10500.0,37.6796,37.6889,37.661,37.6703,10500.0
2017-10-18 14:45:00,40.4,40.4,40.39,40.39,2087.0,37.6703,37.6703,37.661,37.661,2087.0
2017-10-18 14:50:00,40.39,40.4,40.37,40.38,3892.0,37.661,37.6703,37.6423,37.6516,3892.0
2017-10-18 14:55:00,40.38,40.39,40.37,40.38,7066.0,37.6516,37.661,37.6423,37.6516,7066.0
2017-10-18 15:00:00,40.38,40.38,40.36,40.36,2551.0,37.6516,37.6516,37.633,37.633,2551.0
2017-10-18 15:05:00,40.36,40.39,40.36,40.38,8964.0,37.633,37.661,37.633,37.6516,8964.0
2017-10-18 15:10:00,40.39,40.39,40.37,40.38,3797.0,37.661,37.661,37.6423,37.6516,3797.0
2017-10-18 15:15:00,40.38,40.38,40.36,40.37,6101.0,37.6516,37.6516,37.633,37.6423,6101.0
2017-10-18 15:20:00,40.36,40.36,40.33,40.36,72283.0,37.633,37.633,37.605,37.633,72283.0
2017-10-18 15:25:00,40.36,40.36,40.35,40.36,3190.0,37.633,37.633,37.6237,37.633,3190.0
2017-10-18 15:30:00,40.35,40.36,40.34,40.35,20422.0,37.6237,37.633,37.6143,37.6237,20422.0
2017-10-18 15:35:00,40.35,40.35,40.34,40.35,15559.0,37.6237,37.6237,37.6143,37.6237,15559.0
2017-10-18 15:40:00,40.35,40.35,40.32,40.32,13439.0,37.6237,37.6237,37.5957,37.5957,13439.0
2017-10-18 15:45:00,40.32,40.33,40.31,40.32,23656.0,37.5957,37.605,37.5864,37.5957,23656.0
2017-10-18 15:50:00,40.32,40.32,40.29,40.3,23828.0,37.5957,37.5957,37.5677,37.577,23828.0
2017-10-18 15:55:00,40.3,40.31,40.28,40.3,30852.0,37.577,37.5864,37.5584,37.577,30852.0
2017-10-19 09:30:00,40.27,40.32,40.2,40.28,34610.0,37.5491,37.5957,37.4838,37.5584,34610.0
2017-10-19 09:35:00,40.29,40.29,40.19,40.21,11676.0,37.5677,37.5677,37.4745,37.4931,11676.0
2017-10-19 09:40:00,40.21,40.21,40.2,40.21,2901.0,37.4931,37.4931,37.4838,37.4931,2901.0
2017-10-19 09:45:00,40.21,40.21,40.18,40.18,3239.0,37.4931,37.4931,37.4652,37.4652,3239.0
2017-10-19 09:50:00,40.16,40.23,40.15,40.23,4406.0,37.4465,37.5118,37.4372,37.5118,4406.0
2017-10-19 09:55:00,40.21,40.21,40.18,40.18,2400.0,37.4931,37.4931,37.4652,37.4652,2400.0
2017-10-19 10:00:00,40.17,40.19,40.13,40.17,41749.0,37.4558,37.4745,37.4185,37.4558,41749.0
2017-10-19 10:05:00,40.17,40.18,40.17,40.17,3348.0,37.4558,37.4652,37.4558,37.4558,3348.0
2017-10-19 10:10:00,40.16,40.19,40.15,40.18,5668.0,37.4465,37.4745,37.4372,37.4652,5668.0
2017-10-19 10:15:00,40.18,40.21,40.18,40.21,1303.0,37.4652,37.4931,37.4652,37.4931,1303.0
2017-10-19 10:20:00,40.21,40.24,40.21,40.24,17294.0,37.4931,37.5211,37.4931,37.5211,17294.0
2017-10-19 10:25:00,40.24,40.25,40.22,40.23,6667.0,37.5211,37.5304,37.5024,37.5118,6667.0
2017-10-19 10:30:00,40.23,40.24,40.23,40.24,603.0,37.5118,37.5211,37.5118,37.5211,603.0
2017-10-19 10:35:00,40.24,40.24,40.21,40.22,2600.0,37.5211,37.5211,37.4931,37.5024,2600.0
2017-10-19 10:40:00,40.22,40.22,40.2,40.22,5924.0,37.5024,37.5024,37.4838,37.5024,5924.0
2017-10-19 10:45:00,40.22,40.23,40.22,40.23,2757.0,37.5024,37.5118,37.5024,37.5118,2757.0
2017-10-19 10:50:00,40.24,40.3,40.24,40.3,4640.0,37.5211,37.577,37.5211,37.577,4640.0
2017-10-19 10:55:00,40.3,40.32,40.3,40.32,1616.0,37.577,37.5957,37.577,37.5957,1616.0
2017-10-19 11:00:00,40.34,40.37,40.34,40.37,1900.0,37.6143,37.6423,37.6143,37.6423,1900.0
2017-10-19 11:05:00,40.37,40.4,40.36,40.4,1957.0,37.6423,37.6703,37.633,37.6703,1957.0
2017-10-19 11:10:00,40.39,40.4,40.38,40.38,1462.0,37.661,37.6703,37.6516,37.6516,1462.0
2017-10-19 11:15:00,40.38,40.41,40.38,40.41,7482.0,37.6516,37.6796,37.6516,37.6796,7482.0
2017-10-19 11:20:00,40.41,40.43,40.4,40.43,35340.0,37.6796,37.6983,37.6703,37.6983,35340.0
2017-10-19 11:25:00,40.42,40.43,40.41,40.43,4621.0,37.6889,37.6983,37.6796,37.6983,4621.0
2017-10-19 11:30:00,40.42,40.44,40.41,40.43,4576.0,37.6889,37.7076,37.6796,37.6983,4576.0
2017-10-19 11:35:00,40.43,40.44,40.4,40.4,3497.0,37.6983,37.7076,37.6703,37.6703,3497.0
2017-10-19 11:40:00,40.4,40.4,40.39,40.39,1450.0,37.6703,37.6703,37.661,37.661,1450.0
2017-10-19 11:45:00,40.39,40.41,40.38,40.41,8511.0,37.661,37.6796,37.6516,37.6796,8511.0
2017-10-19 11:50:00,40.41,40.43,40.41,40.43,1600.0,37.6796,37.6983,37.6796,37.6983,1600.0
2017-10-19 11:55:00,40.42,40.42,40.41,40.42,6246.0,37.6889,37.6889,37.6796,37.6889,6246.0
2017-10-19 12:00:00,40.42,40.43,40.41,40.43,700.0,37.6889,37.6983,37.6796,37.6983,700.0
2017-10-19 12:05:00,40.44,40.46,40.44,40.46,3850.0,37.7076,37.7262,37.7076,37.7262,3850.0
2017-10-19 12:10:00,40.47,40.5,40.47,40.5,1942.0,37.7356,37.7635,37.7356,37.7635,1942.0
2017-10-19 12:15:00,40.51,40.53,40.51,40.53,11498.0,37.7729,37.7915,37.7729,37.7915,11498.0
2017-10-19 12:20:00,40.52,40.52,40.5,40.5,3600.0,37.7822,37.7822,37.7635,37.7635,3600.0
2017-10-19 12:25:00,40.51,40.52,40.51,40.51,1500.0,37.7729,37.7822,37.7729,37.7729,1500.0
2017-10-19 12:30:00,40.52,40.52,40.51,40.52,1727.0,37.7822,37.7822,37.7729,37.7822,1727.0
2017-10-19 12:35:00,40.52,40.52,40.51,40.51,1200.0,37.7822,37.7822,37.7729,37.7729,1200.0
2017-10-19 12:40:00,40.51,40.51,40.48,40.49,850.0,37.7729,37.7729,37.7449,37.7542,850.0
2017-10-19 12:45:00,40.49,40.52,40.49,40.52,2800.0,37.7542,37.7822,37.7542,37.7822,2800.0
2017-10-19 12:50:00,40.52,40.54,40.52,40.54,2248.0,37.7822,37.8008,37.7822,37.8008,2248.0
2017-10-19 12:55:00,40.55,40.55,40.54,40.55,1475.0,37.8102,37.8102,37.8008,37.8102,1475.0
2017-10-19 13:00:00,40.54,40.61,40.54,40.61,11263.0,37.8008,37.8661,37.8008,37.8661,11263.0
2017-10-19 13:05:00,40.6,40.6,40.58,40.59,3770.0,37.8568,37.8568,37.8381,37.8474,3770.0
2017-10-19 13:10:00,40.59,40.62,40.59,40.62,3630.0,37.8474,37.8754,37.8474,37.8754,3630.0
2017-10-19 13:15:00,40.63,40.64,40.63,40.64,2587.0,37.8847,37.8941,37.8847,37.8941,2587.0
2017-10-19 13:20:00,40.64,40.64,40.63,40.63,18319.0,37.8941,37.8941,37.8847,37.8847,18319.0
2017-10-19 13:25:00,40.63,40.69,40.63,40.69,3200.0,37.8847,37.9407,37.8847,37.9407,3200.0
2017-10-19 13:30:00,40.69,40.69,40.66,40.66,7652.0,37.9407,37.9407,37.9127,37.9127,7652.0
2017-10-19 13:35:00,40.66,40.69,40.65,40.69,5823.0,37.9127,37.9407,37.9034,37.9407,5823.0
2017-10-19 13:40:00,40.69,40.7,40.67,40.68,13236.0,37.9407,37.95,37.922,37.9314,13236.0
2017-10-19 13:45:00,40.69,40.73,40.69,40.73,5075.0,37.9407,37.978,37.9407,37.978,5075.0
2017-10-19 13:50:00,40.72,40.72,40.7,40.71,5970.0,37.9687,37.9687,37.95,37.9593,5970.0
2017-10-19 13:55:00,40.71,40.72,40.71,40.71,2179.0,37.9593,37.9687,37.9593,37.9593,2179.0
2017-10-19 14:00:00,40.72,40.72,40.71,40.72,2900.0,37.9687,37.9687,37.9593,37.9687,2900.0
2017-10-19 14:05:00,40.72,40.73,40.72,40.73,4100.0,37.9687,37.978,37.9687,37.978,4100.0
2017-10-19 14:10:00,40.73,40.75,40.73,40.74,4240.0,37.978,37.9966,37.978,37.9873,4240.0
2017-10-19 14:15:00,40.73,40.73,40.72,40.72,3717.0,37.978,37.978,37.9687,37.9687,3717.0
2017-10-19 14:20:00,40.71,40.72,40.69,40.71,3591.0,37.9593,37.9687,37.9407,37.9593,3591.0
2017-10-19 14:25:00,40.71,40.71,40.7,40.7,879.0,37.9593,37.9593,37.95,37.95,879.0
2017-10-19 14:30:00,40.7,40.72,40.7,40.72,8556.0,37.95,37.9687,37.95,37.9687,8556.0
2017-10-19 14:35:00,40.73,40.74,40.73,40.73,6172.0,37.978,37.9873,37.978,37.978,6172.0
2017-10-19 14:40:00,40.72,40.74,40.72,40.73,4818.0,37.9687,37.9873,37.9687,37.978,4818.0
2017-10-19 14:45:00,40.74,40.75,40.71,40.72,10656.0,37.9873,37.9966,37.9593,37.9687,10656.0
2017-10-19 14:50:00,40.72,40.75,40.72,40.75,12218.0,37.9687,37.9966,37.9687,37.9966,12218.0
2017-10-19 14:55:00,40.75,40.76,40.74,40.76,6509.0,37.9966,38.006,37.9873,38.006,6509.0
2017-10-19 15:00:00,40.76,40.76,40.74,40.75,7349.0,38.006,38.006,37.9873,37.9966,7349.0
2017-10-19 15:05:00,40.74,40.75,40.72,40.72,8553.0,37.9873,37.9966,37.9687,37.9687,8553.0
2017-10-19 15:10:00,40.73,40.74,40.72,40.73,13132.0,37.978,37.9873,37.9687,37.978,13132.0
2017-10-19 15:15:00,40.74,40.77,40.74,40.76,71442.0,37.9873,38.0153,37.9873,38.006,71442.0
2017-10-19 15:20:00,40.75,40.76,40.74,40.76,24880.0,37.9966,38.006,37.9873,38.006,24880.0
2017-10-19 15:25:00,40.76,40.76,40.74,40.75,48568.0,38.006,38.006,37.9873,37.9966,48568.0
2017-10-19 15:30:00,40.75,40.75,40.72,40.73,14970.0,37.9966,37.9966,37.9687,37.978,14970.0
2017-10-19 15:35:00,40.73,40.74,40.7,40.72,41385.0,37.978,37.9873,37.95,37.9687,41385.0
2017-10-19 15:40:00,40.72,40.73,40.71,40.73,27723.0,37.9687,37.978,37.9593,37.978,27723.0
2017-10-19 15:45:00,40.73,40.74,40.72,40.73,33318.0,37.978,37.9873,37.9687,37.978,33318.0
2017-10-19 15:50:00,40.73,40.73,40.72,40.72,52744.0,37.978,37.978,37.9687,37.9687,52744.0
2017-10-19 15:55:00,40.72,40.73,40.7,40.72,83614.0,37.9687,37.978,37.95,37.9687,83614.0
2017-10-20 09:30:00,40.91,40.96,40.9,40.92,101927.0,38.1458,38.1924,38.1365,38.1552,101927.0
2017-10-20 09:35:00,40.93,40.99,40.93,40.97,11732.0,38.1645,38.2204,38.1645,38.2018,11732.0
2017-10-20 09:40:00,40.98,41.06,40.98,41.03,26808.0,38.2111,38.2857,38.2111,38.2577,26808.0
2017-10-20 09:45:00,41.05,41.05,41.0,41.01,7644.0,38.2764,38.2764,38.2297,38.2391,7644.0
2017-10-20 09:50:00,41.0,41.02,40.98,41.02,2047.0,38.2297,38.2484,38.2111,38.2484,2047.0
2017-10-20 09:55:00,41.01,41.01,40.96,40.96,6448.0,38.2391,38.2391,38.1924,38.1924,6448.0
2017-10-20 10:00:00,40.97,40.99,40.95,40.97,22143.0,38.2018,38.2204,38.1831,38.2018,22143.0
2017-10-20 10:05:00,40.96,40.98,40.94,40.97,25866.0,38.1924,38.2111,38.1738,38.2018,25866.0
2017-10-20 10:10:00,40.97,41.02,40.96,41.02,12098.0,38.2018,38.2484,38.1924,38.2484,12098.0
2017-10-20 10:15:00,41.02,41.02,40.99,41.0,24571.0,38.2484,38.2484,38.2204,38.2297,24571.0
2017-10-20 10:20:00,40.99,41.01,40.98,41.01,3424.0,38.2204,38.2391,38.2111,38.2391,3424.0
2017-10-20 10:25:00,41.0,41.0,40.99,40.99,2400.0,38.2297,38.2297,38.2204,38.2204,2400.0
2017-10-20 10:30:00,41.0,41.03,41.0,41.03,14591.0,38.2297,38.2577,38.2297,38.2577,14591.0
2017-10-20 10:35:00,41.03,41.07,41.02,41.07,14500.0,38.2577,38.295,38.2484,38.295,14500.0
2017-10-20 10:40:00,41.07,41.07,41.04,41.05,11475.0,38.295,38.295,38.267,38.2764,11475.0
2017-10-20 10:45:00,41.04,41.06,41.03,41.03,16188.0,38.267,38.2857,38.2577,38.2577,16188.0
2017-10-20 10:50:00,41.03,41.06,41.03,41.06,21815.0,38.2577,38.2857,38.2577,38.2857,21815.0
2017-10-20 10:55:00,41.07,41.07,41.05,41.07,12491.0,38.295,38.295,38.2764,38.295,12491.0
2017-10-20 11:00:00,41.07,41.09,41.06,41.08,38132.0,38.295,38.3137,38.2857,38.3043,38132.0
2017-10-20 11:05:00,41.07,41.07,41.06,41.07,13392.0,38.295,38.295,38.2857,38.295,13392.0
2017-10-20 11:10:00,41.07,41.1,41.06,41.1,10565.0,38.295,38.323,38.2857,38.323,10565.0
2017-10-20 11:15:00,41.11,41.13,41.11,41.12,2887.0,38.3323,38.351,38.3323,38.3416,2887.0
2017-10-20 11:20:00,41.12,41.12,41.1,41.11,8410.0,38.3416,38.3416,38.323,38.3323,8410.0
2017-10-20 11:25:00,41.11,41.12,41.1,41.11,4787.0,38.3323,38.3416,38.323,38.3323,4787.0
2017-10-20 11:30:00,41.11,41.12,41.11,41.11,35222.0,38.3323,38.3416,38.3323,38.3323,35222.0
2017-10-20 11:35:00,41.12,41.14,41.11,41.13,25734.0,38.3416,38.3603,38.3323,38.351,25734.0
2017-10-20 11:40:00,41.13,41.14,41.11,41.12,13170.0,38.351,38.3603,38.3323,38.3416,13170.0
2017-10-20 11:45:00,41.12,41.14,41.12,41.13,2350.0,38.3416,38.3603,38.3416,38.351,2350.0
2017-10-20 11:50:00,41.14,41.16,41.14,41.14,4600.0,38.3603,38.3789,38.3603,38.3603,4600.0
2017-10-20 11:55:00,41.15,41.15,41.13,41.15,3100.0,38.3696,38.3696,38.351,38.3696,3100.0
2017-10-20 12:00:00,41.15,41.16,41.14,41.16,4100.0,38.3696,38.3789,38.3603,38.3789,4100.0
2017-10-20 12:05:00,41.16,41.16,41.15,41.15,5347.0,38.3789,38.3789,38.3696,38.3696,5347.0
2017-10-20 12:10:00,41.15,41.16,41.14,41.15,6290.0,38.3696,38.3789,38.3603,38.3696,6290.0
2017-10-20 12:15:00,41.14,41.15,41.13,41.13,5046.0,38.3603,38.3696,38.351,38.351,5046.0
2017-10-20 12:20:00,41.13,41.16,41.13,41.16,4434.0,38.351,38.3789,38.351,38.3789,4434.0
2017-10-20 12:25:00,41.15,41.17,41.15,41.17,11473.0,38.3696,38.3883,38.3696,38.3883,11473.0
2017-10-20 12:30:00,41.16,41.17,41.14,41.14,6845.0,38.3789,38.3883,38.3603,38.3603,6845.0
2017-10-20 12:35:00,41.14,41.14,41.12,41.14,25266.0,38.3603,38.3603,38.3416,38.3603,25266.0
2017-10-20 12:40:00,41.14,41.16,41.13,41.16,6137.0,38.3603,38.3789,38.351,38.3789,6137.0
2017-10-20 12:45:00,41.16,41.16,41.14,41.14,6154.0,38.3789,38.3789,38.3603,38.3603,6154.0
2017-10-20 12:50:00,41.14,41.15,41.14,41.15,2104.0,38.3603,38.3696,38.3603,38.3696,2104.0
2017-10-20 12:55:00,41.14,41.15,41.13,41.14,4618.0,38.3603,38.3696,38.351,38.3603,4618.0
2017-10-20 13:00:00,41.13,41.13,41.12,41.12,2125.0,38.351,38.351,38.3416,38.3416,2125.0
2017-10-20 13:05:00,41.13,41.15,41.13,41.13,7150.0,38.351,38.3696,38.351,38.351,7150.0
2017-10-20 13:10:00,41.14,41.16,41.14,41.15,74082.0,38.3603,38.3789,38.3603,38.3696,74082.0
2017-10-20 13:15:00,41.15,41.15,41.14,41.15,2037.0,38.3696,38.3696,38.3603,38.3696,2037.0
2017-10-20 13:20:00,41.15,41.17,41.15,41.16,13180.0,38.3696,38.3883,38.3696,38.3789,13180.0
2017-10-20 13:25:00,41.16,41.17,41.15,41.17,6250.0,38.3789,38.3883,38.3696,38.3883,6250.0
2017-10-20 13:30:00,41.16,41.17,41.16,41.16,42256.0,38.3789,38.3883,38.3789,38.3789,42256.0
2017-10-20 13:35:00,41.16,41.18,41.15,41.16,64152.0,38.3789,38.3976,38.3696,38.3789,64152.0
2017-10-20 13:40:00,41.16,41.18,41.16,41.17,17958.0,38.3789,38.3976,38.3789,38.3883,17958.0
2017-10-20 13:45:00,41.17,41.18,41.13,41.14,11655.0,38.3883,38.3976,38.351,38.3603,11655.0
2017-10-20 13:50:00,41.14,41.15,41.13,41.15,4300.0,38.3603,38.3696,38.351,38.3696,4300.0
2017-10-20 13:55:00,41.16,41.16,41.16,41.16,6858.0,38.3789,38.3789,38.3789,38.3789,6858.0
2017-10-20 14:00:00,41.17,41.19,41.17,41.17,10200.0,38.3883,38.4069,38.3883,38.3883,10200.0
2017-10-20 14:05:00,41.16,41.18,41.16,41.17,4500.0,38.3789,38.3976,38.3789,38.3883,4500.0
2017-10-20 14:10:00,41.17,41.21,41.17,41.2,8420.0,38.3883,38.4256,38.3883,38.4162,8420.0
2017-10-20 14:15:00,41.19,41.21,41.19,41.21,3700.0,38.4069,38.4256,38.4069,38.4256,3700.0
2017-10-20 14:20:00,41.21,41.21,41.19,41.21,9936.0,38.4256,38.4256,38.4069,38.4256,9936.0
2017-10-20 14:25:00,41.21,41.22,41.21,41.22,2503.0,38.4256,38.4349,38.4256,38.4349,2503.0
2017-10-20 14:30:00,41.22,41.23,41.22,41.23,5200.0,38.4349,38.4442,38.4349,38.4442,5200.0
2017-10-20 14:35:00,41.23,41.24,41.22,41.23,5100.0,38.4442,38.4535,38.4349,38.4442,5100.0
2017-10-20 14:40:00,41.24,41.24,41.22,41.23,4550.0,38.4535,38.4535,38.4349,38.4442,4550.0
2017-10-20 14:45:00,41.23,41.25,41.23,41.23,24961.0,38.4442,38.4629,38.4442,38.4442,24961.0
2017-10-20 14:50:00,41.23,41.24,41.21,41.22,8482.0,38.4442,38.4535,38.4256,38.4349,8482.0
2017-10-20 14:55:00,41.22,41.24,41.21,41.24,5221.0,38.4349,38.4535,38.4256,38.4535,5221.0
2017-10-20 15:00:00,41.25,41.25,41.21,41.21,5921.0,38.4629,38.4629,38.4256,38.4256,5921.0
2017-10-20 15:05:00,41.21,41.22,41.21,41.21,5300.0,38.4256,38.4349,38.4256,38.4256,5300.0
2017-10-20 15:10:00,41.21,41.21,41.19,41.2,12805.0,38.4256,38.4256,38.4069,38.4162,12805.0
2017-10-20 15:15:00,41.2,41.21,41.19,41.21,26479.0,38.4162,38.4256,38.4069,38.4256,26479.0
2017-10-20 15:20:00,41.21,41.21,41.19,41.2,39745.0,38.4256,38.4256,38.4069,38.4162,39745.0
2017-10-20 15:25:00,41.2,41.2,41.17,41.18,33801.0,38.4162,38.4162,38.3883,38.3976,33801.0
2017-10-20 15:30:00,41.18,41.19,41.17,41.19,50862.0,38.3976,38.4069,38.3883,38.4069,50862.0
2017-10-20 15:35:00,41.19,41.2,41.18,41.18,11138.0,38.4069,38.4162,38.3976,38.3976,11138.0
2017-10-20 15:40:00,41.18,41.18,41.16,41.17,36471.0,38.3976,38.3976,38.3789,38.3883,36471.0
2017-10-20 15:45:00,41.17,41.18,41.16,41.16,77733.0,38.3883,38.3976,38.3789,38.3789,77733.0
2017-10-20 15:50:00,41.17,41.19,41.16,41.18,64346.0,38.3883,38.4069,38.3789,38.3976,64346.0
2017-10-20 15:55:00,41.17,41.19,41.16,41.19,66455.0,38.3883,38.4069,38.3789,38.4069,66455.0
2017-10-23 09:30:00,41.33,41.41,41.28,41.36,27493.0,38.5374,38.612,38.4908,38.5654,27493.0
2017-10-23 09:35:00,41.36,41.39,41.3,41.3,11257.0,38.5654,38.5934,38.5095,38.5095,11257.0
2017-10-23 09:40:00,41.27,41.31,41.26,41.3,6372.0,38.4815,38.5188,38.4722,38.5095,6372.0
2017-10-23 09:45:00,41.31,41.34,41.28,41.29,5175.0,38.5188,38.5468,38.4908,38.5002,5175.0
2017-10-23 09:50:00,41.29,41.34,41.29,41.32,10115.0,38.5002,38.5468,38.5002,38.5281,10115.0
2017-10-23 09:55:00,41.33,41.34,41.3,41.33,7858.0,38.5374,38.5468,38.5095,38.5374,7858.0
2017-10-23 10:00:00,41.32,41.39,41.32,41.39,9746.0,38.5281,38.5934,38.5281,38.5934,9746.0
2017-10-23 10:05:00,41.38,41.42,41.36,41.42,8949.0,38.5841,38.6214,38.5654,38.6214,8949.0
2017-10-23 10:10:00,41.42,41.44,41.41,41.42,4654.0,38.6214,38.64,38.612,38.6214,4654.0
2017-10-23 10:15:00,41.41,41.43,41.4,41.42,47130.0,38.612,38.6307,38.6027,38.6214,47130.0
2017-10-23 10:20:00,41.41,41.41,41.37,41.37,6769.0,38.612,38.612,38.5747,38.5747,6769.0
2017-10-23 10:25:00,41.37,41.37,41.33,41.34,14362.0,38.5747,38.5747,38.5374,38.5468,14362.0
2017-10-23 10:30:00,41.34,41.37,41.33,41.37,5016.0,38.5468,38.5747,38.5374,38.5747,5016.0
2017-10-23 10:35:00,41.38,41.41,41.38,41.41,16073.0,38.5841,38.612,38.5841,38.612,16073.0
2017-10-23 10:40:00,41.41,41.43,41.39,41.4,18229.0,38.612,38.6307,38.5934,38.6027,18229.0
2017-10-23 10:45:00,41.39,41.39,41.35,41.35,5200.0,38.5934,38.5934,38.5561,38.5561,5200.0
2017-10-23 10:50:00,41.35,41.36,41.33,41.35,7202.0,38.5561,38.5654,38.5374,38.5561,7202.0
2017-10-23 10:55:00,41.35,41.41,41.34,41.41,11285.0,38.5561,38.612,38.5468,38.612,11285.0
2017-10-23 11:00:00,41.41,41.41,41.39,41.4,6670.0,38.612,38.612,38.5934,38.6027,6670.0
2017-10-23 11:05:00,41.4,41.42,41.39,41.42,1800.0,38.6027,38.6214,38.5934,38.6214,1800.0
2017-10-23 11:10:00,41.42,41.42,41.38,41.38,9400.0,38.6214,38.6214,38.5841,38.5841,9400.0
2017-10-23 11:15:00,41.38,41.4,41.38,41.4,1550.0,38.5841,38.6027,38.5841,38.6027,1550.0
2017-10-23 11:20:00,41.4,41.43,41.4,41.43,2600.0,38.6027,38.6307,38.6027,38.6307,2600.0
2017-10-23 11:25:00,41.43,41.46,41.43,41.46,5000.0,38.6307,38.6587,38.6307,38.6587,5000.0
2017-10-23 11:30:00,41.45,41.46,41.43,41.43,4968.0,38.6493,38.6587,38.6307,38.6307,4968.0
2017-10-23 11:35:00,41.42,41.44,41.41,41.41,3200.0,38.6214,38.64,38.612,38.612,3200.0
2017-10-23 11:40:00,41.41,41.42,41.4,41.4,1567.0,38.612,38.6214,38.6027,38.6027,1567.0
2017-10-23 11:45:00,41.41,41.43,41.4,41.43,2432.0,38.612,38.6307,38.6027,38.6307,2432.0
2017-10-23 11:50:00,41.43,41.46,41.42,41.42,161286.0,38.6307,38.6587,38.6214,38.6214,161286.0
2017-10-23 11:55:00,41.43,41.43,41.4,41.4,1361.0,38.6307,38.6307,38.6027,38.6027,1361.0
2017-10-23 12:00:00,41.41,41.41,41.38,41.38,30457.0,38.612,38.612,38.5841,38.5841,30457.0
2017-10-23 12:05:00,41.37,41.39,41.36,41.37,5670.0,38.5747,38.5934,38.5654,38.5747,5670.0
2017-10-23 12:10:00,41.38,41.39,41.38,41.39,3700.0,38.5841,38.5934,38.5841,38.5934,3700.0
2017-10-23 12:15:00,41.4,41.43,41.39,41.42,4800.0,38.6027,38.6307,38.5934,38.6214,4800.0
2017-10-23 12:20:00,41.41,41.43,41.39,41.43,4400.0,38.612,38.6307,38.5934,38.6307,4400.0
2017-10-23 12:25:00,41.43,41.44,41.43,41.43,3027.0,38.6307,38.64,38.6307,38.6307,3027.0
2017-10-23 12:30:00,41.44,41.44,41.4,41.41,6523.0,38.64,38.64,38.6027,38.612,6523.0
2017-10-23 12:35:00,41.41,41.42,41.41,41.41,800.0,38.612,38.6214,38.612,38.612,800.0
2017-10-23 12:40:00,41.4,41.41,41.4,41.4,1500.0,38.6027,38.612,38.6027,38.6027,1500.0
2017-10-23 12:45:00,41.4,41.43,41.4,41.41,13507.0,38.6027,38.6307,38.6027,38.612,13507.0
2017-10-23 12:50:00,41.41,41.41,41.39,41.39,2441.0,38.612,38.612,38.5934,38.5934,2441.0
2017-10-23 12:55:00,41.4,41.41,41.4,41.41,900.0,38.6027,38.612,38.6027,38.612,900.0
2017-10-23 13:00:00,41.4,41.41,41.4,41.41,1350.0,38.6027,38.612,38.6027,38.612,1350.0
2017-10-23 13:05:00,41.4,41.41,41.39,41.4,3100.0,38.6027,38.612,38.5934,38.6027,3100.0
2017-10-23 13:10:00,41.41,41.41,41.36,41.36,3945.0,38.612,38.612,38.5654,38.5654,3945.0
2017-10-23 13:15:00,41.34,41.35,41.34,41.35,2825.0,38.5468,38.5561,38.5468,38.5561,2825.0
2017-10-23 13:20:00,41.35,41.35,41.34,41.35,3500.0,38.5561,38.5561,38.5468,38.5561,3500.0
2017-10-23 13:25:00,41.36,41.38,41.36,41.37,4185.0,38.5654,38.5841,38.5654,38.5747,4185.0
2017-10-23 13:30:00,41.37,41.37,41.29,41.29,6250.0,38.5747,38.5747,38.5002,38.5002,6250.0
2017-10-23 13:35:00,41.29,41.3,41.28,41.3,38576.0,38.5002,38.5095,38.4908,38.5095,38576.0
2017-10-23 13:40:00,41.3,41.34,41.3,41.34,4244.0,38.5095,38.5468,38.5095,38.5468,4244.0
2017-10-23 13:45:00,41.34,41.35,41.34,41.34,7442.0,38.5468,38.5561,38.5468,38.5468,7442.0
2017-10-23 13:50:00,41.34,41.34,41.32,41.33,7223.0,38.5468,38.5468,38.5281,38.5374,7223.0
2017-10-23 13:55:00,41.32,41.33,41.3,41.31,4600.0,38.5281,38.5374,38.5095,38.5188,4600.0
2017-10-23 14:00:00,41.31,41.31,41.3,41.3,10218.0,38.5188,38.5188,38.5095,38.5095,10218.0
2017-10-23 14:05:00,41.3,41.33,41.3,41.33,2800.0,38.5095,38.5374,38.5095,38.5374,2800.0
2017-10-23 14:10:00,41.32,41.32,41.3,41.3,4474.0,38.5281,38.5281,38.5095,38.5095,4474.0
2017-10-23 14:15:00,41.3,41.3,41.29,41.29,700.0,38.5095,38.5095,38.5002,38.5002,700.0
2017-10-23 14:20:00,41.29,41.3,41.28,41.29,32650.0,38.5002,38.5095,38.4908,38.5002,32650.0
2017-10-23 14:25:00,41.29,41.29,41.28,41.28,7677.0,38.5002,38.5002,38.4908,38.4908,7677.0
2017-10-23 14:30:00,41.29,41.29,41.26,41.26,8600.0,38.5002,38.5002,38.4722,38.4722,8600.0
2017-10-23 14:35:00,41.26,41.27,41.26,41.27,29295.0,38.4722,38.4815,38.4722,38.4815,29295.0
2017-10-23 14:40:00,41.27,41.29,41.27,41.28,6823.0,38.4815,38.5002,38.4815,38.4908,6823.0
2017-10-23 14:45:00,41.28,41.29,41.27,41.28,6319.0,38.4908,38.5002,38.4815,38.4908,6319.0
2017-10-23 14:50:00,41.28,41.28,41.26,41.27,15831.0,38.4908,38.4908,38.4722,38.4815,15831.0
2017-10-23 14:55:00,41.28,41.31,41.28,41.3,29773.0,38.4908,38.5188,38.4908,38.5095,29773.0
2017-10-23 15:00:00,41.3,41.31,41.3,41.3,6374.0,38.5095,38.5188,38.5095,38.5095,6374.0
2017-10-23 15:05:00,41.3,41.31,41.29,41.3,15502.0,38.5095,38.5188,38.5002,38.5095,15502.0
2017-10-23 15:10:00,41.3,41.3,41.28,41.28,25186.0,38.5095,38.5095,38.4908,38.4908,25186.0
2017-10-23 15:15:00,41.28,41.3,41.27,41.28,34848.0,38.4908,38.5095,38.4815,38.4908,34848.0
2017-10-23 15:20:00,41.27,41.29,41.26,41.26,31507.0,38.4815,38.5002,38.4722,38.4722,31507.0
2017-10-23 15:25:00,41.26,41.29,41.26,41.29,11304.0,38.4722,38.5002,38.4722,38.5002,11304.0
2017-10-23 15:30:00,41.29,41.29,41.25,41.25,22996.0,38.5002,38.5002,38.4629,38.4629,22996.0
2017-10-23 15:35:00,41.26,41.28,41.22,41.24,38345.0,38.4722,38.4908,38.4349,38.4535,38345.0
2017-10-23 15:40:00,41.24,41.26,41.23,41.26,33786.0,38.4535,38.4722,38.4442,38.4722,33786.0
2017-10-23 15:45:00,41.25,41.27,41.25,41.25,23727.0,38.4629,38.4815,38.4629,38.4629,23727.0
2017-10-23 15:50:00,41.25,41.25,41.22,41.23,215184.0,38.4629,38.4629,38.4349,38.4442,215184.0
2017-10-23 15:55:00,41.23,41.23,41.19,41.22,293625.0,38.4442,38.4442,38.4069,38.4349,293625.0
2017-10-24 09:30:00,41.04,41.3,41.0,41.26,193883.0,38.267,38.5095,38.2297,38.4722,193883.0
2017-10-24 09:35:00,41.25,41.3,41.13,41.3,39371.0,38.4629,38.5095,38.351,38.5095,39371.0
2017-10-24 09:40:00,41.29,41.29,41.21,41.24,106691.0,38.5002,38.5002,38.4256,38.4535,106691.0
2017-10-24 09:45:00,41.25,41.25,41.15,41.16,284969.0,38.4629,38.4629,38.3696,38.3789,284969.0
2017-10-24 09:50:00,41.17,41.29,41.17,41.28,38774.0,38.3883,38.5002,38.3883,38.4908,38774.0
2017-10-24 09:55:00,41.28,41.29,41.19,41.2,6780.0,38.4908,38.5002,38.4069,38.4162,6780.0
2017-10-24 10:00:00,41.21,41.28,41.21,41.27,36800.0,38.4256,38.4908,38.4256,38.4815,36800.0
2017-10-24 10:05:00,41.27,41.3,41.25,41.25,50432.0,38.4815,38.5095,38.4629,38.4629,50432.0
2017-10-24 10:10:00,41.25,41.33,41.25,41.28,5300.0,38.4629,38.5374,38.4629,38.4908,5300.0
2017-10-24 10:15:00,41.3,41.3,41.25,41.28,5621.0,38.5095,38.5095,38.4629,38.4908,5621.0
2017-10-24 10:20:00,41.28,41.32,41.27,41.31,1600.0,38.4908,38.5281,38.4815,38.5188,1600.0
2017-10-24 10:25:00,41.32,41.36,41.32,41.34,5225.0,38.5281,38.5654,38.5281,38.5468,5225.0
2017-10-24 10:30:00,41.34,41.34,41.31,41.31,54450.0,38.5468,38.5468,38.5188,38.5188,54450.0
2017-10-24 10:35:00,41.31,41.32,41.3,41.3,23141.0,38.5188,38.5281,38.5095,38.5095,23141.0
2017-10-24 10:40:00,41.3,41.33,41.3,41.32,22023.0,38.5095,38.5374,38.5095,38.5281,22023.0
2017-10-24 10:45:00,41.31,41.32,41.3,41.31,21415.0,38.5188,38.5281,38.5095,38.5188,21415.0
2017-10-24 10:50:00,41.32,41.36,41.31,41.36,44967.0,38.5281,38.5654,38.5188,38.5654,44967.0
2017-10-24 10:55:00,41.38,41.38,41.36,41.36,7269.0,38.5841,38.5841,38.5654,38.5654,7269.0
2017-10-24 11:00:00,41.37,41.4,41.37,41.38,2909.0,38.5747,38.6027,38.5747,38.5841,2909.0
2017-10-24 11:05:00,41.38,41.38,41.37,41.37,1000.0,38.5841,38.5841,38.5747,38.5747,1000.0
2017-10-24 11:10:00,41.36,41.39,41.35,41.39,3537.0,38.5654,38.5934,38.5561,38.5934,3537.0
2017-10-24 11:15:00,41.38,41.39,41.36,41.37,5334.0,38.5841,38.5934,38.5654,38.5747,5334.0
2017-10-24 11:20:00,41.37,41.38,41.35,41.36,1675.0,38.5747,38.5841,38.5561,38.5654,1675.0
2017-10-24 11:25:00,41.36,41.36,41.34,41.34,4550.0,38.5654,38.5654,38.5468,38.5468,4550.0
2017-10-24 11:30:00,41.33,41.35,41.33,41.35,1300.0,38.5374,38.5561,38.5374,38.5561,1300.0
2017-10-24 11:35:00,41.33,41.33,41.31,41.32,3506.0,38.5374,38.5374,38.5188,38.5281,3506.0
2017-10-24 11:40:00,41.33,41.33,41.31,41.32,1946.0,38.5374,38.5374,38.5188,38.5281,1946.0
2017-10-24 11:45:00,41.33,41.38,41.33,41.37,16700.0,38.5374,38.5841,38.5374,38.5747,16700.0
2017-10-24 11:50:00,41.35,41.35,41.34,41.35,1041.0,38.5561,38.5561,38.5468,38.5561,1041.0
2017-10-24 11:55:00,41.33,41.34,41.32,41.32,2734.0,38.5374,38.5468,38.5281,38.5281,2734.0
2017-10-24 12:00:00,41.32,41.34,41.32,41.33,1631.0,38.5281,38.5468,38.5281,38.5374,1631.0
2017-10-24 12:05:00,41.34,41.35,41.33,41.34,12491.0,38.5468,38.5561,38.5374,38.5468,12491.0
2017-10-24 12:10:00,41.35,41.36,41.33,41.34,3853.0,38.5561,38.5654,38.5374,38.5468,3853.0
2017-10-24 12:15:00,41.34,41.35,41.34,41.34,2910.0,38.5468,38.5561,38.5468,38.5468,2910.0
2017-10-24 12:20:00,41.35,41.37,41.33,41.37,7004.0,38.5561,38.5747,38.5374,38.5747,7004.0
2017-10-24 12:25:00,41.37,41.37,41.35,41.36,1200.0,38.5747,38.5747,38.5561,38.5654,1200.0
2017-10-24 12:30:00,41.36,41.38,41.36,41.37,5811.0,38.5654,38.5841,38.5654,38.5747,5811.0
2017-10-24 12:35:00,41.37,41.37,41.34,41.34,2144.0,38.5747,38.5747,38.5468,38.5468,2144.0
2017-10-24 12:40:00,41.35,41.36,41.34,41.34,3803.0,38.5561,38.5654,38.5468,38.5468,3803.0
2017-10-24 12:45:00,41.35,41.37,41.35,41.37,1500.0,38.5561,38.5747,38.5561,38.5747,1500.0
2017-10-24 12:50:00,41.37,41.39,41.35,41.39,3554.0,38.5747,38.5934,38.5561,38.5934,3554.0
2017-10-24 12:55:00,41.39,41.39,41.38,41.39,2300.0,38.5934,38.5934,38.5841,38.5934,2300.0
2017-10-24 13:00:00,41.39,41.4,41.38,41.4,5850.0,38.5934,38.6027,38.5841,38.6027,5850.0
2017-10-24 13:05:00,41.41,41.41,41.4,41.41,3790.0,38.612,38.612,38.6027,38.612,3790.0
2017-10-24 13:10:00,41.41,41.42,41.4,41.41,38303.0,38.612,38.6214,38.6027,38.612,38303.0
2017-10-24 13:15:00,41.41,41.41,41.39,41.41,5113.0,38.612,38.612,38.5934,38.612,5113.0
2017-10-24 13:20:00,41.41,41.41,41.39,41.41,4323.0,38.612,38.612,38.5934,38.612,4323.0
2017-10-24 13:25:00,41.41,41.41,41.37,41.39,3178.0,38.612,38.612,38.5747,38.5934,3178.0
2017-10-24 13:30:00,41.38,41.39,41.37,41.39,2000.0,38.5841,38.5934,38.5747,38.5934,2000.0
2017-10-24 13:35:00,41.38,41.39,41.37,41.38,2750.0,38.5841,38.5934,38.5747,38.5841,2750.0
2017-10-24 13:40:00,41.37,41.39,41.36,41.38,6425.0,38.5747,38.5934,38.5654,38.5841,6425.0
2017-10-24 13:45:00,41.38,41.39,41.38,41.38,1211.0,38.5841,38.5934,38.5841,38.5841,1211.0
2017-10-24 13:50:00,41.37,41.38,41.35,41.35,3820.0,38.5747,38.5841,38.5561,38.5561,3820.0
2017-10-24 13:55:00,41.36,41.37,41.36,41.36,8196.0,38.5654,38.5747,38.5654,38.5654,8196.0
2017-10-24 14:00:00,41.36,41.38,41.36,41.38,6200.0,38.5654,38.5841,38.5654,38.5841,6200.0
2017-10-24 14:05:00,41.38,41.38,41.36,41.36,11715.0,38.5841,38.5841,38.5654,38.5654,11715.0
2017-10-24 14:10:00,41.38,41.41,41.36,41.41,9200.0,38.5841,38.612,38.5654,38.612,9200.0
2017-10-24 14:15:00,41.42,41.44,41.41,41.43,10186.0,38.6214,38.64,38.612,38.6307,10186.0
2017-10-24 14:20:00,41.42,41.44,41.41,41.43,42480.0,38.6214,38.64,38.612,38.6307,42480.0
2017-10-24 14:25:00,41.44,41.45,41.43,41.44,26815.0,38.64,38.6493,38.6307,38.64,26815.0
2017-10-24 14:30:00,41.44,41.45,41.41,41.41,10090.0,38.64,38.6493,38.612,38.612,10090.0
2017-10-24 14:35:00,41.41,41.44,41.41,41.43,146012.0,38.612,38.64,38.612,38.6307,146012.0
2017-10-24 14:40:00,41.43,41.44,41.42,41.43,138317.0,38.6307,38.64,38.6214,38.6307,138317.0
2017-10-24 14:45:00,41.44,41.46,41.43,41.46,42472.0,38.64,38.6587,38.6307,38.6587,42472.0
2017-10-24 14:50:00,41.46,41.46,41.43,41.45,33890.0,38.6587,38.6587,38.6307,38.6493,33890.0
2017-10-24 14:55:00,41.45,41.46,41.42,41.43,20844.0,38.6493,38.6587,38.6214,38.6307,20844.0
2017-10-24 15:00:00,41.43,41.44,41.43,41.44,38318.0,38.6307,38.64,38.6307,38.64,38318.0
2017-10-24 15:05:00,41.44,41.45,41.38,41.41,42217.0,38.64,38.6493,38.5841,38.612,42217.0
2017-10-24 15:10:00,41.41,41.43,41.4,41.43,20599.0,38.612,38.6307,38.6027,38.6307,20599.0
2017-10-24 15:15:00,41.44,41.45,41.43,41.44,24070.0,38.64,38.6493,38.6307,38.64,24070.0
2017-10-24 15:20:00,41.44,41.47,41.44,41.45,67192.0,38.64,38.668,38.64,38.6493,67192.0
2017-10-24 15:25:00,41.44,41.46,41.43,41.45,22226.0,38.64,38.6587,38.6307,38.6493,22226.0
2017-10-24 15:30:00,41.44,41.47,41.44,41.46,36379.0,38.64,38.668,38.64,38.6587,36379.0
2017-10-24 15:35:00,41.46,41.48,41.45,41.47,19613.0,38.6587,38.6773,38.6493,38.668,19613.0
2017-10-24 15:40:00,41.48,41.49,41.47,41.48,30748.0,38.6773,38.6866,38.668,38.6773,30748.0
2017-10-24 15:45:00,41.48,41.48,41.45,41.47,41292.0,38.6773,38.6773,38.6493,38.668,41292.0
2017-10-24 15:50:00,41.47,41.47,41.44,41.46,40621.0,38.668,38.668,38.64,38.6587,40621.0
2017-10-24 15:55:00,41.46,41.46,41.43,41.45,55242.0,38.6587,38.6587,38.6307,38.6493,55242.0
2017-10-25 09:30:00,41.5,41.57,41.39,41.44,32494.0,38.696,38.7612,38.5934,38.64,32494.0
2017-10-25 09:35:00,41.47,41.49,41.42,41.43,32907.0,38.668,38.6866,38.6214,38.6307,32907.0
2017-10-25 09:40:00,41.44,41.44,41.37,41.39,23851.0,38.64,38.64,38.5747,38.5934,23851.0
2017-10-25 09:45:00,41.39,41.42,41.38,41.4,15400.0,38.5934,38.6214,38.5841,38.6027,15400.0
2017-10-25 09:50:00,41.38,41.39,41.31,41.31,25618.0,38.5841,38.5934,38.5188,38.5188,25618.0
2017-10-25 09:55:00,41.29,41.31,41.27,41.29,19741.0,38.5002,38.5188,38.4815,38.5002,19741.0
2017-10-25 10:00:00,41.31,41.41,41.31,41.35,170629.0,38.5188,38.612,38.5188,38.5561,170629.0
2017-10-25 10:05:00,41.36,41.36,41.29,41.31,24880.0,38.5654,38.5654,38.5002,38.5188,24880.0
2017-10-25 10:10:00,41.33,41.35,41.24,41.24,52103.0,38.5374,38.5561,38.4535,38.4535,52103.0
2017-10-25 10:15:00,41.24,41.24,41.13,41.13,11285.0,38.4535,38.4535,38.351,38.351,11285.0
2017-10-25 10:20:00,41.14,41.15,41.09,41.13,33076.0,38.3603,38.3696,38.3137,38.351,33076.0
2017-10-25 10:25:00,41.13,41.16,41.11,41.12,15742.0,38.351,38.3789,38.3323,38.3416,15742.0
2017-10-25 10:30:00,41.11,41.13,41.05,41.06,17901.0,38.3323,38.351,38.2764,38.2857,17901.0
2017-10-25 10:35:00,41.06,41.08,40.99,41.0,13282.0,38.2857,38.3043,38.2204,38.2297,13282.0
2017-10-25 10:40:00,41.0,41.03,40.96,40.97,12622.0,38.2297,38.2577,38.1924,38.2018,12622.0
2017-10-25 10:45:00,40.96,40.98,40.94,40.95,6006.0,38.1924,38.2111,38.1738,38.1831,6006.0
2017-10-25 10:50:00,40.96,40.96,40.93,40.95,4578.0,38.1924,38.1924,38.1645,38.1831,4578.0
2017-10-25 10:55:00,40.95,40.96,40.93,40.93,12000.0,38.1831,38.1924,38.1645,38.1645,12000.0
2017-10-25 11:00:00,40.92,40.94,40.87,40.88,82403.0,38.1552,38.1738,38.1085,38.1179,82403.0
2017-10-25 11:05:00,40.88,40.88,40.84,40.85,12802.0,38.1179,38.1179,38.0806,38.0899,12802.0
2017-10-25 11:10:00,40.87,40.89,40.81,40.84,19705.0,38.1085,38.1272,38.0526,38.0806,19705.0
2017-10-25 11:15:00,40.84,40.84,40.75,40.75,15239.0,38.0806,38.0806,37.9966,37.9966,15239.0
2017-10-25 11:20:00,40.75,40.77,40.74,40.76,106300.0,37.9966,38.0153,37.9873,38.006,106300.0
2017-10-25 11:25:00,40.76,40.8,40.76,40.79,39791.0,38.006,38.0433,38.006,38.0339,39791.0
2017-10-25 11:30:00,40.79,40.89,40.79,40.89,7678.0,38.0339,38.1272,38.0339,38.1272,7678.0
2017-10-25 11:35:00,40.89,40.89,40.85,40.88,18990.0,38.1272,38.1272,38.0899,38.1179,18990.0
2017-10-25 11:40:00,40.88,40.89,40.86,40.88,12230.0,38.1179,38.1272,38.0992,38.1179,12230.0
2017-10-25 11:45:00,40.88,40.91,40.85,40.85,34596.0,38.1179,38.1458,38.0899,38.0899,34596.0
2017-10-25 11:50:00,40.85,40.85,40.8,40.84,6043.0,38.0899,38.0899,38.0433,38.0806,6043.0
2017-10-25 11:55:00,40.84,40.85,40.79,40.84,12627.0,38.0806,38.0899,38.0339,38.0806,12627.0
2017-10-25 12:00:00,40.85,40.85,40.77,40.78,2699.0,38.0899,38.0899,38.0153,38.0246,2699.0
2017-10-25 12:05:00,40.77,40.8,40.77,40.79,2691.0,38.0153,38.0433,38.0153,38.0339,2691.0
2017-10-25 12:10:00,40.78,40.79,40.74,40.75,22132.0,38.0246,38.0339,37.9873,37.9966,22132.0
2017-10-25 12:15:00,40.76,40.76,40.71,40.74,45863.0,38.006,38.006,37.9593,37.9873,45863.0
2017-10-25 12:20:00,40.74,40.75,40.72,40.73,37251.0,37.9873,37.9966,37.9687,37.978,37251.0
2017-10-25 12:25:00,40.73,40.74,40.68,40.69,35317.0,37.978,37.9873,37.9314,37.9407,35317.0
2017-10-25 12:30:00,40.68,40.68,40.65,40.67,9170.0,37.9314,37.9314,37.9034,37.922,9170.0
2017-10-25 12:35:00,40.66,40.68,40.61,40.62,18161.0,37.9127,37.9314,37.8661,37.8754,18161.0
2017-10-25 12:40:00,40.62,40.68,40.61,40.68,10021.0,37.8754,37.9314,37.8661,37.9314,10021.0
2017-10-25 12:45:00,40.69,40.7,40.68,40.68,18403.0,37.9407,37.95,37.9314,37.9314,18403.0
2017-10-25 12:50:00,40.67,40.71,40.66,40.7,8374.0,37.922,37.9593,37.9127,37.95,8374.0
2017-10-25 12:55:00,40.71,40.72,40.69,40.7,3334.0,37.9593,37.9687,37.9407,37.95,3334.0
2017-10-25 13:00:00,40.71,40.71,40.66,40.66,1000.0,37.9593,37.9593,37.9127,37.9127,1000.0
2017-10-25 13:05:00,40.66,40.67,40.65,40.65,1200.0,37.9127,37.922,37.9034,37.9034,1200.0
2017-10-25 13:10:00,40.65,40.7,40.64,40.7,11067.0,37.9034,37.95,37.8941,37.95,11067.0
2017-10-25 13:15:00,40.69,40.7,40.68,40.69,9634.0,37.9407,37.95,37.9314,37.9407,9634.0
2017-10-25 13:20:00,40.69,40.72,40.68,40.71,12341.0,37.9407,37.9687,37.9314,37.9593,12341.0
2017-10-25 13:25:00,40.71,40.71,40.68,40.68,1400.0,37.9593,37.9593,37.9314,37.9314,1400.0
2017-10-25 13:30:00,40.68,40.69,40.67,40.69,3875.0,37.9314,37.9407,37.922,37.9407,3875.0
2017-10-25 13:35:00,40.7,40.76,40.7,40.76,35503.0,37.95,38.006,37.95,38.006,35503.0
2017-10-25 13:40:00,40.77,40.84,40.77,40.83,72409.0,38.0153,38.0806,38.0153,38.0712,72409.0
2017-10-25 13:45:00,40.84,40.85,40.82,40.83,88548.0,38.0806,38.0899,38.0619,38.0712,88548.0
2017-10-25 13:50:00,40.82,40.84,40.82,40.82,65315.0,38.0619,38.0806,38.0619,38.0619,65315.0
2017-10-25 13:55:00,40.83,40.87,40.82,40.86,40828.0,38.0712,38.1085,38.0619,38.0992,40828.0
2017-10-25 14:00:00,40.86,40.88,40.85,40.87,5338.0,38.0992,38.1179,38.0899,38.1085,5338.0
2017-10-25 14:05:00,40.88,40.9,40.87,40.9,6122.0,38.1179,38.1365,38.1085,38.1365,6122.0
2017-10-25 14:10:00,40.9,40.91,40.89,40.9,14738.0,38.1365,38.1458,38.1272,38.1365,14738.0
2017-10-25 14:15:00,40.9,40.92,40.88,40.89,7530.0,38.1365,38.1552,38.1179,38.1272,7530.0
2017-10-25 14:20:00,40.89,40.91,40.87,40.9,5693.0,38.1272,38.1458,38.1085,38.1365,5693.0
2017-10-25 14:25:00,40.9,40.93,40.9,40.91,8847.0,38.1365,38.1645,38.1365,38.1458,8847.0
2017-10-25 14:30:00,40.92,40.92,40.88,40.88,9754.0,38.1552,38.1552,38.1179,38.1179,9754.0
2017-10-25 14:35:00,40.88,40.9,40.83,40.84,6800.0,38.1179,38.1365,38.0712,38.0806,6800.0
2017-10-25 14:40:00,40.84,40.87,40.83,40.84,7988.0,38.0806,38.1085,38.0712,38.0806,7988.0
2017-10-25 14:45:00,40.83,40.86,40.82,40.86,8900.0,38.0712,38.0992,38.0619,38.0992,8900.0
2017-10-25 14:50:00,40.87,40.88,40.85,40.88,11600.0,38.1085,38.1179,38.0899,38.1179,11600.0
2017-10-25 14:55:00,40.87,40.88,40.86,40.87,7797.0,38.1085,38.1179,38.0992,38.1085,7797.0
2017-10-25 15:00:00,40.88,40.88,40.84,40.84,12833.0,38.1179,38.1179,38.0806,38.0806,12833.0
2017-10-25 15:05:00,40.86,40.87,40.85,40.86,19361.0,38.0992,38.1085,38.0899,38.0992,19361.0
2017-10-25 15:10:00,40.87,40.88,40.86,40.88,14267.0,38.1085,38.1179,38.0992,38.1179,14267.0
2017-10-25 15:15:00,40.89,40.89,40.87,40.88,39739.0,38.1272,38.1272,38.1085,38.1179,39739.0
2017-10-25 15:20:00,40.87,40.89,40.86,40.87,29648.0,38.1085,38.1272,38.0992,38.1085,29648.0
2017-10-25 15:25:00,40.88,40.91,40.88,40.9,15479.0,38.1179,38.1458,38.1179,38.1365,15479.0
2017-10-25 15:30:00,40.9,40.91,40.86,40.87,51270.0,38.1365,38.1458,38.0992,38.1085,51270.0
2017-10-25 15:35:00,40.87,40.88,40.83,40.84,92684.0,38.1085,38.1179,38.0712,38.0806,92684.0
2017-10-25 15:40:00,40.83,40.85,40.82,40.84,40413.0,38.0712,38.0899,38.0619,38.0806,40413.0
2017-10-25 15:45:00,40.84,40.84,40.79,40.8,70356.0,38.0806,38.0806,38.0339,38.0433,70356.0
2017-10-25 15:50:00,40.79,40.85,40.79,40.84,208801.0,38.0339,38.0899,38.0339,38.0806,208801.0
2017-10-25 15:55:00,40.84,40.86,40.84,40.84,309426.0,38.0806,38.0992,38.0806,38.0806,309426.0
2017-10-26 09:30:00,41.03,41.05,40.91,41.01,54737.0,38.2577,38.2764,38.1458,38.2391,54737.0
2017-10-26 09:35:00,41.01,41.03,40.97,41.0,21420.0,38.2391,38.2577,38.2018,38.2297,21420.0
2017-10-26 09:40:00,40.99,41.05,40.97,41.02,64872.0,38.2204,38.2764,38.2018,38.2484,64872.0
2017-10-26 09:45:00,41.01,41.02,40.97,41.0,84384.0,38.2391,38.2484,38.2018,38.2297,84384.0
2017-10-26 09:50:00,40.98,41.01,40.98,41.0,5200.0,38.2111,38.2391,38.2111,38.2297,5200.0
2017-10-26 09:55:00,41.0,41.0,40.97,40.97,5777.0,38.2297,38.2297,38.2018,38.2018,5777.0
2017-10-26 10:00:00,40.97,41.01,40.97,41.01,3222.0,38.2018,38.2391,38.2018,38.2391,3222.0
2017-10-26 10:05:00,41.03,41.05,41.02,41.04,2400.0,38.2577,38.2764,38.2484,38.267,2400.0
2017-10-26 10:10:00,41.05,41.06,41.0,41.0,41958.0,38.2764,38.2857,38.2297,38.2297,41958.0
2017-10-26 10:15:00,41.0,41.04,41.0,41.02,43015.0,38.2297,38.267,38.2297,38.2484,43015.0
2017-10-26 10:20:00,41.01,41.02,40.98,41.01,137970.0,38.2391,38.2484,38.2111,38.2391,137970.0
2017-10-26 10:25:00,41.03,41.07,41.03,41.06,103354.0,38.2577,38.295,38.2577,38.2857,103354.0
2017-10-26 10:30:00,41.07,41.09,41.07,41.08,8923.0,38.295,38.3137,38.295,38.3043,8923.0
2017-10-26 10:35:00,41.07,41.09,41.07,41.08,10624.0,38.295,38.3137,38.295,38.3043,10624.0
2017-10-26 10:40:00,41.09,41.13,41.09,41.12,6139.0,38.3137,38.351,38.3137,38.3416,6139.0
2017-10-26 10:45:00,41.13,41.14,41.09,41.11,26200.0,38.351,38.3603,38.3137,38.3323,26200.0
2017-10-26 10:50:00,41.11,41.11,41.08,41.1,6721.0,38.3323,38.3323,38.3043,38.323,6721.0
2017-10-26 10:55:00,41.1,41.13,41.1,41.12,12680.0,38.323,38.351,38.323,38.3416,12680.0
2017-10-26 11:00:00,41.13,41.16,41.13,41.16,40692.0,38.351,38.3789,38.351,38.3789,40692.0
2017-10-26 11:05:00,41.16,41.16,41.13,41.13,9685.0,38.3789,38.3789,38.351,38.351,9685.0
2017-10-26 11:10:00,41.13,41.14,41.13,41.14,2644.0,38.351,38.3603,38.351,38.3603,2644.0
2017-10-26 11:15:00,41.14,41.14,41.07,41.1,3304.0,38.3603,38.3603,38.295,38.323,3304.0
2017-10-26 11:20:00,41.09,41.12,41.08,41.09,2102.0,38.3137,38.3416,38.3043,38.3137,2102.0
2017-10-26 11:25:00,41.09,41.11,41.08,41.11,2357.0,38.3137,38.3323,38.3043,38.3323,2357.0
2017-10-26 11:30:00,41.1,41.11,41.1,41.1,12818.0,38.323,38.3323,38.323,38.323,12818.0
2017-10-26 11:35:00,41.11,41.13,41.1,41.13,5153.0,38.3323,38.351,38.323,38.351,5153.0
2017-10-26 11:40:00,41.13,41.15,41.12,41.13,5876.0,38.351,38.3696,38.3416,38.351,5876.0
2017-10-26 11:45:00,41.13,41.15,41.13,41.15,2730.0,38.351,38.3696,38.351,38.3696,2730.0
2017-10-26 11:50:00,41.15,41.17,41.14,41.16,9410.0,38.3696,38.3883,38.3603,38.3789,9410.0
2017-10-26 11:55:00,41.17,41.2,41.16,41.19,3584.0,38.3883,38.4162,38.3789,38.4069,3584.0
2017-10-26 12:00:00,41.22,41.25,41.22,41.22,3400.0,38.4349,38.4629,38.4349,38.4349,3400.0
2017-10-26 12:05:00,41.22,41.26,41.22,41.25,1800.0,38.4349,38.4722,38.4349,38.4629,1800.0
2017-10-26 12:10:00,41.24,41.29,41.24,41.29,11536.0,38.4535,38.5002,38.4535,38.5002,11536.0
2017-10-26 12:15:00,41.29,41.3,41.28,41.28,12820.0,38.5002,38.5095,38.4908,38.4908,12820.0
2017-10-26 12:20:00,41.27,41.28,41.26,41.27,4062.0,38.4815,38.4908,38.4722,38.4815,4062.0
2017-10-26 12:25:00,41.27,41.28,41.27,41.27,3942.0,38.4815,38.4908,38.4815,38.4815,3942.0
2017-10-26 12:30:00,41.28,41.28,41.19,41.2,9535.0,38.4908,38.4908,38.4069,38.4162,9535.0
2017-10-26 12:35:00,41.2,41.2,41.17,41.18,2100.0,38.4162,38.4162,38.3883,38.3976,2100.0
2017-10-26 12:40:00,41.16,41.16,41.15,41.15,2300.0,38.3789,38.3789,38.3696,38.3696,2300.0
2017-10-26 12:45:00,41.16,41.19,41.16,41.18,2707.0,38.3789,38.4069,38.3789,38.3976,2707.0
2017-10-26 12:50:00,41.18,41.19,41.17,41.18,3732.0,38.3976,38.4069,38.3883,38.3976,3732.0
2017-10-26 12:55:00,41.17,41.17,41.16,41.17,1336.0,38.3883,38.3883,38.3789,38.3883,1336.0
2017-10-26 13:00:00,41.17,41.19,41.16,41.19,1500.0,38.3883,38.4069,38.3789,38.4069,1500.0
2017-10-26 13:05:00,41.21,41.22,41.2,41.2,2019.0,38.4256,38.4349,38.4162,38.4162,2019.0
2017-10-26 13:10:00,41.2,41.21,41.18,41.21,3350.0,38.4162,38.4256,38.3976,38.4256,3350.0
2017-10-26 13:15:00,41.21,41.22,41.21,41.21,2970.0,38.4256,38.4349,38.4256,38.4256,2970.0
2017-10-26 13:20:00,41.23,41.23,41.21,41.21,1821.0,38.4442,38.4442,38.4256,38.4256,1821.0
2017-10-26 13:25:00,41.21,41.21,41.19,41.2,3500.0,38.4256,38.4256,38.4069,38.4162,3500.0
2017-10-26 13:30:00,41.22,41.22,41.19,41.2,6540.0,38.4349,38.4349,38.4069,38.4162,6540.0
2017-10-26 13:35:00,41.2,41.2,41.2,41.2,3400.0,38.4162,38.4162,38.4162,38.4162,3400.0
2017-10-26 13:40:00,41.2,41.2,41.2,41.2,300.0,38.4162,38.4162,38.4162,38.4162,300.0
2017-10-26 13:45:00,41.2,41.2,41.18,41.18,6925.0,38.4162,38.4162,38.3976,38.3976,6925.0
2017-10-26 13:50:00,41.18,41.2,41.17,41.2,70540.0,38.3976,38.4162,38.3883,38.4162,70540.0
2017-10-26 13:55:00,41.22,41.24,41.2,41.24,53891.0,38.4349,38.4535,38.4162,38.4535,53891.0
2017-10-26 14:00:00,41.23,41.25,41.22,41.25,10850.0,38.4442,38.4629,38.4349,38.4629,10850.0
2017-10-26 14:05:00,41.26,41.26,41.24,41.24,13817.0,38.4722,38.4722,38.4535,38.4535,13817.0
2017-10-26 14:10:00,41.25,41.26,41.24,41.24,9200.0,38.4629,38.4722,38.4535,38.4535,9200.0
2017-10-26 14:15:00,41.24,41.24,41.21,41.21,7512.0,38.4535,38.4535,38.4256,38.4256,7512.0
2017-10-26 14:20:00,41.22,41.24,41.21,41.23,16834.0,38.4349,38.4535,38.4256,38.4442,16834.0
2017-10-26 14:25:00,41.23,41.26,41.22,41.25,22461.0,38.4442,38.4722,38.4349,38.4629,22461.0
2017-10-26 14:30:00,41.24,41.24,41.23,41.23,11697.0,38.4535,38.4535,38.4442,38.4442,11697.0
2017-10-26 14:35:00,41.23,41.23,41.2,41.2,13786.0,38.4442,38.4442,38.4162,38.4162,13786.0
2017-10-26 14:40:00,41.2,41.22,41.2,41.21,10892.0,38.4162,38.4349,38.4162,38.4256,10892.0
2017-10-26 14:45:00,41.21,41.22,41.21,41.22,10000.0,38.4256,38.4349,38.4256,38.4349,10000.0
2017-10-26 14:50:00,41.22,41.22,41.2,41.21,27824.0,38.4349,38.4349,38.4162,38.4256,27824.0
2017-10-26 14:55:00,41.21,41.22,41.19,41.22,25817.0,38.4256,38.4349,38.4069,38.4349,25817.0
2017-10-26 15:00:00,41.23,41.25,41.22,41.25,16720.0,38.4442,38.4629,38.4349,38.4629,16720.0
2017-10-26 15:05:00,41.25,41.27,41.23,41.23,8792.0,38.4629,38.4815,38.4442,38.4442,8792.0
2017-10-26 15:10:00,41.23,41.24,41.21,41.23,22379.0,38.4442,38.4535,38.4256,38.4442,22379.0
2017-10-26 15:15:00,41.23,41.24,41.19,41.2,35553.0,38.4442,38.4535,38.4069,38.4162,35553.0
2017-10-26 15:20:00,41.21,41.24,41.21,41.22,22852.0,38.4256,38.4535,38.4256,38.4349,22852.0
2017-10-26 15:25:00,41.22,41.23,41.22,41.23,23786.0,38.4349,38.4442,38.4349,38.4442,23786.0
2017-10-26 15:30:00,41.23,41.25,41.21,41.21,22058.0,38.4442,38.4629,38.4256,38.4256,22058.0
2017-10-26 15:35:00,41.21,41.22,41.2,41.22,22034.0,38.4256,38.4349,38.4162,38.4349,22034.0
2017-10-26 15:40:00,41.22,41.24,41.21,41.24,23202.0,38.4349,38.4535,38.4256,38.4535,23202.0
2017-10-26 15:45:00,41.24,41.25,41.21,41.23,25618.0,38.4535,38.4629,38.4256,38.4442,25618.0
2017-10-26 15:50:00,41.22,41.23,41.21,41.22,63629.0,38.4349,38.4442,38.4256,38.4349,63629.0
2017-10-26 15:55:00,41.22,41.23,41.17,41.17,121387.0,38.4349,38.4442,38.3883,38.3883,121387.0
2017-10-27 09:30:00,41.11,41.23,41.11,41.23,34727.0,38.3323,38.4442,38.3323,38.4442,34727.0
2017-10-27 09:35:00,41.23,41.23,41.07,41.07,28946.0,38.4442,38.4442,38.295,38.295,28946.0
2017-10-27 09:40:00,41.06,41.12,41.05,41.1,7480.0,38.2857,38.3416,38.2764,38.323,7480.0
2017-10-27 09:45:00,41.1,41.1,41.05,41.06,8605.0,38.323,38.323,38.2764,38.2857,8605.0
2017-10-27 09:50:00,41.05,41.05,40.98,41.03,20024.0,38.2764,38.2764,38.2111,38.2577,20024.0
2017-10-27 09:55:00,41.02,41.02,40.96,40.98,23123.0,38.2484,38.2484,38.1924,38.2111,23123.0
2017-10-27 10:00:00,40.98,41.11,40.96,41.08,22230.0,38.2111,38.3323,38.1924,38.3043,22230.0
2017-10-27 10:05:00,41.09,41.09,41.06,41.07,18413.0,38.3137,38.3137,38.2857,38.295,18413.0
2017-10-27 10:10:00,41.07,41.08,41.0,41.0,5874.0,38.295,38.3043,38.2297,38.2297,5874.0
2017-10-27 10:15:00,41.0,41.06,41.0,41.06,5100.0,38.2297,38.2857,38.2297,38.2857,5100.0
2017-10-27 10:20:00,41.07,41.08,41.02,41.04,3900.0,38.295,38.3043,38.2484,38.267,3900.0
2017-10-27 10:25:00,41.03,41.05,41.02,41.04,5141.0,38.2577,38.2764,38.2484,38.267,5141.0
2017-10-27 10:30:00,41.05,41.06,41.04,41.05,3198.0,38.2764,38.2857,38.267,38.2764,3198.0
2017-10-27 10:35:00,41.04,41.06,41.01,41.06,3150.0,38.267,38.2857,38.2391,38.2857,3150.0
2017-10-27 10:40:00,41.05,41.05,41.01,41.04,5233.0,38.2764,38.2764,38.2391,38.267,5233.0
2017-10-27 10:45:00,41.06,41.08,41.04,41.05,3359.0,38.2857,38.3043,38.267,38.2764,3359.0
2017-10-27 10:50:00,41.05,41.07,41.05,41.06,3000.0,38.2764,38.295,38.2764,38.2857,3000.0
2017-10-27 10:55:00,41.05,41.08,41.04,41.06,5641.0,38.2764,38.3043,38.267,38.2857,5641.0
2017-10-27 11:00:00,41.06,41.09,41.05,41.08,7022.0,38.2857,38.3137,38.2764,38.3043,7022.0
2017-10-27 11:05:00,41.08,41.09,41.06,41.06,8336.0,38.3043,38.3137,38.2857,38.2857,8336.0
2017-10-27 11:10:00,41.06,41.07,41.06,41.07,1951.0,38.2857,38.295,38.2857,38.295,1951.0
2017-10-27 11:15:00,41.07,41.12,41.07,41.1,21299.0,38.295,38.3416,38.295,38.323,21299.0
2017-10-27 11:20:00,41.1,41.15,41.09,41.14,6499.0,38.323,38.3696,38.3137,38.3603,6499.0
2017-10-27 11:25:00,41.14,41.16,41.14,41.14,6809.0,38.3603,38.3789,38.3603,38.3603,6809.0
2017-10-27 11:30:00,41.15,41.15,41.12,41.14,3435.0,38.3696,38.3696,38.3416,38.3603,3435.0
2017-10-27 11:35:00,41.14,41.14,41.13,41.14,2800.0,38.3603,38.3603,38.351,38.3603,2800.0
2017-10-27 11:40:00,41.15,41.16,41.13,41.15,19449.0,38.3696,38.3789,38.351,38.3696,19449.0
2017-10-27 11:45:00,41.15,41.15,41.14,41.14,6700.0,38.3696,38.3696,38.3603,38.3603,6700.0
2017-10-27 11:50:00,41.12,41.12,41.11,41.11,3813.0,38.3416,38.3416,38.3323,38.3323,3813.0
2017-10-27 11:55:00,41.11,41.13,41.11,41.13,1688.0,38.3323,38.351,38.3323,38.351,1688.0
2017-10-27 12:00:00,41.14,41.15,41.11,41.11,1475.0,38.3603,38.3696,38.3323,38.3323,1475.0
2017-10-27 12:05:00,41.12,41.14,41.12,41.14,4443.0,38.3416,38.3603,38.3416,38.3603,4443.0
2017-10-27 12:10:00,41.14,41.15,41.13,41.13,1000.0,38.3603,38.3696,38.351,38.351,1000.0
2017-10-27 12:15:00,41.13,41.13,41.12,41.12,3039.0,38.351,38.351,38.3416,38.3416,3039.0
2017-10-27 12:20:00,41.11,41.11,41.07,41.07,7024.0,38.3323,38.3323,38.295,38.295,7024.0
2017-10-27 12:25:00,41.08,41.08,41.06,41.07,13150.0,38.3043,38.3043,38.2857,38.295,13150.0
2017-10-27 12:30:00,41.07,41.08,41.06,41.06,4920.0,38.295,38.3043,38.2857,38.2857,4920.0
2017-10-27 12:35:00,41.07,41.09,41.07,41.08,8543.0,38.295,38.3137,38.295,38.3043,8543.0
2017-10-27 12:40:00,41.08,41.12,41.08,41.11,3200.0,38.3043,38.3416,38.3043,38.3323,3200.0
2017-10-27 12:45:00,41.12,41.12,41.12,41.12,400.0,38.3416,38.3416,38.3416,38.3416,400.0
2017-10-27 12:50:00,41.12,41.13,41.07,41.07,6800.0,38.3416,38.351,38.295,38.295,6800.0
2017-10-27 12:55:00,41.07,41.09,41.07,41.09,1200.0,38.295,38.3137,38.295,38.3137,1200.0
2017-10-27 13:00:00,41.09,41.11,41.09,41.1,1519.0,38.3137,38.3323,38.3137,38.323,1519.0
2017-10-27 13:05:00,41.09,41.09,41.08,41.08,954.0,38.3137,38.3137,38.3043,38.3043,954.0
2017-10-27 13:10:00,41.08,41.08,41.07,41.08,400.0,38.3043,38.3043,38.295,38.3043,400.0
2017-10-27 13:15:00,41.08,41.08,41.07,41.08,3500.0,38.3043,38.3043,38.295,38.3043,3500.0
2017-10-27 13:20:00,41.07,41.07,41.05,41.05,5100.0,38.295,38.295,38.2764,38.2764,5100.0
2017-10-27 13:25:00,41.05,41.05,41.04,41.04,1100.0,38.2764,38.2764,38.267,38.267,1100.0
2017-10-27 13:30:00,41.04,41.05,41.03,41.05,1200.0,38.267,38.2764,38.2577,38.2764,1200.0
2017-10-27 13:35:00,41.06,41.1,41.06,41.1,5971.0,38.2857,38.323,38.2857,38.323,5971.0
2017-10-27 13:40:00,41.1,41.11,41.08,41.08,1658.0,38.323,38.3323,38.3043,38.3043,1658.0
2017-10-27 13:45:00,41.08,41.1,41.07,41.08,9984.0,38.3043,38.323,38.295,38.3043,9984.0
2017-10-27 13:50:00,41.08,41.09,41.08,41.08,2489.0,38.3043,38.3137,38.3043,38.3043,2489.0
2017-10-27 13:55:00,41.08,41.09,41.08,41.08,3800.0,38.3043,38.3137,38.3043,38.3043,3800.0
2017-10-27 14:00:00,41.08,41.08,41.07,41.08,2900.0,38.3043,38.3043,38.295,38.3043,2900.0
2017-10-27 14:05:00,41.07,41.08,41.07,41.07,2619.0,38.295,38.3043,38.295,38.295,2619.0
2017-10-27 14:10:00,41.08,41.1,41.08,41.1,7043.0,38.3043,38.323,38.3043,38.323,7043.0
2017-10-27 14:15:00,41.09,41.11,41.08,41.1,19568.0,38.3137,38.3323,38.3043,38.323,19568.0
2017-10-27 14:20:00,41.11,41.11,41.08,41.09,12572.0,38.3323,38.3323,38.3043,38.3137,12572.0
2017-10-27 14:25:00,41.1,41.13,41.1,41.11,18342.0,38.323,38.351,38.323,38.3323,18342.0
2017-10-27 14:30:00,41.11,41.11,41.1,41.11,4640.0,38.3323,38.3323,38.323,38.3323,4640.0
2017-10-27 14:35:00,41.11,41.12,41.1,41.12,8846.0,38.3323,38.3416,38.323,38.3416,8846.0
2017-10-27 14:40:00,41.13,41.13,41.11,41.11,4440.0,38.351,38.351,38.3323,38.3323,4440.0
2017-10-27 14:45:00,41.11,41.13,41.1,41.13,10128.0,38.3323,38.351,38.323,38.351,10128.0
2017-10-27 14:50:00,41.13,41.17,41.13,41.17,7842.0,38.351,38.3883,38.351,38.3883,7842.0
2017-10-27 14:55:00,41.17,41.17,41.15,41.15,5640.0,38.3883,38.3883,38.3696,38.3696,5640.0
2017-10-27 15:00:00,41.15,41.17,41.15,41.17,5211.0,38.3696,38.3883,38.3696,38.3883,5211.0
2017-10-27 15:05:00,41.17,41.18,41.15,41.16,2804.0,38.3883,38.3976,38.3696,38.3789,2804.0
2017-10-27 15:10:00,41.16,41.2,41.16,41.19,7200.0,38.3789,38.4162,38.3789,38.4069,7200.0
2017-10-27 15:15:00,41.2,41.21,41.19,41.21,3677.0,38.4162,38.4256,38.4069,38.4256,3677.0
2017-10-27 15:20:00,41.2,41.21,41.19,41.2,4550.0,38.4162,38.4256,38.4069,38.4162,4550.0
2017-10-27 15:25:00,41.21,41.23,41.21,41.21,4961.0,38.4256,38.4442,38.4256,38.4256,4961.0
2017-10-27 15:30:00,41.21,41.21,41.18,41.2,15462.0,38.4256,38.4256,38.3976,38.4162,15462.0
2017-10-27 15:35:00,41.21,41.21,41.18,41.18,13643.0,38.4256,38.4256,38.3976,38.3976,13643.0
2017-10-27 15:40:00,41.18,41.18,41.15,41.16,27885.0,38.3976,38.3976,38.3696,38.3789,27885.0
2017-10-27 15:45:00,41.16,41.19,41.16,41.17,56870.0,38.3789,38.4069,38.3789,38.3883,56870.0
2017-10-27 15:50:00,41.18,41.19,41.17,41.19,11471.0,38.3976,38.4069,38.3883,38.4069,11471.0
2017-10-27 15:55:00,41.19,41.19,41.13,41.17,304737.0,38.4069,38.4069,38.351,38.3883,304737.0
2017-10-30 09:30:00,41.26,41.44,41.22,41.33,39174.0,38.4722,38.64,38.4349,38.5374,39174.0
2017-10-30 09:35:00,41.32,41.38,41.25,41.27,26800.0,38.5281,38.5841,38.4629,38.4815,26800.0
2017-10-30 09:40:00,41.26,41.33,41.25,41.25,12600.0,38.4722,38.5374,38.4629,38.4629,12600.0
2017-10-30 09:45:00,41.25,41.26,41.13,41.13,14453.0,38.4629,38.4722,38.351,38.351,14453.0
2017-10-30 09:50:00,41.14,41.2,41.14,41.19,6852.0,38.3603,38.4162,38.3603,38.4069,6852.0
2017-10-30 09:55:00,41.2,41.2,41.14,41.18,8722.0,38.4162,38.4162,38.3603,38.3976,8722.0
2017-10-30 10:00:00,41.18,41.23,41.15,41.15,22543.0,38.3976,38.4442,38.3696,38.3696,22543.0
2017-10-30 10:05:00,41.14,41.18,41.12,41.18,8063.0,38.3603,38.3976,38.3416,38.3976,8063.0
2017-10-30 10:10:00,41.16,41.17,41.13,41.14,5100.0,38.3789,38.3883,38.351,38.3603,5100.0
2017-10-30 10:15:00,41.14,41.23,41.14,41.21,9131.0,38.3603,38.4442,38.3603,38.4256,9131.0
2017-10-30 10:20:00,41.22,41.22,41.19,41.21,4280.0,38.4349,38.4349,38.4069,38.4256,4280.0
2017-10-30 10:25:00,41.16,41.19,41.16,41.18,4300.0,38.3789,38.4069,38.3789,38.3976,4300.0
2017-10-30 10:30:00,41.2,41.24,41.19,41.23,10495.0,38.4162,38.4535,38.4069,38.4442,10495.0
2017-10-30 10:35:00,41.24,41.27,41.22,41.23,15223.0,38.4535,38.4815,38.4349,38.4442,15223.0
2017-10-30 10:40:00,41.23,41.26,41.22,41.22,2250.0,38.4442,38.4722,38.4349,38.4349,2250.0
2017-10-30 10:45:00,41.22,41.26,41.21,41.26,8794.0,38.4349,38.4722,38.4256,38.4722,8794.0
2017-10-30 10:50:00,41.26,41.27,41.23,41.25,8064.0,38.4722,38.4815,38.4442,38.4629,8064.0
2017-10-30 10:55:00,41.24,41.27,41.24,41.26,7671.0,38.4535,38.4815,38.4535,38.4722,7671.0
2017-10-30 11:00:00,41.27,41.3,41.25,41.3,9010.0,38.4815,38.5095,38.4629,38.5095,9010.0
2017-10-30 11:05:00,41.3,41.35,41.29,41.3,13655.0,38.5095,38.5561,38.5002,38.5095,13655.0
2017-10-30 11:10:00,41.3,41.32,41.29,41.32,6838.0,38.5095,38.5281,38.5002,38.5281,6838.0
2017-10-30 11:15:00,41.32,41.38,41.31,41.33,15610.0,38.5281,38.5841,38.5188,38.5374,15610.0
2017-10-30 11:20:00,41.33,41.33,41.27,41.27,7621.0,38.5374,38.5374,38.4815,38.4815,7621.0
2017-10-30 11:25:00,41.27,41.27,41.23,41.24,7164.0,38.4815,38.4815,38.4442,38.4535,7164.0
2017-10-30 11:30:00,41.23,41.26,41.22,41.23,3300.0,38.4442,38.4722,38.4349,38.4442,3300.0
2017-10-30 11:35:00,41.22,41.22,41.13,41.15,135536.0,38.4349,38.4349,38.351,38.3696,135536.0
2017-10-30 11:40:00,41.14,41.15,41.11,41.13,141862.0,38.3603,38.3696,38.3323,38.351,141862.0
2017-10-30 11:45:00,41.14,41.17,41.14,41.15,35106.0,38.3603,38.3883,38.3603,38.3696,35106.0
2017-10-30 11:50:00,41.13,41.15,41.11,41.14,17364.0,38.351,38.3696,38.3323,38.3603,17364.0
2017-10-30 11:55:00,41.15,41.18,41.14,41.18,4823.0,38.3696,38.3976,38.3603,38.3976,4823.0
2017-10-30 12:00:00,41.18,41.19,41.16,41.16,8127.0,38.3976,38.4069,38.3789,38.3789,8127.0
2017-10-30 12:05:00,41.16,41.19,41.15,41.17,4278.0,38.3789,38.4069,38.3696,38.3883,4278.0
2017-10-30 12:10:00,41.18,41.18,41.14,41.16,3924.0,38.3976,38.3976,38.3603,38.3789,3924.0
2017-10-30 12:15:00,41.15,41.15,41.11,41.11,2600.0,38.3696,38.3696,38.3323,38.3323,2600.0
2017-10-30 12:20:00,41.12,41.16,41.12,41.16,3500.0,38.3416,38.3789,38.3416,38.3789,3500.0
2017-10-30 12:25:00,41.16,41.18,41.16,41.16,12925.0,38.3789,38.3976,38.3789,38.3789,12925.0
2017-10-30 12:30:00,41.15,41.18,41.14,41.15,4012.0,38.3696,38.3976,38.3603,38.3696,4012.0
2017-10-30 12:35:00,41.15,41.15,41.1,41.11,5109.0,38.3696,38.3696,38.323,38.3323,5109.0
2017-10-30 12:40:00,41.11,41.11,41.07,41.07,2625.0,38.3323,38.3323,38.295,38.295,2625.0
2017-10-30 12:45:00,41.08,41.09,41.07,41.09,5478.0,38.3043,38.3137,38.295,38.3137,5478.0
2017-10-30 12:50:00,41.1,41.1,41.07,41.08,2503.0,38.323,38.323,38.295,38.3043,2503.0
2017-10-30 12:55:00,41.08,41.09,41.06,41.06,9075.0,38.3043,38.3137,38.2857,38.2857,9075.0
2017-10-30 13:00:00,41.06,41.1,41.06,41.1,1700.0,38.2857,38.323,38.2857,38.323,1700.0
2017-10-30 13:05:00,41.09,41.1,41.07,41.07,4300.0,38.3137,38.323,38.295,38.295,4300.0
2017-10-30 13:10:00,41.06,41.08,41.05,41.07,3300.0,38.2857,38.3043,38.2764,38.295,3300.0
2017-10-30 13:15:00,41.08,41.1,41.06,41.1,3894.0,38.3043,38.323,38.2857,38.323,3894.0
2017-10-30 13:20:00,41.09,41.11,41.08,41.09,4812.0,38.3137,38.3323,38.3043,38.3137,4812.0
2017-10-30 13:25:00,41.09,41.1,41.07,41.1,4344.0,38.3137,38.323,38.295,38.323,4344.0
2017-10-30 13:30:00,41.09,41.1,41.08,41.1,7871.0,38.3137,38.323,38.3043,38.323,7871.0
2017-10-30 13:35:00,41.11,41.11,41.07,41.11,19499.0,38.3323,38.3323,38.295,38.3323,19499.0
2017-10-30 13:40:00,41.11,41.12,41.09,41.1,8786.0,38.3323,38.3416,38.3137,38.323,8786.0
2017-10-30 13:45:00,41.09,41.13,41.08,41.13,16617.0,38.3137,38.351,38.3043,38.351,16617.0
2017-10-30 13:50:00,41.13,41.13,41.05,41.06,98020.0,38.351,38.351,38.2764,38.2857,98020.0
2017-10-30 13:55:00,41.06,41.06,41.03,41.04,17464.0,38.2857,38.2857,38.2577,38.267,17464.0
2017-10-30 14:00:00,41.04,41.04,41.01,41.03,32565.0,38.267,38.267,38.2391,38.2577,32565.0
2017-10-30 14:05:00,41.03,41.08,41.03,41.07,30467.0,38.2577,38.3043,38.2577,38.295,30467.0
2017-10-30 14:10:00,41.07,41.15,41.07,41.15,5259.0,38.295,38.3696,38.295,38.3696,5259.0
2017-10-30 14:15:00,41.15,41.15,41.12,41.13,7200.0,38.3696,38.3696,38.3416,38.351,7200.0
2017-10-30 14:20:00,41.13,41.14,41.12,41.14,5746.0,38.351,38.3603,38.3416,38.3603,5746.0
2017-10-30 14:25:00,41.14,41.15,41.12,41.13,6103.0,38.3603,38.3696,38.3416,38.351,6103.0
2017-10-30 14:30:00,41.13,41.14,41.11,41.14,4840.0,38.351,38.3603,38.3323,38.3603,4840.0
2017-10-30 14:35:00,41.14,41.14,41.12,41.13,4204.0,38.3603,38.3603,38.3416,38.351,4204.0
2017-10-30 14:40:00,41.12,41.13,41.11,41.13,3320.0,38.3416,38.351,38.3323,38.351,3320.0
2017-10-30 14:45:00,41.13,41.14,41.11,41.13,4930.0,38.351,38.3603,38.3323,38.351,4930.0
2017-10-30 14:50:00,41.13,41.14,41.1,41.12,3700.0,38.351,38.3603,38.323,38.3416,3700.0
2017-10-30 14:55:00,41.13,41.14,41.1,41.13,7463.0,38.351,38.3603,38.323,38.351,7463.0
2017-10-30 15:00:00,41.12,41.12,41.08,41.09,8594.0,38.3416,38.3416,38.3043,38.3137,8594.0
2017-10-30 15:05:00,41.09,41.14,41.08,41.12,10699.0,38.3137,38.3603,38.3043,38.3416,10699.0
2017-10-30 15:10:00,41.12,41.12,41.08,41.09,11887.0,38.3416,38.3416,38.3043,38.3137,11887.0
2017-10-30 15:15:00,41.09,41.1,41.07,41.08,6758.0,38.3137,38.323,38.295,38.3043,6758.0
2017-10-30 15:20:00,41.08,41.08,41.07,41.07,7403.0,38.3043,38.3043,38.295,38.295,7403.0
2017-10-30 15:25:00,41.07,41.13,41.06,41.13,12212.0,38.295,38.351,38.2857,38.351,12212.0
2017-10-30 15:30:00,41.13,41.14,41.11,41.13,13687.0,38.351,38.3603,38.3323,38.351,13687.0
2017-10-30 15:35:00,41.13,41.14,41.1,41.12,19781.0,38.351,38.3603,38.323,38.3416,19781.0
2017-10-30 15:40:00,41.12,41.13,41.11,41.11,17287.0,38.3416,38.351,38.3323,38.3323,17287.0
2017-10-30 15:45:00,41.11,41.14,41.11,41.13,40942.0,38.3323,38.3603,38.3323,38.351,40942.0
2017-10-30 15:50:00,41.13,41.13,41.11,41.12,14791.0,38.351,38.351,38.3323,38.3416,14791.0
2017-10-30 15:55:00,41.12,41.12,41.09,41.09,81119.0,38.3416,38.3416,38.3137,38.3137,81119.0
2017-10-31 09:30:00,41.28,41.28,41.11,41.16,53471.0,38.4908,38.4908,38.3323,38.3789,53471.0
2017-10-31 09:35:00,41.17,41.17,41.08,41.09,8911.0,38.3883,38.3883,38.3043,38.3137,8911.0
2017-10-31 09:40:00,41.1,41.11,41.06,41.11,9126.0,38.323,38.3323,38.2857,38.3323,9126.0
2017-10-31 09:45:00,41.09,41.16,41.09,41.13,7700.0,38.3137,38.3789,38.3137,38.351,7700.0
2017-10-31 09:50:00,41.11,41.13,41.09,41.11,6419.0,38.3323,38.351,38.3137,38.3323,6419.0
2017-10-31 09:55:00,41.11,41.13,41.09,41.11,10146.0,38.3323,38.351,38.3137,38.3323,10146.0
2017-10-31 10:00:00,41.1,41.12,41.08,41.12,5400.0,38.323,38.3416,38.3043,38.3416,5400.0
2017-10-31 10:05:00,41.11,41.13,41.11,41.13,6514.0,38.3323,38.351,38.3323,38.351,6514.0
2017-10-31 10:10:00,41.13,41.14,41.11,41.11,6700.0,38.351,38.3603,38.3323,38.3323,6700.0
2017-10-31 10:15:00,41.11,41.18,41.11,41.16,10675.0,38.3323,38.3976,38.3323,38.3789,10675.0
2017-10-31 10:20:00,41.17,41.2,41.17,41.19,7346.0,38.3883,38.4162,38.3883,38.4069,7346.0
2017-10-31 10:25:00,41.18,41.22,41.17,41.19,11716.0,38.3976,38.4349,38.3883,38.4069,11716.0
2017-10-31 10:30:00,41.19,41.21,41.18,41.21,33232.0,38.4069,38.4256,38.3976,38.4256,33232.0
2017-10-31 10:35:00,41.21,41.21,41.15,41.15,7612.0,38.4256,38.4256,38.3696,38.3696,7612.0
2017-10-31 10:40:00,41.16,41.24,41.16,41.24,7527.0,38.3789,38.4535,38.3789,38.4535,7527.0
2017-10-31 10:45:00,41.25,41.26,41.24,41.25,8350.0,38.4629,38.4722,38.4535,38.4629,8350.0
2017-10-31 10:50:00,41.25,41.25,41.23,41.23,102833.0,38.4629,38.4629,38.4442,38.4442,102833.0
2017-10-31 10:55:00,41.23,41.25,41.22,41.24,155226.0,38.4442,38.4629,38.4349,38.4535,155226.0
2017-10-31 11:00:00,41.24,41.25,41.22,41.23,14899.0,38.4535,38.4629,38.4349,38.4442,14899.0
2017-10-31 11:05:00,41.24,41.26,41.23,41.26,6090.0,38.4535,38.4722,38.4442,38.4722,6090.0
2017-10-31 11:10:00,41.26,41.26,41.24,41.24,4104.0,38.4722,38.4722,38.4535,38.4535,4104.0
2017-10-31 11:15:00,41.25,41.26,41.23,41.23,6314.0,38.4629,38.4722,38.4442,38.4442,6314.0
2017-10-31 11:20:00,41.22,41.23,41.21,41.23,2656.0,38.4349,38.4442,38.4256,38.4442,2656.0
2017-10-31 11:25:00,41.23,41.24,41.22,41.22,1574.0,38.4442,38.4535,38.4349,38.4349,1574.0
2017-10-31 11:30:00,41.22,41.26,41.22,41.26,3523.0,38.4349,38.4722,38.4349,38.4722,3523.0
2017-10-31 11:35:00,41.26,41.26,41.22,41.24,5088.0,38.4722,38.4722,38.4349,38.4535,5088.0
2017-10-31 11:40:00,41.25,41.25,41.22,41.23,1830.0,38.4629,38.4629,38.4349,38.4442,1830.0
2017-10-31 11:45:00,41.22,41.23,41.21,41.23,16445.0,38.4349,38.4442,38.4256,38.4442,16445.0
2017-10-31 11:50:00,41.23,41.26,41.23,41.26,11223.0,38.4442,38.4722,38.4442,38.4722,11223.0
2017-10-31 11:55:00,41.26,41.27,41.26,41.26,2456.0,38.4722,38.4815,38.4722,38.4722,2456.0
2017-10-31 12:00:00,41.26,41.27,41.26,41.27,4194.0,38.4722,38.4815,38.4722,38.4815,4194.0
2017-10-31 12:05:00,41.27,41.27,41.22,41.22,4458.0,38.4815,38.4815,38.4349,38.4349,4458.0
2017-10-31 12:10:00,41.21,41.23,41.2,41.23,2836.0,38.4256,38.4442,38.4162,38.4442,2836.0
2017-10-31 12:15:00,41.24,41.24,41.24,41.24,1700.0,38.4535,38.4535,38.4535,38.4535,1700.0
2017-10-31 12:20:00,41.24,41.25,41.22,41.23,5488.0,38.4535,38.4629,38.4349,38.4442,5488.0
2017-10-31 12:25:00,41.23,41.25,41.23,41.25,4929.0,38.4442,38.4629,38.4442,38.4629,4929.0
2017-10-31 12:30:00,41.25,41.26,41.23,41.26,10837.0,38.4629,38.4722,38.4442,38.4722,10837.0
2017-10-31 12:35:00,41.25,41.27,41.25,41.27,2458.0,38.4629,38.4815,38.4629,38.4815,2458.0
2017-10-31 12:40:00,41.27,41.29,41.25,41.29,7774.0,38.4815,38.5002,38.4629,38.5002,7774.0
2017-10-31 12:45:00,41.29,41.32,41.29,41.32,6724.0,38.5002,38.5281,38.5002,38.5281,6724.0
2017-10-31 12:50:00,41.32,41.32,41.3,41.3,10665.0,38.5281,38.5281,38.5095,38.5095,10665.0
2017-10-31 12:55:00,41.29,41.29,41.27,41.27,1808.0,38.5002,38.5002,38.4815,38.4815,1808.0
2017-10-31 13:00:00,41.27,41.27,41.26,41.27,2800.0,38.4815,38.4815,38.4722,38.4815,2800.0
2017-10-31 13:05:00,41.27,41.28,41.26,41.27,3220.0,38.4815,38.4908,38.4722,38.4815,3220.0
2017-10-31 13:10:00,41.28,41.29,41.27,41.28,15357.0,38.4908,38.5002,38.4815,38.4908,15357.0
2017-10-31 13:15:00,41.27,41.31,41.27,41.3,6340.0,38.4815,38.5188,38.4815,38.5095,6340.0
2017-10-31 13:20:00,41.3,41.3,41.28,41.29,4035.0,38.5095,38.5095,38.4908,38.5002,4035.0
2017-10-31 13:25:00,41.29,41.29,41.27,41.27,15535.0,38.5002,38.5002,38.4815,38.4815,15535.0
2017-10-31 13:30:00,41.28,41.3,41.27,41.3,8277.0,38.4908,38.5095,38.4815,38.5095,8277.0
2017-10-31 13:35:00,41.3,41.31,41.29,41.31,5307.0,38.5095,38.5188,38.5002,38.5188,5307.0
2017-10-31 13:40:00,41.3,41.31,41.29,41.29,7730.0,38.5095,38.5188,38.5002,38.5002,7730.0
2017-10-31 13:45:00,41.3,41.33,41.3,41.32,12848.0,38.5095,38.5374,38.5095,38.5281,12848.0
2017-10-31 13:50:00,41.32,41.36,41.32,41.34,11158.0,38.5281,38.5654,38.5281,38.5468,11158.0
2017-10-31 13:55:00,41.34,41.34,41.33,41.34,6592.0,38.5468,38.5468,38.5374,38.5468,6592.0
2017-10-31 14:00:00,41.34,41.34,41.32,41.33,9700.0,38.5468,38.5468,38.5281,38.5374,9700.0
2017-10-31 14:05:00,41.32,41.34,41.32,41.32,4035.0,38.5281,38.5468,38.5281,38.5281,4035.0
2017-10-31 14:10:00,41.31,41.33,41.31,41.32,14470.0,38.5188,38.5374,38.5188,38.5281,14470.0
2017-10-31 14:15:00,41.33,41.37,41.33,41.37,108182.0,38.5374,38.5747,38.5374,38.5747,108182.0
2017-10-31 14:20:00,41.35,41.37,41.35,41.37,17354.0,38.5561,38.5747,38.5561,38.5747,17354.0
2017-10-31 14:25:00,41.37,41.37,41.34,41.36,20135.0,38.5747,38.5747,38.5468,38.5654,20135.0
2017-10-31 14:30:00,41.36,41.36,41.35,41.36,4876.0,38.5654,38.5654,38.5561,38.5654,4876.0
2017-10-31 14:35:00,41.35,41.36,41.33,41.34,9395.0,38.5561,38.5654,38.5374,38.5468,9395.0
2017-10-31 14:40:00,41.34,41.36,41.34,41.35,19585.0,38.5468,38.5654,38.5468,38.5561,19585.0
2017-10-31 14:45:00,41.36,41.36,41.34,41.36,50761.0,38.5654,38.5654,38.5468,38.5654,50761.0
2017-10-31 14:50:00,41.37,41.38,41.36,41.36,36441.0,38.5747,38.5841,38.5654,38.5654,36441.0
2017-10-31 14:55:00,41.35,41.38,41.35,41.37,2700.0,38.5561,38.5841,38.5561,38.5747,2700.0
2017-10-31 15:00:00,41.38,41.4,41.38,41.39,6582.0,38.5841,38.6027,38.5841,38.5934,6582.0
2017-10-31 15:05:00,41.4,41.41,41.39,41.4,7746.0,38.6027,38.612,38.5934,38.6027,7746.0
2017-10-31 15:10:00,41.4,41.42,41.39,41.41,17987.0,38.6027,38.6214,38.5934,38.612,17987.0
2017-10-31 15:15:00,41.41,41.41,41.39,41.39,11485.0,38.612,38.612,38.5934,38.5934,11485.0
2017-10-31 15:20:00,41.39,41.42,41.39,41.4,124744.0,38.5934,38.6214,38.5934,38.6027,124744.0
2017-10-31 15:25:00,41.39,41.4,41.36,41.36,16462.0,38.5934,38.6027,38.5654,38.5654,16462.0
2017-10-31 15:30:00,41.36,41.38,41.35,41.36,34102.0,38.5654,38.5841,38.5561,38.5654,34102.0
2017-10-31 15:35:00,41.36,41.37,41.36,41.36,10626.0,38.5654,38.5747,38.5654,38.5654,10626.0
2017-10-31 15:40:00,41.36,41.37,41.35,41.37,15058.0,38.5654,38.5747,38.5561,38.5747,15058.0
2017-10-31 15:45:00,41.36,41.37,41.35,41.36,22747.0,38.5654,38.5747,38.5561,38.5654,22747.0
2017-10-31 15:50:00,41.36,41.37,41.34,41.34,18635.0,38.5654,38.5747,38.5468,38.5468,18635.0
2017-10-31 15:55:00,41.34,41.37,41.33,41.35,79040.0,38.5468,38.5747,38.5374,38.5561,79040.0
2017-11-01 09:30:00,41.58,41.59,41.45,41.47,36170.0,38.7706,38.7799,38.6493,38.668,36170.0
2017-11-01 09:35:00,41.48,41.5,41.43,41.48,8500.0,38.6773,38.696,38.6307,38.6773,8500.0
2017-11-01 09:40:00,41.49,41.54,41.49,41.53,8443.0,38.6866,38.7333,38.6866,38.7239,8443.0
2017-11-01 09:45:00,41.54,41.56,41.52,41.52,6125.0,38.7333,38.7519,38.7146,38.7146,6125.0
2017-11-01 09:50:00,41.49,41.52,41.49,41.52,4924.0,38.6866,38.7146,38.6866,38.7146,4924.0
2017-11-01 09:55:00,41.52,41.52,41.47,41.47,6614.0,38.7146,38.7146,38.668,38.668,6614.0
2017-11-01 10:00:00,41.47,41.48,41.41,41.48,5249.0,38.668,38.6773,38.612,38.6773,5249.0
2017-11-01 10:05:00,41.48,41.55,41.47,41.54,30738.0,38.6773,38.7426,38.668,38.7333,30738.0
2017-11-01 10:10:00,41.54,41.55,41.51,41.55,30846.0,38.7333,38.7426,38.7053,38.7426,30846.0
2017-11-01 10:15:00,41.54,41.55,41.51,41.51,10976.0,38.7333,38.7426,38.7053,38.7053,10976.0
2017-11-01 10:20:00,41.51,41.54,41.51,41.53,5534.0,38.7053,38.7333,38.7053,38.7239,5534.0
2017-11-01 10:25:00,41.53,41.53,41.46,41.46,7060.0,38.7239,38.7239,38.6587,38.6587,7060.0
2017-11-01 10:30:00,41.46,41.46,41.35,41.39,8639.0,38.6587,38.6587,38.5561,38.5934,8639.0
2017-11-01 10:35:00,41.39,41.43,41.39,41.4,7384.0,38.5934,38.6307,38.5934,38.6027,7384.0
2017-11-01 10:40:00,41.41,41.49,41.41,41.48,6080.0,38.612,38.6866,38.612,38.6773,6080.0
2017-11-01 10:45:00,41.48,41.48,41.46,41.46,4298.0,38.6773,38.6773,38.6587,38.6587,4298.0
2017-11-01 10:50:00,41.46,41.47,41.45,41.47,11892.0,38.6587,38.668,38.6493,38.668,11892.0
2017-11-01 10:55:00,41.46,41.46,41.41,41.41,20439.0,38.6587,38.6587,38.612,38.612,20439.0
2017-11-01 11:00:00,41.4,41.41,41.36,41.36,20400.0,38.6027,38.612,38.5654,38.5654,20400.0
2017-11-01 11:05:00,41.36,41.4,41.36,41.38,4981.0,38.5654,38.6027,38.5654,38.5841,4981.0
2017-11-01 11:10:00,41.38,41.38,41.36,41.36,1863.0,38.5841,38.5841,38.5654,38.5654,1863.0
2017-11-01 11:15:00,41.36,41.37,41.34,41.37,15627.0,38.5654,38.5747,38.5468,38.5747,15627.0
2017-11-01 11:20:00,41.38,41.39,41.37,41.38,9995.0,38.5841,38.5934,38.5747,38.5841,9995.0
2017-11-01 11:25:00,41.38,41.39,41.36,41.37,12858.0,38.5841,38.5934,38.5654,38.5747,12858.0
2017-11-01 11:30:00,41.36,41.38,41.33,41.33,6600.0,38.5654,38.5841,38.5374,38.5374,6600.0
2017-11-01 11:35:00,41.31,41.32,41.3,41.3,4622.0,38.5188,38.5281,38.5095,38.5095,4622.0
2017-11-01 11:40:00,41.3,41.31,41.3,41.31,4000.0,38.5095,38.5188,38.5095,38.5188,4000.0
2017-11-01 11:45:00,41.31,41.33,41.29,41.3,7101.0,38.5188,38.5374,38.5002,38.5095,7101.0
2017-11-01 11:50:00,41.3,41.32,41.28,41.32,3867.0,38.5095,38.5281,38.4908,38.5281,3867.0
2017-11-01 11:55:00,41.31,41.36,41.31,41.36,22491.0,38.5188,38.5654,38.5188,38.5654,22491.0
2017-11-01 12:00:00,41.36,41.36,41.33,41.33,2459.0,38.5654,38.5654,38.5374,38.5374,2459.0
2017-11-01 12:05:00,41.33,41.34,41.33,41.34,4628.0,38.5374,38.5468,38.5374,38.5468,4628.0
2017-11-01 12:10:00,41.35,41.36,41.35,41.35,746.0,38.5561,38.5654,38.5561,38.5561,746.0
2017-11-01 12:15:00,41.35,41.39,41.35,41.39,2510.0,38.5561,38.5934,38.5561,38.5934,2510.0
2017-11-01 12:20:00,41.36,41.37,41.36,41.36,1353.0,38.5654,38.5747,38.5654,38.5654,1353.0
2017-11-01 12:25:00,41.35,41.37,41.35,41.36,6400.0,38.5561,38.5747,38.5561,38.5654,6400.0
2017-11-01 12:30:00,41.36,41.39,41.36,41.38,2059.0,38.5654,38.5934,38.5654,38.5841,2059.0
2017-11-01 12:35:00,41.39,41.41,41.39,41.4,1300.0,38.5934,38.612,38.5934,38.6027,1300.0
2017-11-01 12:40:00,41.4,41.4,41.39,41.4,3800.0,38.6027,38.6027,38.5934,38.6027,3800.0
2017-11-01 12:45:00,41.39,41.42,41.38,41.41,88587.0,38.5934,38.6214,38.5841,38.612,88587.0
2017-11-01 12:50:00,41.4,41.42,41.39,41.41,2620.0,38.6027,38.6214,38.5934,38.612,2620.0
2017-11-01 12:55:00,41.41,41.42,41.41,41.41,24134.0,38.612,38.6214,38.612,38.612,24134.0
2017-11-01 13:00:00,41.41,41.41,41.38,41.39,29046.0,38.612,38.612,38.5841,38.5934,29046.0
2017-11-01 13:05:00,41.38,41.39,41.3,41.31,25140.0,38.5841,38.5934,38.5095,38.5188,25140.0
2017-11-01 13:10:00,41.32,41.33,41.3,41.3,11651.0,38.5281,38.5374,38.5095,38.5095,11651.0
2017-11-01 13:15:00,41.3,41.33,41.29,41.31,10092.0,38.5095,38.5374,38.5002,38.5188,10092.0
2017-11-01 13:20:00,41.31,41.36,41.31,41.36,4264.0,38.5188,38.5654,38.5188,38.5654,4264.0
2017-11-01 13:25:00,41.37,41.38,41.36,41.36,9563.0,38.5747,38.5841,38.5654,38.5654,9563.0
2017-11-01 13:30:00,41.36,41.37,41.35,41.36,3100.0,38.5654,38.5747,38.5561,38.5654,3100.0
2017-11-01 13:35:00,41.35,41.35,41.33,41.34,3300.0,38.5561,38.5561,38.5374,38.5468,3300.0
2017-11-01 13:40:00,41.34,41.35,41.31,41.33,2381.0,38.5468,38.5561,38.5188,38.5374,2381.0
2017-11-01 13:45:00,41.32,41.33,41.31,41.32,1475.0,38.5281,38.5374,38.5188,38.5281,1475.0
2017-11-01 13:50:00,41.32,41.34,41.32,41.33,1703.0,38.5281,38.5468,38.5281,38.5374,1703.0
2017-11-01 13:55:00,41.34,41.42,41.34,41.42,5405.0,38.5468,38.6214,38.5468,38.6214,5405.0
2017-11-01 14:00:00,41.41,41.44,41.4,41.43,1841.0,38.612,38.64,38.6027,38.6307,1841.0
2017-11-01 14:05:00,41.44,41.45,41.39,41.39,18689.0,38.64,38.6493,38.5934,38.5934,18689.0
2017-11-01 14:10:00,41.39,41.44,41.37,41.43,61379.0,38.5934,38.64,38.5747,38.6307,61379.0
2017-11-01 14:15:00,41.44,41.44,41.39,41.41,61758.0,38.64,38.64,38.5934,38.612,61758.0
2017-11-01 14:20:00,41.41,41.44,41.4,41.43,59141.0,38.612,38.64,38.6027,38.6307,59141.0
2017-11-01 14:25:00,41.42,41.43,41.4,41.4,37821.0,38.6214,38.6307,38.6027,38.6027,37821.0
2017-11-01 14:30:00,41.41,41.43,41.41,41.43,22200.0,38.612,38.6307,38.612,38.6307,22200.0
2017-11-01 14:35:00,41.43,41.47,41.43,41.45,26476.0,38.6307,38.668,38.6307,38.6493,26476.0
2017-11-01 14:40:00,41.45,41.46,41.44,41.46,11369.0,38.6493,38.6587,38.64,38.6587,11369.0
2017-11-01 14:45:00,41.46,41.5,41.46,41.49,16371.0,38.6587,38.696,38.6587,38.6866,16371.0
2017-11-01 14:50:00,41.5,41.52,41.47,41.48,41959.0,38.696,38.7146,38.668,38.6773,41959.0
2017-11-01 14:55:00,41.48,41.5,41.47,41.49,16478.0,38.6773,38.696,38.668,38.6866,16478.0
2017-11-01 15:00:00,41.48,41.49,41.46,41.47,25513.0,38.6773,38.6866,38.6587,38.668,25513.0
2017-11-01 15:05:00,41.48,41.49,41.46,41.47,30508.0,38.6773,38.6866,38.6587,38.668,30508.0
2017-11-01 15:10:00,41.47,41.5,41.47,41.5,22405.0,38.668,38.696,38.668,38.696,22405.0
2017-11-01 15:15:00,41.5,41.5,41.47,41.48,20807.0,38.696,38.696,38.668,38.6773,20807.0
2017-11-01 15:20:00,41.48,41.48,41.45,41.47,36036.0,38.6773,38.6773,38.6493,38.668,36036.0
2017-11-01 15:25:00,41.47,41.49,41.46,41.49,11800.0,38.668,38.6866,38.6587,38.6866,11800.0
2017-11-01 15:30:00,41.49,41.5,41.46,41.48,21538.0,38.6866,38.696,38.6587,38.6773,21538.0
2017-11-01 15:35:00,41.48,41.5,41.46,41.47,21409.0,38.6773,38.696,38.6587,38.668,21409.0
2017-11-01 15:40:00,41.47,41.48,41.45,41.46,17169.0,38.668,38.6773,38.6493,38.6587,17169.0
2017-11-01 15:45:00,41.46,41.47,41.43,41.44,42516.0,38.6587,38.668,38.6307,38.64,42516.0
2017-11-01 15:50:00,41.45,41.46,41.43,41.44,55473.0,38.6493,38.6587,38.6307,38.64,55473.0
2017-11-01 15:55:00,41.44,41.45,41.42,41.44,85893.0,38.64,38.6493,38.6214,38.64,85893.0
2017-11-02 09:30:00,41.36,41.36,41.11,41.15,41899.0,38.5654,38.5654,38.3323,38.3696,41899.0
2017-11-02 09:35:00,41.13,41.18,41.11,41.17,12069.0,38.351,38.3976,38.3323,38.3883,12069.0
2017-11-02 09:40:00,41.16,41.16,41.03,41.06,35749.0,38.3789,38.3789,38.2577,38.2857,35749.0
2017-11-02 09:45:00,41.06,41.09,41.0,41.01,59000.0,38.2857,38.3137,38.2297,38.2391,59000.0
2017-11-02 09:50:00,41.03,41.08,41.02,41.06,18110.0,38.2577,38.3043,38.2484,38.2857,18110.0
2017-11-02 09:55:00,41.08,41.12,41.03,41.04,51829.0,38.3043,38.3416,38.2577,38.267,51829.0
2017-11-02 10:00:00,41.04,41.05,40.74,40.78,493096.0,38.267,38.2764,37.9873,38.0246,493096.0
2017-11-02 10:05:00,40.78,40.8,40.53,40.53,209627.0,38.0246,38.0433,37.7915,37.7915,209627.0
2017-11-02 10:10:00,40.53,40.54,40.21,40.36,682206.0,37.7915,37.8008,37.4931,37.633,682206.0
2017-11-02 10:15:00,40.37,40.37,40.18,40.29,677865.0,37.6423,37.6423,37.4652,37.5677,677865.0
2017-11-02 10:20:00,40.29,40.35,40.23,40.24,562712.0,37.5677,37.6237,37.5118,37.5211,562712.0
2017-11-02 10:25:00,40.25,40.37,40.21,40.37,296665.0,37.5304,37.6423,37.4931,37.6423,296665.0
2017-11-02 10:30:00,40.37,40.43,40.37,40.42,211732.0,37.6423,37.6983,37.6423,37.6889,211732.0
2017-11-02 10:35:00,40.43,40.44,40.38,40.43,65611.0,37.6983,37.7076,37.6516,37.6983,65611.0
2017-11-02 10:40:00,40.44,40.5,40.43,40.48,54589.0,37.7076,37.7635,37.6983,37.7449,54589.0
2017-11-02 10:45:00,40.47,40.47,40.33,40.33,368017.0,37.7356,37.7356,37.605,37.605,368017.0
2017-11-02 10:50:00,40.34,40.39,40.33,40.35,28211.0,37.6143,37.661,37.605,37.6237,28211.0
2017-11-02 10:55:00,40.36,40.37,40.32,40.36,16237.0,37.633,37.6423,37.5957,37.633,16237.0
2017-11-02 11:00:00,40.36,40.42,40.33,40.37,22173.0,37.633,37.6889,37.605,37.6423,22173.0
2017-11-02 11:05:00,40.38,40.39,40.34,40.36,60617.0,37.6516,37.661,37.6143,37.633,60617.0
2017-11-02 11:10:00,40.36,40.37,40.34,40.37,16368.0,37.633,37.6423,37.6143,37.6423,16368.0
2017-11-02 11:15:00,40.38,40.41,40.34,40.36,46088.0,37.6516,37.6796,37.6143,37.633,46088.0
2017-11-02 11:20:00,40.36,40.4,40.34,40.37,42800.0,37.633,37.6703,37.6143,37.6423,42800.0
2017-11-02 11:25:00,40.37,40.37,40.34,40.35,16952.0,37.6423,37.6423,37.6143,37.6237,16952.0
2017-11-02 11:30:00,40.35,40.41,40.34,40.41,6933.0,37.6237,37.6796,37.6143,37.6796,6933.0
2017-11-02 11:35:00,40.42,40.42,40.39,40.41,8669.0,37.6889,37.6889,37.661,37.6796,8669.0
2017-11-02 11:40:00,40.42,40.44,40.38,40.39,39099.0,37.6889,37.7076,37.6516,37.661,39099.0
2017-11-02 11:45:00,40.4,40.44,40.37,40.38,52024.0,37.6703,37.7076,37.6423,37.6516,52024.0
2017-11-02 11:50:00,40.39,40.48,40.38,40.45,54826.0,37.661,37.7449,37.6516,37.7169,54826.0
2017-11-02 11:55:00,40.46,40.49,40.45,40.48,13500.0,37.7262,37.7542,37.7169,37.7449,13500.0
2017-11-02 12:00:00,40.49,40.55,40.47,40.54,15171.0,37.7542,37.8102,37.7356,37.8008,15171.0
2017-11-02 12:05:00,40.53,40.61,40.53,40.61,43635.0,37.7915,37.8661,37.7915,37.8661,43635.0
2017-11-02 12:10:00,40.61,40.65,40.59,40.62,13172.0,37.8661,37.9034,37.8474,37.8754,13172.0
2017-11-02 12:15:00,40.62,40.67,40.62,40.65,12996.0,37.8754,37.922,37.8754,37.9034,12996.0
2017-11-02 12:20:00,40.66,40.71,40.64,40.71,5694.0,37.9127,37.9593,37.8941,37.9593,5694.0
2017-11-02 12:25:00,40.72,40.77,40.72,40.77,17071.0,37.9687,38.0153,37.9687,38.0153,17071.0
2017-11-02 12:30:00,40.76,40.77,40.71,40.74,15766.0,38.006,38.0153,37.9593,37.9873,15766.0
2017-11-02 12:35:00,40.74,40.75,40.72,40.73,5716.0,37.9873,37.9966,37.9687,37.978,5716.0
2017-11-02 12:40:00,40.74,40.78,40.74,40.77,5867.0,37.9873,38.0246,37.9873,38.0153,5867.0
2017-11-02 12:45:00,40.77,40.77,40.75,40.76,7082.0,38.0153,38.0153,37.9966,38.006,7082.0
2017-11-02 12:50:00,40.75,40.76,40.7,40.71,16390.0,37.9966,38.006,37.95,37.9593,16390.0
2017-11-02 12:55:00,40.7,40.72,40.7,40.72,3937.0,37.95,37.9687,37.95,37.9687,3937.0
2017-11-02 13:00:00,40.71,40.73,40.7,40.71,12099.0,37.9593,37.978,37.95,37.9593,12099.0
2017-11-02 13:05:00,40.71,40.72,40.62,40.63,12400.0,37.9593,37.9687,37.8754,37.8847,12400.0
2017-11-02 13:10:00,40.62,40.67,40.62,40.67,16140.0,37.8754,37.922,37.8754,37.922,16140.0
2017-11-02 13:15:00,40.67,40.68,40.65,40.66,12316.0,37.922,37.9314,37.9034,37.9127,12316.0
2017-11-02 13:20:00,40.65,40.65,40.64,40.65,12410.0,37.9034,37.9034,37.8941,37.9034,12410.0
2017-11-02 13:25:00,40.64,40.65,40.6,40.61,26628.0,37.8941,37.9034,37.8568,37.8661,26628.0
2017-11-02 13:30:00,40.6,40.61,40.59,40.59,7215.0,37.8568,37.8661,37.8474,37.8474,7215.0
2017-11-02 13:35:00,40.6,40.62,40.59,40.6,18195.0,37.8568,37.8754,37.8474,37.8568,18195.0
2017-11-02 13:40:00,40.62,40.65,40.61,40.61,7854.0,37.8754,37.9034,37.8661,37.8661,7854.0
2017-11-02 13:45:00,40.62,40.63,40.6,40.62,60799.0,37.8754,37.8847,37.8568,37.8754,60799.0
2017-11-02 13:50:00,40.62,40.65,40.62,40.65,18789.0,37.8754,37.9034,37.8754,37.9034,18789.0
2017-11-02 13:55:00,40.64,40.65,40.6,40.6,14390.0,37.8941,37.9034,37.8568,37.8568,14390.0
2017-11-02 14:00:00,40.59,40.61,40.59,40.59,6837.0,37.8474,37.8661,37.8474,37.8474,6837.0
2017-11-02 14:05:00,40.6,40.62,40.59,40.62,2538.0,37.8568,37.8754,37.8474,37.8754,2538.0
2017-11-02 14:10:00,40.62,40.62,40.59,40.59,2400.0,37.8754,37.8754,37.8474,37.8474,2400.0
2017-11-02 14:15:00,40.59,40.59,40.52,40.52,4055.0,37.8474,37.8474,37.7822,37.7822,4055.0
2017-11-02 14:20:00,40.52,40.53,40.51,40.51,9733.0,37.7822,37.7915,37.7729,37.7729,9733.0
2017-11-02 14:25:00,40.5,40.51,40.45,40.5,18622.0,37.7635,37.7729,37.7169,37.7635,18622.0
2017-11-02 14:30:00,40.5,40.51,40.45,40.45,11719.0,37.7635,37.7729,37.7169,37.7169,11719.0
2017-11-02 14:35:00,40.45,40.46,40.44,40.46,10920.0,37.7169,37.7262,37.7076,37.7262,10920.0
2017-11-02 14:40:00,40.46,40.46,40.35,40.36,3899.0,37.7262,37.7262,37.6237,37.633,3899.0
2017-11-02 14:45:00,40.36,40.38,40.33,40.34,7125.0,37.633,37.6516,37.605,37.6143,7125.0
2017-11-02 14:50:00,40.34,40.35,40.34,40.35,7700.0,37.6143,37.6237,37.6143,37.6237,7700.0
2017-11-02 14:55:00,40.35,40.37,40.34,40.34,7742.0,37.6237,37.6423,37.6143,37.6143,7742.0
2017-11-02 15:00:00,40.35,40.37,40.34,40.35,6717.0,37.6237,37.6423,37.6143,37.6237,6717.0
2017-11-02 15:05:00,40.35,40.37,40.32,40.32,59405.0,37.6237,37.6423,37.5957,37.5957,59405.0
2017-11-02 15:10:00,40.32,40.35,40.32,40.35,35474.0,37.5957,37.6237,37.5957,37.6237,35474.0
2017-11-02 15:15:00,40.35,40.37,40.34,40.36,114786.0,37.6237,37.6423,37.6143,37.633,114786.0
2017-11-02 15:20:00,40.36,40.4,40.34,40.37,30273.0,37.633,37.6703,37.6143,37.6423,30273.0
2017-11-02 15:25:00,40.37,40.39,40.36,40.37,11632.0,37.6423,37.661,37.633,37.6423,11632.0
2017-11-02 15:30:00,40.38,40.43,40.37,40.42,60844.0,37.6516,37.6983,37.6423,37.6889,60844.0
2017-11-02 15:35:00,40.41,40.45,40.41,40.42,44633.0,37.6796,37.7169,37.6796,37.6889,44633.0
2017-11-02 15:40:00,40.41,40.42,40.4,40.41,38736.0,37.6796,37.6889,37.6703,37.6796,38736.0
2017-11-02 15:45:00,40.41,40.43,40.4,40.41,84443.0,37.6796,37.6983,37.6703,37.6796,84443.0
2017-11-02 15:50:00,40.41,40.44,40.4,40.42,89535.0,37.6796,37.7076,37.6703,37.6889,89535.0
2017-11-02 15:55:00,40.42,40.43,40.4,40.41,240883.0,37.6889,37.6983,37.6703,37.6796,240883.0
2017-11-03 09:30:00,40.33,40.47,40.26,40.43,237893.0,37.605,37.7356,37.5397,37.6983,237893.0
2017-11-03 09:35:00,40.43,40.46,40.38,40.45,84367.0,37.6983,37.7262,37.6516,37.7169,84367.0
2017-11-03 09:40:00,40.45,40.54,40.42,40.52,139137.0,37.7169,37.8008,37.6889,37.7822,139137.0
2017-11-03 09:45:00,40.52,40.53,40.47,40.5,33314.0,37.7822,37.7915,37.7356,37.7635,33314.0
2017-11-03 09:50:00,40.5,40.64,40.49,40.61,58498.0,37.7635,37.8941,37.7542,37.8661,58498.0
2017-11-03 09:55:00,40.59,40.59,40.48,40.48,11586.0,37.8474,37.8474,37.7449,37.7449,11586.0
2017-11-03 10:00:00,40.48,40.53,40.47,40.53,7230.0,37.7449,37.7915,37.7356,37.7915,7230.0
2017-11-03 10:05:00,40.54,40.56,40.51,40.52,19980.0,37.8008,37.8195,37.7729,37.7822,19980.0
2017-11-03 10:10:00,40.51,40.52,40.45,40.49,9044.0,37.7729,37.7822,37.7169,37.7542,9044.0
2017-11-03 10:15:00,40.49,40.62,40.49,40.61,14218.0,37.7542,37.8754,37.7542,37.8661,14218.0
2017-11-03 10:20:00,40.61,40.63,40.59,40.59,8400.0,37.8661,37.8847,37.8474,37.8474,8400.0
2017-11-03 10:25:00,40.56,40.58,40.55,40.57,18900.0,37.8195,37.8381,37.8102,37.8288,18900.0
2017-11-03 10:30:00,40.57,40.57,40.5,40.52,11211.0,37.8288,37.8288,37.7635,37.7822,11211.0
2017-11-03 10:35:00,40.52,40.55,40.52,40.55,4000.0,37.7822,37.8102,37.7822,37.8102,4000.0
2017-11-03 10:40:00,40.55,40.56,40.54,40.55,5800.0,37.8102,37.8195,37.8008,37.8102,5800.0
2017-11-03 10:45:00,40.56,40.57,40.54,40.55,6045.0,37.8195,37.8288,37.8008,37.8102,6045.0
2017-11-03 10:50:00,40.55,40.58,40.53,40.53,4676.0,37.8102,37.8381,37.7915,37.7915,4676.0
2017-11-03 10:55:00,40.54,40.57,40.53,40.57,115616.0,37.8008,37.8288,37.7915,37.8288,115616.0
2017-11-03 11:00:00,40.57,40.58,40.56,40.58,9400.0,37.8288,37.8381,37.8195,37.8381,9400.0
2017-11-03 11:05:00,40.59,40.59,40.57,40.57,19293.0,37.8474,37.8474,37.8288,37.8288,19293.0
2017-11-03 11:10:00,40.56,40.56,40.53,40.55,16820.0,37.8195,37.8195,37.7915,37.8102,16820.0
2017-11-03 11:15:00,40.54,40.55,40.53,40.54,3400.0,37.8008,37.8102,37.7915,37.8008,3400.0
2017-11-03 11:20:00,40.54,40.55,40.52,40.55,3801.0,37.8008,37.8102,37.7822,37.8102,3801.0
2017-11-03 11:25:00,40.54,40.57,40.53,40.57,9044.0,37.8008,37.8288,37.7915,37.8288,9044.0
2017-11-03 11:30:00,40.57,40.57,40.52,40.54,8085.0,37.8288,37.8288,37.7822,37.8008,8085.0
2017-11-03 11:35:00,40.54,40.55,40.51,40.51,9300.0,37.8008,37.8102,37.7729,37.7729,9300.0
2017-11-03 11:40:00,40.51,40.53,40.49,40.52,8636.0,37.7729,37.7915,37.7542,37.7822,8636.0
2017-11-03 11:45:00,40.52,40.55,40.52,40.53,3358.0,37.7822,37.8102,37.7822,37.7915,3358.0
2017-11-03 11:50:00,40.53,40.54,40.52,40.53,2953.0,37.7915,37.8008,37.7822,37.7915,2953.0
2017-11-03 11:55:00,40.52,40.55,40.52,40.52,6813.0,37.7822,37.8102,37.7822,37.7822,6813.0
2017-11-03 12:00:00,40.53,40.54,40.51,40.52,9717.0,37.7915,37.8008,37.7729,37.7822,9717.0
2017-11-03 12:05:00,40.52,40.54,40.52,40.54,3026.0,37.7822,37.8008,37.7822,37.8008,3026.0
2017-11-03 12:10:00,40.55,40.56,40.53,40.55,6933.0,37.8102,37.8195,37.7915,37.8102,6933.0
2017-11-03 12:15:00,40.55,40.58,40.55,40.56,10152.0,37.8102,37.8381,37.8102,37.8195,10152.0
2017-11-03 12:20:00,40.56,40.59,40.55,40.57,9400.0,37.8195,37.8474,37.8102,37.8288,9400.0
2017-11-03 12:25:00,40.57,40.66,40.56,40.65,130378.0,37.8288,37.9127,37.8195,37.9034,130378.0
2017-11-03 12:30:00,40.66,40.7,40.6,40.63,300612.0,37.9127,37.95,37.8568,37.8847,300612.0
2017-11-03 12:35:00,40.63,40.64,40.56,40.57,15391.0,37.8847,37.8941,37.8195,37.8288,15391.0
2017-11-03 12:40:00,40.57,40.6,40.55,40.57,24325.0,37.8288,37.8568,37.8102,37.8288,24325.0
2017-11-03 12:45:00,40.58,40.61,40.58,40.6,5620.0,37.8381,37.8661,37.8381,37.8568,5620.0
2017-11-03 12:50:00,40.6,40.6,40.58,40.6,38308.0,37.8568,37.8568,37.8381,37.8568,38308.0
2017-11-03 12:55:00,40.6,40.61,40.59,40.6,49089.0,37.8568,37.8661,37.8474,37.8568,49089.0
2017-11-03 13:00:00,40.61,40.65,40.61,40.64,14718.0,37.8661,37.9034,37.8661,37.8941,14718.0
2017-11-03 13:05:00,40.65,40.67,40.64,40.64,9956.0,37.9034,37.922,37.8941,37.8941,9956.0
2017-11-03 13:10:00,40.64,40.65,40.63,40.64,4314.0,37.8941,37.9034,37.8847,37.8941,4314.0
2017-11-03 13:15:00,40.64,40.67,40.63,40.66,16037.0,37.8941,37.922,37.8847,37.9127,16037.0
2017-11-03 13:20:00,40.66,40.66,40.63,40.63,8300.0,37.9127,37.9127,37.8847,37.8847,8300.0
2017-11-03 13:25:00,40.63,40.63,40.58,40.59,6907.0,37.8847,37.8847,37.8381,37.8474,6907.0
2017-11-03 13:30:00,40.59,40.62,40.59,40.62,6300.0,37.8474,37.8754,37.8474,37.8754,6300.0
2017-11-03 13:35:00,40.63,40.63,40.61,40.62,7700.0,37.8847,37.8847,37.8661,37.8754,7700.0
2017-11-03 13:40:00,40.61,40.61,40.58,40.61,40150.0,37.8661,37.8661,37.8381,37.8661,40150.0
2017-11-03 13:45:00,40.62,40.62,40.56,40.57,11248.0,37.8754,37.8754,37.8195,37.8288,11248.0
2017-11-03 13:50:00,40.58,40.58,40.55,40.55,6808.0,37.8381,37.8381,37.8102,37.8102,6808.0
2017-11-03 13:55:00,40.56,40.57,40.54,40.54,7229.0,37.8195,37.8288,37.8008,37.8008,7229.0
2017-11-03 14:00:00,40.55,40.56,40.5,40.51,32686.0,37.8102,37.8195,37.7635,37.7729,32686.0
2017-11-03 14:05:00,40.52,40.52,40.47,40.49,6994.0,37.7822,37.7822,37.7356,37.7542,6994.0
2017-11-03 14:10:00,40.48,40.51,40.48,40.51,9250.0,37.7449,37.7729,37.7449,37.7729,9250.0
2017-11-03 14:15:00,40.51,40.52,40.5,40.5,12270.0,37.7729,37.7822,37.7635,37.7635,12270.0
2017-11-03 14:20:00,40.5,40.51,40.5,40.5,2890.0,37.7635,37.7729,37.7635,37.7635,2890.0
2017-11-03 14:25:00,40.49,40.5,40.47,40.47,15862.0,37.7542,37.7635,37.7356,37.7356,15862.0
2017-11-03 14:30:00,40.47,40.47,40.45,40.45,13343.0,37.7356,37.7356,37.7169,37.7169,13343.0
2017-11-03 14:35:00,40.44,40.45,40.41,40.42,28473.0,37.7076,37.7169,37.6796,37.6889,28473.0
2017-11-03 14:40:00,40.42,40.45,40.41,40.45,7723.0,37.6889,37.7169,37.6796,37.7169,7723.0
2017-11-03 14:45:00,40.45,40.47,40.44,40.44,15242.0,37.7169,37.7356,37.7076,37.7076,15242.0
2017-11-03 14:50:00,40.44,40.47,40.43,40.46,13317.0,37.7076,37.7356,37.6983,37.7262,13317.0
2017-11-03 14:55:00,40.46,40.49,40.44,40.48,55859.0,37.7262,37.7542,37.7076,37.7449,55859.0
2017-11-03 15:00:00,40.47,40.49,40.46,40.49,22818.0,37.7356,37.7542,37.7262,37.7542,22818.0
2017-11-03 15:05:00,40.48,40.5,40.48,40.49,22809.0,37.7449,37.7635,37.7449,37.7542,22809.0
2017-11-03 15:10:00,40.5,40.5,40.46,40.47,10022.0,37.7635,37.7635,37.7262,37.7356,10022.0
2017-11-03 15:15:00,40.46,40.47,40.46,40.46,8446.0,37.7262,37.7356,37.7262,37.7262,8446.0
2017-11-03 15:20:00,40.47,40.47,40.44,40.45,19782.0,37.7356,37.7356,37.7076,37.7169,19782.0
2017-11-03 15:25:00,40.45,40.48,40.45,40.46,52486.0,37.7169,37.7449,37.7169,37.7262,52486.0
2017-11-03 15:30:00,40.46,40.46,40.43,40.44,20501.0,37.7262,37.7262,37.6983,37.7076,20501.0
2017-11-03 15:35:00,40.44,40.45,40.42,40.43,14139.0,37.7076,37.7169,37.6889,37.6983,14139.0
2017-11-03 15:40:00,40.43,40.44,40.4,40.43,56554.0,37.6983,37.7076,37.6703,37.6983,56554.0
2017-11-03 15:45:00,40.43,40.43,40.4,40.41,36214.0,37.6983,37.6983,37.6703,37.6796,36214.0
2017-11-03 15:50:00,40.41,40.41,40.38,40.4,42385.0,37.6796,37.6796,37.6516,37.6703,42385.0
2017-11-03 15:55:00,40.4,40.41,40.37,40.41,193191.0,37.6703,37.6796,37.6423,37.6796,193191.0
2017-11-06 09:30:00,40.45,40.48,40.38,40.46,43244.0,37.7169,37.7449,37.6516,37.7262,43244.0
2017-11-06 09:35:00,40.48,40.54,40.43,40.45,12047.0,37.7449,37.8008,37.6983,37.7169,12047.0
2017-11-06 09:40:00,40.45,40.48,40.42,40.46,8594.0,37.7169,37.7449,37.6889,37.7262,8594.0
2017-11-06 09:45:00,40.44,40.46,40.4,40.4,5523.0,37.7076,37.7262,37.6703,37.6703,5523.0
2017-11-06 09:50:00,40.39,40.39,40.34,40.35,3772.0,37.661,37.661,37.6143,37.6237,3772.0
2017-11-06 09:55:00,40.34,40.41,40.34,40.4,18150.0,37.6143,37.6796,37.6143,37.6703,18150.0
2017-11-06 10:00:00,40.41,40.42,40.38,40.4,12248.0,37.6796,37.6889,37.6516,37.6703,12248.0
2017-11-06 10:05:00,40.39,40.43,40.39,40.43,4780.0,37.661,37.6983,37.661,37.6983,4780.0
2017-11-06 10:10:00,40.42,40.44,40.41,40.42,3143.0,37.6889,37.7076,37.6796,37.6889,3143.0
2017-11-06 10:15:00,40.41,40.45,40.41,40.44,5688.0,37.6796,37.7169,37.6796,37.7076,5688.0
2017-11-06 10:20:00,40.45,40.51,40.45,40.51,4848.0,37.7169,37.7729,37.7169,37.7729,4848.0
2017-11-06 10:25:00,40.51,40.54,40.5,40.51,20855.0,37.7729,37.8008,37.7635,37.7729,20855.0
2017-11-06 10:30:00,40.51,40.55,40.51,40.54,4556.0,37.7729,37.8102,37.7729,37.8008,4556.0
2017-11-06 10:35:00,40.54,40.54,40.52,40.54,10530.0,37.8008,37.8008,37.7822,37.8008,10530.0
2017-11-06 10:40:00,40.54,40.58,40.53,40.58,47501.0,37.8008,37.8381,37.7915,37.8381,47501.0
2017-11-06 10:45:00,40.58,40.58,40.55,40.58,136657.0,37.8381,37.8381,37.8102,37.8381,136657.0
2017-11-06 10:50:00,40.58,40.59,40.55,40.55,31077.0,37.8381,37.8474,37.8102,37.8102,31077.0
2017-11-06 10:55:00,40.55,40.55,40.5,40.5,7091.0,37.8102,37.8102,37.7635,37.7635,7091.0
2017-11-06 11:00:00,40.5,40.51,40.49,40.5,3831.0,37.7635,37.7729,37.7542,37.7635,3831.0
2017-11-06 11:05:00,40.49,40.56,40.49,40.55,121056.0,37.7542,37.8195,37.7542,37.8102,121056.0
2017-11-06 11:10:00,40.55,40.57,40.52,40.52,16705.0,37.8102,37.8288,37.7822,37.7822,16705.0
2017-11-06 11:15:00,40.52,40.53,40.5,40.51,7707.0,37.7822,37.7915,37.7635,37.7729,7707.0
2017-11-06 11:20:00,40.51,40.56,40.51,40.54,17155.0,37.7729,37.8195,37.7729,37.8008,17155.0
2017-11-06 11:25:00,40.54,40.57,40.54,40.57,5935.0,37.8008,37.8288,37.8008,37.8288,5935.0
2017-11-06 11:30:00,40.57,40.61,40.57,40.61,4650.0,37.8288,37.8661,37.8288,37.8661,4650.0
2017-11-06 11:35:00,40.6,40.62,40.59,40.61,12885.0,37.8568,37.8754,37.8474,37.8661,12885.0
2017-11-06 11:40:00,40.61,40.62,40.6,40.61,15200.0,37.8661,37.8754,37.8568,37.8661,15200.0
2017-11-06 11:45:00,40.61,40.61,40.59,40.61,6620.0,37.8661,37.8661,37.8474,37.8661,6620.0
2017-11-06 11:50:00,40.61,40.65,40.61,40.65,9606.0,37.8661,37.9034,37.8661,37.9034,9606.0
2017-11-06 11:55:00,40.65,40.66,40.65,40.66,17945.0,37.9034,37.9127,37.9034,37.9127,17945.0
2017-11-06 12:00:00,40.66,40.67,40.64,40.65,25064.0,37.9127,37.922,37.8941,37.9034,25064.0
2017-11-06 12:05:00,40.65,40.67,40.64,40.66,5966.0,37.9034,37.922,37.8941,37.9127,5966.0
2017-11-06 12:10:00,40.66,40.66,40.64,40.66,7371.0,37.9127,37.9127,37.8941,37.9127,7371.0
2017-11-06 12:15:00,40.66,40.67,40.65,40.65,3000.0,37.9127,37.922,37.9034,37.9034,3000.0
2017-11-06 12:20:00,40.66,40.66,40.63,40.64,19536.0,37.9127,37.9127,37.8847,37.8941,19536.0
2017-11-06 12:25:00,40.64,40.65,40.62,40.65,8401.0,37.8941,37.9034,37.8754,37.9034,8401.0
2017-11-06 12:30:00,40.64,40.65,40.64,40.64,1700.0,37.8941,37.9034,37.8941,37.8941,1700.0
2017-11-06 12:35:00,40.64,40.68,40.64,40.68,2904.0,37.8941,37.9314,37.8941,37.9314,2904.0
2017-11-06 12:40:00,40.67,40.69,40.66,40.69,9641.0,37.922,37.9407,37.9127,37.9407,9641.0
2017-11-06 12:45:00,40.7,40.72,40.69,40.72,2768.0,37.95,37.9687,37.9407,37.9687,2768.0
2017-11-06 12:50:00,40.71,40.73,40.71,40.72,6809.0,37.9593,37.978,37.9593,37.9687,6809.0
2017-11-06 12:55:00,40.72,40.72,40.71,40.72,3000.0,37.9687,37.9687,37.9593,37.9687,3000.0
2017-11-06 13:00:00,40.72,40.75,40.71,40.75,29353.0,37.9687,37.9966,37.9593,37.9966,29353.0
2017-11-06 13:05:00,40.74,40.79,40.74,40.79,26629.0,37.9873,38.0339,37.9873,38.0339,26629.0
2017-11-06 13:10:00,40.79,40.79,40.75,40.76,27124.0,38.0339,38.0339,37.9966,38.006,27124.0
2017-11-06 13:15:00,40.77,40.77,40.73,40.73,12917.0,38.0153,38.0153,37.978,37.978,12917.0
2017-11-06 13:20:00,40.73,40.74,40.72,40.74,14474.0,37.978,37.9873,37.9687,37.9873,14474.0
2017-11-06 13:25:00,40.75,40.75,40.72,40.75,4664.0,37.9966,37.9966,37.9687,37.9966,4664.0
2017-11-06 13:30:00,40.75,40.77,40.74,40.77,5300.0,37.9966,38.0153,37.9873,38.0153,5300.0
2017-11-06 13:35:00,40.77,40.77,40.75,40.76,3600.0,38.0153,38.0153,37.9966,38.006,3600.0
2017-11-06 13:40:00,40.76,40.77,40.74,40.75,10290.0,38.006,38.0153,37.9873,37.9966,10290.0
2017-11-06 13:45:00,40.74,40.75,40.74,40.74,4289.0,37.9873,37.9966,37.9873,37.9873,4289.0
2017-11-06 13:50:00,40.75,40.76,40.74,40.75,4600.0,37.9966,38.006,37.9873,37.9966,4600.0
2017-11-06 13:55:00,40.76,40.76,40.73,40.74,11101.0,38.006,38.006,37.978,37.9873,11101.0
2017-11-06 14:00:00,40.75,40.76,40.74,40.75,5471.0,37.9966,38.006,37.9873,37.9966,5471.0
2017-11-06 14:05:00,40.75,40.75,40.73,40.73,5950.0,37.9966,37.9966,37.978,37.978,5950.0
2017-11-06 14:10:00,40.73,40.74,40.72,40.73,5479.0,37.978,37.9873,37.9687,37.978,5479.0
2017-11-06 14:15:00,40.73,40.75,40.73,40.74,9511.0,37.978,37.9966,37.978,37.9873,9511.0
2017-11-06 14:20:00,40.73,40.74,40.73,40.73,2400.0,37.978,37.9873,37.978,37.978,2400.0
2017-11-06 14:25:00,40.73,40.75,40.73,40.73,13919.0,37.978,37.9966,37.978,37.978,13919.0
2017-11-06 14:30:00,40.73,40.73,40.71,40.72,8894.0,37.978,37.978,37.9593,37.9687,8894.0
2017-11-06 14:35:00,40.71,40.73,40.71,40.72,20499.0,37.9593,37.978,37.9593,37.9687,20499.0
2017-11-06 14:40:00,40.72,40.74,40.72,40.73,20409.0,37.9687,37.9873,37.9687,37.978,20409.0
2017-11-06 14:45:00,40.73,40.75,40.73,40.73,7385.0,37.978,37.9966,37.978,37.978,7385.0
2017-11-06 14:50:00,40.74,40.75,40.73,40.73,6881.0,37.9873,37.9966,37.978,37.978,6881.0
2017-11-06 14:55:00,40.73,40.74,40.72,40.72,4100.0,37.978,37.9873,37.9687,37.9687,4100.0
2017-11-06 15:00:00,40.73,40.77,40.73,40.76,38294.0,37.978,38.0153,37.978,38.006,38294.0
2017-11-06 15:05:00,40.76,40.76,40.74,40.75,33216.0,38.006,38.006,37.9873,37.9966,33216.0
2017-11-06 15:10:00,40.75,40.76,40.72,40.72,27850.0,37.9966,38.006,37.9687,37.9687,27850.0
2017-11-06 15:15:00,40.72,40.75,40.72,40.74,7398.0,37.9687,37.9966,37.9687,37.9873,7398.0
2017-11-06 15:20:00,40.74,40.75,40.73,40.75,3100.0,37.9873,37.9966,37.978,37.9966,3100.0
2017-11-06 15:25:00,40.74,40.74,40.72,40.73,6320.0,37.9873,37.9873,37.9687,37.978,6320.0
2017-11-06 15:30:00,40.73,40.74,40.72,40.74,10073.0,37.978,37.9873,37.9687,37.9873,10073.0
2017-11-06 15:35:00,40.74,40.74,40.71,40.73,16174.0,37.9873,37.9873,37.9593,37.978,16174.0
2017-11-06 15:40:00,40.73,40.73,40.69,40.72,56467.0,37.978,37.978,37.9407,37.9687,56467.0
2017-11-06 15:45:00,40.72,40.73,40.71,40.72,74367.0,37.9687,37.978,37.9593,37.9687,74367.0
2017-11-06 15:50:00,40.72,40.72,40.69,40.7,180827.0,37.9687,37.9687,37.9407,37.95,180827.0
2017-11-06 15:55:00,40.7,40.72,40.69,40.71,444841.0,37.95,37.9687,37.9407,37.9593,444841.0
2017-11-07 09:30:00,40.79,40.79,40.73,40.79,14510.0,38.0339,38.0339,37.978,38.0339,14510.0
2017-11-07 09:35:00,40.75,40.82,40.73,40.81,19935.0,37.9966,38.0619,37.978,38.0526,19935.0
2017-11-07 09:40:00,40.84,40.84,40.78,40.83,2900.0,38.0806,38.0806,38.0246,38.0712,2900.0
2017-11-07 09:45:00,40.84,40.86,40.81,40.83,43877.0,38.0806,38.0992,38.0526,38.0712,43877.0
2017-11-07 09:50:00,40.82,40.87,40.81,40.82,6237.0,38.0619,38.1085,38.0526,38.0619,6237.0
2017-11-07 09:55:00,40.82,40.86,40.82,40.84,5935.0,38.0619,38.0992,38.0619,38.0806,5935.0
2017-11-07 10:00:00,40.83,40.84,40.7,40.71,45448.0,38.0712,38.0806,37.95,37.9593,45448.0
2017-11-07 10:05:00,40.7,40.75,40.69,40.74,6762.0,37.95,37.9966,37.9407,37.9873,6762.0
2017-11-07 10:10:00,40.73,40.74,40.72,40.73,5524.0,37.978,37.9873,37.9687,37.978,5524.0
2017-11-07 10:15:00,40.75,40.76,40.73,40.74,7915.0,37.9966,38.006,37.978,37.9873,7915.0
2017-11-07 10:20:00,40.74,40.74,40.66,40.66,12735.0,37.9873,37.9873,37.9127,37.9127,12735.0
2017-11-07 10:25:00,40.66,40.69,40.64,40.68,6581.0,37.9127,37.9407,37.8941,37.9314,6581.0
2017-11-07 10:30:00,40.67,40.67,40.63,40.63,10431.0,37.922,37.922,37.8847,37.8847,10431.0
2017-11-07 10:35:00,40.63,40.65,40.62,40.65,9503.0,37.8847,37.9034,37.8754,37.9034,9503.0
2017-11-07 10:40:00,40.65,40.65,40.62,40.63,3420.0,37.9034,37.9034,37.8754,37.8847,3420.0
2017-11-07 10:45:00,40.63,40.63,40.59,40.59,8123.0,37.8847,37.8847,37.8474,37.8474,8123.0
2017-11-07 10:50:00,40.59,40.63,40.57,40.62,2900.0,37.8474,37.8847,37.8288,37.8754,2900.0
2017-11-07 10:55:00,40.62,40.64,40.6,40.64,3900.0,37.8754,37.8941,37.8568,37.8941,3900.0
2017-11-07 11:00:00,40.64,40.67,40.62,40.66,2877.0,37.8941,37.922,37.8754,37.9127,2877.0
2017-11-07 11:05:00,40.67,40.69,40.67,40.68,13275.0,37.922,37.9407,37.922,37.9314,13275.0
2017-11-07 11:10:00,40.68,40.71,40.68,40.7,9232.0,37.9314,37.9593,37.9314,37.95,9232.0
2017-11-07 11:15:00,40.69,40.7,40.66,40.66,5691.0,37.9407,37.95,37.9127,37.9127,5691.0
2017-11-07 11:20:00,40.66,40.67,40.63,40.64,131290.0,37.9127,37.922,37.8847,37.8941,131290.0
2017-11-07 11:25:00,40.64,40.66,40.61,40.65,13256.0,37.8941,37.9127,37.8661,37.9034,13256.0
2017-11-07 11:30:00,40.66,40.66,40.63,40.64,6248.0,37.9127,37.9127,37.8847,37.8941,6248.0
2017-11-07 11:35:00,40.64,40.64,40.6,40.61,3965.0,37.8941,37.8941,37.8568,37.8661,3965.0
2017-11-07 11:40:00,40.59,40.61,40.59,40.59,2196.0,37.8474,37.8661,37.8474,37.8474,2196.0
2017-11-07 11:45:00,40.58,40.59,40.58,40.58,2060.0,37.8381,37.8474,37.8381,37.8381,2060.0
2017-11-07 11:50:00,40.58,40.58,40.47,40.48,8703.0,37.8381,37.8381,37.7356,37.7449,8703.0
2017-11-07 11:55:00,40.49,40.49,40.43,40.43,8299.0,37.7542,37.7542,37.6983,37.6983,8299.0
2017-11-07 12:00:00,40.44,40.48,40.43,40.47,10078.0,37.7076,37.7449,37.6983,37.7356,10078.0
2017-11-07 12:05:00,40.48,40.48,40.46,40.48,4400.0,37.7449,37.7449,37.7262,37.7449,4400.0
2017-11-07 12:10:00,40.48,40.48,40.45,40.47,12650.0,37.7449,37.7449,37.7169,37.7356,12650.0
2017-11-07 12:15:00,40.49,40.5,40.45,40.47,2500.0,37.7542,37.7635,37.7169,37.7356,2500.0
2017-11-07 12:20:00,40.46,40.47,40.44,40.46,2630.0,37.7262,37.7356,37.7076,37.7262,2630.0
2017-11-07 12:25:00,40.46,40.5,40.45,40.5,6790.0,37.7262,37.7635,37.7169,37.7635,6790.0
2017-11-07 12:30:00,40.49,40.51,40.49,40.51,1525.0,37.7542,37.7729,37.7542,37.7729,1525.0
2017-11-07 12:35:00,40.51,40.54,40.49,40.53,7758.0,37.7729,37.8008,37.7542,37.7915,7758.0
2017-11-07 12:40:00,40.52,40.53,40.51,40.52,4000.0,37.7822,37.7915,37.7729,37.7822,4000.0
2017-11-07 12:45:00,40.52,40.53,40.5,40.52,2357.0,37.7822,37.7915,37.7635,37.7822,2357.0
2017-11-07 12:50:00,40.53,40.55,40.52,40.54,10333.0,37.7915,37.8102,37.7822,37.8008,10333.0
2017-11-07 12:55:00,40.52,40.52,40.5,40.5,2152.0,37.7822,37.7822,37.7635,37.7635,2152.0
2017-11-07 13:00:00,40.49,40.51,40.49,40.51,1782.0,37.7542,37.7729,37.7542,37.7729,1782.0
2017-11-07 13:05:00,40.51,40.51,40.48,40.5,6043.0,37.7729,37.7729,37.7449,37.7635,6043.0
2017-11-07 13:10:00,40.51,40.52,40.5,40.51,9738.0,37.7729,37.7822,37.7635,37.7729,9738.0
2017-11-07 13:15:00,40.51,40.54,40.5,40.54,2752.0,37.7729,37.8008,37.7635,37.8008,2752.0
2017-11-07 13:20:00,40.55,40.55,40.53,40.55,3024.0,37.8102,37.8102,37.7915,37.8102,3024.0
2017-11-07 13:25:00,40.55,40.55,40.53,40.55,2305.0,37.8102,37.8102,37.7915,37.8102,2305.0
2017-11-07 13:30:00,40.55,40.56,40.55,40.55,2600.0,37.8102,37.8195,37.8102,37.8102,2600.0
2017-11-07 13:35:00,40.55,40.56,40.53,40.55,2925.0,37.8102,37.8195,37.7915,37.8102,2925.0
2017-11-07 13:40:00,40.55,40.55,40.54,40.55,3350.0,37.8102,37.8102,37.8008,37.8102,3350.0
2017-11-07 13:45:00,40.54,40.54,40.51,40.54,3727.0,37.8008,37.8008,37.7729,37.8008,3727.0
2017-11-07 13:50:00,40.53,40.54,40.52,40.54,2500.0,37.7915,37.8008,37.7822,37.8008,2500.0
2017-11-07 13:55:00,40.53,40.53,40.5,40.5,5325.0,37.7915,37.7915,37.7635,37.7635,5325.0
2017-11-07 14:00:00,40.5,40.51,40.47,40.47,5400.0,37.7635,37.7729,37.7356,37.7356,5400.0
2017-11-07 14:05:00,40.47,40.48,40.46,40.47,2664.0,37.7356,37.7449,37.7262,37.7356,2664.0
2017-11-07 14:10:00,40.47,40.47,40.44,40.44,3364.0,37.7356,37.7356,37.7076,37.7076,3364.0
2017-11-07 14:15:00,40.44,40.45,40.43,40.44,2730.0,37.7076,37.7169,37.6983,37.7076,2730.0
2017-11-07 14:20:00,40.45,40.46,40.44,40.46,3212.0,37.7169,37.7262,37.7076,37.7262,3212.0
2017-11-07 14:25:00,40.45,40.47,40.45,40.46,6012.0,37.7169,37.7356,37.7169,37.7262,6012.0
2017-11-07 14:30:00,40.46,40.47,40.45,40.46,5348.0,37.7262,37.7356,37.7169,37.7262,5348.0
2017-11-07 14:35:00,40.46,40.49,40.46,40.49,5385.0,37.7262,37.7542,37.7262,37.7542,5385.0
2017-11-07 14:40:00,40.49,40.49,40.47,40.48,5205.0,37.7542,37.7542,37.7356,37.7449,5205.0
2017-11-07 14:45:00,40.48,40.48,40.45,40.46,3830.0,37.7449,37.7449,37.7169,37.7262,3830.0
2017-11-07 14:50:00,40.46,40.47,40.44,40.45,3848.0,37.7262,37.7356,37.7076,37.7169,3848.0
2017-11-07 14:55:00,40.44,40.45,40.42,40.42,9426.0,37.7076,37.7169,37.6889,37.6889,9426.0
2017-11-07 15:00:00,40.43,40.43,40.41,40.43,5042.0,37.6983,37.6983,37.6796,37.6983,5042.0
2017-11-07 15:05:00,40.43,40.44,40.42,40.43,10819.0,37.6983,37.7076,37.6889,37.6983,10819.0
2017-11-07 15:10:00,40.43,40.43,40.39,40.4,31993.0,37.6983,37.6983,37.661,37.6703,31993.0
2017-11-07 15:15:00,40.4,40.43,40.39,40.43,22189.0,37.6703,37.6983,37.661,37.6983,22189.0
2017-11-07 15:20:00,40.44,40.44,40.42,40.44,8727.0,37.7076,37.7076,37.6889,37.7076,8727.0
2017-11-07 15:25:00,40.44,40.45,40.43,40.43,7871.0,37.7076,37.7169,37.6983,37.6983,7871.0
2017-11-07 15:30:00,40.44,40.45,40.43,40.45,37071.0,37.7076,37.7169,37.6983,37.7169,37071.0
2017-11-07 15:35:00,40.46,40.5,40.45,40.5,41380.0,37.7262,37.7635,37.7169,37.7635,41380.0
2017-11-07 15:40:00,40.5,40.5,40.47,40.49,27599.0,37.7635,37.7635,37.7356,37.7542,27599.0
2017-11-07 15:45:00,40.48,40.5,40.46,40.49,34096.0,37.7449,37.7635,37.7262,37.7542,34096.0
2017-11-07 15:50:00,40.5,40.5,40.48,40.49,31113.0,37.7635,37.7635,37.7449,37.7542,31113.0
2017-11-07 15:55:00,40.48,40.52,40.48,40.52,116484.0,37.7449,37.7822,37.7449,37.7822,116484.0
2017-11-08 09:30:00,40.46,40.7,40.42,40.42,24163.0,37.7262,37.95,37.6889,37.6889,24163.0
2017-11-08 09:35:00,40.43,40.53,40.43,40.45,7800.0,37.6983,37.7915,37.6983,37.7169,7800.0
2017-11-08 09:40:00,40.46,40.48,40.43,40.44,10033.0,37.7262,37.7449,37.6983,37.7076,10033.0
2017-11-08 09:45:00,40.43,40.47,40.43,40.44,6176.0,37.6983,37.7356,37.6983,37.7076,6176.0
2017-11-08 09:50:00,40.42,40.43,40.39,40.42,6242.0,37.6889,37.6983,37.661,37.6889,6242.0
2017-11-08 09:55:00,40.41,40.42,40.38,40.4,7137.0,37.6796,37.6889,37.6516,37.6703,7137.0
2017-11-08 10:00:00,40.4,40.45,40.39,40.43,10165.0,37.6703,37.7169,37.661,37.6983,10165.0
2017-11-08 10:05:00,40.43,40.47,40.42,40.46,9360.0,37.6983,37.7356,37.6889,37.7262,9360.0
2017-11-08 10:10:00,40.45,40.48,40.45,40.47,6597.0,37.7169,37.7449,37.7169,37.7356,6597.0
2017-11-08 10:15:00,40.47,40.47,40.4,40.4,8490.0,37.7356,37.7356,37.6703,37.6703,8490.0
2017-11-08 10:20:00,40.41,40.45,40.4,40.44,8720.0,37.6796,37.7169,37.6703,37.7076,8720.0
2017-11-08 10:25:00,40.45,40.47,40.44,40.46,3531.0,37.7169,37.7356,37.7076,37.7262,3531.0
2017-11-08 10:30:00,40.45,40.45,40.4,40.43,3785.0,37.7169,37.7169,37.6703,37.6983,3785.0
2017-11-08 10:35:00,40.42,40.45,40.41,40.44,6315.0,37.6889,37.7169,37.6796,37.7076,6315.0
2017-11-08 10:40:00,40.44,40.46,40.44,40.46,2434.0,37.7076,37.7262,37.7076,37.7262,2434.0
2017-11-08 10:45:00,40.46,40.46,40.44,40.46,3900.0,37.7262,37.7262,37.7076,37.7262,3900.0
2017-11-08 10:50:00,40.46,40.53,40.46,40.53,2410.0,37.7262,37.7915,37.7262,37.7915,2410.0
2017-11-08 10:55:00,40.54,40.56,40.53,40.53,4540.0,37.8008,37.8195,37.7915,37.7915,4540.0
2017-11-08 11:00:00,40.54,40.57,40.53,40.53,5310.0,37.8008,37.8288,37.7915,37.7915,5310.0
2017-11-08 11:05:00,40.52,40.55,40.52,40.54,2947.0,37.7822,37.8102,37.7822,37.8008,2947.0
2017-11-08 11:10:00,40.54,40.54,40.51,40.53,45524.0,37.8008,37.8008,37.7729,37.7915,45524.0
2017-11-08 11:15:00,40.53,40.56,40.52,40.53,14528.0,37.7915,37.8195,37.7822,37.7915,14528.0
2017-11-08 11:20:00,40.53,40.59,40.53,40.58,17960.0,37.7915,37.8474,37.7915,37.8381,17960.0
2017-11-08 11:25:00,40.58,40.6,40.57,40.6,212222.0,37.8381,37.8568,37.8288,37.8568,212222.0
2017-11-08 11:30:00,40.6,40.6,40.53,40.53,10067.0,37.8568,37.8568,37.7915,37.7915,10067.0
2017-11-08 11:35:00,40.55,40.56,40.54,40.55,4434.0,37.8102,37.8195,37.8008,37.8102,4434.0
2017-11-08 11:40:00,40.55,40.58,40.55,40.57,1857.0,37.8102,37.8381,37.8102,37.8288,1857.0
2017-11-08 11:45:00,40.58,40.59,40.57,40.59,8315.0,37.8381,37.8474,37.8288,37.8474,8315.0
2017-11-08 11:50:00,40.58,40.61,40.58,40.59,19358.0,37.8381,37.8661,37.8381,37.8474,19358.0
2017-11-08 11:55:00,40.58,40.64,40.58,40.63,106657.0,37.8381,37.8941,37.8381,37.8847,106657.0
2017-11-08 12:00:00,40.63,40.64,40.63,40.63,5525.0,37.8847,37.8941,37.8847,37.8847,5525.0
2017-11-08 12:05:00,40.64,40.66,40.63,40.63,8764.0,37.8941,37.9127,37.8847,37.8847,8764.0
2017-11-08 12:10:00,40.63,40.68,40.63,40.67,91781.0,37.8847,37.9314,37.8847,37.922,91781.0
2017-11-08 12:15:00,40.68,40.7,40.67,40.7,22297.0,37.9314,37.95,37.922,37.95,22297.0
2017-11-08 12:20:00,40.7,40.75,40.7,40.74,36211.0,37.95,37.9966,37.95,37.9873,36211.0
2017-11-08 12:25:00,40.74,40.76,40.73,40.76,56452.0,37.9873,38.006,37.978,38.006,56452.0
2017-11-08 12:30:00,40.76,40.76,40.75,40.75,55208.0,38.006,38.006,37.9966,37.9966,55208.0
2017-11-08 12:35:00,40.75,40.76,40.73,40.73,27949.0,37.9966,38.006,37.978,37.978,27949.0
2017-11-08 12:40:00,40.73,40.74,40.71,40.74,3379.0,37.978,37.9873,37.9593,37.9873,3379.0
2017-11-08 12:45:00,40.75,40.76,40.74,40.76,4275.0,37.9966,38.006,37.9873,38.006,4275.0
2017-11-08 12:50:00,40.77,40.77,40.75,40.76,23800.0,38.0153,38.0153,37.9966,38.006,23800.0
2017-11-08 12:55:00,40.78,40.79,40.78,40.79,14421.0,38.0246,38.0339,38.0246,38.0339,14421.0
2017-11-08 13:00:00,40.8,40.84,40.79,40.84,25377.0,38.0433,38.0806,38.0339,38.0806,25377.0
2017-11-08 13:05:00,40.84,40.84,40.81,40.84,6398.0,38.0806,38.0806,38.0526,38.0806,6398.0
2017-11-08 13:10:00,40.83,40.83,40.8,40.81,8855.0,38.0712,38.0712,38.0433,38.0526,8855.0
2017-11-08 13:15:00,40.8,40.83,40.79,40.82,9415.0,38.0433,38.0712,38.0339,38.0619,9415.0
2017-11-08 13:20:00,40.83,40.84,40.83,40.84,2400.0,38.0712,38.0806,38.0712,38.0806,2400.0
2017-11-08 13:25:00,40.84,40.85,40.83,40.85,26820.0,38.0806,38.0899,38.0712,38.0899,26820.0
2017-11-08 13:30:00,40.85,40.88,40.85,40.87,35244.0,38.0899,38.1179,38.0899,38.1085,35244.0
2017-11-08 13:35:00,40.88,40.88,40.86,40.87,4195.0,38.1179,38.1179,38.0992,38.1085,4195.0
2017-11-08 13:40:00,40.87,40.88,40.85,40.86,43571.0,38.1085,38.1179,38.0899,38.0992,43571.0
2017-11-08 13:45:00,40.86,40.89,40.86,40.88,8744.0,38.0992,38.1272,38.0992,38.1179,8744.0
2017-11-08 13:50:00,40.89,40.91,40.88,40.91,72964.0,38.1272,38.1458,38.1179,38.1458,72964.0
2017-11-08 13:55:00,40.9,40.91,40.88,40.89,4760.0,38.1365,38.1458,38.1179,38.1272,4760.0
2017-11-08 14:00:00,40.89,40.91,40.88,40.91,2114.0,38.1272,38.1458,38.1179,38.1458,2114.0
2017-11-08 14:05:00,40.91,40.92,40.9,40.91,3601.0,38.1458,38.1552,38.1365,38.1458,3601.0
2017-11-08 14:10:00,40.9,40.91,40.9,40.91,5900.0,38.1365,38.1458,38.1365,38.1458,5900.0
2017-11-08 14:15:00,40.92,40.93,40.91,40.92,3381.0,38.1552,38.1645,38.1458,38.1552,3381.0
2017-11-08 14:20:00,40.93,40.96,40.92,40.96,18906.0,38.1645,38.1924,38.1552,38.1924,18906.0
2017-11-08 14:25:00,40.95,40.95,40.94,40.95,3190.0,38.1831,38.1831,38.1738,38.1831,3190.0
2017-11-08 14:30:00,40.95,40.99,40.95,40.98,11351.0,38.1831,38.2204,38.1831,38.2111,11351.0
2017-11-08 14:35:00,40.98,40.99,40.96,40.96,39796.0,38.2111,38.2204,38.1924,38.1924,39796.0
2017-11-08 14:40:00,40.96,40.97,40.95,40.97,4545.0,38.1924,38.2018,38.1831,38.2018,4545.0
2017-11-08 14:45:00,40.97,40.99,40.96,40.99,24393.0,38.2018,38.2204,38.1924,38.2204,24393.0
2017-11-08 14:50:00,40.99,40.99,40.96,40.96,10209.0,38.2204,38.2204,38.1924,38.1924,10209.0
2017-11-08 14:55:00,40.96,40.97,40.96,40.96,1150.0,38.1924,38.2018,38.1924,38.1924,1150.0
2017-11-08 15:00:00,40.97,40.97,40.93,40.93,5624.0,38.2018,38.2018,38.1645,38.1645,5624.0
2017-11-08 15:05:00,40.92,40.94,40.92,40.93,22551.0,38.1552,38.1738,38.1552,38.1645,22551.0
2017-11-08 15:10:00,40.94,40.94,40.93,40.93,1125.0,38.1738,38.1738,38.1645,38.1645,1125.0
2017-11-08 15:15:00,40.93,40.94,40.92,40.93,12026.0,38.1645,38.1738,38.1552,38.1645,12026.0
2017-11-08 15:20:00,40.94,40.94,40.92,40.92,8562.0,38.1738,38.1738,38.1552,38.1552,8562.0
2017-11-08 15:25:00,40.93,40.94,40.92,40.94,21161.0,38.1645,38.1738,38.1552,38.1738,21161.0
2017-11-08 15:30:00,40.95,40.96,40.94,40.95,14761.0,38.1831,38.1924,38.1738,38.1831,14761.0
2017-11-08 15:35:00,40.96,40.97,40.94,40.97,36941.0,38.1924,38.2018,38.1738,38.2018,36941.0
2017-11-08 15:40:00,40.96,40.97,40.95,40.96,14773.0,38.1924,38.2018,38.1831,38.1924,14773.0
2017-11-08 15:45:00,40.95,40.95,40.93,40.93,36063.0,38.1831,38.1831,38.1645,38.1645,36063.0
2017-11-08 15:50:00,40.93,40.95,40.92,40.93,46637.0,38.1645,38.1831,38.1552,38.1645,46637.0
2017-11-08 15:55:00,40.93,40.95,40.93,40.94,183411.0,38.1645,38.1831,38.1645,38.1738,183411.0
2017-11-09 09:30:00,40.57,40.77,40.48,40.72,53136.0,37.8288,38.0153,37.7449,37.9687,53136.0
2017-11-09 09:35:00,40.7,40.88,40.69,40.87,11335.0,37.95,38.1179,37.9407,38.1085,11335.0
2017-11-09 09:40:00,40.84,40.84,40.73,40.79,110732.0,38.0806,38.0806,37.978,38.0339,110732.0
2017-11-09 09:45:00,40.78,40.84,40.75,40.79,21565.0,38.0246,38.0806,37.9966,38.0339,21565.0
2017-11-09 09:50:00,40.79,40.84,40.77,40.82,9055.0,38.0339,38.0806,38.0153,38.0619,9055.0
2017-11-09 09:55:00,40.81,40.85,40.77,40.84,4959.0,38.0526,38.0899,38.0153,38.0806,4959.0
2017-11-09 10:00:00,40.84,40.91,40.84,40.86,8744.0,38.0806,38.1458,38.0806,38.0992,8744.0
2017-11-09 10:05:00,40.83,40.95,40.83,40.95,13953.0,38.0712,38.1831,38.0712,38.1831,13953.0
2017-11-09 10:10:00,40.95,41.0,40.93,40.96,61720.0,38.1831,38.2297,38.1645,38.1924,61720.0
2017-11-09 10:15:00,40.97,41.01,40.93,41.01,98901.0,38.2018,38.2391,38.1645,38.2391,98901.0
2017-11-09 10:20:00,41.02,41.04,40.96,41.0,7307.0,38.2484,38.267,38.1924,38.2297,7307.0
2017-11-09 10:25:00,40.99,41.02,40.96,40.96,5364.0,38.2204,38.2484,38.1924,38.1924,5364.0
2017-11-09 10:30:00,40.95,40.95,40.86,40.89,9100.0,38.1831,38.1831,38.0992,38.1272,9100.0
2017-11-09 10:35:00,40.89,40.89,40.84,40.84,3500.0,38.1272,38.1272,38.0806,38.0806,3500.0
2017-11-09 10:40:00,40.83,40.93,40.82,40.93,11000.0,38.0712,38.1645,38.0619,38.1645,11000.0
2017-11-09 10:45:00,40.93,40.97,40.93,40.97,2600.0,38.1645,38.2018,38.1645,38.2018,2600.0
2017-11-09 10:50:00,40.97,41.06,40.96,41.06,22500.0,38.2018,38.2857,38.1924,38.2857,22500.0
2017-11-09 10:55:00,41.04,41.08,41.03,41.08,9112.0,38.267,38.3043,38.2577,38.3043,9112.0
2017-11-09 11:00:00,41.08,41.08,41.0,41.01,11200.0,38.3043,38.3043,38.2297,38.2391,11200.0
2017-11-09 11:05:00,41.01,41.04,40.95,40.97,13326.0,38.2391,38.267,38.1831,38.2018,13326.0
2017-11-09 11:10:00,40.95,40.97,40.93,40.97,6976.0,38.1831,38.2018,38.1645,38.2018,6976.0
2017-11-09 11:15:00,40.97,41.03,40.96,41.0,12813.0,38.2018,38.2577,38.1924,38.2297,12813.0
2017-11-09 11:20:00,41.0,41.0,40.9,40.9,3000.0,38.2297,38.2297,38.1365,38.1365,3000.0
2017-11-09 11:25:00,40.89,40.91,40.86,40.91,6055.0,38.1272,38.1458,38.0992,38.1458,6055.0
2017-11-09 11:30:00,40.9,40.92,40.88,40.91,4720.0,38.1365,38.1552,38.1179,38.1458,4720.0
2017-11-09 11:35:00,40.9,40.9,40.87,40.87,21820.0,38.1365,38.1365,38.1085,38.1085,21820.0
2017-11-09 11:40:00,40.86,40.89,40.86,40.87,4800.0,38.0992,38.1272,38.0992,38.1085,4800.0
2017-11-09 11:45:00,40.84,40.84,40.8,40.8,35173.0,38.0806,38.0806,38.0433,38.0433,35173.0
2017-11-09 11:50:00,40.81,40.82,40.68,40.7,14491.0,38.0526,38.0619,37.9314,37.95,14491.0
2017-11-09 11:55:00,40.69,40.7,40.6,40.68,26877.0,37.9407,37.95,37.8568,37.9314,26877.0
2017-11-09 12:00:00,40.67,40.67,40.59,40.61,5470.0,37.922,37.922,37.8474,37.8661,5470.0
2017-11-09 12:05:00,40.61,40.66,40.6,40.61,9514.0,37.8661,37.9127,37.8568,37.8661,9514.0
2017-11-09 12:10:00,40.6,40.62,40.56,40.56,18759.0,37.8568,37.8754,37.8195,37.8195,18759.0
2017-11-09 12:15:00,40.54,40.61,40.54,40.59,9413.0,37.8008,37.8661,37.8008,37.8474,9413.0
2017-11-09 12:20:00,40.61,40.64,40.58,40.6,10215.0,37.8661,37.8941,37.8381,37.8568,10215.0
2017-11-09 12:25:00,40.6,40.63,40.57,40.58,9472.0,37.8568,37.8847,37.8288,37.8381,9472.0
2017-11-09 12:30:00,40.58,40.58,40.52,40.54,37979.0,37.8381,37.8381,37.7822,37.8008,37979.0
2017-11-09 12:35:00,40.54,40.65,40.54,40.64,20285.0,37.8008,37.9034,37.8008,37.8941,20285.0
2017-11-09 12:40:00,40.63,40.63,40.58,40.59,11199.0,37.8847,37.8847,37.8381,37.8474,11199.0
2017-11-09 12:45:00,40.59,40.63,40.54,40.63,4700.0,37.8474,37.8847,37.8008,37.8847,4700.0
2017-11-09 12:50:00,40.63,40.68,40.6,40.67,25121.0,37.8847,37.9314,37.8568,37.922,25121.0
2017-11-09 12:55:00,40.67,40.72,40.66,40.7,3673.0,37.922,37.9687,37.9127,37.95,3673.0
2017-11-09 13:00:00,40.71,40.71,40.59,40.61,57325.0,37.9593,37.9593,37.8474,37.8661,57325.0
2017-11-09 13:05:00,40.6,40.69,40.6,40.69,11950.0,37.8568,37.9407,37.8568,37.9407,11950.0
2017-11-09 13:10:00,40.69,40.73,40.68,40.71,35801.0,37.9407,37.978,37.9314,37.9593,35801.0
2017-11-09 13:15:00,40.71,40.73,40.69,40.73,4500.0,37.9593,37.978,37.9407,37.978,4500.0
2017-11-09 13:20:00,40.74,40.79,40.73,40.77,193298.0,37.9873,38.0339,37.978,38.0153,193298.0
2017-11-09 13:25:00,40.76,40.78,40.76,40.76,3623.0,38.006,38.0246,38.006,38.006,3623.0
2017-11-09 13:30:00,40.76,40.81,40.76,40.77,5620.0,38.006,38.0526,38.006,38.0153,5620.0
2017-11-09 13:35:00,40.78,40.8,40.76,40.76,3200.0,38.0246,38.0433,38.006,38.006,3200.0
2017-11-09 13:40:00,40.75,40.77,40.74,40.76,5725.0,37.9966,38.0153,37.9873,38.006,5725.0
2017-11-09 13:45:00,40.77,40.78,40.77,40.77,4300.0,38.0153,38.0246,38.0153,38.0153,4300.0
2017-11-09 13:50:00,40.77,40.77,40.75,40.75,1675.0,38.0153,38.0153,37.9966,37.9966,1675.0
2017-11-09 13:55:00,40.76,40.76,40.75,40.75,15874.0,38.006,38.006,37.9966,37.9966,15874.0
2017-11-09 14:00:00,40.76,40.78,40.75,40.77,5585.0,38.006,38.0246,37.9966,38.0153,5585.0
2017-11-09 14:05:00,40.78,40.84,40.77,40.82,12431.0,38.0246,38.0806,38.0153,38.0619,12431.0
2017-11-09 14:10:00,40.81,40.83,40.81,40.81,5496.0,38.0526,38.0712,38.0526,38.0526,5496.0
2017-11-09 14:15:00,40.81,40.84,40.8,40.84,6425.0,38.0526,38.0806,38.0433,38.0806,6425.0
2017-11-09 14:20:00,40.84,40.86,40.82,40.82,5984.0,38.0806,38.0992,38.0619,38.0619,5984.0
2017-11-09 14:25:00,40.81,40.81,40.79,40.8,1804.0,38.0526,38.0526,38.0339,38.0433,1804.0
2017-11-09 14:30:00,40.8,40.83,40.8,40.8,3472.0,38.0433,38.0712,38.0433,38.0433,3472.0
2017-11-09 14:35:00,40.8,40.8,40.75,40.77,8589.0,38.0433,38.0433,37.9966,38.0153,8589.0
2017-11-09 14:40:00,40.77,40.77,40.76,40.76,23109.0,38.0153,38.0153,38.006,38.006,23109.0
2017-11-09 14:45:00,40.76,40.76,40.73,40.74,20925.0,38.006,38.006,37.978,37.9873,20925.0
2017-11-09 14:50:00,40.74,40.77,40.74,40.75,17632.0,37.9873,38.0153,37.9873,37.9966,17632.0
2017-11-09 14:55:00,40.75,40.76,40.74,40.74,12849.0,37.9966,38.006,37.9873,37.9873,12849.0
2017-11-09 15:00:00,40.73,40.77,40.71,40.73,14869.0,37.978,38.0153,37.9593,37.978,14869.0
2017-11-09 15:05:00,40.73,40.76,40.73,40.76,3760.0,37.978,38.006,37.978,38.006,3760.0
2017-11-09 15:10:00,40.77,40.77,40.72,40.74,5725.0,38.0153,38.0153,37.9687,37.9873,5725.0
2017-11-09 15:15:00,40.74,40.75,40.72,40.74,7287.0,37.9873,37.9966,37.9687,37.9873,7287.0
2017-11-09 15:20:00,40.74,40.77,40.74,40.75,7257.0,37.9873,38.0153,37.9873,37.9966,7257.0
2017-11-09 15:25:00,40.75,40.78,40.75,40.77,7723.0,37.9966,38.0246,37.9966,38.0153,7723.0
2017-11-09 15:30:00,40.78,40.8,40.78,40.79,7141.0,38.0246,38.0433,38.0246,38.0339,7141.0
2017-11-09 15:35:00,40.8,40.83,40.8,40.83,11087.0,38.0433,38.0712,38.0433,38.0712,11087.0
2017-11-09 15:40:00,40.84,40.87,40.83,40.84,82849.0,38.0806,38.1085,38.0712,38.0806,82849.0
2017-11-09 15:45:00,40.84,40.85,40.82,40.84,16187.0,38.0806,38.0899,38.0619,38.0806,16187.0
2017-11-09 15:50:00,40.84,40.86,40.83,40.85,48284.0,38.0806,38.0992,38.0712,38.0899,48284.0
2017-11-09 15:55:00,40.86,40.87,40.83,40.84,235815.0,38.0992,38.1085,38.0712,38.0806,235815.0
2017-11-10 09:30:00,40.84,40.84,40.72,40.76,57654.0,38.0806,38.0806,37.9687,38.006,57654.0
2017-11-10 09:35:00,40.76,40.83,40.76,40.83,9790.0,38.006,38.0712,38.006,38.0712,9790.0
2017-11-10 09:40:00,40.83,40.89,40.8,40.83,12155.0,38.0712,38.1272,38.0433,38.0712,12155.0
2017-11-10 09:45:00,40.83,40.86,40.81,40.85,2100.0,38.0712,38.0992,38.0526,38.0899,2100.0
2017-11-10 09:50:00,40.85,40.98,40.85,40.98,14465.0,38.0899,38.2111,38.0899,38.2111,14465.0
2017-11-10 09:55:00,40.98,40.98,40.89,40.93,13698.0,38.2111,38.2111,38.1272,38.1645,13698.0
2017-11-10 10:00:00,40.91,40.92,40.82,40.84,11625.0,38.1458,38.1552,38.0619,38.0806,11625.0
2017-11-10 10:05:00,40.83,40.9,40.83,40.89,9400.0,38.0712,38.1365,38.0712,38.1272,9400.0
2017-11-10 10:10:00,40.9,40.9,40.84,40.89,56243.0,38.1365,38.1365,38.0806,38.1272,56243.0
2017-11-10 10:15:00,40.9,40.95,40.89,40.92,14947.0,38.1365,38.1831,38.1272,38.1552,14947.0
2017-11-10 10:20:00,40.92,40.92,40.88,40.88,1800.0,38.1552,38.1552,38.1179,38.1179,1800.0
2017-11-10 10:25:00,40.9,40.9,40.84,40.85,2035.0,38.1365,38.1365,38.0806,38.0899,2035.0
2017-11-10 10:30:00,40.84,40.84,40.76,40.76,44700.0,38.0806,38.0806,38.006,38.006,44700.0
2017-11-10 10:35:00,40.78,40.81,40.78,40.8,2100.0,38.0246,38.0526,38.0246,38.0433,2100.0
2017-11-10 10:40:00,40.83,40.86,40.82,40.86,34536.0,38.0712,38.0992,38.0619,38.0992,34536.0
2017-11-10 10:45:00,40.85,40.88,40.85,40.86,19485.0,38.0899,38.1179,38.0899,38.0992,19485.0
2017-11-10 10:50:00,40.86,40.86,40.83,40.84,13211.0,38.0992,38.0992,38.0712,38.0806,13211.0
2017-11-10 10:55:00,40.84,40.84,40.83,40.84,4932.0,38.0806,38.0806,38.0712,38.0806,4932.0
2017-11-10 11:00:00,40.84,40.86,40.82,40.86,6923.0,38.0806,38.0992,38.0619,38.0992,6923.0
2017-11-10 11:05:00,40.88,40.9,40.87,40.89,3934.0,38.1179,38.1365,38.1085,38.1272,3934.0
2017-11-10 11:10:00,40.9,40.92,40.9,40.92,14873.0,38.1365,38.1552,38.1365,38.1552,14873.0
2017-11-10 11:15:00,40.91,40.91,40.88,40.9,3982.0,38.1458,38.1458,38.1179,38.1365,3982.0
2017-11-10 11:20:00,40.9,40.9,40.83,40.88,9200.0,38.1365,38.1365,38.0712,38.1179,9200.0
2017-11-10 11:25:00,40.88,40.89,40.87,40.87,2051.0,38.1179,38.1272,38.1085,38.1085,2051.0
2017-11-10 11:30:00,40.87,40.89,40.87,40.88,54500.0,38.1085,38.1272,38.1085,38.1179,54500.0
2017-11-10 11:35:00,40.88,40.89,40.86,40.87,12550.0,38.1179,38.1272,38.0992,38.1085,12550.0
2017-11-10 11:40:00,40.87,40.91,40.86,40.89,13455.0,38.1085,38.1458,38.0992,38.1272,13455.0
2017-11-10 11:45:00,40.88,40.92,40.88,40.91,3600.0,38.1179,38.1552,38.1179,38.1458,3600.0
2017-11-10 11:50:00,40.9,40.9,40.88,40.89,1914.0,38.1365,38.1365,38.1179,38.1272,1914.0
2017-11-10 11:55:00,40.9,40.92,40.9,40.91,1000.0,38.1365,38.1552,38.1365,38.1458,1000.0
2017-11-10 12:00:00,40.91,40.95,40.91,40.92,75919.0,38.1458,38.1831,38.1458,38.1552,75919.0
2017-11-10 12:05:00,40.91,40.92,40.89,40.89,2000.0,38.1458,38.1552,38.1272,38.1272,2000.0
2017-11-10 12:10:00,40.9,40.92,40.9,40.91,3584.0,38.1365,38.1552,38.1365,38.1458,3584.0
2017-11-10 12:15:00,40.91,40.94,40.91,40.93,9046.0,38.1458,38.1738,38.1458,38.1645,9046.0
2017-11-10 12:20:00,40.94,40.97,40.94,40.96,2074.0,38.1738,38.2018,38.1738,38.1924,2074.0
2017-11-10 12:25:00,40.96,40.97,40.95,40.96,2687.0,38.1924,38.2018,38.1831,38.1924,2687.0
2017-11-10 12:30:00,40.95,40.95,40.94,40.94,3829.0,38.1831,38.1831,38.1738,38.1738,3829.0
2017-11-10 12:35:00,40.95,40.95,40.92,40.93,2000.0,38.1831,38.1831,38.1552,38.1645,2000.0
2017-11-10 12:40:00,40.93,40.93,40.91,40.91,2000.0,38.1645,38.1645,38.1458,38.1458,2000.0
2017-11-10 12:45:00,40.91,40.92,40.89,40.89,2130.0,38.1458,38.1552,38.1272,38.1272,2130.0
2017-11-10 12:50:00,40.89,40.93,40.89,40.93,3100.0,38.1272,38.1645,38.1272,38.1645,3100.0
2017-11-10 12:55:00,40.93,40.93,40.9,40.9,1703.0,38.1645,38.1645,38.1365,38.1365,1703.0
2017-11-10 13:00:00,40.9,40.91,40.89,40.91,800.0,38.1365,38.1458,38.1272,38.1458,800.0
2017-11-10 13:05:00,40.91,40.93,40.91,40.93,1660.0,38.1458,38.1645,38.1458,38.1645,1660.0
2017-11-10 13:10:00,40.92,40.92,40.9,40.91,1700.0,38.1552,38.1552,38.1365,38.1458,1700.0
2017-11-10 13:15:00,40.9,40.93,40.9,40.91,3721.0,38.1365,38.1645,38.1365,38.1458,3721.0
2017-11-10 13:20:00,40.91,40.92,40.9,40.91,4626.0,38.1458,38.1552,38.1365,38.1458,4626.0
2017-11-10 13:25:00,40.9,40.91,40.89,40.91,1500.0,38.1365,38.1458,38.1272,38.1458,1500.0
2017-11-10 13:30:00,40.91,40.92,40.91,40.92,1530.0,38.1458,38.1552,38.1458,38.1552,1530.0
2017-11-10 13:35:00,40.92,40.92,40.9,40.9,600.0,38.1552,38.1552,38.1365,38.1365,600.0
2017-11-10 13:40:00,40.89,40.89,40.87,40.89,3747.0,38.1272,38.1272,38.1085,38.1272,3747.0
2017-11-10 13:45:00,40.87,40.89,40.87,40.89,600.0,38.1085,38.1272,38.1085,38.1272,600.0
2017-11-10 13:50:00,40.88,40.89,40.88,40.89,2600.0,38.1179,38.1272,38.1179,38.1272,2600.0
2017-11-10 13:55:00,40.9,40.9,40.88,40.89,2200.0,38.1365,38.1365,38.1179,38.1272,2200.0
2017-11-10 14:00:00,40.89,40.89,40.88,40.89,1050.0,38.1272,38.1272,38.1179,38.1272,1050.0
2017-11-10 14:05:00,40.89,40.91,40.89,40.91,2544.0,38.1272,38.1458,38.1272,38.1458,2544.0
2017-11-10 14:10:00,40.92,40.95,40.92,40.94,4500.0,38.1552,38.1831,38.1552,38.1738,4500.0
2017-11-10 14:15:00,40.95,40.95,40.92,40.93,2600.0,38.1831,38.1831,38.1552,38.1645,2600.0
2017-11-10 14:20:00,40.92,40.94,40.92,40.94,8172.0,38.1552,38.1738,38.1552,38.1738,8172.0
2017-11-10 14:25:00,40.94,40.96,40.94,40.95,9400.0,38.1738,38.1924,38.1738,38.1831,9400.0
2017-11-10 14:30:00,40.95,40.97,40.94,40.96,35868.0,38.1831,38.2018,38.1738,38.1924,35868.0
2017-11-10 14:35:00,40.97,40.97,40.96,40.97,1219.0,38.2018,38.2018,38.1924,38.2018,1219.0
2017-11-10 14:40:00,40.96,40.98,40.96,40.97,6100.0,38.1924,38.2111,38.1924,38.2018,6100.0
2017-11-10 14:45:00,40.97,40.98,40.96,40.97,5800.0,38.2018,38.2111,38.1924,38.2018,5800.0
2017-11-10 14:50:00,40.97,40.98,40.94,40.95,21138.0,38.2018,38.2111,38.1738,38.1831,21138.0
2017-11-10 14:55:00,40.96,40.98,40.96,40.97,15860.0,38.1924,38.2111,38.1924,38.2018,15860.0
2017-11-10 15:00:00,40.97,40.97,40.95,40.95,4018.0,38.2018,38.2018,38.1831,38.1831,4018.0
2017-11-10 15:05:00,40.95,40.95,40.92,40.94,104342.0,38.1831,38.1831,38.1552,38.1738,104342.0
2017-11-10 15:10:00,40.94,40.94,40.91,40.91,22104.0,38.1738,38.1738,38.1458,38.1458,22104.0
2017-11-10 15:15:00,40.92,40.92,40.9,40.91,16575.0,38.1552,38.1552,38.1365,38.1458,16575.0
2017-11-10 15:20:00,40.91,40.92,40.91,40.91,9554.0,38.1458,38.1552,38.1458,38.1458,9554.0
2017-11-10 15:25:00,40.92,40.93,40.91,40.92,7160.0,38.1552,38.1645,38.1458,38.1552,7160.0
2017-11-10 15:30:00,40.92,40.92,40.89,40.9,78035.0,38.1552,38.1552,38.1272,38.1365,78035.0
2017-11-10 15:35:00,40.9,40.91,40.87,40.88,24474.0,38.1365,38.1458,38.1085,38.1179,24474.0
2017-11-10 15:40:00,40.89,40.89,40.86,40.86,14582.0,38.1272,38.1272,38.0992,38.0992,14582.0
2017-11-10 15:45:00,40.86,40.88,40.84,40.87,48386.0,38.0992,38.1179,38.0806,38.1085,48386.0
2017-11-10 15:50:00,40.87,40.87,40.84,40.84,106915.0,38.1085,38.1085,38.0806,38.0806,106915.0
2017-11-10 15:55:00,40.85,40.85,40.83,40.84,72328.0,38.0899,38.0899,38.0712,38.0806,72328.0
2017-11-13 09:30:00,40.77,40.95,40.76,40.84,10215.0,38.0153,38.1831,38.006,38.0806,10215.0
2017-11-13 09:35:00,40.83,40.83,40.78,40.81,11245.0,38.0712,38.0712,38.0246,38.0526,11245.0
2017-11-13 09:40:00,40.82,40.82,40.78,40.79,2740.0,38.0619,38.0619,38.0246,38.0339,2740.0
2017-11-13 09:45:00,40.79,40.84,40.79,40.82,8000.0,38.0339,38.0806,38.0339,38.0619,8000.0
2017-11-13 09:50:00,40.83,40.93,40.83,40.93,2945.0,38.0712,38.1645,38.0712,38.1645,2945.0
2017-11-13 09:55:00,40.88,40.89,40.86,40.88,6480.0,38.1179,38.1272,38.0992,38.1179,6480.0
2017-11-13 10:00:00,40.9,40.93,40.87,40.87,6300.0,38.1365,38.1645,38.1085,38.1085,6300.0
2017-11-13 10:05:00,40.88,40.96,40.88,40.95,3700.0,38.1179,38.1924,38.1179,38.1831,3700.0
2017-11-13 10:10:00,40.96,41.01,40.95,40.98,9824.0,38.1924,38.2391,38.1831,38.2111,9824.0
2017-11-13 10:15:00,40.97,40.97,40.92,40.93,11525.0,38.2018,38.2018,38.1552,38.1645,11525.0
2017-11-13 10:20:00,40.93,40.94,40.92,40.93,5500.0,38.1645,38.1738,38.1552,38.1645,5500.0
2017-11-13 10:25:00,40.93,40.93,40.91,40.91,4650.0,38.1645,38.1645,38.1458,38.1458,4650.0
2017-11-13 10:30:00,40.92,40.93,40.91,40.91,2400.0,38.1552,38.1645,38.1458,38.1458,2400.0
2017-11-13 10:35:00,40.92,40.93,40.89,40.9,2961.0,38.1552,38.1645,38.1272,38.1365,2961.0
2017-11-13 10:40:00,40.9,40.91,40.88,40.9,3100.0,38.1365,38.1458,38.1179,38.1365,3100.0
2017-11-13 10:45:00,40.92,40.93,40.91,40.93,8500.0,38.1552,38.1645,38.1458,38.1645,8500.0
2017-11-13 10:50:00,40.93,40.93,40.89,40.89,2543.0,38.1645,38.1645,38.1272,38.1272,2543.0
2017-11-13 10:55:00,40.9,40.93,40.9,40.93,5396.0,38.1365,38.1645,38.1365,38.1645,5396.0
2017-11-13 11:00:00,40.94,40.95,40.93,40.93,1000.0,38.1738,38.1831,38.1645,38.1645,1000.0
2017-11-13 11:05:00,40.93,40.93,40.91,40.91,2224.0,38.1645,38.1645,38.1458,38.1458,2224.0
2017-11-13 11:10:00,40.92,40.94,40.91,40.94,3609.0,38.1552,38.1738,38.1458,38.1738,3609.0
2017-11-13 11:15:00,40.96,40.99,40.95,40.99,1525.0,38.1924,38.2204,38.1831,38.2204,1525.0
2017-11-13 11:20:00,41.0,41.0,40.97,40.97,6938.0,38.2297,38.2297,38.2018,38.2018,6938.0
2017-11-13 11:25:00,40.97,40.99,40.95,40.96,32119.0,38.2018,38.2204,38.1831,38.1924,32119.0
2017-11-13 11:30:00,40.95,40.97,40.94,40.95,2800.0,38.1831,38.2018,38.1738,38.1831,2800.0
2017-11-13 11:35:00,40.96,40.97,40.95,40.95,1300.0,38.1924,38.2018,38.1831,38.1831,1300.0
2017-11-13 11:40:00,40.94,40.94,40.93,40.94,3551.0,38.1738,38.1738,38.1645,38.1738,3551.0
2017-11-13 11:45:00,40.95,40.98,40.93,40.98,3700.0,38.1831,38.2111,38.1645,38.2111,3700.0
2017-11-13 11:50:00,40.99,40.99,40.96,40.99,2300.0,38.2204,38.2204,38.1924,38.2204,2300.0
2017-11-13 11:55:00,40.99,40.99,40.97,40.99,1700.0,38.2204,38.2204,38.2018,38.2204,1700.0
2017-11-13 12:00:00,41.0,41.01,41.0,41.01,2888.0,38.2297,38.2391,38.2297,38.2391,2888.0
2017-11-13 12:05:00,41.0,41.02,40.98,41.02,2107.0,38.2297,38.2484,38.2111,38.2484,2107.0
2017-11-13 12:10:00,41.01,41.01,40.98,40.99,3855.0,38.2391,38.2391,38.2111,38.2204,3855.0
2017-11-13 12:15:00,41.0,41.01,40.98,40.98,7700.0,38.2297,38.2391,38.2111,38.2111,7700.0
2017-11-13 12:20:00,40.99,40.99,40.95,40.95,3850.0,38.2204,38.2204,38.1831,38.1831,3850.0
2017-11-13 12:25:00,40.96,40.96,40.94,40.95,1800.0,38.1924,38.1924,38.1738,38.1831,1800.0
2017-11-13 12:30:00,40.94,40.95,40.94,40.94,2500.0,38.1738,38.1831,38.1738,38.1738,2500.0
2017-11-13 12:35:00,40.94,40.95,40.93,40.95,3503.0,38.1738,38.1831,38.1645,38.1831,3503.0
2017-11-13 12:40:00,40.94,40.96,40.94,40.96,1623.0,38.1738,38.1924,38.1738,38.1924,1623.0
2017-11-13 12:45:00,40.96,40.97,40.95,40.97,2380.0,38.1924,38.2018,38.1831,38.2018,2380.0
2017-11-13 12:50:00,40.97,40.97,40.96,40.96,1900.0,38.2018,38.2018,38.1924,38.1924,1900.0
2017-11-13 12:55:00,40.96,40.97,40.96,40.96,963.0,38.1924,38.2018,38.1924,38.1924,963.0
2017-11-13 13:00:00,40.96,40.96,40.95,40.96,2323.0,38.1924,38.1924,38.1831,38.1924,2323.0
2017-11-13 13:05:00,40.96,40.96,40.93,40.93,2300.0,38.1924,38.1924,38.1645,38.1645,2300.0
2017-11-13 13:10:00,40.93,40.97,40.93,40.97,2500.0,38.1645,38.2018,38.1645,38.2018,2500.0
2017-11-13 13:15:00,40.98,40.99,40.98,40.99,3600.0,38.2111,38.2204,38.2111,38.2204,3600.0
2017-11-13 13:20:00,40.99,41.0,40.98,41.0,3644.0,38.2204,38.2297,38.2111,38.2297,3644.0
2017-11-13 13:25:00,41.0,41.01,41.0,41.0,4900.0,38.2297,38.2391,38.2297,38.2297,4900.0
2017-11-13 13:30:00,41.0,41.02,41.0,41.01,4205.0,38.2297,38.2484,38.2297,38.2391,4205.0
2017-11-13 13:35:00,41.01,41.02,41.0,41.02,1800.0,38.2391,38.2484,38.2297,38.2484,1800.0
2017-11-13 13:40:00,41.02,41.04,41.02,41.02,3136.0,38.2484,38.267,38.2484,38.2484,3136.0
2017-11-13 13:45:00,41.02,41.03,41.0,41.01,2250.0,38.2484,38.2577,38.2297,38.2391,2250.0
2017-11-13 13:50:00,41.01,41.02,40.99,41.02,11700.0,38.2391,38.2484,38.2204,38.2484,11700.0
2017-11-13 13:55:00,41.03,41.06,41.03,41.05,1912.0,38.2577,38.2857,38.2577,38.2764,1912.0
2017-11-13 14:00:00,41.05,41.05,41.03,41.04,2148.0,38.2764,38.2764,38.2577,38.267,2148.0
2017-11-13 14:05:00,41.03,41.04,41.0,41.0,5016.0,38.2577,38.267,38.2297,38.2297,5016.0
2017-11-13 14:10:00,41.01,41.03,41.01,41.03,2500.0,38.2391,38.2577,38.2391,38.2577,2500.0
2017-11-13 14:15:00,41.02,41.03,41.01,41.02,3632.0,38.2484,38.2577,38.2391,38.2484,3632.0
2017-11-13 14:20:00,41.01,41.02,41.01,41.01,1800.0,38.2391,38.2484,38.2391,38.2391,1800.0
2017-11-13 14:25:00,41.01,41.02,41.01,41.01,2800.0,38.2391,38.2484,38.2391,38.2391,2800.0
2017-11-13 14:30:00,41.01,41.02,41.0,41.01,2200.0,38.2391,38.2484,38.2297,38.2391,2200.0
2017-11-13 14:35:00,41.0,41.01,40.99,40.99,6549.0,38.2297,38.2391,38.2204,38.2204,6549.0
2017-11-13 14:40:00,40.98,40.99,40.98,40.98,9475.0,38.2111,38.2204,38.2111,38.2111,9475.0
2017-11-13 14:45:00,40.99,40.99,40.98,40.99,9096.0,38.2204,38.2204,38.2111,38.2204,9096.0
2017-11-13 14:50:00,41.0,41.0,40.97,40.97,2800.0,38.2297,38.2297,38.2018,38.2018,2800.0
2017-11-13 14:55:00,40.97,40.99,40.96,40.98,4767.0,38.2018,38.2204,38.1924,38.2111,4767.0
2017-11-13 15:00:00,40.98,41.0,40.97,40.99,5629.0,38.2111,38.2297,38.2018,38.2204,5629.0
2017-11-13 15:05:00,40.99,41.01,40.98,41.0,5841.0,38.2204,38.2391,38.2111,38.2297,5841.0
2017-11-13 15:10:00,41.01,41.04,41.01,41.04,1825.0,38.2391,38.267,38.2391,38.267,1825.0
2017-11-13 15:15:00,41.04,41.05,41.04,41.05,1600.0,38.267,38.2764,38.267,38.2764,1600.0
2017-11-13 15:20:00,41.04,41.07,41.04,41.07,29112.0,38.267,38.295,38.267,38.295,29112.0
2017-11-13 15:25:00,41.07,41.07,41.03,41.03,5060.0,38.295,38.295,38.2577,38.2577,5060.0
2017-11-13 15:30:00,41.03,41.04,41.02,41.03,8126.0,38.2577,38.267,38.2484,38.2577,8126.0
2017-11-13 15:35:00,41.03,41.04,41.01,41.02,11550.0,38.2577,38.267,38.2391,38.2484,11550.0
2017-11-13 15:40:00,41.02,41.03,40.99,41.0,83719.0,38.2484,38.2577,38.2204,38.2297,83719.0
2017-11-13 15:45:00,41.0,41.02,41.0,41.02,24309.0,38.2297,38.2484,38.2297,38.2484,24309.0
2017-11-13 15:50:00,41.01,41.04,41.01,41.03,24083.0,38.2391,38.267,38.2391,38.2577,24083.0
2017-11-13 15:55:00,41.02,41.03,41.0,41.01,56393.0,38.2484,38.2577,38.2297,38.2391,56393.0
2017-11-14 09:30:00,40.81,40.87,40.77,40.84,14179.0,38.0526,38.1085,38.0153,38.0806,14179.0
2017-11-14 09:35:00,40.88,40.98,40.87,40.97,9331.0,38.1179,38.2111,38.1085,38.2018,9331.0
2017-11-14 09:40:00,40.96,41.03,40.96,40.97,10257.0,38.1924,38.2577,38.1924,38.2018,10257.0
2017-11-14 09:45:00,41.0,41.05,41.0,41.05,1200.0,38.2297,38.2764,38.2297,38.2764,1200.0
2017-11-14 09:50:00,41.0,41.03,41.0,41.01,11099.0,38.2297,38.2577,38.2297,38.2391,11099.0
2017-11-14 09:55:00,41.01,41.03,41.01,41.01,13100.0,38.2391,38.2577,38.2391,38.2391,13100.0
2017-11-14 10:00:00,40.98,41.01,40.93,40.93,11157.0,38.2111,38.2391,38.1645,38.1645,11157.0
2017-11-14 10:05:00,40.93,40.98,40.93,40.96,6563.0,38.1645,38.2111,38.1645,38.1924,6563.0
2017-11-14 10:10:00,40.97,41.02,40.97,41.01,3500.0,38.2018,38.2484,38.2018,38.2391,3500.0
2017-11-14 10:15:00,41.04,41.06,41.02,41.02,4400.0,38.267,38.2857,38.2484,38.2484,4400.0
2017-11-14 10:20:00,41.01,41.03,41.01,41.01,2200.0,38.2391,38.2577,38.2391,38.2391,2200.0
2017-11-14 10:25:00,41.02,41.04,41.01,41.04,15543.0,38.2484,38.267,38.2391,38.267,15543.0
2017-11-14 10:30:00,41.04,41.06,41.03,41.05,13301.0,38.267,38.2857,38.2577,38.2764,13301.0
2017-11-14 10:35:00,41.05,41.08,41.04,41.08,8690.0,38.2764,38.3043,38.267,38.3043,8690.0
2017-11-14 10:40:00,41.1,41.12,41.07,41.11,9439.0,38.323,38.3416,38.295,38.3323,9439.0
2017-11-14 10:45:00,41.12,41.19,41.12,41.19,2800.0,38.3416,38.4069,38.3416,38.4069,2800.0
2017-11-14 10:50:00,41.19,41.23,41.17,41.22,4106.0,38.4069,38.4442,38.3883,38.4349,4106.0
2017-11-14 10:55:00,41.23,41.25,41.21,41.22,8367.0,38.4442,38.4629,38.4256,38.4349,8367.0
2017-11-14 11:00:00,41.22,41.22,41.14,41.15,48650.0,38.4349,38.4349,38.3603,38.3696,48650.0
2017-11-14 11:05:00,41.16,41.19,41.16,41.19,3429.0,38.3789,38.4069,38.3789,38.4069,3429.0
2017-11-14 11:10:00,41.18,41.19,41.17,41.18,6709.0,38.3976,38.4069,38.3883,38.3976,6709.0
2017-11-14 11:15:00,41.17,41.17,41.13,41.14,3823.0,38.3883,38.3883,38.351,38.3603,3823.0
2017-11-14 11:20:00,41.15,41.18,41.14,41.15,5814.0,38.3696,38.3976,38.3603,38.3696,5814.0
2017-11-14 11:25:00,41.15,41.16,41.13,41.13,7205.0,38.3696,38.3789,38.351,38.351,7205.0
2017-11-14 11:30:00,41.13,41.14,41.12,41.12,3509.0,38.351,38.3603,38.3416,38.3416,3509.0
2017-11-14 11:35:00,41.12,41.13,41.1,41.12,6319.0,38.3416,38.351,38.323,38.3416,6319.0
2017-11-14 11:40:00,41.13,41.13,41.11,41.13,4200.0,38.351,38.351,38.3323,38.351,4200.0
2017-11-14 11:45:00,41.12,41.14,41.1,41.1,7771.0,38.3416,38.3603,38.323,38.323,7771.0
2017-11-14 11:50:00,41.09,41.11,41.09,41.11,2800.0,38.3137,38.3323,38.3137,38.3323,2800.0
2017-11-14 11:55:00,41.11,41.13,41.1,41.12,3900.0,38.3323,38.351,38.323,38.3416,3900.0
2017-11-14 12:00:00,41.11,41.13,41.11,41.12,3085.0,38.3323,38.351,38.3323,38.3416,3085.0
2017-11-14 12:05:00,41.13,41.13,41.11,41.11,55663.0,38.351,38.351,38.3323,38.3323,55663.0
2017-11-14 12:10:00,41.11,41.15,41.1,41.14,58686.0,38.3323,38.3696,38.323,38.3603,58686.0
2017-11-14 12:15:00,41.15,41.17,41.15,41.17,3415.0,38.3696,38.3883,38.3696,38.3883,3415.0
2017-11-14 12:20:00,41.16,41.19,41.14,41.19,10805.0,38.3789,38.4069,38.3603,38.4069,10805.0
2017-11-14 12:25:00,41.19,41.19,41.18,41.19,9462.0,38.4069,38.4069,38.3976,38.4069,9462.0
2017-11-14 12:30:00,41.18,41.18,41.16,41.16,3962.0,38.3976,38.3976,38.3789,38.3789,3962.0
2017-11-14 12:35:00,41.16,41.18,41.15,41.16,5988.0,38.3789,38.3976,38.3696,38.3789,5988.0
2017-11-14 12:40:00,41.16,41.2,41.16,41.19,4302.0,38.3789,38.4162,38.3789,38.4069,4302.0
2017-11-14 12:45:00,41.2,41.2,41.18,41.18,4181.0,38.4162,38.4162,38.3976,38.3976,4181.0
2017-11-14 12:50:00,41.18,41.18,41.1,41.11,7476.0,38.3976,38.3976,38.323,38.3323,7476.0
2017-11-14 12:55:00,41.1,41.13,41.09,41.13,4077.0,38.323,38.351,38.3137,38.351,4077.0
2017-11-14 13:00:00,41.13,41.16,41.13,41.13,6669.0,38.351,38.3789,38.351,38.351,6669.0
2017-11-14 13:05:00,41.13,41.13,41.11,41.12,5395.0,38.351,38.351,38.3323,38.3416,5395.0
2017-11-14 13:10:00,41.12,41.16,41.12,41.16,3700.0,38.3416,38.3789,38.3416,38.3789,3700.0
2017-11-14 13:15:00,41.17,41.17,41.15,41.15,10532.0,38.3883,38.3883,38.3696,38.3696,10532.0
2017-11-14 13:20:00,41.16,41.17,41.14,41.16,9165.0,38.3789,38.3883,38.3603,38.3789,9165.0
2017-11-14 13:25:00,41.17,41.18,41.14,41.16,8456.0,38.3883,38.3976,38.3603,38.3789,8456.0
2017-11-14 13:30:00,41.16,41.17,41.15,41.16,14330.0,38.3789,38.3883,38.3696,38.3789,14330.0
2017-11-14 13:35:00,41.16,41.2,41.16,41.2,5938.0,38.3789,38.4162,38.3789,38.4162,5938.0
2017-11-14 13:40:00,41.21,41.23,41.21,41.23,7216.0,38.4256,38.4442,38.4256,38.4442,7216.0
2017-11-14 13:45:00,41.23,41.29,41.22,41.27,46591.0,38.4442,38.5002,38.4349,38.4815,46591.0
2017-11-14 13:50:00,41.27,41.28,41.26,41.26,7399.0,38.4815,38.4908,38.4722,38.4722,7399.0
2017-11-14 13:55:00,41.26,41.27,41.25,41.26,6132.0,38.4722,38.4815,38.4629,38.4722,6132.0
2017-11-14 14:00:00,41.26,41.27,41.24,41.26,32654.0,38.4722,38.4815,38.4535,38.4722,32654.0
2017-11-14 14:05:00,41.26,41.28,41.25,41.26,13053.0,38.4722,38.4908,38.4629,38.4722,13053.0
2017-11-14 14:10:00,41.26,41.27,41.25,41.26,3963.0,38.4722,38.4815,38.4629,38.4722,3963.0
2017-11-14 14:15:00,41.26,41.26,41.25,41.26,14461.0,38.4722,38.4722,38.4629,38.4722,14461.0
2017-11-14 14:20:00,41.27,41.32,41.26,41.3,8999.0,38.4815,38.5281,38.4722,38.5095,8999.0
2017-11-14 14:25:00,41.29,41.3,41.27,41.3,7907.0,38.5002,38.5095,38.4815,38.5095,7907.0
2017-11-14 14:30:00,41.3,41.31,41.27,41.27,16320.0,38.5095,38.5188,38.4815,38.4815,16320.0
2017-11-14 14:35:00,41.27,41.28,41.26,41.27,12539.0,38.4815,38.4908,38.4722,38.4815,12539.0
2017-11-14 14:40:00,41.27,41.27,41.22,41.22,21791.0,38.4815,38.4815,38.4349,38.4349,21791.0
2017-11-14 14:45:00,41.22,41.24,41.22,41.23,17942.0,38.4349,38.4535,38.4349,38.4442,17942.0
2017-11-14 14:50:00,41.23,41.27,41.23,41.27,29835.0,38.4442,38.4815,38.4442,38.4815,29835.0
2017-11-14 14:55:00,41.27,41.28,41.26,41.27,26882.0,38.4815,38.4908,38.4722,38.4815,26882.0
2017-11-14 15:00:00,41.27,41.29,41.26,41.28,41376.0,38.4815,38.5002,38.4722,38.4908,41376.0
2017-11-14 15:05:00,41.29,41.29,41.27,41.27,14416.0,38.5002,38.5002,38.4815,38.4815,14416.0
2017-11-14 15:10:00,41.27,41.29,41.27,41.29,53239.0,38.4815,38.5002,38.4815,38.5002,53239.0
2017-11-14 15:15:00,41.29,41.29,41.28,41.29,21142.0,38.5002,38.5002,38.4908,38.5002,21142.0
2017-11-14 15:20:00,41.28,41.3,41.27,41.27,58720.0,38.4908,38.5095,38.4815,38.4815,58720.0
2017-11-14 15:25:00,41.27,41.27,41.24,41.24,45829.0,38.4815,38.4815,38.4535,38.4535,45829.0
2017-11-14 15:30:00,41.25,41.27,41.24,41.27,29716.0,38.4629,38.4815,38.4535,38.4815,29716.0
2017-11-14 15:35:00,41.26,41.27,41.24,41.24,41941.0,38.4722,38.4815,38.4535,38.4535,41941.0
2017-11-14 15:40:00,41.23,41.25,41.22,41.25,58432.0,38.4442,38.4629,38.4349,38.4629,58432.0
2017-11-14 15:45:00,41.25,41.27,41.24,41.26,60537.0,38.4629,38.4815,38.4535,38.4722,60537.0
2017-11-14 15:50:00,41.26,41.3,41.26,41.3,65690.0,38.4722,38.5095,38.4722,38.5095,65690.0
2017-11-14 15:55:00,41.29,41.31,41.28,41.29,139377.0,38.5002,38.5188,38.4908,38.5002,139377.0
2017-11-15 09:30:00,41.08,41.08,40.86,40.88,20799.0,38.3043,38.3043,38.0992,38.1179,20799.0
2017-11-15 09:35:00,40.89,40.9,40.69,40.7,39898.0,38.1272,38.1365,37.9407,37.95,39898.0
2017-11-15 09:40:00,40.7,40.76,40.7,40.72,4700.0,37.95,38.006,37.95,37.9687,4700.0
2017-11-15 09:45:00,40.68,40.76,40.66,40.74,19711.0,37.9314,38.006,37.9127,37.9873,19711.0
2017-11-15 09:50:00,40.73,40.77,40.71,40.75,10248.0,37.978,38.0153,37.9593,37.9966,10248.0
2017-11-15 09:55:00,40.76,40.83,40.75,40.83,9598.0,38.006,38.0712,37.9966,38.0712,9598.0
2017-11-15 10:00:00,40.84,40.85,40.8,40.82,8870.0,38.0806,38.0899,38.0433,38.0619,8870.0
2017-11-15 10:05:00,40.83,40.9,40.83,40.88,10169.0,38.0712,38.1365,38.0712,38.1179,10169.0
2017-11-15 10:10:00,40.88,40.89,40.87,40.87,3909.0,38.1179,38.1272,38.1085,38.1085,3909.0
2017-11-15 10:15:00,40.89,40.94,40.88,40.93,5900.0,38.1272,38.1738,38.1179,38.1645,5900.0
2017-11-15 10:20:00,40.94,40.94,40.9,40.92,3300.0,38.1738,38.1738,38.1365,38.1552,3300.0
2017-11-15 10:25:00,40.92,40.93,40.9,40.91,10385.0,38.1552,38.1645,38.1365,38.1458,10385.0
2017-11-15 10:30:00,40.9,40.93,40.89,40.92,4528.0,38.1365,38.1645,38.1272,38.1552,4528.0
2017-11-15 10:35:00,40.92,40.97,40.92,40.97,4500.0,38.1552,38.2018,38.1552,38.2018,4500.0
2017-11-15 10:40:00,40.99,41.01,40.98,40.98,9196.0,38.2204,38.2391,38.2111,38.2111,9196.0
2017-11-15 10:45:00,40.98,41.0,40.98,40.99,3600.0,38.2111,38.2297,38.2111,38.2204,3600.0
2017-11-15 10:50:00,40.98,41.0,40.96,40.96,4757.0,38.2111,38.2297,38.1924,38.1924,4757.0
2017-11-15 10:55:00,40.97,41.04,40.97,41.04,3102.0,38.2018,38.267,38.2018,38.267,3102.0
2017-11-15 11:00:00,41.05,41.07,41.05,41.07,1789.0,38.2764,38.295,38.2764,38.295,1789.0
2017-11-15 11:05:00,41.06,41.07,41.04,41.05,2440.0,38.2857,38.295,38.267,38.2764,2440.0
2017-11-15 11:10:00,41.06,41.06,41.04,41.04,3355.0,38.2857,38.2857,38.267,38.267,3355.0
2017-11-15 11:15:00,41.04,41.05,41.03,41.04,9030.0,38.267,38.2764,38.2577,38.267,9030.0
2017-11-15 11:20:00,41.04,41.07,41.03,41.07,5615.0,38.267,38.295,38.2577,38.295,5615.0
2017-11-15 11:25:00,41.07,41.09,41.04,41.05,14443.0,38.295,38.3137,38.267,38.2764,14443.0
2017-11-15 11:30:00,41.05,41.06,41.02,41.02,3311.0,38.2764,38.2857,38.2484,38.2484,3311.0
2017-11-15 11:35:00,41.02,41.04,41.01,41.02,3431.0,38.2484,38.267,38.2391,38.2484,3431.0
2017-11-15 11:40:00,41.02,41.05,41.02,41.04,1959.0,38.2484,38.2764,38.2484,38.267,1959.0
2017-11-15 11:45:00,41.03,41.06,41.03,41.06,1512.0,38.2577,38.2857,38.2577,38.2857,1512.0
2017-11-15 11:50:00,41.07,41.07,41.05,41.05,2598.0,38.295,38.295,38.2764,38.2764,2598.0
2017-11-15 11:55:00,41.06,41.09,41.06,41.08,20862.0,38.2857,38.3137,38.2857,38.3043,20862.0
2017-11-15 12:00:00,41.08,41.08,41.02,41.03,8662.0,38.3043,38.3043,38.2484,38.2577,8662.0
2017-11-15 12:05:00,41.04,41.06,41.04,41.05,2151.0,38.267,38.2857,38.267,38.2764,2151.0
2017-11-15 12:10:00,41.04,41.07,41.03,41.07,7437.0,38.267,38.295,38.2577,38.295,7437.0
2017-11-15 12:15:00,41.08,41.09,41.07,41.08,673.0,38.3043,38.3137,38.295,38.3043,673.0
2017-11-15 12:20:00,41.08,41.12,41.07,41.12,31368.0,38.3043,38.3416,38.295,38.3416,31368.0
2017-11-15 12:25:00,41.13,41.13,41.11,41.12,4000.0,38.351,38.351,38.3323,38.3416,4000.0
2017-11-15 12:30:00,41.13,41.14,41.13,41.13,4238.0,38.351,38.3603,38.351,38.351,4238.0
2017-11-15 12:35:00,41.13,41.15,41.11,41.14,3467.0,38.351,38.3696,38.3323,38.3603,3467.0
2017-11-15 12:40:00,41.14,41.14,41.12,41.12,4238.0,38.3603,38.3603,38.3416,38.3416,4238.0
2017-11-15 12:45:00,41.11,41.11,41.07,41.07,1500.0,38.3323,38.3323,38.295,38.295,1500.0
2017-11-15 12:50:00,41.08,41.12,41.08,41.1,2502.0,38.3043,38.3416,38.3043,38.323,2502.0
2017-11-15 12:55:00,41.11,41.11,41.1,41.1,1402.0,38.3323,38.3323,38.323,38.323,1402.0
2017-11-15 13:00:00,41.1,41.11,41.09,41.11,1900.0,38.323,38.3323,38.3137,38.3323,1900.0
2017-11-15 13:05:00,41.11,41.12,41.08,41.09,2633.0,38.3323,38.3416,38.3043,38.3137,2633.0
2017-11-15 13:10:00,41.1,41.11,41.09,41.1,8300.0,38.323,38.3323,38.3137,38.323,8300.0
2017-11-15 13:15:00,41.1,41.1,41.08,41.09,3630.0,38.323,38.323,38.3043,38.3137,3630.0
2017-11-15 13:20:00,41.09,41.09,41.06,41.07,3200.0,38.3137,38.3137,38.2857,38.295,3200.0
2017-11-15 13:25:00,41.07,41.07,41.05,41.05,1400.0,38.295,38.295,38.2764,38.2764,1400.0
2017-11-15 13:30:00,41.06,41.08,41.06,41.07,3700.0,38.2857,38.3043,38.2857,38.295,3700.0
2017-11-15 13:35:00,41.07,41.08,41.06,41.07,3000.0,38.295,38.3043,38.2857,38.295,3000.0
2017-11-15 13:40:00,41.06,41.1,41.06,41.09,6443.0,38.2857,38.323,38.2857,38.3137,6443.0
2017-11-15 13:45:00,41.1,41.1,41.09,41.09,32459.0,38.323,38.323,38.3137,38.3137,32459.0
2017-11-15 13:50:00,41.09,41.1,41.06,41.07,7118.0,38.3137,38.323,38.2857,38.295,7118.0
2017-11-15 13:55:00,41.07,41.07,41.04,41.07,2400.0,38.295,38.295,38.267,38.295,2400.0
2017-11-15 14:00:00,41.07,41.08,41.05,41.06,1832.0,38.295,38.3043,38.2764,38.2857,1832.0
2017-11-15 14:05:00,41.06,41.07,41.05,41.06,5100.0,38.2857,38.295,38.2764,38.2857,5100.0
2017-11-15 14:10:00,41.06,41.07,41.05,41.07,1500.0,38.2857,38.295,38.2764,38.295,1500.0
2017-11-15 14:15:00,41.07,41.08,41.05,41.06,5234.0,38.295,38.3043,38.2764,38.2857,5234.0
2017-11-15 14:20:00,41.07,41.07,41.04,41.05,3437.0,38.295,38.295,38.267,38.2764,3437.0
2017-11-15 14:25:00,41.05,41.08,41.04,41.07,24088.0,38.2764,38.3043,38.267,38.295,24088.0
2017-11-15 14:30:00,41.07,41.08,41.07,41.07,4100.0,38.295,38.3043,38.295,38.295,4100.0
2017-11-15 14:35:00,41.08,41.1,41.07,41.09,18785.0,38.3043,38.323,38.295,38.3137,18785.0
2017-11-15 14:40:00,41.09,41.1,41.08,41.09,4198.0,38.3137,38.323,38.3043,38.3137,4198.0
2017-11-15 14:45:00,41.09,41.11,41.09,41.1,22211.0,38.3137,38.3323,38.3137,38.323,22211.0
2017-11-15 14:50:00,41.1,41.11,41.09,41.11,6271.0,38.323,38.3323,38.3137,38.3323,6271.0
2017-11-15 14:55:00,41.11,41.11,41.09,41.1,3006.0,38.3323,38.3323,38.3137,38.323,3006.0
2017-11-15 15:00:00,41.1,41.13,41.1,41.13,14922.0,38.323,38.351,38.323,38.351,14922.0
2017-11-15 15:05:00,41.13,41.14,41.12,41.12,7286.0,38.351,38.3603,38.3416,38.3416,7286.0
2017-11-15 15:10:00,41.13,41.14,41.12,41.13,3645.0,38.351,38.3603,38.3416,38.351,3645.0
2017-11-15 15:15:00,41.14,41.15,41.13,41.14,6289.0,38.3603,38.3696,38.351,38.3603,6289.0
2017-11-15 15:20:00,41.14,41.14,41.08,41.08,12572.0,38.3603,38.3603,38.3043,38.3043,12572.0
2017-11-15 15:25:00,41.09,41.09,41.05,41.07,7626.0,38.3137,38.3137,38.2764,38.295,7626.0
2017-11-15 15:30:00,41.06,41.08,41.05,41.07,146032.0,38.2857,38.3043,38.2764,38.295,146032.0
2017-11-15 15:35:00,41.06,41.09,41.05,41.08,15744.0,38.2857,38.3137,38.2764,38.3043,15744.0
2017-11-15 15:40:00,41.07,41.08,41.04,41.05,9088.0,38.295,38.3043,38.267,38.2764,9088.0
2017-11-15 15:45:00,41.05,41.08,41.04,41.06,21800.0,38.2764,38.3043,38.267,38.2857,21800.0
2017-11-15 15:50:00,41.05,41.05,41.02,41.03,35345.0,38.2764,38.2764,38.2484,38.2577,35345.0
2017-11-15 15:55:00,41.03,41.04,41.0,41.02,132305.0,38.2577,38.267,38.2297,38.2484,132305.0
2017-11-16 09:30:00,41.15,41.23,41.01,41.23,18019.0,38.3696,38.4442,38.2391,38.4442,18019.0
2017-11-16 09:35:00,41.23,41.24,41.13,41.14,14800.0,38.4442,38.4535,38.351,38.3603,14800.0
2017-11-16 09:40:00,41.14,41.22,41.14,41.22,49444.0,38.3603,38.4349,38.3603,38.4349,49444.0
2017-11-16 09:45:00,41.2,41.24,41.2,41.22,7268.0,38.4162,38.4535,38.4162,38.4349,7268.0
2017-11-16 09:50:00,41.22,41.27,41.21,41.27,6827.0,38.4349,38.4815,38.4256,38.4815,6827.0
2017-11-16 09:55:00,41.28,41.28,41.24,41.27,7200.0,38.4908,38.4908,38.4535,38.4815,7200.0
2017-11-16 10:00:00,41.27,41.31,41.27,41.3,4200.0,38.4815,38.5188,38.4815,38.5095,4200.0
2017-11-16 10:05:00,41.31,41.35,41.3,41.35,6402.0,38.5188,38.5561,38.5095,38.5561,6402.0
2017-11-16 10:10:00,41.34,41.35,41.34,41.34,7150.0,38.5468,38.5561,38.5468,38.5468,7150.0
2017-11-16 10:15:00,41.33,41.41,41.33,41.39,7908.0,38.5374,38.612,38.5374,38.5934,7908.0
2017-11-16 10:20:00,41.39,41.39,41.35,41.35,7425.0,38.5934,38.5934,38.5561,38.5561,7425.0
2017-11-16 10:25:00,41.35,41.39,41.34,41.34,5235.0,38.5561,38.5934,38.5468,38.5468,5235.0
2017-11-16 10:30:00,41.34,41.35,41.32,41.33,4527.0,38.5468,38.5561,38.5281,38.5374,4527.0
2017-11-16 10:35:00,41.34,41.38,41.33,41.38,10234.0,38.5468,38.5841,38.5374,38.5841,10234.0
2017-11-16 10:40:00,41.38,41.41,41.38,41.4,7495.0,38.5841,38.612,38.5841,38.6027,7495.0
2017-11-16 10:45:00,41.41,41.42,41.39,41.41,8159.0,38.612,38.6214,38.5934,38.612,8159.0
2017-11-16 10:50:00,41.41,41.42,41.39,41.41,4300.0,38.612,38.6214,38.5934,38.612,4300.0
2017-11-16 10:55:00,41.42,41.44,41.4,41.42,6320.0,38.6214,38.64,38.6027,38.6214,6320.0
2017-11-16 11:00:00,41.43,41.45,41.42,41.43,7441.0,38.6307,38.6493,38.6214,38.6307,7441.0
2017-11-16 11:05:00,41.43,41.48,41.43,41.48,5060.0,38.6307,38.6773,38.6307,38.6773,5060.0
2017-11-16 11:10:00,41.47,41.47,41.41,41.41,26550.0,38.668,38.668,38.612,38.612,26550.0
2017-11-16 11:15:00,41.41,41.44,41.41,41.44,5500.0,38.612,38.64,38.612,38.64,5500.0
2017-11-16 11:20:00,41.43,41.44,41.42,41.42,20000.0,38.6307,38.64,38.6214,38.6214,20000.0
2017-11-16 11:25:00,41.43,41.45,41.39,41.4,6531.0,38.6307,38.6493,38.5934,38.6027,6531.0
2017-11-16 11:30:00,41.4,41.41,41.39,41.4,6406.0,38.6027,38.612,38.5934,38.6027,6406.0
2017-11-16 11:35:00,41.41,41.42,41.4,41.4,1100.0,38.612,38.6214,38.6027,38.6027,1100.0
2017-11-16 11:40:00,41.39,41.41,41.38,41.41,2300.0,38.5934,38.612,38.5841,38.612,2300.0
2017-11-16 11:45:00,41.41,41.47,41.41,41.45,4839.0,38.612,38.668,38.612,38.6493,4839.0
2017-11-16 11:50:00,41.45,41.47,41.44,41.47,4146.0,38.6493,38.668,38.64,38.668,4146.0
2017-11-16 11:55:00,41.47,41.47,41.46,41.47,1971.0,38.668,38.668,38.6587,38.668,1971.0
2017-11-16 12:00:00,41.49,41.5,41.46,41.47,5412.0,38.6866,38.696,38.6587,38.668,5412.0
2017-11-16 12:05:00,41.48,41.48,41.47,41.47,1529.0,38.6773,38.6773,38.668,38.668,1529.0
2017-11-16 12:10:00,41.47,41.48,41.45,41.46,5100.0,38.668,38.6773,38.6493,38.6587,5100.0
2017-11-16 12:15:00,41.47,41.49,41.47,41.47,3876.0,38.668,38.6866,38.668,38.668,3876.0
2017-11-16 12:20:00,41.48,41.48,41.47,41.48,3000.0,38.6773,38.6773,38.668,38.6773,3000.0
2017-11-16 12:25:00,41.48,41.55,41.48,41.53,6654.0,38.6773,38.7426,38.6773,38.7239,6654.0
2017-11-16 12:30:00,41.54,41.54,41.53,41.54,2346.0,38.7333,38.7333,38.7239,38.7333,2346.0
2017-11-16 12:35:00,41.55,41.57,41.54,41.55,7077.0,38.7426,38.7612,38.7333,38.7426,7077.0
2017-11-16 12:40:00,41.55,41.57,41.54,41.57,3998.0,38.7426,38.7612,38.7333,38.7612,3998.0
2017-11-16 12:45:00,41.58,41.59,41.57,41.58,4600.0,38.7706,38.7799,38.7612,38.7706,4600.0
2017-11-16 12:50:00,41.59,41.59,41.56,41.57,4130.0,38.7799,38.7799,38.7519,38.7612,4130.0
2017-11-16 12:55:00,41.58,41.58,41.56,41.56,4604.0,38.7706,38.7706,38.7519,38.7519,4604.0
2017-11-16 13:00:00,41.56,41.59,41.56,41.58,3029.0,38.7519,38.7799,38.7519,38.7706,3029.0
2017-11-16 13:05:00,41.58,41.58,41.56,41.57,4244.0,38.7706,38.7706,38.7519,38.7612,4244.0
2017-11-16 13:10:00,41.57,41.58,41.56,41.56,4816.0,38.7612,38.7706,38.7519,38.7519,4816.0
2017-11-16 13:15:00,41.55,41.55,41.53,41.54,23316.0,38.7426,38.7426,38.7239,38.7333,23316.0
2017-11-16 13:20:00,41.54,41.57,41.54,41.55,4621.0,38.7333,38.7612,38.7333,38.7426,4621.0
2017-11-16 13:25:00,41.55,41.55,41.54,41.55,3600.0,38.7426,38.7426,38.7333,38.7426,3600.0
2017-11-16 13:30:00,41.55,41.58,41.55,41.58,23557.0,38.7426,38.7706,38.7426,38.7706,23557.0
2017-11-16 13:35:00,41.58,41.59,41.57,41.57,2275.0,38.7706,38.7799,38.7612,38.7612,2275.0
2017-11-16 13:40:00,41.57,41.57,41.54,41.55,3912.0,38.7612,38.7612,38.7333,38.7426,3912.0
2017-11-16 13:45:00,41.55,41.56,41.55,41.55,3594.0,38.7426,38.7519,38.7426,38.7426,3594.0
2017-11-16 13:50:00,41.56,41.57,41.56,41.56,3048.0,38.7519,38.7612,38.7519,38.7519,3048.0
2017-11-16 13:55:00,41.57,41.57,41.57,41.57,1487.0,38.7612,38.7612,38.7612,38.7612,1487.0
2017-11-16 14:00:00,41.57,41.61,41.57,41.59,12764.0,38.7612,38.7985,38.7612,38.7799,12764.0
2017-11-16 14:05:00,41.6,41.6,41.59,41.59,3196.0,38.7892,38.7892,38.7799,38.7799,3196.0
2017-11-16 14:10:00,41.6,41.62,41.59,41.61,7019.0,38.7892,38.8079,38.7799,38.7985,7019.0
2017-11-16 14:15:00,41.61,41.61,41.58,41.59,3571.0,38.7985,38.7985,38.7706,38.7799,3571.0
2017-11-16 14:20:00,41.58,41.58,41.56,41.56,1421.0,38.7706,38.7706,38.7519,38.7519,1421.0
2017-11-16 14:25:00,41.56,41.56,41.53,41.56,3775.0,38.7519,38.7519,38.7239,38.7519,3775.0
2017-11-16 14:30:00,41.56,41.56,41.55,41.56,2400.0,38.7519,38.7519,38.7426,38.7519,2400.0
2017-11-16 14:35:00,41.56,41.56,41.55,41.56,2579.0,38.7519,38.7519,38.7426,38.7519,2579.0
2017-11-16 14:40:00,41.56,41.56,41.54,41.55,14383.0,38.7519,38.7519,38.7333,38.7426,14383.0
2017-11-16 14:45:00,41.55,41.56,41.53,41.54,2700.0,38.7426,38.7519,38.7239,38.7333,2700.0
2017-11-16 14:50:00,41.53,41.53,41.51,41.51,2657.0,38.7239,38.7239,38.7053,38.7053,2657.0
2017-11-16 14:55:00,41.51,41.51,41.49,41.5,5433.0,38.7053,38.7053,38.6866,38.696,5433.0
2017-11-16 15:00:00,41.5,41.51,41.49,41.51,4990.0,38.696,38.7053,38.6866,38.7053,4990.0
2017-11-16 15:05:00,41.5,41.52,41.5,41.51,7774.0,38.696,38.7146,38.696,38.7053,7774.0
2017-11-16 15:10:00,41.5,41.51,41.49,41.5,4269.0,38.696,38.7053,38.6866,38.696,4269.0
2017-11-16 15:15:00,41.51,41.51,41.47,41.47,4290.0,38.7053,38.7053,38.668,38.668,4290.0
2017-11-16 15:20:00,41.46,41.49,41.45,41.49,4708.0,38.6587,38.6866,38.6493,38.6866,4708.0
2017-11-16 15:25:00,41.49,41.5,41.49,41.5,4945.0,38.6866,38.696,38.6866,38.696,4945.0
2017-11-16 15:30:00,41.5,41.5,41.47,41.47,3600.0,38.696,38.696,38.668,38.668,3600.0
2017-11-16 15:35:00,41.47,41.47,41.44,41.46,23735.0,38.668,38.668,38.64,38.6587,23735.0
2017-11-16 15:40:00,41.45,41.48,41.45,41.46,57635.0,38.6493,38.6773,38.6493,38.6587,57635.0
2017-11-16 15:45:00,41.46,41.46,41.43,41.44,60555.0,38.6587,38.6587,38.6307,38.64,60555.0
2017-11-16 15:50:00,41.44,41.47,41.43,41.46,50501.0,38.64,38.668,38.6307,38.6587,50501.0
2017-11-16 15:55:00,41.46,41.48,41.45,41.46,78338.0,38.6587,38.6773,38.6493,38.6587,78338.0
2017-11-17 09:30:00,41.24,41.26,41.06,41.14,53064.0,38.4535,38.4722,38.2857,38.3603,53064.0
2017-11-17 09:35:00,41.15,41.25,41.15,41.2,19250.0,38.3696,38.4629,38.3696,38.4162,19250.0
2017-11-17 09:40:00,41.2,41.3,41.2,41.3,14813.0,38.4162,38.5095,38.4162,38.5095,14813.0
2017-11-17 09:45:00,41.3,41.39,41.25,41.39,6208.0,38.5095,38.5934,38.4629,38.5934,6208.0
2017-11-17 09:50:00,41.4,41.41,41.35,41.37,24000.0,38.6027,38.612,38.5561,38.5747,24000.0
2017-11-17 09:55:00,41.39,41.4,41.34,41.35,5771.0,38.5934,38.6027,38.5468,38.5561,5771.0
2017-11-17 10:00:00,41.34,41.39,41.33,41.39,11298.0,38.5468,38.5934,38.5374,38.5934,11298.0
2017-11-17 10:05:00,41.41,41.51,41.41,41.5,12200.0,38.612,38.7053,38.612,38.696,12200.0
2017-11-17 10:10:00,41.49,41.5,41.4,41.41,25483.0,38.6866,38.696,38.6027,38.612,25483.0
2017-11-17 10:15:00,41.41,41.44,41.39,41.44,2206.0,38.612,38.64,38.5934,38.64,2206.0
2017-11-17 10:20:00,41.44,41.49,41.44,41.48,8300.0,38.64,38.6866,38.64,38.6773,8300.0
2017-11-17 10:25:00,41.48,41.48,41.42,41.44,2852.0,38.6773,38.6773,38.6214,38.64,2852.0
2017-11-17 10:30:00,41.43,41.44,41.4,41.42,2600.0,38.6307,38.64,38.6027,38.6214,2600.0
2017-11-17 10:35:00,41.43,41.44,41.41,41.41,2800.0,38.6307,38.64,38.612,38.612,2800.0
2017-11-17 10:40:00,41.4,41.46,41.4,41.45,2500.0,38.6027,38.6587,38.6027,38.6493,2500.0
2017-11-17 10:45:00,41.44,41.47,41.43,41.44,2750.0,38.64,38.668,38.6307,38.64,2750.0
2017-11-17 10:50:00,41.44,41.5,41.44,41.48,5200.0,38.64,38.696,38.64,38.6773,5200.0
2017-11-17 10:55:00,41.48,41.51,41.47,41.5,47604.0,38.6773,38.7053,38.668,38.696,47604.0
2017-11-17 11:00:00,41.51,41.54,41.5,41.53,36768.0,38.7053,38.7333,38.696,38.7239,36768.0
2017-11-17 11:05:00,41.53,41.53,41.49,41.49,5917.0,38.7239,38.7239,38.6866,38.6866,5917.0
2017-11-17 11:10:00,41.48,41.51,41.48,41.5,4147.0,38.6773,38.7053,38.6773,38.696,4147.0
2017-11-17 11:15:00,41.5,41.52,41.48,41.49,44252.0,38.696,38.7146,38.6773,38.6866,44252.0
2017-11-17 11:20:00,41.5,41.51,41.47,41.49,4997.0,38.696,38.7053,38.668,38.6866,4997.0
2017-11-17 11:25:00,41.5,41.5,41.47,41.49,3348.0,38.696,38.696,38.668,38.6866,3348.0
2017-11-17 11:30:00,41.49,41.5,41.48,41.5,3300.0,38.6866,38.696,38.6773,38.696,3300.0
2017-11-17 11:35:00,41.49,41.49,41.46,41.47,5499.0,38.6866,38.6866,38.6587,38.668,5499.0
2017-11-17 11:40:00,41.46,41.52,41.46,41.51,6500.0,38.6587,38.7146,38.6587,38.7053,6500.0
2017-11-17 11:45:00,41.5,41.55,41.5,41.55,5783.0,38.696,38.7426,38.696,38.7426,5783.0
2017-11-17 11:50:00,41.57,41.57,41.52,41.55,3635.0,38.7612,38.7612,38.7146,38.7426,3635.0
2017-11-17 11:55:00,41.55,41.58,41.54,41.58,4052.0,38.7426,38.7706,38.7333,38.7706,4052.0
2017-11-17 12:00:00,41.58,41.58,41.56,41.57,1542.0,38.7706,38.7706,38.7519,38.7612,1542.0
2017-11-17 12:05:00,41.57,41.59,41.56,41.59,1864.0,38.7612,38.7799,38.7519,38.7799,1864.0
2017-11-17 12:10:00,41.58,41.58,41.56,41.57,2900.0,38.7706,38.7706,38.7519,38.7612,2900.0
2017-11-17 12:15:00,41.57,41.57,41.55,41.56,1600.0,38.7612,38.7612,38.7426,38.7519,1600.0
2017-11-17 12:20:00,41.56,41.57,41.55,41.57,8100.0,38.7519,38.7612,38.7426,38.7612,8100.0
2017-11-17 12:25:00,41.58,41.61,41.57,41.61,19708.0,38.7706,38.7985,38.7612,38.7985,19708.0
2017-11-17 12:30:00,41.61,41.61,41.58,41.58,5084.0,38.7985,38.7985,38.7706,38.7706,5084.0
2017-11-17 12:35:00,41.59,41.6,41.58,41.6,1856.0,38.7799,38.7892,38.7706,38.7892,1856.0
2017-11-17 12:40:00,41.6,41.6,41.59,41.6,3800.0,38.7892,38.7892,38.7799,38.7892,3800.0
2017-11-17 12:45:00,41.6,41.61,41.59,41.6,3275.0,38.7892,38.7985,38.7799,38.7892,3275.0
2017-11-17 12:50:00,41.61,41.61,41.59,41.6,6240.0,38.7985,38.7985,38.7799,38.7892,6240.0
2017-11-17 12:55:00,41.6,41.65,41.6,41.64,9890.0,38.7892,38.8358,38.7892,38.8265,9890.0
2017-11-17 13:00:00,41.64,41.66,41.63,41.66,3300.0,38.8265,38.8452,38.8172,38.8452,3300.0
2017-11-17 13:05:00,41.65,41.65,41.62,41.62,2912.0,38.8358,38.8358,38.8079,38.8079,2912.0
2017-11-17 13:10:00,41.62,41.62,41.6,41.6,2075.0,38.8079,38.8079,38.7892,38.7892,2075.0
2017-11-17 13:15:00,41.58,41.58,41.57,41.57,6623.0,38.7706,38.7706,38.7612,38.7612,6623.0
2017-11-17 13:20:00,41.56,41.57,41.55,41.57,500.0,38.7519,38.7612,38.7426,38.7612,500.0
2017-11-17 13:25:00,41.56,41.58,41.55,41.58,2050.0,38.7519,38.7706,38.7426,38.7706,2050.0
2017-11-17 13:30:00,41.59,41.59,41.55,41.56,3100.0,38.7799,38.7799,38.7426,38.7519,3100.0
2017-11-17 13:35:00,41.56,41.58,41.54,41.58,3966.0,38.7519,38.7706,38.7333,38.7706,3966.0
2017-11-17 13:40:00,41.55,41.57,41.55,41.56,1930.0,38.7426,38.7612,38.7426,38.7519,1930.0
2017-11-17 13:45:00,41.56,41.56,41.54,41.55,8490.0,38.7519,38.7519,38.7333,38.7426,8490.0
2017-11-17 13:50:00,41.55,41.57,41.52,41.52,21027.0,38.7426,38.7612,38.7146,38.7146,21027.0
2017-11-17 13:55:00,41.52,41.53,41.51,41.52,10000.0,38.7146,38.7239,38.7053,38.7146,10000.0
2017-11-17 14:00:00,41.52,41.56,41.52,41.55,37365.0,38.7146,38.7519,38.7146,38.7426,37365.0
2017-11-17 14:05:00,41.54,41.55,41.54,41.54,2733.0,38.7333,38.7426,38.7333,38.7333,2733.0
2017-11-17 14:10:00,41.55,41.58,41.55,41.57,4400.0,38.7426,38.7706,38.7426,38.7612,4400.0
2017-11-17 14:15:00,41.56,41.56,41.54,41.55,2000.0,38.7519,38.7519,38.7333,38.7426,2000.0
2017-11-17 14:20:00,41.55,41.55,41.53,41.54,2100.0,38.7426,38.7426,38.7239,38.7333,2100.0
2017-11-17 14:25:00,41.54,41.55,41.51,41.55,2818.0,38.7333,38.7426,38.7053,38.7426,2818.0
2017-11-17 14:30:00,41.55,41.57,41.53,41.54,131133.0,38.7426,38.7612,38.7239,38.7333,131133.0
2017-11-17 14:35:00,41.54,41.58,41.54,41.57,10946.0,38.7333,38.7706,38.7333,38.7612,10946.0
2017-11-17 14:40:00,41.57,41.59,41.55,41.59,2668.0,38.7612,38.7799,38.7426,38.7799,2668.0
2017-11-17 14:45:00,41.59,41.6,41.58,41.6,3051.0,38.7799,38.7892,38.7706,38.7892,3051.0
2017-11-17 14:50:00,41.61,41.62,41.58,41.59,3800.0,38.7985,38.8079,38.7706,38.7799,3800.0
2017-11-17 14:55:00,41.59,41.6,41.57,41.59,10212.0,38.7799,38.7892,38.7612,38.7799,10212.0
2017-11-17 15:00:00,41.59,41.6,41.55,41.55,7186.0,38.7799,38.7892,38.7426,38.7426,7186.0
2017-11-17 15:05:00,41.55,41.57,41.55,41.56,4962.0,38.7426,38.7612,38.7426,38.7519,4962.0
2017-11-17 15:10:00,41.57,41.57,41.56,41.56,4781.0,38.7612,38.7612,38.7519,38.7519,4781.0
2017-11-17 15:15:00,41.56,41.57,41.53,41.53,8200.0,38.7519,38.7612,38.7239,38.7239,8200.0
2017-11-17 15:20:00,41.53,41.53,41.52,41.52,1700.0,38.7239,38.7239,38.7146,38.7146,1700.0
2017-11-17 15:25:00,41.52,41.55,41.52,41.54,15896.0,38.7146,38.7426,38.7146,38.7333,15896.0
2017-11-17 15:30:00,41.54,41.56,41.53,41.54,53167.0,38.7333,38.7519,38.7239,38.7333,53167.0
2017-11-17 15:35:00,41.54,41.56,41.53,41.55,19229.0,38.7333,38.7519,38.7239,38.7426,19229.0
2017-11-17 15:40:00,41.55,41.56,41.53,41.53,29977.0,38.7426,38.7519,38.7239,38.7239,29977.0
2017-11-17 15:45:00,41.53,41.55,41.5,41.54,84584.0,38.7239,38.7426,38.696,38.7333,84584.0
2017-11-17 15:50:00,41.53,41.56,41.53,41.56,20105.0,38.7239,38.7519,38.7239,38.7519,20105.0
2017-11-17 15:55:00,41.56,41.58,41.55,41.56,84307.0,38.7519,38.7706,38.7426,38.7519,84307.0
2017-11-20 09:30:00,41.65,41.74,41.65,41.74,18222.0,38.8358,38.9197,38.8358,38.9197,18222.0
2017-11-20 09:35:00,41.75,41.79,41.67,41.69,14867.0,38.9291,38.9664,38.8545,38.8731,14867.0
2017-11-20 09:40:00,41.69,41.72,41.64,41.68,20348.0,38.8731,38.9011,38.8265,38.8638,20348.0
2017-11-20 09:45:00,41.67,41.72,41.66,41.72,2550.0,38.8545,38.9011,38.8452,38.9011,2550.0
2017-11-20 09:50:00,41.74,41.75,41.64,41.64,27405.0,38.9197,38.9291,38.8265,38.8265,27405.0
2017-11-20 09:55:00,41.64,41.69,41.63,41.69,5053.0,38.8265,38.8731,38.8172,38.8731,5053.0
2017-11-20 10:00:00,41.69,41.69,41.65,41.69,7678.0,38.8731,38.8731,38.8358,38.8731,7678.0
2017-11-20 10:05:00,41.7,41.79,41.7,41.77,10595.0,38.8824,38.9664,38.8824,38.9477,10595.0
2017-11-20 10:10:00,41.76,41.82,41.76,41.8,5296.0,38.9384,38.9943,38.9384,38.9757,5296.0
2017-11-20 10:15:00,41.81,41.83,41.78,41.79,7950.0,38.985,39.0037,38.957,38.9664,7950.0
2017-11-20 10:20:00,41.8,41.81,41.77,41.78,8300.0,38.9757,38.985,38.9477,38.957,8300.0
2017-11-20 10:25:00,41.79,41.79,41.76,41.76,5299.0,38.9664,38.9664,38.9384,38.9384,5299.0
2017-11-20 10:30:00,41.76,41.78,41.75,41.77,7200.0,38.9384,38.957,38.9291,38.9477,7200.0
2017-11-20 10:35:00,41.77,41.82,41.77,41.8,9653.0,38.9477,38.9943,38.9477,38.9757,9653.0
2017-11-20 10:40:00,41.8,41.8,41.74,41.74,4516.0,38.9757,38.9757,38.9197,38.9197,4516.0
2017-11-20 10:45:00,41.75,41.76,41.71,41.76,7080.0,38.9291,38.9384,38.8918,38.9384,7080.0
2017-11-20 10:50:00,41.76,41.78,41.74,41.76,3793.0,38.9384,38.957,38.9197,38.9384,3793.0
2017-11-20 10:55:00,41.76,41.77,41.76,41.77,1700.0,38.9384,38.9477,38.9384,38.9477,1700.0
2017-11-20 11:00:00,41.77,41.78,41.75,41.78,30062.0,38.9477,38.957,38.9291,38.957,30062.0
2017-11-20 11:05:00,41.77,41.77,41.75,41.76,4056.0,38.9477,38.9477,38.9291,38.9384,4056.0
2017-11-20 11:10:00,41.79,41.79,41.78,41.78,2100.0,38.9664,38.9664,38.957,38.957,2100.0
2017-11-20 11:15:00,41.77,41.79,41.76,41.77,2808.0,38.9477,38.9664,38.9384,38.9477,2808.0
2017-11-20 11:20:00,41.77,41.78,41.76,41.77,3802.0,38.9477,38.957,38.9384,38.9477,3802.0
2017-11-20 11:25:00,41.77,41.79,41.77,41.78,2200.0,38.9477,38.9664,38.9477,38.957,2200.0
2017-11-20 11:30:00,41.77,41.77,41.74,41.75,3435.0,38.9477,38.9477,38.9197,38.9291,3435.0
2017-11-20 11:35:00,41.76,41.76,41.69,41.69,20541.0,38.9384,38.9384,38.8731,38.8731,20541.0
2017-11-20 11:40:00,41.69,41.73,41.69,41.72,9061.0,38.8731,38.9104,38.8731,38.9011,9061.0
2017-11-20 11:45:00,41.72,41.73,41.71,41.73,1069.0,38.9011,38.9104,38.8918,38.9104,1069.0
2017-11-20 11:50:00,41.74,41.74,41.72,41.72,1591.0,38.9197,38.9197,38.9011,38.9011,1591.0
2017-11-20 11:55:00,41.74,41.75,41.74,41.74,2154.0,38.9197,38.9291,38.9197,38.9197,2154.0
2017-11-20 12:00:00,41.74,41.76,41.73,41.76,2645.0,38.9197,38.9384,38.9104,38.9384,2645.0
2017-11-20 12:05:00,41.75,41.76,41.74,41.76,2021.0,38.9291,38.9384,38.9197,38.9384,2021.0
2017-11-20 12:10:00,41.75,41.76,41.73,41.75,7926.0,38.9291,38.9384,38.9104,38.9291,7926.0
2017-11-20 12:15:00,41.74,41.74,41.72,41.72,3083.0,38.9197,38.9197,38.9011,38.9011,3083.0
2017-11-20 12:20:00,41.73,41.74,41.72,41.73,2370.0,38.9104,38.9197,38.9011,38.9104,2370.0
2017-11-20 12:25:00,41.72,41.74,41.71,41.72,5776.0,38.9011,38.9197,38.8918,38.9011,5776.0
2017-11-20 12:30:00,41.72,41.74,41.72,41.73,4084.0,38.9011,38.9197,38.9011,38.9104,4084.0
2017-11-20 12:35:00,41.75,41.75,41.73,41.75,3723.0,38.9291,38.9291,38.9104,38.9291,3723.0
2017-11-20 12:40:00,41.75,41.79,41.75,41.76,3300.0,38.9291,38.9664,38.9291,38.9384,3300.0
2017-11-20 12:45:00,41.76,41.76,41.71,41.72,15632.0,38.9384,38.9384,38.8918,38.9011,15632.0
2017-11-20 12:50:00,41.73,41.74,41.72,41.73,11387.0,38.9104,38.9197,38.9011,38.9104,11387.0
2017-11-20 12:55:00,41.73,41.73,41.72,41.73,2796.0,38.9104,38.9104,38.9011,38.9104,2796.0
2017-11-20 13:00:00,41.74,41.75,41.71,41.71,5136.0,38.9197,38.9291,38.8918,38.8918,5136.0
2017-11-20 13:05:00,41.72,41.73,41.71,41.73,1985.0,38.9011,38.9104,38.8918,38.9104,1985.0
2017-11-20 13:10:00,41.72,41.74,41.72,41.73,2600.0,38.9011,38.9197,38.9011,38.9104,2600.0
2017-11-20 13:15:00,41.74,41.76,41.73,41.75,3550.0,38.9197,38.9384,38.9104,38.9291,3550.0
2017-11-20 13:20:00,41.75,41.76,41.74,41.76,1700.0,38.9291,38.9384,38.9197,38.9384,1700.0
2017-11-20 13:25:00,41.77,41.79,41.77,41.78,4749.0,38.9477,38.9664,38.9477,38.957,4749.0
2017-11-20 13:30:00,41.79,41.79,41.76,41.78,3300.0,38.9664,38.9664,38.9384,38.957,3300.0
2017-11-20 13:35:00,41.77,41.77,41.76,41.77,3331.0,38.9477,38.9477,38.9384,38.9477,3331.0
2017-11-20 13:40:00,41.77,41.77,41.72,41.72,5300.0,38.9477,38.9477,38.9011,38.9011,5300.0
2017-11-20 13:45:00,41.73,41.74,41.72,41.73,2328.0,38.9104,38.9197,38.9011,38.9104,2328.0
2017-11-20 13:50:00,41.74,41.74,41.72,41.73,1300.0,38.9197,38.9197,38.9011,38.9104,1300.0
2017-11-20 13:55:00,41.73,41.74,41.72,41.74,6429.0,38.9104,38.9197,38.9011,38.9197,6429.0
2017-11-20 14:00:00,41.74,41.74,41.71,41.72,4668.0,38.9197,38.9197,38.8918,38.9011,4668.0
2017-11-20 14:05:00,41.72,41.73,41.71,41.73,3100.0,38.9011,38.9104,38.8918,38.9104,3100.0
2017-11-20 14:10:00,41.73,41.75,41.72,41.75,1700.0,38.9104,38.9291,38.9011,38.9291,1700.0
2017-11-20 14:15:00,41.75,41.76,41.74,41.74,3098.0,38.9291,38.9384,38.9197,38.9197,3098.0
2017-11-20 14:20:00,41.73,41.74,41.72,41.73,10081.0,38.9104,38.9197,38.9011,38.9104,10081.0
2017-11-20 14:25:00,41.73,41.76,41.73,41.75,10313.0,38.9104,38.9384,38.9104,38.9291,10313.0
2017-11-20 14:30:00,41.75,41.76,41.74,41.76,5731.0,38.9291,38.9384,38.9197,38.9384,5731.0
2017-11-20 14:35:00,41.75,41.77,41.73,41.77,16050.0,38.9291,38.9477,38.9104,38.9477,16050.0
2017-11-20 14:40:00,41.77,41.77,41.76,41.77,10300.0,38.9477,38.9477,38.9384,38.9477,10300.0
2017-11-20 14:45:00,41.77,41.77,41.75,41.76,6048.0,38.9477,38.9477,38.9291,38.9384,6048.0
2017-11-20 14:50:00,41.76,41.77,41.76,41.77,8800.0,38.9384,38.9477,38.9384,38.9477,8800.0
2017-11-20 14:55:00,41.77,41.78,41.75,41.75,11200.0,38.9477,38.957,38.9291,38.9291,11200.0
2017-11-20 15:00:00,41.75,41.76,41.74,41.76,6430.0,38.9291,38.9384,38.9197,38.9384,6430.0
2017-11-20 15:05:00,41.76,41.78,41.76,41.77,8120.0,38.9384,38.957,38.9384,38.9477,8120.0
2017-11-20 15:10:00,41.78,41.78,41.76,41.76,24305.0,38.957,38.957,38.9384,38.9384,24305.0
2017-11-20 15:15:00,41.77,41.8,41.77,41.78,17652.0,38.9477,38.9757,38.9477,38.957,17652.0
2017-11-20 15:20:00,41.77,41.79,41.77,41.78,10181.0,38.9477,38.9664,38.9477,38.957,10181.0
2017-11-20 15:25:00,41.78,41.79,41.77,41.79,7300.0,38.957,38.9664,38.9477,38.9664,7300.0
2017-11-20 15:30:00,41.79,41.8,41.76,41.76,14277.0,38.9664,38.9757,38.9384,38.9384,14277.0
2017-11-20 15:35:00,41.76,41.77,41.75,41.77,19899.0,38.9384,38.9477,38.9291,38.9477,19899.0
2017-11-20 15:40:00,41.77,41.78,41.76,41.77,14784.0,38.9477,38.957,38.9384,38.9477,14784.0
2017-11-20 15:45:00,41.77,41.8,41.77,41.8,21042.0,38.9477,38.9757,38.9477,38.9757,21042.0
2017-11-20 15:50:00,41.8,41.8,41.78,41.8,20671.0,38.9757,38.9757,38.957,38.9757,20671.0
2017-11-20 15:55:00,41.8,41.81,41.79,41.79,130186.0,38.9757,38.985,38.9664,38.9664,130186.0
2017-11-21 09:30:00,41.9,42.0,41.85,41.9,20183.0,39.0689,39.1622,39.0223,39.0689,20183.0
2017-11-21 09:35:00,41.89,41.96,41.89,41.94,46811.0,39.0596,39.1249,39.0596,39.1062,46811.0
2017-11-21 09:40:00,41.96,42.03,41.94,41.97,10168.0,39.1249,39.1902,39.1062,39.1342,10168.0
2017-11-21 09:45:00,41.98,41.99,41.96,41.96,2400.0,39.1435,39.1529,39.1249,39.1249,2400.0
2017-11-21 09:50:00,41.96,41.96,41.88,41.89,15109.0,39.1249,39.1249,39.0503,39.0596,15109.0
2017-11-21 09:55:00,41.9,41.94,41.9,41.93,9621.0,39.0689,39.1062,39.0689,39.0969,9621.0
2017-11-21 10:00:00,41.9,41.94,41.9,41.93,4807.0,39.0689,39.1062,39.0689,39.0969,4807.0
2017-11-21 10:05:00,41.95,41.95,41.91,41.92,7400.0,39.1156,39.1156,39.0783,39.0876,7400.0
2017-11-21 10:10:00,41.92,41.94,41.9,41.94,3900.0,39.0876,39.1062,39.0689,39.1062,3900.0
2017-11-21 10:15:00,41.95,41.98,41.94,41.96,10700.0,39.1156,39.1435,39.1062,39.1249,10700.0
2017-11-21 10:20:00,41.98,42.0,41.95,41.95,4420.0,39.1435,39.1622,39.1156,39.1156,4420.0
2017-11-21 10:25:00,41.95,41.97,41.94,41.96,23948.0,39.1156,39.1342,39.1062,39.1249,23948.0
2017-11-21 10:30:00,41.98,42.02,41.98,42.02,3447.0,39.1435,39.1808,39.1435,39.1808,3447.0
2017-11-21 10:35:00,42.02,42.03,42.01,42.01,2777.0,39.1808,39.1902,39.1715,39.1715,2777.0
2017-11-21 10:40:00,42.01,42.07,42.01,42.07,17860.0,39.1715,39.2274,39.1715,39.2274,17860.0
2017-11-21 10:45:00,42.06,42.08,42.05,42.08,7961.0,39.2181,39.2368,39.2088,39.2368,7961.0
2017-11-21 10:50:00,42.07,42.1,42.05,42.05,7428.0,39.2274,39.2554,39.2088,39.2088,7428.0
2017-11-21 10:55:00,42.04,42.05,42.03,42.05,3400.0,39.1995,39.2088,39.1902,39.2088,3400.0
2017-11-21 11:00:00,42.06,42.08,42.06,42.06,3364.0,39.2181,39.2368,39.2181,39.2181,3364.0
2017-11-21 11:05:00,42.06,42.06,42.02,42.03,3388.0,39.2181,39.2181,39.1808,39.1902,3388.0
2017-11-21 11:10:00,42.03,42.05,42.01,42.01,2507.0,39.1902,39.2088,39.1715,39.1715,2507.0
2017-11-21 11:15:00,41.99,42.0,41.98,42.0,3442.0,39.1529,39.1622,39.1435,39.1622,3442.0
2017-11-21 11:20:00,42.0,42.02,41.99,42.02,1420.0,39.1622,39.1808,39.1529,39.1808,1420.0
2017-11-21 11:25:00,42.02,42.05,42.02,42.04,2906.0,39.1808,39.2088,39.1808,39.1995,2906.0
2017-11-21 11:30:00,42.05,42.08,42.04,42.08,6695.0,39.2088,39.2368,39.1995,39.2368,6695.0
2017-11-21 11:35:00,42.08,42.08,42.05,42.06,1657.0,39.2368,39.2368,39.2088,39.2181,1657.0
2017-11-21 11:40:00,42.05,42.06,42.03,42.05,3700.0,39.2088,39.2181,39.1902,39.2088,3700.0
2017-11-21 11:45:00,42.06,42.08,42.04,42.08,5114.0,39.2181,39.2368,39.1995,39.2368,5114.0
2017-11-21 11:50:00,42.08,42.1,42.07,42.1,4152.0,39.2368,39.2554,39.2274,39.2554,4152.0
2017-11-21 11:55:00,42.11,42.12,42.09,42.09,4376.0,39.2647,39.2741,39.2461,39.2461,4376.0
2017-11-21 12:00:00,42.09,42.12,42.09,42.12,4700.0,39.2461,39.2741,39.2461,39.2741,4700.0
2017-11-21 12:05:00,42.11,42.13,42.09,42.09,3019.0,39.2647,39.2834,39.2461,39.2461,3019.0
2017-11-21 12:10:00,42.09,42.1,42.06,42.06,2400.0,39.2461,39.2554,39.2181,39.2181,2400.0
2017-11-21 12:15:00,42.06,42.06,42.02,42.02,2102.0,39.2181,39.2181,39.1808,39.1808,2102.0
2017-11-21 12:20:00,42.01,42.03,42.01,42.03,4100.0,39.1715,39.1902,39.1715,39.1902,4100.0
2017-11-21 12:25:00,42.03,42.05,42.03,42.05,700.0,39.1902,39.2088,39.1902,39.2088,700.0
2017-11-21 12:30:00,42.05,42.05,42.04,42.05,3900.0,39.2088,39.2088,39.1995,39.2088,3900.0
2017-11-21 12:35:00,42.06,42.08,42.05,42.07,4938.0,39.2181,39.2368,39.2088,39.2274,4938.0
2017-11-21 12:40:00,42.06,42.08,42.06,42.08,2000.0,39.2181,39.2368,39.2181,39.2368,2000.0
2017-11-21 12:45:00,42.08,42.09,42.08,42.09,2000.0,39.2368,39.2461,39.2368,39.2461,2000.0
2017-11-21 12:50:00,42.09,42.1,42.09,42.1,1800.0,39.2461,39.2554,39.2461,39.2554,1800.0
2017-11-21 12:55:00,42.1,42.13,42.1,42.11,2718.0,39.2554,39.2834,39.2554,39.2647,2718.0
2017-11-21 13:00:00,42.1,42.1,42.09,42.1,2300.0,39.2554,39.2554,39.2461,39.2554,2300.0
2017-11-21 13:05:00,42.11,42.11,42.09,42.1,2797.0,39.2647,39.2647,39.2461,39.2554,2797.0
2017-11-21 13:10:00,42.1,42.12,42.1,42.12,4643.0,39.2554,39.2741,39.2554,39.2741,4643.0
2017-11-21 13:15:00,42.12,42.13,42.11,42.13,11949.0,39.2741,39.2834,39.2647,39.2834,11949.0
2017-11-21 13:20:00,42.13,42.14,42.12,42.13,9950.0,39.2834,39.2927,39.2741,39.2834,9950.0
2017-11-21 13:25:00,42.13,42.15,42.13,42.14,5567.0,39.2834,39.302,39.2834,39.2927,5567.0
2017-11-21 13:30:00,42.14,42.15,42.13,42.15,3057.0,39.2927,39.302,39.2834,39.302,3057.0
2017-11-21 13:35:00,42.15,42.17,42.14,42.16,5154.0,39.302,39.3207,39.2927,39.3114,5154.0
2017-11-21 13:40:00,42.16,42.18,42.16,42.18,3740.0,39.3114,39.33,39.3114,39.33,3740.0
2017-11-21 13:45:00,42.18,42.22,42.18,42.21,34378.0,39.33,39.3673,39.33,39.358,34378.0
2017-11-21 13:50:00,42.22,42.24,42.22,42.24,3700.0,39.3673,39.386,39.3673,39.386,3700.0
2017-11-21 13:55:00,42.23,42.24,42.2,42.2,58285.0,39.3766,39.386,39.3487,39.3487,58285.0
2017-11-21 14:00:00,42.19,42.2,42.17,42.18,16022.0,39.3393,39.3487,39.3207,39.33,16022.0
2017-11-21 14:05:00,42.18,42.19,42.17,42.19,6970.0,39.33,39.3393,39.3207,39.3393,6970.0
2017-11-21 14:10:00,42.19,42.21,42.18,42.21,4177.0,39.3393,39.358,39.33,39.358,4177.0
2017-11-21 14:15:00,42.21,42.21,42.19,42.21,7146.0,39.358,39.358,39.3393,39.358,7146.0
2017-11-21 14:20:00,42.21,42.23,42.2,42.21,11956.0,39.358,39.3766,39.3487,39.358,11956.0
2017-11-21 14:25:00,42.22,42.23,42.21,42.22,6740.0,39.3673,39.3766,39.358,39.3673,6740.0
2017-11-21 14:30:00,42.22,42.23,42.19,42.2,32293.0,39.3673,39.3766,39.3393,39.3487,32293.0
2017-11-21 14:35:00,42.2,42.21,42.2,42.21,3300.0,39.3487,39.358,39.3487,39.358,3300.0
2017-11-21 14:40:00,42.21,42.23,42.2,42.21,2539.0,39.358,39.3766,39.3487,39.358,2539.0
2017-11-21 14:45:00,42.2,42.22,42.19,42.2,7400.0,39.3487,39.3673,39.3393,39.3487,7400.0
2017-11-21 14:50:00,42.21,42.22,42.2,42.21,4704.0,39.358,39.3673,39.3487,39.358,4704.0
2017-11-21 14:55:00,42.21,42.23,42.21,42.23,5700.0,39.358,39.3766,39.358,39.3766,5700.0
2017-11-21 15:00:00,42.24,42.24,42.22,42.22,5978.0,39.386,39.386,39.3673,39.3673,5978.0
2017-11-21 15:05:00,42.21,42.22,42.2,42.21,2085.0,39.358,39.3673,39.3487,39.358,2085.0
2017-11-21 15:10:00,42.2,42.2,42.18,42.19,7661.0,39.3487,39.3487,39.33,39.3393,7661.0
2017-11-21 15:15:00,42.19,42.19,42.17,42.17,6882.0,39.3393,39.3393,39.3207,39.3207,6882.0
2017-11-21 15:20:00,42.17,42.17,42.15,42.16,3511.0,39.3207,39.3207,39.302,39.3114,3511.0
2017-11-21 15:25:00,42.15,42.16,42.13,42.15,38948.0,39.302,39.3114,39.2834,39.302,38948.0
2017-11-21 15:30:00,42.15,42.16,42.14,42.15,48498.0,39.302,39.3114,39.2927,39.302,48498.0
2017-11-21 15:35:00,42.15,42.15,42.12,42.13,26221.0,39.302,39.302,39.2741,39.2834,26221.0
2017-11-21 15:40:00,42.13,42.14,42.12,42.14,20036.0,39.2834,39.2927,39.2741,39.2927,20036.0
2017-11-21 15:45:00,42.14,42.15,42.13,42.13,26854.0,39.2927,39.302,39.2834,39.2834,26854.0
2017-11-21 15:50:00,42.14,42.15,42.12,42.15,55883.0,39.2927,39.302,39.2741,39.302,55883.0
2017-11-21 15:55:00,42.15,42.18,42.14,42.17,127412.0,39.302,39.33,39.2927,39.3207,127412.0
2017-11-22 09:30:00,42.23,42.26,42.17,42.21,24850.0,39.3766,39.4046,39.3207,39.358,24850.0
2017-11-22 09:35:00,42.21,42.22,42.16,42.19,53210.0,39.358,39.3673,39.3114,39.3393,53210.0
2017-11-22 09:40:00,42.21,42.22,42.14,42.17,12733.0,39.358,39.3673,39.2927,39.3207,12733.0
2017-11-22 09:45:00,42.16,42.23,42.16,42.23,19362.0,39.3114,39.3766,39.3114,39.3766,19362.0
2017-11-22 09:50:00,42.23,42.25,42.21,42.24,7193.0,39.3766,39.3953,39.358,39.386,7193.0
2017-11-22 09:55:00,42.24,42.26,42.22,42.24,9519.0,39.386,39.4046,39.3673,39.386,9519.0
2017-11-22 10:00:00,42.25,42.25,42.17,42.17,17662.0,39.3953,39.3953,39.3207,39.3207,17662.0
2017-11-22 10:05:00,42.18,42.2,42.16,42.17,3000.0,39.33,39.3487,39.3114,39.3207,3000.0
2017-11-22 10:10:00,42.17,42.18,42.14,42.15,5519.0,39.3207,39.33,39.2927,39.302,5519.0
2017-11-22 10:15:00,42.16,42.16,42.1,42.12,14694.0,39.3114,39.3114,39.2554,39.2741,14694.0
2017-11-22 10:20:00,42.12,42.12,42.07,42.08,11700.0,39.2741,39.2741,39.2274,39.2368,11700.0
2017-11-22 10:25:00,42.08,42.11,42.08,42.08,7200.0,39.2368,39.2647,39.2368,39.2368,7200.0
2017-11-22 10:30:00,42.08,42.09,42.01,42.02,22508.0,39.2368,39.2461,39.1715,39.1808,22508.0
2017-11-22 10:35:00,42.0,42.05,42.0,42.04,15633.0,39.1622,39.2088,39.1622,39.1995,15633.0
2017-11-22 10:40:00,42.03,42.07,42.03,42.06,16798.0,39.1902,39.2274,39.1902,39.2181,16798.0
2017-11-22 10:45:00,42.06,42.06,42.01,42.02,23916.0,39.2181,39.2181,39.1715,39.1808,23916.0
2017-11-22 10:50:00,42.02,42.03,42.0,42.02,7100.0,39.1808,39.1902,39.1622,39.1808,7100.0
2017-11-22 10:55:00,42.02,42.07,42.01,42.04,12991.0,39.1808,39.2274,39.1715,39.1995,12991.0
2017-11-22 11:00:00,42.05,42.06,42.04,42.05,11052.0,39.2088,39.2181,39.1995,39.2088,11052.0
2017-11-22 11:05:00,42.05,42.06,42.04,42.05,5254.0,39.2088,39.2181,39.1995,39.2088,5254.0
2017-11-22 11:10:00,42.05,42.06,42.02,42.02,11746.0,39.2088,39.2181,39.1808,39.1808,11746.0
2017-11-22 11:15:00,42.02,42.06,42.02,42.03,15090.0,39.1808,39.2181,39.1808,39.1902,15090.0
2017-11-22 11:20:00,42.03,42.04,42.02,42.04,6458.0,39.1902,39.1995,39.1808,39.1995,6458.0
2017-11-22 11:25:00,42.04,42.06,42.03,42.04,4985.0,39.1995,39.2181,39.1902,39.1995,4985.0
2017-11-22 11:30:00,42.05,42.07,42.05,42.05,3939.0,39.2088,39.2274,39.2088,39.2088,3939.0
2017-11-22 11:35:00,42.05,42.09,42.04,42.09,2510.0,39.2088,39.2461,39.1995,39.2461,2510.0
2017-11-22 11:40:00,42.08,42.09,42.06,42.09,4408.0,39.2368,39.2461,39.2181,39.2461,4408.0
2017-11-22 11:45:00,42.09,42.1,42.08,42.09,7000.0,39.2461,39.2554,39.2368,39.2461,7000.0
2017-11-22 11:50:00,42.09,42.12,42.08,42.11,2550.0,39.2461,39.2741,39.2368,39.2647,2550.0
2017-11-22 11:55:00,42.12,42.13,42.1,42.12,3800.0,39.2741,39.2834,39.2554,39.2741,3800.0
2017-11-22 12:00:00,42.12,42.13,42.1,42.11,4343.0,39.2741,39.2834,39.2554,39.2647,4343.0
2017-11-22 12:05:00,42.11,42.15,42.11,42.15,13379.0,39.2647,39.302,39.2647,39.302,13379.0
2017-11-22 12:10:00,42.14,42.15,42.13,42.15,2532.0,39.2927,39.302,39.2834,39.302,2532.0
2017-11-22 12:15:00,42.14,42.15,42.12,42.13,1800.0,39.2927,39.302,39.2741,39.2834,1800.0
2017-11-22 12:20:00,42.12,42.15,42.12,42.15,17088.0,39.2741,39.302,39.2741,39.302,17088.0
2017-11-22 12:25:00,42.15,42.16,42.14,42.15,43736.0,39.302,39.3114,39.2927,39.302,43736.0
2017-11-22 12:30:00,42.15,42.15,42.13,42.13,37256.0,39.302,39.302,39.2834,39.2834,37256.0
2017-11-22 12:35:00,42.14,42.15,42.13,42.15,2680.0,39.2927,39.302,39.2834,39.302,2680.0
2017-11-22 12:40:00,42.15,42.16,42.14,42.15,2800.0,39.302,39.3114,39.2927,39.302,2800.0
2017-11-22 12:45:00,42.15,42.16,42.14,42.15,3846.0,39.302,39.3114,39.2927,39.302,3846.0
2017-11-22 12:50:00,42.15,42.16,42.14,42.16,6498.0,39.302,39.3114,39.2927,39.3114,6498.0
2017-11-22 12:55:00,42.16,42.17,42.16,42.17,1500.0,39.3114,39.3207,39.3114,39.3207,1500.0
2017-11-22 13:00:00,42.18,42.19,42.16,42.18,2200.0,39.33,39.3393,39.3114,39.33,2200.0
2017-11-22 13:05:00,42.17,42.18,42.17,42.18,1100.0,39.3207,39.33,39.3207,39.33,1100.0
2017-11-22 13:10:00,42.18,42.18,42.16,42.17,3137.0,39.33,39.33,39.3114,39.3207,3137.0
2017-11-22 13:15:00,42.18,42.19,42.16,42.18,2037.0,39.33,39.3393,39.3114,39.33,2037.0
2017-11-22 13:20:00,42.17,42.19,42.17,42.18,3093.0,39.3207,39.3393,39.3207,39.33,3093.0
2017-11-22 13:25:00,42.19,42.23,42.19,42.21,19046.0,39.3393,39.3766,39.3393,39.358,19046.0
2017-11-22 13:30:00,42.21,42.22,42.21,42.22,3700.0,39.358,39.3673,39.358,39.3673,3700.0
2017-11-22 13:35:00,42.22,42.23,42.21,42.21,2900.0,39.3673,39.3766,39.358,39.358,2900.0
2017-11-22 13:40:00,42.21,42.21,42.19,42.2,3000.0,39.358,39.358,39.3393,39.3487,3000.0
2017-11-22 13:45:00,42.2,42.2,42.19,42.19,3400.0,39.3487,39.3487,39.3393,39.3393,3400.0
2017-11-22 13:50:00,42.2,42.22,42.19,42.22,5311.0,39.3487,39.3673,39.3393,39.3673,5311.0
2017-11-22 13:55:00,42.21,42.21,42.2,42.21,840.0,39.358,39.358,39.3487,39.358,840.0
2017-11-22 14:00:00,42.21,42.22,42.19,42.21,15511.0,39.358,39.3673,39.3393,39.358,15511.0
2017-11-22 14:05:00,42.2,42.22,42.19,42.22,8852.0,39.3487,39.3673,39.3393,39.3673,8852.0
2017-11-22 14:10:00,42.21,42.23,42.21,42.22,55713.0,39.358,39.3766,39.358,39.3673,55713.0
2017-11-22 14:15:00,42.22,42.23,42.18,42.18,3400.0,39.3673,39.3766,39.33,39.33,3400.0
2017-11-22 14:20:00,42.18,42.2,42.18,42.19,3015.0,39.33,39.3487,39.33,39.3393,3015.0
2017-11-22 14:25:00,42.2,42.21,42.18,42.18,9612.0,39.3487,39.358,39.33,39.33,9612.0
2017-11-22 14:30:00,42.19,42.19,42.17,42.19,2489.0,39.3393,39.3393,39.3207,39.3393,2489.0
2017-11-22 14:35:00,42.19,42.2,42.18,42.2,9607.0,39.3393,39.3487,39.33,39.3487,9607.0
2017-11-22 14:40:00,42.19,42.2,42.18,42.2,5779.0,39.3393,39.3487,39.33,39.3487,5779.0
2017-11-22 14:45:00,42.2,42.2,42.19,42.19,6152.0,39.3487,39.3487,39.3393,39.3393,6152.0
2017-11-22 14:50:00,42.2,42.21,42.19,42.21,4336.0,39.3487,39.358,39.3393,39.358,4336.0
2017-11-22 14:55:00,42.22,42.22,42.19,42.19,7577.0,39.3673,39.3673,39.3393,39.3393,7577.0
2017-11-22 15:00:00,42.19,42.2,42.18,42.19,8364.0,39.3393,39.3487,39.33,39.3393,8364.0
2017-11-22 15:05:00,42.19,42.19,42.17,42.18,5865.0,39.3393,39.3393,39.3207,39.33,5865.0
2017-11-22 15:10:00,42.18,42.2,42.17,42.2,9762.0,39.33,39.3487,39.3207,39.3487,9762.0
2017-11-22 15:15:00,42.19,42.2,42.18,42.2,15487.0,39.3393,39.3487,39.33,39.3487,15487.0
2017-11-22 15:20:00,42.2,42.2,42.17,42.18,18946.0,39.3487,39.3487,39.3207,39.33,18946.0
2017-11-22 15:25:00,42.18,42.19,42.16,42.19,7498.0,39.33,39.3393,39.3114,39.3393,7498.0
2017-11-22 15:30:00,42.19,42.19,42.16,42.19,58635.0,39.3393,39.3393,39.3114,39.3393,58635.0
2017-11-22 15:35:00,42.19,42.22,42.19,42.22,30704.0,39.3393,39.3673,39.3393,39.3673,30704.0
2017-11-22 15:40:00,42.22,42.22,42.19,42.2,20242.0,39.3673,39.3673,39.3393,39.3487,20242.0
2017-11-22 15:45:00,42.2,42.22,42.19,42.21,19248.0,39.3487,39.3673,39.3393,39.358,19248.0
2017-11-22 15:50:00,42.21,42.22,42.2,42.2,27063.0,39.358,39.3673,39.3487,39.3487,27063.0
2017-11-22 15:55:00,42.21,42.21,42.18,42.18,98165.0,39.358,39.358,39.33,39.33,98165.0
2017-11-24 09:30:00,42.3,42.53,42.24,42.26,24212.0,39.4419,39.6564,39.386,39.4046,24212.0
2017-11-24 09:35:00,42.27,42.31,42.26,42.27,10578.0,39.4139,39.4512,39.4046,39.4139,10578.0
2017-11-24 09:40:00,42.28,42.29,42.23,42.25,13195.0,39.4233,39.4326,39.3766,39.3953,13195.0
2017-11-24 09:45:00,42.27,42.28,42.24,42.26,5246.0,39.4139,39.4233,39.386,39.4046,5246.0
2017-11-24 09:50:00,42.24,42.28,42.23,42.27,7600.0,39.386,39.4233,39.3766,39.4139,7600.0
2017-11-24 09:55:00,42.28,42.29,42.26,42.29,900.0,39.4233,39.4326,39.4046,39.4326,900.0
2017-11-24 10:00:00,42.32,42.33,42.28,42.29,3258.0,39.4606,39.4699,39.4233,39.4326,3258.0
2017-11-24 10:05:00,42.29,42.32,42.29,42.32,1600.0,39.4326,39.4606,39.4326,39.4606,1600.0
2017-11-24 10:10:00,42.33,42.34,42.32,42.32,4900.0,39.4699,39.4792,39.4606,39.4606,4900.0
2017-11-24 10:15:00,42.33,42.37,42.33,42.37,3111.0,39.4699,39.5072,39.4699,39.5072,3111.0
2017-11-24 10:20:00,42.36,42.37,42.31,42.31,26550.0,39.4979,39.5072,39.4512,39.4512,26550.0
2017-11-24 10:25:00,42.31,42.34,42.31,42.34,7980.0,39.4512,39.4792,39.4512,39.4792,7980.0
2017-11-24 10:30:00,42.33,42.33,42.31,42.32,1000.0,39.4699,39.4699,39.4512,39.4606,1000.0
2017-11-24 10:35:00,42.31,42.31,42.26,42.27,3283.0,39.4512,39.4512,39.4046,39.4139,3283.0
2017-11-24 10:40:00,42.26,42.28,42.25,42.27,3333.0,39.4046,39.4233,39.3953,39.4139,3333.0
2017-11-24 10:45:00,42.27,42.27,42.26,42.27,1800.0,39.4139,39.4139,39.4046,39.4139,1800.0
2017-11-24 10:50:00,42.27,42.27,42.23,42.24,5600.0,39.4139,39.4139,39.3766,39.386,5600.0
2017-11-24 10:55:00,42.24,42.25,42.23,42.24,2900.0,39.386,39.3953,39.3766,39.386,2900.0
2017-11-24 11:00:00,42.23,42.28,42.23,42.27,1600.0,39.3766,39.4233,39.3766,39.4139,1600.0
2017-11-24 11:05:00,42.29,42.29,42.26,42.27,1796.0,39.4326,39.4326,39.4046,39.4139,1796.0
2017-11-24 11:10:00,42.26,42.26,42.24,42.25,1400.0,39.4046,39.4046,39.386,39.3953,1400.0
2017-11-24 11:15:00,42.25,42.26,42.25,42.25,3380.0,39.3953,39.4046,39.3953,39.3953,3380.0
2017-11-24 11:20:00,42.25,42.26,42.24,42.26,703.0,39.3953,39.4046,39.386,39.4046,703.0
2017-11-24 11:25:00,42.26,42.27,42.25,42.26,2600.0,39.4046,39.4139,39.3953,39.4046,2600.0
2017-11-24 11:30:00,42.25,42.26,42.24,42.26,1500.0,39.3953,39.4046,39.386,39.4046,1500.0
2017-11-24 11:35:00,42.25,42.27,42.24,42.27,1400.0,39.3953,39.4139,39.386,39.4139,1400.0
2017-11-24 11:40:00,42.27,42.27,42.25,42.27,2600.0,39.4139,39.4139,39.3953,39.4139,2600.0
2017-11-24 11:45:00,42.27,42.28,42.27,42.27,700.0,39.4139,39.4233,39.4139,39.4139,700.0
2017-11-24 11:50:00,42.27,42.27,42.26,42.27,1100.0,39.4139,39.4139,39.4046,39.4139,1100.0
2017-11-24 11:55:00,42.27,42.28,42.26,42.28,4602.0,39.4139,39.4233,39.4046,39.4233,4602.0
2017-11-24 12:00:00,42.29,42.3,42.27,42.27,32603.0,39.4326,39.4419,39.4139,39.4139,32603.0
2017-11-24 12:05:00,42.28,42.3,42.28,42.29,17100.0,39.4233,39.4419,39.4233,39.4326,17100.0
2017-11-24 12:10:00,42.3,42.31,42.28,42.28,1665.0,39.4419,39.4512,39.4233,39.4233,1665.0
2017-11-24 12:15:00,42.28,42.28,42.25,42.27,4593.0,39.4233,39.4233,39.3953,39.4139,4593.0
2017-11-24 12:20:00,42.26,42.26,42.21,42.24,13093.0,39.4046,39.4046,39.358,39.386,13093.0
2017-11-24 12:25:00,42.24,42.25,42.23,42.24,5290.0,39.386,39.3953,39.3766,39.386,5290.0
2017-11-24 12:30:00,42.25,42.27,42.24,42.27,4300.0,39.3953,39.4139,39.386,39.4139,4300.0
2017-11-24 12:35:00,42.27,42.28,42.25,42.26,9302.0,39.4139,39.4233,39.3953,39.4046,9302.0
2017-11-24 12:40:00,42.27,42.27,42.24,42.25,9419.0,39.4139,39.4139,39.386,39.3953,9419.0
2017-11-24 12:45:00,42.25,42.29,42.25,42.29,20225.0,39.3953,39.4326,39.3953,39.4326,20225.0
2017-11-24 12:50:00,42.29,42.29,42.24,42.25,8797.0,39.4326,39.4326,39.386,39.3953,8797.0
2017-11-24 12:55:00,42.25,42.25,42.22,42.24,29143.0,39.3953,39.3953,39.3673,39.386,29143.0
2017-11-27 09:30:00,42.25,42.41,42.19,42.2,14748.0,39.3953,39.5445,39.3393,39.3487,14748.0
2017-11-27 09:35:00,42.19,42.25,42.18,42.21,12844.0,39.3393,39.3953,39.33,39.358,12844.0
2017-11-27 09:40:00,42.22,42.33,42.22,42.33,18395.0,39.3673,39.4699,39.3673,39.4699,18395.0
2017-11-27 09:45:00,42.34,42.36,42.3,42.32,7870.0,39.4792,39.4979,39.4419,39.4606,7870.0
2017-11-27 09:50:00,42.31,42.33,42.27,42.29,11997.0,39.4512,39.4699,39.4139,39.4326,11997.0
2017-11-27 09:55:00,42.28,42.29,42.26,42.28,9079.0,39.4233,39.4326,39.4046,39.4233,9079.0
2017-11-27 10:00:00,42.29,42.35,42.28,42.35,40644.0,39.4326,39.4885,39.4233,39.4885,40644.0
2017-11-27 10:05:00,42.36,42.36,42.33,42.34,8857.0,39.4979,39.4979,39.4699,39.4792,8857.0
2017-11-27 10:10:00,42.34,42.36,42.31,42.36,11723.0,39.4792,39.4979,39.4512,39.4979,11723.0
2017-11-27 10:15:00,42.37,42.39,42.36,42.39,8500.0,39.5072,39.5258,39.4979,39.5258,8500.0
2017-11-27 10:20:00,42.39,42.42,42.38,42.41,6144.0,39.5258,39.5538,39.5165,39.5445,6144.0
2017-11-27 10:25:00,42.41,42.43,42.39,42.41,10100.0,39.5445,39.5631,39.5258,39.5445,10100.0
2017-11-27 10:30:00,42.41,42.42,42.4,42.41,4383.0,39.5445,39.5538,39.5352,39.5445,4383.0
2017-11-27 10:35:00,42.41,42.41,42.37,42.39,19901.0,39.5445,39.5445,39.5072,39.5258,19901.0
2017-11-27 10:40:00,42.38,42.4,42.37,42.39,5473.0,39.5165,39.5352,39.5072,39.5258,5473.0
2017-11-27 10:45:00,42.39,42.4,42.36,42.37,5833.0,39.5258,39.5352,39.4979,39.5072,5833.0
2017-11-27 10:50:00,42.37,42.39,42.36,42.36,4636.0,39.5072,39.5258,39.4979,39.4979,4636.0
2017-11-27 10:55:00,42.37,42.38,42.36,42.37,6300.0,39.5072,39.5165,39.4979,39.5072,6300.0
2017-11-27 11:00:00,42.37,42.39,42.36,42.38,5400.0,39.5072,39.5258,39.4979,39.5165,5400.0
2017-11-27 11:05:00,42.38,42.39,42.36,42.37,5800.0,39.5165,39.5258,39.4979,39.5072,5800.0
2017-11-27 11:10:00,42.37,42.37,42.33,42.34,5507.0,39.5072,39.5072,39.4699,39.4792,5507.0
2017-11-27 11:15:00,42.33,42.34,42.31,42.32,6060.0,39.4699,39.4792,39.4512,39.4606,6060.0
2017-11-27 11:20:00,42.31,42.33,42.3,42.33,6671.0,39.4512,39.4699,39.4419,39.4699,6671.0
2017-11-27 11:25:00,42.33,42.34,42.3,42.3,6692.0,39.4699,39.4792,39.4419,39.4419,6692.0
2017-11-27 11:30:00,42.29,42.31,42.29,42.31,2300.0,39.4326,39.4512,39.4326,39.4512,2300.0
2017-11-27 11:35:00,42.3,42.31,42.27,42.29,9054.0,39.4419,39.4512,39.4139,39.4326,9054.0
2017-11-27 11:40:00,42.29,42.31,42.29,42.29,4380.0,39.4326,39.4512,39.4326,39.4326,4380.0
2017-11-27 11:45:00,42.3,42.3,42.28,42.29,5700.0,39.4419,39.4419,39.4233,39.4326,5700.0
2017-11-27 11:50:00,42.28,42.31,42.27,42.3,6001.0,39.4233,39.4512,39.4139,39.4419,6001.0
2017-11-27 11:55:00,42.29,42.3,42.26,42.27,17200.0,39.4326,39.4419,39.4046,39.4139,17200.0
2017-11-27 12:00:00,42.27,42.28,42.25,42.27,3500.0,39.4139,39.4233,39.3953,39.4139,3500.0
2017-11-27 12:05:00,42.27,42.28,42.26,42.27,9540.0,39.4139,39.4233,39.4046,39.4139,9540.0
2017-11-27 12:10:00,42.28,42.29,42.27,42.27,34296.0,39.4233,39.4326,39.4139,39.4139,34296.0
2017-11-27 12:15:00,42.27,42.28,42.26,42.26,4645.0,39.4139,39.4233,39.4046,39.4046,4645.0
2017-11-27 12:20:00,42.26,42.27,42.26,42.26,4043.0,39.4046,39.4139,39.4046,39.4046,4043.0
2017-11-27 12:25:00,42.26,42.26,42.24,42.26,7882.0,39.4046,39.4046,39.386,39.4046,7882.0
2017-11-27 12:30:00,42.26,42.26,42.23,42.25,1700.0,39.4046,39.4046,39.3766,39.3953,1700.0
2017-11-27 12:35:00,42.25,42.26,42.23,42.23,6128.0,39.3953,39.4046,39.3766,39.3766,6128.0
2017-11-27 12:40:00,42.23,42.23,42.22,42.22,900.0,39.3766,39.3766,39.3673,39.3673,900.0
2017-11-27 12:45:00,42.22,42.23,42.22,42.23,900.0,39.3673,39.3766,39.3673,39.3766,900.0
2017-11-27 12:50:00,42.23,42.25,42.22,42.23,6100.0,39.3766,39.3953,39.3673,39.3766,6100.0
2017-11-27 12:55:00,42.23,42.24,42.23,42.23,700.0,39.3766,39.386,39.3766,39.3766,700.0
2017-11-27 13:00:00,42.24,42.28,42.24,42.27,4839.0,39.386,39.4233,39.386,39.4139,4839.0
2017-11-27 13:05:00,42.28,42.29,42.28,42.29,5000.0,39.4233,39.4326,39.4233,39.4326,5000.0
2017-11-27 13:10:00,42.29,42.29,42.26,42.26,2601.0,39.4326,39.4326,39.4046,39.4046,2601.0
2017-11-27 13:15:00,42.26,42.26,42.25,42.25,3795.0,39.4046,39.4046,39.3953,39.3953,3795.0
2017-11-27 13:20:00,42.24,42.25,42.23,42.24,6303.0,39.386,39.3953,39.3766,39.386,6303.0
2017-11-27 13:25:00,42.24,42.25,42.24,42.25,2082.0,39.386,39.3953,39.386,39.3953,2082.0
2017-11-27 13:30:00,42.25,42.27,42.25,42.27,2800.0,39.3953,39.4139,39.3953,39.4139,2800.0
2017-11-27 13:35:00,42.26,42.26,42.25,42.26,6435.0,39.4046,39.4046,39.3953,39.4046,6435.0
2017-11-27 13:40:00,42.26,42.27,42.26,42.27,9400.0,39.4046,39.4139,39.4046,39.4139,9400.0
2017-11-27 13:45:00,42.27,42.28,42.26,42.27,8107.0,39.4139,39.4233,39.4046,39.4139,8107.0
2017-11-27 13:50:00,42.27,42.31,42.27,42.29,7054.0,39.4139,39.4512,39.4139,39.4326,7054.0
2017-11-27 13:55:00,42.29,42.29,42.28,42.29,1600.0,39.4326,39.4326,39.4233,39.4326,1600.0
2017-11-27 14:00:00,42.28,42.29,42.27,42.27,2947.0,39.4233,39.4326,39.4139,39.4139,2947.0
2017-11-27 14:05:00,42.28,42.28,42.27,42.27,6936.0,39.4233,39.4233,39.4139,39.4139,6936.0
2017-11-27 14:10:00,42.28,42.29,42.27,42.28,21133.0,39.4233,39.4326,39.4139,39.4233,21133.0
2017-11-27 14:15:00,42.28,42.3,42.28,42.29,5900.0,39.4233,39.4419,39.4233,39.4326,5900.0
2017-11-27 14:20:00,42.29,42.29,42.27,42.27,10712.0,39.4326,39.4326,39.4139,39.4139,10712.0
2017-11-27 14:25:00,42.27,42.28,42.26,42.28,30157.0,39.4139,39.4233,39.4046,39.4233,30157.0
2017-11-27 14:30:00,42.28,42.31,42.27,42.3,9571.0,39.4233,39.4512,39.4139,39.4419,9571.0
2017-11-27 14:35:00,42.3,42.3,42.28,42.28,7243.0,39.4419,39.4419,39.4233,39.4233,7243.0
2017-11-27 14:40:00,42.27,42.28,42.26,42.27,2909.0,39.4139,39.4233,39.4046,39.4139,2909.0
2017-11-27 14:45:00,42.27,42.28,42.26,42.26,15979.0,39.4139,39.4233,39.4046,39.4046,15979.0
2017-11-27 14:50:00,42.26,42.26,42.24,42.25,7160.0,39.4046,39.4046,39.386,39.3953,7160.0
2017-11-27 14:55:00,42.25,42.27,42.24,42.27,26692.0,39.3953,39.4139,39.386,39.4139,26692.0
2017-11-27 15:00:00,42.26,42.27,42.25,42.25,19423.0,39.4046,39.4139,39.3953,39.3953,19423.0
2017-11-27 15:05:00,42.25,42.26,42.23,42.24,28131.0,39.3953,39.4046,39.3766,39.386,28131.0
2017-11-27 15:10:00,42.24,42.25,42.23,42.23,137036.0,39.386,39.3953,39.3766,39.3766,137036.0
2017-11-27 15:15:00,42.23,42.24,42.22,42.24,6169.0,39.3766,39.386,39.3673,39.386,6169.0
2017-11-27 15:20:00,42.24,42.24,42.21,42.23,12977.0,39.386,39.386,39.358,39.3766,12977.0
2017-11-27 15:25:00,42.23,42.24,42.21,42.21,7182.0,39.3766,39.386,39.358,39.358,7182.0
2017-11-27 15:30:00,42.21,42.22,42.2,42.2,35541.0,39.358,39.3673,39.3487,39.3487,35541.0
2017-11-27 15:35:00,42.2,42.23,42.2,42.21,23105.0,39.3487,39.3766,39.3487,39.358,23105.0
2017-11-27 15:40:00,42.21,42.22,42.2,42.22,11301.0,39.358,39.3673,39.3487,39.3673,11301.0
2017-11-27 15:45:00,42.22,42.22,42.18,42.19,30878.0,39.3673,39.3673,39.33,39.3393,30878.0
2017-11-27 15:50:00,42.19,42.2,42.18,42.2,38604.0,39.3393,39.3487,39.33,39.3487,38604.0
2017-11-27 15:55:00,42.2,42.21,42.18,42.19,93465.0,39.3487,39.358,39.33,39.3393,93465.0
2017-11-28 09:30:00,42.25,42.42,42.25,42.39,12284.0,39.3953,39.5538,39.3953,39.5258,12284.0
2017-11-28 09:35:00,42.39,42.39,42.32,42.36,85670.0,39.5258,39.5258,39.4606,39.4979,85670.0
2017-11-28 09:40:00,42.36,42.37,42.31,42.36,37790.0,39.4979,39.5072,39.4512,39.4979,37790.0
2017-11-28 09:45:00,42.37,42.41,42.35,42.37,10454.0,39.5072,39.5445,39.4885,39.5072,10454.0
2017-11-28 09:50:00,42.38,42.4,42.35,42.4,15026.0,39.5165,39.5352,39.4885,39.5352,15026.0
2017-11-28 09:55:00,42.4,42.41,42.38,42.39,13522.0,39.5352,39.5445,39.5165,39.5258,13522.0
2017-11-28 10:00:00,42.4,42.44,42.39,42.44,6250.0,39.5352,39.5724,39.5258,39.5724,6250.0
2017-11-28 10:05:00,42.45,42.46,42.42,42.45,8930.0,39.5818,39.5911,39.5538,39.5818,8930.0
2017-11-28 10:10:00,42.45,42.47,42.44,42.46,7270.0,39.5818,39.6004,39.5724,39.5911,7270.0
2017-11-28 10:15:00,42.47,42.51,42.46,42.49,7394.0,39.6004,39.6377,39.5911,39.6191,7394.0
2017-11-28 10:20:00,42.5,42.5,42.46,42.47,3332.0,39.6284,39.6284,39.5911,39.6004,3332.0
2017-11-28 10:25:00,42.48,42.49,42.45,42.45,6596.0,39.6097,39.6191,39.5818,39.5818,6596.0
2017-11-28 10:30:00,42.46,42.47,42.45,42.47,2136.0,39.5911,39.6004,39.5818,39.6004,2136.0
2017-11-28 10:35:00,42.48,42.49,42.46,42.48,7761.0,39.6097,39.6191,39.5911,39.6097,7761.0
2017-11-28 10:40:00,42.49,42.51,42.47,42.51,4850.0,39.6191,39.6377,39.6004,39.6377,4850.0
2017-11-28 10:45:00,42.52,42.54,42.51,42.54,4332.0,39.647,39.6657,39.6377,39.6657,4332.0
2017-11-28 10:50:00,42.54,42.57,42.53,42.53,22726.0,39.6657,39.6937,39.6564,39.6564,22726.0
2017-11-28 10:55:00,42.53,42.59,42.53,42.58,6718.0,39.6564,39.7123,39.6564,39.703,6718.0
2017-11-28 11:00:00,42.59,42.61,42.57,42.57,4862.0,39.7123,39.731,39.6937,39.6937,4862.0
2017-11-28 11:05:00,42.57,42.57,42.56,42.56,3180.0,39.6937,39.6937,39.6843,39.6843,3180.0
2017-11-28 11:10:00,42.56,42.56,42.55,42.56,3100.0,39.6843,39.6843,39.675,39.6843,3100.0
2017-11-28 11:15:00,42.56,42.59,42.55,42.57,5080.0,39.6843,39.7123,39.675,39.6937,5080.0
2017-11-28 11:20:00,42.57,42.58,42.54,42.55,3800.0,39.6937,39.703,39.6657,39.675,3800.0
2017-11-28 11:25:00,42.55,42.58,42.55,42.58,6823.0,39.675,39.703,39.675,39.703,6823.0
2017-11-28 11:30:00,42.57,42.59,42.57,42.58,4238.0,39.6937,39.7123,39.6937,39.703,4238.0
2017-11-28 11:35:00,42.58,42.64,42.57,42.62,53194.0,39.703,39.7589,39.6937,39.7403,53194.0
2017-11-28 11:40:00,42.63,42.64,42.62,42.63,1600.0,39.7496,39.7589,39.7403,39.7496,1600.0
2017-11-28 11:45:00,42.63,42.64,42.61,42.64,4568.0,39.7496,39.7589,39.731,39.7589,4568.0
2017-11-28 11:50:00,42.64,42.65,42.63,42.64,29414.0,39.7589,39.7683,39.7496,39.7589,29414.0
2017-11-28 11:55:00,42.65,42.66,42.64,42.65,7395.0,39.7683,39.7776,39.7589,39.7683,7395.0
2017-11-28 12:00:00,42.64,42.67,42.64,42.67,8375.0,39.7589,39.7869,39.7589,39.7869,8375.0
2017-11-28 12:05:00,42.66,42.68,42.66,42.68,29898.0,39.7776,39.7962,39.7776,39.7962,29898.0
2017-11-28 12:10:00,42.68,42.69,42.66,42.68,4330.0,39.7962,39.8056,39.7776,39.7962,4330.0
2017-11-28 12:15:00,42.68,42.69,42.66,42.68,3188.0,39.7962,39.8056,39.7776,39.7962,3188.0
2017-11-28 12:20:00,42.69,42.7,42.69,42.7,2840.0,39.8056,39.8149,39.8056,39.8149,2840.0
2017-11-28 12:25:00,42.7,42.71,42.68,42.68,35952.0,39.8149,39.8242,39.7962,39.7962,35952.0
2017-11-28 12:30:00,42.69,42.71,42.69,42.69,4700.0,39.8056,39.8242,39.8056,39.8056,4700.0
2017-11-28 12:35:00,42.69,42.69,42.68,42.69,2592.0,39.8056,39.8056,39.7962,39.8056,2592.0
2017-11-28 12:40:00,42.69,42.69,42.67,42.67,1516.0,39.8056,39.8056,39.7869,39.7869,1516.0
2017-11-28 12:45:00,42.67,42.68,42.66,42.67,4734.0,39.7869,39.7962,39.7776,39.7869,4734.0
2017-11-28 12:50:00,42.68,42.71,42.68,42.7,10600.0,39.7962,39.8242,39.7962,39.8149,10600.0
2017-11-28 12:55:00,42.69,42.7,42.68,42.7,2280.0,39.8056,39.8149,39.7962,39.8149,2280.0
2017-11-28 13:00:00,42.7,42.79,42.69,42.78,4964.0,39.8149,39.8988,39.8056,39.8895,4964.0
2017-11-28 13:05:00,42.78,42.82,42.78,42.81,12833.0,39.8895,39.9268,39.8895,39.9174,12833.0
2017-11-28 13:10:00,42.82,42.82,42.78,42.79,3500.0,39.9268,39.9268,39.8895,39.8988,3500.0
2017-11-28 13:15:00,42.79,42.84,42.78,42.81,204943.0,39.8988,39.9454,39.8895,39.9174,204943.0
2017-11-28 13:20:00,42.82,42.83,42.78,42.79,15470.0,39.9268,39.9361,39.8895,39.8988,15470.0
2017-11-28 13:25:00,42.77,42.77,42.75,42.77,6845.0,39.8802,39.8802,39.8615,39.8802,6845.0
2017-11-28 13:30:00,42.77,42.79,42.77,42.78,22814.0,39.8802,39.8988,39.8802,39.8895,22814.0
2017-11-28 13:35:00,42.78,42.79,42.77,42.77,7285.0,39.8895,39.8988,39.8802,39.8802,7285.0
2017-11-28 13:40:00,42.77,42.77,42.76,42.76,2166.0,39.8802,39.8802,39.8708,39.8708,2166.0
2017-11-28 13:45:00,42.76,42.76,42.71,42.71,11000.0,39.8708,39.8708,39.8242,39.8242,11000.0
2017-11-28 13:50:00,42.71,42.71,42.61,42.61,93010.0,39.8242,39.8242,39.731,39.731,93010.0
2017-11-28 13:55:00,42.6,42.6,42.49,42.51,267551.0,39.7216,39.7216,39.6191,39.6377,267551.0
2017-11-28 14:00:00,42.51,42.52,42.44,42.48,221615.0,39.6377,39.647,39.5724,39.6097,221615.0
2017-11-28 14:05:00,42.48,42.52,42.46,42.52,34611.0,39.6097,39.647,39.5911,39.647,34611.0
2017-11-28 14:10:00,42.53,42.56,42.51,42.55,20065.0,39.6564,39.6843,39.6377,39.675,20065.0
2017-11-28 14:15:00,42.56,42.6,42.55,42.59,9452.0,39.6843,39.7216,39.675,39.7123,9452.0
2017-11-28 14:20:00,42.58,42.63,42.58,42.63,20815.0,39.703,39.7496,39.703,39.7496,20815.0
2017-11-28 14:25:00,42.64,42.66,42.63,42.66,10690.0,39.7589,39.7776,39.7496,39.7776,10690.0
2017-11-28 14:30:00,42.64,42.67,42.64,42.67,2268.0,39.7589,39.7869,39.7589,39.7869,2268.0
2017-11-28 14:35:00,42.67,42.67,42.64,42.65,7829.0,39.7869,39.7869,39.7589,39.7683,7829.0
2017-11-28 14:40:00,42.65,42.68,42.64,42.68,9843.0,39.7683,39.7962,39.7589,39.7962,9843.0
2017-11-28 14:45:00,42.68,42.72,42.68,42.71,69040.0,39.7962,39.8335,39.7962,39.8242,69040.0
2017-11-28 14:50:00,42.72,42.78,42.72,42.78,36841.0,39.8335,39.8895,39.8335,39.8895,36841.0
2017-11-28 14:55:00,42.77,42.8,42.76,42.8,28040.0,39.8802,39.9081,39.8708,39.9081,28040.0
2017-11-28 15:00:00,42.79,42.83,42.78,42.82,90841.0,39.8988,39.9361,39.8895,39.9268,90841.0
2017-11-28 15:05:00,42.82,42.84,42.81,42.83,147547.0,39.9268,39.9454,39.9174,39.9361,147547.0
2017-11-28 15:10:00,42.83,42.86,42.82,42.86,251179.0,39.9361,39.9641,39.9268,39.9641,251179.0
2017-11-28 15:15:00,42.87,42.91,42.87,42.91,23232.0,39.9734,40.0107,39.9734,40.0107,23232.0
2017-11-28 15:20:00,42.91,42.97,42.91,42.96,26113.0,40.0107,40.0666,40.0107,40.0573,26113.0
2017-11-28 15:25:00,42.96,42.96,42.91,42.92,19234.0,40.0573,40.0573,40.0107,40.02,19234.0
2017-11-28 15:30:00,42.92,42.93,42.91,42.92,31487.0,40.02,40.0293,40.0107,40.02,31487.0
2017-11-28 15:35:00,42.91,42.92,42.89,42.9,25594.0,40.0107,40.02,39.992,40.0014,25594.0
2017-11-28 15:40:00,42.89,42.95,42.88,42.95,60151.0,39.992,40.048,39.9827,40.048,60151.0
2017-11-28 15:45:00,42.94,42.98,42.94,42.97,181733.0,40.0387,40.076,40.0387,40.0666,181733.0
2017-11-28 15:50:00,42.97,42.99,42.97,42.98,82161.0,40.0666,40.0853,40.0666,40.076,82161.0
2017-11-28 15:55:00,42.98,43.0,42.97,42.99,244639.0,40.076,40.0946,40.0666,40.0853,244639.0
2017-11-29 09:30:00,43.06,43.12,42.98,43.06,60643.0,40.1506,40.2065,40.076,40.1506,60643.0
2017-11-29 09:35:00,43.05,43.09,42.99,43.09,29367.0,40.1412,40.1785,40.0853,40.1785,29367.0
2017-11-29 09:40:00,43.08,43.23,43.08,43.23,32180.0,40.1692,40.3091,40.1692,40.3091,32180.0
2017-11-29 09:45:00,43.22,43.24,43.2,43.22,79737.0,40.2997,40.3184,40.2811,40.2997,79737.0
2017-11-29 09:50:00,43.22,43.25,43.21,43.23,17262.0,40.2997,40.3277,40.2904,40.3091,17262.0
2017-11-29 09:55:00,43.24,43.35,43.24,43.33,95897.0,40.3184,40.421,40.3184,40.4023,95897.0
2017-11-29 10:00:00,43.33,43.34,43.27,43.31,38046.0,40.4023,40.4116,40.3464,40.3837,38046.0
2017-11-29 10:05:00,43.31,43.39,43.31,43.36,99417.0,40.3837,40.4583,40.3837,40.4303,99417.0
2017-11-29 10:10:00,43.36,43.44,43.36,43.43,172114.0,40.4303,40.5049,40.4303,40.4956,172114.0
2017-11-29 10:15:00,43.42,43.43,43.35,43.36,202153.0,40.4862,40.4956,40.421,40.4303,202153.0
2017-11-29 10:20:00,43.36,43.41,43.34,43.4,22462.0,40.4303,40.4769,40.4116,40.4676,22462.0
2017-11-29 10:25:00,43.41,43.41,43.29,43.29,35477.0,40.4769,40.4769,40.365,40.365,35477.0
2017-11-29 10:30:00,43.3,43.31,43.27,43.31,32434.0,40.3743,40.3837,40.3464,40.3837,32434.0
2017-11-29 10:35:00,43.33,43.39,43.32,43.38,66491.0,40.4023,40.4583,40.393,40.4489,66491.0
2017-11-29 10:40:00,43.39,43.42,43.36,43.41,16819.0,40.4583,40.4862,40.4303,40.4769,16819.0
2017-11-29 10:45:00,43.42,43.42,43.36,43.38,22755.0,40.4862,40.4862,40.4303,40.4489,22755.0
2017-11-29 10:50:00,43.36,43.41,43.35,43.4,33038.0,40.4303,40.4769,40.421,40.4676,33038.0
2017-11-29 10:55:00,43.4,43.43,43.39,43.41,37802.0,40.4676,40.4956,40.4583,40.4769,37802.0
2017-11-29 11:00:00,43.41,43.43,43.38,43.4,28771.0,40.4769,40.4956,40.4489,40.4676,28771.0
2017-11-29 11:05:00,43.4,43.41,43.37,43.4,32780.0,40.4676,40.4769,40.4396,40.4676,32780.0
2017-11-29 11:10:00,43.4,43.46,43.37,43.43,39580.0,40.4676,40.5235,40.4396,40.4956,39580.0
2017-11-29 11:15:00,43.43,43.5,43.43,43.5,45730.0,40.4956,40.5608,40.4956,40.5608,45730.0
2017-11-29 11:20:00,43.51,43.52,43.48,43.52,46126.0,40.5702,40.5795,40.5422,40.5795,46126.0
2017-11-29 11:25:00,43.53,43.54,43.51,43.52,23755.0,40.5888,40.5981,40.5702,40.5795,23755.0
2017-11-29 11:30:00,43.51,43.57,43.51,43.56,49297.0,40.5702,40.6261,40.5702,40.6168,49297.0
2017-11-29 11:35:00,43.57,43.59,43.55,43.58,34269.0,40.6261,40.6447,40.6074,40.6354,34269.0
2017-11-29 11:40:00,43.58,43.58,43.53,43.54,23044.0,40.6354,40.6354,40.5888,40.5981,23044.0
2017-11-29 11:45:00,43.53,43.54,43.51,43.53,31554.0,40.5888,40.5981,40.5702,40.5888,31554.0
2017-11-29 11:50:00,43.53,43.57,43.53,43.57,33830.0,40.5888,40.6261,40.5888,40.6261,33830.0
2017-11-29 11:55:00,43.57,43.59,43.55,43.55,36156.0,40.6261,40.6447,40.6074,40.6074,36156.0
2017-11-29 12:00:00,43.54,43.54,43.47,43.49,17856.0,40.5981,40.5981,40.5329,40.5515,17856.0
2017-11-29 12:05:00,43.47,43.53,43.46,43.53,6169.0,40.5329,40.5888,40.5235,40.5888,6169.0
2017-11-29 12:10:00,43.54,43.58,43.54,43.55,77134.0,40.5981,40.6354,40.5981,40.6074,77134.0
2017-11-29 12:15:00,43.55,43.59,43.53,43.58,40212.0,40.6074,40.6447,40.5888,40.6354,40212.0
2017-11-29 12:20:00,43.58,43.62,43.57,43.59,31032.0,40.6354,40.6727,40.6261,40.6447,31032.0
2017-11-29 12:25:00,43.6,43.61,43.56,43.58,12896.0,40.6541,40.6634,40.6168,40.6354,12896.0
2017-11-29 12:30:00,43.59,43.59,43.54,43.56,11171.0,40.6447,40.6447,40.5981,40.6168,11171.0
2017-11-29 12:35:00,43.55,43.58,43.54,43.58,44671.0,40.6074,40.6354,40.5981,40.6354,44671.0
2017-11-29 12:40:00,43.58,43.61,43.57,43.58,42578.0,40.6354,40.6634,40.6261,40.6354,42578.0
2017-11-29 12:45:00,43.58,43.61,43.58,43.61,16324.0,40.6354,40.6634,40.6354,40.6634,16324.0
2017-11-29 12:50:00,43.61,43.61,43.57,43.57,24492.0,40.6634,40.6634,40.6261,40.6261,24492.0
2017-11-29 12:55:00,43.57,43.6,43.57,43.58,8252.0,40.6261,40.6541,40.6261,40.6354,8252.0
2017-11-29 13:00:00,43.58,43.58,43.56,43.58,3872.0,40.6354,40.6354,40.6168,40.6354,3872.0
2017-11-29 13:05:00,43.57,43.57,43.52,43.53,7975.0,40.6261,40.6261,40.5795,40.5888,7975.0
2017-11-29 13:10:00,43.53,43.54,43.51,43.52,5816.0,40.5888,40.5981,40.5702,40.5795,5816.0
2017-11-29 13:15:00,43.52,43.55,43.52,43.54,6694.0,40.5795,40.6074,40.5795,40.5981,6694.0
2017-11-29 13:20:00,43.54,43.56,43.54,43.55,3876.0,40.5981,40.6168,40.5981,40.6074,3876.0
2017-11-29 13:25:00,43.55,43.57,43.54,43.55,14924.0,40.6074,40.6261,40.5981,40.6074,14924.0
2017-11-29 13:30:00,43.55,43.55,43.52,43.53,5563.0,40.6074,40.6074,40.5795,40.5888,5563.0
2017-11-29 13:35:00,43.53,43.53,43.51,43.52,13137.0,40.5888,40.5888,40.5702,40.5795,13137.0
2017-11-29 13:40:00,43.51,43.54,43.5,43.54,10496.0,40.5702,40.5981,40.5608,40.5981,10496.0
2017-11-29 13:45:00,43.53,43.55,43.52,43.54,7376.0,40.5888,40.6074,40.5795,40.5981,7376.0
2017-11-29 13:50:00,43.54,43.54,43.52,43.52,9055.0,40.5981,40.5981,40.5795,40.5795,9055.0
2017-11-29 13:55:00,43.53,43.56,43.51,43.56,9079.0,40.5888,40.6168,40.5702,40.6168,9079.0
2017-11-29 14:00:00,43.55,43.7,43.55,43.67,31705.0,40.6074,40.7473,40.6074,40.7193,31705.0
2017-11-29 14:05:00,43.66,43.67,43.63,43.64,64774.0,40.71,40.7193,40.682,40.6914,64774.0
2017-11-29 14:10:00,43.64,43.68,43.64,43.67,13149.0,40.6914,40.7287,40.6914,40.7193,13149.0
2017-11-29 14:15:00,43.67,43.68,43.66,43.68,20788.0,40.7193,40.7287,40.71,40.7287,20788.0
2017-11-29 14:20:00,43.67,43.67,43.64,43.66,29070.0,40.7193,40.7193,40.6914,40.71,29070.0
2017-11-29 14:25:00,43.65,43.65,43.62,43.62,12515.0,40.7007,40.7007,40.6727,40.6727,12515.0
2017-11-29 14:30:00,43.62,43.62,43.6,43.61,5933.0,40.6727,40.6727,40.6541,40.6634,5933.0
2017-11-29 14:35:00,43.59,43.6,43.58,43.58,20718.0,40.6447,40.6541,40.6354,40.6354,20718.0
2017-11-29 14:40:00,43.58,43.61,43.57,43.58,8400.0,40.6354,40.6634,40.6261,40.6354,8400.0
2017-11-29 14:45:00,43.58,43.6,43.57,43.59,8329.0,40.6354,40.6541,40.6261,40.6447,8329.0
2017-11-29 14:50:00,43.59,43.61,43.58,43.6,35667.0,40.6447,40.6634,40.6354,40.6541,35667.0
2017-11-29 14:55:00,43.6,43.63,43.59,43.6,70984.0,40.6541,40.682,40.6447,40.6541,70984.0
2017-11-29 15:00:00,43.6,43.63,43.59,43.62,91586.0,40.6541,40.682,40.6447,40.6727,91586.0
2017-11-29 15:05:00,43.62,43.62,43.59,43.6,36106.0,40.6727,40.6727,40.6447,40.6541,36106.0
2017-11-29 15:10:00,43.6,43.62,43.59,43.61,114008.0,40.6541,40.6727,40.6447,40.6634,114008.0
2017-11-29 15:15:00,43.61,43.63,43.6,43.6,22224.0,40.6634,40.682,40.6541,40.6541,22224.0
2017-11-29 15:20:00,43.59,43.6,43.58,43.58,25392.0,40.6447,40.6541,40.6354,40.6354,25392.0
2017-11-29 15:25:00,43.57,43.6,43.57,43.58,10668.0,40.6261,40.6541,40.6261,40.6354,10668.0
2017-11-29 15:30:00,43.58,43.58,43.56,43.58,18527.0,40.6354,40.6354,40.6168,40.6354,18527.0
2017-11-29 15:35:00,43.58,43.58,43.54,43.55,23666.0,40.6354,40.6354,40.5981,40.6074,23666.0
2017-11-29 15:40:00,43.55,43.55,43.53,43.54,19186.0,40.6074,40.6074,40.5888,40.5981,19186.0
2017-11-29 15:45:00,43.54,43.57,43.54,43.54,30921.0,40.5981,40.6261,40.5981,40.5981,30921.0
2017-11-29 15:50:00,43.55,43.58,43.54,43.58,74223.0,40.6074,40.6354,40.5981,40.6354,74223.0
2017-11-29 15:55:00,43.58,43.6,43.57,43.58,140078.0,40.6354,40.6541,40.6261,40.6354,140078.0
2017-11-30 09:30:00,43.72,43.83,43.6,43.76,21737.0,40.766,40.8685,40.6541,40.8033,21737.0
2017-11-30 09:35:00,43.78,43.93,43.78,43.91,18557.0,40.8219,40.9618,40.8219,40.9431,18557.0
2017-11-30 09:40:00,43.92,43.92,43.8,43.84,9389.0,40.9524,40.9524,40.8406,40.8779,9389.0
2017-11-30 09:45:00,43.84,43.84,43.7,43.71,44988.0,40.8779,40.8779,40.7473,40.7566,44988.0
2017-11-30 09:50:00,43.69,43.73,43.66,43.73,11395.0,40.738,40.7753,40.71,40.7753,11395.0
2017-11-30 09:55:00,43.75,43.84,43.75,43.8,72973.0,40.7939,40.8779,40.7939,40.8406,72973.0
2017-11-30 10:00:00,43.8,43.82,43.77,43.79,112057.0,40.8406,40.8592,40.8126,40.8312,112057.0
2017-11-30 10:05:00,43.79,43.81,43.76,43.76,13030.0,40.8312,40.8499,40.8033,40.8033,13030.0
2017-11-30 10:10:00,43.76,43.87,43.76,43.82,61648.0,40.8033,40.9058,40.8033,40.8592,61648.0
2017-11-30 10:15:00,43.79,43.79,43.69,43.69,114699.0,40.8312,40.8312,40.738,40.738,114699.0
2017-11-30 10:20:00,43.69,43.7,43.61,43.61,111873.0,40.738,40.7473,40.6634,40.6634,111873.0
2017-11-30 10:25:00,43.62,43.63,43.6,43.6,16430.0,40.6727,40.682,40.6541,40.6541,16430.0
2017-11-30 10:30:00,43.6,43.6,43.55,43.55,11279.0,40.6541,40.6541,40.6074,40.6074,11279.0
2017-11-30 10:35:00,43.54,43.55,43.47,43.51,15846.0,40.5981,40.6074,40.5329,40.5702,15846.0
2017-11-30 10:40:00,43.51,43.61,43.51,43.59,10108.0,40.5702,40.6634,40.5702,40.6447,10108.0
2017-11-30 10:45:00,43.6,43.62,43.59,43.61,10144.0,40.6541,40.6727,40.6447,40.6634,10144.0
2017-11-30 10:50:00,43.61,43.63,43.59,43.63,6990.0,40.6634,40.682,40.6447,40.682,6990.0
2017-11-30 10:55:00,43.64,43.76,43.64,43.73,8444.0,40.6914,40.8033,40.6914,40.7753,8444.0
2017-11-30 11:00:00,43.74,43.82,43.72,43.79,39937.0,40.7846,40.8592,40.766,40.8312,39937.0
2017-11-30 11:05:00,43.79,43.85,43.78,43.82,14031.0,40.8312,40.8872,40.8219,40.8592,14031.0
2017-11-30 11:10:00,43.81,43.84,43.77,43.83,8686.0,40.8499,40.8779,40.8126,40.8685,8686.0
2017-11-30 11:15:00,43.82,43.86,43.81,43.83,4286.0,40.8592,40.8965,40.8499,40.8685,4286.0
2017-11-30 11:20:00,43.83,43.83,43.79,43.8,7541.0,40.8685,40.8685,40.8312,40.8406,7541.0
2017-11-30 11:25:00,43.8,43.81,43.76,43.77,25919.0,40.8406,40.8499,40.8033,40.8126,25919.0
2017-11-30 11:30:00,43.77,43.8,43.77,43.79,4602.0,40.8126,40.8406,40.8126,40.8312,4602.0
2017-11-30 11:35:00,43.78,43.82,43.77,43.81,4395.0,40.8219,40.8592,40.8126,40.8499,4395.0
2017-11-30 11:40:00,43.82,43.83,43.8,43.81,10544.0,40.8592,40.8685,40.8406,40.8499,10544.0
2017-11-30 11:45:00,43.8,43.83,43.8,43.83,9145.0,40.8406,40.8685,40.8406,40.8685,9145.0
2017-11-30 11:50:00,43.82,43.84,43.8,43.83,9322.0,40.8592,40.8779,40.8406,40.8685,9322.0
2017-11-30 11:55:00,43.84,43.86,43.84,43.84,7681.0,40.8779,40.8965,40.8779,40.8779,7681.0
2017-11-30 12:00:00,43.85,43.89,43.85,43.87,5487.0,40.8872,40.9245,40.8872,40.9058,5487.0
2017-11-30 12:05:00,43.86,43.91,43.86,43.91,13829.0,40.8965,40.9431,40.8965,40.9431,13829.0
2017-11-30 12:10:00,43.9,43.95,43.89,43.93,7287.0,40.9338,40.9804,40.9245,40.9618,7287.0
2017-11-30 12:15:00,43.94,43.94,43.92,43.93,10055.0,40.9711,40.9711,40.9524,40.9618,10055.0
2017-11-30 12:20:00,43.93,43.96,43.93,43.95,4585.0,40.9618,40.9897,40.9618,40.9804,4585.0
2017-11-30 12:25:00,43.94,43.95,43.92,43.92,101272.0,40.9711,40.9804,40.9524,40.9524,101272.0
2017-11-30 12:30:00,43.91,43.93,43.9,43.92,6282.0,40.9431,40.9618,40.9338,40.9524,6282.0
2017-11-30 12:35:00,43.93,43.97,43.92,43.96,14357.0,40.9618,40.9991,40.9524,40.9897,14357.0
2017-11-30 12:40:00,43.95,44.0,43.94,43.99,6908.0,40.9804,41.027,40.9711,41.0177,6908.0
2017-11-30 12:45:00,43.99,44.06,43.98,44.04,26149.0,41.0177,41.083,41.0084,41.0643,26149.0
2017-11-30 12:50:00,44.04,44.04,44.0,44.01,4875.0,41.0643,41.0643,41.027,41.0364,4875.0
2017-11-30 12:55:00,44.02,44.02,43.95,43.97,8350.0,41.0457,41.0457,40.9804,40.9991,8350.0
2017-11-30 13:00:00,43.96,44.0,43.94,43.96,4865.0,40.9897,41.027,40.9711,40.9897,4865.0
2017-11-30 13:05:00,43.97,43.97,43.93,43.94,5019.0,40.9991,40.9991,40.9618,40.9711,5019.0
2017-11-30 13:10:00,43.95,43.97,43.94,43.96,3600.0,40.9804,40.9991,40.9711,40.9897,3600.0
2017-11-30 13:15:00,43.95,43.95,43.91,43.91,4027.0,40.9804,40.9804,40.9431,40.9431,4027.0
2017-11-30 13:20:00,43.9,43.9,43.85,43.86,4289.0,40.9338,40.9338,40.8872,40.8965,4289.0
2017-11-30 13:25:00,43.87,43.89,43.85,43.85,10877.0,40.9058,40.9245,40.8872,40.8872,10877.0
2017-11-30 13:30:00,43.85,43.86,43.8,43.82,3607.0,40.8872,40.8965,40.8406,40.8592,3607.0
2017-11-30 13:35:00,43.82,43.84,43.81,43.82,17992.0,40.8592,40.8779,40.8499,40.8592,17992.0
2017-11-30 13:40:00,43.82,43.84,43.8,43.8,6467.0,40.8592,40.8779,40.8406,40.8406,6467.0
2017-11-30 13:45:00,43.8,43.85,43.8,43.82,5580.0,40.8406,40.8872,40.8406,40.8592,5580.0
2017-11-30 13:50:00,43.81,43.81,43.78,43.79,11552.0,40.8499,40.8499,40.8219,40.8312,11552.0
2017-11-30 13:55:00,43.79,43.81,43.78,43.8,24984.0,40.8312,40.8499,40.8219,40.8406,24984.0
2017-11-30 14:00:00,43.8,43.83,43.8,43.83,156747.0,40.8406,40.8685,40.8406,40.8685,156747.0
2017-11-30 14:05:00,43.82,43.82,43.78,43.78,6590.0,40.8592,40.8592,40.8219,40.8219,6590.0
2017-11-30 14:10:00,43.78,43.83,43.78,43.81,6645.0,40.8219,40.8685,40.8219,40.8499,6645.0
2017-11-30 14:15:00,43.82,43.85,43.81,43.84,44145.0,40.8592,40.8872,40.8499,40.8779,44145.0
2017-11-30 14:20:00,43.84,43.87,43.84,43.85,19813.0,40.8779,40.9058,40.8779,40.8872,19813.0
2017-11-30 14:25:00,43.85,43.88,43.84,43.87,12320.0,40.8872,40.9152,40.8779,40.9058,12320.0
2017-11-30 14:30:00,43.87,43.89,43.84,43.89,21193.0,40.9058,40.9245,40.8779,40.9245,21193.0
2017-11-30 14:35:00,43.89,43.89,43.85,43.86,25985.0,40.9245,40.9245,40.8872,40.8965,25985.0
2017-11-30 14:40:00,43.86,43.87,43.84,43.84,14052.0,40.8965,40.9058,40.8779,40.8779,14052.0
2017-11-30 14:45:00,43.84,43.86,43.84,43.85,14002.0,40.8779,40.8965,40.8779,40.8872,14002.0
2017-11-30 14:50:00,43.85,43.88,43.84,43.88,36289.0,40.8872,40.9152,40.8779,40.9152,36289.0
2017-11-30 14:55:00,43.89,43.89,43.84,43.87,48417.0,40.9245,40.9245,40.8779,40.9058,48417.0
2017-11-30 15:00:00,43.87,43.87,43.83,43.83,11655.0,40.9058,40.9058,40.8685,40.8685,11655.0
2017-11-30 15:05:00,43.83,43.83,43.77,43.77,36023.0,40.8685,40.8685,40.8126,40.8126,36023.0
2017-11-30 15:10:00,43.78,43.79,43.77,43.79,29151.0,40.8219,40.8312,40.8126,40.8312,29151.0
2017-11-30 15:15:00,43.8,43.81,43.77,43.79,23867.0,40.8406,40.8499,40.8126,40.8312,23867.0
2017-11-30 15:20:00,43.78,43.78,43.76,43.77,16215.0,40.8219,40.8219,40.8033,40.8126,16215.0
2017-11-30 15:25:00,43.77,43.79,43.75,43.78,157065.0,40.8126,40.8312,40.7939,40.8219,157065.0
2017-11-30 15:30:00,43.78,43.79,43.76,43.77,70514.0,40.8219,40.8312,40.8033,40.8126,70514.0
2017-11-30 15:35:00,43.77,43.8,43.74,43.75,129379.0,40.8126,40.8406,40.7846,40.7939,129379.0
2017-11-30 15:40:00,43.76,43.79,43.76,43.78,31551.0,40.8033,40.8312,40.8033,40.8219,31551.0
2017-11-30 15:45:00,43.78,43.9,43.77,43.9,71795.0,40.8219,40.9338,40.8126,40.9338,71795.0
2017-11-30 15:50:00,43.9,43.92,43.85,43.88,61310.0,40.9338,40.9524,40.8872,40.9152,61310.0
2017-11-30 15:55:00,43.87,43.88,43.82,43.83,163597.0,40.9058,40.9152,40.8592,40.8685,163597.0
2017-12-01 09:30:00,43.9,43.93,43.7,43.7,49920.0,40.9338,40.9618,40.7473,40.7473,49920.0
2017-12-01 09:35:00,43.71,43.81,43.71,43.81,19486.0,40.7566,40.8499,40.7566,40.8499,19486.0
2017-12-01 09:40:00,43.82,43.84,43.8,43.8,22049.0,40.8592,40.8779,40.8406,40.8406,22049.0
2017-12-01 09:45:00,43.81,43.84,43.78,43.83,29547.0,40.8499,40.8779,40.8219,40.8685,29547.0
2017-12-01 09:50:00,43.83,43.83,43.75,43.79,17177.0,40.8685,40.8685,40.7939,40.8312,17177.0
2017-12-01 09:55:00,43.8,43.8,43.75,43.75,4319.0,40.8406,40.8406,40.7939,40.7939,4319.0
2017-12-01 10:00:00,43.72,43.75,43.66,43.66,7200.0,40.766,40.7939,40.71,40.71,7200.0
2017-12-01 10:05:00,43.67,43.81,43.67,43.8,6685.0,40.7193,40.8499,40.7193,40.8406,6685.0
2017-12-01 10:10:00,43.81,43.88,43.81,43.84,7180.0,40.8499,40.9152,40.8499,40.8779,7180.0
2017-12-01 10:15:00,43.84,43.88,43.8,43.86,21099.0,40.8779,40.9152,40.8406,40.8965,21099.0
2017-12-01 10:20:00,43.85,43.89,43.8,43.8,32625.0,40.8872,40.9245,40.8406,40.8406,32625.0
2017-12-01 10:25:00,43.8,43.85,43.77,43.84,31571.0,40.8406,40.8872,40.8126,40.8779,31571.0
2017-12-01 10:30:00,43.85,43.9,43.83,43.85,14503.0,40.8872,40.9338,40.8685,40.8872,14503.0
2017-12-01 10:35:00,43.85,43.87,43.8,43.81,22322.0,40.8872,40.9058,40.8406,40.8499,22322.0
2017-12-01 10:40:00,43.82,43.89,43.82,43.89,6596.0,40.8592,40.9245,40.8592,40.9245,6596.0
2017-12-01 10:45:00,43.87,43.88,43.83,43.84,4760.0,40.9058,40.9152,40.8685,40.8779,4760.0
2017-12-01 10:50:00,43.84,43.85,43.79,43.8,63457.0,40.8779,40.8872,40.8312,40.8406,63457.0
2017-12-01 10:55:00,43.8,43.84,43.8,43.82,4376.0,40.8406,40.8779,40.8406,40.8592,4376.0
2017-12-01 11:00:00,43.8,43.8,43.75,43.76,34770.0,40.8406,40.8406,40.7939,40.8033,34770.0
2017-12-01 11:05:00,43.75,43.77,43.54,43.59,54509.0,40.7939,40.8126,40.5981,40.6447,54509.0
2017-12-01 11:10:00,43.59,43.59,43.06,43.31,170616.0,40.6447,40.6447,40.1506,40.3837,170616.0
2017-12-01 11:15:00,43.31,43.38,43.2,43.35,121738.0,40.3837,40.4489,40.2811,40.421,121738.0
2017-12-01 11:20:00,43.35,43.36,43.11,43.11,47644.0,40.421,40.4303,40.1972,40.1972,47644.0
2017-12-01 11:25:00,43.1,43.16,42.93,42.95,106514.0,40.1879,40.2438,40.0293,40.048,106514.0
2017-12-01 11:30:00,42.95,43.04,42.73,42.98,107192.0,40.048,40.1319,39.8429,40.076,107192.0
2017-12-01 11:35:00,43.0,43.25,42.94,43.25,19994.0,40.0946,40.3277,40.0387,40.3277,19994.0
2017-12-01 11:40:00,43.27,43.33,43.18,43.21,22432.0,40.3464,40.4023,40.2624,40.2904,22432.0
2017-12-01 11:45:00,43.21,43.21,43.1,43.1,8193.0,40.2904,40.2904,40.1879,40.1879,8193.0
2017-12-01 11:50:00,43.08,43.27,43.0,43.23,55696.0,40.1692,40.3464,40.0946,40.3091,55696.0
2017-12-01 11:55:00,43.26,43.44,43.12,43.44,51782.0,40.337,40.5049,40.2065,40.5049,51782.0
2017-12-01 12:00:00,43.43,43.49,43.34,43.46,60216.0,40.4956,40.5515,40.4116,40.5235,60216.0
2017-12-01 12:05:00,43.47,43.52,43.34,43.42,45755.0,40.5329,40.5795,40.4116,40.4862,45755.0
2017-12-01 12:10:00,43.42,43.44,43.37,43.41,31163.0,40.4862,40.5049,40.4396,40.4769,31163.0
2017-12-01 12:15:00,43.41,43.51,43.38,43.45,41806.0,40.4769,40.5702,40.4489,40.5142,41806.0
2017-12-01 12:20:00,43.47,43.48,43.4,43.48,21713.0,40.5329,40.5422,40.4676,40.5422,21713.0
2017-12-01 12:25:00,43.47,43.49,43.4,43.45,54333.0,40.5329,40.5515,40.4676,40.5142,54333.0
2017-12-01 12:30:00,43.45,43.46,43.42,43.43,5897.0,40.5142,40.5235,40.4862,40.4956,5897.0
2017-12-01 12:35:00,43.44,43.56,43.44,43.51,13843.0,40.5049,40.6168,40.5049,40.5702,13843.0
2017-12-01 12:40:00,43.51,43.57,43.49,43.55,14326.0,40.5702,40.6261,40.5515,40.6074,14326.0
2017-12-01 12:45:00,43.54,43.62,43.52,43.61,42316.0,40.5981,40.6727,40.5795,40.6634,42316.0
2017-12-01 12:50:00,43.62,43.69,43.61,43.61,23320.0,40.6727,40.738,40.6634,40.6634,23320.0
2017-12-01 12:55:00,43.61,43.7,43.61,43.68,12900.0,40.6634,40.7473,40.6634,40.7287,12900.0
2017-12-01 13:00:00,43.67,43.71,43.63,43.63,138274.0,40.7193,40.7566,40.682,40.682,138274.0
2017-12-01 13:05:00,43.64,43.64,43.58,43.58,52484.0,40.6914,40.6914,40.6354,40.6354,52484.0
2017-12-01 13:10:00,43.59,43.68,43.59,43.65,18240.0,40.6447,40.7287,40.6447,40.7007,18240.0
2017-12-01 13:15:00,43.65,43.67,43.62,43.67,6726.0,40.7007,40.7193,40.6727,40.7193,6726.0
2017-12-01 13:20:00,43.67,43.67,43.63,43.66,6723.0,40.7193,40.7193,40.682,40.71,6723.0
2017-12-01 13:25:00,43.66,43.69,43.64,43.69,20739.0,40.71,40.738,40.6914,40.738,20739.0
2017-12-01 13:30:00,43.69,43.76,43.67,43.76,26090.0,40.738,40.8033,40.7193,40.8033,26090.0
2017-12-01 13:35:00,43.77,43.79,43.75,43.75,14973.0,40.8126,40.8312,40.7939,40.7939,14973.0
2017-12-01 13:40:00,43.76,43.77,43.69,43.7,4016.0,40.8033,40.8126,40.738,40.7473,4016.0
2017-12-01 13:45:00,43.7,43.7,43.62,43.67,15600.0,40.7473,40.7473,40.6727,40.7193,15600.0
2017-12-01 13:50:00,43.67,43.7,43.66,43.69,11985.0,40.7193,40.7473,40.71,40.738,11985.0
2017-12-01 13:55:00,43.68,43.71,43.65,43.65,7308.0,40.7287,40.7566,40.7007,40.7007,7308.0
2017-12-01 14:00:00,43.65,43.69,43.64,43.66,10146.0,40.7007,40.738,40.6914,40.71,10146.0
2017-12-01 14:05:00,43.66,43.66,43.63,43.63,5260.0,40.71,40.71,40.682,40.682,5260.0
2017-12-01 14:10:00,43.66,43.69,43.64,43.65,5352.0,40.71,40.738,40.6914,40.7007,5352.0
2017-12-01 14:15:00,43.64,43.65,43.63,43.63,16472.0,40.6914,40.7007,40.682,40.682,16472.0
2017-12-01 14:20:00,43.63,43.67,43.63,43.64,5516.0,40.682,40.7193,40.682,40.6914,5516.0
2017-12-01 14:25:00,43.64,43.66,43.63,43.64,15559.0,40.6914,40.71,40.682,40.6914,15559.0
2017-12-01 14:30:00,43.64,43.65,43.61,43.61,6171.0,40.6914,40.7007,40.6634,40.6634,6171.0
2017-12-01 14:35:00,43.61,43.65,43.6,43.62,5812.0,40.6634,40.7007,40.6541,40.6727,5812.0
2017-12-01 14:40:00,43.61,43.61,43.54,43.55,15204.0,40.6634,40.6634,40.5981,40.6074,15204.0
2017-12-01 14:45:00,43.54,43.56,43.5,43.53,10102.0,40.5981,40.6168,40.5608,40.5888,10102.0
2017-12-01 14:50:00,43.53,43.58,43.51,43.58,23946.0,40.5888,40.6354,40.5702,40.6354,23946.0
2017-12-01 14:55:00,43.57,43.58,43.53,43.57,24705.0,40.6261,40.6354,40.5888,40.6261,24705.0
2017-12-01 15:00:00,43.56,43.56,43.51,43.56,22992.0,40.6168,40.6168,40.5702,40.6168,22992.0
2017-12-01 15:05:00,43.55,43.58,43.53,43.57,18339.0,40.6074,40.6354,40.5888,40.6261,18339.0
2017-12-01 15:10:00,43.57,43.57,43.53,43.54,15287.0,40.6261,40.6261,40.5888,40.5981,15287.0
2017-12-01 15:15:00,43.54,43.56,43.51,43.52,17712.0,40.5981,40.6168,40.5702,40.5795,17712.0
2017-12-01 15:20:00,43.52,43.54,43.51,43.52,28957.0,40.5795,40.5981,40.5702,40.5795,28957.0
2017-12-01 15:25:00,43.52,43.58,43.52,43.57,10284.0,40.5795,40.6354,40.5795,40.6261,10284.0
2017-12-01 15:30:00,43.56,43.6,43.56,43.59,13258.0,40.6168,40.6541,40.6168,40.6447,13258.0
2017-12-01 15:35:00,43.59,43.63,43.59,43.61,36074.0,40.6447,40.682,40.6447,40.6634,36074.0
2017-12-01 15:40:00,43.62,43.67,43.61,43.66,64026.0,40.6727,40.7193,40.6634,40.71,64026.0
2017-12-01 15:45:00,43.65,43.66,43.6,43.62,55044.0,40.7007,40.71,40.6541,40.6727,55044.0
2017-12-01 15:50:00,43.62,43.65,43.62,43.63,60784.0,40.6727,40.7007,40.6727,40.682,60784.0
2017-12-01 15:55:00,43.63,43.66,43.63,43.63,119046.0,40.682,40.71,40.682,40.682,119046.0
2017-12-04 09:30:00,44.13,44.32,43.98,44.28,69992.0,41.1483,41.3254,41.0084,41.2881,69992.0
2017-12-04 09:35:00,44.29,44.34,44.23,44.27,45807.0,41.2974,41.3441,41.2415,41.2788,45807.0
2017-12-04 09:40:00,44.29,44.37,44.25,44.33,42302.0,41.2974,41.372,41.2602,41.3347,42302.0
2017-12-04 09:45:00,44.33,44.37,44.26,44.32,23419.0,41.3347,41.372,41.2695,41.3254,23419.0
2017-12-04 09:50:00,44.32,44.32,44.22,44.29,41796.0,41.3254,41.3254,41.2322,41.2974,41796.0
2017-12-04 09:55:00,44.29,44.33,44.25,44.26,24268.0,41.2974,41.3347,41.2602,41.2695,24268.0
2017-12-04 10:00:00,44.27,44.29,44.23,44.29,51497.0,41.2788,41.2974,41.2415,41.2974,51497.0
2017-12-04 10:05:00,44.29,44.34,44.25,44.34,42981.0,41.2974,41.3441,41.2602,41.3441,42981.0
2017-12-04 10:10:00,44.34,44.37,44.28,44.33,40729.0,41.3441,41.372,41.2881,41.3347,40729.0
2017-12-04 10:15:00,44.33,44.43,44.33,44.38,23726.0,41.3347,41.428,41.3347,41.3814,23726.0
2017-12-04 10:20:00,44.37,44.39,44.32,44.35,24961.0,41.372,41.3907,41.3254,41.3534,24961.0
2017-12-04 10:25:00,44.35,44.38,44.31,44.37,15942.0,41.3534,41.3814,41.3161,41.372,15942.0
2017-12-04 10:30:00,44.38,44.43,44.38,44.39,12911.0,41.3814,41.428,41.3814,41.3907,12911.0
2017-12-04 10:35:00,44.39,44.39,44.34,44.35,32771.0,41.3907,41.3907,41.3441,41.3534,32771.0
2017-12-04 10:40:00,44.34,44.35,44.28,44.29,22152.0,41.3441,41.3534,41.2881,41.2974,22152.0
2017-12-04 10:45:00,44.29,44.37,44.29,44.33,30344.0,41.2974,41.372,41.2974,41.3347,30344.0
2017-12-04 10:50:00,44.34,44.34,44.24,44.28,19133.0,41.3441,41.3441,41.2508,41.2881,19133.0
2017-12-04 10:55:00,44.3,44.38,44.29,44.37,18645.0,41.3068,41.3814,41.2974,41.372,18645.0
2017-12-04 11:00:00,44.38,44.39,44.34,44.38,12458.0,41.3814,41.3907,41.3441,41.3814,12458.0
2017-12-04 11:05:00,44.37,44.39,44.35,44.36,9682.0,41.372,41.3907,41.3534,41.3627,9682.0
2017-12-04 11:10:00,44.35,44.36,44.3,44.33,17007.0,41.3534,41.3627,41.3068,41.3347,17007.0
2017-12-04 11:15:00,44.33,44.4,44.33,44.39,11766.0,41.3347,41.4,41.3347,41.3907,11766.0
2017-12-04 11:20:00,44.39,44.41,44.37,44.39,12814.0,41.3907,41.4093,41.372,41.3907,12814.0
2017-12-04 11:25:00,44.39,44.4,44.36,44.39,10969.0,41.3907,41.4,41.3627,41.3907,10969.0
2017-12-04 11:30:00,44.39,44.41,44.38,44.41,9707.0,41.3907,41.4093,41.3814,41.4093,9707.0
2017-12-04 11:35:00,44.4,44.49,44.4,44.47,15434.0,41.4,41.4839,41.4,41.4653,15434.0
2017-12-04 11:40:00,44.47,44.48,44.45,44.45,4486.0,41.4653,41.4746,41.4466,41.4466,4486.0
2017-12-04 11:45:00,44.46,44.47,44.42,44.47,6500.0,41.456,41.4653,41.4187,41.4653,6500.0
2017-12-04 11:50:00,44.46,44.48,44.44,44.46,9645.0,41.456,41.4746,41.4373,41.456,9645.0
2017-12-04 11:55:00,44.46,44.48,44.45,44.47,14756.0,41.456,41.4746,41.4466,41.4653,14756.0
2017-12-04 12:00:00,44.47,44.47,44.42,44.44,12186.0,41.4653,41.4653,41.4187,41.4373,12186.0
2017-12-04 12:05:00,44.44,44.46,44.42,44.42,5614.0,41.4373,41.456,41.4187,41.4187,5614.0
2017-12-04 12:10:00,44.41,44.45,44.4,44.45,13386.0,41.4093,41.4466,41.4,41.4466,13386.0
2017-12-04 12:15:00,44.44,44.47,44.43,44.45,6062.0,41.4373,41.4653,41.428,41.4466,6062.0
2017-12-04 12:20:00,44.45,44.45,44.39,44.4,41988.0,41.4466,41.4466,41.3907,41.4,41988.0
2017-12-04 12:25:00,44.41,44.43,44.38,44.41,29257.0,41.4093,41.428,41.3814,41.4093,29257.0
2017-12-04 12:30:00,44.41,44.41,44.33,44.36,72929.0,41.4093,41.4093,41.3347,41.3627,72929.0
2017-12-04 12:35:00,44.37,44.39,44.33,44.36,13563.0,41.372,41.3907,41.3347,41.3627,13563.0
2017-12-04 12:40:00,44.36,44.38,44.35,44.37,9704.0,41.3627,41.3814,41.3534,41.372,9704.0
2017-12-04 12:45:00,44.37,44.42,44.37,44.39,13643.0,41.372,41.4187,41.372,41.3907,13643.0
2017-12-04 12:50:00,44.39,44.4,44.34,44.34,33733.0,41.3907,41.4,41.3441,41.3441,33733.0
2017-12-04 12:55:00,44.34,44.39,44.32,44.38,8539.0,41.3441,41.3907,41.3254,41.3814,8539.0
2017-12-04 13:00:00,44.38,44.41,44.37,44.41,7025.0,41.3814,41.4093,41.372,41.4093,7025.0
2017-12-04 13:05:00,44.41,44.41,44.36,44.37,22709.0,41.4093,41.4093,41.3627,41.372,22709.0
2017-12-04 13:10:00,44.38,44.43,44.37,44.42,25797.0,41.3814,41.428,41.372,41.4187,25797.0
2017-12-04 13:15:00,44.42,44.42,44.36,44.37,60938.0,41.4187,41.4187,41.3627,41.372,60938.0
2017-12-04 13:20:00,44.37,44.41,44.36,44.4,19853.0,41.372,41.4093,41.3627,41.4,19853.0
2017-12-04 13:25:00,44.4,44.41,44.38,44.38,9033.0,41.4,41.4093,41.3814,41.3814,9033.0
2017-12-04 13:30:00,44.38,44.41,44.37,44.41,6388.0,41.3814,41.4093,41.372,41.4093,6388.0
2017-12-04 13:35:00,44.42,44.45,44.41,44.44,5305.0,41.4187,41.4466,41.4093,41.4373,5305.0
2017-12-04 13:40:00,44.43,44.44,44.41,44.41,9244.0,41.428,41.4373,41.4093,41.4093,9244.0
2017-12-04 13:45:00,44.42,44.43,44.42,44.43,5018.0,41.4187,41.428,41.4187,41.428,5018.0
2017-12-04 13:50:00,44.42,44.45,44.41,44.45,15713.0,41.4187,41.4466,41.4093,41.4466,15713.0
2017-12-04 13:55:00,44.45,44.45,44.41,44.44,4324.0,41.4466,41.4466,41.4093,41.4373,4324.0
2017-12-04 14:00:00,44.43,44.43,44.39,44.4,8896.0,41.428,41.428,41.3907,41.4,8896.0
2017-12-04 14:05:00,44.39,44.39,44.32,44.33,18853.0,41.3907,41.3907,41.3254,41.3347,18853.0
2017-12-04 14:10:00,44.32,44.32,44.29,44.29,6400.0,41.3254,41.3254,41.2974,41.2974,6400.0
2017-12-04 14:15:00,44.28,44.31,44.27,44.29,11264.0,41.2881,41.3161,41.2788,41.2974,11264.0
2017-12-04 14:20:00,44.29,44.33,44.29,44.3,16254.0,41.2974,41.3347,41.2974,41.3068,16254.0
2017-12-04 14:25:00,44.3,44.31,44.26,44.27,11705.0,41.3068,41.3161,41.2695,41.2788,11705.0
2017-12-04 14:30:00,44.26,44.26,44.23,44.26,14131.0,41.2695,41.2695,41.2415,41.2695,14131.0
2017-12-04 14:35:00,44.27,44.3,44.25,44.3,12290.0,41.2788,41.3068,41.2602,41.3068,12290.0
2017-12-04 14:40:00,44.3,44.31,44.27,44.3,9079.0,41.3068,41.3161,41.2788,41.3068,9079.0
2017-12-04 14:45:00,44.31,44.33,44.29,44.3,20224.0,41.3161,41.3347,41.2974,41.3068,20224.0
2017-12-04 14:50:00,44.3,44.33,44.29,44.32,20301.0,41.3068,41.3347,41.2974,41.3254,20301.0
2017-12-04 14:55:00,44.33,44.33,44.29,44.32,13820.0,41.3347,41.3347,41.2974,41.3254,13820.0
2017-12-04 15:00:00,44.32,44.32,44.27,44.32,40192.0,41.3254,41.3254,41.2788,41.3254,40192.0
2017-12-04 15:05:00,44.32,44.32,44.27,44.32,27511.0,41.3254,41.3254,41.2788,41.3254,27511.0
2017-12-04 15:10:00,44.32,44.32,44.29,44.29,45322.0,41.3254,41.3254,41.2974,41.2974,45322.0
2017-12-04 15:15:00,44.29,44.31,44.28,44.28,58387.0,41.2974,41.3161,41.2881,41.2881,58387.0
2017-12-04 15:20:00,44.29,44.31,44.29,44.29,16156.0,41.2974,41.3161,41.2974,41.2974,16156.0
2017-12-04 15:25:00,44.3,44.3,44.24,44.25,22995.0,41.3068,41.3068,41.2508,41.2602,22995.0
2017-12-04 15:30:00,44.25,44.28,44.22,44.23,33974.0,41.2602,41.2881,41.2322,41.2415,33974.0
2017-12-04 15:35:00,44.24,44.25,44.17,44.17,48075.0,41.2508,41.2602,41.1856,41.1856,48075.0
2017-12-04 15:40:00,44.18,44.19,44.15,44.16,33528.0,41.1949,41.2042,41.1669,41.1762,33528.0
2017-12-04 15:45:00,44.16,44.17,44.11,44.12,67531.0,41.1762,41.1856,41.1296,41.1389,67531.0
2017-12-04 15:50:00,44.12,44.17,44.12,44.15,146157.0,41.1389,41.1856,41.1389,41.1669,146157.0
2017-12-04 15:55:00,44.15,44.18,44.14,44.14,221457.0,41.1669,41.1949,41.1576,41.1576,221457.0
2017-12-05 09:30:00,43.74,43.76,43.54,43.58,271139.0,40.7846,40.8033,40.5981,40.6354,271139.0
2017-12-05 09:35:00,43.59,43.62,43.33,43.36,71690.0,40.6447,40.6727,40.4023,40.4303,71690.0
2017-12-05 09:40:00,43.36,43.44,43.31,43.44,39807.0,40.4303,40.5049,40.3837,40.5049,39807.0
2017-12-05 09:45:00,43.44,43.45,43.27,43.38,38805.0,40.5049,40.5142,40.3464,40.4489,38805.0
2017-12-05 09:50:00,43.38,43.47,43.35,43.43,60938.0,40.4489,40.5329,40.421,40.4956,60938.0
2017-12-05 09:55:00,43.43,43.45,43.32,43.33,42500.0,40.4956,40.5142,40.393,40.4023,42500.0
2017-12-05 10:00:00,43.32,43.41,43.29,43.41,22229.0,40.393,40.4769,40.365,40.4769,22229.0
2017-12-05 10:05:00,43.43,43.46,43.37,43.44,30238.0,40.4956,40.5235,40.4396,40.5049,30238.0
2017-12-05 10:10:00,43.44,43.49,43.4,43.48,34297.0,40.5049,40.5515,40.4676,40.5422,34297.0
2017-12-05 10:15:00,43.48,43.48,43.42,43.46,19018.0,40.5422,40.5422,40.4862,40.5235,19018.0
2017-12-05 10:20:00,43.47,43.49,43.44,43.45,21723.0,40.5329,40.5515,40.5049,40.5142,21723.0
2017-12-05 10:25:00,43.43,43.46,43.41,43.45,44906.0,40.4956,40.5235,40.4769,40.5142,44906.0
2017-12-05 10:30:00,43.45,43.53,43.45,43.5,47295.0,40.5142,40.5888,40.5142,40.5608,47295.0
2017-12-05 10:35:00,43.48,43.54,43.48,43.51,18780.0,40.5422,40.5981,40.5422,40.5702,18780.0
2017-12-05 10:40:00,43.55,43.58,43.53,43.58,15411.0,40.6074,40.6354,40.5888,40.6354,15411.0
2017-12-05 10:45:00,43.58,43.62,43.56,43.62,13558.0,40.6354,40.6727,40.6168,40.6727,13558.0
2017-12-05 10:50:00,43.63,43.64,43.57,43.57,10277.0,40.682,40.6914,40.6261,40.6261,10277.0
2017-12-05 10:55:00,43.57,43.65,43.56,43.64,4579.0,40.6261,40.7007,40.6168,40.6914,4579.0
2017-12-05 11:00:00,43.64,43.68,43.63,43.68,20126.0,40.6914,40.7287,40.682,40.7287,20126.0
2017-12-05 11:05:00,43.68,43.74,43.68,43.72,16115.0,40.7287,40.7846,40.7287,40.766,16115.0
2017-12-05 11:10:00,43.72,43.78,43.72,43.75,10900.0,40.766,40.8219,40.766,40.7939,10900.0
2017-12-05 11:15:00,43.76,43.78,43.72,43.78,14872.0,40.8033,40.8219,40.766,40.8219,14872.0
2017-12-05 11:20:00,43.76,43.76,43.68,43.68,4373.0,40.8033,40.8033,40.7287,40.7287,4373.0
2017-12-05 11:25:00,43.67,43.68,43.61,43.68,25909.0,40.7193,40.7287,40.6634,40.7287,25909.0
2017-12-05 11:30:00,43.68,43.71,43.65,43.69,28157.0,40.7287,40.7566,40.7007,40.738,28157.0
2017-12-05 11:35:00,43.69,43.69,43.64,43.66,28691.0,40.738,40.738,40.6914,40.71,28691.0
2017-12-05 11:40:00,43.67,43.69,43.65,43.68,8798.0,40.7193,40.738,40.7007,40.7287,8798.0
2017-12-05 11:45:00,43.68,43.7,43.66,43.67,17527.0,40.7287,40.7473,40.71,40.7193,17527.0
2017-12-05 11:50:00,43.68,43.68,43.63,43.65,15997.0,40.7287,40.7287,40.682,40.7007,15997.0
2017-12-05 11:55:00,43.66,43.67,43.62,43.62,24431.0,40.71,40.7193,40.6727,40.6727,24431.0
2017-12-05 12:00:00,43.61,43.64,43.54,43.54,23318.0,40.6634,40.6914,40.5981,40.5981,23318.0
2017-12-05 12:05:00,43.53,43.54,43.51,43.52,18034.0,40.5888,40.5981,40.5702,40.5795,18034.0
2017-12-05 12:10:00,43.52,43.55,43.52,43.52,23805.0,40.5795,40.6074,40.5795,40.5795,23805.0
2017-12-05 12:15:00,43.53,43.56,43.52,43.55,23795.0,40.5888,40.6168,40.5795,40.6074,23795.0
2017-12-05 12:20:00,43.55,43.55,43.5,43.52,12896.0,40.6074,40.6074,40.5608,40.5795,12896.0
2017-12-05 12:25:00,43.52,43.55,43.52,43.53,74813.0,40.5795,40.6074,40.5795,40.5888,74813.0
2017-12-05 12:30:00,43.54,43.57,43.54,43.57,17091.0,40.5981,40.6261,40.5981,40.6261,17091.0
2017-12-05 12:35:00,43.57,43.58,43.51,43.54,16362.0,40.6261,40.6354,40.5702,40.5981,16362.0
2017-12-05 12:40:00,43.54,43.54,43.53,43.54,26591.0,40.5981,40.5981,40.5888,40.5981,26591.0
2017-12-05 12:45:00,43.53,43.54,43.52,43.52,9109.0,40.5888,40.5981,40.5795,40.5795,9109.0
2017-12-05 12:50:00,43.52,43.54,43.52,43.54,7990.0,40.5795,40.5981,40.5795,40.5981,7990.0
2017-12-05 12:55:00,43.54,43.56,43.54,43.54,10989.0,40.5981,40.6168,40.5981,40.5981,10989.0
2017-12-05 13:00:00,43.54,43.59,43.52,43.57,82340.0,40.5981,40.6447,40.5795,40.6261,82340.0
2017-12-05 13:05:00,43.56,43.59,43.56,43.56,19046.0,40.6168,40.6447,40.6168,40.6168,19046.0
2017-12-05 13:10:00,43.57,43.61,43.56,43.6,11633.0,40.6261,40.6634,40.6168,40.6541,11633.0
2017-12-05 13:15:00,43.59,43.6,43.56,43.59,27182.0,40.6447,40.6541,40.6168,40.6447,27182.0
2017-12-05 13:20:00,43.59,43.62,43.58,43.6,21449.0,40.6447,40.6727,40.6354,40.6541,21449.0
2017-12-05 13:25:00,43.59,43.59,43.56,43.58,22246.0,40.6447,40.6447,40.6168,40.6354,22246.0
2017-12-05 13:30:00,43.59,43.61,43.57,43.61,18788.0,40.6447,40.6634,40.6261,40.6634,18788.0
2017-12-05 13:35:00,43.61,43.63,43.6,43.61,7098.0,40.6634,40.682,40.6541,40.6634,7098.0
2017-12-05 13:40:00,43.61,43.62,43.58,43.61,4627.0,40.6634,40.6727,40.6354,40.6634,4627.0
2017-12-05 13:45:00,43.62,43.63,43.59,43.61,10090.0,40.6727,40.682,40.6447,40.6634,10090.0
2017-12-05 13:50:00,43.62,43.62,43.58,43.6,4853.0,40.6727,40.6727,40.6354,40.6541,4853.0
2017-12-05 13:55:00,43.59,43.62,43.59,43.62,6000.0,40.6447,40.6727,40.6447,40.6727,6000.0
2017-12-05 14:00:00,43.61,43.65,43.6,43.65,11584.0,40.6634,40.7007,40.6541,40.7007,11584.0
2017-12-05 14:05:00,43.64,43.66,43.62,43.63,5165.0,40.6914,40.71,40.6727,40.682,5165.0
2017-12-05 14:10:00,43.63,43.64,43.59,43.61,36726.0,40.682,40.6914,40.6447,40.6634,36726.0
2017-12-05 14:15:00,43.6,43.61,43.56,43.57,8705.0,40.6541,40.6634,40.6168,40.6261,8705.0
2017-12-05 14:20:00,43.57,43.59,43.55,43.57,12318.0,40.6261,40.6447,40.6074,40.6261,12318.0
2017-12-05 14:25:00,43.57,43.6,43.57,43.59,7913.0,40.6261,40.6541,40.6261,40.6447,7913.0
2017-12-05 14:30:00,43.6,43.6,43.54,43.54,5889.0,40.6541,40.6541,40.5981,40.5981,5889.0
2017-12-05 14:35:00,43.53,43.53,43.49,43.5,13331.0,40.5888,40.5888,40.5515,40.5608,13331.0
2017-12-05 14:40:00,43.5,43.55,43.5,43.55,7720.0,40.5608,40.6074,40.5608,40.6074,7720.0
2017-12-05 14:45:00,43.54,43.54,43.5,43.5,6779.0,40.5981,40.5981,40.5608,40.5608,6779.0
2017-12-05 14:50:00,43.5,43.5,43.46,43.47,17578.0,40.5608,40.5608,40.5235,40.5329,17578.0
2017-12-05 14:55:00,43.47,43.48,43.42,43.45,13813.0,40.5329,40.5422,40.4862,40.5142,13813.0
2017-12-05 15:00:00,43.46,43.46,43.43,43.43,9068.0,40.5235,40.5235,40.4956,40.4956,9068.0
2017-12-05 15:05:00,43.42,43.47,43.42,43.45,6679.0,40.4862,40.5329,40.4862,40.5142,6679.0
2017-12-05 15:10:00,43.44,43.45,43.42,43.44,6780.0,40.5049,40.5142,40.4862,40.5049,6780.0
2017-12-05 15:15:00,43.44,43.44,43.4,43.41,39145.0,40.5049,40.5049,40.4676,40.4769,39145.0
2017-12-05 15:20:00,43.42,43.47,43.42,43.47,16317.0,40.4862,40.5329,40.4862,40.5329,16317.0
2017-12-05 15:25:00,43.48,43.5,43.48,43.5,11019.0,40.5422,40.5608,40.5422,40.5608,11019.0
2017-12-05 15:30:00,43.49,43.51,43.47,43.49,75549.0,40.5515,40.5702,40.5329,40.5515,75549.0
2017-12-05 15:35:00,43.49,43.49,43.43,43.43,48841.0,40.5515,40.5515,40.4956,40.4956,48841.0
2017-12-05 15:40:00,43.43,43.48,43.43,43.46,36985.0,40.4956,40.5422,40.4956,40.5235,36985.0
2017-12-05 15:45:00,43.45,43.46,43.4,43.41,45825.0,40.5142,40.5235,40.4676,40.4769,45825.0
2017-12-05 15:50:00,43.41,43.42,43.39,43.41,43864.0,40.4769,40.4862,40.4583,40.4769,43864.0
2017-12-05 15:55:00,43.4,43.45,43.4,43.42,119470.0,40.4676,40.5142,40.4676,40.4862,119470.0
2017-12-06 09:30:00,43.33,43.49,43.25,43.44,57723.0,40.4023,40.5515,40.3277,40.5049,57723.0
2017-12-06 09:35:00,43.44,43.5,43.4,43.47,57222.0,40.5049,40.5608,40.4676,40.5329,57222.0
2017-12-06 09:40:00,43.46,43.56,43.46,43.56,71454.0,40.5235,40.6168,40.5235,40.6168,71454.0
2017-12-06 09:45:00,43.56,43.58,43.52,43.55,16247.0,40.6168,40.6354,40.5795,40.6074,16247.0
2017-12-06 09:50:00,43.55,43.57,43.42,43.45,29789.0,40.6074,40.6261,40.4862,40.5142,29789.0
2017-12-06 09:55:00,43.45,43.53,43.44,43.48,20590.0,40.5142,40.5888,40.5049,40.5422,20590.0
2017-12-06 10:00:00,43.48,43.48,43.42,43.46,17592.0,40.5422,40.5422,40.4862,40.5235,17592.0
2017-12-06 10:05:00,43.46,43.49,43.44,43.46,12551.0,40.5235,40.5515,40.5049,40.5235,12551.0
2017-12-06 10:10:00,43.46,43.46,43.37,43.37,58745.0,40.5235,40.5235,40.4396,40.4396,58745.0
2017-12-06 10:15:00,43.37,43.37,43.3,43.3,47446.0,40.4396,40.4396,40.3743,40.3743,47446.0
2017-12-06 10:20:00,43.31,43.33,43.3,43.33,7737.0,40.3837,40.4023,40.3743,40.4023,7737.0
2017-12-06 10:25:00,43.33,43.37,43.32,43.33,64805.0,40.4023,40.4396,40.393,40.4023,64805.0
2017-12-06 10:30:00,43.34,43.36,43.29,43.29,11036.0,40.4116,40.4303,40.365,40.365,11036.0
2017-12-06 10:35:00,43.29,43.29,43.17,43.19,13374.0,40.365,40.365,40.2531,40.2718,13374.0
2017-12-06 10:40:00,43.19,43.25,43.19,43.24,19713.0,40.2718,40.3277,40.2718,40.3184,19713.0
2017-12-06 10:45:00,43.23,43.3,43.2,43.29,23731.0,40.3091,40.3743,40.2811,40.365,23731.0
2017-12-06 10:50:00,43.28,43.37,43.28,43.36,11800.0,40.3557,40.4396,40.3557,40.4303,11800.0
2017-12-06 10:55:00,43.35,43.41,43.33,43.38,23988.0,40.421,40.4769,40.4023,40.4489,23988.0
2017-12-06 11:00:00,43.37,43.37,43.32,43.37,2100.0,40.4396,40.4396,40.393,40.4396,2100.0
2017-12-06 11:05:00,43.37,43.37,43.32,43.33,4056.0,40.4396,40.4396,40.393,40.4023,4056.0
2017-12-06 11:10:00,43.32,43.33,43.31,43.33,5253.0,40.393,40.4023,40.3837,40.4023,5253.0
2017-12-06 11:15:00,43.33,43.35,43.33,43.33,2842.0,40.4023,40.421,40.4023,40.4023,2842.0
2017-12-06 11:20:00,43.34,43.39,43.34,43.37,9582.0,40.4116,40.4583,40.4116,40.4396,9582.0
2017-12-06 11:25:00,43.36,43.36,43.32,43.34,6574.0,40.4303,40.4303,40.393,40.4116,6574.0
2017-12-06 11:30:00,43.34,43.34,43.29,43.3,4100.0,40.4116,40.4116,40.365,40.3743,4100.0
2017-12-06 11:35:00,43.33,43.33,43.3,43.32,2830.0,40.4023,40.4023,40.3743,40.393,2830.0
2017-12-06 11:40:00,43.34,43.36,43.33,43.34,2200.0,40.4116,40.4303,40.4023,40.4116,2200.0
2017-12-06 11:45:00,43.35,43.38,43.34,43.35,16577.0,40.421,40.4489,40.4116,40.421,16577.0
2017-12-06 11:50:00,43.35,43.36,43.33,43.35,14851.0,40.421,40.4303,40.4023,40.421,14851.0
2017-12-06 11:55:00,43.35,43.35,43.28,43.29,2729.0,40.421,40.421,40.3557,40.365,2729.0
2017-12-06 12:00:00,43.28,43.3,43.28,43.3,20538.0,40.3557,40.3743,40.3557,40.3743,20538.0
2017-12-06 12:05:00,43.29,43.32,43.29,43.31,2600.0,40.365,40.393,40.365,40.3837,2600.0
2017-12-06 12:10:00,43.31,43.32,43.29,43.29,2717.0,40.3837,40.393,40.365,40.365,2717.0
2017-12-06 12:15:00,43.28,43.3,43.26,43.26,6450.0,40.3557,40.3743,40.337,40.337,6450.0
2017-12-06 12:20:00,43.26,43.27,43.23,43.23,24295.0,40.337,40.3464,40.3091,40.3091,24295.0
2017-12-06 12:25:00,43.23,43.26,43.23,43.26,22652.0,40.3091,40.337,40.3091,40.337,22652.0
2017-12-06 12:30:00,43.25,43.3,43.24,43.3,6809.0,40.3277,40.3743,40.3184,40.3743,6809.0
2017-12-06 12:35:00,43.3,43.3,43.27,43.27,6386.0,40.3743,40.3743,40.3464,40.3464,6386.0
2017-12-06 12:40:00,43.27,43.31,43.27,43.3,3397.0,40.3464,40.3837,40.3464,40.3743,3397.0
2017-12-06 12:45:00,43.29,43.29,43.27,43.28,1778.0,40.365,40.365,40.3464,40.3557,1778.0
2017-12-06 12:50:00,43.28,43.3,43.27,43.28,2300.0,40.3557,40.3743,40.3464,40.3557,2300.0
2017-12-06 12:55:00,43.27,43.28,43.23,43.24,4513.0,40.3464,40.3557,40.3091,40.3184,4513.0
2017-12-06 13:00:00,43.25,43.25,43.2,43.2,17332.0,40.3277,40.3277,40.2811,40.2811,17332.0
2017-12-06 13:05:00,43.21,43.23,43.18,43.19,10014.0,40.2904,40.3091,40.2624,40.2718,10014.0
2017-12-06 13:10:00,43.18,43.19,43.16,43.17,14988.0,40.2624,40.2718,40.2438,40.2531,14988.0
2017-12-06 13:15:00,43.18,43.19,43.16,43.16,8421.0,40.2624,40.2718,40.2438,40.2438,8421.0
2017-12-06 13:20:00,43.17,43.18,43.15,43.15,4191.0,40.2531,40.2624,40.2345,40.2345,4191.0
2017-12-06 13:25:00,43.15,43.18,43.14,43.17,10537.0,40.2345,40.2624,40.2252,40.2531,10537.0
2017-12-06 13:30:00,43.17,43.21,43.17,43.21,7483.0,40.2531,40.2904,40.2531,40.2904,7483.0
2017-12-06 13:35:00,43.22,43.25,43.22,43.22,7700.0,40.2997,40.3277,40.2997,40.2997,7700.0
2017-12-06 13:40:00,43.22,43.24,43.21,43.21,7088.0,40.2997,40.3184,40.2904,40.2904,7088.0
2017-12-06 13:45:00,43.21,43.23,43.21,43.22,7689.0,40.2904,40.3091,40.2904,40.2997,7689.0
2017-12-06 13:50:00,43.23,43.24,43.21,43.22,28273.0,40.3091,40.3184,40.2904,40.2997,28273.0
2017-12-06 13:55:00,43.22,43.23,43.21,43.22,4909.0,40.2997,40.3091,40.2904,40.2997,4909.0
2017-12-06 14:00:00,43.22,43.23,43.21,43.21,21575.0,40.2997,40.3091,40.2904,40.2904,21575.0
2017-12-06 14:05:00,43.21,43.21,43.18,43.19,7607.0,40.2904,40.2904,40.2624,40.2718,7607.0
2017-12-06 14:10:00,43.2,43.21,43.15,43.16,38798.0,40.2811,40.2904,40.2345,40.2438,38798.0
2017-12-06 14:15:00,43.16,43.18,43.15,43.17,11590.0,40.2438,40.2624,40.2345,40.2531,11590.0
2017-12-06 14:20:00,43.17,43.17,43.12,43.13,20543.0,40.2531,40.2531,40.2065,40.2158,20543.0
2017-12-06 14:25:00,43.13,43.16,43.12,43.13,26641.0,40.2158,40.2438,40.2065,40.2158,26641.0
2017-12-06 14:30:00,43.12,43.12,43.09,43.11,12694.0,40.2065,40.2065,40.1785,40.1972,12694.0
2017-12-06 14:35:00,43.1,43.16,43.09,43.14,17165.0,40.1879,40.2438,40.1785,40.2252,17165.0
2017-12-06 14:40:00,43.14,43.14,43.1,43.12,69932.0,40.2252,40.2252,40.1879,40.2065,69932.0
2017-12-06 14:45:00,43.12,43.12,43.1,43.12,6000.0,40.2065,40.2065,40.1879,40.2065,6000.0
2017-12-06 14:50:00,43.11,43.11,43.08,43.08,7954.0,40.1972,40.1972,40.1692,40.1692,7954.0
2017-12-06 14:55:00,43.07,43.08,43.07,43.08,33751.0,40.1599,40.1692,40.1599,40.1692,33751.0
2017-12-06 15:00:00,43.08,43.08,43.04,43.05,21716.0,40.1692,40.1692,40.1319,40.1412,21716.0
2017-12-06 15:05:00,43.06,43.07,43.03,43.04,6400.0,40.1506,40.1599,40.1226,40.1319,6400.0
2017-12-06 15:10:00,43.04,43.05,43.01,43.01,28500.0,40.1319,40.1412,40.1039,40.1039,28500.0
2017-12-06 15:15:00,43.02,43.04,43.0,43.03,25151.0,40.1133,40.1319,40.0946,40.1226,25151.0
2017-12-06 15:20:00,43.02,43.05,43.01,43.02,23798.0,40.1133,40.1412,40.1039,40.1133,23798.0
2017-12-06 15:25:00,43.02,43.04,43.0,43.03,22594.0,40.1133,40.1319,40.0946,40.1226,22594.0
2017-12-06 15:30:00,43.02,43.05,42.99,43.0,45374.0,40.1133,40.1412,40.0853,40.0946,45374.0
2017-12-06 15:35:00,43.0,43.02,42.98,42.99,53848.0,40.0946,40.1133,40.076,40.0853,53848.0
2017-12-06 15:40:00,42.99,43.03,42.98,43.02,29780.0,40.0853,40.1226,40.076,40.1133,29780.0
2017-12-06 15:45:00,43.02,43.03,42.99,43.0,22572.0,40.1133,40.1226,40.0853,40.0946,22572.0
2017-12-06 15:50:00,42.99,43.0,42.95,42.96,109281.0,40.0853,40.0946,40.048,40.0573,109281.0
2017-12-06 15:55:00,42.97,42.98,42.94,42.96,101249.0,40.0666,40.076,40.0387,40.0573,101249.0
2017-12-07 09:30:00,42.89,42.98,42.67,42.96,24655.0,39.992,40.076,39.7869,40.0573,24655.0
2017-12-07 09:35:00,42.98,43.1,42.94,43.08,56241.0,40.076,40.1879,40.0387,40.1692,56241.0
2017-12-07 09:40:00,43.07,43.11,43.04,43.07,31121.0,40.1599,40.1972,40.1319,40.1599,31121.0
2017-12-07 09:45:00,43.1,43.19,43.09,43.14,21498.0,40.1879,40.2718,40.1785,40.2252,21498.0
2017-12-07 09:50:00,43.13,43.19,43.13,43.14,34125.0,40.2158,40.2718,40.2158,40.2252,34125.0
2017-12-07 09:55:00,43.15,43.2,43.14,43.17,35866.0,40.2345,40.2811,40.2252,40.2531,35866.0
2017-12-07 10:00:00,43.17,43.18,43.11,43.13,12639.0,40.2531,40.2624,40.1972,40.2158,12639.0
2017-12-07 10:05:00,43.14,43.17,43.13,43.14,9699.0,40.2252,40.2531,40.2158,40.2252,9699.0
2017-12-07 10:10:00,43.16,43.18,43.12,43.13,243530.0,40.2438,40.2624,40.2065,40.2158,243530.0
2017-12-07 10:15:00,43.14,43.16,43.08,43.14,21601.0,40.2252,40.2438,40.1692,40.2252,21601.0
2017-12-07 10:20:00,43.13,43.19,43.13,43.18,7254.0,40.2158,40.2718,40.2158,40.2624,7254.0
2017-12-07 10:25:00,43.18,43.21,43.15,43.17,154292.0,40.2624,40.2904,40.2345,40.2531,154292.0
2017-12-07 10:30:00,43.18,43.22,43.18,43.2,6394.0,40.2624,40.2997,40.2624,40.2811,6394.0
2017-12-07 10:35:00,43.22,43.28,43.21,43.27,8106.0,40.2997,40.3557,40.2904,40.3464,8106.0
2017-12-07 10:40:00,43.28,43.28,43.25,43.27,4000.0,40.3557,40.3557,40.3277,40.3464,4000.0
2017-12-07 10:45:00,43.27,43.3,43.27,43.29,18839.0,40.3464,40.3743,40.3464,40.365,18839.0
2017-12-07 10:50:00,43.29,43.31,43.28,43.29,4450.0,40.365,40.3837,40.3557,40.365,4450.0
2017-12-07 10:55:00,43.29,43.32,43.28,43.32,3905.0,40.365,40.393,40.3557,40.393,3905.0
2017-12-07 11:00:00,43.33,43.37,43.32,43.34,11750.0,40.4023,40.4396,40.393,40.4116,11750.0
2017-12-07 11:05:00,43.34,43.36,43.28,43.29,4893.0,40.4116,40.4303,40.3557,40.365,4893.0
2017-12-07 11:10:00,43.28,43.37,43.27,43.35,8682.0,40.3557,40.4396,40.3464,40.421,8682.0
2017-12-07 11:15:00,43.35,43.36,43.34,43.35,3300.0,40.421,40.4303,40.4116,40.421,3300.0
2017-12-07 11:20:00,43.34,43.38,43.34,43.38,3177.0,40.4116,40.4489,40.4116,40.4489,3177.0
2017-12-07 11:25:00,43.38,43.4,43.36,43.4,5372.0,40.4489,40.4676,40.4303,40.4676,5372.0
2017-12-07 11:30:00,43.41,43.47,43.41,43.47,4059.0,40.4769,40.5329,40.4769,40.5329,4059.0
2017-12-07 11:35:00,43.45,43.46,43.41,43.43,6941.0,40.5142,40.5235,40.4769,40.4956,6941.0
2017-12-07 11:40:00,43.43,43.43,43.4,43.41,5864.0,40.4956,40.4956,40.4676,40.4769,5864.0
2017-12-07 11:45:00,43.42,43.42,43.36,43.36,3799.0,40.4862,40.4862,40.4303,40.4303,3799.0
2017-12-07 11:50:00,43.38,43.38,43.36,43.36,1700.0,40.4489,40.4489,40.4303,40.4303,1700.0
2017-12-07 11:55:00,43.36,43.38,43.35,43.37,9000.0,40.4303,40.4489,40.421,40.4396,9000.0
2017-12-07 12:00:00,43.36,43.37,43.32,43.32,5461.0,40.4303,40.4396,40.393,40.393,5461.0
2017-12-07 12:05:00,43.33,43.37,43.32,43.37,19334.0,40.4023,40.4396,40.393,40.4396,19334.0
2017-12-07 12:10:00,43.37,43.39,43.36,43.38,4738.0,40.4396,40.4583,40.4303,40.4489,4738.0
2017-12-07 12:15:00,43.38,43.38,43.36,43.38,16156.0,40.4489,40.4489,40.4303,40.4489,16156.0
2017-12-07 12:20:00,43.39,43.4,43.34,43.36,6829.0,40.4583,40.4676,40.4116,40.4303,6829.0
2017-12-07 12:25:00,43.35,43.36,43.34,43.35,4942.0,40.421,40.4303,40.4116,40.421,4942.0
2017-12-07 12:30:00,43.35,43.36,43.33,43.34,2478.0,40.421,40.4303,40.4023,40.4116,2478.0
2017-12-07 12:35:00,43.34,43.36,43.32,43.36,2590.0,40.4116,40.4303,40.393,40.4303,2590.0
2017-12-07 12:40:00,43.35,43.36,43.35,43.36,1800.0,40.421,40.4303,40.421,40.4303,1800.0
2017-12-07 12:45:00,43.37,43.37,43.34,43.37,15902.0,40.4396,40.4396,40.4116,40.4396,15902.0
2017-12-07 12:50:00,43.37,43.39,43.36,43.37,17080.0,40.4396,40.4583,40.4303,40.4396,17080.0
2017-12-07 12:55:00,43.37,43.38,43.36,43.36,5611.0,40.4396,40.4489,40.4303,40.4303,5611.0
2017-12-07 13:00:00,43.36,43.38,43.28,43.29,10700.0,40.4303,40.4489,40.3557,40.365,10700.0
2017-12-07 13:05:00,43.3,43.32,43.28,43.3,2749.0,40.3743,40.393,40.3557,40.3743,2749.0
2017-12-07 13:10:00,43.29,43.3,43.28,43.28,4160.0,40.365,40.3743,40.3557,40.3557,4160.0
2017-12-07 13:15:00,43.26,43.28,43.25,43.28,3800.0,40.337,40.3557,40.3277,40.3557,3800.0
2017-12-07 13:20:00,43.27,43.27,43.24,43.26,14107.0,40.3464,40.3464,40.3184,40.337,14107.0
2017-12-07 13:25:00,43.26,43.3,43.26,43.3,6715.0,40.337,40.3743,40.337,40.3743,6715.0
2017-12-07 13:30:00,43.3,43.31,43.29,43.31,1580.0,40.3743,40.3837,40.365,40.3837,1580.0
2017-12-07 13:35:00,43.3,43.33,43.3,43.33,4110.0,40.3743,40.4023,40.3743,40.4023,4110.0
2017-12-07 13:40:00,43.34,43.34,43.3,43.32,2764.0,40.4116,40.4116,40.3743,40.393,2764.0
2017-12-07 13:45:00,43.31,43.32,43.3,43.3,3500.0,40.3837,40.393,40.3743,40.3743,3500.0
2017-12-07 13:50:00,43.3,43.3,43.24,43.24,1804.0,40.3743,40.3743,40.3184,40.3184,1804.0
2017-12-07 13:55:00,43.26,43.31,43.26,43.3,13045.0,40.337,40.3837,40.337,40.3743,13045.0
2017-12-07 14:00:00,43.3,43.32,43.28,43.3,6271.0,40.3743,40.393,40.3557,40.3743,6271.0
2017-12-07 14:05:00,43.31,43.35,43.31,43.34,3144.0,40.3837,40.421,40.3837,40.4116,3144.0
2017-12-07 14:10:00,43.34,43.34,43.3,43.31,2358.0,40.4116,40.4116,40.3743,40.3837,2358.0
2017-12-07 14:15:00,43.32,43.34,43.31,43.32,5640.0,40.393,40.4116,40.3837,40.393,5640.0
2017-12-07 14:20:00,43.32,43.33,43.3,43.32,8810.0,40.393,40.4023,40.3743,40.393,8810.0
2017-12-07 14:25:00,43.32,43.32,43.29,43.3,2830.0,40.393,40.393,40.365,40.3743,2830.0
2017-12-07 14:30:00,43.29,43.32,43.28,43.32,6398.0,40.365,40.393,40.3557,40.393,6398.0
2017-12-07 14:35:00,43.32,43.33,43.3,43.31,6000.0,40.393,40.4023,40.3743,40.3837,6000.0
2017-12-07 14:40:00,43.3,43.31,43.26,43.29,11231.0,40.3743,40.3837,40.337,40.365,11231.0
2017-12-07 14:45:00,43.28,43.31,43.26,43.31,7727.0,40.3557,40.3837,40.337,40.3837,7727.0
2017-12-07 14:50:00,43.3,43.32,43.3,43.3,4394.0,40.3743,40.393,40.3743,40.3743,4394.0
2017-12-07 14:55:00,43.31,43.33,43.28,43.33,12174.0,40.3837,40.4023,40.3557,40.4023,12174.0
2017-12-07 15:00:00,43.33,43.33,43.3,43.32,8737.0,40.4023,40.4023,40.3743,40.393,8737.0
2017-12-07 15:05:00,43.32,43.32,43.28,43.29,7728.0,40.393,40.393,40.3557,40.365,7728.0
2017-12-07 15:10:00,43.29,43.31,43.28,43.3,8390.0,40.365,40.3837,40.3557,40.3743,8390.0
2017-12-07 15:15:00,43.3,43.32,43.29,43.31,5712.0,40.3743,40.393,40.365,40.3837,5712.0
2017-12-07 15:20:00,43.3,43.33,43.29,43.32,12828.0,40.3743,40.4023,40.365,40.393,12828.0
2017-12-07 15:25:00,43.32,43.33,43.29,43.3,27484.0,40.393,40.4023,40.365,40.3743,27484.0
2017-12-07 15:30:00,43.3,43.33,43.3,43.32,43325.0,40.3743,40.4023,40.3743,40.393,43325.0
2017-12-07 15:35:00,43.31,43.34,43.31,43.33,21245.0,40.3837,40.4116,40.3837,40.4023,21245.0
2017-12-07 15:40:00,43.33,43.33,43.29,43.31,19882.0,40.4023,40.4023,40.365,40.3837,19882.0
2017-12-07 15:45:00,43.3,43.3,43.27,43.29,48812.0,40.3743,40.3743,40.3464,40.365,48812.0
2017-12-07 15:50:00,43.28,43.29,43.25,43.29,79988.0,40.3557,40.365,40.3277,40.365,79988.0
2017-12-07 15:55:00,43.28,43.3,43.27,43.29,75358.0,40.3557,40.3743,40.3464,40.365,75358.0
2017-12-08 09:30:00,43.38,43.55,43.38,43.42,9240.0,40.4489,40.6074,40.4489,40.4862,9240.0
2017-12-08 09:35:00,43.42,43.44,43.37,43.42,17114.0,40.4862,40.5049,40.4396,40.4862,17114.0
2017-12-08 09:40:00,43.42,43.44,43.36,43.44,16249.0,40.4862,40.5049,40.4303,40.5049,16249.0
2017-12-08 09:45:00,43.43,43.43,43.29,43.33,11465.0,40.4956,40.4956,40.365,40.4023,11465.0
2017-12-08 09:50:00,43.32,43.35,43.29,43.35,12792.0,40.393,40.421,40.365,40.421,12792.0
2017-12-08 09:55:00,43.34,43.35,43.31,43.34,7628.0,40.4116,40.421,40.3837,40.4116,7628.0
2017-12-08 10:00:00,43.34,43.35,43.3,43.34,6650.0,40.4116,40.421,40.3743,40.4116,6650.0
2017-12-08 10:05:00,43.35,43.35,43.34,43.35,2400.0,40.421,40.421,40.4116,40.421,2400.0
2017-12-08 10:10:00,43.33,43.35,43.3,43.31,6839.0,40.4023,40.421,40.3743,40.3837,6839.0
2017-12-08 10:15:00,43.3,43.4,43.3,43.39,6300.0,40.3743,40.4676,40.3743,40.4583,6300.0
2017-12-08 10:20:00,43.38,43.4,43.37,43.37,1316.0,40.4489,40.4676,40.4396,40.4396,1316.0
2017-12-08 10:25:00,43.39,43.42,43.36,43.38,4147.0,40.4583,40.4862,40.4303,40.4489,4147.0
2017-12-08 10:30:00,43.42,43.48,43.42,43.47,9901.0,40.4862,40.5422,40.4862,40.5329,9901.0
2017-12-08 10:35:00,43.46,43.49,43.45,43.48,7904.0,40.5235,40.5515,40.5142,40.5422,7904.0
2017-12-08 10:40:00,43.47,43.53,43.46,43.53,7939.0,40.5329,40.5888,40.5235,40.5888,7939.0
2017-12-08 10:45:00,43.53,43.53,43.5,43.52,7510.0,40.5888,40.5888,40.5608,40.5795,7510.0
2017-12-08 10:50:00,43.51,43.51,43.49,43.49,2607.0,40.5702,40.5702,40.5515,40.5515,2607.0
2017-12-08 10:55:00,43.49,43.52,43.49,43.52,1584.0,40.5515,40.5795,40.5515,40.5795,1584.0
2017-12-08 11:00:00,43.52,43.55,43.52,43.54,600.0,40.5795,40.6074,40.5795,40.5981,600.0
2017-12-08 11:05:00,43.54,43.54,43.53,43.54,1489.0,40.5981,40.5981,40.5888,40.5981,1489.0
2017-12-08 11:10:00,43.51,43.51,43.49,43.49,1229.0,40.5702,40.5702,40.5515,40.5515,1229.0
2017-12-08 11:15:00,43.49,43.5,43.48,43.5,1250.0,40.5515,40.5608,40.5422,40.5608,1250.0
2017-12-08 11:20:00,43.5,43.53,43.5,43.53,1650.0,40.5608,40.5888,40.5608,40.5888,1650.0
2017-12-08 11:25:00,43.54,43.56,43.54,43.56,2879.0,40.5981,40.6168,40.5981,40.6168,2879.0
2017-12-08 11:30:00,43.57,43.58,43.55,43.55,8616.0,40.6261,40.6354,40.6074,40.6074,8616.0
2017-12-08 11:35:00,43.54,43.6,43.54,43.6,2028.0,40.5981,40.6541,40.5981,40.6541,2028.0
2017-12-08 11:40:00,43.61,43.63,43.59,43.59,3108.0,40.6634,40.682,40.6447,40.6447,3108.0
2017-12-08 11:45:00,43.59,43.59,43.56,43.58,3859.0,40.6447,40.6447,40.6168,40.6354,3859.0
2017-12-08 11:50:00,43.59,43.59,43.55,43.55,1180.0,40.6447,40.6447,40.6074,40.6074,1180.0
2017-12-08 11:55:00,43.55,43.57,43.54,43.57,600.0,40.6074,40.6261,40.5981,40.6261,600.0
2017-12-08 12:00:00,43.57,43.57,43.56,43.56,400.0,40.6261,40.6261,40.6168,40.6168,400.0
2017-12-08 12:05:00,43.58,43.6,43.57,43.59,3279.0,40.6354,40.6541,40.6261,40.6447,3279.0
2017-12-08 12:10:00,43.59,43.59,43.56,43.58,1074.0,40.6447,40.6447,40.6168,40.6354,1074.0
2017-12-08 12:15:00,43.58,43.58,43.57,43.57,500.0,40.6354,40.6354,40.6261,40.6261,500.0
2017-12-08 12:20:00,43.57,43.57,43.55,43.55,789.0,40.6261,40.6261,40.6074,40.6074,789.0
2017-12-08 12:25:00,43.56,43.6,43.56,43.59,1225.0,40.6168,40.6541,40.6168,40.6447,1225.0
2017-12-08 12:30:00,43.59,43.62,43.58,43.62,34663.0,40.6447,40.6727,40.6354,40.6727,34663.0
2017-12-08 12:35:00,43.61,43.62,43.59,43.6,8829.0,40.6634,40.6727,40.6447,40.6541,8829.0
2017-12-08 12:40:00,43.6,43.61,43.59,43.59,18763.0,40.6541,40.6634,40.6447,40.6447,18763.0
2017-12-08 12:45:00,43.58,43.6,43.58,43.59,2022.0,40.6354,40.6541,40.6354,40.6447,2022.0
2017-12-08 12:50:00,43.6,43.61,43.6,43.61,1658.0,40.6541,40.6634,40.6541,40.6634,1658.0
2017-12-08 12:55:00,43.6,43.6,43.58,43.59,800.0,40.6541,40.6541,40.6354,40.6447,800.0
2017-12-08 13:00:00,43.59,43.6,43.58,43.59,2200.0,40.6447,40.6541,40.6354,40.6447,2200.0
2017-12-08 13:05:00,43.6,43.61,43.6,43.61,1500.0,40.6541,40.6634,40.6541,40.6634,1500.0
2017-12-08 13:10:00,43.61,43.62,43.57,43.57,1950.0,40.6634,40.6727,40.6261,40.6261,1950.0
2017-12-08 13:15:00,43.56,43.58,43.55,43.58,6243.0,40.6168,40.6354,40.6074,40.6354,6243.0
2017-12-08 13:20:00,43.58,43.58,43.57,43.57,1100.0,40.6354,40.6354,40.6261,40.6261,1100.0
2017-12-08 13:25:00,43.56,43.58,43.56,43.56,4236.0,40.6168,40.6354,40.6168,40.6168,4236.0
2017-12-08 13:30:00,43.57,43.57,43.54,43.54,700.0,40.6261,40.6261,40.5981,40.5981,700.0
2017-12-08 13:35:00,43.53,43.53,43.51,43.52,590.0,40.5888,40.5888,40.5702,40.5795,590.0
2017-12-08 13:40:00,43.52,43.53,43.52,43.53,2887.0,40.5795,40.5888,40.5795,40.5888,2887.0
2017-12-08 13:45:00,43.53,43.54,43.51,43.52,2400.0,40.5888,40.5981,40.5702,40.5795,2400.0
2017-12-08 13:50:00,43.51,43.52,43.51,43.51,482.0,40.5702,40.5795,40.5702,40.5702,482.0
2017-12-08 13:55:00,43.52,43.53,43.52,43.52,1300.0,40.5795,40.5888,40.5795,40.5795,1300.0
2017-12-08 14:00:00,43.52,43.52,43.5,43.51,970.0,40.5795,40.5795,40.5608,40.5702,970.0
2017-12-08 14:05:00,43.51,43.51,43.5,43.51,1100.0,40.5702,40.5702,40.5608,40.5702,1100.0
2017-12-08 14:10:00,43.51,43.52,43.5,43.51,5429.0,40.5702,40.5795,40.5608,40.5702,5429.0
2017-12-08 14:15:00,43.51,43.52,43.5,43.52,1753.0,40.5702,40.5795,40.5608,40.5795,1753.0
2017-12-08 14:20:00,43.51,43.52,43.49,43.52,5736.0,40.5702,40.5795,40.5515,40.5795,5736.0
2017-12-08 14:25:00,43.53,43.55,43.53,43.54,2844.0,40.5888,40.6074,40.5888,40.5981,2844.0
2017-12-08 14:30:00,43.55,43.55,43.52,43.52,1550.0,40.6074,40.6074,40.5795,40.5795,1550.0
2017-12-08 14:35:00,43.54,43.55,43.53,43.55,4565.0,40.5981,40.6074,40.5888,40.6074,4565.0
2017-12-08 14:40:00,43.55,43.57,43.54,43.54,3670.0,40.6074,40.6261,40.5981,40.5981,3670.0
2017-12-08 14:45:00,43.53,43.55,43.53,43.55,2642.0,40.5888,40.6074,40.5888,40.6074,2642.0
2017-12-08 14:50:00,43.54,43.57,43.54,43.57,1200.0,40.5981,40.6261,40.5981,40.6261,1200.0
2017-12-08 14:55:00,43.55,43.56,43.53,43.55,16676.0,40.6074,40.6168,40.5888,40.6074,16676.0
2017-12-08 15:00:00,43.57,43.6,43.57,43.59,25458.0,40.6261,40.6541,40.6261,40.6447,25458.0
2017-12-08 15:05:00,43.59,43.59,43.58,43.59,11797.0,40.6447,40.6447,40.6354,40.6447,11797.0
2017-12-08 15:10:00,43.59,43.59,43.57,43.58,2977.0,40.6447,40.6447,40.6261,40.6354,2977.0
2017-12-08 15:15:00,43.57,43.58,43.56,43.57,4825.0,40.6261,40.6354,40.6168,40.6261,4825.0
2017-12-08 15:20:00,43.58,43.61,43.57,43.61,3800.0,40.6354,40.6634,40.6261,40.6634,3800.0
2017-12-08 15:25:00,43.62,43.62,43.59,43.59,7900.0,40.6727,40.6727,40.6447,40.6447,7900.0
2017-12-08 15:30:00,43.59,43.62,43.58,43.6,17218.0,40.6447,40.6727,40.6354,40.6541,17218.0
2017-12-08 15:35:00,43.6,43.62,43.59,43.61,28563.0,40.6541,40.6727,40.6447,40.6634,28563.0
2017-12-08 15:40:00,43.61,43.62,43.6,43.6,33854.0,40.6634,40.6727,40.6541,40.6541,33854.0
2017-12-08 15:45:00,43.59,43.6,43.55,43.55,17693.0,40.6447,40.6541,40.6074,40.6074,17693.0
2017-12-08 15:50:00,43.56,43.6,43.56,43.57,37232.0,40.6168,40.6541,40.6168,40.6261,37232.0
2017-12-08 15:55:00,43.58,43.62,43.57,43.61,74810.0,40.6354,40.6727,40.6261,40.6634,74810.0
2017-12-11 09:30:00,43.64,43.73,43.58,43.6,31034.0,40.6914,40.7753,40.6354,40.6541,31034.0
2017-12-11 09:35:00,43.61,43.61,43.45,43.45,28750.0,40.6634,40.6634,40.5142,40.5142,28750.0
2017-12-11 09:40:00,43.45,43.52,43.45,43.49,11300.0,40.5142,40.5795,40.5142,40.5515,11300.0
2017-12-11 09:45:00,43.49,43.5,43.47,43.5,3900.0,40.5515,40.5608,40.5329,40.5608,3900.0
2017-12-11 09:50:00,43.5,43.51,43.48,43.51,2033.0,40.5608,40.5702,40.5422,40.5702,2033.0
2017-12-11 09:55:00,43.52,43.52,43.47,43.51,17036.0,40.5795,40.5795,40.5329,40.5702,17036.0
2017-12-11 10:00:00,43.51,43.52,43.48,43.52,6854.0,40.5702,40.5795,40.5422,40.5795,6854.0
2017-12-11 10:05:00,43.52,43.52,43.48,43.51,4000.0,40.5795,40.5795,40.5422,40.5702,4000.0
2017-12-11 10:10:00,43.52,43.54,43.51,43.53,13064.0,40.5795,40.5981,40.5702,40.5888,13064.0
2017-12-11 10:15:00,43.53,43.54,43.46,43.47,17697.0,40.5888,40.5981,40.5235,40.5329,17697.0
2017-12-11 10:20:00,43.46,43.46,43.4,43.41,29595.0,40.5235,40.5235,40.4676,40.4769,29595.0
2017-12-11 10:25:00,43.42,43.46,43.41,43.43,26957.0,40.4862,40.5235,40.4769,40.4956,26957.0
2017-12-11 10:30:00,43.44,43.44,43.36,43.41,6202.0,40.5049,40.5049,40.4303,40.4769,6202.0
2017-12-11 10:35:00,43.41,43.44,43.41,43.44,5820.0,40.4769,40.5049,40.4769,40.5049,5820.0
2017-12-11 10:40:00,43.43,43.44,43.4,43.4,2880.0,40.4956,40.5049,40.4676,40.4676,2880.0
2017-12-11 10:45:00,43.4,43.45,43.4,43.41,5037.0,40.4676,40.5142,40.4676,40.4769,5037.0
2017-12-11 10:50:00,43.42,43.43,43.42,43.43,5405.0,40.4862,40.4956,40.4862,40.4956,5405.0
2017-12-11 10:55:00,43.44,43.44,43.39,43.39,4950.0,40.5049,40.5049,40.4583,40.4583,4950.0
2017-12-11 11:00:00,43.38,43.41,43.35,43.37,5294.0,40.4489,40.4769,40.421,40.4396,5294.0
2017-12-11 11:05:00,43.38,43.38,43.35,43.36,3750.0,40.4489,40.4489,40.421,40.4303,3750.0
2017-12-11 11:10:00,43.36,43.39,43.35,43.35,6566.0,40.4303,40.4583,40.421,40.421,6566.0
2017-12-11 11:15:00,43.34,43.39,43.34,43.38,7943.0,40.4116,40.4583,40.4116,40.4489,7943.0
2017-12-11 11:20:00,43.37,43.4,43.37,43.38,3850.0,40.4396,40.4676,40.4396,40.4489,3850.0
2017-12-11 11:25:00,43.39,43.42,43.39,43.41,5564.0,40.4583,40.4862,40.4583,40.4769,5564.0
2017-12-11 11:30:00,43.41,43.42,43.4,43.41,2100.0,40.4769,40.4862,40.4676,40.4769,2100.0
2017-12-11 11:35:00,43.41,43.41,43.38,43.39,6609.0,40.4769,40.4769,40.4489,40.4583,6609.0
2017-12-11 11:40:00,43.39,43.4,43.38,43.4,4314.0,40.4583,40.4676,40.4489,40.4676,4314.0
2017-12-11 11:45:00,43.38,43.39,43.34,43.34,3900.0,40.4489,40.4583,40.4116,40.4116,3900.0
2017-12-11 11:50:00,43.33,43.36,43.32,43.35,34889.0,40.4023,40.4303,40.393,40.421,34889.0
2017-12-11 11:55:00,43.34,43.34,43.29,43.32,12529.0,40.4116,40.4116,40.365,40.393,12529.0
2017-12-11 12:00:00,43.32,43.33,43.3,43.31,9356.0,40.393,40.4023,40.3743,40.3837,9356.0
2017-12-11 12:05:00,43.32,43.34,43.3,43.32,20905.0,40.393,40.4116,40.3743,40.393,20905.0
2017-12-11 12:10:00,43.32,43.32,43.31,43.31,2589.0,40.393,40.393,40.3837,40.3837,2589.0
2017-12-11 12:15:00,43.31,43.33,43.3,43.32,12082.0,40.3837,40.4023,40.3743,40.393,12082.0
2017-12-11 12:20:00,43.32,43.33,43.31,43.32,6328.0,40.393,40.4023,40.3837,40.393,6328.0
2017-12-11 12:25:00,43.32,43.32,43.29,43.29,2100.0,40.393,40.393,40.365,40.365,2100.0
2017-12-11 12:30:00,43.3,43.33,43.29,43.33,16529.0,40.3743,40.4023,40.365,40.4023,16529.0
2017-12-11 12:35:00,43.32,43.33,43.31,43.33,2869.0,40.393,40.4023,40.3837,40.4023,2869.0
2017-12-11 12:40:00,43.32,43.35,43.32,43.34,4907.0,40.393,40.421,40.393,40.4116,4907.0
2017-12-11 12:45:00,43.34,43.34,43.32,43.32,4367.0,40.4116,40.4116,40.393,40.393,4367.0
2017-12-11 12:50:00,43.32,43.34,43.31,43.32,3030.0,40.393,40.4116,40.3837,40.393,3030.0
2017-12-11 12:55:00,43.33,43.33,43.32,43.33,1600.0,40.4023,40.4023,40.393,40.4023,1600.0
2017-12-11 13:00:00,43.33,43.33,43.3,43.32,2875.0,40.4023,40.4023,40.3743,40.393,2875.0
2017-12-11 13:05:00,43.31,43.36,43.31,43.34,6071.0,40.3837,40.4303,40.3837,40.4116,6071.0
2017-12-11 13:10:00,43.35,43.36,43.34,43.34,7183.0,40.421,40.4303,40.4116,40.4116,7183.0
2017-12-11 13:15:00,43.34,43.34,43.32,43.34,2600.0,40.4116,40.4116,40.393,40.4116,2600.0
2017-12-11 13:20:00,43.33,43.33,43.31,43.33,3800.0,40.4023,40.4023,40.3837,40.4023,3800.0
2017-12-11 13:25:00,43.33,43.34,43.32,43.34,2700.0,40.4023,40.4116,40.393,40.4116,2700.0
2017-12-11 13:30:00,43.34,43.34,43.31,43.32,3200.0,40.4116,40.4116,40.3837,40.393,3200.0
2017-12-11 13:35:00,43.33,43.34,43.32,43.34,2200.0,40.4023,40.4116,40.393,40.4116,2200.0
2017-12-11 13:40:00,43.35,43.35,43.33,43.35,3646.0,40.421,40.421,40.4023,40.421,3646.0
2017-12-11 13:45:00,43.34,43.34,43.33,43.34,2516.0,40.4116,40.4116,40.4023,40.4116,2516.0
2017-12-11 13:50:00,43.34,43.34,43.32,43.34,4333.0,40.4116,40.4116,40.393,40.4116,4333.0
2017-12-11 13:55:00,43.34,43.35,43.34,43.35,4457.0,40.4116,40.421,40.4116,40.421,4457.0
2017-12-11 14:00:00,43.35,43.36,43.34,43.35,1700.0,40.421,40.4303,40.4116,40.421,1700.0
2017-12-11 14:05:00,43.35,43.36,43.33,43.33,2093.0,40.421,40.4303,40.4023,40.4023,2093.0
2017-12-11 14:10:00,43.34,43.35,43.33,43.35,5524.0,40.4116,40.421,40.4023,40.421,5524.0
2017-12-11 14:15:00,43.35,43.35,43.32,43.33,6982.0,40.421,40.421,40.393,40.4023,6982.0
2017-12-11 14:20:00,43.33,43.33,43.32,43.33,1260.0,40.4023,40.4023,40.393,40.4023,1260.0
2017-12-11 14:25:00,43.32,43.33,43.32,43.33,4623.0,40.393,40.4023,40.393,40.4023,4623.0
2017-12-11 14:30:00,43.33,43.33,43.31,43.33,47114.0,40.4023,40.4023,40.3837,40.4023,47114.0
2017-12-11 14:35:00,43.33,43.33,43.31,43.33,2500.0,40.4023,40.4023,40.3837,40.4023,2500.0
2017-12-11 14:40:00,43.33,43.34,43.32,43.33,7746.0,40.4023,40.4116,40.393,40.4023,7746.0
2017-12-11 14:45:00,43.33,43.34,43.32,43.33,5537.0,40.4023,40.4116,40.393,40.4023,5537.0
2017-12-11 14:50:00,43.33,43.34,43.32,43.34,4038.0,40.4023,40.4116,40.393,40.4116,4038.0
2017-12-11 14:55:00,43.33,43.34,43.32,43.34,13893.0,40.4023,40.4116,40.393,40.4116,13893.0
2017-12-11 15:00:00,43.33,43.35,43.32,43.34,19786.0,40.4023,40.421,40.393,40.4116,19786.0
2017-12-11 15:05:00,43.34,43.35,43.32,43.33,31803.0,40.4116,40.421,40.393,40.4023,31803.0
2017-12-11 15:10:00,43.33,43.35,43.32,43.34,9562.0,40.4023,40.421,40.393,40.4116,9562.0
2017-12-11 15:15:00,43.34,43.35,43.33,43.34,4900.0,40.4116,40.421,40.4023,40.4116,4900.0
2017-12-11 15:20:00,43.34,43.34,43.31,43.32,14783.0,40.4116,40.4116,40.3837,40.393,14783.0
2017-12-11 15:25:00,43.33,43.33,43.29,43.3,9970.0,40.4023,40.4023,40.365,40.3743,9970.0
2017-12-11 15:30:00,43.3,43.31,43.29,43.3,15022.0,40.3743,40.3837,40.365,40.3743,15022.0
2017-12-11 15:35:00,43.31,43.31,43.28,43.3,27467.0,40.3837,40.3837,40.3557,40.3743,27467.0
2017-12-11 15:40:00,43.3,43.3,43.29,43.3,19115.0,40.3743,40.3743,40.365,40.3743,19115.0
2017-12-11 15:45:00,43.3,43.32,43.29,43.31,33372.0,40.3743,40.393,40.365,40.3837,33372.0
2017-12-11 15:50:00,43.31,43.32,43.28,43.3,31215.0,40.3837,40.393,40.3557,40.3743,31215.0
2017-12-11 15:55:00,43.3,43.35,43.3,43.33,43534.0,40.3743,40.421,40.3743,40.4023,43534.0
2017-12-12 09:30:00,43.34,43.44,43.34,43.41,13019.0,40.4116,40.5049,40.4116,40.4769,13019.0
2017-12-12 09:35:00,43.42,43.51,43.41,43.5,10479.0,40.4862,40.5702,40.4769,40.5608,10479.0
2017-12-12 09:40:00,43.49,43.49,43.41,43.42,4800.0,40.5515,40.5515,40.4769,40.4862,4800.0
2017-12-12 09:45:00,43.42,43.43,43.37,43.38,7087.0,40.4862,40.4956,40.4396,40.4489,7087.0
2017-12-12 09:50:00,43.37,43.39,43.35,43.39,5033.0,40.4396,40.4583,40.421,40.4583,5033.0
2017-12-12 09:55:00,43.38,43.4,43.36,43.4,5679.0,40.4489,40.4676,40.4303,40.4676,5679.0
2017-12-12 10:00:00,43.39,43.42,43.38,43.4,4760.0,40.4583,40.4862,40.4489,40.4676,4760.0
2017-12-12 10:05:00,43.4,43.43,43.4,43.4,9643.0,40.4676,40.4956,40.4676,40.4676,9643.0
2017-12-12 10:10:00,43.4,43.43,43.38,43.4,8999.0,40.4676,40.4956,40.4489,40.4676,8999.0
2017-12-12 10:15:00,43.4,43.44,43.4,43.42,10687.0,40.4676,40.5049,40.4676,40.4862,10687.0
2017-12-12 10:20:00,43.43,43.48,43.41,43.47,13606.0,40.4956,40.5422,40.4769,40.5329,13606.0
2017-12-12 10:25:00,43.46,43.48,43.45,43.46,3412.0,40.5235,40.5422,40.5142,40.5235,3412.0
2017-12-12 10:30:00,43.46,43.47,43.42,43.47,3436.0,40.5235,40.5329,40.4862,40.5329,3436.0
2017-12-12 10:35:00,43.44,43.44,43.41,43.41,3200.0,40.5049,40.5049,40.4769,40.4769,3200.0
2017-12-12 10:40:00,43.41,43.41,43.38,43.41,5840.0,40.4769,40.4769,40.4489,40.4769,5840.0
2017-12-12 10:45:00,43.41,43.41,43.38,43.39,1596.0,40.4769,40.4769,40.4489,40.4583,1596.0
2017-12-12 10:50:00,43.39,43.41,43.38,43.4,4106.0,40.4583,40.4769,40.4489,40.4676,4106.0
2017-12-12 10:55:00,43.4,43.41,43.39,43.39,2420.0,40.4676,40.4769,40.4583,40.4583,2420.0
2017-12-12 11:00:00,43.4,43.41,43.39,43.4,4100.0,40.4676,40.4769,40.4583,40.4676,4100.0
2017-12-12 11:05:00,43.39,43.39,43.37,43.37,3004.0,40.4583,40.4583,40.4396,40.4396,3004.0
2017-12-12 11:10:00,43.38,43.4,43.38,43.39,1734.0,40.4489,40.4676,40.4489,40.4583,1734.0
2017-12-12 11:15:00,43.4,43.43,43.39,43.43,3960.0,40.4676,40.4956,40.4583,40.4956,3960.0
2017-12-12 11:20:00,43.43,43.44,43.42,43.42,3018.0,40.4956,40.5049,40.4862,40.4862,3018.0
2017-12-12 11:25:00,43.43,43.46,43.39,43.41,12592.0,40.4956,40.5235,40.4583,40.4769,12592.0
2017-12-12 11:30:00,43.41,43.45,43.41,43.45,4213.0,40.4769,40.5142,40.4769,40.5142,4213.0
2017-12-12 11:35:00,43.46,43.48,43.43,43.44,17430.0,40.5235,40.5422,40.4956,40.5049,17430.0
2017-12-12 11:40:00,43.43,43.46,43.43,43.46,2700.0,40.4956,40.5235,40.4956,40.5235,2700.0
2017-12-12 11:45:00,43.46,43.47,43.43,43.44,6891.0,40.5235,40.5329,40.4956,40.5049,6891.0
2017-12-12 11:50:00,43.44,43.44,43.41,43.43,3733.0,40.5049,40.5049,40.4769,40.4956,3733.0
2017-12-12 11:55:00,43.44,43.46,43.43,43.46,4450.0,40.5049,40.5235,40.4956,40.5235,4450.0
2017-12-12 12:00:00,43.46,43.47,43.45,43.45,8182.0,40.5235,40.5329,40.5142,40.5142,8182.0
2017-12-12 12:05:00,43.46,43.46,43.45,43.46,6460.0,40.5235,40.5235,40.5142,40.5235,6460.0
2017-12-12 12:10:00,43.45,43.46,43.44,43.45,3445.0,40.5142,40.5235,40.5049,40.5142,3445.0
2017-12-12 12:15:00,43.45,43.46,43.44,43.45,10726.0,40.5142,40.5235,40.5049,40.5142,10726.0
2017-12-12 12:20:00,43.45,43.46,43.44,43.44,4900.0,40.5142,40.5235,40.5049,40.5049,4900.0
2017-12-12 12:25:00,43.44,43.44,43.35,43.36,18800.0,40.5049,40.5049,40.421,40.4303,18800.0
2017-12-12 12:30:00,43.36,43.4,43.36,43.37,4990.0,40.4303,40.4676,40.4303,40.4396,4990.0
2017-12-12 12:35:00,43.38,43.39,43.37,43.37,5412.0,40.4489,40.4583,40.4396,40.4396,5412.0
2017-12-12 12:40:00,43.37,43.37,43.35,43.36,3837.0,40.4396,40.4396,40.421,40.4303,3837.0
2017-12-12 12:45:00,43.36,43.39,43.35,43.38,8926.0,40.4303,40.4583,40.421,40.4489,8926.0
2017-12-12 12:50:00,43.4,43.43,43.4,43.43,3200.0,40.4676,40.4956,40.4676,40.4956,3200.0
2017-12-12 12:55:00,43.44,43.44,43.4,43.4,5356.0,40.5049,40.5049,40.4676,40.4676,5356.0
2017-12-12 13:00:00,43.4,43.41,43.38,43.39,4228.0,40.4676,40.4769,40.4489,40.4583,4228.0
2017-12-12 13:05:00,43.39,43.42,43.39,43.4,4396.0,40.4583,40.4862,40.4583,40.4676,4396.0
2017-12-12 13:10:00,43.4,43.41,43.39,43.4,2020.0,40.4676,40.4769,40.4583,40.4676,2020.0
2017-12-12 13:15:00,43.38,43.39,43.36,43.39,3240.0,40.4489,40.4583,40.4303,40.4583,3240.0
2017-12-12 13:20:00,43.4,43.41,43.38,43.39,4175.0,40.4676,40.4769,40.4489,40.4583,4175.0
2017-12-12 13:25:00,43.39,43.42,43.39,43.41,52739.0,40.4583,40.4862,40.4583,40.4769,52739.0
2017-12-12 13:30:00,43.41,43.44,43.39,43.4,66022.0,40.4769,40.5049,40.4583,40.4676,66022.0
2017-12-12 13:35:00,43.39,43.4,43.37,43.4,28755.0,40.4583,40.4676,40.4396,40.4676,28755.0
2017-12-12 13:40:00,43.39,43.41,43.39,43.41,4600.0,40.4583,40.4769,40.4583,40.4769,4600.0
2017-12-12 13:45:00,43.41,43.41,43.36,43.36,3300.0,40.4769,40.4769,40.4303,40.4303,3300.0
2017-12-12 13:50:00,43.36,43.36,43.34,43.35,2646.0,40.4303,40.4303,40.4116,40.421,2646.0
2017-12-12 13:55:00,43.35,43.36,43.33,43.33,3500.0,40.421,40.4303,40.4023,40.4023,3500.0
2017-12-12 14:00:00,43.33,43.35,43.32,43.35,4694.0,40.4023,40.421,40.393,40.421,4694.0
2017-12-12 14:05:00,43.35,43.35,43.33,43.34,4246.0,40.421,40.421,40.4023,40.4116,4246.0
2017-12-12 14:10:00,43.34,43.35,43.32,43.35,9952.0,40.4116,40.421,40.393,40.421,9952.0
2017-12-12 14:15:00,43.36,43.38,43.35,43.36,4004.0,40.4303,40.4489,40.421,40.4303,4004.0
2017-12-12 14:20:00,43.36,43.36,43.34,43.34,5764.0,40.4303,40.4303,40.4116,40.4116,5764.0
2017-12-12 14:25:00,43.35,43.36,43.34,43.34,4200.0,40.421,40.4303,40.4116,40.4116,4200.0
2017-12-12 14:30:00,43.36,43.36,43.33,43.35,4943.0,40.4303,40.4303,40.4023,40.421,4943.0
2017-12-12 14:35:00,43.35,43.36,43.29,43.29,11505.0,40.421,40.4303,40.365,40.365,11505.0
2017-12-12 14:40:00,43.29,43.31,43.28,43.3,5929.0,40.365,40.3837,40.3557,40.3743,5929.0
2017-12-12 14:45:00,43.3,43.3,43.27,43.3,6171.0,40.3743,40.3743,40.3464,40.3743,6171.0
2017-12-12 14:50:00,43.31,43.31,43.28,43.28,4765.0,40.3837,40.3837,40.3557,40.3557,4765.0
2017-12-12 14:55:00,43.29,43.3,43.27,43.27,67831.0,40.365,40.3743,40.3464,40.3464,67831.0
2017-12-12 15:00:00,43.27,43.28,43.23,43.23,16934.0,40.3464,40.3557,40.3091,40.3091,16934.0
2017-12-12 15:05:00,43.24,43.25,43.22,43.25,12958.0,40.3184,40.3277,40.2997,40.3277,12958.0
2017-12-12 15:10:00,43.24,43.25,43.22,43.25,6525.0,40.3184,40.3277,40.2997,40.3277,6525.0
2017-12-12 15:15:00,43.25,43.25,43.23,43.24,12665.0,40.3277,40.3277,40.3091,40.3184,12665.0
2017-12-12 15:20:00,43.24,43.26,43.24,43.26,5777.0,40.3184,40.337,40.3184,40.337,5777.0
2017-12-12 15:25:00,43.26,43.28,43.25,43.25,16564.0,40.337,40.3557,40.3277,40.3277,16564.0
2017-12-12 15:30:00,43.26,43.26,43.24,43.26,10120.0,40.337,40.337,40.3184,40.337,10120.0
2017-12-12 15:35:00,43.26,43.28,43.25,43.26,18349.0,40.337,40.3557,40.3277,40.337,18349.0
2017-12-12 15:40:00,43.25,43.26,43.22,43.24,17896.0,40.3277,40.337,40.2997,40.3184,17896.0
2017-12-12 15:45:00,43.24,43.25,43.23,43.23,14781.0,40.3184,40.3277,40.3091,40.3091,14781.0
2017-12-12 15:50:00,43.23,43.23,43.18,43.19,54949.0,40.3091,40.3091,40.2624,40.2718,54949.0
2017-12-12 15:55:00,43.19,43.2,43.17,43.19,103800.0,40.2718,40.2811,40.2531,40.2718,103800.0
2017-12-13 09:30:00,43.21,43.44,43.19,43.27,25791.0,40.2904,40.5049,40.2718,40.3464,25791.0
2017-12-13 09:35:00,43.26,43.39,43.25,43.38,14659.0,40.337,40.4583,40.3277,40.4489,14659.0
2017-12-13 09:40:00,43.39,43.39,43.3,43.34,9696.0,40.4583,40.4583,40.3743,40.4116,9696.0
2017-12-13 09:45:00,43.35,43.35,43.29,43.3,4427.0,40.421,40.421,40.365,40.3743,4427.0
2017-12-13 09:50:00,43.29,43.35,43.29,43.31,3026.0,40.365,40.421,40.365,40.3837,3026.0
2017-12-13 09:55:00,43.31,43.32,43.28,43.32,5710.0,40.3837,40.393,40.3557,40.393,5710.0
2017-12-13 10:00:00,43.33,43.33,43.25,43.27,19435.0,40.4023,40.4023,40.3277,40.3464,19435.0
2017-12-13 10:05:00,43.27,43.32,43.23,43.32,13400.0,40.3464,40.393,40.3091,40.393,13400.0
2017-12-13 10:10:00,43.32,43.34,43.28,43.33,24500.0,40.393,40.4116,40.3557,40.4023,24500.0
2017-12-13 10:15:00,43.33,43.35,43.32,43.33,4700.0,40.4023,40.421,40.393,40.4023,4700.0
2017-12-13 10:20:00,43.35,43.41,43.35,43.41,15452.0,40.421,40.4769,40.421,40.4769,15452.0
2017-12-13 10:25:00,43.41,43.41,43.35,43.37,8845.0,40.4769,40.4769,40.421,40.4396,8845.0
2017-12-13 10:30:00,43.37,43.43,43.37,43.4,3800.0,40.4396,40.4956,40.4396,40.4676,3800.0
2017-12-13 10:35:00,43.39,43.4,43.36,43.37,2914.0,40.4583,40.4676,40.4303,40.4396,2914.0
2017-12-13 10:40:00,43.37,43.4,43.36,43.4,3159.0,40.4396,40.4676,40.4303,40.4676,3159.0
2017-12-13 10:45:00,43.4,43.4,43.34,43.37,146358.0,40.4676,40.4676,40.4116,40.4396,146358.0
2017-12-13 10:50:00,43.37,43.38,43.36,43.37,4500.0,40.4396,40.4489,40.4303,40.4396,4500.0
2017-12-13 10:55:00,43.38,43.38,43.36,43.36,5537.0,40.4489,40.4489,40.4303,40.4303,5537.0
2017-12-13 11:00:00,43.36,43.37,43.34,43.36,5553.0,40.4303,40.4396,40.4116,40.4303,5553.0
2017-12-13 11:05:00,43.35,43.38,43.34,43.35,3575.0,40.421,40.4489,40.4116,40.421,3575.0
2017-12-13 11:10:00,43.35,43.39,43.35,43.36,15946.0,40.421,40.4583,40.421,40.4303,15946.0
2017-12-13 11:15:00,43.36,43.37,43.35,43.37,2219.0,40.4303,40.4396,40.421,40.4396,2219.0
2017-12-13 11:20:00,43.37,43.39,43.37,43.39,1300.0,40.4396,40.4583,40.4396,40.4583,1300.0
2017-12-13 11:25:00,43.37,43.41,43.36,43.39,8231.0,40.4396,40.4769,40.4303,40.4583,8231.0
2017-12-13 11:30:00,43.39,43.44,43.39,43.44,3244.0,40.4583,40.5049,40.4583,40.5049,3244.0
2017-12-13 11:35:00,43.45,43.45,43.42,43.42,2322.0,40.5142,40.5142,40.4862,40.4862,2322.0
2017-12-13 11:40:00,43.43,43.43,43.38,43.41,3975.0,40.4956,40.4956,40.4489,40.4769,3975.0
2017-12-13 11:45:00,43.41,43.47,43.4,43.47,3400.0,40.4769,40.5329,40.4676,40.5329,3400.0
2017-12-13 11:50:00,43.47,43.48,43.43,43.48,3200.0,40.5329,40.5422,40.4956,40.5422,3200.0
2017-12-13 11:55:00,43.48,43.51,43.45,43.51,6450.0,40.5422,40.5702,40.5142,40.5702,6450.0
2017-12-13 12:00:00,43.5,43.51,43.47,43.47,3415.0,40.5608,40.5702,40.5329,40.5329,3415.0
2017-12-13 12:05:00,43.45,43.47,43.45,43.46,5200.0,40.5142,40.5329,40.5142,40.5235,5200.0
2017-12-13 12:10:00,43.47,43.48,43.44,43.44,2561.0,40.5329,40.5422,40.5049,40.5049,2561.0
2017-12-13 12:15:00,43.43,43.44,43.42,43.43,3108.0,40.4956,40.5049,40.4862,40.4956,3108.0
2017-12-13 12:20:00,43.43,43.45,43.42,43.43,5800.0,40.4956,40.5142,40.4862,40.4956,5800.0
2017-12-13 12:25:00,43.43,43.45,43.4,43.44,7092.0,40.4956,40.5142,40.4676,40.5049,7092.0
2017-12-13 12:30:00,43.45,43.45,43.44,43.45,3700.0,40.5142,40.5142,40.5049,40.5142,3700.0
2017-12-13 12:35:00,43.45,43.45,43.4,43.41,4400.0,40.5142,40.5142,40.4676,40.4769,4400.0
2017-12-13 12:40:00,43.42,43.43,43.41,43.42,4100.0,40.4862,40.4956,40.4769,40.4862,4100.0
2017-12-13 12:45:00,43.43,43.44,43.42,43.44,9615.0,40.4956,40.5049,40.4862,40.5049,9615.0
2017-12-13 12:50:00,43.43,43.44,43.42,43.43,2300.0,40.4956,40.5049,40.4862,40.4956,2300.0
2017-12-13 12:55:00,43.43,43.44,43.4,43.4,5945.0,40.4956,40.5049,40.4676,40.4676,5945.0
2017-12-13 13:00:00,43.4,43.4,43.38,43.38,4378.0,40.4676,40.4676,40.4489,40.4489,4378.0
2017-12-13 13:05:00,43.38,43.41,43.38,43.41,7986.0,40.4489,40.4769,40.4489,40.4769,7986.0
2017-12-13 13:10:00,43.4,43.41,43.39,43.4,3500.0,40.4676,40.4769,40.4583,40.4676,3500.0
2017-12-13 13:15:00,43.4,43.4,43.37,43.39,4838.0,40.4676,40.4676,40.4396,40.4583,4838.0
2017-12-13 13:20:00,43.38,43.39,43.37,43.37,4553.0,40.4489,40.4583,40.4396,40.4396,4553.0
2017-12-13 13:25:00,43.37,43.39,43.37,43.39,5546.0,40.4396,40.4583,40.4396,40.4583,5546.0
2017-12-13 13:30:00,43.4,43.41,43.38,43.39,7172.0,40.4676,40.4769,40.4489,40.4583,7172.0
2017-12-13 13:35:00,43.38,43.4,43.38,43.39,5198.0,40.4489,40.4676,40.4489,40.4583,5198.0
2017-12-13 13:40:00,43.39,43.4,43.38,43.4,4463.0,40.4583,40.4676,40.4489,40.4676,4463.0
2017-12-13 13:45:00,43.4,43.41,43.37,43.37,7566.0,40.4676,40.4769,40.4396,40.4396,7566.0
2017-12-13 13:50:00,43.38,43.39,43.36,43.37,4150.0,40.4489,40.4583,40.4303,40.4396,4150.0
2017-12-13 13:55:00,43.37,43.41,43.36,43.41,6992.0,40.4396,40.4769,40.4303,40.4769,6992.0
2017-12-13 14:00:00,43.47,43.5,43.42,43.49,16200.0,40.5329,40.5608,40.4862,40.5515,16200.0
2017-12-13 14:05:00,43.48,43.48,43.42,43.44,6120.0,40.5422,40.5422,40.4862,40.5049,6120.0
2017-12-13 14:10:00,43.42,43.43,43.39,43.41,5130.0,40.4862,40.4956,40.4583,40.4769,5130.0
2017-12-13 14:15:00,43.41,43.45,43.39,43.44,6756.0,40.4769,40.5142,40.4583,40.5049,6756.0
2017-12-13 14:20:00,43.44,43.45,43.43,43.44,7100.0,40.5049,40.5142,40.4956,40.5049,7100.0
2017-12-13 14:25:00,43.44,43.45,43.43,43.43,6736.0,40.5049,40.5142,40.4956,40.4956,6736.0
2017-12-13 14:30:00,43.43,43.46,43.43,43.46,6705.0,40.4956,40.5235,40.4956,40.5235,6705.0
2017-12-13 14:35:00,43.46,43.46,43.44,43.45,6836.0,40.5235,40.5235,40.5049,40.5142,6836.0
2017-12-13 14:40:00,43.45,43.46,43.44,43.44,5963.0,40.5142,40.5235,40.5049,40.5049,5963.0
2017-12-13 14:45:00,43.44,43.45,43.44,43.45,3901.0,40.5049,40.5142,40.5049,40.5142,3901.0
2017-12-13 14:50:00,43.45,43.47,43.45,43.45,7460.0,40.5142,40.5329,40.5142,40.5142,7460.0
2017-12-13 14:55:00,43.45,43.45,43.41,43.41,6799.0,40.5142,40.5142,40.4769,40.4769,6799.0
2017-12-13 15:00:00,43.42,43.44,43.41,43.43,6936.0,40.4862,40.5049,40.4769,40.4956,6936.0
2017-12-13 15:05:00,43.42,43.42,43.4,43.41,9150.0,40.4862,40.4862,40.4676,40.4769,9150.0
2017-12-13 15:10:00,43.41,43.42,43.4,43.41,6953.0,40.4769,40.4862,40.4676,40.4769,6953.0
2017-12-13 15:15:00,43.42,43.43,43.4,43.41,7325.0,40.4862,40.4956,40.4676,40.4769,7325.0
2017-12-13 15:20:00,43.42,43.43,43.4,43.41,14850.0,40.4862,40.4956,40.4676,40.4769,14850.0
2017-12-13 15:25:00,43.41,43.41,43.38,43.39,10992.0,40.4769,40.4769,40.4489,40.4583,10992.0
2017-12-13 15:30:00,43.39,43.4,43.38,43.4,15287.0,40.4583,40.4676,40.4489,40.4676,15287.0
2017-12-13 15:35:00,43.4,43.41,43.39,43.39,16841.0,40.4676,40.4769,40.4583,40.4583,16841.0
2017-12-13 15:40:00,43.39,43.39,43.37,43.38,19901.0,40.4583,40.4583,40.4396,40.4489,19901.0
2017-12-13 15:45:00,43.38,43.4,43.37,43.38,23014.0,40.4489,40.4676,40.4396,40.4489,23014.0
2017-12-13 15:50:00,43.38,43.38,43.31,43.32,31793.0,40.4489,40.4489,40.3837,40.393,31793.0
2017-12-13 15:55:00,43.33,43.35,43.32,43.35,209033.0,40.4023,40.421,40.393,40.421,209033.0
2017-12-14 09:30:00,43.36,43.63,43.28,43.33,17011.0,40.4303,40.682,40.3557,40.4023,17011.0
2017-12-14 09:35:00,43.34,43.42,43.34,43.42,12252.0,40.4116,40.4862,40.4116,40.4862,12252.0
2017-12-14 09:40:00,43.41,43.41,43.36,43.38,6831.0,40.4769,40.4769,40.4303,40.4489,6831.0
2017-12-14 09:45:00,43.37,43.37,43.31,43.32,37037.0,40.4396,40.4396,40.3837,40.393,37037.0
2017-12-14 09:50:00,43.32,43.32,43.29,43.3,4345.0,40.393,40.393,40.365,40.3743,4345.0
2017-12-14 09:55:00,43.3,43.3,43.25,43.28,19699.0,40.3743,40.3743,40.3277,40.3557,19699.0
2017-12-14 10:00:00,43.26,43.27,43.24,43.24,6445.0,40.337,40.3464,40.3184,40.3184,6445.0
2017-12-14 10:05:00,43.23,43.23,43.17,43.2,40481.0,40.3091,40.3091,40.2531,40.2811,40481.0
2017-12-14 10:10:00,43.19,43.24,43.18,43.24,18199.0,40.2718,40.3184,40.2624,40.3184,18199.0
2017-12-14 10:15:00,43.24,43.24,43.22,43.22,33863.0,40.3184,40.3184,40.2997,40.2997,33863.0
2017-12-14 10:20:00,43.2,43.24,43.19,43.24,4786.0,40.2811,40.3184,40.2718,40.3184,4786.0
2017-12-14 10:25:00,43.24,43.27,43.22,43.23,2400.0,40.3184,40.3464,40.2997,40.3091,2400.0
2017-12-14 10:30:00,43.24,43.27,43.24,43.27,2067.0,40.3184,40.3464,40.3184,40.3464,2067.0
2017-12-14 10:35:00,43.27,43.32,43.27,43.32,9060.0,40.3464,40.393,40.3464,40.393,9060.0
2017-12-14 10:40:00,43.31,43.36,43.31,43.36,2478.0,40.3837,40.4303,40.3837,40.4303,2478.0
2017-12-14 10:45:00,43.36,43.37,43.35,43.35,4200.0,40.4303,40.4396,40.421,40.421,4200.0
2017-12-14 10:50:00,43.35,43.36,43.34,43.34,3325.0,40.421,40.4303,40.4116,40.4116,3325.0
2017-12-14 10:55:00,43.31,43.35,43.3,43.3,7325.0,40.3837,40.421,40.3743,40.3743,7325.0
2017-12-14 11:00:00,43.3,43.32,43.28,43.29,4910.0,40.3743,40.393,40.3557,40.365,4910.0
2017-12-14 11:05:00,43.29,43.29,43.26,43.28,7274.0,40.365,40.365,40.337,40.3557,7274.0
2017-12-14 11:10:00,43.27,43.27,43.22,43.22,6003.0,40.3464,40.3464,40.2997,40.2997,6003.0
2017-12-14 11:15:00,43.22,43.23,43.19,43.21,94883.0,40.2997,40.3091,40.2718,40.2904,94883.0
2017-12-14 11:20:00,43.2,43.22,43.17,43.22,48171.0,40.2811,40.2997,40.2531,40.2997,48171.0
2017-12-14 11:25:00,43.23,43.28,43.23,43.28,4666.0,40.3091,40.3557,40.3091,40.3557,4666.0
2017-12-14 11:30:00,43.29,43.3,43.24,43.25,93727.0,40.365,40.3743,40.3184,40.3277,93727.0
2017-12-14 11:35:00,43.26,43.28,43.24,43.28,10644.0,40.337,40.3557,40.3184,40.3557,10644.0
2017-12-14 11:40:00,43.28,43.31,43.28,43.31,2375.0,40.3557,40.3837,40.3557,40.3837,2375.0
2017-12-14 11:45:00,43.3,43.33,43.3,43.33,977.0,40.3743,40.4023,40.3743,40.4023,977.0
2017-12-14 11:50:00,43.33,43.36,43.32,43.34,87342.0,40.4023,40.4303,40.393,40.4116,87342.0
2017-12-14 11:55:00,43.36,43.38,43.36,43.38,3800.0,40.4303,40.4489,40.4303,40.4489,3800.0
2017-12-14 12:00:00,43.39,43.42,43.39,43.41,1100.0,40.4583,40.4862,40.4583,40.4769,1100.0
2017-12-14 12:05:00,43.4,43.4,43.38,43.39,2900.0,40.4676,40.4676,40.4489,40.4583,2900.0
2017-12-14 12:10:00,43.39,43.39,43.35,43.35,6598.0,40.4583,40.4583,40.421,40.421,6598.0
2017-12-14 12:15:00,43.35,43.36,43.34,43.35,6153.0,40.421,40.4303,40.4116,40.421,6153.0
2017-12-14 12:20:00,43.36,43.36,43.33,43.33,6366.0,40.4303,40.4303,40.4023,40.4023,6366.0
2017-12-14 12:25:00,43.33,43.34,43.32,43.32,1500.0,40.4023,40.4116,40.393,40.393,1500.0
2017-12-14 12:30:00,43.3,43.3,43.3,43.3,200.0,40.3743,40.3743,40.3743,40.3743,200.0
2017-12-14 12:35:00,43.28,43.28,43.26,43.28,1911.0,40.3557,40.3557,40.337,40.3557,1911.0
2017-12-14 12:40:00,43.29,43.32,43.29,43.32,1868.0,40.365,40.393,40.365,40.393,1868.0
2017-12-14 12:45:00,43.32,43.32,43.28,43.28,1503.0,40.393,40.393,40.3557,40.3557,1503.0
2017-12-14 12:50:00,43.28,43.28,43.27,43.27,902.0,40.3557,40.3557,40.3464,40.3464,902.0
2017-12-14 12:55:00,43.27,43.27,43.22,43.23,4684.0,40.3464,40.3464,40.2997,40.3091,4684.0
2017-12-14 13:00:00,43.23,43.25,43.22,43.25,900.0,40.3091,40.3277,40.2997,40.3277,900.0
2017-12-14 13:05:00,43.24,43.24,43.24,43.24,235.0,40.3184,40.3184,40.3184,40.3184,235.0
2017-12-14 13:10:00,43.21,43.21,43.19,43.19,5537.0,40.2904,40.2904,40.2718,40.2718,5537.0
2017-12-14 13:15:00,43.19,43.22,43.19,43.2,2700.0,40.2718,40.2997,40.2718,40.2811,2700.0
2017-12-14 13:20:00,43.19,43.21,43.19,43.21,1486.0,40.2718,40.2904,40.2718,40.2904,1486.0
2017-12-14 13:25:00,43.21,43.22,43.21,43.22,1783.0,40.2904,40.2997,40.2904,40.2997,1783.0
2017-12-14 13:30:00,43.22,43.22,43.2,43.2,2380.0,40.2997,40.2997,40.2811,40.2811,2380.0
2017-12-14 13:35:00,43.2,43.21,43.16,43.16,7266.0,40.2811,40.2904,40.2438,40.2438,7266.0
2017-12-14 13:40:00,43.16,43.17,43.13,43.15,33101.0,40.2438,40.2531,40.2158,40.2345,33101.0
2017-12-14 13:45:00,43.15,43.17,43.15,43.16,1300.0,40.2345,40.2531,40.2345,40.2438,1300.0
2017-12-14 13:50:00,43.16,43.16,43.12,43.12,4067.0,40.2438,40.2438,40.2065,40.2065,4067.0
2017-12-14 13:55:00,43.11,43.13,43.06,43.07,8026.0,40.1972,40.2158,40.1506,40.1599,8026.0
2017-12-14 14:00:00,43.07,43.09,43.07,43.09,1600.0,40.1599,40.1785,40.1599,40.1785,1600.0
2017-12-14 14:05:00,43.1,43.11,43.09,43.1,3328.0,40.1879,40.1972,40.1785,40.1879,3328.0
2017-12-14 14:10:00,43.09,43.09,43.09,43.09,1200.0,40.1785,40.1785,40.1785,40.1785,1200.0
2017-12-14 14:15:00,43.11,43.11,43.1,43.11,2802.0,40.1972,40.1972,40.1879,40.1972,2802.0
2017-12-14 14:20:00,43.11,43.11,43.01,43.01,3400.0,40.1972,40.1972,40.1039,40.1039,3400.0
2017-12-14 14:25:00,43.02,43.03,42.95,42.96,13720.0,40.1133,40.1226,40.048,40.0573,13720.0
2017-12-14 14:30:00,42.94,42.99,42.94,42.98,3809.0,40.0387,40.0853,40.0387,40.076,3809.0
2017-12-14 14:35:00,42.98,43.0,42.98,42.98,8820.0,40.076,40.0946,40.076,40.076,8820.0
2017-12-14 14:40:00,42.97,42.99,42.96,42.97,23545.0,40.0666,40.0853,40.0573,40.0666,23545.0
2017-12-14 14:45:00,42.97,42.98,42.96,42.98,3838.0,40.0666,40.076,40.0573,40.076,3838.0
2017-12-14 14:50:00,42.99,43.04,42.99,43.04,1469.0,40.0853,40.1319,40.0853,40.1319,1469.0
2017-12-14 14:55:00,43.05,43.09,43.05,43.07,6199.0,40.1412,40.1785,40.1412,40.1599,6199.0
2017-12-14 15:00:00,43.07,43.08,43.03,43.03,4054.0,40.1599,40.1692,40.1226,40.1226,4054.0
2017-12-14 15:05:00,43.04,43.06,43.03,43.04,6703.0,40.1319,40.1506,40.1226,40.1319,6703.0
2017-12-14 15:10:00,43.05,43.07,43.05,43.05,4052.0,40.1412,40.1599,40.1412,40.1412,4052.0
2017-12-14 15:15:00,43.05,43.05,43.01,43.02,5699.0,40.1412,40.1412,40.1039,40.1133,5699.0
2017-12-14 15:20:00,43.02,43.04,43.01,43.02,4300.0,40.1133,40.1319,40.1039,40.1133,4300.0
2017-12-14 15:25:00,43.03,43.06,43.02,43.05,16417.0,40.1226,40.1506,40.1133,40.1412,16417.0
2017-12-14 15:30:00,43.04,43.11,43.04,43.11,59782.0,40.1319,40.1972,40.1319,40.1972,59782.0
2017-12-14 15:35:00,43.11,43.15,43.11,43.14,28084.0,40.1972,40.2345,40.1972,40.2252,28084.0
2017-12-14 15:40:00,43.14,43.17,43.11,43.11,17902.0,40.2252,40.2531,40.1972,40.1972,17902.0
2017-12-14 15:45:00,43.11,43.11,43.06,43.09,17712.0,40.1972,40.1972,40.1506,40.1785,17712.0
2017-12-14 15:50:00,43.09,43.09,43.03,43.06,23844.0,40.1785,40.1785,40.1226,40.1506,23844.0
2017-12-14 15:55:00,43.06,43.08,43.02,43.03,52190.0,40.1506,40.1692,40.1133,40.1226,52190.0
2017-12-15 09:30:00,43.14,43.21,43.06,43.21,4281.0,40.3231,40.3885,40.2483,40.3885,4281.0
2017-12-15 09:35:00,43.17,43.24,43.14,43.14,141790.0,40.3511,40.4166,40.3231,40.3231,141790.0
2017-12-15 09:40:00,43.15,43.19,43.13,43.18,8600.0,40.3324,40.3698,40.3138,40.3605,8600.0
2017-12-15 09:45:00,43.18,43.23,43.18,43.23,9331.0,40.3605,40.4072,40.3605,40.4072,9331.0
2017-12-15 09:50:00,43.22,43.23,43.18,43.19,5438.0,40.3979,40.4072,40.3605,40.3698,5438.0
2017-12-15 09:55:00,43.2,43.23,43.17,43.17,3067.0,40.3792,40.4072,40.3511,40.3511,3067.0
2017-12-15 10:00:00,43.23,43.24,43.21,43.23,7014.0,40.4072,40.4166,40.3885,40.4072,7014.0
2017-12-15 10:05:00,43.23,43.23,43.14,43.14,7507.0,40.4072,40.4072,40.3231,40.3231,7507.0
2017-12-15 10:10:00,43.15,43.17,43.14,43.16,2816.0,40.3324,40.3511,40.3231,40.3418,2816.0
2017-12-15 10:15:00,43.15,43.27,43.15,43.24,6630.0,40.3324,40.4446,40.3324,40.4166,6630.0
2017-12-15 10:20:00,43.23,43.26,43.22,43.22,23727.0,40.4072,40.4353,40.3979,40.3979,23727.0
2017-12-15 10:25:00,43.22,43.28,43.22,43.26,15498.0,40.3979,40.454,40.3979,40.4353,15498.0
2017-12-15 10:30:00,43.26,43.26,43.24,43.24,2754.0,40.4353,40.4353,40.4166,40.4166,2754.0
2017-12-15 10:35:00,43.25,43.25,43.2,43.23,2100.0,40.4259,40.4259,40.3792,40.4072,2100.0
2017-12-15 10:40:00,43.25,43.26,43.21,43.23,5226.0,40.4259,40.4353,40.3885,40.4072,5226.0
2017-12-15 10:45:00,43.23,43.25,43.22,43.22,1834.0,40.4072,40.4259,40.3979,40.3979,1834.0
2017-12-15 10:50:00,43.22,43.23,43.21,43.23,9375.0,40.3979,40.4072,40.3885,40.4072,9375.0
2017-12-15 10:55:00,43.23,43.23,43.2,43.21,4628.0,40.4072,40.4072,40.3792,40.3885,4628.0
2017-12-15 11:00:00,43.21,43.22,43.2,43.22,3123.0,40.3885,40.3979,40.3792,40.3979,3123.0
2017-12-15 11:05:00,43.22,43.25,43.21,43.24,27606.0,40.3979,40.4259,40.3885,40.4166,27606.0
2017-12-15 11:10:00,43.24,43.27,43.24,43.26,25309.0,40.4166,40.4446,40.4166,40.4353,25309.0
2017-12-15 11:15:00,43.26,43.3,43.26,43.3,7613.0,40.4353,40.4726,40.4353,40.4726,7613.0
2017-12-15 11:20:00,43.3,43.31,43.26,43.26,42827.0,40.4726,40.482,40.4353,40.4353,42827.0
2017-12-15 11:25:00,43.27,43.31,43.26,43.31,26223.0,40.4446,40.482,40.4353,40.482,26223.0
2017-12-15 11:30:00,43.31,43.36,43.31,43.34,11795.0,40.482,40.5287,40.482,40.51,11795.0
2017-12-15 11:35:00,43.34,43.34,43.28,43.29,17410.0,40.51,40.51,40.454,40.4633,17410.0
2017-12-15 11:40:00,43.31,43.31,43.27,43.28,2528.0,40.482,40.482,40.4446,40.454,2528.0
2017-12-15 11:45:00,43.28,43.28,43.23,43.23,12615.0,40.454,40.454,40.4072,40.4072,12615.0
2017-12-15 11:50:00,43.25,43.27,43.24,43.24,5615.0,40.4259,40.4446,40.4166,40.4166,5615.0
2017-12-15 11:55:00,43.25,43.29,43.25,43.29,2000.0,40.4259,40.4633,40.4259,40.4633,2000.0
2017-12-15 12:00:00,43.28,43.29,43.25,43.25,4900.0,40.454,40.4633,40.4259,40.4259,4900.0
2017-12-15 12:05:00,43.24,43.24,43.22,43.24,3600.0,40.4166,40.4166,40.3979,40.4166,3600.0
2017-12-15 12:10:00,43.23,43.25,43.21,43.22,4130.0,40.4072,40.4259,40.3885,40.3979,4130.0
2017-12-15 12:15:00,43.21,43.23,43.2,43.23,3500.0,40.3885,40.4072,40.3792,40.4072,3500.0
2017-12-15 12:20:00,43.22,43.24,43.21,43.22,4393.0,40.3979,40.4166,40.3885,40.3979,4393.0
2017-12-15 12:25:00,43.22,43.27,43.22,43.26,17900.0,40.3979,40.4446,40.3979,40.4353,17900.0
2017-12-15 12:30:00,43.25,43.27,43.24,43.26,9752.0,40.4259,40.4446,40.4166,40.4353,9752.0
2017-12-15 12:35:00,43.27,43.28,43.25,43.27,6442.0,40.4446,40.454,40.4259,40.4446,6442.0
2017-12-15 12:40:00,43.27,43.28,43.26,43.27,3500.0,40.4446,40.454,40.4353,40.4446,3500.0
2017-12-15 12:45:00,43.26,43.28,43.25,43.27,9400.0,40.4353,40.454,40.4259,40.4446,9400.0
2017-12-15 12:50:00,43.27,43.28,43.26,43.26,17126.0,40.4446,40.454,40.4353,40.4353,17126.0
2017-12-15 12:55:00,43.25,43.25,43.23,43.25,4108.0,40.4259,40.4259,40.4072,40.4259,4108.0
2017-12-15 13:00:00,43.26,43.27,43.25,43.25,18549.0,40.4353,40.4446,40.4259,40.4259,18549.0
2017-12-15 13:05:00,43.25,43.26,43.24,43.24,29614.0,40.4259,40.4353,40.4166,40.4166,29614.0
2017-12-15 13:10:00,43.25,43.26,43.24,43.24,8837.0,40.4259,40.4353,40.4166,40.4166,8837.0
2017-12-15 13:15:00,43.23,43.25,43.22,43.23,3352.0,40.4072,40.4259,40.3979,40.4072,3352.0
2017-12-15 13:20:00,43.24,43.24,43.21,43.22,3500.0,40.4166,40.4166,40.3885,40.3979,3500.0
2017-12-15 13:25:00,43.21,43.22,43.2,43.22,2000.0,40.3885,40.3979,40.3792,40.3979,2000.0
2017-12-15 13:30:00,43.22,43.24,43.22,43.23,2500.0,40.3979,40.4166,40.3979,40.4072,2500.0
2017-12-15 13:35:00,43.23,43.23,43.21,43.23,2046.0,40.4072,40.4072,40.3885,40.4072,2046.0
2017-12-15 13:40:00,43.23,43.25,43.22,43.25,2300.0,40.4072,40.4259,40.3979,40.4259,2300.0
2017-12-15 13:45:00,43.25,43.28,43.25,43.27,4293.0,40.4259,40.454,40.4259,40.4446,4293.0
2017-12-15 13:50:00,43.27,43.32,43.26,43.31,48951.0,40.4446,40.4913,40.4353,40.482,48951.0
2017-12-15 13:55:00,43.32,43.33,43.3,43.32,6373.0,40.4913,40.5007,40.4726,40.4913,6373.0
2017-12-15 14:00:00,43.31,43.36,43.31,43.36,7830.0,40.482,40.5287,40.482,40.5287,7830.0
2017-12-15 14:05:00,43.36,43.37,43.34,43.37,8198.0,40.5287,40.5381,40.51,40.5381,8198.0
2017-12-15 14:10:00,43.37,43.38,43.35,43.36,6198.0,40.5381,40.5474,40.5194,40.5287,6198.0
2017-12-15 14:15:00,43.37,43.4,43.36,43.38,11756.0,40.5381,40.5661,40.5287,40.5474,11756.0
2017-12-15 14:20:00,43.39,43.41,43.38,43.41,15149.0,40.5568,40.5755,40.5474,40.5755,15149.0
2017-12-15 14:25:00,43.4,43.41,43.38,43.39,8071.0,40.5661,40.5755,40.5474,40.5568,8071.0
2017-12-15 14:30:00,43.4,43.4,43.39,43.39,6733.0,40.5661,40.5661,40.5568,40.5568,6733.0
2017-12-15 14:35:00,43.39,43.39,43.38,43.38,14642.0,40.5568,40.5568,40.5474,40.5474,14642.0
2017-12-15 14:40:00,43.38,43.41,43.37,43.41,8250.0,40.5474,40.5755,40.5381,40.5755,8250.0
2017-12-15 14:45:00,43.4,43.41,43.38,43.41,9591.0,40.5661,40.5755,40.5474,40.5755,9591.0
2017-12-15 14:50:00,43.41,43.41,43.36,43.36,12182.0,40.5755,40.5755,40.5287,40.5287,12182.0
2017-12-15 14:55:00,43.36,43.36,43.32,43.34,6900.0,40.5287,40.5287,40.4913,40.51,6900.0
2017-12-15 15:00:00,43.35,43.37,43.35,43.36,4000.0,40.5194,40.5381,40.5194,40.5287,4000.0
2017-12-15 15:05:00,43.37,43.39,43.37,43.39,7647.0,40.5381,40.5568,40.5381,40.5568,7647.0
2017-12-15 15:10:00,43.38,43.4,43.37,43.37,11572.0,40.5474,40.5661,40.5381,40.5381,11572.0
2017-12-15 15:15:00,43.38,43.39,43.36,43.37,17456.0,40.5474,40.5568,40.5287,40.5381,17456.0
2017-12-15 15:20:00,43.37,43.39,43.37,43.37,30948.0,40.5381,40.5568,40.5381,40.5381,30948.0
2017-12-15 15:25:00,43.38,43.39,43.37,43.37,27516.0,40.5474,40.5568,40.5381,40.5381,27516.0
2017-12-15 15:30:00,43.36,43.37,43.34,43.35,31268.0,40.5287,40.5381,40.51,40.5194,31268.0
2017-12-15 15:35:00,43.34,43.34,43.29,43.31,16656.0,40.51,40.51,40.4633,40.482,16656.0
2017-12-15 15:40:00,43.31,43.34,43.3,43.32,27667.0,40.482,40.51,40.4726,40.4913,27667.0
2017-12-15 15:45:00,43.33,43.34,43.25,43.25,43183.0,40.5007,40.51,40.4259,40.4259,43183.0
2017-12-15 15:50:00,43.26,43.3,43.25,43.27,50437.0,40.4353,40.4726,40.4259,40.4446,50437.0
2017-12-15 15:55:00,43.28,43.31,43.24,43.29,90688.0,40.454,40.482,40.4166,40.4633,90688.0
2017-12-18 09:30:00,43.6,43.71,43.56,43.64,37310.0,40.7531,40.8559,40.7157,40.7904,37310.0
2017-12-18 09:35:00,43.67,43.74,43.67,43.74,8107.0,40.8185,40.8839,40.8185,40.8839,8107.0
2017-12-18 09:40:00,43.76,43.79,43.73,43.76,9727.0,40.9026,40.9307,40.8746,40.9026,9727.0
2017-12-18 09:45:00,43.76,43.77,43.72,43.73,11607.0,40.9026,40.912,40.8652,40.8746,11607.0
2017-12-18 09:50:00,43.73,43.76,43.73,43.76,70635.0,40.8746,40.9026,40.8746,40.9026,70635.0
2017-12-18 09:55:00,43.77,43.83,43.76,43.82,13635.0,40.912,40.968,40.9026,40.9587,13635.0
2017-12-18 10:00:00,43.86,43.87,43.83,43.87,23712.0,40.9961,41.0054,40.968,41.0054,23712.0
2017-12-18 10:05:00,43.88,43.88,43.78,43.79,18624.0,41.0148,41.0148,40.9213,40.9307,18624.0
2017-12-18 10:10:00,43.8,43.83,43.8,43.82,8910.0,40.94,40.968,40.94,40.9587,8910.0
2017-12-18 10:15:00,43.84,43.85,43.82,43.84,9535.0,40.9774,40.9867,40.9587,40.9774,9535.0
2017-12-18 10:20:00,43.84,43.84,43.79,43.82,8434.0,40.9774,40.9774,40.9307,40.9587,8434.0
2017-12-18 10:25:00,43.81,43.81,43.78,43.79,3775.0,40.9493,40.9493,40.9213,40.9307,3775.0
2017-12-18 10:30:00,43.8,43.83,43.78,43.83,5411.0,40.94,40.968,40.9213,40.968,5411.0
2017-12-18 10:35:00,43.83,43.84,43.81,43.84,19109.0,40.968,40.9774,40.9493,40.9774,19109.0
2017-12-18 10:40:00,43.83,43.87,43.83,43.86,15634.0,40.968,41.0054,40.968,40.9961,15634.0
2017-12-18 10:45:00,43.86,43.88,43.85,43.88,3791.0,40.9961,41.0148,40.9867,41.0148,3791.0
2017-12-18 10:50:00,43.88,43.89,43.86,43.88,2860.0,41.0148,41.0241,40.9961,41.0148,2860.0
2017-12-18 10:55:00,43.88,43.92,43.88,43.9,19548.0,41.0148,41.0522,41.0148,41.0335,19548.0
2017-12-18 11:00:00,43.9,43.9,43.87,43.88,4400.0,41.0335,41.0335,41.0054,41.0148,4400.0
2017-12-18 11:05:00,43.88,43.89,43.86,43.87,5443.0,41.0148,41.0241,40.9961,41.0054,5443.0
2017-12-18 11:10:00,43.87,43.88,43.84,43.84,4889.0,41.0054,41.0148,40.9774,40.9774,4889.0
2017-12-18 11:15:00,43.86,43.86,43.81,43.82,2802.0,40.9961,40.9961,40.9493,40.9587,2802.0
2017-12-18 11:20:00,43.82,43.83,43.81,43.82,2800.0,40.9587,40.968,40.9493,40.9587,2800.0
2017-12-18 11:25:00,43.82,43.84,43.82,43.83,2700.0,40.9587,40.9774,40.9587,40.968,2700.0
2017-12-18 11:30:00,43.83,43.87,43.82,43.86,2852.0,40.968,41.0054,40.9587,40.9961,2852.0
2017-12-18 11:35:00,43.85,43.87,43.84,43.87,5062.0,40.9867,41.0054,40.9774,41.0054,5062.0
2017-12-18 11:40:00,43.86,43.87,43.85,43.86,5409.0,40.9961,41.0054,40.9867,40.9961,5409.0
2017-12-18 11:45:00,43.86,43.87,43.85,43.85,2710.0,40.9961,41.0054,40.9867,40.9867,2710.0
2017-12-18 11:50:00,43.85,43.85,43.85,43.85,1000.0,40.9867,40.9867,40.9867,40.9867,1000.0
2017-12-18 11:55:00,43.86,43.89,43.86,43.88,4862.0,40.9961,41.0241,40.9961,41.0148,4862.0
2017-12-18 12:00:00,43.89,43.91,43.88,43.91,5300.0,41.0241,41.0428,41.0148,41.0428,5300.0
2017-12-18 12:05:00,43.91,43.92,43.9,43.9,1400.0,41.0428,41.0522,41.0335,41.0335,1400.0
2017-12-18 12:10:00,43.9,43.9,43.88,43.88,2991.0,41.0335,41.0335,41.0148,41.0148,2991.0
2017-12-18 12:15:00,43.87,43.9,43.87,43.9,3121.0,41.0054,41.0335,41.0054,41.0335,3121.0
2017-12-18 12:20:00,43.9,43.93,43.9,43.91,4325.0,41.0335,41.0615,41.0335,41.0428,4325.0
2017-12-18 12:25:00,43.91,43.94,43.91,43.94,14873.0,41.0428,41.0709,41.0428,41.0709,14873.0
2017-12-18 12:30:00,43.93,43.93,43.92,43.93,7386.0,41.0615,41.0615,41.0522,41.0615,7386.0
2017-12-18 12:35:00,43.94,43.95,43.93,43.95,6330.0,41.0709,41.0802,41.0615,41.0802,6330.0
2017-12-18 12:40:00,43.95,43.96,43.94,43.94,2635.0,41.0802,41.0896,41.0709,41.0709,2635.0
2017-12-18 12:45:00,43.95,43.95,43.94,43.94,1223.0,41.0802,41.0802,41.0709,41.0709,1223.0
2017-12-18 12:50:00,43.94,43.95,43.91,43.91,2450.0,41.0709,41.0802,41.0428,41.0428,2450.0
2017-12-18 12:55:00,43.9,43.91,43.9,43.91,3090.0,41.0335,41.0428,41.0335,41.0428,3090.0
2017-12-18 13:00:00,43.9,43.91,43.9,43.9,800.0,41.0335,41.0428,41.0335,41.0335,800.0
2017-12-18 13:05:00,43.9,43.93,43.9,43.93,2100.0,41.0335,41.0615,41.0335,41.0615,2100.0
2017-12-18 13:10:00,43.93,43.94,43.92,43.92,2765.0,41.0615,41.0709,41.0522,41.0522,2765.0
2017-12-18 13:15:00,43.94,43.94,43.93,43.94,1200.0,41.0709,41.0709,41.0615,41.0709,1200.0
2017-12-18 13:20:00,43.94,43.96,43.93,43.93,3200.0,41.0709,41.0896,41.0615,41.0615,3200.0
2017-12-18 13:25:00,43.93,43.94,43.91,43.92,1562.0,41.0615,41.0709,41.0428,41.0522,1562.0
2017-12-18 13:30:00,43.92,43.92,43.9,43.9,3494.0,41.0522,41.0522,41.0335,41.0335,3494.0
2017-12-18 13:35:00,43.9,43.91,43.9,43.9,3793.0,41.0335,41.0428,41.0335,41.0335,3793.0
2017-12-18 13:40:00,43.9,43.9,43.89,43.89,4258.0,41.0335,41.0335,41.0241,41.0241,4258.0
2017-12-18 13:45:00,43.89,43.9,43.88,43.9,6825.0,41.0241,41.0335,41.0148,41.0335,6825.0
2017-12-18 13:50:00,43.9,43.92,43.9,43.91,2100.0,41.0335,41.0522,41.0335,41.0428,2100.0
2017-12-18 13:55:00,43.92,43.93,43.9,43.91,4900.0,41.0522,41.0615,41.0335,41.0428,4900.0
2017-12-18 14:00:00,43.91,43.94,43.91,43.93,3806.0,41.0428,41.0709,41.0428,41.0615,3806.0
2017-12-18 14:05:00,43.93,43.96,43.93,43.96,1000.0,41.0615,41.0896,41.0615,41.0896,1000.0
2017-12-18 14:10:00,43.95,43.96,43.94,43.94,2775.0,41.0802,41.0896,41.0709,41.0709,2775.0
2017-12-18 14:15:00,43.96,43.97,43.95,43.97,3158.0,41.0896,41.0989,41.0802,41.0989,3158.0
2017-12-18 14:20:00,43.96,43.99,43.96,43.96,35008.0,41.0896,41.1176,41.0896,41.0896,35008.0
2017-12-18 14:25:00,43.96,43.96,43.95,43.95,1840.0,41.0896,41.0896,41.0802,41.0802,1840.0
2017-12-18 14:30:00,43.95,43.96,43.95,43.96,1700.0,41.0802,41.0896,41.0802,41.0896,1700.0
2017-12-18 14:35:00,43.96,43.97,43.95,43.97,4646.0,41.0896,41.0989,41.0802,41.0989,4646.0
2017-12-18 14:40:00,43.96,43.96,43.95,43.95,1600.0,41.0896,41.0896,41.0802,41.0802,1600.0
2017-12-18 14:45:00,43.95,43.97,43.95,43.97,1000.0,41.0802,41.0989,41.0802,41.0989,1000.0
2017-12-18 14:50:00,43.97,43.97,43.97,43.97,2191.0,41.0989,41.0989,41.0989,41.0989,2191.0
2017-12-18 14:55:00,43.98,43.99,43.98,43.98,1000.0,41.1082,41.1176,41.1082,41.1082,1000.0
2017-12-18 15:00:00,43.98,44.0,43.98,43.99,21011.0,41.1082,41.1269,41.1082,41.1176,21011.0
2017-12-18 15:05:00,43.99,44.01,43.98,44.01,10909.0,41.1176,41.1363,41.1082,41.1363,10909.0
2017-12-18 15:10:00,44.01,44.03,44.0,44.03,3258.0,41.1363,41.155,41.1269,41.155,3258.0
2017-12-18 15:15:00,44.02,44.02,44.01,44.01,5339.0,41.1456,41.1456,41.1363,41.1363,5339.0
2017-12-18 15:20:00,44.01,44.01,43.99,44.0,11825.0,41.1363,41.1363,41.1176,41.1269,11825.0
2017-12-18 15:25:00,43.99,44.0,43.94,43.94,13578.0,41.1176,41.1269,41.0709,41.0709,13578.0
2017-12-18 15:30:00,43.93,43.98,43.92,43.97,12701.0,41.0615,41.1082,41.0522,41.0989,12701.0
2017-12-18 15:35:00,43.97,43.98,43.96,43.97,3452.0,41.0989,41.1082,41.0896,41.0989,3452.0
2017-12-18 15:40:00,43.97,43.99,43.97,43.98,11161.0,41.0989,41.1176,41.0989,41.1082,11161.0
2017-12-18 15:45:00,43.99,44.01,43.99,43.99,18513.0,41.1176,41.1363,41.1176,41.1176,18513.0
2017-12-18 15:50:00,43.98,44.0,43.96,44.0,24710.0,41.1082,41.1269,41.0896,41.1269,24710.0
2017-12-18 15:55:00,44.0,44.0,43.96,43.97,81457.0,41.1269,41.1269,41.0896,41.0989,81457.0
2017-12-19 09:30:00,44.08,44.14,44.03,44.07,16641.0,41.2017,41.2578,41.155,41.1924,16641.0
2017-12-19 09:35:00,44.09,44.13,44.08,44.12,10450.0,41.2111,41.2485,41.2017,41.2391,10450.0
2017-12-19 09:40:00,44.11,44.11,44.05,44.06,10763.0,41.2298,41.2298,41.1737,41.183,10763.0
2017-12-19 09:45:00,44.06,44.07,43.94,43.94,26364.0,41.183,41.1924,41.0709,41.0709,26364.0
2017-12-19 09:50:00,43.95,43.95,43.86,43.87,16282.0,41.0802,41.0802,40.9961,41.0054,16282.0
2017-12-19 09:55:00,43.87,43.88,43.84,43.85,10950.0,41.0054,41.0148,40.9774,40.9867,10950.0
2017-12-19 10:00:00,43.85,43.92,43.85,43.89,51598.0,40.9867,41.0522,40.9867,41.0241,51598.0
2017-12-19 10:05:00,43.88,43.91,43.86,43.91,13127.0,41.0148,41.0428,40.9961,41.0428,13127.0
2017-12-19 10:10:00,43.92,43.94,43.91,43.92,8400.0,41.0522,41.0709,41.0428,41.0522,8400.0
2017-12-19 10:15:00,43.92,43.94,43.92,43.94,12971.0,41.0522,41.0709,41.0522,41.0709,12971.0
2017-12-19 10:20:00,43.94,43.97,43.93,43.95,8379.0,41.0709,41.0989,41.0615,41.0802,8379.0
2017-12-19 10:25:00,43.95,43.98,43.94,43.96,13712.0,41.0802,41.1082,41.0709,41.0896,13712.0
2017-12-19 10:30:00,43.96,44.0,43.96,44.0,13960.0,41.0896,41.1269,41.0896,41.1269,13960.0
2017-12-19 10:35:00,43.99,44.0,43.96,43.99,9084.0,41.1176,41.1269,41.0896,41.1176,9084.0
2017-12-19 10:40:00,43.99,44.0,43.96,43.97,8432.0,41.1176,41.1269,41.0896,41.0989,8432.0
2017-12-19 10:45:00,43.98,43.99,43.97,43.99,6700.0,41.1082,41.1176,41.0989,41.1176,6700.0
2017-12-19 10:50:00,43.99,44.02,43.99,44.02,2675.0,41.1176,41.1456,41.1176,41.1456,2675.0
2017-12-19 10:55:00,44.03,44.04,44.02,44.03,6300.0,41.155,41.1643,41.1456,41.155,6300.0
2017-12-19 11:00:00,44.04,44.05,44.03,44.04,5100.0,41.1643,41.1737,41.155,41.1643,5100.0
2017-12-19 11:05:00,44.04,44.04,44.02,44.03,3900.0,41.1643,41.1643,41.1456,41.155,3900.0
2017-12-19 11:10:00,44.04,44.07,44.02,44.07,10300.0,41.1643,41.1924,41.1456,41.1924,10300.0
2017-12-19 11:15:00,44.07,44.08,44.05,44.05,28295.0,41.1924,41.2017,41.1737,41.1737,28295.0
2017-12-19 11:20:00,44.05,44.05,44.03,44.03,3650.0,41.1737,41.1737,41.155,41.155,3650.0
2017-12-19 11:25:00,44.03,44.03,44.01,44.01,3060.0,41.155,41.155,41.1363,41.1363,3060.0
2017-12-19 11:30:00,44.0,44.01,43.99,43.99,22180.0,41.1269,41.1363,41.1176,41.1176,22180.0
2017-12-19 11:35:00,43.99,43.99,43.95,43.95,3300.0,41.1176,41.1176,41.0802,41.0802,3300.0
2017-12-19 11:40:00,43.95,43.97,43.94,43.97,9900.0,41.0802,41.0989,41.0709,41.0989,9900.0
2017-12-19 11:45:00,43.96,43.97,43.93,43.97,4540.0,41.0896,41.0989,41.0615,41.0989,4540.0
2017-12-19 11:50:00,43.97,43.99,43.96,43.99,6457.0,41.0989,41.1176,41.0896,41.1176,6457.0
2017-12-19 11:55:00,43.98,43.98,43.96,43.96,4000.0,41.1082,41.1082,41.0896,41.0896,4000.0
2017-12-19 12:00:00,43.97,43.98,43.93,43.93,4200.0,41.0989,41.1082,41.0615,41.0615,4200.0
2017-12-19 12:05:00,43.94,43.94,43.92,43.93,2500.0,41.0709,41.0709,41.0522,41.0615,2500.0
2017-12-19 12:10:00,43.93,43.95,43.92,43.95,3712.0,41.0615,41.0802,41.0522,41.0802,3712.0
2017-12-19 12:15:00,43.94,43.96,43.94,43.96,3000.0,41.0709,41.0896,41.0709,41.0896,3000.0
2017-12-19 12:20:00,43.96,43.96,43.91,43.91,4900.0,41.0896,41.0896,41.0428,41.0428,4900.0
2017-12-19 12:25:00,43.92,43.93,43.91,43.93,8316.0,41.0522,41.0615,41.0428,41.0615,8316.0
2017-12-19 12:30:00,43.93,43.93,43.91,43.93,10417.0,41.0615,41.0615,41.0428,41.0615,10417.0
2017-12-19 12:35:00,43.94,43.95,43.92,43.95,4451.0,41.0709,41.0802,41.0522,41.0802,4451.0
2017-12-19 12:40:00,43.95,43.95,43.93,43.93,5000.0,41.0802,41.0802,41.0615,41.0615,5000.0
2017-12-19 12:45:00,43.93,43.93,43.91,43.93,2420.0,41.0615,41.0615,41.0428,41.0615,2420.0
2017-12-19 12:50:00,43.93,43.98,43.93,43.98,5000.0,41.0615,41.1082,41.0615,41.1082,5000.0
2017-12-19 12:55:00,43.99,43.99,43.98,43.99,4081.0,41.1176,41.1176,41.1082,41.1176,4081.0
2017-12-19 13:00:00,43.99,44.0,43.98,43.99,3300.0,41.1176,41.1269,41.1082,41.1176,3300.0
2017-12-19 13:05:00,44.0,44.0,43.97,43.97,3119.0,41.1269,41.1269,41.0989,41.0989,3119.0
2017-12-19 13:10:00,43.97,43.98,43.97,43.98,3300.0,41.0989,41.1082,41.0989,41.1082,3300.0
2017-12-19 13:15:00,43.98,44.0,43.98,44.0,2650.0,41.1082,41.1269,41.1082,41.1269,2650.0
2017-12-19 13:20:00,44.0,44.0,43.98,43.98,3370.0,41.1269,41.1269,41.1082,41.1082,3370.0
2017-12-19 13:25:00,43.98,43.98,43.98,43.98,2900.0,41.1082,41.1082,41.1082,41.1082,2900.0
2017-12-19 13:30:00,43.98,43.98,43.95,43.96,6920.0,41.1082,41.1082,41.0802,41.0896,6920.0
2017-12-19 13:35:00,43.96,43.97,43.95,43.96,3325.0,41.0896,41.0989,41.0802,41.0896,3325.0
2017-12-19 13:40:00,43.95,43.97,43.94,43.96,6602.0,41.0802,41.0989,41.0709,41.0896,6602.0
2017-12-19 13:45:00,43.95,43.96,43.95,43.96,3812.0,41.0802,41.0896,41.0802,41.0896,3812.0
2017-12-19 13:50:00,43.96,43.96,43.95,43.95,3100.0,41.0896,41.0896,41.0802,41.0802,3100.0
2017-12-19 13:55:00,43.95,43.96,43.94,43.95,3940.0,41.0802,41.0896,41.0709,41.0802,3940.0
2017-12-19 14:00:00,43.95,43.95,43.93,43.93,6502.0,41.0802,41.0802,41.0615,41.0615,6502.0
2017-12-19 14:05:00,43.93,43.94,43.92,43.93,9620.0,41.0615,41.0709,41.0522,41.0615,9620.0
2017-12-19 14:10:00,43.93,43.93,43.91,43.92,6501.0,41.0615,41.0615,41.0428,41.0522,6501.0
2017-12-19 14:15:00,43.92,43.92,43.9,43.9,33293.0,41.0522,41.0522,41.0335,41.0335,33293.0
2017-12-19 14:20:00,43.91,43.94,43.91,43.93,32978.0,41.0428,41.0709,41.0428,41.0615,32978.0
2017-12-19 14:25:00,43.93,43.93,43.91,43.92,12356.0,41.0615,41.0615,41.0428,41.0522,12356.0
2017-12-19 14:30:00,43.91,43.92,43.9,43.91,7188.0,41.0428,41.0522,41.0335,41.0428,7188.0
2017-12-19 14:35:00,43.9,43.91,43.9,43.91,7300.0,41.0335,41.0428,41.0335,41.0428,7300.0
2017-12-19 14:40:00,43.91,43.92,43.9,43.91,20180.0,41.0428,41.0522,41.0335,41.0428,20180.0
2017-12-19 14:45:00,43.9,43.91,43.89,43.9,12516.0,41.0335,41.0428,41.0241,41.0335,12516.0
2017-12-19 14:50:00,43.91,43.92,43.87,43.89,35227.0,41.0428,41.0522,41.0054,41.0241,35227.0
2017-12-19 14:55:00,43.89,43.91,43.88,43.9,26380.0,41.0241,41.0428,41.0148,41.0335,26380.0
2017-12-19 15:00:00,43.9,43.9,43.87,43.87,18674.0,41.0335,41.0335,41.0054,41.0054,18674.0
2017-12-19 15:05:00,43.86,43.86,43.81,43.82,15805.0,40.9961,40.9961,40.9493,40.9587,15805.0
2017-12-19 15:10:00,43.82,43.85,43.82,43.84,8926.0,40.9587,40.9867,40.9587,40.9774,8926.0
2017-12-19 15:15:00,43.85,43.86,43.85,43.86,13696.0,40.9867,40.9961,40.9867,40.9961,13696.0
2017-12-19 15:20:00,43.86,43.91,43.86,43.89,14582.0,40.9961,41.0428,40.9961,41.0241,14582.0
2017-12-19 15:25:00,43.9,43.91,43.89,43.9,18075.0,41.0335,41.0428,41.0241,41.0335,18075.0
2017-12-19 15:30:00,43.91,43.93,43.9,43.91,20521.0,41.0428,41.0615,41.0335,41.0428,20521.0
2017-12-19 15:35:00,43.9,43.91,43.89,43.91,47008.0,41.0335,41.0428,41.0241,41.0428,47008.0
2017-12-19 15:40:00,43.91,43.91,43.88,43.89,21097.0,41.0428,41.0428,41.0148,41.0241,21097.0
2017-12-19 15:45:00,43.88,43.88,43.84,43.84,46440.0,41.0148,41.0148,40.9774,40.9774,46440.0
2017-12-19 15:50:00,43.85,43.86,43.84,43.86,47869.0,40.9867,40.9961,40.9774,40.9961,47869.0
2017-12-19 15:55:00,43.86,43.86,43.81,43.83,107762.0,40.9961,40.9961,40.9493,40.968,107762.0
2017-12-20 09:30:00,44.0,44.11,44.0,44.09,10813.0,41.1269,41.2298,41.1269,41.2111,10813.0
2017-12-20 09:35:00,44.12,44.16,44.06,44.06,20542.0,41.2391,41.2765,41.183,41.183,20542.0
2017-12-20 09:40:00,44.04,44.05,43.97,44.0,23988.0,41.1643,41.1737,41.0989,41.1269,23988.0
2017-12-20 09:45:00,44.0,44.01,43.96,43.99,10995.0,41.1269,41.1363,41.0896,41.1176,10995.0
2017-12-20 09:50:00,43.99,44.01,43.94,43.96,11767.0,41.1176,41.1363,41.0709,41.0896,11767.0
2017-12-20 09:55:00,43.97,43.98,43.93,43.98,6200.0,41.0989,41.1082,41.0615,41.1082,6200.0
2017-12-20 10:00:00,43.99,44.04,43.98,44.03,11294.0,41.1176,41.1643,41.1082,41.155,11294.0
2017-12-20 10:05:00,44.02,44.05,43.99,44.05,10182.0,41.1456,41.1737,41.1176,41.1737,10182.0
2017-12-20 10:10:00,44.05,44.09,44.05,44.07,4100.0,41.1737,41.2111,41.1737,41.1924,4100.0
2017-12-20 10:15:00,44.05,44.08,44.01,44.01,18359.0,41.1737,41.2017,41.1363,41.1363,18359.0
2017-12-20 10:20:00,44.01,44.03,43.97,43.97,11531.0,41.1363,41.155,41.0989,41.0989,11531.0
2017-12-20 10:25:00,43.98,44.0,43.98,43.99,8600.0,41.1082,41.1269,41.1082,41.1176,8600.0
2017-12-20 10:30:00,43.99,43.99,43.95,43.96,4950.0,41.1176,41.1176,41.0802,41.0896,4950.0
2017-12-20 10:35:00,43.97,43.99,43.95,43.96,9946.0,41.0989,41.1176,41.0802,41.0896,9946.0
2017-12-20 10:40:00,43.96,44.0,43.92,43.94,13275.0,41.0896,41.1269,41.0522,41.0709,13275.0
2017-12-20 10:45:00,43.94,43.98,43.94,43.97,4279.0,41.0709,41.1082,41.0709,41.0989,4279.0
2017-12-20 10:50:00,43.97,44.01,43.97,43.99,7600.0,41.0989,41.1363,41.0989,41.1176,7600.0
2017-12-20 10:55:00,44.0,44.03,44.0,44.03,7003.0,41.1269,41.155,41.1269,41.155,7003.0
2017-12-20 11:00:00,44.03,44.09,44.01,44.06,9797.0,41.155,41.2111,41.1363,41.183,9797.0
2017-12-20 11:05:00,44.06,44.07,44.05,44.07,7579.0,41.183,41.1924,41.1737,41.1924,7579.0
2017-12-20 11:10:00,44.07,44.08,44.04,44.06,41646.0,41.1924,41.2017,41.1643,41.183,41646.0
2017-12-20 11:15:00,44.06,44.07,44.05,44.05,4248.0,41.183,41.1924,41.1737,41.1737,4248.0
2017-12-20 11:20:00,44.05,44.05,44.02,44.04,29299.0,41.1737,41.1737,41.1456,41.1643,29299.0
2017-12-20 11:25:00,44.04,44.06,44.03,44.05,17305.0,41.1643,41.183,41.155,41.1737,17305.0
2017-12-20 11:30:00,44.05,44.08,44.04,44.08,4000.0,41.1737,41.2017,41.1643,41.2017,4000.0
2017-12-20 11:35:00,44.08,44.08,44.04,44.04,3914.0,41.2017,41.2017,41.1643,41.1643,3914.0
2017-12-20 11:40:00,44.04,44.05,44.02,44.02,4860.0,41.1643,41.1737,41.1456,41.1456,4860.0
2017-12-20 11:45:00,44.03,44.05,44.02,44.05,2900.0,41.155,41.1737,41.1456,41.1737,2900.0
2017-12-20 11:50:00,44.05,44.05,44.03,44.04,4200.0,41.1737,41.1737,41.155,41.1643,4200.0
2017-12-20 11:55:00,44.03,44.03,44.01,44.02,3614.0,41.155,41.155,41.1363,41.1456,3614.0
2017-12-20 12:00:00,44.02,44.02,44.01,44.02,2100.0,41.1456,41.1456,41.1363,41.1456,2100.0
2017-12-20 12:05:00,44.02,44.03,43.98,43.99,17338.0,41.1456,41.155,41.1082,41.1176,17338.0
2017-12-20 12:10:00,43.99,44.02,43.99,44.01,5240.0,41.1176,41.1456,41.1176,41.1363,5240.0
2017-12-20 12:15:00,44.02,44.04,44.01,44.03,3800.0,41.1456,41.1643,41.1363,41.155,3800.0
2017-12-20 12:20:00,44.03,44.07,44.03,44.07,5749.0,41.155,41.1924,41.155,41.1924,5749.0
2017-12-20 12:25:00,44.06,44.06,44.05,44.05,8142.0,41.183,41.183,41.1737,41.1737,8142.0
2017-12-20 12:30:00,44.05,44.05,44.03,44.04,4300.0,41.1737,41.1737,41.155,41.1643,4300.0
2017-12-20 12:35:00,44.03,44.03,44.0,44.01,21939.0,41.155,41.155,41.1269,41.1363,21939.0
2017-12-20 12:40:00,44.02,44.05,44.0,44.05,8954.0,41.1456,41.1737,41.1269,41.1737,8954.0
2017-12-20 12:45:00,44.04,44.11,44.03,44.11,7497.0,41.1643,41.2298,41.155,41.2298,7497.0
2017-12-20 12:50:00,44.11,44.11,44.08,44.1,4900.0,41.2298,41.2298,41.2017,41.2204,4900.0
2017-12-20 12:55:00,44.09,44.09,44.07,44.07,5100.0,41.2111,41.2111,41.1924,41.1924,5100.0
2017-12-20 13:00:00,44.08,44.08,44.07,44.07,2500.0,41.2017,41.2017,41.1924,41.1924,2500.0
2017-12-20 13:05:00,44.08,44.08,44.05,44.08,2889.0,41.2017,41.2017,41.1737,41.2017,2889.0
2017-12-20 13:10:00,44.08,44.09,44.08,44.08,4627.0,41.2017,41.2111,41.2017,41.2017,4627.0
2017-12-20 13:15:00,44.09,44.11,44.09,44.11,4013.0,41.2111,41.2298,41.2111,41.2298,4013.0
2017-12-20 13:20:00,44.11,44.13,44.1,44.12,5177.0,41.2298,41.2485,41.2204,41.2391,5177.0
2017-12-20 13:25:00,44.12,44.13,44.11,44.11,3727.0,41.2391,41.2485,41.2298,41.2298,3727.0
2017-12-20 13:30:00,44.12,44.14,44.12,44.14,3377.0,41.2391,41.2578,41.2391,41.2578,3377.0
2017-12-20 13:35:00,44.14,44.14,44.12,44.12,5700.0,41.2578,41.2578,41.2391,41.2391,5700.0
2017-12-20 13:40:00,44.13,44.13,44.11,44.12,2600.0,41.2485,41.2485,41.2298,41.2391,2600.0
2017-12-20 13:45:00,44.12,44.13,44.11,44.13,7000.0,41.2391,41.2485,41.2298,41.2485,7000.0
2017-12-20 13:50:00,44.13,44.14,44.11,44.12,5010.0,41.2485,41.2578,41.2298,41.2391,5010.0
2017-12-20 13:55:00,44.13,44.15,44.11,44.14,9633.0,41.2485,41.2671,41.2298,41.2578,9633.0
2017-12-20 14:00:00,44.13,44.14,44.12,44.13,4407.0,41.2485,41.2578,41.2391,41.2485,4407.0
2017-12-20 14:05:00,44.13,44.14,44.11,44.14,2320.0,41.2485,41.2578,41.2298,41.2578,2320.0
2017-12-20 14:10:00,44.14,44.16,44.13,44.15,2980.0,41.2578,41.2765,41.2485,41.2671,2980.0
2017-12-20 14:15:00,44.15,44.16,44.14,44.16,5511.0,41.2671,41.2765,41.2578,41.2765,5511.0
2017-12-20 14:20:00,44.16,44.16,44.15,44.15,6300.0,41.2765,41.2765,41.2671,41.2671,6300.0
2017-12-20 14:25:00,44.15,44.15,44.11,44.12,3572.0,41.2671,41.2671,41.2298,41.2391,3572.0
2017-12-20 14:30:00,44.11,44.12,44.11,44.12,1500.0,41.2298,41.2391,41.2298,41.2391,1500.0
2017-12-20 14:35:00,44.12,44.14,44.12,44.14,3300.0,41.2391,41.2578,41.2391,41.2578,3300.0
2017-12-20 14:40:00,44.14,44.16,44.13,44.15,2727.0,41.2578,41.2765,41.2485,41.2671,2727.0
2017-12-20 14:45:00,44.15,44.15,44.13,44.14,3294.0,41.2671,41.2671,41.2485,41.2578,3294.0
2017-12-20 14:50:00,44.14,44.15,44.13,44.13,3358.0,41.2578,41.2671,41.2485,41.2485,3358.0
2017-12-20 14:55:00,44.13,44.17,44.13,44.16,4200.0,41.2485,41.2858,41.2485,41.2765,4200.0
2017-12-20 15:00:00,44.16,44.18,44.15,44.17,7462.0,41.2765,41.2952,41.2671,41.2858,7462.0
2017-12-20 15:05:00,44.17,44.18,44.17,44.17,3546.0,41.2858,41.2952,41.2858,41.2858,3546.0
2017-12-20 15:10:00,44.18,44.19,44.17,44.19,4569.0,41.2952,41.3045,41.2858,41.3045,4569.0
2017-12-20 15:15:00,44.19,44.22,44.18,44.21,18007.0,41.3045,41.3326,41.2952,41.3232,18007.0
2017-12-20 15:20:00,44.2,44.21,44.19,44.2,11535.0,41.3139,41.3232,41.3045,41.3139,11535.0
2017-12-20 15:25:00,44.2,44.22,44.2,44.2,9085.0,41.3139,41.3326,41.3139,41.3139,9085.0
2017-12-20 15:30:00,44.21,44.22,44.19,44.21,22288.0,41.3232,41.3326,41.3045,41.3232,22288.0
2017-12-20 15:35:00,44.2,44.21,44.17,44.19,13725.0,41.3139,41.3232,41.2858,41.3045,13725.0
2017-12-20 15:40:00,44.19,44.2,44.18,44.19,25799.0,41.3045,41.3139,41.2952,41.3045,25799.0
2017-12-20 15:45:00,44.2,44.2,44.17,44.2,12958.0,41.3139,41.3139,41.2858,41.3139,12958.0
2017-12-20 15:50:00,44.19,44.2,44.16,44.17,25219.0,41.3045,41.3139,41.2765,41.2858,25219.0
2017-12-20 15:55:00,44.17,44.21,44.16,44.18,366212.0,41.2858,41.3232,41.2765,41.2952,366212.0
2017-12-21 09:30:00,44.2,44.2,43.99,44.04,30445.0,41.3139,41.3139,41.1176,41.1643,30445.0
2017-12-21 09:35:00,44.04,44.06,43.94,43.97,22962.0,41.1643,41.183,41.0709,41.0989,22962.0
2017-12-21 09:40:00,43.98,44.03,43.97,44.03,11811.0,41.1082,41.155,41.0989,41.155,11811.0
2017-12-21 09:45:00,44.04,44.07,44.04,44.05,8439.0,41.1643,41.1924,41.1643,41.1737,8439.0
2017-12-21 09:50:00,44.06,44.11,44.06,44.08,6528.0,41.183,41.2298,41.183,41.2017,6528.0
2017-12-21 09:55:00,44.09,44.1,44.08,44.09,8036.0,41.2111,41.2204,41.2017,41.2111,8036.0
2017-12-21 10:00:00,44.07,44.12,44.07,44.11,6356.0,41.1924,41.2391,41.1924,41.2298,6356.0
2017-12-21 10:05:00,44.11,44.15,44.11,44.13,5446.0,41.2298,41.2671,41.2298,41.2485,5446.0
2017-12-21 10:10:00,44.14,44.16,44.12,44.12,5800.0,41.2578,41.2765,41.2391,41.2391,5800.0
2017-12-21 10:15:00,44.11,44.14,44.11,44.14,5121.0,41.2298,41.2578,41.2298,41.2578,5121.0
2017-12-21 10:20:00,44.14,44.14,44.11,44.12,3404.0,41.2578,41.2578,41.2298,41.2391,3404.0
2017-12-21 10:25:00,44.13,44.13,44.11,44.12,800.0,41.2485,41.2485,41.2298,41.2391,800.0
2017-12-21 10:30:00,44.12,44.14,44.1,44.13,12166.0,41.2391,41.2578,41.2204,41.2485,12166.0
2017-12-21 10:35:00,44.15,44.17,44.14,44.15,1500.0,41.2671,41.2858,41.2578,41.2671,1500.0
2017-12-21 10:40:00,44.15,44.17,44.13,44.14,2935.0,41.2671,41.2858,41.2485,41.2578,2935.0
2017-12-21 10:45:00,44.14,44.14,44.12,44.14,2506.0,41.2578,41.2578,41.2391,41.2578,2506.0
2017-12-21 10:50:00,44.14,44.16,44.14,44.16,5100.0,41.2578,41.2765,41.2578,41.2765,5100.0
2017-12-21 10:55:00,44.16,44.17,44.16,44.17,89104.0,41.2765,41.2858,41.2765,41.2858,89104.0
2017-12-21 11:00:00,44.17,44.23,44.17,44.2,378796.0,41.2858,41.3419,41.2858,41.3139,378796.0
2017-12-21 11:05:00,44.2,44.27,44.2,44.22,104837.0,41.3139,41.3793,41.3139,41.3326,104837.0
2017-12-21 11:10:00,44.22,44.22,44.2,44.2,6750.0,41.3326,41.3326,41.3139,41.3139,6750.0
2017-12-21 11:15:00,44.21,44.22,44.19,44.2,4500.0,41.3232,41.3326,41.3045,41.3139,4500.0
2017-12-21 11:20:00,44.2,44.22,44.2,44.22,1600.0,41.3139,41.3326,41.3139,41.3326,1600.0
2017-12-21 11:25:00,44.2,44.22,44.17,44.22,4195.0,41.3139,41.3326,41.2858,41.3326,4195.0
2017-12-21 11:30:00,44.22,44.25,44.21,44.25,6500.0,41.3326,41.3606,41.3232,41.3606,6500.0
2017-12-21 11:35:00,44.25,44.26,44.24,44.25,6075.0,41.3606,41.37,41.3513,41.3606,6075.0
2017-12-21 11:40:00,44.25,44.26,44.23,44.26,5980.0,41.3606,41.37,41.3419,41.37,5980.0
2017-12-21 11:45:00,44.27,44.3,44.26,44.28,8920.0,41.3793,41.4074,41.37,41.3887,8920.0
2017-12-21 11:50:00,44.27,44.27,44.25,44.25,3650.0,41.3793,41.3793,41.3606,41.3606,3650.0
2017-12-21 11:55:00,44.26,44.26,44.24,44.25,3774.0,41.37,41.37,41.3513,41.3606,3774.0
2017-12-21 12:00:00,44.24,44.24,44.22,44.23,2395.0,41.3513,41.3513,41.3326,41.3419,2395.0
2017-12-21 12:05:00,44.23,44.26,44.23,44.26,4215.0,41.3419,41.37,41.3419,41.37,4215.0
2017-12-21 12:10:00,44.26,44.26,44.23,44.23,1900.0,41.37,41.37,41.3419,41.3419,1900.0
2017-12-21 12:15:00,44.24,44.25,44.23,44.23,4200.0,41.3513,41.3606,41.3419,41.3419,4200.0
2017-12-21 12:20:00,44.23,44.23,44.21,44.22,3600.0,41.3419,41.3419,41.3232,41.3326,3600.0
2017-12-21 12:25:00,44.23,44.23,44.21,44.21,1875.0,41.3419,41.3419,41.3232,41.3232,1875.0
2017-12-21 12:30:00,44.22,44.22,44.2,44.2,3309.0,41.3326,41.3326,41.3139,41.3139,3309.0
2017-12-21 12:35:00,44.2,44.22,44.2,44.22,9623.0,41.3139,41.3326,41.3139,41.3326,9623.0
2017-12-21 12:40:00,44.22,44.22,44.2,44.2,1900.0,41.3326,41.3326,41.3139,41.3139,1900.0
2017-12-21 12:45:00,44.2,44.21,44.19,44.2,2672.0,41.3139,41.3232,41.3045,41.3139,2672.0
2017-12-21 12:50:00,44.19,44.24,44.19,44.22,3289.0,41.3045,41.3513,41.3045,41.3326,3289.0
2017-12-21 12:55:00,44.23,44.27,44.23,44.25,10803.0,41.3419,41.3793,41.3419,41.3606,10803.0
2017-12-21 13:00:00,44.25,44.28,44.25,44.26,21822.0,41.3606,41.3887,41.3606,41.37,21822.0
2017-12-21 13:05:00,44.27,44.3,44.27,44.3,3333.0,41.3793,41.4074,41.3793,41.4074,3333.0
2017-12-21 13:10:00,44.3,44.31,44.29,44.31,5100.0,41.4074,41.4167,41.398,41.4167,5100.0
2017-12-21 13:15:00,44.31,44.32,44.3,44.31,2550.0,41.4167,41.426,41.4074,41.4167,2550.0
2017-12-21 13:20:00,44.32,44.32,44.29,44.31,2700.0,41.426,41.426,41.398,41.4167,2700.0
2017-12-21 13:25:00,44.31,44.32,44.3,44.31,3501.0,41.4167,41.426,41.4074,41.4167,3501.0
2017-12-21 13:30:00,44.31,44.32,44.3,44.31,3000.0,41.4167,41.426,41.4074,41.4167,3000.0
2017-12-21 13:35:00,44.32,44.34,44.32,44.34,3858.0,41.426,41.4447,41.426,41.4447,3858.0
2017-12-21 13:40:00,44.34,44.36,44.33,44.33,3860.0,41.4447,41.4634,41.4354,41.4354,3860.0
2017-12-21 13:45:00,44.33,44.36,44.33,44.36,2700.0,41.4354,41.4634,41.4354,41.4634,2700.0
2017-12-21 13:50:00,44.37,44.38,44.37,44.38,4020.0,41.4728,41.4821,41.4728,41.4821,4020.0
2017-12-21 13:55:00,44.38,44.39,44.32,44.34,13343.0,41.4821,41.4915,41.426,41.4447,13343.0
2017-12-21 14:00:00,44.33,44.33,44.3,44.32,4563.0,41.4354,41.4354,41.4074,41.426,4563.0
2017-12-21 14:05:00,44.32,44.35,44.31,44.34,2553.0,41.426,41.4541,41.4167,41.4447,2553.0
2017-12-21 14:10:00,44.35,44.35,44.34,44.35,1900.0,41.4541,41.4541,41.4447,41.4541,1900.0
2017-12-21 14:15:00,44.35,44.36,44.34,44.35,4000.0,41.4541,41.4634,41.4447,41.4541,4000.0
2017-12-21 14:20:00,44.35,44.36,44.34,44.35,4900.0,41.4541,41.4634,41.4447,41.4541,4900.0
2017-12-21 14:25:00,44.35,44.36,44.34,44.36,3170.0,41.4541,41.4634,41.4447,41.4634,3170.0
2017-12-21 14:30:00,44.35,44.35,44.32,44.32,3957.0,41.4541,41.4541,41.426,41.426,3957.0
2017-12-21 14:35:00,44.33,44.33,44.31,44.33,3200.0,41.4354,41.4354,41.4167,41.4354,3200.0
2017-12-21 14:40:00,44.33,44.33,44.31,44.32,3500.0,41.4354,41.4354,41.4167,41.426,3500.0
2017-12-21 14:45:00,44.31,44.32,44.29,44.29,2500.0,41.4167,41.426,41.398,41.398,2500.0
2017-12-21 14:50:00,44.29,44.31,44.28,44.31,9710.0,41.398,41.4167,41.3887,41.4167,9710.0
2017-12-21 14:55:00,44.31,44.31,44.3,44.31,3500.0,41.4167,41.4167,41.4074,41.4167,3500.0
2017-12-21 15:00:00,44.3,44.31,44.29,44.29,3800.0,41.4074,41.4167,41.398,41.398,3800.0
2017-12-21 15:05:00,44.29,44.32,44.28,44.31,6100.0,41.398,41.426,41.3887,41.4167,6100.0
2017-12-21 15:10:00,44.31,44.31,44.29,44.29,2757.0,41.4167,41.4167,41.398,41.398,2757.0
2017-12-21 15:15:00,44.29,44.29,44.24,44.27,6368.0,41.398,41.398,41.3513,41.3793,6368.0
2017-12-21 15:20:00,44.26,44.28,44.26,44.28,5312.0,41.37,41.3887,41.37,41.3887,5312.0
2017-12-21 15:25:00,44.28,44.31,44.28,44.3,9165.0,41.3887,41.4167,41.3887,41.4074,9165.0
2017-12-21 15:30:00,44.31,44.31,44.29,44.31,17809.0,41.4167,41.4167,41.398,41.4167,17809.0
2017-12-21 15:35:00,44.32,44.32,44.29,44.29,23442.0,41.426,41.426,41.398,41.398,23442.0
2017-12-21 15:40:00,44.29,44.32,44.28,44.3,42607.0,41.398,41.426,41.3887,41.4074,42607.0
2017-12-21 15:45:00,44.3,44.3,44.24,44.24,14707.0,41.4074,41.4074,41.3513,41.3513,14707.0
2017-12-21 15:50:00,44.24,44.24,44.22,44.22,29930.0,41.3513,41.3513,41.3326,41.3326,29930.0
2017-12-21 15:55:00,44.22,44.25,44.21,44.24,68587.0,41.3326,41.3606,41.3232,41.3513,68587.0
2017-12-22 09:30:00,44.24,44.3,44.18,44.18,27167.0,41.3513,41.4074,41.2952,41.2952,27167.0
2017-12-22 09:35:00,44.19,44.21,44.15,44.19,13000.0,41.3045,41.3232,41.2671,41.3045,13000.0
2017-12-22 09:40:00,44.19,44.24,44.18,44.21,29247.0,41.3045,41.3513,41.2952,41.3232,29247.0
2017-12-22 09:45:00,44.21,44.21,44.13,44.13,6813.0,41.3232,41.3232,41.2485,41.2485,6813.0
2017-12-22 09:50:00,44.13,44.18,44.11,44.15,14443.0,41.2485,41.2952,41.2298,41.2671,14443.0
2017-12-22 09:55:00,44.14,44.15,44.12,44.12,8725.0,41.2578,41.2671,41.2391,41.2391,8725.0
2017-12-22 10:00:00,44.14,44.17,44.12,44.16,29979.0,41.2578,41.2858,41.2391,41.2765,29979.0
2017-12-22 10:05:00,44.18,44.22,44.17,44.18,14775.0,41.2952,41.3326,41.2858,41.2952,14775.0
2017-12-22 10:10:00,44.18,44.2,44.14,44.17,9660.0,41.2952,41.3139,41.2578,41.2858,9660.0
2017-12-22 10:15:00,44.18,44.18,44.15,44.16,3330.0,41.2952,41.2952,41.2671,41.2765,3330.0
2017-12-22 10:20:00,44.16,44.21,44.16,44.2,9481.0,41.2765,41.3232,41.2765,41.3139,9481.0
2017-12-22 10:25:00,44.2,44.21,44.18,44.19,6338.0,41.3139,41.3232,41.2952,41.3045,6338.0
2017-12-22 10:30:00,44.18,44.2,44.18,44.18,2600.0,41.2952,41.3139,41.2952,41.2952,2600.0
2017-12-22 10:35:00,44.17,44.2,44.17,44.18,1800.0,41.2858,41.3139,41.2858,41.2952,1800.0
2017-12-22 10:40:00,44.18,44.19,44.17,44.17,2100.0,41.2952,41.3045,41.2858,41.2858,2100.0
2017-12-22 10:45:00,44.17,44.21,44.17,44.2,2200.0,41.2858,41.3232,41.2858,41.3139,2200.0
2017-12-22 10:50:00,44.21,44.22,44.19,44.22,6839.0,41.3232,41.3326,41.3045,41.3326,6839.0
2017-12-22 10:55:00,44.21,44.21,44.18,44.2,2051.0,41.3232,41.3232,41.2952,41.3139,2051.0
2017-12-22 11:00:00,44.19,44.2,44.18,44.2,1200.0,41.3045,41.3139,41.2952,41.3139,1200.0
2017-12-22 11:05:00,44.19,44.19,44.15,44.18,4512.0,41.3045,41.3045,41.2671,41.2952,4512.0
2017-12-22 11:10:00,44.18,44.22,44.18,44.22,2749.0,41.2952,41.3326,41.2952,41.3326,2749.0
2017-12-22 11:15:00,44.21,44.22,44.19,44.21,3800.0,41.3232,41.3326,41.3045,41.3232,3800.0
2017-12-22 11:20:00,44.2,44.24,44.2,44.23,11144.0,41.3139,41.3513,41.3139,41.3419,11144.0
2017-12-22 11:25:00,44.22,44.24,44.22,44.22,6879.0,41.3326,41.3513,41.3326,41.3326,6879.0
2017-12-22 11:30:00,44.22,44.23,44.17,44.2,18895.0,41.3326,41.3419,41.2858,41.3139,18895.0
2017-12-22 11:35:00,44.2,44.2,44.15,44.15,2500.0,41.3139,41.3139,41.2671,41.2671,2500.0
2017-12-22 11:40:00,44.16,44.2,44.16,44.2,6718.0,41.2765,41.3139,41.2765,41.3139,6718.0
2017-12-22 11:45:00,44.2,44.21,44.17,44.17,5686.0,41.3139,41.3232,41.2858,41.2858,5686.0
2017-12-22 11:50:00,44.17,44.2,44.17,44.18,4142.0,41.2858,41.3139,41.2858,41.2952,4142.0
2017-12-22 11:55:00,44.18,44.18,44.16,44.16,1900.0,41.2952,41.2952,41.2765,41.2765,1900.0
2017-12-22 12:00:00,44.15,44.16,44.13,44.15,5306.0,41.2671,41.2765,41.2485,41.2671,5306.0
2017-12-22 12:05:00,44.15,44.15,44.14,44.15,1475.0,41.2671,41.2671,41.2578,41.2671,1475.0
2017-12-22 12:10:00,44.15,44.15,44.14,44.15,1850.0,41.2671,41.2671,41.2578,41.2671,1850.0
2017-12-22 12:15:00,44.15,44.17,44.15,44.16,2800.0,41.2671,41.2858,41.2671,41.2765,2800.0
2017-12-22 12:20:00,44.17,44.19,44.17,44.17,2989.0,41.2858,41.3045,41.2858,41.2858,2989.0
2017-12-22 12:25:00,44.17,44.2,44.16,44.18,3400.0,41.2858,41.3139,41.2765,41.2952,3400.0
2017-12-22 12:30:00,44.18,44.19,44.17,44.18,1400.0,41.2952,41.3045,41.2858,41.2952,1400.0
2017-12-22 12:35:00,44.17,44.19,44.16,44.18,3702.0,41.2858,41.3045,41.2765,41.2952,3702.0
2017-12-22 12:40:00,44.18,44.18,44.16,44.17,1500.0,41.2952,41.2952,41.2765,41.2858,1500.0
2017-12-22 12:45:00,44.17,44.18,44.17,44.18,2150.0,41.2858,41.2952,41.2858,41.2952,2150.0
2017-12-22 12:50:00,44.18,44.18,44.16,44.18,2850.0,41.2952,41.2952,41.2765,41.2952,2850.0
2017-12-22 12:55:00,44.18,44.19,44.18,44.18,2173.0,41.2952,41.3045,41.2952,41.2952,2173.0
2017-12-22 13:00:00,44.18,44.18,44.17,44.18,1500.0,41.2952,41.2952,41.2858,41.2952,1500.0
2017-12-22 13:05:00,44.18,44.19,44.18,44.19,3725.0,41.2952,41.3045,41.2952,41.3045,3725.0
2017-12-22 13:10:00,44.19,44.2,44.18,44.2,2253.0,41.3045,41.3139,41.2952,41.3139,2253.0
2017-12-22 13:15:00,44.19,44.21,44.18,44.2,8800.0,41.3045,41.3232,41.2952,41.3139,8800.0
2017-12-22 13:20:00,44.2,44.2,44.19,44.19,2681.0,41.3139,41.3139,41.3045,41.3045,2681.0
2017-12-22 13:25:00,44.18,44.19,44.18,44.18,2100.0,41.2952,41.3045,41.2952,41.2952,2100.0
2017-12-22 13:30:00,44.18,44.18,44.17,44.18,4410.0,41.2952,41.2952,41.2858,41.2952,4410.0
2017-12-22 13:35:00,44.18,44.19,44.18,44.19,2160.0,41.2952,41.3045,41.2952,41.3045,2160.0
2017-12-22 13:40:00,44.19,44.23,44.19,44.22,4900.0,41.3045,41.3419,41.3045,41.3326,4900.0
2017-12-22 13:45:00,44.22,44.23,44.21,44.21,2986.0,41.3326,41.3419,41.3232,41.3232,2986.0
2017-12-22 13:50:00,44.21,44.22,44.2,44.22,2105.0,41.3232,41.3326,41.3139,41.3326,2105.0
2017-12-22 13:55:00,44.22,44.24,44.22,44.24,6962.0,41.3326,41.3513,41.3326,41.3513,6962.0
2017-12-22 14:00:00,44.23,44.24,44.22,44.22,2300.0,41.3419,41.3513,41.3326,41.3326,2300.0
2017-12-22 14:05:00,44.21,44.21,44.19,44.19,2313.0,41.3232,41.3232,41.3045,41.3045,2313.0
2017-12-22 14:10:00,44.2,44.22,44.2,44.21,5391.0,41.3139,41.3326,41.3139,41.3232,5391.0
2017-12-22 14:15:00,44.22,44.23,44.22,44.22,3748.0,41.3326,41.3419,41.3326,41.3326,3748.0
2017-12-22 14:20:00,44.22,44.22,44.19,44.19,2780.0,41.3326,41.3326,41.3045,41.3045,2780.0
2017-12-22 14:25:00,44.2,44.2,44.19,44.2,5200.0,41.3139,41.3139,41.3045,41.3139,5200.0
2017-12-22 14:30:00,44.2,44.21,44.19,44.19,3400.0,41.3139,41.3232,41.3045,41.3045,3400.0
2017-12-22 14:35:00,44.18,44.19,44.16,44.17,35817.0,41.2952,41.3045,41.2765,41.2858,35817.0
2017-12-22 14:40:00,44.17,44.17,44.14,44.15,5529.0,41.2858,41.2858,41.2578,41.2671,5529.0
2017-12-22 14:45:00,44.15,44.17,44.15,44.17,8061.0,41.2671,41.2858,41.2671,41.2858,8061.0
2017-12-22 14:50:00,44.18,44.19,44.17,44.19,1423.0,41.2952,41.3045,41.2858,41.3045,1423.0
2017-12-22 14:55:00,44.2,44.2,44.16,44.16,3812.0,41.3139,41.3139,41.2765,41.2765,3812.0
2017-12-22 15:00:00,44.17,44.17,44.15,44.15,1800.0,41.2858,41.2858,41.2671,41.2671,1800.0
2017-12-22 15:05:00,44.15,44.15,44.13,44.15,3643.0,41.2671,41.2671,41.2485,41.2671,3643.0
2017-12-22 15:10:00,44.15,44.16,44.14,44.14,5266.0,41.2671,41.2765,41.2578,41.2578,5266.0
2017-12-22 15:15:00,44.15,44.16,44.14,44.14,19001.0,41.2671,41.2765,41.2578,41.2578,19001.0
2017-12-22 15:20:00,44.14,44.14,44.11,44.11,9263.0,41.2578,41.2578,41.2298,41.2298,9263.0
2017-12-22 15:25:00,44.12,44.13,44.1,44.11,35331.0,41.2391,41.2485,41.2204,41.2298,35331.0
2017-12-22 15:30:00,44.11,44.13,44.11,44.13,9625.0,41.2298,41.2485,41.2298,41.2485,9625.0
2017-12-22 15:35:00,44.13,44.15,44.12,44.14,13150.0,41.2485,41.2671,41.2391,41.2578,13150.0
2017-12-22 15:40:00,44.14,44.14,44.09,44.1,16397.0,41.2578,41.2578,41.2111,41.2204,16397.0
2017-12-22 15:45:00,44.1,44.13,44.09,44.12,18974.0,41.2204,41.2485,41.2111,41.2391,18974.0
2017-12-22 15:50:00,44.11,44.11,44.09,44.1,10027.0,41.2298,41.2298,41.2111,41.2204,10027.0
2017-12-22 15:55:00,44.1,44.15,44.1,44.14,45835.0,41.2204,41.2671,41.2204,41.2578,45835.0
2017-12-26 09:30:00,44.26,44.35,44.13,44.33,17096.0,41.37,41.4541,41.2485,41.4354,17096.0
2017-12-26 09:35:00,44.33,44.44,44.33,44.41,25730.0,41.4354,41.5382,41.4354,41.5102,25730.0
2017-12-26 09:40:00,44.41,44.43,44.36,44.36,6960.0,41.5102,41.5289,41.4634,41.4634,6960.0
2017-12-26 09:45:00,44.36,44.37,44.32,44.36,15802.0,41.4634,41.4728,41.426,41.4634,15802.0
2017-12-26 09:50:00,44.36,44.38,44.34,44.34,9302.0,41.4634,41.4821,41.4447,41.4447,9302.0
2017-12-26 09:55:00,44.35,44.41,44.35,44.4,3779.0,41.4541,41.5102,41.4541,41.5008,3779.0
2017-12-26 10:00:00,44.4,44.44,44.4,44.44,15902.0,41.5008,41.5382,41.5008,41.5382,15902.0
2017-12-26 10:05:00,44.44,44.44,44.43,44.44,2985.0,41.5382,41.5382,41.5289,41.5382,2985.0
2017-12-26 10:10:00,44.44,44.46,44.43,44.44,5199.0,41.5382,41.5569,41.5289,41.5382,5199.0
2017-12-26 10:15:00,44.43,44.43,44.42,44.43,3150.0,41.5289,41.5289,41.5195,41.5289,3150.0
2017-12-26 10:20:00,44.44,44.44,44.43,44.43,12613.0,41.5382,41.5382,41.5289,41.5289,12613.0
2017-12-26 10:25:00,44.43,44.45,44.43,44.43,9866.0,41.5289,41.5476,41.5289,41.5289,9866.0
2017-12-26 10:30:00,44.43,44.45,44.42,44.45,3643.0,41.5289,41.5476,41.5195,41.5476,3643.0
2017-12-26 10:35:00,44.45,44.46,44.41,44.41,4682.0,41.5476,41.5569,41.5102,41.5102,4682.0
2017-12-26 10:40:00,44.42,44.43,44.41,44.43,6896.0,41.5195,41.5289,41.5102,41.5289,6896.0
2017-12-26 10:45:00,44.44,44.44,44.4,44.4,3819.0,41.5382,41.5382,41.5008,41.5008,3819.0
2017-12-26 10:50:00,44.4,44.41,44.38,44.38,11363.0,41.5008,41.5102,41.4821,41.4821,11363.0
2017-12-26 10:55:00,44.38,44.38,44.36,44.36,13525.0,41.4821,41.4821,41.4634,41.4634,13525.0
2017-12-26 11:00:00,44.36,44.37,44.35,44.37,3937.0,41.4634,41.4728,41.4541,41.4728,3937.0
2017-12-26 11:05:00,44.37,44.37,44.35,44.37,2300.0,41.4728,41.4728,41.4541,41.4728,2300.0
2017-12-26 11:10:00,44.37,44.38,44.37,44.38,2138.0,41.4728,41.4821,41.4728,41.4821,2138.0
2017-12-26 11:15:00,44.37,44.38,44.37,44.38,1500.0,41.4728,41.4821,41.4728,41.4821,1500.0
2017-12-26 11:20:00,44.38,44.38,44.36,44.37,4264.0,41.4821,41.4821,41.4634,41.4728,4264.0
2017-12-26 11:25:00,44.37,44.4,44.37,44.39,5533.0,41.4728,41.5008,41.4728,41.4915,5533.0
2017-12-26 11:30:00,44.4,44.4,44.39,44.39,700.0,41.5008,41.5008,41.4915,41.4915,700.0
2017-12-26 11:35:00,44.38,44.41,44.38,44.41,1250.0,41.4821,41.5102,41.4821,41.5102,1250.0
2017-12-26 11:40:00,44.4,44.41,44.4,44.41,7692.0,41.5008,41.5102,41.5008,41.5102,7692.0
2017-12-26 11:45:00,44.4,44.4,44.39,44.39,4624.0,41.5008,41.5008,41.4915,41.4915,4624.0
2017-12-26 11:50:00,44.39,44.39,44.38,44.38,400.0,41.4915,41.4915,41.4821,41.4821,400.0
2017-12-26 11:55:00,44.39,44.39,44.38,44.38,883.0,41.4915,41.4915,41.4821,41.4821,883.0
2017-12-26 12:00:00,44.39,44.39,44.38,44.39,3611.0,41.4915,41.4915,41.4821,41.4915,3611.0
2017-12-26 12:05:00,44.38,44.39,44.37,44.38,4247.0,41.4821,41.4915,41.4728,41.4821,4247.0
2017-12-26 12:10:00,44.4,44.41,44.39,44.4,2000.0,41.5008,41.5102,41.4915,41.5008,2000.0
2017-12-26 12:15:00,44.4,44.4,44.39,44.39,3799.0,41.5008,41.5008,41.4915,41.4915,3799.0
2017-12-26 12:20:00,44.4,44.41,44.39,44.4,1624.0,41.5008,41.5102,41.4915,41.5008,1624.0
2017-12-26 12:25:00,44.4,44.4,44.38,44.38,7600.0,41.5008,41.5008,41.4821,41.4821,7600.0
2017-12-26 12:30:00,44.38,44.38,44.37,44.38,3900.0,41.4821,41.4821,41.4728,41.4821,3900.0
2017-12-26 12:35:00,44.38,44.39,44.38,44.38,1504.0,41.4821,41.4915,41.4821,41.4821,1504.0
2017-12-26 12:40:00,44.37,44.38,44.37,44.38,2000.0,41.4728,41.4821,41.4728,41.4821,2000.0
2017-12-26 12:45:00,44.37,44.38,44.37,44.38,1360.0,41.4728,41.4821,41.4728,41.4821,1360.0
2017-12-26 12:50:00,44.37,44.37,44.36,44.36,4197.0,41.4728,41.4728,41.4634,41.4634,4197.0
2017-12-26 12:55:00,44.35,44.39,44.35,44.38,48937.0,41.4541,41.4915,41.4541,41.4821,48937.0
2017-12-26 13:00:00,44.38,44.38,44.37,44.38,3800.0,41.4821,41.4821,41.4728,41.4821,3800.0
2017-12-26 13:05:00,44.37,44.37,44.36,44.37,5613.0,41.4728,41.4728,41.4634,41.4728,5613.0
2017-12-26 13:10:00,44.37,44.38,44.37,44.38,618.0,41.4728,41.4821,41.4728,41.4821,618.0
2017-12-26 13:15:00,44.39,44.4,44.37,44.39,15150.0,41.4915,41.5008,41.4728,41.4915,15150.0
2017-12-26 13:20:00,44.39,44.4,44.38,44.4,2944.0,41.4915,41.5008,41.4821,41.5008,2944.0
2017-12-26 13:25:00,44.39,44.39,44.39,44.39,1900.0,41.4915,41.4915,41.4915,41.4915,1900.0
2017-12-26 13:30:00,44.4,44.4,44.39,44.39,2500.0,41.5008,41.5008,41.4915,41.4915,2500.0
2017-12-26 13:35:00,44.39,44.39,44.38,44.38,6400.0,41.4915,41.4915,41.4821,41.4821,6400.0
2017-12-26 13:40:00,44.38,44.39,44.38,44.39,6000.0,41.4821,41.4915,41.4821,41.4915,6000.0
2017-12-26 13:45:00,44.39,44.4,44.38,44.39,1200.0,41.4915,41.5008,41.4821,41.4915,1200.0
2017-12-26 13:50:00,44.4,44.41,44.4,44.41,2250.0,41.5008,41.5102,41.5008,41.5102,2250.0
2017-12-26 13:55:00,44.4,44.4,44.38,44.38,4125.0,41.5008,41.5008,41.4821,41.4821,4125.0
2017-12-26 14:00:00,44.38,44.39,44.37,44.39,6200.0,41.4821,41.4915,41.4728,41.4915,6200.0
2017-12-26 14:05:00,44.39,44.4,44.38,44.38,3653.0,41.4915,41.5008,41.4821,41.4821,3653.0
2017-12-26 14:10:00,44.38,44.38,44.36,44.36,12323.0,41.4821,41.4821,41.4634,41.4634,12323.0
2017-12-26 14:15:00,44.36,44.37,44.34,44.34,7500.0,41.4634,41.4728,41.4447,41.4447,7500.0
2017-12-26 14:20:00,44.35,44.36,44.34,44.35,32970.0,41.4541,41.4634,41.4447,41.4541,32970.0
2017-12-26 14:25:00,44.35,44.36,44.34,44.34,5020.0,41.4541,41.4634,41.4447,41.4447,5020.0
2017-12-26 14:30:00,44.34,44.36,44.33,44.33,32400.0,41.4447,41.4634,41.4354,41.4354,32400.0
2017-12-26 14:35:00,44.33,44.35,44.33,44.35,18537.0,41.4354,41.4541,41.4354,41.4541,18537.0
2017-12-26 14:40:00,44.35,44.36,44.35,44.36,10072.0,41.4541,41.4634,41.4541,41.4634,10072.0
2017-12-26 14:45:00,44.36,44.38,44.36,44.37,6923.0,41.4634,41.4821,41.4634,41.4728,6923.0
2017-12-26 14:50:00,44.37,44.38,44.37,44.38,6259.0,41.4728,41.4821,41.4728,41.4821,6259.0
2017-12-26 14:55:00,44.38,44.38,44.37,44.38,3365.0,41.4821,41.4821,41.4728,41.4821,3365.0
2017-12-26 15:00:00,44.37,44.37,44.35,44.37,8400.0,41.4728,41.4728,41.4541,41.4728,8400.0
2017-12-26 15:05:00,44.37,44.39,44.37,44.39,6255.0,41.4728,41.4915,41.4728,41.4915,6255.0
2017-12-26 15:10:00,44.39,44.39,44.37,44.37,3300.0,41.4915,41.4915,41.4728,41.4728,3300.0
2017-12-26 15:15:00,44.38,44.38,44.36,44.36,9792.0,41.4821,41.4821,41.4634,41.4634,9792.0
2017-12-26 15:20:00,44.36,44.37,44.35,44.36,7668.0,41.4634,41.4728,41.4541,41.4634,7668.0
2017-12-26 15:25:00,44.36,44.37,44.36,44.36,2700.0,41.4634,41.4728,41.4634,41.4634,2700.0
2017-12-26 15:30:00,44.36,44.37,44.35,44.36,3800.0,41.4634,41.4728,41.4541,41.4634,3800.0
2017-12-26 15:35:00,44.37,44.37,44.35,44.36,26174.0,41.4728,41.4728,41.4541,41.4634,26174.0
2017-12-26 15:40:00,44.36,44.37,44.35,44.36,45247.0,41.4634,41.4728,41.4541,41.4634,45247.0
2017-12-26 15:45:00,44.37,44.39,44.37,44.39,23826.0,41.4728,41.4915,41.4728,41.4915,23826.0
2017-12-26 15:50:00,44.39,44.39,44.35,44.35,30068.0,41.4915,41.4915,41.4541,41.4541,30068.0
2017-12-26 15:55:00,44.35,44.38,44.35,44.38,47099.0,41.4541,41.4821,41.4541,41.4821,47099.0
2017-12-27 09:30:00,44.39,44.42,44.38,44.4,19319.0,41.4915,41.5195,41.4821,41.5008,19319.0
2017-12-27 09:35:00,44.41,44.46,44.41,44.44,12565.0,41.5102,41.5569,41.5102,41.5382,12565.0
2017-12-27 09:40:00,44.45,44.48,44.45,44.48,3126.0,41.5476,41.5756,41.5476,41.5756,3126.0
2017-12-27 09:45:00,44.48,44.49,44.44,44.44,3020.0,41.5756,41.5849,41.5382,41.5382,3020.0
2017-12-27 09:50:00,44.44,44.48,44.44,44.48,3956.0,41.5382,41.5756,41.5382,41.5756,3956.0
2017-12-27 09:55:00,44.49,44.5,44.47,44.47,2900.0,41.5849,41.5943,41.5663,41.5663,2900.0
2017-12-27 10:00:00,44.49,44.53,44.48,44.48,40986.0,41.5849,41.6223,41.5756,41.5756,40986.0
2017-12-27 10:05:00,44.48,44.48,44.47,44.47,11103.0,41.5756,41.5756,41.5663,41.5663,11103.0
2017-12-27 10:10:00,44.48,44.48,44.45,44.46,3700.0,41.5756,41.5756,41.5476,41.5569,3700.0
2017-12-27 10:15:00,44.47,44.48,44.46,44.46,1928.0,41.5663,41.5756,41.5569,41.5569,1928.0
2017-12-27 10:20:00,44.47,44.47,44.43,44.45,2200.0,41.5663,41.5663,41.5289,41.5476,2200.0
2017-12-27 10:25:00,44.45,44.46,44.44,44.46,1200.0,41.5476,41.5569,41.5382,41.5569,1200.0
2017-12-27 10:30:00,44.45,44.48,44.44,44.47,7137.0,41.5476,41.5756,41.5382,41.5663,7137.0
2017-12-27 10:35:00,44.47,44.48,44.46,44.46,3000.0,41.5663,41.5756,41.5569,41.5569,3000.0
2017-12-27 10:40:00,44.47,44.48,44.46,44.47,3702.0,41.5663,41.5756,41.5569,41.5663,3702.0
2017-12-27 10:45:00,44.48,44.49,44.46,44.46,6229.0,41.5756,41.5849,41.5569,41.5569,6229.0
2017-12-27 10:50:00,44.46,44.49,44.46,44.49,8705.0,41.5569,41.5849,41.5569,41.5849,8705.0
2017-12-27 10:55:00,44.49,44.5,44.48,44.48,6800.0,41.5849,41.5943,41.5756,41.5756,6800.0
2017-12-27 11:00:00,44.49,44.49,44.48,44.48,5437.0,41.5849,41.5849,41.5756,41.5756,5437.0
2017-12-27 11:05:00,44.48,44.5,44.48,44.48,4573.0,41.5756,41.5943,41.5756,41.5756,4573.0
2017-12-27 11:10:00,44.48,44.5,44.48,44.5,6400.0,41.5756,41.5943,41.5756,41.5943,6400.0
2017-12-27 11:15:00,44.49,44.5,44.49,44.5,3124.0,41.5849,41.5943,41.5849,41.5943,3124.0
2017-12-27 11:20:00,44.5,44.52,44.5,44.51,5218.0,41.5943,41.613,41.5943,41.6036,5218.0
2017-12-27 11:25:00,44.51,44.51,44.5,44.5,4600.0,41.6036,41.6036,41.5943,41.5943,4600.0
2017-12-27 11:30:00,44.5,44.53,44.5,44.53,2670.0,41.5943,41.6223,41.5943,41.6223,2670.0
2017-12-27 11:35:00,44.53,44.53,44.5,44.5,7147.0,41.6223,41.6223,41.5943,41.5943,7147.0
2017-12-27 11:40:00,44.5,44.5,44.46,44.47,15838.0,41.5943,41.5943,41.5569,41.5663,15838.0
2017-12-27 11:45:00,44.47,44.49,44.47,44.48,3090.0,41.5663,41.5849,41.5663,41.5756,3090.0
2017-12-27 11:50:00,44.48,44.5,44.47,44.48,4247.0,41.5756,41.5943,41.5663,41.5756,4247.0
2017-12-27 11:55:00,44.5,44.5,44.49,44.49,2200.0,41.5943,41.5943,41.5849,41.5849,2200.0
2017-12-27 12:00:00,44.49,44.5,44.48,44.48,4188.0,41.5849,41.5943,41.5756,41.5756,4188.0
2017-12-27 12:05:00,44.48,44.49,44.48,44.49,1750.0,41.5756,41.5849,41.5756,41.5849,1750.0
2017-12-27 12:10:00,44.49,44.5,44.48,44.49,8325.0,41.5849,41.5943,41.5756,41.5849,8325.0
2017-12-27 12:15:00,44.48,44.48,44.46,44.46,7475.0,41.5756,41.5756,41.5569,41.5569,7475.0
2017-12-27 12:20:00,44.45,44.46,44.43,44.43,5851.0,41.5476,41.5569,41.5289,41.5289,5851.0
2017-12-27 12:25:00,44.43,44.43,44.4,44.41,11187.0,41.5289,41.5289,41.5008,41.5102,11187.0
2017-12-27 12:30:00,44.4,44.42,44.39,44.41,7731.0,41.5008,41.5195,41.4915,41.5102,7731.0
2017-12-27 12:35:00,44.42,44.44,44.42,44.43,5200.0,41.5195,41.5382,41.5195,41.5289,5200.0
2017-12-27 12:40:00,44.44,44.44,44.42,44.43,1224.0,41.5382,41.5382,41.5195,41.5289,1224.0
2017-12-27 12:45:00,44.43,44.44,44.43,44.43,4121.0,41.5289,41.5382,41.5289,41.5289,4121.0
2017-12-27 12:50:00,44.43,44.44,44.42,44.42,4800.0,41.5289,41.5382,41.5195,41.5195,4800.0
2017-12-27 12:55:00,44.42,44.43,44.41,44.41,3060.0,41.5195,41.5289,41.5102,41.5102,3060.0
2017-12-27 13:00:00,44.41,44.42,44.38,44.38,7357.0,41.5102,41.5195,41.4821,41.4821,7357.0
2017-12-27 13:05:00,44.4,44.41,44.4,44.41,3900.0,41.5008,41.5102,41.5008,41.5102,3900.0
2017-12-27 13:10:00,44.4,44.42,44.37,44.37,9503.0,41.5008,41.5195,41.4728,41.4728,9503.0
2017-12-27 13:15:00,44.37,44.38,44.35,44.37,4715.0,41.4728,41.4821,41.4541,41.4728,4715.0
2017-12-27 13:20:00,44.37,44.38,44.35,44.38,15600.0,41.4728,41.4821,41.4541,41.4821,15600.0
2017-12-27 13:25:00,44.37,44.38,44.35,44.35,6609.0,41.4728,41.4821,41.4541,41.4541,6609.0
2017-12-27 13:30:00,44.36,44.36,44.34,44.34,1144.0,41.4634,41.4634,41.4447,41.4447,1144.0
2017-12-27 13:35:00,44.34,44.36,44.33,44.36,5057.0,41.4447,41.4634,41.4354,41.4634,5057.0
2017-12-27 13:40:00,44.36,44.37,44.36,44.37,2368.0,41.4634,41.4728,41.4634,41.4728,2368.0
2017-12-27 13:45:00,44.37,44.38,44.35,44.36,5105.0,41.4728,41.4821,41.4541,41.4634,5105.0
2017-12-27 13:50:00,44.36,44.36,44.36,44.36,0.0,41.4634,41.4634,41.4634,41.4634,0.0
2017-12-27 13:55:00,44.37,44.39,44.36,44.38,9082.0,41.4728,41.4915,41.4634,41.4821,9082.0
2017-12-27 14:00:00,44.38,44.4,44.38,44.39,5090.0,41.4821,41.5008,41.4821,41.4915,5090.0
2017-12-27 14:05:00,44.4,44.41,44.39,44.39,5611.0,41.5008,41.5102,41.4915,41.4915,5611.0
2017-12-27 14:10:00,44.4,44.42,44.4,44.4,8100.0,41.5008,41.5195,41.5008,41.5008,8100.0
2017-12-27 14:15:00,44.41,44.42,44.4,44.41,7212.0,41.5102,41.5195,41.5008,41.5102,7212.0
2017-12-27 14:20:00,44.41,44.42,44.4,44.41,12414.0,41.5102,41.5195,41.5008,41.5102,12414.0
2017-12-27 14:25:00,44.41,44.44,44.41,44.44,11572.0,41.5102,41.5382,41.5102,41.5382,11572.0
2017-12-27 14:30:00,44.44,44.44,44.42,44.42,10600.0,41.5382,41.5382,41.5195,41.5195,10600.0
2017-12-27 14:35:00,44.43,44.43,44.41,44.42,2650.0,41.5289,41.5289,41.5102,41.5195,2650.0
2017-12-27 14:40:00,44.43,44.43,44.41,44.42,12510.0,41.5289,41.5289,41.5102,41.5195,12510.0
2017-12-27 14:45:00,44.41,44.42,44.4,44.41,19785.0,41.5102,41.5195,41.5008,41.5102,19785.0
2017-12-27 14:50:00,44.41,44.41,44.39,44.4,12180.0,41.5102,41.5102,41.4915,41.5008,12180.0
2017-12-27 14:55:00,44.4,44.41,44.39,44.4,11479.0,41.5008,41.5102,41.4915,41.5008,11479.0
2017-12-27 15:00:00,44.4,44.41,44.4,44.4,19458.0,41.5008,41.5102,41.5008,41.5008,19458.0
2017-12-27 15:05:00,44.41,44.41,44.39,44.4,23594.0,41.5102,41.5102,41.4915,41.5008,23594.0
2017-12-27 15:10:00,44.39,44.4,44.39,44.39,19147.0,41.4915,41.5008,41.4915,41.4915,19147.0
2017-12-27 15:15:00,44.39,44.4,44.39,44.39,16221.0,41.4915,41.5008,41.4915,41.4915,16221.0
2017-12-27 15:20:00,44.39,44.4,44.38,44.4,56811.0,41.4915,41.5008,41.4821,41.5008,56811.0
2017-12-27 15:25:00,44.4,44.4,44.38,44.39,48893.0,41.5008,41.5008,41.4821,41.4915,48893.0
2017-12-27 15:30:00,44.39,44.39,44.38,44.39,76268.0,41.4915,41.4915,41.4821,41.4915,76268.0
2017-12-27 15:35:00,44.39,44.39,44.35,44.36,21320.0,41.4915,41.4915,41.4541,41.4634,21320.0
2017-12-27 15:40:00,44.36,44.38,44.35,44.37,22137.0,41.4634,41.4821,41.4541,41.4728,22137.0
2017-12-27 15:45:00,44.37,44.38,44.35,44.36,17291.0,41.4728,41.4821,41.4541,41.4634,17291.0
2017-12-27 15:50:00,44.36,44.38,44.35,44.37,56148.0,41.4634,41.4821,41.4541,41.4728,56148.0
2017-12-27 15:55:00,44.37,44.39,44.36,44.38,117388.0,41.4728,41.4915,41.4634,41.4821,117388.0
2017-12-28 09:30:00,44.43,44.49,44.39,44.44,27628.0,41.5289,41.5849,41.4915,41.5382,27628.0
2017-12-28 09:35:00,44.44,44.47,44.43,44.45,15412.0,41.5382,41.5663,41.5289,41.5476,15412.0
2017-12-28 09:40:00,44.44,44.44,44.34,44.34,6384.0,41.5382,41.5382,41.4447,41.4447,6384.0
2017-12-28 09:45:00,44.35,44.35,44.28,44.31,17992.0,41.4541,41.4541,41.3887,41.4167,17992.0
2017-12-28 09:50:00,44.31,44.31,44.28,44.29,4181.0,41.4167,41.4167,41.3887,41.398,4181.0
2017-12-28 09:55:00,44.29,44.32,44.29,44.31,4052.0,41.398,41.426,41.398,41.4167,4052.0
2017-12-28 10:00:00,44.32,44.32,44.29,44.3,2013.0,41.426,41.426,41.398,41.4074,2013.0
2017-12-28 10:05:00,44.3,44.31,44.28,44.3,5780.0,41.4074,41.4167,41.3887,41.4074,5780.0
2017-12-28 10:10:00,44.3,44.3,44.28,44.28,2100.0,41.4074,41.4074,41.3887,41.3887,2100.0
2017-12-28 10:15:00,44.28,44.31,44.28,44.31,2700.0,41.3887,41.4167,41.3887,41.4167,2700.0
2017-12-28 10:20:00,44.3,44.32,44.29,44.32,37274.0,41.4074,41.426,41.398,41.426,37274.0
2017-12-28 10:25:00,44.33,44.33,44.32,44.32,1100.0,41.4354,41.4354,41.426,41.426,1100.0
2017-12-28 10:30:00,44.32,44.33,44.31,44.32,12801.0,41.426,41.4354,41.4167,41.426,12801.0
2017-12-28 10:35:00,44.32,44.34,44.32,44.34,3269.0,41.426,41.4447,41.426,41.4447,3269.0
2017-12-28 10:40:00,44.35,44.36,44.34,44.35,1618.0,41.4541,41.4634,41.4447,41.4541,1618.0
2017-12-28 10:45:00,44.35,44.36,44.35,44.35,3800.0,41.4541,41.4634,41.4541,41.4541,3800.0
2017-12-28 10:50:00,44.36,44.39,44.36,44.39,3200.0,41.4634,41.4915,41.4634,41.4915,3200.0
2017-12-28 10:55:00,44.38,44.38,44.37,44.38,1771.0,41.4821,41.4821,41.4728,41.4821,1771.0
2017-12-28 11:00:00,44.38,44.4,44.36,44.36,2945.0,41.4821,41.5008,41.4634,41.4634,2945.0
2017-12-28 11:05:00,44.36,44.38,44.35,44.38,1539.0,41.4634,41.4821,41.4541,41.4821,1539.0
2017-12-28 11:10:00,44.39,44.4,44.38,44.4,1300.0,41.4915,41.5008,41.4821,41.5008,1300.0
2017-12-28 11:15:00,44.39,44.39,44.38,44.38,2506.0,41.4915,41.4915,41.4821,41.4821,2506.0
2017-12-28 11:20:00,44.38,44.39,44.38,44.39,1950.0,41.4821,41.4915,41.4821,41.4915,1950.0
2017-12-28 11:25:00,44.39,44.39,44.36,44.37,1482.0,41.4915,41.4915,41.4634,41.4728,1482.0
2017-12-28 11:30:00,44.38,44.4,44.38,44.39,3375.0,41.4821,41.5008,41.4821,41.4915,3375.0
2017-12-28 11:35:00,44.38,44.4,44.37,44.38,2817.0,41.4821,41.5008,41.4728,41.4821,2817.0
2017-12-28 11:40:00,44.38,44.38,44.37,44.37,300.0,41.4821,41.4821,41.4728,41.4728,300.0
2017-12-28 11:45:00,44.37,44.38,44.36,44.37,3262.0,41.4728,41.4821,41.4634,41.4728,3262.0
2017-12-28 11:50:00,44.38,44.41,44.38,44.41,4100.0,41.4821,41.5102,41.4821,41.5102,4100.0
2017-12-28 11:55:00,44.41,44.41,44.38,44.39,1800.0,41.5102,41.5102,41.4821,41.4915,1800.0
2017-12-28 12:00:00,44.38,44.38,44.38,44.38,1700.0,41.4821,41.4821,41.4821,41.4821,1700.0
2017-12-28 12:05:00,44.38,44.39,44.38,44.39,2117.0,41.4821,41.4915,41.4821,41.4915,2117.0
2017-12-28 12:10:00,44.39,44.4,44.39,44.4,1100.0,41.4915,41.5008,41.4915,41.5008,1100.0
2017-12-28 12:15:00,44.4,44.4,44.39,44.39,1989.0,41.5008,41.5008,41.4915,41.4915,1989.0
2017-12-28 12:20:00,44.39,44.39,44.37,44.37,2600.0,41.4915,41.4915,41.4728,41.4728,2600.0
2017-12-28 12:25:00,44.37,44.37,44.36,44.36,6006.0,41.4728,41.4728,41.4634,41.4634,6006.0
2017-12-28 12:30:00,44.36,44.36,44.35,44.36,3599.0,41.4634,41.4634,41.4541,41.4634,3599.0
2017-12-28 12:35:00,44.37,44.38,44.36,44.36,5100.0,41.4728,41.4821,41.4634,41.4634,5100.0
2017-12-28 12:40:00,44.35,44.35,44.34,44.34,2305.0,41.4541,41.4541,41.4447,41.4447,2305.0
2017-12-28 12:45:00,44.35,44.37,44.34,44.36,3866.0,41.4541,41.4728,41.4447,41.4634,3866.0
2017-12-28 12:50:00,44.36,44.37,44.36,44.36,2700.0,41.4634,41.4728,41.4634,41.4634,2700.0
2017-12-28 12:55:00,44.36,44.36,44.35,44.36,4888.0,41.4634,41.4634,41.4541,41.4634,4888.0
2017-12-28 13:00:00,44.36,44.37,44.35,44.36,2100.0,41.4634,41.4728,41.4541,41.4634,2100.0
2017-12-28 13:05:00,44.36,44.37,44.35,44.37,2200.0,41.4634,41.4728,41.4541,41.4728,2200.0
2017-12-28 13:10:00,44.36,44.38,44.35,44.37,4118.0,41.4634,41.4821,41.4541,41.4728,4118.0
2017-12-28 13:15:00,44.37,44.37,44.36,44.37,1650.0,41.4728,41.4728,41.4634,41.4728,1650.0
2017-12-28 13:20:00,44.36,44.37,44.36,44.37,5766.0,41.4634,41.4728,41.4634,41.4728,5766.0
2017-12-28 13:25:00,44.37,44.38,44.36,44.38,3327.0,41.4728,41.4821,41.4634,41.4821,3327.0
2017-12-28 13:30:00,44.39,44.39,44.37,44.38,3481.0,41.4915,41.4915,41.4728,41.4821,3481.0
2017-12-28 13:35:00,44.37,44.39,44.37,44.39,2604.0,41.4728,41.4915,41.4728,41.4915,2604.0
2017-12-28 13:40:00,44.4,44.4,44.39,44.4,3028.0,41.5008,41.5008,41.4915,41.5008,3028.0
2017-12-28 13:45:00,44.39,44.39,44.37,44.37,2701.0,41.4915,41.4915,41.4728,41.4728,2701.0
2017-12-28 13:50:00,44.37,44.38,44.36,44.38,2235.0,41.4728,41.4821,41.4634,41.4821,2235.0
2017-12-28 13:55:00,44.37,44.38,44.36,44.38,13914.0,41.4728,41.4821,41.4634,41.4821,13914.0
2017-12-28 14:00:00,44.38,44.39,44.38,44.38,4800.0,41.4821,41.4915,41.4821,41.4821,4800.0
2017-12-28 14:05:00,44.38,44.38,44.37,44.38,4791.0,41.4821,41.4821,41.4728,41.4821,4791.0
2017-12-28 14:10:00,44.38,44.4,44.37,44.39,6921.0,41.4821,41.5008,41.4728,41.4915,6921.0
2017-12-28 14:15:00,44.39,44.41,44.39,44.4,65392.0,41.4915,41.5102,41.4915,41.5008,65392.0
2017-12-28 14:20:00,44.39,44.4,44.39,44.4,6148.0,41.4915,41.5008,41.4915,41.5008,6148.0
2017-12-28 14:25:00,44.39,44.41,44.39,44.41,7730.0,41.4915,41.5102,41.4915,41.5102,7730.0
2017-12-28 14:30:00,44.41,44.43,44.41,44.42,4112.0,41.5102,41.5289,41.5102,41.5195,4112.0
2017-12-28 14:35:00,44.42,44.43,44.4,44.43,6653.0,41.5195,41.5289,41.5008,41.5289,6653.0
2017-12-28 14:40:00,44.43,44.44,44.43,44.43,4200.0,41.5289,41.5382,41.5289,41.5289,4200.0
2017-12-28 14:45:00,44.43,44.44,44.42,44.44,2985.0,41.5289,41.5382,41.5195,41.5382,2985.0
2017-12-28 14:50:00,44.44,44.45,44.44,44.44,2985.0,41.5382,41.5476,41.5382,41.5382,2985.0
2017-12-28 14:55:00,44.44,44.44,44.42,44.44,7589.0,41.5382,41.5382,41.5195,41.5382,7589.0
2017-12-28 15:00:00,44.44,44.45,44.43,44.43,9342.0,41.5382,41.5476,41.5289,41.5289,9342.0
2017-12-28 15:05:00,44.43,44.44,44.42,44.43,7083.0,41.5289,41.5382,41.5195,41.5289,7083.0
2017-12-28 15:10:00,44.44,44.45,44.43,44.44,7712.0,41.5382,41.5476,41.5289,41.5382,7712.0
2017-12-28 15:15:00,44.43,44.44,44.42,44.44,5203.0,41.5289,41.5382,41.5195,41.5382,5203.0
2017-12-28 15:20:00,44.44,44.45,44.43,44.45,6295.0,41.5382,41.5476,41.5289,41.5476,6295.0
2017-12-28 15:25:00,44.45,44.46,44.44,44.45,7304.0,41.5476,41.5569,41.5382,41.5476,7304.0
2017-12-28 15:30:00,44.44,44.45,44.43,44.44,24890.0,41.5382,41.5476,41.5289,41.5382,24890.0
2017-12-28 15:35:00,44.45,44.47,44.45,44.47,15126.0,41.5476,41.5663,41.5476,41.5663,15126.0
2017-12-28 15:40:00,44.47,44.48,44.47,44.47,5515.0,41.5663,41.5756,41.5663,41.5663,5515.0
2017-12-28 15:45:00,44.48,44.49,44.47,44.48,19994.0,41.5756,41.5849,41.5663,41.5756,19994.0
2017-12-28 15:50:00,44.48,44.53,44.48,44.52,51730.0,41.5756,41.6223,41.5756,41.613,51730.0
2017-12-28 15:55:00,44.52,44.56,44.51,44.54,70313.0,41.613,41.6504,41.6036,41.6317,70313.0
2017-12-29 09:30:00,44.6,44.83,44.6,44.66,30506.0,41.6878,41.9027,41.6878,41.7438,30506.0
2017-12-29 09:35:00,44.66,44.66,44.55,44.55,11068.0,41.7438,41.7438,41.641,41.641,11068.0
2017-12-29 09:40:00,44.55,44.58,44.55,44.55,7158.0,41.641,41.6691,41.641,41.641,7158.0
2017-12-29 09:45:00,44.53,44.57,44.52,44.52,12470.0,41.6223,41.6597,41.613,41.613,12470.0
2017-12-29 09:50:00,44.53,44.54,44.49,44.51,10028.0,41.6223,41.6317,41.5849,41.6036,10028.0
2017-12-29 09:55:00,44.51,44.52,44.47,44.52,11990.0,41.6036,41.613,41.5663,41.613,11990.0
2017-12-29 10:00:00,44.53,44.54,44.51,44.51,21676.0,41.6223,41.6317,41.6036,41.6036,21676.0
2017-12-29 10:05:00,44.51,44.52,44.42,44.44,11000.0,41.6036,41.613,41.5195,41.5382,11000.0
2017-12-29 10:10:00,44.44,44.48,44.43,44.46,33296.0,41.5382,41.5756,41.5289,41.5569,33296.0
2017-12-29 10:15:00,44.46,44.49,44.42,44.48,10052.0,41.5569,41.5849,41.5195,41.5756,10052.0
2017-12-29 10:20:00,44.48,44.51,44.47,44.5,2100.0,41.5756,41.6036,41.5663,41.5943,2100.0
2017-12-29 10:25:00,44.51,44.55,44.51,44.54,5600.0,41.6036,41.641,41.6036,41.6317,5600.0
2017-12-29 10:30:00,44.54,44.54,44.52,44.53,4940.0,41.6317,41.6317,41.613,41.6223,4940.0
2017-12-29 10:35:00,44.52,44.52,44.42,44.43,8317.0,41.613,41.613,41.5195,41.5289,8317.0
2017-12-29 10:40:00,44.43,44.45,44.43,44.45,1700.0,41.5289,41.5476,41.5289,41.5476,1700.0
2017-12-29 10:45:00,44.46,44.46,44.44,44.45,1400.0,41.5569,41.5569,41.5382,41.5476,1400.0
2017-12-29 10:50:00,44.43,44.47,44.43,44.46,3141.0,41.5289,41.5663,41.5289,41.5569,3141.0
2017-12-29 10:55:00,44.46,44.48,44.45,44.48,5403.0,41.5569,41.5756,41.5476,41.5756,5403.0
2017-12-29 11:00:00,44.48,44.48,44.44,44.44,5234.0,41.5756,41.5756,41.5382,41.5382,5234.0
2017-12-29 11:05:00,44.44,44.46,44.44,44.44,846.0,41.5382,41.5569,41.5382,41.5382,846.0
2017-12-29 11:10:00,44.44,44.46,44.43,44.46,720.0,41.5382,41.5569,41.5289,41.5569,720.0
2017-12-29 11:15:00,44.47,44.47,44.45,44.45,2218.0,41.5663,41.5663,41.5476,41.5476,2218.0
2017-12-29 11:20:00,44.46,44.47,44.43,44.44,4520.0,41.5569,41.5663,41.5289,41.5382,4520.0
2017-12-29 11:25:00,44.43,44.44,44.42,44.42,3500.0,41.5289,41.5382,41.5195,41.5195,3500.0
2017-12-29 11:30:00,44.42,44.43,44.39,44.39,5370.0,41.5195,41.5289,41.4915,41.4915,5370.0
2017-12-29 11:35:00,44.39,44.4,44.39,44.39,3650.0,41.4915,41.5008,41.4915,41.4915,3650.0
2017-12-29 11:40:00,44.39,44.41,44.38,44.4,11122.0,41.4915,41.5102,41.4821,41.5008,11122.0
2017-12-29 11:45:00,44.41,44.42,44.41,44.42,3644.0,41.5102,41.5195,41.5102,41.5195,3644.0
2017-12-29 11:50:00,44.42,44.44,44.4,44.4,4300.0,41.5195,41.5382,41.5008,41.5008,4300.0
2017-12-29 11:55:00,44.4,44.4,44.37,44.38,10399.0,41.5008,41.5008,41.4728,41.4821,10399.0
2017-12-29 12:00:00,44.38,44.39,44.36,44.39,3140.0,41.4821,41.4915,41.4634,41.4915,3140.0
2017-12-29 12:05:00,44.39,44.39,44.37,44.38,400.0,41.4915,41.4915,41.4728,41.4821,400.0
2017-12-29 12:10:00,44.38,44.41,44.38,44.41,24700.0,41.4821,41.5102,41.4821,41.5102,24700.0
2017-12-29 12:15:00,44.4,44.4,44.39,44.39,6046.0,41.5008,41.5008,41.4915,41.4915,6046.0
2017-12-29 12:20:00,44.39,44.39,44.35,44.35,2242.0,41.4915,41.4915,41.4541,41.4541,2242.0
2017-12-29 12:25:00,44.36,44.36,44.35,44.35,1100.0,41.4634,41.4634,41.4541,41.4541,1100.0
2017-12-29 12:30:00,44.35,44.38,44.35,44.37,3420.0,41.4541,41.4821,41.4541,41.4728,3420.0
2017-12-29 12:35:00,44.38,44.39,44.37,44.39,900.0,41.4821,41.4915,41.4728,41.4915,900.0
2017-12-29 12:40:00,44.39,44.4,44.39,44.4,1900.0,41.4915,41.5008,41.4915,41.5008,1900.0
2017-12-29 12:45:00,44.4,44.4,44.4,44.4,3000.0,41.5008,41.5008,41.5008,41.5008,3000.0
2017-12-29 12:50:00,44.39,44.4,44.38,44.38,1130.0,41.4915,41.5008,41.4821,41.4821,1130.0
2017-12-29 12:55:00,44.38,44.39,44.37,44.39,2675.0,41.4821,41.4915,41.4728,41.4915,2675.0
2017-12-29 13:00:00,44.38,44.38,44.34,44.37,2300.0,41.4821,41.4821,41.4447,41.4728,2300.0
2017-12-29 13:05:00,44.37,44.38,44.36,44.36,3450.0,41.4728,41.4821,41.4634,41.4634,3450.0
2017-12-29 13:10:00,44.36,44.38,44.36,44.38,5976.0,41.4634,41.4821,41.4634,41.4821,5976.0
2017-12-29 13:15:00,44.38,44.41,44.37,44.41,3120.0,41.4821,41.5102,41.4728,41.5102,3120.0
2017-12-29 13:20:00,44.41,44.42,44.4,44.42,2930.0,41.5102,41.5195,41.5008,41.5195,2930.0
2017-12-29 13:25:00,44.43,44.44,44.42,44.42,5823.0,41.5289,41.5382,41.5195,41.5195,5823.0
2017-12-29 13:30:00,44.41,44.42,44.4,44.4,2244.0,41.5102,41.5195,41.5008,41.5008,2244.0
2017-12-29 13:35:00,44.39,44.39,44.38,44.38,4800.0,41.4915,41.4915,41.4821,41.4821,4800.0
2017-12-29 13:40:00,44.38,44.39,44.37,44.39,3720.0,41.4821,41.4915,41.4728,41.4915,3720.0
2017-12-29 13:45:00,44.39,44.4,44.38,44.4,4659.0,41.4915,41.5008,41.4821,41.5008,4659.0
2017-12-29 13:50:00,44.39,44.39,44.38,44.38,3042.0,41.4915,41.4915,41.4821,41.4821,3042.0
2017-12-29 13:55:00,44.39,44.4,44.37,44.4,41572.0,41.4915,41.5008,41.4728,41.5008,41572.0
2017-12-29 14:00:00,44.4,44.42,44.39,44.41,4235.0,41.5008,41.5195,41.4915,41.5102,4235.0
2017-12-29 14:05:00,44.41,44.42,44.4,44.41,13208.0,41.5102,41.5195,41.5008,41.5102,13208.0
2017-12-29 14:10:00,44.42,44.42,44.4,44.42,2511.0,41.5195,41.5195,41.5008,41.5195,2511.0
2017-12-29 14:15:00,44.42,44.42,44.4,44.41,4072.0,41.5195,41.5195,41.5008,41.5102,4072.0
2017-12-29 14:20:00,44.41,44.42,44.4,44.41,5299.0,41.5102,41.5195,41.5008,41.5102,5299.0
2017-12-29 14:25:00,44.42,44.44,44.41,44.44,9642.0,41.5195,41.5382,41.5102,41.5382,9642.0
2017-12-29 14:30:00,44.43,44.45,44.42,44.43,4847.0,41.5289,41.5476,41.5195,41.5289,4847.0
2017-12-29 14:35:00,44.42,44.43,44.4,44.43,29971.0,41.5195,41.5289,41.5008,41.5289,29971.0
2017-12-29 14:40:00,44.43,44.47,44.42,44.47,21639.0,41.5289,41.5663,41.5195,41.5663,21639.0
2017-12-29 14:45:00,44.47,44.47,44.44,44.46,5898.0,41.5663,41.5663,41.5382,41.5569,5898.0
2017-12-29 14:50:00,44.46,44.47,44.44,44.46,4252.0,41.5569,41.5663,41.5382,41.5569,4252.0
2017-12-29 14:55:00,44.47,44.48,44.45,44.46,3119.0,41.5663,41.5756,41.5476,41.5569,3119.0
2017-12-29 15:00:00,44.46,44.46,44.42,44.43,3300.0,41.5569,41.5569,41.5195,41.5289,3300.0
2017-12-29 15:05:00,44.44,44.46,44.43,44.46,3960.0,41.5382,41.5569,41.5289,41.5569,3960.0
2017-12-29 15:10:00,44.46,44.47,44.45,44.46,29407.0,41.5569,41.5663,41.5476,41.5569,29407.0
2017-12-29 15:15:00,44.46,44.46,44.45,44.45,2700.0,41.5569,41.5569,41.5476,41.5476,2700.0
2017-12-29 15:20:00,44.45,44.48,44.45,44.47,9627.0,41.5476,41.5756,41.5476,41.5663,9627.0
2017-12-29 15:25:00,44.48,44.48,44.45,44.46,7775.0,41.5756,41.5756,41.5476,41.5569,7775.0
2017-12-29 15:30:00,44.46,44.46,44.43,44.44,15919.0,41.5569,41.5569,41.5289,41.5382,15919.0
2017-12-29 15:35:00,44.44,44.44,44.4,44.4,14039.0,41.5382,41.5382,41.5008,41.5008,14039.0
2017-12-29 15:40:00,44.4,44.41,44.37,44.37,11402.0,41.5008,41.5102,41.4728,41.4728,11402.0
2017-12-29 15:45:00,44.37,44.37,44.35,44.36,41228.0,41.4728,41.4728,41.4541,41.4634,41228.0
2017-12-29 15:50:00,44.36,44.36,44.28,44.28,29703.0,41.4634,41.4634,41.3887,41.3887,29703.0
2017-12-29 15:55:00,44.28,44.29,44.22,44.23,61659.0,41.3887,41.398,41.3326,41.3419,61659.0
2018-01-02 09:30:00,44.34,44.44,44.34,44.41,22124.0,41.4447,41.5382,41.4447,41.5102,22124.0
2018-01-02 09:35:00,44.4,44.41,44.32,44.4,12739.0,41.5008,41.5102,41.426,41.5008,12739.0
2018-01-02 09:40:00,44.4,44.44,44.37,44.37,15120.0,41.5008,41.5382,41.4728,41.4728,15120.0
2018-01-02 09:45:00,44.37,44.37,44.27,44.27,11448.0,41.4728,41.4728,41.3793,41.3793,11448.0
2018-01-02 09:50:00,44.25,44.26,44.22,44.26,9184.0,41.3606,41.37,41.3326,41.37,9184.0
2018-01-02 09:55:00,44.26,44.29,44.24,44.29,9284.0,41.37,41.398,41.3513,41.398,9284.0
2018-01-02 10:00:00,44.3,44.33,44.3,44.3,7219.0,41.4074,41.4354,41.4074,41.4074,7219.0
2018-01-02 10:05:00,44.31,44.39,44.31,44.37,17727.0,41.4167,41.4915,41.4167,41.4728,17727.0
2018-01-02 10:10:00,44.37,44.37,44.32,44.33,4159.0,41.4728,41.4728,41.426,41.4354,4159.0
2018-01-02 10:15:00,44.34,44.38,44.33,44.38,5250.0,41.4447,41.4821,41.4354,41.4821,5250.0
2018-01-02 10:20:00,44.38,44.42,44.37,44.38,21469.0,41.4821,41.5195,41.4728,41.4821,21469.0
2018-01-02 10:25:00,44.39,44.39,44.35,44.37,6114.0,41.4915,41.4915,41.4541,41.4728,6114.0
2018-01-02 10:30:00,44.36,44.39,44.33,44.39,7692.0,41.4634,41.4915,41.4354,41.4915,7692.0
2018-01-02 10:35:00,44.4,44.41,44.3,44.34,6678.0,41.5008,41.5102,41.4074,41.4447,6678.0
2018-01-02 10:40:00,44.33,44.35,44.31,44.31,6582.0,41.4354,41.4541,41.4167,41.4167,6582.0
2018-01-02 10:45:00,44.33,44.35,44.33,44.33,3035.0,41.4354,41.4541,41.4354,41.4354,3035.0
2018-01-02 10:50:00,44.34,44.39,44.34,44.38,17248.0,41.4447,41.4915,41.4447,41.4821,17248.0
2018-01-02 10:55:00,44.38,44.38,44.33,44.35,7500.0,41.4821,41.4821,41.4354,41.4541,7500.0
2018-01-02 11:00:00,44.35,44.36,44.3,44.31,6400.0,41.4541,41.4634,41.4074,41.4167,6400.0
2018-01-02 11:05:00,44.29,44.33,44.28,44.33,3301.0,41.398,41.4354,41.3887,41.4354,3301.0
2018-01-02 11:10:00,44.32,44.34,44.32,44.33,32017.0,41.426,41.4447,41.426,41.4354,32017.0
2018-01-02 11:15:00,44.33,44.35,44.31,44.31,8397.0,41.4354,41.4541,41.4167,41.4167,8397.0
2018-01-02 11:20:00,44.29,44.3,44.25,44.26,13726.0,41.398,41.4074,41.3606,41.37,13726.0
2018-01-02 11:25:00,44.27,44.3,44.26,44.29,10222.0,41.3793,41.4074,41.37,41.398,10222.0
2018-01-02 11:30:00,44.29,44.29,44.22,44.24,11342.0,41.398,41.398,41.3326,41.3513,11342.0
2018-01-02 11:35:00,44.24,44.24,44.22,44.22,2990.0,41.3513,41.3513,41.3326,41.3326,2990.0
2018-01-02 11:40:00,44.22,44.22,44.17,44.18,8735.0,41.3326,41.3326,41.2858,41.2952,8735.0
2018-01-02 11:45:00,44.19,44.24,44.17,44.21,30463.0,41.3045,41.3513,41.2858,41.3232,30463.0
2018-01-02 11:50:00,44.2,44.23,44.2,44.22,3215.0,41.3139,41.3419,41.3139,41.3326,3215.0
2018-01-02 11:55:00,44.22,44.22,44.19,44.19,6383.0,41.3326,41.3326,41.3045,41.3045,6383.0
2018-01-02 12:00:00,44.2,44.24,44.19,44.24,5600.0,41.3139,41.3513,41.3045,41.3513,5600.0
2018-01-02 12:05:00,44.25,44.26,44.24,44.24,3260.0,41.3606,41.37,41.3513,41.3513,3260.0
2018-01-02 12:10:00,44.23,44.27,44.23,44.27,12522.0,41.3419,41.3793,41.3419,41.3793,12522.0
2018-01-02 12:15:00,44.27,44.28,44.24,44.26,7063.0,41.3793,41.3887,41.3513,41.37,7063.0
2018-01-02 12:20:00,44.25,44.26,44.23,44.23,62220.0,41.3606,41.37,41.3419,41.3419,62220.0
2018-01-02 12:25:00,44.23,44.26,44.22,44.26,6429.0,41.3419,41.37,41.3326,41.37,6429.0
2018-01-02 12:30:00,44.26,44.27,44.26,44.26,3200.0,41.37,41.3793,41.37,41.37,3200.0
2018-01-02 12:35:00,44.27,44.28,44.24,44.25,5131.0,41.3793,41.3887,41.3513,41.3606,5131.0
2018-01-02 12:40:00,44.24,44.24,44.22,44.22,6600.0,41.3513,41.3513,41.3326,41.3326,6600.0
2018-01-02 12:45:00,44.23,44.24,44.22,44.24,5940.0,41.3419,41.3513,41.3326,41.3513,5940.0
2018-01-02 12:50:00,44.24,44.26,44.22,44.23,40332.0,41.3513,41.37,41.3326,41.3419,40332.0
2018-01-02 12:55:00,44.23,44.24,44.21,44.23,7821.0,41.3419,41.3513,41.3232,41.3419,7821.0
2018-01-02 13:00:00,44.23,44.25,44.23,44.24,7868.0,41.3419,41.3606,41.3419,41.3513,7868.0
2018-01-02 13:05:00,44.25,44.27,44.24,44.25,4426.0,41.3606,41.3793,41.3513,41.3606,4426.0
2018-01-02 13:10:00,44.26,44.28,44.25,44.28,5934.0,41.37,41.3887,41.3606,41.3887,5934.0
2018-01-02 13:15:00,44.28,44.29,44.24,44.24,27103.0,41.3887,41.398,41.3513,41.3513,27103.0
2018-01-02 13:20:00,44.25,44.26,44.23,44.23,26932.0,41.3606,41.37,41.3419,41.3419,26932.0
2018-01-02 13:25:00,44.24,44.26,44.23,44.25,6915.0,41.3513,41.37,41.3419,41.3606,6915.0
2018-01-02 13:30:00,44.25,44.27,44.24,44.27,4765.0,41.3606,41.3793,41.3513,41.3793,4765.0
2018-01-02 13:35:00,44.28,44.28,44.26,44.26,2000.0,41.3887,41.3887,41.37,41.37,2000.0
2018-01-02 13:40:00,44.26,44.27,44.25,44.25,2954.0,41.37,41.3793,41.3606,41.3606,2954.0
2018-01-02 13:45:00,44.25,44.26,44.24,44.25,23410.0,41.3606,41.37,41.3513,41.3606,23410.0
2018-01-02 13:50:00,44.26,44.26,44.26,44.26,2794.0,41.37,41.37,41.37,41.37,2794.0
2018-01-02 13:55:00,44.25,44.27,44.25,44.27,13353.0,41.3606,41.3793,41.3606,41.3793,13353.0
2018-01-02 14:00:00,44.27,44.31,44.27,44.31,23077.0,41.3793,41.4167,41.3793,41.4167,23077.0
2018-01-02 14:05:00,44.31,44.33,44.3,44.32,8640.0,41.4167,41.4354,41.4074,41.426,8640.0
2018-01-02 14:10:00,44.32,44.33,44.3,44.3,4775.0,41.426,41.4354,41.4074,41.4074,4775.0
2018-01-02 14:15:00,44.3,44.32,44.3,44.3,5940.0,41.4074,41.426,41.4074,41.4074,5940.0
2018-01-02 14:20:00,44.31,44.32,44.29,44.32,7764.0,41.4167,41.426,41.398,41.426,7764.0
2018-01-02 14:25:00,44.33,44.33,44.31,44.33,3702.0,41.4354,41.4354,41.4167,41.4354,3702.0
2018-01-02 14:30:00,44.34,44.36,44.33,44.35,5470.0,41.4447,41.4634,41.4354,41.4541,5470.0
2018-01-02 14:35:00,44.36,44.36,44.33,44.35,4685.0,41.4634,41.4634,41.4354,41.4541,4685.0
2018-01-02 14:40:00,44.35,44.36,44.34,44.36,4431.0,41.4541,41.4634,41.4447,41.4634,4431.0
2018-01-02 14:45:00,44.36,44.36,44.34,44.34,4497.0,41.4634,41.4634,41.4447,41.4447,4497.0
2018-01-02 14:50:00,44.35,44.36,44.34,44.35,3830.0,41.4541,41.4634,41.4447,41.4541,3830.0
2018-01-02 14:55:00,44.35,44.35,44.34,44.34,1857.0,41.4541,41.4541,41.4447,41.4447,1857.0
2018-01-02 15:00:00,44.34,44.35,44.33,44.34,12449.0,41.4447,41.4541,41.4354,41.4447,12449.0
2018-01-02 15:05:00,44.34,44.37,44.33,44.37,12103.0,41.4447,41.4728,41.4354,41.4728,12103.0
2018-01-02 15:10:00,44.37,44.37,44.34,44.35,7100.0,41.4728,41.4728,41.4447,41.4541,7100.0
2018-01-02 15:15:00,44.34,44.35,44.33,44.33,5500.0,41.4447,41.4541,41.4354,41.4354,5500.0
2018-01-02 15:20:00,44.33,44.34,44.32,44.34,7496.0,41.4354,41.4447,41.426,41.4447,7496.0
2018-01-02 15:25:00,44.34,44.38,44.34,44.37,9799.0,41.4447,41.4821,41.4447,41.4728,9799.0
2018-01-02 15:30:00,44.37,44.37,44.32,44.33,17472.0,41.4728,41.4728,41.426,41.4354,17472.0
2018-01-02 15:35:00,44.33,44.36,44.32,44.36,12000.0,41.4354,41.4634,41.426,41.4634,12000.0
2018-01-02 15:40:00,44.36,44.37,44.35,44.37,47063.0,41.4634,41.4728,41.4541,41.4728,47063.0
2018-01-02 15:45:00,44.37,44.38,44.35,44.36,17054.0,41.4728,41.4821,41.4541,41.4634,17054.0
2018-01-02 15:50:00,44.36,44.42,44.36,44.4,58778.0,41.4634,41.5195,41.4634,41.5008,58778.0
2018-01-02 15:55:00,44.41,44.46,44.4,44.45,63490.0,41.5102,41.5569,41.5008,41.5476,63490.0
2018-01-03 09:30:00,44.44,44.68,44.44,44.65,36706.0,41.5382,41.7625,41.5382,41.7345,36706.0
2018-01-03 09:35:00,44.66,44.66,44.51,44.57,12500.0,41.7438,41.7438,41.6036,41.6597,12500.0
2018-01-03 09:40:00,44.57,44.59,44.53,44.53,7346.0,41.6597,41.6784,41.6223,41.6223,7346.0
2018-01-03 09:45:00,44.53,44.62,44.53,44.6,9101.0,41.6223,41.7065,41.6223,41.6878,9101.0
2018-01-03 09:50:00,44.6,44.68,44.59,44.67,20576.0,41.6878,41.7625,41.6784,41.7532,20576.0
2018-01-03 09:55:00,44.67,44.68,44.65,44.65,3500.0,41.7532,41.7625,41.7345,41.7345,3500.0
2018-01-03 10:00:00,44.67,44.69,44.64,44.69,9950.0,41.7532,41.7719,41.7252,41.7719,9950.0
2018-01-03 10:05:00,44.69,44.76,44.68,44.73,10651.0,41.7719,41.8373,41.7625,41.8093,10651.0
2018-01-03 10:10:00,44.7,44.71,44.62,44.64,12425.0,41.7812,41.7906,41.7065,41.7252,12425.0
2018-01-03 10:15:00,44.65,44.65,44.62,44.64,7060.0,41.7345,41.7345,41.7065,41.7252,7060.0
2018-01-03 10:20:00,44.64,44.74,44.64,44.74,8425.0,41.7252,41.8186,41.7252,41.8186,8425.0
2018-01-03 10:25:00,44.74,44.81,44.74,44.81,21160.0,41.8186,41.8841,41.8186,41.8841,21160.0
2018-01-03 10:30:00,44.81,44.82,44.8,44.82,5400.0,41.8841,41.8934,41.8747,41.8934,5400.0
2018-01-03 10:35:00,44.82,44.82,44.78,44.78,6361.0,41.8934,41.8934,41.856,41.856,6361.0
2018-01-03 10:40:00,44.77,44.77,44.74,44.77,7441.0,41.8467,41.8467,41.8186,41.8467,7441.0
2018-01-03 10:45:00,44.78,44.78,44.74,44.75,13500.0,41.856,41.856,41.8186,41.828,13500.0
2018-01-03 10:50:00,44.75,44.75,44.7,44.71,6660.0,41.828,41.828,41.7812,41.7906,6660.0
2018-01-03 10:55:00,44.71,44.72,44.7,44.72,4383.0,41.7906,41.7999,41.7812,41.7999,4383.0
2018-01-03 11:00:00,44.73,44.77,44.72,44.77,2900.0,41.8093,41.8467,41.7999,41.8467,2900.0
2018-01-03 11:05:00,44.79,44.84,44.79,44.84,8284.0,41.8654,41.9121,41.8654,41.9121,8284.0
2018-01-03 11:10:00,44.84,44.87,44.83,44.85,8000.0,41.9121,41.9401,41.9027,41.9214,8000.0
2018-01-03 11:15:00,44.85,44.9,44.84,44.89,7197.0,41.9214,41.9682,41.9121,41.9588,7197.0
2018-01-03 11:20:00,44.89,44.91,44.88,44.9,15876.0,41.9588,41.9775,41.9495,41.9682,15876.0
2018-01-03 11:25:00,44.89,44.9,44.87,44.89,12643.0,41.9588,41.9682,41.9401,41.9588,12643.0
2018-01-03 11:30:00,44.89,44.9,44.88,44.89,2916.0,41.9588,41.9682,41.9495,41.9588,2916.0
2018-01-03 11:35:00,44.88,44.92,44.87,44.92,5698.0,41.9495,41.9869,41.9401,41.9869,5698.0
2018-01-03 11:40:00,44.91,44.92,44.9,44.9,5310.0,41.9775,41.9869,41.9682,41.9682,5310.0
2018-01-03 11:45:00,44.9,44.9,44.85,44.88,4350.0,41.9682,41.9682,41.9214,41.9495,4350.0
2018-01-03 11:50:00,44.89,44.89,44.85,44.86,3800.0,41.9588,41.9588,41.9214,41.9308,3800.0
2018-01-03 11:55:00,44.86,44.87,44.83,44.84,4185.0,41.9308,41.9401,41.9027,41.9121,4185.0
2018-01-03 12:00:00,44.84,44.9,44.84,44.89,6302.0,41.9121,41.9682,41.9121,41.9588,6302.0
2018-01-03 12:05:00,44.89,44.92,44.88,44.9,3581.0,41.9588,41.9869,41.9495,41.9682,3581.0
2018-01-03 12:10:00,44.91,44.92,44.9,44.91,2200.0,41.9775,41.9869,41.9682,41.9775,2200.0
2018-01-03 12:15:00,44.9,44.93,44.9,44.92,128853.0,41.9682,41.9962,41.9682,41.9869,128853.0
2018-01-03 12:20:00,44.93,44.93,44.89,44.9,9927.0,41.9962,41.9962,41.9588,41.9682,9927.0
2018-01-03 12:25:00,44.9,44.9,44.87,44.89,4015.0,41.9682,41.9682,41.9401,41.9588,4015.0
2018-01-03 12:30:00,44.9,44.91,44.9,44.9,1100.0,41.9682,41.9775,41.9682,41.9682,1100.0
2018-01-03 12:35:00,44.9,44.91,44.89,44.9,9751.0,41.9682,41.9775,41.9588,41.9682,9751.0
2018-01-03 12:40:00,44.91,44.94,44.91,44.94,5735.0,41.9775,42.0056,41.9775,42.0056,5735.0
2018-01-03 12:45:00,44.94,44.99,44.93,44.99,13290.0,42.0056,42.0523,41.9962,42.0523,13290.0
2018-01-03 12:50:00,44.98,45.01,44.98,45.0,7077.0,42.043,42.071,42.043,42.0616,7077.0
2018-01-03 12:55:00,45.0,45.0,44.97,44.98,3436.0,42.0616,42.0616,42.0336,42.043,3436.0
2018-01-03 13:00:00,44.98,45.0,44.97,45.0,11098.0,42.043,42.0616,42.0336,42.0616,11098.0
2018-01-03 13:05:00,45.0,45.01,44.97,44.99,24521.0,42.0616,42.071,42.0336,42.0523,24521.0
2018-01-03 13:10:00,44.99,45.01,44.98,44.98,2000.0,42.0523,42.071,42.043,42.043,2000.0
2018-01-03 13:15:00,44.98,44.99,44.97,44.99,16800.0,42.043,42.0523,42.0336,42.0523,16800.0
2018-01-03 13:20:00,44.99,45.0,44.97,44.99,4300.0,42.0523,42.0616,42.0336,42.0523,4300.0
2018-01-03 13:25:00,44.99,45.0,44.98,44.99,2900.0,42.0523,42.0616,42.043,42.0523,2900.0
2018-01-03 13:30:00,44.98,45.0,44.98,45.0,2800.0,42.043,42.0616,42.043,42.0616,2800.0
2018-01-03 13:35:00,44.99,45.0,44.97,44.98,2175.0,42.0523,42.0616,42.0336,42.043,2175.0
2018-01-03 13:40:00,44.97,44.98,44.96,44.98,3569.0,42.0336,42.043,42.0243,42.043,3569.0
2018-01-03 13:45:00,44.98,44.99,44.97,44.98,8476.0,42.043,42.0523,42.0336,42.043,8476.0
2018-01-03 13:50:00,44.98,44.99,44.97,44.97,3153.0,42.043,42.0523,42.0336,42.0336,3153.0
2018-01-03 13:55:00,44.98,44.99,44.97,44.99,7288.0,42.043,42.0523,42.0336,42.0523,7288.0
2018-01-03 14:00:00,45.0,45.03,44.99,45.03,3630.0,42.0616,42.0897,42.0523,42.0897,3630.0
2018-01-03 14:05:00,45.03,45.07,45.03,45.07,9482.0,42.0897,42.1271,42.0897,42.1271,9482.0
2018-01-03 14:10:00,45.06,45.08,45.06,45.08,7323.0,42.1177,42.1364,42.1177,42.1364,7323.0
2018-01-03 14:15:00,45.08,45.09,45.08,45.09,3300.0,42.1364,42.1458,42.1364,42.1458,3300.0
2018-01-03 14:20:00,45.09,45.09,45.04,45.07,7900.0,42.1458,42.1458,42.099,42.1271,7900.0
2018-01-03 14:25:00,45.06,45.1,45.06,45.09,15254.0,42.1177,42.1551,42.1177,42.1458,15254.0
2018-01-03 14:30:00,45.09,45.1,45.08,45.08,33378.0,42.1458,42.1551,42.1364,42.1364,33378.0
2018-01-03 14:35:00,45.09,45.13,45.08,45.11,28343.0,42.1458,42.1832,42.1364,42.1645,28343.0
2018-01-03 14:40:00,45.11,45.13,45.1,45.13,13881.0,42.1645,42.1832,42.1551,42.1832,13881.0
2018-01-03 14:45:00,45.13,45.13,45.11,45.12,10133.0,42.1832,42.1832,42.1645,42.1738,10133.0
2018-01-03 14:50:00,45.12,45.14,45.1,45.13,14006.0,42.1738,42.1925,42.1551,42.1832,14006.0
2018-01-03 14:55:00,45.13,45.15,45.12,45.15,3379.0,42.1832,42.2019,42.1738,42.2019,3379.0
2018-01-03 15:00:00,45.14,45.15,45.12,45.12,5335.0,42.1925,42.2019,42.1738,42.1738,5335.0
2018-01-03 15:05:00,45.13,45.13,45.11,45.13,3950.0,42.1832,42.1832,42.1645,42.1832,3950.0
2018-01-03 15:10:00,45.13,45.14,45.12,45.13,50802.0,42.1832,42.1925,42.1738,42.1832,50802.0
2018-01-03 15:15:00,45.13,45.13,45.12,45.13,14454.0,42.1832,42.1832,42.1738,42.1832,14454.0
2018-01-03 15:20:00,45.13,45.13,45.1,45.11,11229.0,42.1832,42.1832,42.1551,42.1645,11229.0
2018-01-03 15:25:00,45.1,45.13,45.08,45.13,5525.0,42.1551,42.1832,42.1364,42.1832,5525.0
2018-01-03 15:30:00,45.12,45.13,45.1,45.11,10682.0,42.1738,42.1832,42.1551,42.1645,10682.0
2018-01-03 15:35:00,45.12,45.14,45.11,45.14,10404.0,42.1738,42.1925,42.1645,42.1925,10404.0
2018-01-03 15:40:00,45.14,45.14,45.1,45.13,19204.0,42.1925,42.1925,42.1551,42.1832,19204.0
2018-01-03 15:45:00,45.13,45.16,45.12,45.13,25002.0,42.1832,42.2112,42.1738,42.1832,25002.0
2018-01-03 15:50:00,45.13,45.14,45.11,45.14,74859.0,42.1832,42.1925,42.1645,42.1925,74859.0
2018-01-03 15:55:00,45.14,45.14,45.11,45.12,93189.0,42.1925,42.1925,42.1645,42.1738,93189.0
2018-01-04 09:30:00,45.38,45.39,45.15,45.29,55856.0,42.4168,42.4262,42.2019,42.3327,55856.0
2018-01-04 09:35:00,45.31,45.34,45.15,45.16,29054.0,42.3514,42.3794,42.2019,42.2112,29054.0
2018-01-04 09:40:00,45.16,45.18,45.07,45.08,43774.0,42.2112,42.2299,42.1271,42.1364,43774.0
2018-01-04 09:45:00,45.07,45.07,44.98,45.04,16542.0,42.1271,42.1271,42.043,42.099,16542.0
2018-01-04 09:50:00,45.04,45.06,45.01,45.05,18759.0,42.099,42.1177,42.071,42.1084,18759.0
2018-01-04 09:55:00,45.06,45.08,45.05,45.08,6973.0,42.1177,42.1364,42.1084,42.1364,6973.0
2018-01-04 10:00:00,45.08,45.08,45.03,45.04,38005.0,42.1364,42.1364,42.0897,42.099,38005.0
2018-01-04 10:05:00,45.04,45.04,44.94,44.96,35223.0,42.099,42.099,42.0056,42.0243,35223.0
2018-01-04 10:10:00,44.96,44.96,44.89,44.89,24491.0,42.0243,42.0243,41.9588,41.9588,24491.0
2018-01-04 10:15:00,44.89,44.91,44.88,44.89,4929.0,41.9588,41.9775,41.9495,41.9588,4929.0
2018-01-04 10:20:00,44.9,44.93,44.89,44.91,12320.0,41.9682,41.9962,41.9588,41.9775,12320.0
2018-01-04 10:25:00,44.9,44.9,44.87,44.88,11778.0,41.9682,41.9682,41.9401,41.9495,11778.0
2018-01-04 10:30:00,44.88,44.89,44.84,44.84,6151.0,41.9495,41.9588,41.9121,41.9121,6151.0
2018-01-04 10:35:00,44.84,44.86,44.82,44.86,66236.0,41.9121,41.9308,41.8934,41.9308,66236.0
2018-01-04 10:40:00,44.86,44.87,44.79,44.8,326487.0,41.9308,41.9401,41.8654,41.8747,326487.0
2018-01-04 10:45:00,44.79,44.82,44.77,44.81,151129.0,41.8654,41.8934,41.8467,41.8841,151129.0
2018-01-04 10:50:00,44.81,44.84,44.79,44.84,7700.0,41.8841,41.9121,41.8654,41.9121,7700.0
2018-01-04 10:55:00,44.84,44.85,44.82,44.85,5622.0,41.9121,41.9214,41.8934,41.9214,5622.0
2018-01-04 11:00:00,44.85,44.9,44.85,44.87,20045.0,41.9214,41.9682,41.9214,41.9401,20045.0
2018-01-04 11:05:00,44.88,44.89,44.85,44.86,6325.0,41.9495,41.9588,41.9214,41.9308,6325.0
2018-01-04 11:10:00,44.87,44.9,44.87,44.9,13434.0,41.9401,41.9682,41.9401,41.9682,13434.0
2018-01-04 11:15:00,44.9,44.91,44.84,44.85,16882.0,41.9682,41.9775,41.9121,41.9214,16882.0
2018-01-04 11:20:00,44.86,44.88,44.83,44.88,14099.0,41.9308,41.9495,41.9027,41.9495,14099.0
2018-01-04 11:25:00,44.87,44.87,44.84,44.84,7100.0,41.9401,41.9401,41.9121,41.9121,7100.0
2018-01-04 11:30:00,44.84,44.87,44.84,44.84,11150.0,41.9121,41.9401,41.9121,41.9121,11150.0
2018-01-04 11:35:00,44.83,44.84,44.81,44.82,11312.0,41.9027,41.9121,41.8841,41.8934,11312.0
2018-01-04 11:40:00,44.82,44.86,44.81,44.85,29936.0,41.8934,41.9308,41.8841,41.9214,29936.0
2018-01-04 11:45:00,44.85,44.87,44.84,44.87,8559.0,41.9214,41.9401,41.9121,41.9401,8559.0
2018-01-04 11:50:00,44.87,44.88,44.85,44.88,28533.0,41.9401,41.9495,41.9214,41.9495,28533.0
2018-01-04 11:55:00,44.88,44.91,44.87,44.91,6966.0,41.9495,41.9775,41.9401,41.9775,6966.0
2018-01-04 12:00:00,44.92,44.93,44.89,44.91,24379.0,41.9869,41.9962,41.9588,41.9775,24379.0
2018-01-04 12:05:00,44.9,44.92,44.89,44.92,7500.0,41.9682,41.9869,41.9588,41.9869,7500.0
2018-01-04 12:10:00,44.91,44.94,44.91,44.94,8701.0,41.9775,42.0056,41.9775,42.0056,8701.0
2018-01-04 12:15:00,44.93,44.94,44.91,44.91,6442.0,41.9962,42.0056,41.9775,41.9775,6442.0
2018-01-04 12:20:00,44.92,44.92,44.9,44.9,21662.0,41.9869,41.9869,41.9682,41.9682,21662.0
2018-01-04 12:25:00,44.91,44.92,44.89,44.91,8613.0,41.9775,41.9869,41.9588,41.9775,8613.0
2018-01-04 12:30:00,44.91,44.91,44.88,44.91,12484.0,41.9775,41.9775,41.9495,41.9775,12484.0
2018-01-04 12:35:00,44.9,44.92,44.89,44.91,9620.0,41.9682,41.9869,41.9588,41.9775,9620.0
2018-01-04 12:40:00,44.91,44.95,44.91,44.94,6037.0,41.9775,42.0149,41.9775,42.0056,6037.0
2018-01-04 12:45:00,44.95,44.96,44.93,44.94,27624.0,42.0149,42.0243,41.9962,42.0056,27624.0
2018-01-04 12:50:00,44.94,44.95,44.93,44.95,16879.0,42.0056,42.0149,41.9962,42.0149,16879.0
2018-01-04 12:55:00,44.95,44.95,44.94,44.94,4563.0,42.0149,42.0149,42.0056,42.0056,4563.0
2018-01-04 13:00:00,44.94,44.95,44.93,44.93,14150.0,42.0056,42.0149,41.9962,41.9962,14150.0
2018-01-04 13:05:00,44.93,44.94,44.92,44.94,18905.0,41.9962,42.0056,41.9869,42.0056,18905.0
2018-01-04 13:10:00,44.95,44.95,44.93,44.95,9050.0,42.0149,42.0149,41.9962,42.0149,9050.0
2018-01-04 13:15:00,44.95,44.96,44.92,44.95,16605.0,42.0149,42.0243,41.9869,42.0149,16605.0
2018-01-04 13:20:00,44.95,44.95,44.93,44.93,9121.0,42.0149,42.0149,41.9962,41.9962,9121.0
2018-01-04 13:25:00,44.93,44.94,44.91,44.93,11593.0,41.9962,42.0056,41.9775,41.9962,11593.0
2018-01-04 13:30:00,44.93,44.96,44.93,44.95,6012.0,41.9962,42.0243,41.9962,42.0149,6012.0
2018-01-04 13:35:00,44.96,44.96,44.94,44.95,13085.0,42.0243,42.0243,42.0056,42.0149,13085.0
2018-01-04 13:40:00,44.96,44.96,44.95,44.96,10127.0,42.0243,42.0243,42.0149,42.0243,10127.0
2018-01-04 13:45:00,44.95,44.97,44.95,44.97,12956.0,42.0149,42.0336,42.0149,42.0336,12956.0
2018-01-04 13:50:00,44.97,44.98,44.96,44.97,17041.0,42.0336,42.043,42.0243,42.0336,17041.0
2018-01-04 13:55:00,44.97,44.97,44.95,44.96,26054.0,42.0336,42.0336,42.0149,42.0243,26054.0
2018-01-04 14:00:00,44.96,44.97,44.95,44.96,18000.0,42.0243,42.0336,42.0149,42.0243,18000.0
2018-01-04 14:05:00,44.96,44.97,44.93,44.94,12273.0,42.0243,42.0336,41.9962,42.0056,12273.0
2018-01-04 14:10:00,44.94,44.94,44.92,44.94,13655.0,42.0056,42.0056,41.9869,42.0056,13655.0
2018-01-04 14:15:00,44.93,44.96,44.93,44.95,15755.0,41.9962,42.0243,41.9962,42.0149,15755.0
2018-01-04 14:20:00,44.96,44.97,44.95,44.97,15345.0,42.0243,42.0336,42.0149,42.0336,15345.0
2018-01-04 14:25:00,44.96,44.97,44.95,44.97,12109.0,42.0243,42.0336,42.0149,42.0336,12109.0
2018-01-04 14:30:00,44.97,45.0,44.96,44.99,12452.0,42.0336,42.0616,42.0243,42.0523,12452.0
2018-01-04 14:35:00,44.99,45.01,44.98,45.01,10007.0,42.0523,42.071,42.043,42.071,10007.0
2018-01-04 14:40:00,45.0,45.02,45.0,45.02,16166.0,42.0616,42.0803,42.0616,42.0803,16166.0
2018-01-04 14:45:00,45.02,45.02,45.0,45.01,6999.0,42.0803,42.0803,42.0616,42.071,6999.0
2018-01-04 14:50:00,45.01,45.01,44.98,44.99,12012.0,42.071,42.071,42.043,42.0523,12012.0
2018-01-04 14:55:00,45.0,45.02,44.99,45.0,7772.0,42.0616,42.0803,42.0523,42.0616,7772.0
2018-01-04 15:00:00,45.0,45.04,45.0,45.01,10113.0,42.0616,42.099,42.0616,42.071,10113.0
2018-01-04 15:05:00,45.02,45.02,44.98,44.98,8933.0,42.0803,42.0803,42.043,42.043,8933.0
2018-01-04 15:10:00,44.99,44.99,44.96,44.98,27211.0,42.0523,42.0523,42.0243,42.043,27211.0
2018-01-04 15:15:00,44.97,45.02,44.97,45.01,13158.0,42.0336,42.0803,42.0336,42.071,13158.0
2018-01-04 15:20:00,45.01,45.01,44.99,45.0,16279.0,42.071,42.071,42.0523,42.0616,16279.0
2018-01-04 15:25:00,45.0,45.04,45.0,45.03,10689.0,42.0616,42.099,42.0616,42.0897,10689.0
2018-01-04 15:30:00,45.02,45.03,45.0,45.03,17916.0,42.0803,42.0897,42.0616,42.0897,17916.0
2018-01-04 15:35:00,45.03,45.05,45.02,45.02,29424.0,42.0897,42.1084,42.0803,42.0803,29424.0
2018-01-04 15:40:00,45.02,45.05,45.01,45.03,29480.0,42.0803,42.1084,42.071,42.0897,29480.0
2018-01-04 15:45:00,45.03,45.03,44.99,45.01,21347.0,42.0897,42.0897,42.0523,42.071,21347.0
2018-01-04 15:50:00,45.01,45.02,44.98,45.0,50686.0,42.071,42.0803,42.043,42.0616,50686.0
2018-01-04 15:55:00,45.0,45.02,44.99,45.01,85151.0,42.0616,42.0803,42.0523,42.071,85151.0
2018-01-05 09:30:00,45.28,45.47,45.26,45.26,26817.0,42.3234,42.501,42.3047,42.3047,26817.0
2018-01-05 09:35:00,45.26,45.35,45.26,45.29,23813.0,42.3047,42.3888,42.3047,42.3327,23813.0
2018-01-05 09:40:00,45.27,45.35,45.27,45.33,44879.0,42.314,42.3888,42.314,42.3701,44879.0
2018-01-05 09:45:00,45.34,45.34,45.19,45.21,10029.0,42.3794,42.3794,42.2392,42.2579,10029.0
2018-01-05 09:50:00,45.21,45.23,45.18,45.22,15948.0,42.2579,42.2766,42.2299,42.2673,15948.0
2018-01-05 09:55:00,45.23,45.27,45.23,45.26,8320.0,42.2766,42.314,42.2766,42.3047,8320.0
2018-01-05 10:00:00,45.26,45.29,45.23,45.23,26185.0,42.3047,42.3327,42.2766,42.2766,26185.0
2018-01-05 10:05:00,45.23,45.28,45.23,45.28,14109.0,42.2766,42.3234,42.2766,42.3234,14109.0
2018-01-05 10:10:00,45.27,45.27,45.22,45.25,14669.0,42.314,42.314,42.2673,42.2953,14669.0
2018-01-05 10:15:00,45.25,45.26,45.22,45.22,22136.0,42.2953,42.3047,42.2673,42.2673,22136.0
2018-01-05 10:20:00,45.22,45.22,45.17,45.18,8900.0,42.2673,42.2673,42.2205,42.2299,8900.0
2018-01-05 10:25:00,45.18,45.21,45.17,45.19,6787.0,42.2299,42.2579,42.2205,42.2392,6787.0
2018-01-05 10:30:00,45.19,45.21,45.18,45.2,5660.0,42.2392,42.2579,42.2299,42.2486,5660.0
2018-01-05 10:35:00,45.19,45.23,45.19,45.23,8110.0,42.2392,42.2766,42.2392,42.2766,8110.0
2018-01-05 10:40:00,45.24,45.25,45.23,45.24,3342.0,42.286,42.2953,42.2766,42.286,3342.0
2018-01-05 10:45:00,45.24,45.24,45.21,45.22,5020.0,42.286,42.286,42.2579,42.2673,5020.0
2018-01-05 10:50:00,45.22,45.27,45.22,45.26,8010.0,42.2673,42.314,42.2673,42.3047,8010.0
2018-01-05 10:55:00,45.27,45.31,45.27,45.29,2900.0,42.314,42.3514,42.314,42.3327,2900.0
2018-01-05 11:00:00,45.3,45.32,45.29,45.32,2400.0,42.3421,42.3608,42.3327,42.3608,2400.0
2018-01-05 11:05:00,45.32,45.32,45.29,45.31,6728.0,42.3608,42.3608,42.3327,42.3514,6728.0
2018-01-05 11:10:00,45.31,45.33,45.31,45.32,5981.0,42.3514,42.3701,42.3514,42.3608,5981.0
2018-01-05 11:15:00,45.31,45.33,45.31,45.32,8697.0,42.3514,42.3701,42.3514,42.3608,8697.0
2018-01-05 11:20:00,45.33,45.33,45.31,45.31,15353.0,42.3701,42.3701,42.3514,42.3514,15353.0
2018-01-05 11:25:00,45.31,45.31,45.28,45.3,8665.0,42.3514,42.3514,42.3234,42.3421,8665.0
2018-01-05 11:30:00,45.29,45.29,45.27,45.29,3800.0,42.3327,42.3327,42.314,42.3327,3800.0
2018-01-05 11:35:00,45.29,45.3,45.28,45.29,7391.0,42.3327,42.3421,42.3234,42.3327,7391.0
2018-01-05 11:40:00,45.29,45.3,45.27,45.28,9573.0,42.3327,42.3421,42.314,42.3234,9573.0
2018-01-05 11:45:00,45.29,45.29,45.27,45.27,1300.0,42.3327,42.3327,42.314,42.314,1300.0
2018-01-05 11:50:00,45.27,45.27,45.25,45.27,6687.0,42.314,42.314,42.2953,42.314,6687.0
2018-01-05 11:55:00,45.28,45.28,45.26,45.26,3800.0,42.3234,42.3234,42.3047,42.3047,3800.0
2018-01-05 12:00:00,45.26,45.26,45.24,45.24,3831.0,42.3047,42.3047,42.286,42.286,3831.0
2018-01-05 12:05:00,45.23,45.26,45.23,45.25,4280.0,42.2766,42.3047,42.2766,42.2953,4280.0
2018-01-05 12:10:00,45.25,45.26,45.25,45.26,5360.0,42.2953,42.3047,42.2953,42.3047,5360.0
2018-01-05 12:15:00,45.26,45.27,45.25,45.26,5966.0,42.3047,42.314,42.2953,42.3047,5966.0
2018-01-05 12:20:00,45.26,45.27,45.26,45.26,800.0,42.3047,42.314,42.3047,42.3047,800.0
2018-01-05 12:25:00,45.26,45.28,45.26,45.28,7146.0,42.3047,42.3234,42.3047,42.3234,7146.0
2018-01-05 12:30:00,45.28,45.29,45.26,45.26,3686.0,42.3234,42.3327,42.3047,42.3047,3686.0
2018-01-05 12:35:00,45.26,45.26,45.22,45.23,4742.0,42.3047,42.3047,42.2673,42.2766,4742.0
2018-01-05 12:40:00,45.23,45.25,45.23,45.25,3179.0,42.2766,42.2953,42.2766,42.2953,3179.0
2018-01-05 12:45:00,45.24,45.25,45.22,45.23,1753.0,42.286,42.2953,42.2673,42.2766,1753.0
2018-01-05 12:50:00,45.23,45.25,45.22,45.24,6442.0,42.2766,42.2953,42.2673,42.286,6442.0
2018-01-05 12:55:00,45.24,45.24,45.23,45.23,5263.0,42.286,42.286,42.2766,42.2766,5263.0
2018-01-05 13:00:00,45.23,45.25,45.23,45.24,1883.0,42.2766,42.2953,42.2766,42.286,1883.0
2018-01-05 13:05:00,45.24,45.25,45.23,45.24,1979.0,42.286,42.2953,42.2766,42.286,1979.0
2018-01-05 13:10:00,45.24,45.24,45.21,45.22,8955.0,42.286,42.286,42.2579,42.2673,8955.0
2018-01-05 13:15:00,45.22,45.24,45.22,45.23,10139.0,42.2673,42.286,42.2673,42.2766,10139.0
2018-01-05 13:20:00,45.23,45.23,45.21,45.23,4625.0,42.2766,42.2766,42.2579,42.2766,4625.0
2018-01-05 13:25:00,45.23,45.25,45.23,45.24,3898.0,42.2766,42.2953,42.2766,42.286,3898.0
2018-01-05 13:30:00,45.24,45.26,45.23,45.26,3200.0,42.286,42.3047,42.2766,42.3047,3200.0
2018-01-05 13:35:00,45.26,45.27,45.24,45.26,6344.0,42.3047,42.314,42.286,42.3047,6344.0
2018-01-05 13:40:00,45.26,45.3,45.26,45.3,7425.0,42.3047,42.3421,42.3047,42.3421,7425.0
2018-01-05 13:45:00,45.3,45.3,45.28,45.29,6332.0,42.3421,42.3421,42.3234,42.3327,6332.0
2018-01-05 13:50:00,45.29,45.3,45.28,45.29,4225.0,42.3327,42.3421,42.3234,42.3327,4225.0
2018-01-05 13:55:00,45.28,45.3,45.28,45.3,3250.0,42.3234,42.3421,42.3234,42.3421,3250.0
2018-01-05 14:00:00,45.31,45.32,45.31,45.31,3900.0,42.3514,42.3608,42.3514,42.3514,3900.0
2018-01-05 14:05:00,45.3,45.31,45.29,45.3,5259.0,42.3421,42.3514,42.3327,42.3421,5259.0
2018-01-05 14:10:00,45.31,45.34,45.31,45.33,6560.0,42.3514,42.3794,42.3514,42.3701,6560.0
2018-01-05 14:15:00,45.34,45.35,45.33,45.34,3045.0,42.3794,42.3888,42.3701,42.3794,3045.0
2018-01-05 14:20:00,45.34,45.34,45.33,45.34,3000.0,42.3794,42.3794,42.3701,42.3794,3000.0
2018-01-05 14:25:00,45.34,45.35,45.33,45.35,9655.0,42.3794,42.3888,42.3701,42.3888,9655.0
2018-01-05 14:30:00,45.35,45.37,45.35,45.37,2400.0,42.3888,42.4075,42.3888,42.4075,2400.0
2018-01-05 14:35:00,45.37,45.39,45.37,45.38,8300.0,42.4075,42.4262,42.4075,42.4168,8300.0
2018-01-05 14:40:00,45.38,45.38,45.33,45.34,7313.0,42.4168,42.4168,42.3701,42.3794,7313.0
2018-01-05 14:45:00,45.34,45.37,45.33,45.36,16725.0,42.3794,42.4075,42.3701,42.3981,16725.0
2018-01-05 14:50:00,45.36,45.36,45.34,45.35,4400.0,42.3981,42.3981,42.3794,42.3888,4400.0
2018-01-05 14:55:00,45.34,45.34,45.32,45.33,1924.0,42.3794,42.3794,42.3608,42.3701,1924.0
2018-01-05 15:00:00,45.32,45.34,45.32,45.34,6060.0,42.3608,42.3794,42.3608,42.3794,6060.0
2018-01-05 15:05:00,45.34,45.38,45.34,45.38,10443.0,42.3794,42.4168,42.3794,42.4168,10443.0
2018-01-05 15:10:00,45.37,45.39,45.37,45.38,6426.0,42.4075,42.4262,42.4075,42.4168,6426.0
2018-01-05 15:15:00,45.38,45.39,45.37,45.37,9181.0,42.4168,42.4262,42.4075,42.4075,9181.0
2018-01-05 15:20:00,45.38,45.4,45.37,45.4,14680.0,42.4168,42.4355,42.4075,42.4355,14680.0
2018-01-05 15:25:00,45.4,45.42,45.39,45.41,13485.0,42.4355,42.4542,42.4262,42.4449,13485.0
2018-01-05 15:30:00,45.41,45.42,45.4,45.41,12663.0,42.4449,42.4542,42.4355,42.4449,12663.0
2018-01-05 15:35:00,45.41,45.42,45.4,45.41,9260.0,42.4449,42.4542,42.4355,42.4449,9260.0
2018-01-05 15:40:00,45.41,45.43,45.4,45.4,47421.0,42.4449,42.4636,42.4355,42.4355,47421.0
2018-01-05 15:45:00,45.41,45.46,45.4,45.45,33295.0,42.4449,42.4916,42.4355,42.4823,33295.0
2018-01-05 15:50:00,45.45,45.46,45.44,45.44,32414.0,42.4823,42.4916,42.4729,42.4729,32414.0
2018-01-05 15:55:00,45.44,45.45,45.43,45.44,63512.0,42.4729,42.4823,42.4636,42.4729,63512.0
2018-01-08 09:30:00,45.39,45.55,45.39,45.48,17615.0,42.4262,42.5757,42.4262,42.5103,17615.0
2018-01-08 09:35:00,45.48,45.55,45.42,45.44,40708.0,42.5103,42.5757,42.4542,42.4729,40708.0
2018-01-08 09:40:00,45.45,45.49,45.44,45.44,13639.0,42.4823,42.5196,42.4729,42.4729,13639.0
2018-01-08 09:45:00,45.44,45.51,45.42,45.51,7696.0,42.4729,42.5383,42.4542,42.5383,7696.0
2018-01-08 09:50:00,45.51,45.52,45.46,45.47,11420.0,42.5383,42.5477,42.4916,42.501,11420.0
2018-01-08 09:55:00,45.49,45.55,45.45,45.54,5881.0,42.5196,42.5757,42.4823,42.5664,5881.0
2018-01-08 10:00:00,45.55,45.6,45.55,45.59,18312.0,42.5757,42.6225,42.5757,42.6131,18312.0
2018-01-08 10:05:00,45.59,45.61,45.55,45.55,15668.0,42.6131,42.6318,42.5757,42.5757,15668.0
2018-01-08 10:10:00,45.54,45.58,45.53,45.57,23847.0,42.5664,42.6038,42.557,42.5944,23847.0
2018-01-08 10:15:00,45.58,45.64,45.58,45.61,26813.0,42.6038,42.6599,42.6038,42.6318,26813.0
2018-01-08 10:20:00,45.61,45.61,45.57,45.58,7934.0,42.6318,42.6318,42.5944,42.6038,7934.0
2018-01-08 10:25:00,45.57,45.61,45.56,45.57,11905.0,42.5944,42.6318,42.5851,42.5944,11905.0
2018-01-08 10:30:00,45.58,45.58,45.52,45.53,8208.0,42.6038,42.6038,42.5477,42.557,8208.0
2018-01-08 10:35:00,45.52,45.52,45.47,45.48,10287.0,42.5477,42.5477,42.501,42.5103,10287.0
2018-01-08 10:40:00,45.47,45.48,45.43,45.45,27797.0,42.501,42.5103,42.4636,42.4823,27797.0
2018-01-08 10:45:00,45.44,45.49,45.44,45.45,34051.0,42.4729,42.5196,42.4729,42.4823,34051.0
2018-01-08 10:50:00,45.45,45.5,45.45,45.5,3600.0,42.4823,42.529,42.4823,42.529,3600.0
2018-01-08 10:55:00,45.5,45.51,45.49,45.51,3100.0,42.529,42.5383,42.5196,42.5383,3100.0
2018-01-08 11:00:00,45.51,45.52,45.49,45.52,5600.0,42.5383,42.5477,42.5196,42.5477,5600.0
2018-01-08 11:05:00,45.52,45.52,45.51,45.51,3478.0,42.5477,42.5477,42.5383,42.5383,3478.0
2018-01-08 11:10:00,45.51,45.52,45.49,45.51,7484.0,42.5383,42.5477,42.5196,42.5383,7484.0
2018-01-08 11:15:00,45.51,45.51,45.5,45.5,43763.0,42.5383,42.5383,42.529,42.529,43763.0
2018-01-08 11:20:00,45.49,45.51,45.49,45.49,5312.0,42.5196,42.5383,42.5196,42.5196,5312.0
2018-01-08 11:25:00,45.49,45.53,45.49,45.5,6368.0,42.5196,42.557,42.5196,42.529,6368.0
2018-01-08 11:30:00,45.51,45.53,45.51,45.52,11010.0,42.5383,42.557,42.5383,42.5477,11010.0
2018-01-08 11:35:00,45.52,45.52,45.51,45.51,6778.0,42.5477,42.5477,42.5383,42.5383,6778.0
2018-01-08 11:40:00,45.51,45.53,45.5,45.51,9963.0,42.5383,42.557,42.529,42.5383,9963.0
2018-01-08 11:45:00,45.5,45.52,45.49,45.51,7150.0,42.529,42.5477,42.5196,42.5383,7150.0
2018-01-08 11:50:00,45.51,45.52,45.48,45.49,9686.0,42.5383,42.5477,42.5103,42.5196,9686.0
2018-01-08 11:55:00,45.49,45.5,45.48,45.48,5971.0,42.5196,42.529,42.5103,42.5103,5971.0
2018-01-08 12:00:00,45.48,45.55,45.48,45.55,4900.0,42.5103,42.5757,42.5103,42.5757,4900.0
2018-01-08 12:05:00,45.54,45.56,45.54,45.54,3926.0,42.5664,42.5851,42.5664,42.5664,3926.0
2018-01-08 12:10:00,45.54,45.58,45.54,45.57,5703.0,42.5664,42.6038,42.5664,42.5944,5703.0
2018-01-08 12:15:00,45.57,45.58,45.56,45.57,4414.0,42.5944,42.6038,42.5851,42.5944,4414.0
2018-01-08 12:20:00,45.57,45.59,45.56,45.57,5960.0,42.5944,42.6131,42.5851,42.5944,5960.0
2018-01-08 12:25:00,45.58,45.59,45.56,45.57,9873.0,42.6038,42.6131,42.5851,42.5944,9873.0
2018-01-08 12:30:00,45.58,45.59,45.57,45.59,4691.0,42.6038,42.6131,42.5944,42.6131,4691.0
2018-01-08 12:35:00,45.59,45.6,45.57,45.6,5301.0,42.6131,42.6225,42.5944,42.6225,5301.0
2018-01-08 12:40:00,45.59,45.62,45.59,45.61,9467.0,42.6131,42.6412,42.6131,42.6318,9467.0
2018-01-08 12:45:00,45.61,45.62,45.59,45.59,4833.0,42.6318,42.6412,42.6131,42.6131,4833.0
2018-01-08 12:50:00,45.59,45.6,45.58,45.6,5139.0,42.6131,42.6225,42.6038,42.6225,5139.0
2018-01-08 12:55:00,45.59,45.6,45.58,45.6,16352.0,42.6131,42.6225,42.6038,42.6225,16352.0
2018-01-08 13:00:00,45.6,45.63,45.6,45.63,4590.0,42.6225,42.6505,42.6225,42.6505,4590.0
2018-01-08 13:05:00,45.62,45.66,45.62,45.65,12011.0,42.6412,42.6785,42.6412,42.6692,12011.0
2018-01-08 13:10:00,45.65,45.66,45.65,45.65,3500.0,42.6692,42.6785,42.6692,42.6692,3500.0
2018-01-08 13:15:00,45.65,45.66,45.64,45.66,5570.0,42.6692,42.6785,42.6599,42.6785,5570.0
2018-01-08 13:20:00,45.66,45.68,45.65,45.66,7668.0,42.6785,42.6972,42.6692,42.6785,7668.0
2018-01-08 13:25:00,45.66,45.68,45.66,45.67,8268.0,42.6785,42.6972,42.6785,42.6879,8268.0
2018-01-08 13:30:00,45.67,45.68,45.66,45.66,5300.0,42.6879,42.6972,42.6785,42.6785,5300.0
2018-01-08 13:35:00,45.66,45.66,45.65,45.66,7000.0,42.6785,42.6785,42.6692,42.6785,7000.0
2018-01-08 13:40:00,45.66,45.66,45.64,45.66,3301.0,42.6785,42.6785,42.6599,42.6785,3301.0
2018-01-08 13:45:00,45.66,45.67,45.66,45.66,4390.0,42.6785,42.6879,42.6785,42.6785,4390.0
2018-01-08 13:50:00,45.66,45.68,45.66,45.67,5800.0,42.6785,42.6972,42.6785,42.6879,5800.0
2018-01-08 13:55:00,45.67,45.67,45.64,45.65,7270.0,42.6879,42.6879,42.6599,42.6692,7270.0
2018-01-08 14:00:00,45.66,45.69,45.66,45.69,8811.0,42.6785,42.7066,42.6785,42.7066,8811.0
2018-01-08 14:05:00,45.69,45.7,45.68,45.7,4300.0,42.7066,42.7159,42.6972,42.7159,4300.0
2018-01-08 14:10:00,45.7,45.71,45.69,45.7,6650.0,42.7159,42.7253,42.7066,42.7159,6650.0
2018-01-08 14:15:00,45.7,45.7,45.67,45.67,8929.0,42.7159,42.7159,42.6879,42.6879,8929.0
2018-01-08 14:20:00,45.67,45.67,45.66,45.66,11958.0,42.6879,42.6879,42.6785,42.6785,11958.0
2018-01-08 14:25:00,45.66,45.67,45.65,45.67,5345.0,42.6785,42.6879,42.6692,42.6879,5345.0
2018-01-08 14:30:00,45.66,45.67,45.65,45.66,4682.0,42.6785,42.6879,42.6692,42.6785,4682.0
2018-01-08 14:35:00,45.65,45.66,45.64,45.64,16720.0,42.6692,42.6785,42.6599,42.6599,16720.0
2018-01-08 14:40:00,45.63,45.64,45.61,45.62,7804.0,42.6505,42.6599,42.6318,42.6412,7804.0
2018-01-08 14:45:00,45.61,45.61,45.59,45.59,11836.0,42.6318,42.6318,42.6131,42.6131,11836.0
2018-01-08 14:50:00,45.6,45.62,45.59,45.61,8518.0,42.6225,42.6412,42.6131,42.6318,8518.0
2018-01-08 14:55:00,45.61,45.63,45.61,45.61,5015.0,42.6318,42.6505,42.6318,42.6318,5015.0
2018-01-08 15:00:00,45.62,45.62,45.6,45.6,2800.0,42.6412,42.6412,42.6225,42.6225,2800.0
2018-01-08 15:05:00,45.6,45.62,45.6,45.62,8557.0,42.6225,42.6412,42.6225,42.6412,8557.0
2018-01-08 15:10:00,45.62,45.62,45.57,45.57,5623.0,42.6412,42.6412,42.5944,42.5944,5623.0
2018-01-08 15:15:00,45.58,45.59,45.55,45.55,21342.0,42.6038,42.6131,42.5757,42.5757,21342.0
2018-01-08 15:20:00,45.55,45.56,45.53,45.53,7367.0,42.5757,42.5851,42.557,42.557,7367.0
2018-01-08 15:25:00,45.53,45.55,45.52,45.54,7466.0,42.557,42.5757,42.5477,42.5664,7466.0
2018-01-08 15:30:00,45.55,45.56,45.53,45.56,10239.0,42.5757,42.5851,42.557,42.5851,10239.0
2018-01-08 15:35:00,45.57,45.6,45.56,45.59,8700.0,42.5944,42.6225,42.5851,42.6131,8700.0
2018-01-08 15:40:00,45.58,45.61,45.57,45.59,18286.0,42.6038,42.6318,42.5944,42.6131,18286.0
2018-01-08 15:45:00,45.6,45.62,45.6,45.6,15357.0,42.6225,42.6412,42.6225,42.6225,15357.0
2018-01-08 15:50:00,45.6,45.61,45.59,45.6,45109.0,42.6225,42.6318,42.6131,42.6225,45109.0
2018-01-08 15:55:00,45.59,45.61,45.58,45.6,109027.0,42.6131,42.6318,42.6038,42.6225,109027.0
2018-01-09 09:30:00,45.64,45.85,45.64,45.72,17121.0,42.6599,42.8561,42.6599,42.7346,17121.0
2018-01-09 09:35:00,45.73,45.76,45.7,45.7,6911.0,42.744,42.772,42.7159,42.7159,6911.0
2018-01-09 09:40:00,45.69,45.69,45.66,45.68,7690.0,42.7066,42.7066,42.6785,42.6972,7690.0
2018-01-09 09:45:00,45.71,45.71,45.68,45.69,2055.0,42.7253,42.7253,42.6972,42.7066,2055.0
2018-01-09 09:50:00,45.69,45.69,45.61,45.66,6507.0,42.7066,42.7066,42.6318,42.6785,6507.0
2018-01-09 09:55:00,45.65,45.67,45.61,45.61,8469.0,42.6692,42.6879,42.6318,42.6318,8469.0
2018-01-09 10:00:00,45.62,45.63,45.59,45.6,7590.0,42.6412,42.6505,42.6131,42.6225,7590.0
2018-01-09 10:05:00,45.59,45.6,45.55,45.56,14621.0,42.6131,42.6225,42.5757,42.5851,14621.0
2018-01-09 10:10:00,45.55,45.56,45.52,45.54,20831.0,42.5757,42.5851,42.5477,42.5664,20831.0
2018-01-09 10:15:00,45.53,45.58,45.53,45.57,9456.0,42.557,42.6038,42.557,42.5944,9456.0
2018-01-09 10:20:00,45.58,45.61,45.56,45.61,4537.0,42.6038,42.6318,42.5851,42.6318,4537.0
2018-01-09 10:25:00,45.62,45.64,45.61,45.61,5100.0,42.6412,42.6599,42.6318,42.6318,5100.0
2018-01-09 10:30:00,45.61,45.63,45.6,45.61,9333.0,42.6318,42.6505,42.6225,42.6318,9333.0
2018-01-09 10:35:00,45.62,45.64,45.57,45.57,4085.0,42.6412,42.6599,42.5944,42.5944,4085.0
2018-01-09 10:40:00,45.56,45.59,45.55,45.58,3300.0,42.5851,42.6131,42.5757,42.6038,3300.0
2018-01-09 10:45:00,45.59,45.6,45.58,45.59,6400.0,42.6131,42.6225,42.6038,42.6131,6400.0
2018-01-09 10:50:00,45.58,45.58,45.56,45.58,5400.0,42.6038,42.6038,42.5851,42.6038,5400.0
2018-01-09 10:55:00,45.58,45.62,45.58,45.61,5761.0,42.6038,42.6412,42.6038,42.6318,5761.0
2018-01-09 11:00:00,45.61,45.63,45.6,45.61,7013.0,42.6318,42.6505,42.6225,42.6318,7013.0
2018-01-09 11:05:00,45.61,45.63,45.61,45.62,4710.0,42.6318,42.6505,42.6318,42.6412,4710.0
2018-01-09 11:10:00,45.61,45.64,45.6,45.64,4403.0,42.6318,42.6599,42.6225,42.6599,4403.0
2018-01-09 11:15:00,45.64,45.7,45.64,45.69,37889.0,42.6599,42.7159,42.6599,42.7066,37889.0
2018-01-09 11:20:00,45.69,45.69,45.67,45.68,18868.0,42.7066,42.7066,42.6879,42.6972,18868.0
2018-01-09 11:25:00,45.69,45.73,45.69,45.73,8391.0,42.7066,42.744,42.7066,42.744,8391.0
2018-01-09 11:30:00,45.72,45.73,45.7,45.73,9120.0,42.7346,42.744,42.7159,42.744,9120.0
2018-01-09 11:35:00,45.73,45.73,45.7,45.71,7014.0,42.744,42.744,42.7159,42.7253,7014.0
2018-01-09 11:40:00,45.71,45.73,45.7,45.71,7678.0,42.7253,42.744,42.7159,42.7253,7678.0
2018-01-09 11:45:00,45.7,45.72,45.68,45.71,6867.0,42.7159,42.7346,42.6972,42.7253,6867.0
2018-01-09 11:50:00,45.72,45.73,45.71,45.71,2756.0,42.7346,42.744,42.7253,42.7253,2756.0
2018-01-09 11:55:00,45.71,45.72,45.69,45.71,11565.0,42.7253,42.7346,42.7066,42.7253,11565.0
2018-01-09 12:00:00,45.71,45.75,45.7,45.73,4900.0,42.7253,42.7627,42.7159,42.744,4900.0
2018-01-09 12:05:00,45.73,45.75,45.72,45.74,5506.0,42.744,42.7627,42.7346,42.7533,5506.0
2018-01-09 12:10:00,45.74,45.75,45.73,45.74,4300.0,42.7533,42.7627,42.744,42.7533,4300.0
2018-01-09 12:15:00,45.73,45.73,45.72,45.72,900.0,42.744,42.744,42.7346,42.7346,900.0
2018-01-09 12:20:00,45.71,45.71,45.7,45.71,3211.0,42.7253,42.7253,42.7159,42.7253,3211.0
2018-01-09 12:25:00,45.7,45.72,45.69,45.72,13492.0,42.7159,42.7346,42.7066,42.7346,13492.0
2018-01-09 12:30:00,45.72,45.73,45.71,45.72,6749.0,42.7346,42.744,42.7253,42.7346,6749.0
2018-01-09 12:35:00,45.72,45.73,45.72,45.72,2450.0,42.7346,42.744,42.7346,42.7346,2450.0
2018-01-09 12:40:00,45.73,45.74,45.73,45.73,2100.0,42.744,42.7533,42.744,42.744,2100.0
2018-01-09 12:45:00,45.73,45.75,45.72,45.74,5246.0,42.744,42.7627,42.7346,42.7533,5246.0
2018-01-09 12:50:00,45.74,45.76,45.74,45.75,2033.0,42.7533,42.772,42.7533,42.7627,2033.0
2018-01-09 12:55:00,45.75,45.76,45.74,45.74,4431.0,42.7627,42.772,42.7533,42.7533,4431.0
2018-01-09 13:00:00,45.75,45.77,45.74,45.76,3242.0,42.7627,42.7814,42.7533,42.772,3242.0
2018-01-09 13:05:00,45.76,45.77,45.74,45.76,1777.0,42.772,42.7814,42.7533,42.772,1777.0
2018-01-09 13:10:00,45.76,45.76,45.74,45.74,1200.0,42.772,42.772,42.7533,42.7533,1200.0
2018-01-09 13:15:00,45.73,45.76,45.73,45.76,3857.0,42.744,42.772,42.744,42.772,3857.0
2018-01-09 13:20:00,45.76,45.79,45.75,45.79,2918.0,42.772,42.8001,42.7627,42.8001,2918.0
2018-01-09 13:25:00,45.79,45.79,45.78,45.78,1709.0,42.8001,42.8001,42.7907,42.7907,1709.0
2018-01-09 13:30:00,45.79,45.8,45.78,45.8,1636.0,42.8001,42.8094,42.7907,42.8094,1636.0
2018-01-09 13:35:00,45.8,45.82,45.8,45.8,2293.0,42.8094,42.8281,42.8094,42.8094,2293.0
2018-01-09 13:40:00,45.8,45.81,45.79,45.81,2309.0,42.8094,42.8188,42.8001,42.8188,2309.0
2018-01-09 13:45:00,45.81,45.81,45.78,45.78,6327.0,42.8188,42.8188,42.7907,42.7907,6327.0
2018-01-09 13:50:00,45.79,45.82,45.77,45.81,6208.0,42.8001,42.8281,42.7814,42.8188,6208.0
2018-01-09 13:55:00,45.82,45.82,45.81,45.81,2881.0,42.8281,42.8281,42.8188,42.8188,2881.0
2018-01-09 14:00:00,45.82,45.83,45.8,45.8,4127.0,42.8281,42.8374,42.8094,42.8094,4127.0
2018-01-09 14:05:00,45.8,45.83,45.8,45.82,4099.0,42.8094,42.8374,42.8094,42.8281,4099.0
2018-01-09 14:10:00,45.81,45.81,45.77,45.78,4090.0,42.8188,42.8188,42.7814,42.7907,4090.0
2018-01-09 14:15:00,45.78,45.78,45.74,45.76,13147.0,42.7907,42.7907,42.7533,42.772,13147.0
2018-01-09 14:20:00,45.76,45.77,45.75,45.75,5251.0,42.772,42.7814,42.7627,42.7627,5251.0
2018-01-09 14:25:00,45.75,45.77,45.74,45.76,11500.0,42.7627,42.7814,42.7533,42.772,11500.0
2018-01-09 14:30:00,45.76,45.76,45.72,45.72,3100.0,42.772,42.772,42.7346,42.7346,3100.0
2018-01-09 14:35:00,45.72,45.74,45.72,45.73,4100.0,42.7346,42.7533,42.7346,42.744,4100.0
2018-01-09 14:40:00,45.72,45.73,45.69,45.7,7102.0,42.7346,42.744,42.7066,42.7159,7102.0
2018-01-09 14:45:00,45.7,45.74,45.7,45.73,5804.0,42.7159,42.7533,42.7159,42.744,5804.0
2018-01-09 14:50:00,45.73,45.74,45.7,45.7,17749.0,42.744,42.7533,42.7159,42.7159,17749.0
2018-01-09 14:55:00,45.71,45.72,45.7,45.72,8225.0,42.7253,42.7346,42.7159,42.7346,8225.0
2018-01-09 15:00:00,45.71,45.71,45.66,45.66,3720.0,42.7253,42.7253,42.6785,42.6785,3720.0
2018-01-09 15:05:00,45.66,45.67,45.65,45.66,9400.0,42.6785,42.6879,42.6692,42.6785,9400.0
2018-01-09 15:10:00,45.65,45.67,45.64,45.65,7800.0,42.6692,42.6879,42.6599,42.6692,7800.0
2018-01-09 15:15:00,45.66,45.68,45.66,45.68,4859.0,42.6785,42.6972,42.6785,42.6972,4859.0
2018-01-09 15:20:00,45.68,45.69,45.66,45.68,12913.0,42.6972,42.7066,42.6785,42.6972,12913.0
2018-01-09 15:25:00,45.68,45.68,45.65,45.66,21372.0,42.6972,42.6972,42.6692,42.6785,21372.0
2018-01-09 15:30:00,45.65,45.69,45.64,45.68,23839.0,42.6692,42.7066,42.6599,42.6972,23839.0
2018-01-09 15:35:00,45.69,45.71,45.66,45.7,29373.0,42.7066,42.7253,42.6785,42.7159,29373.0
2018-01-09 15:40:00,45.7,45.71,45.66,45.66,42493.0,42.7159,42.7253,42.6785,42.6785,42493.0
2018-01-09 15:45:00,45.66,45.67,45.6,45.62,73620.0,42.6785,42.6879,42.6225,42.6412,73620.0
2018-01-09 15:50:00,45.61,45.63,45.58,45.61,89098.0,42.6318,42.6505,42.6038,42.6318,89098.0
2018-01-09 15:55:00,45.61,45.62,45.56,45.57,360983.0,42.6318,42.6412,42.5851,42.5944,360983.0
2018-01-10 09:30:00,45.33,45.45,45.32,45.35,78310.0,42.3701,42.4823,42.3608,42.3888,78310.0
2018-01-10 09:35:00,45.32,45.32,45.21,45.23,76138.0,42.3608,42.3608,42.2579,42.2766,76138.0
2018-01-10 09:40:00,45.24,45.34,45.24,45.34,44571.0,42.286,42.3794,42.286,42.3794,44571.0
2018-01-10 09:45:00,45.33,45.33,45.14,45.14,89721.0,42.3701,42.3701,42.1925,42.1925,89721.0
2018-01-10 09:50:00,45.14,45.21,45.11,45.21,278643.0,42.1925,42.2579,42.1645,42.2579,278643.0
2018-01-10 09:55:00,45.2,45.28,45.17,45.28,136703.0,42.2486,42.3234,42.2205,42.3234,136703.0
2018-01-10 10:00:00,45.27,45.28,45.2,45.22,26216.0,42.314,42.3234,42.2486,42.2673,26216.0
2018-01-10 10:05:00,45.22,45.24,45.2,45.22,47366.0,42.2673,42.286,42.2486,42.2673,47366.0
2018-01-10 10:10:00,45.21,45.21,45.14,45.16,152958.0,42.2579,42.2579,42.1925,42.2112,152958.0
2018-01-10 10:15:00,45.17,45.19,45.11,45.16,119274.0,42.2205,42.2392,42.1645,42.2112,119274.0
2018-01-10 10:20:00,45.16,45.17,45.13,45.14,50593.0,42.2112,42.2205,42.1832,42.1925,50593.0
2018-01-10 10:25:00,45.14,45.15,45.04,45.04,68372.0,42.1925,42.2019,42.099,42.099,68372.0
2018-01-10 10:30:00,45.04,45.12,45.02,45.11,30353.0,42.099,42.1738,42.0803,42.1645,30353.0
2018-01-10 10:35:00,45.11,45.12,45.01,45.02,170836.0,42.1645,42.1738,42.071,42.0803,170836.0
2018-01-10 10:40:00,45.02,45.06,44.98,45.03,91205.0,42.0803,42.1177,42.043,42.0897,91205.0
2018-01-10 10:45:00,45.02,45.03,44.97,44.99,18456.0,42.0803,42.0897,42.0336,42.0523,18456.0
2018-01-10 10:50:00,44.99,45.0,44.95,44.98,16213.0,42.0523,42.0616,42.0149,42.043,16213.0
2018-01-10 10:55:00,44.99,45.05,44.99,45.04,15490.0,42.0523,42.1084,42.0523,42.099,15490.0
2018-01-10 11:00:00,45.04,45.06,45.03,45.03,8201.0,42.099,42.1177,42.0897,42.0897,8201.0
2018-01-10 11:05:00,45.03,45.08,45.03,45.07,7848.0,42.0897,42.1364,42.0897,42.1271,7848.0
2018-01-10 11:10:00,45.08,45.15,45.08,45.13,7375.0,42.1364,42.2019,42.1364,42.1832,7375.0
2018-01-10 11:15:00,45.13,45.14,45.12,45.13,17100.0,42.1832,42.1925,42.1738,42.1832,17100.0
2018-01-10 11:20:00,45.13,45.13,45.09,45.1,13496.0,42.1832,42.1832,42.1458,42.1551,13496.0
2018-01-10 11:25:00,45.09,45.1,45.06,45.07,20400.0,42.1458,42.1551,42.1177,42.1271,20400.0
2018-01-10 11:30:00,45.07,45.1,45.05,45.09,52212.0,42.1271,42.1551,42.1084,42.1458,52212.0
2018-01-10 11:35:00,45.09,45.18,45.09,45.17,49318.0,42.1458,42.2299,42.1458,42.2205,49318.0
2018-01-10 11:40:00,45.18,45.18,45.14,45.15,6705.0,42.2299,42.2299,42.1925,42.2019,6705.0
2018-01-10 11:45:00,45.15,45.17,45.15,45.16,2044.0,42.2019,42.2205,42.2019,42.2112,2044.0
2018-01-10 11:50:00,45.17,45.27,45.16,45.25,43847.0,42.2205,42.314,42.2112,42.2953,43847.0
2018-01-10 11:55:00,45.25,45.25,45.2,45.2,12916.0,42.2953,42.2953,42.2486,42.2486,12916.0
2018-01-10 12:00:00,45.2,45.23,45.2,45.21,13386.0,42.2486,42.2766,42.2486,42.2579,13386.0
2018-01-10 12:05:00,45.22,45.22,45.21,45.21,2950.0,42.2673,42.2673,42.2579,42.2579,2950.0
2018-01-10 12:10:00,45.21,45.22,45.18,45.21,8802.0,42.2579,42.2673,42.2299,42.2579,8802.0
2018-01-10 12:15:00,45.21,45.22,45.21,45.22,2057.0,42.2579,42.2673,42.2579,42.2673,2057.0
2018-01-10 12:20:00,45.22,45.27,45.22,45.25,10797.0,42.2673,42.314,42.2673,42.2953,10797.0
2018-01-10 12:25:00,45.25,45.27,45.24,45.25,20131.0,42.2953,42.314,42.286,42.2953,20131.0
2018-01-10 12:30:00,45.25,45.26,45.21,45.21,20655.0,42.2953,42.3047,42.2579,42.2579,20655.0
2018-01-10 12:35:00,45.22,45.23,45.19,45.19,11008.0,42.2673,42.2766,42.2392,42.2392,11008.0
2018-01-10 12:40:00,45.19,45.22,45.19,45.22,2400.0,42.2392,42.2673,42.2392,42.2673,2400.0
2018-01-10 12:45:00,45.22,45.24,45.21,45.23,4450.0,42.2673,42.286,42.2579,42.2766,4450.0
2018-01-10 12:50:00,45.23,45.23,45.21,45.22,2200.0,42.2766,42.2766,42.2579,42.2673,2200.0
2018-01-10 12:55:00,45.22,45.23,45.2,45.23,5208.0,42.2673,42.2766,42.2486,42.2766,5208.0
2018-01-10 13:00:00,45.23,45.25,45.23,45.25,1733.0,42.2766,42.2953,42.2766,42.2953,1733.0
2018-01-10 13:05:00,45.24,45.24,45.22,45.23,17127.0,42.286,42.286,42.2673,42.2766,17127.0
2018-01-10 13:10:00,45.23,45.24,45.21,45.23,25321.0,42.2766,42.286,42.2579,42.2766,25321.0
2018-01-10 13:15:00,45.22,45.22,45.21,45.22,16092.0,42.2673,42.2673,42.2579,42.2673,16092.0
2018-01-10 13:20:00,45.22,45.22,45.2,45.21,10398.0,42.2673,42.2673,42.2486,42.2579,10398.0
2018-01-10 13:25:00,45.21,45.21,45.18,45.19,2900.0,42.2579,42.2579,42.2299,42.2392,2900.0
2018-01-10 13:30:00,45.19,45.19,45.17,45.19,5100.0,42.2392,42.2392,42.2205,42.2392,5100.0
2018-01-10 13:35:00,45.2,45.21,45.19,45.21,1500.0,42.2486,42.2579,42.2392,42.2579,1500.0
2018-01-10 13:40:00,45.21,45.21,45.19,45.2,4712.0,42.2579,42.2579,42.2392,42.2486,4712.0
2018-01-10 13:45:00,45.21,45.23,45.19,45.2,4000.0,42.2579,42.2766,42.2392,42.2486,4000.0
2018-01-10 13:50:00,45.2,45.23,45.19,45.22,6370.0,42.2486,42.2766,42.2392,42.2673,6370.0
2018-01-10 13:55:00,45.23,45.23,45.22,45.23,4036.0,42.2766,42.2766,42.2673,42.2766,4036.0
2018-01-10 14:00:00,45.22,45.26,45.22,45.25,5597.0,42.2673,42.3047,42.2673,42.2953,5597.0
2018-01-10 14:05:00,45.25,45.25,45.22,45.23,29282.0,42.2953,42.2953,42.2673,42.2766,29282.0
2018-01-10 14:10:00,45.23,45.24,45.22,45.23,8360.0,42.2766,42.286,42.2673,42.2766,8360.0
2018-01-10 14:15:00,45.23,45.24,45.21,45.22,45179.0,42.2766,42.286,42.2579,42.2673,45179.0
2018-01-10 14:20:00,45.22,45.23,45.2,45.2,53365.0,42.2673,42.2766,42.2486,42.2486,53365.0
2018-01-10 14:25:00,45.19,45.2,45.17,45.2,10989.0,42.2392,42.2486,42.2205,42.2486,10989.0
2018-01-10 14:30:00,45.2,45.22,45.19,45.22,2256.0,42.2486,42.2673,42.2392,42.2673,2256.0
2018-01-10 14:35:00,45.21,45.22,45.17,45.17,19299.0,42.2579,42.2673,42.2205,42.2205,19299.0
2018-01-10 14:40:00,45.17,45.17,45.15,45.16,11358.0,42.2205,42.2205,42.2019,42.2112,11358.0
2018-01-10 14:45:00,45.16,45.17,45.14,45.15,4201.0,42.2112,42.2205,42.1925,42.2019,4201.0
2018-01-10 14:50:00,45.15,45.17,45.12,45.12,31817.0,42.2019,42.2205,42.1738,42.1738,31817.0
2018-01-10 14:55:00,45.12,45.12,45.09,45.1,8138.0,42.1738,42.1738,42.1458,42.1551,8138.0
2018-01-10 15:00:00,45.1,45.11,45.08,45.08,4931.0,42.1551,42.1645,42.1364,42.1364,4931.0
2018-01-10 15:05:00,45.08,45.1,45.07,45.1,5135.0,42.1364,42.1551,42.1271,42.1551,5135.0
2018-01-10 15:10:00,45.09,45.09,45.05,45.06,9902.0,42.1458,42.1458,42.1084,42.1177,9902.0
2018-01-10 15:15:00,45.06,45.06,45.0,45.02,33729.0,42.1177,42.1177,42.0616,42.0803,33729.0
2018-01-10 15:20:00,45.02,45.03,45.0,45.02,8514.0,42.0803,42.0897,42.0616,42.0803,8514.0
2018-01-10 15:25:00,45.02,45.03,45.0,45.02,16969.0,42.0803,42.0897,42.0616,42.0803,16969.0
2018-01-10 15:30:00,45.01,45.05,45.0,45.02,35229.0,42.071,42.1084,42.0616,42.0803,35229.0
2018-01-10 15:35:00,45.03,45.04,45.01,45.02,24680.0,42.0897,42.099,42.071,42.0803,24680.0
2018-01-10 15:40:00,45.02,45.03,44.98,44.98,16155.0,42.0803,42.0897,42.043,42.043,16155.0
2018-01-10 15:45:00,44.98,45.0,44.97,44.98,85067.0,42.043,42.0616,42.0336,42.043,85067.0
2018-01-10 15:50:00,44.99,45.04,44.99,45.02,50400.0,42.0523,42.099,42.0523,42.0803,50400.0
2018-01-10 15:55:00,45.02,45.03,44.99,45.02,124709.0,42.0803,42.0897,42.0523,42.0803,124709.0
2018-01-11 09:30:00,45.29,45.34,45.22,45.25,40480.0,42.3327,42.3794,42.2673,42.2953,40480.0
2018-01-11 09:35:00,45.25,45.38,45.24,45.33,30138.0,42.2953,42.4168,42.286,42.3701,30138.0
2018-01-11 09:40:00,45.34,45.36,45.29,45.3,16080.0,42.3794,42.3981,42.3327,42.3421,16080.0
2018-01-11 09:45:00,45.31,45.39,45.3,45.39,34121.0,42.3514,42.4262,42.3421,42.4262,34121.0
2018-01-11 09:50:00,45.38,45.44,45.37,45.44,45033.0,42.4168,42.4729,42.4075,42.4729,45033.0
2018-01-11 09:55:00,45.44,45.49,45.42,45.43,109686.0,42.4729,42.5196,42.4542,42.4636,109686.0
2018-01-11 10:00:00,45.43,45.46,45.42,45.44,24420.0,42.4636,42.4916,42.4542,42.4729,24420.0
2018-01-11 10:05:00,45.44,45.46,45.44,45.45,6139.0,42.4729,42.4916,42.4729,42.4823,6139.0
2018-01-11 10:10:00,45.44,45.44,45.4,45.42,10686.0,42.4729,42.4729,42.4355,42.4542,10686.0
2018-01-11 10:15:00,45.42,45.43,45.41,45.42,3997.0,42.4542,42.4636,42.4449,42.4542,3997.0
2018-01-11 10:20:00,45.42,45.45,45.4,45.44,21214.0,42.4542,42.4823,42.4355,42.4729,21214.0
2018-01-11 10:25:00,45.43,45.44,45.41,45.42,17913.0,42.4636,42.4729,42.4449,42.4542,17913.0
2018-01-11 10:30:00,45.41,45.48,45.41,45.44,26964.0,42.4449,42.5103,42.4449,42.4729,26964.0
2018-01-11 10:35:00,45.43,45.44,45.39,45.4,6836.0,42.4636,42.4729,42.4262,42.4355,6836.0
2018-01-11 10:40:00,45.4,45.46,45.39,45.46,10304.0,42.4355,42.4916,42.4262,42.4916,10304.0
2018-01-11 10:45:00,45.46,45.47,45.45,45.46,4696.0,42.4916,42.501,42.4823,42.4916,4696.0
2018-01-11 10:50:00,45.46,45.5,45.46,45.49,4900.0,42.4916,42.529,42.4916,42.5196,4900.0
2018-01-11 10:55:00,45.49,45.52,45.47,45.51,6500.0,42.5196,42.5477,42.501,42.5383,6500.0
2018-01-11 11:00:00,45.52,45.59,45.52,45.55,18452.0,42.5477,42.6131,42.5477,42.5757,18452.0
2018-01-11 11:05:00,45.56,45.57,45.53,45.57,7960.0,42.5851,42.5944,42.557,42.5944,7960.0
2018-01-11 11:10:00,45.58,45.58,45.54,45.56,4039.0,42.6038,42.6038,42.5664,42.5851,4039.0
2018-01-11 11:15:00,45.56,45.57,45.55,45.56,4500.0,42.5851,42.5944,42.5757,42.5851,4500.0
2018-01-11 11:20:00,45.57,45.58,45.55,45.58,4700.0,42.5944,42.6038,42.5757,42.6038,4700.0
2018-01-11 11:25:00,45.58,45.58,45.55,45.55,3247.0,42.6038,42.6038,42.5757,42.5757,3247.0
2018-01-11 11:30:00,45.55,45.55,45.52,45.54,6541.0,42.5757,42.5757,42.5477,42.5664,6541.0
2018-01-11 11:35:00,45.54,45.55,45.53,45.55,2700.0,42.5664,42.5757,42.557,42.5757,2700.0
2018-01-11 11:40:00,45.55,45.55,45.53,45.55,18187.0,42.5757,42.5757,42.557,42.5757,18187.0
2018-01-11 11:45:00,45.55,45.57,45.55,45.57,3155.0,42.5757,42.5944,42.5757,42.5944,3155.0
2018-01-11 11:50:00,45.56,45.58,45.56,45.57,39094.0,42.5851,42.6038,42.5851,42.5944,39094.0
2018-01-11 11:55:00,45.56,45.56,45.52,45.53,38248.0,42.5851,42.5851,42.5477,42.557,38248.0
2018-01-11 12:00:00,45.52,45.53,45.51,45.53,7722.0,42.5477,42.557,42.5383,42.557,7722.0
2018-01-11 12:05:00,45.53,45.53,45.51,45.52,3887.0,42.557,42.557,42.5383,42.5477,3887.0
2018-01-11 12:10:00,45.52,45.55,45.52,45.55,7350.0,42.5477,42.5757,42.5477,42.5757,7350.0
2018-01-11 12:15:00,45.54,45.55,45.53,45.54,28745.0,42.5664,42.5757,42.557,42.5664,28745.0
2018-01-11 12:20:00,45.54,45.54,45.52,45.54,5152.0,42.5664,42.5664,42.5477,42.5664,5152.0
2018-01-11 12:25:00,45.54,45.58,45.54,45.57,6453.0,42.5664,42.6038,42.5664,42.5944,6453.0
2018-01-11 12:30:00,45.58,45.63,45.58,45.63,4005.0,42.6038,42.6505,42.6038,42.6505,4005.0
2018-01-11 12:35:00,45.63,45.66,45.63,45.66,7629.0,42.6505,42.6785,42.6505,42.6785,7629.0
2018-01-11 12:40:00,45.66,45.67,45.62,45.62,6857.0,42.6785,42.6879,42.6412,42.6412,6857.0
2018-01-11 12:45:00,45.62,45.65,45.62,45.63,6050.0,42.6412,42.6692,42.6412,42.6505,6050.0
2018-01-11 12:50:00,45.63,45.65,45.62,45.65,6993.0,42.6505,42.6692,42.6412,42.6692,6993.0
2018-01-11 12:55:00,45.65,45.66,45.65,45.66,2200.0,42.6692,42.6785,42.6692,42.6785,2200.0
2018-01-11 13:00:00,45.67,45.69,45.66,45.66,8615.0,42.6879,42.7066,42.6785,42.6785,8615.0
2018-01-11 13:05:00,45.65,45.7,45.65,45.7,6101.0,42.6692,42.7159,42.6692,42.7159,6101.0
2018-01-11 13:10:00,45.7,45.71,45.69,45.69,12498.0,42.7159,42.7253,42.7066,42.7066,12498.0
2018-01-11 13:15:00,45.69,45.69,45.65,45.67,7371.0,42.7066,42.7066,42.6692,42.6879,7371.0
2018-01-11 13:20:00,45.67,45.68,45.66,45.68,7722.0,42.6879,42.6972,42.6785,42.6972,7722.0
2018-01-11 13:25:00,45.68,45.69,45.66,45.67,26116.0,42.6972,42.7066,42.6785,42.6879,26116.0
2018-01-11 13:30:00,45.68,45.68,45.67,45.68,13140.0,42.6972,42.6972,42.6879,42.6972,13140.0
2018-01-11 13:35:00,45.68,45.69,45.68,45.69,3883.0,42.6972,42.7066,42.6972,42.7066,3883.0
2018-01-11 13:40:00,45.69,45.7,45.68,45.7,8589.0,42.7066,42.7159,42.6972,42.7159,8589.0
2018-01-11 13:45:00,45.7,45.72,45.7,45.71,5000.0,42.7159,42.7346,42.7159,42.7253,5000.0
2018-01-11 13:50:00,45.71,45.72,45.7,45.7,5546.0,42.7253,42.7346,42.7159,42.7159,5546.0
2018-01-11 13:55:00,45.7,45.73,45.69,45.73,4700.0,42.7159,42.744,42.7066,42.744,4700.0
2018-01-11 14:00:00,45.72,45.74,45.72,45.72,7900.0,42.7346,42.7533,42.7346,42.7346,7900.0
2018-01-11 14:05:00,45.72,45.72,45.71,45.71,5991.0,42.7346,42.7346,42.7253,42.7253,5991.0
2018-01-11 14:10:00,45.71,45.72,45.7,45.72,4572.0,42.7253,42.7346,42.7159,42.7346,4572.0
2018-01-11 14:15:00,45.72,45.75,45.71,45.74,10970.0,42.7346,42.7627,42.7253,42.7533,10970.0
2018-01-11 14:20:00,45.74,45.75,45.73,45.75,3653.0,42.7533,42.7627,42.744,42.7627,3653.0
2018-01-11 14:25:00,45.75,45.75,45.74,45.74,4940.0,42.7627,42.7627,42.7533,42.7533,4940.0
2018-01-11 14:30:00,45.74,45.75,45.72,45.72,9509.0,42.7533,42.7627,42.7346,42.7346,9509.0
2018-01-11 14:35:00,45.73,45.73,45.7,45.71,13889.0,42.744,42.744,42.7159,42.7253,13889.0
2018-01-11 14:40:00,45.71,45.71,45.69,45.71,7141.0,42.7253,42.7253,42.7066,42.7253,7141.0
2018-01-11 14:45:00,45.72,45.75,45.71,45.75,3679.0,42.7346,42.7627,42.7253,42.7627,3679.0
2018-01-11 14:50:00,45.75,45.78,45.74,45.78,8573.0,42.7627,42.7907,42.7533,42.7907,8573.0
2018-01-11 14:55:00,45.78,45.78,45.77,45.78,2910.0,42.7907,42.7907,42.7814,42.7907,2910.0
2018-01-11 15:00:00,45.78,45.82,45.77,45.81,15957.0,42.7907,42.8281,42.7814,42.8188,15957.0
2018-01-11 15:05:00,45.81,45.82,45.8,45.8,6577.0,42.8188,42.8281,42.8094,42.8094,6577.0
2018-01-11 15:10:00,45.8,45.82,45.8,45.82,6756.0,42.8094,42.8281,42.8094,42.8281,6756.0
2018-01-11 15:15:00,45.81,45.83,45.81,45.83,7439.0,42.8188,42.8374,42.8188,42.8374,7439.0
2018-01-11 15:20:00,45.83,45.85,45.83,45.83,10412.0,42.8374,42.8561,42.8374,42.8374,10412.0
2018-01-11 15:25:00,45.84,45.84,45.81,45.81,6040.0,42.8468,42.8468,42.8188,42.8188,6040.0
2018-01-11 15:30:00,45.81,45.81,45.76,45.79,37156.0,42.8188,42.8188,42.772,42.8001,37156.0
2018-01-11 15:35:00,45.78,45.82,45.78,45.81,24105.0,42.7907,42.8281,42.7907,42.8188,24105.0
2018-01-11 15:40:00,45.8,45.82,45.77,45.81,16843.0,42.8094,42.8281,42.7814,42.8188,16843.0
2018-01-11 15:45:00,45.8,45.81,45.79,45.8,30797.0,42.8094,42.8188,42.8001,42.8094,30797.0
2018-01-11 15:50:00,45.8,45.85,45.79,45.85,43488.0,42.8094,42.8561,42.8001,42.8561,43488.0
2018-01-11 15:55:00,45.84,45.86,45.82,45.85,105509.0,42.8468,42.8655,42.8281,42.8561,105509.0
2018-01-12 09:30:00,45.99,45.99,45.88,45.89,20776.0,42.987,42.987,42.8842,42.8935,20776.0
2018-01-12 09:35:00,45.89,45.92,45.76,45.79,31815.0,42.8935,42.9216,42.772,42.8001,31815.0
2018-01-12 09:40:00,45.78,45.86,45.78,45.86,9600.0,42.7907,42.8655,42.7907,42.8655,9600.0
2018-01-12 09:45:00,45.88,45.91,45.86,45.9,15294.0,42.8842,42.9122,42.8655,42.9029,15294.0
2018-01-12 09:50:00,45.92,45.98,45.91,45.98,16867.0,42.9216,42.9777,42.9122,42.9777,16867.0
2018-01-12 09:55:00,45.99,45.99,45.92,45.97,15800.0,42.987,42.987,42.9216,42.9683,15800.0
2018-01-12 10:00:00,45.97,45.98,45.92,45.98,23194.0,42.9683,42.9777,42.9216,42.9777,23194.0
2018-01-12 10:05:00,45.98,45.98,45.9,45.9,9900.0,42.9777,42.9777,42.9029,42.9029,9900.0
2018-01-12 10:10:00,45.91,45.93,45.9,45.91,8871.0,42.9122,42.9309,42.9029,42.9122,8871.0
2018-01-12 10:15:00,45.92,45.96,45.91,45.96,17436.0,42.9216,42.959,42.9122,42.959,17436.0
2018-01-12 10:20:00,45.97,46.02,45.97,45.98,10158.0,42.9683,43.015,42.9683,42.9777,10158.0
2018-01-12 10:25:00,45.98,46.0,45.98,45.98,5030.0,42.9777,42.9963,42.9777,42.9777,5030.0
2018-01-12 10:30:00,45.99,46.01,45.98,46.01,68603.0,42.987,43.0057,42.9777,43.0057,68603.0
2018-01-12 10:35:00,46.0,46.02,45.99,46.02,151922.0,42.9963,43.015,42.987,43.015,151922.0
2018-01-12 10:40:00,46.01,46.05,46.01,46.04,113663.0,43.0057,43.0431,43.0057,43.0337,113663.0
2018-01-12 10:45:00,46.04,46.07,46.02,46.07,44700.0,43.0337,43.0618,43.015,43.0618,44700.0
2018-01-12 10:50:00,46.08,46.12,46.07,46.12,7127.0,43.0711,43.1085,43.0618,43.1085,7127.0
2018-01-12 10:55:00,46.12,46.12,46.08,46.09,5500.0,43.1085,43.1085,43.0711,43.0805,5500.0
2018-01-12 11:00:00,46.1,46.12,46.08,46.12,5164.0,43.0898,43.1085,43.0711,43.1085,5164.0
2018-01-12 11:05:00,46.11,46.12,46.1,46.1,6311.0,43.0992,43.1085,43.0898,43.0898,6311.0
2018-01-12 11:10:00,46.09,46.1,46.04,46.05,6126.0,43.0805,43.0898,43.0337,43.0431,6126.0
2018-01-12 11:15:00,46.05,46.06,46.03,46.04,34741.0,43.0431,43.0524,43.0244,43.0337,34741.0
2018-01-12 11:20:00,46.04,46.06,46.03,46.05,3600.0,43.0337,43.0524,43.0244,43.0431,3600.0
2018-01-12 11:25:00,46.04,46.05,46.03,46.04,3000.0,43.0337,43.0431,43.0244,43.0337,3000.0
2018-01-12 11:30:00,46.04,46.06,46.04,46.06,4929.0,43.0337,43.0524,43.0337,43.0524,4929.0
2018-01-12 11:35:00,46.06,46.07,46.04,46.07,15928.0,43.0524,43.0618,43.0337,43.0618,15928.0
2018-01-12 11:40:00,46.07,46.08,46.06,46.07,1846.0,43.0618,43.0711,43.0524,43.0618,1846.0
2018-01-12 11:45:00,46.07,46.08,46.07,46.07,7222.0,43.0618,43.0711,43.0618,43.0618,7222.0
2018-01-12 11:50:00,46.08,46.08,46.07,46.07,2500.0,43.0711,43.0711,43.0618,43.0618,2500.0
2018-01-12 11:55:00,46.07,46.07,46.05,46.07,13775.0,43.0618,43.0618,43.0431,43.0618,13775.0
2018-01-12 12:00:00,46.08,46.1,46.06,46.06,53173.0,43.0711,43.0898,43.0524,43.0524,53173.0
2018-01-12 12:05:00,46.06,46.07,46.05,46.05,5358.0,43.0524,43.0618,43.0431,43.0431,5358.0
2018-01-12 12:10:00,46.06,46.08,46.05,46.07,8125.0,43.0524,43.0711,43.0431,43.0618,8125.0
2018-01-12 12:15:00,46.07,46.08,46.06,46.08,3000.0,43.0618,43.0711,43.0524,43.0711,3000.0
2018-01-12 12:20:00,46.08,46.08,46.07,46.08,2100.0,43.0711,43.0711,43.0618,43.0711,2100.0
2018-01-12 12:25:00,46.08,46.08,46.06,46.06,3500.0,43.0711,43.0711,43.0524,43.0524,3500.0
2018-01-12 12:30:00,46.05,46.06,46.01,46.02,4543.0,43.0431,43.0524,43.0057,43.015,4543.0
2018-01-12 12:35:00,46.0,46.01,45.98,46.0,3669.0,42.9963,43.0057,42.9777,42.9963,3669.0
2018-01-12 12:40:00,46.0,46.0,45.98,46.0,3805.0,42.9963,42.9963,42.9777,42.9963,3805.0
2018-01-12 12:45:00,46.0,46.02,45.99,46.0,3825.0,42.9963,43.015,42.987,42.9963,3825.0
2018-01-12 12:50:00,45.99,46.03,45.99,46.02,4625.0,42.987,43.0244,42.987,43.015,4625.0
2018-01-12 12:55:00,46.02,46.04,46.02,46.03,3070.0,43.015,43.0337,43.015,43.0244,3070.0
2018-01-12 13:00:00,46.03,46.03,46.01,46.02,7836.0,43.0244,43.0244,43.0057,43.015,7836.0
2018-01-12 13:05:00,46.01,46.01,45.98,46.0,3000.0,43.0057,43.0057,42.9777,42.9963,3000.0
2018-01-12 13:10:00,45.99,46.0,45.98,45.98,11448.0,42.987,42.9963,42.9777,42.9777,11448.0
2018-01-12 13:15:00,45.98,45.99,45.96,45.98,6479.0,42.9777,42.987,42.959,42.9777,6479.0
2018-01-12 13:20:00,45.99,46.0,45.98,45.98,4007.0,42.987,42.9963,42.9777,42.9777,4007.0
2018-01-12 13:25:00,45.98,45.99,45.97,45.98,2000.0,42.9777,42.987,42.9683,42.9777,2000.0
2018-01-12 13:30:00,45.98,46.0,45.98,46.0,5893.0,42.9777,42.9963,42.9777,42.9963,5893.0
2018-01-12 13:35:00,46.0,46.0,45.99,45.99,1300.0,42.9963,42.9963,42.987,42.987,1300.0
2018-01-12 13:40:00,46.0,46.02,46.0,46.02,10246.0,42.9963,43.015,42.9963,43.015,10246.0
2018-01-12 13:45:00,46.02,46.03,46.01,46.03,3900.0,43.015,43.0244,43.0057,43.0244,3900.0
2018-01-12 13:50:00,46.03,46.04,46.01,46.02,3979.0,43.0244,43.0337,43.0057,43.015,3979.0
2018-01-12 13:55:00,46.01,46.01,45.99,46.0,11577.0,43.0057,43.0057,42.987,42.9963,11577.0
2018-01-12 14:00:00,46.0,46.01,45.99,46.01,11941.0,42.9963,43.0057,42.987,43.0057,11941.0
2018-01-12 14:05:00,46.01,46.02,46.0,46.01,3700.0,43.0057,43.015,42.9963,43.0057,3700.0
2018-01-12 14:10:00,46.01,46.03,46.0,46.03,16712.0,43.0057,43.0244,42.9963,43.0244,16712.0
2018-01-12 14:15:00,46.02,46.06,46.01,46.05,15187.0,43.015,43.0524,43.0057,43.0431,15187.0
2018-01-12 14:20:00,46.05,46.05,46.04,46.05,5459.0,43.0431,43.0431,43.0337,43.0431,5459.0
2018-01-12 14:25:00,46.05,46.06,46.05,46.06,4859.0,43.0431,43.0524,43.0431,43.0524,4859.0
2018-01-12 14:30:00,46.06,46.07,46.04,46.05,7100.0,43.0524,43.0618,43.0337,43.0431,7100.0
2018-01-12 14:35:00,46.05,46.18,46.04,46.17,118833.0,43.0431,43.1646,43.0337,43.1552,118833.0
2018-01-12 14:40:00,46.14,46.14,46.11,46.14,15868.0,43.1272,43.1272,43.0992,43.1272,15868.0
2018-01-12 14:45:00,46.14,46.15,46.13,46.15,7803.0,43.1272,43.1366,43.1179,43.1366,7803.0
2018-01-12 14:50:00,46.16,46.22,46.16,46.22,9500.0,43.1459,43.202,43.1459,43.202,9500.0
2018-01-12 14:55:00,46.22,46.23,46.19,46.23,5743.0,43.202,43.2113,43.1739,43.2113,5743.0
2018-01-12 15:00:00,46.24,46.26,46.22,46.25,8210.0,43.2207,43.2394,43.202,43.23,8210.0
2018-01-12 15:05:00,46.26,46.27,46.23,46.23,11676.0,43.2394,43.2487,43.2113,43.2113,11676.0
2018-01-12 15:10:00,46.22,46.22,46.13,46.15,52910.0,43.202,43.202,43.1179,43.1366,52910.0
2018-01-12 15:15:00,46.14,46.16,46.13,46.13,15731.0,43.1272,43.1459,43.1179,43.1179,15731.0
2018-01-12 15:20:00,46.13,46.17,46.12,46.16,10872.0,43.1179,43.1552,43.1085,43.1459,10872.0
2018-01-12 15:25:00,46.15,46.16,46.13,46.15,7549.0,43.1366,43.1459,43.1179,43.1366,7549.0
2018-01-12 15:30:00,46.14,46.19,46.14,46.16,13176.0,43.1272,43.1739,43.1272,43.1459,13176.0
2018-01-12 15:35:00,46.16,46.18,46.15,46.17,11487.0,43.1459,43.1646,43.1366,43.1552,11487.0
2018-01-12 15:40:00,46.18,46.19,46.15,46.16,10224.0,43.1646,43.1739,43.1366,43.1459,10224.0
2018-01-12 15:45:00,46.15,46.22,46.15,46.2,12481.0,43.1366,43.202,43.1366,43.1833,12481.0
2018-01-12 15:50:00,46.2,46.21,46.17,46.17,22600.0,43.1833,43.1926,43.1552,43.1552,22600.0
2018-01-12 15:55:00,46.18,46.21,46.17,46.2,40746.0,43.1646,43.1926,43.1552,43.1833,40746.0
2018-01-16 09:30:00,46.44,46.47,46.3,46.46,25118.0,43.4076,43.4357,43.2768,43.4263,25118.0
2018-01-16 09:35:00,46.46,46.46,46.34,46.41,20807.0,43.4263,43.4263,43.3141,43.3796,20807.0
2018-01-16 09:40:00,46.43,46.46,46.36,46.41,8646.0,43.3983,43.4263,43.3328,43.3796,8646.0
2018-01-16 09:45:00,46.42,46.46,46.4,46.4,5857.0,43.3889,43.4263,43.3702,43.3702,5857.0
2018-01-16 09:50:00,46.4,46.42,46.38,46.41,9112.0,43.3702,43.3889,43.3515,43.3796,9112.0
2018-01-16 09:55:00,46.43,46.53,46.43,46.5,18024.0,43.3983,43.4917,43.3983,43.4637,18024.0
2018-01-16 10:00:00,46.51,46.52,46.45,46.46,62698.0,43.473,43.4824,43.417,43.4263,62698.0
2018-01-16 10:05:00,46.45,46.45,46.37,46.43,25622.0,43.417,43.417,43.3422,43.3983,25622.0
2018-01-16 10:10:00,46.43,46.44,46.38,46.38,10664.0,43.3983,43.4076,43.3515,43.3515,10664.0
2018-01-16 10:15:00,46.37,46.38,46.34,46.37,26288.0,43.3422,43.3515,43.3141,43.3422,26288.0
2018-01-16 10:20:00,46.37,46.37,46.31,46.32,19820.0,43.3422,43.3422,43.2861,43.2955,19820.0
2018-01-16 10:25:00,46.32,46.33,46.3,46.31,27869.0,43.2955,43.3048,43.2768,43.2861,27869.0
2018-01-16 10:30:00,46.32,46.33,46.29,46.29,25391.0,43.2955,43.3048,43.2674,43.2674,25391.0
2018-01-16 10:35:00,46.29,46.29,46.2,46.26,33857.0,43.2674,43.2674,43.1833,43.2394,33857.0
2018-01-16 10:40:00,46.25,46.31,46.25,46.3,8278.0,43.23,43.2861,43.23,43.2768,8278.0
2018-01-16 10:45:00,46.31,46.31,46.28,46.29,7130.0,43.2861,43.2861,43.2581,43.2674,7130.0
2018-01-16 10:50:00,46.3,46.31,46.26,46.27,14877.0,43.2768,43.2861,43.2394,43.2487,14877.0
2018-01-16 10:55:00,46.26,46.27,46.22,46.23,13053.0,43.2394,43.2487,43.202,43.2113,13053.0
2018-01-16 11:00:00,46.23,46.28,46.19,46.28,19294.0,43.2113,43.2581,43.1739,43.2581,19294.0
2018-01-16 11:05:00,46.28,46.3,46.25,46.25,15340.0,43.2581,43.2768,43.23,43.23,15340.0
2018-01-16 11:10:00,46.24,46.26,46.2,46.21,33754.0,43.2207,43.2394,43.1833,43.1926,33754.0
2018-01-16 11:15:00,46.21,46.27,46.19,46.26,16774.0,43.1926,43.2487,43.1739,43.2394,16774.0
2018-01-16 11:20:00,46.27,46.28,46.25,46.26,8500.0,43.2487,43.2581,43.23,43.2394,8500.0
2018-01-16 11:25:00,46.26,46.34,46.26,46.33,12110.0,43.2394,43.3141,43.2394,43.3048,12110.0
2018-01-16 11:30:00,46.33,46.38,46.31,46.38,9768.0,43.3048,43.3515,43.2861,43.3515,9768.0
2018-01-16 11:35:00,46.38,46.38,46.32,46.33,6957.0,43.3515,43.3515,43.2955,43.3048,6957.0
2018-01-16 11:40:00,46.33,46.33,46.24,46.25,13750.0,43.3048,43.3048,43.2207,43.23,13750.0
2018-01-16 11:45:00,46.24,46.31,46.21,46.3,12846.0,43.2207,43.2861,43.1926,43.2768,12846.0
2018-01-16 11:50:00,46.3,46.31,46.24,46.26,11363.0,43.2768,43.2861,43.2207,43.2394,11363.0
2018-01-16 11:55:00,46.26,46.26,46.21,46.21,9716.0,43.2394,43.2394,43.1926,43.1926,9716.0
2018-01-16 12:00:00,46.21,46.22,46.2,46.22,8117.0,43.1926,43.202,43.1833,43.202,8117.0
2018-01-16 12:05:00,46.23,46.24,46.21,46.24,6299.0,43.2113,43.2207,43.1926,43.2207,6299.0
2018-01-16 12:10:00,46.24,46.27,46.23,46.27,5668.0,43.2207,43.2487,43.2113,43.2487,5668.0
2018-01-16 12:15:00,46.27,46.3,46.26,46.26,11396.0,43.2487,43.2768,43.2394,43.2394,11396.0
2018-01-16 12:20:00,46.25,46.25,46.19,46.19,16027.0,43.23,43.23,43.1739,43.1739,16027.0
2018-01-16 12:25:00,46.2,46.21,46.18,46.21,11872.0,43.1833,43.1926,43.1646,43.1926,11872.0
2018-01-16 12:30:00,46.21,46.22,46.19,46.2,8981.0,43.1926,43.202,43.1739,43.1833,8981.0
2018-01-16 12:35:00,46.19,46.21,46.19,46.2,8028.0,43.1739,43.1926,43.1739,43.1833,8028.0
2018-01-16 12:40:00,46.21,46.25,46.19,46.19,6135.0,43.1926,43.23,43.1739,43.1739,6135.0
2018-01-16 12:45:00,46.18,46.18,46.16,46.18,22349.0,43.1646,43.1646,43.1459,43.1646,22349.0
2018-01-16 12:50:00,46.18,46.18,46.13,46.13,20326.0,43.1646,43.1646,43.1179,43.1179,20326.0
2018-01-16 12:55:00,46.13,46.15,46.11,46.12,15288.0,43.1179,43.1366,43.0992,43.1085,15288.0
2018-01-16 13:00:00,46.12,46.15,46.12,46.12,7120.0,43.1085,43.1366,43.1085,43.1085,7120.0
2018-01-16 13:05:00,46.11,46.13,46.08,46.12,22690.0,43.0992,43.1179,43.0711,43.1085,22690.0
2018-01-16 13:10:00,46.12,46.14,46.11,46.13,8755.0,43.1085,43.1272,43.0992,43.1179,8755.0
2018-01-16 13:15:00,46.13,46.15,46.11,46.12,8810.0,43.1179,43.1366,43.0992,43.1085,8810.0
2018-01-16 13:20:00,46.12,46.12,46.1,46.1,26745.0,43.1085,43.1085,43.0898,43.0898,26745.0
2018-01-16 13:25:00,46.1,46.11,46.09,46.11,15790.0,43.0898,43.0992,43.0805,43.0992,15790.0
2018-01-16 13:30:00,46.1,46.11,46.08,46.08,9100.0,43.0898,43.0992,43.0711,43.0711,9100.0
2018-01-16 13:35:00,46.08,46.08,46.05,46.06,26260.0,43.0711,43.0711,43.0431,43.0524,26260.0
2018-01-16 13:40:00,46.06,46.07,46.03,46.04,4530.0,43.0524,43.0618,43.0244,43.0337,4530.0
2018-01-16 13:45:00,46.04,46.07,46.03,46.03,17095.0,43.0337,43.0618,43.0244,43.0244,17095.0
2018-01-16 13:50:00,46.03,46.03,45.94,45.94,15136.0,43.0244,43.0244,42.9403,42.9403,15136.0
2018-01-16 13:55:00,45.93,45.95,45.9,45.95,32991.0,42.9309,42.9496,42.9029,42.9496,32991.0
2018-01-16 14:00:00,45.95,45.95,45.87,45.87,5738.0,42.9496,42.9496,42.8748,42.8748,5738.0
2018-01-16 14:05:00,45.86,45.91,45.86,45.87,52447.0,42.8655,42.9122,42.8655,42.8748,52447.0
2018-01-16 14:10:00,45.87,45.88,45.85,45.85,290816.0,42.8748,42.8842,42.8561,42.8561,290816.0
2018-01-16 14:15:00,45.85,45.85,45.76,45.78,145708.0,42.8561,42.8561,42.772,42.7907,145708.0
2018-01-16 14:20:00,45.78,45.8,45.71,45.74,122732.0,42.7907,42.8094,42.7253,42.7533,122732.0
2018-01-16 14:25:00,45.74,45.78,45.73,45.74,38527.0,42.7533,42.7907,42.744,42.7533,38527.0
2018-01-16 14:30:00,45.74,45.8,45.74,45.75,17087.0,42.7533,42.8094,42.7533,42.7627,17087.0
2018-01-16 14:35:00,45.75,45.76,45.7,45.7,28126.0,42.7627,42.772,42.7159,42.7159,28126.0
2018-01-16 14:40:00,45.69,45.69,45.59,45.59,34173.0,42.7066,42.7066,42.6131,42.6131,34173.0
2018-01-16 14:45:00,45.6,45.65,45.54,45.61,49660.0,42.6225,42.6692,42.5664,42.6318,49660.0
2018-01-16 14:50:00,45.61,45.65,45.61,45.65,11290.0,42.6318,42.6692,42.6318,42.6692,11290.0
2018-01-16 14:55:00,45.66,45.68,45.65,45.66,22072.0,42.6785,42.6972,42.6692,42.6785,22072.0
2018-01-16 15:00:00,45.66,45.76,45.66,45.76,26957.0,42.6785,42.772,42.6785,42.772,26957.0
2018-01-16 15:05:00,45.76,45.82,45.74,45.81,56404.0,42.772,42.8281,42.7533,42.8188,56404.0
2018-01-16 15:10:00,45.82,45.83,45.73,45.73,25668.0,42.8281,42.8374,42.744,42.744,25668.0
2018-01-16 15:15:00,45.72,45.72,45.67,45.7,15761.0,42.7346,42.7346,42.6879,42.7159,15761.0
2018-01-16 15:20:00,45.7,45.76,45.69,45.72,38249.0,42.7159,42.772,42.7066,42.7346,38249.0
2018-01-16 15:25:00,45.72,45.8,45.7,45.8,29830.0,42.7346,42.8094,42.7159,42.8094,29830.0
2018-01-16 15:30:00,45.79,45.8,45.73,45.75,31550.0,42.8001,42.8094,42.744,42.7627,31550.0
2018-01-16 15:35:00,45.76,45.79,45.74,45.76,55446.0,42.772,42.8001,42.7533,42.772,55446.0
2018-01-16 15:40:00,45.75,45.77,45.71,45.75,59664.0,42.7627,42.7814,42.7253,42.7627,59664.0
2018-01-16 15:45:00,45.75,45.76,45.71,45.75,37016.0,42.7627,42.772,42.7253,42.7627,37016.0
2018-01-16 15:50:00,45.74,45.75,45.69,45.7,93273.0,42.7533,42.7627,42.7066,42.7159,93273.0
2018-01-16 15:55:00,45.7,45.7,45.65,45.68,163781.0,42.7159,42.7159,42.6692,42.6972,163781.0
2018-01-17 09:30:00,45.86,45.99,45.86,45.86,32564.0,42.8655,42.987,42.8655,42.8655,32564.0
2018-01-17 09:35:00,45.87,45.98,45.87,45.94,40614.0,42.8748,42.9777,42.8748,42.9403,40614.0
2018-01-17 09:40:00,45.96,45.98,45.88,45.98,33840.0,42.959,42.9777,42.8842,42.9777,33840.0
2018-01-17 09:45:00,45.97,45.98,45.86,45.92,9702.0,42.9683,42.9777,42.8655,42.9216,9702.0
2018-01-17 09:50:00,45.92,45.93,45.87,45.89,14351.0,42.9216,42.9309,42.8748,42.8935,14351.0
2018-01-17 09:55:00,45.9,45.9,45.83,45.83,8156.0,42.9029,42.9029,42.8374,42.8374,8156.0
2018-01-17 10:00:00,45.83,45.96,45.83,45.96,24485.0,42.8374,42.959,42.8374,42.959,24485.0
2018-01-17 10:05:00,45.96,46.01,45.93,46.0,9700.0,42.959,43.0057,42.9309,42.9963,9700.0
2018-01-17 10:10:00,46.0,46.04,45.99,46.04,3950.0,42.9963,43.0337,42.987,43.0337,3950.0
2018-01-17 10:15:00,46.04,46.05,45.97,45.97,13585.0,43.0337,43.0431,42.9683,42.9683,13585.0
2018-01-17 10:20:00,45.96,45.97,45.94,45.94,8047.0,42.959,42.9683,42.9403,42.9403,8047.0
2018-01-17 10:25:00,45.94,45.96,45.91,45.95,4788.0,42.9403,42.959,42.9122,42.9496,4788.0
2018-01-17 10:30:00,45.95,46.04,45.93,46.04,14400.0,42.9496,43.0337,42.9309,43.0337,14400.0
2018-01-17 10:35:00,46.05,46.09,46.05,46.07,4422.0,43.0431,43.0805,43.0431,43.0618,4422.0
2018-01-17 10:40:00,46.07,46.08,46.04,46.05,33364.0,43.0618,43.0711,43.0337,43.0431,33364.0
2018-01-17 10:45:00,46.05,46.05,46.02,46.04,5540.0,43.0431,43.0431,43.015,43.0337,5540.0
2018-01-17 10:50:00,46.03,46.03,45.98,45.98,2766.0,43.0244,43.0244,42.9777,42.9777,2766.0
2018-01-17 10:55:00,45.97,46.04,45.97,46.04,3905.0,42.9683,43.0337,42.9683,43.0337,3905.0
2018-01-17 11:00:00,46.02,46.04,46.0,46.01,7985.0,43.015,43.0337,42.9963,43.0057,7985.0
2018-01-17 11:05:00,46.01,46.1,46.01,46.1,2845.0,43.0057,43.0898,43.0057,43.0898,2845.0
2018-01-17 11:10:00,46.09,46.11,46.08,46.1,6300.0,43.0805,43.0992,43.0711,43.0898,6300.0
2018-01-17 11:15:00,46.11,46.14,46.11,46.13,2700.0,43.0992,43.1272,43.0992,43.1179,2700.0
2018-01-17 11:20:00,46.13,46.13,46.09,46.09,1804.0,43.1179,43.1179,43.0805,43.0805,1804.0
2018-01-17 11:25:00,46.09,46.09,46.06,46.07,16618.0,43.0805,43.0805,43.0524,43.0618,16618.0
2018-01-17 11:30:00,46.07,46.09,46.06,46.09,9200.0,43.0618,43.0805,43.0524,43.0805,9200.0
2018-01-17 11:35:00,46.09,46.09,46.07,46.08,2760.0,43.0805,43.0805,43.0618,43.0711,2760.0
2018-01-17 11:40:00,46.08,46.09,46.06,46.06,2600.0,43.0711,43.0805,43.0524,43.0524,2600.0
2018-01-17 11:45:00,46.05,46.06,46.03,46.06,1000.0,43.0431,43.0524,43.0244,43.0524,1000.0
2018-01-17 11:50:00,46.06,46.09,46.06,46.06,3645.0,43.0524,43.0805,43.0524,43.0524,3645.0
2018-01-17 11:55:00,46.07,46.07,46.05,46.06,2680.0,43.0618,43.0618,43.0431,43.0524,2680.0
2018-01-17 12:00:00,46.07,46.12,46.07,46.11,2141.0,43.0618,43.1085,43.0618,43.0992,2141.0
2018-01-17 12:05:00,46.1,46.13,46.08,46.13,11125.0,43.0898,43.1179,43.0711,43.1179,11125.0
2018-01-17 12:10:00,46.13,46.15,46.12,46.15,3350.0,43.1179,43.1366,43.1085,43.1366,3350.0
2018-01-17 12:15:00,46.15,46.15,46.12,46.13,2172.0,43.1366,43.1366,43.1085,43.1179,2172.0
2018-01-17 12:20:00,46.14,46.19,46.13,46.19,3000.0,43.1272,43.1739,43.1179,43.1739,3000.0
2018-01-17 12:25:00,46.18,46.19,46.17,46.18,3700.0,43.1646,43.1739,43.1552,43.1646,3700.0
2018-01-17 12:30:00,46.17,46.18,46.16,46.17,1650.0,43.1552,43.1646,43.1459,43.1552,1650.0
2018-01-17 12:35:00,46.16,46.18,46.15,46.17,4448.0,43.1459,43.1646,43.1366,43.1552,4448.0
2018-01-17 12:40:00,46.18,46.18,46.12,46.13,3010.0,43.1646,43.1646,43.1085,43.1179,3010.0
2018-01-17 12:45:00,46.13,46.16,46.12,46.15,13882.0,43.1179,43.1459,43.1085,43.1366,13882.0
2018-01-17 12:50:00,46.16,46.18,46.15,46.18,15790.0,43.1459,43.1646,43.1366,43.1646,15790.0
2018-01-17 12:55:00,46.19,46.22,46.19,46.2,5351.0,43.1739,43.202,43.1739,43.1833,5351.0
2018-01-17 13:00:00,46.2,46.23,46.19,46.2,4490.0,43.1833,43.2113,43.1739,43.1833,4490.0
2018-01-17 13:05:00,46.19,46.2,46.18,46.18,2300.0,43.1739,43.1833,43.1646,43.1646,2300.0
2018-01-17 13:10:00,46.17,46.18,46.16,46.18,5157.0,43.1552,43.1646,43.1459,43.1646,5157.0
2018-01-17 13:15:00,46.19,46.21,46.19,46.19,1900.0,43.1739,43.1926,43.1739,43.1739,1900.0
2018-01-17 13:20:00,46.18,46.2,46.17,46.2,1093.0,43.1646,43.1833,43.1552,43.1833,1093.0
2018-01-17 13:25:00,46.19,46.19,46.16,46.17,3100.0,43.1739,43.1739,43.1459,43.1552,3100.0
2018-01-17 13:30:00,46.17,46.2,46.17,46.19,2407.0,43.1552,43.1833,43.1552,43.1739,2407.0
2018-01-17 13:35:00,46.19,46.21,46.18,46.2,25475.0,43.1739,43.1926,43.1646,43.1833,25475.0
2018-01-17 13:40:00,46.2,46.21,46.18,46.2,6320.0,43.1833,43.1926,43.1646,43.1833,6320.0
2018-01-17 13:45:00,46.21,46.22,46.21,46.21,1967.0,43.1926,43.202,43.1926,43.1926,1967.0
2018-01-17 13:50:00,46.22,46.23,46.21,46.22,2000.0,43.202,43.2113,43.1926,43.202,2000.0
2018-01-17 13:55:00,46.22,46.24,46.21,46.21,2363.0,43.202,43.2207,43.1926,43.1926,2363.0
2018-01-17 14:00:00,46.21,46.27,46.21,46.26,9512.0,43.1926,43.2487,43.1926,43.2394,9512.0
2018-01-17 14:05:00,46.26,46.28,46.25,46.26,5862.0,43.2394,43.2581,43.23,43.2394,5862.0
2018-01-17 14:10:00,46.26,46.26,46.25,46.25,2272.0,43.2394,43.2394,43.23,43.23,2272.0
2018-01-17 14:15:00,46.24,46.26,46.24,46.25,5833.0,43.2207,43.2394,43.2207,43.23,5833.0
2018-01-17 14:20:00,46.27,46.27,46.22,46.24,2150.0,43.2487,43.2487,43.202,43.2207,2150.0
2018-01-17 14:25:00,46.23,46.24,46.23,46.23,4356.0,43.2113,43.2207,43.2113,43.2113,4356.0
2018-01-17 14:30:00,46.23,46.23,46.22,46.22,5150.0,43.2113,43.2113,43.202,43.202,5150.0
2018-01-17 14:35:00,46.23,46.25,46.21,46.22,22361.0,43.2113,43.23,43.1926,43.202,22361.0
2018-01-17 14:40:00,46.22,46.23,46.2,46.21,2996.0,43.202,43.2113,43.1833,43.1926,2996.0
2018-01-17 14:45:00,46.21,46.28,46.21,46.28,4400.0,43.1926,43.2581,43.1926,43.2581,4400.0
2018-01-17 14:50:00,46.28,46.3,46.26,46.27,18226.0,43.2581,43.2768,43.2394,43.2487,18226.0
2018-01-17 14:55:00,46.29,46.31,46.28,46.3,3700.0,43.2674,43.2861,43.2581,43.2768,3700.0
2018-01-17 15:00:00,46.31,46.36,46.31,46.35,4985.0,43.2861,43.3328,43.2861,43.3235,4985.0
2018-01-17 15:05:00,46.35,46.36,46.34,46.35,7800.0,43.3235,43.3328,43.3141,43.3235,7800.0
2018-01-17 15:10:00,46.34,46.35,46.31,46.31,6009.0,43.3141,43.3235,43.2861,43.2861,6009.0
2018-01-17 15:15:00,46.31,46.36,46.31,46.34,6142.0,43.2861,43.3328,43.2861,43.3141,6142.0
2018-01-17 15:20:00,46.35,46.35,46.31,46.31,6540.0,43.3235,43.3235,43.2861,43.2861,6540.0
2018-01-17 15:25:00,46.31,46.34,46.3,46.31,37836.0,43.2861,43.3141,43.2768,43.2861,37836.0
2018-01-17 15:30:00,46.31,46.32,46.28,46.28,10793.0,43.2861,43.2955,43.2581,43.2581,10793.0
2018-01-17 15:35:00,46.28,46.31,46.25,46.3,8061.0,43.2581,43.2861,43.23,43.2768,8061.0
2018-01-17 15:40:00,46.3,46.32,46.3,46.31,9233.0,43.2768,43.2955,43.2768,43.2861,9233.0
2018-01-17 15:45:00,46.31,46.32,46.28,46.3,23881.0,43.2861,43.2955,43.2581,43.2768,23881.0
2018-01-17 15:50:00,46.3,46.31,46.27,46.28,60375.0,43.2768,43.2861,43.2487,43.2581,60375.0
2018-01-17 15:55:00,46.28,46.3,46.25,46.3,150227.0,43.2581,43.2768,43.23,43.2768,150227.0
2018-01-18 09:30:00,46.29,46.48,46.28,46.34,68264.0,43.2674,43.445,43.2581,43.3141,68264.0
2018-01-18 09:35:00,46.33,46.42,46.33,46.35,30986.0,43.3048,43.3889,43.3048,43.3235,30986.0
2018-01-18 09:40:00,46.36,46.36,46.24,46.24,49112.0,43.3328,43.3328,43.2207,43.2207,49112.0
2018-01-18 09:45:00,46.24,46.32,46.24,46.32,15579.0,43.2207,43.2955,43.2207,43.2955,15579.0
2018-01-18 09:50:00,46.29,46.34,46.29,46.32,6297.0,43.2674,43.3141,43.2674,43.2955,6297.0
2018-01-18 09:55:00,46.34,46.39,46.33,46.34,7944.0,43.3141,43.3609,43.3048,43.3141,7944.0
2018-01-18 10:00:00,46.33,46.38,46.32,46.38,6063.0,43.3048,43.3515,43.2955,43.3515,6063.0
2018-01-18 10:05:00,46.37,46.39,46.35,46.35,11122.0,43.3422,43.3609,43.3235,43.3235,11122.0
2018-01-18 10:10:00,46.34,46.34,46.29,46.29,7550.0,43.3141,43.3141,43.2674,43.2674,7550.0
2018-01-18 10:15:00,46.27,46.28,46.24,46.24,4800.0,43.2487,43.2581,43.2207,43.2207,4800.0
2018-01-18 10:20:00,46.26,46.27,46.13,46.13,19799.0,43.2394,43.2487,43.1179,43.1179,19799.0
2018-01-18 10:25:00,46.13,46.2,46.13,46.2,17948.0,43.1179,43.1833,43.1179,43.1833,17948.0
2018-01-18 10:30:00,46.21,46.25,46.21,46.23,6629.0,43.1926,43.23,43.1926,43.2113,6629.0
2018-01-18 10:35:00,46.23,46.26,46.22,46.25,7507.0,43.2113,43.2394,43.202,43.23,7507.0
2018-01-18 10:40:00,46.25,46.25,46.22,46.25,5830.0,43.23,43.23,43.202,43.23,5830.0
2018-01-18 10:45:00,46.24,46.26,46.23,46.23,7275.0,43.2207,43.2394,43.2113,43.2113,7275.0
2018-01-18 10:50:00,46.22,46.24,46.2,46.23,5381.0,43.202,43.2207,43.1833,43.2113,5381.0
2018-01-18 10:55:00,46.23,46.23,46.2,46.2,4600.0,43.2113,43.2113,43.1833,43.1833,4600.0
2018-01-18 11:00:00,46.19,46.21,46.19,46.21,4800.0,43.1739,43.1926,43.1739,43.1926,4800.0
2018-01-18 11:05:00,46.21,46.22,46.2,46.21,4591.0,43.1926,43.202,43.1833,43.1926,4591.0
2018-01-18 11:10:00,46.2,46.25,46.2,46.25,6526.0,43.1833,43.23,43.1833,43.23,6526.0
2018-01-18 11:15:00,46.25,46.3,46.25,46.3,4671.0,43.23,43.2768,43.23,43.2768,4671.0
2018-01-18 11:20:00,46.31,46.32,46.19,46.19,11694.0,43.2861,43.2955,43.1739,43.1739,11694.0
2018-01-18 11:25:00,46.21,46.22,46.17,46.19,4701.0,43.1926,43.202,43.1552,43.1739,4701.0
2018-01-18 11:30:00,46.19,46.2,46.14,46.18,8335.0,43.1739,43.1833,43.1272,43.1646,8335.0
2018-01-18 11:35:00,46.18,46.19,46.16,46.18,4840.0,43.1646,43.1739,43.1459,43.1646,4840.0
2018-01-18 11:40:00,46.17,46.17,46.14,46.17,8200.0,43.1552,43.1552,43.1272,43.1552,8200.0
2018-01-18 11:45:00,46.17,46.23,46.15,46.23,7200.0,43.1552,43.2113,43.1366,43.2113,7200.0
2018-01-18 11:50:00,46.24,46.26,46.22,46.26,9657.0,43.2207,43.2394,43.202,43.2394,9657.0
2018-01-18 11:55:00,46.25,46.25,46.23,46.23,3580.0,43.23,43.23,43.2113,43.2113,3580.0
2018-01-18 12:00:00,46.23,46.29,46.22,46.27,5860.0,43.2113,43.2674,43.202,43.2487,5860.0
2018-01-18 12:05:00,46.27,46.27,46.25,46.25,4873.0,43.2487,43.2487,43.23,43.23,4873.0
2018-01-18 12:10:00,46.25,46.29,46.25,46.29,3462.0,43.23,43.2674,43.23,43.2674,3462.0
2018-01-18 12:15:00,46.29,46.3,46.28,46.28,3800.0,43.2674,43.2768,43.2581,43.2581,3800.0
2018-01-18 12:20:00,46.28,46.29,46.27,46.28,3687.0,43.2581,43.2674,43.2487,43.2581,3687.0
2018-01-18 12:25:00,46.28,46.29,46.28,46.29,5904.0,43.2581,43.2674,43.2581,43.2674,5904.0
2018-01-18 12:30:00,46.29,46.3,46.25,46.25,8785.0,43.2674,43.2768,43.23,43.23,8785.0
2018-01-18 12:35:00,46.26,46.26,46.24,46.26,4565.0,43.2394,43.2394,43.2207,43.2394,4565.0
2018-01-18 12:40:00,46.26,46.27,46.25,46.27,3400.0,43.2394,43.2487,43.23,43.2487,3400.0
2018-01-18 12:45:00,46.27,46.27,46.26,46.27,28457.0,43.2487,43.2487,43.2394,43.2487,28457.0
2018-01-18 12:50:00,46.27,46.28,46.26,46.28,2742.0,43.2487,43.2581,43.2394,43.2581,2742.0
2018-01-18 12:55:00,46.27,46.29,46.27,46.27,17400.0,43.2487,43.2674,43.2487,43.2487,17400.0
2018-01-18 13:00:00,46.26,46.26,46.21,46.22,4766.0,43.2394,43.2394,43.1926,43.202,4766.0
2018-01-18 13:05:00,46.23,46.28,46.23,46.27,3225.0,43.2113,43.2581,43.2113,43.2487,3225.0
2018-01-18 13:10:00,46.27,46.3,46.27,46.28,3220.0,43.2487,43.2768,43.2487,43.2581,3220.0
2018-01-18 13:15:00,46.28,46.29,46.26,46.27,2395.0,43.2581,43.2674,43.2394,43.2487,2395.0
2018-01-18 13:20:00,46.26,46.26,46.23,46.24,5126.0,43.2394,43.2394,43.2113,43.2207,5126.0
2018-01-18 13:25:00,46.23,46.24,46.22,46.23,4400.0,43.2113,43.2207,43.202,43.2113,4400.0
2018-01-18 13:30:00,46.23,46.25,46.23,46.24,6167.0,43.2113,43.23,43.2113,43.2207,6167.0
2018-01-18 13:35:00,46.23,46.24,46.22,46.22,4785.0,43.2113,43.2207,43.202,43.202,4785.0
2018-01-18 13:40:00,46.22,46.22,46.2,46.2,4903.0,43.202,43.202,43.1833,43.1833,4903.0
2018-01-18 13:45:00,46.2,46.21,46.19,46.2,8900.0,43.1833,43.1926,43.1739,43.1833,8900.0
2018-01-18 13:50:00,46.19,46.21,46.18,46.2,5315.0,43.1739,43.1926,43.1646,43.1833,5315.0
2018-01-18 13:55:00,46.2,46.24,46.17,46.22,8919.0,43.1833,43.2207,43.1552,43.202,8919.0
2018-01-18 14:00:00,46.22,46.25,46.21,46.23,4670.0,43.202,43.23,43.1926,43.2113,4670.0
2018-01-18 14:05:00,46.22,46.23,46.2,46.23,3260.0,43.202,43.2113,43.1833,43.2113,3260.0
2018-01-18 14:10:00,46.24,46.25,46.24,46.24,2385.0,43.2207,43.23,43.2207,43.2207,2385.0
2018-01-18 14:15:00,46.25,46.27,46.24,46.25,2382.0,43.23,43.2487,43.2207,43.23,2382.0
2018-01-18 14:20:00,46.24,46.28,46.24,46.28,4772.0,43.2207,43.2581,43.2207,43.2581,4772.0
2018-01-18 14:25:00,46.27,46.29,46.27,46.28,6313.0,43.2487,43.2674,43.2487,43.2581,6313.0
2018-01-18 14:30:00,46.29,46.3,46.27,46.3,5295.0,43.2674,43.2768,43.2487,43.2768,5295.0
2018-01-18 14:35:00,46.29,46.32,46.29,46.29,7936.0,43.2674,43.2955,43.2674,43.2674,7936.0
2018-01-18 14:40:00,46.28,46.28,46.26,46.26,1500.0,43.2581,43.2581,43.2394,43.2394,1500.0
2018-01-18 14:45:00,46.25,46.25,46.21,46.21,15722.0,43.23,43.23,43.1926,43.1926,15722.0
2018-01-18 14:50:00,46.22,46.24,46.21,46.24,4604.0,43.202,43.2207,43.1926,43.2207,4604.0
2018-01-18 14:55:00,46.23,46.24,46.22,46.22,2132.0,43.2113,43.2207,43.202,43.202,2132.0
2018-01-18 15:00:00,46.22,46.22,46.19,46.19,8212.0,43.202,43.202,43.1739,43.1739,8212.0
2018-01-18 15:05:00,46.18,46.18,46.16,46.18,5397.0,43.1646,43.1646,43.1459,43.1646,5397.0
2018-01-18 15:10:00,46.18,46.19,46.16,46.19,6225.0,43.1646,43.1739,43.1459,43.1739,6225.0
2018-01-18 15:15:00,46.18,46.2,46.18,46.2,3342.0,43.1646,43.1833,43.1646,43.1833,3342.0
2018-01-18 15:20:00,46.2,46.2,46.16,46.16,7786.0,43.1833,43.1833,43.1459,43.1459,7786.0
2018-01-18 15:25:00,46.16,46.17,46.11,46.12,5292.0,43.1459,43.1552,43.0992,43.1085,5292.0
2018-01-18 15:30:00,46.12,46.12,46.04,46.09,22572.0,43.1085,43.1085,43.0337,43.0805,22572.0
2018-01-18 15:35:00,46.08,46.11,46.06,46.1,10649.0,43.0711,43.0992,43.0524,43.0898,10649.0
2018-01-18 15:40:00,46.11,46.12,46.09,46.09,9502.0,43.0992,43.1085,43.0805,43.0805,9502.0
2018-01-18 15:45:00,46.09,46.09,46.05,46.05,32742.0,43.0805,43.0805,43.0431,43.0431,32742.0
2018-01-18 15:50:00,46.06,46.07,46.04,46.05,57273.0,43.0524,43.0618,43.0337,43.0431,57273.0
2018-01-18 15:55:00,46.05,46.08,46.05,46.07,89201.0,43.0431,43.0711,43.0431,43.0618,89201.0
2018-01-19 09:30:00,46.23,46.28,46.22,46.26,7471.0,43.2113,43.2581,43.202,43.2394,7471.0
2018-01-19 09:35:00,46.22,46.23,46.14,46.16,12623.0,43.202,43.2113,43.1272,43.1459,12623.0
2018-01-19 09:40:00,46.17,46.28,46.17,46.27,14000.0,43.1552,43.2581,43.1552,43.2487,14000.0
2018-01-19 09:45:00,46.29,46.31,46.28,46.29,5450.0,43.2674,43.2861,43.2581,43.2674,5450.0
2018-01-19 09:50:00,46.29,46.3,46.18,46.22,17261.0,43.2674,43.2768,43.1646,43.202,17261.0
2018-01-19 09:55:00,46.21,46.26,46.21,46.25,2800.0,43.1926,43.2394,43.1926,43.23,2800.0
2018-01-19 10:00:00,46.26,46.29,46.2,46.2,8500.0,43.2394,43.2674,43.1833,43.1833,8500.0
2018-01-19 10:05:00,46.2,46.29,46.2,46.29,5100.0,43.1833,43.2674,43.1833,43.2674,5100.0
2018-01-19 10:10:00,46.3,46.34,46.3,46.31,4225.0,43.2768,43.3141,43.2768,43.2861,4225.0
2018-01-19 10:15:00,46.3,46.32,46.28,46.28,9871.0,43.2768,43.2955,43.2581,43.2581,9871.0
2018-01-19 10:20:00,46.28,46.32,46.26,46.32,39052.0,43.2581,43.2955,43.2394,43.2955,39052.0
2018-01-19 10:25:00,46.33,46.45,46.33,46.42,8840.0,43.3048,43.417,43.3048,43.3889,8840.0
2018-01-19 10:30:00,46.43,46.45,46.41,46.41,4365.0,43.3983,43.417,43.3796,43.3796,4365.0
2018-01-19 10:35:00,46.42,46.46,46.4,46.46,7609.0,43.3889,43.4263,43.3702,43.4263,7609.0
2018-01-19 10:40:00,46.46,46.48,46.43,46.45,6273.0,43.4263,43.445,43.3983,43.417,6273.0
2018-01-19 10:45:00,46.45,46.45,46.36,46.37,29768.0,43.417,43.417,43.3328,43.3422,29768.0
2018-01-19 10:50:00,46.37,46.38,46.33,46.33,10225.0,43.3422,43.3515,43.3048,43.3048,10225.0
2018-01-19 10:55:00,46.33,46.37,46.33,46.36,9600.0,43.3048,43.3422,43.3048,43.3328,9600.0
2018-01-19 11:00:00,46.35,46.35,46.32,46.32,7509.0,43.3235,43.3235,43.2955,43.2955,7509.0
2018-01-19 11:05:00,46.31,46.32,46.24,46.26,6414.0,43.2861,43.2955,43.2207,43.2394,6414.0
2018-01-19 11:10:00,46.26,46.29,46.26,46.26,3618.0,43.2394,43.2674,43.2394,43.2394,3618.0
2018-01-19 11:15:00,46.26,46.29,46.24,46.29,7278.0,43.2394,43.2674,43.2207,43.2674,7278.0
2018-01-19 11:20:00,46.29,46.34,46.29,46.33,3525.0,43.2674,43.3141,43.2674,43.3048,3525.0
2018-01-19 11:25:00,46.33,46.35,46.31,46.32,5406.0,43.3048,43.3235,43.2861,43.2955,5406.0
2018-01-19 11:30:00,46.31,46.32,46.29,46.3,5796.0,43.2861,43.2955,43.2674,43.2768,5796.0
2018-01-19 11:35:00,46.3,46.31,46.27,46.27,7367.0,43.2768,43.2861,43.2487,43.2487,7367.0
2018-01-19 11:40:00,46.27,46.29,46.25,46.29,5300.0,43.2487,43.2674,43.23,43.2674,5300.0
2018-01-19 11:45:00,46.28,46.28,46.25,46.25,3700.0,43.2581,43.2581,43.23,43.23,3700.0
2018-01-19 11:50:00,46.26,46.28,46.25,46.28,5605.0,43.2394,43.2581,43.23,43.2581,5605.0
2018-01-19 11:55:00,46.28,46.28,46.24,46.25,2600.0,43.2581,43.2581,43.2207,43.23,2600.0
2018-01-19 12:00:00,46.25,46.28,46.25,46.28,4072.0,43.23,43.2581,43.23,43.2581,4072.0
2018-01-19 12:05:00,46.28,46.31,46.28,46.28,7952.0,43.2581,43.2861,43.2581,43.2581,7952.0
2018-01-19 12:10:00,46.27,46.28,46.25,46.26,2863.0,43.2487,43.2581,43.23,43.2394,2863.0
2018-01-19 12:15:00,46.25,46.29,46.25,46.29,6972.0,43.23,43.2674,43.23,43.2674,6972.0
2018-01-19 12:20:00,46.3,46.31,46.3,46.31,3799.0,43.2768,43.2861,43.2768,43.2861,3799.0
2018-01-19 12:25:00,46.31,46.32,46.3,46.31,3400.0,43.2861,43.2955,43.2768,43.2861,3400.0
2018-01-19 12:30:00,46.31,46.31,46.29,46.3,2540.0,43.2861,43.2861,43.2674,43.2768,2540.0
2018-01-19 12:35:00,46.3,46.3,46.27,46.28,2648.0,43.2768,43.2768,43.2487,43.2581,2648.0
2018-01-19 12:40:00,46.27,46.28,46.27,46.27,4615.0,43.2487,43.2581,43.2487,43.2487,4615.0
2018-01-19 12:45:00,46.27,46.29,46.25,46.29,7250.0,43.2487,43.2674,43.23,43.2674,7250.0
2018-01-19 12:50:00,46.29,46.31,46.27,46.28,8680.0,43.2674,43.2861,43.2487,43.2581,8680.0
2018-01-19 12:55:00,46.28,46.29,46.27,46.28,2500.0,43.2581,43.2674,43.2487,43.2581,2500.0
2018-01-19 13:00:00,46.29,46.31,46.29,46.3,7935.0,43.2674,43.2861,43.2674,43.2768,7935.0
2018-01-19 13:05:00,46.29,46.29,46.26,46.29,3000.0,43.2674,43.2674,43.2394,43.2674,3000.0
2018-01-19 13:10:00,46.3,46.32,46.29,46.32,3000.0,43.2768,43.2955,43.2674,43.2955,3000.0
2018-01-19 13:15:00,46.32,46.36,46.32,46.35,6555.0,43.2955,43.3328,43.2955,43.3235,6555.0
2018-01-19 13:20:00,46.34,46.35,46.33,46.35,4300.0,43.3141,43.3235,43.3048,43.3235,4300.0
2018-01-19 13:25:00,46.35,46.36,46.34,46.36,7861.0,43.3235,43.3328,43.3141,43.3328,7861.0
2018-01-19 13:30:00,46.35,46.37,46.35,46.36,3500.0,43.3235,43.3422,43.3235,43.3328,3500.0
2018-01-19 13:35:00,46.36,46.38,46.36,46.37,4272.0,43.3328,43.3515,43.3328,43.3422,4272.0
2018-01-19 13:40:00,46.36,46.38,46.34,46.37,24701.0,43.3328,43.3515,43.3141,43.3422,24701.0
2018-01-19 13:45:00,46.37,46.38,46.35,46.35,20976.0,43.3422,43.3515,43.3235,43.3235,20976.0
2018-01-19 13:50:00,46.36,46.39,46.36,46.39,14447.0,43.3328,43.3609,43.3328,43.3609,14447.0
2018-01-19 13:55:00,46.39,46.4,46.39,46.4,13800.0,43.3609,43.3702,43.3609,43.3702,13800.0
2018-01-19 14:00:00,46.4,46.41,46.39,46.41,20090.0,43.3702,43.3796,43.3609,43.3796,20090.0
2018-01-19 14:05:00,46.4,46.42,46.39,46.42,25468.0,43.3702,43.3889,43.3609,43.3889,25468.0
2018-01-19 14:10:00,46.42,46.45,46.41,46.45,6363.0,43.3889,43.417,43.3796,43.417,6363.0
2018-01-19 14:15:00,46.45,46.51,46.45,46.5,23574.0,43.417,43.473,43.417,43.4637,23574.0
2018-01-19 14:20:00,46.5,46.51,46.48,46.5,27774.0,43.4637,43.473,43.445,43.4637,27774.0
2018-01-19 14:25:00,46.5,46.5,46.47,46.48,21004.0,43.4637,43.4637,43.4357,43.445,21004.0
2018-01-19 14:30:00,46.48,46.53,46.48,46.52,6799.0,43.445,43.4917,43.445,43.4824,6799.0
2018-01-19 14:35:00,46.51,46.51,46.49,46.5,5040.0,43.473,43.473,43.4544,43.4637,5040.0
2018-01-19 14:40:00,46.49,46.49,46.48,46.48,27826.0,43.4544,43.4544,43.445,43.445,27826.0
2018-01-19 14:45:00,46.48,46.5,46.47,46.5,17092.0,43.445,43.4637,43.4357,43.4637,17092.0
2018-01-19 14:50:00,46.5,46.53,46.49,46.52,8336.0,43.4637,43.4917,43.4544,43.4824,8336.0
2018-01-19 14:55:00,46.51,46.52,46.48,46.49,6594.0,43.473,43.4824,43.445,43.4544,6594.0
2018-01-19 15:00:00,46.48,46.49,46.47,46.49,18462.0,43.445,43.4544,43.4357,43.4544,18462.0
2018-01-19 15:05:00,46.49,46.49,46.46,46.47,22683.0,43.4544,43.4544,43.4263,43.4357,22683.0
2018-01-19 15:10:00,46.47,46.49,46.47,46.48,5600.0,43.4357,43.4544,43.4357,43.445,5600.0
2018-01-19 15:15:00,46.47,46.49,46.47,46.48,10770.0,43.4357,43.4544,43.4357,43.445,10770.0
2018-01-19 15:20:00,46.48,46.49,46.47,46.48,29129.0,43.445,43.4544,43.4357,43.445,29129.0
2018-01-19 15:25:00,46.48,46.5,46.47,46.5,34958.0,43.445,43.4637,43.4357,43.4637,34958.0
2018-01-19 15:30:00,46.5,46.51,46.49,46.5,27873.0,43.4637,43.473,43.4544,43.4637,27873.0
2018-01-19 15:35:00,46.5,46.5,46.48,46.5,11058.0,43.4637,43.4637,43.445,43.4637,11058.0
2018-01-19 15:40:00,46.5,46.53,46.49,46.53,75702.0,43.4637,43.4917,43.4544,43.4917,75702.0
2018-01-19 15:45:00,46.53,46.53,46.5,46.52,35480.0,43.4917,43.4917,43.4637,43.4824,35480.0
2018-01-19 15:50:00,46.52,46.54,46.51,46.53,64498.0,43.4824,43.5011,43.473,43.4917,64498.0
2018-01-19 15:55:00,46.54,46.59,46.53,46.58,102230.0,43.5011,43.5478,43.4917,43.5385,102230.0
2018-01-22 09:30:00,46.59,46.67,46.55,46.55,10498.0,43.5478,43.6226,43.5104,43.5104,10498.0
2018-01-22 09:35:00,46.53,46.54,46.43,46.43,9815.0,43.4917,43.5011,43.3983,43.3983,9815.0
2018-01-22 09:40:00,46.42,46.42,46.37,46.4,6875.0,43.3889,43.3889,43.3422,43.3702,6875.0
2018-01-22 09:45:00,46.39,46.49,46.39,46.48,10403.0,43.3609,43.4544,43.3609,43.445,10403.0
2018-01-22 09:50:00,46.47,46.48,46.44,46.45,3568.0,43.4357,43.445,43.4076,43.417,3568.0
2018-01-22 09:55:00,46.46,46.54,46.46,46.52,8937.0,43.4263,43.5011,43.4263,43.4824,8937.0
2018-01-22 10:00:00,46.52,46.53,46.45,46.46,5400.0,43.4824,43.4917,43.417,43.4263,5400.0
2018-01-22 10:05:00,46.45,46.49,46.42,46.48,8213.0,43.417,43.4544,43.3889,43.445,8213.0
2018-01-22 10:10:00,46.48,46.55,46.47,46.53,6514.0,43.445,43.5104,43.4357,43.4917,6514.0
2018-01-22 10:15:00,46.52,46.6,46.52,46.58,8387.0,43.4824,43.5572,43.4824,43.5385,8387.0
2018-01-22 10:20:00,46.58,46.58,46.5,46.51,6107.0,43.5385,43.5385,43.4637,43.473,6107.0
2018-01-22 10:25:00,46.5,46.5,46.46,46.46,5800.0,43.4637,43.4637,43.4263,43.4263,5800.0
2018-01-22 10:30:00,46.47,46.47,46.43,46.47,7744.0,43.4357,43.4357,43.3983,43.4357,7744.0
2018-01-22 10:35:00,46.46,46.47,46.43,46.44,3855.0,43.4263,43.4357,43.3983,43.4076,3855.0
2018-01-22 10:40:00,46.44,46.47,46.44,46.46,2250.0,43.4076,43.4357,43.4076,43.4263,2250.0
2018-01-22 10:45:00,46.45,46.5,46.44,46.5,7750.0,43.417,43.4637,43.4076,43.4637,7750.0
2018-01-22 10:50:00,46.5,46.5,46.46,46.47,4190.0,43.4637,43.4637,43.4263,43.4357,4190.0
2018-01-22 10:55:00,46.47,46.48,46.45,46.45,3394.0,43.4357,43.445,43.417,43.417,3394.0
2018-01-22 11:00:00,46.44,46.47,46.43,46.46,4060.0,43.4076,43.4357,43.3983,43.4263,4060.0
2018-01-22 11:05:00,46.46,46.47,46.44,46.44,2200.0,43.4263,43.4357,43.4076,43.4076,2200.0
2018-01-22 11:10:00,46.44,46.44,46.38,46.4,23534.0,43.4076,43.4076,43.3515,43.3702,23534.0
2018-01-22 11:15:00,46.4,46.4,46.37,46.38,5314.0,43.3702,43.3702,43.3422,43.3515,5314.0
2018-01-22 11:20:00,46.39,46.42,46.38,46.42,6478.0,43.3609,43.3889,43.3515,43.3889,6478.0
2018-01-22 11:25:00,46.41,46.44,46.35,46.35,67330.0,43.3796,43.4076,43.3235,43.3235,67330.0
2018-01-22 11:30:00,46.34,46.35,46.31,46.35,8163.0,43.3141,43.3235,43.2861,43.3235,8163.0
2018-01-22 11:35:00,46.35,46.41,46.34,46.41,6653.0,43.3235,43.3796,43.3141,43.3796,6653.0
2018-01-22 11:40:00,46.41,46.43,46.39,46.41,8400.0,43.3796,43.3983,43.3609,43.3796,8400.0
2018-01-22 11:45:00,46.4,46.42,46.38,46.41,10140.0,43.3702,43.3889,43.3515,43.3796,10140.0
2018-01-22 11:50:00,46.41,46.43,46.39,46.4,6855.0,43.3796,43.3983,43.3609,43.3702,6855.0
2018-01-22 11:55:00,46.4,46.45,46.39,46.45,9603.0,43.3702,43.417,43.3609,43.417,9603.0
2018-01-22 12:00:00,46.45,46.49,46.44,46.48,6900.0,43.417,43.4544,43.4076,43.445,6900.0
2018-01-22 12:05:00,46.49,46.52,46.47,46.48,7000.0,43.4544,43.4824,43.4357,43.445,7000.0
2018-01-22 12:10:00,46.47,46.5,46.47,46.5,3651.0,43.4357,43.4637,43.4357,43.4637,3651.0
2018-01-22 12:15:00,46.48,46.49,46.48,46.49,3600.0,43.445,43.4544,43.445,43.4544,3600.0
2018-01-22 12:20:00,46.49,46.55,46.49,46.55,16558.0,43.4544,43.5104,43.4544,43.5104,16558.0
2018-01-22 12:25:00,46.55,46.57,46.54,46.57,5700.0,43.5104,43.5291,43.5011,43.5291,5700.0
2018-01-22 12:30:00,46.56,46.58,46.55,46.57,8541.0,43.5198,43.5385,43.5104,43.5291,8541.0
2018-01-22 12:35:00,46.57,46.59,46.56,46.59,1729.0,43.5291,43.5478,43.5198,43.5478,1729.0
2018-01-22 12:40:00,46.6,46.64,46.6,46.63,2600.0,43.5572,43.5946,43.5572,43.5852,2600.0
2018-01-22 12:45:00,46.61,46.61,46.58,46.59,1700.0,43.5665,43.5665,43.5385,43.5478,1700.0
2018-01-22 12:50:00,46.59,46.62,46.59,46.6,1600.0,43.5478,43.5759,43.5478,43.5572,1600.0
2018-01-22 12:55:00,46.59,46.59,46.54,46.55,2700.0,43.5478,43.5478,43.5011,43.5104,2700.0
2018-01-22 13:00:00,46.54,46.55,46.51,46.53,11484.0,43.5011,43.5104,43.473,43.4917,11484.0
2018-01-22 13:05:00,46.52,46.54,46.52,46.54,4680.0,43.4824,43.5011,43.4824,43.5011,4680.0
2018-01-22 13:10:00,46.54,46.57,46.54,46.56,5430.0,43.5011,43.5291,43.5011,43.5198,5430.0
2018-01-22 13:15:00,46.56,46.56,46.53,46.54,3718.0,43.5198,43.5198,43.4917,43.5011,3718.0
2018-01-22 13:20:00,46.54,46.54,46.52,46.53,4604.0,43.5011,43.5011,43.4824,43.4917,4604.0
2018-01-22 13:25:00,46.53,46.55,46.53,46.53,3250.0,43.4917,43.5104,43.4917,43.4917,3250.0
2018-01-22 13:30:00,46.53,46.56,46.52,46.56,8313.0,43.4917,43.5198,43.4824,43.5198,8313.0
2018-01-22 13:35:00,46.56,46.59,46.56,46.58,78680.0,43.5198,43.5478,43.5198,43.5385,78680.0
2018-01-22 13:40:00,46.58,46.6,46.58,46.6,4000.0,43.5385,43.5572,43.5385,43.5572,4000.0
2018-01-22 13:45:00,46.6,46.6,46.57,46.57,2691.0,43.5572,43.5572,43.5291,43.5291,2691.0
2018-01-22 13:50:00,46.57,46.59,46.57,46.58,3666.0,43.5291,43.5478,43.5291,43.5385,3666.0
2018-01-22 13:55:00,46.57,46.6,46.57,46.59,4701.0,43.5291,43.5572,43.5291,43.5478,4701.0
2018-01-22 14:00:00,46.59,46.59,46.55,46.55,4225.0,43.5478,43.5478,43.5104,43.5104,4225.0
2018-01-22 14:05:00,46.56,46.58,46.56,46.57,4360.0,43.5198,43.5385,43.5198,43.5291,4360.0
2018-01-22 14:10:00,46.57,46.59,46.57,46.59,4220.0,43.5291,43.5478,43.5291,43.5478,4220.0
2018-01-22 14:15:00,46.6,46.61,46.6,46.6,3200.0,43.5572,43.5665,43.5572,43.5572,3200.0
2018-01-22 14:20:00,46.6,46.61,46.56,46.56,2901.0,43.5572,43.5665,43.5198,43.5198,2901.0
2018-01-22 14:25:00,46.57,46.59,46.56,46.58,4214.0,43.5291,43.5478,43.5198,43.5385,4214.0
2018-01-22 14:30:00,46.57,46.57,46.56,46.57,2525.0,43.5291,43.5291,43.5198,43.5291,2525.0
2018-01-22 14:35:00,46.57,46.61,46.56,46.6,15950.0,43.5291,43.5665,43.5198,43.5572,15950.0
2018-01-22 14:40:00,46.6,46.61,46.59,46.59,4065.0,43.5572,43.5665,43.5478,43.5478,4065.0
2018-01-22 14:45:00,46.6,46.62,46.6,46.62,29295.0,43.5572,43.5759,43.5572,43.5759,29295.0
2018-01-22 14:50:00,46.62,46.64,46.62,46.63,5120.0,43.5759,43.5946,43.5759,43.5852,5120.0
2018-01-22 14:55:00,46.64,46.64,46.61,46.63,40506.0,43.5946,43.5946,43.5665,43.5852,40506.0
2018-01-22 15:00:00,46.62,46.66,46.62,46.66,9112.0,43.5759,43.6133,43.5759,43.6133,9112.0
2018-01-22 15:05:00,46.66,46.66,46.64,46.65,5438.0,43.6133,43.6133,43.5946,43.6039,5438.0
2018-01-22 15:10:00,46.65,46.67,46.64,46.67,6034.0,43.6039,43.6226,43.5946,43.6226,6034.0
2018-01-22 15:15:00,46.68,46.68,46.66,46.68,5449.0,43.6319,43.6319,43.6133,43.6319,5449.0
2018-01-22 15:20:00,46.68,46.71,46.68,46.7,5570.0,43.6319,43.66,43.6319,43.6506,5570.0
2018-01-22 15:25:00,46.7,46.72,46.7,46.71,8481.0,43.6506,43.6693,43.6506,43.66,8481.0
2018-01-22 15:30:00,46.71,46.73,46.69,46.7,7802.0,43.66,43.6787,43.6413,43.6506,7802.0
2018-01-22 15:35:00,46.7,46.7,46.68,46.69,8523.0,43.6506,43.6506,43.6319,43.6413,8523.0
2018-01-22 15:40:00,46.69,46.71,46.69,46.71,7857.0,43.6413,43.66,43.6413,43.66,7857.0
2018-01-22 15:45:00,46.71,46.75,46.71,46.74,28290.0,43.66,43.6974,43.66,43.688,28290.0
2018-01-22 15:50:00,46.74,46.75,46.71,46.73,17246.0,43.688,43.6974,43.66,43.6787,17246.0
2018-01-22 15:55:00,46.73,46.76,46.72,46.76,111390.0,43.6787,43.7067,43.6693,43.7067,111390.0
2018-01-23 09:30:00,46.92,46.92,46.8,46.83,11086.0,43.8563,43.8563,43.7441,43.7722,11086.0
2018-01-23 09:35:00,46.82,46.85,46.76,46.78,10205.0,43.7628,43.7908,43.7067,43.7254,10205.0
2018-01-23 09:40:00,46.79,46.79,46.69,46.72,14716.0,43.7348,43.7348,43.6413,43.6693,14716.0
2018-01-23 09:45:00,46.72,46.8,46.72,46.8,11057.0,43.6693,43.7441,43.6693,43.7441,11057.0
2018-01-23 09:50:00,46.8,46.8,46.72,46.72,12600.0,43.7441,43.7441,43.6693,43.6693,12600.0
2018-01-23 09:55:00,46.69,46.7,46.6,46.65,24282.0,43.6413,43.6506,43.5572,43.6039,24282.0
2018-01-23 10:00:00,46.62,46.64,46.56,46.58,17715.0,43.5759,43.5946,43.5198,43.5385,17715.0
2018-01-23 10:05:00,46.58,46.59,46.55,46.59,13103.0,43.5385,43.5478,43.5104,43.5478,13103.0
2018-01-23 10:10:00,46.59,46.63,46.59,46.62,22200.0,43.5478,43.5852,43.5478,43.5759,22200.0
2018-01-23 10:15:00,46.62,46.65,46.62,46.62,4683.0,43.5759,43.6039,43.5759,43.5759,4683.0
2018-01-23 10:20:00,46.61,46.62,46.53,46.54,14556.0,43.5665,43.5759,43.4917,43.5011,14556.0
2018-01-23 10:25:00,46.53,46.53,46.5,46.5,22652.0,43.4917,43.4917,43.4637,43.4637,22652.0
2018-01-23 10:30:00,46.49,46.53,46.47,46.53,7140.0,43.4544,43.4917,43.4357,43.4917,7140.0
2018-01-23 10:35:00,46.54,46.57,46.52,46.54,33847.0,43.5011,43.5291,43.4824,43.5011,33847.0
2018-01-23 10:40:00,46.54,46.56,46.5,46.51,30702.0,43.5011,43.5198,43.4637,43.473,30702.0
2018-01-23 10:45:00,46.5,46.51,46.48,46.48,1900.0,43.4637,43.473,43.445,43.445,1900.0
2018-01-23 10:50:00,46.48,46.49,46.48,46.48,5800.0,43.445,43.4544,43.445,43.445,5800.0
2018-01-23 10:55:00,46.49,46.58,46.49,46.55,11032.0,43.4544,43.5385,43.4544,43.5104,11032.0
2018-01-23 11:00:00,46.55,46.58,46.53,46.55,6132.0,43.5104,43.5385,43.4917,43.5104,6132.0
2018-01-23 11:05:00,46.56,46.57,46.55,46.55,5501.0,43.5198,43.5291,43.5104,43.5104,5501.0
2018-01-23 11:10:00,46.55,46.58,46.55,46.57,2300.0,43.5104,43.5385,43.5104,43.5291,2300.0
2018-01-23 11:15:00,46.57,46.57,46.55,46.56,8900.0,43.5291,43.5291,43.5104,43.5198,8900.0
2018-01-23 11:20:00,46.56,46.6,46.56,46.58,3000.0,43.5198,43.5572,43.5198,43.5385,3000.0
2018-01-23 11:25:00,46.58,46.6,46.54,46.58,8775.0,43.5385,43.5572,43.5011,43.5385,8775.0
2018-01-23 11:30:00,46.58,46.59,46.57,46.58,3623.0,43.5385,43.5478,43.5291,43.5385,3623.0
2018-01-23 11:35:00,46.58,46.58,46.55,46.55,14050.0,43.5385,43.5385,43.5104,43.5104,14050.0
2018-01-23 11:40:00,46.56,46.57,46.52,46.55,8865.0,43.5198,43.5291,43.4824,43.5104,8865.0
2018-01-23 11:45:00,46.55,46.56,46.53,46.53,1900.0,43.5104,43.5198,43.4917,43.4917,1900.0
2018-01-23 11:50:00,46.52,46.54,46.51,46.54,5900.0,43.4824,43.5011,43.473,43.5011,5900.0
2018-01-23 11:55:00,46.55,46.56,46.53,46.55,4600.0,43.5104,43.5198,43.4917,43.5104,4600.0
2018-01-23 12:00:00,46.54,46.55,46.54,46.54,2100.0,43.5011,43.5104,43.5011,43.5011,2100.0
2018-01-23 12:05:00,46.53,46.54,46.51,46.52,4100.0,43.4917,43.5011,43.473,43.4824,4100.0
2018-01-23 12:10:00,46.53,46.53,46.52,46.52,3850.0,43.4917,43.4917,43.4824,43.4824,3850.0
2018-01-23 12:15:00,46.52,46.54,46.52,46.53,3100.0,43.4824,43.5011,43.4824,43.4917,3100.0
2018-01-23 12:20:00,46.53,46.57,46.52,46.52,2397.0,43.4917,43.5291,43.4824,43.4824,2397.0
2018-01-23 12:25:00,46.53,46.55,46.52,46.54,1525.0,43.4917,43.5104,43.4824,43.5011,1525.0
2018-01-23 12:30:00,46.54,46.57,46.54,46.57,1311.0,43.5011,43.5291,43.5011,43.5291,1311.0
2018-01-23 12:35:00,46.58,46.58,46.57,46.58,600.0,43.5385,43.5385,43.5291,43.5385,600.0
2018-01-23 12:40:00,46.58,46.59,46.57,46.58,4366.0,43.5385,43.5478,43.5291,43.5385,4366.0
2018-01-23 12:45:00,46.58,46.6,46.58,46.6,1800.0,43.5385,43.5572,43.5385,43.5572,1800.0
2018-01-23 12:50:00,46.6,46.6,46.57,46.59,6454.0,43.5572,43.5572,43.5291,43.5478,6454.0
2018-01-23 12:55:00,46.6,46.66,46.6,46.66,3015.0,43.5572,43.6133,43.5572,43.6133,3015.0
2018-01-23 13:00:00,46.67,46.68,46.67,46.68,1714.0,43.6226,43.6319,43.6226,43.6319,1714.0
2018-01-23 13:05:00,46.68,46.7,46.68,46.7,2432.0,43.6319,43.6506,43.6319,43.6506,2432.0
2018-01-23 13:10:00,46.69,46.69,46.67,46.67,1300.0,43.6413,43.6413,43.6226,43.6226,1300.0
2018-01-23 13:15:00,46.66,46.66,46.62,46.63,2755.0,43.6133,43.6133,43.5759,43.5852,2755.0
2018-01-23 13:20:00,46.62,46.63,46.6,46.61,6966.0,43.5759,43.5852,43.5572,43.5665,6966.0
2018-01-23 13:25:00,46.62,46.63,46.59,46.6,6230.0,43.5759,43.5852,43.5478,43.5572,6230.0
2018-01-23 13:30:00,46.61,46.64,46.61,46.63,1000.0,43.5665,43.5946,43.5665,43.5852,1000.0
2018-01-23 13:35:00,46.63,46.63,46.61,46.62,2340.0,43.5852,43.5852,43.5665,43.5759,2340.0
2018-01-23 13:40:00,46.62,46.67,46.62,46.66,3415.0,43.5759,43.6226,43.5759,43.6133,3415.0
2018-01-23 13:45:00,46.66,46.67,46.64,46.65,3632.0,43.6133,43.6226,43.5946,43.6039,3632.0
2018-01-23 13:50:00,46.65,46.68,46.65,46.67,2600.0,43.6039,43.6319,43.6039,43.6226,2600.0
2018-01-23 13:55:00,46.68,46.68,46.65,46.65,1400.0,43.6319,43.6319,43.6039,43.6039,1400.0
2018-01-23 14:00:00,46.65,46.65,46.63,46.64,3700.0,43.6039,43.6039,43.5852,43.5946,3700.0
2018-01-23 14:05:00,46.63,46.64,46.63,46.63,1470.0,43.5852,43.5946,43.5852,43.5852,1470.0
2018-01-23 14:10:00,46.63,46.64,46.61,46.62,32990.0,43.5852,43.5946,43.5665,43.5759,32990.0
2018-01-23 14:15:00,46.61,46.61,46.59,46.59,12744.0,43.5665,43.5665,43.5478,43.5478,12744.0
2018-01-23 14:20:00,46.59,46.6,46.58,46.6,1450.0,43.5478,43.5572,43.5385,43.5572,1450.0
2018-01-23 14:25:00,46.59,46.64,46.59,46.64,1400.0,43.5478,43.5946,43.5478,43.5946,1400.0
2018-01-23 14:30:00,46.64,46.66,46.64,46.66,1918.0,43.5946,43.6133,43.5946,43.6133,1918.0
2018-01-23 14:35:00,46.66,46.68,46.66,46.68,1450.0,43.6133,43.6319,43.6133,43.6319,1450.0
2018-01-23 14:40:00,46.69,46.71,46.68,46.7,2186.0,43.6413,43.66,43.6319,43.6506,2186.0
2018-01-23 14:45:00,46.7,46.73,46.7,46.72,2700.0,43.6506,43.6787,43.6506,43.6693,2700.0
2018-01-23 14:50:00,46.73,46.76,46.72,46.75,2840.0,43.6787,43.7067,43.6693,43.6974,2840.0
2018-01-23 14:55:00,46.75,46.75,46.73,46.74,1680.0,43.6974,43.6974,43.6787,43.688,1680.0
2018-01-23 15:00:00,46.73,46.74,46.73,46.74,1669.0,43.6787,43.688,43.6787,43.688,1669.0
2018-01-23 15:05:00,46.73,46.73,46.69,46.7,5188.0,43.6787,43.6787,43.6413,43.6506,5188.0
2018-01-23 15:10:00,46.7,46.7,46.66,46.66,2400.0,43.6506,43.6506,43.6133,43.6133,2400.0
2018-01-23 15:15:00,46.67,46.69,46.67,46.69,5002.0,43.6226,43.6413,43.6226,43.6413,5002.0
2018-01-23 15:20:00,46.69,46.71,46.69,46.7,2696.0,43.6413,43.66,43.6413,43.6506,2696.0
2018-01-23 15:25:00,46.7,46.7,46.68,46.69,2907.0,43.6506,43.6506,43.6319,43.6413,2907.0
2018-01-23 15:30:00,46.7,46.73,46.69,46.73,7479.0,43.6506,43.6787,43.6413,43.6787,7479.0
2018-01-23 15:35:00,46.73,46.75,46.72,46.75,4823.0,43.6787,43.6974,43.6693,43.6974,4823.0
2018-01-23 15:40:00,46.75,46.75,46.73,46.75,4770.0,43.6974,43.6974,43.6787,43.6974,4770.0
2018-01-23 15:45:00,46.76,46.79,46.75,46.79,10681.0,43.7067,43.7348,43.6974,43.7348,10681.0
2018-01-23 15:50:00,46.79,46.79,46.77,46.78,13338.0,43.7348,43.7348,43.7161,43.7254,13338.0
2018-01-23 15:55:00,46.77,46.78,46.74,46.76,66615.0,43.7161,43.7254,43.688,43.7067,66615.0
2018-01-24 09:30:00,46.85,46.96,46.8,46.89,20275.0,43.7908,43.8937,43.7441,43.8282,20275.0
2018-01-24 09:35:00,46.89,46.92,46.86,46.89,21431.0,43.8282,43.8563,43.8002,43.8282,21431.0
2018-01-24 09:40:00,46.9,46.92,46.87,46.9,41801.0,43.8376,43.8563,43.8095,43.8376,41801.0
2018-01-24 09:45:00,46.92,47.0,46.92,47.0,10214.0,43.8563,43.9311,43.8563,43.9311,10214.0
2018-01-24 09:50:00,47.01,47.01,46.98,46.99,15143.0,43.9404,43.9404,43.9124,43.9217,15143.0
2018-01-24 09:55:00,46.99,47.09,46.99,47.06,25245.0,43.9217,44.0152,43.9217,43.9871,25245.0
2018-01-24 10:00:00,47.06,47.16,47.06,47.15,31367.0,43.9871,44.0806,43.9871,44.0713,31367.0
2018-01-24 10:05:00,47.14,47.15,47.12,47.14,29263.0,44.0619,44.0713,44.0432,44.0619,29263.0
2018-01-24 10:10:00,47.14,47.17,47.13,47.16,20478.0,44.0619,44.09,44.0526,44.0806,20478.0
2018-01-24 10:15:00,47.17,47.18,47.08,47.09,19651.0,44.09,44.0993,44.0058,44.0152,19651.0
2018-01-24 10:20:00,47.09,47.1,47.05,47.06,50938.0,44.0152,44.0245,43.9778,43.9871,50938.0
2018-01-24 10:25:00,47.06,47.09,47.06,47.06,22719.0,43.9871,44.0152,43.9871,43.9871,22719.0
2018-01-24 10:30:00,47.07,47.13,47.06,47.13,12084.0,43.9965,44.0526,43.9871,44.0526,12084.0
2018-01-24 10:35:00,47.13,47.19,47.13,47.16,16104.0,44.0526,44.1086,44.0526,44.0806,16104.0
2018-01-24 10:40:00,47.16,47.2,47.16,47.17,17800.0,44.0806,44.118,44.0806,44.09,17800.0
2018-01-24 10:45:00,47.18,47.2,47.14,47.16,17902.0,44.0993,44.118,44.0619,44.0806,17902.0
2018-01-24 10:50:00,47.15,47.15,47.13,47.14,5860.0,44.0713,44.0713,44.0526,44.0619,5860.0
2018-01-24 10:55:00,47.13,47.13,47.02,47.06,25878.0,44.0526,44.0526,43.9497,43.9871,25878.0
2018-01-24 11:00:00,47.06,47.1,47.06,47.09,15592.0,43.9871,44.0245,43.9871,44.0152,15592.0
2018-01-24 11:05:00,47.09,47.11,47.07,47.07,9770.0,44.0152,44.0339,43.9965,43.9965,9770.0
2018-01-24 11:10:00,47.07,47.08,46.93,46.95,36012.0,43.9965,44.0058,43.8656,43.8843,36012.0
2018-01-24 11:15:00,46.94,46.97,46.9,46.96,14800.0,43.875,43.903,43.8376,43.8937,14800.0
2018-01-24 11:20:00,46.95,46.97,46.94,46.94,10720.0,43.8843,43.903,43.875,43.875,10720.0
2018-01-24 11:25:00,46.95,46.97,46.94,46.94,14043.0,43.8843,43.903,43.875,43.875,14043.0
2018-01-24 11:30:00,46.94,46.95,46.82,46.83,24963.0,43.875,43.8843,43.7628,43.7722,24963.0
2018-01-24 11:35:00,46.84,46.85,46.75,46.78,44853.0,43.7815,43.7908,43.6974,43.7254,44853.0
2018-01-24 11:40:00,46.78,46.83,46.78,46.81,8880.0,43.7254,43.7722,43.7254,43.7535,8880.0
2018-01-24 11:45:00,46.8,46.81,46.75,46.75,13623.0,43.7441,43.7535,43.6974,43.6974,13623.0
2018-01-24 11:50:00,46.75,46.82,46.75,46.82,7906.0,43.6974,43.7628,43.6974,43.7628,7906.0
2018-01-24 11:55:00,46.8,46.81,46.76,46.76,6421.0,43.7441,43.7535,43.7067,43.7067,6421.0
2018-01-24 12:00:00,46.76,46.76,46.7,46.74,20874.0,43.7067,43.7067,43.6506,43.688,20874.0
2018-01-24 12:05:00,46.75,46.77,46.74,46.75,7516.0,43.6974,43.7161,43.688,43.6974,7516.0
2018-01-24 12:10:00,46.73,46.77,46.72,46.77,7426.0,43.6787,43.7161,43.6693,43.7161,7426.0
2018-01-24 12:15:00,46.77,46.77,46.71,46.73,9890.0,43.7161,43.7161,43.66,43.6787,9890.0
2018-01-24 12:20:00,46.73,46.73,46.64,46.64,11744.0,43.6787,43.6787,43.5946,43.5946,11744.0
2018-01-24 12:25:00,46.64,46.66,46.62,46.65,10046.0,43.5946,43.6133,43.5759,43.6039,10046.0
2018-01-24 12:30:00,46.66,46.66,46.64,46.64,2700.0,43.6133,43.6133,43.5946,43.5946,2700.0
2018-01-24 12:35:00,46.64,46.64,46.57,46.57,19286.0,43.5946,43.5946,43.5291,43.5291,19286.0
2018-01-24 12:40:00,46.56,46.58,46.53,46.57,7025.0,43.5198,43.5385,43.4917,43.5291,7025.0
2018-01-24 12:45:00,46.57,46.59,46.54,46.59,10214.0,43.5291,43.5478,43.5011,43.5478,10214.0
2018-01-24 12:50:00,46.59,46.61,46.58,46.59,7537.0,43.5478,43.5665,43.5385,43.5478,7537.0
2018-01-24 12:55:00,46.59,46.64,46.59,46.63,6245.0,43.5478,43.5946,43.5478,43.5852,6245.0
2018-01-24 13:00:00,46.63,46.65,46.62,46.62,4800.0,43.5852,43.6039,43.5759,43.5759,4800.0
2018-01-24 13:05:00,46.61,46.61,46.52,46.53,36403.0,43.5665,43.5665,43.4824,43.4917,36403.0
2018-01-24 13:10:00,46.52,46.52,46.48,46.52,60402.0,43.4824,43.4824,43.445,43.4824,60402.0
2018-01-24 13:15:00,46.51,46.51,46.46,46.49,24055.0,43.473,43.473,43.4263,43.4544,24055.0
2018-01-24 13:20:00,46.49,46.56,46.47,46.56,12900.0,43.4544,43.5198,43.4357,43.5198,12900.0
2018-01-24 13:25:00,46.57,46.65,46.57,46.64,10518.0,43.5291,43.6039,43.5291,43.5946,10518.0
2018-01-24 13:30:00,46.64,46.72,46.64,46.72,57495.0,43.5946,43.6693,43.5946,43.6693,57495.0
2018-01-24 13:35:00,46.73,46.78,46.72,46.76,134563.0,43.6787,43.7254,43.6693,43.7067,134563.0
2018-01-24 13:40:00,46.75,46.85,46.74,46.84,9500.0,43.6974,43.7908,43.688,43.7815,9500.0
2018-01-24 13:45:00,46.84,46.85,46.79,46.81,13755.0,43.7815,43.7908,43.7348,43.7535,13755.0
2018-01-24 13:50:00,46.81,46.85,46.78,46.85,14100.0,43.7535,43.7908,43.7254,43.7908,14100.0
2018-01-24 13:55:00,46.85,46.86,46.78,46.8,7446.0,43.7908,43.8002,43.7254,43.7441,7446.0
2018-01-24 14:00:00,46.8,46.81,46.77,46.77,8355.0,43.7441,43.7535,43.7161,43.7161,8355.0
2018-01-24 14:05:00,46.76,46.79,46.74,46.74,7235.0,43.7067,43.7348,43.688,43.688,7235.0
2018-01-24 14:10:00,46.74,46.76,46.72,46.76,5740.0,43.688,43.7067,43.6693,43.7067,5740.0
2018-01-24 14:15:00,46.75,46.84,46.74,46.84,10705.0,43.6974,43.7815,43.688,43.7815,10705.0
2018-01-24 14:20:00,46.85,46.86,46.8,46.81,10105.0,43.7908,43.8002,43.7441,43.7535,10105.0
2018-01-24 14:25:00,46.81,46.86,46.8,46.86,8112.0,43.7535,43.8002,43.7441,43.8002,8112.0
2018-01-24 14:30:00,46.86,46.86,46.8,46.81,12558.0,43.8002,43.8002,43.7441,43.7535,12558.0
2018-01-24 14:35:00,46.81,46.82,46.78,46.8,8500.0,43.7535,43.7628,43.7254,43.7441,8500.0
2018-01-24 14:40:00,46.79,46.79,46.77,46.79,10100.0,43.7348,43.7348,43.7161,43.7348,10100.0
2018-01-24 14:45:00,46.8,46.85,46.8,46.84,7932.0,43.7441,43.7908,43.7441,43.7815,7932.0
2018-01-24 14:50:00,46.84,46.84,46.79,46.8,11020.0,43.7815,43.7815,43.7348,43.7441,11020.0
2018-01-24 14:55:00,46.8,46.82,46.79,46.81,10717.0,43.7441,43.7628,43.7348,43.7535,10717.0
2018-01-24 15:00:00,46.81,46.81,46.75,46.76,33916.0,43.7535,43.7535,43.6974,43.7067,33916.0
2018-01-24 15:05:00,46.76,46.79,46.75,46.76,9936.0,43.7067,43.7348,43.6974,43.7067,9936.0
2018-01-24 15:10:00,46.76,46.8,46.74,46.77,19946.0,43.7067,43.7441,43.688,43.7161,19946.0
2018-01-24 15:15:00,46.76,46.78,46.73,46.75,12923.0,43.7067,43.7254,43.6787,43.6974,12923.0
2018-01-24 15:20:00,46.75,46.78,46.75,46.77,10429.0,43.6974,43.7254,43.6974,43.7161,10429.0
2018-01-24 15:25:00,46.77,46.78,46.74,46.75,11095.0,43.7161,43.7254,43.688,43.6974,11095.0
2018-01-24 15:30:00,46.75,46.76,46.7,46.73,32534.0,43.6974,43.7067,43.6506,43.6787,32534.0
2018-01-24 15:35:00,46.73,46.78,46.73,46.76,44756.0,43.6787,43.7254,43.6787,43.7067,44756.0
2018-01-24 15:40:00,46.76,46.76,46.73,46.74,16287.0,43.7067,43.7067,43.6787,43.688,16287.0
2018-01-24 15:45:00,46.74,46.81,46.73,46.79,87498.0,43.688,43.7535,43.6787,43.7348,87498.0
2018-01-24 15:50:00,46.78,46.79,46.75,46.77,79935.0,43.7254,43.7348,43.6974,43.7161,79935.0
2018-01-24 15:55:00,46.76,46.78,46.72,46.73,69130.0,43.7067,43.7254,43.6693,43.6787,69130.0
2018-01-25 09:30:00,46.8,46.94,46.51,46.59,13279.0,43.7441,43.875,43.473,43.5478,13279.0
2018-01-25 09:35:00,46.61,46.65,46.51,46.59,36549.0,43.5665,43.6039,43.473,43.5478,36549.0
2018-01-25 09:40:00,46.6,46.64,46.47,46.47,90894.0,43.5572,43.5946,43.4357,43.4357,90894.0
2018-01-25 09:45:00,46.48,46.49,46.3,46.35,47438.0,43.445,43.4544,43.2768,43.3235,47438.0
2018-01-25 09:50:00,46.37,46.41,46.32,46.37,16011.0,43.3422,43.3796,43.2955,43.3422,16011.0
2018-01-25 09:55:00,46.36,46.36,46.19,46.23,103046.0,43.3328,43.3328,43.1739,43.2113,103046.0
2018-01-25 10:00:00,46.23,46.23,46.06,46.07,95856.0,43.2113,43.2113,43.0524,43.0618,95856.0
2018-01-25 10:05:00,46.08,46.1,45.95,45.95,41711.0,43.0711,43.0898,42.9496,42.9496,41711.0
2018-01-25 10:10:00,45.95,46.13,45.94,46.13,53124.0,42.9496,43.1179,42.9403,43.1179,53124.0
2018-01-25 10:15:00,46.11,46.12,46.04,46.08,35456.0,43.0992,43.1085,43.0337,43.0711,35456.0
2018-01-25 10:20:00,46.07,46.18,46.06,46.15,51191.0,43.0618,43.1646,43.0524,43.1366,51191.0
2018-01-25 10:25:00,46.15,46.17,46.12,46.16,41887.0,43.1366,43.1552,43.1085,43.1459,41887.0
2018-01-25 10:30:00,46.16,46.24,46.15,46.23,19000.0,43.1459,43.2207,43.1366,43.2113,19000.0
2018-01-25 10:35:00,46.22,46.24,46.16,46.16,16739.0,43.202,43.2207,43.1459,43.1459,16739.0
2018-01-25 10:40:00,46.14,46.19,46.14,46.15,21303.0,43.1272,43.1739,43.1272,43.1366,21303.0
2018-01-25 10:45:00,46.15,46.17,46.09,46.12,20542.0,43.1366,43.1552,43.0805,43.1085,20542.0
2018-01-25 10:50:00,46.12,46.16,46.11,46.13,15123.0,43.1085,43.1459,43.0992,43.1179,15123.0
2018-01-25 10:55:00,46.14,46.15,46.12,46.13,19532.0,43.1272,43.1366,43.1085,43.1179,19532.0
2018-01-25 11:00:00,46.13,46.15,46.12,46.13,5650.0,43.1179,43.1366,43.1085,43.1179,5650.0
2018-01-25 11:05:00,46.13,46.14,46.11,46.14,12983.0,43.1179,43.1272,43.0992,43.1272,12983.0
2018-01-25 11:10:00,46.14,46.19,46.14,46.17,7486.0,43.1272,43.1739,43.1272,43.1552,7486.0
2018-01-25 11:15:00,46.16,46.16,46.11,46.12,5600.0,43.1459,43.1459,43.0992,43.1085,5600.0
2018-01-25 11:20:00,46.12,46.14,46.11,46.14,17764.0,43.1085,43.1272,43.0992,43.1272,17764.0
2018-01-25 11:25:00,46.14,46.14,46.1,46.13,20826.0,43.1272,43.1272,43.0898,43.1179,20826.0
2018-01-25 11:30:00,46.13,46.19,46.13,46.19,7894.0,43.1179,43.1739,43.1179,43.1739,7894.0
2018-01-25 11:35:00,46.19,46.19,46.17,46.18,9464.0,43.1739,43.1739,43.1552,43.1646,9464.0
2018-01-25 11:40:00,46.17,46.24,46.17,46.24,13577.0,43.1552,43.2207,43.1552,43.2207,13577.0
2018-01-25 11:45:00,46.24,46.25,46.18,46.2,13191.0,43.2207,43.23,43.1646,43.1833,13191.0
2018-01-25 11:50:00,46.2,46.21,46.19,46.21,15595.0,43.1833,43.1926,43.1739,43.1926,15595.0
2018-01-25 11:55:00,46.22,46.23,46.21,46.22,3835.0,43.202,43.2113,43.1926,43.202,3835.0
2018-01-25 12:00:00,46.22,46.22,46.19,46.21,94078.0,43.202,43.202,43.1739,43.1926,94078.0
2018-01-25 12:05:00,46.21,46.23,46.21,46.23,4837.0,43.1926,43.2113,43.1926,43.2113,4837.0
2018-01-25 12:10:00,46.23,46.29,46.23,46.27,12115.0,43.2113,43.2674,43.2113,43.2487,12115.0
2018-01-25 12:15:00,46.27,46.27,46.25,46.27,8684.0,43.2487,43.2487,43.23,43.2487,8684.0
2018-01-25 12:20:00,46.27,46.27,46.21,46.25,21170.0,43.2487,43.2487,43.1926,43.23,21170.0
2018-01-25 12:25:00,46.24,46.25,46.22,46.25,4124.0,43.2207,43.23,43.202,43.23,4124.0
2018-01-25 12:30:00,46.26,46.3,46.26,46.3,3250.0,43.2394,43.2768,43.2394,43.2768,3250.0
2018-01-25 12:35:00,46.3,46.32,46.29,46.29,3382.0,43.2768,43.2955,43.2674,43.2674,3382.0
2018-01-25 12:40:00,46.28,46.29,46.27,46.27,2417.0,43.2581,43.2674,43.2487,43.2487,2417.0
2018-01-25 12:45:00,46.27,46.29,46.27,46.28,2600.0,43.2487,43.2674,43.2487,43.2581,2600.0
2018-01-25 12:50:00,46.27,46.27,46.24,46.24,2370.0,43.2487,43.2487,43.2207,43.2207,2370.0
2018-01-25 12:55:00,46.25,46.26,46.23,46.26,3039.0,43.23,43.2394,43.2113,43.2394,3039.0
2018-01-25 13:00:00,46.26,46.26,46.21,46.22,4427.0,43.2394,43.2394,43.1926,43.202,4427.0
2018-01-25 13:05:00,46.23,46.28,46.23,46.27,5993.0,43.2113,43.2581,43.2113,43.2487,5993.0
2018-01-25 13:10:00,46.28,46.31,46.27,46.31,10812.0,43.2581,43.2861,43.2487,43.2861,10812.0
2018-01-25 13:15:00,46.3,46.31,46.28,46.3,5230.0,43.2768,43.2861,43.2581,43.2768,5230.0
2018-01-25 13:20:00,46.3,46.3,46.27,46.28,2165.0,43.2768,43.2768,43.2487,43.2581,2165.0
2018-01-25 13:25:00,46.28,46.29,46.25,46.26,4459.0,43.2581,43.2674,43.23,43.2394,4459.0
2018-01-25 13:30:00,46.25,46.26,46.25,46.26,1300.0,43.23,43.2394,43.23,43.2394,1300.0
2018-01-25 13:35:00,46.26,46.29,46.26,46.29,1400.0,43.2394,43.2674,43.2394,43.2674,1400.0
2018-01-25 13:40:00,46.3,46.34,46.29,46.33,7599.0,43.2768,43.3141,43.2674,43.3048,7599.0
2018-01-25 13:45:00,46.34,46.35,46.33,46.34,1717.0,43.3141,43.3235,43.3048,43.3141,1717.0
2018-01-25 13:50:00,46.35,46.39,46.35,46.39,2832.0,43.3235,43.3609,43.3235,43.3609,2832.0
2018-01-25 13:55:00,46.39,46.39,46.35,46.36,1500.0,43.3609,43.3609,43.3235,43.3328,1500.0
2018-01-25 14:00:00,46.37,46.38,46.36,46.36,4960.0,43.3422,43.3515,43.3328,43.3328,4960.0
2018-01-25 14:05:00,46.36,46.38,46.35,46.35,2663.0,43.3328,43.3515,43.3235,43.3235,2663.0
2018-01-25 14:10:00,46.35,46.35,46.21,46.26,35469.0,43.3235,43.3235,43.1926,43.2394,35469.0
2018-01-25 14:15:00,46.25,46.25,46.21,46.23,2727.0,43.23,43.23,43.1926,43.2113,2727.0
2018-01-25 14:20:00,46.24,46.25,46.21,46.21,4271.0,43.2207,43.23,43.1926,43.1926,4271.0
2018-01-25 14:25:00,46.2,46.23,46.19,46.23,7073.0,43.1833,43.2113,43.1739,43.2113,7073.0
2018-01-25 14:30:00,46.24,46.24,46.21,46.21,4371.0,43.2207,43.2207,43.1926,43.1926,4371.0
2018-01-25 14:35:00,46.21,46.21,46.13,46.14,9936.0,43.1926,43.1926,43.1179,43.1272,9936.0
2018-01-25 14:40:00,46.15,46.18,46.14,46.18,4307.0,43.1366,43.1646,43.1272,43.1646,4307.0
2018-01-25 14:45:00,46.18,46.18,46.14,46.16,2350.0,43.1646,43.1646,43.1272,43.1459,2350.0
2018-01-25 14:50:00,46.17,46.17,46.08,46.11,8083.0,43.1552,43.1552,43.0711,43.0992,8083.0
2018-01-25 14:55:00,46.11,46.15,46.07,46.08,3864.0,43.0992,43.1366,43.0618,43.0711,3864.0
2018-01-25 15:00:00,46.07,46.08,46.04,46.05,8472.0,43.0618,43.0711,43.0337,43.0431,8472.0
2018-01-25 15:05:00,46.05,46.06,46.0,46.01,61126.0,43.0431,43.0524,42.9963,43.0057,61126.0
2018-01-25 15:10:00,46.0,46.01,45.94,45.98,50345.0,42.9963,43.0057,42.9403,42.9777,50345.0
2018-01-25 15:15:00,45.98,46.04,45.98,46.04,16848.0,42.9777,43.0337,42.9777,43.0337,16848.0
2018-01-25 15:20:00,46.04,46.11,46.04,46.1,11015.0,43.0337,43.0992,43.0337,43.0898,11015.0
2018-01-25 15:25:00,46.11,46.14,46.11,46.13,30206.0,43.0992,43.1272,43.0992,43.1179,30206.0
2018-01-25 15:30:00,46.13,46.14,46.1,46.12,42359.0,43.1179,43.1272,43.0898,43.1085,42359.0
2018-01-25 15:35:00,46.12,46.14,46.1,46.13,18268.0,43.1085,43.1272,43.0898,43.1179,18268.0
2018-01-25 15:40:00,46.13,46.19,46.13,46.16,29843.0,43.1179,43.1739,43.1179,43.1459,29843.0
2018-01-25 15:45:00,46.17,46.21,46.16,46.21,101461.0,43.1552,43.1926,43.1459,43.1926,101461.0
2018-01-25 15:50:00,46.21,46.25,46.21,46.22,21949.0,43.1926,43.23,43.1926,43.202,21949.0
2018-01-25 15:55:00,46.21,46.27,46.21,46.25,61067.0,43.1926,43.2487,43.1926,43.23,61067.0
2018-01-26 09:30:00,46.32,46.39,46.25,46.39,10418.0,43.2955,43.3609,43.23,43.3609,10418.0
2018-01-26 09:35:00,46.25,46.27,46.15,46.17,35767.0,43.23,43.2487,43.1366,43.1552,35767.0
2018-01-26 09:40:00,46.17,46.18,46.06,46.06,37646.0,43.1552,43.1646,43.0524,43.0524,37646.0
2018-01-26 09:45:00,46.07,46.07,46.0,46.06,22182.0,43.0618,43.0618,42.9963,43.0524,22182.0
2018-01-26 09:50:00,46.06,46.11,46.04,46.11,26764.0,43.0524,43.0992,43.0337,43.0992,26764.0
2018-01-26 09:55:00,46.12,46.18,46.12,46.17,12408.0,43.1085,43.1646,43.1085,43.1552,12408.0
2018-01-26 10:00:00,46.19,46.3,46.19,46.28,10644.0,43.1739,43.2768,43.1739,43.2581,10644.0
2018-01-26 10:05:00,46.29,46.34,46.27,46.34,11835.0,43.2674,43.3141,43.2487,43.3141,11835.0
2018-01-26 10:10:00,46.34,46.35,46.24,46.24,5741.0,43.3141,43.3235,43.2207,43.2207,5741.0
2018-01-26 10:15:00,46.23,46.3,46.2,46.29,9758.0,43.2113,43.2768,43.1833,43.2674,9758.0
2018-01-26 10:20:00,46.3,46.3,46.25,46.25,9000.0,43.2768,43.2768,43.23,43.23,9000.0
2018-01-26 10:25:00,46.26,46.28,46.25,46.28,6700.0,43.2394,43.2581,43.23,43.2581,6700.0
2018-01-26 10:30:00,46.29,46.31,46.27,46.28,12495.0,43.2674,43.2861,43.2487,43.2581,12495.0
2018-01-26 10:35:00,46.29,46.32,46.27,46.3,7519.0,43.2674,43.2955,43.2487,43.2768,7519.0
2018-01-26 10:40:00,46.3,46.31,46.26,46.26,12565.0,43.2768,43.2861,43.2394,43.2394,12565.0
2018-01-26 10:45:00,46.25,46.25,46.18,46.18,4005.0,43.23,43.23,43.1646,43.1646,4005.0
2018-01-26 10:50:00,46.18,46.23,46.16,46.21,13977.0,43.1646,43.2113,43.1459,43.1926,13977.0
2018-01-26 10:55:00,46.2,46.2,46.13,46.13,5126.0,43.1833,43.1833,43.1179,43.1179,5126.0
2018-01-26 11:00:00,46.12,46.15,46.1,46.1,11864.0,43.1085,43.1366,43.0898,43.0898,11864.0
2018-01-26 11:05:00,46.1,46.13,46.09,46.13,7479.0,43.0898,43.1179,43.0805,43.1179,7479.0
2018-01-26 11:10:00,46.14,46.19,46.13,46.14,5891.0,43.1272,43.1739,43.1179,43.1272,5891.0
2018-01-26 11:15:00,46.15,46.16,46.11,46.15,6109.0,43.1366,43.1459,43.0992,43.1366,6109.0
2018-01-26 11:20:00,46.14,46.17,46.12,46.17,2686.0,43.1272,43.1552,43.1085,43.1552,2686.0
2018-01-26 11:25:00,46.17,46.18,46.16,46.18,2935.0,43.1552,43.1646,43.1459,43.1646,2935.0
2018-01-26 11:30:00,46.18,46.2,46.17,46.19,2972.0,43.1646,43.1833,43.1552,43.1739,2972.0
2018-01-26 11:35:00,46.18,46.18,46.15,46.18,157313.0,43.1646,43.1646,43.1366,43.1646,157313.0
2018-01-26 11:40:00,46.18,46.21,46.18,46.21,19972.0,43.1646,43.1926,43.1646,43.1926,19972.0
2018-01-26 11:45:00,46.2,46.21,46.17,46.19,15865.0,43.1833,43.1926,43.1552,43.1739,15865.0
2018-01-26 11:50:00,46.19,46.21,46.17,46.17,7631.0,43.1739,43.1926,43.1552,43.1552,7631.0
2018-01-26 11:55:00,46.17,46.21,46.17,46.19,8100.0,43.1552,43.1926,43.1552,43.1739,8100.0
2018-01-26 12:00:00,46.19,46.19,46.17,46.19,7092.0,43.1739,43.1739,43.1552,43.1739,7092.0
2018-01-26 12:05:00,46.19,46.2,46.17,46.19,5320.0,43.1739,43.1833,43.1552,43.1739,5320.0
2018-01-26 12:10:00,46.18,46.18,46.16,46.16,3300.0,43.1646,43.1646,43.1459,43.1459,3300.0
2018-01-26 12:15:00,46.17,46.18,46.16,46.18,2425.0,43.1552,43.1646,43.1459,43.1646,2425.0
2018-01-26 12:20:00,46.18,46.22,46.18,46.21,3525.0,43.1646,43.202,43.1646,43.1926,3525.0
2018-01-26 12:25:00,46.2,46.24,46.2,46.22,12133.0,43.1833,43.2207,43.1833,43.202,12133.0
2018-01-26 12:30:00,46.21,46.21,46.19,46.2,3535.0,43.1926,43.1926,43.1739,43.1833,3535.0
2018-01-26 12:35:00,46.19,46.19,46.16,46.16,3000.0,43.1739,43.1739,43.1459,43.1459,3000.0
2018-01-26 12:40:00,46.16,46.19,46.14,46.18,5330.0,43.1459,43.1739,43.1272,43.1646,5330.0
2018-01-26 12:45:00,46.18,46.23,46.17,46.23,21797.0,43.1646,43.2113,43.1552,43.2113,21797.0
2018-01-26 12:50:00,46.23,46.25,46.21,46.25,16745.0,43.2113,43.23,43.1926,43.23,16745.0
2018-01-26 12:55:00,46.25,46.26,46.24,46.24,11149.0,43.23,43.2394,43.2207,43.2207,11149.0
2018-01-26 13:00:00,46.25,46.25,46.23,46.23,2960.0,43.23,43.23,43.2113,43.2113,2960.0
2018-01-26 13:05:00,46.23,46.23,46.21,46.21,3290.0,43.2113,43.2113,43.1926,43.1926,3290.0
2018-01-26 13:10:00,46.22,46.22,46.19,46.19,5835.0,43.202,43.202,43.1739,43.1739,5835.0
2018-01-26 13:15:00,46.21,46.23,46.21,46.22,2200.0,43.1926,43.2113,43.1926,43.202,2200.0
2018-01-26 13:20:00,46.21,46.25,46.21,46.23,5492.0,43.1926,43.23,43.1926,43.2113,5492.0
2018-01-26 13:25:00,46.22,46.22,46.2,46.22,8646.0,43.202,43.202,43.1833,43.202,8646.0
2018-01-26 13:30:00,46.21,46.21,46.18,46.2,4201.0,43.1926,43.1926,43.1646,43.1833,4201.0
2018-01-26 13:35:00,46.2,46.22,46.2,46.22,1943.0,43.1833,43.202,43.1833,43.202,1943.0
2018-01-26 13:40:00,46.23,46.23,46.21,46.22,2100.0,43.2113,43.2113,43.1926,43.202,2100.0
2018-01-26 13:45:00,46.22,46.22,46.2,46.21,5350.0,43.202,43.202,43.1833,43.1926,5350.0
2018-01-26 13:50:00,46.21,46.23,46.2,46.21,2900.0,43.1926,43.2113,43.1833,43.1926,2900.0
2018-01-26 13:55:00,46.21,46.22,46.18,46.19,4645.0,43.1926,43.202,43.1646,43.1739,4645.0
2018-01-26 14:00:00,46.19,46.19,46.15,46.15,2210.0,43.1739,43.1739,43.1366,43.1366,2210.0
2018-01-26 14:05:00,46.14,46.14,46.11,46.12,7177.0,43.1272,43.1272,43.0992,43.1085,7177.0
2018-01-26 14:10:00,46.12,46.14,46.12,46.14,3006.0,43.1085,43.1272,43.1085,43.1272,3006.0
2018-01-26 14:15:00,46.15,46.16,46.15,46.16,3859.0,43.1366,43.1459,43.1366,43.1459,3859.0
2018-01-26 14:20:00,46.17,46.2,46.17,46.17,11706.0,43.1552,43.1833,43.1552,43.1552,11706.0
2018-01-26 14:25:00,46.17,46.17,46.13,46.14,3800.0,43.1552,43.1552,43.1179,43.1272,3800.0
2018-01-26 14:30:00,46.15,46.15,46.14,46.14,3302.0,43.1366,43.1366,43.1272,43.1272,3302.0
2018-01-26 14:35:00,46.14,46.17,46.14,46.16,10372.0,43.1272,43.1552,43.1272,43.1459,10372.0
2018-01-26 14:40:00,46.15,46.17,46.15,46.15,4455.0,43.1366,43.1552,43.1366,43.1366,4455.0
2018-01-26 14:45:00,46.15,46.17,46.15,46.17,3659.0,43.1366,43.1552,43.1366,43.1552,3659.0
2018-01-26 14:50:00,46.17,46.17,46.12,46.13,4664.0,43.1552,43.1552,43.1085,43.1179,4664.0
2018-01-26 14:55:00,46.14,46.16,46.12,46.13,10265.0,43.1272,43.1459,43.1085,43.1179,10265.0
2018-01-26 15:00:00,46.12,46.12,46.1,46.12,7185.0,43.1085,43.1085,43.0898,43.1085,7185.0
2018-01-26 15:05:00,46.12,46.14,46.12,46.13,3499.0,43.1085,43.1272,43.1085,43.1179,3499.0
2018-01-26 15:10:00,46.14,46.18,46.14,46.18,5799.0,43.1272,43.1646,43.1272,43.1646,5799.0
2018-01-26 15:15:00,46.19,46.2,46.19,46.19,7130.0,43.1739,43.1833,43.1739,43.1739,7130.0
2018-01-26 15:20:00,46.19,46.2,46.18,46.2,5006.0,43.1739,43.1833,43.1646,43.1833,5006.0
2018-01-26 15:25:00,46.2,46.21,46.19,46.2,3839.0,43.1833,43.1926,43.1739,43.1833,3839.0
2018-01-26 15:30:00,46.2,46.22,46.19,46.22,7457.0,43.1833,43.202,43.1739,43.202,7457.0
2018-01-26 15:35:00,46.23,46.26,46.23,46.25,7966.0,43.2113,43.2394,43.2113,43.23,7966.0
2018-01-26 15:40:00,46.25,46.26,46.24,46.25,7099.0,43.23,43.2394,43.2207,43.23,7099.0
2018-01-26 15:45:00,46.25,46.27,46.24,46.26,27598.0,43.23,43.2487,43.2207,43.2394,27598.0
2018-01-26 15:50:00,46.26,46.28,46.25,46.27,13085.0,43.2394,43.2581,43.23,43.2487,13085.0
2018-01-26 15:55:00,46.27,46.32,46.27,46.31,84505.0,43.2487,43.2955,43.2487,43.2861,84505.0
2018-01-29 09:30:00,46.22,46.28,45.9,45.98,73380.0,43.202,43.2581,42.9029,42.9777,73380.0
2018-01-29 09:35:00,45.98,46.15,45.96,46.12,56958.0,42.9777,43.1366,42.959,43.1085,56958.0
2018-01-29 09:40:00,46.13,46.21,46.13,46.17,23264.0,43.1179,43.1926,43.1179,43.1552,23264.0
2018-01-29 09:45:00,46.16,46.2,46.11,46.12,9965.0,43.1459,43.1833,43.0992,43.1085,9965.0
2018-01-29 09:50:00,46.11,46.12,46.03,46.03,27519.0,43.0992,43.1085,43.0244,43.0244,27519.0
2018-01-29 09:55:00,46.02,46.03,45.98,46.01,13164.0,43.015,43.0244,42.9777,43.0057,13164.0
2018-01-29 10:00:00,46.01,46.01,45.87,45.89,29365.0,43.0057,43.0057,42.8748,42.8935,29365.0
2018-01-29 10:05:00,45.89,45.92,45.86,45.88,22971.0,42.8935,42.9216,42.8655,42.8842,22971.0
2018-01-29 10:10:00,45.9,45.94,45.89,45.93,16023.0,42.9029,42.9403,42.8935,42.9309,16023.0
2018-01-29 10:15:00,45.92,45.92,45.85,45.86,69001.0,42.9216,42.9216,42.8561,42.8655,69001.0
2018-01-29 10:20:00,45.85,45.92,45.84,45.92,34781.0,42.8561,42.9216,42.8468,42.9216,34781.0
2018-01-29 10:25:00,45.93,45.96,45.89,45.95,496141.0,42.9309,42.959,42.8935,42.9496,496141.0
2018-01-29 10:30:00,45.95,45.96,45.8,45.8,43823.0,42.9496,42.959,42.8094,42.8094,43823.0
2018-01-29 10:35:00,45.8,45.8,45.67,45.73,40566.0,42.8094,42.8094,42.6879,42.744,40566.0
2018-01-29 10:40:00,45.73,45.75,45.64,45.71,29257.0,42.744,42.7627,42.6599,42.7253,29257.0
2018-01-29 10:45:00,45.71,45.74,45.69,45.72,37976.0,42.7253,42.7533,42.7066,42.7346,37976.0
2018-01-29 10:50:00,45.72,45.73,45.69,45.71,19506.0,42.7346,42.744,42.7066,42.7253,19506.0
2018-01-29 10:55:00,45.72,45.76,45.69,45.7,23565.0,42.7346,42.772,42.7066,42.7159,23565.0
2018-01-29 11:00:00,45.69,45.7,45.61,45.63,166366.0,42.7066,42.7159,42.6318,42.6505,166366.0
2018-01-29 11:05:00,45.64,45.65,45.55,45.61,25761.0,42.6599,42.6692,42.5757,42.6318,25761.0
2018-01-29 11:10:00,45.62,45.64,45.56,45.61,22339.0,42.6412,42.6599,42.5851,42.6318,22339.0
2018-01-29 11:15:00,45.61,45.64,45.58,45.59,21232.0,42.6318,42.6599,42.6038,42.6131,21232.0
2018-01-29 11:20:00,45.59,45.71,45.59,45.69,8970.0,42.6131,42.7253,42.6131,42.7066,8970.0
2018-01-29 11:25:00,45.67,45.69,45.62,45.69,9695.0,42.6879,42.7066,42.6412,42.7066,9695.0
2018-01-29 11:30:00,45.68,45.72,45.66,45.72,13600.0,42.6972,42.7346,42.6785,42.7346,13600.0
2018-01-29 11:35:00,45.72,45.72,45.69,45.7,5230.0,42.7346,42.7346,42.7066,42.7159,5230.0
2018-01-29 11:40:00,45.69,45.73,45.64,45.71,14535.0,42.7066,42.744,42.6599,42.7253,14535.0
2018-01-29 11:45:00,45.73,45.73,45.66,45.69,10030.0,42.744,42.744,42.6785,42.7066,10030.0
2018-01-29 11:50:00,45.71,45.74,45.69,45.73,11291.0,42.7253,42.7533,42.7066,42.744,11291.0
2018-01-29 11:55:00,45.73,45.73,45.66,45.66,28768.0,42.744,42.744,42.6785,42.6785,28768.0
2018-01-29 12:00:00,45.66,45.67,45.6,45.63,79189.0,42.6785,42.6879,42.6225,42.6505,79189.0
2018-01-29 12:05:00,45.64,45.67,45.64,45.66,9285.0,42.6599,42.6879,42.6599,42.6785,9285.0
2018-01-29 12:10:00,45.66,45.69,45.63,45.68,66499.0,42.6785,42.7066,42.6505,42.6972,66499.0
2018-01-29 12:15:00,45.68,45.71,45.66,45.71,9086.0,42.6972,42.7253,42.6785,42.7253,9086.0
2018-01-29 12:20:00,45.71,45.75,45.71,45.75,50760.0,42.7253,42.7627,42.7253,42.7627,50760.0
2018-01-29 12:25:00,45.75,45.76,45.7,45.72,38802.0,42.7627,42.772,42.7159,42.7346,38802.0
2018-01-29 12:30:00,45.73,45.74,45.71,45.72,31934.0,42.744,42.7533,42.7253,42.7346,31934.0
2018-01-29 12:35:00,45.73,45.78,45.73,45.75,20361.0,42.744,42.7907,42.744,42.7627,20361.0
2018-01-29 12:40:00,45.76,45.77,45.69,45.71,18968.0,42.772,42.7814,42.7066,42.7253,18968.0
2018-01-29 12:45:00,45.72,45.74,45.7,45.73,77874.0,42.7346,42.7533,42.7159,42.744,77874.0
2018-01-29 12:50:00,45.72,45.79,45.72,45.78,15964.0,42.7346,42.8001,42.7346,42.7907,15964.0
2018-01-29 12:55:00,45.78,45.79,45.74,45.79,17358.0,42.7907,42.8001,42.7533,42.8001,17358.0
2018-01-29 13:00:00,45.79,45.8,45.77,45.78,5000.0,42.8001,42.8094,42.7814,42.7907,5000.0
2018-01-29 13:05:00,45.78,45.81,45.75,45.75,41380.0,42.7907,42.8188,42.7627,42.7627,41380.0
2018-01-29 13:10:00,45.76,45.79,45.76,45.78,4369.0,42.772,42.8001,42.772,42.7907,4369.0
2018-01-29 13:15:00,45.79,45.86,45.79,45.81,31251.0,42.8001,42.8655,42.8001,42.8188,31251.0
2018-01-29 13:20:00,45.8,45.81,45.78,45.79,14150.0,42.8094,42.8188,42.7907,42.8001,14150.0
2018-01-29 13:25:00,45.79,45.82,45.79,45.81,9104.0,42.8001,42.8281,42.8001,42.8188,9104.0
2018-01-29 13:30:00,45.81,45.81,45.78,45.78,24961.0,42.8188,42.8188,42.7907,42.7907,24961.0
2018-01-29 13:35:00,45.78,45.79,45.77,45.78,7200.0,42.7907,42.8001,42.7814,42.7907,7200.0
2018-01-29 13:40:00,45.78,45.79,45.76,45.76,5936.0,42.7907,42.8001,42.772,42.772,5936.0
2018-01-29 13:45:00,45.76,45.78,45.74,45.75,9317.0,42.772,42.7907,42.7533,42.7627,9317.0
2018-01-29 13:50:00,45.75,45.78,45.74,45.76,3807.0,42.7627,42.7907,42.7533,42.772,3807.0
2018-01-29 13:55:00,45.77,45.78,45.72,45.72,92032.0,42.7814,42.7907,42.7346,42.7346,92032.0
2018-01-29 14:00:00,45.73,45.78,45.69,45.69,43677.0,42.744,42.7907,42.7066,42.7066,43677.0
2018-01-29 14:05:00,45.69,45.73,45.68,45.7,18494.0,42.7066,42.744,42.6972,42.7159,18494.0
2018-01-29 14:10:00,45.7,45.72,45.66,45.71,19268.0,42.7159,42.7346,42.6785,42.7253,19268.0
2018-01-29 14:15:00,45.7,45.72,45.68,45.68,50751.0,42.7159,42.7346,42.6972,42.6972,50751.0
2018-01-29 14:20:00,45.68,45.71,45.66,45.66,82948.0,42.6972,42.7253,42.6785,42.6785,82948.0
2018-01-29 14:25:00,45.66,45.67,45.65,45.66,15600.0,42.6785,42.6879,42.6692,42.6785,15600.0
2018-01-29 14:30:00,45.67,45.68,45.63,45.63,73389.0,42.6879,42.6972,42.6505,42.6505,73389.0
2018-01-29 14:35:00,45.63,45.64,45.6,45.6,13069.0,42.6505,42.6599,42.6225,42.6225,13069.0
2018-01-29 14:40:00,45.57,45.62,45.55,45.61,12724.0,42.5944,42.6412,42.5757,42.6318,12724.0
2018-01-29 14:45:00,45.62,45.66,45.61,45.65,3494.0,42.6412,42.6785,42.6318,42.6692,3494.0
2018-01-29 14:50:00,45.65,45.66,45.62,45.63,36033.0,42.6692,42.6785,42.6412,42.6505,36033.0
2018-01-29 14:55:00,45.64,45.66,45.64,45.65,16675.0,42.6599,42.6785,42.6599,42.6692,16675.0
2018-01-29 15:00:00,45.65,45.65,45.6,45.61,9937.0,42.6692,42.6692,42.6225,42.6318,9937.0
2018-01-29 15:05:00,45.6,45.6,45.56,45.59,7381.0,42.6225,42.6225,42.5851,42.6131,7381.0
2018-01-29 15:10:00,45.59,45.6,45.56,45.57,16843.0,42.6131,42.6225,42.5851,42.5944,16843.0
2018-01-29 15:15:00,45.57,45.62,45.57,45.61,21453.0,42.5944,42.6412,42.5944,42.6318,21453.0
2018-01-29 15:20:00,45.6,45.6,45.56,45.57,42952.0,42.6225,42.6225,42.5851,42.5944,42952.0
2018-01-29 15:25:00,45.56,45.56,45.46,45.47,82466.0,42.5851,42.5851,42.4916,42.501,82466.0
2018-01-29 15:30:00,45.46,45.52,45.46,45.49,68015.0,42.4916,42.5477,42.4916,42.5196,68015.0
2018-01-29 15:35:00,45.49,45.51,45.46,45.47,110123.0,42.5196,42.5383,42.4916,42.501,110123.0
2018-01-29 15:40:00,45.46,45.48,45.42,45.46,67100.0,42.4916,42.5103,42.4542,42.4916,67100.0
2018-01-29 15:45:00,45.46,45.46,45.41,45.41,54251.0,42.4916,42.4916,42.4449,42.4449,54251.0
2018-01-29 15:50:00,45.41,45.49,45.41,45.48,119547.0,42.4449,42.5196,42.4449,42.5103,119547.0
2018-01-29 15:55:00,45.48,45.51,45.42,45.43,123021.0,42.5103,42.5383,42.4542,42.4636,123021.0
2018-01-30 09:30:00,45.03,45.03,44.49,44.78,190037.0,42.0897,42.0897,41.5849,41.856,190037.0
2018-01-30 09:35:00,44.8,44.92,44.79,44.81,98298.0,41.8747,41.9869,41.8654,41.8841,98298.0
2018-01-30 09:40:00,44.81,44.86,44.71,44.85,52974.0,41.8841,41.9308,41.7906,41.9214,52974.0
2018-01-30 09:45:00,44.84,44.92,44.79,44.86,143397.0,41.9121,41.9869,41.8654,41.9308,143397.0
2018-01-30 09:50:00,44.86,44.9,44.81,44.81,31541.0,41.9308,41.9682,41.8841,41.8841,31541.0
2018-01-30 09:55:00,44.8,44.89,44.79,44.8,39989.0,41.8747,41.9588,41.8654,41.8747,39989.0
2018-01-30 10:00:00,44.8,44.92,44.79,44.81,45295.0,41.8747,41.9869,41.8654,41.8841,45295.0
2018-01-30 10:05:00,44.81,44.81,44.7,44.74,59172.0,41.8841,41.8841,41.7812,41.8186,59172.0
2018-01-30 10:10:00,44.75,44.82,44.74,44.78,21589.0,41.828,41.8934,41.8186,41.856,21589.0
2018-01-30 10:15:00,44.78,44.8,44.71,44.72,64820.0,41.856,41.8747,41.7906,41.7999,64820.0
2018-01-30 10:20:00,44.72,44.82,44.67,44.8,42623.0,41.7999,41.8934,41.7532,41.8747,42623.0
2018-01-30 10:25:00,44.81,44.9,44.81,44.88,58890.0,41.8841,41.9682,41.8841,41.9495,58890.0
2018-01-30 10:30:00,44.88,45.02,44.88,45.0,28971.0,41.9495,42.0803,41.9495,42.0616,28971.0
2018-01-30 10:35:00,45.01,45.01,44.92,44.95,7667.0,42.071,42.071,41.9869,42.0149,7667.0
2018-01-30 10:40:00,44.94,44.94,44.88,44.9,14798.0,42.0056,42.0056,41.9495,41.9682,14798.0
2018-01-30 10:45:00,44.9,44.91,44.83,44.83,9394.0,41.9682,41.9775,41.9027,41.9027,9394.0
2018-01-30 10:50:00,44.82,44.91,44.79,44.91,6416.0,41.8934,41.9775,41.8654,41.9775,6416.0
2018-01-30 10:55:00,44.91,45.01,44.88,44.97,20187.0,41.9775,42.071,41.9495,42.0336,20187.0
2018-01-30 11:00:00,44.97,45.03,44.88,44.91,10795.0,42.0336,42.0897,41.9495,41.9775,10795.0
2018-01-30 11:05:00,44.91,44.93,44.86,44.92,10411.0,41.9775,41.9962,41.9308,41.9869,10411.0
2018-01-30 11:10:00,44.93,44.97,44.89,44.94,13847.0,41.9962,42.0336,41.9588,42.0056,13847.0
2018-01-30 11:15:00,44.95,44.96,44.91,44.92,8479.0,42.0149,42.0243,41.9775,41.9869,8479.0
2018-01-30 11:20:00,44.93,44.97,44.87,44.88,28793.0,41.9962,42.0336,41.9401,41.9495,28793.0
2018-01-30 11:25:00,44.88,44.92,44.83,44.85,17206.0,41.9495,41.9869,41.9027,41.9214,17206.0
2018-01-30 11:30:00,44.84,44.89,44.81,44.87,25252.0,41.9121,41.9588,41.8841,41.9401,25252.0
2018-01-30 11:35:00,44.87,44.91,44.85,44.86,10482.0,41.9401,41.9775,41.9214,41.9308,10482.0
2018-01-30 11:40:00,44.87,44.98,44.86,44.95,18378.0,41.9401,42.043,41.9308,42.0149,18378.0
2018-01-30 11:45:00,44.96,44.98,44.88,44.89,8071.0,42.0243,42.043,41.9495,41.9588,8071.0
2018-01-30 11:50:00,44.88,44.92,44.85,44.86,32851.0,41.9495,41.9869,41.9214,41.9308,32851.0
2018-01-30 11:55:00,44.86,44.87,44.82,44.83,21395.0,41.9308,41.9401,41.8934,41.9027,21395.0
2018-01-30 12:00:00,44.83,44.86,44.81,44.84,21250.0,41.9027,41.9308,41.8841,41.9121,21250.0
2018-01-30 12:05:00,44.84,44.86,44.8,44.86,16736.0,41.9121,41.9308,41.8747,41.9308,16736.0
2018-01-30 12:10:00,44.87,44.91,44.86,44.91,9100.0,41.9401,41.9775,41.9308,41.9775,9100.0
2018-01-30 12:15:00,44.91,44.94,44.9,44.93,7482.0,41.9775,42.0056,41.9682,41.9962,7482.0
2018-01-30 12:20:00,44.93,44.97,44.91,44.92,6892.0,41.9962,42.0336,41.9775,41.9869,6892.0
2018-01-30 12:25:00,44.92,44.93,44.87,44.87,5600.0,41.9869,41.9962,41.9401,41.9401,5600.0
2018-01-30 12:30:00,44.86,44.92,44.86,44.92,6227.0,41.9308,41.9869,41.9308,41.9869,6227.0
2018-01-30 12:35:00,44.91,44.91,44.87,44.88,11881.0,41.9775,41.9775,41.9401,41.9495,11881.0
2018-01-30 12:40:00,44.88,44.93,44.87,44.9,15726.0,41.9495,41.9962,41.9401,41.9682,15726.0
2018-01-30 12:45:00,44.9,44.91,44.82,44.83,13734.0,41.9682,41.9775,41.8934,41.9027,13734.0
2018-01-30 12:50:00,44.83,44.84,44.8,44.84,141380.0,41.9027,41.9121,41.8747,41.9121,141380.0
2018-01-30 12:55:00,44.84,44.85,44.81,44.83,14700.0,41.9121,41.9214,41.8841,41.9027,14700.0
2018-01-30 13:00:00,44.83,44.83,44.79,44.8,14500.0,41.9027,41.9027,41.8654,41.8747,14500.0
2018-01-30 13:05:00,44.79,44.79,44.72,44.77,32670.0,41.8654,41.8654,41.7999,41.8467,32670.0
2018-01-30 13:10:00,44.77,44.79,44.75,44.76,9071.0,41.8467,41.8654,41.828,41.8373,9071.0
2018-01-30 13:15:00,44.76,44.81,44.73,44.78,36302.0,41.8373,41.8841,41.8093,41.856,36302.0
2018-01-30 13:20:00,44.79,44.79,44.7,44.72,18523.0,41.8654,41.8654,41.7812,41.7999,18523.0
2018-01-30 13:25:00,44.71,44.73,44.71,44.72,11428.0,41.7906,41.8093,41.7906,41.7999,11428.0
2018-01-30 13:30:00,44.72,44.81,44.71,44.79,21029.0,41.7999,41.8841,41.7906,41.8654,21029.0
2018-01-30 13:35:00,44.79,44.84,44.78,44.84,12993.0,41.8654,41.9121,41.856,41.9121,12993.0
2018-01-30 13:40:00,44.84,44.89,44.84,44.88,45615.0,41.9121,41.9588,41.9121,41.9495,45615.0
2018-01-30 13:45:00,44.89,44.96,44.89,44.96,20141.0,41.9588,42.0243,41.9588,42.0243,20141.0
2018-01-30 13:50:00,44.97,45.0,44.96,44.97,7479.0,42.0336,42.0616,42.0243,42.0336,7479.0
2018-01-30 13:55:00,44.97,45.0,44.97,44.98,20883.0,42.0336,42.0616,42.0336,42.043,20883.0
2018-01-30 14:00:00,44.99,45.04,44.98,45.01,27066.0,42.0523,42.099,42.043,42.071,27066.0
2018-01-30 14:05:00,45.03,45.07,44.96,44.97,23934.0,42.0897,42.1271,42.0243,42.0336,23934.0
2018-01-30 14:10:00,44.97,45.03,44.96,45.02,8883.0,42.0336,42.0897,42.0243,42.0803,8883.0
2018-01-30 14:15:00,45.01,45.02,45.0,45.0,8800.0,42.071,42.0803,42.0616,42.0616,8800.0
2018-01-30 14:20:00,44.99,45.0,44.96,44.98,13072.0,42.0523,42.0616,42.0243,42.043,13072.0
2018-01-30 14:25:00,44.98,45.02,44.98,45.01,12189.0,42.043,42.0803,42.043,42.071,12189.0
2018-01-30 14:30:00,45.01,45.03,44.95,44.95,25221.0,42.071,42.0897,42.0149,42.0149,25221.0
2018-01-30 14:35:00,44.96,44.96,44.92,44.95,11114.0,42.0243,42.0243,41.9869,42.0149,11114.0
2018-01-30 14:40:00,44.95,44.97,44.92,44.97,17102.0,42.0149,42.0336,41.9869,42.0336,17102.0
2018-01-30 14:45:00,44.96,45.01,44.95,45.01,12892.0,42.0243,42.071,42.0149,42.071,12892.0
2018-01-30 14:50:00,45.01,45.01,44.96,44.99,12300.0,42.071,42.071,42.0243,42.0523,12300.0
2018-01-30 14:55:00,44.99,45.02,44.98,44.99,43761.0,42.0523,42.0803,42.043,42.0523,43761.0
2018-01-30 15:00:00,44.99,45.01,44.97,45.0,62832.0,42.0523,42.071,42.0336,42.0616,62832.0
2018-01-30 15:05:00,45.0,45.0,44.93,44.97,40161.0,42.0616,42.0616,41.9962,42.0336,40161.0
2018-01-30 15:10:00,44.97,44.99,44.95,44.98,55363.0,42.0336,42.0523,42.0149,42.043,55363.0
2018-01-30 15:15:00,44.99,45.02,44.98,45.01,67214.0,42.0523,42.0803,42.043,42.071,67214.0
2018-01-30 15:20:00,45.01,45.04,44.99,45.01,57065.0,42.071,42.099,42.0523,42.071,57065.0
2018-01-30 15:25:00,45.01,45.04,45.01,45.04,12877.0,42.071,42.099,42.071,42.099,12877.0
2018-01-30 15:30:00,45.04,45.07,45.03,45.05,64429.0,42.099,42.1271,42.0897,42.1084,64429.0
2018-01-30 15:35:00,45.06,45.13,45.06,45.11,57300.0,42.1177,42.1832,42.1177,42.1645,57300.0
2018-01-30 15:40:00,45.11,45.14,45.1,45.13,78874.0,42.1645,42.1925,42.1551,42.1832,78874.0
2018-01-30 15:45:00,45.14,45.19,45.14,45.15,60450.0,42.1925,42.2392,42.1925,42.2019,60450.0
2018-01-30 15:50:00,45.15,45.18,45.14,45.17,76672.0,42.2019,42.2299,42.1925,42.2205,76672.0
2018-01-30 15:55:00,45.17,45.18,45.06,45.07,167776.0,42.2205,42.2299,42.1177,42.1271,167776.0
2018-01-31 09:30:00,45.49,45.67,45.41,45.66,42745.0,42.5196,42.6879,42.4449,42.6785,42745.0
2018-01-31 09:35:00,45.67,45.73,45.63,45.65,35799.0,42.6879,42.744,42.6505,42.6692,35799.0
2018-01-31 09:40:00,45.63,45.63,45.45,45.48,27814.0,42.6505,42.6505,42.4823,42.5103,27814.0
2018-01-31 09:45:00,45.48,45.48,45.31,45.31,16788.0,42.5103,42.5103,42.3514,42.3514,16788.0
2018-01-31 09:50:00,45.31,45.35,45.27,45.29,67303.0,42.3514,42.3888,42.314,42.3327,67303.0
2018-01-31 09:55:00,45.28,45.34,45.26,45.28,37266.0,42.3234,42.3794,42.3047,42.3234,37266.0
2018-01-31 10:00:00,45.29,45.32,45.22,45.24,133502.0,42.3327,42.3608,42.2673,42.286,133502.0
2018-01-31 10:05:00,45.23,45.3,45.21,45.29,30327.0,42.2766,42.3421,42.2579,42.3327,30327.0
2018-01-31 10:10:00,45.3,45.38,45.24,45.38,34916.0,42.3421,42.4168,42.286,42.4168,34916.0
2018-01-31 10:15:00,45.38,45.38,45.29,45.36,13931.0,42.4168,42.4168,42.3327,42.3981,13931.0
2018-01-31 10:20:00,45.35,45.4,45.33,45.38,18162.0,42.3888,42.4355,42.3701,42.4168,18162.0
2018-01-31 10:25:00,45.38,45.4,45.28,45.29,12330.0,42.4168,42.4355,42.3234,42.3327,12330.0
2018-01-31 10:30:00,45.29,45.34,45.28,45.34,16053.0,42.3327,42.3794,42.3234,42.3794,16053.0
2018-01-31 10:35:00,45.35,45.37,45.31,45.34,29360.0,42.3888,42.4075,42.3514,42.3794,29360.0
2018-01-31 10:40:00,45.35,45.35,45.25,45.25,146559.0,42.3888,42.3888,42.2953,42.2953,146559.0
2018-01-31 10:45:00,45.24,45.27,45.21,45.26,16196.0,42.286,42.314,42.2579,42.3047,16196.0
2018-01-31 10:50:00,45.26,45.27,45.24,45.24,34951.0,42.3047,42.314,42.286,42.286,34951.0
2018-01-31 10:55:00,45.23,45.25,45.18,45.24,25429.0,42.2766,42.2953,42.2299,42.286,25429.0
2018-01-31 11:00:00,45.26,45.28,45.23,45.25,13999.0,42.3047,42.3234,42.2766,42.2953,13999.0
2018-01-31 11:05:00,45.25,45.25,45.2,45.21,3464.0,42.2953,42.2953,42.2486,42.2579,3464.0
2018-01-31 11:10:00,45.19,45.21,45.16,45.2,23027.0,42.2392,42.2579,42.2112,42.2486,23027.0
2018-01-31 11:15:00,45.19,45.19,45.14,45.14,20213.0,42.2392,42.2392,42.1925,42.1925,20213.0
2018-01-31 11:20:00,45.13,45.15,45.07,45.11,27367.0,42.1832,42.2019,42.1271,42.1645,27367.0
2018-01-31 11:25:00,45.12,45.13,45.05,45.05,76178.0,42.1738,42.1832,42.1084,42.1084,76178.0
2018-01-31 11:30:00,45.05,45.12,45.05,45.12,9910.0,42.1084,42.1738,42.1084,42.1738,9910.0
2018-01-31 11:35:00,45.12,45.13,45.08,45.08,11486.0,42.1738,42.1832,42.1364,42.1364,11486.0
2018-01-31 11:40:00,45.08,45.1,45.05,45.06,22929.0,42.1364,42.1551,42.1084,42.1177,22929.0
2018-01-31 11:45:00,45.06,45.06,45.02,45.03,15400.0,42.1177,42.1177,42.0803,42.0897,15400.0
2018-01-31 11:50:00,45.03,45.04,44.99,45.01,15547.0,42.0897,42.099,42.0523,42.071,15547.0
2018-01-31 11:55:00,45.02,45.08,45.01,45.07,45413.0,42.0803,42.1364,42.071,42.1271,45413.0
2018-01-31 12:00:00,45.07,45.13,45.05,45.12,19410.0,42.1271,42.1832,42.1084,42.1738,19410.0
2018-01-31 12:05:00,45.12,45.12,45.06,45.08,10310.0,42.1738,42.1738,42.1177,42.1364,10310.0
2018-01-31 12:10:00,45.07,45.09,45.05,45.09,6300.0,42.1271,42.1458,42.1084,42.1458,6300.0
2018-01-31 12:15:00,45.08,45.08,45.06,45.06,23350.0,42.1364,42.1364,42.1177,42.1177,23350.0
2018-01-31 12:20:00,45.06,45.1,45.06,45.07,10624.0,42.1177,42.1551,42.1177,42.1271,10624.0
2018-01-31 12:25:00,45.06,45.06,45.03,45.05,8125.0,42.1177,42.1177,42.0897,42.1084,8125.0
2018-01-31 12:30:00,45.05,45.09,45.05,45.09,11864.0,42.1084,42.1458,42.1084,42.1458,11864.0
2018-01-31 12:35:00,45.09,45.09,45.06,45.06,4260.0,42.1458,42.1458,42.1177,42.1177,4260.0
2018-01-31 12:40:00,45.07,45.07,45.03,45.06,10550.0,42.1271,42.1271,42.0897,42.1177,10550.0
2018-01-31 12:45:00,45.06,45.06,45.03,45.03,7742.0,42.1177,42.1177,42.0897,42.0897,7742.0
2018-01-31 12:50:00,45.04,45.04,45.0,45.0,10422.0,42.099,42.099,42.0616,42.0616,10422.0
2018-01-31 12:55:00,45.0,45.02,44.97,45.0,11922.0,42.0616,42.0803,42.0336,42.0616,11922.0
2018-01-31 13:00:00,45.01,45.05,44.97,44.97,53089.0,42.071,42.1084,42.0336,42.0336,53089.0
2018-01-31 13:05:00,44.97,45.01,44.96,44.98,23925.0,42.0336,42.071,42.0243,42.043,23925.0
2018-01-31 13:10:00,44.97,45.01,44.96,44.99,34635.0,42.0336,42.071,42.0243,42.0523,34635.0
2018-01-31 13:15:00,44.99,45.02,44.98,45.01,126285.0,42.0523,42.0803,42.043,42.071,126285.0
2018-01-31 13:20:00,45.0,45.04,44.98,45.03,77452.0,42.0616,42.099,42.043,42.0897,77452.0
2018-01-31 13:25:00,45.04,45.05,45.03,45.04,6510.0,42.099,42.1084,42.0897,42.099,6510.0
2018-01-31 13:30:00,45.04,45.06,45.03,45.05,21993.0,42.099,42.1177,42.0897,42.1084,21993.0
2018-01-31 13:35:00,45.05,45.06,45.04,45.06,23965.0,42.1084,42.1177,42.099,42.1177,23965.0
2018-01-31 13:40:00,45.07,45.1,45.07,45.09,17724.0,42.1271,42.1551,42.1271,42.1458,17724.0
2018-01-31 13:45:00,45.09,45.15,45.09,45.1,19679.0,42.1458,42.2019,42.1458,42.1551,19679.0
2018-01-31 13:50:00,45.11,45.12,45.09,45.12,7300.0,42.1645,42.1738,42.1458,42.1738,7300.0
2018-01-31 13:55:00,45.11,45.12,45.05,45.05,7137.0,42.1645,42.1738,42.1084,42.1084,7137.0
2018-01-31 14:00:00,45.04,45.15,45.03,45.03,15460.0,42.099,42.2019,42.0897,42.0897,15460.0
2018-01-31 14:05:00,45.04,45.1,45.03,45.09,10717.0,42.099,42.1551,42.0897,42.1458,10717.0
2018-01-31 14:10:00,45.1,45.12,45.02,45.02,20872.0,42.1551,42.1738,42.0803,42.0803,20872.0
2018-01-31 14:15:00,45.02,45.05,45.0,45.03,12780.0,42.0803,42.1084,42.0616,42.0897,12780.0
2018-01-31 14:20:00,45.02,45.02,44.88,44.88,31577.0,42.0803,42.0803,41.9495,41.9495,31577.0
2018-01-31 14:25:00,44.88,44.93,44.87,44.89,30427.0,41.9495,41.9962,41.9401,41.9588,30427.0
2018-01-31 14:30:00,44.89,44.91,44.82,44.82,157032.0,41.9588,41.9775,41.8934,41.8934,157032.0
2018-01-31 14:35:00,44.81,44.84,44.75,44.8,25835.0,41.8841,41.9121,41.828,41.8747,25835.0
2018-01-31 14:40:00,44.8,44.84,44.79,44.79,16985.0,41.8747,41.9121,41.8654,41.8654,16985.0
2018-01-31 14:45:00,44.81,44.81,44.66,44.66,31679.0,41.8841,41.8841,41.7438,41.7438,31679.0
2018-01-31 14:50:00,44.67,44.74,44.62,44.74,46172.0,41.7532,41.8186,41.7065,41.8186,46172.0
2018-01-31 14:55:00,44.73,44.84,44.73,44.83,25139.0,41.8093,41.9121,41.8093,41.9027,25139.0
2018-01-31 15:00:00,44.84,44.84,44.77,44.78,21950.0,41.9121,41.9121,41.8467,41.856,21950.0
2018-01-31 15:05:00,44.77,44.77,44.69,44.76,14742.0,41.8467,41.8467,41.7719,41.8373,14742.0
2018-01-31 15:10:00,44.78,44.79,44.73,44.73,19319.0,41.856,41.8654,41.8093,41.8093,19319.0
2018-01-31 15:15:00,44.73,44.75,44.67,44.73,20625.0,41.8093,41.828,41.7532,41.8093,20625.0
2018-01-31 15:20:00,44.73,44.75,44.68,44.73,29130.0,41.8093,41.828,41.7625,41.8093,29130.0
2018-01-31 15:25:00,44.73,44.76,44.69,44.75,57975.0,41.8093,41.8373,41.7719,41.828,57975.0
2018-01-31 15:30:00,44.74,44.82,44.73,44.81,28123.0,41.8186,41.8934,41.8093,41.8841,28123.0
2018-01-31 15:35:00,44.81,44.85,44.78,44.84,40435.0,41.8841,41.9214,41.856,41.9121,40435.0
2018-01-31 15:40:00,44.84,44.9,44.84,44.87,25933.0,41.9121,41.9682,41.9121,41.9401,25933.0
2018-01-31 15:45:00,44.86,44.89,44.79,44.79,52530.0,41.9308,41.9588,41.8654,41.8654,52530.0
2018-01-31 15:50:00,44.79,44.8,44.77,44.79,55895.0,41.8654,41.8747,41.8467,41.8654,55895.0
2018-01-31 15:55:00,44.79,44.79,44.74,44.76,80319.0,41.8654,41.8654,41.8186,41.8373,80319.0
2018-02-01 09:30:00,44.5,44.7,44.34,44.44,72596.0,41.5943,41.7812,41.4447,41.5382,72596.0
2018-02-01 09:35:00,44.43,44.59,44.41,44.51,58018.0,41.5289,41.6784,41.5102,41.6036,58018.0
2018-02-01 09:40:00,44.53,44.54,44.41,44.51,46349.0,41.6223,41.6317,41.5102,41.6036,46349.0
2018-02-01 09:45:00,44.51,44.6,44.5,44.6,21366.0,41.6036,41.6878,41.5943,41.6878,21366.0
2018-02-01 09:50:00,44.6,44.64,44.56,44.62,16672.0,41.6878,41.7252,41.6504,41.7065,16672.0
2018-02-01 09:55:00,44.62,44.7,44.55,44.55,36637.0,41.7065,41.7812,41.641,41.641,36637.0
2018-02-01 10:00:00,44.54,44.65,44.54,44.58,32191.0,41.6317,41.7345,41.6317,41.6691,32191.0
2018-02-01 10:05:00,44.59,44.65,44.54,44.58,17173.0,41.6784,41.7345,41.6317,41.6691,17173.0
2018-02-01 10:10:00,44.58,44.62,44.56,44.59,22618.0,41.6691,41.7065,41.6504,41.6784,22618.0
2018-02-01 10:15:00,44.59,44.65,44.57,44.64,7050.0,41.6784,41.7345,41.6597,41.7252,7050.0
2018-02-01 10:20:00,44.64,44.68,44.58,44.6,21708.0,41.7252,41.7625,41.6691,41.6878,21708.0
2018-02-01 10:25:00,44.6,44.61,44.51,44.54,10029.0,41.6878,41.6971,41.6036,41.6317,10029.0
2018-02-01 10:30:00,44.53,44.53,44.5,44.5,36052.0,41.6223,41.6223,41.5943,41.5943,36052.0
2018-02-01 10:35:00,44.5,44.55,44.48,44.52,19253.0,41.5943,41.641,41.5756,41.613,19253.0
2018-02-01 10:40:00,44.55,44.55,44.47,44.52,9858.0,41.641,41.641,41.5663,41.613,9858.0
2018-02-01 10:45:00,44.48,44.54,44.48,44.51,5254.0,41.5756,41.6317,41.5756,41.6036,5254.0
2018-02-01 10:50:00,44.51,44.51,44.44,44.44,16575.0,41.6036,41.6036,41.5382,41.5382,16575.0
2018-02-01 10:55:00,44.44,44.48,44.32,44.45,45911.0,41.5382,41.5756,41.426,41.5476,45911.0
2018-02-01 11:00:00,44.43,44.5,44.43,44.44,7796.0,41.5289,41.5943,41.5289,41.5382,7796.0
2018-02-01 11:05:00,44.44,44.48,44.39,44.45,9703.0,41.5382,41.5756,41.4915,41.5476,9703.0
2018-02-01 11:10:00,44.45,44.5,44.45,44.49,16391.0,41.5476,41.5943,41.5476,41.5849,16391.0
2018-02-01 11:15:00,44.5,44.57,44.49,44.55,7500.0,41.5943,41.6597,41.5849,41.641,7500.0
2018-02-01 11:20:00,44.54,44.54,44.48,44.53,14716.0,41.6317,41.6317,41.5756,41.6223,14716.0
2018-02-01 11:25:00,44.53,44.57,44.51,44.56,18723.0,41.6223,41.6597,41.6036,41.6504,18723.0
2018-02-01 11:30:00,44.57,44.7,44.56,44.68,26120.0,41.6597,41.7812,41.6504,41.7625,26120.0
2018-02-01 11:35:00,44.69,44.82,44.68,44.8,21555.0,41.7719,41.8934,41.7625,41.8747,21555.0
2018-02-01 11:40:00,44.79,44.84,44.77,44.84,10777.0,41.8654,41.9121,41.8467,41.9121,10777.0
2018-02-01 11:45:00,44.84,44.84,44.76,44.78,6116.0,41.9121,41.9121,41.8373,41.856,6116.0
2018-02-01 11:50:00,44.8,44.83,44.79,44.8,6873.0,41.8747,41.9027,41.8654,41.8747,6873.0
2018-02-01 11:55:00,44.8,44.82,44.8,44.8,3525.0,41.8747,41.8934,41.8747,41.8747,3525.0
2018-02-01 12:00:00,44.8,44.81,44.76,44.78,26723.0,41.8747,41.8841,41.8373,41.856,26723.0
2018-02-01 12:05:00,44.79,44.83,44.79,44.83,6776.0,41.8654,41.9027,41.8654,41.9027,6776.0
2018-02-01 12:10:00,44.84,44.89,44.84,44.87,3901.0,41.9121,41.9588,41.9121,41.9401,3901.0
2018-02-01 12:15:00,44.87,44.88,44.85,44.87,8700.0,41.9401,41.9495,41.9214,41.9401,8700.0
2018-02-01 12:20:00,44.89,44.89,44.86,44.86,1271.0,41.9588,41.9588,41.9308,41.9308,1271.0
2018-02-01 12:25:00,44.85,44.86,44.82,44.83,7352.0,41.9214,41.9308,41.8934,41.9027,7352.0
2018-02-01 12:30:00,44.84,44.86,44.82,44.83,89375.0,41.9121,41.9308,41.8934,41.9027,89375.0
2018-02-01 12:35:00,44.83,44.85,44.82,44.84,6769.0,41.9027,41.9214,41.8934,41.9121,6769.0
2018-02-01 12:40:00,44.84,44.84,44.82,44.83,3586.0,41.9121,41.9121,41.8934,41.9027,3586.0
2018-02-01 12:45:00,44.84,44.86,44.83,44.83,5465.0,41.9121,41.9308,41.9027,41.9027,5465.0
2018-02-01 12:50:00,44.83,44.83,44.81,44.83,8400.0,41.9027,41.9027,41.8841,41.9027,8400.0
2018-02-01 12:55:00,44.85,44.87,44.84,44.87,10233.0,41.9214,41.9401,41.9121,41.9401,10233.0
2018-02-01 13:00:00,44.86,44.93,44.85,44.93,16319.0,41.9308,41.9962,41.9214,41.9962,16319.0
2018-02-01 13:05:00,44.93,44.97,44.92,44.95,34346.0,41.9962,42.0336,41.9869,42.0149,34346.0
2018-02-01 13:10:00,44.95,44.95,44.92,44.92,81885.0,42.0149,42.0149,41.9869,41.9869,81885.0
2018-02-01 13:15:00,44.9,44.92,44.9,44.91,8701.0,41.9682,41.9869,41.9682,41.9775,8701.0
2018-02-01 13:20:00,44.91,44.93,44.91,44.93,1801.0,41.9775,41.9962,41.9775,41.9962,1801.0
2018-02-01 13:25:00,44.93,44.98,44.92,44.95,14172.0,41.9962,42.043,41.9869,42.0149,14172.0
2018-02-01 13:30:00,44.95,44.95,44.9,44.9,11500.0,42.0149,42.0149,41.9682,41.9682,11500.0
2018-02-01 13:35:00,44.89,44.91,44.87,44.9,51813.0,41.9588,41.9775,41.9401,41.9682,51813.0
2018-02-01 13:40:00,44.9,44.9,44.82,44.83,129122.0,41.9682,41.9682,41.8934,41.9027,129122.0
2018-02-01 13:45:00,44.82,44.82,44.77,44.81,28941.0,41.8934,41.8934,41.8467,41.8841,28941.0
2018-02-01 13:50:00,44.81,44.83,44.8,44.8,4800.0,41.8841,41.9027,41.8747,41.8747,4800.0
2018-02-01 13:55:00,44.78,44.81,44.76,44.8,5088.0,41.856,41.8841,41.8373,41.8747,5088.0
2018-02-01 14:00:00,44.8,44.87,44.8,44.83,10777.0,41.8747,41.9401,41.8747,41.9027,10777.0
2018-02-01 14:05:00,44.83,44.85,44.79,44.79,25348.0,41.9027,41.9214,41.8654,41.8654,25348.0
2018-02-01 14:10:00,44.78,44.78,44.71,44.71,7883.0,41.856,41.856,41.7906,41.7906,7883.0
2018-02-01 14:15:00,44.71,44.74,44.67,44.68,9317.0,41.7906,41.8186,41.7532,41.7625,9317.0
2018-02-01 14:20:00,44.66,44.67,44.52,44.6,248465.0,41.7438,41.7532,41.613,41.6878,248465.0
2018-02-01 14:25:00,44.59,44.7,44.57,44.7,26950.0,41.6784,41.7812,41.6597,41.7812,26950.0
2018-02-01 14:30:00,44.7,44.7,44.62,44.62,66305.0,41.7812,41.7812,41.7065,41.7065,66305.0
2018-02-01 14:35:00,44.62,44.7,44.62,44.68,14061.0,41.7065,41.7812,41.7065,41.7625,14061.0
2018-02-01 14:40:00,44.69,44.73,44.67,44.68,11861.0,41.7719,41.8093,41.7532,41.7625,11861.0
2018-02-01 14:45:00,44.69,44.75,44.69,44.74,32766.0,41.7719,41.828,41.7719,41.8186,32766.0
2018-02-01 14:50:00,44.74,44.77,44.73,44.74,17383.0,41.8186,41.8467,41.8093,41.8186,17383.0
2018-02-01 14:55:00,44.75,44.8,44.75,44.79,7582.0,41.828,41.8747,41.828,41.8654,7582.0
2018-02-01 15:00:00,44.79,44.82,44.73,44.73,16261.0,41.8654,41.8934,41.8093,41.8093,16261.0
2018-02-01 15:05:00,44.72,44.75,44.71,44.74,6752.0,41.7999,41.828,41.7906,41.8186,6752.0
2018-02-01 15:10:00,44.73,44.74,44.7,44.7,4653.0,41.8093,41.8186,41.7812,41.7812,4653.0
2018-02-01 15:15:00,44.69,44.71,44.63,44.63,6129.0,41.7719,41.7906,41.7158,41.7158,6129.0
2018-02-01 15:20:00,44.62,44.62,44.58,44.6,8070.0,41.7065,41.7065,41.6691,41.6878,8070.0
2018-02-01 15:25:00,44.6,44.6,44.5,44.51,60047.0,41.6878,41.6878,41.5943,41.6036,60047.0
2018-02-01 15:30:00,44.5,44.52,44.39,44.44,57243.0,41.5943,41.613,41.4915,41.5382,57243.0
2018-02-01 15:35:00,44.44,44.45,44.4,44.42,15985.0,41.5382,41.5476,41.5008,41.5195,15985.0
2018-02-01 15:40:00,44.43,44.43,44.32,44.32,269645.0,41.5289,41.5289,41.426,41.426,269645.0
2018-02-01 15:45:00,44.32,44.43,44.32,44.41,153639.0,41.426,41.5289,41.426,41.5102,153639.0
2018-02-01 15:50:00,44.42,44.45,44.38,44.41,134230.0,41.5195,41.5476,41.4821,41.5102,134230.0
2018-02-01 15:55:00,44.4,44.46,44.39,44.45,207838.0,41.5008,41.5569,41.4915,41.5476,207838.0
2018-02-02 09:30:00,44.12,44.15,43.71,43.88,144019.0,41.2391,41.2671,40.8559,41.0148,144019.0
2018-02-02 09:35:00,43.88,44.04,43.84,43.95,72054.0,41.0148,41.1643,40.9774,41.0802,72054.0
2018-02-02 09:40:00,43.94,44.01,43.87,43.98,53525.0,41.0709,41.1363,41.0054,41.1082,53525.0
2018-02-02 09:45:00,43.98,44.01,43.9,44.01,143012.0,41.1082,41.1363,41.0335,41.1363,143012.0
2018-02-02 09:50:00,44.01,44.03,43.91,43.91,92221.0,41.1363,41.155,41.0428,41.0428,92221.0
2018-02-02 09:55:00,43.9,43.96,43.87,43.88,20012.0,41.0335,41.0896,41.0054,41.0148,20012.0
2018-02-02 10:00:00,43.89,43.91,43.71,43.73,50047.0,41.0241,41.0428,40.8559,40.8746,50047.0
2018-02-02 10:05:00,43.73,43.86,43.68,43.79,81615.0,40.8746,40.9961,40.8278,40.9307,81615.0
2018-02-02 10:10:00,43.79,43.86,43.76,43.83,36363.0,40.9307,40.9961,40.9026,40.968,36363.0
2018-02-02 10:15:00,43.82,43.82,43.74,43.77,22823.0,40.9587,40.9587,40.8839,40.912,22823.0
2018-02-02 10:20:00,43.77,43.87,43.73,43.85,26820.0,40.912,41.0054,40.8746,40.9867,26820.0
2018-02-02 10:25:00,43.84,43.88,43.82,43.83,17158.0,40.9774,41.0148,40.9587,40.968,17158.0
2018-02-02 10:30:00,43.83,43.84,43.77,43.84,13479.0,40.968,40.9774,40.912,40.9774,13479.0
2018-02-02 10:35:00,43.84,43.9,43.82,43.86,17000.0,40.9774,41.0335,40.9587,40.9961,17000.0
2018-02-02 10:40:00,43.87,43.94,43.87,43.9,15796.0,41.0054,41.0709,41.0054,41.0335,15796.0
2018-02-02 10:45:00,43.89,43.96,43.85,43.96,14500.0,41.0241,41.0896,40.9867,41.0896,14500.0
2018-02-02 10:50:00,43.96,44.02,43.95,44.01,31827.0,41.0896,41.1456,41.0802,41.1363,31827.0
2018-02-02 10:55:00,44.01,44.01,43.94,43.97,30454.0,41.1363,41.1363,41.0709,41.0989,30454.0
2018-02-02 11:00:00,43.97,43.97,43.88,43.88,14693.0,41.0989,41.0989,41.0148,41.0148,14693.0
2018-02-02 11:05:00,43.87,43.89,43.83,43.89,14546.0,41.0054,41.0241,40.968,41.0241,14546.0
2018-02-02 11:10:00,43.89,43.94,43.89,43.91,14937.0,41.0241,41.0709,41.0241,41.0428,14937.0
2018-02-02 11:15:00,43.91,43.91,43.81,43.82,32412.0,41.0428,41.0428,40.9493,40.9587,32412.0
2018-02-02 11:20:00,43.82,43.84,43.79,43.8,20145.0,40.9587,40.9774,40.9307,40.94,20145.0
2018-02-02 11:25:00,43.79,43.82,43.77,43.79,9989.0,40.9307,40.9587,40.912,40.9307,9989.0
2018-02-02 11:30:00,43.79,43.8,43.76,43.77,17923.0,40.9307,40.94,40.9026,40.912,17923.0
2018-02-02 11:35:00,43.77,43.79,43.73,43.78,34950.0,40.912,40.9307,40.8746,40.9213,34950.0
2018-02-02 11:40:00,43.78,43.81,43.71,43.72,19839.0,40.9213,40.9493,40.8559,40.8652,19839.0
2018-02-02 11:45:00,43.71,43.79,43.7,43.74,36857.0,40.8559,40.9307,40.8465,40.8839,36857.0
2018-02-02 11:50:00,43.74,43.76,43.71,43.76,20929.0,40.8839,40.9026,40.8559,40.9026,20929.0
2018-02-02 11:55:00,43.76,43.76,43.59,43.6,72392.0,40.9026,40.9026,40.7437,40.7531,72392.0
2018-02-02 12:00:00,43.6,43.67,43.59,43.66,14915.0,40.7531,40.8185,40.7437,40.8091,14915.0
2018-02-02 12:05:00,43.65,43.71,43.65,43.69,12548.0,40.7998,40.8559,40.7998,40.8372,12548.0
2018-02-02 12:10:00,43.69,43.79,43.68,43.77,13501.0,40.8372,40.9307,40.8278,40.912,13501.0
2018-02-02 12:15:00,43.77,43.83,43.77,43.83,27818.0,40.912,40.968,40.912,40.968,27818.0
2018-02-02 12:20:00,43.83,43.83,43.77,43.79,12652.0,40.968,40.968,40.912,40.9307,12652.0
2018-02-02 12:25:00,43.79,43.84,43.78,43.84,21831.0,40.9307,40.9774,40.9213,40.9774,21831.0
2018-02-02 12:30:00,43.84,43.84,43.78,43.79,13307.0,40.9774,40.9774,40.9213,40.9307,13307.0
2018-02-02 12:35:00,43.79,43.8,43.74,43.75,17278.0,40.9307,40.94,40.8839,40.8933,17278.0
2018-02-02 12:40:00,43.76,43.79,43.74,43.79,10532.0,40.9026,40.9307,40.8839,40.9307,10532.0
2018-02-02 12:45:00,43.78,43.79,43.75,43.77,20171.0,40.9213,40.9307,40.8933,40.912,20171.0
2018-02-02 12:50:00,43.77,43.77,43.72,43.73,21691.0,40.912,40.912,40.8652,40.8746,21691.0
2018-02-02 12:55:00,43.73,43.77,43.71,43.71,16998.0,40.8746,40.912,40.8559,40.8559,16998.0
2018-02-02 13:00:00,43.7,43.7,43.67,43.68,15520.0,40.8465,40.8465,40.8185,40.8278,15520.0
2018-02-02 13:05:00,43.69,43.71,43.67,43.67,10100.0,40.8372,40.8559,40.8185,40.8185,10100.0
2018-02-02 13:10:00,43.67,43.69,43.64,43.67,26644.0,40.8185,40.8372,40.7904,40.8185,26644.0
2018-02-02 13:15:00,43.67,43.68,43.6,43.6,53179.0,40.8185,40.8278,40.7531,40.7531,53179.0
2018-02-02 13:20:00,43.6,43.6,43.56,43.56,17017.0,40.7531,40.7531,40.7157,40.7157,17017.0
2018-02-02 13:25:00,43.56,43.61,43.54,43.6,32041.0,40.7157,40.7624,40.697,40.7531,32041.0
2018-02-02 13:30:00,43.61,43.64,43.6,43.62,17320.0,40.7624,40.7904,40.7531,40.7718,17320.0
2018-02-02 13:35:00,43.62,43.62,43.55,43.56,44722.0,40.7718,40.7718,40.7063,40.7157,44722.0
2018-02-02 13:40:00,43.55,43.56,43.49,43.52,80894.0,40.7063,40.7157,40.6502,40.6783,80894.0
2018-02-02 13:45:00,43.52,43.52,43.45,43.45,22771.0,40.6783,40.6783,40.6129,40.6129,22771.0
2018-02-02 13:50:00,43.46,43.48,43.43,43.46,110819.0,40.6222,40.6409,40.5942,40.6222,110819.0
2018-02-02 13:55:00,43.46,43.48,43.44,43.44,47274.0,40.6222,40.6409,40.6035,40.6035,47274.0
2018-02-02 14:00:00,43.44,43.44,43.41,43.44,40586.0,40.6035,40.6035,40.5755,40.6035,40586.0
2018-02-02 14:05:00,43.45,43.47,43.42,43.43,19394.0,40.6129,40.6315,40.5848,40.5942,19394.0
2018-02-02 14:10:00,43.43,43.43,43.38,43.41,42552.0,40.5942,40.5942,40.5474,40.5755,42552.0
2018-02-02 14:15:00,43.4,43.41,43.31,43.35,56595.0,40.5661,40.5755,40.482,40.5194,56595.0
2018-02-02 14:20:00,43.36,43.39,43.32,43.35,16230.0,40.5287,40.5568,40.4913,40.5194,16230.0
2018-02-02 14:25:00,43.36,43.37,43.24,43.25,40918.0,40.5287,40.5381,40.4166,40.4259,40918.0
2018-02-02 14:30:00,43.26,43.33,43.25,43.32,24415.0,40.4353,40.5007,40.4259,40.4913,24415.0
2018-02-02 14:35:00,43.31,43.34,43.29,43.3,34142.0,40.482,40.51,40.4633,40.4726,34142.0
2018-02-02 14:40:00,43.31,43.35,43.3,43.35,194348.0,40.482,40.5194,40.4726,40.5194,194348.0
2018-02-02 14:45:00,43.35,43.35,43.25,43.28,42579.0,40.5194,40.5194,40.4259,40.454,42579.0
2018-02-02 14:50:00,43.27,43.29,43.23,43.29,63567.0,40.4446,40.4633,40.4072,40.4633,63567.0
2018-02-02 14:55:00,43.27,43.27,43.16,43.18,36515.0,40.4446,40.4446,40.3418,40.3605,36515.0
2018-02-02 15:00:00,43.18,43.2,43.11,43.12,31550.0,40.3605,40.3792,40.2951,40.3044,31550.0
2018-02-02 15:05:00,43.12,43.14,43.07,43.08,63363.0,40.3044,40.3231,40.2577,40.267,63363.0
2018-02-02 15:10:00,43.07,43.24,43.07,43.18,45050.0,40.2577,40.4166,40.2577,40.3605,45050.0
2018-02-02 15:15:00,43.18,43.31,43.17,43.25,60752.0,40.3605,40.482,40.3511,40.4259,60752.0
2018-02-02 15:20:00,43.26,43.39,43.26,43.39,56919.0,40.4353,40.5568,40.4353,40.5568,56919.0
2018-02-02 15:25:00,43.4,43.41,43.32,43.32,41949.0,40.5661,40.5755,40.4913,40.4913,41949.0
2018-02-02 15:30:00,43.32,43.32,43.27,43.3,243059.0,40.4913,40.4913,40.4446,40.4726,243059.0
2018-02-02 15:35:00,43.3,43.38,43.28,43.38,240613.0,40.4726,40.5474,40.454,40.5474,240613.0
2018-02-02 15:40:00,43.37,43.37,43.25,43.28,197434.0,40.5381,40.5381,40.4259,40.454,197434.0
2018-02-02 15:45:00,43.28,43.28,43.2,43.23,205323.0,40.454,40.454,40.3792,40.4072,205323.0
2018-02-02 15:50:00,43.23,43.26,43.19,43.23,145800.0,40.4072,40.4353,40.3698,40.4072,145800.0
2018-02-02 15:55:00,43.22,43.22,43.14,43.16,169356.0,40.3979,40.3979,40.3231,40.3418,169356.0
2018-02-05 09:30:00,42.71,42.87,42.5,42.87,79580.0,39.9212,40.0707,39.7249,40.0707,79580.0
2018-02-05 09:35:00,42.87,42.99,42.87,42.92,102325.0,40.0707,40.1829,40.0707,40.1175,102325.0
2018-02-05 09:40:00,42.93,43.0,42.79,42.87,36119.0,40.1268,40.1922,39.996,40.0707,36119.0
2018-02-05 09:45:00,42.86,42.9,42.82,42.84,54925.0,40.0614,40.0988,40.024,40.0427,54925.0
2018-02-05 09:50:00,42.85,42.89,42.79,42.87,19498.0,40.052,40.0894,39.996,40.0707,19498.0
2018-02-05 09:55:00,42.88,42.96,42.87,42.94,18690.0,40.0801,40.1549,40.0707,40.1362,18690.0
2018-02-05 10:00:00,42.94,43.01,42.93,42.94,12477.0,40.1362,40.2016,40.1268,40.1362,12477.0
2018-02-05 10:05:00,42.95,43.06,42.95,43.05,24998.0,40.1455,40.2483,40.1455,40.239,24998.0
2018-02-05 10:10:00,43.05,43.09,43.02,43.09,32850.0,40.239,40.2764,40.2109,40.2764,32850.0
2018-02-05 10:15:00,43.09,43.13,43.09,43.1,13431.0,40.2764,40.3138,40.2764,40.2857,13431.0
2018-02-05 10:20:00,43.1,43.17,43.03,43.16,169479.0,40.2857,40.3511,40.2203,40.3418,169479.0
2018-02-05 10:25:00,43.17,43.22,43.16,43.19,37806.0,40.3511,40.3979,40.3418,40.3698,37806.0
2018-02-05 10:30:00,43.19,43.19,43.0,43.02,25500.0,40.3698,40.3698,40.1922,40.2109,25500.0
2018-02-05 10:35:00,43.01,43.04,42.91,42.97,14520.0,40.2016,40.2296,40.1081,40.1642,14520.0
2018-02-05 10:40:00,42.96,43.01,42.92,43.01,62795.0,40.1549,40.2016,40.1175,40.2016,62795.0
2018-02-05 10:45:00,43.01,43.1,43.01,43.07,28141.0,40.2016,40.2857,40.2016,40.2577,28141.0
2018-02-05 10:50:00,43.06,43.06,43.01,43.04,31998.0,40.2483,40.2483,40.2016,40.2296,31998.0
2018-02-05 10:55:00,43.02,43.12,43.02,43.07,19443.0,40.2109,40.3044,40.2109,40.2577,19443.0
2018-02-05 11:00:00,43.07,43.12,43.0,43.03,12090.0,40.2577,40.3044,40.1922,40.2203,12090.0
2018-02-05 11:05:00,43.02,43.05,43.01,43.02,21614.0,40.2109,40.239,40.2016,40.2109,21614.0
2018-02-05 11:10:00,43.03,43.07,43.01,43.03,21717.0,40.2203,40.2577,40.2016,40.2203,21717.0
2018-02-05 11:15:00,43.04,43.04,42.98,43.0,18056.0,40.2296,40.2296,40.1735,40.1922,18056.0
2018-02-05 11:20:00,43.0,43.06,42.97,43.04,30672.0,40.1922,40.2483,40.1642,40.2296,30672.0
2018-02-05 11:25:00,43.04,43.04,42.98,43.0,28482.0,40.2296,40.2296,40.1735,40.1922,28482.0
2018-02-05 11:30:00,42.96,42.96,42.91,42.95,45304.0,40.1549,40.1549,40.1081,40.1455,45304.0
2018-02-05 11:35:00,42.92,42.94,42.9,42.93,11793.0,40.1175,40.1362,40.0988,40.1268,11793.0
2018-02-05 11:40:00,42.93,42.93,42.88,42.89,15989.0,40.1268,40.1268,40.0801,40.0894,15989.0
2018-02-05 11:45:00,42.9,42.91,42.87,42.88,10008.0,40.0988,40.1081,40.0707,40.0801,10008.0
2018-02-05 11:50:00,42.89,42.92,42.88,42.91,9492.0,40.0894,40.1175,40.0801,40.1081,9492.0
2018-02-05 11:55:00,42.91,42.99,42.91,42.99,6600.0,40.1081,40.1829,40.1081,40.1829,6600.0
2018-02-05 12:00:00,42.98,43.0,42.92,42.93,9956.0,40.1735,40.1922,40.1175,40.1268,9956.0
2018-02-05 12:05:00,42.92,42.96,42.91,42.92,13435.0,40.1175,40.1549,40.1081,40.1175,13435.0
2018-02-05 12:10:00,42.92,42.95,42.92,42.93,10206.0,40.1175,40.1455,40.1175,40.1268,10206.0
2018-02-05 12:15:00,42.93,42.93,42.84,42.84,18459.0,40.1268,40.1268,40.0427,40.0427,18459.0
2018-02-05 12:20:00,42.84,42.87,42.79,42.84,14871.0,40.0427,40.0707,39.996,40.0427,14871.0
2018-02-05 12:25:00,42.83,42.93,42.83,42.92,21131.0,40.0333,40.1268,40.0333,40.1175,21131.0
2018-02-05 12:30:00,42.91,43.02,42.9,42.99,28576.0,40.1081,40.2109,40.0988,40.1829,28576.0
2018-02-05 12:35:00,42.99,42.99,42.92,42.93,12683.0,40.1829,40.1829,40.1175,40.1268,12683.0
2018-02-05 12:40:00,42.93,42.99,42.93,42.98,14750.0,40.1268,40.1829,40.1268,40.1735,14750.0
2018-02-05 12:45:00,42.97,42.99,42.93,42.98,8857.0,40.1642,40.1829,40.1268,40.1735,8857.0
2018-02-05 12:50:00,42.98,42.99,42.94,42.95,16073.0,40.1735,40.1829,40.1362,40.1455,16073.0
2018-02-05 12:55:00,42.95,43.0,42.9,42.9,14619.0,40.1455,40.1922,40.0988,40.0988,14619.0
2018-02-05 13:00:00,42.89,42.89,42.77,42.77,61823.0,40.0894,40.0894,39.9773,39.9773,61823.0
2018-02-05 13:05:00,42.77,42.82,42.7,42.71,84112.0,39.9773,40.024,39.9118,39.9212,84112.0
2018-02-05 13:10:00,42.7,42.76,42.69,42.73,95156.0,39.9118,39.9679,39.9025,39.9399,95156.0
2018-02-05 13:15:00,42.74,42.74,42.6,42.6,47886.0,39.9492,39.9492,39.8184,39.8184,47886.0
2018-02-05 13:20:00,42.6,42.69,42.6,42.64,23346.0,39.8184,39.9025,39.8184,39.8557,23346.0
2018-02-05 13:25:00,42.64,42.64,42.54,42.61,42878.0,39.8557,39.8557,39.7623,39.8277,42878.0
2018-02-05 13:30:00,42.6,42.69,42.6,42.62,42748.0,39.8184,39.9025,39.8184,39.8371,42748.0
2018-02-05 13:35:00,42.63,42.64,42.56,42.58,63534.0,39.8464,39.8557,39.781,39.7997,63534.0
2018-02-05 13:40:00,42.56,42.64,42.56,42.62,31517.0,39.781,39.8557,39.781,39.8371,31517.0
2018-02-05 13:45:00,42.62,42.68,42.6,42.66,16807.0,39.8371,39.8931,39.8184,39.8744,16807.0
2018-02-05 13:50:00,42.66,42.7,42.63,42.69,22046.0,39.8744,39.9118,39.8464,39.9025,22046.0
2018-02-05 13:55:00,42.69,42.82,42.69,42.82,19203.0,39.9025,40.024,39.9025,40.024,19203.0
2018-02-05 14:00:00,42.82,42.82,42.71,42.72,72574.0,40.024,40.024,39.9212,39.9305,72574.0
2018-02-05 14:05:00,42.72,42.74,42.64,42.66,92163.0,39.9305,39.9492,39.8557,39.8744,92163.0
2018-02-05 14:10:00,42.66,42.71,42.66,42.69,22371.0,39.8744,39.9212,39.8744,39.9025,22371.0
2018-02-05 14:15:00,42.68,42.68,42.52,42.55,120388.0,39.8931,39.8931,39.7436,39.7716,120388.0
2018-02-05 14:20:00,42.54,42.57,42.44,42.44,207611.0,39.7623,39.7903,39.6688,39.6688,207611.0
2018-02-05 14:25:00,42.45,42.48,42.42,42.45,52740.0,39.6782,39.7062,39.6501,39.6782,52740.0
2018-02-05 14:30:00,42.44,42.44,42.33,42.36,274282.0,39.6688,39.6688,39.566,39.594,274282.0
2018-02-05 14:35:00,42.36,42.42,42.32,42.38,75211.0,39.594,39.6501,39.5566,39.6127,75211.0
2018-02-05 14:40:00,42.38,42.45,42.29,42.34,58802.0,39.6127,39.6782,39.5286,39.5753,58802.0
2018-02-05 14:45:00,42.34,42.37,42.25,42.28,141130.0,39.5753,39.6034,39.4912,39.5193,141130.0
2018-02-05 14:50:00,42.27,42.32,42.2,42.27,48780.0,39.5099,39.5566,39.4445,39.5099,48780.0
2018-02-05 14:55:00,42.26,42.28,42.09,42.13,96825.0,39.5006,39.5193,39.3417,39.379,96825.0
2018-02-05 15:00:00,42.11,42.16,41.96,41.96,87867.0,39.3604,39.4071,39.2201,39.2201,87867.0
2018-02-05 15:05:00,41.98,42.0,41.53,41.54,193091.0,39.2388,39.2575,38.8182,38.8276,193091.0
2018-02-05 15:10:00,41.52,41.85,41.41,41.84,155649.0,38.8089,39.1173,38.7061,39.108,155649.0
2018-02-05 15:15:00,41.86,42.25,41.85,42.02,48961.0,39.1267,39.4912,39.1173,39.2762,48961.0
2018-02-05 15:20:00,41.99,42.23,41.91,42.19,71984.0,39.2482,39.4725,39.1734,39.4351,71984.0
2018-02-05 15:25:00,42.19,42.31,42.14,42.27,74503.0,39.4351,39.5473,39.3884,39.5099,74503.0
2018-02-05 15:30:00,42.28,42.35,42.12,42.3,171944.0,39.5193,39.5847,39.3697,39.5379,171944.0
2018-02-05 15:35:00,42.29,42.33,42.09,42.1,315042.0,39.5286,39.566,39.3417,39.351,315042.0
2018-02-05 15:40:00,42.1,42.13,41.95,42.02,193801.0,39.351,39.379,39.2108,39.2762,193801.0
2018-02-05 15:45:00,42.01,42.04,41.79,41.8,119880.0,39.2669,39.2949,39.0612,39.0706,119880.0
2018-02-05 15:50:00,41.79,41.89,41.62,41.64,128201.0,39.0612,39.1547,38.9023,38.921,128201.0
2018-02-05 15:55:00,41.63,41.8,41.53,41.54,318604.0,38.9117,39.0706,38.8182,38.8276,318604.0
2018-02-06 09:30:00,40.62,41.0,40.21,40.74,82063.0,37.9676,38.3228,37.5844,38.0798,82063.0
2018-02-06 09:35:00,40.75,41.2,40.75,41.18,143513.0,38.0892,38.5098,38.0892,38.4911,143513.0
2018-02-06 09:40:00,41.23,41.59,41.23,41.53,317177.0,38.5378,38.8743,38.5378,38.8182,317177.0
2018-02-06 09:45:00,41.51,41.84,41.51,41.79,55596.0,38.7995,39.108,38.7995,39.0612,55596.0
2018-02-06 09:50:00,41.8,42.16,41.79,42.15,57928.0,39.0706,39.4071,39.0612,39.3977,57928.0
2018-02-06 09:55:00,42.15,42.2,41.78,41.92,171462.0,39.3977,39.4445,39.0519,39.1828,171462.0
2018-02-06 10:00:00,41.93,42.23,41.93,42.21,31176.0,39.1921,39.4725,39.1921,39.4538,31176.0
2018-02-06 10:05:00,42.25,42.34,41.99,42.01,39599.0,39.4912,39.5753,39.2482,39.2669,39599.0
2018-02-06 10:10:00,42.02,42.18,41.95,42.01,46243.0,39.2762,39.4258,39.2108,39.2669,46243.0
2018-02-06 10:15:00,41.99,42.04,41.67,41.86,97506.0,39.2482,39.2949,38.9491,39.1267,97506.0
2018-02-06 10:20:00,41.86,42.05,41.66,41.77,193119.0,39.1267,39.3043,38.9397,39.0426,193119.0
2018-02-06 10:25:00,41.78,41.94,41.71,41.81,52698.0,39.0519,39.2015,38.9865,39.0799,52698.0
2018-02-06 10:30:00,41.82,41.89,41.7,41.72,64054.0,39.0893,39.1547,38.9771,38.9958,64054.0
2018-02-06 10:35:00,41.74,41.74,41.47,41.64,46302.0,39.0145,39.0145,38.7621,38.921,46302.0
2018-02-06 10:40:00,41.64,41.78,41.56,41.76,32267.0,38.921,39.0519,38.8463,39.0332,32267.0
2018-02-06 10:45:00,41.78,41.95,41.78,41.83,18969.0,39.0519,39.2108,39.0519,39.0986,18969.0
2018-02-06 10:50:00,41.85,42.07,41.8,42.04,48433.0,39.1173,39.323,39.0706,39.2949,48433.0
2018-02-06 10:55:00,42.04,42.07,41.8,41.81,78651.0,39.2949,39.323,39.0706,39.0799,78651.0
2018-02-06 11:00:00,41.81,41.89,41.74,41.84,19028.0,39.0799,39.1547,39.0145,39.108,19028.0
2018-02-06 11:05:00,41.84,41.95,41.74,41.85,33844.0,39.108,39.2108,39.0145,39.1173,33844.0
2018-02-06 11:10:00,41.85,41.92,41.67,41.74,29557.0,39.1173,39.1828,38.9491,39.0145,29557.0
2018-02-06 11:15:00,41.76,41.88,41.72,41.87,59304.0,39.0332,39.1454,38.9958,39.136,59304.0
2018-02-06 11:20:00,41.87,41.92,41.83,41.83,30013.0,39.136,39.1828,39.0986,39.0986,30013.0
2018-02-06 11:25:00,41.81,41.84,41.66,41.7,60052.0,39.0799,39.108,38.9397,38.9771,60052.0
2018-02-06 11:30:00,41.71,41.74,41.58,41.63,27289.0,38.9865,39.0145,38.865,38.9117,27289.0
2018-02-06 11:35:00,41.62,41.76,41.61,41.74,12450.0,38.9023,39.0332,38.893,39.0145,12450.0
2018-02-06 11:40:00,41.74,41.87,41.74,41.84,40389.0,39.0145,39.136,39.0145,39.108,40389.0
2018-02-06 11:45:00,41.83,41.88,41.78,41.88,19029.0,39.0986,39.1454,39.0519,39.1454,19029.0
2018-02-06 11:50:00,41.88,42.02,41.86,41.94,25169.0,39.1454,39.2762,39.1267,39.2015,25169.0
2018-02-06 11:55:00,41.94,42.0,41.87,41.87,19249.0,39.2015,39.2575,39.136,39.136,19249.0
2018-02-06 12:00:00,41.88,41.98,41.88,41.97,16900.0,39.1454,39.2388,39.1454,39.2295,16900.0
2018-02-06 12:05:00,41.98,42.14,41.97,42.1,21700.0,39.2388,39.3884,39.2295,39.351,21700.0
2018-02-06 12:10:00,42.09,42.16,42.02,42.16,41277.0,39.3417,39.4071,39.2762,39.4071,41277.0
2018-02-06 12:15:00,42.16,42.25,42.12,42.15,28946.0,39.4071,39.4912,39.3697,39.3977,28946.0
2018-02-06 12:20:00,42.15,42.2,42.12,42.17,17750.0,39.3977,39.4445,39.3697,39.4164,17750.0
2018-02-06 12:25:00,42.18,42.39,42.18,42.37,20491.0,39.4258,39.6221,39.4258,39.6034,20491.0
2018-02-06 12:30:00,42.36,42.45,42.3,42.31,35084.0,39.594,39.6782,39.5379,39.5473,35084.0
2018-02-06 12:35:00,42.3,42.46,42.2,42.46,60729.0,39.5379,39.6875,39.4445,39.6875,60729.0
2018-02-06 12:40:00,42.45,42.45,42.27,42.27,33608.0,39.6782,39.6782,39.5099,39.5099,33608.0
2018-02-06 12:45:00,42.26,42.27,42.13,42.16,49549.0,39.5006,39.5099,39.379,39.4071,49549.0
2018-02-06 12:50:00,42.17,42.18,42.04,42.11,49745.0,39.4164,39.4258,39.2949,39.3604,49745.0
2018-02-06 12:55:00,42.12,42.25,42.09,42.22,26889.0,39.3697,39.4912,39.3417,39.4632,26889.0
2018-02-06 13:00:00,42.21,42.21,42.0,42.06,31160.0,39.4538,39.4538,39.2575,39.3136,31160.0
2018-02-06 13:05:00,42.07,42.1,41.94,41.94,39038.0,39.323,39.351,39.2015,39.2015,39038.0
2018-02-06 13:10:00,41.93,42.11,41.92,42.08,24461.0,39.1921,39.3604,39.1828,39.3323,24461.0
2018-02-06 13:15:00,42.08,42.12,42.03,42.12,13800.0,39.3323,39.3697,39.2856,39.3697,13800.0
2018-02-06 13:20:00,42.11,42.14,42.02,42.03,19200.0,39.3604,39.3884,39.2762,39.2856,19200.0
2018-02-06 13:25:00,42.02,42.1,42.0,42.04,17100.0,39.2762,39.351,39.2575,39.2949,17100.0
2018-02-06 13:30:00,42.03,42.04,41.84,41.88,42707.0,39.2856,39.2949,39.108,39.1454,42707.0
2018-02-06 13:35:00,41.88,42.03,41.87,41.98,29215.0,39.1454,39.2856,39.136,39.2388,29215.0
2018-02-06 13:40:00,41.97,41.99,41.88,41.93,30508.0,39.2295,39.2482,39.1454,39.1921,30508.0
2018-02-06 13:45:00,41.92,41.97,41.87,41.9,24804.0,39.1828,39.2295,39.136,39.1641,24804.0
2018-02-06 13:50:00,41.9,41.9,41.82,41.85,27932.0,39.1641,39.1641,39.0893,39.1173,27932.0
2018-02-06 13:55:00,41.83,41.87,41.78,41.84,38863.0,39.0986,39.136,39.0519,39.108,38863.0
2018-02-06 14:00:00,41.83,41.88,41.83,41.86,20812.0,39.0986,39.1454,39.0986,39.1267,20812.0
2018-02-06 14:05:00,41.87,41.87,41.8,41.8,29415.0,39.136,39.136,39.0706,39.0706,29415.0
2018-02-06 14:10:00,41.8,42.0,41.8,41.94,37874.0,39.0706,39.2575,39.0706,39.2015,37874.0
2018-02-06 14:15:00,41.94,41.94,41.83,41.86,52022.0,39.2015,39.2015,39.0986,39.1267,52022.0
2018-02-06 14:20:00,41.86,41.9,41.8,41.86,22952.0,39.1267,39.1641,39.0706,39.1267,22952.0
2018-02-06 14:25:00,41.84,41.9,41.83,41.9,13999.0,39.108,39.1641,39.0986,39.1641,13999.0
2018-02-06 14:30:00,41.89,42.02,41.86,42.02,21383.0,39.1547,39.2762,39.1267,39.2762,21383.0
2018-02-06 14:35:00,42.03,42.1,42.01,42.04,48708.0,39.2856,39.351,39.2669,39.2949,48708.0
2018-02-06 14:40:00,42.04,42.11,42.02,42.11,16644.0,39.2949,39.3604,39.2762,39.3604,16644.0
2018-02-06 14:45:00,42.11,42.3,42.09,42.28,66653.0,39.3604,39.5379,39.3417,39.5193,66653.0
2018-02-06 14:50:00,42.29,42.34,42.19,42.33,84124.0,39.5286,39.5753,39.4351,39.566,84124.0
2018-02-06 14:55:00,42.34,42.47,42.31,42.45,50974.0,39.5753,39.6968,39.5473,39.6782,50974.0
2018-02-06 15:00:00,42.45,42.61,42.44,42.58,52656.0,39.6782,39.8277,39.6688,39.7997,52656.0
2018-02-06 15:05:00,42.58,42.8,42.56,42.8,92264.0,39.7997,40.0053,39.781,40.0053,92264.0
2018-02-06 15:10:00,42.8,42.8,42.56,42.56,72036.0,40.0053,40.0053,39.781,39.781,72036.0
2018-02-06 15:15:00,42.57,42.65,42.41,42.44,58515.0,39.7903,39.8651,39.6408,39.6688,58515.0
2018-02-06 15:20:00,42.44,42.56,42.4,42.42,47673.0,39.6688,39.781,39.6314,39.6501,47673.0
2018-02-06 15:25:00,42.43,42.54,42.43,42.53,35835.0,39.6595,39.7623,39.6595,39.7529,35835.0
2018-02-06 15:30:00,42.53,42.66,42.42,42.61,149386.0,39.7529,39.8744,39.6501,39.8277,149386.0
2018-02-06 15:35:00,42.62,42.72,42.56,42.71,75556.0,39.8371,39.9305,39.781,39.9212,75556.0
2018-02-06 15:40:00,42.72,42.77,42.65,42.65,108138.0,39.9305,39.9773,39.8651,39.8651,108138.0
2018-02-06 15:45:00,42.64,42.66,42.45,42.46,84329.0,39.8557,39.8744,39.6782,39.6875,84329.0
2018-02-06 15:50:00,42.45,42.53,42.35,42.49,125388.0,39.6782,39.7529,39.5847,39.7155,125388.0
2018-02-06 15:55:00,42.48,42.61,42.42,42.6,255258.0,39.7062,39.8277,39.6501,39.8184,255258.0
2018-02-07 09:30:00,42.59,42.89,42.48,42.87,81701.0,39.809,40.0894,39.7062,40.0707,81701.0
2018-02-07 09:35:00,42.86,43.16,42.85,43.09,84895.0,40.0614,40.3418,40.052,40.2764,84895.0
2018-02-07 09:40:00,43.09,43.21,43.01,43.07,60043.0,40.2764,40.3885,40.2016,40.2577,60043.0
2018-02-07 09:45:00,43.09,43.19,42.88,42.88,30016.0,40.2764,40.3698,40.0801,40.0801,30016.0
2018-02-07 09:50:00,42.87,43.13,42.81,43.1,47888.0,40.0707,40.3138,40.0146,40.2857,47888.0
2018-02-07 09:55:00,43.1,43.19,43.07,43.09,29970.0,40.2857,40.3698,40.2577,40.2764,29970.0
2018-02-07 10:00:00,43.08,43.09,42.95,43.02,20491.0,40.267,40.2764,40.1455,40.2109,20491.0
2018-02-07 10:05:00,43.02,43.16,43.02,43.13,34201.0,40.2109,40.3418,40.2109,40.3138,34201.0
2018-02-07 10:10:00,43.13,43.19,43.08,43.17,49512.0,40.3138,40.3698,40.267,40.3511,49512.0
2018-02-07 10:15:00,43.18,43.23,43.04,43.12,46484.0,40.3605,40.4072,40.2296,40.3044,46484.0
2018-02-07 10:20:00,43.12,43.15,43.0,43.09,19847.0,40.3044,40.3324,40.1922,40.2764,19847.0
2018-02-07 10:25:00,43.1,43.12,43.05,43.07,21427.0,40.2857,40.3044,40.239,40.2577,21427.0
2018-02-07 10:30:00,43.05,43.14,43.01,43.04,40801.0,40.239,40.3231,40.2016,40.2296,40801.0
2018-02-07 10:35:00,43.05,43.22,43.03,43.22,28591.0,40.239,40.3979,40.2203,40.3979,28591.0
2018-02-07 10:40:00,43.21,43.26,43.17,43.2,35835.0,40.3885,40.4353,40.3511,40.3792,35835.0
2018-02-07 10:45:00,43.21,43.41,43.2,43.41,79962.0,40.3885,40.5755,40.3792,40.5755,79962.0
2018-02-07 10:50:00,43.42,43.44,43.36,43.41,77042.0,40.5848,40.6035,40.5287,40.5755,77042.0
2018-02-07 10:55:00,43.4,43.41,43.29,43.33,21372.0,40.5661,40.5755,40.4633,40.5007,21372.0
2018-02-07 11:00:00,43.35,43.36,43.29,43.33,32351.0,40.5194,40.5287,40.4633,40.5007,32351.0
2018-02-07 11:05:00,43.32,43.46,43.32,43.44,67860.0,40.4913,40.6222,40.4913,40.6035,67860.0
2018-02-07 11:10:00,43.44,43.49,43.37,43.49,23948.0,40.6035,40.6502,40.5381,40.6502,23948.0
2018-02-07 11:15:00,43.49,43.52,43.31,43.31,24526.0,40.6502,40.6783,40.482,40.482,24526.0
2018-02-07 11:20:00,43.3,43.33,43.24,43.3,16581.0,40.4726,40.5007,40.4166,40.4726,16581.0
2018-02-07 11:25:00,43.29,43.31,43.17,43.2,57474.0,40.4633,40.482,40.3511,40.3792,57474.0
2018-02-07 11:30:00,43.19,43.22,43.13,43.19,55642.0,40.3698,40.3979,40.3138,40.3698,55642.0
2018-02-07 11:35:00,43.19,43.2,43.14,43.19,21835.0,40.3698,40.3792,40.3231,40.3698,21835.0
2018-02-07 11:40:00,43.19,43.25,43.16,43.24,46977.0,40.3698,40.4259,40.3418,40.4166,46977.0
2018-02-07 11:45:00,43.24,43.25,43.17,43.18,16963.0,40.4166,40.4259,40.3511,40.3605,16963.0
2018-02-07 11:50:00,43.17,43.24,43.13,43.21,30927.0,40.3511,40.4166,40.3138,40.3885,30927.0
2018-02-07 11:55:00,43.19,43.27,43.14,43.26,23526.0,40.3698,40.4446,40.3231,40.4353,23526.0
2018-02-07 12:00:00,43.26,43.29,43.23,43.26,20423.0,40.4353,40.4633,40.4072,40.4353,20423.0
2018-02-07 12:05:00,43.26,43.26,43.2,43.23,10957.0,40.4353,40.4353,40.3792,40.4072,10957.0
2018-02-07 12:10:00,43.23,43.27,43.21,43.22,30801.0,40.4072,40.4446,40.3885,40.3979,30801.0
2018-02-07 12:15:00,43.23,43.25,43.18,43.19,14710.0,40.4072,40.4259,40.3605,40.3698,14710.0
2018-02-07 12:20:00,43.2,43.2,43.13,43.16,23607.0,40.3792,40.3792,40.3138,40.3418,23607.0
2018-02-07 12:25:00,43.17,43.24,43.16,43.23,10323.0,40.3511,40.4166,40.3418,40.4072,10323.0
2018-02-07 12:30:00,43.26,43.27,43.15,43.16,13876.0,40.4353,40.4446,40.3324,40.3418,13876.0
2018-02-07 12:35:00,43.16,43.17,43.11,43.11,13900.0,40.3418,40.3511,40.2951,40.2951,13900.0
2018-02-07 12:40:00,43.11,43.17,43.11,43.16,12618.0,40.2951,40.3511,40.2951,40.3418,12618.0
2018-02-07 12:45:00,43.16,43.23,43.04,43.06,35841.0,40.3418,40.4072,40.2296,40.2483,35841.0
2018-02-07 12:50:00,43.05,43.1,43.04,43.06,10437.0,40.239,40.2857,40.2296,40.2483,10437.0
2018-02-07 12:55:00,43.06,43.1,43.03,43.03,18167.0,40.2483,40.2857,40.2203,40.2203,18167.0
2018-02-07 13:00:00,43.03,43.1,42.99,43.06,35184.0,40.2203,40.2857,40.1829,40.2483,35184.0
2018-02-07 13:05:00,43.06,43.06,42.91,42.93,19806.0,40.2483,40.2483,40.1081,40.1268,19806.0
2018-02-07 13:10:00,42.94,42.95,42.81,42.82,21859.0,40.1362,40.1455,40.0146,40.024,21859.0
2018-02-07 13:15:00,42.82,42.95,42.76,42.95,143387.0,40.024,40.1455,39.9679,40.1455,143387.0
2018-02-07 13:20:00,42.96,42.96,42.73,42.8,34182.0,40.1549,40.1549,39.9399,40.0053,34182.0
2018-02-07 13:25:00,42.81,42.85,42.72,42.85,25814.0,40.0146,40.052,39.9305,40.052,25814.0
2018-02-07 13:30:00,42.84,42.9,42.82,42.89,10312.0,40.0427,40.0988,40.024,40.0894,10312.0
2018-02-07 13:35:00,42.89,43.06,42.87,42.98,23405.0,40.0894,40.2483,40.0707,40.1735,23405.0
2018-02-07 13:40:00,43.0,43.08,42.99,43.06,36143.0,40.1922,40.267,40.1829,40.2483,36143.0
2018-02-07 13:45:00,43.07,43.08,42.98,42.98,18286.0,40.2577,40.267,40.1735,40.1735,18286.0
2018-02-07 13:50:00,42.98,42.98,42.9,42.95,13765.0,40.1735,40.1735,40.0988,40.1455,13765.0
2018-02-07 13:55:00,42.94,43.05,42.94,43.05,22019.0,40.1362,40.239,40.1362,40.239,22019.0
2018-02-07 14:00:00,43.04,43.04,42.82,42.87,36745.0,40.2296,40.2296,40.024,40.0707,36745.0
2018-02-07 14:05:00,42.87,42.93,42.82,42.83,16581.0,40.0707,40.1268,40.024,40.0333,16581.0
2018-02-07 14:10:00,42.85,42.97,42.85,42.95,16942.0,40.052,40.1642,40.052,40.1455,16942.0
2018-02-07 14:15:00,42.95,42.99,42.93,42.98,14561.0,40.1455,40.1829,40.1268,40.1735,14561.0
2018-02-07 14:20:00,42.99,43.04,42.99,42.99,19635.0,40.1829,40.2296,40.1829,40.1829,19635.0
2018-02-07 14:25:00,42.99,43.06,42.95,43.06,8450.0,40.1829,40.2483,40.1455,40.2483,8450.0
2018-02-07 14:30:00,43.07,43.1,43.03,43.1,27402.0,40.2577,40.2857,40.2203,40.2857,27402.0
2018-02-07 14:35:00,43.1,43.1,42.99,42.99,18152.0,40.2857,40.2857,40.1829,40.1829,18152.0
2018-02-07 14:40:00,42.99,43.01,42.96,42.97,14846.0,40.1829,40.2016,40.1549,40.1642,14846.0
2018-02-07 14:45:00,42.97,42.98,42.84,42.87,15880.0,40.1642,40.1735,40.0427,40.0707,15880.0
2018-02-07 14:50:00,42.86,42.86,42.76,42.84,29033.0,40.0614,40.0614,39.9679,40.0427,29033.0
2018-02-07 14:55:00,42.83,42.9,42.81,42.88,22894.0,40.0333,40.0988,40.0146,40.0801,22894.0
2018-02-07 15:00:00,42.88,42.97,42.86,42.94,34099.0,40.0801,40.1642,40.0614,40.1362,34099.0
2018-02-07 15:05:00,42.95,42.98,42.9,42.9,23647.0,40.1455,40.1735,40.0988,40.0988,23647.0
2018-02-07 15:10:00,42.9,42.96,42.88,42.95,18460.0,40.0988,40.1549,40.0801,40.1455,18460.0
2018-02-07 15:15:00,42.97,42.99,42.93,42.95,23692.0,40.1642,40.1829,40.1268,40.1455,23692.0
2018-02-07 15:20:00,42.95,43.02,42.94,42.96,24021.0,40.1455,40.2109,40.1362,40.1549,24021.0
2018-02-07 15:25:00,42.95,43.06,42.94,43.01,29078.0,40.1455,40.2483,40.1362,40.2016,29078.0
2018-02-07 15:30:00,43.01,43.04,42.96,43.03,30409.0,40.2016,40.2296,40.1549,40.2203,30409.0
2018-02-07 15:35:00,43.04,43.12,43.04,43.06,72273.0,40.2296,40.3044,40.2296,40.2483,72273.0
2018-02-07 15:40:00,43.06,43.12,43.0,43.0,89712.0,40.2483,40.3044,40.1922,40.1922,89712.0
2018-02-07 15:45:00,42.99,42.99,42.81,42.84,59119.0,40.1829,40.1829,40.0146,40.0427,59119.0
2018-02-07 15:50:00,42.84,42.88,42.73,42.78,72703.0,40.0427,40.0801,39.9399,39.9866,72703.0
2018-02-07 15:55:00,42.77,42.8,42.63,42.64,442934.0,39.9773,40.0053,39.8464,39.8557,442934.0
2018-02-08 09:30:00,42.61,42.76,42.49,42.6,35684.0,39.8277,39.9679,39.7155,39.8184,35684.0
2018-02-08 09:35:00,42.58,42.71,42.53,42.62,29400.0,39.7997,39.9212,39.7529,39.8371,29400.0
2018-02-08 09:40:00,42.65,42.66,42.48,42.51,55233.0,39.8651,39.8744,39.7062,39.7342,55233.0
2018-02-08 09:45:00,42.47,42.5,42.31,42.42,17193.0,39.6968,39.7249,39.5473,39.6501,17193.0
2018-02-08 09:50:00,42.41,42.58,42.37,42.56,18079.0,39.6408,39.7997,39.6034,39.781,18079.0
2018-02-08 09:55:00,42.58,42.67,42.51,42.51,18696.0,39.7997,39.8838,39.7342,39.7342,18696.0
2018-02-08 10:00:00,42.51,42.52,42.33,42.37,24180.0,39.7342,39.7436,39.566,39.6034,24180.0
2018-02-08 10:05:00,42.39,42.52,42.39,42.5,15400.0,39.6221,39.7436,39.6221,39.7249,15400.0
2018-02-08 10:10:00,42.48,42.48,42.29,42.3,98938.0,39.7062,39.7062,39.5286,39.5379,98938.0
2018-02-08 10:15:00,42.3,42.37,42.21,42.21,15837.0,39.5379,39.6034,39.4538,39.4538,15837.0
2018-02-08 10:20:00,42.22,42.26,42.17,42.26,22732.0,39.4632,39.5006,39.4164,39.5006,22732.0
2018-02-08 10:25:00,42.26,42.27,42.16,42.17,32986.0,39.5006,39.5099,39.4071,39.4164,32986.0
2018-02-08 10:30:00,42.17,42.28,42.14,42.22,18497.0,39.4164,39.5193,39.3884,39.4632,18497.0
2018-02-08 10:35:00,42.23,42.28,42.17,42.25,14593.0,39.4725,39.5193,39.4164,39.4912,14593.0
2018-02-08 10:40:00,42.25,42.31,42.2,42.2,11540.0,39.4912,39.5473,39.4445,39.4445,11540.0
2018-02-08 10:45:00,42.19,42.21,42.14,42.14,11029.0,39.4351,39.4538,39.3884,39.3884,11029.0
2018-02-08 10:50:00,42.12,42.13,41.96,41.99,21388.0,39.3697,39.379,39.2201,39.2482,21388.0
2018-02-08 10:55:00,41.98,42.05,41.94,42.02,21400.0,39.2388,39.3043,39.2015,39.2762,21400.0
2018-02-08 11:00:00,42.02,42.02,41.96,42.01,19622.0,39.2762,39.2762,39.2201,39.2669,19622.0
2018-02-08 11:05:00,42.02,42.05,41.92,41.93,28033.0,39.2762,39.3043,39.1828,39.1921,28033.0
2018-02-08 11:10:00,41.93,41.96,41.83,41.83,26491.0,39.1921,39.2201,39.0986,39.0986,26491.0
2018-02-08 11:15:00,41.86,41.89,41.8,41.84,37796.0,39.1267,39.1547,39.0706,39.108,37796.0
2018-02-08 11:20:00,41.84,41.85,41.7,41.73,17125.0,39.108,39.1173,38.9771,39.0052,17125.0
2018-02-08 11:25:00,41.74,41.79,41.71,41.76,6250.0,39.0145,39.0612,38.9865,39.0332,6250.0
2018-02-08 11:30:00,41.75,41.8,41.69,41.8,11520.0,39.0239,39.0706,38.9678,39.0706,11520.0
2018-02-08 11:35:00,41.8,41.93,41.8,41.88,18910.0,39.0706,39.1921,39.0706,39.1454,18910.0
2018-02-08 11:40:00,41.89,41.89,41.78,41.82,13932.0,39.1547,39.1547,39.0519,39.0893,13932.0
2018-02-08 11:45:00,41.81,41.87,41.75,41.8,34307.0,39.0799,39.136,39.0239,39.0706,34307.0
2018-02-08 11:50:00,41.79,42.03,41.79,41.97,24580.0,39.0612,39.2856,39.0612,39.2295,24580.0
2018-02-08 11:55:00,41.96,41.98,41.86,41.88,27804.0,39.2201,39.2388,39.1267,39.1454,27804.0
2018-02-08 12:00:00,41.88,41.93,41.84,41.89,13080.0,39.1454,39.1921,39.108,39.1547,13080.0
2018-02-08 12:05:00,41.89,41.91,41.79,41.83,123016.0,39.1547,39.1734,39.0612,39.0986,123016.0
2018-02-08 12:10:00,41.82,41.86,41.8,41.83,173008.0,39.0893,39.1267,39.0706,39.0986,173008.0
2018-02-08 12:15:00,41.83,41.85,41.79,41.82,18638.0,39.0986,39.1173,39.0612,39.0893,18638.0
2018-02-08 12:20:00,41.81,41.81,41.65,41.66,24765.0,39.0799,39.0799,38.9304,38.9397,24765.0
2018-02-08 12:25:00,41.66,41.7,41.57,41.66,25085.0,38.9397,38.9771,38.8556,38.9397,25085.0
2018-02-08 12:30:00,41.66,41.68,41.53,41.59,33450.0,38.9397,38.9584,38.8182,38.8743,33450.0
2018-02-08 12:35:00,41.6,41.65,41.56,41.61,16977.0,38.8837,38.9304,38.8463,38.893,16977.0
2018-02-08 12:40:00,41.61,41.76,41.6,41.67,24273.0,38.893,39.0332,38.8837,38.9491,24273.0
2018-02-08 12:45:00,41.66,41.67,41.52,41.58,34840.0,38.9397,38.9491,38.8089,38.865,34840.0
2018-02-08 12:50:00,41.57,41.57,41.41,41.43,22509.0,38.8556,38.8556,38.7061,38.7248,22509.0
2018-02-08 12:55:00,41.44,41.5,41.35,41.48,62351.0,38.7341,38.7902,38.65,38.7715,62351.0
2018-02-08 13:00:00,41.47,41.47,41.36,41.4,179332.0,38.7621,38.7621,38.6593,38.6967,179332.0
2018-02-08 13:05:00,41.41,41.57,41.32,41.53,61614.0,38.7061,38.8556,38.6219,38.8182,61614.0
2018-02-08 13:10:00,41.51,41.56,41.44,41.49,79670.0,38.7995,38.8463,38.7341,38.7808,79670.0
2018-02-08 13:15:00,41.49,41.69,41.49,41.65,43081.0,38.7808,38.9678,38.7808,38.9304,43081.0
2018-02-08 13:20:00,41.64,41.75,41.63,41.72,62140.0,38.921,39.0239,38.9117,38.9958,62140.0
2018-02-08 13:25:00,41.72,41.73,41.55,41.55,113035.0,38.9958,39.0052,38.8369,38.8369,113035.0
2018-02-08 13:30:00,41.55,41.59,41.5,41.56,164556.0,38.8369,38.8743,38.7902,38.8463,164556.0
2018-02-08 13:35:00,41.55,41.76,41.55,41.76,68760.0,38.8369,39.0332,38.8369,39.0332,68760.0
2018-02-08 13:40:00,41.77,41.88,41.75,41.88,45581.0,39.0426,39.1454,39.0239,39.1454,45581.0
2018-02-08 13:45:00,41.87,41.93,41.78,41.78,63513.0,39.136,39.1921,39.0519,39.0519,63513.0
2018-02-08 13:50:00,41.79,41.94,41.77,41.9,28400.0,39.0612,39.2015,39.0426,39.1641,28400.0
2018-02-08 13:55:00,41.91,41.92,41.79,41.9,62811.0,39.1734,39.1828,39.0612,39.1641,62811.0
2018-02-08 14:00:00,41.9,41.92,41.68,41.68,70494.0,39.1641,39.1828,38.9584,38.9584,70494.0
2018-02-08 14:05:00,41.72,41.81,41.71,41.79,48096.0,38.9958,39.0799,38.9865,39.0612,48096.0
2018-02-08 14:10:00,41.81,41.86,41.79,41.81,19850.0,39.0799,39.1267,39.0612,39.0799,19850.0
2018-02-08 14:15:00,41.81,41.95,41.8,41.9,41756.0,39.0799,39.2108,39.0706,39.1641,41756.0
2018-02-08 14:20:00,41.9,41.93,41.82,41.85,68156.0,39.1641,39.1921,39.0893,39.1173,68156.0
2018-02-08 14:25:00,41.85,41.85,41.7,41.75,37785.0,39.1173,39.1173,38.9771,39.0239,37785.0
2018-02-08 14:30:00,41.73,41.76,41.67,41.68,24202.0,39.0052,39.0332,38.9491,38.9584,24202.0
2018-02-08 14:35:00,41.68,41.77,41.63,41.77,33869.0,38.9584,39.0426,38.9117,39.0426,33869.0
2018-02-08 14:40:00,41.74,41.76,41.7,41.73,55420.0,39.0145,39.0332,38.9771,39.0052,55420.0
2018-02-08 14:45:00,41.72,41.83,41.7,41.78,28810.0,38.9958,39.0986,38.9771,39.0519,28810.0
2018-02-08 14:50:00,41.78,41.78,41.59,41.6,38557.0,39.0519,39.0519,38.8743,38.8837,38557.0
2018-02-08 14:55:00,41.6,41.68,41.54,41.65,36855.0,38.8837,38.9584,38.8276,38.9304,36855.0
2018-02-08 15:00:00,41.65,41.72,41.59,41.72,39561.0,38.9304,38.9958,38.8743,38.9958,39561.0
2018-02-08 15:05:00,41.73,41.73,41.54,41.54,52679.0,39.0052,39.0052,38.8276,38.8276,52679.0
2018-02-08 15:10:00,41.53,41.55,41.42,41.47,137933.0,38.8182,38.8369,38.7154,38.7621,137933.0
2018-02-08 15:15:00,41.47,41.53,41.44,41.46,47012.0,38.7621,38.8182,38.7341,38.7528,47012.0
2018-02-08 15:20:00,41.46,41.58,41.41,41.55,66040.0,38.7528,38.865,38.7061,38.8369,66040.0
2018-02-08 15:25:00,41.55,41.71,41.55,41.56,72931.0,38.8369,38.9865,38.8369,38.8463,72931.0
2018-02-08 15:30:00,41.57,41.64,41.49,41.49,143909.0,38.8556,38.921,38.7808,38.7808,143909.0
2018-02-08 15:35:00,41.48,41.51,41.35,41.38,41717.0,38.7715,38.7995,38.65,38.678,41717.0
2018-02-08 15:40:00,41.37,41.54,41.31,41.54,48192.0,38.6687,38.8276,38.6126,38.8276,48192.0
2018-02-08 15:45:00,41.53,41.53,41.26,41.29,144592.0,38.8182,38.8182,38.5659,38.5939,144592.0
2018-02-08 15:50:00,41.28,41.29,41.17,41.26,122623.0,38.5845,38.5939,38.4817,38.5659,122623.0
2018-02-08 15:55:00,41.27,41.28,40.99,40.99,166181.0,38.5752,38.5845,38.3135,38.3135,166181.0
2018-02-09 09:30:00,41.45,41.6,41.32,41.38,81893.0,38.7434,38.8837,38.6219,38.678,81893.0
2018-02-09 09:35:00,41.37,41.42,41.14,41.18,210035.0,38.6687,38.7154,38.4537,38.4911,210035.0
2018-02-09 09:40:00,41.16,41.29,41.05,41.28,304862.0,38.4724,38.5939,38.3696,38.5845,304862.0
2018-02-09 09:45:00,41.28,41.48,41.22,41.3,56762.0,38.5845,38.7715,38.5285,38.6032,56762.0
2018-02-09 09:50:00,41.32,41.42,41.27,41.41,39139.0,38.6219,38.7154,38.5752,38.7061,39139.0
2018-02-09 09:55:00,41.42,41.47,41.25,41.3,57132.0,38.7154,38.7621,38.5565,38.6032,57132.0
2018-02-09 10:00:00,41.31,41.38,41.25,41.25,21104.0,38.6126,38.678,38.5565,38.5565,21104.0
2018-02-09 10:05:00,41.24,41.31,41.15,41.22,28800.0,38.5472,38.6126,38.463,38.5285,28800.0
2018-02-09 10:10:00,41.22,41.29,41.2,41.23,20419.0,38.5285,38.5939,38.5098,38.5378,20419.0
2018-02-09 10:15:00,41.23,41.25,41.15,41.2,81510.0,38.5378,38.5565,38.463,38.5098,81510.0
2018-02-09 10:20:00,41.2,41.24,41.12,41.14,24246.0,38.5098,38.5472,38.435,38.4537,24246.0
2018-02-09 10:25:00,41.14,41.24,41.12,41.12,39064.0,38.4537,38.5472,38.435,38.435,39064.0
2018-02-09 10:30:00,41.12,41.12,41.03,41.09,21250.0,38.435,38.435,38.3509,38.407,21250.0
2018-02-09 10:35:00,41.09,41.09,40.92,40.92,31320.0,38.407,38.407,38.2481,38.2481,31320.0
2018-02-09 10:40:00,40.92,40.93,40.8,40.81,43565.0,38.2481,38.2574,38.1359,38.1452,43565.0
2018-02-09 10:45:00,40.78,40.8,40.49,40.58,43374.0,38.1172,38.1359,37.8461,37.9303,43374.0
2018-02-09 10:50:00,40.59,40.92,40.54,40.89,16820.0,37.9396,38.2481,37.8929,38.22,16820.0
2018-02-09 10:55:00,40.91,40.95,40.8,40.83,12347.0,38.2387,38.2761,38.1359,38.1639,12347.0
2018-02-09 11:00:00,40.85,41.01,40.81,40.97,23912.0,38.1826,38.3322,38.1452,38.2948,23912.0
2018-02-09 11:05:00,40.97,41.03,40.87,40.9,38203.0,38.2948,38.3509,38.2013,38.2294,38203.0
2018-02-09 11:10:00,40.87,40.94,40.84,40.92,16800.0,38.2013,38.2668,38.1733,38.2481,16800.0
2018-02-09 11:15:00,40.93,40.94,40.7,40.79,27697.0,38.2574,38.2668,38.0424,38.1265,27697.0
2018-02-09 11:20:00,40.78,40.88,40.75,40.75,23030.0,38.1172,38.2107,38.0892,38.0892,23030.0
2018-02-09 11:25:00,40.75,40.87,40.75,40.84,27844.0,38.0892,38.2013,38.0892,38.1733,27844.0
2018-02-09 11:30:00,40.83,40.92,40.81,40.89,29023.0,38.1639,38.2481,38.1452,38.22,29023.0
2018-02-09 11:35:00,40.9,40.96,40.86,40.87,15828.0,38.2294,38.2854,38.192,38.2013,15828.0
2018-02-09 11:40:00,40.85,40.85,40.76,40.77,100014.0,38.1826,38.1826,38.0985,38.1079,100014.0
2018-02-09 11:45:00,40.75,40.78,40.67,40.67,37863.0,38.0892,38.1172,38.0144,38.0144,37863.0
2018-02-09 11:50:00,40.67,40.71,40.58,40.6,7246.0,38.0144,38.0518,37.9303,37.949,7246.0
2018-02-09 11:55:00,40.61,40.66,40.49,40.49,25273.0,37.9583,38.005,37.8461,37.8461,25273.0
2018-02-09 12:00:00,40.49,40.51,40.43,40.43,34177.0,37.8461,37.8648,37.7901,37.7901,34177.0
2018-02-09 12:05:00,40.41,40.44,40.2,40.2,70298.0,37.7714,37.7994,37.5751,37.5751,70298.0
2018-02-09 12:10:00,40.17,40.33,40.17,40.19,81316.0,37.547,37.6966,37.547,37.5657,81316.0
2018-02-09 12:15:00,40.21,40.34,40.2,40.31,97582.0,37.5844,37.7059,37.5751,37.6779,97582.0
2018-02-09 12:20:00,40.29,40.5,40.28,40.39,40055.0,37.6592,37.8555,37.6498,37.7527,40055.0
2018-02-09 12:25:00,40.38,40.39,40.25,40.26,69383.0,37.7433,37.7527,37.6218,37.6312,69383.0
2018-02-09 12:30:00,40.25,40.38,40.25,40.3,67949.0,37.6218,37.7433,37.6218,37.6685,67949.0
2018-02-09 12:35:00,40.31,40.36,40.23,40.27,95229.0,37.6779,37.7246,37.6031,37.6405,95229.0
2018-02-09 12:40:00,40.25,40.29,40.16,40.17,67707.0,37.6218,37.6592,37.5377,37.547,67707.0
2018-02-09 12:45:00,40.17,40.24,40.16,40.16,50637.0,37.547,37.6125,37.5377,37.5377,50637.0
2018-02-09 12:50:00,40.16,40.32,40.14,40.32,74819.0,37.5377,37.6872,37.519,37.6872,74819.0
2018-02-09 12:55:00,40.32,40.59,40.32,40.59,66560.0,37.6872,37.9396,37.6872,37.9396,66560.0
2018-02-09 13:00:00,40.59,40.59,40.4,40.43,56837.0,37.9396,37.9396,37.762,37.7901,56837.0
2018-02-09 13:05:00,40.44,40.48,40.33,40.33,41528.0,37.7994,37.8368,37.6966,37.6966,41528.0
2018-02-09 13:10:00,40.33,40.35,40.21,40.28,21601.0,37.6966,37.7153,37.5844,37.6498,21601.0
2018-02-09 13:15:00,40.27,40.4,40.26,40.4,20304.0,37.6405,37.762,37.6312,37.762,20304.0
2018-02-09 13:20:00,40.39,40.42,40.22,40.27,24979.0,37.7527,37.7807,37.5938,37.6405,24979.0
2018-02-09 13:25:00,40.24,40.32,40.2,40.25,23176.0,37.6125,37.6872,37.5751,37.6218,23176.0
2018-02-09 13:30:00,40.24,40.32,40.21,40.25,32536.0,37.6125,37.6872,37.5844,37.6218,32536.0
2018-02-09 13:35:00,40.24,40.29,40.13,40.18,64317.0,37.6125,37.6592,37.5096,37.5564,64317.0
2018-02-09 13:40:00,40.17,40.4,40.16,40.39,66468.0,37.547,37.762,37.5377,37.7527,66468.0
2018-02-09 13:45:00,40.4,40.55,40.36,40.55,30870.0,37.762,37.9022,37.7246,37.9022,30870.0
2018-02-09 13:50:00,40.53,40.71,40.53,40.67,32952.0,37.8835,38.0518,37.8835,38.0144,32952.0
2018-02-09 13:55:00,40.69,40.81,40.64,40.64,37083.0,38.0331,38.1452,37.9863,37.9863,37083.0
2018-02-09 14:00:00,40.63,41.0,40.63,40.89,64528.0,37.977,38.3228,37.977,38.22,64528.0
2018-02-09 14:05:00,40.88,40.94,40.82,40.89,34082.0,38.2107,38.2668,38.1546,38.22,34082.0
2018-02-09 14:10:00,40.91,41.04,40.81,40.91,44796.0,38.2387,38.3602,38.1452,38.2387,44796.0
2018-02-09 14:15:00,40.92,41.06,40.86,41.03,40283.0,38.2481,38.3789,38.192,38.3509,40283.0
2018-02-09 14:20:00,41.04,41.12,40.95,41.12,41967.0,38.3602,38.435,38.2761,38.435,41967.0
2018-02-09 14:25:00,41.12,41.18,40.89,40.9,51857.0,38.435,38.4911,38.22,38.2294,51857.0
2018-02-09 14:30:00,40.91,40.96,40.83,40.85,38684.0,38.2387,38.2854,38.1639,38.1826,38684.0
2018-02-09 14:35:00,40.86,40.94,40.76,40.93,36890.0,38.192,38.2668,38.0985,38.2574,36890.0
2018-02-09 14:40:00,40.93,40.99,40.87,40.95,39310.0,38.2574,38.3135,38.2013,38.2761,39310.0
2018-02-09 14:45:00,40.94,41.04,40.9,40.95,58421.0,38.2668,38.3602,38.2294,38.2761,58421.0
2018-02-09 14:50:00,40.93,41.09,40.92,41.01,64174.0,38.2574,38.407,38.2481,38.3322,64174.0
2018-02-09 14:55:00,41.0,41.01,40.85,40.87,36118.0,38.3228,38.3322,38.1826,38.2013,36118.0
2018-02-09 15:00:00,40.86,40.87,40.69,40.76,91318.0,38.192,38.2013,38.0331,38.0985,91318.0
2018-02-09 15:05:00,40.75,40.79,40.57,40.65,76105.0,38.0892,38.1265,37.9209,37.9957,76105.0
2018-02-09 15:10:00,40.66,40.85,40.6,40.85,78830.0,38.005,38.1826,37.949,38.1826,78830.0
2018-02-09 15:15:00,40.86,40.93,40.82,40.9,206572.0,38.192,38.2574,38.1546,38.2294,206572.0
2018-02-09 15:20:00,40.91,40.99,40.89,40.91,280890.0,38.2387,38.3135,38.22,38.2387,280890.0
2018-02-09 15:25:00,40.91,41.03,40.84,41.0,199137.0,38.2387,38.3509,38.1733,38.3228,199137.0
2018-02-09 15:30:00,41.01,41.14,40.98,41.1,246372.0,38.3322,38.4537,38.3041,38.4163,246372.0
2018-02-09 15:35:00,41.1,41.13,40.98,41.04,120835.0,38.4163,38.4443,38.3041,38.3602,120835.0
2018-02-09 15:40:00,41.04,41.26,41.04,41.26,76195.0,38.3602,38.5659,38.3602,38.5659,76195.0
2018-02-09 15:45:00,41.26,41.53,41.25,41.46,145791.0,38.5659,38.8182,38.5565,38.7528,145791.0
2018-02-09 15:50:00,41.47,41.62,41.43,41.48,467852.0,38.7621,38.9023,38.7248,38.7715,467852.0
2018-02-09 15:55:00,41.47,41.47,41.14,41.23,707206.0,38.7621,38.7621,38.4537,38.5378,707206.0
2018-02-12 09:30:00,41.44,41.66,41.44,41.65,141200.0,38.7341,38.9397,38.7341,38.9304,141200.0
2018-02-12 09:35:00,41.65,41.73,41.58,41.63,138785.0,38.9304,39.0052,38.865,38.9117,138785.0
2018-02-12 09:40:00,41.63,41.74,41.56,41.66,75593.0,38.9117,39.0145,38.8463,38.9397,75593.0
2018-02-12 09:45:00,41.67,41.7,41.42,41.43,82768.0,38.9491,38.9771,38.7154,38.7248,82768.0
2018-02-12 09:50:00,41.43,41.49,41.38,41.43,42232.0,38.7248,38.7808,38.678,38.7248,42232.0
2018-02-12 09:55:00,41.42,41.56,41.37,41.45,59819.0,38.7154,38.8463,38.6687,38.7434,59819.0
2018-02-12 10:00:00,41.44,41.56,41.39,41.54,37605.0,38.7341,38.8463,38.6874,38.8276,37605.0
2018-02-12 10:05:00,41.54,41.56,41.4,41.43,35440.0,38.8276,38.8463,38.6967,38.7248,35440.0
2018-02-12 10:10:00,41.43,41.51,41.37,41.42,26907.0,38.7248,38.7995,38.6687,38.7154,26907.0
2018-02-12 10:15:00,41.41,41.46,41.3,41.3,25993.0,38.7061,38.7528,38.6032,38.6032,25993.0
2018-02-12 10:20:00,41.31,41.38,41.26,41.29,25416.0,38.6126,38.678,38.5659,38.5939,25416.0
2018-02-12 10:25:00,41.28,41.4,41.21,41.38,29510.0,38.5845,38.6967,38.5191,38.678,29510.0
2018-02-12 10:30:00,41.39,41.48,41.28,41.47,42856.0,38.6874,38.7715,38.5845,38.7621,42856.0
2018-02-12 10:35:00,41.45,41.54,41.39,41.39,15600.0,38.7434,38.8276,38.6874,38.6874,15600.0
2018-02-12 10:40:00,41.4,41.4,41.32,41.37,24524.0,38.6967,38.6967,38.6219,38.6687,24524.0
2018-02-12 10:45:00,41.35,41.51,41.34,41.51,10381.0,38.65,38.7995,38.6406,38.7995,10381.0
2018-02-12 10:50:00,41.52,41.53,41.39,41.45,71286.0,38.8089,38.8182,38.6874,38.7434,71286.0
2018-02-12 10:55:00,41.46,41.54,41.46,41.53,13675.0,38.7528,38.8276,38.7528,38.8182,13675.0
2018-02-12 11:00:00,41.54,41.55,41.36,41.43,22529.0,38.8276,38.8369,38.6593,38.7248,22529.0
2018-02-12 11:05:00,41.42,41.47,41.39,41.42,13823.0,38.7154,38.7621,38.6874,38.7154,13823.0
2018-02-12 11:10:00,41.4,41.54,41.36,41.54,14132.0,38.6967,38.8276,38.6593,38.8276,14132.0
2018-02-12 11:15:00,41.52,41.55,41.46,41.54,11687.0,38.8089,38.8369,38.7528,38.8276,11687.0
2018-02-12 11:20:00,41.56,41.6,41.51,41.59,10100.0,38.8463,38.8837,38.7995,38.8743,10100.0
2018-02-12 11:25:00,41.58,41.62,41.54,41.58,19863.0,38.865,38.9023,38.8276,38.865,19863.0
2018-02-12 11:30:00,41.57,41.57,41.48,41.54,24314.0,38.8556,38.8556,38.7715,38.8276,24314.0
2018-02-12 11:35:00,41.53,41.6,41.51,41.6,12731.0,38.8182,38.8837,38.7995,38.8837,12731.0
2018-02-12 11:40:00,41.61,41.65,41.6,41.62,80786.0,38.893,38.9304,38.8837,38.9023,80786.0
2018-02-12 11:45:00,41.62,41.68,41.6,41.68,49570.0,38.9023,38.9584,38.8837,38.9584,49570.0
2018-02-12 11:50:00,41.69,41.78,41.68,41.78,7516.0,38.9678,39.0519,38.9584,39.0519,7516.0
2018-02-12 11:55:00,41.79,41.88,41.79,41.88,12016.0,39.0612,39.1454,39.0612,39.1454,12016.0
2018-02-12 12:00:00,41.88,41.88,41.84,41.85,45325.0,39.1454,39.1454,39.108,39.1173,45325.0
2018-02-12 12:05:00,41.85,41.89,41.77,41.88,15131.0,39.1173,39.1547,39.0426,39.1454,15131.0
2018-02-12 12:10:00,41.89,41.96,41.87,41.95,14717.0,39.1547,39.2201,39.136,39.2108,14717.0
2018-02-12 12:15:00,41.97,41.99,41.94,41.96,22043.0,39.2295,39.2482,39.2015,39.2201,22043.0
2018-02-12 12:20:00,41.96,41.97,41.87,41.93,15809.0,39.2201,39.2295,39.136,39.1921,15809.0
2018-02-12 12:25:00,41.93,41.93,41.88,41.91,8456.0,39.1921,39.1921,39.1454,39.1734,8456.0
2018-02-12 12:30:00,41.9,41.9,41.81,41.84,12578.0,39.1641,39.1641,39.0799,39.108,12578.0
2018-02-12 12:35:00,41.84,41.88,41.81,41.87,10659.0,39.108,39.1454,39.0799,39.136,10659.0
2018-02-12 12:40:00,41.86,41.86,41.82,41.84,61014.0,39.1267,39.1267,39.0893,39.108,61014.0
2018-02-12 12:45:00,41.84,41.89,41.82,41.83,20998.0,39.108,39.1547,39.0893,39.0986,20998.0
2018-02-12 12:50:00,41.83,41.92,41.82,41.92,16921.0,39.0986,39.1828,39.0893,39.1828,16921.0
2018-02-12 12:55:00,41.92,41.93,41.81,41.83,26444.0,39.1828,39.1921,39.0799,39.0986,26444.0
2018-02-12 13:00:00,41.84,41.86,41.82,41.85,6946.0,39.108,39.1267,39.0893,39.1173,6946.0
2018-02-12 13:05:00,41.85,41.85,41.74,41.76,12765.0,39.1173,39.1173,39.0145,39.0332,12765.0
2018-02-12 13:10:00,41.76,41.82,41.74,41.81,15702.0,39.0332,39.0893,39.0145,39.0799,15702.0
2018-02-12 13:15:00,41.81,41.81,41.75,41.77,9086.0,39.0799,39.0799,39.0239,39.0426,9086.0
2018-02-12 13:20:00,41.75,41.84,41.73,41.84,8340.0,39.0239,39.108,39.0052,39.108,8340.0
2018-02-12 13:25:00,41.84,41.87,41.83,41.85,25598.0,39.108,39.136,39.0986,39.1173,25598.0
2018-02-12 13:30:00,41.86,41.87,41.82,41.86,12303.0,39.1267,39.136,39.0893,39.1267,12303.0
2018-02-12 13:35:00,41.86,41.87,41.79,41.85,18948.0,39.1267,39.136,39.0612,39.1173,18948.0
2018-02-12 13:40:00,41.85,41.86,41.81,41.85,11677.0,39.1173,39.1267,39.0799,39.1173,11677.0
2018-02-12 13:45:00,41.85,41.89,41.83,41.88,47589.0,39.1173,39.1547,39.0986,39.1454,47589.0
2018-02-12 13:50:00,41.88,42.06,41.88,42.05,28153.0,39.1454,39.3136,39.1454,39.3043,28153.0
2018-02-12 13:55:00,42.05,42.09,42.01,42.02,9606.0,39.3043,39.3417,39.2669,39.2762,9606.0
2018-02-12 14:00:00,42.02,42.04,41.98,42.0,14333.0,39.2762,39.2949,39.2388,39.2575,14333.0
2018-02-12 14:05:00,42.01,42.02,41.93,41.94,65736.0,39.2669,39.2762,39.1921,39.2015,65736.0
2018-02-12 14:10:00,41.94,41.96,41.9,41.92,6900.0,39.2015,39.2201,39.1641,39.1828,6900.0
2018-02-12 14:15:00,41.92,41.95,41.89,41.91,11442.0,39.1828,39.2108,39.1547,39.1734,11442.0
2018-02-12 14:20:00,41.92,42.01,41.91,41.97,21046.0,39.1828,39.2669,39.1734,39.2295,21046.0
2018-02-12 14:25:00,41.97,42.05,41.96,42.04,18185.0,39.2295,39.3043,39.2201,39.2949,18185.0
2018-02-12 14:30:00,42.04,42.1,42.02,42.02,43412.0,39.2949,39.351,39.2762,39.2762,43412.0
2018-02-12 14:35:00,42.02,42.1,42.01,42.07,101174.0,39.2762,39.351,39.2669,39.323,101174.0
2018-02-12 14:40:00,42.07,42.09,42.0,42.0,15615.0,39.323,39.3417,39.2575,39.2575,15615.0
2018-02-12 14:45:00,41.99,42.0,41.92,41.94,19108.0,39.2482,39.2575,39.1828,39.2015,19108.0
2018-02-12 14:50:00,41.93,41.96,41.88,41.96,18356.0,39.1921,39.2201,39.1454,39.2201,18356.0
2018-02-12 14:55:00,41.95,42.02,41.95,41.96,28857.0,39.2108,39.2762,39.2108,39.2201,28857.0
2018-02-12 15:00:00,41.97,42.0,41.96,41.98,20184.0,39.2295,39.2575,39.2201,39.2388,20184.0
2018-02-12 15:05:00,41.99,42.02,41.98,42.0,32660.0,39.2482,39.2762,39.2388,39.2575,32660.0
2018-02-12 15:10:00,41.99,42.09,41.96,42.08,27567.0,39.2482,39.3417,39.2201,39.3323,27567.0
2018-02-12 15:15:00,42.07,42.09,42.06,42.08,53111.0,39.323,39.3417,39.3136,39.3323,53111.0
2018-02-12 15:20:00,42.08,42.13,42.07,42.08,41819.0,39.3323,39.379,39.323,39.3323,41819.0
2018-02-12 15:25:00,42.09,42.09,42.0,42.02,33161.0,39.3417,39.3417,39.2575,39.2762,33161.0
2018-02-12 15:30:00,42.03,42.07,41.94,41.99,66394.0,39.2856,39.323,39.2015,39.2482,66394.0
2018-02-12 15:35:00,41.99,42.01,41.87,41.93,52132.0,39.2482,39.2669,39.136,39.1921,52132.0
2018-02-12 15:40:00,41.94,42.04,41.93,42.03,77368.0,39.2015,39.2949,39.1921,39.2856,77368.0
2018-02-12 15:45:00,42.03,42.03,41.75,41.85,233044.0,39.2856,39.2856,39.0239,39.1173,233044.0
2018-02-12 15:50:00,41.84,42.02,41.84,41.99,231534.0,39.108,39.2762,39.108,39.2482,231534.0
2018-02-12 15:55:00,41.98,41.98,41.84,41.89,582823.0,39.2388,39.2388,39.108,39.1547,582823.0
2018-02-13 09:30:00,41.73,41.87,41.66,41.83,34639.0,39.0052,39.136,38.9397,39.0986,34639.0
2018-02-13 09:35:00,41.8,41.9,41.65,41.89,61926.0,39.0706,39.1641,38.9304,39.1547,61926.0
2018-02-13 09:40:00,41.86,41.93,41.82,41.84,38426.0,39.1267,39.1921,39.0893,39.108,38426.0
2018-02-13 09:45:00,41.84,41.87,41.73,41.73,43353.0,39.108,39.136,39.0052,39.0052,43353.0
2018-02-13 09:50:00,41.72,41.75,41.64,41.69,74578.0,38.9958,39.0239,38.921,38.9678,74578.0
2018-02-13 09:55:00,41.7,41.71,41.55,41.62,36420.0,38.9771,38.9865,38.8369,38.9023,36420.0
2018-02-13 10:00:00,41.62,41.68,41.54,41.59,36397.0,38.9023,38.9584,38.8276,38.8743,36397.0
2018-02-13 10:05:00,41.6,41.61,41.56,41.58,16477.0,38.8837,38.893,38.8463,38.865,16477.0
2018-02-13 10:10:00,41.59,41.69,41.59,41.67,33540.0,38.8743,38.9678,38.8743,38.9491,33540.0
2018-02-13 10:15:00,41.67,41.67,41.58,41.62,27397.0,38.9491,38.9491,38.865,38.9023,27397.0
2018-02-13 10:20:00,41.61,41.68,41.61,41.66,28256.0,38.893,38.9584,38.893,38.9397,28256.0
2018-02-13 10:25:00,41.65,41.68,41.6,41.6,19395.0,38.9304,38.9584,38.8837,38.8837,19395.0
2018-02-13 10:30:00,41.6,41.63,41.52,41.52,39381.0,38.8837,38.9117,38.8089,38.8089,39381.0
2018-02-13 10:35:00,41.51,41.66,41.51,41.66,25173.0,38.7995,38.9397,38.7995,38.9397,25173.0
2018-02-13 10:40:00,41.67,41.71,41.67,41.68,27025.0,38.9491,38.9865,38.9491,38.9584,27025.0
2018-02-13 10:45:00,41.67,41.82,41.67,41.81,48255.0,38.9491,39.0893,38.9491,39.0799,48255.0
2018-02-13 10:50:00,41.81,41.81,41.76,41.76,157426.0,39.0799,39.0799,39.0332,39.0332,157426.0
2018-02-13 10:55:00,41.77,41.8,41.75,41.75,229466.0,39.0426,39.0706,39.0239,39.0239,229466.0
2018-02-13 11:00:00,41.74,41.74,41.63,41.63,25375.0,39.0145,39.0145,38.9117,38.9117,25375.0
2018-02-13 11:05:00,41.62,41.63,41.58,41.58,14900.0,38.9023,38.9117,38.865,38.865,14900.0
2018-02-13 11:10:00,41.59,41.64,41.57,41.64,19326.0,38.8743,38.921,38.8556,38.921,19326.0
2018-02-13 11:15:00,41.64,41.64,41.53,41.6,22818.0,38.921,38.921,38.8182,38.8837,22818.0
2018-02-13 11:20:00,41.61,41.62,41.57,41.62,15052.0,38.893,38.9023,38.8556,38.9023,15052.0
2018-02-13 11:25:00,41.62,41.63,41.53,41.54,218265.0,38.9023,38.9117,38.8182,38.8276,218265.0
2018-02-13 11:30:00,41.54,41.6,41.54,41.56,23782.0,38.8276,38.8837,38.8276,38.8463,23782.0
2018-02-13 11:35:00,41.56,41.59,41.54,41.59,23620.0,38.8463,38.8743,38.8276,38.8743,23620.0
2018-02-13 11:40:00,41.6,41.63,41.59,41.62,7883.0,38.8837,38.9117,38.8743,38.9023,7883.0
2018-02-13 11:45:00,41.62,41.72,41.61,41.7,22553.0,38.9023,38.9958,38.893,38.9771,22553.0
2018-02-13 11:50:00,41.7,41.7,41.64,41.65,12763.0,38.9771,38.9771,38.921,38.9304,12763.0
2018-02-13 11:55:00,41.64,41.69,41.64,41.67,7117.0,38.921,38.9678,38.921,38.9491,7117.0
2018-02-13 12:00:00,41.67,41.67,41.62,41.64,58082.0,38.9491,38.9491,38.9023,38.921,58082.0
2018-02-13 12:05:00,41.63,41.65,41.59,41.6,45560.0,38.9117,38.9304,38.8743,38.8837,45560.0
2018-02-13 12:10:00,41.61,41.65,41.6,41.65,7847.0,38.893,38.9304,38.8837,38.9304,7847.0
2018-02-13 12:15:00,41.65,41.65,41.57,41.58,5687.0,38.9304,38.9304,38.8556,38.865,5687.0
2018-02-13 12:20:00,41.58,41.59,41.54,41.54,9350.0,38.865,38.8743,38.8276,38.8276,9350.0
2018-02-13 12:25:00,41.53,41.57,41.52,41.56,5937.0,38.8182,38.8556,38.8089,38.8463,5937.0
2018-02-13 12:30:00,41.55,41.56,41.51,41.51,21001.0,38.8369,38.8463,38.7995,38.7995,21001.0
2018-02-13 12:35:00,41.51,41.55,41.49,41.52,9039.0,38.7995,38.8369,38.7808,38.8089,9039.0
2018-02-13 12:40:00,41.52,41.57,41.52,41.57,7228.0,38.8089,38.8556,38.8089,38.8556,7228.0
2018-02-13 12:45:00,41.58,41.59,41.53,41.58,9990.0,38.865,38.8743,38.8182,38.865,9990.0
2018-02-13 12:50:00,41.59,41.61,41.58,41.59,6710.0,38.8743,38.893,38.865,38.8743,6710.0
2018-02-13 12:55:00,41.59,41.59,41.52,41.52,16897.0,38.8743,38.8743,38.8089,38.8089,16897.0
2018-02-13 13:00:00,41.52,41.54,41.51,41.51,9709.0,38.8089,38.8276,38.7995,38.7995,9709.0
2018-02-13 13:05:00,41.52,41.56,41.51,41.56,8020.0,38.8089,38.8463,38.7995,38.8463,8020.0
2018-02-13 13:10:00,41.56,41.61,41.55,41.61,8300.0,38.8463,38.893,38.8369,38.893,8300.0
2018-02-13 13:15:00,41.61,41.68,41.61,41.66,12900.0,38.893,38.9584,38.893,38.9397,12900.0
2018-02-13 13:20:00,41.67,41.72,41.67,41.72,24224.0,38.9491,38.9958,38.9491,38.9958,24224.0
2018-02-13 13:25:00,41.73,41.74,41.66,41.67,14949.0,39.0052,39.0145,38.9397,38.9491,14949.0
2018-02-13 13:30:00,41.67,41.7,41.66,41.7,4400.0,38.9491,38.9771,38.9397,38.9771,4400.0
2018-02-13 13:35:00,41.7,41.77,41.68,41.77,8559.0,38.9771,39.0426,38.9584,39.0426,8559.0
2018-02-13 13:40:00,41.76,41.76,41.71,41.73,10604.0,39.0332,39.0332,38.9865,39.0052,10604.0
2018-02-13 13:45:00,41.73,41.73,41.7,41.71,5724.0,39.0052,39.0052,38.9771,38.9865,5724.0
2018-02-13 13:50:00,41.71,41.72,41.67,41.7,105530.0,38.9865,38.9958,38.9491,38.9771,105530.0
2018-02-13 13:55:00,41.68,41.7,41.64,41.66,107862.0,38.9584,38.9771,38.921,38.9397,107862.0
2018-02-13 14:00:00,41.67,41.7,41.66,41.7,15220.0,38.9491,38.9771,38.9397,38.9771,15220.0
2018-02-13 14:05:00,41.69,41.71,41.66,41.71,43703.0,38.9678,38.9865,38.9397,38.9865,43703.0
2018-02-13 14:10:00,41.71,41.75,41.7,41.73,31468.0,38.9865,39.0239,38.9771,39.0052,31468.0
2018-02-13 14:15:00,41.73,41.75,41.71,41.72,21928.0,39.0052,39.0239,38.9865,38.9958,21928.0
2018-02-13 14:20:00,41.71,41.74,41.7,41.71,19668.0,38.9865,39.0145,38.9771,38.9865,19668.0
2018-02-13 14:25:00,41.71,41.72,41.7,41.72,10055.0,38.9865,38.9958,38.9771,38.9958,10055.0
2018-02-13 14:30:00,41.72,41.72,41.66,41.68,25949.0,38.9958,38.9958,38.9397,38.9584,25949.0
2018-02-13 14:35:00,41.68,41.7,41.64,41.66,19116.0,38.9584,38.9771,38.921,38.9397,19116.0
2018-02-13 14:40:00,41.66,41.68,41.65,41.68,10600.0,38.9397,38.9584,38.9304,38.9584,10600.0
2018-02-13 14:45:00,41.67,41.7,41.64,41.69,14233.0,38.9491,38.9771,38.921,38.9678,14233.0
2018-02-13 14:50:00,41.69,41.75,41.69,41.73,21471.0,38.9678,39.0239,38.9678,39.0052,21471.0
2018-02-13 14:55:00,41.74,41.74,41.72,41.74,17059.0,39.0145,39.0145,38.9958,39.0145,17059.0
2018-02-13 15:00:00,41.73,41.73,41.66,41.66,29801.0,39.0052,39.0052,38.9397,38.9397,29801.0
2018-02-13 15:05:00,41.66,41.69,41.65,41.68,16846.0,38.9397,38.9678,38.9304,38.9584,16846.0
2018-02-13 15:10:00,41.68,41.73,41.64,41.73,26764.0,38.9584,39.0052,38.921,39.0052,26764.0
2018-02-13 15:15:00,41.72,41.75,41.71,41.75,15152.0,38.9958,39.0239,38.9865,39.0239,15152.0
2018-02-13 15:20:00,41.74,41.75,41.7,41.74,62091.0,39.0145,39.0239,38.9771,39.0145,62091.0
2018-02-13 15:25:00,41.74,41.77,41.73,41.76,22647.0,39.0145,39.0426,39.0052,39.0332,22647.0
2018-02-13 15:30:00,41.76,41.8,41.73,41.8,53770.0,39.0332,39.0706,39.0052,39.0706,53770.0
2018-02-13 15:35:00,41.8,41.86,41.79,41.83,69055.0,39.0706,39.1267,39.0612,39.0986,69055.0
2018-02-13 15:40:00,41.82,41.83,41.73,41.74,73919.0,39.0893,39.0986,39.0052,39.0145,73919.0
2018-02-13 15:45:00,41.75,41.83,41.74,41.82,70754.0,39.0239,39.0986,39.0145,39.0893,70754.0
2018-02-13 15:50:00,41.82,41.85,41.82,41.83,121951.0,39.0893,39.1173,39.0893,39.0986,121951.0
2018-02-13 15:55:00,41.84,41.85,41.8,41.82,152764.0,39.108,39.1173,39.0706,39.0893,152764.0
2018-02-14 09:30:00,41.47,41.7,41.46,41.62,279865.0,38.7621,38.9771,38.7528,38.9023,279865.0
2018-02-14 09:35:00,41.63,41.77,41.6,41.62,133288.0,38.9117,39.0426,38.8837,38.9023,133288.0
2018-02-14 09:40:00,41.64,41.72,41.6,41.7,353567.0,38.921,38.9958,38.8837,38.9771,353567.0
2018-02-14 09:45:00,41.7,41.7,41.58,41.66,48254.0,38.9771,38.9771,38.865,38.9397,48254.0
2018-02-14 09:50:00,41.68,41.8,41.65,41.78,39957.0,38.9584,39.0706,38.9304,39.0519,39957.0
2018-02-14 09:55:00,41.8,41.84,41.67,41.7,169447.0,39.0706,39.108,38.9491,38.9771,169447.0
2018-02-14 10:00:00,41.71,41.76,41.68,41.71,26000.0,38.9865,39.0332,38.9584,38.9865,26000.0
2018-02-14 10:05:00,41.7,41.92,41.7,41.91,41911.0,38.9771,39.1828,38.9771,39.1734,41911.0
2018-02-14 10:10:00,41.92,42.01,41.84,41.88,62873.0,39.1828,39.2669,39.108,39.1454,62873.0
2018-02-14 10:15:00,41.89,41.93,41.86,41.92,22064.0,39.1547,39.1921,39.1267,39.1828,22064.0
2018-02-14 10:20:00,41.92,42.03,41.92,41.97,34819.0,39.1828,39.2856,39.1828,39.2295,34819.0
2018-02-14 10:25:00,41.97,41.97,41.86,41.96,29699.0,39.2295,39.2295,39.1267,39.2201,29699.0
2018-02-14 10:30:00,41.96,42.02,41.91,41.93,22115.0,39.2201,39.2762,39.1734,39.1921,22115.0
2018-02-14 10:35:00,41.93,42.11,41.91,42.11,31533.0,39.1921,39.3604,39.1734,39.3604,31533.0
2018-02-14 10:40:00,42.11,42.14,42.07,42.13,24604.0,39.3604,39.3884,39.323,39.379,24604.0
2018-02-14 10:45:00,42.13,42.22,42.13,42.16,58706.0,39.379,39.4632,39.379,39.4071,58706.0
2018-02-14 10:50:00,42.15,42.17,42.12,42.12,50688.0,39.3977,39.4164,39.3697,39.3697,50688.0
2018-02-14 10:55:00,42.11,42.15,42.06,42.07,67981.0,39.3604,39.3977,39.3136,39.323,67981.0
2018-02-14 11:00:00,42.07,42.11,41.99,42.0,17369.0,39.323,39.3604,39.2482,39.2575,17369.0
2018-02-14 11:05:00,42.0,42.09,41.97,42.04,23173.0,39.2575,39.3417,39.2295,39.2949,23173.0
2018-02-14 11:10:00,42.04,42.16,42.03,42.16,15274.0,39.2949,39.4071,39.2856,39.4071,15274.0
2018-02-14 11:15:00,42.17,42.2,42.12,42.2,17437.0,39.4164,39.4445,39.3697,39.4445,17437.0
2018-02-14 11:20:00,42.21,42.22,42.14,42.18,27225.0,39.4538,39.4632,39.3884,39.4258,27225.0
2018-02-14 11:25:00,42.18,42.2,42.14,42.17,19700.0,39.4258,39.4445,39.3884,39.4164,19700.0
2018-02-14 11:30:00,42.17,42.19,42.15,42.16,21555.0,39.4164,39.4351,39.3977,39.4071,21555.0
2018-02-14 11:35:00,42.15,42.18,42.07,42.18,20895.0,39.3977,39.4258,39.323,39.4258,20895.0
2018-02-14 11:40:00,42.17,42.23,42.15,42.2,86567.0,39.4164,39.4725,39.3977,39.4445,86567.0
2018-02-14 11:45:00,42.2,42.21,42.08,42.08,27217.0,39.4445,39.4538,39.3323,39.3323,27217.0
2018-02-14 11:50:00,42.08,42.1,42.03,42.05,95837.0,39.3323,39.351,39.2856,39.3043,95837.0
2018-02-14 11:55:00,42.03,42.09,42.03,42.07,14429.0,39.2856,39.3417,39.2856,39.323,14429.0
2018-02-14 12:00:00,42.07,42.16,42.06,42.14,10713.0,39.323,39.4071,39.3136,39.3884,10713.0
2018-02-14 12:05:00,42.15,42.15,42.09,42.11,7099.0,39.3977,39.3977,39.3417,39.3604,7099.0
2018-02-14 12:10:00,42.11,42.17,42.08,42.16,26148.0,39.3604,39.4164,39.3323,39.4071,26148.0
2018-02-14 12:15:00,42.16,42.16,42.08,42.09,20879.0,39.4071,39.4071,39.3323,39.3417,20879.0
2018-02-14 12:20:00,42.08,42.18,42.08,42.16,11600.0,39.3323,39.4258,39.3323,39.4071,11600.0
2018-02-14 12:25:00,42.16,42.23,42.15,42.19,6040.0,39.4071,39.4725,39.3977,39.4351,6040.0
2018-02-14 12:30:00,42.19,42.19,42.14,42.16,15600.0,39.4351,39.4351,39.3884,39.4071,15600.0
2018-02-14 12:35:00,42.16,42.21,42.15,42.19,11792.0,39.4071,39.4538,39.3977,39.4351,11792.0
2018-02-14 12:40:00,42.2,42.2,42.17,42.18,4800.0,39.4445,39.4445,39.4164,39.4258,4800.0
2018-02-14 12:45:00,42.18,42.2,42.17,42.17,4309.0,39.4258,39.4445,39.4164,39.4164,4309.0
2018-02-14 12:50:00,42.17,42.29,42.15,42.28,8550.0,39.4164,39.5286,39.3977,39.5193,8550.0
2018-02-14 12:55:00,42.28,42.32,42.25,42.27,15609.0,39.5193,39.5566,39.4912,39.5099,15609.0
2018-02-14 13:00:00,42.27,42.34,42.24,42.34,12718.0,39.5099,39.5753,39.4819,39.5753,12718.0
2018-02-14 13:05:00,42.34,42.36,42.32,42.34,15827.0,39.5753,39.594,39.5566,39.5753,15827.0
2018-02-14 13:10:00,42.33,42.43,42.32,42.42,313454.0,39.566,39.6595,39.5566,39.6501,313454.0
2018-02-14 13:15:00,42.42,42.45,42.34,42.34,55792.0,39.6501,39.6782,39.5753,39.5753,55792.0
2018-02-14 13:20:00,42.36,42.46,42.34,42.43,7450.0,39.594,39.6875,39.5753,39.6595,7450.0
2018-02-14 13:25:00,42.44,42.44,42.38,42.39,6522.0,39.6688,39.6688,39.6127,39.6221,6522.0
2018-02-14 13:30:00,42.39,42.46,42.38,42.44,7608.0,39.6221,39.6875,39.6127,39.6688,7608.0
2018-02-14 13:35:00,42.44,42.45,42.4,42.41,7900.0,39.6688,39.6782,39.6314,39.6408,7900.0
2018-02-14 13:40:00,42.41,42.44,42.36,42.43,38565.0,39.6408,39.6688,39.594,39.6595,38565.0
2018-02-14 13:45:00,42.44,42.46,42.4,42.45,27119.0,39.6688,39.6875,39.6314,39.6782,27119.0
2018-02-14 13:50:00,42.42,42.45,42.4,42.45,7159.0,39.6501,39.6782,39.6314,39.6782,7159.0
2018-02-14 13:55:00,42.44,42.44,42.38,42.39,4801.0,39.6688,39.6688,39.6127,39.6221,4801.0
2018-02-14 14:00:00,42.4,42.47,42.38,42.4,8172.0,39.6314,39.6968,39.6127,39.6314,8172.0
2018-02-14 14:05:00,42.39,42.4,42.37,42.4,34280.0,39.6221,39.6314,39.6034,39.6314,34280.0
2018-02-14 14:10:00,42.4,42.45,42.38,42.43,16840.0,39.6314,39.6782,39.6127,39.6595,16840.0
2018-02-14 14:15:00,42.43,42.43,42.37,42.41,12061.0,39.6595,39.6595,39.6034,39.6408,12061.0
2018-02-14 14:20:00,42.43,42.45,42.39,42.39,32431.0,39.6595,39.6782,39.6221,39.6221,32431.0
2018-02-14 14:25:00,42.39,42.42,42.31,42.32,18258.0,39.6221,39.6501,39.5473,39.5566,18258.0
2018-02-14 14:30:00,42.31,42.36,42.3,42.34,13540.0,39.5473,39.594,39.5379,39.5753,13540.0
2018-02-14 14:35:00,42.36,42.43,42.35,42.43,4700.0,39.594,39.6595,39.5847,39.6595,4700.0
2018-02-14 14:40:00,42.44,42.45,42.41,42.42,5000.0,39.6688,39.6782,39.6408,39.6501,5000.0
2018-02-14 14:45:00,42.42,42.42,42.36,42.42,5600.0,39.6501,39.6501,39.594,39.6501,5600.0
2018-02-14 14:50:00,42.42,42.42,42.38,42.42,7739.0,39.6501,39.6501,39.6127,39.6501,7739.0
2018-02-14 14:55:00,42.42,42.43,42.39,42.41,5500.0,39.6501,39.6595,39.6221,39.6408,5500.0
2018-02-14 15:00:00,42.42,42.5,42.42,42.5,7840.0,39.6501,39.7249,39.6501,39.7249,7840.0
2018-02-14 15:05:00,42.5,42.55,42.5,42.5,37126.0,39.7249,39.7716,39.7249,39.7249,37126.0
2018-02-14 15:10:00,42.51,42.56,42.5,42.56,14006.0,39.7342,39.781,39.7249,39.781,14006.0
2018-02-14 15:15:00,42.56,42.62,42.55,42.61,19537.0,39.781,39.8371,39.7716,39.8277,19537.0
2018-02-14 15:20:00,42.6,42.61,42.5,42.51,32750.0,39.8184,39.8277,39.7249,39.7342,32750.0
2018-02-14 15:25:00,42.51,42.54,42.49,42.5,20001.0,39.7342,39.7623,39.7155,39.7249,20001.0
2018-02-14 15:30:00,42.5,42.52,42.47,42.48,17006.0,39.7249,39.7436,39.6968,39.7062,17006.0
2018-02-14 15:35:00,42.47,42.51,42.44,42.5,18340.0,39.6968,39.7342,39.6688,39.7249,18340.0
2018-02-14 15:40:00,42.49,42.52,42.44,42.44,20702.0,39.7155,39.7436,39.6688,39.6688,20702.0
2018-02-14 15:45:00,42.43,42.55,42.43,42.53,60586.0,39.6595,39.7716,39.6595,39.7529,60586.0
2018-02-14 15:50:00,42.53,42.57,42.53,42.55,60055.0,39.7529,39.7903,39.7529,39.7716,60055.0
2018-02-14 15:55:00,42.55,42.56,42.5,42.51,183641.0,39.7716,39.781,39.7249,39.7342,183641.0
2018-02-15 09:30:00,42.84,42.94,42.68,42.73,364228.0,40.0427,40.1362,39.8931,39.9399,364228.0
2018-02-15 09:35:00,42.71,42.73,42.63,42.72,109089.0,39.9212,39.9399,39.8464,39.9305,109089.0
2018-02-15 09:40:00,42.71,42.73,42.59,42.6,67798.0,39.9212,39.9399,39.809,39.8184,67798.0
2018-02-15 09:45:00,42.6,42.66,42.54,42.62,81991.0,39.8184,39.8744,39.7623,39.8371,81991.0
2018-02-15 09:50:00,42.61,42.61,42.49,42.55,74830.0,39.8277,39.8277,39.7155,39.7716,74830.0
2018-02-15 09:55:00,42.55,42.6,42.54,42.57,39492.0,39.7716,39.8184,39.7623,39.7903,39492.0
2018-02-15 10:00:00,42.57,42.63,42.55,42.58,20823.0,39.7903,39.8464,39.7716,39.7997,20823.0
2018-02-15 10:05:00,42.58,42.6,42.51,42.52,87357.0,39.7997,39.8184,39.7342,39.7436,87357.0
2018-02-15 10:10:00,42.52,42.56,42.44,42.54,152909.0,39.7436,39.781,39.6688,39.7623,152909.0
2018-02-15 10:15:00,42.53,42.57,42.5,42.55,11620.0,39.7529,39.7903,39.7249,39.7716,11620.0
2018-02-15 10:20:00,42.55,42.63,42.53,42.53,48122.0,39.7716,39.8464,39.7529,39.7529,48122.0
2018-02-15 10:25:00,42.53,42.55,42.51,42.51,15170.0,39.7529,39.7716,39.7342,39.7342,15170.0
2018-02-15 10:30:00,42.51,42.53,42.45,42.45,104743.0,39.7342,39.7529,39.6782,39.6782,104743.0
2018-02-15 10:35:00,42.45,42.49,42.45,42.45,134549.0,39.6782,39.7155,39.6782,39.6782,134549.0
2018-02-15 10:40:00,42.45,42.49,42.38,42.39,25211.0,39.6782,39.7155,39.6127,39.6221,25211.0
2018-02-15 10:45:00,42.4,42.57,42.4,42.53,21203.0,39.6314,39.7903,39.6314,39.7529,21203.0
2018-02-15 10:50:00,42.53,42.59,42.53,42.54,16225.0,39.7529,39.809,39.7529,39.7623,16225.0
2018-02-15 10:55:00,42.54,42.54,42.39,42.4,15635.0,39.7623,39.7623,39.6221,39.6314,15635.0
2018-02-15 11:00:00,42.37,42.44,42.33,42.38,68064.0,39.6034,39.6688,39.566,39.6127,68064.0
2018-02-15 11:05:00,42.38,42.47,42.38,42.46,80648.0,39.6127,39.6968,39.6127,39.6875,80648.0
2018-02-15 11:10:00,42.45,42.57,42.44,42.55,27155.0,39.6782,39.7903,39.6688,39.7716,27155.0
2018-02-15 11:15:00,42.55,42.57,42.47,42.47,23616.0,39.7716,39.7903,39.6968,39.6968,23616.0
2018-02-15 11:20:00,42.48,42.54,42.47,42.49,13591.0,39.7062,39.7623,39.6968,39.7155,13591.0
2018-02-15 11:25:00,42.49,42.57,42.47,42.57,26008.0,39.7155,39.7903,39.6968,39.7903,26008.0
2018-02-15 11:30:00,42.57,42.57,42.44,42.47,14881.0,39.7903,39.7903,39.6688,39.6968,14881.0
2018-02-15 11:35:00,42.47,42.48,42.43,42.47,5483.0,39.6968,39.7062,39.6595,39.6968,5483.0
2018-02-15 11:40:00,42.47,42.52,42.47,42.52,8271.0,39.6968,39.7436,39.6968,39.7436,8271.0
2018-02-15 11:45:00,42.52,42.52,42.48,42.51,9312.0,39.7436,39.7436,39.7062,39.7342,9312.0
2018-02-15 11:50:00,42.52,42.55,42.49,42.5,10526.0,39.7436,39.7716,39.7155,39.7249,10526.0
2018-02-15 11:55:00,42.5,42.5,42.42,42.48,8590.0,39.7249,39.7249,39.6501,39.7062,8590.0
2018-02-15 12:00:00,42.47,42.54,42.47,42.49,6414.0,39.6968,39.7623,39.6968,39.7155,6414.0
2018-02-15 12:05:00,42.48,42.51,42.44,42.5,33814.0,39.7062,39.7342,39.6688,39.7249,33814.0
2018-02-15 12:10:00,42.51,42.55,42.51,42.52,8305.0,39.7342,39.7716,39.7342,39.7436,8305.0
2018-02-15 12:15:00,42.53,42.56,42.53,42.54,17424.0,39.7529,39.781,39.7529,39.7623,17424.0
2018-02-15 12:20:00,42.56,42.58,42.53,42.57,14271.0,39.781,39.7997,39.7529,39.7903,14271.0
2018-02-15 12:25:00,42.57,42.58,42.56,42.57,5499.0,39.7903,39.7997,39.781,39.7903,5499.0
2018-02-15 12:30:00,42.57,42.6,42.55,42.56,7675.0,39.7903,39.8184,39.7716,39.781,7675.0
2018-02-15 12:35:00,42.56,42.59,42.53,42.59,6341.0,39.781,39.809,39.7529,39.809,6341.0
2018-02-15 12:40:00,42.59,42.6,42.57,42.58,7195.0,39.809,39.8184,39.7903,39.7997,7195.0
2018-02-15 12:45:00,42.57,42.58,42.55,42.56,6400.0,39.7903,39.7997,39.7716,39.781,6400.0
2018-02-15 12:50:00,42.57,42.57,42.52,42.53,12290.0,39.7903,39.7903,39.7436,39.7529,12290.0
2018-02-15 12:55:00,42.53,42.58,42.52,42.58,7058.0,39.7529,39.7997,39.7436,39.7997,7058.0
2018-02-15 13:00:00,42.59,42.62,42.57,42.61,17826.0,39.809,39.8371,39.7903,39.8277,17826.0
2018-02-15 13:05:00,42.61,42.65,42.61,42.62,6831.0,39.8277,39.8651,39.8277,39.8371,6831.0
2018-02-15 13:10:00,42.63,42.67,42.63,42.66,11500.0,39.8464,39.8838,39.8464,39.8744,11500.0
2018-02-15 13:15:00,42.66,42.68,42.62,42.63,11579.0,39.8744,39.8931,39.8371,39.8464,11579.0
2018-02-15 13:20:00,42.62,42.63,42.59,42.61,11424.0,39.8371,39.8464,39.809,39.8277,11424.0
2018-02-15 13:25:00,42.62,42.63,42.59,42.61,17274.0,39.8371,39.8464,39.809,39.8277,17274.0
2018-02-15 13:30:00,42.59,42.59,42.54,42.55,7360.0,39.809,39.809,39.7623,39.7716,7360.0
2018-02-15 13:35:00,42.55,42.59,42.51,42.52,16933.0,39.7716,39.809,39.7342,39.7436,16933.0
2018-02-15 13:40:00,42.52,42.57,42.52,42.57,26062.0,39.7436,39.7903,39.7436,39.7903,26062.0
2018-02-15 13:45:00,42.57,42.6,42.54,42.59,24472.0,39.7903,39.8184,39.7623,39.809,24472.0
2018-02-15 13:50:00,42.59,42.6,42.57,42.58,11296.0,39.809,39.8184,39.7903,39.7997,11296.0
2018-02-15 13:55:00,42.59,42.6,42.57,42.59,12795.0,39.809,39.8184,39.7903,39.809,12795.0
2018-02-15 14:00:00,42.6,42.62,42.58,42.62,7943.0,39.8184,39.8371,39.7997,39.8371,7943.0
2018-02-15 14:05:00,42.63,42.67,42.63,42.66,12558.0,39.8464,39.8838,39.8464,39.8744,12558.0
2018-02-15 14:10:00,42.65,42.65,42.59,42.6,19685.0,39.8651,39.8651,39.809,39.8184,19685.0
2018-02-15 14:15:00,42.6,42.64,42.59,42.6,15915.0,39.8184,39.8557,39.809,39.8184,15915.0
2018-02-15 14:20:00,42.6,42.62,42.58,42.62,10747.0,39.8184,39.8371,39.7997,39.8371,10747.0
2018-02-15 14:25:00,42.61,42.69,42.61,42.68,8820.0,39.8277,39.9025,39.8277,39.8931,8820.0
2018-02-15 14:30:00,42.68,42.7,42.66,42.68,12303.0,39.8931,39.9118,39.8744,39.8931,12303.0
2018-02-15 14:35:00,42.68,42.68,42.66,42.68,13027.0,39.8931,39.8931,39.8744,39.8931,13027.0
2018-02-15 14:40:00,42.68,42.72,42.67,42.72,9751.0,39.8931,39.9305,39.8838,39.9305,9751.0
2018-02-15 14:45:00,42.71,42.72,42.69,42.72,11837.0,39.9212,39.9305,39.9025,39.9305,11837.0
2018-02-15 14:50:00,42.72,42.72,42.65,42.65,31061.0,39.9305,39.9305,39.8651,39.8651,31061.0
2018-02-15 14:55:00,42.65,42.68,42.64,42.64,15954.0,39.8651,39.8931,39.8557,39.8557,15954.0
2018-02-15 15:00:00,42.65,42.72,42.64,42.71,28009.0,39.8651,39.9305,39.8557,39.9212,28009.0
2018-02-15 15:05:00,42.72,42.74,42.67,42.68,15345.0,39.9305,39.9492,39.8838,39.8931,15345.0
2018-02-15 15:10:00,42.68,42.69,42.65,42.69,54899.0,39.8931,39.9025,39.8651,39.9025,54899.0
2018-02-15 15:15:00,42.69,42.72,42.68,42.69,59188.0,39.9025,39.9305,39.8931,39.9025,59188.0
2018-02-15 15:20:00,42.7,42.71,42.69,42.7,33067.0,39.9118,39.9212,39.9025,39.9118,33067.0
2018-02-15 15:25:00,42.7,42.7,42.65,42.66,20244.0,39.9118,39.9118,39.8651,39.8744,20244.0
2018-02-15 15:30:00,42.65,42.67,42.61,42.61,38960.0,39.8651,39.8838,39.8277,39.8277,38960.0
2018-02-15 15:35:00,42.62,42.65,42.59,42.65,75878.0,39.8371,39.8651,39.809,39.8651,75878.0
2018-02-15 15:40:00,42.65,42.69,42.65,42.65,44486.0,39.8651,39.9025,39.8651,39.8651,44486.0
2018-02-15 15:45:00,42.64,42.69,42.63,42.68,37447.0,39.8557,39.9025,39.8464,39.8931,37447.0
2018-02-15 15:50:00,42.68,42.7,42.67,42.67,44847.0,39.8931,39.9118,39.8838,39.8838,44847.0
2018-02-15 15:55:00,42.68,42.75,42.67,42.75,147355.0,39.8931,39.9586,39.8838,39.9586,147355.0
2018-02-16 09:30:00,42.72,42.85,42.7,42.83,18408.0,39.9305,40.052,39.9118,40.0333,18408.0
2018-02-16 09:35:00,42.83,42.98,42.81,42.93,74648.0,40.0333,40.1735,40.0146,40.1268,74648.0
2018-02-16 09:40:00,42.92,42.92,42.73,42.8,41435.0,40.1175,40.1175,39.9399,40.0053,41435.0
2018-02-16 09:45:00,42.8,43.0,42.78,42.96,51892.0,40.0053,40.1922,39.9866,40.1549,51892.0
2018-02-16 09:50:00,42.94,42.98,42.9,42.93,11230.0,40.1362,40.1735,40.0988,40.1268,11230.0
2018-02-16 09:55:00,42.93,42.93,42.79,42.86,36570.0,40.1268,40.1268,39.996,40.0614,36570.0
2018-02-16 10:00:00,42.86,42.9,42.83,42.87,19091.0,40.0614,40.0988,40.0333,40.0707,19091.0
2018-02-16 10:05:00,42.87,42.95,42.84,42.93,35566.0,40.0707,40.1455,40.0427,40.1268,35566.0
2018-02-16 10:10:00,42.93,42.94,42.85,42.92,12293.0,40.1268,40.1362,40.052,40.1175,12293.0
2018-02-16 10:15:00,42.92,43.03,42.92,42.99,17157.0,40.1175,40.2203,40.1175,40.1829,17157.0
2018-02-16 10:20:00,43.0,43.04,42.98,43.0,16285.0,40.1922,40.2296,40.1735,40.1922,16285.0
2018-02-16 10:25:00,43.02,43.06,42.97,43.0,12167.0,40.2109,40.2483,40.1642,40.1922,12167.0
2018-02-16 10:30:00,43.01,43.05,42.99,43.03,56605.0,40.2016,40.239,40.1829,40.2203,56605.0
2018-02-16 10:35:00,43.04,43.04,42.95,42.95,33004.0,40.2296,40.2296,40.1455,40.1455,33004.0
2018-02-16 10:40:00,42.96,43.0,42.94,42.98,29270.0,40.1549,40.1922,40.1362,40.1735,29270.0
2018-02-16 10:45:00,42.98,43.03,42.97,43.0,22640.0,40.1735,40.2203,40.1642,40.1922,22640.0
2018-02-16 10:50:00,43.0,43.03,42.99,43.03,10585.0,40.1922,40.2203,40.1829,40.2203,10585.0
2018-02-16 10:55:00,43.03,43.04,42.96,42.98,19917.0,40.2203,40.2296,40.1549,40.1735,19917.0
2018-02-16 11:00:00,42.99,43.07,42.99,43.04,11046.0,40.1829,40.2577,40.1829,40.2296,11046.0
2018-02-16 11:05:00,43.05,43.13,43.04,43.13,8191.0,40.239,40.3138,40.2296,40.3138,8191.0
2018-02-16 11:10:00,43.11,43.18,43.1,43.17,34400.0,40.2951,40.3605,40.2857,40.3511,34400.0
2018-02-16 11:15:00,43.17,43.18,43.1,43.13,24643.0,40.3511,40.3605,40.2857,40.3138,24643.0
2018-02-16 11:20:00,43.12,43.13,43.04,43.05,8191.0,40.3044,40.3138,40.2296,40.239,8191.0
2018-02-16 11:25:00,43.05,43.06,43.01,43.01,15743.0,40.239,40.2483,40.2016,40.2016,15743.0
2018-02-16 11:30:00,43.04,43.08,43.04,43.08,8250.0,40.2296,40.267,40.2296,40.267,8250.0
2018-02-16 11:35:00,43.07,43.11,43.07,43.11,4800.0,40.2577,40.2951,40.2577,40.2951,4800.0
2018-02-16 11:40:00,43.12,43.18,43.12,43.16,22583.0,40.3044,40.3605,40.3044,40.3418,22583.0
2018-02-16 11:45:00,43.17,43.19,43.16,43.18,12323.0,40.3511,40.3698,40.3418,40.3605,12323.0
2018-02-16 11:50:00,43.18,43.2,43.17,43.17,5680.0,40.3605,40.3792,40.3511,40.3511,5680.0
2018-02-16 11:55:00,43.17,43.19,43.16,43.17,20962.0,40.3511,40.3698,40.3418,40.3511,20962.0
2018-02-16 12:00:00,43.17,43.2,43.16,43.19,15099.0,40.3511,40.3792,40.3418,40.3698,15099.0
2018-02-16 12:05:00,43.19,43.21,43.16,43.16,161385.0,40.3698,40.3885,40.3418,40.3418,161385.0
2018-02-16 12:10:00,43.16,43.17,43.13,43.14,8352.0,40.3418,40.3511,40.3138,40.3231,8352.0
2018-02-16 12:15:00,43.13,43.17,43.11,43.16,23505.0,40.3138,40.3511,40.2951,40.3418,23505.0
2018-02-16 12:20:00,43.16,43.16,43.1,43.11,3000.0,40.3418,40.3418,40.2857,40.2951,3000.0
2018-02-16 12:25:00,43.1,43.1,43.04,43.05,11967.0,40.2857,40.2857,40.2296,40.239,11967.0
2018-02-16 12:30:00,43.06,43.13,43.06,43.13,19752.0,40.2483,40.3138,40.2483,40.3138,19752.0
2018-02-16 12:35:00,43.13,43.2,43.11,43.18,8788.0,40.3138,40.3792,40.2951,40.3605,8788.0
2018-02-16 12:40:00,43.18,43.19,43.14,43.14,21937.0,40.3605,40.3698,40.3231,40.3231,21937.0
2018-02-16 12:45:00,43.14,43.15,43.08,43.09,11035.0,40.3231,40.3324,40.267,40.2764,11035.0
2018-02-16 12:50:00,43.09,43.1,42.95,43.02,59665.0,40.2764,40.2857,40.1455,40.2109,59665.0
2018-02-16 12:55:00,43.01,43.07,42.98,43.06,13760.0,40.2016,40.2577,40.1735,40.2483,13760.0
2018-02-16 13:00:00,43.07,43.1,43.04,43.05,4700.0,40.2577,40.2857,40.2296,40.239,4700.0
2018-02-16 13:05:00,43.04,43.06,43.0,43.03,11835.0,40.2296,40.2483,40.1922,40.2203,11835.0
2018-02-16 13:10:00,43.03,43.03,42.96,42.97,8762.0,40.2203,40.2203,40.1549,40.1642,8762.0
2018-02-16 13:15:00,42.97,43.0,42.91,42.91,10792.0,40.1642,40.1922,40.1081,40.1081,10792.0
2018-02-16 13:20:00,42.91,42.99,42.91,42.95,8442.0,40.1081,40.1829,40.1081,40.1455,8442.0
2018-02-16 13:25:00,42.96,42.97,42.87,42.89,29402.0,40.1549,40.1642,40.0707,40.0894,29402.0
2018-02-16 13:30:00,42.9,42.93,42.8,42.93,92473.0,40.0988,40.1268,40.0053,40.1268,92473.0
2018-02-16 13:35:00,42.94,43.0,42.93,42.97,68181.0,40.1362,40.1922,40.1268,40.1642,68181.0
2018-02-16 13:40:00,42.97,43.01,42.96,43.01,21906.0,40.1642,40.2016,40.1549,40.2016,21906.0
2018-02-16 13:45:00,43.01,43.01,42.95,42.96,22523.0,40.2016,40.2016,40.1455,40.1549,22523.0
2018-02-16 13:50:00,42.96,42.99,42.93,42.94,15002.0,40.1549,40.1829,40.1268,40.1362,15002.0
2018-02-16 13:55:00,42.94,43.02,42.91,42.96,21876.0,40.1362,40.2109,40.1081,40.1549,21876.0
2018-02-16 14:00:00,42.97,43.03,42.97,42.97,8903.0,40.1642,40.2203,40.1642,40.1642,8903.0
2018-02-16 14:05:00,42.96,42.98,42.92,42.92,13678.0,40.1549,40.1735,40.1175,40.1175,13678.0
2018-02-16 14:10:00,42.91,42.95,42.88,42.88,13930.0,40.1081,40.1455,40.0801,40.0801,13930.0
2018-02-16 14:15:00,42.89,42.91,42.81,42.88,60686.0,40.0894,40.1081,40.0146,40.0801,60686.0
2018-02-16 14:20:00,42.88,42.88,42.77,42.79,35609.0,40.0801,40.0801,39.9773,39.996,35609.0
2018-02-16 14:25:00,42.8,42.89,42.79,42.88,25232.0,40.0053,40.0894,39.996,40.0801,25232.0
2018-02-16 14:30:00,42.87,42.94,42.84,42.93,141703.0,40.0707,40.1362,40.0427,40.1268,141703.0
2018-02-16 14:35:00,42.93,42.99,42.9,42.97,159697.0,40.1268,40.1829,40.0988,40.1642,159697.0
2018-02-16 14:40:00,42.96,42.97,42.89,42.91,10413.0,40.1549,40.1642,40.0894,40.1081,10413.0
2018-02-16 14:45:00,42.93,42.96,42.86,42.94,15242.0,40.1268,40.1549,40.0614,40.1362,15242.0
2018-02-16 14:50:00,42.94,42.96,42.89,42.96,16534.0,40.1362,40.1549,40.0894,40.1549,16534.0
2018-02-16 14:55:00,42.97,43.08,42.97,43.08,20400.0,40.1642,40.267,40.1642,40.267,20400.0
2018-02-16 15:00:00,43.08,43.09,43.02,43.02,10529.0,40.267,40.2764,40.2109,40.2109,10529.0
2018-02-16 15:05:00,43.03,43.11,43.03,43.11,32710.0,40.2203,40.2951,40.2203,40.2951,32710.0
2018-02-16 15:10:00,43.11,43.14,43.07,43.08,13366.0,40.2951,40.3231,40.2577,40.267,13366.0
2018-02-16 15:15:00,43.08,43.1,43.04,43.05,50240.0,40.267,40.2857,40.2296,40.239,50240.0
2018-02-16 15:20:00,43.05,43.07,43.02,43.02,15394.0,40.239,40.2577,40.2109,40.2109,15394.0
2018-02-16 15:25:00,43.02,43.11,43.01,43.06,14281.0,40.2109,40.2951,40.2016,40.2483,14281.0
2018-02-16 15:30:00,43.06,43.07,42.99,42.99,24024.0,40.2483,40.2577,40.1829,40.1829,24024.0
2018-02-16 15:35:00,43.0,43.05,42.96,43.05,19644.0,40.1922,40.239,40.1549,40.239,19644.0
2018-02-16 15:40:00,43.05,43.05,42.98,42.98,29839.0,40.239,40.239,40.1735,40.1735,29839.0
2018-02-16 15:45:00,42.98,43.11,42.97,43.1,52633.0,40.1735,40.2951,40.1642,40.2857,52633.0
2018-02-16 15:50:00,43.09,43.1,43.02,43.05,118251.0,40.2764,40.2857,40.2109,40.239,118251.0
2018-02-16 15:55:00,43.05,43.06,42.93,42.94,177276.0,40.239,40.2483,40.1268,40.1362,177276.0
2018-02-20 09:30:00,42.86,42.98,42.73,42.85,15392.0,40.0614,40.1735,39.9399,40.052,15392.0
2018-02-20 09:35:00,42.86,42.95,42.86,42.93,39392.0,40.0614,40.1455,40.0614,40.1268,39392.0
2018-02-20 09:40:00,42.94,42.98,42.84,42.84,172066.0,40.1362,40.1735,40.0427,40.0427,172066.0
2018-02-20 09:45:00,42.85,42.92,42.79,42.91,37497.0,40.052,40.1175,39.996,40.1081,37497.0
2018-02-20 09:50:00,42.92,42.93,42.75,42.75,16546.0,40.1175,40.1268,39.9586,39.9586,16546.0
2018-02-20 09:55:00,42.75,42.82,42.74,42.76,51721.0,39.9586,40.024,39.9492,39.9679,51721.0
2018-02-20 10:00:00,42.76,42.85,42.74,42.84,20727.0,39.9679,40.052,39.9492,40.0427,20727.0
2018-02-20 10:05:00,42.85,42.88,42.79,42.88,19730.0,40.052,40.0801,39.996,40.0801,19730.0
2018-02-20 10:10:00,42.88,42.95,42.87,42.88,137786.0,40.0801,40.1455,40.0707,40.0801,137786.0
2018-02-20 10:15:00,42.88,42.95,42.84,42.94,60957.0,40.0801,40.1455,40.0427,40.1362,60957.0
2018-02-20 10:20:00,42.95,42.98,42.91,42.91,21359.0,40.1455,40.1735,40.1081,40.1081,21359.0
2018-02-20 10:25:00,42.9,42.92,42.87,42.88,7038.0,40.0988,40.1175,40.0707,40.0801,7038.0
2018-02-20 10:30:00,42.85,42.9,42.81,42.83,13486.0,40.052,40.0988,40.0146,40.0333,13486.0
2018-02-20 10:35:00,42.82,42.83,42.77,42.82,10043.0,40.024,40.0333,39.9773,40.024,10043.0
2018-02-20 10:40:00,42.81,42.89,42.81,42.85,15021.0,40.0146,40.0894,40.0146,40.052,15021.0
2018-02-20 10:45:00,42.86,42.88,42.81,42.82,10531.0,40.0614,40.0801,40.0146,40.024,10531.0
2018-02-20 10:50:00,42.82,42.84,42.76,42.79,7093.0,40.024,40.0427,39.9679,39.996,7093.0
2018-02-20 10:55:00,42.78,42.8,42.71,42.72,9594.0,39.9866,40.0053,39.9212,39.9305,9594.0
2018-02-20 11:00:00,42.73,42.8,42.71,42.8,5384.0,39.9399,40.0053,39.9212,40.0053,5384.0
2018-02-20 11:05:00,42.82,42.86,42.79,42.85,5754.0,40.024,40.0614,39.996,40.052,5754.0
2018-02-20 11:10:00,42.85,42.86,42.81,42.81,5785.0,40.052,40.0614,40.0146,40.0146,5785.0
2018-02-20 11:15:00,42.82,42.83,42.74,42.77,11573.0,40.024,40.0333,39.9492,39.9773,11573.0
2018-02-20 11:20:00,42.78,42.85,42.78,42.84,9471.0,39.9866,40.052,39.9866,40.0427,9471.0
2018-02-20 11:25:00,42.85,42.86,42.83,42.86,4642.0,40.052,40.0614,40.0333,40.0614,4642.0
2018-02-20 11:30:00,42.86,42.88,42.84,42.87,6444.0,40.0614,40.0801,40.0427,40.0707,6444.0
2018-02-20 11:35:00,42.86,42.92,42.83,42.83,5267.0,40.0614,40.1175,40.0333,40.0333,5267.0
2018-02-20 11:40:00,42.82,42.88,42.81,42.88,5025.0,40.024,40.0801,40.0146,40.0801,5025.0
2018-02-20 11:45:00,42.88,42.94,42.87,42.89,8803.0,40.0801,40.1362,40.0707,40.0894,8803.0
2018-02-20 11:50:00,42.88,42.92,42.86,42.9,4683.0,40.0801,40.1175,40.0614,40.0988,4683.0
2018-02-20 11:55:00,42.91,42.92,42.89,42.92,7279.0,40.1081,40.1175,40.0894,40.1175,7279.0
2018-02-20 12:00:00,42.91,42.93,42.85,42.85,5926.0,40.1081,40.1268,40.052,40.052,5926.0
2018-02-20 12:05:00,42.86,42.87,42.84,42.87,3794.0,40.0614,40.0707,40.0427,40.0707,3794.0
2018-02-20 12:10:00,42.87,42.88,42.84,42.84,3102.0,40.0707,40.0801,40.0427,40.0427,3102.0
2018-02-20 12:15:00,42.83,42.83,42.8,42.8,2100.0,40.0333,40.0333,40.0053,40.0053,2100.0
2018-02-20 12:20:00,42.8,42.83,42.8,42.82,4200.0,40.0053,40.0333,40.0053,40.024,4200.0
2018-02-20 12:25:00,42.82,42.82,42.78,42.8,2900.0,40.024,40.024,39.9866,40.0053,2900.0
2018-02-20 12:30:00,42.8,42.84,42.78,42.81,9700.0,40.0053,40.0427,39.9866,40.0146,9700.0
2018-02-20 12:35:00,42.81,42.81,42.78,42.79,3706.0,40.0146,40.0146,39.9866,39.996,3706.0
2018-02-20 12:40:00,42.8,42.81,42.76,42.76,3898.0,40.0053,40.0146,39.9679,39.9679,3898.0
2018-02-20 12:45:00,42.76,42.83,42.76,42.83,4636.0,39.9679,40.0333,39.9679,40.0333,4636.0
2018-02-20 12:50:00,42.83,42.84,42.8,42.82,4011.0,40.0333,40.0427,40.0053,40.024,4011.0
2018-02-20 12:55:00,42.84,42.87,42.83,42.86,6084.0,40.0427,40.0707,40.0333,40.0614,6084.0
2018-02-20 13:00:00,42.83,42.85,42.8,42.8,4425.0,40.0333,40.052,40.0053,40.0053,4425.0
2018-02-20 13:05:00,42.78,42.8,42.72,42.72,4802.0,39.9866,40.0053,39.9305,39.9305,4802.0
2018-02-20 13:10:00,42.71,42.71,42.66,42.66,16820.0,39.9212,39.9212,39.8744,39.8744,16820.0
2018-02-20 13:15:00,42.66,42.69,42.65,42.68,8913.0,39.8744,39.9025,39.8651,39.8931,8913.0
2018-02-20 13:20:00,42.67,42.68,42.63,42.67,24757.0,39.8838,39.8931,39.8464,39.8838,24757.0
2018-02-20 13:25:00,42.68,42.68,42.61,42.63,9918.0,39.8931,39.8931,39.8277,39.8464,9918.0
2018-02-20 13:30:00,42.62,42.67,42.61,42.67,5900.0,39.8371,39.8838,39.8277,39.8838,5900.0
2018-02-20 13:35:00,42.67,42.67,42.63,42.63,6800.0,39.8838,39.8838,39.8464,39.8464,6800.0
2018-02-20 13:40:00,42.63,42.63,42.56,42.56,12107.0,39.8464,39.8464,39.781,39.781,12107.0
2018-02-20 13:45:00,42.56,42.64,42.56,42.64,6600.0,39.781,39.8557,39.781,39.8557,6600.0
2018-02-20 13:50:00,42.63,42.69,42.63,42.66,6298.0,39.8464,39.9025,39.8464,39.8744,6298.0
2018-02-20 13:55:00,42.66,42.68,42.61,42.68,11791.0,39.8744,39.8931,39.8277,39.8931,11791.0
2018-02-20 14:00:00,42.69,42.7,42.65,42.66,3200.0,39.9025,39.9118,39.8651,39.8744,3200.0
2018-02-20 14:05:00,42.65,42.66,42.57,42.58,10452.0,39.8651,39.8744,39.7903,39.7997,10452.0
2018-02-20 14:10:00,42.57,42.58,42.5,42.52,25458.0,39.7903,39.7997,39.7249,39.7436,25458.0
2018-02-20 14:15:00,42.52,42.55,42.51,42.52,27121.0,39.7436,39.7716,39.7342,39.7436,27121.0
2018-02-20 14:20:00,42.54,42.58,42.53,42.55,32949.0,39.7623,39.7997,39.7529,39.7716,32949.0
2018-02-20 14:25:00,42.56,42.59,42.55,42.55,19824.0,39.781,39.809,39.7716,39.7716,19824.0
2018-02-20 14:30:00,42.54,42.61,42.54,42.6,10714.0,39.7623,39.8277,39.7623,39.8184,10714.0
2018-02-20 14:35:00,42.62,42.65,42.6,42.65,12750.0,39.8371,39.8651,39.8184,39.8651,12750.0
2018-02-20 14:40:00,42.65,42.65,42.59,42.6,10537.0,39.8651,39.8651,39.809,39.8184,10537.0
2018-02-20 14:45:00,42.61,42.63,42.59,42.61,9302.0,39.8277,39.8464,39.809,39.8277,9302.0
2018-02-20 14:50:00,42.61,42.61,42.5,42.5,7358.0,39.8277,39.8277,39.7249,39.7249,7358.0
2018-02-20 14:55:00,42.49,42.51,42.46,42.46,12600.0,39.7155,39.7342,39.6875,39.6875,12600.0
2018-02-20 15:00:00,42.47,42.53,42.47,42.52,15777.0,39.6968,39.7529,39.6968,39.7436,15777.0
2018-02-20 15:05:00,42.53,42.56,42.42,42.42,53347.0,39.7529,39.781,39.6501,39.6501,53347.0
2018-02-20 15:10:00,42.43,42.46,42.38,42.4,36962.0,39.6595,39.6875,39.6127,39.6314,36962.0
2018-02-20 15:15:00,42.4,42.44,42.38,42.39,41198.0,39.6314,39.6688,39.6127,39.6221,41198.0
2018-02-20 15:20:00,42.39,42.39,42.3,42.37,53009.0,39.6221,39.6221,39.5379,39.6034,53009.0
2018-02-20 15:25:00,42.37,42.41,42.34,42.4,27105.0,39.6034,39.6408,39.5753,39.6314,27105.0
2018-02-20 15:30:00,42.41,42.47,42.4,42.46,35678.0,39.6408,39.6968,39.6314,39.6875,35678.0
2018-02-20 15:35:00,42.46,42.49,42.42,42.45,11515.0,39.6875,39.7155,39.6501,39.6782,11515.0
2018-02-20 15:40:00,42.44,42.44,42.4,42.41,29683.0,39.6688,39.6688,39.6314,39.6408,29683.0
2018-02-20 15:45:00,42.39,42.51,42.37,42.48,41096.0,39.6221,39.7342,39.6034,39.7062,41096.0
2018-02-20 15:50:00,42.49,42.51,42.43,42.46,27686.0,39.7155,39.7342,39.6595,39.6875,27686.0
2018-02-20 15:55:00,42.46,42.48,42.41,42.41,89188.0,39.6875,39.7062,39.6408,39.6408,89188.0
2018-02-21 09:30:00,42.5,42.61,42.5,42.61,5098.0,39.7249,39.8277,39.7249,39.8277,5098.0
2018-02-21 09:35:00,42.67,42.78,42.64,42.77,13700.0,39.8838,39.9866,39.8557,39.9773,13700.0
2018-02-21 09:40:00,42.77,42.8,42.73,42.73,14862.0,39.9773,40.0053,39.9399,39.9399,14862.0
2018-02-21 09:45:00,42.72,42.87,42.71,42.81,22103.0,39.9305,40.0707,39.9212,40.0146,22103.0
2018-02-21 09:50:00,42.81,42.82,42.71,42.73,7417.0,40.0146,40.024,39.9212,39.9399,7417.0
2018-02-21 09:55:00,42.73,42.78,42.69,42.78,18392.0,39.9399,39.9866,39.9025,39.9866,18392.0
2018-02-21 10:00:00,42.78,42.79,42.63,42.69,83344.0,39.9866,39.996,39.8464,39.9025,83344.0
2018-02-21 10:05:00,42.7,42.71,42.66,42.69,41870.0,39.9118,39.9212,39.8744,39.9025,41870.0
2018-02-21 10:10:00,42.69,42.73,42.66,42.67,76165.0,39.9025,39.9399,39.8744,39.8838,76165.0
2018-02-21 10:15:00,42.67,42.77,42.66,42.74,20890.0,39.8838,39.9773,39.8744,39.9492,20890.0
2018-02-21 10:20:00,42.75,42.77,42.73,42.75,7019.0,39.9586,39.9773,39.9399,39.9586,7019.0
2018-02-21 10:25:00,42.75,42.76,42.74,42.76,13310.0,39.9586,39.9679,39.9492,39.9679,13310.0
2018-02-21 10:30:00,42.78,42.82,42.77,42.82,17170.0,39.9866,40.024,39.9773,40.024,17170.0
2018-02-21 10:35:00,42.81,42.86,42.8,42.85,6710.0,40.0146,40.0614,40.0053,40.052,6710.0
2018-02-21 10:40:00,42.85,42.86,42.83,42.86,7689.0,40.052,40.0614,40.0333,40.0614,7689.0
2018-02-21 10:45:00,42.87,42.89,42.82,42.83,21043.0,40.0707,40.0894,40.024,40.0333,21043.0
2018-02-21 10:50:00,42.84,42.86,42.81,42.85,14325.0,40.0427,40.0614,40.0146,40.052,14325.0
2018-02-21 10:55:00,42.83,42.84,42.75,42.78,8743.0,40.0333,40.0427,39.9586,39.9866,8743.0
2018-02-21 11:00:00,42.78,42.79,42.74,42.79,9679.0,39.9866,39.996,39.9492,39.996,9679.0
2018-02-21 11:05:00,42.81,42.83,42.8,42.8,3480.0,40.0146,40.0333,40.0053,40.0053,3480.0
2018-02-21 11:10:00,42.8,42.8,42.76,42.77,12195.0,40.0053,40.0053,39.9679,39.9773,12195.0
2018-02-21 11:15:00,42.76,42.79,42.74,42.77,3863.0,39.9679,39.996,39.9492,39.9773,3863.0
2018-02-21 11:20:00,42.78,42.79,42.76,42.79,7842.0,39.9866,39.996,39.9679,39.996,7842.0
2018-02-21 11:25:00,42.78,42.85,42.78,42.85,3583.0,39.9866,40.052,39.9866,40.052,3583.0
2018-02-21 11:30:00,42.84,42.84,42.79,42.8,10407.0,40.0427,40.0427,39.996,40.0053,10407.0
2018-02-21 11:35:00,42.79,42.82,42.76,42.76,12313.0,39.996,40.024,39.9679,39.9679,12313.0
2018-02-21 11:40:00,42.76,42.76,42.72,42.72,4225.0,39.9679,39.9679,39.9305,39.9305,4225.0
2018-02-21 11:45:00,42.71,42.75,42.71,42.73,2433.0,39.9212,39.9586,39.9212,39.9399,2433.0
2018-02-21 11:50:00,42.72,42.76,42.72,42.74,4800.0,39.9305,39.9679,39.9305,39.9492,4800.0
2018-02-21 11:55:00,42.74,42.76,42.71,42.74,5600.0,39.9492,39.9679,39.9212,39.9492,5600.0
2018-02-21 12:00:00,42.74,42.77,42.72,42.72,5931.0,39.9492,39.9773,39.9305,39.9305,5931.0
2018-02-21 12:05:00,42.73,42.76,42.73,42.75,6871.0,39.9399,39.9679,39.9399,39.9586,6871.0
2018-02-21 12:10:00,42.75,42.78,42.74,42.77,3622.0,39.9586,39.9866,39.9492,39.9773,3622.0
2018-02-21 12:15:00,42.76,42.83,42.75,42.83,4886.0,39.9679,40.0333,39.9586,40.0333,4886.0
2018-02-21 12:20:00,42.83,42.83,42.72,42.74,4022.0,40.0333,40.0333,39.9305,39.9492,4022.0
2018-02-21 12:25:00,42.73,42.73,42.7,42.73,8511.0,39.9399,39.9399,39.9118,39.9399,8511.0
2018-02-21 12:30:00,42.73,42.78,42.72,42.78,4468.0,39.9399,39.9866,39.9305,39.9866,4468.0
2018-02-21 12:35:00,42.79,42.8,42.77,42.78,4823.0,39.996,40.0053,39.9773,39.9866,4823.0
2018-02-21 12:40:00,42.79,42.8,42.74,42.75,8922.0,39.996,40.0053,39.9492,39.9586,8922.0
2018-02-21 12:45:00,42.75,42.8,42.75,42.78,3819.0,39.9586,40.0053,39.9586,39.9866,3819.0
2018-02-21 12:50:00,42.78,42.8,42.76,42.8,3205.0,39.9866,40.0053,39.9679,40.0053,3205.0
2018-02-21 12:55:00,42.81,42.84,42.8,42.84,2500.0,40.0146,40.0427,40.0053,40.0427,2500.0
2018-02-21 13:00:00,42.83,42.83,42.8,42.8,2725.0,40.0333,40.0333,40.0053,40.0053,2725.0
2018-02-21 13:05:00,42.79,42.81,42.78,42.78,5300.0,39.996,40.0146,39.9866,39.9866,5300.0
2018-02-21 13:10:00,42.78,42.78,42.74,42.76,4482.0,39.9866,39.9866,39.9492,39.9679,4482.0
2018-02-21 13:15:00,42.76,42.81,42.75,42.8,5140.0,39.9679,40.0146,39.9586,40.0053,5140.0
2018-02-21 13:20:00,42.8,42.8,42.79,42.79,2935.0,40.0053,40.0053,39.996,39.996,2935.0
2018-02-21 13:25:00,42.79,42.8,42.76,42.79,6604.0,39.996,40.0053,39.9679,39.996,6604.0
2018-02-21 13:30:00,42.8,42.82,42.78,42.78,3312.0,40.0053,40.024,39.9866,39.9866,3312.0
2018-02-21 13:35:00,42.79,42.83,42.78,42.79,9125.0,39.996,40.0333,39.9866,39.996,9125.0
2018-02-21 13:40:00,42.78,42.79,42.75,42.77,28857.0,39.9866,39.996,39.9586,39.9773,28857.0
2018-02-21 13:45:00,42.78,42.86,42.77,42.84,31068.0,39.9866,40.0614,39.9773,40.0427,31068.0
2018-02-21 13:50:00,42.85,42.88,42.85,42.85,10308.0,40.052,40.0801,40.052,40.052,10308.0
2018-02-21 13:55:00,42.86,42.86,42.82,42.82,8459.0,40.0614,40.0614,40.024,40.024,8459.0
2018-02-21 14:00:00,42.82,42.93,42.77,42.92,52519.0,40.024,40.1268,39.9773,40.1175,52519.0
2018-02-21 14:05:00,42.93,43.06,42.91,43.0,16549.0,40.1268,40.2483,40.1081,40.1922,16549.0
2018-02-21 14:10:00,43.01,43.07,42.98,42.99,180360.0,40.2016,40.2577,40.1735,40.1829,180360.0
2018-02-21 14:15:00,42.99,43.06,42.99,43.04,9457.0,40.1829,40.2483,40.1829,40.2296,9457.0
2018-02-21 14:20:00,43.04,43.05,42.99,43.02,15714.0,40.2296,40.239,40.1829,40.2109,15714.0
2018-02-21 14:25:00,43.02,43.06,42.92,42.92,31088.0,40.2109,40.2483,40.1175,40.1175,31088.0
2018-02-21 14:30:00,42.92,42.95,42.88,42.91,29833.0,40.1175,40.1455,40.0801,40.1081,29833.0
2018-02-21 14:35:00,42.92,42.92,42.84,42.89,28191.0,40.1175,40.1175,40.0427,40.0894,28191.0
2018-02-21 14:40:00,42.9,42.94,42.9,42.92,8000.0,40.0988,40.1362,40.0988,40.1175,8000.0
2018-02-21 14:45:00,42.91,42.91,42.82,42.82,21815.0,40.1081,40.1081,40.024,40.024,21815.0
2018-02-21 14:50:00,42.81,42.83,42.74,42.77,19616.0,40.0146,40.0333,39.9492,39.9773,19616.0
2018-02-21 14:55:00,42.77,42.83,42.75,42.77,141917.0,39.9773,40.0333,39.9586,39.9773,141917.0
2018-02-21 15:00:00,42.77,42.77,42.63,42.63,62446.0,39.9773,39.9773,39.8464,39.8464,62446.0
2018-02-21 15:05:00,42.63,42.65,42.53,42.55,67963.0,39.8464,39.8651,39.7529,39.7716,67963.0
2018-02-21 15:10:00,42.54,42.58,42.48,42.55,47451.0,39.7623,39.7997,39.7062,39.7716,47451.0
2018-02-21 15:15:00,42.55,42.56,42.5,42.51,60691.0,39.7716,39.781,39.7249,39.7342,60691.0
2018-02-21 15:20:00,42.52,42.56,42.44,42.47,80935.0,39.7436,39.781,39.6688,39.6968,80935.0
2018-02-21 15:25:00,42.47,42.58,42.43,42.57,112593.0,39.6968,39.7997,39.6595,39.7903,112593.0
2018-02-21 15:30:00,42.57,42.65,42.55,42.56,94570.0,39.7903,39.8651,39.7716,39.781,94570.0
2018-02-21 15:35:00,42.56,42.58,42.46,42.47,73677.0,39.781,39.7997,39.6875,39.6968,73677.0
2018-02-21 15:40:00,42.45,42.47,42.38,42.4,87703.0,39.6782,39.6968,39.6127,39.6314,87703.0
2018-02-21 15:45:00,42.4,42.5,42.39,42.41,175835.0,39.6314,39.7249,39.6221,39.6408,175835.0
2018-02-21 15:50:00,42.41,42.44,42.32,42.36,123547.0,39.6408,39.6688,39.5566,39.594,123547.0
2018-02-21 15:55:00,42.37,42.37,42.25,42.26,247280.0,39.6034,39.6034,39.4912,39.5006,247280.0
2018-02-22 09:30:00,42.28,42.33,42.12,42.25,17456.0,39.5193,39.566,39.3697,39.4912,17456.0
2018-02-22 09:35:00,42.26,42.32,42.19,42.28,76269.0,39.5006,39.5566,39.4351,39.5193,76269.0
2018-02-22 09:40:00,42.28,42.34,42.18,42.19,15729.0,39.5193,39.5753,39.4258,39.4351,15729.0
2018-02-22 09:45:00,42.18,42.2,42.15,42.17,24447.0,39.4258,39.4445,39.3977,39.4164,24447.0
2018-02-22 09:50:00,42.16,42.19,42.11,42.18,37156.0,39.4071,39.4351,39.3604,39.4258,37156.0
2018-02-22 09:55:00,42.18,42.29,42.16,42.29,18068.0,39.4258,39.5286,39.4071,39.5286,18068.0
2018-02-22 10:00:00,42.29,42.36,42.25,42.34,99092.0,39.5286,39.594,39.4912,39.5753,99092.0
2018-02-22 10:05:00,42.34,42.36,42.29,42.34,63944.0,39.5753,39.594,39.5286,39.5753,63944.0
2018-02-22 10:10:00,42.34,42.38,42.25,42.25,26128.0,39.5753,39.6127,39.4912,39.4912,26128.0
2018-02-22 10:15:00,42.25,42.3,42.22,42.22,30013.0,39.4912,39.5379,39.4632,39.4632,30013.0
2018-02-22 10:20:00,42.21,42.3,42.21,42.29,12202.0,39.4538,39.5379,39.4538,39.5286,12202.0
2018-02-22 10:25:00,42.29,42.35,42.28,42.3,18901.0,39.5286,39.5847,39.5193,39.5379,18901.0
2018-02-22 10:30:00,42.29,42.3,42.26,42.27,6534.0,39.5286,39.5379,39.5006,39.5099,6534.0
2018-02-22 10:35:00,42.26,42.27,42.2,42.26,8656.0,39.5006,39.5099,39.4445,39.5006,8656.0
2018-02-22 10:40:00,42.26,42.27,42.2,42.24,10197.0,39.5006,39.5099,39.4445,39.4819,10197.0
2018-02-22 10:45:00,42.25,42.34,42.23,42.33,12323.0,39.4912,39.5753,39.4725,39.566,12323.0
2018-02-22 10:50:00,42.33,42.35,42.26,42.27,11900.0,39.566,39.5847,39.5006,39.5099,11900.0
2018-02-22 10:55:00,42.27,42.29,42.21,42.22,11625.0,39.5099,39.5286,39.4538,39.4632,11625.0
2018-02-22 11:00:00,42.22,42.29,42.2,42.28,12365.0,39.4632,39.5286,39.4445,39.5193,12365.0
2018-02-22 11:05:00,42.28,42.37,42.28,42.35,20177.0,39.5193,39.6034,39.5193,39.5847,20177.0
2018-02-22 11:10:00,42.35,42.39,42.32,42.38,12612.0,39.5847,39.6221,39.5566,39.6127,12612.0
2018-02-22 11:15:00,42.39,42.41,42.37,42.37,9080.0,39.6221,39.6408,39.6034,39.6034,9080.0
2018-02-22 11:20:00,42.38,42.42,42.35,42.39,20413.0,39.6127,39.6501,39.5847,39.6221,20413.0
2018-02-22 11:25:00,42.39,42.45,42.38,42.43,18317.0,39.6221,39.6782,39.6127,39.6595,18317.0
2018-02-22 11:30:00,42.42,42.42,42.34,42.34,19756.0,39.6501,39.6501,39.5753,39.5753,19756.0
2018-02-22 11:35:00,42.35,42.35,42.28,42.32,14249.0,39.5847,39.5847,39.5193,39.5566,14249.0
2018-02-22 11:40:00,42.32,42.36,42.31,42.36,13945.0,39.5566,39.594,39.5473,39.594,13945.0
2018-02-22 11:45:00,42.36,42.38,42.33,42.38,7351.0,39.594,39.6127,39.566,39.6127,7351.0
2018-02-22 11:50:00,42.37,42.42,42.35,42.39,9250.0,39.6034,39.6501,39.5847,39.6221,9250.0
2018-02-22 11:55:00,42.4,42.41,42.37,42.38,8660.0,39.6314,39.6408,39.6034,39.6127,8660.0
2018-02-22 12:00:00,42.38,42.41,42.38,42.38,7753.0,39.6127,39.6408,39.6127,39.6127,7753.0
2018-02-22 12:05:00,42.38,42.41,42.37,42.41,13136.0,39.6127,39.6408,39.6034,39.6408,13136.0
2018-02-22 12:10:00,42.41,42.43,42.4,42.41,8400.0,39.6408,39.6595,39.6314,39.6408,8400.0
2018-02-22 12:15:00,42.42,42.47,42.42,42.45,11818.0,39.6501,39.6968,39.6501,39.6782,11818.0
2018-02-22 12:20:00,42.45,42.46,42.43,42.46,2775.0,39.6782,39.6875,39.6595,39.6875,2775.0
2018-02-22 12:25:00,42.47,42.47,42.44,42.44,5665.0,39.6968,39.6968,39.6688,39.6688,5665.0
2018-02-22 12:30:00,42.45,42.45,42.37,42.38,7054.0,39.6782,39.6782,39.6034,39.6127,7054.0
2018-02-22 12:35:00,42.39,42.4,42.37,42.39,5863.0,39.6221,39.6314,39.6034,39.6221,5863.0
2018-02-22 12:40:00,42.39,42.41,42.37,42.38,6650.0,39.6221,39.6408,39.6034,39.6127,6650.0
2018-02-22 12:45:00,42.38,42.42,42.32,42.32,18704.0,39.6127,39.6501,39.5566,39.5566,18704.0
2018-02-22 12:50:00,42.32,42.35,42.26,42.35,22647.0,39.5566,39.5847,39.5006,39.5847,22647.0
2018-02-22 12:55:00,42.35,42.37,42.28,42.28,12553.0,39.5847,39.6034,39.5193,39.5193,12553.0
2018-02-22 13:00:00,42.28,42.35,42.28,42.34,19747.0,39.5193,39.5847,39.5193,39.5753,19747.0
2018-02-22 13:05:00,42.33,42.35,42.3,42.33,15749.0,39.566,39.5847,39.5379,39.566,15749.0
2018-02-22 13:10:00,42.33,42.33,42.22,42.22,25369.0,39.566,39.566,39.4632,39.4632,25369.0
2018-02-22 13:15:00,42.21,42.26,42.2,42.23,9121.0,39.4538,39.5006,39.4445,39.4725,9121.0
2018-02-22 13:20:00,42.23,42.25,42.2,42.21,14499.0,39.4725,39.4912,39.4445,39.4538,14499.0
2018-02-22 13:25:00,42.2,42.25,42.2,42.22,9008.0,39.4445,39.4912,39.4445,39.4632,9008.0
2018-02-22 13:30:00,42.23,42.24,42.13,42.14,12900.0,39.4725,39.4819,39.379,39.3884,12900.0
2018-02-22 13:35:00,42.15,42.22,42.15,42.2,11520.0,39.3977,39.4632,39.3977,39.4445,11520.0
2018-02-22 13:40:00,42.2,42.2,42.13,42.17,9035.0,39.4445,39.4445,39.379,39.4164,9035.0
2018-02-22 13:45:00,42.16,42.17,42.09,42.1,18722.0,39.4071,39.4164,39.3417,39.351,18722.0
2018-02-22 13:50:00,42.09,42.21,42.08,42.21,13475.0,39.3417,39.4538,39.3323,39.4538,13475.0
2018-02-22 13:55:00,42.22,42.24,42.17,42.18,29277.0,39.4632,39.4819,39.4164,39.4258,29277.0
2018-02-22 14:00:00,42.17,42.25,42.17,42.24,14925.0,39.4164,39.4912,39.4164,39.4819,14925.0
2018-02-22 14:05:00,42.25,42.27,42.23,42.24,10900.0,39.4912,39.5099,39.4725,39.4819,10900.0
2018-02-22 14:10:00,42.22,42.26,42.21,42.26,8300.0,39.4632,39.5006,39.4538,39.5006,8300.0
2018-02-22 14:15:00,42.27,42.28,42.25,42.28,19146.0,39.5099,39.5193,39.4912,39.5193,19146.0
2018-02-22 14:20:00,42.29,42.3,42.24,42.3,5881.0,39.5286,39.5379,39.4819,39.5379,5881.0
2018-02-22 14:25:00,42.29,42.35,42.27,42.34,19373.0,39.5286,39.5847,39.5099,39.5753,19373.0
2018-02-22 14:30:00,42.35,42.37,42.33,42.36,18172.0,39.5847,39.6034,39.566,39.594,18172.0
2018-02-22 14:35:00,42.37,42.37,42.31,42.33,13000.0,39.6034,39.6034,39.5473,39.566,13000.0
2018-02-22 14:40:00,42.32,42.32,42.26,42.27,6680.0,39.5566,39.5566,39.5006,39.5099,6680.0
2018-02-22 14:45:00,42.26,42.28,42.25,42.27,10561.0,39.5006,39.5193,39.4912,39.5099,10561.0
2018-02-22 14:50:00,42.27,42.29,42.26,42.27,10754.0,39.5099,39.5286,39.5006,39.5099,10754.0
2018-02-22 14:55:00,42.28,42.28,42.13,42.15,60010.0,39.5193,39.5193,39.379,39.3977,60010.0
2018-02-22 15:00:00,42.14,42.17,42.09,42.13,19860.0,39.3884,39.4164,39.3417,39.379,19860.0
2018-02-22 15:05:00,42.12,42.18,42.11,42.12,48797.0,39.3697,39.4258,39.3604,39.3697,48797.0
2018-02-22 15:10:00,42.12,42.22,42.11,42.22,42641.0,39.3697,39.4632,39.3604,39.4632,42641.0
2018-02-22 15:15:00,42.22,42.22,42.14,42.19,18415.0,39.4632,39.4632,39.3884,39.4351,18415.0
2018-02-22 15:20:00,42.2,42.23,42.19,42.21,9600.0,39.4445,39.4725,39.4351,39.4538,9600.0
2018-02-22 15:25:00,42.21,42.27,42.17,42.19,22239.0,39.4538,39.5099,39.4164,39.4351,22239.0
2018-02-22 15:30:00,42.19,42.23,42.14,42.22,40885.0,39.4351,39.4725,39.3884,39.4632,40885.0
2018-02-22 15:35:00,42.23,42.23,42.15,42.2,73424.0,39.4725,39.4725,39.3977,39.4445,73424.0
2018-02-22 15:40:00,42.19,42.25,42.15,42.16,60522.0,39.4351,39.4912,39.3977,39.4071,60522.0
2018-02-22 15:45:00,42.15,42.15,42.03,42.04,65197.0,39.3977,39.3977,39.2856,39.2949,65197.0
2018-02-22 15:50:00,42.04,42.19,42.04,42.14,86563.0,39.2949,39.4351,39.2949,39.3884,86563.0
2018-02-22 15:55:00,42.15,42.16,42.1,42.12,111685.0,39.3977,39.4071,39.351,39.3697,111685.0
2018-02-23 09:30:00,42.3,42.39,42.13,42.35,8182.0,39.5379,39.6221,39.379,39.5847,8182.0
2018-02-23 09:35:00,42.31,42.32,42.17,42.23,19751.0,39.5473,39.5566,39.4164,39.4725,19751.0
2018-02-23 09:40:00,42.23,42.27,42.19,42.21,34900.0,39.4725,39.5099,39.4351,39.4538,34900.0
2018-02-23 09:45:00,42.22,42.22,41.99,42.01,47567.0,39.4632,39.4632,39.2482,39.2669,47567.0
2018-02-23 09:50:00,42.0,42.17,42.0,42.12,11316.0,39.2575,39.4164,39.2575,39.3697,11316.0
2018-02-23 09:55:00,42.13,42.14,42.07,42.11,20680.0,39.379,39.3884,39.323,39.3604,20680.0
2018-02-23 10:00:00,42.11,42.19,42.08,42.18,19300.0,39.3604,39.4351,39.3323,39.4258,19300.0
2018-02-23 10:05:00,42.18,42.2,42.15,42.19,12351.0,39.4258,39.4445,39.3977,39.4351,12351.0
2018-02-23 10:10:00,42.19,42.22,42.16,42.18,12141.0,39.4351,39.4632,39.4071,39.4258,12141.0
2018-02-23 10:15:00,42.18,42.18,42.09,42.12,16725.0,39.4258,39.4258,39.3417,39.3697,16725.0
2018-02-23 10:20:00,42.12,42.13,42.09,42.1,16421.0,39.3697,39.379,39.3417,39.351,16421.0
2018-02-23 10:25:00,42.11,42.14,42.05,42.07,10890.0,39.3604,39.3884,39.3043,39.323,10890.0
2018-02-23 10:30:00,42.07,42.13,42.04,42.1,18060.0,39.323,39.379,39.2949,39.351,18060.0
2018-02-23 10:35:00,42.11,42.16,42.1,42.16,12738.0,39.3604,39.4071,39.351,39.4071,12738.0
2018-02-23 10:40:00,42.17,42.27,42.16,42.27,12679.0,39.4164,39.5099,39.4071,39.5099,12679.0
2018-02-23 10:45:00,42.27,42.28,42.21,42.21,19290.0,39.5099,39.5193,39.4538,39.4538,19290.0
2018-02-23 10:50:00,42.21,42.24,42.19,42.21,39476.0,39.4538,39.4819,39.4351,39.4538,39476.0
2018-02-23 10:55:00,42.21,42.21,42.12,42.13,12047.0,39.4538,39.4538,39.3697,39.379,12047.0
2018-02-23 11:00:00,42.13,42.19,42.13,42.17,20104.0,39.379,39.4351,39.379,39.4164,20104.0
2018-02-23 11:05:00,42.17,42.19,42.14,42.17,10418.0,39.4164,39.4351,39.3884,39.4164,10418.0
2018-02-23 11:10:00,42.16,42.16,42.1,42.14,12504.0,39.4071,39.4071,39.351,39.3884,12504.0
2018-02-23 11:15:00,42.14,42.18,42.1,42.11,12912.0,39.3884,39.4258,39.351,39.3604,12912.0
2018-02-23 11:20:00,42.12,42.17,42.12,42.14,7680.0,39.3697,39.4164,39.3697,39.3884,7680.0
2018-02-23 11:25:00,42.13,42.17,42.13,42.16,9018.0,39.379,39.4164,39.379,39.4071,9018.0
2018-02-23 11:30:00,42.16,42.18,42.11,42.12,5858.0,39.4071,39.4258,39.3604,39.3697,5858.0
2018-02-23 11:35:00,42.11,42.15,42.11,42.15,6700.0,39.3604,39.3977,39.3604,39.3977,6700.0
2018-02-23 11:40:00,42.15,42.15,42.09,42.12,8232.0,39.3977,39.3977,39.3417,39.3697,8232.0
2018-02-23 11:45:00,42.12,42.13,42.08,42.09,9725.0,39.3697,39.379,39.3323,39.3417,9725.0
2018-02-23 11:50:00,42.09,42.2,42.09,42.19,10180.0,39.3417,39.4445,39.3417,39.4351,10180.0
2018-02-23 11:55:00,42.19,42.21,42.17,42.2,6515.0,39.4351,39.4538,39.4164,39.4445,6515.0
2018-02-23 12:00:00,42.22,42.23,42.19,42.22,4800.0,39.4632,39.4725,39.4351,39.4632,4800.0
2018-02-23 12:05:00,42.23,42.27,42.23,42.23,11304.0,39.4725,39.5099,39.4725,39.4725,11304.0
2018-02-23 12:10:00,42.23,42.27,42.23,42.27,4800.0,39.4725,39.5099,39.4725,39.5099,4800.0
2018-02-23 12:15:00,42.26,42.29,42.26,42.29,6900.0,39.5006,39.5286,39.5006,39.5286,6900.0
2018-02-23 12:20:00,42.29,42.29,42.26,42.27,8280.0,39.5286,39.5286,39.5006,39.5099,8280.0
2018-02-23 12:25:00,42.27,42.28,42.2,42.2,9700.0,39.5099,39.5193,39.4445,39.4445,9700.0
2018-02-23 12:30:00,42.21,42.24,42.2,42.23,4082.0,39.4538,39.4819,39.4445,39.4725,4082.0
2018-02-23 12:35:00,42.23,42.27,42.22,42.26,10915.0,39.4725,39.5099,39.4632,39.5006,10915.0
2018-02-23 12:40:00,42.26,42.26,42.19,42.19,6094.0,39.5006,39.5006,39.4351,39.4351,6094.0
2018-02-23 12:45:00,42.18,42.24,42.17,42.22,11751.0,39.4258,39.4819,39.4164,39.4632,11751.0
2018-02-23 12:50:00,42.23,42.23,42.18,42.21,3440.0,39.4725,39.4725,39.4258,39.4538,3440.0
2018-02-23 12:55:00,42.21,42.24,42.18,42.22,6300.0,39.4538,39.4819,39.4258,39.4632,6300.0
2018-02-23 13:00:00,42.22,42.23,42.19,42.21,5957.0,39.4632,39.4725,39.4351,39.4538,5957.0
2018-02-23 13:05:00,42.21,42.21,42.19,42.2,3400.0,39.4538,39.4538,39.4351,39.4445,3400.0
2018-02-23 13:10:00,42.21,42.22,42.18,42.2,4391.0,39.4538,39.4632,39.4258,39.4445,4391.0
2018-02-23 13:15:00,42.21,42.23,42.2,42.23,2500.0,39.4538,39.4725,39.4445,39.4725,2500.0
2018-02-23 13:20:00,42.23,42.24,42.22,42.23,3234.0,39.4725,39.4819,39.4632,39.4725,3234.0
2018-02-23 13:25:00,42.22,42.22,42.18,42.19,4768.0,39.4632,39.4632,39.4258,39.4351,4768.0
2018-02-23 13:30:00,42.19,42.22,42.18,42.21,5024.0,39.4351,39.4632,39.4258,39.4538,5024.0
2018-02-23 13:35:00,42.21,42.27,42.21,42.26,12046.0,39.4538,39.5099,39.4538,39.5006,12046.0
2018-02-23 13:40:00,42.26,42.28,42.24,42.26,3897.0,39.5006,39.5193,39.4819,39.5006,3897.0
2018-02-23 13:45:00,42.26,42.27,42.23,42.25,3121.0,39.5006,39.5099,39.4725,39.4912,3121.0
2018-02-23 13:50:00,42.26,42.26,42.2,42.2,5653.0,39.5006,39.5006,39.4445,39.4445,5653.0
2018-02-23 13:55:00,42.21,42.26,42.2,42.26,2730.0,39.4538,39.5006,39.4445,39.5006,2730.0
2018-02-23 14:00:00,42.26,42.26,42.23,42.24,5428.0,39.5006,39.5006,39.4725,39.4819,5428.0
2018-02-23 14:05:00,42.23,42.25,42.21,42.25,7377.0,39.4725,39.4912,39.4538,39.4912,7377.0
2018-02-23 14:10:00,42.26,42.27,42.25,42.27,4770.0,39.5006,39.5099,39.4912,39.5099,4770.0
2018-02-23 14:15:00,42.27,42.3,42.27,42.29,7800.0,39.5099,39.5379,39.5099,39.5286,7800.0
2018-02-23 14:20:00,42.28,42.34,42.28,42.34,14215.0,39.5193,39.5753,39.5193,39.5753,14215.0
2018-02-23 14:25:00,42.34,42.35,42.33,42.35,5918.0,39.5753,39.5847,39.566,39.5847,5918.0
2018-02-23 14:30:00,42.35,42.37,42.34,42.36,3856.0,39.5847,39.6034,39.5753,39.594,3856.0
2018-02-23 14:35:00,42.36,42.38,42.31,42.33,16709.0,39.594,39.6127,39.5473,39.566,16709.0
2018-02-23 14:40:00,42.34,42.37,42.34,42.36,4800.0,39.5753,39.6034,39.5753,39.594,4800.0
2018-02-23 14:45:00,42.37,42.42,42.36,42.42,13051.0,39.6034,39.6501,39.594,39.6501,13051.0
2018-02-23 14:50:00,42.43,42.45,42.42,42.44,9400.0,39.6595,39.6782,39.6501,39.6688,9400.0
2018-02-23 14:55:00,42.44,42.45,42.42,42.42,7469.0,39.6688,39.6782,39.6501,39.6501,7469.0
2018-02-23 15:00:00,42.43,42.46,42.43,42.46,15779.0,39.6595,39.6875,39.6595,39.6875,15779.0
2018-02-23 15:05:00,42.46,42.47,42.44,42.45,12175.0,39.6875,39.6968,39.6688,39.6782,12175.0
2018-02-23 15:10:00,42.45,42.47,42.44,42.44,8215.0,39.6782,39.6968,39.6688,39.6688,8215.0
2018-02-23 15:15:00,42.44,42.45,42.43,42.43,11400.0,39.6688,39.6782,39.6595,39.6595,11400.0
2018-02-23 15:20:00,42.44,42.46,42.42,42.46,15786.0,39.6688,39.6875,39.6501,39.6875,15786.0
2018-02-23 15:25:00,42.47,42.49,42.45,42.45,11350.0,39.6968,39.7155,39.6782,39.6782,11350.0
2018-02-23 15:30:00,42.45,42.48,42.39,42.39,17514.0,39.6782,39.7062,39.6221,39.6221,17514.0
2018-02-23 15:35:00,42.4,42.42,42.38,42.39,17001.0,39.6314,39.6501,39.6127,39.6221,17001.0
2018-02-23 15:40:00,42.39,42.41,42.37,42.4,22139.0,39.6221,39.6408,39.6034,39.6314,22139.0
2018-02-23 15:45:00,42.41,42.43,42.38,42.39,20455.0,39.6408,39.6595,39.6127,39.6221,20455.0
2018-02-23 15:50:00,42.39,42.42,42.38,42.41,53497.0,39.6221,39.6501,39.6127,39.6408,53497.0
2018-02-23 15:55:00,42.41,42.49,42.4,42.49,65446.0,39.6408,39.7155,39.6314,39.7155,65446.0
2018-02-26 09:30:00,42.54,42.65,42.52,42.62,31044.0,39.7623,39.8651,39.7436,39.8371,31044.0
2018-02-26 09:35:00,42.63,42.66,42.54,42.57,20052.0,39.8464,39.8744,39.7623,39.7903,20052.0
2018-02-26 09:40:00,42.57,42.58,42.46,42.46,19477.0,39.7903,39.7997,39.6875,39.6875,19477.0
2018-02-26 09:45:00,42.46,42.47,42.36,42.43,16182.0,39.6875,39.6968,39.594,39.6595,16182.0
2018-02-26 09:50:00,42.43,42.44,42.38,42.38,18493.0,39.6595,39.6688,39.6127,39.6127,18493.0
2018-02-26 09:55:00,42.37,42.4,42.34,42.38,18566.0,39.6034,39.6314,39.5753,39.6127,18566.0
2018-02-26 10:00:00,42.36,42.36,42.25,42.26,44502.0,39.594,39.594,39.4912,39.5006,44502.0
2018-02-26 10:05:00,42.26,42.31,42.21,42.23,118286.0,39.5006,39.5473,39.4538,39.4725,118286.0
2018-02-26 10:10:00,42.23,42.23,42.13,42.14,50069.0,39.4725,39.4725,39.379,39.3884,50069.0
2018-02-26 10:15:00,42.14,42.2,42.13,42.18,22516.0,39.3884,39.4445,39.379,39.4258,22516.0
2018-02-26 10:20:00,42.18,42.19,42.13,42.15,10632.0,39.4258,39.4351,39.379,39.3977,10632.0
2018-02-26 10:25:00,42.15,42.15,42.04,42.08,44088.0,39.3977,39.3977,39.2949,39.3323,44088.0
2018-02-26 10:30:00,42.08,42.11,42.04,42.05,94699.0,39.3323,39.3604,39.2949,39.3043,94699.0
2018-02-26 10:35:00,42.06,42.11,42.06,42.1,152984.0,39.3136,39.3604,39.3136,39.351,152984.0
2018-02-26 10:40:00,42.09,42.1,42.05,42.08,44872.0,39.3417,39.351,39.3043,39.3323,44872.0
2018-02-26 10:45:00,42.09,42.1,42.04,42.08,14217.0,39.3417,39.351,39.2949,39.3323,14217.0
2018-02-26 10:50:00,42.09,42.09,42.04,42.07,10194.0,39.3417,39.3417,39.2949,39.323,10194.0
2018-02-26 10:55:00,42.06,42.08,42.04,42.07,8392.0,39.3136,39.3323,39.2949,39.323,8392.0
2018-02-26 11:00:00,42.07,42.13,42.02,42.13,46565.0,39.323,39.379,39.2762,39.379,46565.0
2018-02-26 11:05:00,42.13,42.13,42.09,42.12,18757.0,39.379,39.379,39.3417,39.3697,18757.0
2018-02-26 11:10:00,42.1,42.11,42.08,42.11,10465.0,39.351,39.3604,39.3323,39.3604,10465.0
2018-02-26 11:15:00,42.12,42.18,42.1,42.18,11171.0,39.3697,39.4258,39.351,39.4258,11171.0
2018-02-26 11:20:00,42.17,42.18,42.14,42.17,7247.0,39.4164,39.4258,39.3884,39.4164,7247.0
2018-02-26 11:25:00,42.18,42.2,42.15,42.17,10216.0,39.4258,39.4445,39.3977,39.4164,10216.0
2018-02-26 11:30:00,42.18,42.18,42.15,42.15,5342.0,39.4258,39.4258,39.3977,39.3977,5342.0
2018-02-26 11:35:00,42.15,42.18,42.11,42.17,9307.0,39.3977,39.4258,39.3604,39.4164,9307.0
2018-02-26 11:40:00,42.17,42.25,42.15,42.23,10354.0,39.4164,39.4912,39.3977,39.4725,10354.0
2018-02-26 11:45:00,42.24,42.24,42.22,42.24,5500.0,39.4819,39.4819,39.4632,39.4819,5500.0
2018-02-26 11:50:00,42.25,42.27,42.24,42.25,9069.0,39.4912,39.5099,39.4819,39.4912,9069.0
2018-02-26 11:55:00,42.26,42.29,42.25,42.27,31288.0,39.5006,39.5286,39.4912,39.5099,31288.0
2018-02-26 12:00:00,42.27,42.28,42.26,42.27,21202.0,39.5099,39.5193,39.5006,39.5099,21202.0
2018-02-26 12:05:00,42.27,42.29,42.27,42.29,14823.0,39.5099,39.5286,39.5099,39.5286,14823.0
2018-02-26 12:10:00,42.3,42.34,42.3,42.33,8100.0,39.5379,39.5753,39.5379,39.566,8100.0
2018-02-26 12:15:00,42.37,42.41,42.37,42.39,6773.0,39.6034,39.6408,39.6034,39.6221,6773.0
2018-02-26 12:20:00,42.39,42.4,42.34,42.36,8276.0,39.6221,39.6314,39.5753,39.594,8276.0
2018-02-26 12:25:00,42.37,42.39,42.36,42.38,26601.0,39.6034,39.6221,39.594,39.6127,26601.0
2018-02-26 12:30:00,42.39,42.39,42.35,42.36,10619.0,39.6221,39.6221,39.5847,39.594,10619.0
2018-02-26 12:35:00,42.36,42.39,42.35,42.38,21134.0,39.594,39.6221,39.5847,39.6127,21134.0
2018-02-26 12:40:00,42.37,42.41,42.36,42.41,8870.0,39.6034,39.6408,39.594,39.6408,8870.0
2018-02-26 12:45:00,42.41,42.45,42.39,42.45,26456.0,39.6408,39.6782,39.6221,39.6782,26456.0
2018-02-26 12:50:00,42.45,42.47,42.43,42.44,13554.0,39.6782,39.6968,39.6595,39.6688,13554.0
2018-02-26 12:55:00,42.44,42.46,42.44,42.45,9252.0,39.6688,39.6875,39.6688,39.6782,9252.0
2018-02-26 13:00:00,42.46,42.5,42.46,42.46,19198.0,39.6875,39.7249,39.6875,39.6875,19198.0
2018-02-26 13:05:00,42.46,42.46,42.42,42.44,12000.0,39.6875,39.6875,39.6501,39.6688,12000.0
2018-02-26 13:10:00,42.44,42.45,42.42,42.43,8241.0,39.6688,39.6782,39.6501,39.6595,8241.0
2018-02-26 13:15:00,42.44,42.44,42.4,42.41,10314.0,39.6688,39.6688,39.6314,39.6408,10314.0
2018-02-26 13:20:00,42.41,42.46,42.41,42.44,18070.0,39.6408,39.6875,39.6408,39.6688,18070.0
2018-02-26 13:25:00,42.43,42.45,42.41,42.45,16868.0,39.6595,39.6782,39.6408,39.6782,16868.0
2018-02-26 13:30:00,42.45,42.45,42.41,42.43,8823.0,39.6782,39.6782,39.6408,39.6595,8823.0
2018-02-26 13:35:00,42.44,42.47,42.43,42.46,9602.0,39.6688,39.6968,39.6595,39.6875,9602.0
2018-02-26 13:40:00,42.46,42.47,42.43,42.44,7167.0,39.6875,39.6968,39.6595,39.6688,7167.0
2018-02-26 13:45:00,42.43,42.44,42.41,42.42,16300.0,39.6595,39.6688,39.6408,39.6501,16300.0
2018-02-26 13:50:00,42.42,42.45,42.42,42.45,17040.0,39.6501,39.6782,39.6501,39.6782,17040.0
2018-02-26 13:55:00,42.46,42.5,42.46,42.48,14108.0,39.6875,39.7249,39.6875,39.7062,14108.0
2018-02-26 14:00:00,42.47,42.47,42.44,42.44,12518.0,39.6968,39.6968,39.6688,39.6688,12518.0
2018-02-26 14:05:00,42.45,42.46,42.43,42.46,11870.0,39.6782,39.6875,39.6595,39.6875,11870.0
2018-02-26 14:10:00,42.46,42.48,42.45,42.46,134917.0,39.6875,39.7062,39.6782,39.6875,134917.0
2018-02-26 14:15:00,42.46,42.46,42.42,42.43,97160.0,39.6875,39.6875,39.6501,39.6595,97160.0
2018-02-26 14:20:00,42.43,42.47,42.42,42.46,9958.0,39.6595,39.6968,39.6501,39.6875,9958.0
2018-02-26 14:25:00,42.46,42.46,42.43,42.43,17580.0,39.6875,39.6875,39.6595,39.6595,17580.0
2018-02-26 14:30:00,42.43,42.48,42.42,42.47,22833.0,39.6595,39.7062,39.6501,39.6968,22833.0
2018-02-26 14:35:00,42.47,42.48,42.44,42.45,8192.0,39.6968,39.7062,39.6688,39.6782,8192.0
2018-02-26 14:40:00,42.44,42.49,42.44,42.47,15812.0,39.6688,39.7155,39.6688,39.6968,15812.0
2018-02-26 14:45:00,42.47,42.48,42.44,42.45,9075.0,39.6968,39.7062,39.6688,39.6782,9075.0
2018-02-26 14:50:00,42.44,42.49,42.43,42.48,12567.0,39.6688,39.7155,39.6595,39.7062,12567.0
2018-02-26 14:55:00,42.48,42.49,42.42,42.44,52983.0,39.7062,39.7155,39.6501,39.6688,52983.0
2018-02-26 15:00:00,42.43,42.46,42.41,42.46,29024.0,39.6595,39.6875,39.6408,39.6875,29024.0
2018-02-26 15:05:00,42.46,42.49,42.43,42.49,48735.0,39.6875,39.7155,39.6595,39.7155,48735.0
2018-02-26 15:10:00,42.49,42.51,42.47,42.48,43926.0,39.7155,39.7342,39.6968,39.7062,43926.0
2018-02-26 15:15:00,42.47,42.49,42.46,42.49,33055.0,39.6968,39.7155,39.6875,39.7155,33055.0
2018-02-26 15:20:00,42.48,42.52,42.48,42.5,43522.0,39.7062,39.7436,39.7062,39.7249,43522.0
2018-02-26 15:25:00,42.5,42.5,42.47,42.48,46401.0,39.7249,39.7249,39.6968,39.7062,46401.0
2018-02-26 15:30:00,42.47,42.49,42.44,42.48,90059.0,39.6968,39.7155,39.6688,39.7062,90059.0
2018-02-26 15:35:00,42.48,42.52,42.46,42.52,31496.0,39.7062,39.7436,39.6875,39.7436,31496.0
2018-02-26 15:40:00,42.5,42.51,42.42,42.43,72289.0,39.7249,39.7342,39.6501,39.6595,72289.0
2018-02-26 15:45:00,42.42,42.44,42.4,42.4,52346.0,39.6501,39.6688,39.6314,39.6314,52346.0
2018-02-26 15:50:00,42.39,42.41,42.37,42.38,82428.0,39.6221,39.6408,39.6034,39.6127,82428.0
2018-02-26 15:55:00,42.38,42.45,42.38,42.44,120946.0,39.6127,39.6782,39.6127,39.6688,120946.0
2018-02-27 09:30:00,42.55,42.75,42.41,42.71,82083.0,39.7716,39.9586,39.6408,39.9212,82083.0
2018-02-27 09:35:00,42.7,42.86,42.7,42.79,76104.0,39.9118,40.0614,39.9118,39.996,76104.0
2018-02-27 09:40:00,42.79,42.79,42.65,42.71,22940.0,39.996,39.996,39.8651,39.9212,22940.0
2018-02-27 09:45:00,42.7,42.77,42.68,42.71,24527.0,39.9118,39.9773,39.8931,39.9212,24527.0
2018-02-27 09:50:00,42.72,42.74,42.6,42.61,18859.0,39.9305,39.9492,39.8184,39.8277,18859.0
2018-02-27 09:55:00,42.61,42.63,42.56,42.58,12473.0,39.8277,39.8464,39.781,39.7997,12473.0
2018-02-27 10:00:00,42.6,42.65,42.6,42.65,17251.0,39.8184,39.8651,39.8184,39.8651,17251.0
2018-02-27 10:05:00,42.65,42.71,42.62,42.69,20718.0,39.8651,39.9212,39.8371,39.9025,20718.0
2018-02-27 10:10:00,42.7,42.73,42.65,42.69,12556.0,39.9118,39.9399,39.8651,39.9025,12556.0
2018-02-27 10:15:00,42.68,42.68,42.62,42.67,18800.0,39.8931,39.8931,39.8371,39.8838,18800.0
2018-02-27 10:20:00,42.68,42.72,42.67,42.71,9437.0,39.8931,39.9305,39.8838,39.9212,9437.0
2018-02-27 10:25:00,42.7,42.71,42.65,42.68,36778.0,39.9118,39.9212,39.8651,39.8931,36778.0
2018-02-27 10:30:00,42.67,42.71,42.53,42.54,70168.0,39.8838,39.9212,39.7529,39.7623,70168.0
2018-02-27 10:35:00,42.53,42.58,42.46,42.47,39591.0,39.7529,39.7997,39.6875,39.6968,39591.0
2018-02-27 10:40:00,42.48,42.51,42.38,42.41,42644.0,39.7062,39.7342,39.6127,39.6408,42644.0
2018-02-27 10:45:00,42.41,42.43,42.31,42.33,77717.0,39.6408,39.6595,39.5473,39.566,77717.0
2018-02-27 10:50:00,42.33,42.34,42.21,42.23,37401.0,39.566,39.5753,39.4538,39.4725,37401.0
2018-02-27 10:55:00,42.22,42.24,42.19,42.23,137138.0,39.4632,39.4819,39.4351,39.4725,137138.0
2018-02-27 11:00:00,42.23,42.26,42.19,42.22,67820.0,39.4725,39.5006,39.4351,39.4632,67820.0
2018-02-27 11:05:00,42.21,42.29,42.18,42.29,11464.0,39.4538,39.5286,39.4258,39.5286,11464.0
2018-02-27 11:10:00,42.31,42.32,42.25,42.25,10692.0,39.5473,39.5566,39.4912,39.4912,10692.0
2018-02-27 11:15:00,42.25,42.28,42.22,42.22,8919.0,39.4912,39.5193,39.4632,39.4632,8919.0
2018-02-27 11:20:00,42.22,42.24,42.13,42.15,20312.0,39.4632,39.4819,39.379,39.3977,20312.0
2018-02-27 11:25:00,42.15,42.17,42.12,42.12,30105.0,39.3977,39.4164,39.3697,39.3697,30105.0
2018-02-27 11:30:00,42.13,42.18,42.09,42.16,18948.0,39.379,39.4258,39.3417,39.4071,18948.0
2018-02-27 11:35:00,42.15,42.15,42.05,42.05,9650.0,39.3977,39.3977,39.3043,39.3043,9650.0
2018-02-27 11:40:00,42.05,42.09,42.02,42.06,23681.0,39.3043,39.3417,39.2762,39.3136,23681.0
2018-02-27 11:45:00,42.07,42.1,42.0,42.1,26129.0,39.323,39.351,39.2575,39.351,26129.0
2018-02-27 11:50:00,42.1,42.11,42.03,42.03,10450.0,39.351,39.3604,39.2856,39.2856,10450.0
2018-02-27 11:55:00,42.04,42.08,41.94,41.96,32074.0,39.2949,39.3323,39.2015,39.2201,32074.0
2018-02-27 12:00:00,41.95,42.02,41.94,41.99,61964.0,39.2108,39.2762,39.2015,39.2482,61964.0
2018-02-27 12:05:00,42.0,42.02,41.98,42.01,23398.0,39.2575,39.2762,39.2388,39.2669,23398.0
2018-02-27 12:10:00,42.0,42.03,41.99,42.0,9665.0,39.2575,39.2856,39.2482,39.2575,9665.0
2018-02-27 12:15:00,42.0,42.01,41.93,41.94,17442.0,39.2575,39.2669,39.1921,39.2015,17442.0
2018-02-27 12:20:00,41.93,41.93,41.86,41.88,18322.0,39.1921,39.1921,39.1267,39.1454,18322.0
2018-02-27 12:25:00,41.87,41.95,41.86,41.94,20572.0,39.136,39.2108,39.1267,39.2015,20572.0
2018-02-27 12:30:00,41.93,41.96,41.91,41.92,15759.0,39.1921,39.2201,39.1734,39.1828,15759.0
2018-02-27 12:35:00,41.92,41.93,41.91,41.93,15225.0,39.1828,39.1921,39.1734,39.1921,15225.0
2018-02-27 12:40:00,41.94,41.95,41.91,41.94,10415.0,39.2015,39.2108,39.1734,39.2015,10415.0
2018-02-27 12:45:00,41.95,41.98,41.94,41.94,14354.0,39.2108,39.2388,39.2015,39.2015,14354.0
2018-02-27 12:50:00,41.95,41.99,41.93,41.93,9748.0,39.2108,39.2482,39.1921,39.1921,9748.0
2018-02-27 12:55:00,41.94,41.97,41.91,41.96,9383.0,39.2015,39.2295,39.1734,39.2201,9383.0
2018-02-27 13:00:00,41.96,41.96,41.94,41.94,3900.0,39.2201,39.2201,39.2015,39.2015,3900.0
2018-02-27 13:05:00,41.95,41.99,41.95,41.99,8548.0,39.2108,39.2482,39.2108,39.2482,8548.0
2018-02-27 13:10:00,42.0,42.0,41.9,41.9,14838.0,39.2575,39.2575,39.1641,39.1641,14838.0
2018-02-27 13:15:00,41.9,41.92,41.89,41.92,7908.0,39.1641,39.1828,39.1547,39.1828,7908.0
2018-02-27 13:20:00,41.91,41.93,41.89,41.9,7768.0,39.1734,39.1921,39.1547,39.1641,7768.0
2018-02-27 13:25:00,41.89,41.91,41.86,41.88,13472.0,39.1547,39.1734,39.1267,39.1454,13472.0
2018-02-27 13:30:00,41.88,41.88,41.81,41.81,20284.0,39.1454,39.1454,39.0799,39.0799,20284.0
2018-02-27 13:35:00,41.82,41.83,41.81,41.82,6420.0,39.0893,39.0986,39.0799,39.0893,6420.0
2018-02-27 13:40:00,41.81,41.88,41.8,41.88,9042.0,39.0799,39.1454,39.0706,39.1454,9042.0
2018-02-27 13:45:00,41.88,41.91,41.83,41.83,6914.0,39.1454,39.1734,39.0986,39.0986,6914.0
2018-02-27 13:50:00,41.83,41.87,41.81,41.86,9100.0,39.0986,39.136,39.0799,39.1267,9100.0
2018-02-27 13:55:00,41.86,41.86,41.81,41.82,12548.0,39.1267,39.1267,39.0799,39.0893,12548.0
2018-02-27 14:00:00,41.83,41.84,41.75,41.76,17959.0,39.0986,39.108,39.0239,39.0332,17959.0
2018-02-27 14:05:00,41.75,41.79,41.72,41.78,20001.0,39.0239,39.0612,38.9958,39.0519,20001.0
2018-02-27 14:10:00,41.79,41.79,41.69,41.74,15590.0,39.0612,39.0612,38.9678,39.0145,15590.0
2018-02-27 14:15:00,41.73,41.73,41.68,41.71,9954.0,39.0052,39.0052,38.9584,38.9865,9954.0
2018-02-27 14:20:00,41.71,41.72,41.69,41.69,9163.0,38.9865,38.9958,38.9678,38.9678,9163.0
2018-02-27 14:25:00,41.69,41.77,41.68,41.76,9064.0,38.9678,39.0426,38.9584,39.0332,9064.0
2018-02-27 14:30:00,41.75,41.83,41.74,41.83,15299.0,39.0239,39.0986,39.0145,39.0986,15299.0
2018-02-27 14:35:00,41.82,41.86,41.81,41.81,17939.0,39.0893,39.1267,39.0799,39.0799,17939.0
2018-02-27 14:40:00,41.82,41.82,41.77,41.78,8888.0,39.0893,39.0893,39.0426,39.0519,8888.0
2018-02-27 14:45:00,41.78,41.78,41.71,41.72,14206.0,39.0519,39.0519,38.9865,38.9958,14206.0
2018-02-27 14:50:00,41.73,41.77,41.73,41.76,11304.0,39.0052,39.0426,39.0052,39.0332,11304.0
2018-02-27 14:55:00,41.77,41.82,41.77,41.8,17482.0,39.0426,39.0893,39.0426,39.0706,17482.0
2018-02-27 15:00:00,41.8,41.82,41.75,41.76,33580.0,39.0706,39.0893,39.0239,39.0332,33580.0
2018-02-27 15:05:00,41.74,41.76,41.71,41.71,20476.0,39.0145,39.0332,38.9865,38.9865,20476.0
2018-02-27 15:10:00,41.71,41.75,41.69,41.7,15278.0,38.9865,39.0239,38.9678,38.9771,15278.0
2018-02-27 15:15:00,41.7,41.73,41.68,41.69,19573.0,38.9771,39.0052,38.9584,38.9678,19573.0
2018-02-27 15:20:00,41.69,41.72,41.67,41.7,29118.0,38.9678,38.9958,38.9491,38.9771,29118.0
2018-02-27 15:25:00,41.69,41.76,41.68,41.75,23776.0,38.9678,39.0332,38.9584,39.0239,23776.0
2018-02-27 15:30:00,41.75,41.78,41.67,41.68,54560.0,39.0239,39.0519,38.9491,38.9584,54560.0
2018-02-27 15:35:00,41.69,41.7,41.63,41.69,26061.0,38.9678,38.9771,38.9117,38.9678,26061.0
2018-02-27 15:40:00,41.69,41.69,41.62,41.62,39850.0,38.9678,38.9678,38.9023,38.9023,39850.0
2018-02-27 15:45:00,41.62,41.71,41.61,41.68,101170.0,38.9023,38.9865,38.893,38.9584,101170.0
2018-02-27 15:50:00,41.68,41.68,41.57,41.6,50722.0,38.9584,38.9584,38.8556,38.8837,50722.0
2018-02-27 15:55:00,41.6,41.6,41.5,41.51,162526.0,38.8837,38.8837,38.7902,38.7995,162526.0
2018-02-28 09:30:00,41.37,41.63,41.25,41.25,55977.0,38.6687,38.9117,38.5565,38.5565,55977.0
2018-02-28 09:35:00,41.26,41.27,41.12,41.15,39463.0,38.5659,38.5752,38.435,38.463,39463.0
2018-02-28 09:40:00,41.15,41.15,41.0,41.05,49066.0,38.463,38.463,38.3228,38.3696,49066.0
2018-02-28 09:45:00,41.05,41.05,40.93,41.0,85077.0,38.3696,38.3696,38.2574,38.3228,85077.0
2018-02-28 09:50:00,41.0,41.12,40.97,41.11,50004.0,38.3228,38.435,38.2948,38.4256,50004.0
2018-02-28 09:55:00,41.1,41.11,41.01,41.01,18549.0,38.4163,38.4256,38.3322,38.3322,18549.0
2018-02-28 10:00:00,40.99,41.0,40.89,40.92,199449.0,38.3135,38.3228,38.22,38.2481,199449.0
2018-02-28 10:05:00,40.9,40.94,40.89,40.94,96688.0,38.2294,38.2668,38.22,38.2668,96688.0
2018-02-28 10:10:00,40.93,40.98,40.9,40.98,29695.0,38.2574,38.3041,38.2294,38.3041,29695.0
2018-02-28 10:15:00,40.98,41.02,40.93,40.98,14297.0,38.3041,38.3415,38.2574,38.3041,14297.0
2018-02-28 10:20:00,40.98,41.0,40.94,40.99,12905.0,38.3041,38.3228,38.2668,38.3135,12905.0
2018-02-28 10:25:00,41.0,41.02,40.96,41.0,14883.0,38.3228,38.3415,38.2854,38.3228,14883.0
2018-02-28 10:30:00,41.0,41.02,40.96,40.99,23331.0,38.3228,38.3415,38.2854,38.3135,23331.0
2018-02-28 10:35:00,41.0,41.01,40.96,40.96,13981.0,38.3228,38.3322,38.2854,38.2854,13981.0
2018-02-28 10:40:00,40.95,40.95,40.88,40.93,18238.0,38.2761,38.2761,38.2107,38.2574,18238.0
2018-02-28 10:45:00,40.94,40.98,40.9,40.9,39181.0,38.2668,38.3041,38.2294,38.2294,39181.0
2018-02-28 10:50:00,40.9,40.93,40.77,40.8,45090.0,38.2294,38.2574,38.1079,38.1359,45090.0
2018-02-28 10:55:00,40.8,40.82,40.73,40.81,48659.0,38.1359,38.1546,38.0705,38.1452,48659.0
2018-02-28 11:00:00,40.81,40.86,40.77,40.85,64802.0,38.1452,38.192,38.1079,38.1826,64802.0
2018-02-28 11:05:00,40.86,40.87,40.75,40.75,53080.0,38.192,38.2013,38.0892,38.0892,53080.0
2018-02-28 11:10:00,40.72,40.76,40.7,40.73,143251.0,38.0611,38.0985,38.0424,38.0705,143251.0
2018-02-28 11:15:00,40.74,40.83,40.74,40.82,26148.0,38.0798,38.1639,38.0798,38.1546,26148.0
2018-02-28 11:20:00,40.82,40.83,40.77,40.78,17123.0,38.1546,38.1639,38.1079,38.1172,17123.0
2018-02-28 11:25:00,40.77,40.86,40.77,40.8,62513.0,38.1079,38.192,38.1079,38.1359,62513.0
2018-02-28 11:30:00,40.8,40.81,40.72,40.72,17939.0,38.1359,38.1452,38.0611,38.0611,17939.0
2018-02-28 11:35:00,40.72,40.8,40.71,40.75,16164.0,38.0611,38.1359,38.0518,38.0892,16164.0
2018-02-28 11:40:00,40.74,40.78,40.72,40.75,16451.0,38.0798,38.1172,38.0611,38.0892,16451.0
2018-02-28 11:45:00,40.74,40.75,40.68,40.75,28643.0,38.0798,38.0892,38.0237,38.0892,28643.0
2018-02-28 11:50:00,40.75,40.81,40.75,40.79,35177.0,38.0892,38.1452,38.0892,38.1265,35177.0
2018-02-28 11:55:00,40.8,40.88,40.8,40.87,8558.0,38.1359,38.2107,38.1359,38.2013,8558.0
2018-02-28 12:00:00,40.88,40.95,40.87,40.93,80159.0,38.2107,38.2761,38.2013,38.2574,80159.0
2018-02-28 12:05:00,40.93,41.0,40.92,40.99,34982.0,38.2574,38.3228,38.2481,38.3135,34982.0
2018-02-28 12:10:00,40.98,41.03,40.97,40.99,30755.0,38.3041,38.3509,38.2948,38.3135,30755.0
2018-02-28 12:15:00,41.0,41.02,40.99,41.0,26458.0,38.3228,38.3415,38.3135,38.3228,26458.0
2018-02-28 12:20:00,41.0,41.03,40.98,41.02,14726.0,38.3228,38.3509,38.3041,38.3415,14726.0
2018-02-28 12:25:00,41.04,41.05,40.98,40.98,23378.0,38.3602,38.3696,38.3041,38.3041,23378.0
2018-02-28 12:30:00,40.97,41.04,40.96,41.03,11220.0,38.2948,38.3602,38.2854,38.3509,11220.0
2018-02-28 12:35:00,41.03,41.09,41.02,41.08,16402.0,38.3509,38.407,38.3415,38.3976,16402.0
2018-02-28 12:40:00,41.08,41.09,41.05,41.08,9212.0,38.3976,38.407,38.3696,38.3976,9212.0
2018-02-28 12:45:00,41.09,41.17,41.08,41.16,18120.0,38.407,38.4817,38.3976,38.4724,18120.0
2018-02-28 12:50:00,41.16,41.17,41.12,41.17,31780.0,38.4724,38.4817,38.435,38.4817,31780.0
2018-02-28 12:55:00,41.17,41.19,41.12,41.14,13673.0,38.4817,38.5004,38.435,38.4537,13673.0
2018-02-28 13:00:00,41.13,41.13,41.07,41.07,9900.0,38.4443,38.4443,38.3883,38.3883,9900.0
2018-02-28 13:05:00,41.07,41.13,41.06,41.11,19532.0,38.3883,38.4443,38.3789,38.4256,19532.0
2018-02-28 13:10:00,41.12,41.16,41.1,41.1,19241.0,38.435,38.4724,38.4163,38.4163,19241.0
2018-02-28 13:15:00,41.11,41.12,41.08,41.11,15588.0,38.4256,38.435,38.3976,38.4256,15588.0
2018-02-28 13:20:00,41.11,41.14,41.09,41.14,11742.0,38.4256,38.4537,38.407,38.4537,11742.0
2018-02-28 13:25:00,41.14,41.14,41.1,41.12,16100.0,38.4537,38.4537,38.4163,38.435,16100.0
2018-02-28 13:30:00,41.11,41.12,41.07,41.11,17085.0,38.4256,38.435,38.3883,38.4256,17085.0
2018-02-28 13:35:00,41.12,41.13,41.06,41.08,15100.0,38.435,38.4443,38.3789,38.3976,15100.0
2018-02-28 13:40:00,41.07,41.12,41.04,41.04,21619.0,38.3883,38.435,38.3602,38.3602,21619.0
2018-02-28 13:45:00,41.05,41.07,41.03,41.03,11287.0,38.3696,38.3883,38.3509,38.3509,11287.0
2018-02-28 13:50:00,41.03,41.13,41.02,41.13,22480.0,38.3509,38.4443,38.3415,38.4443,22480.0
2018-02-28 13:55:00,41.14,41.2,41.13,41.19,19964.0,38.4537,38.5098,38.4443,38.5004,19964.0
2018-02-28 14:00:00,41.19,41.2,41.17,41.18,27171.0,38.5004,38.5098,38.4817,38.4911,27171.0
2018-02-28 14:05:00,41.19,41.22,41.18,41.2,44978.0,38.5004,38.5285,38.4911,38.5098,44978.0
2018-02-28 14:10:00,41.2,41.21,41.14,41.14,31927.0,38.5098,38.5191,38.4537,38.4537,31927.0
2018-02-28 14:15:00,41.15,41.18,41.15,41.17,22290.0,38.463,38.4911,38.463,38.4817,22290.0
2018-02-28 14:20:00,41.18,41.19,41.15,41.17,28824.0,38.4911,38.5004,38.463,38.4817,28824.0
2018-02-28 14:25:00,41.18,41.22,41.15,41.17,43310.0,38.4911,38.5285,38.463,38.4817,43310.0
2018-02-28 14:30:00,41.17,41.18,41.06,41.06,20350.0,38.4817,38.4911,38.3789,38.3789,20350.0
2018-02-28 14:35:00,41.06,41.09,41.0,41.0,23515.0,38.3789,38.407,38.3228,38.3228,23515.0
2018-02-28 14:40:00,41.01,41.04,41.0,41.01,50718.0,38.3322,38.3602,38.3228,38.3322,50718.0
2018-02-28 14:45:00,41.01,41.02,40.98,40.99,75064.0,38.3322,38.3415,38.3041,38.3135,75064.0
2018-02-28 14:50:00,40.99,40.99,40.91,40.96,35954.0,38.3135,38.3135,38.2387,38.2854,35954.0
2018-02-28 14:55:00,40.95,40.97,40.87,40.89,41309.0,38.2761,38.2948,38.2013,38.22,41309.0
2018-02-28 15:00:00,40.89,40.91,40.81,40.83,76704.0,38.22,38.2387,38.1452,38.1639,76704.0
2018-02-28 15:05:00,40.83,40.87,40.78,40.86,43379.0,38.1639,38.2013,38.1172,38.192,43379.0
2018-02-28 15:10:00,40.86,40.87,40.8,40.84,16693.0,38.192,38.2013,38.1359,38.1733,16693.0
2018-02-28 15:15:00,40.83,40.83,40.76,40.78,28911.0,38.1639,38.1639,38.0985,38.1172,28911.0
2018-02-28 15:20:00,40.77,40.79,40.72,40.74,39260.0,38.1079,38.1265,38.0611,38.0798,39260.0
2018-02-28 15:25:00,40.74,40.75,40.69,40.74,30499.0,38.0798,38.0892,38.0331,38.0798,30499.0
2018-02-28 15:30:00,40.74,40.75,40.71,40.74,51748.0,38.0798,38.0892,38.0518,38.0798,51748.0
2018-02-28 15:35:00,40.74,40.86,40.72,40.86,36854.0,38.0798,38.192,38.0611,38.192,36854.0
2018-02-28 15:40:00,40.86,40.86,40.76,40.77,44811.0,38.192,38.192,38.0985,38.1079,44811.0
2018-02-28 15:45:00,40.77,40.77,40.63,40.63,114045.0,38.1079,38.1079,37.977,37.977,114045.0
2018-02-28 15:50:00,40.65,40.66,40.57,40.57,145609.0,37.9957,38.005,37.9209,37.9209,145609.0
2018-02-28 15:55:00,40.57,40.63,40.53,40.54,200075.0,37.9209,37.977,37.8835,37.8929,200075.0
2018-03-01 09:30:00,40.56,40.68,40.54,40.55,48916.0,37.9116,38.0237,37.8929,37.9022,48916.0
2018-03-01 09:35:00,40.54,40.54,40.28,40.34,59296.0,37.8929,37.8929,37.6498,37.7059,59296.0
2018-03-01 09:40:00,40.33,40.34,40.17,40.17,59005.0,37.6966,37.7059,37.547,37.547,59005.0
2018-03-01 09:45:00,40.2,40.27,40.18,40.21,34915.0,37.5751,37.6405,37.5564,37.5844,34915.0
2018-03-01 09:50:00,40.21,40.23,40.13,40.13,31072.0,37.5844,37.6031,37.5096,37.5096,31072.0
2018-03-01 09:55:00,40.13,40.18,40.09,40.15,62452.0,37.5096,37.5564,37.4723,37.5283,62452.0
2018-03-01 10:00:00,40.13,40.27,40.1,40.27,26884.0,37.5096,37.6405,37.4816,37.6405,26884.0
2018-03-01 10:05:00,40.28,40.34,40.26,40.29,20408.0,37.6498,37.7059,37.6312,37.6592,20408.0
2018-03-01 10:10:00,40.28,40.29,40.2,40.29,18722.0,37.6498,37.6592,37.5751,37.6592,18722.0
2018-03-01 10:15:00,40.3,40.39,40.27,40.38,22400.0,37.6685,37.7527,37.6405,37.7433,22400.0
2018-03-01 10:20:00,40.38,40.38,40.3,40.36,59413.0,37.7433,37.7433,37.6685,37.7246,59413.0
2018-03-01 10:25:00,40.36,40.43,40.3,40.43,36755.0,37.7246,37.7901,37.6685,37.7901,36755.0
2018-03-01 10:30:00,40.43,40.64,40.43,40.64,56554.0,37.7901,37.9863,37.7901,37.9863,56554.0
2018-03-01 10:35:00,40.64,40.69,40.59,40.63,47405.0,37.9863,38.0331,37.9396,37.977,47405.0
2018-03-01 10:40:00,40.63,40.65,40.5,40.5,21760.0,37.977,37.9957,37.8555,37.8555,21760.0
2018-03-01 10:45:00,40.51,40.56,40.47,40.51,27845.0,37.8648,37.9116,37.8274,37.8648,27845.0
2018-03-01 10:50:00,40.5,40.5,40.43,40.47,23595.0,37.8555,37.8555,37.7901,37.8274,23595.0
2018-03-01 10:55:00,40.47,40.5,40.38,40.4,36895.0,37.8274,37.8555,37.7433,37.762,36895.0
2018-03-01 11:00:00,40.41,40.49,40.38,40.47,62233.0,37.7714,37.8461,37.7433,37.8274,62233.0
2018-03-01 11:05:00,40.46,40.52,40.45,40.52,21287.0,37.8181,37.8742,37.8087,37.8742,21287.0
2018-03-01 11:10:00,40.52,40.52,40.41,40.46,24883.0,37.8742,37.8742,37.7714,37.8181,24883.0
2018-03-01 11:15:00,40.47,40.53,40.46,40.51,42897.0,37.8274,37.8835,37.8181,37.8648,42897.0
2018-03-01 11:20:00,40.51,40.57,40.5,40.52,54367.0,37.8648,37.9209,37.8555,37.8742,54367.0
2018-03-01 11:25:00,40.52,40.54,40.34,40.38,41821.0,37.8742,37.8929,37.7059,37.7433,41821.0
2018-03-01 11:30:00,40.39,40.42,40.37,40.42,34559.0,37.7527,37.7807,37.734,37.7807,34559.0
2018-03-01 11:35:00,40.42,40.42,40.37,40.4,34389.0,37.7807,37.7807,37.734,37.762,34389.0
2018-03-01 11:40:00,40.4,40.48,40.38,40.48,18748.0,37.762,37.8368,37.7433,37.8368,18748.0
2018-03-01 11:45:00,40.48,40.55,40.48,40.48,34826.0,37.8368,37.9022,37.8368,37.8368,34826.0
2018-03-01 11:50:00,40.48,40.57,40.46,40.56,13263.0,37.8368,37.9209,37.8181,37.9116,13263.0
2018-03-01 11:55:00,40.57,40.59,40.52,40.53,14336.0,37.9209,37.9396,37.8742,37.8835,14336.0
2018-03-01 12:00:00,40.53,40.54,40.42,40.43,19759.0,37.8835,37.8929,37.7807,37.7901,19759.0
2018-03-01 12:05:00,40.43,40.49,40.41,40.44,258132.0,37.7901,37.8461,37.7714,37.7994,258132.0
2018-03-01 12:10:00,40.43,40.47,40.42,40.44,109403.0,37.7901,37.8274,37.7807,37.7994,109403.0
2018-03-01 12:15:00,40.43,40.45,40.39,40.39,16575.0,37.7901,37.8087,37.7527,37.7527,16575.0
2018-03-01 12:20:00,40.39,40.39,40.34,40.36,32550.0,37.7527,37.7527,37.7059,37.7246,32550.0
2018-03-01 12:25:00,40.36,40.39,40.27,40.32,21552.0,37.7246,37.7527,37.6405,37.6872,21552.0
2018-03-01 12:30:00,40.31,40.31,40.23,40.26,23927.0,37.6779,37.6779,37.6031,37.6312,23927.0
2018-03-01 12:35:00,40.27,40.3,40.24,40.27,14368.0,37.6405,37.6685,37.6125,37.6405,14368.0
2018-03-01 12:40:00,40.27,40.34,40.24,40.3,18384.0,37.6405,37.7059,37.6125,37.6685,18384.0
2018-03-01 12:45:00,40.31,40.35,40.25,40.34,12900.0,37.6779,37.7153,37.6218,37.7059,12900.0
2018-03-01 12:50:00,40.36,40.36,40.25,40.29,23800.0,37.7246,37.7246,37.6218,37.6592,23800.0
2018-03-01 12:55:00,40.3,40.31,40.24,40.26,15300.0,37.6685,37.6779,37.6125,37.6312,15300.0
2018-03-01 13:00:00,40.24,40.25,40.11,40.12,43309.0,37.6125,37.6218,37.4909,37.5003,43309.0
2018-03-01 13:05:00,40.12,40.13,40.02,40.02,48445.0,37.5003,37.5096,37.4068,37.4068,48445.0
2018-03-01 13:10:00,40.03,40.09,39.99,40.08,58910.0,37.4162,37.4723,37.3788,37.4629,58910.0
2018-03-01 13:15:00,40.07,40.09,40.04,40.07,16826.0,37.4536,37.4723,37.4255,37.4536,16826.0
2018-03-01 13:20:00,40.07,40.12,40.03,40.11,32284.0,37.4536,37.5003,37.4162,37.4909,32284.0
2018-03-01 13:25:00,40.1,40.2,40.1,40.15,25668.0,37.4816,37.5751,37.4816,37.5283,25668.0
2018-03-01 13:30:00,40.14,40.19,40.11,40.11,15419.0,37.519,37.5657,37.4909,37.4909,15419.0
2018-03-01 13:35:00,40.12,40.17,40.11,40.11,39052.0,37.5003,37.547,37.4909,37.4909,39052.0
2018-03-01 13:40:00,40.11,40.11,40.02,40.02,74235.0,37.4909,37.4909,37.4068,37.4068,74235.0
2018-03-01 13:45:00,40.02,40.02,39.91,39.95,91789.0,37.4068,37.4068,37.304,37.3414,91789.0
2018-03-01 13:50:00,39.96,39.97,39.91,39.91,13150.0,37.3507,37.3601,37.304,37.304,13150.0
2018-03-01 13:55:00,39.91,39.92,39.84,39.89,28395.0,37.304,37.3134,37.2386,37.2853,28395.0
2018-03-01 14:00:00,39.89,39.92,39.79,39.83,65121.0,37.2853,37.3134,37.1918,37.2292,65121.0
2018-03-01 14:05:00,39.82,39.86,39.78,39.8,68264.0,37.2199,37.2573,37.1825,37.2012,68264.0
2018-03-01 14:10:00,39.8,39.83,39.67,39.68,62560.0,37.2012,37.2292,37.0797,37.089,62560.0
2018-03-01 14:15:00,39.68,39.86,39.65,39.85,36032.0,37.089,37.2573,37.061,37.2479,36032.0
2018-03-01 14:20:00,39.84,39.92,39.81,39.85,31234.0,37.2386,37.3134,37.2105,37.2479,31234.0
2018-03-01 14:25:00,39.86,40.01,39.85,40.01,30511.0,37.2573,37.3975,37.2479,37.3975,30511.0
2018-03-01 14:30:00,40.01,40.03,39.95,39.98,49022.0,37.3975,37.4162,37.3414,37.3694,49022.0
2018-03-01 14:35:00,39.99,39.99,39.9,39.91,58208.0,37.3788,37.3788,37.2947,37.304,58208.0
2018-03-01 14:40:00,39.92,40.02,39.91,40.01,35451.0,37.3134,37.4068,37.304,37.3975,35451.0
2018-03-01 14:45:00,40.0,40.07,39.96,39.97,57365.0,37.3881,37.4536,37.3507,37.3601,57365.0
2018-03-01 14:50:00,39.98,40.09,39.97,40.05,47966.0,37.3694,37.4723,37.3601,37.4349,47966.0
2018-03-01 14:55:00,40.05,40.13,40.04,40.11,30910.0,37.4349,37.5096,37.4255,37.4909,30910.0
2018-03-01 15:00:00,40.11,40.13,40.0,40.0,54403.0,37.4909,37.5096,37.3881,37.3881,54403.0
2018-03-01 15:05:00,40.0,40.15,40.0,40.14,56194.0,37.3881,37.5283,37.3881,37.519,56194.0
2018-03-01 15:10:00,40.13,40.3,40.11,40.26,67551.0,37.5096,37.6685,37.4909,37.6312,67551.0
2018-03-01 15:15:00,40.26,40.31,40.21,40.31,64783.0,37.6312,37.6779,37.5844,37.6779,64783.0
2018-03-01 15:20:00,40.32,40.34,40.22,40.22,72666.0,37.6872,37.7059,37.5938,37.5938,72666.0
2018-03-01 15:25:00,40.22,40.3,40.21,40.25,34210.0,37.5938,37.6685,37.5844,37.6218,34210.0
2018-03-01 15:30:00,40.24,40.3,40.12,40.15,131196.0,37.6125,37.6685,37.5003,37.5283,131196.0
2018-03-01 15:35:00,40.15,40.15,40.06,40.07,77400.0,37.5283,37.5283,37.4442,37.4536,77400.0
2018-03-01 15:40:00,40.07,40.12,40.04,40.09,109657.0,37.4536,37.5003,37.4255,37.4723,109657.0
2018-03-01 15:45:00,40.09,40.18,40.06,40.17,124919.0,37.4723,37.5564,37.4442,37.547,124919.0
2018-03-01 15:50:00,40.17,40.23,40.17,40.2,78517.0,37.547,37.6031,37.547,37.5751,78517.0
2018-03-01 15:55:00,40.2,40.24,40.14,40.17,146083.0,37.5751,37.6125,37.519,37.547,146083.0
2018-03-02 09:30:00,39.82,39.87,39.69,39.72,43248.0,37.2199,37.2666,37.0984,37.1264,43248.0
2018-03-02 09:35:00,39.73,39.8,39.62,39.68,215281.0,37.1358,37.2012,37.0329,37.089,215281.0
2018-03-02 09:40:00,39.67,39.69,39.55,39.57,52187.0,37.0797,37.0984,36.9675,36.9862,52187.0
2018-03-02 09:45:00,39.56,39.67,39.54,39.62,81755.0,36.9769,37.0797,36.9582,37.0329,81755.0
2018-03-02 09:50:00,39.61,39.68,39.58,39.58,71848.0,37.0236,37.089,36.9956,36.9956,71848.0
2018-03-02 09:55:00,39.59,39.65,39.54,39.63,98978.0,37.0049,37.061,36.9582,37.0423,98978.0
2018-03-02 10:00:00,39.64,39.69,39.61,39.69,177367.0,37.0516,37.0984,37.0236,37.0984,177367.0
2018-03-02 10:05:00,39.67,39.75,39.65,39.75,152262.0,37.0797,37.1545,37.061,37.1545,152262.0
2018-03-02 10:10:00,39.74,39.74,39.62,39.66,39478.0,37.1451,37.1451,37.0329,37.0703,39478.0
2018-03-02 10:15:00,39.65,39.67,39.58,39.59,27704.0,37.061,37.0797,36.9956,37.0049,27704.0
2018-03-02 10:20:00,39.6,39.66,39.56,39.62,57130.0,37.0142,37.0703,36.9769,37.0329,57130.0
2018-03-02 10:25:00,39.62,39.68,39.58,39.61,68240.0,37.0329,37.089,36.9956,37.0236,68240.0
2018-03-02 10:30:00,39.61,39.74,39.6,39.74,30724.0,37.0236,37.1451,37.0142,37.1451,30724.0
2018-03-02 10:35:00,39.74,39.76,39.65,39.67,21468.0,37.1451,37.1638,37.061,37.0797,21468.0
2018-03-02 10:40:00,39.67,39.74,39.66,39.74,48310.0,37.0797,37.1451,37.0703,37.1451,48310.0
2018-03-02 10:45:00,39.74,39.79,39.7,39.75,80554.0,37.1451,37.1918,37.1077,37.1545,80554.0
2018-03-02 10:50:00,39.75,39.75,39.68,39.72,28327.0,37.1545,37.1545,37.089,37.1264,28327.0
2018-03-02 10:55:00,39.72,39.75,39.68,39.68,18919.0,37.1264,37.1545,37.089,37.089,18919.0
2018-03-02 11:00:00,39.67,39.72,39.67,39.71,14426.0,37.0797,37.1264,37.0797,37.1171,14426.0
2018-03-02 11:05:00,39.7,39.71,39.68,39.69,10901.0,37.1077,37.1171,37.089,37.0984,10901.0
2018-03-02 11:10:00,39.69,39.72,39.67,39.71,32987.0,37.0984,37.1264,37.0797,37.1171,32987.0
2018-03-02 11:15:00,39.7,39.7,39.6,39.61,13671.0,37.1077,37.1077,37.0142,37.0236,13671.0
2018-03-02 11:20:00,39.6,39.7,39.6,39.7,102242.0,37.0142,37.1077,37.0142,37.1077,102242.0
2018-03-02 11:25:00,39.7,39.81,39.7,39.8,57218.0,37.1077,37.2105,37.1077,37.2012,57218.0
2018-03-02 11:30:00,39.8,39.84,39.75,39.8,91105.0,37.2012,37.2386,37.1545,37.2012,91105.0
2018-03-02 11:35:00,39.8,39.81,39.74,39.78,12118.0,37.2012,37.2105,37.1451,37.1825,12118.0
2018-03-02 11:40:00,39.78,39.88,39.78,39.84,23423.0,37.1825,37.276,37.1825,37.2386,23423.0
2018-03-02 11:45:00,39.84,39.95,39.84,39.95,38245.0,37.2386,37.3414,37.2386,37.3414,38245.0
2018-03-02 11:50:00,39.96,39.99,39.93,39.96,39376.0,37.3507,37.3788,37.3227,37.3507,39376.0
2018-03-02 11:55:00,39.96,40.0,39.93,39.99,14209.0,37.3507,37.3881,37.3227,37.3788,14209.0
2018-03-02 12:00:00,39.99,40.02,39.94,39.94,24509.0,37.3788,37.4068,37.332,37.332,24509.0
2018-03-02 12:05:00,39.95,39.95,39.88,39.91,21720.0,37.3414,37.3414,37.276,37.304,21720.0
2018-03-02 12:10:00,39.91,39.93,39.83,39.91,36584.0,37.304,37.3227,37.2292,37.304,36584.0
2018-03-02 12:15:00,39.9,39.92,39.88,39.9,14655.0,37.2947,37.3134,37.276,37.2947,14655.0
2018-03-02 12:20:00,39.9,39.98,39.9,39.98,18993.0,37.2947,37.3694,37.2947,37.3694,18993.0
2018-03-02 12:25:00,39.98,40.02,39.95,40.01,17679.0,37.3694,37.4068,37.3414,37.3975,17679.0
2018-03-02 12:30:00,40.01,40.02,39.9,39.91,34901.0,37.3975,37.4068,37.2947,37.304,34901.0
2018-03-02 12:35:00,39.91,39.97,39.89,39.89,15475.0,37.304,37.3601,37.2853,37.2853,15475.0
2018-03-02 12:40:00,39.89,39.99,39.87,39.96,17460.0,37.2853,37.3788,37.2666,37.3507,17460.0
2018-03-02 12:45:00,39.96,40.04,39.96,40.0,22610.0,37.3507,37.4255,37.3507,37.3881,22610.0
2018-03-02 12:50:00,40.0,40.08,40.0,40.08,19621.0,37.3881,37.4629,37.3881,37.4629,19621.0
2018-03-02 12:55:00,40.08,40.12,40.04,40.09,21300.0,37.4629,37.5003,37.4255,37.4723,21300.0
2018-03-02 13:00:00,40.07,40.09,40.03,40.04,10453.0,37.4536,37.4723,37.4162,37.4255,10453.0
2018-03-02 13:05:00,40.03,40.05,39.98,40.0,8160.0,37.4162,37.4349,37.3694,37.3881,8160.0
2018-03-02 13:10:00,40.0,40.0,39.91,39.93,18170.0,37.3881,37.3881,37.304,37.3227,18170.0
2018-03-02 13:15:00,39.93,40.0,39.93,39.98,11503.0,37.3227,37.3881,37.3227,37.3694,11503.0
2018-03-02 13:20:00,39.97,39.99,39.95,39.96,10100.0,37.3601,37.3788,37.3414,37.3507,10100.0
2018-03-02 13:25:00,39.95,40.0,39.95,39.96,13524.0,37.3414,37.3881,37.3414,37.3507,13524.0
2018-03-02 13:30:00,39.96,39.99,39.89,39.9,125797.0,37.3507,37.3788,37.2853,37.2947,125797.0
2018-03-02 13:35:00,39.89,39.92,39.85,39.91,17361.0,37.2853,37.3134,37.2479,37.304,17361.0
2018-03-02 13:40:00,39.91,39.95,39.89,39.93,16953.0,37.304,37.3414,37.2853,37.3227,16953.0
2018-03-02 13:45:00,39.94,40.05,39.94,40.05,13942.0,37.332,37.4349,37.332,37.4349,13942.0
2018-03-02 13:50:00,40.06,40.1,40.04,40.06,18026.0,37.4442,37.4816,37.4255,37.4442,18026.0
2018-03-02 13:55:00,40.05,40.06,39.99,40.06,19800.0,37.4349,37.4442,37.3788,37.4442,19800.0
2018-03-02 14:00:00,40.06,40.14,40.04,40.11,27373.0,37.4442,37.519,37.4255,37.4909,27373.0
2018-03-02 14:05:00,40.11,40.14,40.1,40.12,17336.0,37.4909,37.519,37.4816,37.5003,17336.0
2018-03-02 14:10:00,40.12,40.19,40.12,40.16,29351.0,37.5003,37.5657,37.5003,37.5377,29351.0
2018-03-02 14:15:00,40.18,40.2,40.11,40.11,91106.0,37.5564,37.5751,37.4909,37.4909,91106.0
2018-03-02 14:20:00,40.11,40.13,40.04,40.04,52236.0,37.4909,37.5096,37.4255,37.4255,52236.0
2018-03-02 14:25:00,40.03,40.1,40.03,40.07,39169.0,37.4162,37.4816,37.4162,37.4536,39169.0
2018-03-02 14:30:00,40.06,40.07,40.0,40.01,62635.0,37.4442,37.4536,37.3881,37.3975,62635.0
2018-03-02 14:35:00,40.0,40.12,40.0,40.12,67444.0,37.3881,37.5003,37.3881,37.5003,67444.0
2018-03-02 14:40:00,40.13,40.16,40.12,40.14,45290.0,37.5096,37.5377,37.5003,37.519,45290.0
2018-03-02 14:45:00,40.14,40.16,40.11,40.15,48929.0,37.519,37.5377,37.4909,37.5283,48929.0
2018-03-02 14:50:00,40.14,40.2,40.13,40.14,49679.0,37.519,37.5751,37.5096,37.519,49679.0
2018-03-02 14:55:00,40.13,40.14,40.1,40.1,18731.0,37.5096,37.519,37.4816,37.4816,18731.0
2018-03-02 15:00:00,40.09,40.09,40.0,40.03,17668.0,37.4723,37.4723,37.3881,37.4162,17668.0
2018-03-02 15:05:00,40.02,40.04,39.97,40.04,21706.0,37.4068,37.4255,37.3601,37.4255,21706.0
2018-03-02 15:10:00,40.04,40.06,40.01,40.06,35041.0,37.4255,37.4442,37.3975,37.4442,35041.0
2018-03-02 15:15:00,40.06,40.13,40.04,40.11,73084.0,37.4442,37.5096,37.4255,37.4909,73084.0
2018-03-02 15:20:00,40.12,40.15,40.09,40.13,37265.0,37.5003,37.5283,37.4723,37.5096,37265.0
2018-03-02 15:25:00,40.13,40.16,40.11,40.15,38309.0,37.5096,37.5377,37.4909,37.5283,38309.0
2018-03-02 15:30:00,40.14,40.22,40.13,40.2,52113.0,37.519,37.5938,37.5096,37.5751,52113.0
2018-03-02 15:35:00,40.2,40.26,40.19,40.25,342457.0,37.5751,37.6312,37.5657,37.6218,342457.0
2018-03-02 15:40:00,40.25,40.33,40.23,40.33,37687.0,37.6218,37.6966,37.6031,37.6966,37687.0
2018-03-02 15:45:00,40.33,40.34,40.21,40.25,69853.0,37.6966,37.7059,37.5844,37.6218,69853.0
2018-03-02 15:50:00,40.25,40.34,40.25,40.32,84635.0,37.6218,37.7059,37.6218,37.6872,84635.0
2018-03-02 15:55:00,40.32,40.35,40.28,40.28,163205.0,37.6872,37.7153,37.6498,37.6498,163205.0
2018-03-05 09:30:00,39.96,40.16,39.93,40.12,48136.0,37.3507,37.5377,37.3227,37.5003,48136.0
2018-03-05 09:35:00,40.15,40.34,40.15,40.34,100843.0,37.5283,37.7059,37.5283,37.7059,100843.0
2018-03-05 09:40:00,40.34,40.4,40.3,40.3,54431.0,37.7059,37.762,37.6685,37.6685,54431.0
2018-03-05 09:45:00,40.3,40.34,40.17,40.19,21341.0,37.6685,37.7059,37.547,37.5657,21341.0
2018-03-05 09:50:00,40.18,40.23,40.13,40.2,11954.0,37.5564,37.6031,37.5096,37.5751,11954.0
2018-03-05 09:55:00,40.22,40.23,40.12,40.12,7407.0,37.5938,37.6031,37.5003,37.5003,7407.0
2018-03-05 10:00:00,40.16,40.2,40.1,40.2,21762.0,37.5377,37.5751,37.4816,37.5751,21762.0
2018-03-05 10:05:00,40.2,40.22,40.14,40.15,25658.0,37.5751,37.5938,37.519,37.5283,25658.0
2018-03-05 10:10:00,40.16,40.17,40.1,40.12,30293.0,37.5377,37.547,37.4816,37.5003,30293.0
2018-03-05 10:15:00,40.12,40.21,40.12,40.2,65040.0,37.5003,37.5844,37.5003,37.5751,65040.0
2018-03-05 10:20:00,40.19,40.21,40.15,40.19,28072.0,37.5657,37.5844,37.5283,37.5657,28072.0
2018-03-05 10:25:00,40.19,40.2,40.15,40.19,31932.0,37.5657,37.5751,37.5283,37.5657,31932.0
2018-03-05 10:30:00,40.2,40.2,40.13,40.13,38976.0,37.5751,37.5751,37.5096,37.5096,38976.0
2018-03-05 10:35:00,40.13,40.21,40.11,40.21,29113.0,37.5096,37.5844,37.4909,37.5844,29113.0
2018-03-05 10:40:00,40.21,40.23,40.19,40.23,21207.0,37.5844,37.6031,37.5657,37.6031,21207.0
2018-03-05 10:45:00,40.22,40.22,40.13,40.18,51219.0,37.5938,37.5938,37.5096,37.5564,51219.0
2018-03-05 10:50:00,40.18,40.29,40.18,40.28,40983.0,37.5564,37.6592,37.5564,37.6498,40983.0
2018-03-05 10:55:00,40.29,40.36,40.28,40.36,34563.0,37.6592,37.7246,37.6498,37.7246,34563.0
2018-03-05 11:00:00,40.35,40.48,40.33,40.44,56785.0,37.7153,37.8368,37.6966,37.7994,56785.0
2018-03-05 11:05:00,40.43,40.53,40.41,40.48,45745.0,37.7901,37.8835,37.7714,37.8368,45745.0
2018-03-05 11:10:00,40.48,40.51,40.44,40.48,29659.0,37.8368,37.8648,37.7994,37.8368,29659.0
2018-03-05 11:15:00,40.47,40.47,40.42,40.45,16600.0,37.8274,37.8274,37.7807,37.8087,16600.0
2018-03-05 11:20:00,40.47,40.55,40.45,40.54,20639.0,37.8274,37.9022,37.8087,37.8929,20639.0
2018-03-05 11:25:00,40.54,40.57,40.52,40.53,8089.0,37.8929,37.9209,37.8742,37.8835,8089.0
2018-03-05 11:30:00,40.52,40.54,40.48,40.49,23928.0,37.8742,37.8929,37.8368,37.8461,23928.0
2018-03-05 11:35:00,40.49,40.54,40.47,40.53,10332.0,37.8461,37.8929,37.8274,37.8835,10332.0
2018-03-05 11:40:00,40.54,40.56,40.53,40.56,11200.0,37.8929,37.9116,37.8835,37.9116,11200.0
2018-03-05 11:45:00,40.56,40.61,40.54,40.54,139415.0,37.9116,37.9583,37.8929,37.8929,139415.0
2018-03-05 11:50:00,40.55,40.57,40.52,40.53,12906.0,37.9022,37.9209,37.8742,37.8835,12906.0
2018-03-05 11:55:00,40.52,40.54,40.48,40.5,12794.0,37.8742,37.8929,37.8368,37.8555,12794.0
2018-03-05 12:00:00,40.51,40.54,40.49,40.54,76718.0,37.8648,37.8929,37.8461,37.8929,76718.0
2018-03-05 12:05:00,40.54,40.55,40.51,40.53,6500.0,37.8929,37.9022,37.8648,37.8835,6500.0
2018-03-05 12:10:00,40.53,40.56,40.49,40.49,10346.0,37.8835,37.9116,37.8461,37.8461,10346.0
2018-03-05 12:15:00,40.49,40.51,40.46,40.46,9656.0,37.8461,37.8648,37.8181,37.8181,9656.0
2018-03-05 12:20:00,40.45,40.47,40.42,40.42,14375.0,37.8087,37.8274,37.7807,37.7807,14375.0
2018-03-05 12:25:00,40.41,40.47,40.4,40.46,4900.0,37.7714,37.8274,37.762,37.8181,4900.0
2018-03-05 12:30:00,40.47,40.52,40.46,40.49,17538.0,37.8274,37.8742,37.8181,37.8461,17538.0
2018-03-05 12:35:00,40.49,40.52,40.49,40.51,4679.0,37.8461,37.8742,37.8461,37.8648,4679.0
2018-03-05 12:40:00,40.52,40.54,40.52,40.54,4300.0,37.8742,37.8929,37.8742,37.8929,4300.0
2018-03-05 12:45:00,40.55,40.61,40.55,40.59,4890.0,37.9022,37.9583,37.9022,37.9396,4890.0
2018-03-05 12:50:00,40.6,40.66,40.6,40.66,12392.0,37.949,38.005,37.949,38.005,12392.0
2018-03-05 12:55:00,40.67,40.72,40.65,40.71,5465.0,38.0144,38.0611,37.9957,38.0518,5465.0
2018-03-05 13:00:00,40.72,40.76,40.71,40.75,21750.0,38.0611,38.0985,38.0518,38.0892,21750.0
2018-03-05 13:05:00,40.74,40.77,40.72,40.74,18808.0,38.0798,38.1079,38.0611,38.0798,18808.0
2018-03-05 13:10:00,40.75,40.79,40.74,40.77,31007.0,38.0892,38.1265,38.0798,38.1079,31007.0
2018-03-05 13:15:00,40.78,40.8,40.76,40.77,31699.0,38.1172,38.1359,38.0985,38.1079,31699.0
2018-03-05 13:20:00,40.78,40.81,40.76,40.81,3723.0,38.1172,38.1452,38.0985,38.1452,3723.0
2018-03-05 13:25:00,40.81,40.82,40.77,40.77,5657.0,38.1452,38.1546,38.1079,38.1079,5657.0
2018-03-05 13:30:00,40.76,40.76,40.67,40.67,15780.0,38.0985,38.0985,38.0144,38.0144,15780.0
2018-03-05 13:35:00,40.67,40.73,40.67,40.71,7363.0,38.0144,38.0705,38.0144,38.0518,7363.0
2018-03-05 13:40:00,40.71,40.74,40.69,40.69,10786.0,38.0518,38.0798,38.0331,38.0331,10786.0
2018-03-05 13:45:00,40.69,40.71,40.65,40.68,7647.0,38.0331,38.0518,37.9957,38.0237,7647.0
2018-03-05 13:50:00,40.68,40.69,40.66,40.69,8446.0,38.0237,38.0331,38.005,38.0331,8446.0
2018-03-05 13:55:00,40.69,40.74,40.69,40.74,6582.0,38.0331,38.0798,38.0331,38.0798,6582.0
2018-03-05 14:00:00,40.74,40.76,40.69,40.69,9950.0,38.0798,38.0985,38.0331,38.0331,9950.0
2018-03-05 14:05:00,40.68,40.68,40.64,40.67,9487.0,38.0237,38.0237,37.9863,38.0144,9487.0
2018-03-05 14:10:00,40.67,40.67,40.58,40.59,9644.0,38.0144,38.0144,37.9303,37.9396,9644.0
2018-03-05 14:15:00,40.6,40.64,40.57,40.57,9797.0,37.949,37.9863,37.9209,37.9209,9797.0
2018-03-05 14:20:00,40.57,40.64,40.57,40.63,8912.0,37.9209,37.9863,37.9209,37.977,8912.0
2018-03-05 14:25:00,40.64,40.68,40.63,40.64,8100.0,37.9863,38.0237,37.977,37.9863,8100.0
2018-03-05 14:30:00,40.63,40.67,40.63,40.64,6151.0,37.977,38.0144,37.977,37.9863,6151.0
2018-03-05 14:35:00,40.65,40.67,40.59,40.66,26930.0,37.9957,38.0144,37.9396,38.005,26930.0
2018-03-05 14:40:00,40.66,40.69,40.63,40.69,11052.0,38.005,38.0331,37.977,38.0331,11052.0
2018-03-05 14:45:00,40.68,40.69,40.66,40.68,21119.0,38.0237,38.0331,38.005,38.0237,21119.0
2018-03-05 14:50:00,40.68,40.68,40.62,40.63,17819.0,38.0237,38.0237,37.9676,37.977,17819.0
2018-03-05 14:55:00,40.63,40.69,40.63,40.66,14310.0,37.977,38.0331,37.977,38.005,14310.0
2018-03-05 15:00:00,40.66,40.69,40.66,40.68,24232.0,38.005,38.0331,38.005,38.0237,24232.0
2018-03-05 15:05:00,40.67,40.71,40.62,40.63,44158.0,38.0144,38.0518,37.9676,37.977,44158.0
2018-03-05 15:10:00,40.63,40.65,40.62,40.63,33213.0,37.977,37.9957,37.9676,37.977,33213.0
2018-03-05 15:15:00,40.63,40.66,40.6,40.66,18322.0,37.977,38.005,37.949,38.005,18322.0
2018-03-05 15:20:00,40.67,40.71,40.67,40.71,19028.0,38.0144,38.0518,38.0144,38.0518,19028.0
2018-03-05 15:25:00,40.71,40.72,40.65,40.66,39098.0,38.0518,38.0611,37.9957,38.005,39098.0
2018-03-05 15:30:00,40.66,40.73,40.64,40.73,64220.0,38.005,38.0705,37.9863,38.0705,64220.0
2018-03-05 15:35:00,40.71,40.76,40.7,40.75,87466.0,38.0518,38.0985,38.0424,38.0892,87466.0
2018-03-05 15:40:00,40.75,40.82,40.75,40.8,86013.0,38.0892,38.1546,38.0892,38.1359,86013.0
2018-03-05 15:45:00,40.8,40.8,40.76,40.76,73962.0,38.1359,38.1359,38.0985,38.0985,73962.0
2018-03-05 15:50:00,40.75,40.78,40.74,40.77,169306.0,38.0892,38.1172,38.0798,38.1079,169306.0
2018-03-05 15:55:00,40.77,40.78,40.7,40.7,145570.0,38.1079,38.1172,38.0424,38.0424,145570.0
2018-03-06 09:30:00,40.84,40.91,40.69,40.81,111726.0,38.1733,38.2387,38.0331,38.1452,111726.0
2018-03-06 09:35:00,40.81,40.81,40.76,40.81,34564.0,38.1452,38.1452,38.0985,38.1452,34564.0
2018-03-06 09:40:00,40.81,40.85,40.7,40.7,12261.0,38.1452,38.1826,38.0424,38.0424,12261.0
2018-03-06 09:45:00,40.7,40.71,40.65,40.71,63616.0,38.0424,38.0518,37.9957,38.0518,63616.0
2018-03-06 09:50:00,40.72,40.83,40.7,40.83,327986.0,38.0611,38.1639,38.0424,38.1639,327986.0
2018-03-06 09:55:00,40.84,40.87,40.82,40.85,25770.0,38.1733,38.2013,38.1546,38.1826,25770.0
2018-03-06 10:00:00,40.86,40.9,40.79,40.81,15050.0,38.192,38.2294,38.1265,38.1452,15050.0
2018-03-06 10:05:00,40.8,40.9,40.8,40.84,15083.0,38.1359,38.2294,38.1359,38.1733,15083.0
2018-03-06 10:10:00,40.85,40.87,40.81,40.87,8299.0,38.1826,38.2013,38.1452,38.2013,8299.0
2018-03-06 10:15:00,40.88,40.94,40.88,40.93,11162.0,38.2107,38.2668,38.2107,38.2574,11162.0
2018-03-06 10:20:00,40.94,41.01,40.92,40.98,45938.0,38.2668,38.3322,38.2481,38.3041,45938.0
2018-03-06 10:25:00,40.97,40.99,40.93,40.97,30400.0,38.2948,38.3135,38.2574,38.2948,30400.0
2018-03-06 10:30:00,40.97,41.0,40.96,40.98,10700.0,38.2948,38.3228,38.2854,38.3041,10700.0
2018-03-06 10:35:00,40.96,41.0,40.95,41.0,9768.0,38.2854,38.3228,38.2761,38.3228,9768.0
2018-03-06 10:40:00,41.0,41.01,40.95,41.01,18064.0,38.3228,38.3322,38.2761,38.3322,18064.0
2018-03-06 10:45:00,40.99,40.99,40.84,40.86,13825.0,38.3135,38.3135,38.1733,38.192,13825.0
2018-03-06 10:50:00,40.86,40.9,40.82,40.82,22834.0,38.192,38.2294,38.1546,38.1546,22834.0
2018-03-06 10:55:00,40.82,40.87,40.79,40.84,15501.0,38.1546,38.2013,38.1265,38.1733,15501.0
2018-03-06 11:00:00,40.83,40.9,40.82,40.89,9934.0,38.1639,38.2294,38.1546,38.22,9934.0
2018-03-06 11:05:00,40.9,40.94,40.87,40.89,80163.0,38.2294,38.2668,38.2013,38.22,80163.0
2018-03-06 11:10:00,40.89,40.92,40.87,40.91,29176.0,38.22,38.2481,38.2013,38.2387,29176.0
2018-03-06 11:15:00,40.91,40.91,40.84,40.88,13257.0,38.2387,38.2387,38.1733,38.2107,13257.0
2018-03-06 11:20:00,40.87,40.88,40.81,40.83,15873.0,38.2013,38.2107,38.1452,38.1639,15873.0
2018-03-06 11:25:00,40.81,40.84,40.8,40.81,8501.0,38.1452,38.1733,38.1359,38.1452,8501.0
2018-03-06 11:30:00,40.81,40.83,40.79,40.82,17910.0,38.1452,38.1639,38.1265,38.1546,17910.0
2018-03-06 11:35:00,40.82,40.83,40.81,40.82,34076.0,38.1546,38.1639,38.1452,38.1546,34076.0
2018-03-06 11:40:00,40.81,40.88,40.8,40.86,21419.0,38.1452,38.2107,38.1359,38.192,21419.0
2018-03-06 11:45:00,40.86,40.91,40.86,40.89,12587.0,38.192,38.2387,38.192,38.22,12587.0
2018-03-06 11:50:00,40.89,40.89,40.86,40.88,6291.0,38.22,38.22,38.192,38.2107,6291.0
2018-03-06 11:55:00,40.88,40.94,40.87,40.94,7946.0,38.2107,38.2668,38.2013,38.2668,7946.0
2018-03-06 12:00:00,40.93,40.94,40.91,40.92,9197.0,38.2574,38.2668,38.2387,38.2481,9197.0
2018-03-06 12:05:00,40.94,40.95,40.9,40.92,5600.0,38.2668,38.2761,38.2294,38.2481,5600.0
2018-03-06 12:10:00,40.92,40.96,40.92,40.96,6900.0,38.2481,38.2854,38.2481,38.2854,6900.0
2018-03-06 12:15:00,40.96,40.97,40.95,40.97,8196.0,38.2854,38.2948,38.2761,38.2948,8196.0
2018-03-06 12:20:00,40.97,40.97,40.89,40.91,28505.0,38.2948,38.2948,38.22,38.2387,28505.0
2018-03-06 12:25:00,40.91,40.96,40.91,40.94,6674.0,38.2387,38.2854,38.2387,38.2668,6674.0
2018-03-06 12:30:00,40.93,40.93,40.91,40.92,10500.0,38.2574,38.2574,38.2387,38.2481,10500.0
2018-03-06 12:35:00,40.93,40.95,40.92,40.93,6000.0,38.2574,38.2761,38.2481,38.2574,6000.0
2018-03-06 12:40:00,40.92,40.99,40.91,40.98,29991.0,38.2481,38.3135,38.2387,38.3041,29991.0
2018-03-06 12:45:00,40.98,41.01,40.96,41.0,9710.0,38.3041,38.3322,38.2854,38.3228,9710.0
2018-03-06 12:50:00,41.01,41.04,41.01,41.01,12076.0,38.3322,38.3602,38.3322,38.3322,12076.0
2018-03-06 12:55:00,41.01,41.08,41.0,41.08,38795.0,38.3322,38.3976,38.3228,38.3976,38795.0
2018-03-06 13:00:00,41.08,41.1,41.07,41.09,32685.0,38.3976,38.4163,38.3883,38.407,32685.0
2018-03-06 13:05:00,41.08,41.13,41.08,41.08,15023.0,38.3976,38.4443,38.3976,38.3976,15023.0
2018-03-06 13:10:00,41.09,41.11,41.08,41.09,25300.0,38.407,38.4256,38.3976,38.407,25300.0
2018-03-06 13:15:00,41.09,41.13,41.09,41.11,17111.0,38.407,38.4443,38.407,38.4256,17111.0
2018-03-06 13:20:00,41.11,41.17,41.1,41.17,7617.0,38.4256,38.4817,38.4163,38.4817,7617.0
2018-03-06 13:25:00,41.16,41.19,41.13,41.14,6153.0,38.4724,38.5004,38.4443,38.4537,6153.0
2018-03-06 13:30:00,41.14,41.17,41.12,41.17,21434.0,38.4537,38.4817,38.435,38.4817,21434.0
2018-03-06 13:35:00,41.17,41.19,41.15,41.19,8677.0,38.4817,38.5004,38.463,38.5004,8677.0
2018-03-06 13:40:00,41.19,41.2,41.17,41.19,103355.0,38.5004,38.5098,38.4817,38.5004,103355.0
2018-03-06 13:45:00,41.19,41.2,41.12,41.13,15304.0,38.5004,38.5098,38.435,38.4443,15304.0
2018-03-06 13:50:00,41.12,41.17,41.12,41.16,7300.0,38.435,38.4817,38.435,38.4724,7300.0
2018-03-06 13:55:00,41.16,41.18,41.11,41.17,145084.0,38.4724,38.4911,38.4256,38.4817,145084.0
2018-03-06 14:00:00,41.17,41.2,41.17,41.19,47646.0,38.4817,38.5098,38.4817,38.5004,47646.0
2018-03-06 14:05:00,41.19,41.23,41.16,41.22,92614.0,38.5004,38.5378,38.4724,38.5285,92614.0
2018-03-06 14:10:00,41.22,41.23,41.19,41.2,32725.0,38.5285,38.5378,38.5004,38.5098,32725.0
2018-03-06 14:15:00,41.19,41.2,41.16,41.19,24117.0,38.5004,38.5098,38.4724,38.5004,24117.0
2018-03-06 14:20:00,41.2,41.23,41.2,41.22,14683.0,38.5098,38.5378,38.5098,38.5285,14683.0
2018-03-06 14:25:00,41.22,41.23,41.19,41.2,13554.0,38.5285,38.5378,38.5004,38.5098,13554.0
2018-03-06 14:30:00,41.2,41.26,41.2,41.25,10484.0,38.5098,38.5659,38.5098,38.5565,10484.0
2018-03-06 14:35:00,41.25,41.26,41.22,41.25,6325.0,38.5565,38.5659,38.5285,38.5565,6325.0
2018-03-06 14:40:00,41.26,41.26,41.23,41.25,24797.0,38.5659,38.5659,38.5378,38.5565,24797.0
2018-03-06 14:45:00,41.24,41.27,41.23,41.27,10307.0,38.5472,38.5752,38.5378,38.5752,10307.0
2018-03-06 14:50:00,41.27,41.28,41.22,41.22,5000.0,38.5752,38.5845,38.5285,38.5285,5000.0
2018-03-06 14:55:00,41.23,41.25,41.21,41.25,9250.0,38.5378,38.5565,38.5191,38.5565,9250.0
2018-03-06 15:00:00,41.24,41.28,41.23,41.24,13402.0,38.5472,38.5845,38.5378,38.5472,13402.0
2018-03-06 15:05:00,41.25,41.32,41.24,41.31,126235.0,38.5565,38.6219,38.5472,38.6126,126235.0
2018-03-06 15:10:00,41.32,41.33,41.28,41.28,24778.0,38.6219,38.6313,38.5845,38.5845,24778.0
2018-03-06 15:15:00,41.27,41.31,41.24,41.27,17390.0,38.5752,38.6126,38.5472,38.5752,17390.0
2018-03-06 15:20:00,41.26,41.32,41.25,41.29,6200.0,38.5659,38.6219,38.5565,38.5939,6200.0
2018-03-06 15:25:00,41.29,41.37,41.28,41.34,18135.0,38.5939,38.6687,38.5845,38.6406,18135.0
2018-03-06 15:30:00,41.34,41.37,41.34,41.36,7105.0,38.6406,38.6687,38.6406,38.6593,7105.0
2018-03-06 15:35:00,41.36,41.38,41.33,41.34,10572.0,38.6593,38.678,38.6313,38.6406,10572.0
2018-03-06 15:40:00,41.34,41.37,41.33,41.33,27318.0,38.6406,38.6687,38.6313,38.6313,27318.0
2018-03-06 15:45:00,41.34,41.35,41.26,41.29,51157.0,38.6406,38.65,38.5659,38.5939,51157.0
2018-03-06 15:50:00,41.29,41.34,41.28,41.33,69600.0,38.5939,38.6406,38.5845,38.6313,69600.0
2018-03-06 15:55:00,41.32,41.38,41.31,41.37,87059.0,38.6219,38.678,38.6126,38.6687,87059.0
2018-03-07 09:30:00,40.92,41.19,40.78,41.18,23936.0,38.2481,38.5004,38.1172,38.4911,23936.0
2018-03-07 09:35:00,41.18,41.23,41.08,41.14,280242.0,38.4911,38.5378,38.3976,38.4537,280242.0
2018-03-07 09:40:00,41.14,41.15,41.06,41.06,19425.0,38.4537,38.463,38.3789,38.3789,19425.0
2018-03-07 09:45:00,41.07,41.13,41.01,41.03,34253.0,38.3883,38.4443,38.3322,38.3509,34253.0
2018-03-07 09:50:00,41.02,41.07,41.01,41.05,54416.0,38.3415,38.3883,38.3322,38.3696,54416.0
2018-03-07 09:55:00,41.05,41.1,41.04,41.06,21107.0,38.3696,38.4163,38.3602,38.3789,21107.0
2018-03-07 10:00:00,41.06,41.17,41.05,41.14,15907.0,38.3789,38.4817,38.3696,38.4537,15907.0
2018-03-07 10:05:00,41.15,41.15,41.06,41.09,10358.0,38.463,38.463,38.3789,38.407,10358.0
2018-03-07 10:10:00,41.1,41.17,41.09,41.14,6500.0,38.4163,38.4817,38.407,38.4537,6500.0
2018-03-07 10:15:00,41.15,41.22,41.14,41.22,10379.0,38.463,38.5285,38.4537,38.5285,10379.0
2018-03-07 10:20:00,41.22,41.26,41.21,41.24,10488.0,38.5285,38.5659,38.5191,38.5472,10488.0
2018-03-07 10:25:00,41.24,41.29,41.24,41.28,5604.0,38.5472,38.5939,38.5472,38.5845,5604.0
2018-03-07 10:30:00,41.29,41.33,41.24,41.33,19090.0,38.5939,38.6313,38.5472,38.6313,19090.0
2018-03-07 10:35:00,41.33,41.35,41.29,41.3,13358.0,38.6313,38.65,38.5939,38.6032,13358.0
2018-03-07 10:40:00,41.32,41.37,41.31,41.36,7931.0,38.6219,38.6687,38.6126,38.6593,7931.0
2018-03-07 10:45:00,41.35,41.38,41.33,41.38,5700.0,38.65,38.678,38.6313,38.678,5700.0
2018-03-07 10:50:00,41.38,41.42,41.36,41.38,5618.0,38.678,38.7154,38.6593,38.678,5618.0
2018-03-07 10:55:00,41.38,41.43,41.36,41.41,7430.0,38.678,38.7248,38.6593,38.7061,7430.0
2018-03-07 11:00:00,41.4,41.42,41.29,41.29,6381.0,38.6967,38.7154,38.5939,38.5939,6381.0
2018-03-07 11:05:00,41.3,41.31,41.26,41.28,19067.0,38.6032,38.6126,38.5659,38.5845,19067.0
2018-03-07 11:10:00,41.27,41.27,41.2,41.22,12830.0,38.5752,38.5752,38.5098,38.5285,12830.0
2018-03-07 11:15:00,41.22,41.24,41.18,41.19,20248.0,38.5285,38.5472,38.4911,38.5004,20248.0
2018-03-07 11:20:00,41.19,41.19,41.14,41.18,11760.0,38.5004,38.5004,38.4537,38.4911,11760.0
2018-03-07 11:25:00,41.18,41.18,41.14,41.16,6844.0,38.4911,38.4911,38.4537,38.4724,6844.0
2018-03-07 11:30:00,41.17,41.2,41.16,41.19,7500.0,38.4817,38.5098,38.4724,38.5004,7500.0
2018-03-07 11:35:00,41.19,41.25,41.19,41.21,14600.0,38.5004,38.5565,38.5004,38.5191,14600.0
2018-03-07 11:40:00,41.2,41.24,41.2,41.23,4920.0,38.5098,38.5472,38.5098,38.5378,4920.0
2018-03-07 11:45:00,41.23,41.25,41.2,41.2,11691.0,38.5378,38.5565,38.5098,38.5098,11691.0
2018-03-07 11:50:00,41.19,41.19,41.14,41.14,25897.0,38.5004,38.5004,38.4537,38.4537,25897.0
2018-03-07 11:55:00,41.13,41.14,41.07,41.07,16407.0,38.4443,38.4537,38.3883,38.3883,16407.0
2018-03-07 12:00:00,41.08,41.11,41.03,41.05,21205.0,38.3976,38.4256,38.3509,38.3696,21205.0
2018-03-07 12:05:00,41.05,41.09,41.05,41.06,23122.0,38.3696,38.407,38.3696,38.3789,23122.0
2018-03-07 12:10:00,41.06,41.08,41.0,41.08,102928.0,38.3789,38.3976,38.3228,38.3976,102928.0
2018-03-07 12:15:00,41.07,41.07,41.02,41.05,11700.0,38.3883,38.3883,38.3415,38.3696,11700.0
2018-03-07 12:20:00,41.05,41.05,40.99,41.0,35024.0,38.3696,38.3696,38.3135,38.3228,35024.0
2018-03-07 12:25:00,41.02,41.09,41.02,41.07,44973.0,38.3415,38.407,38.3415,38.3883,44973.0
2018-03-07 12:30:00,41.07,41.11,41.06,41.09,20019.0,38.3883,38.4256,38.3789,38.407,20019.0
2018-03-07 12:35:00,41.09,41.1,41.0,41.04,153120.0,38.407,38.4163,38.3228,38.3602,153120.0
2018-03-07 12:40:00,41.04,41.05,41.0,41.04,60525.0,38.3602,38.3696,38.3228,38.3602,60525.0
2018-03-07 12:45:00,41.06,41.09,41.04,41.06,15826.0,38.3789,38.407,38.3602,38.3789,15826.0
2018-03-07 12:50:00,41.07,41.08,41.04,41.04,13575.0,38.3883,38.3976,38.3602,38.3602,13575.0
2018-03-07 12:55:00,41.05,41.07,41.05,41.07,6800.0,38.3696,38.3883,38.3696,38.3883,6800.0
2018-03-07 13:00:00,41.03,41.05,40.98,40.98,66534.0,38.3509,38.3696,38.3041,38.3041,66534.0
2018-03-07 13:05:00,40.98,40.98,40.91,40.91,85299.0,38.3041,38.3041,38.2387,38.2387,85299.0
2018-03-07 13:10:00,40.91,40.93,40.89,40.91,16095.0,38.2387,38.2574,38.22,38.2387,16095.0
2018-03-07 13:15:00,40.91,40.95,40.88,40.95,27782.0,38.2387,38.2761,38.2107,38.2761,27782.0
2018-03-07 13:20:00,40.94,40.94,40.88,40.92,19431.0,38.2668,38.2668,38.2107,38.2481,19431.0
2018-03-07 13:25:00,40.92,41.0,40.92,41.0,15078.0,38.2481,38.3228,38.2481,38.3228,15078.0
2018-03-07 13:30:00,41.0,41.04,40.96,40.97,15019.0,38.3228,38.3602,38.2854,38.2948,15019.0
2018-03-07 13:35:00,40.97,40.98,40.95,40.96,10396.0,38.2948,38.3041,38.2761,38.2854,10396.0
2018-03-07 13:40:00,40.96,40.98,40.95,40.96,52659.0,38.2854,38.3041,38.2761,38.2854,52659.0
2018-03-07 13:45:00,40.97,41.01,40.95,41.01,23041.0,38.2948,38.3322,38.2761,38.3322,23041.0
2018-03-07 13:50:00,41.02,41.04,41.0,41.04,41165.0,38.3415,38.3602,38.3228,38.3602,41165.0
2018-03-07 13:55:00,41.03,41.03,41.0,41.03,7828.0,38.3509,38.3509,38.3228,38.3509,7828.0
2018-03-07 14:00:00,41.03,41.06,40.99,41.03,32548.0,38.3509,38.3789,38.3135,38.3509,32548.0
2018-03-07 14:05:00,41.04,41.05,40.99,41.0,15401.0,38.3602,38.3696,38.3135,38.3228,15401.0
2018-03-07 14:10:00,41.01,41.08,41.01,41.07,15104.0,38.3322,38.3976,38.3322,38.3883,15104.0
2018-03-07 14:15:00,41.07,41.09,41.06,41.08,13508.0,38.3883,38.407,38.3789,38.3976,13508.0
2018-03-07 14:20:00,41.08,41.11,41.08,41.09,21802.0,38.3976,38.4256,38.3976,38.407,21802.0
2018-03-07 14:25:00,41.08,41.11,41.07,41.08,10396.0,38.3976,38.4256,38.3883,38.3976,10396.0
2018-03-07 14:30:00,41.07,41.16,41.07,41.15,21268.0,38.3883,38.4724,38.3883,38.463,21268.0
2018-03-07 14:35:00,41.15,41.17,41.15,41.16,16669.0,38.463,38.4817,38.463,38.4724,16669.0
2018-03-07 14:40:00,41.16,41.18,41.13,41.14,13821.0,38.4724,38.4911,38.4443,38.4537,13821.0
2018-03-07 14:45:00,41.13,41.18,41.12,41.18,13486.0,38.4443,38.4911,38.435,38.4911,13486.0
2018-03-07 14:50:00,41.19,41.21,41.12,41.12,35600.0,38.5004,38.5191,38.435,38.435,35600.0
2018-03-07 14:55:00,41.12,41.17,41.12,41.16,19751.0,38.435,38.4817,38.435,38.4724,19751.0
2018-03-07 15:00:00,41.17,41.22,41.16,41.21,9752.0,38.4817,38.5285,38.4724,38.5191,9752.0
2018-03-07 15:05:00,41.22,41.29,41.22,41.25,29356.0,38.5285,38.5939,38.5285,38.5565,29356.0
2018-03-07 15:10:00,41.25,41.26,41.22,41.24,23721.0,38.5565,38.5659,38.5285,38.5472,23721.0
2018-03-07 15:15:00,41.23,41.24,41.22,41.23,6400.0,38.5378,38.5472,38.5285,38.5378,6400.0
2018-03-07 15:20:00,41.22,41.23,41.19,41.23,10855.0,38.5285,38.5378,38.5004,38.5378,10855.0
2018-03-07 15:25:00,41.23,41.24,41.21,41.24,40475.0,38.5378,38.5472,38.5191,38.5472,40475.0
2018-03-07 15:30:00,41.24,41.26,41.22,41.23,18628.0,38.5472,38.5659,38.5285,38.5378,18628.0
2018-03-07 15:35:00,41.23,41.28,41.23,41.27,18651.0,38.5378,38.5845,38.5378,38.5752,18651.0
2018-03-07 15:40:00,41.27,41.29,41.26,41.28,31792.0,38.5752,38.5939,38.5659,38.5845,31792.0
2018-03-07 15:45:00,41.27,41.28,41.22,41.23,117258.0,38.5752,38.5845,38.5285,38.5378,117258.0
2018-03-07 15:50:00,41.23,41.24,41.18,41.19,84360.0,38.5378,38.5472,38.4911,38.5004,84360.0
2018-03-07 15:55:00,41.19,41.23,41.18,41.21,370459.0,38.5004,38.5378,38.4911,38.5191,370459.0
2018-03-08 09:30:00,41.31,41.35,41.27,41.31,6641.0,38.6126,38.65,38.5752,38.6126,6641.0
2018-03-08 09:35:00,41.32,41.33,41.17,41.2,19400.0,38.6219,38.6313,38.4817,38.5098,19400.0
2018-03-08 09:40:00,41.2,41.23,41.17,41.21,13000.0,38.5098,38.5378,38.4817,38.5191,13000.0
2018-03-08 09:45:00,41.2,41.21,41.13,41.17,19700.0,38.5098,38.5191,38.4443,38.4817,19700.0
2018-03-08 09:50:00,41.17,41.23,41.15,41.18,47796.0,38.4817,38.5378,38.463,38.4911,47796.0
2018-03-08 09:55:00,41.18,41.19,41.1,41.13,15422.0,38.4911,38.5004,38.4163,38.4443,15422.0
2018-03-08 10:00:00,41.13,41.15,41.1,41.11,15654.0,38.4443,38.463,38.4163,38.4256,15654.0
2018-03-08 10:05:00,41.11,41.14,41.09,41.11,10138.0,38.4256,38.4537,38.407,38.4256,10138.0
2018-03-08 10:10:00,41.11,41.19,41.1,41.19,18771.0,38.4256,38.5004,38.4163,38.5004,18771.0
2018-03-08 10:15:00,41.19,41.19,41.12,41.15,5719.0,38.5004,38.5004,38.435,38.463,5719.0
2018-03-08 10:20:00,41.15,41.17,41.15,41.15,9893.0,38.463,38.4817,38.463,38.463,9893.0
2018-03-08 10:25:00,41.15,41.23,41.15,41.18,17100.0,38.463,38.5378,38.463,38.4911,17100.0
2018-03-08 10:30:00,41.15,41.2,41.15,41.2,5800.0,38.463,38.5098,38.463,38.5098,5800.0
2018-03-08 10:35:00,41.2,41.21,41.13,41.13,17994.0,38.5098,38.5191,38.4443,38.4443,17994.0
2018-03-08 10:40:00,41.13,41.21,41.13,41.21,6250.0,38.4443,38.5191,38.4443,38.5191,6250.0
2018-03-08 10:45:00,41.21,41.24,41.2,41.22,15901.0,38.5191,38.5472,38.5098,38.5285,15901.0
2018-03-08 10:50:00,41.22,41.22,41.18,41.21,9621.0,38.5285,38.5285,38.4911,38.5191,9621.0
2018-03-08 10:55:00,41.21,41.22,41.19,41.2,7700.0,38.5191,38.5285,38.5004,38.5098,7700.0
2018-03-08 11:00:00,41.2,41.2,41.17,41.2,40445.0,38.5098,38.5098,38.4817,38.5098,40445.0
2018-03-08 11:05:00,41.2,41.21,41.19,41.19,4843.0,38.5098,38.5191,38.5004,38.5004,4843.0
2018-03-08 11:10:00,41.18,41.22,41.18,41.22,41785.0,38.4911,38.5285,38.4911,38.5285,41785.0
2018-03-08 11:15:00,41.22,41.23,41.17,41.18,20587.0,38.5285,38.5378,38.4817,38.4911,20587.0
2018-03-08 11:20:00,41.18,41.2,41.15,41.16,7537.0,38.4911,38.5098,38.463,38.4724,7537.0
2018-03-08 11:25:00,41.16,41.16,41.13,41.14,23463.0,38.4724,38.4724,38.4443,38.4537,23463.0
2018-03-08 11:30:00,41.13,41.13,41.08,41.09,25335.0,38.4443,38.4443,38.3976,38.407,25335.0
2018-03-08 11:35:00,41.1,41.11,41.05,41.07,13580.0,38.4163,38.4256,38.3696,38.3883,13580.0
2018-03-08 11:40:00,41.07,41.08,41.05,41.06,8200.0,38.3883,38.3976,38.3696,38.3789,8200.0
2018-03-08 11:45:00,41.06,41.11,41.05,41.1,31644.0,38.3789,38.4256,38.3696,38.4163,31644.0
2018-03-08 11:50:00,41.09,41.09,41.06,41.08,15474.0,38.407,38.407,38.3789,38.3976,15474.0
2018-03-08 11:55:00,41.08,41.11,41.08,41.11,4110.0,38.3976,38.4256,38.3976,38.4256,4110.0
2018-03-08 12:00:00,41.1,41.1,41.06,41.06,6910.0,38.4163,38.4163,38.3789,38.3789,6910.0
2018-03-08 12:05:00,41.05,41.05,41.01,41.01,11832.0,38.3696,38.3696,38.3322,38.3322,11832.0
2018-03-08 12:10:00,41.0,41.0,40.94,40.95,15819.0,38.3228,38.3228,38.2668,38.2761,15819.0
2018-03-08 12:15:00,40.96,41.0,40.96,41.0,5952.0,38.2854,38.3228,38.2854,38.3228,5952.0
2018-03-08 12:20:00,41.0,41.0,40.93,40.94,62259.0,38.3228,38.3228,38.2574,38.2668,62259.0
2018-03-08 12:25:00,40.94,41.02,40.94,41.0,10074.0,38.2668,38.3415,38.2668,38.3228,10074.0
2018-03-08 12:30:00,41.0,41.01,40.96,40.96,6805.0,38.3228,38.3322,38.2854,38.2854,6805.0
2018-03-08 12:35:00,40.96,41.01,40.96,41.01,7811.0,38.2854,38.3322,38.2854,38.3322,7811.0
2018-03-08 12:40:00,41.01,41.04,41.0,41.02,3927.0,38.3322,38.3602,38.3228,38.3415,3927.0
2018-03-08 12:45:00,41.03,41.04,41.02,41.04,5222.0,38.3509,38.3602,38.3415,38.3602,5222.0
2018-03-08 12:50:00,41.04,41.04,40.99,41.0,10428.0,38.3602,38.3602,38.3135,38.3228,10428.0
2018-03-08 12:55:00,41.01,41.05,41.0,41.04,3700.0,38.3322,38.3696,38.3228,38.3602,3700.0
2018-03-08 13:00:00,41.05,41.08,41.04,41.08,4100.0,38.3696,38.3976,38.3602,38.3976,4100.0
2018-03-08 13:05:00,41.07,41.08,41.07,41.07,13940.0,38.3883,38.3976,38.3883,38.3883,13940.0
2018-03-08 13:10:00,41.08,41.09,41.04,41.05,2916.0,38.3976,38.407,38.3602,38.3696,2916.0
2018-03-08 13:15:00,41.05,41.05,41.02,41.03,11140.0,38.3696,38.3696,38.3415,38.3509,11140.0
2018-03-08 13:20:00,41.04,41.04,40.98,40.99,5600.0,38.3602,38.3602,38.3041,38.3135,5600.0
2018-03-08 13:25:00,40.99,41.0,40.95,41.0,8504.0,38.3135,38.3228,38.2761,38.3228,8504.0
2018-03-08 13:30:00,41.0,41.0,40.98,41.0,4040.0,38.3228,38.3228,38.3041,38.3228,4040.0
2018-03-08 13:35:00,40.99,41.01,40.97,40.97,7239.0,38.3135,38.3322,38.2948,38.2948,7239.0
2018-03-08 13:40:00,40.97,41.0,40.95,40.95,6017.0,38.2948,38.3228,38.2761,38.2761,6017.0
2018-03-08 13:45:00,40.94,40.97,40.93,40.96,8750.0,38.2668,38.2948,38.2574,38.2854,8750.0
2018-03-08 13:50:00,40.96,40.99,40.96,40.98,4601.0,38.2854,38.3135,38.2854,38.3041,4601.0
2018-03-08 13:55:00,40.99,41.0,40.97,40.99,5640.0,38.3135,38.3228,38.2948,38.3135,5640.0
2018-03-08 14:00:00,40.99,40.99,40.96,40.98,6495.0,38.3135,38.3135,38.2854,38.3041,6495.0
2018-03-08 14:05:00,40.98,40.99,40.97,40.98,6200.0,38.3041,38.3135,38.2948,38.3041,6200.0
2018-03-08 14:10:00,40.98,41.01,40.98,41.0,10576.0,38.3041,38.3322,38.3041,38.3228,10576.0
2018-03-08 14:15:00,41.01,41.04,41.0,41.04,6446.0,38.3322,38.3602,38.3228,38.3602,6446.0
2018-03-08 14:20:00,41.04,41.05,41.02,41.03,15000.0,38.3602,38.3696,38.3415,38.3509,15000.0
2018-03-08 14:25:00,41.03,41.05,41.03,41.05,20118.0,38.3509,38.3696,38.3509,38.3696,20118.0
2018-03-08 14:30:00,41.04,41.05,41.01,41.05,19393.0,38.3602,38.3696,38.3322,38.3696,19393.0
2018-03-08 14:35:00,41.05,41.08,41.05,41.07,5318.0,38.3696,38.3976,38.3696,38.3883,5318.0
2018-03-08 14:40:00,41.07,41.08,41.05,41.08,5750.0,38.3883,38.3976,38.3696,38.3976,5750.0
2018-03-08 14:45:00,41.08,41.13,41.08,41.12,6754.0,38.3976,38.4443,38.3976,38.435,6754.0
2018-03-08 14:50:00,41.12,41.14,41.11,41.13,4415.0,38.435,38.4537,38.4256,38.4443,4415.0
2018-03-08 14:55:00,41.12,41.13,41.12,41.13,4300.0,38.435,38.4443,38.435,38.4443,4300.0
2018-03-08 15:00:00,41.13,41.19,41.13,41.18,20571.0,38.4443,38.5004,38.4443,38.4911,20571.0
2018-03-08 15:05:00,41.19,41.24,41.19,41.21,5636.0,38.5004,38.5472,38.5004,38.5191,5636.0
2018-03-08 15:10:00,41.21,41.22,41.2,41.2,9129.0,38.5191,38.5285,38.5098,38.5098,9129.0
2018-03-08 15:15:00,41.21,41.26,41.21,41.25,28085.0,38.5191,38.5659,38.5191,38.5565,28085.0
2018-03-08 15:20:00,41.25,41.26,41.18,41.19,11400.0,38.5565,38.5659,38.4911,38.5004,11400.0
2018-03-08 15:25:00,41.18,41.2,41.18,41.19,9927.0,38.4911,38.5098,38.4911,38.5004,9927.0
2018-03-08 15:30:00,41.19,41.19,41.12,41.16,35017.0,38.5004,38.5004,38.435,38.4724,35017.0
2018-03-08 15:35:00,41.15,41.17,41.14,41.15,39523.0,38.463,38.4817,38.4537,38.463,39523.0
2018-03-08 15:40:00,41.14,41.15,41.1,41.1,21934.0,38.4537,38.463,38.4163,38.4163,21934.0
2018-03-08 15:45:00,41.1,41.12,41.06,41.1,34349.0,38.4163,38.435,38.3789,38.4163,34349.0
2018-03-08 15:50:00,41.09,41.15,41.09,41.11,37156.0,38.407,38.463,38.407,38.4256,37156.0
2018-03-08 15:55:00,41.11,41.2,41.11,41.2,77027.0,38.4256,38.5098,38.4256,38.5098,77027.0
2018-03-09 09:30:00,41.42,41.55,41.17,41.17,30661.0,38.7154,38.8369,38.4817,38.4817,30661.0
2018-03-09 09:35:00,41.18,41.24,41.15,41.2,26276.0,38.4911,38.5472,38.463,38.5098,26276.0
2018-03-09 09:40:00,41.19,41.39,41.19,41.37,28474.0,38.5004,38.6874,38.5004,38.6687,28474.0
2018-03-09 09:45:00,41.38,41.4,41.34,41.37,39737.0,38.678,38.6967,38.6406,38.6687,39737.0
2018-03-09 09:50:00,41.38,41.44,41.38,41.4,19156.0,38.678,38.7341,38.678,38.6967,19156.0
2018-03-09 09:55:00,41.41,41.47,41.41,41.44,9604.0,38.7061,38.7621,38.7061,38.7341,9604.0
2018-03-09 10:00:00,41.44,41.53,41.44,41.53,15483.0,38.7341,38.8182,38.7341,38.8182,15483.0
2018-03-09 10:05:00,41.54,41.57,41.53,41.54,16082.0,38.8276,38.8556,38.8182,38.8276,16082.0
2018-03-09 10:10:00,41.55,41.57,41.5,41.57,14202.0,38.8369,38.8556,38.7902,38.8556,14202.0
2018-03-09 10:15:00,41.58,41.62,41.57,41.61,67541.0,38.865,38.9023,38.8556,38.893,67541.0
2018-03-09 10:20:00,41.61,41.66,41.6,41.6,178040.0,38.893,38.9397,38.8837,38.8837,178040.0
2018-03-09 10:25:00,41.6,41.62,41.58,41.61,157535.0,38.8837,38.9023,38.865,38.893,157535.0
2018-03-09 10:30:00,41.61,41.63,41.59,41.6,67425.0,38.893,38.9117,38.8743,38.8837,67425.0
2018-03-09 10:35:00,41.6,41.6,41.55,41.56,38716.0,38.8837,38.8837,38.8369,38.8463,38716.0
2018-03-09 10:40:00,41.57,41.66,41.57,41.66,14492.0,38.8556,38.9397,38.8556,38.9397,14492.0
2018-03-09 10:45:00,41.67,41.67,41.63,41.64,9130.0,38.9491,38.9491,38.9117,38.921,9130.0
2018-03-09 10:50:00,41.64,41.72,41.64,41.67,33436.0,38.921,38.9958,38.921,38.9491,33436.0
2018-03-09 10:55:00,41.68,41.68,41.64,41.65,10168.0,38.9584,38.9584,38.921,38.9304,10168.0
2018-03-09 11:00:00,41.66,41.67,41.61,41.62,8238.0,38.9397,38.9491,38.893,38.9023,8238.0
2018-03-09 11:05:00,41.61,41.61,41.58,41.6,12739.0,38.893,38.893,38.865,38.8837,12739.0
2018-03-09 11:10:00,41.61,41.64,41.59,41.62,9386.0,38.893,38.921,38.8743,38.9023,9386.0
2018-03-09 11:15:00,41.62,41.67,41.62,41.67,25335.0,38.9023,38.9491,38.9023,38.9491,25335.0
2018-03-09 11:20:00,41.68,41.71,41.65,41.68,19768.0,38.9584,38.9865,38.9304,38.9584,19768.0
2018-03-09 11:25:00,41.68,41.72,41.66,41.71,16412.0,38.9584,38.9958,38.9397,38.9865,16412.0
2018-03-09 11:30:00,41.72,41.72,41.7,41.71,10271.0,38.9958,38.9958,38.9771,38.9865,10271.0
2018-03-09 11:35:00,41.7,41.7,41.67,41.69,10700.0,38.9771,38.9771,38.9491,38.9678,10700.0
2018-03-09 11:40:00,41.69,41.71,41.64,41.66,15784.0,38.9678,38.9865,38.921,38.9397,15784.0
2018-03-09 11:45:00,41.66,41.66,41.61,41.63,10748.0,38.9397,38.9397,38.893,38.9117,10748.0
2018-03-09 11:50:00,41.63,41.64,41.6,41.61,8070.0,38.9117,38.921,38.8837,38.893,8070.0
2018-03-09 11:55:00,41.62,41.63,41.61,41.63,10225.0,38.9023,38.9117,38.893,38.9117,10225.0
2018-03-09 12:00:00,41.64,41.66,41.63,41.66,14533.0,38.921,38.9397,38.9117,38.9397,14533.0
2018-03-09 12:05:00,41.67,41.71,41.66,41.71,8900.0,38.9491,38.9865,38.9397,38.9865,8900.0
2018-03-09 12:10:00,41.71,41.76,41.7,41.74,20146.0,38.9865,39.0332,38.9771,39.0145,20146.0
2018-03-09 12:15:00,41.75,41.77,41.73,41.74,11041.0,39.0239,39.0426,39.0052,39.0145,11041.0
2018-03-09 12:20:00,41.74,41.77,41.74,41.75,15748.0,39.0145,39.0426,39.0145,39.0239,15748.0
2018-03-09 12:25:00,41.74,41.76,41.73,41.76,8335.0,39.0145,39.0332,39.0052,39.0332,8335.0
2018-03-09 12:30:00,41.75,41.77,41.74,41.76,6900.0,39.0239,39.0426,39.0145,39.0332,6900.0
2018-03-09 12:35:00,41.76,41.77,41.74,41.76,12960.0,39.0332,39.0426,39.0145,39.0332,12960.0
2018-03-09 12:40:00,41.75,41.76,41.74,41.74,47245.0,39.0239,39.0332,39.0145,39.0145,47245.0
2018-03-09 12:45:00,41.75,41.79,41.74,41.78,34671.0,39.0239,39.0612,39.0145,39.0519,34671.0
2018-03-09 12:50:00,41.79,41.79,41.75,41.77,7000.0,39.0612,39.0612,39.0239,39.0426,7000.0
2018-03-09 12:55:00,41.77,41.77,41.75,41.75,7350.0,39.0426,39.0426,39.0239,39.0239,7350.0
2018-03-09 13:00:00,41.76,41.82,41.76,41.81,49705.0,39.0332,39.0893,39.0332,39.0799,49705.0
2018-03-09 13:05:00,41.81,41.82,41.79,41.79,12414.0,39.0799,39.0893,39.0612,39.0612,12414.0
2018-03-09 13:10:00,41.8,41.84,41.79,41.82,16489.0,39.0706,39.108,39.0612,39.0893,16489.0
2018-03-09 13:15:00,41.82,41.83,41.79,41.82,10700.0,39.0893,39.0986,39.0612,39.0893,10700.0
2018-03-09 13:20:00,41.82,41.85,41.81,41.81,15805.0,39.0893,39.1173,39.0799,39.0799,15805.0
2018-03-09 13:25:00,41.82,41.84,41.81,41.82,9268.0,39.0893,39.108,39.0799,39.0893,9268.0
2018-03-09 13:30:00,41.82,41.88,41.81,41.87,307324.0,39.0893,39.1454,39.0799,39.136,307324.0
2018-03-09 13:35:00,41.86,41.86,41.84,41.86,15249.0,39.1267,39.1267,39.108,39.1267,15249.0
2018-03-09 13:40:00,41.86,41.87,41.82,41.84,17645.0,39.1267,39.136,39.0893,39.108,17645.0
2018-03-09 13:45:00,41.84,41.85,41.82,41.83,10700.0,39.108,39.1173,39.0893,39.0986,10700.0
2018-03-09 13:50:00,41.83,41.87,41.83,41.84,8305.0,39.0986,39.136,39.0986,39.108,8305.0
2018-03-09 13:55:00,41.84,41.85,41.83,41.84,11401.0,39.108,39.1173,39.0986,39.108,11401.0
2018-03-09 14:00:00,41.84,41.87,41.83,41.86,27829.0,39.108,39.136,39.0986,39.1267,27829.0
2018-03-09 14:05:00,41.85,41.86,41.84,41.85,32420.0,39.1173,39.1267,39.108,39.1173,32420.0
2018-03-09 14:10:00,41.84,41.89,41.84,41.89,69853.0,39.108,39.1547,39.108,39.1547,69853.0
2018-03-09 14:15:00,41.89,41.91,41.88,41.89,36539.0,39.1547,39.1734,39.1454,39.1547,36539.0
2018-03-09 14:20:00,41.89,41.89,41.87,41.89,20925.0,39.1547,39.1547,39.136,39.1547,20925.0
2018-03-09 14:25:00,41.89,41.92,41.86,41.91,16126.0,39.1547,39.1828,39.1267,39.1734,16126.0
2018-03-09 14:30:00,41.91,41.94,41.9,41.92,38400.0,39.1734,39.2015,39.1641,39.1828,38400.0
2018-03-09 14:35:00,41.92,41.96,41.91,41.95,38052.0,39.1828,39.2201,39.1734,39.2108,38052.0
2018-03-09 14:40:00,41.95,41.96,41.92,41.93,10471.0,39.2108,39.2201,39.1828,39.1921,10471.0
2018-03-09 14:45:00,41.93,41.98,41.93,41.98,35170.0,39.1921,39.2388,39.1921,39.2388,35170.0
2018-03-09 14:50:00,41.98,41.98,41.92,41.92,20600.0,39.2388,39.2388,39.1828,39.1828,20600.0
2018-03-09 14:55:00,41.92,41.95,41.91,41.95,15267.0,39.1828,39.2108,39.1734,39.2108,15267.0
2018-03-09 15:00:00,41.96,41.98,41.95,41.97,21765.0,39.2201,39.2388,39.2108,39.2295,21765.0
2018-03-09 15:05:00,41.98,41.98,41.92,41.93,19551.0,39.2388,39.2388,39.1828,39.1921,19551.0
2018-03-09 15:10:00,41.93,41.97,41.92,41.97,22689.0,39.1921,39.2295,39.1828,39.2295,22689.0
2018-03-09 15:15:00,41.97,41.97,41.93,41.93,22007.0,39.2295,39.2295,39.1921,39.1921,22007.0
2018-03-09 15:20:00,41.92,41.95,41.91,41.95,37285.0,39.1828,39.2108,39.1734,39.2108,37285.0
2018-03-09 15:25:00,41.95,41.95,41.92,41.94,34450.0,39.2108,39.2108,39.1828,39.2015,34450.0
2018-03-09 15:30:00,41.95,41.99,41.94,41.97,43705.0,39.2108,39.2482,39.2015,39.2295,43705.0
2018-03-09 15:35:00,41.97,41.99,41.96,41.97,117595.0,39.2295,39.2482,39.2201,39.2295,117595.0
2018-03-09 15:40:00,41.97,42.0,41.96,41.98,68666.0,39.2295,39.2575,39.2201,39.2388,68666.0
2018-03-09 15:45:00,41.97,41.98,41.94,41.96,75050.0,39.2295,39.2388,39.2015,39.2201,75050.0
2018-03-09 15:50:00,41.96,42.0,41.95,41.99,105725.0,39.2201,39.2575,39.2108,39.2482,105725.0
2018-03-09 15:55:00,41.99,42.04,41.99,42.02,112871.0,39.2482,39.2949,39.2482,39.2762,112871.0
2018-03-12 09:30:00,42.08,42.18,42.04,42.17,34741.0,39.3323,39.4258,39.2949,39.4164,34741.0
2018-03-12 09:35:00,42.18,42.22,42.16,42.17,36650.0,39.4258,39.4632,39.4071,39.4164,36650.0
2018-03-12 09:40:00,42.16,42.18,42.14,42.17,13540.0,39.4071,39.4258,39.3884,39.4164,13540.0
2018-03-12 09:45:00,42.17,42.27,42.16,42.27,26723.0,39.4164,39.5099,39.4071,39.5099,26723.0
2018-03-12 09:50:00,42.27,42.29,42.24,42.28,19455.0,39.5099,39.5286,39.4819,39.5193,19455.0
2018-03-12 09:55:00,42.27,42.3,42.27,42.27,17525.0,39.5099,39.5379,39.5099,39.5099,17525.0
2018-03-12 10:00:00,42.28,42.28,42.24,42.25,22293.0,39.5193,39.5193,39.4819,39.4912,22293.0
2018-03-12 10:05:00,42.24,42.32,42.24,42.28,20700.0,39.4819,39.5566,39.4819,39.5193,20700.0
2018-03-12 10:10:00,42.27,42.27,42.25,42.26,14514.0,39.5099,39.5099,39.4912,39.5006,14514.0
2018-03-12 10:15:00,42.25,42.32,42.24,42.32,32731.0,39.4912,39.5566,39.4819,39.5566,32731.0
2018-03-12 10:20:00,42.32,42.33,42.31,42.31,15151.0,39.5566,39.566,39.5473,39.5473,15151.0
2018-03-12 10:25:00,42.32,42.38,42.32,42.35,19645.0,39.5566,39.6127,39.5566,39.5847,19645.0
2018-03-12 10:30:00,42.35,42.37,42.32,42.36,16034.0,39.5847,39.6034,39.5566,39.594,16034.0
2018-03-12 10:35:00,42.36,42.36,42.31,42.33,17165.0,39.594,39.594,39.5473,39.566,17165.0
2018-03-12 10:40:00,42.33,42.33,42.26,42.29,37544.0,39.566,39.566,39.5006,39.5286,37544.0
2018-03-12 10:45:00,42.28,42.29,42.22,42.24,27225.0,39.5193,39.5286,39.4632,39.4819,27225.0
2018-03-12 10:50:00,42.25,42.25,42.15,42.18,26367.0,39.4912,39.4912,39.3977,39.4258,26367.0
2018-03-12 10:55:00,42.18,42.18,42.11,42.11,18486.0,39.4258,39.4258,39.3604,39.3604,18486.0
2018-03-12 11:00:00,42.12,42.14,42.11,42.13,10056.0,39.3697,39.3884,39.3604,39.379,10056.0
2018-03-12 11:05:00,42.12,42.12,42.08,42.09,12008.0,39.3697,39.3697,39.3323,39.3417,12008.0
2018-03-12 11:10:00,42.09,42.1,42.06,42.06,9420.0,39.3417,39.351,39.3136,39.3136,9420.0
2018-03-12 11:15:00,42.06,42.08,42.06,42.08,11084.0,39.3136,39.3323,39.3136,39.3323,11084.0
2018-03-12 11:20:00,42.08,42.08,42.03,42.04,9111.0,39.3323,39.3323,39.2856,39.2949,9111.0
2018-03-12 11:25:00,42.03,42.04,42.0,42.01,14307.0,39.2856,39.2949,39.2575,39.2669,14307.0
2018-03-12 11:30:00,42.01,42.07,42.0,42.07,16559.0,39.2669,39.323,39.2575,39.323,16559.0
2018-03-12 11:35:00,42.07,42.08,42.04,42.06,11410.0,39.323,39.3323,39.2949,39.3136,11410.0
2018-03-12 11:40:00,42.07,42.14,42.07,42.14,15865.0,39.323,39.3884,39.323,39.3884,15865.0
2018-03-12 11:45:00,42.15,42.15,42.11,42.12,8700.0,39.3977,39.3977,39.3604,39.3697,8700.0
2018-03-12 11:50:00,42.12,42.17,42.08,42.16,27010.0,39.3697,39.4164,39.3323,39.4071,27010.0
2018-03-12 11:55:00,42.16,42.16,42.13,42.15,6800.0,39.4071,39.4071,39.379,39.3977,6800.0
2018-03-12 12:00:00,42.15,42.18,42.14,42.15,6450.0,39.3977,39.4258,39.3884,39.3977,6450.0
2018-03-12 12:05:00,42.16,42.17,42.15,42.17,8000.0,39.4071,39.4164,39.3977,39.4164,8000.0
2018-03-12 12:10:00,42.18,42.23,42.17,42.23,9230.0,39.4258,39.4725,39.4164,39.4725,9230.0
2018-03-12 12:15:00,42.24,42.25,42.21,42.23,7077.0,39.4819,39.4912,39.4538,39.4725,7077.0
2018-03-12 12:20:00,42.23,42.28,42.21,42.28,10850.0,39.4725,39.5193,39.4538,39.5193,10850.0
2018-03-12 12:25:00,42.28,42.29,42.26,42.27,8480.0,39.5193,39.5286,39.5006,39.5099,8480.0
2018-03-12 12:30:00,42.27,42.3,42.26,42.27,10530.0,39.5099,39.5379,39.5006,39.5099,10530.0
2018-03-12 12:35:00,42.27,42.27,42.21,42.22,7178.0,39.5099,39.5099,39.4538,39.4632,7178.0
2018-03-12 12:40:00,42.22,42.24,42.21,42.24,9873.0,39.4632,39.4819,39.4538,39.4819,9873.0
2018-03-12 12:45:00,42.24,42.25,42.23,42.24,5057.0,39.4819,39.4912,39.4725,39.4819,5057.0
2018-03-12 12:50:00,42.24,42.24,42.21,42.22,5954.0,39.4819,39.4819,39.4538,39.4632,5954.0
2018-03-12 12:55:00,42.22,42.23,42.18,42.19,10970.0,39.4632,39.4725,39.4258,39.4351,10970.0
2018-03-12 13:00:00,42.19,42.24,42.19,42.21,7450.0,39.4351,39.4819,39.4351,39.4538,7450.0
2018-03-12 13:05:00,42.2,42.23,42.18,42.2,13235.0,39.4445,39.4725,39.4258,39.4445,13235.0
2018-03-12 13:10:00,42.2,42.2,42.19,42.2,7634.0,39.4445,39.4445,39.4351,39.4445,7634.0
2018-03-12 13:15:00,42.19,42.2,42.16,42.18,13840.0,39.4351,39.4445,39.4071,39.4258,13840.0
2018-03-12 13:20:00,42.17,42.19,42.16,42.17,6218.0,39.4164,39.4351,39.4071,39.4164,6218.0
2018-03-12 13:25:00,42.17,42.17,42.12,42.12,50515.0,39.4164,39.4164,39.3697,39.3697,50515.0
2018-03-12 13:30:00,42.13,42.13,42.08,42.1,99624.0,39.379,39.379,39.3323,39.351,99624.0
2018-03-12 13:35:00,42.1,42.11,42.06,42.08,140056.0,39.351,39.3604,39.3136,39.3323,140056.0
2018-03-12 13:40:00,42.08,42.12,42.06,42.11,44254.0,39.3323,39.3697,39.3136,39.3604,44254.0
2018-03-12 13:45:00,42.12,42.17,42.12,42.14,17595.0,39.3697,39.4164,39.3697,39.3884,17595.0
2018-03-12 13:50:00,42.14,42.14,42.04,42.05,9671.0,39.3884,39.3884,39.2949,39.3043,9671.0
2018-03-12 13:55:00,42.04,42.06,42.03,42.05,15443.0,39.2949,39.3136,39.2856,39.3043,15443.0
2018-03-12 14:00:00,42.04,42.08,42.04,42.08,14678.0,39.2949,39.3323,39.2949,39.3323,14678.0
2018-03-12 14:05:00,42.07,42.08,42.04,42.05,16044.0,39.323,39.3323,39.2949,39.3043,16044.0
2018-03-12 14:10:00,42.04,42.07,42.03,42.04,14793.0,39.2949,39.323,39.2856,39.2949,14793.0
2018-03-12 14:15:00,42.04,42.05,42.01,42.04,11654.0,39.2949,39.3043,39.2669,39.2949,11654.0
2018-03-12 14:20:00,42.04,42.06,42.03,42.06,13803.0,39.2949,39.3136,39.2856,39.3136,13803.0
2018-03-12 14:25:00,42.06,42.1,42.06,42.07,25166.0,39.3136,39.351,39.3136,39.323,25166.0
2018-03-12 14:30:00,42.07,42.1,42.06,42.08,13495.0,39.323,39.351,39.3136,39.3323,13495.0
2018-03-12 14:35:00,42.08,42.08,42.05,42.07,59784.0,39.3323,39.3323,39.3043,39.323,59784.0
2018-03-12 14:40:00,42.06,42.06,41.97,41.99,48704.0,39.3136,39.3136,39.2295,39.2482,48704.0
2018-03-12 14:45:00,41.99,42.0,41.97,41.98,22696.0,39.2482,39.2575,39.2295,39.2388,22696.0
2018-03-12 14:50:00,41.98,42.03,41.98,42.01,11500.0,39.2388,39.2856,39.2388,39.2669,11500.0
2018-03-12 14:55:00,42.01,42.02,41.99,42.01,9804.0,39.2669,39.2762,39.2482,39.2669,9804.0
2018-03-12 15:00:00,42.0,42.06,42.0,42.05,15189.0,39.2575,39.3136,39.2575,39.3043,15189.0
2018-03-12 15:05:00,42.05,42.09,42.04,42.08,25704.0,39.3043,39.3417,39.2949,39.3323,25704.0
2018-03-12 15:10:00,42.08,42.08,42.05,42.05,21783.0,39.3323,39.3323,39.3043,39.3043,21783.0
2018-03-12 15:15:00,42.06,42.07,42.04,42.05,65321.0,39.3136,39.323,39.2949,39.3043,65321.0
2018-03-12 15:20:00,42.04,42.08,42.04,42.07,22128.0,39.2949,39.3323,39.2949,39.323,22128.0
2018-03-12 15:25:00,42.07,42.08,42.05,42.08,25987.0,39.323,39.3323,39.3043,39.3323,25987.0
2018-03-12 15:30:00,42.08,42.11,42.07,42.11,35368.0,39.3323,39.3604,39.323,39.3604,35368.0
2018-03-12 15:35:00,42.11,42.11,42.07,42.09,20263.0,39.3604,39.3604,39.323,39.3417,20263.0
2018-03-12 15:40:00,42.09,42.11,42.08,42.1,34188.0,39.3417,39.3604,39.3323,39.351,34188.0
2018-03-12 15:45:00,42.1,42.16,42.1,42.16,51252.0,39.351,39.4071,39.351,39.4071,51252.0
2018-03-12 15:50:00,42.15,42.16,42.12,42.13,104573.0,39.3977,39.4071,39.3697,39.379,104573.0
2018-03-12 15:55:00,42.13,42.15,42.08,42.09,129658.0,39.379,39.3977,39.3323,39.3417,129658.0
2018-03-13 09:30:00,42.27,42.37,42.1,42.35,12446.0,39.5099,39.6034,39.351,39.5847,12446.0
2018-03-13 09:35:00,42.34,42.48,42.34,42.48,18381.0,39.5753,39.7062,39.5753,39.7062,18381.0
2018-03-13 09:40:00,42.47,42.53,42.45,42.49,13955.0,39.6968,39.7529,39.6782,39.7155,13955.0
2018-03-13 09:45:00,42.49,42.53,42.46,42.49,8712.0,39.7155,39.7529,39.6875,39.7155,8712.0
2018-03-13 09:50:00,42.48,42.49,42.45,42.46,22159.0,39.7062,39.7155,39.6782,39.6875,22159.0
2018-03-13 09:55:00,42.46,42.47,42.44,42.45,10462.0,39.6875,39.6968,39.6688,39.6782,10462.0
2018-03-13 10:00:00,42.46,42.52,42.44,42.52,23027.0,39.6875,39.7436,39.6688,39.7436,23027.0
2018-03-13 10:05:00,42.53,42.54,42.47,42.47,11333.0,39.7529,39.7623,39.6968,39.6968,11333.0
2018-03-13 10:10:00,42.46,42.48,42.44,42.46,4863.0,39.6875,39.7062,39.6688,39.6875,4863.0
2018-03-13 10:15:00,42.46,42.52,42.46,42.5,5500.0,39.6875,39.7436,39.6875,39.7249,5500.0
2018-03-13 10:20:00,42.51,42.58,42.51,42.56,31273.0,39.7342,39.7997,39.7342,39.781,31273.0
2018-03-13 10:25:00,42.55,42.56,42.52,42.52,7537.0,39.7716,39.781,39.7436,39.7436,7537.0
2018-03-13 10:30:00,42.52,42.54,42.5,42.51,10404.0,39.7436,39.7623,39.7249,39.7342,10404.0
2018-03-13 10:35:00,42.52,42.53,42.45,42.45,7250.0,39.7436,39.7529,39.6782,39.6782,7250.0
2018-03-13 10:40:00,42.46,42.54,42.45,42.54,9795.0,39.6875,39.7623,39.6782,39.7623,9795.0
2018-03-13 10:45:00,42.53,42.55,42.52,42.52,10048.0,39.7529,39.7716,39.7436,39.7436,10048.0
2018-03-13 10:50:00,42.53,42.53,42.45,42.45,10504.0,39.7529,39.7529,39.6782,39.6782,10504.0
2018-03-13 10:55:00,42.45,42.45,42.38,42.38,47035.0,39.6782,39.6782,39.6127,39.6127,47035.0
2018-03-13 11:00:00,42.38,42.39,42.32,42.34,66465.0,39.6127,39.6221,39.5566,39.5753,66465.0
2018-03-13 11:05:00,42.34,42.36,42.3,42.33,16572.0,39.5753,39.594,39.5379,39.566,16572.0
2018-03-13 11:10:00,42.33,42.34,42.3,42.31,7904.0,39.566,39.5753,39.5379,39.5473,7904.0
2018-03-13 11:15:00,42.31,42.32,42.27,42.31,10250.0,39.5473,39.5566,39.5099,39.5473,10250.0
2018-03-13 11:20:00,42.31,42.32,42.26,42.26,11959.0,39.5473,39.5566,39.5006,39.5006,11959.0
2018-03-13 11:25:00,42.25,42.28,42.23,42.28,14340.0,39.4912,39.5193,39.4725,39.5193,14340.0
2018-03-13 11:30:00,42.29,42.32,42.26,42.26,49527.0,39.5286,39.5566,39.5006,39.5006,49527.0
2018-03-13 11:35:00,42.25,42.28,42.22,42.27,15403.0,39.4912,39.5193,39.4632,39.5099,15403.0
2018-03-13 11:40:00,42.29,42.31,42.26,42.27,10191.0,39.5286,39.5473,39.5006,39.5099,10191.0
2018-03-13 11:45:00,42.28,42.32,42.28,42.32,11792.0,39.5193,39.5566,39.5193,39.5566,11792.0
2018-03-13 11:50:00,42.33,42.33,42.31,42.32,6400.0,39.566,39.566,39.5473,39.5566,6400.0
2018-03-13 11:55:00,42.32,42.35,42.29,42.31,9193.0,39.5566,39.5847,39.5286,39.5473,9193.0
2018-03-13 12:00:00,42.31,42.32,42.24,42.24,31019.0,39.5473,39.5566,39.4819,39.4819,31019.0
2018-03-13 12:05:00,42.24,42.28,42.19,42.22,95583.0,39.4819,39.5193,39.4351,39.4632,95583.0
2018-03-13 12:10:00,42.21,42.22,42.17,42.19,10700.0,39.4538,39.4632,39.4164,39.4351,10700.0
2018-03-13 12:15:00,42.19,42.24,42.18,42.22,15672.0,39.4351,39.4819,39.4258,39.4632,15672.0
2018-03-13 12:20:00,42.22,42.25,42.22,42.23,26076.0,39.4632,39.4912,39.4632,39.4725,26076.0
2018-03-13 12:25:00,42.23,42.24,42.22,42.24,7866.0,39.4725,39.4819,39.4632,39.4819,7866.0
2018-03-13 12:30:00,42.25,42.31,42.25,42.3,16150.0,39.4912,39.5473,39.4912,39.5379,16150.0
2018-03-13 12:35:00,42.3,42.33,42.3,42.32,14620.0,39.5379,39.566,39.5379,39.5566,14620.0
2018-03-13 12:40:00,42.32,42.36,42.31,42.36,6749.0,39.5566,39.594,39.5473,39.594,6749.0
2018-03-13 12:45:00,42.36,42.4,42.36,42.38,13714.0,39.594,39.6314,39.594,39.6127,13714.0
2018-03-13 12:50:00,42.38,42.4,42.37,42.4,4651.0,39.6127,39.6314,39.6034,39.6314,4651.0
2018-03-13 12:55:00,42.4,42.43,42.39,42.39,36447.0,39.6314,39.6595,39.6221,39.6221,36447.0
2018-03-13 13:00:00,42.4,42.45,42.38,42.43,69377.0,39.6314,39.6782,39.6127,39.6595,69377.0
2018-03-13 13:05:00,42.44,42.45,42.41,42.43,13686.0,39.6688,39.6782,39.6408,39.6595,13686.0
2018-03-13 13:10:00,42.42,42.48,42.42,42.48,111801.0,39.6501,39.7062,39.6501,39.7062,111801.0
2018-03-13 13:15:00,42.46,42.48,42.44,42.46,67133.0,39.6875,39.7062,39.6688,39.6875,67133.0
2018-03-13 13:20:00,42.46,42.47,42.44,42.46,86957.0,39.6875,39.6968,39.6688,39.6875,86957.0
2018-03-13 13:25:00,42.46,42.49,42.45,42.47,22056.0,39.6875,39.7155,39.6782,39.6968,22056.0
2018-03-13 13:30:00,42.47,42.48,42.43,42.46,94414.0,39.6968,39.7062,39.6595,39.6875,94414.0
2018-03-13 13:35:00,42.46,42.49,42.45,42.49,69277.0,39.6875,39.7155,39.6782,39.7155,69277.0
2018-03-13 13:40:00,42.48,42.51,42.46,42.46,153848.0,39.7062,39.7342,39.6875,39.6875,153848.0
2018-03-13 13:45:00,42.46,42.47,42.44,42.46,41110.0,39.6875,39.6968,39.6688,39.6875,41110.0
2018-03-13 13:50:00,42.45,42.47,42.45,42.46,20896.0,39.6782,39.6968,39.6782,39.6875,20896.0
2018-03-13 13:55:00,42.46,42.47,42.39,42.4,18205.0,39.6875,39.6968,39.6221,39.6314,18205.0
2018-03-13 14:00:00,42.4,42.42,42.39,42.4,6777.0,39.6314,39.6501,39.6221,39.6314,6777.0
2018-03-13 14:05:00,42.39,42.39,42.35,42.37,7254.0,39.6221,39.6221,39.5847,39.6034,7254.0
2018-03-13 14:10:00,42.37,42.37,42.33,42.34,14218.0,39.6034,39.6034,39.566,39.5753,14218.0
2018-03-13 14:15:00,42.34,42.41,42.34,42.4,213510.0,39.5753,39.6408,39.5753,39.6314,213510.0
2018-03-13 14:20:00,42.4,42.41,42.36,42.36,11360.0,39.6314,39.6408,39.594,39.594,11360.0
2018-03-13 14:25:00,42.37,42.39,42.35,42.37,9948.0,39.6034,39.6221,39.5847,39.6034,9948.0
2018-03-13 14:30:00,42.38,42.41,42.36,42.4,9539.0,39.6127,39.6408,39.594,39.6314,9539.0
2018-03-13 14:35:00,42.39,42.39,42.35,42.37,12949.0,39.6221,39.6221,39.5847,39.6034,12949.0
2018-03-13 14:40:00,42.37,42.37,42.32,42.33,8011.0,39.6034,39.6034,39.5566,39.566,8011.0
2018-03-13 14:45:00,42.33,42.33,42.29,42.3,7192.0,39.566,39.566,39.5286,39.5379,7192.0
2018-03-13 14:50:00,42.3,42.3,42.26,42.28,19110.0,39.5379,39.5379,39.5006,39.5193,19110.0
2018-03-13 14:55:00,42.27,42.28,42.24,42.27,17537.0,39.5099,39.5193,39.4819,39.5099,17537.0
2018-03-13 15:00:00,42.28,42.29,42.2,42.21,13131.0,39.5193,39.5286,39.4445,39.4538,13131.0
2018-03-13 15:05:00,42.21,42.24,42.18,42.23,31252.0,39.4538,39.4819,39.4258,39.4725,31252.0
2018-03-13 15:10:00,42.24,42.29,42.23,42.28,48157.0,39.4819,39.5286,39.4725,39.5193,48157.0
2018-03-13 15:15:00,42.27,42.28,42.22,42.23,27067.0,39.5099,39.5193,39.4632,39.4725,27067.0
2018-03-13 15:20:00,42.23,42.23,42.18,42.19,14414.0,39.4725,39.4725,39.4258,39.4351,14414.0
2018-03-13 15:25:00,42.2,42.2,42.16,42.16,14305.0,39.4445,39.4445,39.4071,39.4071,14305.0
2018-03-13 15:30:00,42.15,42.2,42.15,42.18,37675.0,39.3977,39.4445,39.3977,39.4258,37675.0
2018-03-13 15:35:00,42.18,42.24,42.14,42.15,70205.0,39.4258,39.4819,39.3884,39.3977,70205.0
2018-03-13 15:40:00,42.14,42.16,42.12,42.15,25640.0,39.3884,39.4071,39.3697,39.3977,25640.0
2018-03-13 15:45:00,42.15,42.15,42.08,42.09,60376.0,39.3977,39.3977,39.3323,39.3417,60376.0
2018-03-13 15:50:00,42.09,42.19,42.09,42.17,77190.0,39.3417,39.4351,39.3417,39.4164,77190.0
2018-03-13 15:55:00,42.17,42.2,42.15,42.16,103424.0,39.4164,39.4445,39.3977,39.4071,103424.0
2018-03-14 09:30:00,42.37,42.52,42.18,42.22,46438.0,39.6034,39.7436,39.4258,39.4632,46438.0
2018-03-14 09:35:00,42.21,42.22,42.05,42.05,120658.0,39.4538,39.4632,39.3043,39.3043,120658.0
2018-03-14 09:40:00,42.05,42.15,42.02,42.13,75353.0,39.3043,39.3977,39.2762,39.379,75353.0
2018-03-14 09:45:00,42.1,42.1,42.01,42.01,12229.0,39.351,39.351,39.2669,39.2669,12229.0
2018-03-14 09:50:00,42.0,42.07,42.0,42.05,51561.0,39.2575,39.323,39.2575,39.3043,51561.0
2018-03-14 09:55:00,42.04,42.05,42.0,42.02,85543.0,39.2949,39.3043,39.2575,39.2762,85543.0
2018-03-14 10:00:00,42.02,42.07,42.02,42.06,66756.0,39.2762,39.323,39.2762,39.3136,66756.0
2018-03-14 10:05:00,42.06,42.07,41.99,41.99,16505.0,39.3136,39.323,39.2482,39.2482,16505.0
2018-03-14 10:10:00,41.99,41.99,41.91,41.93,19785.0,39.2482,39.2482,39.1734,39.1921,19785.0
2018-03-14 10:15:00,41.94,41.96,41.9,41.94,22898.0,39.2015,39.2201,39.1641,39.2015,22898.0
2018-03-14 10:20:00,41.94,41.96,41.9,41.93,27502.0,39.2015,39.2201,39.1641,39.1921,27502.0
2018-03-14 10:25:00,41.93,41.94,41.87,41.89,12116.0,39.1921,39.2015,39.136,39.1547,12116.0
2018-03-14 10:30:00,41.89,41.91,41.87,41.88,20628.0,39.1547,39.1734,39.136,39.1454,20628.0
2018-03-14 10:35:00,41.88,41.88,41.82,41.84,16998.0,39.1454,39.1454,39.0893,39.108,16998.0
2018-03-14 10:40:00,41.83,41.84,41.81,41.83,13347.0,39.0986,39.108,39.0799,39.0986,13347.0
2018-03-14 10:45:00,41.84,41.87,41.81,41.83,14727.0,39.108,39.136,39.0799,39.0986,14727.0
2018-03-14 10:50:00,41.81,41.83,41.79,41.82,16554.0,39.0799,39.0986,39.0612,39.0893,16554.0
2018-03-14 10:55:00,41.83,41.86,41.82,41.86,19163.0,39.0986,39.1267,39.0893,39.1267,19163.0
2018-03-14 11:00:00,41.87,41.9,41.84,41.85,34600.0,39.136,39.1641,39.108,39.1173,34600.0
2018-03-14 11:05:00,41.85,41.87,41.84,41.87,7299.0,39.1173,39.136,39.108,39.136,7299.0
2018-03-14 11:10:00,41.87,41.87,41.81,41.81,8300.0,39.136,39.136,39.0799,39.0799,8300.0
2018-03-14 11:15:00,41.81,41.82,41.79,41.79,14475.0,39.0799,39.0893,39.0612,39.0612,14475.0
2018-03-14 11:20:00,41.79,41.79,41.71,41.74,25801.0,39.0612,39.0612,38.9865,39.0145,25801.0
2018-03-14 11:25:00,41.74,41.76,41.72,41.72,10724.0,39.0145,39.0332,38.9958,38.9958,10724.0
2018-03-14 11:30:00,41.72,41.76,41.71,41.73,9337.0,38.9958,39.0332,38.9865,39.0052,9337.0
2018-03-14 11:35:00,41.73,41.73,41.6,41.61,138141.0,39.0052,39.0052,38.8837,38.893,138141.0
2018-03-14 11:40:00,41.61,41.64,41.58,41.58,27076.0,38.893,38.921,38.865,38.865,27076.0
2018-03-14 11:45:00,41.59,41.63,41.57,41.61,11800.0,38.8743,38.9117,38.8556,38.893,11800.0
2018-03-14 11:50:00,41.61,41.72,41.61,41.67,23062.0,38.893,38.9958,38.893,38.9491,23062.0
2018-03-14 11:55:00,41.68,41.69,41.61,41.63,14994.0,38.9584,38.9678,38.893,38.9117,14994.0
2018-03-14 12:00:00,41.63,41.65,41.58,41.59,12579.0,38.9117,38.9304,38.865,38.8743,12579.0
2018-03-14 12:05:00,41.6,41.6,41.56,41.57,12083.0,38.8837,38.8837,38.8463,38.8556,12083.0
2018-03-14 12:10:00,41.56,41.59,41.56,41.58,27425.0,38.8463,38.8743,38.8463,38.865,27425.0
2018-03-14 12:15:00,41.58,41.64,41.58,41.64,44135.0,38.865,38.921,38.865,38.921,44135.0
2018-03-14 12:20:00,41.64,41.66,41.62,41.65,10392.0,38.921,38.9397,38.9023,38.9304,10392.0
2018-03-14 12:25:00,41.65,41.66,41.64,41.66,11980.0,38.9304,38.9397,38.921,38.9397,11980.0
2018-03-14 12:30:00,41.66,41.72,41.66,41.72,155567.0,38.9397,38.9958,38.9397,38.9958,155567.0
2018-03-14 12:35:00,41.72,41.77,41.72,41.72,65465.0,38.9958,39.0426,38.9958,38.9958,65465.0
2018-03-14 12:40:00,41.73,41.73,41.7,41.71,13948.0,39.0052,39.0052,38.9771,38.9865,13948.0
2018-03-14 12:45:00,41.71,41.77,41.68,41.76,181093.0,38.9865,39.0426,38.9584,39.0332,181093.0
2018-03-14 12:50:00,41.76,41.77,41.71,41.74,21100.0,39.0332,39.0426,38.9865,39.0145,21100.0
2018-03-14 12:55:00,41.74,41.75,41.69,41.72,9055.0,39.0145,39.0239,38.9678,38.9958,9055.0
2018-03-14 13:00:00,41.72,41.72,41.64,41.67,17948.0,38.9958,38.9958,38.921,38.9491,17948.0
2018-03-14 13:05:00,41.67,41.7,41.64,41.65,9293.0,38.9491,38.9771,38.921,38.9304,9293.0
2018-03-14 13:10:00,41.65,41.65,41.63,41.64,8942.0,38.9304,38.9304,38.9117,38.921,8942.0
2018-03-14 13:15:00,41.63,41.65,41.61,41.65,10575.0,38.9117,38.9304,38.893,38.9304,10575.0
2018-03-14 13:20:00,41.65,41.67,41.65,41.66,7600.0,38.9304,38.9491,38.9304,38.9397,7600.0
2018-03-14 13:25:00,41.66,41.7,41.65,41.7,19180.0,38.9397,38.9771,38.9304,38.9771,19180.0
2018-03-14 13:30:00,41.71,41.79,41.71,41.78,10950.0,38.9865,39.0612,38.9865,39.0519,10950.0
2018-03-14 13:35:00,41.77,41.81,41.77,41.81,12974.0,39.0426,39.0799,39.0426,39.0799,12974.0
2018-03-14 13:40:00,41.81,41.82,41.79,41.8,12753.0,39.0799,39.0893,39.0612,39.0706,12753.0
2018-03-14 13:45:00,41.8,41.84,41.8,41.83,15140.0,39.0706,39.108,39.0706,39.0986,15140.0
2018-03-14 13:50:00,41.83,41.91,41.83,41.89,14051.0,39.0986,39.1734,39.0986,39.1547,14051.0
2018-03-14 13:55:00,41.89,41.89,41.85,41.86,9063.0,39.1547,39.1547,39.1173,39.1267,9063.0
2018-03-14 14:00:00,41.86,41.86,41.79,41.82,18482.0,39.1267,39.1267,39.0612,39.0893,18482.0
2018-03-14 14:05:00,41.81,41.84,41.8,41.83,15489.0,39.0799,39.108,39.0706,39.0986,15489.0
2018-03-14 14:10:00,41.83,41.84,41.78,41.79,15808.0,39.0986,39.108,39.0519,39.0612,15808.0
2018-03-14 14:15:00,41.79,41.79,41.75,41.75,11112.0,39.0612,39.0612,39.0239,39.0239,11112.0
2018-03-14 14:20:00,41.76,41.8,41.76,41.79,14100.0,39.0332,39.0706,39.0332,39.0612,14100.0
2018-03-14 14:25:00,41.79,41.79,41.76,41.77,16600.0,39.0612,39.0612,39.0332,39.0426,16600.0
2018-03-14 14:30:00,41.77,41.81,41.77,41.81,21501.0,39.0426,39.0799,39.0426,39.0799,21501.0
2018-03-14 14:35:00,41.81,41.82,41.71,41.73,33777.0,39.0799,39.0893,38.9865,39.0052,33777.0
2018-03-14 14:40:00,41.72,41.74,41.67,41.67,25757.0,38.9958,39.0145,38.9491,38.9491,25757.0
2018-03-14 14:45:00,41.67,41.74,41.66,41.74,23450.0,38.9491,39.0145,38.9397,39.0145,23450.0
2018-03-14 14:50:00,41.74,41.76,41.73,41.73,16182.0,39.0145,39.0332,39.0052,39.0052,16182.0
2018-03-14 14:55:00,41.74,41.8,41.73,41.78,22186.0,39.0145,39.0706,39.0052,39.0519,22186.0
2018-03-14 15:00:00,41.79,41.79,41.75,41.76,18930.0,39.0612,39.0612,39.0239,39.0332,18930.0
2018-03-14 15:05:00,41.75,41.77,41.72,41.72,20683.0,39.0239,39.0426,38.9958,38.9958,20683.0
2018-03-14 15:10:00,41.72,41.73,41.68,41.73,50249.0,38.9958,39.0052,38.9584,39.0052,50249.0
2018-03-14 15:15:00,41.72,41.77,41.7,41.73,38865.0,38.9958,39.0426,38.9771,39.0052,38865.0
2018-03-14 15:20:00,41.73,41.78,41.69,41.78,23455.0,39.0052,39.0519,38.9678,39.0519,23455.0
2018-03-14 15:25:00,41.78,41.78,41.74,41.74,31053.0,39.0519,39.0519,39.0145,39.0145,31053.0
2018-03-14 15:30:00,41.74,41.76,41.71,41.71,29750.0,39.0145,39.0332,38.9865,38.9865,29750.0
2018-03-14 15:35:00,41.71,41.73,41.7,41.71,30563.0,38.9865,39.0052,38.9771,38.9865,30563.0
2018-03-14 15:40:00,41.7,41.7,41.65,41.68,33696.0,38.9771,38.9771,38.9304,38.9584,33696.0
2018-03-14 15:45:00,41.67,41.72,41.67,41.72,42842.0,38.9491,38.9958,38.9491,38.9958,42842.0
2018-03-14 15:50:00,41.71,41.71,41.66,41.71,64330.0,38.9865,38.9865,38.9397,38.9865,64330.0
2018-03-14 15:55:00,41.7,41.71,41.68,41.7,106541.0,38.9771,38.9865,38.9584,38.9771,106541.0
2018-03-15 09:30:00,41.84,41.84,41.77,41.82,7670.0,39.108,39.108,39.0426,39.0893,7670.0
2018-03-15 09:35:00,41.82,41.86,41.72,41.72,16076.0,39.0893,39.1267,38.9958,38.9958,16076.0
2018-03-15 09:40:00,41.71,41.76,41.68,41.75,21731.0,38.9865,39.0332,38.9584,39.0239,21731.0
2018-03-15 09:45:00,41.76,41.77,41.64,41.64,8842.0,39.0332,39.0426,38.921,38.921,8842.0
2018-03-15 09:50:00,41.64,41.68,41.61,41.64,9400.0,38.921,38.9584,38.893,38.921,9400.0
2018-03-15 09:55:00,41.66,41.67,41.58,41.59,9132.0,38.9397,38.9491,38.865,38.8743,9132.0
2018-03-15 10:00:00,41.59,41.59,41.52,41.58,7980.0,38.8743,38.8743,38.8089,38.865,7980.0
2018-03-15 10:05:00,41.59,41.66,41.59,41.66,17955.0,38.8743,38.9397,38.8743,38.9397,17955.0
2018-03-15 10:10:00,41.68,41.73,41.62,41.62,11621.0,38.9584,39.0052,38.9023,38.9023,11621.0
2018-03-15 10:15:00,41.62,41.64,41.56,41.56,7171.0,38.9023,38.921,38.8463,38.8463,7171.0
2018-03-15 10:20:00,41.55,41.58,41.54,41.55,13162.0,38.8369,38.865,38.8276,38.8369,13162.0
2018-03-15 10:25:00,41.55,41.58,41.55,41.58,6944.0,38.8369,38.865,38.8369,38.865,6944.0
2018-03-15 10:30:00,41.61,41.61,41.56,41.57,7500.0,38.893,38.893,38.8463,38.8556,7500.0
2018-03-15 10:35:00,41.57,41.59,41.56,41.56,5900.0,38.8556,38.8743,38.8463,38.8463,5900.0
2018-03-15 10:40:00,41.56,41.61,41.56,41.6,7900.0,38.8463,38.893,38.8463,38.8837,7900.0
2018-03-15 10:45:00,41.61,41.65,41.6,41.62,11381.0,38.893,38.9304,38.8837,38.9023,11381.0
2018-03-15 10:50:00,41.6,41.62,41.54,41.56,126813.0,38.8837,38.9023,38.8276,38.8463,126813.0
2018-03-15 10:55:00,41.56,41.58,41.54,41.55,325172.0,38.8463,38.865,38.8276,38.8369,325172.0
2018-03-15 11:00:00,41.55,41.59,41.55,41.58,11234.0,38.8369,38.8743,38.8369,38.865,11234.0
2018-03-15 11:05:00,41.58,41.58,41.53,41.54,11108.0,38.865,38.865,38.8182,38.8276,11108.0
2018-03-15 11:10:00,41.55,41.55,41.51,41.54,15900.0,38.8369,38.8369,38.7995,38.8276,15900.0
2018-03-15 11:15:00,41.55,41.6,41.54,41.55,61498.0,38.8369,38.8837,38.8276,38.8369,61498.0
2018-03-15 11:20:00,41.55,41.56,41.53,41.55,7700.0,38.8369,38.8463,38.8182,38.8369,7700.0
2018-03-15 11:25:00,41.55,41.62,41.55,41.61,15461.0,38.8369,38.9023,38.8369,38.893,15461.0
2018-03-15 11:30:00,41.62,41.62,41.55,41.58,5850.0,38.9023,38.9023,38.8369,38.865,5850.0
2018-03-15 11:35:00,41.58,41.6,41.58,41.59,4000.0,38.865,38.8837,38.865,38.8743,4000.0
2018-03-15 11:40:00,41.59,41.59,41.52,41.53,19673.0,38.8743,38.8743,38.8089,38.8182,19673.0
2018-03-15 11:45:00,41.52,41.54,41.47,41.49,12100.0,38.8089,38.8276,38.7621,38.7808,12100.0
2018-03-15 11:50:00,41.48,41.52,41.46,41.46,8640.0,38.7715,38.8089,38.7528,38.7528,8640.0
2018-03-15 11:55:00,41.45,41.51,41.44,41.49,20041.0,38.7434,38.7995,38.7341,38.7808,20041.0
2018-03-15 12:00:00,41.49,41.49,41.46,41.46,6361.0,38.7808,38.7808,38.7528,38.7528,6361.0
2018-03-15 12:05:00,41.47,41.48,41.46,41.47,10640.0,38.7621,38.7715,38.7528,38.7621,10640.0
2018-03-15 12:10:00,41.46,41.46,41.42,41.42,11000.0,38.7528,38.7528,38.7154,38.7154,11000.0
2018-03-15 12:15:00,41.41,41.48,41.39,41.47,12713.0,38.7061,38.7715,38.6874,38.7621,12713.0
2018-03-15 12:20:00,41.47,41.48,41.41,41.41,4070.0,38.7621,38.7715,38.7061,38.7061,4070.0
2018-03-15 12:25:00,41.41,41.42,41.4,41.4,9545.0,38.7061,38.7154,38.6967,38.6967,9545.0
2018-03-15 12:30:00,41.39,41.44,41.37,41.44,12440.0,38.6874,38.7341,38.6687,38.7341,12440.0
2018-03-15 12:35:00,41.43,41.44,41.4,41.4,10607.0,38.7248,38.7341,38.6967,38.6967,10607.0
2018-03-15 12:40:00,41.39,41.41,41.38,41.4,8700.0,38.6874,38.7061,38.678,38.6967,8700.0
2018-03-15 12:45:00,41.4,41.4,41.33,41.37,19019.0,38.6967,38.6967,38.6313,38.6687,19019.0
2018-03-15 12:50:00,41.37,41.42,41.36,41.4,7313.0,38.6687,38.7154,38.6593,38.6967,7313.0
2018-03-15 12:55:00,41.39,41.39,41.35,41.36,10467.0,38.6874,38.6874,38.65,38.6593,10467.0
2018-03-15 13:00:00,41.36,41.39,41.35,41.39,7988.0,38.6593,38.6874,38.65,38.6874,7988.0
2018-03-15 13:05:00,41.39,41.39,41.37,41.38,5800.0,38.6874,38.6874,38.6687,38.678,5800.0
2018-03-15 13:10:00,41.38,41.38,41.36,41.36,10793.0,38.678,38.678,38.6593,38.6593,10793.0
2018-03-15 13:15:00,41.36,41.36,41.31,41.33,23675.0,38.6593,38.6593,38.6126,38.6313,23675.0
2018-03-15 13:20:00,41.33,41.35,41.32,41.32,7292.0,38.6313,38.65,38.6219,38.6219,7292.0
2018-03-15 13:25:00,41.32,41.33,41.31,41.33,7800.0,38.6219,38.6313,38.6126,38.6313,7800.0
2018-03-15 13:30:00,41.32,41.36,41.31,41.34,10600.0,38.6219,38.6593,38.6126,38.6406,10600.0
2018-03-15 13:35:00,41.34,41.36,41.34,41.35,9725.0,38.6406,38.6593,38.6406,38.65,9725.0
2018-03-15 13:40:00,41.35,41.38,41.34,41.37,6605.0,38.65,38.678,38.6406,38.6687,6605.0
2018-03-15 13:45:00,41.37,41.41,41.34,41.37,37201.0,38.6687,38.7061,38.6406,38.6687,37201.0
2018-03-15 13:50:00,41.38,41.38,41.33,41.34,10478.0,38.678,38.678,38.6313,38.6406,10478.0
2018-03-15 13:55:00,41.34,41.34,41.25,41.25,14100.0,38.6406,38.6406,38.5565,38.5565,14100.0
2018-03-15 14:00:00,41.25,41.27,41.23,41.27,28448.0,38.5565,38.5752,38.5378,38.5752,28448.0
2018-03-15 14:05:00,41.27,41.32,41.26,41.32,5585.0,38.5752,38.6219,38.5659,38.6219,5585.0
2018-03-15 14:10:00,41.32,41.32,41.28,41.28,13121.0,38.6219,38.6219,38.5845,38.5845,13121.0
2018-03-15 14:15:00,41.29,41.35,41.29,41.32,22269.0,38.5939,38.65,38.5939,38.6219,22269.0
2018-03-15 14:20:00,41.33,41.34,41.31,41.31,18582.0,38.6313,38.6406,38.6126,38.6126,18582.0
2018-03-15 14:25:00,41.32,41.34,41.29,41.34,10302.0,38.6219,38.6406,38.5939,38.6406,10302.0
2018-03-15 14:30:00,41.31,41.35,41.3,41.32,7378.0,38.6126,38.65,38.6032,38.6219,7378.0
2018-03-15 14:35:00,41.31,41.34,41.3,41.31,9553.0,38.6126,38.6406,38.6032,38.6126,9553.0
2018-03-15 14:40:00,41.3,41.3,41.25,41.25,6234.0,38.6032,38.6032,38.5565,38.5565,6234.0
2018-03-15 14:45:00,41.25,41.27,41.23,41.24,4100.0,38.5565,38.5752,38.5378,38.5472,4100.0
2018-03-15 14:50:00,41.25,41.25,41.24,41.25,5430.0,38.5565,38.5565,38.5472,38.5565,5430.0
2018-03-15 14:55:00,41.26,41.3,41.25,41.3,9208.0,38.5659,38.6032,38.5565,38.6032,9208.0
2018-03-15 15:00:00,41.3,41.3,41.28,41.29,2900.0,38.6032,38.6032,38.5845,38.5939,2900.0
2018-03-15 15:05:00,41.3,41.32,41.29,41.32,9459.0,38.6032,38.6219,38.5939,38.6219,9459.0
2018-03-15 15:10:00,41.32,41.32,41.27,41.27,5503.0,38.6219,38.6219,38.5752,38.5752,5503.0
2018-03-15 15:15:00,41.28,41.29,41.25,41.27,42400.0,38.5845,38.5939,38.5565,38.5752,42400.0
2018-03-15 15:20:00,41.28,41.32,41.28,41.31,18393.0,38.5845,38.6219,38.5845,38.6126,18393.0
2018-03-15 15:25:00,41.3,41.31,41.28,41.3,11000.0,38.6032,38.6126,38.5845,38.6032,11000.0
2018-03-15 15:30:00,41.3,41.31,41.28,41.29,14322.0,38.6032,38.6126,38.5845,38.5939,14322.0
2018-03-15 15:35:00,41.29,41.33,41.29,41.29,53723.0,38.5939,38.6313,38.5939,38.5939,53723.0
2018-03-15 15:40:00,41.29,41.31,41.28,41.29,64825.0,38.5939,38.6126,38.5845,38.5939,64825.0
2018-03-15 15:45:00,41.29,41.34,41.29,41.33,80652.0,38.5939,38.6406,38.5939,38.6313,80652.0
2018-03-15 15:50:00,41.33,41.33,41.31,41.32,27678.0,38.6313,38.6313,38.6126,38.6219,27678.0
2018-03-15 15:55:00,41.32,41.35,41.3,41.33,126437.0,38.6219,38.65,38.6032,38.6313,126437.0
2018-03-16 09:30:00,41.15,41.34,40.96,41.18,17594.0,38.5385,38.7165,38.3606,38.5666,17594.0
2018-03-16 09:35:00,41.18,41.27,41.15,41.27,16064.0,38.5666,38.6509,38.5385,38.6509,16064.0
2018-03-16 09:40:00,41.26,41.33,41.23,41.33,12448.0,38.6415,38.7071,38.6134,38.7071,12448.0
2018-03-16 09:45:00,41.33,41.38,41.33,41.37,10073.0,38.7071,38.7539,38.7071,38.7445,10073.0
2018-03-16 09:50:00,41.38,41.38,41.29,41.29,10693.0,38.7539,38.7539,38.6696,38.6696,10693.0
2018-03-16 09:55:00,41.3,41.31,41.25,41.25,15047.0,38.679,38.6884,38.6322,38.6322,15047.0
2018-03-16 10:00:00,41.25,41.3,41.25,41.29,9621.0,38.6322,38.679,38.6322,38.6696,9621.0
2018-03-16 10:05:00,41.3,41.31,41.28,41.29,12662.0,38.679,38.6884,38.6603,38.6696,12662.0
2018-03-16 10:10:00,41.28,41.32,41.28,41.29,13004.0,38.6603,38.6977,38.6603,38.6696,13004.0
2018-03-16 10:15:00,41.29,41.31,41.27,41.31,7751.0,38.6696,38.6884,38.6509,38.6884,7751.0
2018-03-16 10:20:00,41.31,41.4,41.31,41.38,10719.0,38.6884,38.7726,38.6884,38.7539,10719.0
2018-03-16 10:25:00,41.4,41.44,41.4,41.44,19642.0,38.7726,38.8101,38.7726,38.8101,19642.0
2018-03-16 10:30:00,41.43,41.53,41.43,41.51,7500.0,38.8007,38.8944,38.8007,38.8757,7500.0
2018-03-16 10:35:00,41.51,41.56,41.48,41.53,57643.0,38.8757,38.9225,38.8476,38.8944,57643.0
2018-03-16 10:40:00,41.52,41.52,41.47,41.47,7710.0,38.885,38.885,38.8382,38.8382,7710.0
2018-03-16 10:45:00,41.47,41.51,41.46,41.51,48624.0,38.8382,38.8757,38.8288,38.8757,48624.0
2018-03-16 10:50:00,41.52,41.55,41.5,41.53,47218.0,38.885,38.9131,38.8663,38.8944,47218.0
2018-03-16 10:55:00,41.53,41.55,41.51,41.55,10212.0,38.8944,38.9131,38.8757,38.9131,10212.0
2018-03-16 11:00:00,41.54,41.58,41.52,41.58,7291.0,38.9038,38.9412,38.885,38.9412,7291.0
2018-03-16 11:05:00,41.58,41.59,41.55,41.57,110436.0,38.9412,38.9506,38.9131,38.9319,110436.0
2018-03-16 11:10:00,41.57,41.62,41.57,41.6,41698.0,38.9319,38.9787,38.9319,38.96,41698.0
2018-03-16 11:15:00,41.6,41.62,41.57,41.58,7755.0,38.96,38.9787,38.9319,38.9412,7755.0
2018-03-16 11:20:00,41.58,41.63,41.56,41.61,6125.0,38.9412,38.988,38.9225,38.9693,6125.0
2018-03-16 11:25:00,41.62,41.67,41.6,41.66,30349.0,38.9787,39.0255,38.96,39.0161,30349.0
2018-03-16 11:30:00,41.66,41.69,41.63,41.68,7665.0,39.0161,39.0442,38.988,39.0349,7665.0
2018-03-16 11:35:00,41.7,41.74,41.66,41.67,26466.0,39.0536,39.0911,39.0161,39.0255,26466.0
2018-03-16 11:40:00,41.67,41.68,41.65,41.68,20660.0,39.0255,39.0349,39.0068,39.0349,20660.0
2018-03-16 11:45:00,41.69,41.69,41.65,41.65,5712.0,39.0442,39.0442,39.0068,39.0068,5712.0
2018-03-16 11:50:00,41.64,41.65,41.61,41.63,9568.0,38.9974,39.0068,38.9693,38.988,9568.0
2018-03-16 11:55:00,41.62,41.62,41.57,41.57,9319.0,38.9787,38.9787,38.9319,38.9319,9319.0
2018-03-16 12:00:00,41.58,41.58,41.56,41.56,32704.0,38.9412,38.9412,38.9225,38.9225,32704.0
2018-03-16 12:05:00,41.56,41.58,41.55,41.56,11892.0,38.9225,38.9412,38.9131,38.9225,11892.0
2018-03-16 12:10:00,41.56,41.56,41.51,41.55,31509.0,38.9225,38.9225,38.8757,38.9131,31509.0
2018-03-16 12:15:00,41.56,41.59,41.54,41.58,9982.0,38.9225,38.9506,38.9038,38.9412,9982.0
2018-03-16 12:20:00,41.58,41.59,41.56,41.57,18536.0,38.9412,38.9506,38.9225,38.9319,18536.0
2018-03-16 12:25:00,41.56,41.6,41.56,41.6,5911.0,38.9225,38.96,38.9225,38.96,5911.0
2018-03-16 12:30:00,41.59,41.62,41.59,41.62,7865.0,38.9506,38.9787,38.9506,38.9787,7865.0
2018-03-16 12:35:00,41.63,41.65,41.61,41.61,11279.0,38.988,39.0068,38.9693,38.9693,11279.0
2018-03-16 12:40:00,41.6,41.61,41.56,41.59,7592.0,38.96,38.9693,38.9225,38.9506,7592.0
2018-03-16 12:45:00,41.61,41.62,41.6,41.62,5652.0,38.9693,38.9787,38.96,38.9787,5652.0
2018-03-16 12:50:00,41.63,41.63,41.6,41.61,2977.0,38.988,38.988,38.96,38.9693,2977.0
2018-03-16 12:55:00,41.6,41.61,41.59,41.61,7205.0,38.96,38.9693,38.9506,38.9693,7205.0
2018-03-16 13:00:00,41.61,41.61,41.6,41.61,1445.0,38.9693,38.9693,38.96,38.9693,1445.0
2018-03-16 13:05:00,41.62,41.62,41.58,41.58,8398.0,38.9787,38.9787,38.9412,38.9412,8398.0
2018-03-16 13:10:00,41.58,41.58,41.56,41.56,3542.0,38.9412,38.9412,38.9225,38.9225,3542.0
2018-03-16 13:15:00,41.55,41.56,41.53,41.53,4791.0,38.9131,38.9225,38.8944,38.8944,4791.0
2018-03-16 13:20:00,41.53,41.54,41.51,41.52,21077.0,38.8944,38.9038,38.8757,38.885,21077.0
2018-03-16 13:25:00,41.52,41.53,41.5,41.51,147191.0,38.885,38.8944,38.8663,38.8757,147191.0
2018-03-16 13:30:00,41.5,41.52,41.5,41.52,7535.0,38.8663,38.885,38.8663,38.885,7535.0
2018-03-16 13:35:00,41.53,41.53,41.52,41.52,4588.0,38.8944,38.8944,38.885,38.885,4588.0
2018-03-16 13:40:00,41.52,41.52,41.48,41.48,5498.0,38.885,38.885,38.8476,38.8476,5498.0
2018-03-16 13:45:00,41.48,41.5,41.47,41.49,14902.0,38.8476,38.8663,38.8382,38.8569,14902.0
2018-03-16 13:50:00,41.49,41.5,41.45,41.47,4883.0,38.8569,38.8663,38.8195,38.8382,4883.0
2018-03-16 13:55:00,41.47,41.49,41.47,41.49,5298.0,38.8382,38.8569,38.8382,38.8569,5298.0
2018-03-16 14:00:00,41.5,41.51,41.49,41.49,4218.0,38.8663,38.8757,38.8569,38.8569,4218.0
2018-03-16 14:05:00,41.5,41.51,41.49,41.5,3425.0,38.8663,38.8757,38.8569,38.8663,3425.0
2018-03-16 14:10:00,41.5,41.52,41.48,41.51,3943.0,38.8663,38.885,38.8476,38.8757,3943.0
2018-03-16 14:15:00,41.51,41.52,41.5,41.51,19877.0,38.8757,38.885,38.8663,38.8757,19877.0
2018-03-16 14:20:00,41.51,41.52,41.5,41.52,25430.0,38.8757,38.885,38.8663,38.885,25430.0
2018-03-16 14:25:00,41.52,41.54,41.51,41.53,9061.0,38.885,38.9038,38.8757,38.8944,9061.0
2018-03-16 14:30:00,41.53,41.53,41.5,41.52,9500.0,38.8944,38.8944,38.8663,38.885,9500.0
2018-03-16 14:35:00,41.53,41.55,41.52,41.53,7783.0,38.8944,38.9131,38.885,38.8944,7783.0
2018-03-16 14:40:00,41.52,41.54,41.51,41.52,7135.0,38.885,38.9038,38.8757,38.885,7135.0
2018-03-16 14:45:00,41.52,41.52,41.5,41.51,4108.0,38.885,38.885,38.8663,38.8757,4108.0
2018-03-16 14:50:00,41.52,41.55,41.52,41.53,7296.0,38.885,38.9131,38.885,38.8944,7296.0
2018-03-16 14:55:00,41.53,41.55,41.53,41.55,13735.0,38.8944,38.9131,38.8944,38.9131,13735.0
2018-03-16 15:00:00,41.55,41.57,41.54,41.54,25762.0,38.9131,38.9319,38.9038,38.9038,25762.0
2018-03-16 15:05:00,41.54,41.56,41.53,41.55,29598.0,38.9038,38.9225,38.8944,38.9131,29598.0
2018-03-16 15:10:00,41.55,41.56,41.54,41.54,33001.0,38.9131,38.9225,38.9038,38.9038,33001.0
2018-03-16 15:15:00,41.54,41.55,41.52,41.55,8300.0,38.9038,38.9131,38.885,38.9131,8300.0
2018-03-16 15:20:00,41.55,41.58,41.54,41.56,7403.0,38.9131,38.9412,38.9038,38.9225,7403.0
2018-03-16 15:25:00,41.57,41.6,41.57,41.6,6075.0,38.9319,38.96,38.9319,38.96,6075.0
2018-03-16 15:30:00,41.6,41.63,41.6,41.63,18276.0,38.96,38.988,38.96,38.988,18276.0
2018-03-16 15:35:00,41.64,41.65,41.62,41.64,10913.0,38.9974,39.0068,38.9787,38.9974,10913.0
2018-03-16 15:40:00,41.65,41.68,41.64,41.67,16765.0,39.0068,39.0349,38.9974,39.0255,16765.0
2018-03-16 15:45:00,41.68,41.68,41.63,41.65,20970.0,39.0349,39.0349,38.988,39.0068,20970.0
2018-03-16 15:50:00,41.66,41.67,41.65,41.66,81783.0,39.0161,39.0255,39.0068,39.0161,81783.0
2018-03-16 15:55:00,41.65,41.67,41.54,41.54,132503.0,39.0068,39.0255,38.9038,38.9038,132503.0
2018-03-19 09:30:00,41.35,41.4,41.22,41.38,17557.0,38.7258,38.7726,38.6041,38.7539,17557.0
2018-03-19 09:35:00,41.38,41.42,41.36,41.39,84201.0,38.7539,38.7914,38.7352,38.7633,84201.0
2018-03-19 09:40:00,41.39,41.39,41.28,41.3,28676.0,38.7633,38.7633,38.6603,38.679,28676.0
2018-03-19 09:45:00,41.29,41.31,41.24,41.27,204995.0,38.6696,38.6884,38.6228,38.6509,204995.0
2018-03-19 09:50:00,41.27,41.32,41.27,41.29,8700.0,38.6509,38.6977,38.6509,38.6696,8700.0
2018-03-19 09:55:00,41.31,41.42,41.3,41.41,9164.0,38.6884,38.7914,38.679,38.782,9164.0
2018-03-19 10:00:00,41.42,41.42,41.33,41.36,25200.0,38.7914,38.7914,38.7071,38.7352,25200.0
2018-03-19 10:05:00,41.36,41.38,41.29,41.29,5578.0,38.7352,38.7539,38.6696,38.6696,5578.0
2018-03-19 10:10:00,41.28,41.29,41.21,41.24,16623.0,38.6603,38.6696,38.5947,38.6228,16623.0
2018-03-19 10:15:00,41.23,41.25,41.18,41.21,11380.0,38.6134,38.6322,38.5666,38.5947,11380.0
2018-03-19 10:20:00,41.21,41.24,41.18,41.22,8734.0,38.5947,38.6228,38.5666,38.6041,8734.0
2018-03-19 10:25:00,41.21,41.28,41.21,41.26,31676.0,38.5947,38.6603,38.5947,38.6415,31676.0
2018-03-19 10:30:00,41.29,41.36,41.29,41.32,6300.0,38.6696,38.7352,38.6696,38.6977,6300.0
2018-03-19 10:35:00,41.34,41.37,41.34,41.34,7393.0,38.7165,38.7445,38.7165,38.7165,7393.0
2018-03-19 10:40:00,41.34,41.34,41.25,41.25,18350.0,38.7165,38.7165,38.6322,38.6322,18350.0
2018-03-19 10:45:00,41.25,41.27,41.21,41.21,7300.0,38.6322,38.6509,38.5947,38.5947,7300.0
2018-03-19 10:50:00,41.21,41.21,41.13,41.14,192644.0,38.5947,38.5947,38.5198,38.5291,192644.0
2018-03-19 10:55:00,41.13,41.17,41.09,41.17,53971.0,38.5198,38.5572,38.4823,38.5572,53971.0
2018-03-19 11:00:00,41.17,41.18,41.14,41.16,10354.0,38.5572,38.5666,38.5291,38.5479,10354.0
2018-03-19 11:05:00,41.15,41.21,41.15,41.2,5109.0,38.5385,38.5947,38.5385,38.5853,5109.0
2018-03-19 11:10:00,41.2,41.2,41.13,41.13,14200.0,38.5853,38.5853,38.5198,38.5198,14200.0
2018-03-19 11:15:00,41.13,41.14,41.09,41.13,8106.0,38.5198,38.5291,38.4823,38.5198,8106.0
2018-03-19 11:20:00,41.13,41.14,41.12,41.12,5160.0,38.5198,38.5291,38.5104,38.5104,5160.0
2018-03-19 11:25:00,41.13,41.15,41.11,41.15,5000.0,38.5198,38.5385,38.501,38.5385,5000.0
2018-03-19 11:30:00,41.15,41.17,41.12,41.12,57525.0,38.5385,38.5572,38.5104,38.5104,57525.0
2018-03-19 11:35:00,41.11,41.13,41.1,41.1,10088.0,38.501,38.5198,38.4917,38.4917,10088.0
2018-03-19 11:40:00,41.1,41.14,41.07,41.11,9100.0,38.4917,38.5291,38.4636,38.501,9100.0
2018-03-19 11:45:00,41.1,41.1,41.08,41.1,19532.0,38.4917,38.4917,38.473,38.4917,19532.0
2018-03-19 11:50:00,41.09,41.11,41.08,41.1,15388.0,38.4823,38.501,38.473,38.4917,15388.0
2018-03-19 11:55:00,41.09,41.09,40.99,41.0,36644.0,38.4823,38.4823,38.3887,38.398,36644.0
2018-03-19 12:00:00,41.01,41.03,40.97,40.99,21645.0,38.4074,38.4261,38.3699,38.3887,21645.0
2018-03-19 12:05:00,40.99,41.04,40.99,41.02,15900.0,38.3887,38.4355,38.3887,38.4168,15900.0
2018-03-19 12:10:00,41.02,41.03,40.98,41.0,13957.0,38.4168,38.4261,38.3793,38.398,13957.0
2018-03-19 12:15:00,40.99,41.04,40.98,41.04,9661.0,38.3887,38.4355,38.3793,38.4355,9661.0
2018-03-19 12:20:00,41.03,41.06,41.01,41.06,6600.0,38.4261,38.4542,38.4074,38.4542,6600.0
2018-03-19 12:25:00,41.05,41.07,41.02,41.07,5587.0,38.4449,38.4636,38.4168,38.4636,5587.0
2018-03-19 12:30:00,41.08,41.09,41.01,41.04,37040.0,38.473,38.4823,38.4074,38.4355,37040.0
2018-03-19 12:35:00,41.03,41.06,41.03,41.03,7938.0,38.4261,38.4542,38.4261,38.4261,7938.0
2018-03-19 12:40:00,41.02,41.05,41.01,41.02,4778.0,38.4168,38.4449,38.4074,38.4168,4778.0
2018-03-19 12:45:00,41.0,41.0,40.97,40.98,5400.0,38.398,38.398,38.3699,38.3793,5400.0
2018-03-19 12:50:00,40.98,41.01,40.98,40.99,10900.0,38.3793,38.4074,38.3793,38.3887,10900.0
2018-03-19 12:55:00,41.0,41.01,40.98,40.99,5197.0,38.398,38.4074,38.3793,38.3887,5197.0
2018-03-19 13:00:00,40.98,40.99,40.93,40.93,13423.0,38.3793,38.3887,38.3325,38.3325,13423.0
2018-03-19 13:05:00,40.93,40.93,40.84,40.85,20840.0,38.3325,38.3325,38.2482,38.2575,20840.0
2018-03-19 13:10:00,40.84,40.86,40.79,40.86,12654.0,38.2482,38.2669,38.2014,38.2669,12654.0
2018-03-19 13:15:00,40.86,40.91,40.85,40.89,8151.0,38.2669,38.3137,38.2575,38.295,8151.0
2018-03-19 13:20:00,40.89,40.89,40.87,40.88,5699.0,38.295,38.295,38.2763,38.2856,5699.0
2018-03-19 13:25:00,40.88,40.9,40.82,40.86,20428.0,38.2856,38.3044,38.2295,38.2669,20428.0
2018-03-19 13:30:00,40.85,40.87,40.83,40.86,9941.0,38.2575,38.2763,38.2388,38.2669,9941.0
2018-03-19 13:35:00,40.85,40.92,40.84,40.92,37507.0,38.2575,38.3231,38.2482,38.3231,37507.0
2018-03-19 13:40:00,40.93,40.96,40.91,40.96,17605.0,38.3325,38.3606,38.3137,38.3606,17605.0
2018-03-19 13:45:00,40.97,40.99,40.96,40.99,11700.0,38.3699,38.3887,38.3606,38.3887,11700.0
2018-03-19 13:50:00,40.98,41.02,40.97,40.99,20274.0,38.3793,38.4168,38.3699,38.3887,20274.0
2018-03-19 13:55:00,40.99,41.03,40.98,41.03,19465.0,38.3887,38.4261,38.3793,38.4261,19465.0
2018-03-19 14:00:00,41.02,41.07,41.02,41.04,11800.0,38.4168,38.4636,38.4168,38.4355,11800.0
2018-03-19 14:05:00,41.04,41.05,41.03,41.04,11588.0,38.4355,38.4449,38.4261,38.4355,11588.0
2018-03-19 14:10:00,41.04,41.07,41.02,41.06,20679.0,38.4355,38.4636,38.4168,38.4542,20679.0
2018-03-19 14:15:00,41.06,41.07,41.01,41.01,27133.0,38.4542,38.4636,38.4074,38.4074,27133.0
2018-03-19 14:20:00,41.01,41.01,40.96,40.96,16897.0,38.4074,38.4074,38.3606,38.3606,16897.0
2018-03-19 14:25:00,40.96,41.0,40.95,41.0,8800.0,38.3606,38.398,38.3512,38.398,8800.0
2018-03-19 14:30:00,40.99,40.99,40.94,40.94,10933.0,38.3887,38.3887,38.3418,38.3418,10933.0
2018-03-19 14:35:00,40.94,40.94,40.87,40.89,22049.0,38.3418,38.3418,38.2763,38.295,22049.0
2018-03-19 14:40:00,40.88,40.91,40.85,40.91,29828.0,38.2856,38.3137,38.2575,38.3137,29828.0
2018-03-19 14:45:00,40.91,40.94,40.9,40.91,17679.0,38.3137,38.3418,38.3044,38.3137,17679.0
2018-03-19 14:50:00,40.91,40.98,40.89,40.95,13573.0,38.3137,38.3793,38.295,38.3512,13573.0
2018-03-19 14:55:00,40.95,41.03,40.95,41.01,12021.0,38.3512,38.4261,38.3512,38.4074,12021.0
2018-03-19 15:00:00,41.01,41.01,40.97,41.0,13100.0,38.4074,38.4074,38.3699,38.398,13100.0
2018-03-19 15:05:00,41.0,41.02,40.95,40.95,62633.0,38.398,38.4168,38.3512,38.3512,62633.0
2018-03-19 15:10:00,40.95,40.97,40.94,40.97,19202.0,38.3512,38.3699,38.3418,38.3699,19202.0
2018-03-19 15:15:00,40.97,41.11,40.97,41.11,17730.0,38.3699,38.501,38.3699,38.501,17730.0
2018-03-19 15:20:00,41.12,41.13,41.06,41.08,43934.0,38.5104,38.5198,38.4542,38.473,43934.0
2018-03-19 15:25:00,41.08,41.09,41.05,41.07,32799.0,38.473,38.4823,38.4449,38.4636,32799.0
2018-03-19 15:30:00,41.06,41.08,41.03,41.06,36468.0,38.4542,38.473,38.4261,38.4542,36468.0
2018-03-19 15:35:00,41.05,41.12,41.03,41.1,66255.0,38.4449,38.5104,38.4261,38.4917,66255.0
2018-03-19 15:40:00,41.1,41.11,41.07,41.09,58602.0,38.4917,38.501,38.4636,38.4823,58602.0
2018-03-19 15:45:00,41.09,41.16,41.08,41.12,124054.0,38.4823,38.5479,38.473,38.5104,124054.0
2018-03-19 15:50:00,41.12,41.14,41.1,41.13,117459.0,38.5104,38.5291,38.4917,38.5198,117459.0
2018-03-19 15:55:00,41.14,41.22,41.13,41.17,101614.0,38.5291,38.6041,38.5198,38.5572,101614.0
2018-03-20 09:30:00,41.28,41.43,41.28,41.39,16281.0,38.6603,38.8007,38.6603,38.7633,16281.0
2018-03-20 09:35:00,41.4,41.41,41.28,41.32,12635.0,38.7726,38.782,38.6603,38.6977,12635.0
2018-03-20 09:40:00,41.31,41.39,41.31,41.33,7836.0,38.6884,38.7633,38.6884,38.7071,7836.0
2018-03-20 09:45:00,41.37,41.39,41.35,41.36,6496.0,38.7445,38.7633,38.7258,38.7352,6496.0
2018-03-20 09:50:00,41.35,41.35,41.31,41.31,12277.0,38.7258,38.7258,38.6884,38.6884,12277.0
2018-03-20 09:55:00,41.31,41.31,41.24,41.24,5105.0,38.6884,38.6884,38.6228,38.6228,5105.0
2018-03-20 10:00:00,41.23,41.28,41.23,41.27,8412.0,38.6134,38.6603,38.6134,38.6509,8412.0
2018-03-20 10:05:00,41.27,41.27,41.19,41.2,7783.0,38.6509,38.6509,38.576,38.5853,7783.0
2018-03-20 10:10:00,41.19,41.22,41.17,41.2,12400.0,38.576,38.6041,38.5572,38.5853,12400.0
2018-03-20 10:15:00,41.19,41.19,41.15,41.18,8630.0,38.576,38.576,38.5385,38.5666,8630.0
2018-03-20 10:20:00,41.17,41.17,41.13,41.15,11100.0,38.5572,38.5572,38.5198,38.5385,11100.0
2018-03-20 10:25:00,41.14,41.16,41.12,41.16,10447.0,38.5291,38.5479,38.5104,38.5479,10447.0
2018-03-20 10:30:00,41.16,41.19,41.16,41.19,13342.0,38.5479,38.576,38.5479,38.576,13342.0
2018-03-20 10:35:00,41.18,41.2,41.12,41.13,9221.0,38.5666,38.5853,38.5104,38.5198,9221.0
2018-03-20 10:40:00,41.13,41.15,41.07,41.07,7100.0,38.5198,38.5385,38.4636,38.4636,7100.0
2018-03-20 10:45:00,41.07,41.1,41.06,41.06,6896.0,38.4636,38.4917,38.4542,38.4542,6896.0
2018-03-20 10:50:00,41.07,41.12,41.07,41.11,5800.0,38.4636,38.5104,38.4636,38.501,5800.0
2018-03-20 10:55:00,41.11,41.17,41.09,41.17,6400.0,38.501,38.5572,38.4823,38.5572,6400.0
2018-03-20 11:00:00,41.18,41.19,41.09,41.09,6120.0,38.5666,38.576,38.4823,38.4823,6120.0
2018-03-20 11:05:00,41.08,41.1,41.06,41.08,6500.0,38.473,38.4917,38.4542,38.473,6500.0
2018-03-20 11:10:00,41.08,41.08,41.06,41.07,6750.0,38.473,38.473,38.4542,38.4636,6750.0
2018-03-20 11:15:00,41.06,41.11,41.06,41.11,6202.0,38.4542,38.501,38.4542,38.501,6202.0
2018-03-20 11:20:00,41.12,41.13,41.09,41.09,22877.0,38.5104,38.5198,38.4823,38.4823,22877.0
2018-03-20 11:25:00,41.09,41.11,41.07,41.08,10359.0,38.4823,38.501,38.4636,38.473,10359.0
2018-03-20 11:30:00,41.08,41.09,41.04,41.05,5705.0,38.473,38.4823,38.4355,38.4449,5705.0
2018-03-20 11:35:00,41.04,41.07,41.03,41.06,6934.0,38.4355,38.4636,38.4261,38.4542,6934.0
2018-03-20 11:40:00,41.05,41.05,41.01,41.04,6692.0,38.4449,38.4449,38.4074,38.4355,6692.0
2018-03-20 11:45:00,41.03,41.04,41.0,41.02,3942.0,38.4261,38.4355,38.398,38.4168,3942.0
2018-03-20 11:50:00,41.02,41.04,41.01,41.01,8328.0,38.4168,38.4355,38.4074,38.4074,8328.0
2018-03-20 11:55:00,41.01,41.04,41.01,41.03,4770.0,38.4074,38.4355,38.4074,38.4261,4770.0
2018-03-20 12:00:00,41.05,41.06,41.03,41.05,11500.0,38.4449,38.4542,38.4261,38.4449,11500.0
2018-03-20 12:05:00,41.06,41.08,41.06,41.06,4788.0,38.4542,38.473,38.4542,38.4542,4788.0
2018-03-20 12:10:00,41.07,41.11,41.07,41.1,4865.0,38.4636,38.501,38.4636,38.4917,4865.0
2018-03-20 12:15:00,41.09,41.09,41.06,41.07,6880.0,38.4823,38.4823,38.4542,38.4636,6880.0
2018-03-20 12:20:00,41.08,41.09,41.07,41.09,5400.0,38.473,38.4823,38.4636,38.4823,5400.0
2018-03-20 12:25:00,41.1,41.11,41.09,41.09,5103.0,38.4917,38.501,38.4823,38.4823,5103.0
2018-03-20 12:30:00,41.09,41.13,41.09,41.12,4700.0,38.4823,38.5198,38.4823,38.5104,4700.0
2018-03-20 12:35:00,41.13,41.13,41.08,41.08,7950.0,38.5198,38.5198,38.473,38.473,7950.0
2018-03-20 12:40:00,41.09,41.1,41.08,41.08,4195.0,38.4823,38.4917,38.473,38.473,4195.0
2018-03-20 12:45:00,41.08,41.08,41.04,41.08,4766.0,38.473,38.473,38.4355,38.473,4766.0
2018-03-20 12:50:00,41.09,41.09,41.05,41.05,5353.0,38.4823,38.4823,38.4449,38.4449,5353.0
2018-03-20 12:55:00,41.06,41.06,41.02,41.04,5099.0,38.4542,38.4542,38.4168,38.4355,5099.0
2018-03-20 13:00:00,41.03,41.05,41.03,41.05,1500.0,38.4261,38.4449,38.4261,38.4449,1500.0
2018-03-20 13:05:00,41.05,41.08,41.05,41.07,6479.0,38.4449,38.473,38.4449,38.4636,6479.0
2018-03-20 13:10:00,41.08,41.1,41.03,41.04,14800.0,38.473,38.4917,38.4261,38.4355,14800.0
2018-03-20 13:15:00,41.03,41.05,41.01,41.03,4050.0,38.4261,38.4449,38.4074,38.4261,4050.0
2018-03-20 13:20:00,41.02,41.04,41.01,41.02,3100.0,38.4168,38.4355,38.4074,38.4168,3100.0
2018-03-20 13:25:00,41.03,41.03,41.01,41.01,3400.0,38.4261,38.4261,38.4074,38.4074,3400.0
2018-03-20 13:30:00,41.01,41.04,40.99,41.01,5996.0,38.4074,38.4355,38.3887,38.4074,5996.0
2018-03-20 13:35:00,41.0,41.0,40.97,40.97,1600.0,38.398,38.398,38.3699,38.3699,1600.0
2018-03-20 13:40:00,40.98,40.98,40.95,40.95,10300.0,38.3793,38.3793,38.3512,38.3512,10300.0
2018-03-20 13:45:00,40.95,40.99,40.94,40.99,4446.0,38.3512,38.3887,38.3418,38.3887,4446.0
2018-03-20 13:50:00,41.0,41.0,40.98,40.98,2482.0,38.398,38.398,38.3793,38.3793,2482.0
2018-03-20 13:55:00,40.99,40.99,40.95,40.95,2720.0,38.3887,38.3887,38.3512,38.3512,2720.0
2018-03-20 14:00:00,40.96,40.98,40.93,40.98,10547.0,38.3606,38.3793,38.3325,38.3793,10547.0
2018-03-20 14:05:00,40.98,41.0,40.98,40.99,7690.0,38.3793,38.398,38.3793,38.3887,7690.0
2018-03-20 14:10:00,41.0,41.01,40.99,41.01,7600.0,38.398,38.4074,38.3887,38.4074,7600.0
2018-03-20 14:15:00,41.01,41.04,41.01,41.04,3328.0,38.4074,38.4355,38.4074,38.4355,3328.0
2018-03-20 14:20:00,41.04,41.06,41.03,41.04,4390.0,38.4355,38.4542,38.4261,38.4355,4390.0
2018-03-20 14:25:00,41.04,41.06,41.04,41.06,2728.0,38.4355,38.4542,38.4355,38.4542,2728.0
2018-03-20 14:30:00,41.07,41.08,41.07,41.07,2000.0,38.4636,38.473,38.4636,38.4636,2000.0
2018-03-20 14:35:00,41.06,41.09,41.06,41.09,4661.0,38.4542,38.4823,38.4542,38.4823,4661.0
2018-03-20 14:40:00,41.08,41.13,41.08,41.12,3100.0,38.473,38.5198,38.473,38.5104,3100.0
2018-03-20 14:45:00,41.13,41.13,41.1,41.11,5200.0,38.5198,38.5198,38.4917,38.501,5200.0
2018-03-20 14:50:00,41.11,41.12,41.1,41.11,9582.0,38.501,38.5104,38.4917,38.501,9582.0
2018-03-20 14:55:00,41.11,41.11,41.06,41.09,5266.0,38.501,38.501,38.4542,38.4823,5266.0
2018-03-20 15:00:00,41.09,41.12,41.09,41.12,6435.0,38.4823,38.5104,38.4823,38.5104,6435.0
2018-03-20 15:05:00,41.12,41.14,41.11,41.13,12107.0,38.5104,38.5291,38.501,38.5198,12107.0
2018-03-20 15:10:00,41.14,41.14,41.12,41.14,5100.0,38.5291,38.5291,38.5104,38.5291,5100.0
2018-03-20 15:15:00,41.13,41.13,41.08,41.08,7881.0,38.5198,38.5198,38.473,38.473,7881.0
2018-03-20 15:20:00,41.07,41.09,41.07,41.08,10102.0,38.4636,38.4823,38.4636,38.473,10102.0
2018-03-20 15:25:00,41.08,41.09,41.06,41.09,25551.0,38.473,38.4823,38.4542,38.4823,25551.0
2018-03-20 15:30:00,41.09,41.11,41.07,41.1,26361.0,38.4823,38.501,38.4636,38.4917,26361.0
2018-03-20 15:35:00,41.11,41.12,41.04,41.07,59185.0,38.501,38.5104,38.4355,38.4636,59185.0
2018-03-20 15:40:00,41.06,41.07,41.05,41.05,40071.0,38.4542,38.4636,38.4449,38.4449,40071.0
2018-03-20 15:45:00,41.05,41.06,40.99,41.0,465835.0,38.4449,38.4542,38.3887,38.398,465835.0
2018-03-20 15:50:00,40.99,41.02,40.98,41.0,202695.0,38.3887,38.4168,38.3793,38.398,202695.0
2018-03-20 15:55:00,40.99,41.0,40.97,40.99,502859.0,38.3887,38.398,38.3699,38.3887,502859.0
2018-03-21 09:30:00,41.06,41.12,40.98,41.12,15625.0,38.4542,38.5104,38.3793,38.5104,15625.0
2018-03-21 09:35:00,41.12,41.26,41.1,41.22,23419.0,38.5104,38.6415,38.4917,38.6041,23419.0
2018-03-21 09:40:00,41.21,41.23,41.19,41.2,11700.0,38.5947,38.6134,38.576,38.5853,11700.0
2018-03-21 09:45:00,41.21,41.35,41.21,41.32,27848.0,38.5947,38.7258,38.5947,38.6977,27848.0
2018-03-21 09:50:00,41.32,41.34,41.3,41.3,2100.0,38.6977,38.7165,38.679,38.679,2100.0
2018-03-21 09:55:00,41.3,41.31,41.26,41.28,8000.0,38.679,38.6884,38.6415,38.6603,8000.0
2018-03-21 10:00:00,41.3,41.4,41.29,41.4,52900.0,38.679,38.7726,38.6696,38.7726,52900.0
2018-03-21 10:05:00,41.39,41.4,41.37,41.39,8372.0,38.7633,38.7726,38.7445,38.7633,8372.0
2018-03-21 10:10:00,41.4,41.42,41.4,41.41,26545.0,38.7726,38.7914,38.7726,38.782,26545.0
2018-03-21 10:15:00,41.41,41.46,41.4,41.44,29142.0,38.782,38.8288,38.7726,38.8101,29142.0
2018-03-21 10:20:00,41.44,41.45,41.39,41.39,7182.0,38.8101,38.8195,38.7633,38.7633,7182.0
2018-03-21 10:25:00,41.4,41.4,41.38,41.39,29163.0,38.7726,38.7726,38.7539,38.7633,29163.0
2018-03-21 10:30:00,41.39,41.46,41.38,41.44,39611.0,38.7633,38.8288,38.7539,38.8101,39611.0
2018-03-21 10:35:00,41.45,41.46,41.43,41.45,28598.0,38.8195,38.8288,38.8007,38.8195,28598.0
2018-03-21 10:40:00,41.45,41.54,41.45,41.54,18916.0,38.8195,38.9038,38.8195,38.9038,18916.0
2018-03-21 10:45:00,41.54,41.57,41.52,41.52,12800.0,38.9038,38.9319,38.885,38.885,12800.0
2018-03-21 10:50:00,41.52,41.54,41.5,41.51,6080.0,38.885,38.9038,38.8663,38.8757,6080.0
2018-03-21 10:55:00,41.52,41.58,41.52,41.54,2444.0,38.885,38.9412,38.885,38.9038,2444.0
2018-03-21 11:00:00,41.53,41.53,41.5,41.53,3400.0,38.8944,38.8944,38.8663,38.8944,3400.0
2018-03-21 11:05:00,41.53,41.54,41.51,41.53,13399.0,38.8944,38.9038,38.8757,38.8944,13399.0
2018-03-21 11:10:00,41.53,41.56,41.52,41.52,9830.0,38.8944,38.9225,38.885,38.885,9830.0
2018-03-21 11:15:00,41.52,41.53,41.51,41.53,7400.0,38.885,38.8944,38.8757,38.8944,7400.0
2018-03-21 11:20:00,41.53,41.57,41.52,41.56,6000.0,38.8944,38.9319,38.885,38.9225,6000.0
2018-03-21 11:25:00,41.57,41.6,41.56,41.6,4085.0,38.9319,38.96,38.9225,38.96,4085.0
2018-03-21 11:30:00,41.6,41.62,41.59,41.62,5900.0,38.96,38.9787,38.9506,38.9787,5900.0
2018-03-21 11:35:00,41.63,41.64,41.6,41.61,5701.0,38.988,38.9974,38.96,38.9693,5701.0
2018-03-21 11:40:00,41.61,41.63,41.57,41.63,15085.0,38.9693,38.988,38.9319,38.988,15085.0
2018-03-21 11:45:00,41.64,41.66,41.63,41.64,6219.0,38.9974,39.0161,38.988,38.9974,6219.0
2018-03-21 11:50:00,41.65,41.68,41.64,41.66,4749.0,39.0068,39.0349,38.9974,39.0161,4749.0
2018-03-21 11:55:00,41.67,41.69,41.62,41.64,14300.0,39.0255,39.0442,38.9787,38.9974,14300.0
2018-03-21 12:00:00,41.63,41.63,41.59,41.61,10285.0,38.988,38.988,38.9506,38.9693,10285.0
2018-03-21 12:05:00,41.6,41.6,41.57,41.6,14576.0,38.96,38.96,38.9319,38.96,14576.0
2018-03-21 12:10:00,41.6,41.6,41.58,41.58,5600.0,38.96,38.96,38.9412,38.9412,5600.0
2018-03-21 12:15:00,41.59,41.61,41.59,41.61,4608.0,38.9506,38.9693,38.9506,38.9693,4608.0
2018-03-21 12:20:00,41.6,41.6,41.56,41.56,11901.0,38.96,38.96,38.9225,38.9225,11901.0
2018-03-21 12:25:00,41.55,41.57,41.55,41.57,2410.0,38.9131,38.9319,38.9131,38.9319,2410.0
2018-03-21 12:30:00,41.56,41.56,41.52,41.52,7800.0,38.9225,38.9225,38.885,38.885,7800.0
2018-03-21 12:35:00,41.51,41.56,41.5,41.56,2100.0,38.8757,38.9225,38.8663,38.9225,2100.0
2018-03-21 12:40:00,41.57,41.58,41.56,41.56,2239.0,38.9319,38.9412,38.9225,38.9225,2239.0
2018-03-21 12:45:00,41.57,41.57,41.56,41.57,2843.0,38.9319,38.9319,38.9225,38.9319,2843.0
2018-03-21 12:50:00,41.56,41.57,41.53,41.54,2000.0,38.9225,38.9319,38.8944,38.9038,2000.0
2018-03-21 12:55:00,41.54,41.56,41.54,41.56,4149.0,38.9038,38.9225,38.9038,38.9225,4149.0
2018-03-21 13:00:00,41.57,41.57,41.53,41.54,1300.0,38.9319,38.9319,38.8944,38.9038,1300.0
2018-03-21 13:05:00,41.53,41.54,41.52,41.54,1700.0,38.8944,38.9038,38.885,38.9038,1700.0
2018-03-21 13:10:00,41.53,41.53,41.49,41.5,7505.0,38.8944,38.8944,38.8569,38.8663,7505.0
2018-03-21 13:15:00,41.51,41.51,41.48,41.48,1429.0,38.8757,38.8757,38.8476,38.8476,1429.0
2018-03-21 13:20:00,41.49,41.5,41.49,41.49,1400.0,38.8569,38.8663,38.8569,38.8569,1400.0
2018-03-21 13:25:00,41.5,41.51,41.49,41.51,2200.0,38.8663,38.8757,38.8569,38.8757,2200.0
2018-03-21 13:30:00,41.51,41.52,41.5,41.52,2750.0,38.8757,38.885,38.8663,38.885,2750.0
2018-03-21 13:35:00,41.52,41.54,41.49,41.5,5341.0,38.885,38.9038,38.8569,38.8663,5341.0
2018-03-21 13:40:00,41.49,41.5,41.48,41.49,4100.0,38.8569,38.8663,38.8476,38.8569,4100.0
2018-03-21 13:45:00,41.5,41.54,41.5,41.54,23800.0,38.8663,38.9038,38.8663,38.9038,23800.0
2018-03-21 13:50:00,41.55,41.56,41.53,41.55,4950.0,38.9131,38.9225,38.8944,38.9131,4950.0
2018-03-21 13:55:00,41.55,41.59,41.55,41.55,6283.0,38.9131,38.9506,38.9131,38.9131,6283.0
2018-03-21 14:00:00,41.58,41.71,41.47,41.51,31504.0,38.9412,39.063,38.8382,38.8757,31504.0
2018-03-21 14:05:00,41.57,41.61,41.54,41.59,3412.0,38.9319,38.9693,38.9038,38.9506,3412.0
2018-03-21 14:10:00,41.62,41.65,41.6,41.65,10600.0,38.9787,39.0068,38.96,39.0068,10600.0
2018-03-21 14:15:00,41.65,41.74,41.65,41.69,31742.0,39.0068,39.0911,39.0068,39.0442,31742.0
2018-03-21 14:20:00,41.7,41.7,41.62,41.63,68147.0,39.0536,39.0536,38.9787,38.988,68147.0
2018-03-21 14:25:00,41.62,41.63,41.54,41.58,13722.0,38.9787,38.988,38.9038,38.9412,13722.0
2018-03-21 14:30:00,41.58,41.64,41.54,41.63,22222.0,38.9412,38.9974,38.9038,38.988,22222.0
2018-03-21 14:35:00,41.61,41.63,41.51,41.51,25968.0,38.9693,38.988,38.8757,38.8757,25968.0
2018-03-21 14:40:00,41.51,41.58,41.49,41.56,10400.0,38.8757,38.9412,38.8569,38.9225,10400.0
2018-03-21 14:45:00,41.56,41.56,41.44,41.45,15330.0,38.9225,38.9225,38.8101,38.8195,15330.0
2018-03-21 14:50:00,41.45,41.45,41.38,41.43,23928.0,38.8195,38.8195,38.7539,38.8007,23928.0
2018-03-21 14:55:00,41.44,41.53,41.42,41.51,28315.0,38.8101,38.8944,38.7914,38.8757,28315.0
2018-03-21 15:00:00,41.52,41.61,41.5,41.6,64265.0,38.885,38.9693,38.8663,38.96,64265.0
2018-03-21 15:05:00,41.61,41.63,41.53,41.61,43220.0,38.9693,38.988,38.8944,38.9693,43220.0
2018-03-21 15:10:00,41.63,41.72,41.57,41.72,23100.0,38.988,39.0723,38.9319,39.0723,23100.0
2018-03-21 15:15:00,41.73,41.73,41.64,41.67,20345.0,39.0817,39.0817,38.9974,39.0255,20345.0
2018-03-21 15:20:00,41.68,41.68,41.62,41.65,4600.0,39.0349,39.0349,38.9787,39.0068,4600.0
2018-03-21 15:25:00,41.65,41.65,41.55,41.57,15000.0,39.0068,39.0068,38.9131,38.9319,15000.0
2018-03-21 15:30:00,41.56,41.6,41.54,41.59,8181.0,38.9225,38.96,38.9038,38.9506,8181.0
2018-03-21 15:35:00,41.59,41.64,41.58,41.59,7652.0,38.9506,38.9974,38.9412,38.9506,7652.0
2018-03-21 15:40:00,41.58,41.59,41.52,41.53,15000.0,38.9412,38.9506,38.885,38.8944,15000.0
2018-03-21 15:45:00,41.52,41.59,41.52,41.57,17910.0,38.885,38.9506,38.885,38.9319,17910.0
2018-03-21 15:50:00,41.56,41.56,41.47,41.49,52493.0,38.9225,38.9225,38.8382,38.8569,52493.0
2018-03-21 15:55:00,41.48,41.5,41.43,41.43,93343.0,38.8476,38.8663,38.8007,38.8007,93343.0
2018-03-22 09:30:00,41.08,41.19,41.06,41.18,39101.0,38.473,38.576,38.4542,38.5666,39101.0
2018-03-22 09:35:00,41.19,41.31,41.16,41.29,30783.0,38.576,38.6884,38.5479,38.6696,30783.0
2018-03-22 09:40:00,41.32,41.43,41.3,41.42,64717.0,38.6977,38.8007,38.679,38.7914,64717.0
2018-03-22 09:45:00,41.41,41.43,41.39,41.4,20400.0,38.782,38.8007,38.7633,38.7726,20400.0
2018-03-22 09:50:00,41.4,41.43,41.33,41.33,12622.0,38.7726,38.8007,38.7071,38.7071,12622.0
2018-03-22 09:55:00,41.35,41.36,41.29,41.29,21906.0,38.7258,38.7352,38.6696,38.6696,21906.0
2018-03-22 10:00:00,41.27,41.36,41.27,41.32,20649.0,38.6509,38.7352,38.6509,38.6977,20649.0
2018-03-22 10:05:00,41.32,41.34,41.31,41.32,18400.0,38.6977,38.7165,38.6884,38.6977,18400.0
2018-03-22 10:10:00,41.32,41.46,41.3,41.44,18222.0,38.6977,38.8288,38.679,38.8101,18222.0
2018-03-22 10:15:00,41.44,41.44,41.37,41.4,25925.0,38.8101,38.8101,38.7445,38.7726,25925.0
2018-03-22 10:20:00,41.4,41.4,41.35,41.35,6900.0,38.7726,38.7726,38.7258,38.7258,6900.0
2018-03-22 10:25:00,41.37,41.39,41.32,41.35,14250.0,38.7445,38.7633,38.6977,38.7258,14250.0
2018-03-22 10:30:00,41.35,41.35,41.3,41.3,24198.0,38.7258,38.7258,38.679,38.679,24198.0
2018-03-22 10:35:00,41.29,41.3,41.21,41.24,12322.0,38.6696,38.679,38.5947,38.6228,12322.0
2018-03-22 10:40:00,41.24,41.24,41.18,41.21,15600.0,38.6228,38.6228,38.5666,38.5947,15600.0
2018-03-22 10:45:00,41.21,41.21,41.11,41.12,21043.0,38.5947,38.5947,38.501,38.5104,21043.0
2018-03-22 10:50:00,41.12,41.13,41.08,41.08,21600.0,38.5104,38.5198,38.473,38.473,21600.0
2018-03-22 10:55:00,41.08,41.09,41.01,41.04,23673.0,38.473,38.4823,38.4074,38.4355,23673.0
2018-03-22 11:00:00,41.05,41.1,41.05,41.06,76061.0,38.4449,38.4917,38.4449,38.4542,76061.0
2018-03-22 11:05:00,41.06,41.11,41.06,41.1,26573.0,38.4542,38.501,38.4542,38.4917,26573.0
2018-03-22 11:10:00,41.11,41.14,41.07,41.08,17593.0,38.501,38.5291,38.4636,38.473,17593.0
2018-03-22 11:15:00,41.07,41.13,41.07,41.11,12438.0,38.4636,38.5198,38.4636,38.501,12438.0
2018-03-22 11:20:00,41.1,41.1,41.01,41.04,25700.0,38.4917,38.4917,38.4074,38.4355,25700.0
2018-03-22 11:25:00,41.04,41.09,41.01,41.09,16105.0,38.4355,38.4823,38.4074,38.4823,16105.0
2018-03-22 11:30:00,41.09,41.12,41.02,41.02,33070.0,38.4823,38.5104,38.4168,38.4168,33070.0
2018-03-22 11:35:00,41.03,41.03,40.98,40.99,20379.0,38.4261,38.4261,38.3793,38.3887,20379.0
2018-03-22 11:40:00,40.99,41.01,40.93,41.01,15740.0,38.3887,38.4074,38.3325,38.4074,15740.0
2018-03-22 11:45:00,41.0,41.06,40.97,41.03,14389.0,38.398,38.4542,38.3699,38.4261,14389.0
2018-03-22 11:50:00,41.03,41.07,41.01,41.06,31944.0,38.4261,38.4636,38.4074,38.4542,31944.0
2018-03-22 11:55:00,41.06,41.07,41.0,41.0,12000.0,38.4542,38.4636,38.398,38.398,12000.0
2018-03-22 12:00:00,41.0,41.05,40.98,41.05,27861.0,38.398,38.4449,38.3793,38.4449,27861.0
2018-03-22 12:05:00,41.05,41.09,41.04,41.07,13300.0,38.4449,38.4823,38.4355,38.4636,13300.0
2018-03-22 12:10:00,41.08,41.13,41.07,41.11,15779.0,38.473,38.5198,38.4636,38.501,15779.0
2018-03-22 12:15:00,41.11,41.23,41.1,41.18,35161.0,38.501,38.6134,38.4917,38.5666,35161.0
2018-03-22 12:20:00,41.19,41.27,41.18,41.22,28095.0,38.576,38.6509,38.5666,38.6041,28095.0
2018-03-22 12:25:00,41.22,41.32,41.21,41.32,33444.0,38.6041,38.6977,38.5947,38.6977,33444.0
2018-03-22 12:30:00,41.32,41.34,41.27,41.32,19809.0,38.6977,38.7165,38.6509,38.6977,19809.0
2018-03-22 12:35:00,41.32,41.36,41.29,41.29,21250.0,38.6977,38.7352,38.6696,38.6696,21250.0
2018-03-22 12:40:00,41.29,41.29,41.26,41.26,13399.0,38.6696,38.6696,38.6415,38.6415,13399.0
2018-03-22 12:45:00,41.26,41.28,41.23,41.27,15956.0,38.6415,38.6603,38.6134,38.6509,15956.0
2018-03-22 12:50:00,41.28,41.31,41.25,41.26,10100.0,38.6603,38.6884,38.6322,38.6415,10100.0
2018-03-22 12:55:00,41.26,41.27,41.21,41.23,8763.0,38.6415,38.6509,38.5947,38.6134,8763.0
2018-03-22 13:00:00,41.23,41.23,41.12,41.16,22337.0,38.6134,38.6134,38.5104,38.5479,22337.0
2018-03-22 13:05:00,41.15,41.17,41.12,41.15,23946.0,38.5385,38.5572,38.5104,38.5385,23946.0
2018-03-22 13:10:00,41.15,41.16,41.11,41.16,9300.0,38.5385,38.5479,38.501,38.5479,9300.0
2018-03-22 13:15:00,41.17,41.2,41.16,41.2,17000.0,38.5572,38.5853,38.5479,38.5853,17000.0
2018-03-22 13:20:00,41.19,41.34,41.18,41.34,38304.0,38.576,38.7165,38.5666,38.7165,38304.0
2018-03-22 13:25:00,41.35,41.4,41.32,41.39,14500.0,38.7258,38.7726,38.6977,38.7633,14500.0
2018-03-22 13:30:00,41.4,41.41,41.35,41.39,58772.0,38.7726,38.782,38.7258,38.7633,58772.0
2018-03-22 13:35:00,41.4,41.45,41.38,41.41,20390.0,38.7726,38.8195,38.7539,38.782,20390.0
2018-03-22 13:40:00,41.42,41.43,41.38,41.39,8085.0,38.7914,38.8007,38.7539,38.7633,8085.0
2018-03-22 13:45:00,41.39,41.42,41.37,41.38,15441.0,38.7633,38.7914,38.7445,38.7539,15441.0
2018-03-22 13:50:00,41.38,41.39,41.32,41.32,8782.0,38.7539,38.7633,38.6977,38.6977,8782.0
2018-03-22 13:55:00,41.32,41.34,41.31,41.32,11200.0,38.6977,38.7165,38.6884,38.6977,11200.0
2018-03-22 14:00:00,41.32,41.36,41.31,41.33,32371.0,38.6977,38.7352,38.6884,38.7071,32371.0
2018-03-22 14:05:00,41.34,41.34,41.27,41.27,18070.0,38.7165,38.7165,38.6509,38.6509,18070.0
2018-03-22 14:10:00,41.26,41.3,41.25,41.3,14970.0,38.6415,38.679,38.6322,38.679,14970.0
2018-03-22 14:15:00,41.3,41.3,41.27,41.27,21551.0,38.679,38.679,38.6509,38.6509,21551.0
2018-03-22 14:20:00,41.27,41.27,41.2,41.2,26161.0,38.6509,38.6509,38.5853,38.5853,26161.0
2018-03-22 14:25:00,41.21,41.23,41.18,41.19,73527.0,38.5947,38.6134,38.5666,38.576,73527.0
2018-03-22 14:30:00,41.18,41.2,41.16,41.18,19575.0,38.5666,38.5853,38.5479,38.5666,19575.0
2018-03-22 14:35:00,41.18,41.22,41.16,41.22,20211.0,38.5666,38.6041,38.5479,38.6041,20211.0
2018-03-22 14:40:00,41.22,41.23,41.19,41.2,23596.0,38.6041,38.6134,38.576,38.5853,23596.0
2018-03-22 14:45:00,41.21,41.22,41.17,41.19,22171.0,38.5947,38.6041,38.5572,38.576,22171.0
2018-03-22 14:50:00,41.18,41.19,41.14,41.14,19865.0,38.5666,38.576,38.5291,38.5291,19865.0
2018-03-22 14:55:00,41.13,41.13,41.06,41.08,28367.0,38.5198,38.5198,38.4542,38.473,28367.0
2018-03-22 15:00:00,41.08,41.16,41.07,41.11,52015.0,38.473,38.5479,38.4636,38.501,52015.0
2018-03-22 15:05:00,41.1,41.12,41.03,41.03,80759.0,38.4917,38.5104,38.4261,38.4261,80759.0
2018-03-22 15:10:00,41.04,41.05,41.0,41.01,26120.0,38.4355,38.4449,38.398,38.4074,26120.0
2018-03-22 15:15:00,41.01,41.01,40.91,40.93,40594.0,38.4074,38.4074,38.3137,38.3325,40594.0
2018-03-22 15:20:00,40.94,41.02,40.94,40.97,43727.0,38.3418,38.4168,38.3418,38.3699,43727.0
2018-03-22 15:25:00,40.97,40.98,40.85,40.85,33879.0,38.3699,38.3793,38.2575,38.2575,33879.0
2018-03-22 15:30:00,40.84,40.86,40.8,40.84,74319.0,38.2482,38.2669,38.2107,38.2482,74319.0
2018-03-22 15:35:00,40.84,40.84,40.78,40.78,71056.0,38.2482,38.2482,38.192,38.192,71056.0
2018-03-22 15:40:00,40.78,40.78,40.74,40.74,103016.0,38.192,38.192,38.1545,38.1545,103016.0
2018-03-22 15:45:00,40.74,40.74,40.6,40.64,140984.0,38.1545,38.1545,38.0234,38.0609,140984.0
2018-03-22 15:50:00,40.64,40.68,40.61,40.61,157798.0,38.0609,38.0983,38.0328,38.0328,157798.0
2018-03-22 15:55:00,40.61,40.63,40.58,40.58,214201.0,38.0328,38.0515,38.0047,38.0047,214201.0
2018-03-23 09:30:00,40.69,41.02,40.69,40.95,59045.0,38.1077,38.4168,38.1077,38.3512,59045.0
2018-03-23 09:35:00,40.93,40.96,40.87,40.91,80668.0,38.3325,38.3606,38.2763,38.3137,80668.0
2018-03-23 09:40:00,40.91,40.91,40.81,40.82,30872.0,38.3137,38.3137,38.2201,38.2295,30872.0
2018-03-23 09:45:00,40.81,40.82,40.71,40.77,50990.0,38.2201,38.2295,38.1264,38.1826,50990.0
2018-03-23 09:50:00,40.77,40.81,40.74,40.79,50745.0,38.1826,38.2201,38.1545,38.2014,50745.0
2018-03-23 09:55:00,40.79,40.8,40.71,40.73,26059.0,38.2014,38.2107,38.1264,38.1452,26059.0
2018-03-23 10:00:00,40.73,40.82,40.71,40.8,33928.0,38.1452,38.2295,38.1264,38.2107,33928.0
2018-03-23 10:05:00,40.8,40.81,40.71,40.77,57172.0,38.2107,38.2201,38.1264,38.1826,57172.0
2018-03-23 10:10:00,40.76,40.85,40.74,40.75,31625.0,38.1733,38.2575,38.1545,38.1639,31625.0
2018-03-23 10:15:00,40.74,40.81,40.72,40.73,32207.0,38.1545,38.2201,38.1358,38.1452,32207.0
2018-03-23 10:20:00,40.73,40.73,40.61,40.61,20510.0,38.1452,38.1452,38.0328,38.0328,20510.0
2018-03-23 10:25:00,40.6,40.67,40.59,40.64,25512.0,38.0234,38.089,38.014,38.0609,25512.0
2018-03-23 10:30:00,40.65,40.7,40.62,40.7,17000.0,38.0702,38.1171,38.0421,38.1171,17000.0
2018-03-23 10:35:00,40.7,40.7,40.62,40.62,18105.0,38.1171,38.1171,38.0421,38.0421,18105.0
2018-03-23 10:40:00,40.62,40.7,40.62,40.68,20951.0,38.0421,38.1171,38.0421,38.0983,20951.0
2018-03-23 10:45:00,40.67,40.76,40.67,40.75,17208.0,38.089,38.1733,38.089,38.1639,17208.0
2018-03-23 10:50:00,40.75,40.79,40.72,40.77,10000.0,38.1639,38.2014,38.1358,38.1826,10000.0
2018-03-23 10:55:00,40.77,40.81,40.74,40.81,8790.0,38.1826,38.2201,38.1545,38.2201,8790.0
2018-03-23 11:00:00,40.8,40.84,40.76,40.78,22113.0,38.2107,38.2482,38.1733,38.192,22113.0
2018-03-23 11:05:00,40.77,40.77,40.72,40.73,21154.0,38.1826,38.1826,38.1358,38.1452,21154.0
2018-03-23 11:10:00,40.73,40.73,40.67,40.69,6452.0,38.1452,38.1452,38.089,38.1077,6452.0
2018-03-23 11:15:00,40.7,40.72,40.7,40.71,6200.0,38.1171,38.1358,38.1171,38.1264,6200.0
2018-03-23 11:20:00,40.71,40.72,40.68,40.72,7450.0,38.1264,38.1358,38.0983,38.1358,7450.0
2018-03-23 11:25:00,40.71,40.74,40.66,40.67,15125.0,38.1264,38.1545,38.0796,38.089,15125.0
2018-03-23 11:30:00,40.66,40.67,40.64,40.65,9800.0,38.0796,38.089,38.0609,38.0702,9800.0
2018-03-23 11:35:00,40.65,40.66,40.57,40.57,16993.0,38.0702,38.0796,37.9953,37.9953,16993.0
2018-03-23 11:40:00,40.57,40.57,40.51,40.52,13904.0,37.9953,37.9953,37.9391,37.9485,13904.0
2018-03-23 11:45:00,40.52,40.52,40.48,40.48,11200.0,37.9485,37.9485,37.911,37.911,11200.0
2018-03-23 11:50:00,40.49,40.49,40.4,40.44,69786.0,37.9204,37.9204,37.8361,37.8736,69786.0
2018-03-23 11:55:00,40.43,40.43,40.35,40.36,23098.0,37.8642,37.8642,37.7893,37.7986,23098.0
2018-03-23 12:00:00,40.35,40.45,40.35,40.43,27773.0,37.7893,37.8829,37.7893,37.8642,27773.0
2018-03-23 12:05:00,40.43,40.46,40.39,40.42,23402.0,37.8642,37.8923,37.8267,37.8548,23402.0
2018-03-23 12:10:00,40.42,40.42,40.37,40.39,20454.0,37.8548,37.8548,37.808,37.8267,20454.0
2018-03-23 12:15:00,40.38,40.41,40.35,40.36,14365.0,37.8174,37.8455,37.7893,37.7986,14365.0
2018-03-23 12:20:00,40.35,40.42,40.35,40.42,10400.0,37.7893,37.8548,37.7893,37.8548,10400.0
2018-03-23 12:25:00,40.41,40.51,40.41,40.5,31110.0,37.8455,37.9391,37.8455,37.9298,31110.0
2018-03-23 12:30:00,40.51,40.52,40.48,40.49,54253.0,37.9391,37.9485,37.911,37.9204,54253.0
2018-03-23 12:35:00,40.49,40.5,40.43,40.44,19300.0,37.9204,37.9298,37.8642,37.8736,19300.0
2018-03-23 12:40:00,40.44,40.44,40.37,40.37,16035.0,37.8736,37.8736,37.808,37.808,16035.0
2018-03-23 12:45:00,40.37,40.42,40.36,40.4,16807.0,37.808,37.8548,37.7986,37.8361,16807.0
2018-03-23 12:50:00,40.4,40.47,40.4,40.44,14700.0,37.8361,37.9017,37.8361,37.8736,14700.0
2018-03-23 12:55:00,40.44,40.44,40.36,40.38,739154.0,37.8736,37.8736,37.7986,37.8174,739154.0
2018-03-23 13:00:00,40.37,40.44,40.35,40.43,21304.0,37.808,37.8736,37.7893,37.8642,21304.0
2018-03-23 13:05:00,40.43,40.48,40.42,40.47,18241.0,37.8642,37.911,37.8548,37.9017,18241.0
2018-03-23 13:10:00,40.48,40.5,40.45,40.45,226990.0,37.911,37.9298,37.8829,37.8829,226990.0
2018-03-23 13:15:00,40.46,40.47,40.43,40.45,55969.0,37.8923,37.9017,37.8642,37.8829,55969.0
2018-03-23 13:20:00,40.45,40.53,40.44,40.53,15000.0,37.8829,37.9579,37.8736,37.9579,15000.0
2018-03-23 13:25:00,40.53,40.54,40.47,40.52,48736.0,37.9579,37.9672,37.9017,37.9485,48736.0
2018-03-23 13:30:00,40.52,40.56,40.48,40.49,38682.0,37.9485,37.986,37.911,37.9204,38682.0
2018-03-23 13:35:00,40.49,40.49,40.44,40.45,13401.0,37.9204,37.9204,37.8736,37.8829,13401.0
2018-03-23 13:40:00,40.46,40.47,40.42,40.43,7500.0,37.8923,37.9017,37.8548,37.8642,7500.0
2018-03-23 13:45:00,40.44,40.51,40.44,40.5,6800.0,37.8736,37.9391,37.8736,37.9298,6800.0
2018-03-23 13:50:00,40.5,40.59,40.5,40.59,9741.0,37.9298,38.014,37.9298,38.014,9741.0
2018-03-23 13:55:00,40.59,40.59,40.56,40.56,5600.0,38.014,38.014,37.986,37.986,5600.0
2018-03-23 14:00:00,40.6,40.62,40.56,40.58,9044.0,38.0234,38.0421,37.986,38.0047,9044.0
2018-03-23 14:05:00,40.58,40.59,40.53,40.53,24418.0,38.0047,38.014,37.9579,37.9579,24418.0
2018-03-23 14:10:00,40.53,40.53,40.47,40.47,9100.0,37.9579,37.9579,37.9017,37.9017,9100.0
2018-03-23 14:15:00,40.47,40.48,40.44,40.47,15044.0,37.9017,37.911,37.8736,37.9017,15044.0
2018-03-23 14:20:00,40.47,40.49,40.44,40.47,20660.0,37.9017,37.9204,37.8736,37.9017,20660.0
2018-03-23 14:25:00,40.47,40.48,40.43,40.48,22780.0,37.9017,37.911,37.8642,37.911,22780.0
2018-03-23 14:30:00,40.47,40.48,40.42,40.43,46188.0,37.9017,37.911,37.8548,37.8642,46188.0
2018-03-23 14:35:00,40.42,40.43,40.38,40.41,37877.0,37.8548,37.8642,37.8174,37.8455,37877.0
2018-03-23 14:40:00,40.41,40.44,40.37,40.39,14920.0,37.8455,37.8736,37.808,37.8267,14920.0
2018-03-23 14:45:00,40.38,40.38,40.24,40.25,46428.0,37.8174,37.8174,37.6863,37.6956,46428.0
2018-03-23 14:50:00,40.26,40.26,40.2,40.25,37642.0,37.705,37.705,37.6488,37.6956,37642.0
2018-03-23 14:55:00,40.24,40.24,40.05,40.07,143107.0,37.6863,37.6863,37.5083,37.527,143107.0
2018-03-23 15:00:00,40.08,40.1,40.01,40.03,55117.0,37.5364,37.5551,37.4709,37.4896,55117.0
2018-03-23 15:05:00,40.04,40.07,40.01,40.01,37327.0,37.499,37.527,37.4709,37.4709,37327.0
2018-03-23 15:10:00,40.01,40.15,40.01,40.14,36993.0,37.4709,37.602,37.4709,37.5926,36993.0
2018-03-23 15:15:00,40.15,40.23,40.15,40.17,61723.0,37.602,37.6769,37.602,37.6207,61723.0
2018-03-23 15:20:00,40.16,40.17,40.05,40.05,59444.0,37.6113,37.6207,37.5083,37.5083,59444.0
2018-03-23 15:25:00,40.04,40.14,40.04,40.12,53536.0,37.499,37.5926,37.499,37.5739,53536.0
2018-03-23 15:30:00,40.11,40.11,40.04,40.07,132334.0,37.5645,37.5645,37.499,37.527,132334.0
2018-03-23 15:35:00,40.07,40.08,40.0,40.05,144868.0,37.527,37.5364,37.4615,37.5083,144868.0
2018-03-23 15:40:00,40.05,40.09,39.98,40.01,249873.0,37.5083,37.5458,37.4428,37.4709,249873.0
2018-03-23 15:45:00,40.01,40.02,39.93,39.95,135489.0,37.4709,37.4802,37.3959,37.4147,135489.0
2018-03-23 15:50:00,39.95,39.95,39.85,39.87,166679.0,37.4147,37.4147,37.321,37.3397,166679.0
2018-03-23 15:55:00,39.87,39.94,39.86,39.89,188771.0,37.3397,37.4053,37.3304,37.3585,188771.0
2018-03-26 09:30:00,40.76,40.95,40.74,40.91,176179.0,38.1733,38.3512,38.1545,38.3137,176179.0
2018-03-26 09:35:00,40.94,40.94,40.76,40.86,110448.0,38.3418,38.3418,38.1733,38.2669,110448.0
2018-03-26 09:40:00,40.87,40.93,40.76,40.76,40853.0,38.2763,38.3325,38.1733,38.1733,40853.0
2018-03-26 09:45:00,40.75,40.76,40.59,40.6,53836.0,38.1639,38.1733,38.014,38.0234,53836.0
2018-03-26 09:50:00,40.6,40.69,40.58,40.65,24455.0,38.0234,38.1077,38.0047,38.0702,24455.0
2018-03-26 09:55:00,40.66,40.73,40.65,40.71,54632.0,38.0796,38.1452,38.0702,38.1264,54632.0
2018-03-26 10:00:00,40.7,40.77,40.7,40.73,16139.0,38.1171,38.1826,38.1171,38.1452,16139.0
2018-03-26 10:05:00,40.72,40.75,40.68,40.69,16352.0,38.1358,38.1639,38.0983,38.1077,16352.0
2018-03-26 10:10:00,40.69,40.69,40.63,40.65,4366.0,38.1077,38.1077,38.0515,38.0702,4366.0
2018-03-26 10:15:00,40.65,40.67,40.63,40.63,10720.0,38.0702,38.089,38.0515,38.0515,10720.0
2018-03-26 10:20:00,40.63,40.63,40.58,40.58,11435.0,38.0515,38.0515,38.0047,38.0047,11435.0
2018-03-26 10:25:00,40.58,40.59,40.52,40.54,57786.0,38.0047,38.014,37.9485,37.9672,57786.0
2018-03-26 10:30:00,40.52,40.54,40.49,40.54,47939.0,37.9485,37.9672,37.9204,37.9672,47939.0
2018-03-26 10:35:00,40.55,40.61,40.54,40.6,16623.0,37.9766,38.0328,37.9672,38.0234,16623.0
2018-03-26 10:40:00,40.59,40.59,40.51,40.51,28961.0,38.014,38.014,37.9391,37.9391,28961.0
2018-03-26 10:45:00,40.51,40.51,40.47,40.51,16700.0,37.9391,37.9391,37.9017,37.9391,16700.0
2018-03-26 10:50:00,40.52,40.54,40.49,40.49,7345.0,37.9485,37.9672,37.9204,37.9204,7345.0
2018-03-26 10:55:00,40.51,40.56,40.5,40.52,12500.0,37.9391,37.986,37.9298,37.9485,12500.0
2018-03-26 11:00:00,40.51,40.56,40.49,40.54,75182.0,37.9391,37.986,37.9204,37.9672,75182.0
2018-03-26 11:05:00,40.54,40.54,40.38,40.39,56266.0,37.9672,37.9672,37.8174,37.8267,56266.0
2018-03-26 11:10:00,40.38,40.42,40.35,40.35,42990.0,37.8174,37.8548,37.7893,37.7893,42990.0
2018-03-26 11:15:00,40.35,40.36,40.26,40.27,20500.0,37.7893,37.7986,37.705,37.7144,20500.0
2018-03-26 11:20:00,40.27,40.39,40.23,40.38,22199.0,37.7144,37.8267,37.6769,37.8174,22199.0
2018-03-26 11:25:00,40.39,40.39,40.31,40.31,23109.0,37.8267,37.8267,37.7518,37.7518,23109.0
2018-03-26 11:30:00,40.31,40.39,40.3,40.37,18174.0,37.7518,37.8267,37.7425,37.808,18174.0
2018-03-26 11:35:00,40.37,40.42,40.37,40.41,10900.0,37.808,37.8548,37.808,37.8455,10900.0
2018-03-26 11:40:00,40.41,40.49,40.41,40.49,17665.0,37.8455,37.9204,37.8455,37.9204,17665.0
2018-03-26 11:45:00,40.48,40.48,40.4,40.41,7100.0,37.911,37.911,37.8361,37.8455,7100.0
2018-03-26 11:50:00,40.41,40.48,40.41,40.44,25065.0,37.8455,37.911,37.8455,37.8736,25065.0
2018-03-26 11:55:00,40.45,40.45,40.41,40.44,14178.0,37.8829,37.8829,37.8455,37.8736,14178.0
2018-03-26 12:00:00,40.45,40.46,40.39,40.4,16803.0,37.8829,37.8923,37.8267,37.8361,16803.0
2018-03-26 12:05:00,40.4,40.47,40.4,40.45,9008.0,37.8361,37.9017,37.8361,37.8829,9008.0
2018-03-26 12:10:00,40.45,40.54,40.45,40.54,10615.0,37.8829,37.9672,37.8829,37.9672,10615.0
2018-03-26 12:15:00,40.54,40.54,40.49,40.52,6315.0,37.9672,37.9672,37.9204,37.9485,6315.0
2018-03-26 12:20:00,40.52,40.58,40.51,40.55,8441.0,37.9485,38.0047,37.9391,37.9766,8441.0
2018-03-26 12:25:00,40.55,40.58,40.5,40.5,13067.0,37.9766,38.0047,37.9298,37.9298,13067.0
2018-03-26 12:30:00,40.5,40.52,40.47,40.49,5900.0,37.9298,37.9485,37.9017,37.9204,5900.0
2018-03-26 12:35:00,40.48,40.51,40.43,40.43,23606.0,37.911,37.9391,37.8642,37.8642,23606.0
2018-03-26 12:40:00,40.43,40.45,40.41,40.41,7200.0,37.8642,37.8829,37.8455,37.8455,7200.0
2018-03-26 12:45:00,40.41,40.42,40.36,40.37,24667.0,37.8455,37.8548,37.7986,37.808,24667.0
2018-03-26 12:50:00,40.38,40.4,40.35,40.36,20998.0,37.8174,37.8361,37.7893,37.7986,20998.0
2018-03-26 12:55:00,40.35,40.36,40.32,40.32,4727.0,37.7893,37.7986,37.7612,37.7612,4727.0
2018-03-26 13:00:00,40.32,40.4,40.32,40.38,8900.0,37.7612,37.8361,37.7612,37.8174,8900.0
2018-03-26 13:05:00,40.38,40.42,40.35,40.4,8200.0,37.8174,37.8548,37.7893,37.8361,8200.0
2018-03-26 13:10:00,40.41,40.45,40.41,40.45,4000.0,37.8455,37.8829,37.8455,37.8829,4000.0
2018-03-26 13:15:00,40.45,40.47,40.42,40.42,26418.0,37.8829,37.9017,37.8548,37.8548,26418.0
2018-03-26 13:20:00,40.42,40.42,40.39,40.41,4736.0,37.8548,37.8548,37.8267,37.8455,4736.0
2018-03-26 13:25:00,40.41,40.43,40.39,40.43,7590.0,37.8455,37.8642,37.8267,37.8642,7590.0
2018-03-26 13:30:00,40.43,40.44,40.37,40.39,6350.0,37.8642,37.8736,37.808,37.8267,6350.0
2018-03-26 13:35:00,40.39,40.45,40.39,40.45,5100.0,37.8267,37.8829,37.8267,37.8829,5100.0
2018-03-26 13:40:00,40.46,40.48,40.44,40.45,9825.0,37.8923,37.911,37.8736,37.8829,9825.0
2018-03-26 13:45:00,40.45,40.51,40.44,40.51,36013.0,37.8829,37.9391,37.8736,37.9391,36013.0
2018-03-26 13:50:00,40.5,40.52,40.46,40.47,45463.0,37.9298,37.9485,37.8923,37.9017,45463.0
2018-03-26 13:55:00,40.47,40.54,40.44,40.54,57736.0,37.9017,37.9672,37.8736,37.9672,57736.0
2018-03-26 14:00:00,40.54,40.6,40.52,40.59,19229.0,37.9672,38.0234,37.9485,38.014,19229.0
2018-03-26 14:05:00,40.6,40.65,40.57,40.64,18752.0,38.0234,38.0702,37.9953,38.0609,18752.0
2018-03-26 14:10:00,40.64,40.7,40.64,40.66,18253.0,38.0609,38.1171,38.0609,38.0796,18253.0
2018-03-26 14:15:00,40.66,40.76,40.66,40.75,20499.0,38.0796,38.1733,38.0796,38.1639,20499.0
2018-03-26 14:20:00,40.76,40.76,40.68,40.69,16424.0,38.1733,38.1733,38.0983,38.1077,16424.0
2018-03-26 14:25:00,40.68,40.73,40.66,40.72,6845.0,38.0983,38.1452,38.0796,38.1358,6845.0
2018-03-26 14:30:00,40.72,40.76,40.71,40.72,18044.0,38.1358,38.1733,38.1264,38.1358,18044.0
2018-03-26 14:35:00,40.72,40.74,40.7,40.71,8968.0,38.1358,38.1545,38.1171,38.1264,8968.0
2018-03-26 14:40:00,40.72,40.76,40.72,40.73,6710.0,38.1358,38.1733,38.1358,38.1452,6710.0
2018-03-26 14:45:00,40.74,40.74,40.68,40.69,7268.0,38.1545,38.1545,38.0983,38.1077,7268.0
2018-03-26 14:50:00,40.7,40.77,40.7,40.76,19731.0,38.1171,38.1826,38.1171,38.1733,19731.0
2018-03-26 14:55:00,40.8,40.81,40.75,40.75,7600.0,38.2107,38.2201,38.1639,38.1639,7600.0
2018-03-26 15:00:00,40.75,40.83,40.75,40.82,9975.0,38.1639,38.2388,38.1639,38.2295,9975.0
2018-03-26 15:05:00,40.82,40.86,40.82,40.85,8364.0,38.2295,38.2669,38.2295,38.2575,8364.0
2018-03-26 15:10:00,40.86,40.86,40.82,40.84,10351.0,38.2669,38.2669,38.2295,38.2482,10351.0
2018-03-26 15:15:00,40.84,40.88,40.83,40.87,39054.0,38.2482,38.2856,38.2388,38.2763,39054.0
2018-03-26 15:20:00,40.88,40.88,40.85,40.85,14952.0,38.2856,38.2856,38.2575,38.2575,14952.0
2018-03-26 15:25:00,40.85,40.9,40.84,40.9,10480.0,38.2575,38.3044,38.2482,38.3044,10480.0
2018-03-26 15:30:00,40.9,40.94,40.88,40.92,13588.0,38.3044,38.3418,38.2856,38.3231,13588.0
2018-03-26 15:35:00,40.92,40.92,40.86,40.9,58417.0,38.3231,38.3231,38.2669,38.3044,58417.0
2018-03-26 15:40:00,40.9,40.95,40.88,40.94,30363.0,38.3044,38.3512,38.2856,38.3418,30363.0
2018-03-26 15:45:00,40.94,40.98,40.93,40.98,51099.0,38.3418,38.3793,38.3325,38.3793,51099.0
2018-03-26 15:50:00,40.98,40.98,40.93,40.96,53448.0,38.3793,38.3793,38.3325,38.3606,53448.0
2018-03-26 15:55:00,40.96,40.97,40.92,40.94,217254.0,38.3606,38.3699,38.3231,38.3418,217254.0
2018-03-27 09:30:00,41.03,41.08,40.66,40.67,58823.0,38.4261,38.473,38.0796,38.089,58823.0
2018-03-27 09:35:00,40.68,40.77,40.64,40.7,32050.0,38.0983,38.1826,38.0609,38.1171,32050.0
2018-03-27 09:40:00,40.68,40.75,40.66,40.73,23483.0,38.0983,38.1639,38.0796,38.1452,23483.0
2018-03-27 09:45:00,40.72,40.73,40.54,40.54,131088.0,38.1358,38.1452,37.9672,37.9672,131088.0
2018-03-27 09:50:00,40.54,40.61,40.53,40.61,42670.0,37.9672,38.0328,37.9579,38.0328,42670.0
2018-03-27 09:55:00,40.61,40.79,40.61,40.79,14421.0,38.0328,38.2014,38.0328,38.2014,14421.0
2018-03-27 10:00:00,40.79,40.82,40.75,40.82,20647.0,38.2014,38.2295,38.1639,38.2295,20647.0
2018-03-27 10:05:00,40.82,40.87,40.77,40.82,35436.0,38.2295,38.2763,38.1826,38.2295,35436.0
2018-03-27 10:10:00,40.8,40.8,40.69,40.7,17633.0,38.2107,38.2107,38.1077,38.1171,17633.0
2018-03-27 10:15:00,40.69,40.7,40.65,40.68,76100.0,38.1077,38.1171,38.0702,38.0983,76100.0
2018-03-27 10:20:00,40.67,40.7,40.62,40.7,19553.0,38.089,38.1171,38.0421,38.1171,19553.0
2018-03-27 10:25:00,40.7,40.73,40.69,40.71,11700.0,38.1171,38.1452,38.1077,38.1264,11700.0
2018-03-27 10:30:00,40.7,40.7,40.6,40.63,48775.0,38.1171,38.1171,38.0234,38.0515,48775.0
2018-03-27 10:35:00,40.63,40.68,40.62,40.67,28362.0,38.0515,38.0983,38.0421,38.089,28362.0
2018-03-27 10:40:00,40.68,40.78,40.67,40.77,20370.0,38.0983,38.192,38.089,38.1826,20370.0
2018-03-27 10:45:00,40.77,40.78,40.71,40.74,19650.0,38.1826,38.192,38.1264,38.1545,19650.0
2018-03-27 10:50:00,40.76,40.77,40.68,40.71,13771.0,38.1733,38.1826,38.0983,38.1264,13771.0
2018-03-27 10:55:00,40.72,40.78,40.71,40.73,26225.0,38.1358,38.192,38.1264,38.1452,26225.0
2018-03-27 11:00:00,40.73,40.73,40.67,40.67,17373.0,38.1452,38.1452,38.089,38.089,17373.0
2018-03-27 11:05:00,40.68,40.7,40.66,40.69,13901.0,38.0983,38.1171,38.0796,38.1077,13901.0
2018-03-27 11:10:00,40.68,40.69,40.63,40.65,7232.0,38.0983,38.1077,38.0515,38.0702,7232.0
2018-03-27 11:15:00,40.65,40.68,40.64,40.67,6400.0,38.0702,38.0983,38.0609,38.089,6400.0
2018-03-27 11:20:00,40.66,40.68,40.63,40.68,13454.0,38.0796,38.0983,38.0515,38.0983,13454.0
2018-03-27 11:25:00,40.68,40.69,40.65,40.66,6050.0,38.0983,38.1077,38.0702,38.0796,6050.0
2018-03-27 11:30:00,40.68,40.76,40.68,40.76,13000.0,38.0983,38.1733,38.0983,38.1733,13000.0
2018-03-27 11:35:00,40.75,40.84,40.74,40.8,85467.0,38.1639,38.2482,38.1545,38.2107,85467.0
2018-03-27 11:40:00,40.8,40.91,40.79,40.91,54121.0,38.2107,38.3137,38.2014,38.3137,54121.0
2018-03-27 11:45:00,40.91,40.95,40.89,40.94,33492.0,38.3137,38.3512,38.295,38.3418,33492.0
2018-03-27 11:50:00,40.95,40.95,40.91,40.94,17542.0,38.3512,38.3512,38.3137,38.3418,17542.0
2018-03-27 11:55:00,40.93,40.94,40.9,40.91,16625.0,38.3325,38.3418,38.3044,38.3137,16625.0
2018-03-27 12:00:00,40.91,40.97,40.89,40.96,10620.0,38.3137,38.3699,38.295,38.3606,10620.0
2018-03-27 12:05:00,40.95,40.96,40.88,40.89,10230.0,38.3512,38.3606,38.2856,38.295,10230.0
2018-03-27 12:10:00,40.89,40.92,40.88,40.91,8620.0,38.295,38.3231,38.2856,38.3137,8620.0
2018-03-27 12:15:00,40.91,40.92,40.87,40.91,15400.0,38.3137,38.3231,38.2763,38.3137,15400.0
2018-03-27 12:20:00,40.92,40.92,40.88,40.91,5132.0,38.3231,38.3231,38.2856,38.3137,5132.0
2018-03-27 12:25:00,40.9,40.9,40.85,40.87,17840.0,38.3044,38.3044,38.2575,38.2763,17840.0
2018-03-27 12:30:00,40.87,40.87,40.79,40.8,24885.0,38.2763,38.2763,38.2014,38.2107,24885.0
2018-03-27 12:35:00,40.8,40.82,40.78,40.79,10758.0,38.2107,38.2295,38.192,38.2014,10758.0
2018-03-27 12:40:00,40.8,40.83,40.76,40.82,22900.0,38.2107,38.2388,38.1733,38.2295,22900.0
2018-03-27 12:45:00,40.81,40.85,40.81,40.84,17596.0,38.2201,38.2575,38.2201,38.2482,17596.0
2018-03-27 12:50:00,40.84,40.87,40.82,40.87,12440.0,38.2482,38.2763,38.2295,38.2763,12440.0
2018-03-27 12:55:00,40.87,40.89,40.84,40.87,11023.0,38.2763,38.295,38.2482,38.2763,11023.0
2018-03-27 13:00:00,40.88,40.92,40.88,40.91,7407.0,38.2856,38.3231,38.2856,38.3137,7407.0
2018-03-27 13:05:00,40.91,40.94,40.9,40.94,8900.0,38.3137,38.3418,38.3044,38.3418,8900.0
2018-03-27 13:10:00,40.94,40.99,40.93,40.98,24800.0,38.3418,38.3887,38.3325,38.3793,24800.0
2018-03-27 13:15:00,41.0,41.0,40.93,40.94,11786.0,38.398,38.398,38.3325,38.3418,11786.0
2018-03-27 13:20:00,40.93,40.94,40.82,40.82,28515.0,38.3325,38.3418,38.2295,38.2295,28515.0
2018-03-27 13:25:00,40.83,40.84,40.81,40.82,13700.0,38.2388,38.2482,38.2201,38.2295,13700.0
2018-03-27 13:30:00,40.82,40.84,40.8,40.83,8007.0,38.2295,38.2482,38.2107,38.2388,8007.0
2018-03-27 13:35:00,40.83,40.83,40.74,40.75,43362.0,38.2388,38.2388,38.1545,38.1639,43362.0
2018-03-27 13:40:00,40.75,40.8,40.72,40.78,53905.0,38.1639,38.2107,38.1358,38.192,53905.0
2018-03-27 13:45:00,40.79,40.79,40.7,40.71,21083.0,38.2014,38.2014,38.1171,38.1264,21083.0
2018-03-27 13:50:00,40.71,40.71,40.66,40.68,19500.0,38.1264,38.1264,38.0796,38.0983,19500.0
2018-03-27 13:55:00,40.69,40.8,40.66,40.8,25202.0,38.1077,38.2107,38.0796,38.2107,25202.0
2018-03-27 14:00:00,40.79,40.79,40.71,40.72,27407.0,38.2014,38.2014,38.1264,38.1358,27407.0
2018-03-27 14:05:00,40.73,40.76,40.7,40.7,113132.0,38.1452,38.1733,38.1171,38.1171,113132.0
2018-03-27 14:10:00,40.7,40.78,40.69,40.77,26624.0,38.1171,38.192,38.1077,38.1826,26624.0
2018-03-27 14:15:00,40.77,40.86,40.77,40.85,34648.0,38.1826,38.2669,38.1826,38.2575,34648.0
2018-03-27 14:20:00,40.84,40.85,40.78,40.8,25918.0,38.2482,38.2575,38.192,38.2107,25918.0
2018-03-27 14:25:00,40.78,40.78,40.71,40.73,90063.0,38.192,38.192,38.1264,38.1452,90063.0
2018-03-27 14:30:00,40.74,40.76,40.7,40.74,23000.0,38.1545,38.1733,38.1171,38.1545,23000.0
2018-03-27 14:35:00,40.74,40.81,40.73,40.8,96341.0,38.1545,38.2201,38.1452,38.2107,96341.0
2018-03-27 14:40:00,40.8,40.83,40.79,40.79,44193.0,38.2107,38.2388,38.2014,38.2014,44193.0
2018-03-27 14:45:00,40.78,40.78,40.64,40.65,62714.0,38.192,38.192,38.0609,38.0702,62714.0
2018-03-27 14:50:00,40.66,40.69,40.64,40.67,24900.0,38.0796,38.1077,38.0609,38.089,24900.0
2018-03-27 14:55:00,40.66,40.68,40.6,40.6,145514.0,38.0796,38.0983,38.0234,38.0234,145514.0
2018-03-27 15:00:00,40.6,40.6,40.47,40.47,254881.0,38.0234,38.0234,37.9017,37.9017,254881.0
2018-03-27 15:05:00,40.47,40.48,40.33,40.41,100690.0,37.9017,37.911,37.7705,37.8455,100690.0
2018-03-27 15:10:00,40.43,40.47,40.37,40.42,123330.0,37.8642,37.9017,37.808,37.8548,123330.0
2018-03-27 15:15:00,40.43,40.54,40.42,40.49,56222.0,37.8642,37.9672,37.8548,37.9204,56222.0
2018-03-27 15:20:00,40.48,40.5,40.45,40.47,88830.0,37.911,37.9298,37.8829,37.9017,88830.0
2018-03-27 15:25:00,40.46,40.46,40.32,40.34,118204.0,37.8923,37.8923,37.7612,37.7799,118204.0
2018-03-27 15:30:00,40.33,40.34,40.15,40.25,164812.0,37.7705,37.7799,37.602,37.6956,164812.0
2018-03-27 15:35:00,40.24,40.38,40.24,40.34,90919.0,37.6863,37.8174,37.6863,37.7799,90919.0
2018-03-27 15:40:00,40.35,40.35,40.18,40.18,91377.0,37.7893,37.7893,37.6301,37.6301,91377.0
2018-03-27 15:45:00,40.18,40.21,40.07,40.13,179291.0,37.6301,37.6582,37.527,37.5832,179291.0
2018-03-27 15:50:00,40.13,40.3,40.12,40.23,135109.0,37.5832,37.7425,37.5739,37.6769,135109.0
2018-03-27 15:55:00,40.22,40.34,40.18,40.32,198191.0,37.6675,37.7799,37.6301,37.7612,198191.0
2018-03-28 09:30:00,40.33,40.42,40.32,40.33,9290.0,37.7705,37.8548,37.7612,37.7705,9290.0
2018-03-28 09:35:00,40.36,40.4,40.31,40.31,44114.0,37.7986,37.8361,37.7518,37.7518,44114.0
2018-03-28 09:40:00,40.3,40.41,40.29,40.36,46524.0,37.7425,37.8455,37.7331,37.7986,46524.0
2018-03-28 09:45:00,40.37,40.51,40.34,40.51,178271.0,37.808,37.9391,37.7799,37.9391,178271.0
2018-03-28 09:50:00,40.51,40.55,40.41,40.55,29434.0,37.9391,37.9766,37.8455,37.9766,29434.0
2018-03-28 09:55:00,40.54,40.61,40.48,40.6,48102.0,37.9672,38.0328,37.911,38.0234,48102.0
2018-03-28 10:00:00,40.61,40.74,40.59,40.72,108188.0,38.0328,38.1545,38.014,38.1358,108188.0
2018-03-28 10:05:00,40.73,40.75,40.65,40.68,31700.0,38.1452,38.1639,38.0702,38.0983,31700.0
2018-03-28 10:10:00,40.67,40.68,40.52,40.54,30332.0,38.089,38.0983,37.9485,37.9672,30332.0
2018-03-28 10:15:00,40.53,40.56,40.47,40.49,20200.0,37.9579,37.986,37.9017,37.9204,20200.0
2018-03-28 10:20:00,40.5,40.56,40.46,40.47,18098.0,37.9298,37.986,37.8923,37.9017,18098.0
2018-03-28 10:25:00,40.47,40.55,40.47,40.53,24389.0,37.9017,37.9766,37.9017,37.9579,24389.0
2018-03-28 10:30:00,40.54,40.61,40.52,40.53,19807.0,37.9672,38.0328,37.9485,37.9579,19807.0
2018-03-28 10:35:00,40.51,40.51,40.41,40.45,24300.0,37.9391,37.9391,37.8455,37.8829,24300.0
2018-03-28 10:40:00,40.43,40.43,40.32,40.37,24225.0,37.8642,37.8642,37.7612,37.808,24225.0
2018-03-28 10:45:00,40.37,40.37,40.21,40.25,53787.0,37.808,37.808,37.6582,37.6956,53787.0
2018-03-28 10:50:00,40.24,40.36,40.2,40.35,51186.0,37.6863,37.7986,37.6488,37.7893,51186.0
2018-03-28 10:55:00,40.35,40.37,40.24,40.27,14500.0,37.7893,37.808,37.6863,37.7144,14500.0
2018-03-28 11:00:00,40.28,40.38,40.27,40.29,27427.0,37.7237,37.8174,37.7144,37.7331,27427.0
2018-03-28 11:05:00,40.29,40.4,40.27,40.36,22042.0,37.7331,37.8361,37.7144,37.7986,22042.0
2018-03-28 11:10:00,40.37,40.39,40.2,40.21,26993.0,37.808,37.8267,37.6488,37.6582,26993.0
2018-03-28 11:15:00,40.2,40.28,40.14,40.27,50491.0,37.6488,37.7237,37.5926,37.7144,50491.0
2018-03-28 11:20:00,40.27,40.27,40.15,40.18,29576.0,37.7144,37.7144,37.602,37.6301,29576.0
2018-03-28 11:25:00,40.17,40.21,40.14,40.14,18388.0,37.6207,37.6582,37.5926,37.5926,18388.0
2018-03-28 11:30:00,40.14,40.16,40.08,40.14,34736.0,37.5926,37.6113,37.5364,37.5926,34736.0
2018-03-28 11:35:00,40.14,40.26,40.14,40.22,20150.0,37.5926,37.705,37.5926,37.6675,20150.0
2018-03-28 11:40:00,40.21,40.32,40.21,40.31,24464.0,37.6582,37.7612,37.6582,37.7518,24464.0
2018-03-28 11:45:00,40.31,40.33,40.21,40.25,28763.0,37.7518,37.7705,37.6582,37.6956,28763.0
2018-03-28 11:50:00,40.26,40.27,40.19,40.19,19400.0,37.705,37.7144,37.6394,37.6394,19400.0
2018-03-28 11:55:00,40.2,40.33,40.2,40.26,15700.0,37.6488,37.7705,37.6488,37.705,15700.0
2018-03-28 12:00:00,40.27,40.33,40.26,40.27,19800.0,37.7144,37.7705,37.705,37.7144,19800.0
2018-03-28 12:05:00,40.27,40.32,40.25,40.31,13299.0,37.7144,37.7612,37.6956,37.7518,13299.0
2018-03-28 12:10:00,40.32,40.45,40.32,40.44,38781.0,37.7612,37.8829,37.7612,37.8736,38781.0
2018-03-28 12:15:00,40.45,40.53,40.4,40.53,29227.0,37.8829,37.9579,37.8361,37.9579,29227.0
2018-03-28 12:20:00,40.53,40.57,40.46,40.49,25656.0,37.9579,37.9953,37.8923,37.9204,25656.0
2018-03-28 12:25:00,40.49,40.52,40.39,40.4,53413.0,37.9204,37.9485,37.8267,37.8361,53413.0
2018-03-28 12:30:00,40.41,40.42,40.37,40.37,21600.0,37.8455,37.8548,37.808,37.808,21600.0
2018-03-28 12:35:00,40.37,40.42,40.37,40.4,9550.0,37.808,37.8548,37.808,37.8361,9550.0
2018-03-28 12:40:00,40.41,40.5,40.4,40.47,9658.0,37.8455,37.9298,37.8361,37.9017,9658.0
2018-03-28 12:45:00,40.46,40.5,40.41,40.42,20900.0,37.8923,37.9298,37.8455,37.8548,20900.0
2018-03-28 12:50:00,40.41,40.44,40.38,40.38,10300.0,37.8455,37.8736,37.8174,37.8174,10300.0
2018-03-28 12:55:00,40.37,40.37,40.27,40.27,15050.0,37.808,37.808,37.7144,37.7144,15050.0
2018-03-28 13:00:00,40.27,40.27,40.2,40.24,15600.0,37.7144,37.7144,37.6488,37.6863,15600.0
2018-03-28 13:05:00,40.24,40.32,40.24,40.31,58084.0,37.6863,37.7612,37.6863,37.7518,58084.0
2018-03-28 13:10:00,40.31,40.35,40.26,40.34,23637.0,37.7518,37.7893,37.705,37.7799,23637.0
2018-03-28 13:15:00,40.34,40.34,40.26,40.3,19350.0,37.7799,37.7799,37.705,37.7425,19350.0
2018-03-28 13:20:00,40.3,40.43,40.29,40.4,32130.0,37.7425,37.8642,37.7331,37.8361,32130.0
2018-03-28 13:25:00,40.41,40.42,40.34,40.37,17691.0,37.8455,37.8548,37.7799,37.808,17691.0
2018-03-28 13:30:00,40.38,40.39,40.32,40.36,18062.0,37.8174,37.8267,37.7612,37.7986,18062.0
2018-03-28 13:35:00,40.37,40.4,40.32,40.37,13288.0,37.808,37.8361,37.7612,37.808,13288.0
2018-03-28 13:40:00,40.36,40.37,40.31,40.35,18952.0,37.7986,37.808,37.7518,37.7893,18952.0
2018-03-28 13:45:00,40.35,40.47,40.35,40.45,41691.0,37.7893,37.9017,37.7893,37.8829,41691.0
2018-03-28 13:50:00,40.43,40.43,40.37,40.39,20225.0,37.8642,37.8642,37.808,37.8267,20225.0
2018-03-28 13:55:00,40.4,40.41,40.36,40.39,23746.0,37.8361,37.8455,37.7986,37.8267,23746.0
2018-03-28 14:00:00,40.39,40.44,40.31,40.34,44804.0,37.8267,37.8736,37.7518,37.7799,44804.0
2018-03-28 14:05:00,40.33,40.34,40.3,40.34,33168.0,37.7705,37.7799,37.7425,37.7799,33168.0
2018-03-28 14:10:00,40.34,40.34,40.29,40.34,16506.0,37.7799,37.7799,37.7331,37.7799,16506.0
2018-03-28 14:15:00,40.35,40.45,40.35,40.43,24194.0,37.7893,37.8829,37.7893,37.8642,24194.0
2018-03-28 14:20:00,40.44,40.48,40.43,40.44,22700.0,37.8736,37.911,37.8642,37.8736,22700.0
2018-03-28 14:25:00,40.44,40.46,40.38,40.38,19900.0,37.8736,37.8923,37.8174,37.8174,19900.0
2018-03-28 14:30:00,40.37,40.4,40.36,40.4,15448.0,37.808,37.8361,37.7986,37.8361,15448.0
2018-03-28 14:35:00,40.41,40.47,40.37,40.47,24900.0,37.8455,37.9017,37.808,37.9017,24900.0
2018-03-28 14:40:00,40.49,40.54,40.38,40.39,30171.0,37.9204,37.9672,37.8174,37.8267,30171.0
2018-03-28 14:45:00,40.39,40.39,40.33,40.36,22904.0,37.8267,37.8267,37.7705,37.7986,22904.0
2018-03-28 14:50:00,40.34,40.38,40.33,40.34,11077.0,37.7799,37.8174,37.7705,37.7799,11077.0
2018-03-28 14:55:00,40.35,40.35,40.27,40.28,18875.0,37.7893,37.7893,37.7144,37.7237,18875.0
2018-03-28 15:00:00,40.27,40.3,40.17,40.18,72264.0,37.7144,37.7425,37.6207,37.6301,72264.0
2018-03-28 15:05:00,40.18,40.21,40.1,40.11,78407.0,37.6301,37.6582,37.5551,37.5645,78407.0
2018-03-28 15:10:00,40.11,40.23,40.11,40.22,66037.0,37.5645,37.6769,37.5645,37.6675,66037.0
2018-03-28 15:15:00,40.23,40.27,40.18,40.22,29232.0,37.6769,37.7144,37.6301,37.6675,29232.0
2018-03-28 15:20:00,40.22,40.28,40.17,40.26,18386.0,37.6675,37.7237,37.6207,37.705,18386.0
2018-03-28 15:25:00,40.27,40.27,40.21,40.27,17248.0,37.7144,37.7144,37.6582,37.7144,17248.0
2018-03-28 15:30:00,40.27,40.31,40.21,40.22,46321.0,37.7144,37.7518,37.6582,37.6675,46321.0
2018-03-28 15:35:00,40.22,40.37,40.21,40.35,85439.0,37.6675,37.808,37.6582,37.7893,85439.0
2018-03-28 15:40:00,40.35,40.36,40.24,40.25,32658.0,37.7893,37.7986,37.6863,37.6956,32658.0
2018-03-28 15:45:00,40.25,40.3,40.24,40.29,72077.0,37.6956,37.7425,37.6863,37.7331,72077.0
2018-03-28 15:50:00,40.29,40.31,40.27,40.27,79193.0,37.7331,37.7518,37.7144,37.7144,79193.0
2018-03-28 15:55:00,40.28,40.29,40.22,40.23,106377.0,37.7237,37.7331,37.6675,37.6769,106377.0
2018-03-29 09:30:00,40.36,40.55,40.36,40.52,7819.0,37.7986,37.9766,37.7986,37.9485,7819.0
2018-03-29 09:35:00,40.53,40.59,40.51,40.57,27725.0,37.9579,38.014,37.9391,37.9953,27725.0
2018-03-29 09:40:00,40.56,40.56,40.46,40.51,15284.0,37.986,37.986,37.8923,37.9391,15284.0
2018-03-29 09:45:00,40.51,40.51,40.45,40.5,6495.0,37.9391,37.9391,37.8829,37.9298,6495.0
2018-03-29 09:50:00,40.49,40.55,40.49,40.55,4787.0,37.9204,37.9766,37.9204,37.9766,4787.0
2018-03-29 09:55:00,40.56,40.59,40.46,40.48,30877.0,37.986,38.014,37.8923,37.911,30877.0
2018-03-29 10:00:00,40.48,40.62,40.48,40.56,21700.0,37.911,38.0421,37.911,37.986,21700.0
2018-03-29 10:05:00,40.56,40.56,40.4,40.42,13673.0,37.986,37.986,37.8361,37.8548,13673.0
2018-03-29 10:10:00,40.42,40.55,40.42,40.49,12800.0,37.8548,37.9766,37.8548,37.9204,12800.0
2018-03-29 10:15:00,40.49,40.51,40.45,40.5,10200.0,37.9204,37.9391,37.8829,37.9298,10200.0
2018-03-29 10:20:00,40.5,40.58,40.47,40.58,12970.0,37.9298,38.0047,37.9017,38.0047,12970.0
2018-03-29 10:25:00,40.58,40.58,40.51,40.51,16600.0,38.0047,38.0047,37.9391,37.9391,16600.0
2018-03-29 10:30:00,40.51,40.56,40.47,40.53,10500.0,37.9391,37.986,37.9017,37.9579,10500.0
2018-03-29 10:35:00,40.52,40.56,40.52,40.55,10748.0,37.9485,37.986,37.9485,37.9766,10748.0
2018-03-29 10:40:00,40.55,40.6,40.53,40.58,23285.0,37.9766,38.0234,37.9579,38.0047,23285.0
2018-03-29 10:45:00,40.57,40.57,40.55,40.55,17100.0,37.9953,37.9953,37.9766,37.9766,17100.0
2018-03-29 10:50:00,40.55,40.63,40.54,40.63,8188.0,37.9766,38.0515,37.9672,38.0515,8188.0
2018-03-29 10:55:00,40.63,40.7,40.6,40.7,27631.0,38.0515,38.1171,38.0234,38.1171,27631.0
2018-03-29 11:00:00,40.7,40.73,40.67,40.73,28077.0,38.1171,38.1452,38.089,38.1452,28077.0
2018-03-29 11:05:00,40.72,40.78,40.7,40.73,17709.0,38.1358,38.192,38.1171,38.1452,17709.0
2018-03-29 11:10:00,40.75,40.75,40.69,40.7,20076.0,38.1639,38.1639,38.1077,38.1171,20076.0
2018-03-29 11:15:00,40.7,40.71,40.64,40.65,10150.0,38.1171,38.1264,38.0609,38.0702,10150.0
2018-03-29 11:20:00,40.64,40.65,40.62,40.62,5300.0,38.0609,38.0702,38.0421,38.0421,5300.0
2018-03-29 11:25:00,40.63,40.69,40.63,40.67,12199.0,38.0515,38.1077,38.0515,38.089,12199.0
2018-03-29 11:30:00,40.67,40.67,40.6,40.64,13080.0,38.089,38.089,38.0234,38.0609,13080.0
2018-03-29 11:35:00,40.64,40.65,40.62,40.63,9418.0,38.0609,38.0702,38.0421,38.0515,9418.0
2018-03-29 11:40:00,40.63,40.69,40.63,40.66,16311.0,38.0515,38.1077,38.0515,38.0796,16311.0
2018-03-29 11:45:00,40.66,40.69,40.64,40.69,12403.0,38.0796,38.1077,38.0609,38.1077,12403.0
2018-03-29 11:50:00,40.69,40.71,40.67,40.68,5437.0,38.1077,38.1264,38.089,38.0983,5437.0
2018-03-29 11:55:00,40.68,40.73,40.68,40.72,12393.0,38.0983,38.1452,38.0983,38.1358,12393.0
2018-03-29 12:00:00,40.72,40.73,40.65,40.66,7915.0,38.1358,38.1452,38.0702,38.0796,7915.0
2018-03-29 12:05:00,40.66,40.68,40.64,40.66,9486.0,38.0796,38.0983,38.0609,38.0796,9486.0
2018-03-29 12:10:00,40.66,40.69,40.64,40.66,12200.0,38.0796,38.1077,38.0609,38.0796,12200.0
2018-03-29 12:15:00,40.65,40.68,40.63,40.67,8001.0,38.0702,38.0983,38.0515,38.089,8001.0
2018-03-29 12:20:00,40.68,40.7,40.67,40.69,3000.0,38.0983,38.1171,38.089,38.1077,3000.0
2018-03-29 12:25:00,40.69,40.74,40.69,40.73,16400.0,38.1077,38.1545,38.1077,38.1452,16400.0
2018-03-29 12:30:00,40.73,40.73,40.68,40.68,5010.0,38.1452,38.1452,38.0983,38.0983,5010.0
2018-03-29 12:35:00,40.68,40.7,40.68,40.68,2616.0,38.0983,38.1171,38.0983,38.0983,2616.0
2018-03-29 12:40:00,40.68,40.71,40.67,40.71,4900.0,38.0983,38.1264,38.089,38.1264,4900.0
2018-03-29 12:45:00,40.71,40.71,40.68,40.68,3800.0,38.1264,38.1264,38.0983,38.0983,3800.0
2018-03-29 12:50:00,40.68,40.73,40.68,40.73,6423.0,38.0983,38.1452,38.0983,38.1452,6423.0
2018-03-29 12:55:00,40.73,40.73,40.71,40.72,5976.0,38.1452,38.1452,38.1264,38.1358,5976.0
2018-03-29 13:00:00,40.72,40.74,40.69,40.7,4800.0,38.1358,38.1545,38.1077,38.1171,4800.0
2018-03-29 13:05:00,40.69,40.69,40.64,40.66,26651.0,38.1077,38.1077,38.0609,38.0796,26651.0
2018-03-29 13:10:00,40.66,40.69,40.65,40.68,3600.0,38.0796,38.1077,38.0702,38.0983,3600.0
2018-03-29 13:15:00,40.68,40.72,40.66,40.72,5916.0,38.0983,38.1358,38.0796,38.1358,5916.0
2018-03-29 13:20:00,40.71,40.72,40.71,40.72,3107.0,38.1264,38.1358,38.1264,38.1358,3107.0
2018-03-29 13:25:00,40.72,40.72,40.7,40.72,3125.0,38.1358,38.1358,38.1171,38.1358,3125.0
2018-03-29 13:30:00,40.73,40.76,40.71,40.75,7815.0,38.1452,38.1733,38.1264,38.1639,7815.0
2018-03-29 13:35:00,40.75,40.77,40.74,40.74,6400.0,38.1639,38.1826,38.1545,38.1545,6400.0
2018-03-29 13:40:00,40.74,40.8,40.74,40.8,4096.0,38.1545,38.2107,38.1545,38.2107,4096.0
2018-03-29 13:45:00,40.8,40.83,40.79,40.83,4618.0,38.2107,38.2388,38.2014,38.2388,4618.0
2018-03-29 13:50:00,40.82,40.87,40.82,40.83,7120.0,38.2295,38.2763,38.2295,38.2388,7120.0
2018-03-29 13:55:00,40.83,40.85,40.81,40.81,6828.0,38.2388,38.2575,38.2201,38.2201,6828.0
2018-03-29 14:00:00,40.81,40.82,40.8,40.81,9696.0,38.2201,38.2295,38.2107,38.2201,9696.0
2018-03-29 14:05:00,40.82,40.86,40.82,40.85,4900.0,38.2295,38.2669,38.2295,38.2575,4900.0
2018-03-29 14:10:00,40.86,40.91,40.86,40.86,15350.0,38.2669,38.3137,38.2669,38.2669,15350.0
2018-03-29 14:15:00,40.85,40.85,40.81,40.84,7301.0,38.2575,38.2575,38.2201,38.2482,7301.0
2018-03-29 14:20:00,40.84,40.85,40.79,40.8,12649.0,38.2482,38.2575,38.2014,38.2107,12649.0
2018-03-29 14:25:00,40.8,40.85,40.8,40.85,12500.0,38.2107,38.2575,38.2107,38.2575,12500.0
2018-03-29 14:30:00,40.86,40.88,40.84,40.87,9103.0,38.2669,38.2856,38.2482,38.2763,9103.0
2018-03-29 14:35:00,40.88,40.89,40.86,40.87,2710.0,38.2856,38.295,38.2669,38.2763,2710.0
2018-03-29 14:40:00,40.87,40.91,40.86,40.91,14000.0,38.2763,38.3137,38.2669,38.3137,14000.0
2018-03-29 14:45:00,40.92,40.95,40.89,40.94,11152.0,38.3231,38.3512,38.295,38.3418,11152.0
2018-03-29 14:50:00,40.93,40.93,40.87,40.88,11250.0,38.3325,38.3325,38.2763,38.2856,11250.0
2018-03-29 14:55:00,40.89,40.91,40.84,40.84,17558.0,38.295,38.3137,38.2482,38.2482,17558.0
2018-03-29 15:00:00,40.84,40.93,40.82,40.92,119682.0,38.2482,38.3325,38.2295,38.3231,119682.0
2018-03-29 15:05:00,40.93,40.96,40.93,40.96,31001.0,38.3325,38.3606,38.3325,38.3606,31001.0
2018-03-29 15:10:00,40.95,40.99,40.94,40.97,10023.0,38.3512,38.3887,38.3418,38.3699,10023.0
2018-03-29 15:15:00,40.96,40.97,40.92,40.93,11812.0,38.3606,38.3699,38.3231,38.3325,11812.0
2018-03-29 15:20:00,40.93,40.93,40.89,40.9,21996.0,38.3325,38.3325,38.295,38.3044,21996.0
2018-03-29 15:25:00,40.89,40.9,40.85,40.9,31564.0,38.295,38.3044,38.2575,38.3044,31564.0
2018-03-29 15:30:00,40.89,40.89,40.8,40.8,15879.0,38.295,38.295,38.2107,38.2107,15879.0
2018-03-29 15:35:00,40.8,40.86,40.78,40.85,15581.0,38.2107,38.2669,38.192,38.2575,15581.0
2018-03-29 15:40:00,40.86,40.89,40.82,40.84,76467.0,38.2669,38.295,38.2295,38.2482,76467.0
2018-03-29 15:45:00,40.84,40.93,40.84,40.93,48535.0,38.2482,38.3325,38.2482,38.3325,48535.0
2018-03-29 15:50:00,40.94,40.95,40.88,40.89,83662.0,38.3418,38.3512,38.2856,38.295,83662.0
2018-03-29 15:55:00,40.88,40.88,40.79,40.79,95109.0,38.2856,38.2856,38.2014,38.2014,95109.0
2018-04-02 09:30:00,40.53,40.64,40.5,40.62,62831.0,37.9579,38.0609,37.9298,38.0421,62831.0
2018-04-02 09:35:00,40.63,40.67,40.6,40.66,34568.0,38.0515,38.089,38.0234,38.0796,34568.0
2018-04-02 09:40:00,40.65,40.67,40.56,40.57,12101.0,38.0702,38.089,37.986,37.9953,12101.0
2018-04-02 09:45:00,40.58,40.58,40.42,40.42,271273.0,38.0047,38.0047,37.8548,37.8548,271273.0
2018-04-02 09:50:00,40.4,40.4,40.29,40.35,276565.0,37.8361,37.8361,37.7331,37.7893,276565.0
2018-04-02 09:55:00,40.34,40.35,40.3,40.3,11425.0,37.7799,37.7893,37.7425,37.7425,11425.0
2018-04-02 10:00:00,40.3,40.3,40.12,40.19,236244.0,37.7425,37.7425,37.5739,37.6394,236244.0
2018-04-02 10:05:00,40.2,40.21,40.05,40.08,45134.0,37.6488,37.6582,37.5083,37.5364,45134.0
2018-04-02 10:10:00,40.07,40.09,39.96,39.97,68539.0,37.527,37.5458,37.424,37.4334,68539.0
2018-04-02 10:15:00,39.97,40.01,39.9,39.91,118529.0,37.4334,37.4709,37.3678,37.3772,118529.0
2018-04-02 10:20:00,39.92,40.01,39.89,40.01,79346.0,37.3866,37.4709,37.3585,37.4709,79346.0
2018-04-02 10:25:00,40.01,40.04,39.94,39.94,59870.0,37.4709,37.499,37.4053,37.4053,59870.0
2018-04-02 10:30:00,39.96,39.96,39.92,39.94,25081.0,37.424,37.424,37.3866,37.4053,25081.0
2018-04-02 10:35:00,39.93,39.95,39.89,39.93,11473.0,37.3959,37.4147,37.3585,37.3959,11473.0
2018-04-02 10:40:00,39.94,39.99,39.91,39.95,17267.0,37.4053,37.4521,37.3772,37.4147,17267.0
2018-04-02 10:45:00,39.95,39.97,39.91,39.92,11152.0,37.4147,37.4334,37.3772,37.3866,11152.0
2018-04-02 10:50:00,39.91,39.91,39.72,39.73,41703.0,37.3772,37.3772,37.1993,37.2086,41703.0
2018-04-02 10:55:00,39.74,39.77,39.67,39.69,15364.0,37.218,37.2461,37.1524,37.1712,15364.0
2018-04-02 11:00:00,39.67,39.69,39.62,39.65,17325.0,37.1524,37.1712,37.1056,37.1337,17325.0
2018-04-02 11:05:00,39.65,39.65,39.54,39.56,153409.0,37.1337,37.1337,37.0307,37.0494,153409.0
2018-04-02 11:10:00,39.56,39.58,39.52,39.56,48398.0,37.0494,37.0681,37.012,37.0494,48398.0
2018-04-02 11:15:00,39.55,39.56,39.47,39.52,39659.0,37.04,37.0494,36.9651,37.012,39659.0
2018-04-02 11:20:00,39.53,39.6,39.53,39.59,198265.0,37.0213,37.0869,37.0213,37.0775,198265.0
2018-04-02 11:25:00,39.59,39.65,39.56,39.65,36110.0,37.0775,37.1337,37.0494,37.1337,36110.0
2018-04-02 11:30:00,39.65,39.65,39.55,39.56,53597.0,37.1337,37.1337,37.04,37.0494,53597.0
2018-04-02 11:35:00,39.56,39.56,39.38,39.4,90938.0,37.0494,37.0494,36.8808,36.8996,90938.0
2018-04-02 11:40:00,39.41,39.42,39.33,39.4,32800.0,36.9089,36.9183,36.834,36.8996,32800.0
2018-04-02 11:45:00,39.4,39.49,39.36,39.48,211175.0,36.8996,36.9839,36.8621,36.9745,211175.0
2018-04-02 11:50:00,39.47,39.48,39.38,39.42,59452.0,36.9651,36.9745,36.8808,36.9183,59452.0
2018-04-02 11:55:00,39.41,39.49,39.4,39.46,30438.0,36.9089,36.9839,36.8996,36.9558,30438.0
2018-04-02 12:00:00,39.47,39.47,39.35,39.39,28807.0,36.9651,36.9651,36.8527,36.8902,28807.0
2018-04-02 12:05:00,39.39,39.39,39.29,39.3,41905.0,36.8902,36.8902,36.7965,36.8059,41905.0
2018-04-02 12:10:00,39.3,39.33,39.24,39.29,58125.0,36.8059,36.834,36.7497,36.7965,58125.0
2018-04-02 12:15:00,39.29,39.32,39.19,39.31,39885.0,36.7965,36.8246,36.7029,36.8153,39885.0
2018-04-02 12:20:00,39.31,39.34,39.3,39.31,37001.0,36.8153,36.8434,36.8059,36.8153,37001.0
2018-04-02 12:25:00,39.3,39.36,39.28,39.34,32946.0,36.8059,36.8621,36.7872,36.8434,32946.0
2018-04-02 12:30:00,39.33,39.45,39.33,39.42,49684.0,36.834,36.9464,36.834,36.9183,49684.0
2018-04-02 12:35:00,39.42,39.47,39.39,39.4,46784.0,36.9183,36.9651,36.8902,36.8996,46784.0
2018-04-02 12:40:00,39.4,39.51,39.38,39.5,121183.0,36.8996,37.0026,36.8808,36.9932,121183.0
2018-04-02 12:45:00,39.49,39.49,39.43,39.48,27238.0,36.9839,36.9839,36.9277,36.9745,27238.0
2018-04-02 12:50:00,39.47,39.48,39.43,39.47,369666.0,36.9651,36.9745,36.9277,36.9651,369666.0
2018-04-02 12:55:00,39.47,39.52,39.44,39.5,150527.0,36.9651,37.012,36.937,36.9932,150527.0
2018-04-02 13:00:00,39.49,39.54,39.42,39.43,182360.0,36.9839,37.0307,36.9183,36.9277,182360.0
2018-04-02 13:05:00,39.43,39.47,39.42,39.44,22300.0,36.9277,36.9651,36.9183,36.937,22300.0
2018-04-02 13:10:00,39.44,39.49,39.43,39.46,19656.0,36.937,36.9839,36.9277,36.9558,19656.0
2018-04-02 13:15:00,39.46,39.47,39.41,39.43,20773.0,36.9558,36.9651,36.9089,36.9277,20773.0
2018-04-02 13:20:00,39.44,39.46,39.4,39.42,22877.0,36.937,36.9558,36.8996,36.9183,22877.0
2018-04-02 13:25:00,39.41,39.42,39.33,39.34,30075.0,36.9089,36.9183,36.834,36.8434,30075.0
2018-04-02 13:30:00,39.34,39.38,39.33,39.38,18014.0,36.8434,36.8808,36.834,36.8808,18014.0
2018-04-02 13:35:00,39.38,39.42,39.35,39.35,18751.0,36.8808,36.9183,36.8527,36.8527,18751.0
2018-04-02 13:40:00,39.35,39.35,39.23,39.24,23102.0,36.8527,36.8527,36.7404,36.7497,23102.0
2018-04-02 13:45:00,39.24,39.25,39.18,39.18,23791.0,36.7497,36.7591,36.6935,36.6935,23791.0
2018-04-02 13:50:00,39.19,39.27,39.18,39.25,16983.0,36.7029,36.7778,36.6935,36.7591,16983.0
2018-04-02 13:55:00,39.25,39.26,39.18,39.18,17203.0,36.7591,36.7685,36.6935,36.6935,17203.0
2018-04-02 14:00:00,39.17,39.18,39.08,39.13,45901.0,36.6842,36.6935,36.5999,36.6467,45901.0
2018-04-02 14:05:00,39.13,39.22,39.1,39.2,33141.0,36.6467,36.731,36.6186,36.7123,33141.0
2018-04-02 14:10:00,39.2,39.23,39.15,39.22,34321.0,36.7123,36.7404,36.6654,36.731,34321.0
2018-04-02 14:15:00,39.22,39.26,39.2,39.25,31211.0,36.731,36.7685,36.7123,36.7591,31211.0
2018-04-02 14:20:00,39.25,39.33,39.25,39.27,29739.0,36.7591,36.834,36.7591,36.7778,29739.0
2018-04-02 14:25:00,39.28,39.28,39.18,39.23,35965.0,36.7872,36.7872,36.6935,36.7404,35965.0
2018-04-02 14:30:00,39.22,39.33,39.2,39.31,48283.0,36.731,36.834,36.7123,36.8153,48283.0
2018-04-02 14:35:00,39.31,39.32,39.2,39.24,30461.0,36.8153,36.8246,36.7123,36.7497,30461.0
2018-04-02 14:40:00,39.24,39.24,39.17,39.2,26903.0,36.7497,36.7497,36.6842,36.7123,26903.0
2018-04-02 14:45:00,39.2,39.29,39.17,39.28,21300.0,36.7123,36.7965,36.6842,36.7872,21300.0
2018-04-02 14:50:00,39.3,39.42,39.3,39.39,51294.0,36.8059,36.9183,36.8059,36.8902,51294.0
2018-04-02 14:55:00,39.39,39.4,39.31,39.37,41373.0,36.8902,36.8996,36.8153,36.8715,41373.0
2018-04-02 15:00:00,39.37,39.39,39.32,39.36,58593.0,36.8715,36.8902,36.8246,36.8621,58593.0
2018-04-02 15:05:00,39.36,39.37,39.32,39.35,191392.0,36.8621,36.8715,36.8246,36.8527,191392.0
2018-04-02 15:10:00,39.36,39.46,39.33,39.45,48402.0,36.8621,36.9558,36.834,36.9464,48402.0
2018-04-02 15:15:00,39.45,39.47,39.41,39.47,26717.0,36.9464,36.9651,36.9089,36.9651,26717.0
2018-04-02 15:20:00,39.48,39.49,39.37,39.37,83433.0,36.9745,36.9839,36.8715,36.8715,83433.0
2018-04-02 15:25:00,39.37,39.37,39.33,39.35,50769.0,36.8715,36.8715,36.834,36.8527,50769.0
2018-04-02 15:30:00,39.35,39.38,39.28,39.28,29105.0,36.8527,36.8808,36.7872,36.7872,29105.0
2018-04-02 15:35:00,39.3,39.36,39.29,39.3,48195.0,36.8059,36.8621,36.7965,36.8059,48195.0
2018-04-02 15:40:00,39.3,39.4,39.27,39.38,49197.0,36.8059,36.8996,36.7778,36.8808,49197.0
2018-04-02 15:45:00,39.38,39.51,39.38,39.51,80991.0,36.8808,37.0026,36.8808,37.0026,80991.0
2018-04-02 15:50:00,39.51,39.61,39.51,39.58,190407.0,37.0026,37.0962,37.0026,37.0681,190407.0
2018-04-02 15:55:00,39.58,39.59,39.49,39.51,184373.0,37.0681,37.0775,36.9839,37.0026,184373.0
2018-04-03 09:30:00,39.59,39.62,39.51,39.57,21474.0,37.0775,37.1056,37.0026,37.0588,21474.0
2018-04-03 09:35:00,39.58,39.73,39.52,39.73,33311.0,37.0681,37.2086,37.012,37.2086,33311.0
2018-04-03 09:40:00,39.73,39.79,39.69,39.71,27011.0,37.2086,37.2648,37.1712,37.1899,27011.0
2018-04-03 09:45:00,39.71,39.83,39.71,39.78,14139.0,37.1899,37.3023,37.1899,37.2555,14139.0
2018-04-03 09:50:00,39.78,39.8,39.62,39.64,32156.0,37.2555,37.2742,37.1056,37.1243,32156.0
2018-04-03 09:55:00,39.64,39.64,39.57,39.62,10117.0,37.1243,37.1243,37.0588,37.1056,10117.0
2018-04-03 10:00:00,39.64,39.65,39.57,39.65,9200.0,37.1243,37.1337,37.0588,37.1337,9200.0
2018-04-03 10:05:00,39.65,39.65,39.54,39.57,11074.0,37.1337,37.1337,37.0307,37.0588,11074.0
2018-04-03 10:10:00,39.55,39.58,39.49,39.49,16279.0,37.04,37.0681,36.9839,36.9839,16279.0
2018-04-03 10:15:00,39.49,39.53,39.45,39.46,17715.0,36.9839,37.0213,36.9464,36.9558,17715.0
2018-04-03 10:20:00,39.44,39.47,39.4,39.41,21952.0,36.937,36.9651,36.8996,36.9089,21952.0
2018-04-03 10:25:00,39.4,39.45,39.37,39.45,31594.0,36.8996,36.9464,36.8715,36.9464,31594.0
2018-04-03 10:30:00,39.44,39.57,39.42,39.57,29063.0,36.937,37.0588,36.9183,37.0588,29063.0
2018-04-03 10:35:00,39.58,39.58,39.49,39.54,12110.0,37.0681,37.0681,36.9839,37.0307,12110.0
2018-04-03 10:40:00,39.52,39.62,39.52,39.6,6690.0,37.012,37.1056,37.012,37.0869,6690.0
2018-04-03 10:45:00,39.58,39.69,39.58,39.64,12859.0,37.0681,37.1712,37.0681,37.1243,12859.0
2018-04-03 10:50:00,39.64,39.71,39.62,39.62,11492.0,37.1243,37.1899,37.1056,37.1056,11492.0
2018-04-03 10:55:00,39.62,39.73,39.6,39.7,37095.0,37.1056,37.2086,37.0869,37.1805,37095.0
2018-04-03 11:00:00,39.71,39.82,39.71,39.75,43656.0,37.1899,37.2929,37.1899,37.2274,43656.0
2018-04-03 11:05:00,39.75,39.82,39.73,39.8,25621.0,37.2274,37.2929,37.2086,37.2742,25621.0
2018-04-03 11:10:00,39.8,39.8,39.74,39.75,7700.0,37.2742,37.2742,37.218,37.2274,7700.0
2018-04-03 11:15:00,39.76,39.77,39.71,39.73,19512.0,37.2367,37.2461,37.1899,37.2086,19512.0
2018-04-03 11:20:00,39.72,39.73,39.69,39.73,5074.0,37.1993,37.2086,37.1712,37.2086,5074.0
2018-04-03 11:25:00,39.73,39.83,39.73,39.75,10642.0,37.2086,37.3023,37.2086,37.2274,10642.0
2018-04-03 11:30:00,39.75,39.77,39.7,39.72,5364.0,37.2274,37.2461,37.1805,37.1993,5364.0
2018-04-03 11:35:00,39.7,39.7,39.59,39.61,39528.0,37.1805,37.1805,37.0775,37.0962,39528.0
2018-04-03 11:40:00,39.61,39.66,39.6,39.66,5426.0,37.0962,37.1431,37.0869,37.1431,5426.0
2018-04-03 11:45:00,39.66,39.72,39.66,39.67,5419.0,37.1431,37.1993,37.1431,37.1524,5419.0
2018-04-03 11:50:00,39.66,39.67,39.61,39.62,8563.0,37.1431,37.1524,37.0962,37.1056,8563.0
2018-04-03 11:55:00,39.63,39.66,39.63,39.63,5289.0,37.115,37.1431,37.115,37.115,5289.0
2018-04-03 12:00:00,39.63,39.75,39.63,39.75,6112.0,37.115,37.2274,37.115,37.2274,6112.0
2018-04-03 12:05:00,39.76,39.78,39.72,39.75,6050.0,37.2367,37.2555,37.1993,37.2274,6050.0
2018-04-03 12:10:00,39.74,39.78,39.73,39.73,4570.0,37.218,37.2555,37.2086,37.2086,4570.0
2018-04-03 12:15:00,39.74,39.76,39.71,39.73,7898.0,37.218,37.2367,37.1899,37.2086,7898.0
2018-04-03 12:20:00,39.73,39.74,39.65,39.66,19007.0,37.2086,37.218,37.1337,37.1431,19007.0
2018-04-03 12:25:00,39.66,39.7,39.66,39.67,3900.0,37.1431,37.1805,37.1431,37.1524,3900.0
2018-04-03 12:30:00,39.66,39.72,39.66,39.71,3655.0,37.1431,37.1993,37.1431,37.1899,3655.0
2018-04-03 12:35:00,39.71,39.72,39.66,39.68,3880.0,37.1899,37.1993,37.1431,37.1618,3880.0
2018-04-03 12:40:00,39.69,39.74,39.69,39.72,5991.0,37.1712,37.218,37.1712,37.1993,5991.0
2018-04-03 12:45:00,39.72,39.73,39.63,39.65,5156.0,37.1993,37.2086,37.115,37.1337,5156.0
2018-04-03 12:50:00,39.66,39.72,39.66,39.68,2700.0,37.1431,37.1993,37.1431,37.1618,2700.0
2018-04-03 12:55:00,39.68,39.72,39.66,39.7,2436.0,37.1618,37.1993,37.1431,37.1805,2436.0
2018-04-03 13:00:00,39.69,39.71,39.66,39.71,3802.0,37.1712,37.1899,37.1431,37.1899,3802.0
2018-04-03 13:05:00,39.7,39.72,39.67,39.68,8500.0,37.1805,37.1993,37.1524,37.1618,8500.0
2018-04-03 13:10:00,39.69,39.7,39.63,39.64,13842.0,37.1712,37.1805,37.115,37.1243,13842.0
2018-04-03 13:15:00,39.64,39.71,39.64,39.7,5200.0,37.1243,37.1899,37.1243,37.1805,5200.0
2018-04-03 13:20:00,39.71,39.79,39.7,39.79,13000.0,37.1899,37.2648,37.1805,37.2648,13000.0
2018-04-03 13:25:00,39.79,39.85,39.78,39.78,3603.0,37.2648,37.321,37.2555,37.2555,3603.0
2018-04-03 13:30:00,39.79,39.8,39.74,39.74,75108.0,37.2648,37.2742,37.218,37.218,75108.0
2018-04-03 13:35:00,39.73,39.75,39.7,39.7,29050.0,37.2086,37.2274,37.1805,37.1805,29050.0
2018-04-03 13:40:00,39.7,39.76,39.7,39.75,5362.0,37.1805,37.2367,37.1805,37.2274,5362.0
2018-04-03 13:45:00,39.75,39.75,39.64,39.65,24686.0,37.2274,37.2274,37.1243,37.1337,24686.0
2018-04-03 13:50:00,39.65,39.74,39.65,39.74,4538.0,37.1337,37.218,37.1337,37.218,4538.0
2018-04-03 13:55:00,39.75,39.8,39.74,39.8,11549.0,37.2274,37.2742,37.218,37.2742,11549.0
2018-04-03 14:00:00,39.79,39.8,39.76,39.8,8600.0,37.2648,37.2742,37.2367,37.2742,8600.0
2018-04-03 14:05:00,39.78,39.78,39.72,39.75,9203.0,37.2555,37.2555,37.1993,37.2274,9203.0
2018-04-03 14:10:00,39.75,39.75,39.73,39.75,5001.0,37.2274,37.2274,37.2086,37.2274,5001.0
2018-04-03 14:15:00,39.74,39.74,39.67,39.69,16405.0,37.218,37.218,37.1524,37.1712,16405.0
2018-04-03 14:20:00,39.68,39.76,39.68,39.76,12253.0,37.1618,37.2367,37.1618,37.2367,12253.0
2018-04-03 14:25:00,39.76,39.76,39.7,39.73,8500.0,37.2367,37.2367,37.1805,37.2086,8500.0
2018-04-03 14:30:00,39.72,39.72,39.65,39.66,15691.0,37.1993,37.1993,37.1337,37.1431,15691.0
2018-04-03 14:35:00,39.66,39.69,39.64,39.69,10600.0,37.1431,37.1712,37.1243,37.1712,10600.0
2018-04-03 14:40:00,39.69,39.7,39.64,39.64,29047.0,37.1712,37.1805,37.1243,37.1243,29047.0
2018-04-03 14:45:00,39.64,39.86,39.64,39.85,42174.0,37.1243,37.3304,37.1243,37.321,42174.0
2018-04-03 14:50:00,39.85,39.85,39.8,39.84,20749.0,37.321,37.321,37.2742,37.3116,20749.0
2018-04-03 14:55:00,39.84,39.95,39.84,39.93,14003.0,37.3116,37.4147,37.3116,37.3959,14003.0
2018-04-03 15:00:00,39.91,40.0,39.89,39.98,10301.0,37.3772,37.4615,37.3585,37.4428,10301.0
2018-04-03 15:05:00,39.98,40.13,39.98,40.12,28765.0,37.4428,37.5832,37.4428,37.5739,28765.0
2018-04-03 15:10:00,40.09,40.12,39.96,39.97,58003.0,37.5458,37.5739,37.424,37.4334,58003.0
2018-04-03 15:15:00,39.96,40.04,39.95,40.03,23435.0,37.424,37.499,37.4147,37.4896,23435.0
2018-04-03 15:20:00,40.05,40.08,39.99,40.07,41522.0,37.5083,37.5364,37.4521,37.527,41522.0
2018-04-03 15:25:00,40.06,40.14,40.06,40.13,14889.0,37.5177,37.5926,37.5177,37.5832,14889.0
2018-04-03 15:30:00,40.14,40.15,40.0,40.01,20504.0,37.5926,37.602,37.4615,37.4709,20504.0
2018-04-03 15:35:00,39.99,40.03,39.94,40.02,16270.0,37.4521,37.4896,37.4053,37.4802,16270.0
2018-04-03 15:40:00,40.02,40.05,40.0,40.02,22385.0,37.4802,37.5083,37.4615,37.4802,22385.0
2018-04-03 15:45:00,40.02,40.06,39.96,39.99,39011.0,37.4802,37.5177,37.424,37.4521,39011.0
2018-04-03 15:50:00,39.98,40.02,39.96,39.98,49233.0,37.4428,37.4802,37.424,37.4428,49233.0
2018-04-03 15:55:00,39.98,40.05,39.98,40.05,77149.0,37.4428,37.5083,37.4428,37.5083,77149.0
2018-04-04 09:30:00,39.68,39.73,39.55,39.73,25040.0,37.1618,37.2086,37.04,37.2086,25040.0
2018-04-04 09:35:00,39.75,39.94,39.7,39.94,149408.0,37.2274,37.4053,37.1805,37.4053,149408.0
2018-04-04 09:40:00,39.94,39.96,39.87,39.92,51522.0,37.4053,37.424,37.3397,37.3866,51522.0
2018-04-04 09:45:00,39.93,40.17,39.91,40.07,333211.0,37.3959,37.6207,37.3772,37.527,333211.0
2018-04-04 09:50:00,40.08,40.34,40.08,40.34,527159.0,37.5364,37.7799,37.5364,37.7799,527159.0
2018-04-04 09:55:00,40.35,40.37,40.28,40.36,41837.0,37.7893,37.808,37.7237,37.7986,41837.0
2018-04-04 10:00:00,40.34,40.35,40.24,40.3,41853.0,37.7799,37.7893,37.6863,37.7425,41853.0
2018-04-04 10:05:00,40.3,40.45,40.3,40.38,174108.0,37.7425,37.8829,37.7425,37.8174,174108.0
2018-04-04 10:10:00,40.36,40.5,40.36,40.36,65725.0,37.7986,37.9298,37.7986,37.7986,65725.0
2018-04-04 10:15:00,40.37,40.45,40.37,40.45,83430.0,37.808,37.8829,37.808,37.8829,83430.0
2018-04-04 10:20:00,40.43,40.46,40.36,40.43,37150.0,37.8642,37.8923,37.7986,37.8642,37150.0
2018-04-04 10:25:00,40.44,40.52,40.43,40.48,20423.0,37.8736,37.9485,37.8642,37.911,20423.0
2018-04-04 10:30:00,40.47,40.5,40.39,40.41,61212.0,37.9017,37.9298,37.8267,37.8455,61212.0
2018-04-04 10:35:00,40.41,40.43,40.37,40.42,12667.0,37.8455,37.8642,37.808,37.8548,12667.0
2018-04-04 10:40:00,40.41,40.45,40.37,40.4,25855.0,37.8455,37.8829,37.808,37.8361,25855.0
2018-04-04 10:45:00,40.4,40.52,40.37,40.52,24263.0,37.8361,37.9485,37.808,37.9485,24263.0
2018-04-04 10:50:00,40.53,40.53,40.42,40.42,12550.0,37.9579,37.9579,37.8548,37.8548,12550.0
2018-04-04 10:55:00,40.42,40.45,40.36,40.45,11399.0,37.8548,37.8829,37.7986,37.8829,11399.0
2018-04-04 11:00:00,40.45,40.45,40.37,40.39,20850.0,37.8829,37.8829,37.808,37.8267,20850.0
2018-04-04 11:05:00,40.39,40.44,40.35,40.42,32701.0,37.8267,37.8736,37.7893,37.8548,32701.0
2018-04-04 11:10:00,40.43,40.45,40.39,40.39,19000.0,37.8642,37.8829,37.8267,37.8267,19000.0
2018-04-04 11:15:00,40.39,40.47,40.37,40.41,22809.0,37.8267,37.9017,37.808,37.8455,22809.0
2018-04-04 11:20:00,40.42,40.56,40.42,40.56,19928.0,37.8548,37.986,37.8548,37.986,19928.0
2018-04-04 11:25:00,40.56,40.59,40.5,40.55,79774.0,37.986,38.014,37.9298,37.9766,79774.0
2018-04-04 11:30:00,40.55,40.64,40.52,40.56,310915.0,37.9766,38.0609,37.9485,37.986,310915.0
2018-04-04 11:35:00,40.54,40.54,40.47,40.49,21700.0,37.9672,37.9672,37.9017,37.9204,21700.0
2018-04-04 11:40:00,40.48,40.5,40.42,40.43,31551.0,37.911,37.9298,37.8548,37.8642,31551.0
2018-04-04 11:45:00,40.44,40.51,40.43,40.46,33400.0,37.8736,37.9391,37.8642,37.8923,33400.0
2018-04-04 11:50:00,40.45,40.47,40.39,40.41,59904.0,37.8829,37.9017,37.8267,37.8455,59904.0
2018-04-04 11:55:00,40.41,40.5,40.41,40.47,105905.0,37.8455,37.9298,37.8455,37.9017,105905.0
2018-04-04 12:00:00,40.47,40.48,40.43,40.44,92540.0,37.9017,37.911,37.8642,37.8736,92540.0
2018-04-04 12:05:00,40.44,40.54,40.42,40.54,46934.0,37.8736,37.9672,37.8548,37.9672,46934.0
2018-04-04 12:10:00,40.53,40.62,40.53,40.6,41437.0,37.9579,38.0421,37.9579,38.0234,41437.0
2018-04-04 12:15:00,40.6,40.6,40.56,40.57,24571.0,38.0234,38.0234,37.986,37.9953,24571.0
2018-04-04 12:20:00,40.57,40.64,40.53,40.62,50402.0,37.9953,38.0609,37.9579,38.0421,50402.0
2018-04-04 12:25:00,40.62,40.7,40.62,40.68,214212.0,38.0421,38.1171,38.0421,38.0983,214212.0
2018-04-04 12:30:00,40.69,40.71,40.65,40.67,36028.0,38.1077,38.1264,38.0702,38.089,36028.0
2018-04-04 12:35:00,40.69,40.75,40.68,40.74,125051.0,38.1077,38.1639,38.0983,38.1545,125051.0
2018-04-04 12:40:00,40.74,40.81,40.72,40.81,31475.0,38.1545,38.2201,38.1358,38.2201,31475.0
2018-04-04 12:45:00,40.81,40.86,40.78,40.85,42200.0,38.2201,38.2669,38.192,38.2575,42200.0
2018-04-04 12:50:00,40.85,40.85,40.79,40.81,17250.0,38.2575,38.2575,38.2014,38.2201,17250.0
2018-04-04 12:55:00,40.81,40.83,40.79,40.8,26400.0,38.2201,38.2388,38.2014,38.2107,26400.0
2018-04-04 13:00:00,40.8,40.83,40.79,40.82,19678.0,38.2107,38.2388,38.2014,38.2295,19678.0
2018-04-04 13:05:00,40.82,40.84,40.76,40.77,13476.0,38.2295,38.2482,38.1733,38.1826,13476.0
2018-04-04 13:10:00,40.78,40.82,40.75,40.8,26881.0,38.192,38.2295,38.1639,38.2107,26881.0
2018-04-04 13:15:00,40.8,40.8,40.69,40.69,111178.0,38.2107,38.2107,38.1077,38.1077,111178.0
2018-04-04 13:20:00,40.68,40.71,40.63,40.69,63699.0,38.0983,38.1264,38.0515,38.1077,63699.0
2018-04-04 13:25:00,40.68,40.69,40.61,40.66,35014.0,38.0983,38.1077,38.0328,38.0796,35014.0
2018-04-04 13:30:00,40.67,40.68,40.62,40.63,27920.0,38.089,38.0983,38.0421,38.0515,27920.0
2018-04-04 13:35:00,40.63,40.72,40.63,40.67,20357.0,38.0515,38.1358,38.0515,38.089,20357.0
2018-04-04 13:40:00,40.69,40.71,40.67,40.71,6200.0,38.1077,38.1264,38.089,38.1264,6200.0
2018-04-04 13:45:00,40.7,40.7,40.63,40.67,208867.0,38.1171,38.1171,38.0515,38.089,208867.0
2018-04-04 13:50:00,40.67,40.69,40.65,40.66,60266.0,38.089,38.1077,38.0702,38.0796,60266.0
2018-04-04 13:55:00,40.66,40.7,40.64,40.7,45105.0,38.0796,38.1171,38.0609,38.1171,45105.0
2018-04-04 14:00:00,40.71,40.75,40.7,40.74,16093.0,38.1264,38.1639,38.1171,38.1545,16093.0
2018-04-04 14:05:00,40.74,40.8,40.74,40.76,18087.0,38.1545,38.2107,38.1545,38.1733,18087.0
2018-04-04 14:10:00,40.77,40.8,40.74,40.8,178486.0,38.1826,38.2107,38.1545,38.2107,178486.0
2018-04-04 14:15:00,40.81,40.96,40.81,40.96,281648.0,38.2201,38.3606,38.2201,38.3606,281648.0
2018-04-04 14:20:00,40.96,41.05,40.95,41.03,178396.0,38.3606,38.4449,38.3512,38.4261,178396.0
2018-04-04 14:25:00,41.03,41.07,40.99,41.07,46833.0,38.4261,38.4636,38.3887,38.4636,46833.0
2018-04-04 14:30:00,41.08,41.08,40.99,40.99,17222.0,38.473,38.473,38.3887,38.3887,17222.0
2018-04-04 14:35:00,40.99,40.99,40.93,40.94,61706.0,38.3887,38.3887,38.3325,38.3418,61706.0
2018-04-04 14:40:00,40.94,41.14,40.94,41.12,130036.0,38.3418,38.5291,38.3418,38.5104,130036.0
2018-04-04 14:45:00,41.12,41.12,41.07,41.09,85531.0,38.5104,38.5104,38.4636,38.4823,85531.0
2018-04-04 14:50:00,41.11,41.19,41.1,41.15,48425.0,38.501,38.576,38.4917,38.5385,48425.0
2018-04-04 14:55:00,41.14,41.26,41.14,41.25,37107.0,38.5291,38.6415,38.5291,38.6322,37107.0
2018-04-04 15:00:00,41.25,41.3,41.24,41.26,32937.0,38.6322,38.679,38.6228,38.6415,32937.0
2018-04-04 15:05:00,41.26,41.27,41.22,41.27,62707.0,38.6415,38.6509,38.6041,38.6509,62707.0
2018-04-04 15:10:00,41.28,41.28,41.23,41.24,86762.0,38.6603,38.6603,38.6134,38.6228,86762.0
2018-04-04 15:15:00,41.23,41.24,41.18,41.21,56780.0,38.6134,38.6228,38.5666,38.5947,56780.0
2018-04-04 15:20:00,41.21,41.41,41.21,41.41,88041.0,38.5947,38.782,38.5947,38.782,88041.0
2018-04-04 15:25:00,41.41,41.47,41.38,41.43,46990.0,38.782,38.8382,38.7539,38.8007,46990.0
2018-04-04 15:30:00,41.42,41.46,41.38,41.38,40984.0,38.7914,38.8288,38.7539,38.7539,40984.0
2018-04-04 15:35:00,41.39,41.43,41.38,41.42,38955.0,38.7633,38.8007,38.7539,38.7914,38955.0
2018-04-04 15:40:00,41.42,41.44,41.35,41.36,46713.0,38.7914,38.8101,38.7258,38.7352,46713.0
2018-04-04 15:45:00,41.36,41.41,41.34,41.41,88704.0,38.7352,38.782,38.7165,38.782,88704.0
2018-04-04 15:50:00,41.41,41.46,41.4,41.43,163587.0,38.782,38.8288,38.7726,38.8007,163587.0
2018-04-04 15:55:00,41.43,41.44,41.37,41.38,195939.0,38.8007,38.8101,38.7445,38.7539,195939.0
2018-04-05 09:30:00,41.51,41.75,41.3,41.75,113267.0,38.8757,39.1004,38.679,39.1004,113267.0
2018-04-05 09:35:00,41.74,41.85,41.68,41.73,566476.0,39.0911,39.1941,39.0349,39.0817,566476.0
2018-04-05 09:40:00,41.73,41.75,41.66,41.67,219799.0,39.0817,39.1004,39.0161,39.0255,219799.0
2018-04-05 09:45:00,41.67,41.67,41.61,41.67,173473.0,39.0255,39.0255,38.9693,39.0255,173473.0
2018-04-05 09:50:00,41.67,41.86,41.67,41.86,107758.0,39.0255,39.2035,39.0255,39.2035,107758.0
2018-04-05 09:55:00,41.86,41.9,41.81,41.88,24749.0,39.2035,39.2409,39.1566,39.2222,24749.0
2018-04-05 10:00:00,41.9,41.92,41.82,41.89,80463.0,39.2409,39.2596,39.166,39.2315,80463.0
2018-04-05 10:05:00,41.89,41.91,41.83,41.89,91194.0,39.2315,39.2503,39.1754,39.2315,91194.0
2018-04-05 10:10:00,41.89,41.99,41.89,41.94,233832.0,39.2315,39.3252,39.2315,39.2784,233832.0
2018-04-05 10:15:00,41.94,41.96,41.85,41.85,31675.0,39.2784,39.2971,39.1941,39.1941,31675.0
2018-04-05 10:20:00,41.85,41.89,41.82,41.87,113402.0,39.1941,39.2315,39.166,39.2128,113402.0
2018-04-05 10:25:00,41.87,41.87,41.8,41.85,134550.0,39.2128,39.2128,39.1473,39.1941,134550.0
2018-04-05 10:30:00,41.84,41.88,41.82,41.84,9663.0,39.1847,39.2222,39.166,39.1847,9663.0
2018-04-05 10:35:00,41.83,41.84,41.74,41.76,105667.0,39.1754,39.1847,39.0911,39.1098,105667.0
2018-04-05 10:40:00,41.76,41.76,41.7,41.76,25846.0,39.1098,39.1098,39.0536,39.1098,25846.0
2018-04-05 10:45:00,41.77,41.79,41.7,41.76,18072.0,39.1192,39.1379,39.0536,39.1098,18072.0
2018-04-05 10:50:00,41.76,41.79,41.74,41.79,28575.0,39.1098,39.1379,39.0911,39.1379,28575.0
2018-04-05 10:55:00,41.78,41.81,41.71,41.71,13105.0,39.1285,39.1566,39.063,39.063,13105.0
2018-04-05 11:00:00,41.72,41.89,41.72,41.89,7400.0,39.0723,39.2315,39.0723,39.2315,7400.0
2018-04-05 11:05:00,41.9,41.97,41.89,41.97,34944.0,39.2409,39.3065,39.2315,39.3065,34944.0
2018-04-05 11:10:00,41.98,42.0,41.94,41.98,39178.0,39.3158,39.3346,39.2784,39.3158,39178.0
2018-04-05 11:15:00,41.96,41.99,41.95,41.97,23200.0,39.2971,39.3252,39.2877,39.3065,23200.0
2018-04-05 11:20:00,41.97,42.02,41.97,41.98,42680.0,39.3065,39.3533,39.3065,39.3158,42680.0
2018-04-05 11:25:00,41.98,42.02,41.98,41.98,24715.0,39.3158,39.3533,39.3158,39.3158,24715.0
2018-04-05 11:30:00,41.98,42.0,41.95,41.98,15513.0,39.3158,39.3346,39.2877,39.3158,15513.0
2018-04-05 11:35:00,41.97,41.99,41.96,41.99,15418.0,39.3065,39.3252,39.2971,39.3252,15418.0
2018-04-05 11:40:00,41.99,41.99,41.92,41.92,6127.0,39.3252,39.3252,39.2596,39.2596,6127.0
2018-04-05 11:45:00,41.9,41.9,41.84,41.87,10000.0,39.2409,39.2409,39.1847,39.2128,10000.0
2018-04-05 11:50:00,41.88,41.88,41.83,41.88,12302.0,39.2222,39.2222,39.1754,39.2222,12302.0
2018-04-05 11:55:00,41.87,41.88,41.83,41.85,10830.0,39.2128,39.2222,39.1754,39.1941,10830.0
2018-04-05 12:00:00,41.84,41.86,41.82,41.86,4100.0,39.1847,39.2035,39.166,39.2035,4100.0
2018-04-05 12:05:00,41.87,41.88,41.83,41.84,19400.0,39.2128,39.2222,39.1754,39.1847,19400.0
2018-04-05 12:10:00,41.84,41.85,41.81,41.82,9555.0,39.1847,39.1941,39.1566,39.166,9555.0
2018-04-05 12:15:00,41.82,41.83,41.75,41.8,25197.0,39.166,39.1754,39.1004,39.1473,25197.0
2018-04-05 12:20:00,41.8,41.83,41.79,41.81,20630.0,39.1473,39.1754,39.1379,39.1566,20630.0
2018-04-05 12:25:00,41.8,41.84,41.79,41.83,30947.0,39.1473,39.1847,39.1379,39.1754,30947.0
2018-04-05 12:30:00,41.83,41.84,41.75,41.79,15792.0,39.1754,39.1847,39.1004,39.1379,15792.0
2018-04-05 12:35:00,41.79,41.83,41.76,41.83,52470.0,39.1379,39.1754,39.1098,39.1754,52470.0
2018-04-05 12:40:00,41.84,41.84,41.77,41.78,46126.0,39.1847,39.1847,39.1192,39.1285,46126.0
2018-04-05 12:45:00,41.78,41.83,41.77,41.82,8051.0,39.1285,39.1754,39.1192,39.166,8051.0
2018-04-05 12:50:00,41.83,41.85,41.76,41.78,5908.0,39.1754,39.1941,39.1098,39.1285,5908.0
2018-04-05 12:55:00,41.78,41.82,41.78,41.78,5700.0,39.1285,39.166,39.1285,39.1285,5700.0
2018-04-05 13:00:00,41.78,41.83,41.78,41.83,6700.0,39.1285,39.1754,39.1285,39.1754,6700.0
2018-04-05 13:05:00,41.83,41.83,41.77,41.79,17194.0,39.1754,39.1754,39.1192,39.1379,17194.0
2018-04-05 13:10:00,41.78,41.78,41.72,41.73,6020.0,39.1285,39.1285,39.0723,39.0817,6020.0
2018-04-05 13:15:00,41.73,41.73,41.67,41.68,5550.0,39.0817,39.0817,39.0255,39.0349,5550.0
2018-04-05 13:20:00,41.68,41.68,41.6,41.61,14000.0,39.0349,39.0349,38.96,38.9693,14000.0
2018-04-05 13:25:00,41.63,41.65,41.62,41.65,9980.0,38.988,39.0068,38.9787,39.0068,9980.0
2018-04-05 13:30:00,41.63,41.68,41.63,41.67,13847.0,38.988,39.0349,38.988,39.0255,13847.0
2018-04-05 13:35:00,41.68,41.72,41.64,41.64,21700.0,39.0349,39.0723,38.9974,38.9974,21700.0
2018-04-05 13:40:00,41.63,41.63,41.53,41.57,9310.0,38.988,38.988,38.8944,38.9319,9310.0
2018-04-05 13:45:00,41.57,41.61,41.57,41.61,10568.0,38.9319,38.9693,38.9319,38.9693,10568.0
2018-04-05 13:50:00,41.6,41.68,41.6,41.66,7023.0,38.96,39.0349,38.96,39.0161,7023.0
2018-04-05 13:55:00,41.66,41.66,41.6,41.61,13450.0,39.0161,39.0161,38.96,38.9693,13450.0
2018-04-05 14:00:00,41.62,41.65,41.59,41.63,4800.0,38.9787,39.0068,38.9506,38.988,4800.0
2018-04-05 14:05:00,41.62,41.62,41.54,41.54,6100.0,38.9787,38.9787,38.9038,38.9038,6100.0
2018-04-05 14:10:00,41.55,41.61,41.55,41.57,6309.0,38.9131,38.9693,38.9131,38.9319,6309.0
2018-04-05 14:15:00,41.58,41.68,41.58,41.66,16163.0,38.9412,39.0349,38.9412,39.0161,16163.0
2018-04-05 14:20:00,41.66,41.66,41.61,41.63,6096.0,39.0161,39.0161,38.9693,38.988,6096.0
2018-04-05 14:25:00,41.61,41.65,41.59,41.63,5500.0,38.9693,39.0068,38.9506,38.988,5500.0
2018-04-05 14:30:00,41.63,41.73,41.63,41.72,31093.0,38.988,39.0817,38.988,39.0723,31093.0
2018-04-05 14:35:00,41.73,41.74,41.7,41.7,25639.0,39.0817,39.0911,39.0536,39.0536,25639.0
2018-04-05 14:40:00,41.7,41.77,41.7,41.77,7933.0,39.0536,39.1192,39.0536,39.1192,7933.0
2018-04-05 14:45:00,41.78,41.78,41.74,41.75,22940.0,39.1285,39.1285,39.0911,39.1004,22940.0
2018-04-05 14:50:00,41.75,41.77,41.74,41.76,21993.0,39.1004,39.1192,39.0911,39.1098,21993.0
2018-04-05 14:55:00,41.76,41.79,41.75,41.78,29937.0,39.1098,39.1379,39.1004,39.1285,29937.0
2018-04-05 15:00:00,41.78,41.79,41.72,41.72,12985.0,39.1285,39.1379,39.0723,39.0723,12985.0
2018-04-05 15:05:00,41.73,41.79,41.73,41.78,56177.0,39.0817,39.1379,39.0817,39.1285,56177.0
2018-04-05 15:10:00,41.78,41.87,41.78,41.86,269175.0,39.1285,39.2128,39.1285,39.2035,269175.0
2018-04-05 15:15:00,41.85,41.87,41.83,41.83,159613.0,39.1941,39.2128,39.1754,39.1754,159613.0
2018-04-05 15:20:00,41.82,41.85,41.82,41.84,22795.0,39.166,39.1941,39.166,39.1847,22795.0
2018-04-05 15:25:00,41.84,41.84,41.77,41.77,14483.0,39.1847,39.1847,39.1192,39.1192,14483.0
2018-04-05 15:30:00,41.77,41.78,41.69,41.7,20837.0,39.1192,39.1285,39.0442,39.0536,20837.0
2018-04-05 15:35:00,41.7,41.72,41.66,41.67,36071.0,39.0536,39.0723,39.0161,39.0255,36071.0
2018-04-05 15:40:00,41.67,41.81,41.67,41.8,48601.0,39.0255,39.1566,39.0255,39.1473,48601.0
2018-04-05 15:45:00,41.8,41.84,41.78,41.83,23783.0,39.1473,39.1847,39.1285,39.1754,23783.0
2018-04-05 15:50:00,41.83,41.86,41.79,41.83,62060.0,39.1754,39.2035,39.1379,39.1754,62060.0
2018-04-05 15:55:00,41.83,41.83,41.76,41.76,241523.0,39.1754,39.1754,39.1098,39.1098,241523.0
2018-04-06 09:30:00,41.33,41.52,41.11,41.51,59999.0,38.7071,38.885,38.501,38.8757,59999.0
2018-04-06 09:35:00,41.53,41.73,41.52,41.69,82389.0,38.8944,39.0817,38.885,39.0442,82389.0
2018-04-06 09:40:00,41.69,41.69,41.54,41.54,12580.0,39.0442,39.0442,38.9038,38.9038,12580.0
2018-04-06 09:45:00,41.53,41.57,41.47,41.56,7398.0,38.8944,38.9319,38.8382,38.9225,7398.0
2018-04-06 09:50:00,41.58,41.67,41.58,41.6,12420.0,38.9412,39.0255,38.9412,38.96,12420.0
2018-04-06 09:55:00,41.59,41.61,41.53,41.53,16140.0,38.9506,38.9693,38.8944,38.8944,16140.0
2018-04-06 10:00:00,41.55,41.58,41.5,41.58,5091.0,38.9131,38.9412,38.8663,38.9412,5091.0
2018-04-06 10:05:00,41.59,41.64,41.58,41.58,10320.0,38.9506,38.9974,38.9412,38.9412,10320.0
2018-04-06 10:10:00,41.58,41.6,41.54,41.59,13638.0,38.9412,38.96,38.9038,38.9506,13638.0
2018-04-06 10:15:00,41.58,41.58,41.5,41.55,9254.0,38.9412,38.9412,38.8663,38.9131,9254.0
2018-04-06 10:20:00,41.55,41.6,41.47,41.47,13100.0,38.9131,38.96,38.8382,38.8382,13100.0
2018-04-06 10:25:00,41.46,41.49,41.38,41.38,86516.0,38.8288,38.8569,38.7539,38.7539,86516.0
2018-04-06 10:30:00,41.39,41.45,41.37,41.37,9134.0,38.7633,38.8195,38.7445,38.7445,9134.0
2018-04-06 10:35:00,41.36,41.43,41.36,41.41,5400.0,38.7352,38.8007,38.7352,38.782,5400.0
2018-04-06 10:40:00,41.4,41.4,41.33,41.34,9460.0,38.7726,38.7726,38.7071,38.7165,9460.0
2018-04-06 10:45:00,41.33,41.33,41.25,41.26,14300.0,38.7071,38.7071,38.6322,38.6415,14300.0
2018-04-06 10:50:00,41.23,41.25,41.21,41.22,14375.0,38.6134,38.6322,38.5947,38.6041,14375.0
2018-04-06 10:55:00,41.24,41.32,41.21,41.22,10020.0,38.6228,38.6977,38.5947,38.6041,10020.0
2018-04-06 11:00:00,41.2,41.2,41.08,41.1,34429.0,38.5853,38.5853,38.473,38.4917,34429.0
2018-04-06 11:05:00,41.12,41.12,41.05,41.12,18461.0,38.5104,38.5104,38.4449,38.5104,18461.0
2018-04-06 11:10:00,41.12,41.18,41.1,41.12,13117.0,38.5104,38.5666,38.4917,38.5104,13117.0
2018-04-06 11:15:00,41.11,41.14,41.07,41.09,11216.0,38.501,38.5291,38.4636,38.4823,11216.0
2018-04-06 11:20:00,41.1,41.13,41.03,41.03,26077.0,38.4917,38.5198,38.4261,38.4261,26077.0
2018-04-06 11:25:00,41.04,41.11,41.03,41.08,7707.0,38.4355,38.501,38.4261,38.473,7707.0
2018-04-06 11:30:00,41.11,41.16,41.09,41.14,65871.0,38.501,38.5479,38.4823,38.5291,65871.0
2018-04-06 11:35:00,41.13,41.18,41.1,41.17,4297.0,38.5198,38.5666,38.4917,38.5572,4297.0
2018-04-06 11:40:00,41.18,41.21,41.17,41.18,54948.0,38.5666,38.5947,38.5572,38.5666,54948.0
2018-04-06 11:45:00,41.18,41.19,41.11,41.11,63650.0,38.5666,38.576,38.501,38.501,63650.0
2018-04-06 11:50:00,41.1,41.19,41.09,41.19,2500.0,38.4917,38.576,38.4823,38.576,2500.0
2018-04-06 11:55:00,41.25,41.27,41.22,41.26,10500.0,38.6322,38.6509,38.6041,38.6415,10500.0
2018-04-06 12:00:00,41.24,41.25,41.17,41.17,4827.0,38.6228,38.6322,38.5572,38.5572,4827.0
2018-04-06 12:05:00,41.16,41.23,41.16,41.21,3575.0,38.5479,38.6134,38.5479,38.5947,3575.0
2018-04-06 12:10:00,41.18,41.18,41.13,41.14,2567.0,38.5666,38.5666,38.5198,38.5291,2567.0
2018-04-06 12:15:00,41.14,41.18,41.12,41.12,5843.0,38.5291,38.5666,38.5104,38.5104,5843.0
2018-04-06 12:20:00,41.09,41.11,41.06,41.06,4400.0,38.4823,38.501,38.4542,38.4542,4400.0
2018-04-06 12:25:00,41.07,41.07,41.03,41.03,2400.0,38.4636,38.4636,38.4261,38.4261,2400.0
2018-04-06 12:30:00,41.03,41.08,41.02,41.04,3067.0,38.4261,38.473,38.4168,38.4355,3067.0
2018-04-06 12:35:00,41.05,41.14,41.05,41.13,12046.0,38.4449,38.5291,38.4449,38.5198,12046.0
2018-04-06 12:40:00,41.15,41.22,41.15,41.17,7378.0,38.5385,38.6041,38.5385,38.5572,7378.0
2018-04-06 12:45:00,41.16,41.22,41.16,41.21,2081.0,38.5479,38.6041,38.5479,38.5947,2081.0
2018-04-06 12:50:00,41.21,41.25,41.17,41.25,3200.0,38.5947,38.6322,38.5572,38.6322,3200.0
2018-04-06 12:55:00,41.25,41.27,41.23,41.27,7122.0,38.6322,38.6509,38.6134,38.6509,7122.0
2018-04-06 13:00:00,41.26,41.26,41.21,41.25,4790.0,38.6415,38.6415,38.5947,38.6322,4790.0
2018-04-06 13:05:00,41.24,41.24,41.17,41.17,15490.0,38.6228,38.6228,38.5572,38.5572,15490.0
2018-04-06 13:10:00,41.15,41.15,41.11,41.12,4000.0,38.5385,38.5385,38.501,38.5104,4000.0
2018-04-06 13:15:00,41.12,41.14,41.09,41.13,12800.0,38.5104,38.5291,38.4823,38.5198,12800.0
2018-04-06 13:20:00,41.15,41.15,41.13,41.13,1000.0,38.5385,38.5385,38.5198,38.5198,1000.0
2018-04-06 13:25:00,41.13,41.22,41.13,41.2,5209.0,38.5198,38.6041,38.5198,38.5853,5209.0
2018-04-06 13:30:00,41.19,41.24,41.17,41.17,6480.0,38.576,38.6228,38.5572,38.5572,6480.0
2018-04-06 13:35:00,41.14,41.18,41.09,41.09,10320.0,38.5291,38.5666,38.4823,38.4823,10320.0
2018-04-06 13:40:00,41.08,41.1,41.07,41.08,4662.0,38.473,38.4917,38.4636,38.473,4662.0
2018-04-06 13:45:00,41.07,41.07,40.98,40.99,14071.0,38.4636,38.4636,38.3793,38.3887,14071.0
2018-04-06 13:50:00,40.99,40.99,40.9,40.9,19406.0,38.3887,38.3887,38.3044,38.3044,19406.0
2018-04-06 13:55:00,40.92,40.95,40.85,40.87,6896.0,38.3231,38.3512,38.2575,38.2763,6896.0
2018-04-06 14:00:00,40.84,40.89,40.83,40.87,393907.0,38.2482,38.295,38.2388,38.2763,393907.0
2018-04-06 14:05:00,40.88,40.88,40.76,40.79,245565.0,38.2856,38.2856,38.1733,38.2014,245565.0
2018-04-06 14:10:00,40.79,40.84,40.78,40.79,106470.0,38.2014,38.2482,38.192,38.2014,106470.0
2018-04-06 14:15:00,40.78,40.78,40.68,40.68,164980.0,38.192,38.192,38.0983,38.0983,164980.0
2018-04-06 14:20:00,40.68,40.77,40.68,40.74,139060.0,38.0983,38.1826,38.0983,38.1545,139060.0
2018-04-06 14:25:00,40.74,40.75,40.7,40.71,16470.0,38.1545,38.1639,38.1171,38.1264,16470.0
2018-04-06 14:30:00,40.7,40.75,40.66,40.67,9600.0,38.1171,38.1639,38.0796,38.089,9600.0
2018-04-06 14:35:00,40.66,40.69,40.59,40.59,21243.0,38.0796,38.1077,38.014,38.014,21243.0
2018-04-06 14:40:00,40.59,40.69,40.57,40.64,17844.0,38.014,38.1077,37.9953,38.0609,17844.0
2018-04-06 14:45:00,40.64,40.64,40.51,40.53,106861.0,38.0609,38.0609,37.9391,37.9579,106861.0
2018-04-06 14:50:00,40.52,40.52,40.45,40.49,66477.0,37.9485,37.9485,37.8829,37.9204,66477.0
2018-04-06 14:55:00,40.49,40.49,40.39,40.47,28296.0,37.9204,37.9204,37.8267,37.9017,28296.0
2018-04-06 15:00:00,40.5,40.55,40.43,40.43,15506.0,37.9298,37.9766,37.8642,37.8642,15506.0
2018-04-06 15:05:00,40.42,40.51,40.4,40.5,26884.0,37.8548,37.9391,37.8361,37.9298,26884.0
2018-04-06 15:10:00,40.49,40.67,40.49,40.66,55483.0,37.9204,38.089,37.9204,38.0796,55483.0
2018-04-06 15:15:00,40.66,40.7,40.62,40.62,70564.0,38.0796,38.1171,38.0421,38.0421,70564.0
2018-04-06 15:20:00,40.63,40.71,40.63,40.66,34734.0,38.0515,38.1264,38.0515,38.0796,34734.0
2018-04-06 15:25:00,40.66,40.66,40.57,40.59,35248.0,38.0796,38.0796,37.9953,38.014,35248.0
2018-04-06 15:30:00,40.58,40.71,40.58,40.69,50858.0,38.0047,38.1264,38.0047,38.1077,50858.0
2018-04-06 15:35:00,40.69,40.77,40.67,40.77,26036.0,38.1077,38.1826,38.089,38.1826,26036.0
2018-04-06 15:40:00,40.77,40.83,40.76,40.8,36346.0,38.1826,38.2388,38.1733,38.2107,36346.0
2018-04-06 15:45:00,40.79,40.81,40.71,40.73,44882.0,38.2014,38.2201,38.1264,38.1452,44882.0
2018-04-06 15:50:00,40.74,40.92,40.74,40.87,110664.0,38.1545,38.3231,38.1545,38.2763,110664.0
2018-04-06 15:55:00,40.86,40.87,40.81,40.81,88831.0,38.2669,38.2763,38.2201,38.2201,88831.0
2018-04-09 09:30:00,40.92,41.02,40.92,40.98,73422.0,38.3231,38.4168,38.3231,38.3793,73422.0
2018-04-09 09:35:00,40.98,40.98,40.69,40.69,35603.0,38.3793,38.3793,38.1077,38.1077,35603.0
2018-04-09 09:40:00,40.7,40.83,40.68,40.82,27248.0,38.1171,38.2388,38.0983,38.2295,27248.0
2018-04-09 09:45:00,40.82,40.83,40.72,40.76,15696.0,38.2295,38.2388,38.1358,38.1733,15696.0
2018-04-09 09:50:00,40.77,40.87,40.76,40.87,25864.0,38.1826,38.2763,38.1733,38.2763,25864.0
2018-04-09 09:55:00,40.87,40.95,40.87,40.92,16299.0,38.2763,38.3512,38.2763,38.3231,16299.0
2018-04-09 10:00:00,40.91,40.97,40.91,40.91,11149.0,38.3137,38.3699,38.3137,38.3137,11149.0
2018-04-09 10:05:00,40.91,40.91,40.8,40.82,21042.0,38.3137,38.3137,38.2107,38.2295,21042.0
2018-04-09 10:10:00,40.81,40.87,40.8,40.82,31500.0,38.2201,38.2763,38.2107,38.2295,31500.0
2018-04-09 10:15:00,40.82,40.85,40.76,40.76,28903.0,38.2295,38.2575,38.1733,38.1733,28903.0
2018-04-09 10:20:00,40.75,40.79,40.71,40.74,10350.0,38.1639,38.2014,38.1264,38.1545,10350.0
2018-04-09 10:25:00,40.75,40.78,40.74,40.78,15400.0,38.1639,38.192,38.1545,38.192,15400.0
2018-04-09 10:30:00,40.82,40.94,40.82,40.91,15301.0,38.2295,38.3418,38.2295,38.3137,15301.0
2018-04-09 10:35:00,40.9,40.9,40.85,40.87,7600.0,38.3044,38.3044,38.2575,38.2763,7600.0
2018-04-09 10:40:00,40.85,40.91,40.83,40.91,9773.0,38.2575,38.3137,38.2388,38.3137,9773.0
2018-04-09 10:45:00,40.91,40.95,40.87,40.87,6788.0,38.3137,38.3512,38.2763,38.2763,6788.0
2018-04-09 10:50:00,40.88,40.95,40.88,40.9,6229.0,38.2856,38.3512,38.2856,38.3044,6229.0
2018-04-09 10:55:00,40.89,40.9,40.84,40.89,9004.0,38.295,38.3044,38.2482,38.295,9004.0
2018-04-09 11:00:00,40.9,40.92,40.88,40.92,8165.0,38.3044,38.3231,38.2856,38.3231,8165.0
2018-04-09 11:05:00,40.93,40.95,40.88,40.91,6547.0,38.3325,38.3512,38.2856,38.3137,6547.0
2018-04-09 11:10:00,40.92,40.99,40.92,40.98,5400.0,38.3231,38.3887,38.3231,38.3793,5400.0
2018-04-09 11:15:00,40.98,41.04,40.98,41.03,5439.0,38.3793,38.4355,38.3793,38.4261,5439.0
2018-04-09 11:20:00,41.02,41.04,41.01,41.02,18898.0,38.4168,38.4355,38.4074,38.4168,18898.0
2018-04-09 11:25:00,41.03,41.04,41.0,41.0,14043.0,38.4261,38.4355,38.398,38.398,14043.0
2018-04-09 11:30:00,41.0,41.08,41.0,41.05,14639.0,38.398,38.473,38.398,38.4449,14639.0
2018-04-09 11:35:00,41.05,41.07,40.97,40.97,6117.0,38.4449,38.4636,38.3699,38.3699,6117.0
2018-04-09 11:40:00,40.97,41.01,40.97,41.01,3180.0,38.3699,38.4074,38.3699,38.4074,3180.0
2018-04-09 11:45:00,41.02,41.05,41.01,41.01,5441.0,38.4168,38.4449,38.4074,38.4074,5441.0
2018-04-09 11:50:00,40.99,40.99,40.93,40.97,9591.0,38.3887,38.3887,38.3325,38.3699,9591.0
2018-04-09 11:55:00,40.98,40.98,40.91,40.97,8500.0,38.3793,38.3793,38.3137,38.3699,8500.0
2018-04-09 12:00:00,40.98,41.01,40.97,40.99,5300.0,38.3793,38.4074,38.3699,38.3887,5300.0
2018-04-09 12:05:00,40.99,41.03,40.99,41.02,8711.0,38.3887,38.4261,38.3887,38.4168,8711.0
2018-04-09 12:10:00,41.01,41.01,40.97,40.98,7128.0,38.4074,38.4074,38.3699,38.3793,7128.0
2018-04-09 12:15:00,40.96,40.98,40.95,40.95,5700.0,38.3606,38.3793,38.3512,38.3512,5700.0
2018-04-09 12:20:00,40.95,40.99,40.93,40.94,13706.0,38.3512,38.3887,38.3325,38.3418,13706.0
2018-04-09 12:25:00,40.94,40.95,40.93,40.93,6594.0,38.3418,38.3512,38.3325,38.3325,6594.0
2018-04-09 12:30:00,40.93,40.93,40.9,40.9,8030.0,38.3325,38.3325,38.3044,38.3044,8030.0
2018-04-09 12:35:00,40.9,40.93,40.88,40.88,24311.0,38.3044,38.3325,38.2856,38.2856,24311.0
2018-04-09 12:40:00,40.87,40.89,40.87,40.88,3847.0,38.2763,38.295,38.2763,38.2856,3847.0
2018-04-09 12:45:00,40.89,40.95,40.89,40.95,3874.0,38.295,38.3512,38.295,38.3512,3874.0
2018-04-09 12:50:00,40.95,40.98,40.95,40.96,3786.0,38.3512,38.3793,38.3512,38.3606,3786.0
2018-04-09 12:55:00,40.97,40.97,40.94,40.95,4923.0,38.3699,38.3699,38.3418,38.3512,4923.0
2018-04-09 13:00:00,40.96,41.03,40.96,41.02,11600.0,38.3606,38.4261,38.3606,38.4168,11600.0
2018-04-09 13:05:00,41.03,41.05,41.01,41.03,9102.0,38.4261,38.4449,38.4074,38.4261,9102.0
2018-04-09 13:10:00,41.04,41.05,41.01,41.02,3855.0,38.4355,38.4449,38.4074,38.4168,3855.0
2018-04-09 13:15:00,41.02,41.05,41.01,41.02,3598.0,38.4168,38.4449,38.4074,38.4168,3598.0
2018-04-09 13:20:00,41.02,41.02,41.0,41.01,7900.0,38.4168,38.4168,38.398,38.4074,7900.0
2018-04-09 13:25:00,41.01,41.06,41.0,41.05,4304.0,38.4074,38.4542,38.398,38.4449,4304.0
2018-04-09 13:30:00,41.05,41.05,41.02,41.04,4925.0,38.4449,38.4449,38.4168,38.4355,4925.0
2018-04-09 13:35:00,41.03,41.05,41.01,41.05,3500.0,38.4261,38.4449,38.4074,38.4449,3500.0
2018-04-09 13:40:00,41.04,41.06,41.0,41.03,10500.0,38.4355,38.4542,38.398,38.4261,10500.0
2018-04-09 13:45:00,41.04,41.06,41.03,41.05,3001.0,38.4355,38.4542,38.4261,38.4449,3001.0
2018-04-09 13:50:00,41.07,41.11,41.06,41.08,6586.0,38.4636,38.501,38.4542,38.473,6586.0
2018-04-09 13:55:00,41.09,41.1,41.06,41.06,6000.0,38.4823,38.4917,38.4542,38.4542,6000.0
2018-04-09 14:00:00,41.05,41.05,41.01,41.01,18420.0,38.4449,38.4449,38.4074,38.4074,18420.0
2018-04-09 14:05:00,41.0,41.0,40.94,40.96,8457.0,38.398,38.398,38.3418,38.3606,8457.0
2018-04-09 14:10:00,40.96,40.96,40.91,40.94,143895.0,38.3606,38.3606,38.3137,38.3418,143895.0
2018-04-09 14:15:00,40.94,40.97,40.93,40.96,41623.0,38.3418,38.3699,38.3325,38.3606,41623.0
2018-04-09 14:20:00,40.97,40.97,40.9,40.92,11191.0,38.3699,38.3699,38.3044,38.3231,11191.0
2018-04-09 14:25:00,40.91,40.94,40.9,40.94,7362.0,38.3137,38.3418,38.3044,38.3418,7362.0
2018-04-09 14:30:00,40.93,40.96,40.92,40.95,40506.0,38.3325,38.3606,38.3231,38.3512,40506.0
2018-04-09 14:35:00,40.95,40.95,40.91,40.92,17122.0,38.3512,38.3512,38.3137,38.3231,17122.0
2018-04-09 14:40:00,40.93,40.93,40.86,40.89,42126.0,38.3325,38.3325,38.2669,38.295,42126.0
2018-04-09 14:45:00,40.9,40.94,40.9,40.93,13007.0,38.3044,38.3418,38.3044,38.3325,13007.0
2018-04-09 14:50:00,40.93,40.95,40.93,40.94,13970.0,38.3325,38.3512,38.3325,38.3418,13970.0
2018-04-09 14:55:00,40.93,40.95,40.91,40.92,37621.0,38.3325,38.3512,38.3137,38.3231,37621.0
2018-04-09 15:00:00,40.92,40.93,40.88,40.93,9779.0,38.3231,38.3325,38.2856,38.3325,9779.0
2018-04-09 15:05:00,40.91,40.92,40.88,40.9,23563.0,38.3137,38.3231,38.2856,38.3044,23563.0
2018-04-09 15:10:00,40.89,40.91,40.84,40.84,16664.0,38.295,38.3137,38.2482,38.2482,16664.0
2018-04-09 15:15:00,40.83,40.83,40.73,40.74,38949.0,38.2388,38.2388,38.1452,38.1545,38949.0
2018-04-09 15:20:00,40.72,40.73,40.69,40.73,24046.0,38.1358,38.1452,38.1077,38.1452,24046.0
2018-04-09 15:25:00,40.73,40.81,40.72,40.81,49186.0,38.1452,38.2201,38.1358,38.2201,49186.0
2018-04-09 15:30:00,40.8,40.82,40.71,40.73,84115.0,38.2107,38.2295,38.1264,38.1452,84115.0
2018-04-09 15:35:00,40.73,40.75,40.71,40.71,30782.0,38.1452,38.1639,38.1264,38.1264,30782.0
2018-04-09 15:40:00,40.71,40.71,40.62,40.69,77315.0,38.1264,38.1264,38.0421,38.1077,77315.0
2018-04-09 15:45:00,40.69,40.71,40.57,40.58,96614.0,38.1077,38.1264,37.9953,38.0047,96614.0
2018-04-09 15:50:00,40.58,40.62,40.56,40.59,90084.0,38.0047,38.0421,37.986,38.014,90084.0
2018-04-09 15:55:00,40.6,40.6,40.45,40.47,162329.0,38.0234,38.0234,37.8829,37.9017,162329.0
2018-04-10 09:30:00,40.93,40.94,40.79,40.8,10982.0,38.3325,38.3418,38.2014,38.2107,10982.0
2018-04-10 09:35:00,40.82,40.9,40.82,40.88,9332.0,38.2295,38.3044,38.2295,38.2856,9332.0
2018-04-10 09:40:00,40.89,40.97,40.86,40.88,12342.0,38.295,38.3699,38.2669,38.2856,12342.0
2018-04-10 09:45:00,40.86,40.94,40.86,40.92,27110.0,38.2669,38.3418,38.2669,38.3231,27110.0
2018-04-10 09:50:00,40.9,40.9,40.77,40.78,12920.0,38.3044,38.3044,38.1826,38.192,12920.0
2018-04-10 09:55:00,40.78,40.83,40.73,40.77,12300.0,38.192,38.2388,38.1452,38.1826,12300.0
2018-04-10 10:00:00,40.77,40.77,40.68,40.76,14120.0,38.1826,38.1826,38.0983,38.1733,14120.0
2018-04-10 10:05:00,40.75,40.76,40.68,40.74,16046.0,38.1639,38.1733,38.0983,38.1545,16046.0
2018-04-10 10:10:00,40.74,40.84,40.71,40.84,12079.0,38.1545,38.2482,38.1264,38.2482,12079.0
2018-04-10 10:15:00,40.84,40.87,40.82,40.85,7300.0,38.2482,38.2763,38.2295,38.2575,7300.0
2018-04-10 10:20:00,40.86,40.95,40.83,40.94,5600.0,38.2669,38.3512,38.2388,38.3418,5600.0
2018-04-10 10:25:00,40.94,40.97,40.93,40.95,12669.0,38.3418,38.3699,38.3325,38.3512,12669.0
2018-04-10 10:30:00,40.96,41.0,40.96,40.99,19241.0,38.3606,38.398,38.3606,38.3887,19241.0
2018-04-10 10:35:00,41.0,41.01,40.93,40.94,9575.0,38.398,38.4074,38.3325,38.3418,9575.0
2018-04-10 10:40:00,40.94,41.03,40.94,41.0,4400.0,38.3418,38.4261,38.3418,38.398,4400.0
2018-04-10 10:45:00,41.02,41.03,40.98,40.98,13495.0,38.4168,38.4261,38.3793,38.3793,13495.0
2018-04-10 10:50:00,40.98,41.08,40.98,41.08,5455.0,38.3793,38.473,38.3793,38.473,5455.0
2018-04-10 10:55:00,41.07,41.07,41.0,41.04,7400.0,38.4636,38.4636,38.398,38.4355,7400.0
2018-04-10 11:00:00,41.03,41.14,41.03,41.09,9615.0,38.4261,38.5291,38.4261,38.4823,9615.0
2018-04-10 11:05:00,41.08,41.1,41.05,41.05,7428.0,38.473,38.4917,38.4449,38.4449,7428.0
2018-04-10 11:10:00,41.03,41.03,40.97,41.0,2770.0,38.4261,38.4261,38.3699,38.398,2770.0
2018-04-10 11:15:00,41.0,41.01,40.99,41.01,5200.0,38.398,38.4074,38.3887,38.4074,5200.0
2018-04-10 11:20:00,41.01,41.08,41.0,41.08,12003.0,38.4074,38.473,38.398,38.473,12003.0
2018-04-10 11:25:00,41.08,41.09,41.02,41.03,12150.0,38.473,38.4823,38.4168,38.4261,12150.0
2018-04-10 11:30:00,41.02,41.08,41.02,41.07,4801.0,38.4168,38.473,38.4168,38.4636,4801.0
2018-04-10 11:35:00,41.07,41.1,41.07,41.1,4975.0,38.4636,38.4917,38.4636,38.4917,4975.0
2018-04-10 11:40:00,41.11,41.17,41.03,41.03,22079.0,38.501,38.5572,38.4261,38.4261,22079.0
2018-04-10 11:45:00,41.03,41.03,40.94,40.99,11595.0,38.4261,38.4261,38.3418,38.3887,11595.0
2018-04-10 11:50:00,40.98,41.03,40.97,41.02,4400.0,38.3793,38.4261,38.3699,38.4168,4400.0
2018-04-10 11:55:00,41.03,41.11,41.03,41.1,3400.0,38.4261,38.501,38.4261,38.4917,3400.0
2018-04-10 12:00:00,41.12,41.12,41.03,41.04,4400.0,38.5104,38.5104,38.4261,38.4355,4400.0
2018-04-10 12:05:00,41.06,41.06,41.0,41.03,3500.0,38.4542,38.4542,38.398,38.4261,3500.0
2018-04-10 12:10:00,41.05,41.05,41.01,41.01,5604.0,38.4449,38.4449,38.4074,38.4074,5604.0
2018-04-10 12:15:00,40.99,40.99,40.94,40.94,1161.0,38.3887,38.3887,38.3418,38.3418,1161.0
2018-04-10 12:20:00,40.91,40.91,40.85,40.85,12298.0,38.3137,38.3137,38.2575,38.2575,12298.0
2018-04-10 12:25:00,40.85,40.85,40.67,40.77,56308.0,38.2575,38.2575,38.089,38.1826,56308.0
2018-04-10 12:30:00,40.75,40.88,40.75,40.83,5320.0,38.1639,38.2856,38.1639,38.2388,5320.0
2018-04-10 12:35:00,40.83,40.86,40.79,40.82,5815.0,38.2388,38.2669,38.2014,38.2295,5815.0
2018-04-10 12:40:00,40.82,40.84,40.78,40.84,6300.0,38.2295,38.2482,38.192,38.2482,6300.0
2018-04-10 12:45:00,40.84,40.89,40.81,40.88,12900.0,38.2482,38.295,38.2201,38.2856,12900.0
2018-04-10 12:50:00,40.87,40.88,40.8,40.81,11350.0,38.2763,38.2856,38.2107,38.2201,11350.0
2018-04-10 12:55:00,40.83,40.91,40.83,40.88,4813.0,38.2388,38.3137,38.2388,38.2856,4813.0
2018-04-10 13:00:00,40.89,40.92,40.85,40.89,3821.0,38.295,38.3231,38.2575,38.295,3821.0
2018-04-10 13:05:00,40.87,40.9,40.85,40.89,4898.0,38.2763,38.3044,38.2575,38.295,4898.0
2018-04-10 13:10:00,40.9,40.98,40.9,40.96,7000.0,38.3044,38.3793,38.3044,38.3606,7000.0
2018-04-10 13:15:00,40.97,41.01,40.95,40.97,7864.0,38.3699,38.4074,38.3512,38.3699,7864.0
2018-04-10 13:20:00,40.95,40.99,40.93,40.97,9239.0,38.3512,38.3887,38.3325,38.3699,9239.0
2018-04-10 13:25:00,40.98,41.01,40.96,41.01,3063.0,38.3793,38.4074,38.3606,38.4074,3063.0
2018-04-10 13:30:00,41.01,41.06,40.97,41.03,11900.0,38.4074,38.4542,38.3699,38.4261,11900.0
2018-04-10 13:35:00,41.03,41.03,40.98,40.99,6683.0,38.4261,38.4261,38.3793,38.3887,6683.0
2018-04-10 13:40:00,40.96,40.98,40.93,40.94,5600.0,38.3606,38.3793,38.3325,38.3418,5600.0
2018-04-10 13:45:00,40.93,40.93,40.81,40.85,89986.0,38.3325,38.3325,38.2201,38.2575,89986.0
2018-04-10 13:50:00,40.84,40.93,40.84,40.92,2100.0,38.2482,38.3325,38.2482,38.3231,2100.0
2018-04-10 13:55:00,40.92,40.96,40.91,40.94,5400.0,38.3231,38.3606,38.3137,38.3418,5400.0
2018-04-10 14:00:00,40.96,40.96,40.91,40.92,2500.0,38.3606,38.3606,38.3137,38.3231,2500.0
2018-04-10 14:05:00,40.92,40.99,40.92,40.99,2300.0,38.3231,38.3887,38.3231,38.3887,2300.0
2018-04-10 14:10:00,41.01,41.04,40.99,40.99,4221.0,38.4074,38.4355,38.3887,38.3887,4221.0
2018-04-10 14:15:00,40.99,41.04,40.99,41.02,4900.0,38.3887,38.4355,38.3887,38.4168,4900.0
2018-04-10 14:20:00,41.02,41.03,41.01,41.03,2100.0,38.4168,38.4261,38.4074,38.4261,2100.0
2018-04-10 14:25:00,41.02,41.04,40.99,40.99,3344.0,38.4168,38.4355,38.3887,38.3887,3344.0
2018-04-10 14:30:00,40.99,41.03,40.99,41.02,3300.0,38.3887,38.4261,38.3887,38.4168,3300.0
2018-04-10 14:35:00,41.01,41.01,40.9,40.96,21093.0,38.4074,38.4074,38.3044,38.3606,21093.0
2018-04-10 14:40:00,40.96,40.97,40.88,40.97,28011.0,38.3606,38.3699,38.2856,38.3699,28011.0
2018-04-10 14:45:00,40.96,41.06,40.95,40.96,17555.0,38.3606,38.4542,38.3512,38.3606,17555.0
2018-04-10 14:50:00,40.96,41.02,40.95,41.02,9727.0,38.3606,38.4168,38.3512,38.4168,9727.0
2018-04-10 14:55:00,40.99,41.01,40.95,41.01,4900.0,38.3887,38.4074,38.3512,38.4074,4900.0
2018-04-10 15:00:00,41.01,41.01,40.92,40.92,6200.0,38.4074,38.4074,38.3231,38.3231,6200.0
2018-04-10 15:05:00,40.92,41.01,40.92,40.99,15745.0,38.3231,38.4074,38.3231,38.3887,15745.0
2018-04-10 15:10:00,41.0,41.01,40.93,40.96,29644.0,38.398,38.4074,38.3325,38.3606,29644.0
2018-04-10 15:15:00,40.95,40.96,40.91,40.96,9725.0,38.3512,38.3606,38.3137,38.3606,9725.0
2018-04-10 15:20:00,40.95,40.96,40.85,40.86,19734.0,38.3512,38.3606,38.2575,38.2669,19734.0
2018-04-10 15:25:00,40.85,40.9,40.79,40.89,179247.0,38.2575,38.3044,38.2014,38.295,179247.0
2018-04-10 15:30:00,40.9,40.9,40.8,40.82,36815.0,38.3044,38.3044,38.2107,38.2295,36815.0
2018-04-10 15:35:00,40.82,40.91,40.82,40.91,29691.0,38.2295,38.3137,38.2295,38.3137,29691.0
2018-04-10 15:40:00,40.91,40.93,40.88,40.89,33913.0,38.3137,38.3325,38.2856,38.295,33913.0
2018-04-10 15:45:00,40.89,40.93,40.88,40.9,37509.0,38.295,38.3325,38.2856,38.3044,37509.0
2018-04-10 15:50:00,40.9,40.94,40.88,40.89,42811.0,38.3044,38.3418,38.2856,38.295,42811.0
2018-04-10 15:55:00,40.89,40.89,40.85,40.88,69777.0,38.295,38.295,38.2575,38.2856,69777.0
2018-04-11 09:30:00,40.57,40.74,40.45,40.68,18438.0,37.9953,38.1545,37.8829,38.0983,18438.0
2018-04-11 09:35:00,40.7,40.78,40.66,40.72,11000.0,38.1171,38.192,38.0796,38.1358,11000.0
2018-04-11 09:40:00,40.72,40.89,40.71,40.88,14646.0,38.1358,38.295,38.1264,38.2856,14646.0
2018-04-11 09:45:00,40.89,40.91,40.83,40.86,8345.0,38.295,38.3137,38.2388,38.2669,8345.0
2018-04-11 09:50:00,40.88,40.92,40.86,40.88,4613.0,38.2856,38.3231,38.2669,38.2856,4613.0
2018-04-11 09:55:00,40.89,40.99,40.86,40.98,24397.0,38.295,38.3887,38.2669,38.3793,24397.0
2018-04-11 10:00:00,41.0,41.02,40.91,40.93,5422.0,38.398,38.4168,38.3137,38.3325,5422.0
2018-04-11 10:05:00,40.93,40.93,40.87,40.88,41337.0,38.3325,38.3325,38.2763,38.2856,41337.0
2018-04-11 10:10:00,40.89,40.9,40.83,40.87,12000.0,38.295,38.3044,38.2388,38.2763,12000.0
2018-04-11 10:15:00,40.86,40.92,40.83,40.9,34700.0,38.2669,38.3231,38.2388,38.3044,34700.0
2018-04-11 10:20:00,40.89,40.93,40.85,40.93,10449.0,38.295,38.3325,38.2575,38.3325,10449.0
2018-04-11 10:25:00,40.94,40.97,40.9,40.95,3675.0,38.3418,38.3699,38.3044,38.3512,3675.0
2018-04-11 10:30:00,40.94,40.97,40.9,40.96,5700.0,38.3418,38.3699,38.3044,38.3606,5700.0
2018-04-11 10:35:00,40.94,40.95,40.92,40.94,48089.0,38.3418,38.3512,38.3231,38.3418,48089.0
2018-04-11 10:40:00,40.93,40.93,40.86,40.92,7635.0,38.3325,38.3325,38.2669,38.3231,7635.0
2018-04-11 10:45:00,40.92,40.92,40.8,40.82,5500.0,38.3231,38.3231,38.2107,38.2295,5500.0
2018-04-11 10:50:00,40.81,40.81,40.75,40.77,5400.0,38.2201,38.2201,38.1639,38.1826,5400.0
2018-04-11 10:55:00,40.77,40.77,40.66,40.66,9900.0,38.1826,38.1826,38.0796,38.0796,9900.0
2018-04-11 11:00:00,40.66,40.72,40.63,40.71,8402.0,38.0796,38.1358,38.0515,38.1264,8402.0
2018-04-11 11:05:00,40.69,40.75,40.68,40.71,3100.0,38.1077,38.1639,38.0983,38.1264,3100.0
2018-04-11 11:10:00,40.71,40.76,40.69,40.75,4000.0,38.1264,38.1733,38.1077,38.1639,4000.0
2018-04-11 11:15:00,40.74,40.75,40.7,40.7,3540.0,38.1545,38.1639,38.1171,38.1171,3540.0
2018-04-11 11:20:00,40.71,40.8,40.68,40.8,3420.0,38.1264,38.2107,38.0983,38.2107,3420.0
2018-04-11 11:25:00,40.79,40.84,40.79,40.81,4009.0,38.2014,38.2482,38.2014,38.2201,4009.0
2018-04-11 11:30:00,40.82,40.83,40.78,40.79,15013.0,38.2295,38.2388,38.192,38.2014,15013.0
2018-04-11 11:35:00,40.78,40.84,40.77,40.84,3700.0,38.192,38.2482,38.1826,38.2482,3700.0
2018-04-11 11:40:00,40.84,40.94,40.84,40.91,13850.0,38.2482,38.3418,38.2482,38.3137,13850.0
2018-04-11 11:45:00,40.91,40.94,40.89,40.89,5191.0,38.3137,38.3418,38.295,38.295,5191.0
2018-04-11 11:50:00,40.89,40.95,40.88,40.94,3621.0,38.295,38.3512,38.2856,38.3418,3621.0
2018-04-11 11:55:00,40.94,40.94,40.85,40.87,3989.0,38.3418,38.3418,38.2575,38.2763,3989.0
2018-04-11 12:00:00,40.88,40.97,40.87,40.95,8179.0,38.2856,38.3699,38.2763,38.3512,8179.0
2018-04-11 12:05:00,40.95,40.96,40.87,40.87,3798.0,38.3512,38.3606,38.2763,38.2763,3798.0
2018-04-11 12:10:00,40.87,40.92,40.87,40.89,5938.0,38.2763,38.3231,38.2763,38.295,5938.0
2018-04-11 12:15:00,40.87,40.88,40.83,40.84,2690.0,38.2763,38.2856,38.2388,38.2482,2690.0
2018-04-11 12:20:00,40.84,40.88,40.84,40.88,3635.0,38.2482,38.2856,38.2482,38.2856,3635.0
2018-04-11 12:25:00,40.87,40.87,40.81,40.81,14422.0,38.2763,38.2763,38.2201,38.2201,14422.0
2018-04-11 12:30:00,40.82,40.84,40.77,40.79,7549.0,38.2295,38.2482,38.1826,38.2014,7549.0
2018-04-11 12:35:00,40.79,40.8,40.77,40.77,2500.0,38.2014,38.2107,38.1826,38.1826,2500.0
2018-04-11 12:40:00,40.78,40.83,40.78,40.82,3959.0,38.192,38.2388,38.192,38.2295,3959.0
2018-04-11 12:45:00,40.82,40.83,40.78,40.81,7100.0,38.2295,38.2388,38.192,38.2201,7100.0
2018-04-11 12:50:00,40.81,40.81,40.76,40.77,5620.0,38.2201,38.2201,38.1733,38.1826,5620.0
2018-04-11 12:55:00,40.77,40.81,40.77,40.79,2000.0,38.1826,38.2201,38.1826,38.2014,2000.0
2018-04-11 13:00:00,40.79,40.85,40.79,40.83,17016.0,38.2014,38.2575,38.2014,38.2388,17016.0
2018-04-11 13:05:00,40.84,40.85,40.8,40.83,5900.0,38.2482,38.2575,38.2107,38.2388,5900.0
2018-04-11 13:10:00,40.8,40.8,40.76,40.76,8123.0,38.2107,38.2107,38.1733,38.1733,8123.0
2018-04-11 13:15:00,40.77,40.85,40.77,40.85,12500.0,38.1826,38.2575,38.1826,38.2575,12500.0
2018-04-11 13:20:00,40.86,40.88,40.83,40.85,10200.0,38.2669,38.2856,38.2388,38.2575,10200.0
2018-04-11 13:25:00,40.85,40.86,40.81,40.83,15180.0,38.2575,38.2669,38.2201,38.2388,15180.0
2018-04-11 13:30:00,40.82,40.82,40.76,40.78,23538.0,38.2295,38.2295,38.1733,38.192,23538.0
2018-04-11 13:35:00,40.78,40.82,40.78,40.81,5000.0,38.192,38.2295,38.192,38.2201,5000.0
2018-04-11 13:40:00,40.81,40.81,40.79,40.8,4200.0,38.2201,38.2201,38.2014,38.2107,4200.0
2018-04-11 13:45:00,40.79,40.86,40.79,40.86,7700.0,38.2014,38.2669,38.2014,38.2669,7700.0
2018-04-11 13:50:00,40.86,40.86,40.81,40.81,2000.0,38.2669,38.2669,38.2201,38.2201,2000.0
2018-04-11 13:55:00,40.8,40.81,40.78,40.78,2100.0,38.2107,38.2201,38.192,38.192,2100.0
2018-04-11 14:00:00,40.79,40.8,40.76,40.78,6450.0,38.2014,38.2107,38.1733,38.192,6450.0
2018-04-11 14:05:00,40.79,40.8,40.66,40.66,23450.0,38.2014,38.2107,38.0796,38.0796,23450.0
2018-04-11 14:10:00,40.67,40.71,40.64,40.7,15537.0,38.089,38.1264,38.0609,38.1171,15537.0
2018-04-11 14:15:00,40.68,40.8,40.68,40.8,9588.0,38.0983,38.2107,38.0983,38.2107,9588.0
2018-04-11 14:20:00,40.79,40.79,40.75,40.76,5172.0,38.2014,38.2014,38.1639,38.1733,5172.0
2018-04-11 14:25:00,40.76,40.76,40.72,40.72,5210.0,38.1733,38.1733,38.1358,38.1358,5210.0
2018-04-11 14:30:00,40.73,40.78,40.73,40.76,3900.0,38.1452,38.192,38.1452,38.1733,3900.0
2018-04-11 14:35:00,40.75,40.77,40.74,40.76,4262.0,38.1639,38.1826,38.1545,38.1733,4262.0
2018-04-11 14:40:00,40.77,40.82,40.73,40.73,4586.0,38.1826,38.2295,38.1452,38.1452,4586.0
2018-04-11 14:45:00,40.73,40.74,40.72,40.72,6869.0,38.1452,38.1545,38.1358,38.1358,6869.0
2018-04-11 14:50:00,40.72,40.72,40.66,40.69,6000.0,38.1358,38.1358,38.0796,38.1077,6000.0
2018-04-11 14:55:00,40.7,40.75,40.7,40.74,7200.0,38.1171,38.1639,38.1171,38.1545,7200.0
2018-04-11 15:00:00,40.75,40.78,40.75,40.77,105050.0,38.1639,38.192,38.1639,38.1826,105050.0
2018-04-11 15:05:00,40.77,40.77,40.62,40.62,117901.0,38.1826,38.1826,38.0421,38.0421,117901.0
2018-04-11 15:10:00,40.63,40.65,40.56,40.58,22861.0,38.0515,38.0702,37.986,38.0047,22861.0
2018-04-11 15:15:00,40.58,40.59,40.55,40.56,25292.0,38.0047,38.014,37.9766,37.986,25292.0
2018-04-11 15:20:00,40.55,40.57,40.53,40.55,22486.0,37.9766,37.9953,37.9579,37.9766,22486.0
2018-04-11 15:25:00,40.56,40.62,40.55,40.6,34700.0,37.986,38.0421,37.9766,38.0234,34700.0
2018-04-11 15:30:00,40.59,40.65,40.57,40.65,11578.0,38.014,38.0702,37.9953,38.0702,11578.0
2018-04-11 15:35:00,40.64,40.64,40.58,40.59,16740.0,38.0609,38.0609,38.0047,38.014,16740.0
2018-04-11 15:40:00,40.59,40.62,40.55,40.59,22039.0,38.014,38.0421,37.9766,38.014,22039.0
2018-04-11 15:45:00,40.6,40.62,40.58,40.58,22530.0,38.0234,38.0421,38.0047,38.0047,22530.0
2018-04-11 15:50:00,40.58,40.58,40.54,40.55,30413.0,38.0047,38.0047,37.9672,37.9766,30413.0
2018-04-11 15:55:00,40.55,40.61,40.53,40.6,91426.0,37.9766,38.0328,37.9579,38.0234,91426.0
2018-04-12 09:30:00,40.38,40.45,40.15,40.37,16733.0,37.8174,37.8829,37.602,37.808,16733.0
2018-04-12 09:35:00,40.38,40.38,40.2,40.31,26778.0,37.8174,37.8174,37.6488,37.7518,26778.0
2018-04-12 09:40:00,40.3,40.34,40.25,40.34,13100.0,37.7425,37.7799,37.6956,37.7799,13100.0
2018-04-12 09:45:00,40.34,40.37,40.32,40.32,15298.0,37.7799,37.808,37.7612,37.7612,15298.0
2018-04-12 09:50:00,40.29,40.32,40.23,40.23,21405.0,37.7331,37.7612,37.6769,37.6769,21405.0
2018-04-12 09:55:00,40.23,40.27,40.18,40.23,148396.0,37.6769,37.7144,37.6301,37.6769,148396.0
2018-04-12 10:00:00,40.23,40.29,40.23,40.25,53217.0,37.6769,37.7331,37.6769,37.6956,53217.0
2018-04-12 10:05:00,40.25,40.25,40.2,40.21,29066.0,37.6956,37.6956,37.6488,37.6582,29066.0
2018-04-12 10:10:00,40.22,40.24,40.12,40.16,42702.0,37.6675,37.6863,37.5739,37.6113,42702.0
2018-04-12 10:15:00,40.16,40.21,40.15,40.19,178760.0,37.6113,37.6582,37.602,37.6394,178760.0
2018-04-12 10:20:00,40.19,40.25,40.16,40.23,31401.0,37.6394,37.6956,37.6113,37.6769,31401.0
2018-04-12 10:25:00,40.23,40.27,40.19,40.22,16644.0,37.6769,37.7144,37.6394,37.6675,16644.0
2018-04-12 10:30:00,40.22,40.22,40.14,40.18,7750.0,37.6675,37.6675,37.5926,37.6301,7750.0
2018-04-12 10:35:00,40.18,40.2,40.1,40.1,13204.0,37.6301,37.6488,37.5551,37.5551,13204.0
2018-04-12 10:40:00,40.1,40.12,40.04,40.09,12516.0,37.5551,37.5739,37.499,37.5458,12516.0
2018-04-12 10:45:00,40.09,40.1,40.01,40.1,21041.0,37.5458,37.5551,37.4709,37.5551,21041.0
2018-04-12 10:50:00,40.09,40.11,40.04,40.05,11997.0,37.5458,37.5645,37.499,37.5083,11997.0
2018-04-12 10:55:00,40.06,40.07,40.03,40.05,16626.0,37.5177,37.527,37.4896,37.5083,16626.0
2018-04-12 11:00:00,40.05,40.09,40.04,40.08,5844.0,37.5083,37.5458,37.499,37.5364,5844.0
2018-04-12 11:05:00,40.08,40.17,40.08,40.17,3736.0,37.5364,37.6207,37.5364,37.6207,3736.0
2018-04-12 11:10:00,40.16,40.2,40.16,40.16,2425.0,37.6113,37.6488,37.6113,37.6113,2425.0
2018-04-12 11:15:00,40.18,40.28,40.18,40.24,8500.0,37.6301,37.7237,37.6301,37.6863,8500.0
2018-04-12 11:20:00,40.23,40.25,40.19,40.24,16693.0,37.6769,37.6956,37.6394,37.6863,16693.0
2018-04-12 11:25:00,40.26,40.26,40.21,40.23,38132.0,37.705,37.705,37.6582,37.6769,38132.0
2018-04-12 11:30:00,40.23,40.25,40.18,40.18,133290.0,37.6769,37.6956,37.6301,37.6301,133290.0
2018-04-12 11:35:00,40.18,40.19,40.14,40.15,75143.0,37.6301,37.6394,37.5926,37.602,75143.0
2018-04-12 11:40:00,40.18,40.18,40.15,40.16,613.0,37.6301,37.6301,37.602,37.6113,613.0
2018-04-12 11:45:00,40.16,40.16,40.06,40.07,52132.0,37.6113,37.6113,37.5177,37.527,52132.0
2018-04-12 11:50:00,40.08,40.09,40.05,40.06,5851.0,37.5364,37.5458,37.5083,37.5177,5851.0
2018-04-12 11:55:00,40.05,40.12,40.04,40.08,5800.0,37.5083,37.5739,37.499,37.5364,5800.0
2018-04-12 12:00:00,40.09,40.12,40.09,40.09,5541.0,37.5458,37.5739,37.5458,37.5458,5541.0
2018-04-12 12:05:00,40.09,40.1,40.07,40.1,2486.0,37.5458,37.5551,37.527,37.5551,2486.0
2018-04-12 12:10:00,40.09,40.1,40.09,40.1,700.0,37.5458,37.5551,37.5458,37.5551,700.0
2018-04-12 12:15:00,40.11,40.15,40.07,40.15,2320.0,37.5645,37.602,37.527,37.602,2320.0
2018-04-12 12:20:00,40.15,40.15,40.11,40.11,3700.0,37.602,37.602,37.5645,37.5645,3700.0
2018-04-12 12:25:00,40.11,40.16,40.11,40.14,1200.0,37.5645,37.6113,37.5645,37.5926,1200.0
2018-04-12 12:30:00,40.14,40.18,40.14,40.15,1600.0,37.5926,37.6301,37.5926,37.602,1600.0
2018-04-12 12:35:00,40.16,40.17,40.15,40.16,1716.0,37.6113,37.6207,37.602,37.6113,1716.0
2018-04-12 12:40:00,40.15,40.18,40.15,40.18,1362.0,37.602,37.6301,37.602,37.6301,1362.0
2018-04-12 12:45:00,40.2,40.22,40.19,40.22,1749.0,37.6488,37.6675,37.6394,37.6675,1749.0
2018-04-12 12:50:00,40.22,40.25,40.21,40.21,2362.0,37.6675,37.6956,37.6582,37.6582,2362.0
2018-04-12 12:55:00,40.22,40.26,40.22,40.26,4380.0,37.6675,37.705,37.6675,37.705,4380.0
2018-04-12 13:00:00,40.27,40.28,40.25,40.26,4828.0,37.7144,37.7237,37.6956,37.705,4828.0
2018-04-12 13:05:00,40.25,40.26,40.18,40.2,7450.0,37.6956,37.705,37.6301,37.6488,7450.0
2018-04-12 13:10:00,40.21,40.21,40.16,40.16,8700.0,37.6582,37.6582,37.6113,37.6113,8700.0
2018-04-12 13:15:00,40.15,40.16,40.12,40.13,4200.0,37.602,37.6113,37.5739,37.5832,4200.0
2018-04-12 13:20:00,40.13,40.13,40.08,40.1,4502.0,37.5832,37.5832,37.5364,37.5551,4502.0
2018-04-12 13:25:00,40.09,40.11,40.02,40.04,29614.0,37.5458,37.5645,37.4802,37.499,29614.0
2018-04-12 13:30:00,40.03,40.09,40.02,40.09,21923.0,37.4896,37.5458,37.4802,37.5458,21923.0
2018-04-12 13:35:00,40.08,40.11,40.08,40.1,2300.0,37.5364,37.5645,37.5364,37.5551,2300.0
2018-04-12 13:40:00,40.09,40.11,40.09,40.11,400.0,37.5458,37.5645,37.5458,37.5645,400.0
2018-04-12 13:45:00,40.1,40.13,40.06,40.13,2434.0,37.5551,37.5832,37.5177,37.5832,2434.0
2018-04-12 13:50:00,40.11,40.16,40.1,40.1,2500.0,37.5645,37.6113,37.5551,37.5551,2500.0
2018-04-12 13:55:00,40.11,40.11,40.02,40.04,6741.0,37.5645,37.5645,37.4802,37.499,6741.0
2018-04-12 14:00:00,40.05,40.06,40.04,40.04,1800.0,37.5083,37.5177,37.499,37.499,1800.0
2018-04-12 14:05:00,40.05,40.06,40.04,40.04,1567.0,37.5083,37.5177,37.499,37.499,1567.0
2018-04-12 14:10:00,40.06,40.1,40.05,40.09,5287.0,37.5177,37.5551,37.5083,37.5458,5287.0
2018-04-12 14:15:00,40.12,40.12,40.11,40.11,5677.0,37.5739,37.5739,37.5645,37.5645,5677.0
2018-04-12 14:20:00,40.12,40.16,40.11,40.15,40040.0,37.5739,37.6113,37.5645,37.602,40040.0
2018-04-12 14:25:00,40.14,40.17,40.14,40.16,13755.0,37.5926,37.6207,37.5926,37.6113,13755.0
2018-04-12 14:30:00,40.16,40.17,40.13,40.14,14743.0,37.6113,37.6207,37.5832,37.5926,14743.0
2018-04-12 14:35:00,40.14,40.15,40.11,40.14,6450.0,37.5926,37.602,37.5645,37.5926,6450.0
2018-04-12 14:40:00,40.14,40.14,40.12,40.13,15100.0,37.5926,37.5926,37.5739,37.5832,15100.0
2018-04-12 14:45:00,40.13,40.13,40.08,40.09,33200.0,37.5832,37.5832,37.5364,37.5458,33200.0
2018-04-12 14:50:00,40.1,40.13,40.09,40.11,18400.0,37.5551,37.5832,37.5458,37.5645,18400.0
2018-04-12 14:55:00,40.1,40.13,40.1,40.13,2000.0,37.5551,37.5832,37.5551,37.5832,2000.0
2018-04-12 15:00:00,40.12,40.12,40.09,40.1,10699.0,37.5739,37.5739,37.5458,37.5551,10699.0
2018-04-12 15:05:00,40.09,40.09,40.06,40.07,12602.0,37.5458,37.5458,37.5177,37.527,12602.0
2018-04-12 15:10:00,40.06,40.14,40.06,40.14,13500.0,37.5177,37.5926,37.5177,37.5926,13500.0
2018-04-12 15:15:00,40.14,40.17,40.13,40.16,9704.0,37.5926,37.6207,37.5832,37.6113,9704.0
2018-04-12 15:20:00,40.16,40.21,40.15,40.19,22000.0,37.6113,37.6582,37.602,37.6394,22000.0
2018-04-12 15:25:00,40.19,40.22,40.18,40.18,25482.0,37.6394,37.6675,37.6301,37.6301,25482.0
2018-04-12 15:30:00,40.18,40.21,40.17,40.19,17978.0,37.6301,37.6582,37.6207,37.6394,17978.0
2018-04-12 15:35:00,40.19,40.22,40.19,40.22,10675.0,37.6394,37.6675,37.6394,37.6675,10675.0
2018-04-12 15:40:00,40.22,40.22,40.17,40.17,15876.0,37.6675,37.6675,37.6207,37.6207,15876.0
2018-04-12 15:45:00,40.16,40.17,40.08,40.1,50781.0,37.6113,37.6207,37.5364,37.5551,50781.0
2018-04-12 15:50:00,40.11,40.13,40.1,40.1,92365.0,37.5645,37.5832,37.5551,37.5551,92365.0
2018-04-12 15:55:00,40.11,40.12,40.06,40.07,113039.0,37.5645,37.5739,37.5177,37.527,113039.0
2018-04-13 09:30:00,40.23,40.31,40.23,40.24,15783.0,37.6769,37.7518,37.6769,37.6863,15783.0
2018-04-13 09:35:00,40.26,40.29,40.22,40.24,6267.0,37.705,37.7331,37.6675,37.6863,6267.0
2018-04-13 09:40:00,40.27,40.28,40.2,40.2,22812.0,37.7144,37.7237,37.6488,37.6488,22812.0
2018-04-13 09:45:00,40.21,40.21,40.13,40.14,6500.0,37.6582,37.6582,37.5832,37.5926,6500.0
2018-04-13 09:50:00,40.14,40.17,40.11,40.14,12415.0,37.5926,37.6207,37.5645,37.5926,12415.0
2018-04-13 09:55:00,40.12,40.12,40.06,40.08,20052.0,37.5739,37.5739,37.5177,37.5364,20052.0
2018-04-13 10:00:00,40.09,40.12,40.04,40.04,17825.0,37.5458,37.5739,37.499,37.499,17825.0
2018-04-13 10:05:00,40.04,40.08,40.01,40.01,5000.0,37.499,37.5364,37.4709,37.4709,5000.0
2018-04-13 10:10:00,40.0,40.01,39.95,39.98,10127.0,37.4615,37.4709,37.4147,37.4428,10127.0
2018-04-13 10:15:00,39.97,40.03,39.97,40.0,10588.0,37.4334,37.4896,37.4334,37.4615,10588.0
2018-04-13 10:20:00,40.0,40.02,39.96,39.99,7800.0,37.4615,37.4802,37.424,37.4521,7800.0
2018-04-13 10:25:00,39.99,40.0,39.85,39.93,17578.0,37.4521,37.4615,37.321,37.3959,17578.0
2018-04-13 10:30:00,39.93,39.97,39.87,39.97,23739.0,37.3959,37.4334,37.3397,37.4334,23739.0
2018-04-13 10:35:00,39.98,40.02,39.94,39.97,20295.0,37.4428,37.4802,37.4053,37.4334,20295.0
2018-04-13 10:40:00,39.96,40.0,39.92,39.98,9804.0,37.424,37.4615,37.3866,37.4428,9804.0
2018-04-13 10:45:00,40.0,40.08,39.97,40.06,26513.0,37.4615,37.5364,37.4334,37.5177,26513.0
2018-04-13 10:50:00,40.06,40.08,40.03,40.05,12141.0,37.5177,37.5364,37.4896,37.5083,12141.0
2018-04-13 10:55:00,40.05,40.05,39.99,40.0,51203.0,37.5083,37.5083,37.4521,37.4615,51203.0
2018-04-13 11:00:00,39.98,39.99,39.93,39.97,11856.0,37.4428,37.4521,37.3959,37.4334,11856.0
2018-04-13 11:05:00,39.97,40.01,39.96,39.98,13147.0,37.4334,37.4709,37.424,37.4428,13147.0
2018-04-13 11:10:00,40.0,40.07,39.98,39.98,14634.0,37.4615,37.527,37.4428,37.4428,14634.0
2018-04-13 11:15:00,39.98,40.03,39.97,39.98,24181.0,37.4428,37.4896,37.4334,37.4428,24181.0
2018-04-13 11:20:00,39.99,40.04,39.95,40.04,6997.0,37.4521,37.499,37.4147,37.499,6997.0
2018-04-13 11:25:00,40.05,40.08,40.04,40.05,7255.0,37.5083,37.5364,37.499,37.5083,7255.0
2018-04-13 11:30:00,40.05,40.07,40.03,40.05,3100.0,37.5083,37.527,37.4896,37.5083,3100.0
2018-04-13 11:35:00,40.05,40.06,40.0,40.02,6700.0,37.5083,37.5177,37.4615,37.4802,6700.0
2018-04-13 11:40:00,40.02,40.05,40.0,40.05,5100.0,37.4802,37.5083,37.4615,37.5083,5100.0
2018-04-13 11:45:00,40.06,40.06,40.02,40.03,5800.0,37.5177,37.5177,37.4802,37.4896,5800.0
2018-04-13 11:50:00,40.04,40.07,40.02,40.05,6354.0,37.499,37.527,37.4802,37.5083,6354.0
2018-04-13 11:55:00,40.05,40.15,40.05,40.14,4867.0,37.5083,37.602,37.5083,37.5926,4867.0
2018-04-13 12:00:00,40.13,40.15,40.13,40.14,2098.0,37.5832,37.602,37.5832,37.5926,2098.0
2018-04-13 12:05:00,40.16,40.19,40.11,40.13,5200.0,37.6113,37.6394,37.5645,37.5832,5200.0
2018-04-13 12:10:00,40.13,40.18,40.13,40.16,11600.0,37.5832,37.6301,37.5832,37.6113,11600.0
2018-04-13 12:15:00,40.16,40.17,40.13,40.15,2600.0,37.6113,37.6207,37.5832,37.602,2600.0
2018-04-13 12:20:00,40.16,40.21,40.16,40.18,1400.0,37.6113,37.6582,37.6113,37.6301,1400.0
2018-04-13 12:25:00,40.17,40.2,40.14,40.2,8282.0,37.6207,37.6488,37.5926,37.6488,8282.0
2018-04-13 12:30:00,40.19,40.19,40.11,40.12,14150.0,37.6394,37.6394,37.5645,37.5739,14150.0
2018-04-13 12:35:00,40.12,40.14,40.1,40.1,9075.0,37.5739,37.5926,37.5551,37.5551,9075.0
2018-04-13 12:40:00,40.1,40.14,40.08,40.08,15798.0,37.5551,37.5926,37.5364,37.5364,15798.0
2018-04-13 12:45:00,40.09,40.1,40.06,40.06,7881.0,37.5458,37.5551,37.5177,37.5177,7881.0
2018-04-13 12:50:00,40.1,40.11,40.06,40.07,19444.0,37.5551,37.5645,37.5177,37.527,19444.0
2018-04-13 12:55:00,40.06,40.1,40.05,40.09,5400.0,37.5177,37.5551,37.5083,37.5458,5400.0
2018-04-13 13:00:00,40.08,40.11,40.08,40.1,1900.0,37.5364,37.5645,37.5364,37.5551,1900.0
2018-04-13 13:05:00,40.09,40.13,40.07,40.1,6703.0,37.5458,37.5832,37.527,37.5551,6703.0
2018-04-13 13:10:00,40.1,40.1,40.07,40.09,2925.0,37.5551,37.5551,37.527,37.5458,2925.0
2018-04-13 13:15:00,40.1,40.13,40.07,40.07,4401.0,37.5551,37.5832,37.527,37.527,4401.0
2018-04-13 13:20:00,40.08,40.15,40.08,40.15,8400.0,37.5364,37.602,37.5364,37.602,8400.0
2018-04-13 13:25:00,40.16,40.17,40.15,40.15,4200.0,37.6113,37.6207,37.602,37.602,4200.0
2018-04-13 13:30:00,40.16,40.16,40.12,40.12,14000.0,37.6113,37.6113,37.5739,37.5739,14000.0
2018-04-13 13:35:00,40.12,40.13,40.1,40.11,2707.0,37.5739,37.5832,37.5551,37.5645,2707.0
2018-04-13 13:40:00,40.11,40.13,40.09,40.12,10110.0,37.5645,37.5832,37.5458,37.5739,10110.0
2018-04-13 13:45:00,40.12,40.13,40.09,40.1,5020.0,37.5739,37.5832,37.5458,37.5551,5020.0
2018-04-13 13:50:00,40.09,40.12,40.07,40.12,8828.0,37.5458,37.5739,37.527,37.5739,8828.0
2018-04-13 13:55:00,40.11,40.11,40.06,40.08,14400.0,37.5645,37.5645,37.5177,37.5364,14400.0
2018-04-13 14:00:00,40.08,40.09,40.04,40.05,23433.0,37.5364,37.5458,37.499,37.5083,23433.0
2018-04-13 14:05:00,40.05,40.07,40.04,40.07,9640.0,37.5083,37.527,37.499,37.527,9640.0
2018-04-13 14:10:00,40.07,40.08,40.03,40.04,8300.0,37.527,37.5364,37.4896,37.499,8300.0
2018-04-13 14:15:00,40.03,40.03,39.99,40.0,14725.0,37.4896,37.4896,37.4521,37.4615,14725.0
2018-04-13 14:20:00,40.0,40.01,39.98,40.01,2200.0,37.4615,37.4709,37.4428,37.4709,2200.0
2018-04-13 14:25:00,40.0,40.02,40.0,40.02,6716.0,37.4615,37.4802,37.4615,37.4802,6716.0
2018-04-13 14:30:00,40.01,40.06,40.0,40.03,54304.0,37.4709,37.5177,37.4615,37.4896,54304.0
2018-04-13 14:35:00,40.04,40.04,39.99,40.0,22649.0,37.499,37.499,37.4521,37.4615,22649.0
2018-04-13 14:40:00,39.98,39.99,39.97,39.97,3500.0,37.4428,37.4521,37.4334,37.4334,3500.0
2018-04-13 14:45:00,39.98,40.01,39.96,39.96,13798.0,37.4428,37.4709,37.424,37.424,13798.0
2018-04-13 14:50:00,39.95,40.0,39.95,40.0,5700.0,37.4147,37.4615,37.4147,37.4615,5700.0
2018-04-13 14:55:00,39.98,39.98,39.97,39.98,2779.0,37.4428,37.4428,37.4334,37.4428,2779.0
2018-04-13 15:00:00,39.97,39.97,39.9,39.9,17045.0,37.4334,37.4334,37.3678,37.3678,17045.0
2018-04-13 15:05:00,39.9,39.95,39.88,39.93,14148.0,37.3678,37.4147,37.3491,37.3959,14148.0
2018-04-13 15:10:00,39.93,39.96,39.93,39.95,6221.0,37.3959,37.424,37.3959,37.4147,6221.0
2018-04-13 15:15:00,39.94,39.94,39.81,39.81,71410.0,37.4053,37.4053,37.2835,37.2835,71410.0
2018-04-13 15:20:00,39.81,39.89,39.81,39.86,13250.0,37.2835,37.3585,37.2835,37.3304,13250.0
2018-04-13 15:25:00,39.85,39.88,39.85,39.87,14008.0,37.321,37.3491,37.321,37.3397,14008.0
2018-04-13 15:30:00,39.87,39.9,39.85,39.89,11020.0,37.3397,37.3678,37.321,37.3585,11020.0
2018-04-13 15:35:00,39.87,39.9,39.86,39.9,8568.0,37.3397,37.3678,37.3304,37.3678,8568.0
2018-04-13 15:40:00,39.91,39.95,39.91,39.92,13885.0,37.3772,37.4147,37.3772,37.3866,13885.0
2018-04-13 15:45:00,39.92,39.96,39.92,39.94,19215.0,37.3866,37.424,37.3866,37.4053,19215.0
2018-04-13 15:50:00,39.95,40.01,39.95,39.99,78095.0,37.4147,37.4709,37.4147,37.4521,78095.0
2018-04-13 15:55:00,39.99,40.02,39.97,39.98,62376.0,37.4521,37.4802,37.4334,37.4428,62376.0
2018-04-16 09:30:00,40.16,40.3,39.87,40.13,10360.0,37.6113,37.7425,37.3397,37.5832,10360.0
2018-04-16 09:35:00,40.11,40.16,40.03,40.13,26021.0,37.5645,37.6113,37.4896,37.5832,26021.0
2018-04-16 09:40:00,40.11,40.11,39.98,40.09,18407.0,37.5645,37.5645,37.4428,37.5458,18407.0
2018-04-16 09:45:00,40.11,40.13,40.07,40.12,8400.0,37.5645,37.5832,37.527,37.5739,8400.0
2018-04-16 09:50:00,40.11,40.14,40.07,40.08,3958.0,37.5645,37.5926,37.527,37.5364,3958.0
2018-04-16 09:55:00,40.09,40.11,40.08,40.11,2800.0,37.5458,37.5645,37.5364,37.5645,2800.0
2018-04-16 10:00:00,40.11,40.3,40.11,40.29,5726.0,37.5645,37.7425,37.5645,37.7331,5726.0
2018-04-16 10:05:00,40.28,40.32,40.25,40.3,9868.0,37.7237,37.7612,37.6956,37.7425,9868.0
2018-04-16 10:10:00,40.31,40.38,40.31,40.35,12096.0,37.7518,37.8174,37.7518,37.7893,12096.0
2018-04-16 10:15:00,40.36,40.38,40.28,40.29,24905.0,37.7986,37.8174,37.7237,37.7331,24905.0
2018-04-16 10:20:00,40.29,40.37,40.28,40.33,2650.0,37.7331,37.808,37.7237,37.7705,2650.0
2018-04-16 10:25:00,40.35,40.41,40.34,40.41,4900.0,37.7893,37.8455,37.7799,37.8455,4900.0
2018-04-16 10:30:00,40.42,40.43,40.37,40.43,3219.0,37.8548,37.8642,37.808,37.8642,3219.0
2018-04-16 10:35:00,40.44,40.44,40.36,40.37,1700.0,37.8736,37.8736,37.7986,37.808,1700.0
2018-04-16 10:40:00,40.36,40.43,40.36,40.43,3900.0,37.7986,37.8642,37.7986,37.8642,3900.0
2018-04-16 10:45:00,40.45,40.45,40.34,40.34,27342.0,37.8829,37.8829,37.7799,37.7799,27342.0
2018-04-16 10:50:00,40.34,40.4,40.33,40.4,23900.0,37.7799,37.8361,37.7705,37.8361,23900.0
2018-04-16 10:55:00,40.4,40.42,40.36,40.36,15979.0,37.8361,37.8548,37.7986,37.7986,15979.0
2018-04-16 11:00:00,40.36,40.45,40.36,40.41,4919.0,37.7986,37.8829,37.7986,37.8455,4919.0
2018-04-16 11:05:00,40.41,40.49,40.41,40.45,5800.0,37.8455,37.9204,37.8455,37.8829,5800.0
2018-04-16 11:10:00,40.44,40.44,40.37,40.4,3800.0,37.8736,37.8736,37.808,37.8361,3800.0
2018-04-16 11:15:00,40.39,40.46,40.37,40.46,7757.0,37.8267,37.8923,37.808,37.8923,7757.0
2018-04-16 11:20:00,40.44,40.5,40.42,40.5,1652.0,37.8736,37.9298,37.8548,37.9298,1652.0
2018-04-16 11:25:00,40.5,40.5,40.41,40.42,3900.0,37.9298,37.9298,37.8455,37.8548,3900.0
2018-04-16 11:30:00,40.42,40.42,40.36,40.38,6616.0,37.8548,37.8548,37.7986,37.8174,6616.0
2018-04-16 11:35:00,40.35,40.41,40.35,40.4,3025.0,37.7893,37.8455,37.7893,37.8361,3025.0
2018-04-16 11:40:00,40.41,40.41,40.35,40.37,3700.0,37.8455,37.8455,37.7893,37.808,3700.0
2018-04-16 11:45:00,40.38,40.39,40.37,40.38,2300.0,37.8174,37.8267,37.808,37.8174,2300.0
2018-04-16 11:50:00,40.4,40.42,40.33,40.33,6500.0,37.8361,37.8548,37.7705,37.7705,6500.0
2018-04-16 11:55:00,40.34,40.41,40.34,40.4,11430.0,37.7799,37.8455,37.7799,37.8361,11430.0
2018-04-16 12:00:00,40.42,40.49,40.42,40.47,8087.0,37.8548,37.9204,37.8548,37.9017,8087.0
2018-04-16 12:05:00,40.47,40.47,40.44,40.44,2808.0,37.9017,37.9017,37.8736,37.8736,2808.0
2018-04-16 12:10:00,40.45,40.49,40.44,40.47,6421.0,37.8829,37.9204,37.8736,37.9017,6421.0
2018-04-16 12:15:00,40.47,40.47,40.43,40.43,1900.0,37.9017,37.9017,37.8642,37.8642,1900.0
2018-04-16 12:20:00,40.45,40.45,40.42,40.45,2600.0,37.8829,37.8829,37.8548,37.8829,2600.0
2018-04-16 12:25:00,40.47,40.5,40.44,40.44,5391.0,37.9017,37.9298,37.8736,37.8736,5391.0
2018-04-16 12:30:00,40.45,40.48,40.44,40.44,1300.0,37.8829,37.911,37.8736,37.8736,1300.0
2018-04-16 12:35:00,40.44,40.45,40.41,40.43,9956.0,37.8736,37.8829,37.8455,37.8642,9956.0
2018-04-16 12:40:00,40.44,40.47,40.44,40.47,1700.0,37.8736,37.9017,37.8736,37.9017,1700.0
2018-04-16 12:45:00,40.46,40.5,40.46,40.48,11020.0,37.8923,37.9298,37.8923,37.911,11020.0
2018-04-16 12:50:00,40.5,40.57,40.5,40.52,53379.0,37.9298,37.9953,37.9298,37.9485,53379.0
2018-04-16 12:55:00,40.51,40.54,40.51,40.51,4669.0,37.9391,37.9672,37.9391,37.9391,4669.0
2018-04-16 13:00:00,40.53,40.55,40.53,40.53,1030.0,37.9579,37.9766,37.9579,37.9579,1030.0
2018-04-16 13:05:00,40.55,40.6,40.55,40.6,17728.0,37.9766,38.0234,37.9766,38.0234,17728.0
2018-04-16 13:10:00,40.59,40.61,40.57,40.6,2800.0,38.014,38.0328,37.9953,38.0234,2800.0
2018-04-16 13:15:00,40.59,40.6,40.54,40.57,6559.0,38.014,38.0234,37.9672,37.9953,6559.0
2018-04-16 13:20:00,40.58,40.59,40.57,40.57,3200.0,38.0047,38.014,37.9953,37.9953,3200.0
2018-04-16 13:25:00,40.58,40.58,40.54,40.56,7193.0,38.0047,38.0047,37.9672,37.986,7193.0
2018-04-16 13:30:00,40.56,40.6,40.56,40.59,3900.0,37.986,38.0234,37.986,38.014,3900.0
2018-04-16 13:35:00,40.6,40.62,40.58,40.59,6574.0,38.0234,38.0421,38.0047,38.014,6574.0
2018-04-16 13:40:00,40.59,40.6,40.54,40.58,7370.0,38.014,38.0234,37.9672,38.0047,7370.0
2018-04-16 13:45:00,40.57,40.58,40.54,40.54,1900.0,37.9953,38.0047,37.9672,37.9672,1900.0
2018-04-16 13:50:00,40.56,40.56,40.49,40.5,3100.0,37.986,37.986,37.9204,37.9298,3100.0
2018-04-16 13:55:00,40.5,40.52,40.48,40.52,3786.0,37.9298,37.9485,37.911,37.9485,3786.0
2018-04-16 14:00:00,40.52,40.56,40.5,40.51,8650.0,37.9485,37.986,37.9298,37.9391,8650.0
2018-04-16 14:05:00,40.5,40.51,40.45,40.47,4400.0,37.9298,37.9391,37.8829,37.9017,4400.0
2018-04-16 14:10:00,40.48,40.48,40.44,40.44,2700.0,37.911,37.911,37.8736,37.8736,2700.0
2018-04-16 14:15:00,40.45,40.47,40.45,40.47,932.0,37.8829,37.9017,37.8829,37.9017,932.0
2018-04-16 14:20:00,40.45,40.48,40.44,40.45,5350.0,37.8829,37.911,37.8736,37.8829,5350.0
2018-04-16 14:25:00,40.44,40.45,40.39,40.45,8952.0,37.8736,37.8829,37.8267,37.8829,8952.0
2018-04-16 14:30:00,40.44,40.49,40.43,40.47,11008.0,37.8736,37.9204,37.8642,37.9017,11008.0
2018-04-16 14:35:00,40.48,40.5,40.46,40.46,6209.0,37.911,37.9298,37.8923,37.8923,6209.0
2018-04-16 14:40:00,40.47,40.47,40.44,40.47,5785.0,37.9017,37.9017,37.8736,37.9017,5785.0
2018-04-16 14:45:00,40.46,40.48,40.41,40.42,10813.0,37.8923,37.911,37.8455,37.8548,10813.0
2018-04-16 14:50:00,40.42,40.44,40.38,40.39,9549.0,37.8548,37.8736,37.8174,37.8267,9549.0
2018-04-16 14:55:00,40.39,40.43,40.38,40.43,4000.0,37.8267,37.8642,37.8174,37.8642,4000.0
2018-04-16 15:00:00,40.43,40.44,40.4,40.43,8004.0,37.8642,37.8736,37.8361,37.8642,8004.0
2018-04-16 15:05:00,40.42,40.42,40.38,40.4,4200.0,37.8548,37.8548,37.8174,37.8361,4200.0
2018-04-16 15:10:00,40.39,40.43,40.38,40.43,9929.0,37.8267,37.8642,37.8174,37.8642,9929.0
2018-04-16 15:15:00,40.43,40.43,40.38,40.39,7477.0,37.8642,37.8642,37.8174,37.8267,7477.0
2018-04-16 15:20:00,40.39,40.39,40.34,40.36,27487.0,37.8267,37.8267,37.7799,37.7986,27487.0
2018-04-16 15:25:00,40.37,40.39,40.35,40.39,29176.0,37.808,37.8267,37.7893,37.8267,29176.0
2018-04-16 15:30:00,40.38,40.42,40.38,40.41,9849.0,37.8174,37.8548,37.8174,37.8455,9849.0
2018-04-16 15:35:00,40.41,40.42,40.35,40.39,17495.0,37.8455,37.8548,37.7893,37.8267,17495.0
2018-04-16 15:40:00,40.39,40.44,40.36,40.44,29979.0,37.8267,37.8736,37.7986,37.8736,29979.0
2018-04-16 15:45:00,40.44,40.44,40.36,40.39,18835.0,37.8736,37.8736,37.7986,37.8267,18835.0
2018-04-16 15:50:00,40.39,40.41,40.38,40.38,38521.0,37.8267,37.8455,37.8174,37.8174,38521.0
2018-04-16 15:55:00,40.38,40.4,40.36,40.36,59047.0,37.8174,37.8361,37.7986,37.7986,59047.0
2018-04-17 09:30:00,40.5,40.74,40.5,40.72,97709.0,37.9298,38.1545,37.9298,38.1358,97709.0
2018-04-17 09:35:00,40.69,40.7,40.57,40.59,38448.0,38.1077,38.1171,37.9953,38.014,38448.0
2018-04-17 09:40:00,40.61,40.65,40.6,40.63,6100.0,38.0328,38.0702,38.0234,38.0515,6100.0
2018-04-17 09:45:00,40.64,40.73,40.64,40.69,11600.0,38.0609,38.1452,38.0609,38.1077,11600.0
2018-04-17 09:50:00,40.68,40.68,40.58,40.59,8858.0,38.0983,38.0983,38.0047,38.014,8858.0
2018-04-17 09:55:00,40.62,40.62,40.6,40.61,5902.0,38.0421,38.0421,38.0234,38.0328,5902.0
2018-04-17 10:00:00,40.64,40.65,40.61,40.62,8856.0,38.0609,38.0702,38.0328,38.0421,8856.0
2018-04-17 10:05:00,40.61,40.65,40.58,40.64,6269.0,38.0328,38.0702,38.0047,38.0609,6269.0
2018-04-17 10:10:00,40.64,40.64,40.58,40.58,11400.0,38.0609,38.0609,38.0047,38.0047,11400.0
2018-04-17 10:15:00,40.58,40.64,40.58,40.62,5600.0,38.0047,38.0609,38.0047,38.0421,5600.0
2018-04-17 10:20:00,40.61,40.66,40.59,40.65,18358.0,38.0328,38.0796,38.014,38.0702,18358.0
2018-04-17 10:25:00,40.63,40.68,40.62,40.67,3388.0,38.0515,38.0983,38.0421,38.089,3388.0
2018-04-17 10:30:00,40.68,40.69,40.65,40.69,2974.0,38.0983,38.1077,38.0702,38.1077,2974.0
2018-04-17 10:35:00,40.69,40.74,40.68,40.74,2412.0,38.1077,38.1545,38.0983,38.1545,2412.0
2018-04-17 10:40:00,40.74,40.75,40.73,40.74,27900.0,38.1545,38.1639,38.1452,38.1545,27900.0
2018-04-17 10:45:00,40.75,40.75,40.72,40.73,4434.0,38.1639,38.1639,38.1358,38.1452,4434.0
2018-04-17 10:50:00,40.73,40.77,40.71,40.76,7000.0,38.1452,38.1826,38.1264,38.1733,7000.0
2018-04-17 10:55:00,40.77,40.8,40.77,40.77,3922.0,38.1826,38.2107,38.1826,38.1826,3922.0
2018-04-17 11:00:00,40.77,40.84,40.77,40.83,6210.0,38.1826,38.2482,38.1826,38.2388,6210.0
2018-04-17 11:05:00,40.83,40.84,40.75,40.76,9025.0,38.2388,38.2482,38.1639,38.1733,9025.0
2018-04-17 11:10:00,40.76,40.81,40.76,40.81,4267.0,38.1733,38.2201,38.1733,38.2201,4267.0
2018-04-17 11:15:00,40.82,40.82,40.79,40.8,5900.0,38.2295,38.2295,38.2014,38.2107,5900.0
2018-04-17 11:20:00,40.78,40.81,40.77,40.79,4840.0,38.192,38.2201,38.1826,38.2014,4840.0
2018-04-17 11:25:00,40.78,40.8,40.76,40.78,4395.0,38.192,38.2107,38.1733,38.192,4395.0
2018-04-17 11:30:00,40.78,40.79,40.74,40.76,7800.0,38.192,38.2014,38.1545,38.1733,7800.0
2018-04-17 11:35:00,40.77,40.79,40.76,40.77,3694.0,38.1826,38.2014,38.1733,38.1826,3694.0
2018-04-17 11:40:00,40.76,40.76,40.71,40.73,3791.0,38.1733,38.1733,38.1264,38.1452,3791.0
2018-04-17 11:45:00,40.74,40.78,40.73,40.75,2500.0,38.1545,38.192,38.1452,38.1639,2500.0
2018-04-17 11:50:00,40.75,40.75,40.72,40.75,6100.0,38.1639,38.1639,38.1358,38.1639,6100.0
2018-04-17 11:55:00,40.75,40.77,40.71,40.71,2596.0,38.1639,38.1826,38.1264,38.1264,2596.0
2018-04-17 12:00:00,40.71,40.76,40.71,40.73,5200.0,38.1264,38.1733,38.1264,38.1452,5200.0
2018-04-17 12:05:00,40.72,40.74,40.72,40.72,6900.0,38.1358,38.1545,38.1358,38.1358,6900.0
2018-04-17 12:10:00,40.74,40.74,40.72,40.72,4200.0,38.1545,38.1545,38.1358,38.1358,4200.0
2018-04-17 12:15:00,40.72,40.72,40.67,40.69,6334.0,38.1358,38.1358,38.089,38.1077,6334.0
2018-04-17 12:20:00,40.69,40.72,40.68,40.72,2100.0,38.1077,38.1358,38.0983,38.1358,2100.0
2018-04-17 12:25:00,40.71,40.72,40.7,40.7,2469.0,38.1264,38.1358,38.1171,38.1171,2469.0
2018-04-17 12:30:00,40.7,40.71,40.69,40.69,2400.0,38.1171,38.1264,38.1077,38.1077,2400.0
2018-04-17 12:35:00,40.67,40.68,40.64,40.66,3615.0,38.089,38.0983,38.0609,38.0796,3615.0
2018-04-17 12:40:00,40.67,40.68,40.63,40.63,9726.0,38.089,38.0983,38.0515,38.0515,9726.0
2018-04-17 12:45:00,40.63,40.64,40.63,40.63,3000.0,38.0515,38.0609,38.0515,38.0515,3000.0
2018-04-17 12:50:00,40.62,40.65,40.62,40.64,4600.0,38.0421,38.0702,38.0421,38.0609,4600.0
2018-04-17 12:55:00,40.63,40.63,40.6,40.61,3047.0,38.0515,38.0515,38.0234,38.0328,3047.0
2018-04-17 13:00:00,40.61,40.67,40.61,40.67,5500.0,38.0328,38.089,38.0328,38.089,5500.0
2018-04-17 13:05:00,40.67,40.69,40.66,40.66,3600.0,38.089,38.1077,38.0796,38.0796,3600.0
2018-04-17 13:10:00,40.65,40.69,40.65,40.65,4140.0,38.0702,38.1077,38.0702,38.0702,4140.0
2018-04-17 13:15:00,40.65,40.65,40.59,40.6,5600.0,38.0702,38.0702,38.014,38.0234,5600.0
2018-04-17 13:20:00,40.6,40.62,40.58,40.62,3200.0,38.0234,38.0421,38.0047,38.0421,3200.0
2018-04-17 13:25:00,40.61,40.62,40.61,40.62,2600.0,38.0328,38.0421,38.0328,38.0421,2600.0
2018-04-17 13:30:00,40.62,40.64,40.62,40.64,3100.0,38.0421,38.0609,38.0421,38.0609,3100.0
2018-04-17 13:35:00,40.64,40.67,40.64,40.67,3900.0,38.0609,38.089,38.0609,38.089,3900.0
2018-04-17 13:40:00,40.66,40.67,40.66,40.66,1900.0,38.0796,38.089,38.0796,38.0796,1900.0
2018-04-17 13:45:00,40.66,40.68,40.65,40.65,2900.0,38.0796,38.0983,38.0702,38.0702,2900.0
2018-04-17 13:50:00,40.65,40.65,40.6,40.63,3738.0,38.0702,38.0702,38.0234,38.0515,3738.0
2018-04-17 13:55:00,40.63,40.63,40.61,40.62,4909.0,38.0515,38.0515,38.0328,38.0421,4909.0
2018-04-17 14:00:00,40.62,40.68,40.62,40.64,13424.0,38.0421,38.0983,38.0421,38.0609,13424.0
2018-04-17 14:05:00,40.64,40.64,40.63,40.64,1800.0,38.0609,38.0609,38.0515,38.0609,1800.0
2018-04-17 14:10:00,40.64,40.64,40.61,40.64,78002.0,38.0609,38.0609,38.0328,38.0609,78002.0
2018-04-17 14:15:00,40.63,40.65,40.62,40.64,14689.0,38.0515,38.0702,38.0421,38.0609,14689.0
2018-04-17 14:20:00,40.64,40.64,40.62,40.64,25803.0,38.0609,38.0609,38.0421,38.0609,25803.0
2018-04-17 14:25:00,40.63,40.69,40.63,40.67,8800.0,38.0515,38.1077,38.0515,38.089,8800.0
2018-04-17 14:30:00,40.67,40.69,40.66,40.69,5198.0,38.089,38.1077,38.0796,38.1077,5198.0
2018-04-17 14:35:00,40.68,40.72,40.68,40.71,17775.0,38.0983,38.1358,38.0983,38.1264,17775.0
2018-04-17 14:40:00,40.71,40.75,40.71,40.75,31190.0,38.1264,38.1639,38.1264,38.1639,31190.0
2018-04-17 14:45:00,40.75,40.77,40.74,40.74,23837.0,38.1639,38.1826,38.1545,38.1545,23837.0
2018-04-17 14:50:00,40.73,40.73,40.66,40.68,32704.0,38.1452,38.1452,38.0796,38.0983,32704.0
2018-04-17 14:55:00,40.67,40.71,40.67,40.7,23150.0,38.089,38.1264,38.089,38.1171,23150.0
2018-04-17 15:00:00,40.69,40.75,40.69,40.75,20389.0,38.1077,38.1639,38.1077,38.1639,20389.0
2018-04-17 15:05:00,40.75,40.79,40.75,40.76,7834.0,38.1639,38.2014,38.1639,38.1733,7834.0
2018-04-17 15:10:00,40.77,40.8,40.76,40.77,7388.0,38.1826,38.2107,38.1733,38.1826,7388.0
2018-04-17 15:15:00,40.77,40.82,40.76,40.82,29063.0,38.1826,38.2295,38.1733,38.2295,29063.0
2018-04-17 15:20:00,40.82,40.83,40.76,40.76,8875.0,38.2295,38.2388,38.1733,38.1733,8875.0
2018-04-17 15:25:00,40.75,40.79,40.74,40.77,49033.0,38.1639,38.2014,38.1545,38.1826,49033.0
2018-04-17 15:30:00,40.78,40.81,40.78,40.79,29391.0,38.192,38.2201,38.192,38.2014,29391.0
2018-04-17 15:35:00,40.79,40.82,40.75,40.75,47261.0,38.2014,38.2295,38.1639,38.1639,47261.0
2018-04-17 15:40:00,40.75,40.77,40.72,40.76,46276.0,38.1639,38.1826,38.1358,38.1733,46276.0
2018-04-17 15:45:00,40.77,40.77,40.75,40.76,34790.0,38.1826,38.1826,38.1639,38.1733,34790.0
2018-04-17 15:50:00,40.76,40.77,40.73,40.73,70006.0,38.1733,38.1826,38.1452,38.1452,70006.0
2018-04-17 15:55:00,40.73,40.74,40.69,40.72,101534.0,38.1452,38.1545,38.1077,38.1358,101534.0
2018-04-18 09:30:00,40.76,40.94,40.76,40.81,16576.0,38.1733,38.3418,38.1733,38.2201,16576.0
2018-04-18 09:35:00,40.83,40.89,40.78,40.8,17681.0,38.2388,38.295,38.192,38.2107,17681.0
2018-04-18 09:40:00,40.8,40.97,40.79,40.9,27903.0,38.2107,38.3699,38.2014,38.3044,27903.0
2018-04-18 09:45:00,40.91,41.01,40.9,40.96,30002.0,38.3137,38.4074,38.3044,38.3606,30002.0
2018-04-18 09:50:00,40.96,40.96,40.88,40.88,7844.0,38.3606,38.3606,38.2856,38.2856,7844.0
2018-04-18 09:55:00,40.9,40.96,40.9,40.92,8107.0,38.3044,38.3606,38.3044,38.3231,8107.0
2018-04-18 10:00:00,40.91,40.96,40.85,40.96,10875.0,38.3137,38.3606,38.2575,38.3606,10875.0
2018-04-18 10:05:00,40.96,40.96,40.9,40.93,6605.0,38.3606,38.3606,38.3044,38.3325,6605.0
2018-04-18 10:10:00,40.93,40.95,40.9,40.92,10138.0,38.3325,38.3512,38.3044,38.3231,10138.0
2018-04-18 10:15:00,40.92,41.03,40.92,41.01,20491.0,38.3231,38.4261,38.3231,38.4074,20491.0
2018-04-18 10:20:00,41.02,41.08,41.02,41.08,5750.0,38.4168,38.473,38.4168,38.473,5750.0
2018-04-18 10:25:00,41.07,41.08,41.05,41.07,7920.0,38.4636,38.473,38.4449,38.4636,7920.0
2018-04-18 10:30:00,41.08,41.1,41.04,41.04,10875.0,38.473,38.4917,38.4355,38.4355,10875.0
2018-04-18 10:35:00,41.03,41.05,41.0,41.03,26237.0,38.4261,38.4449,38.398,38.4261,26237.0
2018-04-18 10:40:00,41.04,41.1,41.04,41.1,7629.0,38.4355,38.4917,38.4355,38.4917,7629.0
2018-04-18 10:45:00,41.11,41.13,41.09,41.13,6700.0,38.501,38.5198,38.4823,38.5198,6700.0
2018-04-18 10:50:00,41.14,41.16,41.13,41.16,6934.0,38.5291,38.5479,38.5198,38.5479,6934.0
2018-04-18 10:55:00,41.15,41.17,41.12,41.15,4400.0,38.5385,38.5572,38.5104,38.5385,4400.0
2018-04-18 11:00:00,41.16,41.2,41.14,41.16,10155.0,38.5479,38.5853,38.5291,38.5479,10155.0
2018-04-18 11:05:00,41.15,41.18,41.15,41.17,7600.0,38.5385,38.5666,38.5385,38.5572,7600.0
2018-04-18 11:10:00,41.17,41.17,41.15,41.16,107900.0,38.5572,38.5572,38.5385,38.5479,107900.0
2018-04-18 11:15:00,41.16,41.16,41.13,41.14,4000.0,38.5479,38.5479,38.5198,38.5291,4000.0
2018-04-18 11:20:00,41.14,41.18,41.13,41.17,80318.0,38.5291,38.5666,38.5198,38.5572,80318.0
2018-04-18 11:25:00,41.17,41.22,41.17,41.2,2000.0,38.5572,38.6041,38.5572,38.5853,2000.0
2018-04-18 11:30:00,41.18,41.26,41.17,41.26,22193.0,38.5666,38.6415,38.5572,38.6415,22193.0
2018-04-18 11:35:00,41.24,41.27,41.23,41.23,4997.0,38.6228,38.6509,38.6134,38.6134,4997.0
2018-04-18 11:40:00,41.25,41.25,41.2,41.2,3429.0,38.6322,38.6322,38.5853,38.5853,3429.0
2018-04-18 11:45:00,41.2,41.21,41.19,41.21,2144.0,38.5853,38.5947,38.576,38.5947,2144.0
2018-04-18 11:50:00,41.21,41.22,41.17,41.2,2100.0,38.5947,38.6041,38.5572,38.5853,2100.0
2018-04-18 11:55:00,41.19,41.19,41.13,41.13,3800.0,38.576,38.576,38.5198,38.5198,3800.0
2018-04-18 12:00:00,41.14,41.19,41.14,41.17,25260.0,38.5291,38.576,38.5291,38.5572,25260.0
2018-04-18 12:05:00,41.17,41.17,41.14,41.15,4196.0,38.5572,38.5572,38.5291,38.5385,4196.0
2018-04-18 12:10:00,41.15,41.17,41.15,41.16,8367.0,38.5385,38.5572,38.5385,38.5479,8367.0
2018-04-18 12:15:00,41.14,41.15,41.13,41.15,3700.0,38.5291,38.5385,38.5198,38.5385,3700.0
2018-04-18 12:20:00,41.14,41.14,41.1,41.13,40800.0,38.5291,38.5291,38.4917,38.5198,40800.0
2018-04-18 12:25:00,41.13,41.13,41.11,41.12,2800.0,38.5198,38.5198,38.501,38.5104,2800.0
2018-04-18 12:30:00,41.14,41.15,41.09,41.09,8176.0,38.5291,38.5385,38.4823,38.4823,8176.0
2018-04-18 12:35:00,41.1,41.1,41.09,41.09,2600.0,38.4917,38.4917,38.4823,38.4823,2600.0
2018-04-18 12:40:00,41.11,41.14,41.11,41.13,6809.0,38.501,38.5291,38.501,38.5198,6809.0
2018-04-18 12:45:00,41.13,41.15,41.08,41.08,7423.0,38.5198,38.5385,38.473,38.473,7423.0
2018-04-18 12:50:00,41.1,41.13,41.09,41.12,17340.0,38.4917,38.5198,38.4823,38.5104,17340.0
2018-04-18 12:55:00,41.12,41.13,41.11,41.12,3900.0,38.5104,38.5198,38.501,38.5104,3900.0
2018-04-18 13:00:00,41.12,41.14,41.11,41.14,4200.0,38.5104,38.5291,38.501,38.5291,4200.0
2018-04-18 13:05:00,41.15,41.18,41.13,41.13,10187.0,38.5385,38.5666,38.5198,38.5198,10187.0
2018-04-18 13:10:00,41.14,41.17,41.14,41.16,6327.0,38.5291,38.5572,38.5291,38.5479,6327.0
2018-04-18 13:15:00,41.16,41.17,41.14,41.17,4000.0,38.5479,38.5572,38.5291,38.5572,4000.0
2018-04-18 13:20:00,41.17,41.2,41.11,41.12,5270.0,38.5572,38.5853,38.501,38.5104,5270.0
2018-04-18 13:25:00,41.12,41.13,41.1,41.13,5622.0,38.5104,38.5198,38.4917,38.5198,5622.0
2018-04-18 13:30:00,41.12,41.13,41.08,41.11,12301.0,38.5104,38.5198,38.473,38.501,12301.0
2018-04-18 13:35:00,41.1,41.14,41.1,41.12,17100.0,38.4917,38.5291,38.4917,38.5104,17100.0
2018-04-18 13:40:00,41.11,41.11,41.09,41.1,2978.0,38.501,38.501,38.4823,38.4917,2978.0
2018-04-18 13:45:00,41.1,41.14,41.1,41.11,7000.0,38.4917,38.5291,38.4917,38.501,7000.0
2018-04-18 13:50:00,41.11,41.11,41.1,41.1,3622.0,38.501,38.501,38.4917,38.4917,3622.0
2018-04-18 13:55:00,41.1,41.1,41.05,41.05,6465.0,38.4917,38.4917,38.4449,38.4449,6465.0
2018-04-18 14:00:00,41.04,41.07,41.02,41.06,24527.0,38.4355,38.4636,38.4168,38.4542,24527.0
2018-04-18 14:05:00,41.07,41.1,41.07,41.08,8808.0,38.4636,38.4917,38.4636,38.473,8808.0
2018-04-18 14:10:00,41.09,41.11,41.08,41.08,7614.0,38.4823,38.501,38.473,38.473,7614.0
2018-04-18 14:15:00,41.09,41.1,41.06,41.06,9724.0,38.4823,38.4917,38.4542,38.4542,9724.0
2018-04-18 14:20:00,41.07,41.09,41.04,41.05,7324.0,38.4636,38.4823,38.4355,38.4449,7324.0
2018-04-18 14:25:00,41.06,41.07,41.06,41.06,4804.0,38.4542,38.4636,38.4542,38.4542,4804.0
2018-04-18 14:30:00,41.06,41.07,41.02,41.05,23794.0,38.4542,38.4636,38.4168,38.4449,23794.0
2018-04-18 14:35:00,41.05,41.07,40.99,40.99,5800.0,38.4449,38.4636,38.3887,38.3887,5800.0
2018-04-18 14:40:00,40.99,41.02,40.99,41.02,3100.0,38.3887,38.4168,38.3887,38.4168,3100.0
2018-04-18 14:45:00,41.01,41.03,41.0,41.03,8920.0,38.4074,38.4261,38.398,38.4261,8920.0
2018-04-18 14:50:00,41.03,41.07,41.03,41.07,7906.0,38.4261,38.4636,38.4261,38.4636,7906.0
2018-04-18 14:55:00,41.07,41.07,41.01,41.01,4780.0,38.4636,38.4636,38.4074,38.4074,4780.0
2018-04-18 15:00:00,41.01,41.01,40.99,41.0,5714.0,38.4074,38.4074,38.3887,38.398,5714.0
2018-04-18 15:05:00,41.01,41.02,41.0,41.0,17011.0,38.4074,38.4168,38.398,38.398,17011.0
2018-04-18 15:10:00,41.01,41.04,41.0,41.01,11020.0,38.4074,38.4355,38.398,38.4074,11020.0
2018-04-18 15:15:00,41.01,41.04,41.01,41.03,3200.0,38.4074,38.4355,38.4074,38.4261,3200.0
2018-04-18 15:20:00,41.04,41.06,41.01,41.02,41258.0,38.4355,38.4542,38.4074,38.4168,41258.0
2018-04-18 15:25:00,41.01,41.01,40.99,40.99,16582.0,38.4074,38.4074,38.3887,38.3887,16582.0
2018-04-18 15:30:00,40.99,41.01,40.98,41.01,32245.0,38.3887,38.4074,38.3793,38.4074,32245.0
2018-04-18 15:35:00,41.01,41.03,40.99,41.02,19594.0,38.4074,38.4261,38.3887,38.4168,19594.0
2018-04-18 15:40:00,41.02,41.02,40.98,40.98,15746.0,38.4168,38.4168,38.3793,38.3793,15746.0
2018-04-18 15:45:00,40.98,40.99,40.94,40.96,29932.0,38.3793,38.3887,38.3418,38.3606,29932.0
2018-04-18 15:50:00,40.95,40.97,40.94,40.95,48436.0,38.3512,38.3699,38.3418,38.3512,48436.0
2018-04-18 15:55:00,40.96,40.97,40.92,40.94,91501.0,38.3606,38.3699,38.3231,38.3418,91501.0
2018-04-19 09:30:00,40.72,40.9,40.47,40.47,177885.0,38.1358,38.3044,37.9017,37.9017,177885.0
2018-04-19 09:35:00,40.48,40.54,40.39,40.45,65691.0,37.911,37.9672,37.8267,37.8829,65691.0
2018-04-19 09:40:00,40.45,40.46,40.27,40.29,81623.0,37.8829,37.8923,37.7144,37.7331,81623.0
2018-04-19 09:45:00,40.29,40.29,40.06,40.07,64000.0,37.7331,37.7331,37.5177,37.527,64000.0
2018-04-19 09:50:00,40.07,40.08,40.01,40.04,42357.0,37.527,37.5364,37.4709,37.499,42357.0
2018-04-19 09:55:00,40.02,40.09,40.01,40.09,56245.0,37.4802,37.5458,37.4709,37.5458,56245.0
2018-04-19 10:00:00,40.1,40.11,39.99,39.99,51771.0,37.5551,37.5645,37.4521,37.4521,51771.0
2018-04-19 10:05:00,39.99,40.01,39.96,39.97,20963.0,37.4521,37.4709,37.424,37.4334,20963.0
2018-04-19 10:10:00,39.97,40.08,39.92,40.08,34018.0,37.4334,37.5364,37.3866,37.5364,34018.0
2018-04-19 10:15:00,40.09,40.16,40.09,40.11,60416.0,37.5458,37.6113,37.5458,37.5645,60416.0
2018-04-19 10:20:00,40.12,40.12,40.01,40.06,23314.0,37.5739,37.5739,37.4709,37.5177,23314.0
2018-04-19 10:25:00,40.06,40.07,40.0,40.01,10580.0,37.5177,37.527,37.4615,37.4709,10580.0
2018-04-19 10:30:00,40.01,40.08,39.97,40.08,34630.0,37.4709,37.5364,37.4334,37.5364,34630.0
2018-04-19 10:35:00,40.08,40.09,39.98,40.03,40677.0,37.5364,37.5458,37.4428,37.4896,40677.0
2018-04-19 10:40:00,40.04,40.04,39.91,39.93,16349.0,37.499,37.499,37.3772,37.3959,16349.0
2018-04-19 10:45:00,39.92,39.93,39.79,39.82,69109.0,37.3866,37.3959,37.2648,37.2929,69109.0
2018-04-19 10:50:00,39.82,39.83,39.76,39.82,44650.0,37.2929,37.3023,37.2367,37.2929,44650.0
2018-04-19 10:55:00,39.82,39.82,39.72,39.79,38087.0,37.2929,37.2929,37.1993,37.2648,38087.0
2018-04-19 11:00:00,39.8,39.8,39.73,39.77,16434.0,37.2742,37.2742,37.2086,37.2461,16434.0
2018-04-19 11:05:00,39.76,39.8,39.73,39.73,12091.0,37.2367,37.2742,37.2086,37.2086,12091.0
2018-04-19 11:10:00,39.73,39.77,39.73,39.75,9978.0,37.2086,37.2461,37.2086,37.2274,9978.0
2018-04-19 11:15:00,39.75,39.75,39.69,39.72,34070.0,37.2274,37.2274,37.1712,37.1993,34070.0
2018-04-19 11:20:00,39.72,39.76,39.7,39.76,13908.0,37.1993,37.2367,37.1805,37.2367,13908.0
2018-04-19 11:25:00,39.75,39.84,39.74,39.83,32590.0,37.2274,37.3116,37.218,37.3023,32590.0
2018-04-19 11:30:00,39.82,39.82,39.78,39.81,14059.0,37.2929,37.2929,37.2555,37.2835,14059.0
2018-04-19 11:35:00,39.81,39.84,39.8,39.82,15795.0,37.2835,37.3116,37.2742,37.2929,15795.0
2018-04-19 11:40:00,39.82,39.82,39.75,39.79,49349.0,37.2929,37.2929,37.2274,37.2648,49349.0
2018-04-19 11:45:00,39.79,39.81,39.78,39.81,20792.0,37.2648,37.2835,37.2555,37.2835,20792.0
2018-04-19 11:50:00,39.83,39.83,39.71,39.71,15285.0,37.3023,37.3023,37.1899,37.1899,15285.0
2018-04-19 11:55:00,39.71,39.72,39.7,39.71,10500.0,37.1899,37.1993,37.1805,37.1899,10500.0
2018-04-19 12:00:00,39.7,39.72,39.68,39.7,6650.0,37.1805,37.1993,37.1618,37.1805,6650.0
2018-04-19 12:05:00,39.7,39.7,39.64,39.68,9660.0,37.1805,37.1805,37.1243,37.1618,9660.0
2018-04-19 12:10:00,39.67,39.68,39.65,39.65,6700.0,37.1524,37.1618,37.1337,37.1337,6700.0
2018-04-19 12:15:00,39.65,39.71,39.64,39.69,8034.0,37.1337,37.1899,37.1243,37.1712,8034.0
2018-04-19 12:20:00,39.69,39.74,39.69,39.7,6103.0,37.1712,37.218,37.1712,37.1805,6103.0
2018-04-19 12:25:00,39.69,39.71,39.68,39.7,4933.0,37.1712,37.1899,37.1618,37.1805,4933.0
2018-04-19 12:30:00,39.7,39.74,39.68,39.69,5782.0,37.1805,37.218,37.1618,37.1712,5782.0
2018-04-19 12:35:00,39.7,39.74,39.68,39.72,20403.0,37.1805,37.218,37.1618,37.1993,20403.0
2018-04-19 12:40:00,39.72,39.76,39.71,39.76,16422.0,37.1993,37.2367,37.1899,37.2367,16422.0
2018-04-19 12:45:00,39.75,39.79,39.73,39.77,11486.0,37.2274,37.2648,37.2086,37.2461,11486.0
2018-04-19 12:50:00,39.77,39.78,39.75,39.76,53745.0,37.2461,37.2555,37.2274,37.2367,53745.0
2018-04-19 12:55:00,39.76,39.76,39.72,39.73,10300.0,37.2367,37.2367,37.1993,37.2086,10300.0
2018-04-19 13:00:00,39.72,39.72,39.66,39.66,5900.0,37.1993,37.1993,37.1431,37.1431,5900.0
2018-04-19 13:05:00,39.65,39.66,39.58,39.58,5600.0,37.1337,37.1431,37.0681,37.0681,5600.0
2018-04-19 13:10:00,39.57,39.59,39.54,39.55,90682.0,37.0588,37.0775,37.0307,37.04,90682.0
2018-04-19 13:15:00,39.55,39.57,39.51,39.52,18720.0,37.04,37.0588,37.0026,37.012,18720.0
2018-04-19 13:20:00,39.53,39.57,39.51,39.54,99391.0,37.0213,37.0588,37.0026,37.0307,99391.0
2018-04-19 13:25:00,39.54,39.57,39.53,39.54,7681.0,37.0307,37.0588,37.0213,37.0307,7681.0
2018-04-19 13:30:00,39.52,39.55,39.5,39.51,6100.0,37.012,37.04,36.9932,37.0026,6100.0
2018-04-19 13:35:00,39.51,39.59,39.5,39.56,12139.0,37.0026,37.0775,36.9932,37.0494,12139.0
2018-04-19 13:40:00,39.56,39.59,39.53,39.59,57236.0,37.0494,37.0775,37.0213,37.0775,57236.0
2018-04-19 13:45:00,39.6,39.61,39.58,39.6,228113.0,37.0869,37.0962,37.0681,37.0869,228113.0
2018-04-19 13:50:00,39.61,39.68,39.6,39.66,122803.0,37.0962,37.1618,37.0869,37.1431,122803.0
2018-04-19 13:55:00,39.65,39.66,39.61,39.62,14377.0,37.1337,37.1431,37.0962,37.1056,14377.0
2018-04-19 14:00:00,39.64,39.65,39.6,39.6,11124.0,37.1243,37.1337,37.0869,37.0869,11124.0
2018-04-19 14:05:00,39.59,39.64,39.58,39.63,9661.0,37.0775,37.1243,37.0681,37.115,9661.0
2018-04-19 14:10:00,39.63,39.69,39.62,39.69,38053.0,37.115,37.1712,37.1056,37.1712,38053.0
2018-04-19 14:15:00,39.71,39.78,39.69,39.77,46680.0,37.1899,37.2555,37.1712,37.2461,46680.0
2018-04-19 14:20:00,39.77,39.8,39.76,39.77,44325.0,37.2461,37.2742,37.2367,37.2461,44325.0
2018-04-19 14:25:00,39.77,39.81,39.73,39.8,9023.0,37.2461,37.2835,37.2086,37.2742,9023.0
2018-04-19 14:30:00,39.79,39.83,39.78,39.79,13701.0,37.2648,37.3023,37.2555,37.2648,13701.0
2018-04-19 14:35:00,39.79,39.85,39.76,39.84,15320.0,37.2648,37.321,37.2367,37.3116,15320.0
2018-04-19 14:40:00,39.84,39.9,39.83,39.88,12481.0,37.3116,37.3678,37.3023,37.3491,12481.0
2018-04-19 14:45:00,39.89,39.92,39.88,39.91,6832.0,37.3585,37.3866,37.3491,37.3772,6832.0
2018-04-19 14:50:00,39.91,39.93,39.87,39.89,10445.0,37.3772,37.3959,37.3397,37.3585,10445.0
2018-04-19 14:55:00,39.9,39.95,39.89,39.94,21641.0,37.3678,37.4147,37.3585,37.4053,21641.0
2018-04-19 15:00:00,39.93,39.96,39.91,39.94,15394.0,37.3959,37.424,37.3772,37.4053,15394.0
2018-04-19 15:05:00,39.94,39.96,39.91,39.96,17820.0,37.4053,37.424,37.3772,37.424,17820.0
2018-04-19 15:10:00,39.96,39.96,39.91,39.91,10938.0,37.424,37.424,37.3772,37.3772,10938.0
2018-04-19 15:15:00,39.91,39.95,39.89,39.94,12221.0,37.3772,37.4147,37.3585,37.4053,12221.0
2018-04-19 15:20:00,39.94,39.95,39.89,39.89,14670.0,37.4053,37.4147,37.3585,37.3585,14670.0
2018-04-19 15:25:00,39.88,39.89,39.86,39.87,12160.0,37.3491,37.3585,37.3304,37.3397,12160.0
2018-04-19 15:30:00,39.87,39.92,39.86,39.92,43435.0,37.3397,37.3866,37.3304,37.3866,43435.0
2018-04-19 15:35:00,39.94,40.07,39.94,40.02,49014.0,37.4053,37.527,37.4053,37.4802,49014.0
2018-04-19 15:40:00,40.01,40.03,39.99,40.0,37945.0,37.4709,37.4896,37.4521,37.4615,37945.0
2018-04-19 15:45:00,40.01,40.02,39.94,39.96,70312.0,37.4709,37.4802,37.4053,37.424,70312.0
2018-04-19 15:50:00,39.96,39.98,39.94,39.94,96755.0,37.424,37.4428,37.4053,37.4053,96755.0
2018-04-19 15:55:00,39.95,39.97,39.91,39.93,103087.0,37.4147,37.4334,37.3772,37.3959,103087.0
2018-04-20 09:30:00,39.95,40.09,39.9,39.93,15692.0,37.4147,37.5458,37.3678,37.3959,15692.0
2018-04-20 09:35:00,39.9,39.9,39.77,39.87,10000.0,37.3678,37.3678,37.2461,37.3397,10000.0
2018-04-20 09:40:00,39.88,40.09,39.88,39.95,30299.0,37.3491,37.5458,37.3491,37.4147,30299.0
2018-04-20 09:45:00,39.95,40.04,39.89,40.03,30239.0,37.4147,37.499,37.3585,37.4896,30239.0
2018-04-20 09:50:00,40.03,40.1,39.98,39.98,11264.0,37.4896,37.5551,37.4428,37.4428,11264.0
2018-04-20 09:55:00,39.98,40.01,39.96,39.96,6277.0,37.4428,37.4709,37.424,37.424,6277.0
2018-04-20 10:00:00,39.97,39.98,39.9,39.91,7760.0,37.4334,37.4428,37.3678,37.3772,7760.0
2018-04-20 10:05:00,39.9,39.92,39.84,39.85,8502.0,37.3678,37.3866,37.3116,37.321,8502.0
2018-04-20 10:10:00,39.85,39.89,39.81,39.83,8906.0,37.321,37.3585,37.2835,37.3023,8906.0
2018-04-20 10:15:00,39.82,39.88,39.77,39.86,8226.0,37.2929,37.3491,37.2461,37.3304,8226.0
2018-04-20 10:20:00,39.86,39.86,39.82,39.85,3969.0,37.3304,37.3304,37.2929,37.321,3969.0
2018-04-20 10:25:00,39.85,39.93,39.84,39.93,14271.0,37.321,37.3959,37.3116,37.3959,14271.0
2018-04-20 10:30:00,39.93,39.95,39.88,39.94,44978.0,37.3959,37.4147,37.3491,37.4053,44978.0
2018-04-20 10:35:00,39.94,39.96,39.9,39.93,29466.0,37.4053,37.424,37.3678,37.3959,29466.0
2018-04-20 10:40:00,39.94,39.95,39.86,39.91,19519.0,37.4053,37.4147,37.3304,37.3772,19519.0
2018-04-20 10:45:00,39.91,39.94,39.86,39.86,10349.0,37.3772,37.4053,37.3304,37.3304,10349.0
2018-04-20 10:50:00,39.86,39.88,39.74,39.78,32800.0,37.3304,37.3491,37.218,37.2555,32800.0
2018-04-20 10:55:00,39.78,39.86,39.74,39.74,22902.0,37.2555,37.3304,37.218,37.218,22902.0
2018-04-20 11:00:00,39.73,39.77,39.67,39.69,15181.0,37.2086,37.2461,37.1524,37.1712,15181.0
2018-04-20 11:05:00,39.68,39.72,39.65,39.65,15759.0,37.1618,37.1993,37.1337,37.1337,15759.0
2018-04-20 11:10:00,39.64,39.64,39.58,39.61,340367.0,37.1243,37.1243,37.0681,37.0962,340367.0
2018-04-20 11:15:00,39.61,39.66,39.59,39.64,18909.0,37.0962,37.1431,37.0775,37.1243,18909.0
2018-04-20 11:20:00,39.65,39.66,39.6,39.6,6549.0,37.1337,37.1431,37.0869,37.0869,6549.0
2018-04-20 11:25:00,39.63,39.69,39.62,39.65,14640.0,37.115,37.1712,37.1056,37.1337,14640.0
2018-04-20 11:30:00,39.66,39.79,39.66,39.79,9234.0,37.1431,37.2648,37.1431,37.2648,9234.0
2018-04-20 11:35:00,39.79,39.87,39.79,39.86,9200.0,37.2648,37.3397,37.2648,37.3304,9200.0
2018-04-20 11:40:00,39.86,39.9,39.83,39.88,27209.0,37.3304,37.3678,37.3023,37.3491,27209.0
2018-04-20 11:45:00,39.88,39.89,39.84,39.85,7377.0,37.3491,37.3585,37.3116,37.321,7377.0
2018-04-20 11:50:00,39.85,39.85,39.8,39.8,7170.0,37.321,37.321,37.2742,37.2742,7170.0
2018-04-20 11:55:00,39.79,39.85,39.76,39.83,9856.0,37.2648,37.321,37.2367,37.3023,9856.0
2018-04-20 12:00:00,39.82,39.82,39.75,39.75,11738.0,37.2929,37.2929,37.2274,37.2274,11738.0
2018-04-20 12:05:00,39.74,39.82,39.73,39.8,17207.0,37.218,37.2929,37.2086,37.2742,17207.0
2018-04-20 12:10:00,39.79,39.8,39.76,39.76,6519.0,37.2648,37.2742,37.2367,37.2367,6519.0
2018-04-20 12:15:00,39.76,39.79,39.73,39.73,14853.0,37.2367,37.2648,37.2086,37.2086,14853.0
2018-04-20 12:20:00,39.74,39.76,39.7,39.71,7387.0,37.218,37.2367,37.1805,37.1899,7387.0
2018-04-20 12:25:00,39.71,39.73,39.7,39.71,9355.0,37.1899,37.2086,37.1805,37.1899,9355.0
2018-04-20 12:30:00,39.71,39.71,39.65,39.7,11641.0,37.1899,37.1899,37.1337,37.1805,11641.0
2018-04-20 12:35:00,39.7,39.74,39.67,39.67,8070.0,37.1805,37.218,37.1524,37.1524,8070.0
2018-04-20 12:40:00,39.67,39.69,39.66,39.68,7540.0,37.1524,37.1712,37.1431,37.1618,7540.0
2018-04-20 12:45:00,39.67,39.73,39.65,39.66,13475.0,37.1524,37.2086,37.1337,37.1431,13475.0
2018-04-20 12:50:00,39.65,39.7,39.63,39.69,11996.0,37.1337,37.1805,37.115,37.1712,11996.0
2018-04-20 12:55:00,39.7,39.71,39.65,39.68,6400.0,37.1805,37.1899,37.1337,37.1618,6400.0
2018-04-20 13:00:00,39.67,39.68,39.63,39.63,9827.0,37.1524,37.1618,37.115,37.115,9827.0
2018-04-20 13:05:00,39.63,39.64,39.6,39.61,8667.0,37.115,37.1243,37.0869,37.0962,8667.0
2018-04-20 13:10:00,39.61,39.65,39.61,39.64,126056.0,37.0962,37.1337,37.0962,37.1243,126056.0
2018-04-20 13:15:00,39.65,39.65,39.62,39.63,9985.0,37.1337,37.1337,37.1056,37.115,9985.0
2018-04-20 13:20:00,39.64,39.64,39.57,39.59,23442.0,37.1243,37.1243,37.0588,37.0775,23442.0
2018-04-20 13:25:00,39.59,39.66,39.59,39.66,18418.0,37.0775,37.1431,37.0775,37.1431,18418.0
2018-04-20 13:30:00,39.66,39.67,39.59,39.59,6604.0,37.1431,37.1524,37.0775,37.0775,6604.0
2018-04-20 13:35:00,39.6,39.7,39.6,39.7,11754.0,37.0869,37.1805,37.0869,37.1805,11754.0
2018-04-20 13:40:00,39.7,39.71,39.68,39.71,34114.0,37.1805,37.1899,37.1618,37.1899,34114.0
2018-04-20 13:45:00,39.7,39.71,39.66,39.67,6612.0,37.1805,37.1899,37.1431,37.1524,6612.0
2018-04-20 13:50:00,39.66,39.7,39.66,39.69,6584.0,37.1431,37.1805,37.1431,37.1712,6584.0
2018-04-20 13:55:00,39.69,39.73,39.68,39.69,15998.0,37.1712,37.2086,37.1618,37.1712,15998.0
2018-04-20 14:00:00,39.69,39.7,39.66,39.67,6849.0,37.1712,37.1805,37.1431,37.1524,6849.0
2018-04-20 14:05:00,39.69,39.7,39.67,39.69,5100.0,37.1712,37.1805,37.1524,37.1712,5100.0
2018-04-20 14:10:00,39.68,39.7,39.66,39.66,5280.0,37.1618,37.1805,37.1431,37.1431,5280.0
2018-04-20 14:15:00,39.67,39.69,39.65,39.68,6622.0,37.1524,37.1712,37.1337,37.1618,6622.0
2018-04-20 14:20:00,39.69,39.71,39.68,39.7,13618.0,37.1712,37.1899,37.1618,37.1805,13618.0
2018-04-20 14:25:00,39.69,39.69,39.63,39.65,16104.0,37.1712,37.1712,37.115,37.1337,16104.0
2018-04-20 14:30:00,39.65,39.66,39.59,39.6,8083.0,37.1337,37.1431,37.0775,37.0869,8083.0
2018-04-20 14:35:00,39.6,39.63,39.58,39.62,12075.0,37.0869,37.115,37.0681,37.1056,12075.0
2018-04-20 14:40:00,39.63,39.68,39.63,39.65,14133.0,37.115,37.1618,37.115,37.1337,14133.0
2018-04-20 14:45:00,39.65,39.68,39.64,39.67,10352.0,37.1337,37.1618,37.1243,37.1524,10352.0
2018-04-20 14:50:00,39.66,39.68,39.62,39.63,20400.0,37.1431,37.1618,37.1056,37.115,20400.0
2018-04-20 14:55:00,39.63,39.69,39.63,39.68,7854.0,37.115,37.1712,37.115,37.1618,7854.0
2018-04-20 15:00:00,39.68,39.68,39.63,39.63,14998.0,37.1618,37.1618,37.115,37.115,14998.0
2018-04-20 15:05:00,39.62,39.62,39.53,39.53,41221.0,37.1056,37.1056,37.0213,37.0213,41221.0
2018-04-20 15:10:00,39.54,39.59,39.53,39.59,10525.0,37.0307,37.0775,37.0213,37.0775,10525.0
2018-04-20 15:15:00,39.59,39.59,39.44,39.46,333294.0,37.0775,37.0775,36.937,36.9558,333294.0
2018-04-20 15:20:00,39.47,39.51,39.46,39.5,41006.0,36.9651,37.0026,36.9558,36.9932,41006.0
2018-04-20 15:25:00,39.52,39.52,39.47,39.49,42877.0,37.012,37.012,36.9651,36.9839,42877.0
2018-04-20 15:30:00,39.49,39.5,39.45,39.47,14333.0,36.9839,36.9932,36.9464,36.9651,14333.0
2018-04-20 15:35:00,39.47,39.53,39.46,39.5,122577.0,36.9651,37.0213,36.9558,36.9932,122577.0
2018-04-20 15:40:00,39.49,39.49,39.43,39.43,167166.0,36.9839,36.9839,36.9277,36.9277,167166.0
2018-04-20 15:45:00,39.43,39.44,39.41,39.41,87662.0,36.9277,36.937,36.9089,36.9089,87662.0
2018-04-20 15:50:00,39.42,39.44,39.39,39.43,89817.0,36.9183,36.937,36.8902,36.9277,89817.0
2018-04-20 15:55:00,39.43,39.48,39.43,39.48,173902.0,36.9277,36.9745,36.9277,36.9745,173902.0
2018-04-23 09:30:00,39.52,39.62,39.39,39.44,52351.0,37.012,37.1056,36.8902,36.937,52351.0
2018-04-23 09:35:00,39.49,39.56,39.46,39.56,13750.0,36.9839,37.0494,36.9558,37.0494,13750.0
2018-04-23 09:40:00,39.56,39.57,39.49,39.51,11200.0,37.0494,37.0588,36.9839,37.0026,11200.0
2018-04-23 09:45:00,39.48,39.48,39.42,39.47,17106.0,36.9745,36.9745,36.9183,36.9651,17106.0
2018-04-23 09:50:00,39.48,39.5,39.41,39.44,24170.0,36.9745,36.9932,36.9089,36.937,24170.0
2018-04-23 09:55:00,39.44,39.57,39.42,39.57,17958.0,36.937,37.0588,36.9183,37.0588,17958.0
2018-04-23 10:00:00,39.59,39.59,39.48,39.54,24626.0,37.0775,37.0775,36.9745,37.0307,24626.0
2018-04-23 10:05:00,39.54,39.56,39.45,39.46,4440.0,37.0307,37.0494,36.9464,36.9558,4440.0
2018-04-23 10:10:00,39.45,39.51,39.45,39.48,4460.0,36.9464,37.0026,36.9464,36.9745,4460.0
2018-04-23 10:15:00,39.49,39.56,39.48,39.55,8200.0,36.9839,37.0494,36.9745,37.04,8200.0
2018-04-23 10:20:00,39.53,39.6,39.53,39.6,21702.0,37.0213,37.0869,37.0213,37.0869,21702.0
2018-04-23 10:25:00,39.59,39.61,39.54,39.55,13100.0,37.0775,37.0962,37.0307,37.04,13100.0
2018-04-23 10:30:00,39.56,39.6,39.52,39.59,6830.0,37.0494,37.0869,37.012,37.0775,6830.0
2018-04-23 10:35:00,39.58,39.58,39.49,39.56,14738.0,37.0681,37.0681,36.9839,37.0494,14738.0
2018-04-23 10:40:00,39.56,39.64,39.53,39.64,10900.0,37.0494,37.1243,37.0213,37.1243,10900.0
2018-04-23 10:45:00,39.63,39.68,39.62,39.66,9868.0,37.115,37.1618,37.1056,37.1431,9868.0
2018-04-23 10:50:00,39.67,39.71,39.64,39.67,13154.0,37.1524,37.1899,37.1243,37.1524,13154.0
2018-04-23 10:55:00,39.68,39.68,39.65,39.65,4117.0,37.1618,37.1618,37.1337,37.1337,4117.0
2018-04-23 11:00:00,39.64,39.67,39.62,39.67,4639.0,37.1243,37.1524,37.1056,37.1524,4639.0
2018-04-23 11:05:00,39.67,39.74,39.67,39.74,3750.0,37.1524,37.218,37.1524,37.218,3750.0
2018-04-23 11:10:00,39.75,39.85,39.75,39.81,18150.0,37.2274,37.321,37.2274,37.2835,18150.0
2018-04-23 11:15:00,39.81,39.84,39.78,39.8,121524.0,37.2835,37.3116,37.2555,37.2742,121524.0
2018-04-23 11:20:00,39.79,39.81,39.72,39.73,68582.0,37.2648,37.2835,37.1993,37.2086,68582.0
2018-04-23 11:25:00,39.73,39.75,39.69,39.75,9923.0,37.2086,37.2274,37.1712,37.2274,9923.0
2018-04-23 11:30:00,39.75,39.75,39.7,39.71,6250.0,37.2274,37.2274,37.1805,37.1899,6250.0
2018-04-23 11:35:00,39.71,39.75,39.71,39.75,7426.0,37.1899,37.2274,37.1899,37.2274,7426.0
2018-04-23 11:40:00,39.75,39.81,39.74,39.74,4050.0,37.2274,37.2835,37.218,37.218,4050.0
2018-04-23 11:45:00,39.74,39.76,39.66,39.67,35037.0,37.218,37.2367,37.1431,37.1524,35037.0
2018-04-23 11:50:00,39.66,39.72,39.66,39.71,5010.0,37.1431,37.1993,37.1431,37.1899,5010.0
2018-04-23 11:55:00,39.72,39.74,39.67,39.69,9055.0,37.1993,37.218,37.1524,37.1712,9055.0
2018-04-23 12:00:00,39.69,39.72,39.68,39.71,5421.0,37.1712,37.1993,37.1618,37.1899,5421.0
2018-04-23 12:05:00,39.72,39.73,39.67,39.67,3745.0,37.1993,37.2086,37.1524,37.1524,3745.0
2018-04-23 12:10:00,39.66,39.71,39.65,39.69,12002.0,37.1431,37.1899,37.1337,37.1712,12002.0
2018-04-23 12:15:00,39.7,39.7,39.66,39.67,13400.0,37.1805,37.1805,37.1431,37.1524,13400.0
2018-04-23 12:20:00,39.66,39.67,39.63,39.64,18600.0,37.1431,37.1524,37.115,37.1243,18600.0
2018-04-23 12:25:00,39.64,39.64,39.61,39.61,5980.0,37.1243,37.1243,37.0962,37.0962,5980.0
2018-04-23 12:30:00,39.61,39.65,39.6,39.63,4983.0,37.0962,37.1337,37.0869,37.115,4983.0
2018-04-23 12:35:00,39.62,39.64,39.61,39.64,2565.0,37.1056,37.1243,37.0962,37.1243,2565.0
2018-04-23 12:40:00,39.64,39.64,39.59,39.6,9169.0,37.1243,37.1243,37.0775,37.0869,9169.0
2018-04-23 12:45:00,39.61,39.63,39.58,39.58,6300.0,37.0962,37.115,37.0681,37.0681,6300.0
2018-04-23 12:50:00,39.58,39.6,39.58,39.6,7800.0,37.0681,37.0869,37.0681,37.0869,7800.0
2018-04-23 12:55:00,39.6,39.64,39.59,39.64,57113.0,37.0869,37.1243,37.0775,37.1243,57113.0
2018-04-23 13:00:00,39.64,39.64,39.61,39.64,4484.0,37.1243,37.1243,37.0962,37.1243,4484.0
2018-04-23 13:05:00,39.64,39.64,39.59,39.59,8200.0,37.1243,37.1243,37.0775,37.0775,8200.0
2018-04-23 13:10:00,39.61,39.65,39.59,39.65,14300.0,37.0962,37.1337,37.0775,37.1337,14300.0
2018-04-23 13:15:00,39.65,39.65,39.63,39.63,2400.0,37.1337,37.1337,37.115,37.115,2400.0
2018-04-23 13:20:00,39.64,39.65,39.62,39.64,5000.0,37.1243,37.1337,37.1056,37.1243,5000.0
2018-04-23 13:25:00,39.64,39.66,39.63,39.64,4700.0,37.1243,37.1431,37.115,37.1243,4700.0
2018-04-23 13:30:00,39.65,39.66,39.63,39.63,2075.0,37.1337,37.1431,37.115,37.115,2075.0
2018-04-23 13:35:00,39.64,39.67,39.64,39.64,3500.0,37.1243,37.1524,37.1243,37.1243,3500.0
2018-04-23 13:40:00,39.62,39.63,39.61,39.61,3982.0,37.1056,37.115,37.0962,37.0962,3982.0
2018-04-23 13:45:00,39.61,39.65,39.6,39.63,3750.0,37.0962,37.1337,37.0869,37.115,3750.0
2018-04-23 13:50:00,39.64,39.69,39.64,39.69,8700.0,37.1243,37.1712,37.1243,37.1712,8700.0
2018-04-23 13:55:00,39.69,39.71,39.68,39.69,11168.0,37.1712,37.1899,37.1618,37.1712,11168.0
2018-04-23 14:00:00,39.7,39.71,39.66,39.67,62920.0,37.1805,37.1899,37.1431,37.1524,62920.0
2018-04-23 14:05:00,39.67,39.68,39.57,39.59,32141.0,37.1524,37.1618,37.0588,37.0775,32141.0
2018-04-23 14:10:00,39.59,39.6,39.53,39.56,119102.0,37.0775,37.0869,37.0213,37.0494,119102.0
2018-04-23 14:15:00,39.55,39.55,39.51,39.52,476243.0,37.04,37.04,37.0026,37.012,476243.0
2018-04-23 14:20:00,39.51,39.51,39.45,39.46,224831.0,37.0026,37.0026,36.9464,36.9558,224831.0
2018-04-23 14:25:00,39.46,39.48,39.44,39.48,41674.0,36.9558,36.9745,36.937,36.9745,41674.0
2018-04-23 14:30:00,39.47,39.47,39.41,39.41,218506.0,36.9651,36.9651,36.9089,36.9089,218506.0
2018-04-23 14:35:00,39.4,39.42,39.38,39.41,52414.0,36.8996,36.9183,36.8808,36.9089,52414.0
2018-04-23 14:40:00,39.41,39.45,39.41,39.44,4100.0,36.9089,36.9464,36.9089,36.937,4100.0
2018-04-23 14:45:00,39.44,39.44,39.39,39.39,9380.0,36.937,36.937,36.8902,36.8902,9380.0
2018-04-23 14:50:00,39.38,39.39,39.31,39.32,28572.0,36.8808,36.8902,36.8153,36.8246,28572.0
2018-04-23 14:55:00,39.32,39.36,39.31,39.36,28585.0,36.8246,36.8621,36.8153,36.8621,28585.0
2018-04-23 15:00:00,39.37,39.47,39.35,39.47,13844.0,36.8715,36.9651,36.8527,36.9651,13844.0
2018-04-23 15:05:00,39.46,39.47,39.43,39.43,110005.0,36.9558,36.9651,36.9277,36.9277,110005.0
2018-04-23 15:10:00,39.43,39.47,39.42,39.47,37088.0,36.9277,36.9651,36.9183,36.9651,37088.0
2018-04-23 15:15:00,39.47,39.48,39.45,39.48,11414.0,36.9651,36.9745,36.9464,36.9745,11414.0
2018-04-23 15:20:00,39.48,39.51,39.48,39.51,26226.0,36.9745,37.0026,36.9745,37.0026,26226.0
2018-04-23 15:25:00,39.51,39.56,39.51,39.56,5740.0,37.0026,37.0494,37.0026,37.0494,5740.0
2018-04-23 15:30:00,39.56,39.58,39.55,39.57,26575.0,37.0494,37.0681,37.04,37.0588,26575.0
2018-04-23 15:35:00,39.57,39.58,39.53,39.55,43274.0,37.0588,37.0681,37.0213,37.04,43274.0
2018-04-23 15:40:00,39.55,39.61,39.54,39.61,17760.0,37.04,37.0962,37.0307,37.0962,17760.0
2018-04-23 15:45:00,39.6,39.62,39.57,39.59,43235.0,37.0869,37.1056,37.0588,37.0775,43235.0
2018-04-23 15:50:00,39.59,39.61,39.57,39.59,49118.0,37.0775,37.0962,37.0588,37.0775,49118.0
2018-04-23 15:55:00,39.58,39.61,39.57,39.6,85890.0,37.0681,37.0962,37.0588,37.0869,85890.0
2018-04-24 09:30:00,39.85,40.03,39.59,39.93,115139.0,37.321,37.4896,37.0775,37.3959,115139.0
2018-04-24 09:35:00,39.92,39.97,39.89,39.95,42425.0,37.3866,37.4334,37.3585,37.4147,42425.0
2018-04-24 09:40:00,39.95,39.97,39.82,39.88,70993.0,37.4147,37.4334,37.2929,37.3491,70993.0
2018-04-24 09:45:00,39.9,39.99,39.88,39.88,57680.0,37.3678,37.4521,37.3491,37.3491,57680.0
2018-04-24 09:50:00,39.87,39.88,39.66,39.68,159673.0,37.3397,37.3491,37.1431,37.1618,159673.0
2018-04-24 09:55:00,39.68,39.7,39.65,39.68,38900.0,37.1618,37.1805,37.1337,37.1618,38900.0
2018-04-24 10:00:00,39.68,39.92,39.68,39.92,159703.0,37.1618,37.3866,37.1618,37.3866,159703.0
2018-04-24 10:05:00,39.91,39.98,39.88,39.88,226014.0,37.3772,37.4428,37.3491,37.3491,226014.0
2018-04-24 10:10:00,39.88,39.97,39.88,39.92,75975.0,37.3491,37.4334,37.3491,37.3866,75975.0
2018-04-24 10:15:00,39.92,39.94,39.86,39.87,32043.0,37.3866,37.4053,37.3304,37.3397,32043.0
2018-04-24 10:20:00,39.88,39.88,39.71,39.71,48743.0,37.3491,37.3491,37.1899,37.1899,48743.0
2018-04-24 10:25:00,39.72,39.8,39.72,39.76,6665.0,37.1993,37.2742,37.1993,37.2367,6665.0
2018-04-24 10:30:00,39.77,39.78,39.68,39.68,33156.0,37.2461,37.2555,37.1618,37.1618,33156.0
2018-04-24 10:35:00,39.67,39.74,39.64,39.72,34106.0,37.1524,37.218,37.1243,37.1993,34106.0
2018-04-24 10:40:00,39.72,39.81,39.71,39.78,8003.0,37.1993,37.2835,37.1899,37.2555,8003.0
2018-04-24 10:45:00,39.79,39.82,39.78,39.79,8300.0,37.2648,37.2929,37.2555,37.2648,8300.0
2018-04-24 10:50:00,39.81,39.9,39.81,39.86,11782.0,37.2835,37.3678,37.2835,37.3304,11782.0
2018-04-24 10:55:00,39.85,39.86,39.78,39.79,8035.0,37.321,37.3304,37.2555,37.2648,8035.0
2018-04-24 11:00:00,39.77,39.78,39.7,39.75,7800.0,37.2461,37.2555,37.1805,37.2274,7800.0
2018-04-24 11:05:00,39.73,39.74,39.66,39.69,6100.0,37.2086,37.218,37.1431,37.1712,6100.0
2018-04-24 11:10:00,39.7,39.71,39.66,39.68,8400.0,37.1805,37.1899,37.1431,37.1618,8400.0
2018-04-24 11:15:00,39.67,39.68,39.61,39.67,13228.0,37.1524,37.1618,37.0962,37.1524,13228.0
2018-04-24 11:20:00,39.67,39.79,39.67,39.71,19984.0,37.1524,37.2648,37.1524,37.1899,19984.0
2018-04-24 11:25:00,39.71,39.76,39.68,39.76,13882.0,37.1899,37.2367,37.1618,37.2367,13882.0
2018-04-24 11:30:00,39.76,39.78,39.71,39.74,13900.0,37.2367,37.2555,37.1899,37.218,13900.0
2018-04-24 11:35:00,39.73,39.74,39.7,39.73,6600.0,37.2086,37.218,37.1805,37.2086,6600.0
2018-04-24 11:40:00,39.74,39.79,39.71,39.72,6650.0,37.218,37.2648,37.1899,37.1993,6650.0
2018-04-24 11:45:00,39.73,39.75,39.67,39.67,6200.0,37.2086,37.2274,37.1524,37.1524,6200.0
2018-04-24 11:50:00,39.67,39.68,39.63,39.63,6240.0,37.1524,37.1618,37.115,37.115,6240.0
2018-04-24 11:55:00,39.62,39.64,39.59,39.6,17369.0,37.1056,37.1243,37.0775,37.0869,17369.0
2018-04-24 12:00:00,39.59,39.63,39.59,39.61,6400.0,37.0775,37.115,37.0775,37.0962,6400.0
2018-04-24 12:05:00,39.61,39.64,39.59,39.59,4900.0,37.0962,37.1243,37.0775,37.0775,4900.0
2018-04-24 12:10:00,39.57,39.59,39.55,39.56,4822.0,37.0588,37.0775,37.04,37.0494,4822.0
2018-04-24 12:15:00,39.55,39.56,39.47,39.5,15900.0,37.04,37.0494,36.9651,36.9932,15900.0
2018-04-24 12:20:00,39.49,39.5,39.46,39.5,7851.0,36.9839,36.9932,36.9558,36.9932,7851.0
2018-04-24 12:25:00,39.5,39.5,39.41,39.44,28536.0,36.9932,36.9932,36.9089,36.937,28536.0
2018-04-24 12:30:00,39.44,39.45,39.39,39.42,23600.0,36.937,36.9464,36.8902,36.9183,23600.0
2018-04-24 12:35:00,39.41,39.42,39.37,39.39,72322.0,36.9089,36.9183,36.8715,36.8902,72322.0
2018-04-24 12:40:00,39.39,39.4,39.36,39.39,8900.0,36.8902,36.8996,36.8621,36.8902,8900.0
2018-04-24 12:45:00,39.4,39.43,39.39,39.42,7679.0,36.8996,36.9277,36.8902,36.9183,7679.0
2018-04-24 12:50:00,39.42,39.44,39.38,39.38,11630.0,36.9183,36.937,36.8808,36.8808,11630.0
2018-04-24 12:55:00,39.38,39.38,39.25,39.25,74157.0,36.8808,36.8808,36.7591,36.7591,74157.0
2018-04-24 13:00:00,39.25,39.27,39.23,39.25,13600.0,36.7591,36.7778,36.7404,36.7591,13600.0
2018-04-24 13:05:00,39.25,39.27,39.2,39.27,10803.0,36.7591,36.7778,36.7123,36.7778,10803.0
2018-04-24 13:10:00,39.27,39.31,39.24,39.31,8200.0,36.7778,36.8153,36.7497,36.8153,8200.0
2018-04-24 13:15:00,39.32,39.33,39.24,39.24,13550.0,36.8246,36.834,36.7497,36.7497,13550.0
2018-04-24 13:20:00,39.24,39.28,39.23,39.24,13560.0,36.7497,36.7872,36.7404,36.7497,13560.0
2018-04-24 13:25:00,39.24,39.28,39.22,39.28,15053.0,36.7497,36.7872,36.731,36.7872,15053.0
2018-04-24 13:30:00,39.28,39.3,39.25,39.26,14271.0,36.7872,36.8059,36.7591,36.7685,14271.0
2018-04-24 13:35:00,39.25,39.25,39.17,39.18,47830.0,36.7591,36.7591,36.6842,36.6935,47830.0
2018-04-24 13:40:00,39.19,39.19,39.14,39.14,25450.0,36.7029,36.7029,36.6561,36.6561,25450.0
2018-04-24 13:45:00,39.13,39.15,39.07,39.1,8400.0,36.6467,36.6654,36.5905,36.6186,8400.0
2018-04-24 13:50:00,39.09,39.09,39.0,39.04,11070.0,36.6092,36.6092,36.525,36.5624,11070.0
2018-04-24 13:55:00,39.03,39.04,38.98,39.03,10962.0,36.5531,36.5624,36.5062,36.5531,10962.0
2018-04-24 14:00:00,39.02,39.04,38.91,38.91,51657.0,36.5437,36.5624,36.4407,36.4407,51657.0
2018-04-24 14:05:00,38.9,38.98,38.87,38.98,180142.0,36.4313,36.5062,36.4032,36.5062,180142.0
2018-04-24 14:10:00,38.98,39.13,38.98,39.06,108034.0,36.5062,36.6467,36.5062,36.5811,108034.0
2018-04-24 14:15:00,39.05,39.06,38.98,39.0,23803.0,36.5718,36.5811,36.5062,36.525,23803.0
2018-04-24 14:20:00,38.99,39.11,38.98,39.1,88122.0,36.5156,36.628,36.5062,36.6186,88122.0
2018-04-24 14:25:00,39.09,39.1,38.93,38.94,21439.0,36.6092,36.6186,36.4594,36.4688,21439.0
2018-04-24 14:30:00,38.94,39.0,38.94,38.99,15537.0,36.4688,36.525,36.4688,36.5156,15537.0
2018-04-24 14:35:00,39.0,39.01,38.89,38.9,38605.0,36.525,36.5343,36.4219,36.4313,38605.0
2018-04-24 14:40:00,38.89,39.04,38.89,39.04,57476.0,36.4219,36.5624,36.4219,36.5624,57476.0
2018-04-24 14:45:00,39.04,39.09,39.01,39.04,69906.0,36.5624,36.6092,36.5343,36.5624,69906.0
2018-04-24 14:50:00,39.04,39.09,38.98,39.0,26359.0,36.5624,36.6092,36.5062,36.525,26359.0
2018-04-24 14:55:00,39.0,39.05,39.0,39.05,59400.0,36.525,36.5718,36.525,36.5718,59400.0
2018-04-24 15:00:00,39.05,39.1,39.03,39.09,39442.0,36.5718,36.6186,36.5531,36.6092,39442.0
2018-04-24 15:05:00,39.09,39.17,39.08,39.14,42904.0,36.6092,36.6842,36.5999,36.6561,42904.0
2018-04-24 15:10:00,39.14,39.21,39.1,39.2,15622.0,36.6561,36.7216,36.6186,36.7123,15622.0
2018-04-24 15:15:00,39.21,39.23,39.14,39.15,26607.0,36.7216,36.7404,36.6561,36.6654,26607.0
2018-04-24 15:20:00,39.15,39.25,39.14,39.23,27793.0,36.6654,36.7591,36.6561,36.7404,27793.0
2018-04-24 15:25:00,39.22,39.23,39.16,39.17,23610.0,36.731,36.7404,36.6748,36.6842,23610.0
2018-04-24 15:30:00,39.18,39.18,39.07,39.08,60899.0,36.6935,36.6935,36.5905,36.5999,60899.0
2018-04-24 15:35:00,39.08,39.09,39.02,39.04,59699.0,36.5999,36.6092,36.5437,36.5624,59699.0
2018-04-24 15:40:00,39.03,39.07,38.94,38.97,306034.0,36.5531,36.5905,36.4688,36.4969,306034.0
2018-04-24 15:45:00,38.97,39.1,38.97,39.08,72141.0,36.4969,36.6186,36.4969,36.5999,72141.0
2018-04-24 15:50:00,39.09,39.12,39.06,39.09,79107.0,36.6092,36.6373,36.5811,36.6092,79107.0
2018-04-24 15:55:00,39.09,39.11,39.03,39.1,311187.0,36.6092,36.628,36.5531,36.6186,311187.0
2018-04-25 09:30:00,38.97,39.11,38.9,39.02,156174.0,36.4969,36.628,36.4313,36.5437,156174.0
2018-04-25 09:35:00,39.02,39.02,38.85,38.85,26720.0,36.5437,36.5437,36.3845,36.3845,26720.0
2018-04-25 09:40:00,38.87,38.92,38.72,38.76,95673.0,36.4032,36.45,36.2627,36.3002,95673.0
2018-04-25 09:45:00,38.77,38.83,38.71,38.82,34099.0,36.3096,36.3657,36.2534,36.3564,34099.0
2018-04-25 09:50:00,38.79,38.89,38.77,38.81,84733.0,36.3283,36.4219,36.3096,36.347,84733.0
2018-04-25 09:55:00,38.8,38.81,38.69,38.69,37080.0,36.3376,36.347,36.2346,36.2346,37080.0
2018-04-25 10:00:00,38.68,38.82,38.68,38.77,103096.0,36.2253,36.3564,36.2253,36.3096,103096.0
2018-04-25 10:05:00,38.8,38.87,38.77,38.86,128300.0,36.3376,36.4032,36.3096,36.3938,128300.0
2018-04-25 10:10:00,38.86,38.91,38.81,38.82,97952.0,36.3938,36.4407,36.347,36.3564,97952.0
2018-04-25 10:15:00,38.83,38.94,38.78,38.91,154705.0,36.3657,36.4688,36.3189,36.4407,154705.0
2018-04-25 10:20:00,38.92,39.11,38.88,39.07,231800.0,36.45,36.628,36.4126,36.5905,231800.0
2018-04-25 10:25:00,39.09,39.2,39.05,39.17,109098.0,36.6092,36.7123,36.5718,36.6842,109098.0
2018-04-25 10:30:00,39.17,39.22,39.13,39.16,30918.0,36.6842,36.731,36.6467,36.6748,30918.0
2018-04-25 10:35:00,39.15,39.25,39.15,39.2,97900.0,36.6654,36.7591,36.6654,36.7123,97900.0
2018-04-25 10:40:00,39.2,39.23,39.13,39.22,17552.0,36.7123,36.7404,36.6467,36.731,17552.0
2018-04-25 10:45:00,39.23,39.27,39.21,39.27,157812.0,36.7404,36.7778,36.7216,36.7778,157812.0
2018-04-25 10:50:00,39.27,39.27,39.15,39.17,12655.0,36.7778,36.7778,36.6654,36.6842,12655.0
2018-04-25 10:55:00,39.18,39.18,39.09,39.16,19300.0,36.6935,36.6935,36.6092,36.6748,19300.0
2018-04-25 11:00:00,39.15,39.18,39.13,39.16,67069.0,36.6654,36.6935,36.6467,36.6748,67069.0
2018-04-25 11:05:00,39.17,39.22,39.15,39.19,33070.0,36.6842,36.731,36.6654,36.7029,33070.0
2018-04-25 11:10:00,39.19,39.29,39.18,39.21,19100.0,36.7029,36.7965,36.6935,36.7216,19100.0
2018-04-25 11:15:00,39.21,39.21,39.17,39.2,5827.0,36.7216,36.7216,36.6842,36.7123,5827.0
2018-04-25 11:20:00,39.2,39.3,39.2,39.26,5808.0,36.7123,36.8059,36.7123,36.7685,5808.0
2018-04-25 11:25:00,39.26,39.28,39.24,39.25,5347.0,36.7685,36.7872,36.7497,36.7591,5347.0
2018-04-25 11:30:00,39.26,39.26,39.21,39.23,5355.0,36.7685,36.7685,36.7216,36.7404,5355.0
2018-04-25 11:35:00,39.23,39.24,39.17,39.17,5487.0,36.7404,36.7497,36.6842,36.6842,5487.0
2018-04-25 11:40:00,39.16,39.23,39.16,39.2,5505.0,36.6748,36.7404,36.6748,36.7123,5505.0
2018-04-25 11:45:00,39.2,39.21,39.11,39.11,9751.0,36.7123,36.7216,36.628,36.628,9751.0
2018-04-25 11:50:00,39.1,39.15,39.09,39.14,10780.0,36.6186,36.6654,36.6092,36.6561,10780.0
2018-04-25 11:55:00,39.16,39.16,39.1,39.1,7500.0,36.6748,36.6748,36.6186,36.6186,7500.0
2018-04-25 12:00:00,39.1,39.13,39.1,39.11,17457.0,36.6186,36.6467,36.6186,36.628,17457.0
2018-04-25 12:05:00,39.1,39.17,39.09,39.16,20525.0,36.6186,36.6842,36.6092,36.6748,20525.0
2018-04-25 12:10:00,39.16,39.19,39.14,39.18,6400.0,36.6748,36.7029,36.6561,36.6935,6400.0
2018-04-25 12:15:00,39.18,39.2,39.17,39.18,3700.0,36.6935,36.7123,36.6842,36.6935,3700.0
2018-04-25 12:20:00,39.21,39.22,39.17,39.19,11300.0,36.7216,36.731,36.6842,36.7029,11300.0
2018-04-25 12:25:00,39.18,39.27,39.18,39.26,44160.0,36.6935,36.7778,36.6935,36.7685,44160.0
2018-04-25 12:30:00,39.25,39.28,39.23,39.28,8200.0,36.7591,36.7872,36.7404,36.7872,8200.0
2018-04-25 12:35:00,39.28,39.29,39.22,39.23,6585.0,36.7872,36.7965,36.731,36.7404,6585.0
2018-04-25 12:40:00,39.22,39.24,39.19,39.2,6644.0,36.731,36.7497,36.7029,36.7123,6644.0
2018-04-25 12:45:00,39.21,39.23,39.17,39.17,12346.0,36.7216,36.7404,36.6842,36.6842,12346.0
2018-04-25 12:50:00,39.18,39.18,39.14,39.15,3150.0,36.6935,36.6935,36.6561,36.6654,3150.0
2018-04-25 12:55:00,39.16,39.18,39.14,39.15,6750.0,36.6748,36.6935,36.6561,36.6654,6750.0
2018-04-25 13:00:00,39.15,39.18,39.15,39.17,17800.0,36.6654,36.6935,36.6654,36.6842,17800.0
2018-04-25 13:05:00,39.17,39.21,39.16,39.2,6200.0,36.6842,36.7216,36.6748,36.7123,6200.0
2018-04-25 13:10:00,39.19,39.2,39.16,39.17,5800.0,36.7029,36.7123,36.6748,36.6842,5800.0
2018-04-25 13:15:00,39.17,39.2,39.15,39.16,6389.0,36.6842,36.7123,36.6654,36.6748,6389.0
2018-04-25 13:20:00,39.15,39.17,39.14,39.17,5805.0,36.6654,36.6842,36.6561,36.6842,5805.0
2018-04-25 13:25:00,39.19,39.22,39.18,39.22,6014.0,36.7029,36.731,36.6935,36.731,6014.0
2018-04-25 13:30:00,39.23,39.31,39.23,39.31,8020.0,36.7404,36.8153,36.7404,36.8153,8020.0
2018-04-25 13:35:00,39.3,39.3,39.25,39.27,8700.0,36.8059,36.8059,36.7591,36.7778,8700.0
2018-04-25 13:40:00,39.28,39.33,39.28,39.29,166469.0,36.7872,36.834,36.7872,36.7965,166469.0
2018-04-25 13:45:00,39.28,39.34,39.27,39.3,485049.0,36.7872,36.8434,36.7778,36.8059,485049.0
2018-04-25 13:50:00,39.31,39.34,39.28,39.32,19870.0,36.8153,36.8434,36.7872,36.8246,19870.0
2018-04-25 13:55:00,39.33,39.34,39.31,39.32,20543.0,36.834,36.8434,36.8153,36.8246,20543.0
2018-04-25 14:00:00,39.33,39.34,39.26,39.27,28036.0,36.834,36.8434,36.7685,36.7778,28036.0
2018-04-25 14:05:00,39.28,39.32,39.27,39.27,26467.0,36.7872,36.8246,36.7778,36.7778,26467.0
2018-04-25 14:10:00,39.26,39.28,39.22,39.22,5208.0,36.7685,36.7872,36.731,36.731,5208.0
2018-04-25 14:15:00,39.24,39.26,39.22,39.23,13414.0,36.7497,36.7685,36.731,36.7404,13414.0
2018-04-25 14:20:00,39.22,39.23,39.17,39.19,10210.0,36.731,36.7404,36.6842,36.7029,10210.0
2018-04-25 14:25:00,39.19,39.26,39.19,39.21,39012.0,36.7029,36.7685,36.7029,36.7216,39012.0
2018-04-25 14:30:00,39.22,39.28,39.21,39.28,15521.0,36.731,36.7872,36.7216,36.7872,15521.0
2018-04-25 14:35:00,39.27,39.3,39.25,39.27,25910.0,36.7778,36.8059,36.7591,36.7778,25910.0
2018-04-25 14:40:00,39.27,39.32,39.27,39.3,8574.0,36.7778,36.8246,36.7778,36.8059,8574.0
2018-04-25 14:45:00,39.3,39.32,39.26,39.3,11361.0,36.8059,36.8246,36.7685,36.8059,11361.0
2018-04-25 14:50:00,39.31,39.33,39.3,39.31,9791.0,36.8153,36.834,36.8059,36.8153,9791.0
2018-04-25 14:55:00,39.33,39.36,39.29,39.36,19299.0,36.834,36.8621,36.7965,36.8621,19299.0
2018-04-25 15:00:00,39.36,39.37,39.32,39.34,10909.0,36.8621,36.8715,36.8246,36.8434,10909.0
2018-04-25 15:05:00,39.34,39.35,39.32,39.33,6528.0,36.8434,36.8527,36.8246,36.834,6528.0
2018-04-25 15:10:00,39.34,39.42,39.34,39.41,136683.0,36.8434,36.9183,36.8434,36.9089,136683.0
2018-04-25 15:15:00,39.41,39.41,39.34,39.34,44332.0,36.9089,36.9089,36.8434,36.8434,44332.0
2018-04-25 15:20:00,39.34,39.37,39.31,39.31,70289.0,36.8434,36.8715,36.8153,36.8153,70289.0
2018-04-25 15:25:00,39.32,39.34,39.31,39.32,33023.0,36.8246,36.8434,36.8153,36.8246,33023.0
2018-04-25 15:30:00,39.32,39.36,39.29,39.33,44679.0,36.8246,36.8621,36.7965,36.834,44679.0
2018-04-25 15:35:00,39.32,39.32,39.26,39.26,29534.0,36.8246,36.8246,36.7685,36.7685,29534.0
2018-04-25 15:40:00,39.26,39.28,39.23,39.23,40031.0,36.7685,36.7872,36.7404,36.7404,40031.0
2018-04-25 15:45:00,39.23,39.24,39.2,39.23,115122.0,36.7404,36.7497,36.7123,36.7404,115122.0
2018-04-25 15:50:00,39.23,39.26,39.23,39.26,93030.0,36.7404,36.7685,36.7404,36.7685,93030.0
2018-04-25 15:55:00,39.26,39.33,39.25,39.32,215416.0,36.7685,36.834,36.7591,36.8246,215416.0
2018-04-26 09:30:00,39.38,39.43,39.25,39.35,107774.0,36.8808,36.9277,36.7591,36.8527,107774.0
2018-04-26 09:35:00,39.37,39.38,39.19,39.25,71192.0,36.8715,36.8808,36.7029,36.7591,71192.0
2018-04-26 09:40:00,39.24,39.25,39.14,39.17,37347.0,36.7497,36.7591,36.6561,36.6842,37347.0
2018-04-26 09:45:00,39.13,39.14,38.98,39.0,41051.0,36.6467,36.6561,36.5062,36.525,41051.0
2018-04-26 09:50:00,39.01,39.05,39.0,39.05,29176.0,36.5343,36.5718,36.525,36.5718,29176.0
2018-04-26 09:55:00,39.05,39.15,39.04,39.13,542833.0,36.5718,36.6654,36.5624,36.6467,542833.0
2018-04-26 10:00:00,39.12,39.2,39.1,39.2,68730.0,36.6373,36.7123,36.6186,36.7123,68730.0
2018-04-26 10:05:00,39.21,39.24,39.18,39.23,42528.0,36.7216,36.7497,36.6935,36.7404,42528.0
2018-04-26 10:10:00,39.22,39.32,39.22,39.32,93523.0,36.731,36.8246,36.731,36.8246,93523.0
2018-04-26 10:15:00,39.31,39.38,39.31,39.36,21760.0,36.8153,36.8808,36.8153,36.8621,21760.0
2018-04-26 10:20:00,39.36,39.36,39.25,39.25,27900.0,36.8621,36.8621,36.7591,36.7591,27900.0
2018-04-26 10:25:00,39.25,39.37,39.25,39.33,26400.0,36.7591,36.8715,36.7591,36.834,26400.0
2018-04-26 10:30:00,39.34,39.38,39.33,39.35,9524.0,36.8434,36.8808,36.834,36.8527,9524.0
2018-04-26 10:35:00,39.36,39.43,39.36,39.41,10900.0,36.8621,36.9277,36.8621,36.9089,10900.0
2018-04-26 10:40:00,39.41,39.52,39.41,39.48,81208.0,36.9089,37.012,36.9089,36.9745,81208.0
2018-04-26 10:45:00,39.49,39.5,39.4,39.4,10000.0,36.9839,36.9932,36.8996,36.8996,10000.0
2018-04-26 10:50:00,39.4,39.4,39.3,39.39,293748.0,36.8996,36.8996,36.8059,36.8902,293748.0
2018-04-26 10:55:00,39.39,39.48,39.38,39.48,9200.0,36.8902,36.9745,36.8808,36.9745,9200.0
2018-04-26 11:00:00,39.47,39.48,39.43,39.46,8468.0,36.9651,36.9745,36.9277,36.9558,8468.0
2018-04-26 11:05:00,39.45,39.56,39.42,39.44,448870.0,36.9464,37.0494,36.9183,36.937,448870.0
2018-04-26 11:10:00,39.44,39.44,39.4,39.4,39528.0,36.937,36.937,36.8996,36.8996,39528.0
2018-04-26 11:15:00,39.41,39.41,39.33,39.33,43174.0,36.9089,36.9089,36.834,36.834,43174.0
2018-04-26 11:20:00,39.33,39.36,39.3,39.3,67279.0,36.834,36.8621,36.8059,36.8059,67279.0
2018-04-26 11:25:00,39.3,39.32,39.28,39.29,10080.0,36.8059,36.8246,36.7872,36.7965,10080.0
2018-04-26 11:30:00,39.29,39.29,39.18,39.18,39321.0,36.7965,36.7965,36.6935,36.6935,39321.0
2018-04-26 11:35:00,39.18,39.21,39.18,39.21,27594.0,36.6935,36.7216,36.6935,36.7216,27594.0
2018-04-26 11:40:00,39.21,39.23,39.19,39.19,15842.0,36.7216,36.7404,36.7029,36.7029,15842.0
2018-04-26 11:45:00,39.18,39.19,39.12,39.16,13342.0,36.6935,36.7029,36.6373,36.6748,13342.0
2018-04-26 11:50:00,39.15,39.16,39.09,39.14,341042.0,36.6654,36.6748,36.6092,36.6561,341042.0
2018-04-26 11:55:00,39.15,39.23,39.14,39.23,172689.0,36.6654,36.7404,36.6561,36.7404,172689.0
2018-04-26 12:00:00,39.23,39.3,39.22,39.27,343204.0,36.7404,36.8059,36.731,36.7778,343204.0
2018-04-26 12:05:00,39.27,39.31,39.27,39.3,88354.0,36.7778,36.8153,36.7778,36.8059,88354.0
2018-04-26 12:10:00,39.3,39.34,39.29,39.32,67314.0,36.8059,36.8434,36.7965,36.8246,67314.0
2018-04-26 12:15:00,39.31,39.38,39.3,39.38,67740.0,36.8153,36.8808,36.8059,36.8808,67740.0
2018-04-26 12:20:00,39.38,39.43,39.37,39.41,104801.0,36.8808,36.9277,36.8715,36.9089,104801.0
2018-04-26 12:25:00,39.41,39.47,39.41,39.43,95360.0,36.9089,36.9651,36.9089,36.9277,95360.0
2018-04-26 12:30:00,39.44,39.44,39.38,39.39,17716.0,36.937,36.937,36.8808,36.8902,17716.0
2018-04-26 12:35:00,39.39,39.42,39.38,39.41,62020.0,36.8902,36.9183,36.8808,36.9089,62020.0
2018-04-26 12:40:00,39.4,39.41,39.37,39.39,35297.0,36.8996,36.9089,36.8715,36.8902,35297.0
2018-04-26 12:45:00,39.39,39.4,39.36,39.37,20177.0,36.8902,36.8996,36.8621,36.8715,20177.0
2018-04-26 12:50:00,39.37,39.43,39.37,39.4,31147.0,36.8715,36.9277,36.8715,36.8996,31147.0
2018-04-26 12:55:00,39.4,39.46,39.4,39.44,10815.0,36.8996,36.9558,36.8996,36.937,10815.0
2018-04-26 13:00:00,39.44,39.49,39.44,39.49,9624.0,36.937,36.9839,36.937,36.9839,9624.0
2018-04-26 13:05:00,39.49,39.49,39.44,39.46,7400.0,36.9839,36.9839,36.937,36.9558,7400.0
2018-04-26 13:10:00,39.47,39.52,39.45,39.49,16496.0,36.9651,37.012,36.9464,36.9839,16496.0
2018-04-26 13:15:00,39.49,39.5,39.48,39.49,18356.0,36.9839,36.9932,36.9745,36.9839,18356.0
2018-04-26 13:20:00,39.51,39.52,39.46,39.48,14675.0,37.0026,37.012,36.9558,36.9745,14675.0
2018-04-26 13:25:00,39.48,39.48,39.44,39.44,19792.0,36.9745,36.9745,36.937,36.937,19792.0
2018-04-26 13:30:00,39.44,39.44,39.41,39.44,17212.0,36.937,36.937,36.9089,36.937,17212.0
2018-04-26 13:35:00,39.44,39.46,39.41,39.44,17640.0,36.937,36.9558,36.9089,36.937,17640.0
2018-04-26 13:40:00,39.44,39.52,39.43,39.52,116953.0,36.937,37.012,36.9277,37.012,116953.0
2018-04-26 13:45:00,39.53,39.57,39.52,39.57,110276.0,37.0213,37.0588,37.012,37.0588,110276.0
2018-04-26 13:50:00,39.56,39.59,39.54,39.57,40515.0,37.0494,37.0775,37.0307,37.0588,40515.0
2018-04-26 13:55:00,39.57,39.63,39.57,39.63,16043.0,37.0588,37.115,37.0588,37.115,16043.0
2018-04-26 14:00:00,39.63,39.68,39.6,39.67,53097.0,37.115,37.1618,37.0869,37.1524,53097.0
2018-04-26 14:05:00,39.67,39.67,39.61,39.64,19381.0,37.1524,37.1524,37.0962,37.1243,19381.0
2018-04-26 14:10:00,39.64,39.68,39.62,39.62,29700.0,37.1243,37.1618,37.1056,37.1056,29700.0
2018-04-26 14:15:00,39.62,39.62,39.58,39.61,20970.0,37.1056,37.1056,37.0681,37.0962,20970.0
2018-04-26 14:20:00,39.61,39.61,39.58,39.6,15423.0,37.0962,37.0962,37.0681,37.0869,15423.0
2018-04-26 14:25:00,39.6,39.63,39.6,39.63,240319.0,37.0869,37.115,37.0869,37.115,240319.0
2018-04-26 14:30:00,39.63,39.63,39.59,39.63,261084.0,37.115,37.115,37.0775,37.115,261084.0
2018-04-26 14:35:00,39.62,39.63,39.57,39.62,41412.0,37.1056,37.115,37.0588,37.1056,41412.0
2018-04-26 14:40:00,39.62,39.72,39.62,39.72,43494.0,37.1056,37.1993,37.1056,37.1993,43494.0
2018-04-26 14:45:00,39.72,39.74,39.68,39.68,42355.0,37.1993,37.218,37.1618,37.1618,42355.0
2018-04-26 14:50:00,39.68,39.71,39.67,39.71,12906.0,37.1618,37.1899,37.1524,37.1899,12906.0
2018-04-26 14:55:00,39.71,39.71,39.67,39.69,27547.0,37.1899,37.1899,37.1524,37.1712,27547.0
2018-04-26 15:00:00,39.7,39.73,39.7,39.71,130633.0,37.1805,37.2086,37.1805,37.1899,130633.0
2018-04-26 15:05:00,39.71,39.71,39.64,39.64,19617.0,37.1899,37.1899,37.1243,37.1243,19617.0
2018-04-26 15:10:00,39.64,39.65,39.57,39.58,33271.0,37.1243,37.1337,37.0588,37.0681,33271.0
2018-04-26 15:15:00,39.58,39.59,39.57,39.58,14949.0,37.0681,37.0775,37.0588,37.0681,14949.0
2018-04-26 15:20:00,39.59,39.59,39.56,39.57,38712.0,37.0775,37.0775,37.0494,37.0588,38712.0
2018-04-26 15:25:00,39.57,39.58,39.53,39.53,77247.0,37.0588,37.0681,37.0213,37.0213,77247.0
2018-04-26 15:30:00,39.54,39.6,39.53,39.59,38757.0,37.0307,37.0869,37.0213,37.0775,38757.0
2018-04-26 15:35:00,39.59,39.6,39.58,39.58,62245.0,37.0775,37.0869,37.0681,37.0681,62245.0
2018-04-26 15:40:00,39.58,39.62,39.56,39.6,90014.0,37.0681,37.1056,37.0494,37.0869,90014.0
2018-04-26 15:45:00,39.6,39.6,39.57,39.59,67097.0,37.0869,37.0869,37.0588,37.0775,67097.0
2018-04-26 15:50:00,39.59,39.64,39.56,39.64,352104.0,37.0775,37.1243,37.0494,37.1243,352104.0
2018-04-26 15:55:00,39.64,39.68,39.63,39.67,208178.0,37.1243,37.1618,37.115,37.1524,208178.0
2018-04-27 09:30:00,39.51,39.66,39.44,39.66,16479.0,37.0026,37.1431,36.937,37.1431,16479.0
2018-04-27 09:35:00,39.65,39.65,39.53,39.58,28225.0,37.1337,37.1337,37.0213,37.0681,28225.0
2018-04-27 09:40:00,39.58,39.77,39.56,39.73,32737.0,37.0681,37.2461,37.0494,37.2086,32737.0
2018-04-27 09:45:00,39.72,39.72,39.57,39.59,24051.0,37.1993,37.1993,37.0588,37.0775,24051.0
2018-04-27 09:50:00,39.58,39.69,39.57,39.69,16200.0,37.0681,37.1712,37.0588,37.1712,16200.0
2018-04-27 09:55:00,39.74,39.85,39.74,39.79,32762.0,37.218,37.321,37.218,37.2648,32762.0
2018-04-27 10:00:00,39.79,39.94,39.79,39.94,48323.0,37.2648,37.4053,37.2648,37.4053,48323.0
2018-04-27 10:05:00,39.94,39.94,39.81,39.83,64862.0,37.4053,37.4053,37.2835,37.3023,64862.0
2018-04-27 10:10:00,39.83,39.85,39.74,39.84,78399.0,37.3023,37.321,37.218,37.3116,78399.0
2018-04-27 10:15:00,39.86,39.91,39.77,39.81,52355.0,37.3304,37.3772,37.2461,37.2835,52355.0
2018-04-27 10:20:00,39.8,39.85,39.78,39.82,41842.0,37.2742,37.321,37.2555,37.2929,41842.0
2018-04-27 10:25:00,39.8,39.81,39.67,39.67,21489.0,37.2742,37.2835,37.1524,37.1524,21489.0
2018-04-27 10:30:00,39.66,39.66,39.55,39.64,45749.0,37.1431,37.1431,37.04,37.1243,45749.0
2018-04-27 10:35:00,39.65,39.69,39.62,39.63,36169.0,37.1337,37.1712,37.1056,37.115,36169.0
2018-04-27 10:40:00,39.62,39.68,39.62,39.63,9849.0,37.1056,37.1618,37.1056,37.115,9849.0
2018-04-27 10:45:00,39.63,39.77,39.62,39.76,47008.0,37.115,37.2461,37.1056,37.2367,47008.0
2018-04-27 10:50:00,39.76,39.78,39.72,39.72,87970.0,37.2367,37.2555,37.1993,37.1993,87970.0
2018-04-27 10:55:00,39.72,39.75,39.66,39.7,110261.0,37.1993,37.2274,37.1431,37.1805,110261.0
2018-04-27 11:00:00,39.7,39.78,39.7,39.74,15519.0,37.1805,37.2555,37.1805,37.218,15519.0
2018-04-27 11:05:00,39.74,39.76,39.72,39.73,9600.0,37.218,37.2367,37.1993,37.2086,9600.0
2018-04-27 11:10:00,39.72,39.78,39.7,39.77,14642.0,37.1993,37.2555,37.1805,37.2461,14642.0
2018-04-27 11:15:00,39.78,39.78,39.72,39.72,9725.0,37.2555,37.2555,37.1993,37.1993,9725.0
2018-04-27 11:20:00,39.72,39.77,39.71,39.74,13400.0,37.1993,37.2461,37.1899,37.218,13400.0
2018-04-27 11:25:00,39.75,39.8,39.71,39.8,23800.0,37.2274,37.2742,37.1899,37.2742,23800.0
2018-04-27 11:30:00,39.8,39.8,39.74,39.74,28743.0,37.2742,37.2742,37.218,37.218,28743.0
2018-04-27 11:35:00,39.75,39.75,39.71,39.71,8000.0,37.2274,37.2274,37.1899,37.1899,8000.0
2018-04-27 11:40:00,39.72,39.72,39.69,39.69,7735.0,37.1993,37.1993,37.1712,37.1712,7735.0
2018-04-27 11:45:00,39.69,39.71,39.68,39.69,32835.0,37.1712,37.1899,37.1618,37.1712,32835.0
2018-04-27 11:50:00,39.69,39.76,39.69,39.73,20702.0,37.1712,37.2367,37.1712,37.2086,20702.0
2018-04-27 11:55:00,39.73,39.76,39.71,39.75,19180.0,37.2086,37.2367,37.1899,37.2274,19180.0
2018-04-27 12:00:00,39.75,39.81,39.75,39.81,237400.0,37.2274,37.2835,37.2274,37.2835,237400.0
2018-04-27 12:05:00,39.81,39.82,39.78,39.8,54597.0,37.2835,37.2929,37.2555,37.2742,54597.0
2018-04-27 12:10:00,39.8,39.81,39.78,39.81,41965.0,37.2742,37.2835,37.2555,37.2835,41965.0
2018-04-27 12:15:00,39.82,39.85,39.81,39.84,22110.0,37.2929,37.321,37.2835,37.3116,22110.0
2018-04-27 12:20:00,39.84,39.85,39.82,39.84,23111.0,37.3116,37.321,37.2929,37.3116,23111.0
2018-04-27 12:25:00,39.84,39.85,39.83,39.84,1700.0,37.3116,37.321,37.3023,37.3116,1700.0
2018-04-27 12:30:00,39.84,39.86,39.78,39.79,19973.0,37.3116,37.3304,37.2555,37.2648,19973.0
2018-04-27 12:35:00,39.79,39.88,39.78,39.88,155563.0,37.2648,37.3491,37.2555,37.3491,155563.0
2018-04-27 12:40:00,39.87,39.89,39.85,39.85,116895.0,37.3397,37.3585,37.321,37.321,116895.0
2018-04-27 12:45:00,39.85,39.89,39.84,39.86,8426.0,37.321,37.3585,37.3116,37.3304,8426.0
2018-04-27 12:50:00,39.86,39.9,39.86,39.9,4050.0,37.3304,37.3678,37.3304,37.3678,4050.0
2018-04-27 12:55:00,39.91,39.95,39.91,39.94,4154.0,37.3772,37.4147,37.3772,37.4053,4154.0
2018-04-27 13:00:00,39.94,39.95,39.9,39.94,3100.0,37.4053,37.4147,37.3678,37.4053,3100.0
2018-04-27 13:05:00,39.93,39.95,39.89,39.91,58034.0,37.3959,37.4147,37.3585,37.3772,58034.0
2018-04-27 13:10:00,39.91,39.91,39.88,39.9,5800.0,37.3772,37.3772,37.3491,37.3678,5800.0
2018-04-27 13:15:00,39.9,39.91,39.88,39.91,4600.0,37.3678,37.3772,37.3491,37.3772,4600.0
2018-04-27 13:20:00,39.92,39.93,39.89,39.89,3900.0,37.3866,37.3959,37.3585,37.3585,3900.0
2018-04-27 13:25:00,39.89,39.89,39.85,39.87,15500.0,37.3585,37.3585,37.321,37.3397,15500.0
2018-04-27 13:30:00,39.88,39.88,39.82,39.83,152024.0,37.3491,37.3491,37.2929,37.3023,152024.0
2018-04-27 13:35:00,39.83,39.85,39.82,39.83,152980.0,37.3023,37.321,37.2929,37.3023,152980.0
2018-04-27 13:40:00,39.83,39.84,39.8,39.8,13275.0,37.3023,37.3116,37.2742,37.2742,13275.0
2018-04-27 13:45:00,39.81,39.84,39.81,39.83,4568.0,37.2835,37.3116,37.2835,37.3023,4568.0
2018-04-27 13:50:00,39.82,39.86,39.82,39.86,13184.0,37.2929,37.3304,37.2929,37.3304,13184.0
2018-04-27 13:55:00,39.86,39.87,39.82,39.84,5554.0,37.3304,37.3397,37.2929,37.3116,5554.0
2018-04-27 14:00:00,39.83,39.86,39.83,39.86,3929.0,37.3023,37.3304,37.3023,37.3304,3929.0
2018-04-27 14:05:00,39.86,39.87,39.83,39.84,5410.0,37.3304,37.3397,37.3023,37.3116,5410.0
2018-04-27 14:10:00,39.84,39.88,39.83,39.87,39613.0,37.3116,37.3491,37.3023,37.3397,39613.0
2018-04-27 14:15:00,39.88,39.9,39.86,39.9,98409.0,37.3491,37.3678,37.3304,37.3678,98409.0
2018-04-27 14:20:00,39.89,39.91,39.88,39.88,18293.0,37.3585,37.3772,37.3491,37.3491,18293.0
2018-04-27 14:25:00,39.89,39.9,39.85,39.85,15419.0,37.3585,37.3678,37.321,37.321,15419.0
2018-04-27 14:30:00,39.86,39.9,39.84,39.87,13286.0,37.3304,37.3678,37.3116,37.3397,13286.0
2018-04-27 14:35:00,39.88,39.88,39.86,39.88,28988.0,37.3491,37.3491,37.3304,37.3491,28988.0
2018-04-27 14:40:00,39.87,39.88,39.83,39.84,70480.0,37.3397,37.3491,37.3023,37.3116,70480.0
2018-04-27 14:45:00,39.84,39.84,39.82,39.83,20685.0,37.3116,37.3116,37.2929,37.3023,20685.0
2018-04-27 14:50:00,39.83,39.83,39.8,39.81,4379.0,37.3023,37.3023,37.2742,37.2835,4379.0
2018-04-27 14:55:00,39.81,39.82,39.8,39.82,26948.0,37.2835,37.2929,37.2742,37.2929,26948.0
2018-04-27 15:00:00,39.81,39.86,39.8,39.86,4352.0,37.2835,37.3304,37.2742,37.3304,4352.0
2018-04-27 15:05:00,39.86,39.88,39.85,39.85,3987.0,37.3304,37.3491,37.321,37.321,3987.0
2018-04-27 15:10:00,39.85,39.86,39.8,39.81,16719.0,37.321,37.3304,37.2742,37.2835,16719.0
2018-04-27 15:15:00,39.81,39.83,39.79,39.8,11572.0,37.2835,37.3023,37.2648,37.2742,11572.0
2018-04-27 15:20:00,39.8,39.8,39.76,39.77,45237.0,37.2742,37.2742,37.2367,37.2461,45237.0
2018-04-27 15:25:00,39.77,39.78,39.72,39.75,16022.0,37.2461,37.2555,37.1993,37.2274,16022.0
2018-04-27 15:30:00,39.75,39.79,39.74,39.78,55830.0,37.2274,37.2648,37.218,37.2555,55830.0
2018-04-27 15:35:00,39.78,39.79,39.76,39.79,59209.0,37.2555,37.2648,37.2367,37.2648,59209.0
2018-04-27 15:40:00,39.79,39.81,39.76,39.77,26353.0,37.2648,37.2835,37.2367,37.2461,26353.0
2018-04-27 15:45:00,39.77,39.79,39.76,39.78,33638.0,37.2461,37.2648,37.2367,37.2555,33638.0
2018-04-27 15:50:00,39.78,39.78,39.75,39.78,47849.0,37.2555,37.2555,37.2274,37.2555,47849.0
2018-04-27 15:55:00,39.77,39.79,39.75,39.75,144107.0,37.2461,37.2648,37.2274,37.2274,144107.0
2018-04-30 09:30:00,39.8,39.8,39.65,39.76,39816.0,37.2742,37.2742,37.1337,37.2367,39816.0
2018-04-30 09:35:00,39.79,39.84,39.75,39.8,16950.0,37.2648,37.3116,37.2274,37.2742,16950.0
2018-04-30 09:40:00,39.8,39.84,39.74,39.78,14303.0,37.2742,37.3116,37.218,37.2555,14303.0
2018-04-30 09:45:00,39.78,39.8,39.7,39.7,15241.0,37.2555,37.2742,37.1805,37.1805,15241.0
2018-04-30 09:50:00,39.69,39.73,39.65,39.68,20529.0,37.1712,37.2086,37.1337,37.1618,20529.0
2018-04-30 09:55:00,39.69,39.7,39.66,39.67,22863.0,37.1712,37.1805,37.1431,37.1524,22863.0
2018-04-30 10:00:00,39.66,39.7,39.63,39.66,12700.0,37.1431,37.1805,37.115,37.1431,12700.0
2018-04-30 10:05:00,39.64,39.64,39.56,39.57,32564.0,37.1243,37.1243,37.0494,37.0588,32564.0
2018-04-30 10:10:00,39.57,39.58,39.51,39.51,13972.0,37.0588,37.0681,37.0026,37.0026,13972.0
2018-04-30 10:15:00,39.5,39.51,39.43,39.46,95957.0,36.9932,37.0026,36.9277,36.9558,95957.0
2018-04-30 10:20:00,39.45,39.51,39.45,39.46,41546.0,36.9464,37.0026,36.9464,36.9558,41546.0
2018-04-30 10:25:00,39.47,39.52,39.44,39.51,17162.0,36.9651,37.012,36.937,37.0026,17162.0
2018-04-30 10:30:00,39.52,39.54,39.5,39.5,72606.0,37.012,37.0307,36.9932,36.9932,72606.0
2018-04-30 10:35:00,39.49,39.52,39.47,39.48,29580.0,36.9839,37.012,36.9651,36.9745,29580.0
2018-04-30 10:40:00,39.48,39.52,39.47,39.47,79861.0,36.9745,37.012,36.9651,36.9651,79861.0
2018-04-30 10:45:00,39.46,39.48,39.44,39.46,26991.0,36.9558,36.9745,36.937,36.9558,26991.0
2018-04-30 10:50:00,39.45,39.48,39.43,39.46,12282.0,36.9464,36.9745,36.9277,36.9558,12282.0
2018-04-30 10:55:00,39.45,39.45,39.41,39.42,6962.0,36.9464,36.9464,36.9089,36.9183,6962.0
2018-04-30 11:00:00,39.42,39.45,39.4,39.41,9600.0,36.9183,36.9464,36.8996,36.9089,9600.0
2018-04-30 11:05:00,39.41,39.45,39.39,39.45,7369.0,36.9089,36.9464,36.8902,36.9464,7369.0
2018-04-30 11:10:00,39.46,39.48,39.43,39.45,12604.0,36.9558,36.9745,36.9277,36.9464,12604.0
2018-04-30 11:15:00,39.45,39.46,39.39,39.42,13600.0,36.9464,36.9558,36.8902,36.9183,13600.0
2018-04-30 11:20:00,39.43,39.46,39.41,39.45,5300.0,36.9277,36.9558,36.9089,36.9464,5300.0
2018-04-30 11:25:00,39.45,39.47,39.44,39.45,4500.0,36.9464,36.9651,36.937,36.9464,4500.0
2018-04-30 11:30:00,39.45,39.47,39.42,39.44,13264.0,36.9464,36.9651,36.9183,36.937,13264.0
2018-04-30 11:35:00,39.43,39.44,39.41,39.43,9100.0,36.9277,36.937,36.9089,36.9277,9100.0
2018-04-30 11:40:00,39.41,39.43,39.38,39.42,15753.0,36.9089,36.9277,36.8808,36.9183,15753.0
2018-04-30 11:45:00,39.4,39.41,39.36,39.39,7789.0,36.8996,36.9089,36.8621,36.8902,7789.0
2018-04-30 11:50:00,39.39,39.39,39.35,39.38,11900.0,36.8902,36.8902,36.8527,36.8808,11900.0
2018-04-30 11:55:00,39.38,39.41,39.37,39.37,4629.0,36.8808,36.9089,36.8715,36.8715,4629.0
2018-04-30 12:00:00,39.37,39.37,39.34,39.36,8967.0,36.8715,36.8715,36.8434,36.8621,8967.0
2018-04-30 12:05:00,39.37,39.39,39.34,39.36,16808.0,36.8715,36.8902,36.8434,36.8621,16808.0
2018-04-30 12:10:00,39.36,39.36,39.33,39.35,7022.0,36.8621,36.8621,36.834,36.8527,7022.0
2018-04-30 12:15:00,39.34,39.35,39.31,39.33,24102.0,36.8434,36.8527,36.8153,36.834,24102.0
2018-04-30 12:20:00,39.33,39.36,39.32,39.34,6450.0,36.834,36.8621,36.8246,36.8434,6450.0
2018-04-30 12:25:00,39.34,39.36,39.33,39.35,7700.0,36.8434,36.8621,36.834,36.8527,7700.0
2018-04-30 12:30:00,39.35,39.36,39.32,39.33,12296.0,36.8527,36.8621,36.8246,36.834,12296.0
2018-04-30 12:35:00,39.33,39.34,39.32,39.34,12347.0,36.834,36.8434,36.8246,36.8434,12347.0
2018-04-30 12:40:00,39.34,39.34,39.31,39.33,14842.0,36.8434,36.8434,36.8153,36.834,14842.0
2018-04-30 12:45:00,39.33,39.33,39.26,39.26,8324.0,36.834,36.834,36.7685,36.7685,8324.0
2018-04-30 12:50:00,39.26,39.26,39.18,39.19,14845.0,36.7685,36.7685,36.6935,36.7029,14845.0
2018-04-30 12:55:00,39.19,39.23,39.18,39.23,9900.0,36.7029,36.7404,36.6935,36.7404,9900.0
2018-04-30 13:00:00,39.23,39.25,39.21,39.21,10305.0,36.7404,36.7591,36.7216,36.7216,10305.0
2018-04-30 13:05:00,39.21,39.23,39.18,39.19,12192.0,36.7216,36.7404,36.6935,36.7029,12192.0
2018-04-30 13:10:00,39.19,39.2,39.16,39.18,8512.0,36.7029,36.7123,36.6748,36.6935,8512.0
2018-04-30 13:15:00,39.18,39.22,39.18,39.2,10922.0,36.6935,36.731,36.6935,36.7123,10922.0
2018-04-30 13:20:00,39.19,39.2,39.17,39.18,16191.0,36.7029,36.7123,36.6842,36.6935,16191.0
2018-04-30 13:25:00,39.18,39.22,39.18,39.2,7000.0,36.6935,36.731,36.6935,36.7123,7000.0
2018-04-30 13:30:00,39.19,39.22,39.19,39.2,11547.0,36.7029,36.731,36.7029,36.7123,11547.0
2018-04-30 13:35:00,39.19,39.23,39.18,39.2,13702.0,36.7029,36.7404,36.6935,36.7123,13702.0
2018-04-30 13:40:00,39.2,39.23,39.2,39.23,7656.0,36.7123,36.7404,36.7123,36.7404,7656.0
2018-04-30 13:45:00,39.22,39.24,39.21,39.21,19671.0,36.731,36.7497,36.7216,36.7216,19671.0
2018-04-30 13:50:00,39.22,39.22,39.18,39.18,7500.0,36.731,36.731,36.6935,36.6935,7500.0
2018-04-30 13:55:00,39.19,39.21,39.19,39.2,7903.0,36.7029,36.7216,36.7029,36.7123,7903.0
2018-04-30 14:00:00,39.19,39.2,39.14,39.15,9150.0,36.7029,36.7123,36.6561,36.6654,9150.0
2018-04-30 14:05:00,39.15,39.16,39.08,39.09,14341.0,36.6654,36.6748,36.5999,36.6092,14341.0
2018-04-30 14:10:00,39.1,39.1,39.06,39.09,12899.0,36.6186,36.6186,36.5811,36.6092,12899.0
2018-04-30 14:15:00,39.08,39.14,39.05,39.05,43704.0,36.5999,36.6561,36.5718,36.5718,43704.0
2018-04-30 14:20:00,39.05,39.12,39.05,39.11,16923.0,36.5718,36.6373,36.5718,36.628,16923.0
2018-04-30 14:25:00,39.11,39.13,39.09,39.1,18702.0,36.628,36.6467,36.6092,36.6186,18702.0
2018-04-30 14:30:00,39.09,39.1,39.06,39.08,17307.0,36.6092,36.6186,36.5811,36.5999,17307.0
2018-04-30 14:35:00,39.07,39.09,39.06,39.07,16500.0,36.5905,36.6092,36.5811,36.5905,16500.0
2018-04-30 14:40:00,39.07,39.08,39.04,39.07,11949.0,36.5905,36.5999,36.5624,36.5905,11949.0
2018-04-30 14:45:00,39.06,39.06,39.02,39.06,9896.0,36.5811,36.5811,36.5437,36.5811,9896.0
2018-04-30 14:50:00,39.06,39.13,39.06,39.12,16525.0,36.5811,36.6467,36.5811,36.6373,16525.0
2018-04-30 14:55:00,39.12,39.13,39.09,39.1,24380.0,36.6373,36.6467,36.6092,36.6186,24380.0
2018-04-30 15:00:00,39.11,39.11,39.06,39.07,7851.0,36.628,36.628,36.5811,36.5905,7851.0
2018-04-30 15:05:00,39.07,39.09,39.06,39.08,11078.0,36.5905,36.6092,36.5811,36.5999,11078.0
2018-04-30 15:10:00,39.08,39.11,39.08,39.09,11414.0,36.5999,36.628,36.5999,36.6092,11414.0
2018-04-30 15:15:00,39.1,39.13,39.08,39.08,32499.0,36.6186,36.6467,36.5999,36.5999,32499.0
2018-04-30 15:20:00,39.08,39.08,38.99,39.0,61386.0,36.5999,36.5999,36.5156,36.525,61386.0
2018-04-30 15:25:00,39.0,39.02,38.96,39.01,21738.0,36.525,36.5437,36.4875,36.5343,21738.0
2018-04-30 15:30:00,39.0,39.05,38.99,39.05,16801.0,36.525,36.5718,36.5156,36.5718,16801.0
2018-04-30 15:35:00,39.04,39.07,39.02,39.05,21205.0,36.5624,36.5905,36.5437,36.5718,21205.0
2018-04-30 15:40:00,39.05,39.05,39.03,39.03,30368.0,36.5718,36.5718,36.5531,36.5531,30368.0
2018-04-30 15:45:00,39.03,39.08,39.03,39.08,43805.0,36.5531,36.5999,36.5531,36.5999,43805.0
2018-04-30 15:50:00,39.07,39.08,39.02,39.03,42522.0,36.5905,36.5999,36.5437,36.5531,42522.0
2018-04-30 15:55:00,39.03,39.04,38.96,38.96,107440.0,36.5531,36.5624,36.4875,36.4875,107440.0
2018-05-01 09:30:00,38.9,38.9,38.84,38.85,8211.0,36.4313,36.4313,36.3751,36.3845,8211.0
2018-05-01 09:35:00,38.85,39.0,38.85,38.91,106923.0,36.3845,36.525,36.3845,36.4407,106923.0
2018-05-01 09:40:00,38.92,39.01,38.9,38.9,22370.0,36.45,36.5343,36.4313,36.4313,22370.0
2018-05-01 09:45:00,38.89,38.99,38.86,38.99,47909.0,36.4219,36.5156,36.3938,36.5156,47909.0
2018-05-01 09:50:00,39.0,39.08,39.0,39.06,15700.0,36.525,36.5999,36.525,36.5811,15700.0
2018-05-01 09:55:00,39.06,39.16,39.06,39.1,46001.0,36.5811,36.6748,36.5811,36.6186,46001.0
2018-05-01 10:00:00,39.09,39.1,38.95,38.98,45274.0,36.6092,36.6186,36.4781,36.5062,45274.0
2018-05-01 10:05:00,38.98,38.98,38.88,38.89,26849.0,36.5062,36.5062,36.4126,36.4219,26849.0
2018-05-01 10:10:00,38.88,38.89,38.81,38.81,9662.0,36.4126,36.4219,36.347,36.347,9662.0
2018-05-01 10:15:00,38.82,38.89,38.8,38.86,28170.0,36.3564,36.4219,36.3376,36.3938,28170.0
2018-05-01 10:20:00,38.87,38.93,38.84,38.93,24800.0,36.4032,36.4594,36.3751,36.4594,24800.0
2018-05-01 10:25:00,38.93,38.93,38.84,38.86,73373.0,36.4594,36.4594,36.3751,36.3938,73373.0
2018-05-01 10:30:00,38.86,38.91,38.85,38.89,119273.0,36.3938,36.4407,36.3845,36.4219,119273.0
2018-05-01 10:35:00,38.88,38.88,38.81,38.82,25370.0,36.4126,36.4126,36.347,36.3564,25370.0
2018-05-01 10:40:00,38.81,38.83,38.76,38.8,9572.0,36.347,36.3657,36.3002,36.3376,9572.0
2018-05-01 10:45:00,38.8,38.83,38.77,38.78,11300.0,36.3376,36.3657,36.3096,36.3189,11300.0
2018-05-01 10:50:00,38.78,38.79,38.71,38.71,36122.0,36.3189,36.3283,36.2534,36.2534,36122.0
2018-05-01 10:55:00,38.7,38.73,38.68,38.69,40025.0,36.244,36.2721,36.2253,36.2346,40025.0
2018-05-01 11:00:00,38.68,38.69,38.61,38.64,12900.0,36.2253,36.2346,36.1597,36.1878,12900.0
2018-05-01 11:05:00,38.64,38.72,38.63,38.72,9400.0,36.1878,36.2627,36.1784,36.2627,9400.0
2018-05-01 11:10:00,38.72,38.77,38.72,38.77,11185.0,36.2627,36.3096,36.2627,36.3096,11185.0
2018-05-01 11:15:00,38.78,38.89,38.78,38.82,130500.0,36.3189,36.4219,36.3189,36.3564,130500.0
2018-05-01 11:20:00,38.82,38.88,38.82,38.86,165985.0,36.3564,36.4126,36.3564,36.3938,165985.0
2018-05-01 11:25:00,38.85,38.87,38.84,38.86,11646.0,36.3845,36.4032,36.3751,36.3938,11646.0
2018-05-01 11:30:00,38.85,38.89,38.84,38.89,34114.0,36.3845,36.4219,36.3751,36.4219,34114.0
2018-05-01 11:35:00,38.91,38.97,38.88,38.91,20850.0,36.4407,36.4969,36.4126,36.4407,20850.0
2018-05-01 11:40:00,38.91,38.95,38.89,38.95,4950.0,36.4407,36.4781,36.4219,36.4781,4950.0
2018-05-01 11:45:00,38.95,38.96,38.88,38.9,10101.0,36.4781,36.4875,36.4126,36.4313,10101.0
2018-05-01 11:50:00,38.91,38.95,38.88,38.89,11267.0,36.4407,36.4781,36.4126,36.4219,11267.0
2018-05-01 11:55:00,38.89,38.89,38.8,38.8,14200.0,36.4219,36.4219,36.3376,36.3376,14200.0
2018-05-01 12:00:00,38.8,38.86,38.78,38.84,21700.0,36.3376,36.3938,36.3189,36.3751,21700.0
2018-05-01 12:05:00,38.84,38.89,38.84,38.89,3100.0,36.3751,36.4219,36.3751,36.4219,3100.0
2018-05-01 12:10:00,38.89,38.9,38.87,38.89,244964.0,36.4219,36.4313,36.4032,36.4219,244964.0
2018-05-01 12:15:00,38.89,38.94,38.88,38.94,21456.0,36.4219,36.4688,36.4126,36.4688,21456.0
2018-05-01 12:20:00,38.93,38.96,38.91,38.95,7159.0,36.4594,36.4875,36.4407,36.4781,7159.0
2018-05-01 12:25:00,38.96,39.0,38.95,38.99,10171.0,36.4875,36.525,36.4781,36.5156,10171.0
2018-05-01 12:30:00,38.99,39.01,38.97,39.01,54484.0,36.5156,36.5343,36.4969,36.5343,54484.0
2018-05-01 12:35:00,39.01,39.01,38.97,38.98,18408.0,36.5343,36.5343,36.4969,36.5062,18408.0
2018-05-01 12:40:00,38.98,38.98,38.96,38.96,4791.0,36.5062,36.5062,36.4875,36.4875,4791.0
2018-05-01 12:45:00,38.96,38.97,38.91,38.93,6900.0,36.4875,36.4969,36.4407,36.4594,6900.0
2018-05-01 12:50:00,38.93,38.97,38.93,38.95,6071.0,36.4594,36.4969,36.4594,36.4781,6071.0
2018-05-01 12:55:00,38.95,38.96,38.92,38.92,6180.0,36.4781,36.4875,36.45,36.45,6180.0
2018-05-01 13:00:00,38.92,38.92,38.87,38.9,20098.0,36.45,36.45,36.4032,36.4313,20098.0
2018-05-01 13:05:00,38.9,38.9,38.85,38.86,25526.0,36.4313,36.4313,36.3845,36.3938,25526.0
2018-05-01 13:10:00,38.86,38.88,38.85,38.87,7831.0,36.3938,36.4126,36.3845,36.4032,7831.0
2018-05-01 13:15:00,38.87,38.9,38.86,38.9,13280.0,36.4032,36.4313,36.3938,36.4313,13280.0
2018-05-01 13:20:00,38.9,38.91,38.84,38.88,24783.0,36.4313,36.4407,36.3751,36.4126,24783.0
2018-05-01 13:25:00,38.88,38.9,38.87,38.9,6790.0,36.4126,36.4313,36.4032,36.4313,6790.0
2018-05-01 13:30:00,38.9,38.95,38.88,38.95,68239.0,36.4313,36.4781,36.4126,36.4781,68239.0
2018-05-01 13:35:00,38.95,38.95,38.93,38.93,10001.0,36.4781,36.4781,36.4594,36.4594,10001.0
2018-05-01 13:40:00,38.94,38.96,38.92,38.95,98187.0,36.4688,36.4875,36.45,36.4781,98187.0
2018-05-01 13:45:00,38.95,39.06,38.95,39.04,32340.0,36.4781,36.5811,36.4781,36.5624,32340.0
2018-05-01 13:50:00,39.04,39.04,39.01,39.03,14500.0,36.5624,36.5624,36.5343,36.5531,14500.0
2018-05-01 13:55:00,39.04,39.09,39.04,39.09,19688.0,36.5624,36.6092,36.5624,36.6092,19688.0
2018-05-01 14:00:00,39.09,39.16,39.08,39.15,62412.0,36.6092,36.6748,36.5999,36.6654,62412.0
2018-05-01 14:05:00,39.15,39.15,39.11,39.12,11800.0,36.6654,36.6654,36.628,36.6373,11800.0
2018-05-01 14:10:00,39.13,39.19,39.13,39.17,34310.0,36.6467,36.7029,36.6467,36.6842,34310.0
2018-05-01 14:15:00,39.17,39.18,39.15,39.16,19135.0,36.6842,36.6935,36.6654,36.6748,19135.0
2018-05-01 14:20:00,39.17,39.26,39.17,39.25,41867.0,36.6842,36.7685,36.6842,36.7591,41867.0
2018-05-01 14:25:00,39.25,39.26,39.22,39.22,41450.0,36.7591,36.7685,36.731,36.731,41450.0
2018-05-01 14:30:00,39.22,39.26,39.22,39.25,8685.0,36.731,36.7685,36.731,36.7591,8685.0
2018-05-01 14:35:00,39.24,39.31,39.24,39.31,23522.0,36.7497,36.8153,36.7497,36.8153,23522.0
2018-05-01 14:40:00,39.31,39.35,39.28,39.35,22201.0,36.8153,36.8527,36.7872,36.8527,22201.0
2018-05-01 14:45:00,39.35,39.41,39.35,39.38,7602.0,36.8527,36.9089,36.8527,36.8808,7602.0
2018-05-01 14:50:00,39.38,39.41,39.36,39.36,14291.0,36.8808,36.9089,36.8621,36.8621,14291.0
2018-05-01 14:55:00,39.37,39.38,39.33,39.38,15072.0,36.8715,36.8808,36.834,36.8808,15072.0
2018-05-01 15:00:00,39.38,39.44,39.38,39.42,92444.0,36.8808,36.937,36.8808,36.9183,92444.0
2018-05-01 15:05:00,39.41,39.48,39.41,39.46,41186.0,36.9089,36.9745,36.9089,36.9558,41186.0
2018-05-01 15:10:00,39.47,39.47,39.39,39.4,24362.0,36.9651,36.9651,36.8902,36.8996,24362.0
2018-05-01 15:15:00,39.4,39.4,39.35,39.38,18960.0,36.8996,36.8996,36.8527,36.8808,18960.0
2018-05-01 15:20:00,39.38,39.4,39.36,39.36,67165.0,36.8808,36.8996,36.8621,36.8621,67165.0
2018-05-01 15:25:00,39.37,39.38,39.33,39.37,57306.0,36.8715,36.8808,36.834,36.8715,57306.0
2018-05-01 15:30:00,39.37,39.4,39.35,39.4,46000.0,36.8715,36.8996,36.8527,36.8996,46000.0
2018-05-01 15:35:00,39.39,39.39,39.34,39.35,70875.0,36.8902,36.8902,36.8434,36.8527,70875.0
2018-05-01 15:40:00,39.36,39.43,39.35,39.43,46756.0,36.8621,36.9277,36.8527,36.9277,46756.0
2018-05-01 15:45:00,39.42,39.45,39.42,39.44,65917.0,36.9183,36.9464,36.9183,36.937,65917.0
2018-05-01 15:50:00,39.44,39.47,39.43,39.46,99655.0,36.937,36.9651,36.9277,36.9558,99655.0
2018-05-01 15:55:00,39.46,39.48,39.44,39.46,91876.0,36.9558,36.9745,36.937,36.9558,91876.0
2018-05-02 09:30:00,39.33,39.49,39.21,39.27,63097.0,36.834,36.9839,36.7216,36.7778,63097.0
2018-05-02 09:35:00,39.28,39.39,39.24,39.32,26798.0,36.7872,36.8902,36.7497,36.8246,26798.0
2018-05-02 09:40:00,39.33,39.35,39.26,39.27,29450.0,36.834,36.8527,36.7685,36.7778,29450.0
2018-05-02 09:45:00,39.27,39.27,39.16,39.2,13971.0,36.7778,36.7778,36.6748,36.7123,13971.0
2018-05-02 09:50:00,39.2,39.2,39.14,39.17,174171.0,36.7123,36.7123,36.6561,36.6842,174171.0
2018-05-02 09:55:00,39.18,39.18,39.1,39.12,160835.0,36.6935,36.6935,36.6186,36.6373,160835.0
2018-05-02 10:00:00,39.12,39.16,39.09,39.15,22299.0,36.6373,36.6748,36.6092,36.6654,22299.0
2018-05-02 10:05:00,39.14,39.29,39.14,39.26,119419.0,36.6561,36.7965,36.6561,36.7685,119419.0
2018-05-02 10:10:00,39.25,39.3,39.24,39.25,28807.0,36.7591,36.8059,36.7497,36.7591,28807.0
2018-05-02 10:15:00,39.26,39.27,39.24,39.26,21597.0,36.7685,36.7778,36.7497,36.7685,21597.0
2018-05-02 10:20:00,39.26,39.34,39.26,39.32,19071.0,36.7685,36.8434,36.7685,36.8246,19071.0
2018-05-02 10:25:00,39.31,39.37,39.31,39.31,24944.0,36.8153,36.8715,36.8153,36.8153,24944.0
2018-05-02 10:30:00,39.32,39.4,39.32,39.37,20082.0,36.8246,36.8996,36.8246,36.8715,20082.0
2018-05-02 10:35:00,39.38,39.41,39.37,39.41,19300.0,36.8808,36.9089,36.8715,36.9089,19300.0
2018-05-02 10:40:00,39.41,39.45,39.37,39.38,12100.0,36.9089,36.9464,36.8715,36.8808,12100.0
2018-05-02 10:45:00,39.37,39.47,39.37,39.45,8274.0,36.8715,36.9651,36.8715,36.9464,8274.0
2018-05-02 10:50:00,39.44,39.47,39.39,39.45,38600.0,36.937,36.9651,36.8902,36.9464,38600.0
2018-05-02 10:55:00,39.45,39.45,39.4,39.44,35592.0,36.9464,36.9464,36.8996,36.937,35592.0
2018-05-02 11:00:00,39.44,39.45,39.39,39.42,9192.0,36.937,36.9464,36.8902,36.9183,9192.0
2018-05-02 11:05:00,39.42,39.44,39.4,39.41,6464.0,36.9183,36.937,36.8996,36.9089,6464.0
2018-05-02 11:10:00,39.42,39.51,39.42,39.51,15821.0,36.9183,37.0026,36.9183,37.0026,15821.0
2018-05-02 11:15:00,39.51,39.54,39.49,39.52,10250.0,37.0026,37.0307,36.9839,37.012,10250.0
2018-05-02 11:20:00,39.51,39.51,39.43,39.46,8298.0,37.0026,37.0026,36.9277,36.9558,8298.0
2018-05-02 11:25:00,39.47,39.47,39.44,39.44,9150.0,36.9651,36.9651,36.937,36.937,9150.0
2018-05-02 11:30:00,39.42,39.43,39.37,39.38,22827.0,36.9183,36.9277,36.8715,36.8808,22827.0
2018-05-02 11:35:00,39.36,39.4,39.32,39.4,21926.0,36.8621,36.8996,36.8246,36.8996,21926.0
2018-05-02 11:40:00,39.41,39.41,39.34,39.34,7517.0,36.9089,36.9089,36.8434,36.8434,7517.0
2018-05-02 11:45:00,39.35,39.39,39.32,39.34,29733.0,36.8527,36.8902,36.8246,36.8434,29733.0
2018-05-02 11:50:00,39.34,39.35,39.31,39.31,4800.0,36.8434,36.8527,36.8153,36.8153,4800.0
2018-05-02 11:55:00,39.31,39.35,39.31,39.35,5073.0,36.8153,36.8527,36.8153,36.8527,5073.0
2018-05-02 12:00:00,39.35,39.39,39.34,39.38,7200.0,36.8527,36.8902,36.8434,36.8808,7200.0
2018-05-02 12:05:00,39.37,39.37,39.36,39.36,16984.0,36.8715,36.8715,36.8621,36.8621,16984.0
2018-05-02 12:10:00,39.36,39.36,39.34,39.35,3900.0,36.8621,36.8621,36.8434,36.8527,3900.0
2018-05-02 12:15:00,39.35,39.39,39.35,39.39,5400.0,36.8527,36.8902,36.8527,36.8902,5400.0
2018-05-02 12:20:00,39.38,39.42,39.38,39.39,6200.0,36.8808,36.9183,36.8808,36.8902,6200.0
2018-05-02 12:25:00,39.39,39.4,39.36,39.37,11732.0,36.8902,36.8996,36.8621,36.8715,11732.0
2018-05-02 12:30:00,39.37,39.37,39.35,39.37,3333.0,36.8715,36.8715,36.8527,36.8715,3333.0
2018-05-02 12:35:00,39.37,39.38,39.36,39.38,5562.0,36.8715,36.8808,36.8621,36.8808,5562.0
2018-05-02 12:40:00,39.38,39.42,39.38,39.4,5820.0,36.8808,36.9183,36.8808,36.8996,5820.0
2018-05-02 12:45:00,39.41,39.41,39.38,39.41,6503.0,36.9089,36.9089,36.8808,36.9089,6503.0
2018-05-02 12:50:00,39.4,39.4,39.38,39.38,3266.0,36.8996,36.8996,36.8808,36.8808,3266.0
2018-05-02 12:55:00,39.38,39.43,39.37,39.42,3400.0,36.8808,36.9277,36.8715,36.9183,3400.0
2018-05-02 13:00:00,39.42,39.45,39.42,39.43,4700.0,36.9183,36.9464,36.9183,36.9277,4700.0
2018-05-02 13:05:00,39.42,39.42,39.37,39.37,4260.0,36.9183,36.9183,36.8715,36.8715,4260.0
2018-05-02 13:10:00,39.37,39.41,39.37,39.39,15096.0,36.8715,36.9089,36.8715,36.8902,15096.0
2018-05-02 13:15:00,39.4,39.4,39.39,39.4,1700.0,36.8996,36.8996,36.8902,36.8996,1700.0
2018-05-02 13:20:00,39.4,39.41,39.39,39.41,6400.0,36.8996,36.9089,36.8902,36.9089,6400.0
2018-05-02 13:25:00,39.41,39.42,39.39,39.39,6500.0,36.9089,36.9183,36.8902,36.8902,6500.0
2018-05-02 13:30:00,39.39,39.4,39.36,39.36,4800.0,36.8902,36.8996,36.8621,36.8621,4800.0
2018-05-02 13:35:00,39.36,39.38,39.35,39.37,6257.0,36.8621,36.8808,36.8527,36.8715,6257.0
2018-05-02 13:40:00,39.36,39.37,39.35,39.37,8839.0,36.8621,36.8715,36.8527,36.8715,8839.0
2018-05-02 13:45:00,39.37,39.39,39.37,39.38,3905.0,36.8715,36.8902,36.8715,36.8808,3905.0
2018-05-02 13:50:00,39.39,39.43,39.39,39.42,19617.0,36.8902,36.9277,36.8902,36.9183,19617.0
2018-05-02 13:55:00,39.41,39.41,39.38,39.38,7374.0,36.9089,36.9089,36.8808,36.8808,7374.0
2018-05-02 14:00:00,39.38,39.48,39.38,39.48,9200.0,36.8808,36.9745,36.8808,36.9745,9200.0
2018-05-02 14:05:00,39.49,39.61,39.48,39.57,53417.0,36.9839,37.0962,36.9745,37.0588,53417.0
2018-05-02 14:10:00,39.57,39.58,39.47,39.47,29183.0,37.0588,37.0681,36.9651,36.9651,29183.0
2018-05-02 14:15:00,39.47,39.52,39.39,39.39,36223.0,36.9651,37.012,36.8902,36.8902,36223.0
2018-05-02 14:20:00,39.39,39.43,39.36,39.39,63966.0,36.8902,36.9277,36.8621,36.8902,63966.0
2018-05-02 14:25:00,39.39,39.46,39.38,39.43,18809.0,36.8902,36.9558,36.8808,36.9277,18809.0
2018-05-02 14:30:00,39.42,39.48,39.4,39.44,24549.0,36.9183,36.9745,36.8996,36.937,24549.0
2018-05-02 14:35:00,39.43,39.43,39.38,39.38,38282.0,36.9277,36.9277,36.8808,36.8808,38282.0
2018-05-02 14:40:00,39.38,39.4,39.35,39.39,7328.0,36.8808,36.8996,36.8527,36.8902,7328.0
2018-05-02 14:45:00,39.37,39.38,39.35,39.37,6023.0,36.8715,36.8808,36.8527,36.8715,6023.0
2018-05-02 14:50:00,39.38,39.4,39.34,39.35,26131.0,36.8808,36.8996,36.8434,36.8527,26131.0
2018-05-02 14:55:00,39.35,39.37,39.34,39.34,12474.0,36.8527,36.8715,36.8434,36.8434,12474.0
2018-05-02 15:00:00,39.34,39.35,39.27,39.3,233899.0,36.8434,36.8527,36.7778,36.8059,233899.0
2018-05-02 15:05:00,39.29,39.33,39.28,39.33,56809.0,36.7965,36.834,36.7872,36.834,56809.0
2018-05-02 15:10:00,39.32,39.32,39.25,39.26,176940.0,36.8246,36.8246,36.7591,36.7685,176940.0
2018-05-02 15:15:00,39.26,39.28,39.23,39.23,76710.0,36.7685,36.7872,36.7404,36.7404,76710.0
2018-05-02 15:20:00,39.23,39.24,39.11,39.12,277958.0,36.7404,36.7497,36.628,36.6373,277958.0
2018-05-02 15:25:00,39.12,39.17,39.12,39.13,128070.0,36.6373,36.6842,36.6373,36.6467,128070.0
2018-05-02 15:30:00,39.14,39.14,39.07,39.12,296539.0,36.6561,36.6561,36.5905,36.6373,296539.0
2018-05-02 15:35:00,39.13,39.13,39.05,39.08,178759.0,36.6467,36.6467,36.5718,36.5999,178759.0
2018-05-02 15:40:00,39.08,39.09,38.99,39.0,242400.0,36.5999,36.6092,36.5156,36.525,242400.0
2018-05-02 15:45:00,39.0,39.01,38.96,38.97,292708.0,36.525,36.5343,36.4875,36.4969,292708.0
2018-05-02 15:50:00,38.97,39.01,38.96,38.98,116770.0,36.4969,36.5343,36.4875,36.5062,116770.0
2018-05-02 15:55:00,38.98,39.03,38.98,39.02,204108.0,36.5062,36.5531,36.5062,36.5437,204108.0
2018-05-03 09:30:00,39.04,39.14,39.02,39.05,29795.0,36.5624,36.6561,36.5437,36.5718,29795.0
2018-05-03 09:35:00,39.03,39.17,39.03,39.17,24100.0,36.5531,36.6842,36.5531,36.6842,24100.0
2018-05-03 09:40:00,39.17,39.17,38.96,38.96,22913.0,36.6842,36.6842,36.4875,36.4875,22913.0
2018-05-03 09:45:00,38.96,39.06,38.96,39.06,35650.0,36.4875,36.5811,36.4875,36.5811,35650.0
2018-05-03 09:50:00,39.06,39.09,39.06,39.07,28955.0,36.5811,36.6092,36.5811,36.5905,28955.0
2018-05-03 09:55:00,39.07,39.14,39.06,39.14,150936.0,36.5905,36.6561,36.5811,36.6561,150936.0
2018-05-03 10:00:00,39.13,39.13,39.03,39.04,20200.0,36.6467,36.6467,36.5531,36.5624,20200.0
2018-05-03 10:05:00,39.03,39.07,38.98,39.07,27345.0,36.5531,36.5905,36.5062,36.5905,27345.0
2018-05-03 10:10:00,39.06,39.08,38.95,38.95,43699.0,36.5811,36.5999,36.4781,36.4781,43699.0
2018-05-03 10:15:00,38.95,38.98,38.89,38.9,12424.0,36.4781,36.5062,36.4219,36.4313,12424.0
2018-05-03 10:20:00,38.9,38.9,38.76,38.8,27100.0,36.4313,36.4313,36.3002,36.3376,27100.0
2018-05-03 10:25:00,38.81,38.85,38.76,38.77,16000.0,36.347,36.3845,36.3002,36.3096,16000.0
2018-05-03 10:30:00,38.77,38.77,38.68,38.68,20818.0,36.3096,36.3096,36.2253,36.2253,20818.0
2018-05-03 10:35:00,38.68,38.68,38.58,38.65,41486.0,36.2253,36.2253,36.1316,36.1972,41486.0
2018-05-03 10:40:00,38.66,38.72,38.62,38.67,34199.0,36.2065,36.2627,36.1691,36.2159,34199.0
2018-05-03 10:45:00,38.67,38.76,38.66,38.72,29588.0,36.2159,36.3002,36.2065,36.2627,29588.0
2018-05-03 10:50:00,38.71,38.73,38.63,38.71,46933.0,36.2534,36.2721,36.1784,36.2534,46933.0
2018-05-03 10:55:00,38.7,38.7,38.6,38.68,43070.0,36.244,36.244,36.1503,36.2253,43070.0
2018-05-03 11:00:00,38.68,38.72,38.59,38.6,12172.0,36.2253,36.2627,36.141,36.1503,12172.0
2018-05-03 11:05:00,38.61,38.7,38.6,38.69,26560.0,36.1597,36.244,36.1503,36.2346,26560.0
2018-05-03 11:10:00,38.69,38.82,38.68,38.82,21010.0,36.2346,36.3564,36.2253,36.3564,21010.0
2018-05-03 11:15:00,38.82,38.89,38.82,38.85,28893.0,36.3564,36.4219,36.3564,36.3845,28893.0
2018-05-03 11:20:00,38.85,38.86,38.83,38.85,7801.0,36.3845,36.3938,36.3657,36.3845,7801.0
2018-05-03 11:25:00,38.85,38.88,38.8,38.8,5870.0,36.3845,36.4126,36.3376,36.3376,5870.0
2018-05-03 11:30:00,38.79,38.81,38.75,38.81,24130.0,36.3283,36.347,36.2908,36.347,24130.0
2018-05-03 11:35:00,38.82,38.83,38.75,38.76,47843.0,36.3564,36.3657,36.2908,36.3002,47843.0
2018-05-03 11:40:00,38.76,38.78,38.73,38.78,11314.0,36.3002,36.3189,36.2721,36.3189,11314.0
2018-05-03 11:45:00,38.78,38.89,38.77,38.85,12100.0,36.3189,36.4219,36.3096,36.3845,12100.0
2018-05-03 11:50:00,38.87,38.88,38.84,38.86,14711.0,36.4032,36.4126,36.3751,36.3938,14711.0
2018-05-03 11:55:00,38.86,38.87,38.83,38.86,14559.0,36.3938,36.4032,36.3657,36.3938,14559.0
2018-05-03 12:00:00,38.86,38.92,38.86,38.91,44764.0,36.3938,36.45,36.3938,36.4407,44764.0
2018-05-03 12:05:00,38.92,38.97,38.91,38.93,54532.0,36.45,36.4969,36.4407,36.4594,54532.0
2018-05-03 12:10:00,38.93,38.93,38.85,38.91,20300.0,36.4594,36.4594,36.3845,36.4407,20300.0
2018-05-03 12:15:00,38.91,38.91,38.8,38.82,16791.0,36.4407,36.4407,36.3376,36.3564,16791.0
2018-05-03 12:20:00,38.82,38.83,38.76,38.76,7629.0,36.3564,36.3657,36.3002,36.3002,7629.0
2018-05-03 12:25:00,38.75,38.76,38.73,38.74,4800.0,36.2908,36.3002,36.2721,36.2815,4800.0
2018-05-03 12:30:00,38.76,38.79,38.74,38.79,25222.0,36.3002,36.3283,36.2815,36.3283,25222.0
2018-05-03 12:35:00,38.79,38.92,38.79,38.89,12350.0,36.3283,36.45,36.3283,36.4219,12350.0
2018-05-03 12:40:00,38.89,38.96,38.88,38.95,14155.0,36.4219,36.4875,36.4126,36.4781,14155.0
2018-05-03 12:45:00,38.96,39.01,38.96,39.0,21250.0,36.4875,36.5343,36.4875,36.525,21250.0
2018-05-03 12:50:00,39.0,39.09,39.0,39.07,11725.0,36.525,36.6092,36.525,36.5905,11725.0
2018-05-03 12:55:00,39.07,39.13,39.05,39.13,35578.0,36.5905,36.6467,36.5718,36.6467,35578.0
2018-05-03 13:00:00,39.13,39.13,39.02,39.03,24180.0,36.6467,36.6467,36.5437,36.5531,24180.0
2018-05-03 13:05:00,39.02,39.05,38.96,38.96,9116.0,36.5437,36.5718,36.4875,36.4875,9116.0
2018-05-03 13:10:00,38.96,39.0,38.95,38.99,8159.0,36.4875,36.525,36.4781,36.5156,8159.0
2018-05-03 13:15:00,38.98,39.08,38.98,39.04,37822.0,36.5062,36.5999,36.5062,36.5624,37822.0
2018-05-03 13:20:00,39.05,39.08,39.01,39.02,19514.0,36.5718,36.5999,36.5343,36.5437,19514.0
2018-05-03 13:25:00,39.02,39.03,38.98,39.0,35330.0,36.5437,36.5531,36.5062,36.525,35330.0
2018-05-03 13:30:00,39.01,39.15,39.01,39.14,25753.0,36.5343,36.6654,36.5343,36.6561,25753.0
2018-05-03 13:35:00,39.15,39.18,39.14,39.17,24850.0,36.6654,36.6935,36.6561,36.6842,24850.0
2018-05-03 13:40:00,39.17,39.2,39.16,39.19,45049.0,36.6842,36.7123,36.6748,36.7029,45049.0
2018-05-03 13:45:00,39.19,39.2,39.13,39.14,43119.0,36.7029,36.7123,36.6467,36.6561,43119.0
2018-05-03 13:50:00,39.13,39.16,39.12,39.16,5353.0,36.6467,36.6748,36.6373,36.6748,5353.0
2018-05-03 13:55:00,39.16,39.18,39.12,39.13,27997.0,36.6748,36.6935,36.6373,36.6467,27997.0
2018-05-03 14:00:00,39.13,39.13,39.1,39.12,6700.0,36.6467,36.6467,36.6186,36.6373,6700.0
2018-05-03 14:05:00,39.11,39.13,39.11,39.13,6078.0,36.628,36.6467,36.628,36.6467,6078.0
2018-05-03 14:10:00,39.13,39.14,39.1,39.11,9953.0,36.6467,36.6561,36.6186,36.628,9953.0
2018-05-03 14:15:00,39.12,39.14,39.09,39.12,39154.0,36.6373,36.6561,36.6092,36.6373,39154.0
2018-05-03 14:20:00,39.12,39.12,39.07,39.08,13700.0,36.6373,36.6373,36.5905,36.5999,13700.0
2018-05-03 14:25:00,39.08,39.12,39.05,39.12,15357.0,36.5999,36.6373,36.5718,36.6373,15357.0
2018-05-03 14:30:00,39.12,39.2,39.11,39.18,24035.0,36.6373,36.7123,36.628,36.6935,24035.0
2018-05-03 14:35:00,39.18,39.22,39.17,39.2,91513.0,36.6935,36.731,36.6842,36.7123,91513.0
2018-05-03 14:40:00,39.2,39.2,39.13,39.15,57034.0,36.7123,36.7123,36.6467,36.6654,57034.0
2018-05-03 14:45:00,39.14,39.16,39.1,39.1,39682.0,36.6561,36.6748,36.6186,36.6186,39682.0
2018-05-03 14:50:00,39.09,39.12,39.08,39.11,15813.0,36.6092,36.6373,36.5999,36.628,15813.0
2018-05-03 14:55:00,39.1,39.11,39.07,39.1,19427.0,36.6186,36.628,36.5905,36.6186,19427.0
2018-05-03 15:00:00,39.11,39.14,39.11,39.11,8700.0,36.628,36.6561,36.628,36.628,8700.0
2018-05-03 15:05:00,39.11,39.17,39.1,39.11,43413.0,36.628,36.6842,36.6186,36.628,43413.0
2018-05-03 15:10:00,39.1,39.18,39.09,39.16,141284.0,36.6186,36.6935,36.6092,36.6748,141284.0
2018-05-03 15:15:00,39.16,39.23,39.16,39.21,36772.0,36.6748,36.7404,36.6748,36.7216,36772.0
2018-05-03 15:20:00,39.21,39.22,39.15,39.18,24217.0,36.7216,36.731,36.6654,36.6935,24217.0
2018-05-03 15:25:00,39.18,39.18,39.15,39.16,20922.0,36.6935,36.6935,36.6654,36.6748,20922.0
2018-05-03 15:30:00,39.16,39.21,39.16,39.18,51790.0,36.6748,36.7216,36.6748,36.6935,51790.0
2018-05-03 15:35:00,39.19,39.19,39.1,39.11,31999.0,36.7029,36.7029,36.6186,36.628,31999.0
2018-05-03 15:40:00,39.11,39.11,39.08,39.09,66685.0,36.628,36.628,36.5999,36.6092,66685.0
2018-05-03 15:45:00,39.09,39.12,39.09,39.1,61461.0,36.6092,36.6373,36.6092,36.6186,61461.0
2018-05-03 15:50:00,39.09,39.13,39.08,39.1,42065.0,36.6092,36.6467,36.5999,36.6186,42065.0
2018-05-03 15:55:00,39.11,39.14,39.07,39.13,110175.0,36.628,36.6561,36.5905,36.6467,110175.0
2018-05-04 09:30:00,38.91,38.93,38.78,38.93,28581.0,36.4407,36.4594,36.3189,36.4594,28581.0
2018-05-04 09:35:00,38.94,39.05,38.93,39.05,14255.0,36.4688,36.5718,36.4594,36.5718,14255.0
2018-05-04 09:40:00,39.04,39.08,39.0,39.08,20840.0,36.5624,36.5999,36.525,36.5999,20840.0
2018-05-04 09:45:00,39.09,39.17,39.09,39.16,15645.0,36.6092,36.6842,36.6092,36.6748,15645.0
2018-05-04 09:50:00,39.15,39.15,39.08,39.15,18350.0,36.6654,36.6654,36.5999,36.6654,18350.0
2018-05-04 09:55:00,39.13,39.17,39.12,39.17,7450.0,36.6467,36.6842,36.6373,36.6842,7450.0
2018-05-04 10:00:00,39.14,39.15,39.08,39.15,15700.0,36.6561,36.6654,36.5999,36.6654,15700.0
2018-05-04 10:05:00,39.15,39.22,39.14,39.21,114889.0,36.6654,36.731,36.6561,36.7216,114889.0
2018-05-04 10:10:00,39.21,39.27,39.2,39.26,18890.0,36.7216,36.7778,36.7123,36.7685,18890.0
2018-05-04 10:15:00,39.25,39.26,39.18,39.21,21679.0,36.7591,36.7685,36.6935,36.7216,21679.0
2018-05-04 10:20:00,39.21,39.26,39.2,39.23,46012.0,36.7216,36.7685,36.7123,36.7404,46012.0
2018-05-04 10:25:00,39.25,39.33,39.24,39.32,14373.0,36.7591,36.834,36.7497,36.8246,14373.0
2018-05-04 10:30:00,39.32,39.34,39.28,39.32,14875.0,36.8246,36.8434,36.7872,36.8246,14875.0
2018-05-04 10:35:00,39.32,39.34,39.29,39.34,12529.0,36.8246,36.8434,36.7965,36.8434,12529.0
2018-05-04 10:40:00,39.35,39.4,39.34,39.4,17725.0,36.8527,36.8996,36.8434,36.8996,17725.0
2018-05-04 10:45:00,39.41,39.42,39.34,39.35,32757.0,36.9089,36.9183,36.8434,36.8527,32757.0
2018-05-04 10:50:00,39.35,39.37,39.35,39.37,15247.0,36.8527,36.8715,36.8527,36.8715,15247.0
2018-05-04 10:55:00,39.37,39.43,39.37,39.39,14709.0,36.8715,36.9277,36.8715,36.8902,14709.0
2018-05-04 11:00:00,39.4,39.4,39.32,39.32,22787.0,36.8996,36.8996,36.8246,36.8246,22787.0
2018-05-04 11:05:00,39.32,39.39,39.32,39.39,12255.0,36.8246,36.8902,36.8246,36.8902,12255.0
2018-05-04 11:10:00,39.39,39.42,39.36,39.36,7823.0,36.8902,36.9183,36.8621,36.8621,7823.0
2018-05-04 11:15:00,39.34,39.37,39.34,39.36,25708.0,36.8434,36.8715,36.8434,36.8621,25708.0
2018-05-04 11:20:00,39.36,39.43,39.36,39.42,12400.0,36.8621,36.9277,36.8621,36.9183,12400.0
2018-05-04 11:25:00,39.43,39.44,39.42,39.44,6630.0,36.9277,36.937,36.9183,36.937,6630.0
2018-05-04 11:30:00,39.43,39.5,39.42,39.49,52511.0,36.9277,36.9932,36.9183,36.9839,52511.0
2018-05-04 11:35:00,39.49,39.52,39.48,39.48,22911.0,36.9839,37.012,36.9745,36.9745,22911.0
2018-05-04 11:40:00,39.48,39.49,39.46,39.48,3600.0,36.9745,36.9839,36.9558,36.9745,3600.0
2018-05-04 11:45:00,39.48,39.48,39.41,39.41,9287.0,36.9745,36.9745,36.9089,36.9089,9287.0
2018-05-04 11:50:00,39.41,39.44,39.41,39.41,2950.0,36.9089,36.937,36.9089,36.9089,2950.0
2018-05-04 11:55:00,39.41,39.46,39.41,39.45,3809.0,36.9089,36.9558,36.9089,36.9464,3809.0
2018-05-04 12:00:00,39.46,39.46,39.43,39.44,5468.0,36.9558,36.9558,36.9277,36.937,5468.0
2018-05-04 12:05:00,39.46,39.46,39.43,39.46,5263.0,36.9558,36.9558,36.9277,36.9558,5263.0
2018-05-04 12:10:00,39.46,39.46,39.44,39.45,5900.0,36.9558,36.9558,36.937,36.9464,5900.0
2018-05-04 12:15:00,39.46,39.47,39.44,39.46,1462.0,36.9558,36.9651,36.937,36.9558,1462.0
2018-05-04 12:20:00,39.48,39.53,39.47,39.52,6599.0,36.9745,37.0213,36.9651,37.012,6599.0
2018-05-04 12:25:00,39.52,39.54,39.49,39.52,33281.0,37.012,37.0307,36.9839,37.012,33281.0
2018-05-04 12:30:00,39.52,39.55,39.52,39.54,13950.0,37.012,37.04,37.012,37.0307,13950.0
2018-05-04 12:35:00,39.54,39.54,39.52,39.54,21100.0,37.0307,37.0307,37.012,37.0307,21100.0
2018-05-04 12:40:00,39.54,39.57,39.54,39.55,6660.0,37.0307,37.0588,37.0307,37.04,6660.0
2018-05-04 12:45:00,39.55,39.55,39.5,39.51,4841.0,37.04,37.04,36.9932,37.0026,4841.0
2018-05-04 12:50:00,39.52,39.52,39.48,39.51,3229.0,37.012,37.012,36.9745,37.0026,3229.0
2018-05-04 12:55:00,39.51,39.54,39.5,39.54,3960.0,37.0026,37.0307,36.9932,37.0307,3960.0
2018-05-04 13:00:00,39.54,39.57,39.53,39.55,5918.0,37.0307,37.0588,37.0213,37.04,5918.0
2018-05-04 13:05:00,39.54,39.59,39.52,39.59,5650.0,37.0307,37.0775,37.012,37.0775,5650.0
2018-05-04 13:10:00,39.59,39.6,39.58,39.6,6524.0,37.0775,37.0869,37.0681,37.0869,6524.0
2018-05-04 13:15:00,39.61,39.63,39.6,39.61,3200.0,37.0962,37.115,37.0869,37.0962,3200.0
2018-05-04 13:20:00,39.62,39.66,39.62,39.65,7904.0,37.1056,37.1431,37.1056,37.1337,7904.0
2018-05-04 13:25:00,39.65,39.65,39.61,39.61,14183.0,37.1337,37.1337,37.0962,37.0962,14183.0
2018-05-04 13:30:00,39.62,39.63,39.61,39.61,10700.0,37.1056,37.115,37.0962,37.0962,10700.0
2018-05-04 13:35:00,39.6,39.61,39.59,39.61,3000.0,37.0869,37.0962,37.0775,37.0962,3000.0
2018-05-04 13:40:00,39.62,39.64,39.61,39.63,5207.0,37.1056,37.1243,37.0962,37.115,5207.0
2018-05-04 13:45:00,39.63,39.64,39.6,39.61,12260.0,37.115,37.1243,37.0869,37.0962,12260.0
2018-05-04 13:50:00,39.61,39.64,39.6,39.62,2691.0,37.0962,37.1243,37.0869,37.1056,2691.0
2018-05-04 13:55:00,39.62,39.64,39.61,39.63,8800.0,37.1056,37.1243,37.0962,37.115,8800.0
2018-05-04 14:00:00,39.64,39.67,39.64,39.67,4700.0,37.1243,37.1524,37.1243,37.1524,4700.0
2018-05-04 14:05:00,39.66,39.71,39.66,39.71,24317.0,37.1431,37.1899,37.1431,37.1899,24317.0
2018-05-04 14:10:00,39.71,39.74,39.7,39.72,48449.0,37.1899,37.218,37.1805,37.1993,48449.0
2018-05-04 14:15:00,39.73,39.73,39.71,39.71,16100.0,37.2086,37.2086,37.1899,37.1899,16100.0
2018-05-04 14:20:00,39.72,39.75,39.72,39.74,70190.0,37.1993,37.2274,37.1993,37.218,70190.0
2018-05-04 14:25:00,39.75,39.76,39.74,39.76,49627.0,37.2274,37.2367,37.218,37.2367,49627.0
2018-05-04 14:30:00,39.77,39.77,39.73,39.73,21196.0,37.2461,37.2461,37.2086,37.2086,21196.0
2018-05-04 14:35:00,39.73,39.73,39.7,39.7,9141.0,37.2086,37.2086,37.1805,37.1805,9141.0
2018-05-04 14:40:00,39.71,39.74,39.71,39.74,11706.0,37.1899,37.218,37.1899,37.218,11706.0
2018-05-04 14:45:00,39.74,39.76,39.73,39.73,29326.0,37.218,37.2367,37.2086,37.2086,29326.0
2018-05-04 14:50:00,39.74,39.74,39.72,39.73,20092.0,37.218,37.218,37.1993,37.2086,20092.0
2018-05-04 14:55:00,39.73,39.74,39.68,39.69,11961.0,37.2086,37.218,37.1618,37.1712,11961.0
2018-05-04 15:00:00,39.69,39.73,39.68,39.73,68869.0,37.1712,37.2086,37.1618,37.2086,68869.0
2018-05-04 15:05:00,39.73,39.73,39.68,39.69,19272.0,37.2086,37.2086,37.1618,37.1712,19272.0
2018-05-04 15:10:00,39.69,39.7,39.67,39.7,18600.0,37.1712,37.1805,37.1524,37.1805,18600.0
2018-05-04 15:15:00,39.7,39.71,39.67,39.69,18559.0,37.1805,37.1899,37.1524,37.1712,18559.0
2018-05-04 15:20:00,39.68,39.68,39.66,39.66,22030.0,37.1618,37.1618,37.1431,37.1431,22030.0
2018-05-04 15:25:00,39.66,39.68,39.64,39.66,28828.0,37.1431,37.1618,37.1243,37.1431,28828.0
2018-05-04 15:30:00,39.66,39.67,39.62,39.66,23763.0,37.1431,37.1524,37.1056,37.1431,23763.0
2018-05-04 15:35:00,39.66,39.66,39.61,39.61,18712.0,37.1431,37.1431,37.0962,37.0962,18712.0
2018-05-04 15:40:00,39.61,39.63,39.59,39.62,78749.0,37.0962,37.115,37.0775,37.1056,78749.0
2018-05-04 15:45:00,39.61,39.61,39.57,39.58,53577.0,37.0962,37.0962,37.0588,37.0681,53577.0
2018-05-04 15:50:00,39.58,39.58,39.53,39.54,68095.0,37.0681,37.0681,37.0213,37.0307,68095.0
2018-05-04 15:55:00,39.54,39.57,39.52,39.57,410985.0,37.0307,37.0588,37.012,37.0588,410985.0
2018-05-07 09:30:00,39.66,39.71,39.63,39.71,8387.0,37.1431,37.1899,37.115,37.1899,8387.0
2018-05-07 09:35:00,39.71,39.74,39.63,39.63,8600.0,37.1899,37.218,37.115,37.115,8600.0
2018-05-07 09:40:00,39.64,39.67,39.59,39.63,15170.0,37.1243,37.1524,37.0775,37.115,15170.0
2018-05-07 09:45:00,39.64,39.67,39.55,39.55,17459.0,37.1243,37.1524,37.04,37.04,17459.0
2018-05-07 09:50:00,39.55,39.65,39.54,39.6,23875.0,37.04,37.1337,37.0307,37.0869,23875.0
2018-05-07 09:55:00,39.6,39.67,39.6,39.66,11301.0,37.0869,37.1524,37.0869,37.1431,11301.0
2018-05-07 10:00:00,39.67,39.72,39.65,39.68,5300.0,37.1524,37.1993,37.1337,37.1618,5300.0
2018-05-07 10:05:00,39.69,39.7,39.59,39.59,5800.0,37.1712,37.1805,37.0775,37.0775,5800.0
2018-05-07 10:10:00,39.59,39.6,39.53,39.53,22800.0,37.0775,37.0869,37.0213,37.0213,22800.0
2018-05-07 10:15:00,39.53,39.6,39.52,39.54,71826.0,37.0213,37.0869,37.012,37.0307,71826.0
2018-05-07 10:20:00,39.54,39.57,39.51,39.55,75828.0,37.0307,37.0588,37.0026,37.04,75828.0
2018-05-07 10:25:00,39.56,39.57,39.48,39.54,29500.0,37.0494,37.0588,36.9745,37.0307,29500.0
2018-05-07 10:30:00,39.54,39.55,39.5,39.55,18866.0,37.0307,37.04,36.9932,37.04,18866.0
2018-05-07 10:35:00,39.55,39.55,39.41,39.43,16389.0,37.04,37.04,36.9089,36.9277,16389.0
2018-05-07 10:40:00,39.43,39.5,39.39,39.49,9665.0,36.9277,36.9932,36.8902,36.9839,9665.0
2018-05-07 10:45:00,39.49,39.5,39.45,39.49,6100.0,36.9839,36.9932,36.9464,36.9839,6100.0
2018-05-07 10:50:00,39.49,39.52,39.47,39.51,84526.0,36.9839,37.012,36.9651,37.0026,84526.0
2018-05-07 10:55:00,39.5,39.56,39.5,39.55,77790.0,36.9932,37.0494,36.9932,37.04,77790.0
2018-05-07 11:00:00,39.55,39.57,39.53,39.56,89234.0,37.04,37.0588,37.0213,37.0494,89234.0
2018-05-07 11:05:00,39.56,39.6,39.52,39.6,144449.0,37.0494,37.0869,37.012,37.0869,144449.0
2018-05-07 11:10:00,39.6,39.66,39.6,39.65,69142.0,37.0869,37.1431,37.0869,37.1337,69142.0
2018-05-07 11:15:00,39.65,39.66,39.6,39.64,93283.0,37.1337,37.1431,37.0869,37.1243,93283.0
2018-05-07 11:20:00,39.64,39.66,39.6,39.63,69280.0,37.1243,37.1431,37.0869,37.115,69280.0
2018-05-07 11:25:00,39.64,39.67,39.62,39.63,79651.0,37.1243,37.1524,37.1056,37.115,79651.0
2018-05-07 11:30:00,39.63,39.63,39.6,39.6,39481.0,37.115,37.115,37.0869,37.0869,39481.0
2018-05-07 11:35:00,39.59,39.63,39.59,39.62,9003.0,37.0775,37.115,37.0775,37.1056,9003.0
2018-05-07 11:40:00,39.61,39.63,39.61,39.61,15914.0,37.0962,37.115,37.0962,37.0962,15914.0
2018-05-07 11:45:00,39.61,39.62,39.6,39.6,28493.0,37.0962,37.1056,37.0869,37.0869,28493.0
2018-05-07 11:50:00,39.61,39.64,39.6,39.63,7521.0,37.0962,37.1243,37.0869,37.115,7521.0
2018-05-07 11:55:00,39.63,39.63,39.61,39.63,2500.0,37.115,37.115,37.0962,37.115,2500.0
2018-05-07 12:00:00,39.64,39.65,39.62,39.63,10300.0,37.1243,37.1337,37.1056,37.115,10300.0
2018-05-07 12:05:00,39.63,39.63,39.6,39.61,7700.0,37.115,37.115,37.0869,37.0962,7700.0
2018-05-07 12:10:00,39.6,39.64,39.59,39.62,5726.0,37.0869,37.1243,37.0775,37.1056,5726.0
2018-05-07 12:15:00,39.62,39.62,39.57,39.6,4495.0,37.1056,37.1056,37.0588,37.0869,4495.0
2018-05-07 12:20:00,39.61,39.63,39.55,39.56,8580.0,37.0962,37.115,37.04,37.0494,8580.0
2018-05-07 12:25:00,39.58,39.59,39.55,39.56,2700.0,37.0681,37.0775,37.04,37.0494,2700.0
2018-05-07 12:30:00,39.56,39.58,39.54,39.58,3960.0,37.0494,37.0681,37.0307,37.0681,3960.0
2018-05-07 12:35:00,39.58,39.61,39.58,39.61,2600.0,37.0681,37.0962,37.0681,37.0962,2600.0
2018-05-07 12:40:00,39.6,39.6,39.57,39.57,2000.0,37.0869,37.0869,37.0588,37.0588,2000.0
2018-05-07 12:45:00,39.56,39.57,39.52,39.55,2800.0,37.0494,37.0588,37.012,37.04,2800.0
2018-05-07 12:50:00,39.55,39.55,39.54,39.54,600.0,37.04,37.04,37.0307,37.0307,600.0
2018-05-07 12:55:00,39.55,39.57,39.54,39.57,4400.0,37.04,37.0588,37.0307,37.0588,4400.0
2018-05-07 13:00:00,39.57,39.59,39.57,39.58,3200.0,37.0588,37.0775,37.0588,37.0681,3200.0
2018-05-07 13:05:00,39.58,39.58,39.52,39.54,5600.0,37.0681,37.0681,37.012,37.0307,5600.0
2018-05-07 13:10:00,39.54,39.55,39.53,39.55,2400.0,37.0307,37.04,37.0213,37.04,2400.0
2018-05-07 13:15:00,39.54,39.56,39.52,39.56,2318.0,37.0307,37.0494,37.012,37.0494,2318.0
2018-05-07 13:20:00,39.57,39.59,39.56,39.58,2500.0,37.0588,37.0775,37.0494,37.0681,2500.0
2018-05-07 13:25:00,39.57,39.59,39.56,39.57,3741.0,37.0588,37.0775,37.0494,37.0588,3741.0
2018-05-07 13:30:00,39.57,39.59,39.56,39.58,4900.0,37.0588,37.0775,37.0494,37.0681,4900.0
2018-05-07 13:35:00,39.58,39.59,39.55,39.57,19889.0,37.0681,37.0775,37.04,37.0588,19889.0
2018-05-07 13:40:00,39.57,39.6,39.57,39.59,6200.0,37.0588,37.0869,37.0588,37.0775,6200.0
2018-05-07 13:45:00,39.59,39.59,39.56,39.56,2414.0,37.0775,37.0775,37.0494,37.0494,2414.0
2018-05-07 13:50:00,39.55,39.61,39.55,39.61,9377.0,37.04,37.0962,37.04,37.0962,9377.0
2018-05-07 13:55:00,39.61,39.63,39.59,39.59,6555.0,37.0962,37.115,37.0775,37.0775,6555.0
2018-05-07 14:00:00,39.59,39.59,39.57,39.59,3709.0,37.0775,37.0775,37.0588,37.0775,3709.0
2018-05-07 14:05:00,39.58,39.6,39.58,39.59,1500.0,37.0681,37.0869,37.0681,37.0775,1500.0
2018-05-07 14:10:00,39.59,39.62,39.59,39.61,22724.0,37.0775,37.1056,37.0775,37.0962,22724.0
2018-05-07 14:15:00,39.62,39.64,39.62,39.63,5936.0,37.1056,37.1243,37.1056,37.115,5936.0
2018-05-07 14:20:00,39.63,39.65,39.62,39.65,4150.0,37.115,37.1337,37.1056,37.1337,4150.0
2018-05-07 14:25:00,39.65,39.66,39.62,39.65,11825.0,37.1337,37.1431,37.1056,37.1337,11825.0
2018-05-07 14:30:00,39.65,39.68,39.64,39.68,5347.0,37.1337,37.1618,37.1243,37.1618,5347.0
2018-05-07 14:35:00,39.68,39.68,39.66,39.66,6100.0,37.1618,37.1618,37.1431,37.1431,6100.0
2018-05-07 14:40:00,39.66,39.68,39.61,39.63,10160.0,37.1431,37.1618,37.0962,37.115,10160.0
2018-05-07 14:45:00,39.62,39.62,39.61,39.61,2400.0,37.1056,37.1056,37.0962,37.0962,2400.0
2018-05-07 14:50:00,39.59,39.63,39.57,39.6,320567.0,37.0775,37.115,37.0588,37.0869,320567.0
2018-05-07 14:55:00,39.6,39.6,39.56,39.58,21549.0,37.0869,37.0869,37.0494,37.0681,21549.0
2018-05-07 15:00:00,39.57,39.61,39.55,39.61,12830.0,37.0588,37.0962,37.04,37.0962,12830.0
2018-05-07 15:05:00,39.61,39.63,39.6,39.61,7247.0,37.0962,37.115,37.0869,37.0962,7247.0
2018-05-07 15:10:00,39.62,39.62,39.51,39.51,19603.0,37.1056,37.1056,37.0026,37.0026,19603.0
2018-05-07 15:15:00,39.52,39.55,39.5,39.52,16416.0,37.012,37.04,36.9932,37.012,16416.0
2018-05-07 15:20:00,39.52,39.54,39.48,39.52,12287.0,37.012,37.0307,36.9745,37.012,12287.0
2018-05-07 15:25:00,39.5,39.55,39.49,39.55,5850.0,36.9932,37.04,36.9839,37.04,5850.0
2018-05-07 15:30:00,39.55,39.6,39.54,39.59,13189.0,37.04,37.0869,37.0307,37.0775,13189.0
2018-05-07 15:35:00,39.59,39.61,39.57,39.57,6538.0,37.0775,37.0962,37.0588,37.0588,6538.0
2018-05-07 15:40:00,39.57,39.58,39.55,39.57,14049.0,37.0588,37.0681,37.04,37.0588,14049.0
2018-05-07 15:45:00,39.57,39.61,39.53,39.6,22340.0,37.0588,37.0962,37.0213,37.0869,22340.0
2018-05-07 15:50:00,39.61,39.61,39.55,39.58,39521.0,37.0962,37.0962,37.04,37.0681,39521.0
2018-05-07 15:55:00,39.58,39.6,39.57,39.59,105968.0,37.0681,37.0869,37.0588,37.0775,105968.0
2018-05-08 09:30:00,39.53,39.87,39.53,39.87,21347.0,37.0213,37.3397,37.0213,37.3397,21347.0
2018-05-08 09:35:00,39.9,39.92,39.81,39.83,17211.0,37.3678,37.3866,37.2835,37.3023,17211.0
2018-05-08 09:40:00,39.86,39.89,39.8,39.8,23350.0,37.3304,37.3585,37.2742,37.2742,23350.0
2018-05-08 09:45:00,39.81,39.87,39.79,39.84,14052.0,37.2835,37.3397,37.2648,37.3116,14052.0
2018-05-08 09:50:00,39.81,39.93,39.81,39.88,12130.0,37.2835,37.3959,37.2835,37.3491,12130.0
2018-05-08 09:55:00,39.88,39.9,39.8,39.85,10282.0,37.3491,37.3678,37.2742,37.321,10282.0
2018-05-08 10:00:00,39.84,39.85,39.79,39.85,10800.0,37.3116,37.321,37.2648,37.321,10800.0
2018-05-08 10:05:00,39.85,39.93,39.81,39.91,8475.0,37.321,37.3959,37.2835,37.3772,8475.0
2018-05-08 10:10:00,39.92,39.93,39.85,39.86,20237.0,37.3866,37.3959,37.321,37.3304,20237.0
2018-05-08 10:15:00,39.86,39.89,39.84,39.89,6000.0,37.3304,37.3585,37.3116,37.3585,6000.0
2018-05-08 10:20:00,39.89,39.89,39.82,39.83,13082.0,37.3585,37.3585,37.2929,37.3023,13082.0
2018-05-08 10:25:00,39.84,39.91,39.84,39.9,8900.0,37.3116,37.3772,37.3116,37.3678,8900.0
2018-05-08 10:30:00,39.9,39.91,39.86,39.88,5201.0,37.3678,37.3772,37.3304,37.3491,5201.0
2018-05-08 10:35:00,39.91,39.93,39.87,39.87,6000.0,37.3772,37.3959,37.3397,37.3397,6000.0
2018-05-08 10:40:00,39.87,39.9,39.86,39.88,3600.0,37.3397,37.3678,37.3304,37.3491,3600.0
2018-05-08 10:45:00,39.86,39.86,39.78,39.79,18761.0,37.3304,37.3304,37.2555,37.2648,18761.0
2018-05-08 10:50:00,39.79,39.87,39.79,39.86,6175.0,37.2648,37.3397,37.2648,37.3304,6175.0
2018-05-08 10:55:00,39.83,39.83,39.8,39.8,7150.0,37.3023,37.3023,37.2742,37.2742,7150.0
2018-05-08 11:00:00,39.78,39.82,39.75,39.77,3414.0,37.2555,37.2929,37.2274,37.2461,3414.0
2018-05-08 11:05:00,39.79,39.79,39.73,39.74,8405.0,37.2648,37.2648,37.2086,37.218,8405.0
2018-05-08 11:10:00,39.73,39.82,39.73,39.77,8800.0,37.2086,37.2929,37.2086,37.2461,8800.0
2018-05-08 11:15:00,39.77,39.86,39.76,39.82,20801.0,37.2461,37.3304,37.2367,37.2929,20801.0
2018-05-08 11:20:00,39.82,39.87,39.78,39.79,8300.0,37.2929,37.3397,37.2555,37.2648,8300.0
2018-05-08 11:25:00,39.8,39.83,39.77,39.81,6900.0,37.2742,37.3023,37.2461,37.2835,6900.0
2018-05-08 11:30:00,39.81,39.81,39.74,39.75,32498.0,37.2835,37.2835,37.218,37.2274,32498.0
2018-05-08 11:35:00,39.75,39.79,39.7,39.71,5400.0,37.2274,37.2648,37.1805,37.1899,5400.0
2018-05-08 11:40:00,39.71,39.79,39.7,39.79,8145.0,37.1899,37.2648,37.1805,37.2648,8145.0
2018-05-08 11:45:00,39.79,39.82,39.76,39.8,5385.0,37.2648,37.2929,37.2367,37.2742,5385.0
2018-05-08 11:50:00,39.78,39.81,39.76,39.78,14400.0,37.2555,37.2835,37.2367,37.2555,14400.0
2018-05-08 11:55:00,39.77,39.79,39.72,39.72,2900.0,37.2461,37.2648,37.1993,37.1993,2900.0
2018-05-08 12:00:00,39.72,39.73,39.67,39.68,6167.0,37.1993,37.2086,37.1524,37.1618,6167.0
2018-05-08 12:05:00,39.67,39.7,39.63,39.67,5809.0,37.1524,37.1805,37.115,37.1524,5809.0
2018-05-08 12:10:00,39.66,39.66,39.63,39.63,1900.0,37.1431,37.1431,37.115,37.115,1900.0
2018-05-08 12:15:00,39.63,39.65,39.61,39.61,10120.0,37.115,37.1337,37.0962,37.0962,10120.0
2018-05-08 12:20:00,39.61,39.61,39.58,39.6,13500.0,37.0962,37.0962,37.0681,37.0869,13500.0
2018-05-08 12:25:00,39.6,39.61,39.55,39.56,31800.0,37.0869,37.0962,37.04,37.0494,31800.0
2018-05-08 12:30:00,39.55,39.56,39.53,39.56,7856.0,37.04,37.0494,37.0213,37.0494,7856.0
2018-05-08 12:35:00,39.55,39.58,39.53,39.58,6500.0,37.04,37.0681,37.0213,37.0681,6500.0
2018-05-08 12:40:00,39.58,39.6,39.58,39.6,2955.0,37.0681,37.0869,37.0681,37.0869,2955.0
2018-05-08 12:45:00,39.6,39.61,39.58,39.58,3233.0,37.0869,37.0962,37.0681,37.0681,3233.0
2018-05-08 12:50:00,39.58,39.59,39.56,39.57,6627.0,37.0681,37.0775,37.0494,37.0588,6627.0
2018-05-08 12:55:00,39.57,39.59,39.54,39.59,7500.0,37.0588,37.0775,37.0307,37.0775,7500.0
2018-05-08 13:00:00,39.58,39.63,39.58,39.62,5500.0,37.0681,37.115,37.0681,37.1056,5500.0
2018-05-08 13:05:00,39.62,39.64,39.59,39.59,3300.0,37.1056,37.1243,37.0775,37.0775,3300.0
2018-05-08 13:10:00,39.58,39.61,39.56,39.6,3977.0,37.0681,37.0962,37.0494,37.0869,3977.0
2018-05-08 13:15:00,39.6,39.61,39.59,39.6,3621.0,37.0869,37.0962,37.0775,37.0869,3621.0
2018-05-08 13:20:00,39.61,39.63,39.61,39.61,5200.0,37.0962,37.115,37.0962,37.0962,5200.0
2018-05-08 13:25:00,39.61,39.66,39.61,39.65,6823.0,37.0962,37.1431,37.0962,37.1337,6823.0
2018-05-08 13:30:00,39.66,39.66,39.63,39.63,4015.0,37.1431,37.1431,37.115,37.115,4015.0
2018-05-08 13:35:00,39.63,39.65,39.62,39.64,5700.0,37.115,37.1337,37.1056,37.1243,5700.0
2018-05-08 13:40:00,39.64,39.65,39.6,39.62,6100.0,37.1243,37.1337,37.0869,37.1056,6100.0
2018-05-08 13:45:00,39.62,39.65,39.61,39.64,10006.0,37.1056,37.1337,37.0962,37.1243,10006.0
2018-05-08 13:50:00,39.63,39.65,39.61,39.62,4327.0,37.115,37.1337,37.0962,37.1056,4327.0
2018-05-08 13:55:00,39.61,39.61,39.55,39.56,3118.0,37.0962,37.0962,37.04,37.0494,3118.0
2018-05-08 14:00:00,39.57,39.65,39.57,39.63,7782.0,37.0588,37.1337,37.0588,37.115,7782.0
2018-05-08 14:05:00,39.63,39.63,39.59,39.6,5200.0,37.115,37.115,37.0775,37.0869,5200.0
2018-05-08 14:10:00,39.59,39.61,39.53,39.57,125465.0,37.0775,37.0962,37.0213,37.0588,125465.0
2018-05-08 14:15:00,39.57,39.59,39.56,39.59,24300.0,37.0588,37.0775,37.0494,37.0775,24300.0
2018-05-08 14:20:00,39.59,39.6,39.55,39.58,15485.0,37.0775,37.0869,37.04,37.0681,15485.0
2018-05-08 14:25:00,39.6,39.64,39.57,39.58,12800.0,37.0869,37.1243,37.0588,37.0681,12800.0
2018-05-08 14:30:00,39.58,39.61,39.54,39.6,9950.0,37.0681,37.0962,37.0307,37.0869,9950.0
2018-05-08 14:35:00,39.6,39.6,39.52,39.52,12545.0,37.0869,37.0869,37.012,37.012,12545.0
2018-05-08 14:40:00,39.51,39.51,39.42,39.46,23674.0,37.0026,37.0026,36.9183,36.9558,23674.0
2018-05-08 14:45:00,39.47,39.48,39.43,39.47,45295.0,36.9651,36.9745,36.9277,36.9651,45295.0
2018-05-08 14:50:00,39.47,39.56,39.47,39.54,25422.0,36.9651,37.0494,36.9651,37.0307,25422.0
2018-05-08 14:55:00,39.54,39.58,39.52,39.52,14436.0,37.0307,37.0681,37.012,37.012,14436.0
2018-05-08 15:00:00,39.53,39.59,39.48,39.59,12767.0,37.0213,37.0775,36.9745,37.0775,12767.0
2018-05-08 15:05:00,39.6,39.61,39.58,39.6,12145.0,37.0869,37.0962,37.0681,37.0869,12145.0
2018-05-08 15:10:00,39.59,39.64,39.57,39.64,18246.0,37.0775,37.1243,37.0588,37.1243,18246.0
2018-05-08 15:15:00,39.64,39.65,39.59,39.63,10178.0,37.1243,37.1337,37.0775,37.115,10178.0
2018-05-08 15:20:00,39.64,39.68,39.62,39.63,15478.0,37.1243,37.1618,37.1056,37.115,15478.0
2018-05-08 15:25:00,39.63,39.65,39.6,39.65,8774.0,37.115,37.1337,37.0869,37.1337,8774.0
2018-05-08 15:30:00,39.64,39.68,39.63,39.66,13951.0,37.1243,37.1618,37.115,37.1431,13951.0
2018-05-08 15:35:00,39.66,39.69,39.66,39.66,13297.0,37.1431,37.1712,37.1431,37.1431,13297.0
2018-05-08 15:40:00,39.67,39.69,39.66,39.66,50989.0,37.1524,37.1712,37.1431,37.1431,50989.0
2018-05-08 15:45:00,39.66,39.67,39.64,39.66,49983.0,37.1431,37.1524,37.1243,37.1431,49983.0
2018-05-08 15:50:00,39.66,39.7,39.65,39.66,59427.0,37.1431,37.1805,37.1337,37.1431,59427.0
2018-05-08 15:55:00,39.66,39.69,39.66,39.69,85716.0,37.1431,37.1712,37.1431,37.1712,85716.0
2018-05-09 09:30:00,39.71,39.75,39.67,39.71,27526.0,37.1899,37.2274,37.1524,37.1899,27526.0
2018-05-09 09:35:00,39.72,39.72,39.61,39.62,20897.0,37.1993,37.1993,37.0962,37.1056,20897.0
2018-05-09 09:40:00,39.63,39.76,39.63,39.7,39679.0,37.115,37.2367,37.115,37.1805,39679.0
2018-05-09 09:45:00,39.7,39.71,39.59,39.61,23427.0,37.1805,37.1899,37.0775,37.0962,23427.0
2018-05-09 09:50:00,39.61,39.63,39.51,39.51,70766.0,37.0962,37.115,37.0026,37.0026,70766.0
2018-05-09 09:55:00,39.51,39.53,39.46,39.51,42566.0,37.0026,37.0213,36.9558,37.0026,42566.0
2018-05-09 10:00:00,39.48,39.5,39.42,39.42,80105.0,36.9745,36.9932,36.9183,36.9183,80105.0
2018-05-09 10:05:00,39.42,39.43,39.3,39.33,49913.0,36.9183,36.9277,36.8059,36.834,49913.0
2018-05-09 10:10:00,39.33,39.33,39.27,39.31,37750.0,36.834,36.834,36.7778,36.8153,37750.0
2018-05-09 10:15:00,39.32,39.33,39.23,39.26,34988.0,36.8246,36.834,36.7404,36.7685,34988.0
2018-05-09 10:20:00,39.25,39.27,39.19,39.2,26946.0,36.7591,36.7778,36.7029,36.7123,26946.0
2018-05-09 10:25:00,39.19,39.2,39.13,39.15,6650.0,36.7029,36.7123,36.6467,36.6654,6650.0
2018-05-09 10:30:00,39.16,39.19,39.11,39.15,24226.0,36.6748,36.7029,36.628,36.6654,24226.0
2018-05-09 10:35:00,39.15,39.17,39.01,39.01,51008.0,36.6654,36.6842,36.5343,36.5343,51008.0
2018-05-09 10:40:00,39.02,39.1,39.02,39.04,17336.0,36.5437,36.6186,36.5437,36.5624,17336.0
2018-05-09 10:45:00,39.04,39.11,39.02,39.1,17706.0,36.5624,36.628,36.5437,36.6186,17706.0
2018-05-09 10:50:00,39.1,39.1,39.04,39.05,45500.0,36.6186,36.6186,36.5624,36.5718,45500.0
2018-05-09 10:55:00,39.05,39.07,39.03,39.03,68636.0,36.5718,36.5905,36.5531,36.5531,68636.0
2018-05-09 11:00:00,39.04,39.05,39.0,39.02,45310.0,36.5624,36.5718,36.525,36.5437,45310.0
2018-05-09 11:05:00,39.02,39.03,38.95,39.02,40990.0,36.5437,36.5531,36.4781,36.5437,40990.0
2018-05-09 11:10:00,39.01,39.02,38.98,38.98,37738.0,36.5343,36.5437,36.5062,36.5062,37738.0
2018-05-09 11:15:00,38.98,39.1,38.97,39.09,34983.0,36.5062,36.6186,36.4969,36.6092,34983.0
2018-05-09 11:20:00,39.1,39.18,39.09,39.17,13100.0,36.6186,36.6935,36.6092,36.6842,13100.0
2018-05-09 11:25:00,39.18,39.19,39.16,39.18,20700.0,36.6935,36.7029,36.6748,36.6935,20700.0
2018-05-09 11:30:00,39.18,39.21,39.16,39.21,12078.0,36.6935,36.7216,36.6748,36.7216,12078.0
2018-05-09 11:35:00,39.21,39.21,39.08,39.1,13881.0,36.7216,36.7216,36.5999,36.6186,13881.0
2018-05-09 11:40:00,39.1,39.11,39.04,39.07,17126.0,36.6186,36.628,36.5624,36.5905,17126.0
2018-05-09 11:45:00,39.07,39.08,39.02,39.05,62461.0,36.5905,36.5999,36.5437,36.5718,62461.0
2018-05-09 11:50:00,39.05,39.12,39.03,39.12,27211.0,36.5718,36.6373,36.5531,36.6373,27211.0
2018-05-09 11:55:00,39.12,39.14,39.11,39.13,8220.0,36.6373,36.6561,36.628,36.6467,8220.0
2018-05-09 12:00:00,39.14,39.17,39.13,39.16,10050.0,36.6561,36.6842,36.6467,36.6748,10050.0
2018-05-09 12:05:00,39.15,39.22,39.14,39.19,16206.0,36.6654,36.731,36.6561,36.7029,16206.0
2018-05-09 12:10:00,39.19,39.21,39.18,39.2,18781.0,36.7029,36.7216,36.6935,36.7123,18781.0
2018-05-09 12:15:00,39.2,39.21,39.2,39.2,22791.0,36.7123,36.7216,36.7123,36.7123,22791.0
2018-05-09 12:20:00,39.19,39.23,39.19,39.22,36419.0,36.7029,36.7404,36.7029,36.731,36419.0
2018-05-09 12:25:00,39.22,39.23,39.21,39.23,26173.0,36.731,36.7404,36.7216,36.7404,26173.0
2018-05-09 12:30:00,39.23,39.24,39.22,39.24,44757.0,36.7404,36.7497,36.731,36.7497,44757.0
2018-05-09 12:35:00,39.25,39.25,39.21,39.25,23642.0,36.7591,36.7591,36.7216,36.7591,23642.0
2018-05-09 12:40:00,39.25,39.28,39.25,39.28,8012.0,36.7591,36.7872,36.7591,36.7872,8012.0
2018-05-09 12:45:00,39.29,39.33,39.29,39.33,27515.0,36.7965,36.834,36.7965,36.834,27515.0
2018-05-09 12:50:00,39.33,39.36,39.33,39.36,13926.0,36.834,36.8621,36.834,36.8621,13926.0
2018-05-09 12:55:00,39.36,39.38,39.36,39.36,22013.0,36.8621,36.8808,36.8621,36.8621,22013.0
2018-05-09 13:00:00,39.37,39.41,39.37,39.4,39504.0,36.8715,36.9089,36.8715,36.8996,39504.0
2018-05-09 13:05:00,39.4,39.46,39.39,39.46,385615.0,36.8996,36.9558,36.8902,36.9558,385615.0
2018-05-09 13:10:00,39.46,39.47,39.43,39.44,149243.0,36.9558,36.9651,36.9277,36.937,149243.0
2018-05-09 13:15:00,39.44,39.45,39.39,39.4,256788.0,36.937,36.9464,36.8902,36.8996,256788.0
2018-05-09 13:20:00,39.39,39.46,39.39,39.46,229058.0,36.8902,36.9558,36.8902,36.9558,229058.0
2018-05-09 13:25:00,39.46,39.49,39.44,39.48,43788.0,36.9558,36.9839,36.937,36.9745,43788.0
2018-05-09 13:30:00,39.47,39.49,39.46,39.49,291069.0,36.9651,36.9839,36.9558,36.9839,291069.0
2018-05-09 13:35:00,39.49,39.49,39.46,39.47,126623.0,36.9839,36.9839,36.9558,36.9651,126623.0
2018-05-09 13:40:00,39.48,39.51,39.46,39.5,20250.0,36.9745,37.0026,36.9558,36.9932,20250.0
2018-05-09 13:45:00,39.5,39.53,39.48,39.53,16882.0,36.9932,37.0213,36.9745,37.0213,16882.0
2018-05-09 13:50:00,39.52,39.57,39.51,39.56,234403.0,37.012,37.0588,37.0026,37.0494,234403.0
2018-05-09 13:55:00,39.56,39.59,39.54,39.56,171444.0,37.0494,37.0775,37.0307,37.0494,171444.0
2018-05-09 14:00:00,39.55,39.55,39.5,39.52,13900.0,37.04,37.04,36.9932,37.012,13900.0
2018-05-09 14:05:00,39.52,39.52,39.48,39.51,11193.0,37.012,37.012,36.9745,37.0026,11193.0
2018-05-09 14:10:00,39.5,39.52,39.49,39.51,13575.0,36.9932,37.012,36.9839,37.0026,13575.0
2018-05-09 14:15:00,39.51,39.51,39.47,39.47,11000.0,37.0026,37.0026,36.9651,36.9651,11000.0
2018-05-09 14:20:00,39.48,39.49,39.45,39.49,18832.0,36.9745,36.9839,36.9464,36.9839,18832.0
2018-05-09 14:25:00,39.49,39.49,39.46,39.48,8300.0,36.9839,36.9839,36.9558,36.9745,8300.0
2018-05-09 14:30:00,39.48,39.49,39.45,39.47,10627.0,36.9745,36.9839,36.9464,36.9651,10627.0
2018-05-09 14:35:00,39.48,39.5,39.45,39.45,7416.0,36.9745,36.9932,36.9464,36.9464,7416.0
2018-05-09 14:40:00,39.46,39.47,39.45,39.46,24389.0,36.9558,36.9651,36.9464,36.9558,24389.0
2018-05-09 14:45:00,39.45,39.48,39.44,39.48,31425.0,36.9464,36.9745,36.937,36.9745,31425.0
2018-05-09 14:50:00,39.48,39.48,39.45,39.45,31684.0,36.9745,36.9745,36.9464,36.9464,31684.0
2018-05-09 14:55:00,39.45,39.46,39.42,39.42,15276.0,36.9464,36.9558,36.9183,36.9183,15276.0
2018-05-09 15:00:00,39.41,39.42,39.35,39.36,24530.0,36.9089,36.9183,36.8527,36.8621,24530.0
2018-05-09 15:05:00,39.36,39.39,39.34,39.36,139479.0,36.8621,36.8902,36.8434,36.8621,139479.0
2018-05-09 15:10:00,39.36,39.37,39.34,39.34,17153.0,36.8621,36.8715,36.8434,36.8434,17153.0
2018-05-09 15:15:00,39.34,39.36,39.31,39.33,26693.0,36.8434,36.8621,36.8153,36.834,26693.0
2018-05-09 15:20:00,39.32,39.35,39.31,39.34,11425.0,36.8246,36.8527,36.8153,36.8434,11425.0
2018-05-09 15:25:00,39.34,39.34,39.31,39.32,18830.0,36.8434,36.8434,36.8153,36.8246,18830.0
2018-05-09 15:30:00,39.31,39.32,39.27,39.29,88102.0,36.8153,36.8246,36.7778,36.7965,88102.0
2018-05-09 15:35:00,39.29,39.29,39.23,39.24,265733.0,36.7965,36.7965,36.7404,36.7497,265733.0
2018-05-09 15:40:00,39.24,39.24,39.2,39.23,65305.0,36.7497,36.7497,36.7123,36.7404,65305.0
2018-05-09 15:45:00,39.23,39.26,39.23,39.26,36609.0,36.7404,36.7685,36.7404,36.7685,36609.0
2018-05-09 15:50:00,39.26,39.27,39.24,39.24,58021.0,36.7685,36.7778,36.7497,36.7497,58021.0
2018-05-09 15:55:00,39.25,39.27,39.24,39.27,166770.0,36.7591,36.7778,36.7497,36.7778,166770.0
2018-05-10 09:30:00,39.49,39.63,39.21,39.47,74157.0,36.9839,37.115,36.7216,36.9651,74157.0
2018-05-10 09:35:00,39.45,39.62,39.43,39.53,118160.0,36.9464,37.1056,36.9277,37.0213,118160.0
2018-05-10 09:40:00,39.54,39.58,39.51,39.57,29742.0,37.0307,37.0681,37.0026,37.0588,29742.0
2018-05-10 09:45:00,39.58,39.67,39.58,39.65,9157.0,37.0681,37.1524,37.0681,37.1337,9157.0
2018-05-10 09:50:00,39.65,39.66,39.53,39.54,17537.0,37.1337,37.1431,37.0213,37.0307,17537.0
2018-05-10 09:55:00,39.55,39.6,39.52,39.6,115114.0,37.04,37.0869,37.012,37.0869,115114.0
2018-05-10 10:00:00,39.61,39.61,39.55,39.58,31443.0,37.0962,37.0962,37.04,37.0681,31443.0
2018-05-10 10:05:00,39.58,39.62,39.56,39.57,42083.0,37.0681,37.1056,37.0494,37.0588,42083.0
2018-05-10 10:10:00,39.57,39.58,39.49,39.54,11907.0,37.0588,37.0681,36.9839,37.0307,11907.0
2018-05-10 10:15:00,39.52,39.52,39.4,39.4,20688.0,37.012,37.012,36.8996,36.8996,20688.0
2018-05-10 10:20:00,39.39,39.42,39.36,39.37,10986.0,36.8902,36.9183,36.8621,36.8715,10986.0
2018-05-10 10:25:00,39.38,39.44,39.37,39.44,19450.0,36.8808,36.937,36.8715,36.937,19450.0
2018-05-10 10:30:00,39.44,39.47,39.44,39.47,7300.0,36.937,36.9651,36.937,36.9651,7300.0
2018-05-10 10:35:00,39.47,39.5,39.41,39.41,46747.0,36.9651,36.9932,36.9089,36.9089,46747.0
2018-05-10 10:40:00,39.41,39.45,39.41,39.44,16000.0,36.9089,36.9464,36.9089,36.937,16000.0
2018-05-10 10:45:00,39.43,39.46,39.43,39.46,11049.0,36.9277,36.9558,36.9277,36.9558,11049.0
2018-05-10 10:50:00,39.46,39.49,39.42,39.49,4300.0,36.9558,36.9839,36.9183,36.9839,4300.0
2018-05-10 10:55:00,39.5,39.52,39.5,39.51,3100.0,36.9932,37.012,36.9932,37.0026,3100.0
2018-05-10 11:00:00,39.51,39.53,39.48,39.48,15354.0,37.0026,37.0213,36.9745,36.9745,15354.0
2018-05-10 11:05:00,39.48,39.49,39.4,39.41,9100.0,36.9745,36.9839,36.8996,36.9089,9100.0
2018-05-10 11:10:00,39.41,39.43,39.41,39.42,5224.0,36.9089,36.9277,36.9089,36.9183,5224.0
2018-05-10 11:15:00,39.42,39.45,39.41,39.44,6323.0,36.9183,36.9464,36.9089,36.937,6323.0
2018-05-10 11:20:00,39.44,39.44,39.4,39.41,2155.0,36.937,36.937,36.8996,36.9089,2155.0
2018-05-10 11:25:00,39.42,39.42,39.39,39.39,8510.0,36.9183,36.9183,36.8902,36.8902,8510.0
2018-05-10 11:30:00,39.39,39.42,39.39,39.4,6000.0,36.8902,36.9183,36.8902,36.8996,6000.0
2018-05-10 11:35:00,39.4,39.45,39.4,39.42,14200.0,36.8996,36.9464,36.8996,36.9183,14200.0
2018-05-10 11:40:00,39.42,39.45,39.4,39.45,48908.0,36.9183,36.9464,36.8996,36.9464,48908.0
2018-05-10 11:45:00,39.44,39.5,39.44,39.5,2350.0,36.937,36.9932,36.937,36.9932,2350.0
2018-05-10 11:50:00,39.51,39.51,39.46,39.48,13297.0,37.0026,37.0026,36.9558,36.9745,13297.0
2018-05-10 11:55:00,39.48,39.55,39.48,39.55,4800.0,36.9745,37.04,36.9745,37.04,4800.0
2018-05-10 12:00:00,39.54,39.57,39.53,39.57,3510.0,37.0307,37.0588,37.0213,37.0588,3510.0
2018-05-10 12:05:00,39.56,39.57,39.54,39.55,3000.0,37.0494,37.0588,37.0307,37.04,3000.0
2018-05-10 12:10:00,39.56,39.6,39.56,39.59,3300.0,37.0494,37.0869,37.0494,37.0775,3300.0
2018-05-10 12:15:00,39.58,39.61,39.58,39.61,2371.0,37.0681,37.0962,37.0681,37.0962,2371.0
2018-05-10 12:20:00,39.61,39.62,39.58,39.59,44631.0,37.0962,37.1056,37.0681,37.0775,44631.0
2018-05-10 12:25:00,39.59,39.63,39.59,39.62,5324.0,37.0775,37.115,37.0775,37.1056,5324.0
2018-05-10 12:30:00,39.61,39.64,39.6,39.64,2041.0,37.0962,37.1243,37.0869,37.1243,2041.0
2018-05-10 12:35:00,39.64,39.68,39.64,39.66,11500.0,37.1243,37.1618,37.1243,37.1431,11500.0
2018-05-10 12:40:00,39.63,39.66,39.62,39.64,2400.0,37.115,37.1431,37.1056,37.1243,2400.0
2018-05-10 12:45:00,39.65,39.66,39.64,39.65,40462.0,37.1337,37.1431,37.1243,37.1337,40462.0
2018-05-10 12:50:00,39.64,39.64,39.62,39.62,1400.0,37.1243,37.1243,37.1056,37.1056,1400.0
2018-05-10 12:55:00,39.64,39.65,39.63,39.63,1300.0,37.1243,37.1337,37.115,37.115,1300.0
2018-05-10 13:00:00,39.63,39.68,39.63,39.66,4631.0,37.115,37.1618,37.115,37.1431,4631.0
2018-05-10 13:05:00,39.66,39.67,39.66,39.66,3705.0,37.1431,37.1524,37.1431,37.1431,3705.0
2018-05-10 13:10:00,39.67,39.69,39.61,39.61,12600.0,37.1524,37.1712,37.0962,37.0962,12600.0
2018-05-10 13:15:00,39.62,39.65,39.62,39.64,3800.0,37.1056,37.1337,37.1056,37.1243,3800.0
2018-05-10 13:20:00,39.64,39.65,39.63,39.64,957.0,37.1243,37.1337,37.115,37.1243,957.0
2018-05-10 13:25:00,39.64,39.64,39.57,39.58,50375.0,37.1243,37.1243,37.0588,37.0681,50375.0
2018-05-10 13:30:00,39.58,39.6,39.57,39.6,24273.0,37.0681,37.0869,37.0588,37.0869,24273.0
2018-05-10 13:35:00,39.59,39.59,39.55,39.55,13802.0,37.0775,37.0775,37.04,37.04,13802.0
2018-05-10 13:40:00,39.56,39.58,39.56,39.57,6601.0,37.0494,37.0681,37.0494,37.0588,6601.0
2018-05-10 13:45:00,39.57,39.57,39.55,39.56,5800.0,37.0588,37.0588,37.04,37.0494,5800.0
2018-05-10 13:50:00,39.55,39.57,39.54,39.54,2353.0,37.04,37.0588,37.0307,37.0307,2353.0
2018-05-10 13:55:00,39.53,39.57,39.52,39.57,7782.0,37.0213,37.0588,37.012,37.0588,7782.0
2018-05-10 14:00:00,39.57,39.58,39.54,39.58,3586.0,37.0588,37.0681,37.0307,37.0681,3586.0
2018-05-10 14:05:00,39.57,39.59,39.56,39.59,6268.0,37.0588,37.0775,37.0494,37.0775,6268.0
2018-05-10 14:10:00,39.59,39.61,39.59,39.61,2500.0,37.0775,37.0962,37.0775,37.0962,2500.0
2018-05-10 14:15:00,39.62,39.64,39.61,39.63,6438.0,37.1056,37.1243,37.0962,37.115,6438.0
2018-05-10 14:20:00,39.63,39.63,39.58,39.59,3600.0,37.115,37.115,37.0681,37.0775,3600.0
2018-05-10 14:25:00,39.58,39.59,39.57,39.59,3000.0,37.0681,37.0775,37.0588,37.0775,3000.0
2018-05-10 14:30:00,39.59,39.59,39.53,39.53,2353.0,37.0775,37.0775,37.0213,37.0213,2353.0
2018-05-10 14:35:00,39.52,39.52,39.49,39.51,13113.0,37.012,37.012,36.9839,37.0026,13113.0
2018-05-10 14:40:00,39.5,39.51,39.48,39.51,27579.0,36.9932,37.0026,36.9745,37.0026,27579.0
2018-05-10 14:45:00,39.52,39.56,39.52,39.56,8450.0,37.012,37.0494,37.012,37.0494,8450.0
2018-05-10 14:50:00,39.55,39.59,39.55,39.56,9764.0,37.04,37.0775,37.04,37.0494,9764.0
2018-05-10 14:55:00,39.56,39.58,39.54,39.58,5855.0,37.0494,37.0681,37.0307,37.0681,5855.0
2018-05-10 15:00:00,39.57,39.59,39.54,39.54,17569.0,37.0588,37.0775,37.0307,37.0307,17569.0
2018-05-10 15:05:00,39.54,39.54,39.51,39.53,13468.0,37.0307,37.0307,37.0026,37.0213,13468.0
2018-05-10 15:10:00,39.52,39.54,39.51,39.54,11760.0,37.012,37.0307,37.0026,37.0307,11760.0
2018-05-10 15:15:00,39.55,39.56,39.53,39.54,6923.0,37.04,37.0494,37.0213,37.0307,6923.0
2018-05-10 15:20:00,39.55,39.55,39.53,39.53,7505.0,37.04,37.04,37.0213,37.0213,7505.0
2018-05-10 15:25:00,39.52,39.53,39.52,39.53,5504.0,37.012,37.0213,37.012,37.0213,5504.0
2018-05-10 15:30:00,39.53,39.53,39.51,39.52,10229.0,37.0213,37.0213,37.0026,37.012,10229.0
2018-05-10 15:35:00,39.53,39.54,39.51,39.52,30971.0,37.0213,37.0307,37.0026,37.012,30971.0
2018-05-10 15:40:00,39.51,39.53,39.49,39.5,16420.0,37.0026,37.0213,36.9839,36.9932,16420.0
2018-05-10 15:45:00,39.5,39.52,39.49,39.51,73076.0,36.9932,37.012,36.9839,37.0026,73076.0
2018-05-10 15:50:00,39.51,39.54,39.49,39.49,107968.0,37.0026,37.0307,36.9839,36.9839,107968.0
2018-05-10 15:55:00,39.49,39.52,39.47,39.52,177400.0,36.9839,37.012,36.9651,37.012,177400.0
2018-05-11 09:30:00,39.51,39.63,39.51,39.62,20125.0,37.0026,37.115,37.0026,37.1056,20125.0
2018-05-11 09:35:00,39.62,39.67,39.61,39.64,23922.0,37.1056,37.1524,37.0962,37.1243,23922.0
2018-05-11 09:40:00,39.68,39.74,39.68,39.72,7900.0,37.1618,37.218,37.1618,37.1993,7900.0
2018-05-11 09:45:00,39.72,39.83,39.72,39.77,87377.0,37.1993,37.3023,37.1993,37.2461,87377.0
2018-05-11 09:50:00,39.76,39.79,39.73,39.75,76937.0,37.2367,37.2648,37.2086,37.2274,76937.0
2018-05-11 09:55:00,39.76,39.78,39.73,39.77,4800.0,37.2367,37.2555,37.2086,37.2461,4800.0
2018-05-11 10:00:00,39.77,39.82,39.76,39.82,111350.0,37.2461,37.2929,37.2367,37.2929,111350.0
2018-05-11 10:05:00,39.83,39.84,39.81,39.84,16260.0,37.3023,37.3116,37.2835,37.3116,16260.0
2018-05-11 10:10:00,39.85,39.88,39.84,39.88,33423.0,37.321,37.3491,37.3116,37.3491,33423.0
2018-05-11 10:15:00,39.88,39.88,39.84,39.84,54600.0,37.3491,37.3491,37.3116,37.3116,54600.0
2018-05-11 10:20:00,39.83,39.91,39.83,39.91,22417.0,37.3023,37.3772,37.3023,37.3772,22417.0
2018-05-11 10:25:00,39.91,39.92,39.87,39.88,8968.0,37.3772,37.3866,37.3397,37.3491,8968.0
2018-05-11 10:30:00,39.88,39.9,39.86,39.89,35838.0,37.3491,37.3678,37.3304,37.3585,35838.0
2018-05-11 10:35:00,39.88,39.92,39.87,39.91,118376.0,37.3491,37.3866,37.3397,37.3772,118376.0
2018-05-11 10:40:00,39.91,39.96,39.91,39.95,24093.0,37.3772,37.424,37.3772,37.4147,24093.0
2018-05-11 10:45:00,39.96,39.96,39.9,39.9,27167.0,37.424,37.424,37.3678,37.3678,27167.0
2018-05-11 10:50:00,39.9,39.91,39.84,39.84,12831.0,37.3678,37.3772,37.3116,37.3116,12831.0
2018-05-11 10:55:00,39.84,39.89,39.83,39.89,22783.0,37.3116,37.3585,37.3023,37.3585,22783.0
2018-05-11 11:00:00,39.88,39.89,39.84,39.84,7081.0,37.3491,37.3585,37.3116,37.3116,7081.0
2018-05-11 11:05:00,39.85,39.87,39.78,39.79,24191.0,37.321,37.3397,37.2555,37.2648,24191.0
2018-05-11 11:10:00,39.78,39.82,39.78,39.82,5025.0,37.2555,37.2929,37.2555,37.2929,5025.0
2018-05-11 11:15:00,39.82,39.85,39.81,39.81,13643.0,37.2929,37.321,37.2835,37.2835,13643.0
2018-05-11 11:20:00,39.81,39.86,39.81,39.83,100709.0,37.2835,37.3304,37.2835,37.3023,100709.0
2018-05-11 11:25:00,39.84,39.85,39.81,39.82,55502.0,37.3116,37.321,37.2835,37.2929,55502.0
2018-05-11 11:30:00,39.82,39.84,39.79,39.79,10271.0,37.2929,37.3116,37.2648,37.2648,10271.0
2018-05-11 11:35:00,39.79,39.8,39.77,39.78,7686.0,37.2648,37.2742,37.2461,37.2555,7686.0
2018-05-11 11:40:00,39.79,39.8,39.78,39.79,2380.0,37.2648,37.2742,37.2555,37.2648,2380.0
2018-05-11 11:45:00,39.79,39.79,39.74,39.75,9251.0,37.2648,37.2648,37.218,37.2274,9251.0
2018-05-11 11:50:00,39.75,39.79,39.75,39.77,4504.0,37.2274,37.2648,37.2274,37.2461,4504.0
2018-05-11 11:55:00,39.77,39.78,39.76,39.77,4805.0,37.2461,37.2555,37.2367,37.2461,4805.0
2018-05-11 12:00:00,39.77,39.79,39.76,39.79,35130.0,37.2461,37.2648,37.2367,37.2648,35130.0
2018-05-11 12:05:00,39.79,39.81,39.77,39.77,31338.0,37.2648,37.2835,37.2461,37.2461,31338.0
2018-05-11 12:10:00,39.77,39.77,39.71,39.71,4400.0,37.2461,37.2461,37.1899,37.1899,4400.0
2018-05-11 12:15:00,39.7,39.71,39.69,39.7,4100.0,37.1805,37.1899,37.1712,37.1805,4100.0
2018-05-11 12:20:00,39.7,39.7,39.68,39.7,6099.0,37.1805,37.1805,37.1618,37.1805,6099.0
2018-05-11 12:25:00,39.7,39.72,39.67,39.68,4986.0,37.1805,37.1993,37.1524,37.1618,4986.0
2018-05-11 12:30:00,39.68,39.72,39.68,39.72,69270.0,37.1618,37.1993,37.1618,37.1993,69270.0
2018-05-11 12:35:00,39.72,39.72,39.69,39.7,8935.0,37.1993,37.1993,37.1712,37.1805,8935.0
2018-05-11 12:40:00,39.71,39.71,39.7,39.7,2301.0,37.1899,37.1899,37.1805,37.1805,2301.0
2018-05-11 12:45:00,39.7,39.74,39.7,39.73,5601.0,37.1805,37.218,37.1805,37.2086,5601.0
2018-05-11 12:50:00,39.73,39.74,39.73,39.73,2700.0,37.2086,37.218,37.2086,37.2086,2700.0
2018-05-11 12:55:00,39.73,39.74,39.72,39.73,3215.0,37.2086,37.218,37.1993,37.2086,3215.0
2018-05-11 13:00:00,39.72,39.72,39.69,39.71,7510.0,37.1993,37.1993,37.1712,37.1899,7510.0
2018-05-11 13:05:00,39.71,39.72,39.71,39.71,8010.0,37.1899,37.1993,37.1899,37.1899,8010.0
2018-05-11 13:10:00,39.72,39.72,39.69,39.69,10500.0,37.1993,37.1993,37.1712,37.1712,10500.0
2018-05-11 13:15:00,39.69,39.71,39.67,39.68,19237.0,37.1712,37.1899,37.1524,37.1618,19237.0
2018-05-11 13:20:00,39.69,39.71,39.68,39.71,4338.0,37.1712,37.1899,37.1618,37.1899,4338.0
2018-05-11 13:25:00,39.69,39.71,39.68,39.69,6152.0,37.1712,37.1899,37.1618,37.1712,6152.0
2018-05-11 13:30:00,39.69,39.69,39.67,39.68,3714.0,37.1712,37.1712,37.1524,37.1618,3714.0
2018-05-11 13:35:00,39.68,39.68,39.63,39.63,24184.0,37.1618,37.1618,37.115,37.115,24184.0
2018-05-11 13:40:00,39.62,39.63,39.61,39.61,6079.0,37.1056,37.115,37.0962,37.0962,6079.0
2018-05-11 13:45:00,39.6,39.63,39.59,39.63,7930.0,37.0869,37.115,37.0775,37.115,7930.0
2018-05-11 13:50:00,39.64,39.67,39.63,39.66,3462.0,37.1243,37.1524,37.115,37.1431,3462.0
2018-05-11 13:55:00,39.65,39.65,39.62,39.63,6767.0,37.1337,37.1337,37.1056,37.115,6767.0
2018-05-11 14:00:00,39.63,39.64,39.61,39.62,11462.0,37.115,37.1243,37.0962,37.1056,11462.0
2018-05-11 14:05:00,39.62,39.65,39.62,39.63,3650.0,37.1056,37.1337,37.1056,37.115,3650.0
2018-05-11 14:10:00,39.63,39.63,39.58,39.58,4350.0,37.115,37.115,37.0681,37.0681,4350.0
2018-05-11 14:15:00,39.59,39.63,39.59,39.63,4457.0,37.0775,37.115,37.0775,37.115,4457.0
2018-05-11 14:20:00,39.62,39.66,39.62,39.65,10350.0,37.1056,37.1431,37.1056,37.1337,10350.0
2018-05-11 14:25:00,39.65,39.68,39.64,39.67,5176.0,37.1337,37.1618,37.1243,37.1524,5176.0
2018-05-11 14:30:00,39.67,39.68,39.67,39.67,4800.0,37.1524,37.1618,37.1524,37.1524,4800.0
2018-05-11 14:35:00,39.67,39.69,39.67,39.69,3700.0,37.1524,37.1712,37.1524,37.1712,3700.0
2018-05-11 14:40:00,39.7,39.7,39.69,39.69,4300.0,37.1805,37.1805,37.1712,37.1712,4300.0
2018-05-11 14:45:00,39.68,39.7,39.68,39.7,2318.0,37.1618,37.1805,37.1618,37.1805,2318.0
2018-05-11 14:50:00,39.69,39.69,39.66,39.69,7800.0,37.1712,37.1712,37.1431,37.1712,7800.0
2018-05-11 14:55:00,39.69,39.74,39.67,39.73,7500.0,37.1712,37.218,37.1524,37.2086,7500.0
2018-05-11 15:00:00,39.73,39.75,39.72,39.75,11732.0,37.2086,37.2274,37.1993,37.2274,11732.0
2018-05-11 15:05:00,39.75,39.77,39.73,39.75,25070.0,37.2274,37.2461,37.2086,37.2274,25070.0
2018-05-11 15:10:00,39.75,39.77,39.75,39.76,6449.0,37.2274,37.2461,37.2274,37.2367,6449.0
2018-05-11 15:15:00,39.77,39.77,39.73,39.76,12509.0,37.2461,37.2461,37.2086,37.2367,12509.0
2018-05-11 15:20:00,39.76,39.76,39.72,39.75,16298.0,37.2367,37.2367,37.1993,37.2274,16298.0
2018-05-11 15:25:00,39.76,39.76,39.72,39.72,6666.0,37.2367,37.2367,37.1993,37.1993,6666.0
2018-05-11 15:30:00,39.72,39.74,39.71,39.73,9098.0,37.1993,37.218,37.1899,37.2086,9098.0
2018-05-11 15:35:00,39.74,39.78,39.74,39.77,16098.0,37.218,37.2555,37.218,37.2461,16098.0
2018-05-11 15:40:00,39.77,39.77,39.72,39.73,24502.0,37.2461,37.2461,37.1993,37.2086,24502.0
2018-05-11 15:45:00,39.73,39.73,39.71,39.72,12476.0,37.2086,37.2086,37.1899,37.1993,12476.0
2018-05-11 15:50:00,39.73,39.74,39.68,39.69,60008.0,37.2086,37.218,37.1618,37.1712,60008.0
2018-05-11 15:55:00,39.69,39.72,39.67,39.71,60755.0,37.1712,37.1993,37.1524,37.1899,60755.0
2018-05-14 09:30:00,39.75,39.87,39.74,39.82,18178.0,37.2274,37.3397,37.218,37.2929,18178.0
2018-05-14 09:35:00,39.82,39.83,39.76,39.79,22252.0,37.2929,37.3023,37.2367,37.2648,22252.0
2018-05-14 09:40:00,39.8,39.81,39.73,39.73,79831.0,37.2742,37.2835,37.2086,37.2086,79831.0
2018-05-14 09:45:00,39.74,39.74,39.68,39.71,104054.0,37.218,37.218,37.1618,37.1899,104054.0
2018-05-14 09:50:00,39.72,39.73,39.67,39.71,28250.0,37.1993,37.2086,37.1524,37.1899,28250.0
2018-05-14 09:55:00,39.72,39.74,39.7,39.71,41666.0,37.1993,37.218,37.1805,37.1899,41666.0
2018-05-14 10:00:00,39.7,39.73,39.69,39.69,38813.0,37.1805,37.2086,37.1712,37.1712,38813.0
2018-05-14 10:05:00,39.69,39.69,39.57,39.58,18336.0,37.1712,37.1712,37.0588,37.0681,18336.0
2018-05-14 10:10:00,39.58,39.67,39.58,39.67,25430.0,37.0681,37.1524,37.0681,37.1524,25430.0
2018-05-14 10:15:00,39.67,39.7,39.66,39.69,13625.0,37.1524,37.1805,37.1431,37.1712,13625.0
2018-05-14 10:20:00,39.7,39.7,39.63,39.66,39901.0,37.1805,37.1805,37.115,37.1431,39901.0
2018-05-14 10:25:00,39.66,39.67,39.64,39.66,16631.0,37.1431,37.1524,37.1243,37.1431,16631.0
2018-05-14 10:30:00,39.66,39.7,39.66,39.69,9200.0,37.1431,37.1805,37.1431,37.1712,9200.0
2018-05-14 10:35:00,39.7,39.75,39.7,39.75,5676.0,37.1805,37.2274,37.1805,37.2274,5676.0
2018-05-14 10:40:00,39.75,39.75,39.71,39.71,8950.0,37.2274,37.2274,37.1899,37.1899,8950.0
2018-05-14 10:45:00,39.71,39.74,39.7,39.71,10385.0,37.1899,37.218,37.1805,37.1899,10385.0
2018-05-14 10:50:00,39.71,39.71,39.66,39.66,11892.0,37.1899,37.1899,37.1431,37.1431,11892.0
2018-05-14 10:55:00,39.67,39.7,39.66,39.66,10006.0,37.1524,37.1805,37.1431,37.1431,10006.0
2018-05-14 11:00:00,39.65,39.66,39.59,39.59,11791.0,37.1337,37.1431,37.0775,37.0775,11791.0
2018-05-14 11:05:00,39.6,39.67,39.6,39.66,54800.0,37.0869,37.1524,37.0869,37.1431,54800.0
2018-05-14 11:10:00,39.66,39.7,39.66,39.68,7000.0,37.1431,37.1805,37.1431,37.1618,7000.0
2018-05-14 11:15:00,39.68,39.69,39.66,39.68,7003.0,37.1618,37.1712,37.1431,37.1618,7003.0
2018-05-14 11:20:00,39.68,39.71,39.66,39.67,47852.0,37.1618,37.1899,37.1431,37.1524,47852.0
2018-05-14 11:25:00,39.66,39.71,39.66,39.68,15550.0,37.1431,37.1899,37.1431,37.1618,15550.0
2018-05-14 11:30:00,39.69,39.72,39.69,39.71,6220.0,37.1712,37.1993,37.1712,37.1899,6220.0
2018-05-14 11:35:00,39.71,39.71,39.69,39.7,4888.0,37.1899,37.1899,37.1712,37.1805,4888.0
2018-05-14 11:40:00,39.68,39.71,39.66,39.71,4584.0,37.1618,37.1899,37.1431,37.1899,4584.0
2018-05-14 11:45:00,39.7,39.71,39.69,39.7,4126.0,37.1805,37.1899,37.1712,37.1805,4126.0
2018-05-14 11:50:00,39.69,39.7,39.67,39.7,7355.0,37.1712,37.1805,37.1524,37.1805,7355.0
2018-05-14 11:55:00,39.71,39.72,39.7,39.71,5900.0,37.1899,37.1993,37.1805,37.1899,5900.0
2018-05-14 12:00:00,39.71,39.8,39.71,39.74,73270.0,37.1899,37.2742,37.1899,37.218,73270.0
2018-05-14 12:05:00,39.74,39.77,39.73,39.76,4512.0,37.218,37.2461,37.2086,37.2367,4512.0
2018-05-14 12:10:00,39.76,39.77,39.71,39.72,8318.0,37.2367,37.2461,37.1899,37.1993,8318.0
2018-05-14 12:15:00,39.72,39.73,39.68,39.7,7597.0,37.1993,37.2086,37.1618,37.1805,7597.0
2018-05-14 12:20:00,39.71,39.71,39.7,39.7,5150.0,37.1899,37.1899,37.1805,37.1805,5150.0
2018-05-14 12:25:00,39.7,39.72,39.68,39.69,10100.0,37.1805,37.1993,37.1618,37.1712,10100.0
2018-05-14 12:30:00,39.69,39.71,39.68,39.68,6618.0,37.1712,37.1899,37.1618,37.1618,6618.0
2018-05-14 12:35:00,39.68,39.72,39.68,39.71,7309.0,37.1618,37.1993,37.1618,37.1899,7309.0
2018-05-14 12:40:00,39.7,39.73,39.69,39.72,5776.0,37.1805,37.2086,37.1712,37.1993,5776.0
2018-05-14 12:45:00,39.73,39.75,39.73,39.74,6206.0,37.2086,37.2274,37.2086,37.218,6206.0
2018-05-14 12:50:00,39.74,39.74,39.71,39.71,4767.0,37.218,37.218,37.1899,37.1899,4767.0
2018-05-14 12:55:00,39.71,39.72,39.69,39.7,8304.0,37.1899,37.1993,37.1712,37.1805,8304.0
2018-05-14 13:00:00,39.69,39.7,39.67,39.69,5900.0,37.1712,37.1805,37.1524,37.1712,5900.0
2018-05-14 13:05:00,39.69,39.7,39.67,39.68,7100.0,37.1712,37.1805,37.1524,37.1618,7100.0
2018-05-14 13:10:00,39.68,39.69,39.66,39.68,7207.0,37.1618,37.1712,37.1431,37.1618,7207.0
2018-05-14 13:15:00,39.67,39.71,39.67,39.67,14921.0,37.1524,37.1899,37.1524,37.1524,14921.0
2018-05-14 13:20:00,39.67,39.69,39.66,39.68,27422.0,37.1524,37.1712,37.1431,37.1618,27422.0
2018-05-14 13:25:00,39.68,39.69,39.67,39.68,5407.0,37.1618,37.1712,37.1524,37.1618,5407.0
2018-05-14 13:30:00,39.68,39.72,39.65,39.72,13298.0,37.1618,37.1993,37.1337,37.1993,13298.0
2018-05-14 13:35:00,39.72,39.72,39.69,39.71,2705.0,37.1993,37.1993,37.1712,37.1899,2705.0
2018-05-14 13:40:00,39.71,39.74,39.7,39.73,11052.0,37.1899,37.218,37.1805,37.2086,11052.0
2018-05-14 13:45:00,39.73,39.74,39.69,39.71,6305.0,37.2086,37.218,37.1712,37.1899,6305.0
2018-05-14 13:50:00,39.7,39.7,39.67,39.67,6590.0,37.1805,37.1805,37.1524,37.1524,6590.0
2018-05-14 13:55:00,39.68,39.7,39.66,39.67,5966.0,37.1618,37.1805,37.1431,37.1524,5966.0
2018-05-14 14:00:00,39.68,39.68,39.66,39.66,2700.0,37.1618,37.1618,37.1431,37.1431,2700.0
2018-05-14 14:05:00,39.66,39.67,39.61,39.61,11896.0,37.1431,37.1524,37.0962,37.0962,11896.0
2018-05-14 14:10:00,39.61,39.63,39.61,39.62,6162.0,37.0962,37.115,37.0962,37.1056,6162.0
2018-05-14 14:15:00,39.62,39.62,39.6,39.61,6657.0,37.1056,37.1056,37.0869,37.0962,6657.0
2018-05-14 14:20:00,39.61,39.63,39.61,39.63,5104.0,37.0962,37.115,37.0962,37.115,5104.0
2018-05-14 14:25:00,39.63,39.66,39.63,39.65,7881.0,37.115,37.1431,37.115,37.1337,7881.0
2018-05-14 14:30:00,39.65,39.67,39.64,39.67,7355.0,37.1337,37.1524,37.1243,37.1524,7355.0
2018-05-14 14:35:00,39.66,39.68,39.66,39.68,6700.0,37.1431,37.1618,37.1431,37.1618,6700.0
2018-05-14 14:40:00,39.69,39.69,39.66,39.67,7200.0,37.1712,37.1712,37.1431,37.1524,7200.0
2018-05-14 14:45:00,39.66,39.67,39.64,39.64,3350.0,37.1431,37.1524,37.1243,37.1243,3350.0
2018-05-14 14:50:00,39.63,39.67,39.62,39.67,10774.0,37.115,37.1524,37.1056,37.1524,10774.0
2018-05-14 14:55:00,39.66,39.68,39.66,39.66,6412.0,37.1431,37.1618,37.1431,37.1431,6412.0
2018-05-14 15:00:00,39.66,39.68,39.66,39.66,6976.0,37.1431,37.1618,37.1431,37.1431,6976.0
2018-05-14 15:05:00,39.65,39.68,39.64,39.68,8101.0,37.1337,37.1618,37.1243,37.1618,8101.0
2018-05-14 15:10:00,39.68,39.69,39.67,39.67,9910.0,37.1618,37.1712,37.1524,37.1524,9910.0
2018-05-14 15:15:00,39.67,39.67,39.59,39.62,19916.0,37.1524,37.1524,37.0775,37.1056,19916.0
2018-05-14 15:20:00,39.61,39.65,39.6,39.64,24412.0,37.0962,37.1337,37.0869,37.1243,24412.0
2018-05-14 15:25:00,39.64,39.64,39.62,39.63,29203.0,37.1243,37.1243,37.1056,37.115,29203.0
2018-05-14 15:30:00,39.63,39.64,39.61,39.61,16228.0,37.115,37.1243,37.0962,37.0962,16228.0
2018-05-14 15:35:00,39.62,39.63,39.61,39.62,32201.0,37.1056,37.115,37.0962,37.1056,32201.0
2018-05-14 15:40:00,39.62,39.63,39.61,39.61,48492.0,37.1056,37.115,37.0962,37.0962,48492.0
2018-05-14 15:45:00,39.62,39.62,39.56,39.57,25770.0,37.1056,37.1056,37.0494,37.0588,25770.0
2018-05-14 15:50:00,39.57,39.6,39.56,39.56,19095.0,37.0588,37.0869,37.0494,37.0494,19095.0
2018-05-14 15:55:00,39.57,39.63,39.56,39.63,63074.0,37.0588,37.115,37.0494,37.115,63074.0
2018-05-15 09:30:00,39.28,39.42,39.12,39.24,131770.0,36.7872,36.9183,36.6373,36.7497,131770.0
2018-05-15 09:35:00,39.25,39.25,39.1,39.1,278249.0,36.7591,36.7591,36.6186,36.6186,278249.0
2018-05-15 09:40:00,39.09,39.11,38.98,39.07,178237.0,36.6092,36.628,36.5062,36.5905,178237.0
2018-05-15 09:45:00,39.07,39.18,39.05,39.16,88521.0,36.5905,36.6935,36.5718,36.6748,88521.0
2018-05-15 09:50:00,39.17,39.19,39.12,39.12,64611.0,36.6842,36.7029,36.6373,36.6373,64611.0
2018-05-15 09:55:00,39.11,39.13,38.97,38.98,34618.0,36.628,36.6467,36.4969,36.5062,34618.0
2018-05-15 10:00:00,38.97,39.13,38.96,39.13,42476.0,36.4969,36.6467,36.4875,36.6467,42476.0
2018-05-15 10:05:00,39.14,39.22,39.12,39.12,43284.0,36.6561,36.731,36.6373,36.6373,43284.0
2018-05-15 10:10:00,39.12,39.19,39.12,39.16,13551.0,36.6373,36.7029,36.6373,36.6748,13551.0
2018-05-15 10:15:00,39.16,39.16,39.07,39.12,30546.0,36.6748,36.6748,36.5905,36.6373,30546.0
2018-05-15 10:20:00,39.13,39.21,39.13,39.19,19277.0,36.6467,36.7216,36.6467,36.7029,19277.0
2018-05-15 10:25:00,39.19,39.19,39.14,39.17,11400.0,36.7029,36.7029,36.6561,36.6842,11400.0
2018-05-15 10:30:00,39.17,39.24,39.17,39.2,35097.0,36.6842,36.7497,36.6842,36.7123,35097.0
2018-05-15 10:35:00,39.2,39.28,39.2,39.27,25578.0,36.7123,36.7872,36.7123,36.7778,25578.0
2018-05-15 10:40:00,39.26,39.26,39.19,39.2,26304.0,36.7685,36.7685,36.7029,36.7123,26304.0
2018-05-15 10:45:00,39.2,39.23,39.18,39.2,19008.0,36.7123,36.7404,36.6935,36.7123,19008.0
2018-05-15 10:50:00,39.2,39.23,39.19,39.22,10660.0,36.7123,36.7404,36.7029,36.731,10660.0
2018-05-15 10:55:00,39.21,39.26,39.18,39.24,16877.0,36.7216,36.7685,36.6935,36.7497,16877.0
2018-05-15 11:00:00,39.24,39.29,39.23,39.23,8707.0,36.7497,36.7965,36.7404,36.7404,8707.0
2018-05-15 11:05:00,39.24,39.25,39.22,39.25,37657.0,36.7497,36.7591,36.731,36.7591,37657.0
2018-05-15 11:10:00,39.23,39.23,39.19,39.22,8864.0,36.7404,36.7404,36.7029,36.731,8864.0
2018-05-15 11:15:00,39.22,39.26,39.22,39.23,8103.0,36.731,36.7685,36.731,36.7404,8103.0
2018-05-15 11:20:00,39.22,39.23,39.18,39.23,14769.0,36.731,36.7404,36.6935,36.7404,14769.0
2018-05-15 11:25:00,39.23,39.23,39.19,39.22,6993.0,36.7404,36.7404,36.7029,36.731,6993.0
2018-05-15 11:30:00,39.22,39.26,39.2,39.21,7380.0,36.731,36.7685,36.7123,36.7216,7380.0
2018-05-15 11:35:00,39.21,39.24,39.2,39.2,9000.0,36.7216,36.7497,36.7123,36.7123,9000.0
2018-05-15 11:40:00,39.2,39.23,39.2,39.22,7765.0,36.7123,36.7404,36.7123,36.731,7765.0
2018-05-15 11:45:00,39.23,39.25,39.21,39.24,5600.0,36.7404,36.7591,36.7216,36.7497,5600.0
2018-05-15 11:50:00,39.25,39.25,39.19,39.2,6544.0,36.7591,36.7591,36.7029,36.7123,6544.0
2018-05-15 11:55:00,39.2,39.21,39.12,39.12,30684.0,36.7123,36.7216,36.6373,36.6373,30684.0
2018-05-15 12:00:00,39.12,39.12,39.06,39.06,20656.0,36.6373,36.6373,36.5811,36.5811,20656.0
2018-05-15 12:05:00,39.06,39.07,39.03,39.07,35321.0,36.5811,36.5905,36.5531,36.5905,35321.0
2018-05-15 12:10:00,39.06,39.08,39.03,39.07,11643.0,36.5811,36.5999,36.5531,36.5905,11643.0
2018-05-15 12:15:00,39.08,39.1,39.07,39.09,4750.0,36.5999,36.6186,36.5905,36.6092,4750.0
2018-05-15 12:20:00,39.1,39.12,39.1,39.11,11259.0,36.6186,36.6373,36.6186,36.628,11259.0
2018-05-15 12:25:00,39.11,39.13,39.1,39.12,11816.0,36.628,36.6467,36.6186,36.6373,11816.0
2018-05-15 12:30:00,39.11,39.14,39.11,39.13,11000.0,36.628,36.6561,36.628,36.6467,11000.0
2018-05-15 12:35:00,39.13,39.14,39.11,39.11,123001.0,36.6467,36.6561,36.628,36.628,123001.0
2018-05-15 12:40:00,39.12,39.15,39.12,39.15,54820.0,36.6373,36.6654,36.6373,36.6654,54820.0
2018-05-15 12:45:00,39.15,39.18,39.15,39.16,49903.0,36.6654,36.6935,36.6654,36.6748,49903.0
2018-05-15 12:50:00,39.16,39.16,39.11,39.12,7771.0,36.6748,36.6748,36.628,36.6373,7771.0
2018-05-15 12:55:00,39.12,39.13,39.03,39.04,113881.0,36.6373,36.6467,36.5531,36.5624,113881.0
2018-05-15 13:00:00,39.03,39.06,39.01,39.02,24878.0,36.5531,36.5811,36.5343,36.5437,24878.0
2018-05-15 13:05:00,39.02,39.02,38.95,38.96,17139.0,36.5437,36.5437,36.4781,36.4875,17139.0
2018-05-15 13:10:00,38.96,38.98,38.95,38.98,9400.0,36.4875,36.5062,36.4781,36.5062,9400.0
2018-05-15 13:15:00,38.97,38.97,38.92,38.94,34722.0,36.4969,36.4969,36.45,36.4688,34722.0
2018-05-15 13:20:00,38.94,38.96,38.9,38.92,27145.0,36.4688,36.4875,36.4313,36.45,27145.0
2018-05-15 13:25:00,38.92,38.93,38.91,38.93,8800.0,36.45,36.4594,36.4407,36.4594,8800.0
2018-05-15 13:30:00,38.92,38.94,38.91,38.94,12370.0,36.45,36.4688,36.4407,36.4688,12370.0
2018-05-15 13:35:00,38.93,38.95,38.93,38.94,23442.0,36.4594,36.4781,36.4594,36.4688,23442.0
2018-05-15 13:40:00,38.94,38.98,38.94,38.95,12599.0,36.4688,36.5062,36.4688,36.4781,12599.0
2018-05-15 13:45:00,38.96,39.0,38.94,38.99,28630.0,36.4875,36.525,36.4688,36.5156,28630.0
2018-05-15 13:50:00,38.99,39.0,38.95,38.95,17094.0,36.5156,36.525,36.4781,36.4781,17094.0
2018-05-15 13:55:00,38.96,38.96,38.86,38.86,34677.0,36.4875,36.4875,36.3938,36.3938,34677.0
2018-05-15 14:00:00,38.86,38.89,38.85,38.88,27015.0,36.3938,36.4219,36.3845,36.4126,27015.0
2018-05-15 14:05:00,38.88,38.9,38.87,38.89,6017.0,36.4126,36.4313,36.4032,36.4219,6017.0
2018-05-15 14:10:00,38.89,38.92,38.88,38.91,59979.0,36.4219,36.45,36.4126,36.4407,59979.0
2018-05-15 14:15:00,38.9,38.9,38.84,38.85,25912.0,36.4313,36.4313,36.3751,36.3845,25912.0
2018-05-15 14:20:00,38.85,38.86,38.81,38.83,19619.0,36.3845,36.3938,36.347,36.3657,19619.0
2018-05-15 14:25:00,38.83,38.92,38.79,38.89,36770.0,36.3657,36.45,36.3283,36.4219,36770.0
2018-05-15 14:30:00,38.89,38.96,38.89,38.95,22351.0,36.4219,36.4875,36.4219,36.4781,22351.0
2018-05-15 14:35:00,38.95,38.97,38.9,38.9,127442.0,36.4781,36.4969,36.4313,36.4313,127442.0
2018-05-15 14:40:00,38.89,38.9,38.87,38.89,28488.0,36.4219,36.4313,36.4032,36.4219,28488.0
2018-05-15 14:45:00,38.89,38.89,38.86,38.86,14132.0,36.4219,36.4219,36.3938,36.3938,14132.0
2018-05-15 14:50:00,38.86,38.88,38.82,38.88,37213.0,36.3938,36.4126,36.3564,36.4126,37213.0
2018-05-15 14:55:00,38.87,38.87,38.82,38.84,10898.0,36.4032,36.4032,36.3564,36.3751,10898.0
2018-05-15 15:00:00,38.84,38.86,38.8,38.82,68344.0,36.3751,36.3938,36.3376,36.3564,68344.0
2018-05-15 15:05:00,38.82,38.83,38.8,38.8,15166.0,36.3564,36.3657,36.3376,36.3376,15166.0
2018-05-15 15:10:00,38.8,38.81,38.76,38.77,48558.0,36.3376,36.347,36.3002,36.3096,48558.0
2018-05-15 15:15:00,38.77,38.79,38.76,38.79,28048.0,36.3096,36.3283,36.3002,36.3283,28048.0
2018-05-15 15:20:00,38.79,38.79,38.74,38.74,25408.0,36.3283,36.3283,36.2815,36.2815,25408.0
2018-05-15 15:25:00,38.73,38.77,38.73,38.75,70968.0,36.2721,36.3096,36.2721,36.2908,70968.0
2018-05-15 15:30:00,38.74,38.75,38.71,38.75,57217.0,36.2815,36.2908,36.2534,36.2908,57217.0
2018-05-15 15:35:00,38.75,38.77,38.72,38.72,36242.0,36.2908,36.3096,36.2627,36.2627,36242.0
2018-05-15 15:40:00,38.72,38.73,38.69,38.71,89033.0,36.2627,36.2721,36.2346,36.2534,89033.0
2018-05-15 15:45:00,38.71,38.71,38.67,38.68,81069.0,36.2534,36.2534,36.2159,36.2253,81069.0
2018-05-15 15:50:00,38.69,38.76,38.69,38.73,207258.0,36.2346,36.3002,36.2346,36.2721,207258.0
2018-05-15 15:55:00,38.73,38.78,38.7,38.77,217016.0,36.2721,36.3189,36.244,36.3096,217016.0
2018-05-16 09:30:00,38.8,39.0,38.72,38.94,99823.0,36.3376,36.525,36.2627,36.4688,99823.0
2018-05-16 09:35:00,38.95,39.03,38.91,38.95,58074.0,36.4781,36.5531,36.4407,36.4781,58074.0
2018-05-16 09:40:00,38.94,39.01,38.88,38.94,41957.0,36.4688,36.5343,36.4126,36.4688,41957.0
2018-05-16 09:45:00,38.94,39.01,38.94,38.99,68749.0,36.4688,36.5343,36.4688,36.5156,68749.0
2018-05-16 09:50:00,38.99,38.99,38.93,38.95,9880.0,36.5156,36.5156,36.4594,36.4781,9880.0
2018-05-16 09:55:00,38.95,39.0,38.94,38.98,30860.0,36.4781,36.525,36.4688,36.5062,30860.0
2018-05-16 10:00:00,38.98,39.01,38.91,38.94,18800.0,36.5062,36.5343,36.4407,36.4688,18800.0
2018-05-16 10:05:00,38.94,38.95,38.84,38.84,28336.0,36.4688,36.4781,36.3751,36.3751,28336.0
2018-05-16 10:10:00,38.84,38.84,38.8,38.81,9876.0,36.3751,36.3751,36.3376,36.347,9876.0
2018-05-16 10:15:00,38.8,38.8,38.73,38.77,26576.0,36.3376,36.3376,36.2721,36.3096,26576.0
2018-05-16 10:20:00,38.77,38.79,38.72,38.74,182662.0,36.3096,36.3283,36.2627,36.2815,182662.0
2018-05-16 10:25:00,38.75,38.76,38.68,38.68,126434.0,36.2908,36.3002,36.2253,36.2253,126434.0
2018-05-16 10:30:00,38.69,38.72,38.68,38.71,46034.0,36.2346,36.2627,36.2253,36.2534,46034.0
2018-05-16 10:35:00,38.71,38.75,38.71,38.71,7748.0,36.2534,36.2908,36.2534,36.2534,7748.0
2018-05-16 10:40:00,38.7,38.75,38.68,38.7,18550.0,36.244,36.2908,36.2253,36.244,18550.0
2018-05-16 10:45:00,38.7,38.72,38.67,38.71,51333.0,36.244,36.2627,36.2159,36.2534,51333.0
2018-05-16 10:50:00,38.71,38.79,38.71,38.73,33267.0,36.2534,36.3283,36.2534,36.2721,33267.0
2018-05-16 10:55:00,38.72,38.72,38.62,38.62,104956.0,36.2627,36.2627,36.1691,36.1691,104956.0
2018-05-16 11:00:00,38.62,38.63,38.57,38.59,186369.0,36.1691,36.1784,36.1222,36.141,186369.0
2018-05-16 11:05:00,38.6,38.64,38.59,38.62,52460.0,36.1503,36.1878,36.141,36.1691,52460.0
2018-05-16 11:10:00,38.63,38.63,38.59,38.63,40205.0,36.1784,36.1784,36.141,36.1784,40205.0
2018-05-16 11:15:00,38.62,38.62,38.59,38.62,39128.0,36.1691,36.1691,36.141,36.1691,39128.0
2018-05-16 11:20:00,38.62,38.69,38.62,38.67,76054.0,36.1691,36.2346,36.1691,36.2159,76054.0
2018-05-16 11:25:00,38.66,38.67,38.63,38.66,11600.0,36.2065,36.2159,36.1784,36.2065,11600.0
2018-05-16 11:30:00,38.66,38.71,38.66,38.71,16210.0,36.2065,36.2534,36.2065,36.2534,16210.0
2018-05-16 11:35:00,38.71,38.75,38.71,38.74,38025.0,36.2534,36.2908,36.2534,36.2815,38025.0
2018-05-16 11:40:00,38.74,38.78,38.74,38.75,15400.0,36.2815,36.3189,36.2815,36.2908,15400.0
2018-05-16 11:45:00,38.75,38.78,38.75,38.78,34213.0,36.2908,36.3189,36.2908,36.3189,34213.0
2018-05-16 11:50:00,38.78,38.83,38.77,38.82,18450.0,36.3189,36.3657,36.3096,36.3564,18450.0
2018-05-16 11:55:00,38.81,38.85,38.81,38.84,15026.0,36.347,36.3845,36.347,36.3751,15026.0
2018-05-16 12:00:00,38.85,38.85,38.81,38.82,50562.0,36.3845,36.3845,36.347,36.3564,50562.0
2018-05-16 12:05:00,38.83,38.92,38.83,38.9,29385.0,36.3657,36.45,36.3657,36.4313,29385.0
2018-05-16 12:10:00,38.91,38.94,38.9,38.92,10625.0,36.4407,36.4688,36.4313,36.45,10625.0
2018-05-16 12:15:00,38.92,38.92,38.89,38.92,19581.0,36.45,36.45,36.4219,36.45,19581.0
2018-05-16 12:20:00,38.92,38.92,38.89,38.91,79495.0,36.45,36.45,36.4219,36.4407,79495.0
2018-05-16 12:25:00,38.91,38.93,38.91,38.91,18200.0,36.4407,36.4594,36.4407,36.4407,18200.0
2018-05-16 12:30:00,38.92,38.96,38.92,38.94,10810.0,36.45,36.4875,36.45,36.4688,10810.0
2018-05-16 12:35:00,38.94,38.99,38.93,38.99,22880.0,36.4688,36.5156,36.4594,36.5156,22880.0
2018-05-16 12:40:00,38.98,38.99,38.95,38.98,17230.0,36.5062,36.5156,36.4781,36.5062,17230.0
2018-05-16 12:45:00,38.97,38.98,38.96,38.97,17080.0,36.4969,36.5062,36.4875,36.4969,17080.0
2018-05-16 12:50:00,38.97,38.98,38.97,38.97,4536.0,36.4969,36.5062,36.4969,36.4969,4536.0
2018-05-16 12:55:00,38.97,38.97,38.94,38.96,19240.0,36.4969,36.4969,36.4688,36.4875,19240.0
2018-05-16 13:00:00,38.97,38.99,38.95,38.99,9761.0,36.4969,36.5156,36.4781,36.5156,9761.0
2018-05-16 13:05:00,38.98,38.99,38.95,38.97,21572.0,36.5062,36.5156,36.4781,36.4969,21572.0
2018-05-16 13:10:00,38.97,38.99,38.96,38.97,21179.0,36.4969,36.5156,36.4875,36.4969,21179.0
2018-05-16 13:15:00,38.96,38.97,38.94,38.94,22579.0,36.4875,36.4969,36.4688,36.4688,22579.0
2018-05-16 13:20:00,38.94,38.96,38.94,38.94,8472.0,36.4688,36.4875,36.4688,36.4688,8472.0
2018-05-16 13:25:00,38.94,38.96,38.93,38.95,9257.0,36.4688,36.4875,36.4594,36.4781,9257.0
2018-05-16 13:30:00,38.95,38.98,38.94,38.98,8799.0,36.4781,36.5062,36.4688,36.5062,8799.0
2018-05-16 13:35:00,38.98,38.98,38.96,38.97,19306.0,36.5062,36.5062,36.4875,36.4969,19306.0
2018-05-16 13:40:00,38.97,38.99,38.93,38.94,28648.0,36.4969,36.5156,36.4594,36.4688,28648.0
2018-05-16 13:45:00,38.94,38.98,38.93,38.98,5652.0,36.4688,36.5062,36.4594,36.5062,5652.0
2018-05-16 13:50:00,38.98,39.0,38.97,39.0,10383.0,36.5062,36.525,36.4969,36.525,10383.0
2018-05-16 13:55:00,39.0,39.05,38.99,39.05,13299.0,36.525,36.5718,36.5156,36.5718,13299.0
2018-05-16 14:00:00,39.06,39.06,39.02,39.04,57371.0,36.5811,36.5811,36.5437,36.5624,57371.0
2018-05-16 14:05:00,39.04,39.04,39.0,39.0,13270.0,36.5624,36.5624,36.525,36.525,13270.0
2018-05-16 14:10:00,39.0,39.03,38.99,39.03,14774.0,36.525,36.5531,36.5156,36.5531,14774.0
2018-05-16 14:15:00,39.02,39.04,39.01,39.02,29811.0,36.5437,36.5624,36.5343,36.5437,29811.0
2018-05-16 14:20:00,39.03,39.03,39.0,39.01,19554.0,36.5531,36.5531,36.525,36.5343,19554.0
2018-05-16 14:25:00,39.01,39.04,39.01,39.04,11800.0,36.5343,36.5624,36.5343,36.5624,11800.0
2018-05-16 14:30:00,39.04,39.05,39.02,39.04,28940.0,36.5624,36.5718,36.5437,36.5624,28940.0
2018-05-16 14:35:00,39.04,39.07,39.03,39.07,15851.0,36.5624,36.5905,36.5531,36.5905,15851.0
2018-05-16 14:40:00,39.07,39.08,39.05,39.06,26818.0,36.5905,36.5999,36.5718,36.5811,26818.0
2018-05-16 14:45:00,39.05,39.06,39.05,39.05,11789.0,36.5718,36.5811,36.5718,36.5718,11789.0
2018-05-16 14:50:00,39.05,39.06,39.03,39.06,28415.0,36.5718,36.5811,36.5531,36.5811,28415.0
2018-05-16 14:55:00,39.06,39.07,39.06,39.06,41169.0,36.5811,36.5905,36.5811,36.5811,41169.0
2018-05-16 15:00:00,39.06,39.07,39.0,39.04,30503.0,36.5811,36.5905,36.525,36.5624,30503.0
2018-05-16 15:05:00,39.04,39.04,39.01,39.01,20393.0,36.5624,36.5624,36.5343,36.5343,20393.0
2018-05-16 15:10:00,39.01,39.01,38.98,38.98,38325.0,36.5343,36.5343,36.5062,36.5062,38325.0
2018-05-16 15:15:00,38.98,38.99,38.98,38.99,33305.0,36.5062,36.5156,36.5062,36.5156,33305.0
2018-05-16 15:20:00,38.99,39.02,38.98,38.99,32240.0,36.5156,36.5437,36.5062,36.5156,32240.0
2018-05-16 15:25:00,38.99,39.0,38.96,38.97,39841.0,36.5156,36.525,36.4875,36.4969,39841.0
2018-05-16 15:30:00,38.96,38.98,38.95,38.97,35152.0,36.4875,36.5062,36.4781,36.4969,35152.0
2018-05-16 15:35:00,38.97,38.97,38.94,38.96,66741.0,36.4969,36.4969,36.4688,36.4875,66741.0
2018-05-16 15:40:00,38.95,38.97,38.95,38.95,30018.0,36.4781,36.4969,36.4781,36.4781,30018.0
2018-05-16 15:45:00,38.95,38.95,38.9,38.91,85975.0,36.4781,36.4781,36.4313,36.4407,85975.0
2018-05-16 15:50:00,38.91,38.95,38.91,38.95,102504.0,36.4407,36.4781,36.4407,36.4781,102504.0
2018-05-16 15:55:00,38.95,38.99,38.94,38.99,169282.0,36.4781,36.5156,36.4688,36.5156,169282.0
2018-05-17 09:30:00,38.92,39.14,38.91,39.14,37834.0,36.45,36.6561,36.4407,36.6561,37834.0
2018-05-17 09:35:00,39.11,39.19,39.07,39.08,42214.0,36.628,36.7029,36.5905,36.5999,42214.0
2018-05-17 09:40:00,39.08,39.19,39.05,39.19,31100.0,36.5999,36.7029,36.5718,36.7029,31100.0
2018-05-17 09:45:00,39.2,39.2,39.17,39.18,9583.0,36.7123,36.7123,36.6842,36.6935,9583.0
2018-05-17 09:50:00,39.18,39.26,39.17,39.26,44863.0,36.6935,36.7685,36.6842,36.7685,44863.0
2018-05-17 09:55:00,39.27,39.28,39.24,39.25,11344.0,36.7778,36.7872,36.7497,36.7591,11344.0
2018-05-17 10:00:00,39.23,39.31,39.23,39.28,13188.0,36.7404,36.8153,36.7404,36.7872,13188.0
2018-05-17 10:05:00,39.27,39.29,39.23,39.25,11530.0,36.7778,36.7965,36.7404,36.7591,11530.0
2018-05-17 10:10:00,39.24,39.29,39.24,39.27,6470.0,36.7497,36.7965,36.7497,36.7778,6470.0
2018-05-17 10:15:00,39.28,39.28,39.22,39.23,14886.0,36.7872,36.7872,36.731,36.7404,14886.0
2018-05-17 10:20:00,39.24,39.28,39.24,39.25,13259.0,36.7497,36.7872,36.7497,36.7591,13259.0
2018-05-17 10:25:00,39.24,39.25,39.23,39.23,23910.0,36.7497,36.7591,36.7404,36.7404,23910.0
2018-05-17 10:30:00,39.23,39.28,39.23,39.25,18668.0,36.7404,36.7872,36.7404,36.7591,18668.0
2018-05-17 10:35:00,39.25,39.25,39.22,39.22,9727.0,36.7591,36.7591,36.731,36.731,9727.0
2018-05-17 10:40:00,39.22,39.25,39.22,39.25,20030.0,36.731,36.7591,36.731,36.7591,20030.0
2018-05-17 10:45:00,39.25,39.29,39.25,39.27,14362.0,36.7591,36.7965,36.7591,36.7778,14362.0
2018-05-17 10:50:00,39.27,39.33,39.26,39.33,25829.0,36.7778,36.834,36.7685,36.834,25829.0
2018-05-17 10:55:00,39.32,39.34,39.3,39.34,15545.0,36.8246,36.8434,36.8059,36.8434,15545.0
2018-05-17 11:00:00,39.34,39.37,39.32,39.34,17308.0,36.8434,36.8715,36.8246,36.8434,17308.0
2018-05-17 11:05:00,39.34,39.34,39.29,39.31,67925.0,36.8434,36.8434,36.7965,36.8153,67925.0
2018-05-17 11:10:00,39.32,39.32,39.27,39.29,16646.0,36.8246,36.8246,36.7778,36.7965,16646.0
2018-05-17 11:15:00,39.28,39.28,39.24,39.27,43575.0,36.7872,36.7872,36.7497,36.7778,43575.0
2018-05-17 11:20:00,39.27,39.29,39.25,39.27,21232.0,36.7778,36.7965,36.7591,36.7778,21232.0
2018-05-17 11:25:00,39.28,39.3,39.27,39.28,47841.0,36.7872,36.8059,36.7778,36.7872,47841.0
2018-05-17 11:30:00,39.29,39.29,39.21,39.23,20835.0,36.7965,36.7965,36.7216,36.7404,20835.0
2018-05-17 11:35:00,39.23,39.25,39.22,39.24,8000.0,36.7404,36.7591,36.731,36.7497,8000.0
2018-05-17 11:40:00,39.24,39.31,39.23,39.27,58031.0,36.7497,36.8153,36.7404,36.7778,58031.0
2018-05-17 11:45:00,39.28,39.3,39.26,39.27,12837.0,36.7872,36.8059,36.7685,36.7778,12837.0
2018-05-17 11:50:00,39.27,39.28,39.25,39.26,12364.0,36.7778,36.7872,36.7591,36.7685,12364.0
2018-05-17 11:55:00,39.26,39.28,39.24,39.24,64764.0,36.7685,36.7872,36.7497,36.7497,64764.0
2018-05-17 12:00:00,39.25,39.26,39.18,39.19,215066.0,36.7591,36.7685,36.6935,36.7029,215066.0
2018-05-17 12:05:00,39.18,39.21,39.17,39.2,29468.0,36.6935,36.7216,36.6842,36.7123,29468.0
2018-05-17 12:10:00,39.21,39.26,39.2,39.25,107894.0,36.7216,36.7685,36.7123,36.7591,107894.0
2018-05-17 12:15:00,39.26,39.28,39.23,39.24,79264.0,36.7685,36.7872,36.7404,36.7497,79264.0
2018-05-17 12:20:00,39.25,39.28,39.25,39.27,6125.0,36.7591,36.7872,36.7591,36.7778,6125.0
2018-05-17 12:25:00,39.27,39.29,39.26,39.29,9636.0,36.7778,36.7965,36.7685,36.7965,9636.0
2018-05-17 12:30:00,39.28,39.3,39.27,39.3,9550.0,36.7872,36.8059,36.7778,36.8059,9550.0
2018-05-17 12:35:00,39.3,39.31,39.26,39.26,4504.0,36.8059,36.8153,36.7685,36.7685,4504.0
2018-05-17 12:40:00,39.25,39.25,39.21,39.24,29092.0,36.7591,36.7591,36.7216,36.7497,29092.0
2018-05-17 12:45:00,39.23,39.26,39.23,39.25,11100.0,36.7404,36.7685,36.7404,36.7591,11100.0
2018-05-17 12:50:00,39.25,39.27,39.24,39.27,3441.0,36.7591,36.7778,36.7497,36.7778,3441.0
2018-05-17 12:55:00,39.26,39.29,39.24,39.28,69966.0,36.7685,36.7965,36.7497,36.7872,69966.0
2018-05-17 13:00:00,39.28,39.29,39.27,39.28,6600.0,36.7872,36.7965,36.7778,36.7872,6600.0
2018-05-17 13:05:00,39.28,39.29,39.27,39.29,5815.0,36.7872,36.7965,36.7778,36.7965,5815.0
2018-05-17 13:10:00,39.3,39.3,39.27,39.29,9714.0,36.8059,36.8059,36.7778,36.7965,9714.0
2018-05-17 13:15:00,39.3,39.32,39.3,39.31,4489.0,36.8059,36.8246,36.8059,36.8153,4489.0
2018-05-17 13:20:00,39.31,39.36,39.3,39.36,13352.0,36.8153,36.8621,36.8059,36.8621,13352.0
2018-05-17 13:25:00,39.36,39.38,39.35,39.36,10240.0,36.8621,36.8808,36.8527,36.8621,10240.0
2018-05-17 13:30:00,39.37,39.38,39.35,39.37,3661.0,36.8715,36.8808,36.8527,36.8715,3661.0
2018-05-17 13:35:00,39.37,39.37,39.34,39.34,2163.0,36.8715,36.8715,36.8434,36.8434,2163.0
2018-05-17 13:40:00,39.34,39.34,39.27,39.27,14691.0,36.8434,36.8434,36.7778,36.7778,14691.0
2018-05-17 13:45:00,39.28,39.29,39.28,39.29,2668.0,36.7872,36.7965,36.7872,36.7965,2668.0
2018-05-17 13:50:00,39.29,39.31,39.25,39.26,13100.0,36.7965,36.8153,36.7591,36.7685,13100.0
2018-05-17 13:55:00,39.25,39.25,39.17,39.19,26781.0,36.7591,36.7591,36.6842,36.7029,26781.0
2018-05-17 14:00:00,39.19,39.22,39.13,39.14,11535.0,36.7029,36.731,36.6467,36.6561,11535.0
2018-05-17 14:05:00,39.14,39.19,39.13,39.19,8600.0,36.6561,36.7029,36.6467,36.7029,8600.0
2018-05-17 14:10:00,39.18,39.22,39.17,39.21,63223.0,36.6935,36.731,36.6842,36.7216,63223.0
2018-05-17 14:15:00,39.22,39.28,39.22,39.27,18995.0,36.731,36.7872,36.731,36.7778,18995.0
2018-05-17 14:20:00,39.28,39.28,39.25,39.27,34100.0,36.7872,36.7872,36.7591,36.7778,34100.0
2018-05-17 14:25:00,39.28,39.32,39.27,39.29,48942.0,36.7872,36.8246,36.7778,36.7965,48942.0
2018-05-17 14:30:00,39.29,39.32,39.29,39.31,23499.0,36.7965,36.8246,36.7965,36.8153,23499.0
2018-05-17 14:35:00,39.31,39.31,39.29,39.3,13149.0,36.8153,36.8153,36.7965,36.8059,13149.0
2018-05-17 14:40:00,39.31,39.32,39.29,39.31,13934.0,36.8153,36.8246,36.7965,36.8153,13934.0
2018-05-17 14:45:00,39.3,39.33,39.3,39.32,16000.0,36.8059,36.834,36.8059,36.8246,16000.0
2018-05-17 14:50:00,39.32,39.33,39.3,39.32,7494.0,36.8246,36.834,36.8059,36.8246,7494.0
2018-05-17 14:55:00,39.33,39.34,39.32,39.33,15905.0,36.834,36.8434,36.8246,36.834,15905.0
2018-05-17 15:00:00,39.33,39.34,39.32,39.34,22800.0,36.834,36.8434,36.8246,36.8434,22800.0
2018-05-17 15:05:00,39.34,39.36,39.33,39.35,48717.0,36.8434,36.8621,36.834,36.8527,48717.0
2018-05-17 15:10:00,39.36,39.36,39.31,39.32,69528.0,36.8621,36.8621,36.8153,36.8246,69528.0
2018-05-17 15:15:00,39.33,39.33,39.28,39.3,58399.0,36.834,36.834,36.7872,36.8059,58399.0
2018-05-17 15:20:00,39.3,39.34,39.3,39.33,38306.0,36.8059,36.8434,36.8059,36.834,38306.0
2018-05-17 15:25:00,39.34,39.35,39.29,39.29,18114.0,36.8434,36.8527,36.7965,36.7965,18114.0
2018-05-17 15:30:00,39.29,39.31,39.28,39.31,20229.0,36.7965,36.8153,36.7872,36.8153,20229.0
2018-05-17 15:35:00,39.3,39.31,39.28,39.3,11166.0,36.8059,36.8153,36.7872,36.8059,11166.0
2018-05-17 15:40:00,39.29,39.32,39.28,39.3,17049.0,36.7965,36.8246,36.7872,36.8059,17049.0
2018-05-17 15:45:00,39.3,39.33,39.28,39.33,51795.0,36.8059,36.834,36.7872,36.834,51795.0
2018-05-17 15:50:00,39.33,39.34,39.3,39.32,62688.0,36.834,36.8434,36.8059,36.8246,62688.0
2018-05-17 15:55:00,39.32,39.35,39.32,39.34,176069.0,36.8246,36.8527,36.8246,36.8434,176069.0
2018-05-18 09:30:00,39.32,39.39,39.32,39.32,36329.0,36.8246,36.8902,36.8246,36.8246,36329.0
2018-05-18 09:35:00,39.31,39.45,39.31,39.4,15850.0,36.8153,36.9464,36.8153,36.8996,15850.0
2018-05-18 09:40:00,39.4,39.43,39.39,39.41,6599.0,36.8996,36.9277,36.8902,36.9089,6599.0
2018-05-18 09:45:00,39.42,39.48,39.41,39.44,10100.0,36.9183,36.9745,36.9089,36.937,10100.0
2018-05-18 09:50:00,39.44,39.45,39.39,39.4,28958.0,36.937,36.9464,36.8902,36.8996,28958.0
2018-05-18 09:55:00,39.41,39.43,39.39,39.41,12436.0,36.9089,36.9277,36.8902,36.9089,12436.0
2018-05-18 10:00:00,39.41,39.42,39.38,39.4,10472.0,36.9089,36.9183,36.8808,36.8996,10472.0
2018-05-18 10:05:00,39.39,39.41,39.38,39.39,10625.0,36.8902,36.9089,36.8808,36.8902,10625.0
2018-05-18 10:10:00,39.4,39.4,39.38,39.4,4622.0,36.8996,36.8996,36.8808,36.8996,4622.0
2018-05-18 10:15:00,39.41,39.49,39.39,39.48,18280.0,36.9089,36.9839,36.8902,36.9745,18280.0
2018-05-18 10:20:00,39.48,39.52,39.48,39.52,15350.0,36.9745,37.012,36.9745,37.012,15350.0
2018-05-18 10:25:00,39.52,39.54,39.51,39.54,8500.0,37.012,37.0307,37.0026,37.0307,8500.0
2018-05-18 10:30:00,39.54,39.55,39.47,39.48,23395.0,37.0307,37.04,36.9651,36.9745,23395.0
2018-05-18 10:35:00,39.48,39.48,39.43,39.43,29339.0,36.9745,36.9745,36.9277,36.9277,29339.0
2018-05-18 10:40:00,39.43,39.49,39.42,39.48,15361.0,36.9277,36.9839,36.9183,36.9745,15361.0
2018-05-18 10:45:00,39.49,39.55,39.49,39.55,7686.0,36.9839,37.04,36.9839,37.04,7686.0
2018-05-18 10:50:00,39.56,39.56,39.52,39.52,8091.0,37.0494,37.0494,37.012,37.012,8091.0
2018-05-18 10:55:00,39.53,39.54,39.51,39.52,45912.0,37.0213,37.0307,37.0026,37.012,45912.0
2018-05-18 11:00:00,39.53,39.55,39.52,39.55,19500.0,37.0213,37.04,37.012,37.04,19500.0
2018-05-18 11:05:00,39.55,39.55,39.52,39.52,31822.0,37.04,37.04,37.012,37.012,31822.0
2018-05-18 11:10:00,39.53,39.57,39.53,39.56,6598.0,37.0213,37.0588,37.0213,37.0494,6598.0
2018-05-18 11:15:00,39.55,39.58,39.55,39.58,20344.0,37.04,37.0681,37.04,37.0681,20344.0
2018-05-18 11:20:00,39.58,39.61,39.58,39.6,9556.0,37.0681,37.0962,37.0681,37.0869,9556.0
2018-05-18 11:25:00,39.6,39.6,39.56,39.57,4795.0,37.0869,37.0869,37.0494,37.0588,4795.0
2018-05-18 11:30:00,39.58,39.61,39.56,39.56,9879.0,37.0681,37.0962,37.0494,37.0494,9879.0
2018-05-18 11:35:00,39.57,39.63,39.57,39.61,158841.0,37.0588,37.115,37.0588,37.0962,158841.0
2018-05-18 11:40:00,39.6,39.64,39.6,39.64,121396.0,37.0869,37.1243,37.0869,37.1243,121396.0
2018-05-18 11:45:00,39.63,39.64,39.6,39.61,60086.0,37.115,37.1243,37.0869,37.0962,60086.0
2018-05-18 11:50:00,39.6,39.63,39.59,39.63,25836.0,37.0869,37.115,37.0775,37.115,25836.0
2018-05-18 11:55:00,39.62,39.63,39.6,39.61,6500.0,37.1056,37.115,37.0869,37.0962,6500.0
2018-05-18 12:00:00,39.61,39.61,39.55,39.55,9600.0,37.0962,37.0962,37.04,37.04,9600.0
2018-05-18 12:05:00,39.55,39.57,39.54,39.54,3942.0,37.04,37.0588,37.0307,37.0307,3942.0
2018-05-18 12:10:00,39.54,39.55,39.53,39.54,7800.0,37.0307,37.04,37.0213,37.0307,7800.0
2018-05-18 12:15:00,39.53,39.55,39.53,39.55,7558.0,37.0213,37.04,37.0213,37.04,7558.0
2018-05-18 12:20:00,39.56,39.57,39.56,39.56,31730.0,37.0494,37.0588,37.0494,37.0494,31730.0
2018-05-18 12:25:00,39.57,39.61,39.57,39.6,12472.0,37.0588,37.0962,37.0588,37.0869,12472.0
2018-05-18 12:30:00,39.61,39.62,39.59,39.59,7876.0,37.0962,37.1056,37.0775,37.0775,7876.0
2018-05-18 12:35:00,39.59,39.6,39.58,39.6,4000.0,37.0775,37.0869,37.0681,37.0869,4000.0
2018-05-18 12:40:00,39.61,39.64,39.61,39.64,6100.0,37.0962,37.1243,37.0962,37.1243,6100.0
2018-05-18 12:45:00,39.64,39.66,39.63,39.66,2990.0,37.1243,37.1431,37.115,37.1431,2990.0
2018-05-18 12:50:00,39.65,39.67,39.65,39.66,15272.0,37.1337,37.1524,37.1337,37.1431,15272.0
2018-05-18 12:55:00,39.67,39.69,39.66,39.69,6000.0,37.1524,37.1712,37.1431,37.1712,6000.0
2018-05-18 13:00:00,39.69,39.69,39.64,39.66,10852.0,37.1712,37.1712,37.1243,37.1431,10852.0
2018-05-18 13:05:00,39.68,39.69,39.68,39.69,1900.0,37.1618,37.1712,37.1618,37.1712,1900.0
2018-05-18 13:10:00,39.69,39.71,39.69,39.71,5200.0,37.1712,37.1899,37.1712,37.1899,5200.0
2018-05-18 13:15:00,39.71,39.75,39.71,39.74,15263.0,37.1899,37.2274,37.1899,37.218,15263.0
2018-05-18 13:20:00,39.74,39.76,39.74,39.76,3600.0,37.218,37.2367,37.218,37.2367,3600.0
2018-05-18 13:25:00,39.77,39.78,39.75,39.75,11577.0,37.2461,37.2555,37.2274,37.2274,11577.0
2018-05-18 13:30:00,39.75,39.75,39.71,39.71,3730.0,37.2274,37.2274,37.1899,37.1899,3730.0
2018-05-18 13:35:00,39.7,39.71,39.7,39.7,6800.0,37.1805,37.1899,37.1805,37.1805,6800.0
2018-05-18 13:40:00,39.69,39.71,39.69,39.69,14825.0,37.1712,37.1899,37.1712,37.1712,14825.0
2018-05-18 13:45:00,39.7,39.7,39.69,39.7,4900.0,37.1805,37.1805,37.1712,37.1805,4900.0
2018-05-18 13:50:00,39.71,39.71,39.66,39.66,21939.0,37.1899,37.1899,37.1431,37.1431,21939.0
2018-05-18 13:55:00,39.67,39.71,39.66,39.7,18540.0,37.1524,37.1899,37.1431,37.1805,18540.0
2018-05-18 14:00:00,39.69,39.69,39.66,39.66,8152.0,37.1712,37.1712,37.1431,37.1431,8152.0
2018-05-18 14:05:00,39.65,39.68,39.65,39.68,7620.0,37.1337,37.1618,37.1337,37.1618,7620.0
2018-05-18 14:10:00,39.69,39.7,39.68,39.69,6700.0,37.1712,37.1805,37.1618,37.1712,6700.0
2018-05-18 14:15:00,39.68,39.7,39.68,39.7,11038.0,37.1618,37.1805,37.1618,37.1805,11038.0
2018-05-18 14:20:00,39.7,39.71,39.7,39.71,10505.0,37.1805,37.1899,37.1805,37.1899,10505.0
2018-05-18 14:25:00,39.7,39.72,39.7,39.72,17035.0,37.1805,37.1993,37.1805,37.1993,17035.0
2018-05-18 14:30:00,39.72,39.73,39.71,39.73,11652.0,37.1993,37.2086,37.1899,37.2086,11652.0
2018-05-18 14:35:00,39.72,39.74,39.71,39.73,19723.0,37.1993,37.218,37.1899,37.2086,19723.0
2018-05-18 14:40:00,39.73,39.74,39.72,39.74,13106.0,37.2086,37.218,37.1993,37.218,13106.0
2018-05-18 14:45:00,39.73,39.75,39.73,39.73,27875.0,37.2086,37.2274,37.2086,37.2086,27875.0
2018-05-18 14:50:00,39.74,39.75,39.73,39.73,15325.0,37.218,37.2274,37.2086,37.2086,15325.0
2018-05-18 14:55:00,39.73,39.74,39.7,39.72,25222.0,37.2086,37.218,37.1805,37.1993,25222.0
2018-05-18 15:00:00,39.72,39.72,39.7,39.72,17660.0,37.1993,37.1993,37.1805,37.1993,17660.0
2018-05-18 15:05:00,39.71,39.73,39.7,39.72,16353.0,37.1899,37.2086,37.1805,37.1993,16353.0
2018-05-18 15:10:00,39.71,39.73,39.71,39.73,28624.0,37.1899,37.2086,37.1899,37.2086,28624.0
2018-05-18 15:15:00,39.73,39.74,39.71,39.71,11051.0,37.2086,37.218,37.1899,37.1899,11051.0
2018-05-18 15:20:00,39.72,39.73,39.7,39.71,47854.0,37.1993,37.2086,37.1805,37.1899,47854.0
2018-05-18 15:25:00,39.71,39.71,39.68,39.7,23168.0,37.1899,37.1899,37.1618,37.1805,23168.0
2018-05-18 15:30:00,39.7,39.7,39.66,39.66,31604.0,37.1805,37.1805,37.1431,37.1431,31604.0
2018-05-18 15:35:00,39.67,39.71,39.66,39.71,38374.0,37.1524,37.1899,37.1431,37.1899,38374.0
2018-05-18 15:40:00,39.71,39.71,39.68,39.69,45356.0,37.1899,37.1899,37.1618,37.1712,45356.0
2018-05-18 15:45:00,39.68,39.7,39.66,39.69,41294.0,37.1618,37.1805,37.1431,37.1712,41294.0
2018-05-18 15:50:00,39.69,39.69,39.67,39.69,38909.0,37.1712,37.1712,37.1524,37.1712,38909.0
2018-05-18 15:55:00,39.69,39.69,39.64,39.65,203344.0,37.1712,37.1712,37.1243,37.1337,203344.0
2018-05-21 09:30:00,39.81,39.93,39.79,39.93,32709.0,37.2835,37.3959,37.2648,37.3959,32709.0
2018-05-21 09:35:00,39.92,39.94,39.88,39.91,76261.0,37.3866,37.4053,37.3491,37.3772,76261.0
2018-05-21 09:40:00,39.92,39.96,39.91,39.95,11428.0,37.3866,37.424,37.3772,37.4147,11428.0
2018-05-21 09:45:00,39.95,39.98,39.88,39.88,15600.0,37.4147,37.4428,37.3491,37.3491,15600.0
2018-05-21 09:50:00,39.88,39.92,39.87,39.88,18684.0,37.3491,37.3866,37.3397,37.3491,18684.0
2018-05-21 09:55:00,39.88,39.88,39.75,39.75,23968.0,37.3491,37.3491,37.2274,37.2274,23968.0
2018-05-21 10:00:00,39.76,39.79,39.72,39.79,12377.0,37.2367,37.2648,37.1993,37.2648,12377.0
2018-05-21 10:05:00,39.81,39.87,39.8,39.85,18002.0,37.2835,37.3397,37.2742,37.321,18002.0
2018-05-21 10:10:00,39.84,39.91,39.84,39.91,10100.0,37.3116,37.3772,37.3116,37.3772,10100.0
2018-05-21 10:15:00,39.91,39.97,39.91,39.97,17669.0,37.3772,37.4334,37.3772,37.4334,17669.0
2018-05-21 10:20:00,39.97,39.97,39.86,39.88,42182.0,37.4334,37.4334,37.3304,37.3491,42182.0
2018-05-21 10:25:00,39.88,39.93,39.88,39.92,13098.0,37.3491,37.3959,37.3491,37.3866,13098.0
2018-05-21 10:30:00,39.92,40.0,39.92,40.0,19212.0,37.3866,37.4615,37.3866,37.4615,19212.0
2018-05-21 10:35:00,40.0,40.01,39.97,39.97,6096.0,37.4615,37.4709,37.4334,37.4334,6096.0
2018-05-21 10:40:00,39.97,40.03,39.97,40.0,20209.0,37.4334,37.4896,37.4334,37.4615,20209.0
2018-05-21 10:45:00,40.0,40.01,39.97,39.97,6700.0,37.4615,37.4709,37.4334,37.4334,6700.0
2018-05-21 10:50:00,39.97,39.97,39.93,39.94,16714.0,37.4334,37.4334,37.3959,37.4053,16714.0
2018-05-21 10:55:00,39.94,39.94,39.88,39.88,19822.0,37.4053,37.4053,37.3491,37.3491,19822.0
2018-05-21 11:00:00,39.88,39.9,39.85,39.86,11613.0,37.3491,37.3678,37.321,37.3304,11613.0
2018-05-21 11:05:00,39.87,39.87,39.79,39.84,38594.0,37.3397,37.3397,37.2648,37.3116,38594.0
2018-05-21 11:10:00,39.84,39.85,39.81,39.81,11852.0,37.3116,37.321,37.2835,37.2835,11852.0
2018-05-21 11:15:00,39.82,39.84,39.8,39.83,19024.0,37.2929,37.3116,37.2742,37.3023,19024.0
2018-05-21 11:20:00,39.83,39.84,39.83,39.83,7851.0,37.3023,37.3116,37.3023,37.3023,7851.0
2018-05-21 11:25:00,39.82,39.83,39.73,39.75,24650.0,37.2929,37.3023,37.2086,37.2274,24650.0
2018-05-21 11:30:00,39.76,39.79,39.75,39.76,14570.0,37.2367,37.2648,37.2274,37.2367,14570.0
2018-05-21 11:35:00,39.76,39.79,39.74,39.79,12922.0,37.2367,37.2648,37.218,37.2648,12922.0
2018-05-21 11:40:00,39.79,39.8,39.77,39.79,23702.0,37.2648,37.2742,37.2461,37.2648,23702.0
2018-05-21 11:45:00,39.79,39.82,39.78,39.81,15002.0,37.2648,37.2929,37.2555,37.2835,15002.0
2018-05-21 11:50:00,39.81,39.81,39.8,39.81,14074.0,37.2835,37.2835,37.2742,37.2835,14074.0
2018-05-21 11:55:00,39.81,39.85,39.81,39.84,9448.0,37.2835,37.321,37.2835,37.3116,9448.0
2018-05-21 12:00:00,39.85,39.86,39.83,39.85,20078.0,37.321,37.3304,37.3023,37.321,20078.0
2018-05-21 12:05:00,39.85,39.86,39.84,39.85,2700.0,37.321,37.3304,37.3116,37.321,2700.0
2018-05-21 12:10:00,39.85,39.92,39.85,39.91,5106.0,37.321,37.3866,37.321,37.3772,5106.0
2018-05-21 12:15:00,39.92,39.92,39.87,39.89,4801.0,37.3866,37.3866,37.3397,37.3585,4801.0
2018-05-21 12:20:00,39.88,39.89,39.87,39.88,7100.0,37.3491,37.3585,37.3397,37.3491,7100.0
2018-05-21 12:25:00,39.89,39.9,39.88,39.89,6250.0,37.3585,37.3678,37.3491,37.3585,6250.0
2018-05-21 12:30:00,39.88,39.88,39.85,39.87,13650.0,37.3491,37.3491,37.321,37.3397,13650.0
2018-05-21 12:35:00,39.88,39.91,39.87,39.9,157035.0,37.3491,37.3772,37.3397,37.3678,157035.0
2018-05-21 12:40:00,39.89,39.91,39.87,39.91,17751.0,37.3585,37.3772,37.3397,37.3772,17751.0
2018-05-21 12:45:00,39.91,39.92,39.89,39.89,13054.0,37.3772,37.3866,37.3585,37.3585,13054.0
2018-05-21 12:50:00,39.89,39.91,39.88,39.88,12251.0,37.3585,37.3772,37.3491,37.3491,12251.0
2018-05-21 12:55:00,39.88,39.89,39.86,39.86,11806.0,37.3491,37.3585,37.3304,37.3304,11806.0
2018-05-21 13:00:00,39.87,39.88,39.87,39.87,19185.0,37.3397,37.3491,37.3397,37.3397,19185.0
2018-05-21 13:05:00,39.87,39.89,39.86,39.89,20916.0,37.3397,37.3585,37.3304,37.3585,20916.0
2018-05-21 13:10:00,39.89,39.89,39.86,39.87,15887.0,37.3585,37.3585,37.3304,37.3397,15887.0
2018-05-21 13:15:00,39.87,39.89,39.86,39.89,2403.0,37.3397,37.3585,37.3304,37.3585,2403.0
2018-05-21 13:20:00,39.89,39.89,39.87,39.88,8300.0,37.3585,37.3585,37.3397,37.3491,8300.0
2018-05-21 13:25:00,39.88,39.89,39.86,39.87,8725.0,37.3491,37.3585,37.3304,37.3397,8725.0
2018-05-21 13:30:00,39.87,39.89,39.86,39.87,9550.0,37.3397,37.3585,37.3304,37.3397,9550.0
2018-05-21 13:35:00,39.87,39.89,39.87,39.89,11936.0,37.3397,37.3585,37.3397,37.3585,11936.0
2018-05-21 13:40:00,39.9,39.9,39.87,39.88,10928.0,37.3678,37.3678,37.3397,37.3491,10928.0
2018-05-21 13:45:00,39.89,39.89,39.86,39.86,7695.0,37.3585,37.3585,37.3304,37.3304,7695.0
2018-05-21 13:50:00,39.86,39.87,39.82,39.82,11557.0,37.3304,37.3397,37.2929,37.2929,11557.0
2018-05-21 13:55:00,39.82,39.85,39.82,39.85,7021.0,37.2929,37.321,37.2929,37.321,7021.0
2018-05-21 14:00:00,39.85,39.85,39.83,39.84,23206.0,37.321,37.321,37.3023,37.3116,23206.0
2018-05-21 14:05:00,39.84,39.86,39.82,39.85,19119.0,37.3116,37.3304,37.2929,37.321,19119.0
2018-05-21 14:10:00,39.85,39.86,39.84,39.85,86768.0,37.321,37.3304,37.3116,37.321,86768.0
2018-05-21 14:15:00,39.85,39.85,39.84,39.85,9542.0,37.321,37.321,37.3116,37.321,9542.0
2018-05-21 14:20:00,39.85,39.87,39.85,39.87,16936.0,37.321,37.3397,37.321,37.3397,16936.0
2018-05-21 14:25:00,39.88,39.89,39.85,39.86,11892.0,37.3491,37.3585,37.321,37.3304,11892.0
2018-05-21 14:30:00,39.86,39.86,39.82,39.83,13904.0,37.3304,37.3304,37.2929,37.3023,13904.0
2018-05-21 14:35:00,39.83,39.85,39.82,39.84,19817.0,37.3023,37.321,37.2929,37.3116,19817.0
2018-05-21 14:40:00,39.84,39.86,39.83,39.86,6103.0,37.3116,37.3304,37.3023,37.3304,6103.0
2018-05-21 14:45:00,39.85,39.86,39.83,39.86,22429.0,37.321,37.3304,37.3023,37.3304,22429.0
2018-05-21 14:50:00,39.86,39.87,39.84,39.84,8044.0,37.3304,37.3397,37.3116,37.3116,8044.0
2018-05-21 14:55:00,39.84,39.85,39.83,39.84,11665.0,37.3116,37.321,37.3023,37.3116,11665.0
2018-05-21 15:00:00,39.83,39.84,39.82,39.82,15559.0,37.3023,37.3116,37.2929,37.2929,15559.0
2018-05-21 15:05:00,39.81,39.83,39.8,39.82,17998.0,37.2835,37.3023,37.2742,37.2929,17998.0
2018-05-21 15:10:00,39.81,39.84,39.8,39.83,29648.0,37.2835,37.3116,37.2742,37.3023,29648.0
2018-05-21 15:15:00,39.83,39.83,39.8,39.81,27716.0,37.3023,37.3023,37.2742,37.2835,27716.0
2018-05-21 15:20:00,39.8,39.81,39.79,39.8,48322.0,37.2742,37.2835,37.2648,37.2742,48322.0
2018-05-21 15:25:00,39.79,39.79,39.76,39.77,112239.0,37.2648,37.2648,37.2367,37.2461,112239.0
2018-05-21 15:30:00,39.77,39.78,39.75,39.76,16308.0,37.2461,37.2555,37.2274,37.2367,16308.0
2018-05-21 15:35:00,39.76,39.78,39.75,39.78,11025.0,37.2367,37.2555,37.2274,37.2555,11025.0
2018-05-21 15:40:00,39.77,39.78,39.74,39.75,26956.0,37.2461,37.2555,37.218,37.2274,26956.0
2018-05-21 15:45:00,39.75,39.78,39.75,39.77,46305.0,37.2274,37.2555,37.2274,37.2461,46305.0
2018-05-21 15:50:00,39.78,39.83,39.78,39.82,44485.0,37.2555,37.3023,37.2555,37.2929,44485.0
2018-05-21 15:55:00,39.82,39.84,39.81,39.82,154033.0,37.2929,37.3116,37.2835,37.2929,154033.0
2018-05-22 09:30:00,39.76,39.76,39.5,39.57,103994.0,37.2367,37.2367,36.9932,37.0588,103994.0
2018-05-22 09:35:00,39.57,39.6,39.41,39.42,507407.0,37.0588,37.0869,36.9089,36.9183,507407.0
2018-05-22 09:40:00,39.41,39.41,39.27,39.3,217820.0,36.9089,36.9089,36.7778,36.8059,217820.0
2018-05-22 09:45:00,39.3,39.33,39.19,39.33,200668.0,36.8059,36.834,36.7029,36.834,200668.0
2018-05-22 09:50:00,39.33,39.38,39.3,39.38,127087.0,36.834,36.8808,36.8059,36.8808,127087.0
2018-05-22 09:55:00,39.38,39.64,39.35,39.36,240192.0,36.8808,37.1243,36.8527,36.8621,240192.0
2018-05-22 10:00:00,39.36,39.48,39.36,39.48,13920.0,36.8621,36.9745,36.8621,36.9745,13920.0
2018-05-22 10:05:00,39.47,39.5,39.45,39.46,42526.0,36.9651,36.9932,36.9464,36.9558,42526.0
2018-05-22 10:10:00,39.47,39.56,39.43,39.44,51890.0,36.9651,37.0494,36.9277,36.937,51890.0
2018-05-22 10:15:00,39.44,39.45,39.41,39.41,89739.0,36.937,36.9464,36.9089,36.9089,89739.0
2018-05-22 10:20:00,39.41,39.41,39.33,39.34,36656.0,36.9089,36.9089,36.834,36.8434,36656.0
2018-05-22 10:25:00,39.35,39.38,39.3,39.32,13550.0,36.8527,36.8808,36.8059,36.8246,13550.0
2018-05-22 10:30:00,39.32,39.33,39.3,39.31,10392.0,36.8246,36.834,36.8059,36.8153,10392.0
2018-05-22 10:35:00,39.31,39.31,39.23,39.27,71987.0,36.8153,36.8153,36.7404,36.7778,71987.0
2018-05-22 10:40:00,39.28,39.31,39.27,39.31,8998.0,36.7872,36.8153,36.7778,36.8153,8998.0
2018-05-22 10:45:00,39.3,39.31,39.24,39.29,30412.0,36.8059,36.8153,36.7497,36.7965,30412.0
2018-05-22 10:50:00,39.3,39.37,39.3,39.34,36923.0,36.8059,36.8715,36.8059,36.8434,36923.0
2018-05-22 10:55:00,39.34,39.35,39.3,39.3,8608.0,36.8434,36.8527,36.8059,36.8059,8608.0
2018-05-22 11:00:00,39.3,39.36,39.3,39.36,16476.0,36.8059,36.8621,36.8059,36.8621,16476.0
2018-05-22 11:05:00,39.37,39.43,39.35,39.38,63116.0,36.8715,36.9277,36.8527,36.8808,63116.0
2018-05-22 11:10:00,39.39,39.43,39.37,39.43,17200.0,36.8902,36.9277,36.8715,36.9277,17200.0
2018-05-22 11:15:00,39.45,39.48,39.43,39.44,10100.0,36.9464,36.9745,36.9277,36.937,10100.0
2018-05-22 11:20:00,39.45,39.47,39.42,39.47,8500.0,36.9464,36.9651,36.9183,36.9651,8500.0
2018-05-22 11:25:00,39.47,39.47,39.43,39.44,6850.0,36.9651,36.9651,36.9277,36.937,6850.0
2018-05-22 11:30:00,39.44,39.46,39.43,39.44,12247.0,36.937,36.9558,36.9277,36.937,12247.0
2018-05-22 11:35:00,39.44,39.44,39.41,39.42,10900.0,36.937,36.937,36.9089,36.9183,10900.0
2018-05-22 11:40:00,39.41,39.41,39.37,39.38,5595.0,36.9089,36.9089,36.8715,36.8808,5595.0
2018-05-22 11:45:00,39.38,39.39,39.36,39.38,16379.0,36.8808,36.8902,36.8621,36.8808,16379.0
2018-05-22 11:50:00,39.39,39.4,39.38,39.4,10059.0,36.8902,36.8996,36.8808,36.8996,10059.0
2018-05-22 11:55:00,39.4,39.45,39.4,39.45,11481.0,36.8996,36.9464,36.8996,36.9464,11481.0
2018-05-22 12:00:00,39.45,39.45,39.43,39.45,10170.0,36.9464,36.9464,36.9277,36.9464,10170.0
2018-05-22 12:05:00,39.45,39.46,39.42,39.42,21220.0,36.9464,36.9558,36.9183,36.9183,21220.0
2018-05-22 12:10:00,39.42,39.44,39.42,39.43,3771.0,36.9183,36.937,36.9183,36.9277,3771.0
2018-05-22 12:15:00,39.43,39.44,39.42,39.43,15859.0,36.9277,36.937,36.9183,36.9277,15859.0
2018-05-22 12:20:00,39.43,39.44,39.41,39.44,9900.0,36.9277,36.937,36.9089,36.937,9900.0
2018-05-22 12:25:00,39.44,39.44,39.4,39.41,20390.0,36.937,36.937,36.8996,36.9089,20390.0
2018-05-22 12:30:00,39.41,39.41,39.36,39.36,4320.0,36.9089,36.9089,36.8621,36.8621,4320.0
2018-05-22 12:35:00,39.35,39.35,39.34,39.35,3993.0,36.8527,36.8527,36.8434,36.8527,3993.0
2018-05-22 12:40:00,39.35,39.36,39.33,39.33,6835.0,36.8527,36.8621,36.834,36.834,6835.0
2018-05-22 12:45:00,39.34,39.38,39.33,39.34,28717.0,36.8434,36.8808,36.834,36.8434,28717.0
2018-05-22 12:50:00,39.34,39.34,39.31,39.34,24144.0,36.8434,36.8434,36.8153,36.8434,24144.0
2018-05-22 12:55:00,39.34,39.34,39.32,39.33,4394.0,36.8434,36.8434,36.8246,36.834,4394.0
2018-05-22 13:00:00,39.33,39.35,39.32,39.34,2800.0,36.834,36.8527,36.8246,36.8434,2800.0
2018-05-22 13:05:00,39.34,39.36,39.33,39.35,4020.0,36.8434,36.8621,36.834,36.8527,4020.0
2018-05-22 13:10:00,39.35,39.36,39.34,39.34,4795.0,36.8527,36.8621,36.8434,36.8434,4795.0
2018-05-22 13:15:00,39.34,39.35,39.33,39.34,17696.0,36.8434,36.8527,36.834,36.8434,17696.0
2018-05-22 13:20:00,39.33,39.34,39.31,39.32,5997.0,36.834,36.8434,36.8153,36.8246,5997.0
2018-05-22 13:25:00,39.32,39.35,39.32,39.34,6273.0,36.8246,36.8527,36.8246,36.8434,6273.0
2018-05-22 13:30:00,39.34,39.34,39.32,39.32,6414.0,36.8434,36.8434,36.8246,36.8246,6414.0
2018-05-22 13:35:00,39.32,39.35,39.32,39.33,40452.0,36.8246,36.8527,36.8246,36.834,40452.0
2018-05-22 13:40:00,39.33,39.35,39.32,39.32,10679.0,36.834,36.8527,36.8246,36.8246,10679.0
2018-05-22 13:45:00,39.31,39.31,39.29,39.29,13921.0,36.8153,36.8153,36.7965,36.7965,13921.0
2018-05-22 13:50:00,39.29,39.32,39.29,39.32,36250.0,36.7965,36.8246,36.7965,36.8246,36250.0
2018-05-22 13:55:00,39.33,39.33,39.3,39.3,4586.0,36.834,36.834,36.8059,36.8059,4586.0
2018-05-22 14:00:00,39.3,39.33,39.29,39.33,5260.0,36.8059,36.834,36.7965,36.834,5260.0
2018-05-22 14:05:00,39.32,39.33,39.29,39.29,4593.0,36.8246,36.834,36.7965,36.7965,4593.0
2018-05-22 14:10:00,39.29,39.31,39.29,39.31,6500.0,36.7965,36.8153,36.7965,36.8153,6500.0
2018-05-22 14:15:00,39.31,39.31,39.28,39.29,7245.0,36.8153,36.8153,36.7872,36.7965,7245.0
2018-05-22 14:20:00,39.29,39.3,39.27,39.28,5128.0,36.7965,36.8059,36.7778,36.7872,5128.0
2018-05-22 14:25:00,39.27,39.28,39.26,39.26,4350.0,36.7778,36.7872,36.7685,36.7685,4350.0
2018-05-22 14:30:00,39.26,39.26,39.24,39.26,92660.0,36.7685,36.7685,36.7497,36.7685,92660.0
2018-05-22 14:35:00,39.26,39.27,39.25,39.25,74883.0,36.7685,36.7778,36.7591,36.7591,74883.0
2018-05-22 14:40:00,39.25,39.26,39.23,39.24,9400.0,36.7591,36.7685,36.7404,36.7497,9400.0
2018-05-22 14:45:00,39.24,39.25,39.24,39.25,6543.0,36.7497,36.7591,36.7497,36.7591,6543.0
2018-05-22 14:50:00,39.25,39.26,39.24,39.25,17683.0,36.7591,36.7685,36.7497,36.7591,17683.0
2018-05-22 14:55:00,39.24,39.24,39.17,39.17,10572.0,36.7497,36.7497,36.6842,36.6842,10572.0
2018-05-22 15:00:00,39.17,39.19,39.16,39.19,8008.0,36.6842,36.7029,36.6748,36.7029,8008.0
2018-05-22 15:05:00,39.19,39.19,39.15,39.15,10681.0,36.7029,36.7029,36.6654,36.6654,10681.0
2018-05-22 15:10:00,39.14,39.14,39.09,39.1,13274.0,36.6561,36.6561,36.6092,36.6186,13274.0
2018-05-22 15:15:00,39.09,39.14,39.09,39.11,12042.0,36.6092,36.6561,36.6092,36.628,12042.0
2018-05-22 15:20:00,39.11,39.13,39.08,39.13,76346.0,36.628,36.6467,36.5999,36.6467,76346.0
2018-05-22 15:25:00,39.12,39.14,39.12,39.12,45274.0,36.6373,36.6561,36.6373,36.6373,45274.0
2018-05-22 15:30:00,39.11,39.13,39.1,39.12,29350.0,36.628,36.6467,36.6186,36.6373,29350.0
2018-05-22 15:35:00,39.13,39.13,39.1,39.1,421735.0,36.6467,36.6467,36.6186,36.6186,421735.0
2018-05-22 15:40:00,39.11,39.13,39.1,39.11,561027.0,36.628,36.6467,36.6186,36.628,561027.0
2018-05-22 15:45:00,39.11,39.13,39.1,39.1,663855.0,36.628,36.6467,36.6186,36.6186,663855.0
2018-05-22 15:50:00,39.1,39.1,39.05,39.06,114715.0,36.6186,36.6186,36.5718,36.5811,114715.0
2018-05-22 15:55:00,39.06,39.08,39.02,39.03,287942.0,36.5811,36.5999,36.5437,36.5531,287942.0
2018-05-23 09:30:00,38.97,39.17,38.94,39.08,50756.0,36.4969,36.6842,36.4688,36.5999,50756.0
2018-05-23 09:35:00,39.07,39.27,39.06,39.27,43681.0,36.5905,36.7778,36.5811,36.7778,43681.0
2018-05-23 09:40:00,39.27,39.44,39.26,39.38,58204.0,36.7778,36.937,36.7685,36.8808,58204.0
2018-05-23 09:45:00,39.37,39.37,39.3,39.33,18501.0,36.8715,36.8715,36.8059,36.834,18501.0
2018-05-23 09:50:00,39.33,39.36,39.27,39.36,27044.0,36.834,36.8621,36.7778,36.8621,27044.0
2018-05-23 09:55:00,39.36,39.37,39.32,39.34,35887.0,36.8621,36.8715,36.8246,36.8434,35887.0
2018-05-23 10:00:00,39.34,39.34,39.29,39.31,33414.0,36.8434,36.8434,36.7965,36.8153,33414.0
2018-05-23 10:05:00,39.31,39.4,39.31,39.36,48715.0,36.8153,36.8996,36.8153,36.8621,48715.0
2018-05-23 10:10:00,39.35,39.46,39.33,39.45,13450.0,36.8527,36.9558,36.834,36.9464,13450.0
2018-05-23 10:15:00,39.46,39.5,39.45,39.47,21444.0,36.9558,36.9932,36.9464,36.9651,21444.0
2018-05-23 10:20:00,39.46,39.49,39.44,39.49,96429.0,36.9558,36.9839,36.937,36.9839,96429.0
2018-05-23 10:25:00,39.49,39.52,39.46,39.5,21062.0,36.9839,37.012,36.9558,36.9932,21062.0
2018-05-23 10:30:00,39.49,39.5,39.43,39.45,31956.0,36.9839,36.9932,36.9277,36.9464,31956.0
2018-05-23 10:35:00,39.44,39.47,39.43,39.44,17952.0,36.937,36.9651,36.9277,36.937,17952.0
2018-05-23 10:40:00,39.43,39.44,39.39,39.39,25826.0,36.9277,36.937,36.8902,36.8902,25826.0
2018-05-23 10:45:00,39.39,39.41,39.35,39.36,19119.0,36.8902,36.9089,36.8527,36.8621,19119.0
2018-05-23 10:50:00,39.35,39.38,39.35,39.36,23184.0,36.8527,36.8808,36.8527,36.8621,23184.0
2018-05-23 10:55:00,39.36,39.4,39.35,39.38,10365.0,36.8621,36.8996,36.8527,36.8808,10365.0
2018-05-23 11:00:00,39.37,39.4,39.36,39.38,12395.0,36.8715,36.8996,36.8621,36.8808,12395.0
2018-05-23 11:05:00,39.38,39.42,39.36,39.41,33050.0,36.8808,36.9183,36.8621,36.9089,33050.0
2018-05-23 11:10:00,39.4,39.41,39.38,39.39,11500.0,36.8996,36.9089,36.8808,36.8902,11500.0
2018-05-23 11:15:00,39.39,39.43,39.38,39.42,13450.0,36.8902,36.9277,36.8808,36.9183,13450.0
2018-05-23 11:20:00,39.42,39.48,39.41,39.48,33910.0,36.9183,36.9745,36.9089,36.9745,33910.0
2018-05-23 11:25:00,39.48,39.49,39.44,39.45,6444.0,36.9745,36.9839,36.937,36.9464,6444.0
2018-05-23 11:30:00,39.47,39.51,39.46,39.46,8400.0,36.9651,37.0026,36.9558,36.9558,8400.0
2018-05-23 11:35:00,39.46,39.47,39.42,39.42,16200.0,36.9558,36.9651,36.9183,36.9183,16200.0
2018-05-23 11:40:00,39.41,39.44,39.41,39.43,8075.0,36.9089,36.937,36.9089,36.9277,8075.0
2018-05-23 11:45:00,39.44,39.45,39.44,39.45,5903.0,36.937,36.9464,36.937,36.9464,5903.0
2018-05-23 11:50:00,39.45,39.47,39.4,39.41,14130.0,36.9464,36.9651,36.8996,36.9089,14130.0
2018-05-23 11:55:00,39.4,39.41,39.27,39.28,15222.0,36.8996,36.9089,36.7778,36.7872,15222.0
2018-05-23 12:00:00,39.28,39.3,39.28,39.29,11400.0,36.7872,36.8059,36.7872,36.7965,11400.0
2018-05-23 12:05:00,39.28,39.31,39.27,39.29,17888.0,36.7872,36.8153,36.7778,36.7965,17888.0
2018-05-23 12:10:00,39.29,39.33,39.29,39.31,14433.0,36.7965,36.834,36.7965,36.8153,14433.0
2018-05-23 12:15:00,39.31,39.31,39.26,39.26,4507.0,36.8153,36.8153,36.7685,36.7685,4507.0
2018-05-23 12:20:00,39.26,39.27,39.22,39.23,9805.0,36.7685,36.7778,36.731,36.7404,9805.0
2018-05-23 12:25:00,39.23,39.24,39.21,39.21,8300.0,36.7404,36.7497,36.7216,36.7216,8300.0
2018-05-23 12:30:00,39.22,39.23,39.2,39.21,6466.0,36.731,36.7404,36.7123,36.7216,6466.0
2018-05-23 12:35:00,39.21,39.22,39.18,39.21,8125.0,36.7216,36.731,36.6935,36.7216,8125.0
2018-05-23 12:40:00,39.22,39.26,39.21,39.26,19477.0,36.731,36.7685,36.7216,36.7685,19477.0
2018-05-23 12:45:00,39.26,39.26,39.25,39.26,5000.0,36.7685,36.7685,36.7591,36.7685,5000.0
2018-05-23 12:50:00,39.26,39.28,39.23,39.24,5400.0,36.7685,36.7872,36.7404,36.7497,5400.0
2018-05-23 12:55:00,39.24,39.28,39.24,39.26,12287.0,36.7497,36.7872,36.7497,36.7685,12287.0
2018-05-23 13:00:00,39.27,39.27,39.23,39.23,6871.0,36.7778,36.7778,36.7404,36.7404,6871.0
2018-05-23 13:05:00,39.23,39.24,39.22,39.23,6725.0,36.7404,36.7497,36.731,36.7404,6725.0
2018-05-23 13:10:00,39.22,39.22,39.2,39.2,7500.0,36.731,36.731,36.7123,36.7123,7500.0
2018-05-23 13:15:00,39.2,39.21,39.18,39.18,10649.0,36.7123,36.7216,36.6935,36.6935,10649.0
2018-05-23 13:20:00,39.19,39.22,39.19,39.2,4197.0,36.7029,36.731,36.7029,36.7123,4197.0
2018-05-23 13:25:00,39.2,39.23,39.19,39.22,19174.0,36.7123,36.7404,36.7029,36.731,19174.0
2018-05-23 13:30:00,39.22,39.22,39.2,39.2,4583.0,36.731,36.731,36.7123,36.7123,4583.0
2018-05-23 13:35:00,39.2,39.21,39.19,39.2,6025.0,36.7123,36.7216,36.7029,36.7123,6025.0
2018-05-23 13:40:00,39.2,39.24,39.2,39.23,25208.0,36.7123,36.7497,36.7123,36.7404,25208.0
2018-05-23 13:45:00,39.23,39.26,39.23,39.25,5071.0,36.7404,36.7685,36.7404,36.7591,5071.0
2018-05-23 13:50:00,39.25,39.26,39.23,39.25,6029.0,36.7591,36.7685,36.7404,36.7591,6029.0
2018-05-23 13:55:00,39.24,39.25,39.23,39.24,8867.0,36.7497,36.7591,36.7404,36.7497,8867.0
2018-05-23 14:00:00,39.24,39.29,39.23,39.26,14356.0,36.7497,36.7965,36.7404,36.7685,14356.0
2018-05-23 14:05:00,39.26,39.39,39.26,39.36,76929.0,36.7685,36.8902,36.7685,36.8621,76929.0
2018-05-23 14:10:00,39.36,39.55,39.36,39.52,67212.0,36.8621,37.04,36.8621,37.012,67212.0
2018-05-23 14:15:00,39.53,39.54,39.47,39.47,29379.0,37.0213,37.0307,36.9651,36.9651,29379.0
2018-05-23 14:20:00,39.47,39.47,39.43,39.47,47022.0,36.9651,36.9651,36.9277,36.9651,47022.0
2018-05-23 14:25:00,39.47,39.5,39.41,39.41,9152.0,36.9651,36.9932,36.9089,36.9089,9152.0
2018-05-23 14:30:00,39.41,39.41,39.38,39.38,12399.0,36.9089,36.9089,36.8808,36.8808,12399.0
2018-05-23 14:35:00,39.37,39.37,39.32,39.34,30591.0,36.8715,36.8715,36.8246,36.8434,30591.0
2018-05-23 14:40:00,39.34,39.4,39.34,39.38,9948.0,36.8434,36.8996,36.8434,36.8808,9948.0
2018-05-23 14:45:00,39.39,39.41,39.38,39.39,9748.0,36.8902,36.9089,36.8808,36.8902,9748.0
2018-05-23 14:50:00,39.38,39.41,39.37,39.39,26436.0,36.8808,36.9089,36.8715,36.8902,26436.0
2018-05-23 14:55:00,39.4,39.46,39.39,39.43,86113.0,36.8996,36.9558,36.8902,36.9277,86113.0
2018-05-23 15:00:00,39.43,39.48,39.42,39.47,30928.0,36.9277,36.9745,36.9183,36.9651,30928.0
2018-05-23 15:05:00,39.48,39.49,39.47,39.47,46803.0,36.9745,36.9839,36.9651,36.9651,46803.0
2018-05-23 15:10:00,39.47,39.47,39.44,39.47,36696.0,36.9651,36.9651,36.937,36.9651,36696.0
2018-05-23 15:15:00,39.47,39.47,39.42,39.43,12256.0,36.9651,36.9651,36.9183,36.9277,12256.0
2018-05-23 15:20:00,39.44,39.46,39.43,39.45,32208.0,36.937,36.9558,36.9277,36.9464,32208.0
2018-05-23 15:25:00,39.45,39.47,39.44,39.47,15190.0,36.9464,36.9651,36.937,36.9651,15190.0
2018-05-23 15:30:00,39.46,39.48,39.43,39.47,23702.0,36.9558,36.9745,36.9277,36.9651,23702.0
2018-05-23 15:35:00,39.47,39.47,39.43,39.44,10522.0,36.9651,36.9651,36.9277,36.937,10522.0
2018-05-23 15:40:00,39.44,39.47,39.43,39.45,16222.0,36.937,36.9651,36.9277,36.9464,16222.0
2018-05-23 15:45:00,39.44,39.45,39.42,39.44,27441.0,36.937,36.9464,36.9183,36.937,27441.0
2018-05-23 15:50:00,39.44,39.49,39.44,39.48,43080.0,36.937,36.9839,36.937,36.9745,43080.0
2018-05-23 15:55:00,39.48,39.53,39.47,39.52,133570.0,36.9745,37.0213,36.9651,37.012,133570.0
2018-05-24 09:30:00,39.48,39.8,39.48,39.73,62583.0,36.9745,37.2742,36.9745,37.2086,62583.0
2018-05-24 09:35:00,39.76,39.77,39.67,39.72,38781.0,37.2367,37.2461,37.1524,37.1993,38781.0
2018-05-24 09:40:00,39.72,39.76,39.59,39.6,43121.0,37.1993,37.2367,37.0775,37.0869,43121.0
2018-05-24 09:45:00,39.58,39.6,39.51,39.52,30753.0,37.0681,37.0869,37.0026,37.012,30753.0
2018-05-24 09:50:00,39.53,39.53,39.42,39.5,29370.0,37.0213,37.0213,36.9183,36.9932,29370.0
2018-05-24 09:55:00,39.5,39.5,39.44,39.48,28150.0,36.9932,36.9932,36.937,36.9745,28150.0
2018-05-24 10:00:00,39.48,39.51,39.39,39.51,89142.0,36.9745,37.0026,36.8902,37.0026,89142.0
2018-05-24 10:05:00,39.5,39.53,39.46,39.48,19825.0,36.9932,37.0213,36.9558,36.9745,19825.0
2018-05-24 10:10:00,39.49,39.53,39.46,39.46,23029.0,36.9839,37.0213,36.9558,36.9558,23029.0
2018-05-24 10:15:00,39.46,39.48,39.36,39.37,18645.0,36.9558,36.9745,36.8621,36.8715,18645.0
2018-05-24 10:20:00,39.37,39.39,39.34,39.37,73648.0,36.8715,36.8902,36.8434,36.8715,73648.0
2018-05-24 10:25:00,39.37,39.38,39.31,39.34,121127.0,36.8715,36.8808,36.8153,36.8434,121127.0
2018-05-24 10:30:00,39.33,39.35,39.3,39.31,41800.0,36.834,36.8527,36.8059,36.8153,41800.0
2018-05-24 10:35:00,39.32,39.42,39.32,39.41,24500.0,36.8246,36.9183,36.8246,36.9089,24500.0
2018-05-24 10:40:00,39.42,39.46,39.42,39.43,28300.0,36.9183,36.9558,36.9183,36.9277,28300.0
2018-05-24 10:45:00,39.44,39.48,39.38,39.46,128954.0,36.937,36.9745,36.8808,36.9558,128954.0
2018-05-24 10:50:00,39.45,39.51,39.44,39.47,31105.0,36.9464,37.0026,36.937,36.9651,31105.0
2018-05-24 10:55:00,39.48,39.49,39.44,39.48,51495.0,36.9745,36.9839,36.937,36.9745,51495.0
2018-05-24 11:00:00,39.48,39.61,39.47,39.61,152893.0,36.9745,37.0962,36.9651,37.0962,152893.0
2018-05-24 11:05:00,39.61,39.66,39.6,39.63,263120.0,37.0962,37.1431,37.0869,37.115,263120.0
2018-05-24 11:10:00,39.63,39.64,39.56,39.57,12400.0,37.115,37.1243,37.0494,37.0588,12400.0
2018-05-24 11:15:00,39.57,39.66,39.53,39.66,19570.0,37.0588,37.1431,37.0213,37.1431,19570.0
2018-05-24 11:20:00,39.66,39.69,39.65,39.65,9819.0,37.1431,37.1712,37.1337,37.1337,9819.0
2018-05-24 11:25:00,39.65,39.67,39.64,39.67,4100.0,37.1337,37.1524,37.1243,37.1524,4100.0
2018-05-24 11:30:00,39.68,39.69,39.64,39.64,8394.0,37.1618,37.1712,37.1243,37.1243,8394.0
2018-05-24 11:35:00,39.65,39.66,39.61,39.64,8000.0,37.1337,37.1431,37.0962,37.1243,8000.0
2018-05-24 11:40:00,39.64,39.7,39.63,39.69,4996.0,37.1243,37.1805,37.115,37.1712,4996.0
2018-05-24 11:45:00,39.68,39.68,39.63,39.65,12040.0,37.1618,37.1618,37.115,37.1337,12040.0
2018-05-24 11:50:00,39.66,39.66,39.61,39.63,9127.0,37.1431,37.1431,37.0962,37.115,9127.0
2018-05-24 11:55:00,39.63,39.69,39.63,39.69,14789.0,37.115,37.1712,37.115,37.1712,14789.0
2018-05-24 12:00:00,39.69,39.72,39.68,39.7,200910.0,37.1712,37.1993,37.1618,37.1805,200910.0
2018-05-24 12:05:00,39.7,39.71,39.66,39.66,20271.0,37.1805,37.1899,37.1431,37.1431,20271.0
2018-05-24 12:10:00,39.66,39.68,39.65,39.66,17079.0,37.1431,37.1618,37.1337,37.1431,17079.0
2018-05-24 12:15:00,39.66,39.68,39.65,39.67,17494.0,37.1431,37.1618,37.1337,37.1524,17494.0
2018-05-24 12:20:00,39.66,39.67,39.59,39.6,463216.0,37.1431,37.1524,37.0775,37.0869,463216.0
2018-05-24 12:25:00,39.61,39.63,39.56,39.58,125104.0,37.0962,37.115,37.0494,37.0681,125104.0
2018-05-24 12:30:00,39.58,39.62,39.58,39.61,5152.0,37.0681,37.1056,37.0681,37.0962,5152.0
2018-05-24 12:35:00,39.61,39.61,39.53,39.56,7602.0,37.0962,37.0962,37.0213,37.0494,7602.0
2018-05-24 12:40:00,39.56,39.56,39.52,39.54,12931.0,37.0494,37.0494,37.012,37.0307,12931.0
2018-05-24 12:45:00,39.54,39.57,39.54,39.55,4532.0,37.0307,37.0588,37.0307,37.04,4532.0
2018-05-24 12:50:00,39.56,39.57,39.53,39.53,8209.0,37.0494,37.0588,37.0213,37.0213,8209.0
2018-05-24 12:55:00,39.54,39.61,39.54,39.6,4952.0,37.0307,37.0962,37.0307,37.0869,4952.0
2018-05-24 13:00:00,39.59,39.66,39.59,39.66,10974.0,37.0775,37.1431,37.0775,37.1431,10974.0
2018-05-24 13:05:00,39.66,39.69,39.63,39.68,10146.0,37.1431,37.1712,37.115,37.1618,10146.0
2018-05-24 13:10:00,39.69,39.71,39.68,39.69,5125.0,37.1712,37.1899,37.1618,37.1712,5125.0
2018-05-24 13:15:00,39.69,39.7,39.68,39.69,10442.0,37.1712,37.1805,37.1618,37.1712,10442.0
2018-05-24 13:20:00,39.7,39.71,39.69,39.7,5042.0,37.1805,37.1899,37.1712,37.1805,5042.0
2018-05-24 13:25:00,39.7,39.7,39.66,39.67,12158.0,37.1805,37.1805,37.1431,37.1524,12158.0
2018-05-24 13:30:00,39.67,39.69,39.66,39.67,5300.0,37.1524,37.1712,37.1431,37.1524,5300.0
2018-05-24 13:35:00,39.68,39.68,39.67,39.68,2400.0,37.1618,37.1618,37.1524,37.1618,2400.0
2018-05-24 13:40:00,39.67,39.7,39.67,39.69,13562.0,37.1524,37.1805,37.1524,37.1712,13562.0
2018-05-24 13:45:00,39.69,39.7,39.67,39.67,12754.0,37.1712,37.1805,37.1524,37.1524,12754.0
2018-05-24 13:50:00,39.67,39.67,39.64,39.64,8315.0,37.1524,37.1524,37.1243,37.1243,8315.0
2018-05-24 13:55:00,39.64,39.66,39.63,39.65,4825.0,37.1243,37.1431,37.115,37.1337,4825.0
2018-05-24 14:00:00,39.65,39.65,39.6,39.61,13338.0,37.1337,37.1337,37.0869,37.0962,13338.0
2018-05-24 14:05:00,39.62,39.66,39.61,39.64,21679.0,37.1056,37.1431,37.0962,37.1243,21679.0
2018-05-24 14:10:00,39.65,39.67,39.64,39.64,6750.0,37.1337,37.1524,37.1243,37.1243,6750.0
2018-05-24 14:15:00,39.64,39.66,39.63,39.63,9848.0,37.1243,37.1431,37.115,37.115,9848.0
2018-05-24 14:20:00,39.64,39.64,39.58,39.63,506721.0,37.1243,37.1243,37.0681,37.115,506721.0
2018-05-24 14:25:00,39.63,39.63,39.61,39.61,7027.0,37.115,37.115,37.0962,37.0962,7027.0
2018-05-24 14:30:00,39.62,39.63,39.59,39.61,8736.0,37.1056,37.115,37.0775,37.0962,8736.0
2018-05-24 14:35:00,39.6,39.63,39.59,39.63,6300.0,37.0869,37.115,37.0775,37.115,6300.0
2018-05-24 14:40:00,39.63,39.63,39.59,39.59,4700.0,37.115,37.115,37.0775,37.0775,4700.0
2018-05-24 14:45:00,39.59,39.6,39.56,39.58,4899.0,37.0775,37.0869,37.0494,37.0681,4899.0
2018-05-24 14:50:00,39.57,39.61,39.57,39.58,9355.0,37.0588,37.0962,37.0588,37.0681,9355.0
2018-05-24 14:55:00,39.58,39.6,39.57,39.58,7578.0,37.0681,37.0869,37.0588,37.0681,7578.0
2018-05-24 15:00:00,39.58,39.58,39.54,39.54,9248.0,37.0681,37.0681,37.0307,37.0307,9248.0
2018-05-24 15:05:00,39.54,39.58,39.51,39.58,84566.0,37.0307,37.0681,37.0026,37.0681,84566.0
2018-05-24 15:10:00,39.57,39.57,39.55,39.57,41848.0,37.0588,37.0588,37.04,37.0588,41848.0
2018-05-24 15:15:00,39.57,39.58,39.56,39.58,10684.0,37.0588,37.0681,37.0494,37.0681,10684.0
2018-05-24 15:20:00,39.57,39.58,39.55,39.55,11875.0,37.0588,37.0681,37.04,37.04,11875.0
2018-05-24 15:25:00,39.55,39.57,39.49,39.5,486326.0,37.04,37.0588,36.9839,36.9932,486326.0
2018-05-24 15:30:00,39.5,39.53,39.5,39.51,31059.0,36.9932,37.0213,36.9932,37.0026,31059.0
2018-05-24 15:35:00,39.51,39.52,39.48,39.5,17386.0,37.0026,37.012,36.9745,36.9932,17386.0
2018-05-24 15:40:00,39.49,39.5,39.47,39.49,32563.0,36.9839,36.9932,36.9651,36.9839,32563.0
2018-05-24 15:45:00,39.48,39.52,39.47,39.52,18222.0,36.9745,37.012,36.9651,37.012,18222.0
2018-05-24 15:50:00,39.51,39.52,39.45,39.46,57418.0,37.0026,37.012,36.9464,36.9558,57418.0
2018-05-24 15:55:00,39.46,39.52,39.46,39.5,72540.0,36.9558,37.012,36.9558,36.9932,72540.0
2018-05-25 09:30:00,39.34,39.67,39.34,39.54,77015.0,36.8434,37.1524,36.8434,37.0307,77015.0
2018-05-25 09:35:00,39.54,39.62,39.52,39.62,34363.0,37.0307,37.1056,37.012,37.1056,34363.0
2018-05-25 09:40:00,39.63,39.63,39.53,39.55,15797.0,37.115,37.115,37.0213,37.04,15797.0
2018-05-25 09:45:00,39.55,39.58,39.54,39.55,5400.0,37.04,37.0681,37.0307,37.04,5400.0
2018-05-25 09:50:00,39.55,39.6,39.5,39.57,7783.0,37.04,37.0869,36.9932,37.0588,7783.0
2018-05-25 09:55:00,39.57,39.68,39.57,39.67,110300.0,37.0588,37.1618,37.0588,37.1524,110300.0
2018-05-25 10:00:00,39.68,39.73,39.67,39.73,22981.0,37.1618,37.2086,37.1524,37.2086,22981.0
2018-05-25 10:05:00,39.74,39.95,39.74,39.95,96293.0,37.218,37.4147,37.218,37.4147,96293.0
2018-05-25 10:10:00,39.94,39.95,39.88,39.92,68076.0,37.4053,37.4147,37.3491,37.3866,68076.0
2018-05-25 10:15:00,39.92,40.1,39.92,40.03,256801.0,37.3866,37.5551,37.3866,37.4896,256801.0
2018-05-25 10:20:00,40.02,40.03,39.98,39.99,26106.0,37.4802,37.4896,37.4428,37.4521,26106.0
2018-05-25 10:25:00,39.99,40.02,39.97,39.99,30616.0,37.4521,37.4802,37.4334,37.4521,30616.0
2018-05-25 10:30:00,39.99,40.04,39.99,39.99,25119.0,37.4521,37.499,37.4521,37.4521,25119.0
2018-05-25 10:35:00,39.99,40.0,39.91,39.92,59011.0,37.4521,37.4615,37.3772,37.3866,59011.0
2018-05-25 10:40:00,39.92,39.92,39.87,39.87,17932.0,37.3866,37.3866,37.3397,37.3397,17932.0
2018-05-25 10:45:00,39.87,39.92,39.87,39.87,36409.0,37.3397,37.3866,37.3397,37.3397,36409.0
2018-05-25 10:50:00,39.88,39.92,39.87,39.9,15728.0,37.3491,37.3866,37.3397,37.3678,15728.0
2018-05-25 10:55:00,39.9,39.96,39.9,39.93,67546.0,37.3678,37.424,37.3678,37.3959,67546.0
2018-05-25 11:00:00,39.94,39.95,39.9,39.9,14248.0,37.4053,37.4147,37.3678,37.3678,14248.0
2018-05-25 11:05:00,39.91,39.93,39.9,39.92,9950.0,37.3772,37.3959,37.3678,37.3866,9950.0
2018-05-25 11:10:00,39.92,39.93,39.89,39.9,9512.0,37.3866,37.3959,37.3585,37.3678,9512.0
2018-05-25 11:15:00,39.9,39.91,39.88,39.9,27741.0,37.3678,37.3772,37.3491,37.3678,27741.0
2018-05-25 11:20:00,39.89,39.93,39.88,39.92,6391.0,37.3585,37.3959,37.3491,37.3866,6391.0
2018-05-25 11:25:00,39.91,39.94,39.9,39.94,6200.0,37.3772,37.4053,37.3678,37.4053,6200.0
2018-05-25 11:30:00,39.95,40.01,39.94,39.97,30551.0,37.4147,37.4709,37.4053,37.4334,30551.0
2018-05-25 11:35:00,39.98,39.99,39.96,39.99,12872.0,37.4428,37.4521,37.424,37.4521,12872.0
2018-05-25 11:40:00,39.99,39.99,39.95,39.96,10380.0,37.4521,37.4521,37.4147,37.424,10380.0
2018-05-25 11:45:00,39.96,40.0,39.96,39.98,65547.0,37.424,37.4615,37.424,37.4428,65547.0
2018-05-25 11:50:00,39.98,39.98,39.95,39.96,14904.0,37.4428,37.4428,37.4147,37.424,14904.0
2018-05-25 11:55:00,39.96,39.97,39.94,39.94,4100.0,37.424,37.4334,37.4053,37.4053,4100.0
2018-05-25 12:00:00,39.94,39.96,39.92,39.92,10134.0,37.4053,37.424,37.3866,37.3866,10134.0
2018-05-25 12:05:00,39.92,39.92,39.88,39.88,22532.0,37.3866,37.3866,37.3491,37.3491,22532.0
2018-05-25 12:10:00,39.88,39.88,39.86,39.88,10848.0,37.3491,37.3491,37.3304,37.3491,10848.0
2018-05-25 12:15:00,39.89,39.91,39.88,39.88,5821.0,37.3585,37.3772,37.3491,37.3491,5821.0
2018-05-25 12:20:00,39.88,39.9,39.86,39.9,6386.0,37.3491,37.3678,37.3304,37.3678,6386.0
2018-05-25 12:25:00,39.9,39.97,39.9,39.96,203408.0,37.3678,37.4334,37.3678,37.424,203408.0
2018-05-25 12:30:00,39.96,39.99,39.96,39.98,28180.0,37.424,37.4521,37.424,37.4428,28180.0
2018-05-25 12:35:00,39.99,40.01,39.98,40.01,48797.0,37.4521,37.4709,37.4428,37.4709,48797.0
2018-05-25 12:40:00,40.02,40.06,40.02,40.04,121306.0,37.4802,37.5177,37.4802,37.499,121306.0
2018-05-25 12:45:00,40.05,40.05,40.02,40.02,13800.0,37.5083,37.5083,37.4802,37.4802,13800.0
2018-05-25 12:50:00,40.02,40.02,39.99,40.0,3600.0,37.4802,37.4802,37.4521,37.4615,3600.0
2018-05-25 12:55:00,40.0,40.01,39.99,40.0,3700.0,37.4615,37.4709,37.4521,37.4615,3700.0
2018-05-25 13:00:00,40.0,40.0,39.97,39.98,9871.0,37.4615,37.4615,37.4334,37.4428,9871.0
2018-05-25 13:05:00,39.99,40.0,39.98,39.98,6471.0,37.4521,37.4615,37.4428,37.4428,6471.0
2018-05-25 13:10:00,39.97,39.98,39.91,39.91,10924.0,37.4334,37.4428,37.3772,37.3772,10924.0
2018-05-25 13:15:00,39.93,39.93,39.91,39.92,1800.0,37.3959,37.3959,37.3772,37.3866,1800.0
2018-05-25 13:20:00,39.91,39.91,39.89,39.9,6700.0,37.3772,37.3772,37.3585,37.3678,6700.0
2018-05-25 13:25:00,39.9,39.92,39.9,39.91,3068.0,37.3678,37.3866,37.3678,37.3772,3068.0
2018-05-25 13:30:00,39.9,39.9,39.89,39.89,4500.0,37.3678,37.3678,37.3585,37.3585,4500.0
2018-05-25 13:35:00,39.89,39.92,39.89,39.91,2826.0,37.3585,37.3866,37.3585,37.3772,2826.0
2018-05-25 13:40:00,39.9,39.91,39.9,39.9,3150.0,37.3678,37.3772,37.3678,37.3678,3150.0
2018-05-25 13:45:00,39.9,39.91,39.89,39.89,12305.0,37.3678,37.3772,37.3585,37.3585,12305.0
2018-05-25 13:50:00,39.9,39.91,39.87,39.88,22617.0,37.3678,37.3772,37.3397,37.3491,22617.0
2018-05-25 13:55:00,39.88,39.89,39.87,39.89,7100.0,37.3491,37.3585,37.3397,37.3585,7100.0
2018-05-25 14:00:00,39.89,39.91,39.88,39.9,3600.0,37.3585,37.3772,37.3491,37.3678,3600.0
2018-05-25 14:05:00,39.91,39.93,39.9,39.91,26278.0,37.3772,37.3959,37.3678,37.3772,26278.0
2018-05-25 14:10:00,39.91,39.91,39.89,39.9,7800.0,37.3772,37.3772,37.3585,37.3678,7800.0
2018-05-25 14:15:00,39.89,39.91,39.89,39.91,21616.0,37.3585,37.3772,37.3585,37.3772,21616.0
2018-05-25 14:20:00,39.92,39.93,39.92,39.93,19144.0,37.3866,37.3959,37.3866,37.3959,19144.0
2018-05-25 14:25:00,39.93,39.93,39.88,39.88,4800.0,37.3959,37.3959,37.3491,37.3491,4800.0
2018-05-25 14:30:00,39.88,39.88,39.87,39.87,11088.0,37.3491,37.3491,37.3397,37.3397,11088.0
2018-05-25 14:35:00,39.87,39.87,39.86,39.86,2946.0,37.3397,37.3397,37.3304,37.3304,2946.0
2018-05-25 14:40:00,39.85,39.85,39.81,39.81,6100.0,37.321,37.321,37.2835,37.2835,6100.0
2018-05-25 14:45:00,39.81,39.81,39.79,39.8,2825.0,37.2835,37.2835,37.2648,37.2742,2825.0
2018-05-25 14:50:00,39.8,39.85,39.8,39.85,36799.0,37.2742,37.321,37.2742,37.321,36799.0
2018-05-25 14:55:00,39.84,39.84,39.83,39.83,6239.0,37.3116,37.3116,37.3023,37.3023,6239.0
2018-05-25 15:00:00,39.83,39.83,39.8,39.81,3646.0,37.3023,37.3023,37.2742,37.2835,3646.0
2018-05-25 15:05:00,39.81,39.81,39.79,39.8,7731.0,37.2835,37.2835,37.2648,37.2742,7731.0
2018-05-25 15:10:00,39.8,39.82,39.79,39.82,9846.0,37.2742,37.2929,37.2648,37.2929,9846.0
2018-05-25 15:15:00,39.82,39.85,39.82,39.84,13292.0,37.2929,37.321,37.2929,37.3116,13292.0
2018-05-25 15:20:00,39.84,39.85,39.83,39.84,4158.0,37.3116,37.321,37.3023,37.3116,4158.0
2018-05-25 15:25:00,39.84,39.85,39.81,39.84,27311.0,37.3116,37.321,37.2835,37.3116,27311.0
2018-05-25 15:30:00,39.84,39.85,39.83,39.85,23746.0,37.3116,37.321,37.3023,37.321,23746.0
2018-05-25 15:35:00,39.85,39.86,39.82,39.82,17739.0,37.321,37.3304,37.2929,37.2929,17739.0
2018-05-25 15:40:00,39.82,39.82,39.79,39.79,20103.0,37.2929,37.2929,37.2648,37.2648,20103.0
2018-05-25 15:45:00,39.79,39.83,39.78,39.82,33354.0,37.2648,37.3023,37.2555,37.2929,33354.0
2018-05-25 15:50:00,39.82,39.86,39.82,39.86,71196.0,37.2929,37.3304,37.2929,37.3304,71196.0
2018-05-25 15:55:00,39.86,39.89,39.85,39.86,154028.0,37.3304,37.3585,37.321,37.3304,154028.0
2018-05-29 09:30:00,39.66,39.93,39.52,39.83,142630.0,37.1431,37.3959,37.012,37.3023,142630.0
2018-05-29 09:35:00,39.84,39.95,39.8,39.93,58500.0,37.3116,37.4147,37.2742,37.3959,58500.0
2018-05-29 09:40:00,39.94,39.99,39.77,39.77,31400.0,37.4053,37.4521,37.2461,37.2461,31400.0
2018-05-29 09:45:00,39.76,39.84,39.75,39.76,22831.0,37.2367,37.3116,37.2274,37.2367,22831.0
2018-05-29 09:50:00,39.78,39.88,39.78,39.86,14600.0,37.2555,37.3491,37.2555,37.3304,14600.0
2018-05-29 09:55:00,39.86,40.05,39.84,40.02,93263.0,37.3304,37.5083,37.3116,37.4802,93263.0
2018-05-29 10:00:00,40.02,40.03,39.94,39.98,32054.0,37.4802,37.4896,37.4053,37.4428,32054.0
2018-05-29 10:05:00,39.98,40.05,39.98,40.03,26308.0,37.4428,37.5083,37.4428,37.4896,26308.0
2018-05-29 10:10:00,40.03,40.05,39.99,40.04,174762.0,37.4896,37.5083,37.4521,37.499,174762.0
2018-05-29 10:15:00,40.03,40.04,39.99,40.03,11023.0,37.4896,37.499,37.4521,37.4896,11023.0
2018-05-29 10:20:00,40.02,40.07,40.01,40.05,16105.0,37.4802,37.527,37.4709,37.5083,16105.0
2018-05-29 10:25:00,40.05,40.1,40.03,40.1,15900.0,37.5083,37.5551,37.4896,37.5551,15900.0
2018-05-29 10:30:00,40.09,40.09,39.99,40.0,6650.0,37.5458,37.5458,37.4521,37.4615,6650.0
2018-05-29 10:35:00,39.99,40.05,39.95,40.05,15200.0,37.4521,37.5083,37.4147,37.5083,15200.0
2018-05-29 10:40:00,40.05,40.07,40.03,40.03,21114.0,37.5083,37.527,37.4896,37.4896,21114.0
2018-05-29 10:45:00,40.02,40.02,39.93,39.96,30386.0,37.4802,37.4802,37.3959,37.424,30386.0
2018-05-29 10:50:00,39.97,40.03,39.97,40.01,40334.0,37.4334,37.4896,37.4334,37.4709,40334.0
2018-05-29 10:55:00,40.01,40.01,39.95,39.95,6758.0,37.4709,37.4709,37.4147,37.4147,6758.0
2018-05-29 11:00:00,39.96,39.98,39.93,39.95,14787.0,37.424,37.4428,37.3959,37.4147,14787.0
2018-05-29 11:05:00,39.94,39.94,39.9,39.91,19400.0,37.4053,37.4053,37.3678,37.3772,19400.0
2018-05-29 11:10:00,39.91,39.98,39.91,39.98,8425.0,37.3772,37.4428,37.3772,37.4428,8425.0
2018-05-29 11:15:00,39.98,40.03,39.97,39.98,7300.0,37.4428,37.4896,37.4334,37.4428,7300.0
2018-05-29 11:20:00,39.99,40.03,39.97,40.01,13396.0,37.4521,37.4896,37.4334,37.4709,13396.0
2018-05-29 11:25:00,39.99,40.07,39.98,40.01,11422.0,37.4521,37.527,37.4428,37.4709,11422.0
2018-05-29 11:30:00,40.01,40.01,39.93,39.93,6300.0,37.4709,37.4709,37.3959,37.3959,6300.0
2018-05-29 11:35:00,39.93,39.93,39.9,39.9,9900.0,37.3959,37.3959,37.3678,37.3678,9900.0
2018-05-29 11:40:00,39.89,39.89,39.8,39.81,7560.0,37.3585,37.3585,37.2742,37.2835,7560.0
2018-05-29 11:45:00,39.79,39.8,39.74,39.8,36302.0,37.2648,37.2742,37.218,37.2742,36302.0
2018-05-29 11:50:00,39.81,39.83,39.79,39.82,47935.0,37.2835,37.3023,37.2648,37.2929,47935.0
2018-05-29 11:55:00,39.82,39.82,39.79,39.79,13100.0,37.2929,37.2929,37.2648,37.2648,13100.0
2018-05-29 12:00:00,39.79,39.81,39.7,39.71,25712.0,37.2648,37.2835,37.1805,37.1899,25712.0
2018-05-29 12:05:00,39.7,39.71,39.63,39.63,13969.0,37.1805,37.1899,37.115,37.115,13969.0
2018-05-29 12:10:00,39.62,39.64,39.57,39.57,33714.0,37.1056,37.1243,37.0588,37.0588,33714.0
2018-05-29 12:15:00,39.56,39.63,39.55,39.62,39504.0,37.0494,37.115,37.04,37.1056,39504.0
2018-05-29 12:20:00,39.62,39.67,39.61,39.67,15309.0,37.1056,37.1524,37.0962,37.1524,15309.0
2018-05-29 12:25:00,39.68,39.73,39.65,39.66,42156.0,37.1618,37.2086,37.1337,37.1431,42156.0
2018-05-29 12:30:00,39.66,39.8,39.66,39.77,78151.0,37.1431,37.2742,37.1431,37.2461,78151.0
2018-05-29 12:35:00,39.77,39.86,39.75,39.81,59606.0,37.2461,37.3304,37.2274,37.2835,59606.0
2018-05-29 12:40:00,39.82,39.87,39.81,39.82,28205.0,37.2929,37.3397,37.2835,37.2929,28205.0
2018-05-29 12:45:00,39.82,39.85,39.8,39.85,17700.0,37.2929,37.321,37.2742,37.321,17700.0
2018-05-29 12:50:00,39.86,39.91,39.86,39.9,14600.0,37.3304,37.3772,37.3304,37.3678,14600.0
2018-05-29 12:55:00,39.91,39.91,39.88,39.91,13800.0,37.3772,37.3772,37.3491,37.3772,13800.0
2018-05-29 13:00:00,39.91,39.91,39.85,39.85,38597.0,37.3772,37.3772,37.321,37.321,38597.0
2018-05-29 13:05:00,39.85,39.85,39.81,39.82,8729.0,37.321,37.321,37.2835,37.2929,8729.0
2018-05-29 13:10:00,39.82,39.84,39.8,39.8,8606.0,37.2929,37.3116,37.2742,37.2742,8606.0
2018-05-29 13:15:00,39.8,39.83,39.77,39.81,14375.0,37.2742,37.3023,37.2461,37.2835,14375.0
2018-05-29 13:20:00,39.81,39.84,39.8,39.82,8295.0,37.2835,37.3116,37.2742,37.2929,8295.0
2018-05-29 13:25:00,39.82,39.82,39.75,39.78,12000.0,37.2929,37.2929,37.2274,37.2555,12000.0
2018-05-29 13:30:00,39.78,39.78,39.72,39.72,19899.0,37.2555,37.2555,37.1993,37.1993,19899.0
2018-05-29 13:35:00,39.73,39.75,39.72,39.74,7968.0,37.2086,37.2274,37.1993,37.218,7968.0
2018-05-29 13:40:00,39.73,39.8,39.73,39.77,15310.0,37.2086,37.2742,37.2086,37.2461,15310.0
2018-05-29 13:45:00,39.77,39.82,39.76,39.81,11226.0,37.2461,37.2929,37.2367,37.2835,11226.0
2018-05-29 13:50:00,39.81,39.83,39.77,39.78,10900.0,37.2835,37.3023,37.2461,37.2555,10900.0
2018-05-29 13:55:00,39.78,39.79,39.76,39.76,13688.0,37.2555,37.2648,37.2367,37.2367,13688.0
2018-05-29 14:00:00,39.75,39.75,39.69,39.7,15434.0,37.2274,37.2274,37.1712,37.1805,15434.0
2018-05-29 14:05:00,39.7,39.74,39.7,39.72,11942.0,37.1805,37.218,37.1805,37.1993,11942.0
2018-05-29 14:10:00,39.72,39.76,39.69,39.74,12425.0,37.1993,37.2367,37.1712,37.218,12425.0
2018-05-29 14:15:00,39.73,39.74,39.7,39.72,27400.0,37.2086,37.218,37.1805,37.1993,27400.0
2018-05-29 14:20:00,39.71,39.72,39.66,39.71,24242.0,37.1899,37.1993,37.1431,37.1899,24242.0
2018-05-29 14:25:00,39.71,39.77,39.7,39.76,15465.0,37.1899,37.2461,37.1805,37.2367,15465.0
2018-05-29 14:30:00,39.77,39.82,39.75,39.79,14867.0,37.2461,37.2929,37.2274,37.2648,14867.0
2018-05-29 14:35:00,39.8,39.82,39.75,39.75,16292.0,37.2742,37.2929,37.2274,37.2274,16292.0
2018-05-29 14:40:00,39.75,39.79,39.69,39.71,31230.0,37.2274,37.2648,37.1712,37.1899,31230.0
2018-05-29 14:45:00,39.71,39.76,39.7,39.73,16663.0,37.1899,37.2367,37.1805,37.2086,16663.0
2018-05-29 14:50:00,39.72,39.73,39.7,39.71,12500.0,37.1993,37.2086,37.1805,37.1899,12500.0
2018-05-29 14:55:00,39.7,39.73,39.69,39.71,68502.0,37.1805,37.2086,37.1712,37.1899,68502.0
2018-05-29 15:00:00,39.7,39.77,39.69,39.75,125274.0,37.1805,37.2461,37.1712,37.2274,125274.0
2018-05-29 15:05:00,39.74,39.78,39.73,39.75,29062.0,37.218,37.2555,37.2086,37.2274,29062.0
2018-05-29 15:10:00,39.75,39.76,39.72,39.72,18636.0,37.2274,37.2367,37.1993,37.1993,18636.0
2018-05-29 15:15:00,39.72,39.74,39.7,39.71,30023.0,37.1993,37.218,37.1805,37.1899,30023.0
2018-05-29 15:20:00,39.71,39.73,39.7,39.73,15604.0,37.1899,37.2086,37.1805,37.2086,15604.0
2018-05-29 15:25:00,39.73,39.78,39.72,39.78,277245.0,37.2086,37.2555,37.1993,37.2555,277245.0
2018-05-29 15:30:00,39.78,39.84,39.76,39.83,64463.0,37.2555,37.3116,37.2367,37.3023,64463.0
2018-05-29 15:35:00,39.83,39.9,39.82,39.89,53418.0,37.3023,37.3678,37.2929,37.3585,53418.0
2018-05-29 15:40:00,39.88,39.9,39.87,39.89,83977.0,37.3491,37.3678,37.3397,37.3585,83977.0
2018-05-29 15:45:00,39.9,39.94,39.89,39.9,106563.0,37.3678,37.4053,37.3585,37.3678,106563.0
2018-05-29 15:50:00,39.9,39.92,39.87,39.89,179607.0,37.3678,37.3866,37.3397,37.3585,179607.0
2018-05-29 15:55:00,39.88,39.9,39.86,39.87,247410.0,37.3491,37.3678,37.3304,37.3397,247410.0
2018-05-30 09:30:00,40.06,40.06,39.9,39.96,114073.0,37.5177,37.5177,37.3678,37.424,114073.0
2018-05-30 09:35:00,39.96,40.06,39.9,40.0,102343.0,37.424,37.5177,37.3678,37.4615,102343.0
2018-05-30 09:40:00,40.0,40.04,39.94,40.02,102055.0,37.4615,37.499,37.4053,37.4802,102055.0
2018-05-30 09:45:00,40.01,40.01,39.91,39.91,127483.0,37.4709,37.4709,37.3772,37.3772,127483.0
2018-05-30 09:50:00,39.91,39.94,39.86,39.94,42287.0,37.3772,37.4053,37.3304,37.4053,42287.0
2018-05-30 09:55:00,39.94,40.04,39.9,40.04,33299.0,37.4053,37.499,37.3678,37.499,33299.0
2018-05-30 10:00:00,40.04,40.04,39.96,39.98,21355.0,37.499,37.499,37.424,37.4428,21355.0
2018-05-30 10:05:00,39.98,40.01,39.96,40.0,149294.0,37.4428,37.4709,37.424,37.4615,149294.0
2018-05-30 10:10:00,39.99,40.05,39.99,40.04,52456.0,37.4521,37.5083,37.4521,37.499,52456.0
2018-05-30 10:15:00,40.04,40.05,39.97,39.98,32528.0,37.499,37.5083,37.4334,37.4428,32528.0
2018-05-30 10:20:00,39.97,39.98,39.95,39.97,51074.0,37.4334,37.4428,37.4147,37.4334,51074.0
2018-05-30 10:25:00,39.97,40.06,39.96,40.04,47151.0,37.4334,37.5177,37.424,37.499,47151.0
2018-05-30 10:30:00,40.05,40.08,40.03,40.08,25614.0,37.5083,37.5364,37.4896,37.5364,25614.0
2018-05-30 10:35:00,40.08,40.1,40.06,40.07,14147.0,37.5364,37.5551,37.5177,37.527,14147.0
2018-05-30 10:40:00,40.08,40.16,40.05,40.15,40899.0,37.5364,37.6113,37.5083,37.602,40899.0
2018-05-30 10:45:00,40.15,40.16,40.09,40.11,25278.0,37.602,37.6113,37.5458,37.5645,25278.0
2018-05-30 10:50:00,40.11,40.11,40.08,40.1,10044.0,37.5645,37.5645,37.5364,37.5551,10044.0
2018-05-30 10:55:00,40.1,40.11,40.03,40.04,24843.0,37.5551,37.5645,37.4896,37.499,24843.0
2018-05-30 11:00:00,40.04,40.05,40.0,40.0,20393.0,37.499,37.5083,37.4615,37.4615,20393.0
2018-05-30 11:05:00,39.99,39.99,39.92,39.94,18598.0,37.4521,37.4521,37.3866,37.4053,18598.0
2018-05-30 11:10:00,39.94,39.97,39.92,39.96,25206.0,37.4053,37.4334,37.3866,37.424,25206.0
2018-05-30 11:15:00,39.95,39.95,39.91,39.92,13000.0,37.4147,37.4147,37.3772,37.3866,13000.0
2018-05-30 11:20:00,39.91,40.0,39.91,40.0,10170.0,37.3772,37.4615,37.3772,37.4615,10170.0
2018-05-30 11:25:00,40.01,40.01,39.98,39.98,11371.0,37.4709,37.4709,37.4428,37.4428,11371.0
2018-05-30 11:30:00,39.98,40.03,39.97,40.01,23687.0,37.4428,37.4896,37.4334,37.4709,23687.0
2018-05-30 11:35:00,40.01,40.04,40.01,40.02,14629.0,37.4709,37.499,37.4709,37.4802,14629.0
2018-05-30 11:40:00,40.02,40.02,39.92,39.94,15900.0,37.4802,37.4802,37.3866,37.4053,15900.0
2018-05-30 11:45:00,39.95,39.97,39.93,39.94,10630.0,37.4147,37.4334,37.3959,37.4053,10630.0
2018-05-30 11:50:00,39.93,39.97,39.93,39.97,22404.0,37.3959,37.4334,37.3959,37.4334,22404.0
2018-05-30 11:55:00,39.96,40.02,39.94,40.0,18186.0,37.424,37.4802,37.4053,37.4615,18186.0
2018-05-30 12:00:00,40.0,40.05,40.0,40.01,29730.0,37.4615,37.5083,37.4615,37.4709,29730.0
2018-05-30 12:05:00,40.02,40.05,40.02,40.03,11000.0,37.4802,37.5083,37.4802,37.4896,11000.0
2018-05-30 12:10:00,40.02,40.03,40.01,40.03,12840.0,37.4802,37.4896,37.4709,37.4896,12840.0
2018-05-30 12:15:00,40.03,40.04,40.0,40.0,8806.0,37.4896,37.499,37.4615,37.4615,8806.0
2018-05-30 12:20:00,40.0,40.05,39.99,40.03,11756.0,37.4615,37.5083,37.4521,37.4896,11756.0
2018-05-30 12:25:00,40.02,40.02,39.97,39.99,18908.0,37.4802,37.4802,37.4334,37.4521,18908.0
2018-05-30 12:30:00,39.99,40.0,39.97,39.97,13545.0,37.4521,37.4615,37.4334,37.4334,13545.0
2018-05-30 12:35:00,39.97,39.98,39.94,39.96,25000.0,37.4334,37.4428,37.4053,37.424,25000.0
2018-05-30 12:40:00,39.96,39.96,39.92,39.95,20270.0,37.424,37.424,37.3866,37.4147,20270.0
2018-05-30 12:45:00,39.94,39.96,39.93,39.95,11049.0,37.4053,37.424,37.3959,37.4147,11049.0
2018-05-30 12:50:00,39.96,39.97,39.94,39.96,6422.0,37.424,37.4334,37.4053,37.424,6422.0
2018-05-30 12:55:00,39.96,40.0,39.96,39.98,6672.0,37.424,37.4615,37.424,37.4428,6672.0
2018-05-30 13:00:00,39.99,39.99,39.95,39.98,8800.0,37.4521,37.4521,37.4147,37.4428,8800.0
2018-05-30 13:05:00,39.99,40.02,39.99,40.02,15316.0,37.4521,37.4802,37.4521,37.4802,15316.0
2018-05-30 13:10:00,40.02,40.07,40.02,40.07,13434.0,37.4802,37.527,37.4802,37.527,13434.0
2018-05-30 13:15:00,40.07,40.11,40.07,40.1,15348.0,37.527,37.5645,37.527,37.5551,15348.0
2018-05-30 13:20:00,40.1,40.1,40.07,40.08,11580.0,37.5551,37.5551,37.527,37.5364,11580.0
2018-05-30 13:25:00,40.08,40.11,40.04,40.04,23214.0,37.5364,37.5645,37.499,37.499,23214.0
2018-05-30 13:30:00,40.04,40.06,40.03,40.04,14361.0,37.499,37.5177,37.4896,37.499,14361.0
2018-05-30 13:35:00,40.05,40.07,40.02,40.07,14862.0,37.5083,37.527,37.4802,37.527,14862.0
2018-05-30 13:40:00,40.08,40.08,40.05,40.06,9614.0,37.5364,37.5364,37.5083,37.5177,9614.0
2018-05-30 13:45:00,40.06,40.07,40.05,40.07,8617.0,37.5177,37.527,37.5083,37.527,8617.0
2018-05-30 13:50:00,40.06,40.06,40.04,40.04,5857.0,37.5177,37.5177,37.499,37.499,5857.0
2018-05-30 13:55:00,40.04,40.05,40.04,40.04,9543.0,37.499,37.5083,37.499,37.499,9543.0
2018-05-30 14:00:00,40.05,40.08,40.04,40.08,12620.0,37.5083,37.5364,37.499,37.5364,12620.0
2018-05-30 14:05:00,40.08,40.09,40.07,40.08,122912.0,37.5364,37.5458,37.527,37.5364,122912.0
2018-05-30 14:10:00,40.08,40.09,40.08,40.08,14202.0,37.5364,37.5458,37.5364,37.5364,14202.0
2018-05-30 14:15:00,40.08,40.08,40.05,40.06,16085.0,37.5364,37.5364,37.5083,37.5177,16085.0
2018-05-30 14:20:00,40.06,40.08,40.05,40.06,15531.0,37.5177,37.5364,37.5083,37.5177,15531.0
2018-05-30 14:25:00,40.06,40.08,40.05,40.08,16212.0,37.5177,37.5364,37.5083,37.5364,16212.0
2018-05-30 14:30:00,40.08,40.13,40.07,40.1,8647.0,37.5364,37.5832,37.527,37.5551,8647.0
2018-05-30 14:35:00,40.1,40.11,40.09,40.09,10217.0,37.5551,37.5645,37.5458,37.5458,10217.0
2018-05-30 14:40:00,40.09,40.09,40.05,40.05,12714.0,37.5458,37.5458,37.5083,37.5083,12714.0
2018-05-30 14:45:00,40.06,40.06,40.04,40.05,9173.0,37.5177,37.5177,37.499,37.5083,9173.0
2018-05-30 14:50:00,40.04,40.07,40.04,40.06,7225.0,37.499,37.527,37.499,37.5177,7225.0
2018-05-30 14:55:00,40.05,40.06,40.04,40.05,23943.0,37.5083,37.5177,37.499,37.5083,23943.0
2018-05-30 15:00:00,40.05,40.08,40.04,40.04,20872.0,37.5083,37.5364,37.499,37.499,20872.0
2018-05-30 15:05:00,40.04,40.04,40.02,40.02,10802.0,37.499,37.499,37.4802,37.4802,10802.0
2018-05-30 15:10:00,40.02,40.03,40.01,40.02,2855.0,37.4802,37.4896,37.4709,37.4802,2855.0
2018-05-30 15:15:00,40.02,40.05,40.01,40.02,14870.0,37.4802,37.5083,37.4709,37.4802,14870.0
2018-05-30 15:20:00,40.02,40.03,40.0,40.0,17275.0,37.4802,37.4896,37.4615,37.4615,17275.0
2018-05-30 15:25:00,40.0,40.0,39.97,39.97,22783.0,37.4615,37.4615,37.4334,37.4334,22783.0
2018-05-30 15:30:00,39.96,39.96,39.92,39.93,40837.0,37.424,37.424,37.3866,37.3959,40837.0
2018-05-30 15:35:00,39.93,39.93,39.89,39.9,104870.0,37.3959,37.3959,37.3585,37.3678,104870.0
2018-05-30 15:40:00,39.89,39.9,39.86,39.89,29067.0,37.3585,37.3678,37.3304,37.3585,29067.0
2018-05-30 15:45:00,39.88,39.89,39.86,39.86,22878.0,37.3491,37.3585,37.3304,37.3304,22878.0
2018-05-30 15:50:00,39.87,39.89,39.85,39.88,64277.0,37.3397,37.3585,37.321,37.3491,64277.0
2018-05-30 15:55:00,39.87,39.91,39.87,39.9,129521.0,37.3397,37.3772,37.3397,37.3678,129521.0
2018-05-31 09:30:00,40.05,40.16,39.81,39.83,72049.0,37.5083,37.6113,37.2835,37.3023,72049.0
2018-05-31 09:35:00,39.85,39.94,39.78,39.81,112941.0,37.321,37.4053,37.2555,37.2835,112941.0
2018-05-31 09:40:00,39.81,39.83,39.72,39.75,40645.0,37.2835,37.3023,37.1993,37.2274,40645.0
2018-05-31 09:45:00,39.74,39.75,39.65,39.68,247562.0,37.218,37.2274,37.1337,37.1618,247562.0
2018-05-31 09:50:00,39.69,39.72,39.63,39.72,107311.0,37.1712,37.1993,37.115,37.1993,107311.0
2018-05-31 09:55:00,39.73,39.75,39.69,39.7,119512.0,37.2086,37.2274,37.1712,37.1805,119512.0
2018-05-31 10:00:00,39.69,39.75,39.66,39.75,44267.0,37.1712,37.2274,37.1431,37.2274,44267.0
2018-05-31 10:05:00,39.73,39.73,39.62,39.64,30302.0,37.2086,37.2086,37.1056,37.1243,30302.0
2018-05-31 10:10:00,39.65,39.68,39.63,39.68,58274.0,37.1337,37.1618,37.115,37.1618,58274.0
2018-05-31 10:15:00,39.69,39.7,39.66,39.67,30250.0,37.1712,37.1805,37.1431,37.1524,30250.0
2018-05-31 10:20:00,39.67,39.71,39.64,39.64,37202.0,37.1524,37.1899,37.1243,37.1243,37202.0
2018-05-31 10:25:00,39.63,39.63,39.6,39.6,21757.0,37.115,37.115,37.0869,37.0869,21757.0
2018-05-31 10:30:00,39.61,39.65,39.59,39.6,30228.0,37.0962,37.1337,37.0775,37.0869,30228.0
2018-05-31 10:35:00,39.6,39.6,39.54,39.54,16311.0,37.0869,37.0869,37.0307,37.0307,16311.0
2018-05-31 10:40:00,39.53,39.55,39.52,39.53,17400.0,37.0213,37.04,37.012,37.0213,17400.0
2018-05-31 10:45:00,39.54,39.57,39.52,39.54,18166.0,37.0307,37.0588,37.012,37.0307,18166.0
2018-05-31 10:50:00,39.54,39.59,39.51,39.52,26943.0,37.0307,37.0775,37.0026,37.012,26943.0
2018-05-31 10:55:00,39.53,39.57,39.53,39.56,11370.0,37.0213,37.0588,37.0213,37.0494,11370.0
2018-05-31 11:00:00,39.56,39.58,39.54,39.57,20800.0,37.0494,37.0681,37.0307,37.0588,20800.0
2018-05-31 11:05:00,39.56,39.6,39.55,39.56,61390.0,37.0494,37.0869,37.04,37.0494,61390.0
2018-05-31 11:10:00,39.57,39.58,39.54,39.57,17800.0,37.0588,37.0681,37.0307,37.0588,17800.0
2018-05-31 11:15:00,39.56,39.64,39.56,39.57,34749.0,37.0494,37.1243,37.0494,37.0588,34749.0
2018-05-31 11:20:00,39.57,39.59,39.56,39.56,15028.0,37.0588,37.0775,37.0494,37.0494,15028.0
2018-05-31 11:25:00,39.56,39.69,39.56,39.68,20543.0,37.0494,37.1712,37.0494,37.1618,20543.0
2018-05-31 11:30:00,39.68,39.68,39.61,39.61,18850.0,37.1618,37.1618,37.0962,37.0962,18850.0
2018-05-31 11:35:00,39.61,39.68,39.6,39.65,23056.0,37.0962,37.1618,37.0869,37.1337,23056.0
2018-05-31 11:40:00,39.65,39.71,39.65,39.67,48885.0,37.1337,37.1899,37.1337,37.1524,48885.0
2018-05-31 11:45:00,39.67,39.67,39.6,39.62,20164.0,37.1524,37.1524,37.0869,37.1056,20164.0
2018-05-31 11:50:00,39.62,39.63,39.6,39.62,20305.0,37.1056,37.115,37.0869,37.1056,20305.0
2018-05-31 11:55:00,39.62,39.64,39.61,39.61,18800.0,37.1056,37.1243,37.0962,37.0962,18800.0
2018-05-31 12:00:00,39.6,39.61,39.58,39.58,8788.0,37.0869,37.0962,37.0681,37.0681,8788.0
2018-05-31 12:05:00,39.58,39.58,39.55,39.55,15326.0,37.0681,37.0681,37.04,37.04,15326.0
2018-05-31 12:10:00,39.55,39.57,39.55,39.56,11500.0,37.04,37.0588,37.04,37.0494,11500.0
2018-05-31 12:15:00,39.55,39.56,39.52,39.54,16731.0,37.04,37.0494,37.012,37.0307,16731.0
2018-05-31 12:20:00,39.53,39.55,39.51,39.51,28820.0,37.0213,37.04,37.0026,37.0026,28820.0
2018-05-31 12:25:00,39.51,39.51,39.44,39.45,23781.0,37.0026,37.0026,36.937,36.9464,23781.0
2018-05-31 12:30:00,39.45,39.45,39.4,39.4,25320.0,36.9464,36.9464,36.8996,36.8996,25320.0
2018-05-31 12:35:00,39.41,39.45,39.41,39.44,16716.0,36.9089,36.9464,36.9089,36.937,16716.0
2018-05-31 12:40:00,39.44,39.48,39.43,39.47,17975.0,36.937,36.9745,36.9277,36.9651,17975.0
2018-05-31 12:45:00,39.47,39.49,39.45,39.49,23100.0,36.9651,36.9839,36.9464,36.9839,23100.0
2018-05-31 12:50:00,39.49,39.51,39.48,39.5,61766.0,36.9839,37.0026,36.9745,36.9932,61766.0
2018-05-31 12:55:00,39.5,39.5,39.48,39.5,74412.0,36.9932,36.9932,36.9745,36.9932,74412.0
2018-05-31 13:00:00,39.5,39.51,39.46,39.46,14831.0,36.9932,37.0026,36.9558,36.9558,14831.0
2018-05-31 13:05:00,39.46,39.46,39.43,39.44,12619.0,36.9558,36.9558,36.9277,36.937,12619.0
2018-05-31 13:10:00,39.44,39.45,39.41,39.41,12750.0,36.937,36.9464,36.9089,36.9089,12750.0
2018-05-31 13:15:00,39.42,39.44,39.42,39.43,13350.0,36.9183,36.937,36.9183,36.9277,13350.0
2018-05-31 13:20:00,39.43,39.46,39.43,39.43,9100.0,36.9277,36.9558,36.9277,36.9277,9100.0
2018-05-31 13:25:00,39.43,39.43,39.41,39.43,8100.0,36.9277,36.9277,36.9089,36.9277,8100.0
2018-05-31 13:30:00,39.43,39.44,39.38,39.38,19469.0,36.9277,36.937,36.8808,36.8808,19469.0
2018-05-31 13:35:00,39.38,39.41,39.36,39.4,81402.0,36.8808,36.9089,36.8621,36.8996,81402.0
2018-05-31 13:40:00,39.4,39.42,39.38,39.4,16117.0,36.8996,36.9183,36.8808,36.8996,16117.0
2018-05-31 13:45:00,39.4,39.42,39.38,39.4,24558.0,36.8996,36.9183,36.8808,36.8996,24558.0
2018-05-31 13:50:00,39.4,39.4,39.36,39.36,13542.0,36.8996,36.8996,36.8621,36.8621,13542.0
2018-05-31 13:55:00,39.36,39.36,39.28,39.28,25533.0,36.8621,36.8621,36.7872,36.7872,25533.0
2018-05-31 14:00:00,39.28,39.29,39.23,39.29,36304.0,36.7872,36.7965,36.7404,36.7965,36304.0
2018-05-31 14:05:00,39.29,39.31,39.29,39.3,15239.0,36.7965,36.8153,36.7965,36.8059,15239.0
2018-05-31 14:10:00,39.3,39.32,39.29,39.3,31471.0,36.8059,36.8246,36.7965,36.8059,31471.0
2018-05-31 14:15:00,39.29,39.34,39.28,39.31,39293.0,36.7965,36.8434,36.7872,36.8153,39293.0
2018-05-31 14:20:00,39.31,39.34,39.3,39.34,23056.0,36.8153,36.8434,36.8059,36.8434,23056.0
2018-05-31 14:25:00,39.34,39.34,39.31,39.31,27675.0,36.8434,36.8434,36.8153,36.8153,27675.0
2018-05-31 14:30:00,39.3,39.31,39.28,39.3,14799.0,36.8059,36.8153,36.7872,36.8059,14799.0
2018-05-31 14:35:00,39.29,39.29,39.27,39.27,5800.0,36.7965,36.7965,36.7778,36.7778,5800.0
2018-05-31 14:40:00,39.27,39.29,39.24,39.28,24168.0,36.7778,36.7965,36.7497,36.7872,24168.0
2018-05-31 14:45:00,39.28,39.29,39.28,39.28,11746.0,36.7872,36.7965,36.7872,36.7872,11746.0
2018-05-31 14:50:00,39.28,39.33,39.28,39.33,11517.0,36.7872,36.834,36.7872,36.834,11517.0
2018-05-31 14:55:00,39.33,39.33,39.29,39.33,31625.0,36.834,36.834,36.7965,36.834,31625.0
2018-05-31 15:00:00,39.34,39.35,39.3,39.31,18958.0,36.8434,36.8527,36.8059,36.8153,18958.0
2018-05-31 15:05:00,39.32,39.4,39.31,39.39,37228.0,36.8246,36.8996,36.8153,36.8902,37228.0
2018-05-31 15:10:00,39.4,39.4,39.36,39.37,20875.0,36.8996,36.8996,36.8621,36.8715,20875.0
2018-05-31 15:15:00,39.37,39.38,39.32,39.35,24370.0,36.8715,36.8808,36.8246,36.8527,24370.0
2018-05-31 15:20:00,39.34,39.4,39.34,39.36,69904.0,36.8434,36.8996,36.8434,36.8621,69904.0
2018-05-31 15:25:00,39.35,39.39,39.35,39.38,85627.0,36.8527,36.8902,36.8527,36.8808,85627.0
2018-05-31 15:30:00,39.39,39.39,39.33,39.33,77241.0,36.8902,36.8902,36.834,36.834,77241.0
2018-05-31 15:35:00,39.33,39.38,39.33,39.36,116461.0,36.834,36.8808,36.834,36.8621,116461.0
2018-05-31 15:40:00,39.37,39.37,39.3,39.32,106965.0,36.8715,36.8715,36.8059,36.8246,106965.0
2018-05-31 15:45:00,39.31,39.31,39.28,39.29,144880.0,36.8153,36.8153,36.7872,36.7965,144880.0
2018-05-31 15:50:00,39.29,39.3,39.26,39.29,130196.0,36.7965,36.8059,36.7685,36.7965,130196.0
2018-05-31 15:55:00,39.28,39.3,39.25,39.27,197064.0,36.7872,36.8059,36.7591,36.7778,197064.0
2018-06-01 09:30:00,39.37,39.4,39.3,39.37,60247.0,36.8715,36.8996,36.8059,36.8715,60247.0
2018-06-01 09:35:00,39.38,39.44,39.37,39.39,21215.0,36.8808,36.937,36.8715,36.8902,21215.0
2018-06-01 09:40:00,39.39,39.51,39.39,39.49,27940.0,36.8902,37.0026,36.8902,36.9839,27940.0
2018-06-01 09:45:00,39.49,39.52,39.44,39.52,29006.0,36.9839,37.012,36.937,37.012,29006.0
2018-06-01 09:50:00,39.53,39.56,39.47,39.48,15700.0,37.0213,37.0494,36.9651,36.9745,15700.0
2018-06-01 09:55:00,39.47,39.47,39.36,39.37,11736.0,36.9651,36.9651,36.8621,36.8715,11736.0
2018-06-01 10:00:00,39.38,39.42,39.35,39.41,11150.0,36.8808,36.9183,36.8527,36.9089,11150.0
2018-06-01 10:05:00,39.41,39.43,39.39,39.41,24542.0,36.9089,36.9277,36.8902,36.9089,24542.0
2018-06-01 10:10:00,39.41,39.41,39.38,39.38,14378.0,36.9089,36.9089,36.8808,36.8808,14378.0
2018-06-01 10:15:00,39.39,39.43,39.38,39.42,24922.0,36.8902,36.9277,36.8808,36.9183,24922.0
2018-06-01 10:20:00,39.42,39.57,39.42,39.56,40164.0,36.9183,37.0588,36.9183,37.0494,40164.0
2018-06-01 10:25:00,39.55,39.56,39.48,39.48,12461.0,37.04,37.0494,36.9745,36.9745,12461.0
2018-06-01 10:30:00,39.47,39.53,39.46,39.53,101381.0,36.9651,37.0213,36.9558,37.0213,101381.0
2018-06-01 10:35:00,39.54,39.59,39.53,39.57,17000.0,37.0307,37.0775,37.0213,37.0588,17000.0
2018-06-01 10:40:00,39.56,39.57,39.48,39.5,25689.0,37.0494,37.0588,36.9745,36.9932,25689.0
2018-06-01 10:45:00,39.51,39.56,39.51,39.53,25533.0,37.0026,37.0494,37.0026,37.0213,25533.0
2018-06-01 10:50:00,39.53,39.53,39.49,39.5,17928.0,37.0213,37.0213,36.9839,36.9932,17928.0
2018-06-01 10:55:00,39.49,39.5,39.46,39.48,18125.0,36.9839,36.9932,36.9558,36.9745,18125.0
2018-06-01 11:00:00,39.48,39.48,39.42,39.43,63423.0,36.9745,36.9745,36.9183,36.9277,63423.0
2018-06-01 11:05:00,39.42,39.43,39.35,39.37,122514.0,36.9183,36.9277,36.8527,36.8715,122514.0
2018-06-01 11:10:00,39.36,39.41,39.35,39.4,30318.0,36.8621,36.9089,36.8527,36.8996,30318.0
2018-06-01 11:15:00,39.39,39.39,39.35,39.35,18389.0,36.8902,36.8902,36.8527,36.8527,18389.0
2018-06-01 11:20:00,39.35,39.36,39.34,39.34,25558.0,36.8527,36.8621,36.8434,36.8434,25558.0
2018-06-01 11:25:00,39.35,39.4,39.35,39.37,19406.0,36.8527,36.8996,36.8527,36.8715,19406.0
2018-06-01 11:30:00,39.36,39.42,39.36,39.41,19480.0,36.8621,36.9183,36.8621,36.9089,19480.0
2018-06-01 11:35:00,39.41,39.42,39.4,39.4,13237.0,36.9089,36.9183,36.8996,36.8996,13237.0
2018-06-01 11:40:00,39.39,39.39,39.31,39.31,54559.0,36.8902,36.8902,36.8153,36.8153,54559.0
2018-06-01 11:45:00,39.31,39.32,39.28,39.29,10226.0,36.8153,36.8246,36.7872,36.7965,10226.0
2018-06-01 11:50:00,39.28,39.3,39.26,39.27,31069.0,36.7872,36.8059,36.7685,36.7778,31069.0
2018-06-01 11:55:00,39.27,39.29,39.26,39.28,15257.0,36.7778,36.7965,36.7685,36.7872,15257.0
2018-06-01 12:00:00,39.27,39.28,39.2,39.23,15052.0,36.7778,36.7872,36.7123,36.7404,15052.0
2018-06-01 12:05:00,39.23,39.25,39.21,39.25,6917.0,36.7404,36.7591,36.7216,36.7591,6917.0
2018-06-01 12:10:00,39.25,39.29,39.25,39.28,4500.0,36.7591,36.7965,36.7591,36.7872,4500.0
2018-06-01 12:15:00,39.29,39.3,39.26,39.27,3600.0,36.7965,36.8059,36.7685,36.7778,3600.0
2018-06-01 12:20:00,39.27,39.27,39.2,39.21,23469.0,36.7778,36.7778,36.7123,36.7216,23469.0
2018-06-01 12:25:00,39.22,39.23,39.21,39.23,4000.0,36.731,36.7404,36.7216,36.7404,4000.0
2018-06-01 12:30:00,39.24,39.29,39.24,39.28,12818.0,36.7497,36.7965,36.7497,36.7872,12818.0
2018-06-01 12:35:00,39.29,39.34,39.29,39.32,9300.0,36.7965,36.8434,36.7965,36.8246,9300.0
2018-06-01 12:40:00,39.33,39.35,39.33,39.34,5300.0,36.834,36.8527,36.834,36.8434,5300.0
2018-06-01 12:45:00,39.33,39.35,39.32,39.32,6312.0,36.834,36.8527,36.8246,36.8246,6312.0
2018-06-01 12:50:00,39.33,39.35,39.33,39.34,6500.0,36.834,36.8527,36.834,36.8434,6500.0
2018-06-01 12:55:00,39.33,39.35,39.31,39.35,4600.0,36.834,36.8527,36.8153,36.8527,4600.0
2018-06-01 13:00:00,39.34,39.41,39.34,39.41,9912.0,36.8434,36.9089,36.8434,36.9089,9912.0
2018-06-01 13:05:00,39.4,39.42,39.4,39.42,5232.0,36.8996,36.9183,36.8996,36.9183,5232.0
2018-06-01 13:10:00,39.42,39.43,39.39,39.39,8198.0,36.9183,36.9277,36.8902,36.8902,8198.0
2018-06-01 13:15:00,39.39,39.41,39.36,39.4,17870.0,36.8902,36.9089,36.8621,36.8996,17870.0
2018-06-01 13:20:00,39.4,39.42,39.38,39.42,18845.0,36.8996,36.9183,36.8808,36.9183,18845.0
2018-06-01 13:25:00,39.42,39.43,39.4,39.4,4100.0,36.9183,36.9277,36.8996,36.8996,4100.0
2018-06-01 13:30:00,39.41,39.43,39.39,39.4,28200.0,36.9089,36.9277,36.8902,36.8996,28200.0
2018-06-01 13:35:00,39.39,39.4,39.38,39.39,16319.0,36.8902,36.8996,36.8808,36.8902,16319.0
2018-06-01 13:40:00,39.39,39.39,39.34,39.34,8896.0,36.8902,36.8902,36.8434,36.8434,8896.0
2018-06-01 13:45:00,39.33,39.33,39.32,39.33,5803.0,36.834,36.834,36.8246,36.834,5803.0
2018-06-01 13:50:00,39.33,39.38,39.32,39.37,5377.0,36.834,36.8808,36.8246,36.8715,5377.0
2018-06-01 13:55:00,39.36,39.41,39.36,39.4,2550.0,36.8621,36.9089,36.8621,36.8996,2550.0
2018-06-01 14:00:00,39.41,39.44,39.41,39.41,12053.0,36.9089,36.937,36.9089,36.9089,12053.0
2018-06-01 14:05:00,39.41,39.41,39.35,39.37,6200.0,36.9089,36.9089,36.8527,36.8715,6200.0
2018-06-01 14:10:00,39.37,39.37,39.35,39.35,7257.0,36.8715,36.8715,36.8527,36.8527,7257.0
2018-06-01 14:15:00,39.35,39.39,39.35,39.39,4750.0,36.8527,36.8902,36.8527,36.8902,4750.0
2018-06-01 14:20:00,39.39,39.41,39.39,39.4,3725.0,36.8902,36.9089,36.8902,36.8996,3725.0
2018-06-01 14:25:00,39.4,39.4,39.37,39.39,5021.0,36.8996,36.8996,36.8715,36.8902,5021.0
2018-06-01 14:30:00,39.4,39.41,39.38,39.38,7152.0,36.8996,36.9089,36.8808,36.8808,7152.0
2018-06-01 14:35:00,39.39,39.39,39.37,39.37,4400.0,36.8902,36.8902,36.8715,36.8715,4400.0
2018-06-01 14:40:00,39.38,39.4,39.37,39.4,4704.0,36.8808,36.8996,36.8715,36.8996,4704.0
2018-06-01 14:45:00,39.4,39.42,39.39,39.4,9800.0,36.8996,36.9183,36.8902,36.8996,9800.0
2018-06-01 14:50:00,39.41,39.42,39.39,39.39,4400.0,36.9089,36.9183,36.8902,36.8902,4400.0
2018-06-01 14:55:00,39.39,39.42,39.39,39.4,9388.0,36.8902,36.9183,36.8902,36.8996,9388.0
2018-06-01 15:00:00,39.39,39.4,39.37,39.37,7799.0,36.8902,36.8996,36.8715,36.8715,7799.0
2018-06-01 15:05:00,39.36,39.38,39.33,39.34,11986.0,36.8621,36.8808,36.834,36.8434,11986.0
2018-06-01 15:10:00,39.34,39.34,39.29,39.3,10748.0,36.8434,36.8434,36.7965,36.8059,10748.0
2018-06-01 15:15:00,39.3,39.31,39.29,39.31,45892.0,36.8059,36.8153,36.7965,36.8153,45892.0
2018-06-01 15:20:00,39.31,39.33,39.3,39.32,10200.0,36.8153,36.834,36.8059,36.8246,10200.0
2018-06-01 15:25:00,39.32,39.35,39.31,39.34,7749.0,36.8246,36.8527,36.8153,36.8434,7749.0
2018-06-01 15:30:00,39.34,39.37,39.33,39.36,22187.0,36.8434,36.8715,36.834,36.8621,22187.0
2018-06-01 15:35:00,39.36,39.37,39.34,39.37,44324.0,36.8621,36.8715,36.8434,36.8715,44324.0
2018-06-01 15:40:00,39.37,39.39,39.35,39.36,61504.0,36.8715,36.8902,36.8527,36.8621,61504.0
2018-06-01 15:45:00,39.36,39.37,39.35,39.36,59983.0,36.8621,36.8715,36.8527,36.8621,59983.0
2018-06-01 15:50:00,39.35,39.38,39.34,39.37,53106.0,36.8527,36.8808,36.8434,36.8715,53106.0
2018-06-01 15:55:00,39.37,39.38,39.35,39.36,72568.0,36.8715,36.8808,36.8527,36.8621,72568.0
2018-06-04 09:30:00,39.49,39.65,39.49,39.63,36968.0,36.9839,37.1337,36.9839,37.115,36968.0
2018-06-04 09:35:00,39.63,39.8,39.63,39.75,49720.0,37.115,37.2742,37.115,37.2274,49720.0
2018-06-04 09:40:00,39.75,39.88,39.75,39.84,49745.0,37.2274,37.3491,37.2274,37.3116,49745.0
2018-06-04 09:45:00,39.84,39.85,39.65,39.65,52855.0,37.3116,37.321,37.1337,37.1337,52855.0
2018-06-04 09:50:00,39.65,39.71,39.64,39.7,27038.0,37.1337,37.1899,37.1243,37.1805,27038.0
2018-06-04 09:55:00,39.71,39.72,39.62,39.63,28668.0,37.1899,37.1993,37.1056,37.115,28668.0
2018-06-04 10:00:00,39.64,39.7,39.64,39.68,261783.0,37.1243,37.1805,37.1243,37.1618,261783.0
2018-06-04 10:05:00,39.67,39.68,39.64,39.65,57610.0,37.1524,37.1618,37.1243,37.1337,57610.0
2018-06-04 10:10:00,39.66,39.71,39.66,39.69,29961.0,37.1431,37.1899,37.1431,37.1712,29961.0
2018-06-04 10:15:00,39.69,39.69,39.64,39.66,12650.0,37.1712,37.1712,37.1243,37.1431,12650.0
2018-06-04 10:20:00,39.67,39.73,39.65,39.66,25900.0,37.1524,37.2086,37.1337,37.1431,25900.0
2018-06-04 10:25:00,39.65,39.65,39.6,39.6,6500.0,37.1337,37.1337,37.0869,37.0869,6500.0
2018-06-04 10:30:00,39.6,39.61,39.57,39.61,14796.0,37.0869,37.0962,37.0588,37.0962,14796.0
2018-06-04 10:35:00,39.61,39.67,39.61,39.67,26882.0,37.0962,37.1524,37.0962,37.1524,26882.0
2018-06-04 10:40:00,39.67,39.71,39.65,39.65,9973.0,37.1524,37.1899,37.1337,37.1337,9973.0
2018-06-04 10:45:00,39.65,39.65,39.59,39.6,4648.0,37.1337,37.1337,37.0775,37.0869,4648.0
2018-06-04 10:50:00,39.61,39.63,39.61,39.63,8848.0,37.0962,37.115,37.0962,37.115,8848.0
2018-06-04 10:55:00,39.64,39.66,39.63,39.65,7500.0,37.1243,37.1431,37.115,37.1337,7500.0
2018-06-04 11:00:00,39.65,39.69,39.65,39.69,18648.0,37.1337,37.1712,37.1337,37.1712,18648.0
2018-06-04 11:05:00,39.69,39.72,39.68,39.72,13951.0,37.1712,37.1993,37.1618,37.1993,13951.0
2018-06-04 11:10:00,39.74,39.78,39.72,39.72,33313.0,37.218,37.2555,37.1993,37.1993,33313.0
2018-06-04 11:15:00,39.72,39.73,39.68,39.69,9611.0,37.1993,37.2086,37.1618,37.1712,9611.0
2018-06-04 11:20:00,39.68,39.7,39.68,39.7,7500.0,37.1618,37.1805,37.1618,37.1805,7500.0
2018-06-04 11:25:00,39.71,39.79,39.71,39.78,20788.0,37.1899,37.2648,37.1899,37.2555,20788.0
2018-06-04 11:30:00,39.78,39.78,39.75,39.78,12759.0,37.2555,37.2555,37.2274,37.2555,12759.0
2018-06-04 11:35:00,39.78,39.78,39.73,39.74,13315.0,37.2555,37.2555,37.2086,37.218,13315.0
2018-06-04 11:40:00,39.74,39.79,39.73,39.77,11537.0,37.218,37.2648,37.2086,37.2461,11537.0
2018-06-04 11:45:00,39.78,39.78,39.74,39.74,12826.0,37.2555,37.2555,37.218,37.218,12826.0
2018-06-04 11:50:00,39.73,39.73,39.7,39.72,9149.0,37.2086,37.2086,37.1805,37.1993,9149.0
2018-06-04 11:55:00,39.72,39.74,39.72,39.74,3283.0,37.1993,37.218,37.1993,37.218,3283.0
2018-06-04 12:00:00,39.75,39.76,39.71,39.71,4000.0,37.2274,37.2367,37.1899,37.1899,4000.0
2018-06-04 12:05:00,39.72,39.74,39.71,39.72,7182.0,37.1993,37.218,37.1899,37.1993,7182.0
2018-06-04 12:10:00,39.73,39.77,39.72,39.75,69092.0,37.2086,37.2461,37.1993,37.2274,69092.0
2018-06-04 12:15:00,39.76,39.78,39.76,39.78,14054.0,37.2367,37.2555,37.2367,37.2555,14054.0
2018-06-04 12:20:00,39.78,39.8,39.78,39.78,11678.0,37.2555,37.2742,37.2555,37.2555,11678.0
2018-06-04 12:25:00,39.78,39.79,39.78,39.78,5742.0,37.2555,37.2648,37.2555,37.2555,5742.0
2018-06-04 12:30:00,39.78,39.79,39.77,39.77,6031.0,37.2555,37.2648,37.2461,37.2461,6031.0
2018-06-04 12:35:00,39.77,39.77,39.75,39.76,4700.0,37.2461,37.2461,37.2274,37.2367,4700.0
2018-06-04 12:40:00,39.76,39.77,39.75,39.77,27026.0,37.2367,37.2461,37.2274,37.2461,27026.0
2018-06-04 12:45:00,39.76,39.77,39.75,39.76,5597.0,37.2367,37.2461,37.2274,37.2367,5597.0
2018-06-04 12:50:00,39.76,39.76,39.72,39.73,20084.0,37.2367,37.2367,37.1993,37.2086,20084.0
2018-06-04 12:55:00,39.73,39.75,39.72,39.75,8314.0,37.2086,37.2274,37.1993,37.2274,8314.0
2018-06-04 13:00:00,39.75,39.77,39.75,39.76,9525.0,37.2274,37.2461,37.2274,37.2367,9525.0
2018-06-04 13:05:00,39.77,39.77,39.75,39.76,21588.0,37.2461,37.2461,37.2274,37.2367,21588.0
2018-06-04 13:10:00,39.75,39.76,39.73,39.74,24782.0,37.2274,37.2367,37.2086,37.218,24782.0
2018-06-04 13:15:00,39.75,39.77,39.75,39.77,7822.0,37.2274,37.2461,37.2274,37.2461,7822.0
2018-06-04 13:20:00,39.78,39.8,39.78,39.8,9835.0,37.2555,37.2742,37.2555,37.2742,9835.0
2018-06-04 13:25:00,39.79,39.8,39.78,39.79,8006.0,37.2648,37.2742,37.2555,37.2648,8006.0
2018-06-04 13:30:00,39.78,39.79,39.74,39.75,6800.0,37.2555,37.2648,37.218,37.2274,6800.0
2018-06-04 13:35:00,39.74,39.77,39.73,39.77,20747.0,37.218,37.2461,37.2086,37.2461,20747.0
2018-06-04 13:40:00,39.77,39.78,39.76,39.77,35915.0,37.2461,37.2555,37.2367,37.2461,35915.0
2018-06-04 13:45:00,39.78,39.8,39.77,39.78,14630.0,37.2555,37.2742,37.2461,37.2555,14630.0
2018-06-04 13:50:00,39.79,39.8,39.78,39.79,6800.0,37.2648,37.2742,37.2555,37.2648,6800.0
2018-06-04 13:55:00,39.78,39.79,39.78,39.78,10298.0,37.2555,37.2648,37.2555,37.2555,10298.0
2018-06-04 14:00:00,39.79,39.81,39.78,39.8,21652.0,37.2648,37.2835,37.2555,37.2742,21652.0
2018-06-04 14:05:00,39.81,39.82,39.8,39.82,14388.0,37.2835,37.2929,37.2742,37.2929,14388.0
2018-06-04 14:10:00,39.82,39.82,39.79,39.8,20719.0,37.2929,37.2929,37.2648,37.2742,20719.0
2018-06-04 14:15:00,39.8,39.81,39.78,39.79,11050.0,37.2742,37.2835,37.2555,37.2648,11050.0
2018-06-04 14:20:00,39.79,39.81,39.79,39.8,13429.0,37.2648,37.2835,37.2648,37.2742,13429.0
2018-06-04 14:25:00,39.8,39.8,39.77,39.78,16631.0,37.2742,37.2742,37.2461,37.2555,16631.0
2018-06-04 14:30:00,39.77,39.78,39.76,39.76,4547.0,37.2461,37.2555,37.2367,37.2367,4547.0
2018-06-04 14:35:00,39.77,39.77,39.74,39.76,15637.0,37.2461,37.2461,37.218,37.2367,15637.0
2018-06-04 14:40:00,39.76,39.78,39.76,39.77,12750.0,37.2367,37.2555,37.2367,37.2461,12750.0
2018-06-04 14:45:00,39.77,39.79,39.77,39.79,5800.0,37.2461,37.2648,37.2461,37.2648,5800.0
2018-06-04 14:50:00,39.78,39.79,39.77,39.79,14669.0,37.2555,37.2648,37.2461,37.2648,14669.0
2018-06-04 14:55:00,39.79,39.82,39.78,39.81,31942.0,37.2648,37.2929,37.2555,37.2835,31942.0
2018-06-04 15:00:00,39.8,39.82,39.8,39.81,5858.0,37.2742,37.2929,37.2742,37.2835,5858.0
2018-06-04 15:05:00,39.81,39.82,39.79,39.79,11100.0,37.2835,37.2929,37.2648,37.2648,11100.0
2018-06-04 15:10:00,39.79,39.83,39.78,39.83,18495.0,37.2648,37.3023,37.2555,37.3023,18495.0
2018-06-04 15:15:00,39.83,39.84,39.82,39.83,48503.0,37.3023,37.3116,37.2929,37.3023,48503.0
2018-06-04 15:20:00,39.83,39.84,39.82,39.84,9351.0,37.3023,37.3116,37.2929,37.3116,9351.0
2018-06-04 15:25:00,39.84,39.85,39.82,39.83,13148.0,37.3116,37.321,37.2929,37.3023,13148.0
2018-06-04 15:30:00,39.83,39.85,39.82,39.84,53895.0,37.3023,37.321,37.2929,37.3116,53895.0
2018-06-04 15:35:00,39.84,39.84,39.82,39.83,27201.0,37.3116,37.3116,37.2929,37.3023,27201.0
2018-06-04 15:40:00,39.82,39.84,39.82,39.83,19154.0,37.2929,37.3116,37.2929,37.3023,19154.0
2018-06-04 15:45:00,39.83,39.83,39.8,39.81,46348.0,37.3023,37.3023,37.2742,37.2835,46348.0
2018-06-04 15:50:00,39.82,39.83,39.81,39.81,70772.0,37.2929,37.3023,37.2835,37.2835,70772.0
2018-06-04 15:55:00,39.82,39.84,39.81,39.84,174032.0,37.2929,37.3116,37.2835,37.3116,174032.0
2018-06-05 09:30:00,39.84,39.93,39.77,39.9,89906.0,37.3116,37.3959,37.2461,37.3678,89906.0
2018-06-05 09:35:00,39.9,39.99,39.89,39.9,49950.0,37.3678,37.4521,37.3585,37.3678,49950.0
2018-06-05 09:40:00,39.9,39.99,39.9,39.93,27718.0,37.3678,37.4521,37.3678,37.3959,27718.0
2018-06-05 09:45:00,39.94,39.99,39.92,39.98,21281.0,37.4053,37.4521,37.3866,37.4428,21281.0
2018-06-05 09:50:00,39.97,39.97,39.87,39.88,76426.0,37.4334,37.4334,37.3397,37.3491,76426.0
2018-06-05 09:55:00,39.88,39.93,39.87,39.89,13592.0,37.3491,37.3959,37.3397,37.3585,13592.0
2018-06-05 10:00:00,39.89,39.96,39.87,39.96,28052.0,37.3585,37.424,37.3397,37.424,28052.0
2018-06-05 10:05:00,39.96,40.07,39.96,40.02,63382.0,37.424,37.527,37.424,37.4802,63382.0
2018-06-05 10:10:00,40.02,40.04,39.97,39.98,14057.0,37.4802,37.499,37.4334,37.4428,14057.0
2018-06-05 10:15:00,39.98,40.08,39.96,40.06,41770.0,37.4428,37.5364,37.424,37.5177,41770.0
2018-06-05 10:20:00,40.06,40.06,40.03,40.05,13000.0,37.5177,37.5177,37.4896,37.5083,13000.0
2018-06-05 10:25:00,40.05,40.07,40.03,40.07,12600.0,37.5083,37.527,37.4896,37.527,12600.0
2018-06-05 10:30:00,40.08,40.08,40.05,40.06,15825.0,37.5364,37.5364,37.5083,37.5177,15825.0
2018-06-05 10:35:00,40.05,40.05,39.96,39.97,29324.0,37.5083,37.5083,37.424,37.4334,29324.0
2018-06-05 10:40:00,39.97,40.0,39.95,39.99,25989.0,37.4334,37.4615,37.4147,37.4521,25989.0
2018-06-05 10:45:00,40.0,40.0,39.97,40.0,22701.0,37.4615,37.4615,37.4334,37.4615,22701.0
2018-06-05 10:50:00,40.0,40.03,39.98,40.03,22299.0,37.4615,37.4896,37.4428,37.4896,22299.0
2018-06-05 10:55:00,40.02,40.06,40.01,40.04,17538.0,37.4802,37.5177,37.4709,37.499,17538.0
2018-06-05 11:00:00,40.05,40.06,39.99,40.0,26194.0,37.5083,37.5177,37.4521,37.4615,26194.0
2018-06-05 11:05:00,40.0,40.02,39.95,39.95,20699.0,37.4615,37.4802,37.4147,37.4147,20699.0
2018-06-05 11:10:00,39.94,39.99,39.94,39.98,11802.0,37.4053,37.4521,37.4053,37.4428,11802.0
2018-06-05 11:15:00,39.98,40.0,39.97,39.98,11658.0,37.4428,37.4615,37.4334,37.4428,11658.0
2018-06-05 11:20:00,39.98,40.0,39.94,39.94,10499.0,37.4428,37.4615,37.4053,37.4053,10499.0
2018-06-05 11:25:00,39.94,39.94,39.89,39.91,14236.0,37.4053,37.4053,37.3585,37.3772,14236.0
2018-06-05 11:30:00,39.91,39.93,39.89,39.89,13709.0,37.3772,37.3959,37.3585,37.3585,13709.0
2018-06-05 11:35:00,39.89,39.93,39.88,39.93,9799.0,37.3585,37.3959,37.3491,37.3959,9799.0
2018-06-05 11:40:00,39.91,39.92,39.87,39.88,7592.0,37.3772,37.3866,37.3397,37.3491,7592.0
2018-06-05 11:45:00,39.88,39.89,39.85,39.89,10096.0,37.3491,37.3585,37.321,37.3585,10096.0
2018-06-05 11:50:00,39.89,39.91,39.88,39.91,10400.0,37.3585,37.3772,37.3491,37.3772,10400.0
2018-06-05 11:55:00,39.9,39.91,39.89,39.9,4785.0,37.3678,37.3772,37.3585,37.3678,4785.0
2018-06-05 12:00:00,39.9,39.92,39.89,39.89,8353.0,37.3678,37.3866,37.3585,37.3585,8353.0
2018-06-05 12:05:00,39.89,39.94,39.87,39.94,5933.0,37.3585,37.4053,37.3397,37.4053,5933.0
2018-06-05 12:10:00,39.95,39.96,39.94,39.96,8796.0,37.4147,37.424,37.4053,37.424,8796.0
2018-06-05 12:15:00,39.97,39.97,39.94,39.94,7630.0,37.4334,37.4334,37.4053,37.4053,7630.0
2018-06-05 12:20:00,39.94,39.95,39.92,39.92,5253.0,37.4053,37.4147,37.3866,37.3866,5253.0
2018-06-05 12:25:00,39.92,39.94,39.92,39.93,5700.0,37.3866,37.4053,37.3866,37.3959,5700.0
2018-06-05 12:30:00,39.93,39.93,39.91,39.91,6322.0,37.3959,37.3959,37.3772,37.3772,6322.0
2018-06-05 12:35:00,39.92,39.93,39.9,39.92,12793.0,37.3866,37.3959,37.3678,37.3866,12793.0
2018-06-05 12:40:00,39.93,39.98,39.93,39.97,6024.0,37.3959,37.4428,37.3959,37.4334,6024.0
2018-06-05 12:45:00,39.97,39.97,39.94,39.95,3577.0,37.4334,37.4334,37.4053,37.4147,3577.0
2018-06-05 12:50:00,39.95,39.95,39.92,39.93,18030.0,37.4147,37.4147,37.3866,37.3959,18030.0
2018-06-05 12:55:00,39.93,39.94,39.93,39.94,4023.0,37.3959,37.4053,37.3959,37.4053,4023.0
2018-06-05 13:00:00,39.93,39.94,39.93,39.94,6900.0,37.3959,37.4053,37.3959,37.4053,6900.0
2018-06-05 13:05:00,39.94,39.95,39.93,39.95,6536.0,37.4053,37.4147,37.3959,37.4147,6536.0
2018-06-05 13:10:00,39.95,39.97,39.95,39.97,2250.0,37.4147,37.4334,37.4147,37.4334,2250.0
2018-06-05 13:15:00,39.97,39.99,39.96,39.99,5449.0,37.4334,37.4521,37.424,37.4521,5449.0
2018-06-05 13:20:00,39.98,39.98,39.95,39.96,20701.0,37.4428,37.4428,37.4147,37.424,20701.0
2018-06-05 13:25:00,39.96,39.96,39.95,39.96,82740.0,37.424,37.424,37.4147,37.424,82740.0
2018-06-05 13:30:00,39.96,39.96,39.95,39.96,29746.0,37.424,37.424,37.4147,37.424,29746.0
2018-06-05 13:35:00,39.96,40.02,39.96,40.01,69135.0,37.424,37.4802,37.424,37.4709,69135.0
2018-06-05 13:40:00,40.0,40.03,39.99,40.02,14176.0,37.4615,37.4896,37.4521,37.4802,14176.0
2018-06-05 13:45:00,40.02,40.03,40.01,40.03,10900.0,37.4802,37.4896,37.4709,37.4896,10900.0
2018-06-05 13:50:00,40.03,40.05,40.01,40.02,12259.0,37.4896,37.5083,37.4709,37.4802,12259.0
2018-06-05 13:55:00,40.02,40.02,40.0,40.01,11008.0,37.4802,37.4802,37.4615,37.4709,11008.0
2018-06-05 14:00:00,40.01,40.02,40.0,40.0,12200.0,37.4709,37.4802,37.4615,37.4615,12200.0
2018-06-05 14:05:00,40.0,40.0,39.98,39.99,5785.0,37.4615,37.4615,37.4428,37.4521,5785.0
2018-06-05 14:10:00,39.99,40.01,39.98,40.01,11074.0,37.4521,37.4709,37.4428,37.4709,11074.0
2018-06-05 14:15:00,40.01,40.04,40.0,40.02,19300.0,37.4709,37.499,37.4615,37.4802,19300.0
2018-06-05 14:20:00,40.02,40.02,40.0,40.02,15226.0,37.4802,37.4802,37.4615,37.4802,15226.0
2018-06-05 14:25:00,40.02,40.03,40.01,40.02,12548.0,37.4802,37.4896,37.4709,37.4802,12548.0
2018-06-05 14:30:00,40.02,40.03,40.01,40.02,10248.0,37.4802,37.4896,37.4709,37.4802,10248.0
2018-06-05 14:35:00,40.02,40.03,40.0,40.02,13530.0,37.4802,37.4896,37.4615,37.4802,13530.0
2018-06-05 14:40:00,40.02,40.04,40.02,40.04,9825.0,37.4802,37.499,37.4802,37.499,9825.0
2018-06-05 14:45:00,40.04,40.05,40.02,40.04,13025.0,37.499,37.5083,37.4802,37.499,13025.0
2018-06-05 14:50:00,40.04,40.06,40.03,40.06,55384.0,37.499,37.5177,37.4896,37.5177,55384.0
2018-06-05 14:55:00,40.05,40.06,40.05,40.06,57475.0,37.5083,37.5177,37.5083,37.5177,57475.0
2018-06-05 15:00:00,40.06,40.11,40.05,40.09,664997.0,37.5177,37.5645,37.5083,37.5458,664997.0
2018-06-05 15:05:00,40.09,40.12,40.09,40.12,57750.0,37.5458,37.5739,37.5458,37.5739,57750.0
2018-06-05 15:10:00,40.11,40.14,40.11,40.12,417892.0,37.5645,37.5926,37.5645,37.5739,417892.0
2018-06-05 15:15:00,40.11,40.12,40.07,40.09,20394.0,37.5645,37.5739,37.527,37.5458,20394.0
2018-06-05 15:20:00,40.09,40.09,40.03,40.03,24857.0,37.5458,37.5458,37.4896,37.4896,24857.0
2018-06-05 15:25:00,40.04,40.04,40.02,40.02,12350.0,37.499,37.499,37.4802,37.4802,12350.0
2018-06-05 15:30:00,40.02,40.05,40.02,40.04,65454.0,37.4802,37.5083,37.4802,37.499,65454.0
2018-06-05 15:35:00,40.03,40.05,40.02,40.03,53113.0,37.4896,37.5083,37.4802,37.4896,53113.0
2018-06-05 15:40:00,40.03,40.06,40.02,40.05,32588.0,37.4896,37.5177,37.4802,37.5083,32588.0
2018-06-05 15:45:00,40.06,40.09,40.05,40.09,74460.0,37.5177,37.5458,37.5083,37.5458,74460.0
2018-06-05 15:50:00,40.08,40.09,40.07,40.09,100057.0,37.5364,37.5458,37.527,37.5458,100057.0
2018-06-05 15:55:00,40.09,40.11,40.08,40.11,210900.0,37.5458,37.5645,37.5364,37.5645,210900.0
2018-06-06 09:30:00,40.13,40.21,40.08,40.1,40674.0,37.5832,37.6582,37.5364,37.5551,40674.0
2018-06-06 09:35:00,40.11,40.12,40.02,40.07,40551.0,37.5645,37.5739,37.4802,37.527,40551.0
2018-06-06 09:40:00,40.07,40.08,39.93,39.95,35995.0,37.527,37.5364,37.3959,37.4147,35995.0
2018-06-06 09:45:00,39.95,39.95,39.81,39.81,53503.0,37.4147,37.4147,37.2835,37.2835,53503.0
2018-06-06 09:50:00,39.81,39.84,39.73,39.76,109956.0,37.2835,37.3116,37.2086,37.2367,109956.0
2018-06-06 09:55:00,39.76,39.78,39.71,39.72,28214.0,37.2367,37.2555,37.1899,37.1993,28214.0
2018-06-06 10:00:00,39.72,39.77,39.7,39.77,54802.0,37.1993,37.2461,37.1805,37.2461,54802.0
2018-06-06 10:05:00,39.76,39.78,39.73,39.75,24727.0,37.2367,37.2555,37.2086,37.2274,24727.0
2018-06-06 10:10:00,39.75,39.81,39.75,39.8,16220.0,37.2274,37.2835,37.2274,37.2742,16220.0
2018-06-06 10:15:00,39.8,39.82,39.78,39.81,20558.0,37.2742,37.2929,37.2555,37.2835,20558.0
2018-06-06 10:20:00,39.81,39.81,39.77,39.78,22418.0,37.2835,37.2835,37.2461,37.2555,22418.0
2018-06-06 10:25:00,39.78,39.8,39.76,39.78,7965.0,37.2555,37.2742,37.2367,37.2555,7965.0
2018-06-06 10:30:00,39.77,39.86,39.75,39.85,29554.0,37.2461,37.3304,37.2274,37.321,29554.0
2018-06-06 10:35:00,39.85,39.88,39.85,39.88,8130.0,37.321,37.3491,37.321,37.3491,8130.0
2018-06-06 10:40:00,39.88,39.88,39.85,39.88,8483.0,37.3491,37.3491,37.321,37.3491,8483.0
2018-06-06 10:45:00,39.88,39.92,39.87,39.91,12932.0,37.3491,37.3866,37.3397,37.3772,12932.0
2018-06-06 10:50:00,39.91,39.93,39.91,39.93,8900.0,37.3772,37.3959,37.3772,37.3959,8900.0
2018-06-06 10:55:00,39.93,39.94,39.91,39.93,7677.0,37.3959,37.4053,37.3772,37.3959,7677.0
2018-06-06 11:00:00,39.94,40.03,39.94,40.03,38916.0,37.4053,37.4896,37.4053,37.4896,38916.0
2018-06-06 11:05:00,40.03,40.04,39.99,40.02,28320.0,37.4896,37.499,37.4521,37.4802,28320.0
2018-06-06 11:10:00,40.03,40.05,40.01,40.01,13148.0,37.4896,37.5083,37.4709,37.4709,13148.0
2018-06-06 11:15:00,40.02,40.02,39.97,39.99,16300.0,37.4802,37.4802,37.4334,37.4521,16300.0
2018-06-06 11:20:00,39.98,39.99,39.97,39.98,4747.0,37.4428,37.4521,37.4334,37.4428,4747.0
2018-06-06 11:25:00,39.99,40.05,39.99,40.04,12570.0,37.4521,37.5083,37.4521,37.499,12570.0
2018-06-06 11:30:00,40.03,40.03,39.99,39.99,40305.0,37.4896,37.4896,37.4521,37.4521,40305.0
2018-06-06 11:35:00,40.0,40.01,39.97,39.98,12500.0,37.4615,37.4709,37.4334,37.4428,12500.0
2018-06-06 11:40:00,39.98,40.02,39.98,39.99,13578.0,37.4428,37.4802,37.4428,37.4521,13578.0
2018-06-06 11:45:00,40.0,40.01,39.98,40.0,4665.0,37.4615,37.4709,37.4428,37.4615,4665.0
2018-06-06 11:50:00,40.0,40.02,40.0,40.02,12602.0,37.4615,37.4802,37.4615,37.4802,12602.0
2018-06-06 11:55:00,40.01,40.08,40.01,40.08,10951.0,37.4709,37.5364,37.4709,37.5364,10951.0
2018-06-06 12:00:00,40.07,40.07,40.02,40.02,11512.0,37.527,37.527,37.4802,37.4802,11512.0
2018-06-06 12:05:00,40.02,40.06,40.02,40.06,33399.0,37.4802,37.5177,37.4802,37.5177,33399.0
2018-06-06 12:10:00,40.05,40.11,40.05,40.11,6580.0,37.5083,37.5645,37.5083,37.5645,6580.0
2018-06-06 12:15:00,40.1,40.12,40.08,40.12,10063.0,37.5551,37.5739,37.5364,37.5739,10063.0
2018-06-06 12:20:00,40.11,40.11,40.09,40.1,5614.0,37.5645,37.5645,37.5458,37.5551,5614.0
2018-06-06 12:25:00,40.1,40.1,40.08,40.09,17722.0,37.5551,37.5551,37.5364,37.5458,17722.0
2018-06-06 12:30:00,40.09,40.11,40.08,40.11,9856.0,37.5458,37.5645,37.5364,37.5645,9856.0
2018-06-06 12:35:00,40.11,40.11,40.09,40.09,3600.0,37.5645,37.5645,37.5458,37.5458,3600.0
2018-06-06 12:40:00,40.08,40.09,40.07,40.08,9844.0,37.5364,37.5458,37.527,37.5364,9844.0
2018-06-06 12:45:00,40.08,40.09,40.07,40.08,6950.0,37.5364,37.5458,37.527,37.5364,6950.0
2018-06-06 12:50:00,40.08,40.1,40.08,40.1,6326.0,37.5364,37.5551,37.5364,37.5551,6326.0
2018-06-06 12:55:00,40.1,40.11,40.1,40.1,12800.0,37.5551,37.5645,37.5551,37.5551,12800.0
2018-06-06 13:00:00,40.11,40.11,40.1,40.1,2200.0,37.5645,37.5645,37.5551,37.5551,2200.0
2018-06-06 13:05:00,40.09,40.11,40.09,40.1,7578.0,37.5458,37.5645,37.5458,37.5551,7578.0
2018-06-06 13:10:00,40.1,40.11,40.09,40.11,33500.0,37.5551,37.5645,37.5458,37.5645,33500.0
2018-06-06 13:15:00,40.11,40.14,40.11,40.14,6391.0,37.5645,37.5926,37.5645,37.5926,6391.0
2018-06-06 13:20:00,40.14,40.15,40.13,40.15,9315.0,37.5926,37.602,37.5832,37.602,9315.0
2018-06-06 13:25:00,40.15,40.17,40.15,40.16,25886.0,37.602,37.6207,37.602,37.6113,25886.0
2018-06-06 13:30:00,40.17,40.17,40.15,40.16,6249.0,37.6207,37.6207,37.602,37.6113,6249.0
2018-06-06 13:35:00,40.17,40.17,40.16,40.16,6465.0,37.6207,37.6207,37.6113,37.6113,6465.0
2018-06-06 13:40:00,40.17,40.17,40.15,40.15,11223.0,37.6207,37.6207,37.602,37.602,11223.0
2018-06-06 13:45:00,40.15,40.18,40.14,40.18,6068.0,37.602,37.6301,37.5926,37.6301,6068.0
2018-06-06 13:50:00,40.18,40.18,40.16,40.17,4663.0,37.6301,37.6301,37.6113,37.6207,4663.0
2018-06-06 13:55:00,40.17,40.17,40.16,40.16,5045.0,37.6207,37.6207,37.6113,37.6113,5045.0
2018-06-06 14:00:00,40.17,40.17,40.15,40.15,4389.0,37.6207,37.6207,37.602,37.602,4389.0
2018-06-06 14:05:00,40.15,40.18,40.15,40.18,4170.0,37.602,37.6301,37.602,37.6301,4170.0
2018-06-06 14:10:00,40.18,40.19,40.17,40.19,5150.0,37.6301,37.6394,37.6207,37.6394,5150.0
2018-06-06 14:15:00,40.19,40.21,40.18,40.18,54050.0,37.6394,37.6582,37.6301,37.6301,54050.0
2018-06-06 14:20:00,40.18,40.19,40.17,40.19,7699.0,37.6301,37.6394,37.6207,37.6394,7699.0
2018-06-06 14:25:00,40.19,40.2,40.19,40.19,1200.0,37.6394,37.6488,37.6394,37.6394,1200.0
2018-06-06 14:30:00,40.19,40.19,40.19,40.19,4300.0,37.6394,37.6394,37.6394,37.6394,4300.0
2018-06-06 14:35:00,40.19,40.23,40.19,40.23,10340.0,37.6394,37.6769,37.6394,37.6769,10340.0
2018-06-06 14:40:00,40.24,40.25,40.23,40.25,7750.0,37.6863,37.6956,37.6769,37.6956,7750.0
2018-06-06 14:45:00,40.25,40.27,40.24,40.27,57070.0,37.6956,37.7144,37.6863,37.7144,57070.0
2018-06-06 14:50:00,40.27,40.28,40.25,40.25,49450.0,37.7144,37.7237,37.6956,37.6956,49450.0
2018-06-06 14:55:00,40.25,40.27,40.24,40.26,11943.0,37.6956,37.7144,37.6863,37.705,11943.0
2018-06-06 15:00:00,40.26,40.27,40.26,40.27,16001.0,37.705,37.7144,37.705,37.7144,16001.0
2018-06-06 15:05:00,40.27,40.3,40.27,40.28,27006.0,37.7144,37.7425,37.7144,37.7237,27006.0
2018-06-06 15:10:00,40.27,40.29,40.27,40.28,11084.0,37.7144,37.7331,37.7144,37.7237,11084.0
2018-06-06 15:15:00,40.28,40.32,40.27,40.31,96930.0,37.7237,37.7612,37.7144,37.7518,96930.0
2018-06-06 15:20:00,40.31,40.33,40.3,40.32,24589.0,37.7518,37.7705,37.7425,37.7612,24589.0
2018-06-06 15:25:00,40.32,40.33,40.3,40.31,15711.0,37.7612,37.7705,37.7425,37.7518,15711.0
2018-06-06 15:30:00,40.31,40.33,40.3,40.33,16481.0,37.7518,37.7705,37.7425,37.7705,16481.0
2018-06-06 15:35:00,40.32,40.34,40.32,40.32,26875.0,37.7612,37.7799,37.7612,37.7612,26875.0
2018-06-06 15:40:00,40.31,40.34,40.31,40.34,52838.0,37.7518,37.7799,37.7518,37.7799,52838.0
2018-06-06 15:45:00,40.33,40.33,40.3,40.31,105788.0,37.7705,37.7705,37.7425,37.7518,105788.0
2018-06-06 15:50:00,40.32,40.34,40.31,40.31,42740.0,37.7612,37.7799,37.7518,37.7518,42740.0
2018-06-06 15:55:00,40.31,40.35,40.31,40.34,179309.0,37.7518,37.7893,37.7518,37.7799,179309.0
2018-06-07 09:30:00,40.44,40.47,40.39,40.41,24250.0,37.8736,37.9017,37.8267,37.8455,24250.0
2018-06-07 09:35:00,40.44,40.48,40.4,40.46,30132.0,37.8736,37.911,37.8361,37.8923,30132.0
2018-06-07 09:40:00,40.46,40.51,40.44,40.48,14318.0,37.8923,37.9391,37.8736,37.911,14318.0
2018-06-07 09:45:00,40.48,40.55,40.48,40.54,28560.0,37.911,37.9766,37.911,37.9672,28560.0
2018-06-07 09:50:00,40.54,40.63,40.53,40.62,32234.0,37.9672,38.0515,37.9579,38.0421,32234.0
2018-06-07 09:55:00,40.63,40.67,40.55,40.56,22603.0,38.0515,38.089,37.9766,37.986,22603.0
2018-06-07 10:00:00,40.55,40.63,40.54,40.62,21167.0,37.9766,38.0515,37.9672,38.0421,21167.0
2018-06-07 10:05:00,40.62,40.63,40.57,40.57,40103.0,38.0421,38.0515,37.9953,37.9953,40103.0
2018-06-07 10:10:00,40.57,40.59,40.55,40.58,11640.0,37.9953,38.014,37.9766,38.0047,11640.0
2018-06-07 10:15:00,40.59,40.65,40.59,40.62,25852.0,38.014,38.0702,38.014,38.0421,25852.0
2018-06-07 10:20:00,40.62,40.63,40.56,40.56,20500.0,38.0421,38.0515,37.986,37.986,20500.0
2018-06-07 10:25:00,40.57,40.64,40.57,40.62,11700.0,37.9953,38.0609,37.9953,38.0421,11700.0
2018-06-07 10:30:00,40.62,40.67,40.61,40.67,47126.0,38.0421,38.089,38.0328,38.089,47126.0
2018-06-07 10:35:00,40.67,40.72,40.65,40.68,49065.0,38.089,38.1358,38.0702,38.0983,49065.0
2018-06-07 10:40:00,40.68,40.72,40.68,40.7,24467.0,38.0983,38.1358,38.0983,38.1171,24467.0
2018-06-07 10:45:00,40.69,40.72,40.68,40.72,19459.0,38.1077,38.1358,38.0983,38.1358,19459.0
2018-06-07 10:50:00,40.72,40.72,40.66,40.68,26476.0,38.1358,38.1358,38.0796,38.0983,26476.0
2018-06-07 10:55:00,40.68,40.72,40.66,40.68,19400.0,38.0983,38.1358,38.0796,38.0983,19400.0
2018-06-07 11:00:00,40.68,40.68,40.64,40.65,13690.0,38.0983,38.0983,38.0609,38.0702,13690.0
2018-06-07 11:05:00,40.64,40.65,40.6,40.64,34938.0,38.0609,38.0702,38.0234,38.0609,34938.0
2018-06-07 11:10:00,40.65,40.69,40.61,40.68,31738.0,38.0702,38.1077,38.0328,38.0983,31738.0
2018-06-07 11:15:00,40.67,40.67,40.57,40.57,21517.0,38.089,38.089,37.9953,37.9953,21517.0
2018-06-07 11:20:00,40.57,40.57,40.52,40.52,15353.0,37.9953,37.9953,37.9485,37.9485,15353.0
2018-06-07 11:25:00,40.52,40.57,40.52,40.57,8503.0,37.9485,37.9953,37.9485,37.9953,8503.0
2018-06-07 11:30:00,40.57,40.57,40.5,40.51,21174.0,37.9953,37.9953,37.9298,37.9391,21174.0
2018-06-07 11:35:00,40.5,40.51,40.47,40.51,20635.0,37.9298,37.9391,37.9017,37.9391,20635.0
2018-06-07 11:40:00,40.51,40.53,40.45,40.46,36118.0,37.9391,37.9579,37.8829,37.8923,36118.0
2018-06-07 11:45:00,40.46,40.46,40.4,40.4,80302.0,37.8923,37.8923,37.8361,37.8361,80302.0
2018-06-07 11:50:00,40.4,40.42,40.37,40.4,20110.0,37.8361,37.8548,37.808,37.8361,20110.0
2018-06-07 11:55:00,40.4,40.46,40.39,40.45,63324.0,37.8361,37.8923,37.8267,37.8829,63324.0
2018-06-07 12:00:00,40.45,40.5,40.45,40.49,124501.0,37.8829,37.9298,37.8829,37.9204,124501.0
2018-06-07 12:05:00,40.49,40.5,40.48,40.48,35747.0,37.9204,37.9298,37.911,37.911,35747.0
2018-06-07 12:10:00,40.48,40.51,40.47,40.5,6298.0,37.911,37.9391,37.9017,37.9298,6298.0
2018-06-07 12:15:00,40.49,40.5,40.48,40.49,10680.0,37.9204,37.9298,37.911,37.9204,10680.0
2018-06-07 12:20:00,40.49,40.49,40.47,40.49,11831.0,37.9204,37.9204,37.9017,37.9204,11831.0
2018-06-07 12:25:00,40.48,40.5,40.48,40.48,12972.0,37.911,37.9298,37.911,37.911,12972.0
2018-06-07 12:30:00,40.48,40.48,40.42,40.42,23717.0,37.911,37.911,37.8548,37.8548,23717.0
2018-06-07 12:35:00,40.42,40.46,40.42,40.46,14488.0,37.8548,37.8923,37.8548,37.8923,14488.0
2018-06-07 12:40:00,40.46,40.46,40.44,40.44,5400.0,37.8923,37.8923,37.8736,37.8736,5400.0
2018-06-07 12:45:00,40.45,40.46,40.42,40.43,8350.0,37.8829,37.8923,37.8548,37.8642,8350.0
2018-06-07 12:50:00,40.43,40.46,40.43,40.46,5563.0,37.8642,37.8923,37.8642,37.8923,5563.0
2018-06-07 12:55:00,40.46,40.47,40.45,40.47,19882.0,37.8923,37.9017,37.8829,37.9017,19882.0
2018-06-07 13:00:00,40.47,40.48,40.47,40.47,5648.0,37.9017,37.911,37.9017,37.9017,5648.0
2018-06-07 13:05:00,40.46,40.46,40.45,40.45,7674.0,37.8923,37.8923,37.8829,37.8829,7674.0
2018-06-07 13:10:00,40.46,40.51,40.46,40.5,19083.0,37.8923,37.9391,37.8923,37.9298,19083.0
2018-06-07 13:15:00,40.5,40.5,40.45,40.47,11826.0,37.9298,37.9298,37.8829,37.9017,11826.0
2018-06-07 13:20:00,40.47,40.49,40.47,40.48,7450.0,37.9017,37.9204,37.9017,37.911,7450.0
2018-06-07 13:25:00,40.48,40.48,40.43,40.44,2581.0,37.911,37.911,37.8642,37.8736,2581.0
2018-06-07 13:30:00,40.43,40.47,40.43,40.46,23593.0,37.8642,37.9017,37.8642,37.8923,23593.0
2018-06-07 13:35:00,40.46,40.47,40.38,40.38,24997.0,37.8923,37.9017,37.8174,37.8174,24997.0
2018-06-07 13:40:00,40.37,40.41,40.36,40.4,31915.0,37.808,37.8455,37.7986,37.8361,31915.0
2018-06-07 13:45:00,40.4,40.45,40.39,40.45,11000.0,37.8361,37.8829,37.8267,37.8829,11000.0
2018-06-07 13:50:00,40.45,40.45,40.39,40.4,8006.0,37.8829,37.8829,37.8267,37.8361,8006.0
2018-06-07 13:55:00,40.4,40.43,40.4,40.41,8963.0,37.8361,37.8642,37.8361,37.8455,8963.0
2018-06-07 14:00:00,40.41,40.44,40.39,40.44,10621.0,37.8455,37.8736,37.8267,37.8736,10621.0
2018-06-07 14:05:00,40.44,40.46,40.42,40.44,14321.0,37.8736,37.8923,37.8548,37.8736,14321.0
2018-06-07 14:10:00,40.44,40.47,40.43,40.47,5923.0,37.8736,37.9017,37.8642,37.9017,5923.0
2018-06-07 14:15:00,40.47,40.52,40.47,40.51,7002.0,37.9017,37.9485,37.9017,37.9391,7002.0
2018-06-07 14:20:00,40.51,40.52,40.48,40.51,33700.0,37.9391,37.9485,37.911,37.9391,33700.0
2018-06-07 14:25:00,40.52,40.52,40.48,40.5,38761.0,37.9485,37.9485,37.911,37.9298,38761.0
2018-06-07 14:30:00,40.5,40.52,40.49,40.52,20886.0,37.9298,37.9485,37.9204,37.9485,20886.0
2018-06-07 14:35:00,40.52,40.53,40.5,40.52,30788.0,37.9485,37.9579,37.9298,37.9485,30788.0
2018-06-07 14:40:00,40.52,40.52,40.49,40.51,15068.0,37.9485,37.9485,37.9204,37.9391,15068.0
2018-06-07 14:45:00,40.51,40.53,40.51,40.53,5982.0,37.9391,37.9579,37.9391,37.9579,5982.0
2018-06-07 14:50:00,40.53,40.54,40.52,40.52,6768.0,37.9579,37.9672,37.9485,37.9485,6768.0
2018-06-07 14:55:00,40.52,40.52,40.51,40.51,9173.0,37.9485,37.9485,37.9391,37.9391,9173.0
2018-06-07 15:00:00,40.52,40.53,40.48,40.49,13754.0,37.9485,37.9579,37.911,37.9204,13754.0
2018-06-07 15:05:00,40.48,40.49,40.45,40.46,11099.0,37.911,37.9204,37.8829,37.8923,11099.0
2018-06-07 15:10:00,40.46,40.46,40.45,40.46,10542.0,37.8923,37.8923,37.8829,37.8923,10542.0
2018-06-07 15:15:00,40.46,40.47,40.45,40.46,24116.0,37.8923,37.9017,37.8829,37.8923,24116.0
2018-06-07 15:20:00,40.46,40.5,40.46,40.5,9418.0,37.8923,37.9298,37.8923,37.9298,9418.0
2018-06-07 15:25:00,40.51,40.52,40.49,40.49,23775.0,37.9391,37.9485,37.9204,37.9204,23775.0
2018-06-07 15:30:00,40.5,40.51,40.49,40.49,28847.0,37.9298,37.9391,37.9204,37.9204,28847.0
2018-06-07 15:35:00,40.49,40.55,40.49,40.54,28602.0,37.9204,37.9766,37.9204,37.9672,28602.0
2018-06-07 15:40:00,40.55,40.55,40.53,40.55,178424.0,37.9766,37.9766,37.9579,37.9766,178424.0
2018-06-07 15:45:00,40.55,40.55,40.5,40.52,204098.0,37.9766,37.9766,37.9298,37.9485,204098.0
2018-06-07 15:50:00,40.52,40.56,40.51,40.55,131130.0,37.9485,37.986,37.9391,37.9766,131130.0
2018-06-07 15:55:00,40.55,40.57,40.53,40.56,826351.0,37.9766,37.9953,37.9579,37.986,826351.0
2018-06-08 09:30:00,40.5,40.65,40.5,40.55,139187.0,37.9298,38.0702,37.9298,37.9766,139187.0
2018-06-08 09:35:00,40.56,40.62,40.5,40.52,231955.0,37.986,38.0421,37.9298,37.9485,231955.0
2018-06-08 09:40:00,40.53,40.65,40.49,40.64,263736.0,37.9579,38.0702,37.9204,38.0609,263736.0
2018-06-08 09:45:00,40.64,40.69,40.6,40.6,523656.0,38.0609,38.1077,38.0234,38.0234,523656.0
2018-06-08 09:50:00,40.6,40.66,40.6,40.66,348110.0,38.0234,38.0796,38.0234,38.0796,348110.0
2018-06-08 09:55:00,40.65,40.78,40.64,40.78,338343.0,38.0702,38.192,38.0609,38.192,338343.0
2018-06-08 10:00:00,40.78,40.79,40.7,40.72,544293.0,38.192,38.2014,38.1171,38.1358,544293.0
2018-06-08 10:05:00,40.73,40.79,40.73,40.77,130565.0,38.1452,38.2014,38.1452,38.1826,130565.0
2018-06-08 10:10:00,40.77,40.82,40.75,40.79,79761.0,38.1826,38.2295,38.1639,38.2014,79761.0
2018-06-08 10:15:00,40.8,40.81,40.74,40.81,103056.0,38.2107,38.2201,38.1545,38.2201,103056.0
2018-06-08 10:20:00,40.8,40.85,40.77,40.8,256778.0,38.2107,38.2575,38.1826,38.2107,256778.0
2018-06-08 10:25:00,40.8,40.83,40.79,40.8,279691.0,38.2107,38.2388,38.2014,38.2107,279691.0
2018-06-08 10:30:00,40.8,40.85,40.78,40.79,287177.0,38.2107,38.2575,38.192,38.2014,287177.0
2018-06-08 10:35:00,40.79,40.82,40.76,40.8,112862.0,38.2014,38.2295,38.1733,38.2107,112862.0
2018-06-08 10:40:00,40.8,40.82,40.78,40.79,82428.0,38.2107,38.2295,38.192,38.2014,82428.0
2018-06-08 10:45:00,40.79,40.81,40.77,40.8,74197.0,38.2014,38.2201,38.1826,38.2107,74197.0
2018-06-08 10:50:00,40.79,40.88,40.79,40.87,99515.0,38.2014,38.2856,38.2014,38.2763,99515.0
2018-06-08 10:55:00,40.88,40.89,40.84,40.84,46718.0,38.2856,38.295,38.2482,38.2482,46718.0
2018-06-08 11:00:00,40.84,40.86,40.82,40.85,128395.0,38.2482,38.2669,38.2295,38.2575,128395.0
2018-06-08 11:05:00,40.84,40.9,40.84,40.9,142351.0,38.2482,38.3044,38.2482,38.3044,142351.0
2018-06-08 11:10:00,40.9,40.9,40.86,40.88,215208.0,38.3044,38.3044,38.2669,38.2856,215208.0
2018-06-08 11:15:00,40.88,40.9,40.85,40.89,230073.0,38.2856,38.3044,38.2575,38.295,230073.0
2018-06-08 11:20:00,40.89,40.9,40.83,40.86,112958.0,38.295,38.3044,38.2388,38.2669,112958.0
2018-06-08 11:25:00,40.86,40.87,40.84,40.87,128866.0,38.2669,38.2763,38.2482,38.2763,128866.0
2018-06-08 11:30:00,40.88,40.89,40.84,40.85,119433.0,38.2856,38.295,38.2482,38.2575,119433.0
2018-06-08 11:35:00,40.86,40.93,40.86,40.91,133666.0,38.2669,38.3325,38.2669,38.3137,133666.0
2018-06-08 11:40:00,40.91,40.97,40.91,40.97,117881.0,38.3137,38.3699,38.3137,38.3699,117881.0
2018-06-08 11:45:00,40.96,40.98,40.93,40.97,202306.0,38.3606,38.3793,38.3325,38.3699,202306.0
2018-06-08 11:50:00,40.97,40.98,40.95,40.98,88400.0,38.3699,38.3793,38.3512,38.3793,88400.0
2018-06-08 11:55:00,40.98,41.05,40.97,41.04,231753.0,38.3793,38.4449,38.3699,38.4355,231753.0
2018-06-08 12:00:00,41.05,41.09,41.04,41.09,117291.0,38.4449,38.4823,38.4355,38.4823,117291.0
2018-06-08 12:05:00,41.08,41.08,41.03,41.08,203583.0,38.473,38.473,38.4261,38.473,203583.0
2018-06-08 12:10:00,41.08,41.12,41.07,41.11,175439.0,38.473,38.5104,38.4636,38.501,175439.0
2018-06-08 12:15:00,41.11,41.13,41.09,41.11,313435.0,38.501,38.5198,38.4823,38.501,313435.0
2018-06-08 12:20:00,41.1,41.14,41.1,41.14,183052.0,38.4917,38.5291,38.4917,38.5291,183052.0
2018-06-08 12:25:00,41.13,41.14,41.1,41.14,280875.0,38.5198,38.5291,38.4917,38.5291,280875.0
2018-06-08 12:30:00,41.15,41.22,41.14,41.21,283092.0,38.5385,38.6041,38.5291,38.5947,283092.0
2018-06-08 12:35:00,41.21,41.24,41.18,41.23,326548.0,38.5947,38.6228,38.5666,38.6134,326548.0
2018-06-08 12:40:00,41.22,41.25,41.22,41.24,280632.0,38.6041,38.6322,38.6041,38.6228,280632.0
2018-06-08 12:45:00,41.24,41.26,41.21,41.25,154495.0,38.6228,38.6415,38.5947,38.6322,154495.0
2018-06-08 12:50:00,41.26,41.28,41.24,41.26,107280.0,38.6415,38.6603,38.6228,38.6415,107280.0
2018-06-08 12:55:00,41.27,41.3,41.26,41.29,104849.0,38.6509,38.679,38.6415,38.6696,104849.0
2018-06-08 13:00:00,41.29,41.3,41.24,41.27,174612.0,38.6696,38.679,38.6228,38.6509,174612.0
2018-06-08 13:05:00,41.27,41.29,41.24,41.26,145318.0,38.6509,38.6696,38.6228,38.6415,145318.0
2018-06-08 13:10:00,41.26,41.29,41.26,41.27,75151.0,38.6415,38.6696,38.6415,38.6509,75151.0
2018-06-08 13:15:00,41.27,41.27,41.2,41.2,85497.0,38.6509,38.6509,38.5853,38.5853,85497.0
2018-06-08 13:20:00,41.2,41.22,41.19,41.19,81817.0,38.5853,38.6041,38.576,38.576,81817.0
2018-06-08 13:25:00,41.19,41.21,41.17,41.21,96787.0,38.576,38.5947,38.5572,38.5947,96787.0
2018-06-08 13:30:00,41.21,41.22,41.19,41.22,45472.0,38.5947,38.6041,38.576,38.6041,45472.0
2018-06-08 13:35:00,41.22,41.22,41.16,41.17,32067.0,38.6041,38.6041,38.5479,38.5572,32067.0
2018-06-08 13:40:00,41.18,41.2,41.14,41.15,87715.0,38.5666,38.5853,38.5291,38.5385,87715.0
2018-06-08 13:45:00,41.16,41.18,41.13,41.14,113059.0,38.5479,38.5666,38.5198,38.5291,113059.0
2018-06-08 13:50:00,41.13,41.15,41.05,41.14,186968.0,38.5198,38.5385,38.4449,38.5291,186968.0
2018-06-08 13:55:00,41.14,41.17,41.12,41.17,102233.0,38.5291,38.5572,38.5104,38.5572,102233.0
2018-06-08 14:00:00,41.18,41.19,41.15,41.18,45483.0,38.5666,38.576,38.5385,38.5666,45483.0
2018-06-08 14:05:00,41.18,41.21,41.17,41.2,143840.0,38.5666,38.5947,38.5572,38.5853,143840.0
2018-06-08 14:10:00,41.19,41.24,41.19,41.24,201794.0,38.576,38.6228,38.576,38.6228,201794.0
2018-06-08 14:15:00,41.23,41.26,41.21,41.24,294529.0,38.6134,38.6415,38.5947,38.6228,294529.0
2018-06-08 14:20:00,41.24,41.25,41.21,41.23,73760.0,38.6228,38.6322,38.5947,38.6134,73760.0
2018-06-08 14:25:00,41.23,41.25,41.21,41.23,341348.0,38.6134,38.6322,38.5947,38.6134,341348.0
2018-06-08 14:30:00,41.23,41.24,41.2,41.2,42175.0,38.6134,38.6228,38.5853,38.5853,42175.0
2018-06-08 14:35:00,41.2,41.21,41.19,41.2,26066.0,38.5853,38.5947,38.576,38.5853,26066.0
2018-06-08 14:40:00,41.21,41.25,41.21,41.23,78912.0,38.5947,38.6322,38.5947,38.6134,78912.0
2018-06-08 14:45:00,41.23,41.26,41.23,41.26,57946.0,38.6134,38.6415,38.6134,38.6415,57946.0
2018-06-08 14:50:00,41.25,41.28,41.24,41.25,64621.0,38.6322,38.6603,38.6228,38.6322,64621.0
2018-06-08 14:55:00,41.25,41.26,41.21,41.23,59998.0,38.6322,38.6415,38.5947,38.6134,59998.0
2018-06-08 15:00:00,41.23,41.25,41.23,41.23,24232.0,38.6134,38.6322,38.6134,38.6134,24232.0
2018-06-08 15:05:00,41.23,41.26,41.23,41.23,55860.0,38.6134,38.6415,38.6134,38.6134,55860.0
2018-06-08 15:10:00,41.23,41.3,41.23,41.28,112634.0,38.6134,38.679,38.6134,38.6603,112634.0
2018-06-08 15:15:00,41.28,41.28,41.24,41.25,80913.0,38.6603,38.6603,38.6228,38.6322,80913.0
2018-06-08 15:20:00,41.26,41.31,41.26,41.28,78215.0,38.6415,38.6884,38.6415,38.6603,78215.0
2018-06-08 15:25:00,41.28,41.33,41.27,41.33,160103.0,38.6603,38.7071,38.6509,38.7071,160103.0
2018-06-08 15:30:00,41.33,41.33,41.29,41.3,127202.0,38.7071,38.7071,38.6696,38.679,127202.0
2018-06-08 15:35:00,41.3,41.35,41.29,41.34,206339.0,38.679,38.7258,38.6696,38.7165,206339.0
2018-06-08 15:40:00,41.34,41.36,41.32,41.34,118786.0,38.7165,38.7352,38.6977,38.7165,118786.0
2018-06-08 15:45:00,41.34,41.38,41.34,41.37,233237.0,38.7165,38.7539,38.7165,38.7445,233237.0
2018-06-08 15:50:00,41.38,41.38,41.35,41.36,352412.0,38.7539,38.7539,38.7258,38.7352,352412.0
2018-06-08 15:55:00,41.36,41.36,41.33,41.34,442055.0,38.7352,38.7352,38.7071,38.7165,442055.0
2018-06-11 09:30:00,41.5,41.53,41.4,41.45,38475.0,38.8663,38.8944,38.7726,38.8195,38475.0
2018-06-11 09:35:00,41.46,41.5,41.43,41.5,42888.0,38.8288,38.8663,38.8007,38.8663,42888.0
2018-06-11 09:40:00,41.52,41.55,41.48,41.48,78005.0,38.885,38.9131,38.8476,38.8476,78005.0
2018-06-11 09:45:00,41.48,41.48,41.35,41.43,399206.0,38.8476,38.8476,38.7258,38.8007,399206.0
2018-06-11 09:50:00,41.43,41.43,41.38,41.43,37230.0,38.8007,38.8007,38.7539,38.8007,37230.0
2018-06-11 09:55:00,41.43,41.44,41.39,41.44,25071.0,38.8007,38.8101,38.7633,38.8101,25071.0
2018-06-11 10:00:00,41.44,41.49,41.43,41.46,209169.0,38.8101,38.8569,38.8007,38.8288,209169.0
2018-06-11 10:05:00,41.46,41.48,41.44,41.46,126795.0,38.8288,38.8476,38.8101,38.8288,126795.0
2018-06-11 10:10:00,41.46,41.48,41.43,41.45,40558.0,38.8288,38.8476,38.8007,38.8195,40558.0
2018-06-11 10:15:00,41.45,41.47,41.41,41.43,137305.0,38.8195,38.8382,38.782,38.8007,137305.0
2018-06-11 10:20:00,41.44,41.45,41.39,41.39,103199.0,38.8101,38.8195,38.7633,38.7633,103199.0
2018-06-11 10:25:00,41.38,41.44,41.38,41.39,39477.0,38.7539,38.8101,38.7539,38.7633,39477.0
2018-06-11 10:30:00,41.39,41.39,41.34,41.39,44992.0,38.7633,38.7633,38.7165,38.7633,44992.0
2018-06-11 10:35:00,41.39,41.39,41.31,41.33,41416.0,38.7633,38.7633,38.6884,38.7071,41416.0
2018-06-11 10:40:00,41.32,41.35,41.31,41.33,68304.0,38.6977,38.7258,38.6884,38.7071,68304.0
2018-06-11 10:45:00,41.33,41.34,41.3,41.34,60924.0,38.7071,38.7165,38.679,38.7165,60924.0
2018-06-11 10:50:00,41.34,41.34,41.31,41.32,50753.0,38.7165,38.7165,38.6884,38.6977,50753.0
2018-06-11 10:55:00,41.32,41.32,41.26,41.27,51642.0,38.6977,38.6977,38.6415,38.6509,51642.0
2018-06-11 11:00:00,41.27,41.29,41.25,41.25,77974.0,38.6509,38.6696,38.6322,38.6322,77974.0
2018-06-11 11:05:00,41.25,41.3,41.25,41.3,86109.0,38.6322,38.679,38.6322,38.679,86109.0
2018-06-11 11:10:00,41.29,41.33,41.28,41.3,12948.0,38.6696,38.7071,38.6603,38.679,12948.0
2018-06-11 11:15:00,41.31,41.34,41.27,41.33,45838.0,38.6884,38.7165,38.6509,38.7071,45838.0
2018-06-11 11:20:00,41.33,41.37,41.32,41.36,125073.0,38.7071,38.7445,38.6977,38.7352,125073.0
2018-06-11 11:25:00,41.36,41.37,41.34,41.34,12187.0,38.7352,38.7445,38.7165,38.7165,12187.0
2018-06-11 11:30:00,41.34,41.38,41.33,41.38,14704.0,38.7165,38.7539,38.7071,38.7539,14704.0
2018-06-11 11:35:00,41.38,41.42,41.38,41.4,16139.0,38.7539,38.7914,38.7539,38.7726,16139.0
2018-06-11 11:40:00,41.4,41.42,41.39,41.42,17505.0,38.7726,38.7914,38.7633,38.7914,17505.0
2018-06-11 11:45:00,41.42,41.44,41.4,41.4,13629.0,38.7914,38.8101,38.7726,38.7726,13629.0
2018-06-11 11:50:00,41.4,41.44,41.4,41.44,20005.0,38.7726,38.8101,38.7726,38.8101,20005.0
2018-06-11 11:55:00,41.43,41.46,41.42,41.46,20129.0,38.8007,38.8288,38.7914,38.8288,20129.0
2018-06-11 12:00:00,41.46,41.46,41.43,41.43,15160.0,38.8288,38.8288,38.8007,38.8007,15160.0
2018-06-11 12:05:00,41.43,41.49,41.43,41.48,33345.0,38.8007,38.8569,38.8007,38.8476,33345.0
2018-06-11 12:10:00,41.49,41.49,41.46,41.47,8348.0,38.8569,38.8569,38.8288,38.8382,8348.0
2018-06-11 12:15:00,41.46,41.48,41.45,41.47,9207.0,38.8288,38.8476,38.8195,38.8382,9207.0
2018-06-11 12:20:00,41.47,41.48,41.46,41.47,6725.0,38.8382,38.8476,38.8288,38.8382,6725.0
2018-06-11 12:25:00,41.46,41.48,41.46,41.47,5041.0,38.8288,38.8476,38.8288,38.8382,5041.0
2018-06-11 12:30:00,41.47,41.47,41.45,41.47,6619.0,38.8382,38.8382,38.8195,38.8382,6619.0
2018-06-11 12:35:00,41.46,41.48,41.46,41.48,8061.0,38.8288,38.8476,38.8288,38.8476,8061.0
2018-06-11 12:40:00,41.48,41.51,41.48,41.5,8518.0,38.8476,38.8757,38.8476,38.8663,8518.0
2018-06-11 12:45:00,41.5,41.5,41.48,41.49,3400.0,38.8663,38.8663,38.8476,38.8569,3400.0
2018-06-11 12:50:00,41.49,41.49,41.47,41.47,10443.0,38.8569,38.8569,38.8382,38.8382,10443.0
2018-06-11 12:55:00,41.48,41.48,41.45,41.46,5590.0,38.8476,38.8476,38.8195,38.8288,5590.0
2018-06-11 13:00:00,41.47,41.47,41.42,41.43,7566.0,38.8382,38.8382,38.7914,38.8007,7566.0
2018-06-11 13:05:00,41.43,41.46,41.42,41.46,10600.0,38.8007,38.8288,38.7914,38.8288,10600.0
2018-06-11 13:10:00,41.46,41.47,41.45,41.45,5313.0,38.8288,38.8382,38.8195,38.8195,5313.0
2018-06-11 13:15:00,41.45,41.46,41.42,41.43,10463.0,38.8195,38.8288,38.7914,38.8007,10463.0
2018-06-11 13:20:00,41.44,41.46,41.42,41.46,10379.0,38.8101,38.8288,38.7914,38.8288,10379.0
2018-06-11 13:25:00,41.46,41.46,41.44,41.45,6942.0,38.8288,38.8288,38.8101,38.8195,6942.0
2018-06-11 13:30:00,41.45,41.46,41.44,41.45,4584.0,38.8195,38.8288,38.8101,38.8195,4584.0
2018-06-11 13:35:00,41.45,41.47,41.44,41.46,4600.0,38.8195,38.8382,38.8101,38.8288,4600.0
2018-06-11 13:40:00,41.46,41.47,41.45,41.47,9258.0,38.8288,38.8382,38.8195,38.8382,9258.0
2018-06-11 13:45:00,41.46,41.48,41.46,41.47,4662.0,38.8288,38.8476,38.8288,38.8382,4662.0
2018-06-11 13:50:00,41.47,41.47,41.45,41.46,7877.0,38.8382,38.8382,38.8195,38.8288,7877.0
2018-06-11 13:55:00,41.46,41.48,41.45,41.46,38658.0,38.8288,38.8476,38.8195,38.8288,38658.0
2018-06-11 14:00:00,41.46,41.5,41.45,41.49,9982.0,38.8288,38.8663,38.8195,38.8569,9982.0
2018-06-11 14:05:00,41.48,41.49,41.46,41.48,14299.0,38.8476,38.8569,38.8288,38.8476,14299.0
2018-06-11 14:10:00,41.48,41.49,41.47,41.47,9000.0,38.8476,38.8569,38.8382,38.8382,9000.0
2018-06-11 14:15:00,41.47,41.47,41.46,41.46,4400.0,38.8382,38.8382,38.8288,38.8288,4400.0
2018-06-11 14:20:00,41.46,41.5,41.45,41.49,13900.0,38.8288,38.8663,38.8195,38.8569,13900.0
2018-06-11 14:25:00,41.49,41.51,41.47,41.47,11145.0,38.8569,38.8757,38.8382,38.8382,11145.0
2018-06-11 14:30:00,41.48,41.49,41.47,41.47,15972.0,38.8476,38.8569,38.8382,38.8382,15972.0
2018-06-11 14:35:00,41.46,41.46,41.45,41.45,5037.0,38.8288,38.8288,38.8195,38.8195,5037.0
2018-06-11 14:40:00,41.45,41.45,41.42,41.42,11409.0,38.8195,38.8195,38.7914,38.7914,11409.0
2018-06-11 14:45:00,41.42,41.44,41.41,41.43,5034.0,38.7914,38.8101,38.782,38.8007,5034.0
2018-06-11 14:50:00,41.43,41.44,41.4,41.43,259729.0,38.8007,38.8101,38.7726,38.8007,259729.0
2018-06-11 14:55:00,41.42,41.45,41.42,41.45,8405.0,38.7914,38.8195,38.7914,38.8195,8405.0
2018-06-11 15:00:00,41.45,41.46,41.44,41.44,5719.0,38.8195,38.8288,38.8101,38.8101,5719.0
2018-06-11 15:05:00,41.45,41.47,41.44,41.46,14298.0,38.8195,38.8382,38.8101,38.8288,14298.0
2018-06-11 15:10:00,41.47,41.52,41.47,41.5,14550.0,38.8382,38.885,38.8382,38.8663,14550.0
2018-06-11 15:15:00,41.5,41.5,41.48,41.48,9930.0,38.8663,38.8663,38.8476,38.8476,9930.0
2018-06-11 15:20:00,41.49,41.5,41.47,41.48,18017.0,38.8569,38.8663,38.8382,38.8476,18017.0
2018-06-11 15:25:00,41.48,41.51,41.48,41.5,22138.0,38.8476,38.8757,38.8476,38.8663,22138.0
2018-06-11 15:30:00,41.5,41.51,41.49,41.5,13943.0,38.8663,38.8757,38.8569,38.8663,13943.0
2018-06-11 15:35:00,41.5,41.5,41.46,41.47,31376.0,38.8663,38.8663,38.8288,38.8382,31376.0
2018-06-11 15:40:00,41.47,41.47,41.42,41.43,26285.0,38.8382,38.8382,38.7914,38.8007,26285.0
2018-06-11 15:45:00,41.43,41.46,41.42,41.44,77113.0,38.8007,38.8288,38.7914,38.8101,77113.0
2018-06-11 15:50:00,41.44,41.44,41.4,41.41,131029.0,38.8101,38.8101,38.7726,38.782,131029.0
2018-06-11 15:55:00,41.41,41.41,41.35,41.37,139909.0,38.782,38.782,38.7258,38.7445,139909.0
2018-06-12 09:30:00,41.46,41.59,41.46,41.48,20188.0,38.8288,38.9506,38.8288,38.8476,20188.0
2018-06-12 09:35:00,41.48,41.5,41.38,41.41,13014.0,38.8476,38.8663,38.7539,38.782,13014.0
2018-06-12 09:40:00,41.41,41.43,41.34,41.34,12600.0,38.782,38.8007,38.7165,38.7165,12600.0
2018-06-12 09:45:00,41.33,41.33,41.28,41.28,22207.0,38.7071,38.7071,38.6603,38.6603,22207.0
2018-06-12 09:50:00,41.28,41.38,41.28,41.37,32094.0,38.6603,38.7539,38.6603,38.7445,32094.0
2018-06-12 09:55:00,41.38,41.44,41.37,41.41,13441.0,38.7539,38.8101,38.7445,38.782,13441.0
2018-06-12 10:00:00,41.42,41.48,41.4,41.48,21254.0,38.7914,38.8476,38.7726,38.8476,21254.0
2018-06-12 10:05:00,41.47,41.51,41.45,41.5,27538.0,38.8382,38.8757,38.8195,38.8663,27538.0
2018-06-12 10:10:00,41.51,41.55,41.48,41.48,18863.0,38.8757,38.9131,38.8476,38.8476,18863.0
2018-06-12 10:15:00,41.49,41.52,41.45,41.47,22575.0,38.8569,38.885,38.8195,38.8382,22575.0
2018-06-12 10:20:00,41.46,41.46,41.43,41.43,11467.0,38.8288,38.8288,38.8007,38.8007,11467.0
2018-06-12 10:25:00,41.42,41.45,41.41,41.44,15025.0,38.7914,38.8195,38.782,38.8101,15025.0
2018-06-12 10:30:00,41.45,41.5,41.44,41.49,27490.0,38.8195,38.8663,38.8101,38.8569,27490.0
2018-06-12 10:35:00,41.5,41.55,41.5,41.54,17925.0,38.8663,38.9131,38.8663,38.9038,17925.0
2018-06-12 10:40:00,41.54,41.57,41.51,41.57,20613.0,38.9038,38.9319,38.8757,38.9319,20613.0
2018-06-12 10:45:00,41.56,41.57,41.53,41.57,23400.0,38.9225,38.9319,38.8944,38.9319,23400.0
2018-06-12 10:50:00,41.57,41.59,41.55,41.58,91972.0,38.9319,38.9506,38.9131,38.9412,91972.0
2018-06-12 10:55:00,41.58,41.62,41.57,41.62,22768.0,38.9412,38.9787,38.9319,38.9787,22768.0
2018-06-12 11:00:00,41.63,41.67,41.63,41.64,22376.0,38.988,39.0255,38.988,38.9974,22376.0
2018-06-12 11:05:00,41.63,41.66,41.62,41.64,31850.0,38.988,39.0161,38.9787,38.9974,31850.0
2018-06-12 11:10:00,41.64,41.66,41.63,41.65,25533.0,38.9974,39.0161,38.988,39.0068,25533.0
2018-06-12 11:15:00,41.64,41.64,41.59,41.59,19800.0,38.9974,38.9974,38.9506,38.9506,19800.0
2018-06-12 11:20:00,41.6,41.62,41.6,41.61,19012.0,38.96,38.9787,38.96,38.9693,19012.0
2018-06-12 11:25:00,41.62,41.64,41.61,41.63,18787.0,38.9787,38.9974,38.9693,38.988,18787.0
2018-06-12 11:30:00,41.62,41.64,41.62,41.63,12020.0,38.9787,38.9974,38.9787,38.988,12020.0
2018-06-12 11:35:00,41.63,41.65,41.62,41.65,44191.0,38.988,39.0068,38.9787,39.0068,44191.0
2018-06-12 11:40:00,41.66,41.71,41.65,41.7,14333.0,39.0161,39.063,39.0068,39.0536,14333.0
2018-06-12 11:45:00,41.69,41.73,41.69,41.73,12798.0,39.0442,39.0817,39.0442,39.0817,12798.0
2018-06-12 11:50:00,41.73,41.79,41.73,41.78,15070.0,39.0817,39.1379,39.0817,39.1285,15070.0
2018-06-12 11:55:00,41.79,41.82,41.77,41.79,12573.0,39.1379,39.166,39.1192,39.1379,12573.0
2018-06-12 12:00:00,41.79,41.81,41.78,41.79,245689.0,39.1379,39.1566,39.1285,39.1379,245689.0
2018-06-12 12:05:00,41.8,41.81,41.77,41.77,8688.0,39.1473,39.1566,39.1192,39.1192,8688.0
2018-06-12 12:10:00,41.77,41.81,41.77,41.78,22140.0,39.1192,39.1566,39.1192,39.1285,22140.0
2018-06-12 12:15:00,41.78,41.81,41.77,41.79,24621.0,39.1285,39.1566,39.1192,39.1379,24621.0
2018-06-12 12:20:00,41.79,41.79,41.77,41.79,12358.0,39.1379,39.1379,39.1192,39.1379,12358.0
2018-06-12 12:25:00,41.79,41.8,41.77,41.78,19478.0,39.1379,39.1473,39.1192,39.1285,19478.0
2018-06-12 12:30:00,41.77,41.78,41.7,41.71,14086.0,39.1192,39.1285,39.0536,39.063,14086.0
2018-06-12 12:35:00,41.72,41.74,41.71,41.73,4000.0,39.0723,39.0911,39.063,39.0817,4000.0
2018-06-12 12:40:00,41.74,41.75,41.72,41.72,35319.0,39.0911,39.1004,39.0723,39.0723,35319.0
2018-06-12 12:45:00,41.72,41.73,41.71,41.73,13286.0,39.0723,39.0817,39.063,39.0817,13286.0
2018-06-12 12:50:00,41.73,41.74,41.72,41.72,6610.0,39.0817,39.0911,39.0723,39.0723,6610.0
2018-06-12 12:55:00,41.73,41.73,41.7,41.71,216597.0,39.0817,39.0817,39.0536,39.063,216597.0
2018-06-12 13:00:00,41.72,41.73,41.72,41.73,8664.0,39.0723,39.0817,39.0723,39.0817,8664.0
2018-06-12 13:05:00,41.73,41.75,41.73,41.74,7210.0,39.0817,39.1004,39.0817,39.0911,7210.0
2018-06-12 13:10:00,41.73,41.74,41.72,41.73,35195.0,39.0817,39.0911,39.0723,39.0817,35195.0
2018-06-12 13:15:00,41.73,41.76,41.72,41.73,22051.0,39.0817,39.1098,39.0723,39.0817,22051.0
2018-06-12 13:20:00,41.73,41.74,41.72,41.73,4625.0,39.0817,39.0911,39.0723,39.0817,4625.0
2018-06-12 13:25:00,41.73,41.75,41.73,41.74,28335.0,39.0817,39.1004,39.0817,39.0911,28335.0
2018-06-12 13:30:00,41.74,41.77,41.74,41.77,13900.0,39.0911,39.1192,39.0911,39.1192,13900.0
2018-06-12 13:35:00,41.77,41.78,41.76,41.76,7100.0,39.1192,39.1285,39.1098,39.1098,7100.0
2018-06-12 13:40:00,41.75,41.75,41.73,41.73,9959.0,39.1004,39.1004,39.0817,39.0817,9959.0
2018-06-12 13:45:00,41.72,41.73,41.71,41.72,5500.0,39.0723,39.0817,39.063,39.0723,5500.0
2018-06-12 13:50:00,41.71,41.72,41.69,41.7,6351.0,39.063,39.0723,39.0442,39.0536,6351.0
2018-06-12 13:55:00,41.7,41.74,41.69,41.73,12412.0,39.0536,39.0911,39.0442,39.0817,12412.0
2018-06-12 14:00:00,41.73,41.73,41.7,41.7,12104.0,39.0817,39.0817,39.0536,39.0536,12104.0
2018-06-12 14:05:00,41.7,41.73,41.7,41.71,20423.0,39.0536,39.0817,39.0536,39.063,20423.0
2018-06-12 14:10:00,41.7,41.71,41.69,41.71,27602.0,39.0536,39.063,39.0442,39.063,27602.0
2018-06-12 14:15:00,41.71,41.71,41.7,41.71,13660.0,39.063,39.063,39.0536,39.063,13660.0
2018-06-12 14:20:00,41.71,41.72,41.71,41.71,16047.0,39.063,39.0723,39.063,39.063,16047.0
2018-06-12 14:25:00,41.71,41.72,41.69,41.69,26888.0,39.063,39.0723,39.0442,39.0442,26888.0
2018-06-12 14:30:00,41.69,41.71,41.68,41.71,7300.0,39.0442,39.063,39.0349,39.063,7300.0
2018-06-12 14:35:00,41.71,41.72,41.7,41.71,7000.0,39.063,39.0723,39.0536,39.063,7000.0
2018-06-12 14:40:00,41.72,41.72,41.7,41.7,5234.0,39.0723,39.0723,39.0536,39.0536,5234.0
2018-06-12 14:45:00,41.7,41.71,41.67,41.69,11031.0,39.0536,39.063,39.0255,39.0442,11031.0
2018-06-12 14:50:00,41.68,41.68,41.67,41.68,15519.0,39.0349,39.0349,39.0255,39.0349,15519.0
2018-06-12 14:55:00,41.68,41.68,41.65,41.66,13400.0,39.0349,39.0349,39.0068,39.0161,13400.0
2018-06-12 15:00:00,41.66,41.71,41.66,41.71,16212.0,39.0161,39.063,39.0161,39.063,16212.0
2018-06-12 15:05:00,41.72,41.73,41.71,41.72,16715.0,39.0723,39.0817,39.063,39.0723,16715.0
2018-06-12 15:10:00,41.72,41.73,41.71,41.72,7965.0,39.0723,39.0817,39.063,39.0723,7965.0
2018-06-12 15:15:00,41.72,41.75,41.71,41.75,66641.0,39.0723,39.1004,39.063,39.1004,66641.0
2018-06-12 15:20:00,41.74,41.76,41.74,41.75,30125.0,39.0911,39.1098,39.0911,39.1004,30125.0
2018-06-12 15:25:00,41.75,41.81,41.75,41.8,20609.0,39.1004,39.1566,39.1004,39.1473,20609.0
2018-06-12 15:30:00,41.81,41.81,41.79,41.8,26334.0,39.1566,39.1566,39.1379,39.1473,26334.0
2018-06-12 15:35:00,41.8,41.84,41.78,41.83,36557.0,39.1473,39.1847,39.1285,39.1754,36557.0
2018-06-12 15:40:00,41.83,41.86,41.83,41.84,29638.0,39.1754,39.2035,39.1754,39.1847,29638.0
2018-06-12 15:45:00,41.84,41.85,41.82,41.84,52872.0,39.1847,39.1941,39.166,39.1847,52872.0
2018-06-12 15:50:00,41.85,41.89,41.85,41.88,62144.0,39.1941,39.2315,39.1941,39.2222,62144.0
2018-06-12 15:55:00,41.88,41.9,41.87,41.87,134171.0,39.2222,39.2409,39.2128,39.2128,134171.0
2018-06-13 09:30:00,41.8,41.9,41.59,41.64,38445.0,39.1473,39.2409,38.9506,38.9974,38445.0
2018-06-13 09:35:00,41.61,41.64,41.53,41.59,24223.0,38.9693,38.9974,38.8944,38.9506,24223.0
2018-06-13 09:40:00,41.61,41.64,41.54,41.56,21138.0,38.9693,38.9974,38.9038,38.9225,21138.0
2018-06-13 09:45:00,41.57,41.6,41.46,41.48,35925.0,38.9319,38.96,38.8288,38.8476,35925.0
2018-06-13 09:50:00,41.48,41.48,41.39,41.41,27757.0,38.8476,38.8476,38.7633,38.782,27757.0
2018-06-13 09:55:00,41.4,41.41,41.32,41.34,52048.0,38.7726,38.782,38.6977,38.7165,52048.0
2018-06-13 10:00:00,41.34,41.43,41.33,41.34,70925.0,38.7165,38.8007,38.7071,38.7165,70925.0
2018-06-13 10:05:00,41.35,41.38,41.34,41.37,31146.0,38.7258,38.7539,38.7165,38.7445,31146.0
2018-06-13 10:10:00,41.36,41.36,41.25,41.32,42720.0,38.7352,38.7352,38.6322,38.6977,42720.0
2018-06-13 10:15:00,41.31,41.34,41.27,41.28,43080.0,38.6884,38.7165,38.6509,38.6603,43080.0
2018-06-13 10:20:00,41.28,41.31,41.24,41.25,38350.0,38.6603,38.6884,38.6228,38.6322,38350.0
2018-06-13 10:25:00,41.25,41.3,41.2,41.22,33162.0,38.6322,38.679,38.5853,38.6041,33162.0
2018-06-13 10:30:00,41.21,41.26,41.17,41.25,68038.0,38.5947,38.6415,38.5572,38.6322,68038.0
2018-06-13 10:35:00,41.24,41.25,41.16,41.17,36040.0,38.6228,38.6322,38.5479,38.5572,36040.0
2018-06-13 10:40:00,41.16,41.21,41.13,41.15,47354.0,38.5479,38.5947,38.5198,38.5385,47354.0
2018-06-13 10:45:00,41.15,41.2,41.13,41.18,45016.0,38.5385,38.5853,38.5198,38.5666,45016.0
2018-06-13 10:50:00,41.17,41.25,41.17,41.23,44563.0,38.5572,38.6322,38.5572,38.6134,44563.0
2018-06-13 10:55:00,41.24,41.28,41.23,41.27,34798.0,38.6228,38.6603,38.6134,38.6509,34798.0
2018-06-13 11:00:00,41.27,41.31,41.26,41.3,35985.0,38.6509,38.6884,38.6415,38.679,35985.0
2018-06-13 11:05:00,41.31,41.31,41.27,41.3,47938.0,38.6884,38.6884,38.6509,38.679,47938.0
2018-06-13 11:10:00,41.3,41.34,41.3,41.34,18777.0,38.679,38.7165,38.679,38.7165,18777.0
2018-06-13 11:15:00,41.33,41.34,41.28,41.32,56579.0,38.7071,38.7165,38.6603,38.6977,56579.0
2018-06-13 11:20:00,41.32,41.34,41.31,41.31,12720.0,38.6977,38.7165,38.6884,38.6884,12720.0
2018-06-13 11:25:00,41.31,41.33,41.3,41.31,13186.0,38.6884,38.7071,38.679,38.6884,13186.0
2018-06-13 11:30:00,41.31,41.33,41.27,41.28,28086.0,38.6884,38.7071,38.6509,38.6603,28086.0
2018-06-13 11:35:00,41.28,41.29,41.26,41.27,15072.0,38.6603,38.6696,38.6415,38.6509,15072.0
2018-06-13 11:40:00,41.27,41.28,41.26,41.26,14733.0,38.6509,38.6603,38.6415,38.6415,14733.0
2018-06-13 11:45:00,41.26,41.26,41.23,41.24,10078.0,38.6415,38.6415,38.6134,38.6228,10078.0
2018-06-13 11:50:00,41.24,41.28,41.24,41.28,10669.0,38.6228,38.6603,38.6228,38.6603,10669.0
2018-06-13 11:55:00,41.28,41.28,41.22,41.22,13573.0,38.6603,38.6603,38.6041,38.6041,13573.0
2018-06-13 12:00:00,41.21,41.22,41.15,41.15,16469.0,38.5947,38.6041,38.5385,38.5385,16469.0
2018-06-13 12:05:00,41.16,41.18,41.15,41.15,19556.0,38.5479,38.5666,38.5385,38.5385,19556.0
2018-06-13 12:10:00,41.15,41.17,41.15,41.16,14406.0,38.5385,38.5572,38.5385,38.5479,14406.0
2018-06-13 12:15:00,41.17,41.18,41.13,41.14,10887.0,38.5572,38.5666,38.5198,38.5291,10887.0
2018-06-13 12:20:00,41.13,41.13,41.09,41.1,8091.0,38.5198,38.5198,38.4823,38.4917,8091.0
2018-06-13 12:25:00,41.11,41.13,41.11,41.12,7520.0,38.501,38.5198,38.501,38.5104,7520.0
2018-06-13 12:30:00,41.12,41.12,41.07,41.09,16088.0,38.5104,38.5104,38.4636,38.4823,16088.0
2018-06-13 12:35:00,41.09,41.1,41.08,41.09,3800.0,38.4823,38.4917,38.473,38.4823,3800.0
2018-06-13 12:40:00,41.09,41.09,41.08,41.09,6985.0,38.4823,38.4823,38.473,38.4823,6985.0
2018-06-13 12:45:00,41.1,41.11,41.08,41.08,8696.0,38.4917,38.501,38.473,38.473,8696.0
2018-06-13 12:50:00,41.08,41.09,41.04,41.04,25242.0,38.473,38.4823,38.4355,38.4355,25242.0
2018-06-13 12:55:00,41.05,41.06,41.02,41.02,11791.0,38.4449,38.4542,38.4168,38.4168,11791.0
2018-06-13 13:00:00,41.02,41.03,40.97,40.98,49658.0,38.4168,38.4261,38.3699,38.3793,49658.0
2018-06-13 13:05:00,40.99,41.0,40.96,40.96,35775.0,38.3887,38.398,38.3606,38.3606,35775.0
2018-06-13 13:10:00,40.97,40.99,40.96,40.97,18420.0,38.3699,38.3887,38.3606,38.3699,18420.0
2018-06-13 13:15:00,40.97,40.97,40.92,40.94,27669.0,38.3699,38.3699,38.3231,38.3418,27669.0
2018-06-13 13:20:00,40.95,40.97,40.93,40.94,19597.0,38.3512,38.3699,38.3325,38.3418,19597.0
2018-06-13 13:25:00,40.93,40.95,40.93,40.94,12635.0,38.3325,38.3512,38.3325,38.3418,12635.0
2018-06-13 13:30:00,40.94,40.96,40.93,40.95,26408.0,38.3418,38.3606,38.3325,38.3512,26408.0
2018-06-13 13:35:00,40.95,40.95,40.93,40.94,13880.0,38.3512,38.3512,38.3325,38.3418,13880.0
2018-06-13 13:40:00,40.94,40.95,40.93,40.94,15561.0,38.3418,38.3512,38.3325,38.3418,15561.0
2018-06-13 13:45:00,40.94,40.95,40.92,40.95,88400.0,38.3418,38.3512,38.3231,38.3512,88400.0
2018-06-13 13:50:00,40.95,40.96,40.94,40.96,68993.0,38.3512,38.3606,38.3418,38.3606,68993.0
2018-06-13 13:55:00,40.96,41.01,40.94,41.0,48486.0,38.3606,38.4074,38.3418,38.398,48486.0
2018-06-13 14:00:00,40.99,41.0,40.84,40.84,93880.0,38.3887,38.398,38.2482,38.2482,93880.0
2018-06-13 14:05:00,40.83,40.84,40.76,40.78,61466.0,38.2388,38.2482,38.1733,38.192,61466.0
2018-06-13 14:10:00,40.78,40.85,40.78,40.83,20706.0,38.192,38.2575,38.192,38.2388,20706.0
2018-06-13 14:15:00,40.84,40.86,40.83,40.84,12858.0,38.2482,38.2669,38.2388,38.2482,12858.0
2018-06-13 14:20:00,40.84,40.85,40.78,40.79,11406.0,38.2482,38.2575,38.192,38.2014,11406.0
2018-06-13 14:25:00,40.79,40.82,40.77,40.8,42562.0,38.2014,38.2295,38.1826,38.2107,42562.0
2018-06-13 14:30:00,40.8,40.81,40.76,40.8,16485.0,38.2107,38.2201,38.1733,38.2107,16485.0
2018-06-13 14:35:00,40.81,40.83,40.81,40.82,39245.0,38.2201,38.2388,38.2201,38.2295,39245.0
2018-06-13 14:40:00,40.83,40.85,40.81,40.82,41264.0,38.2388,38.2575,38.2201,38.2295,41264.0
2018-06-13 14:45:00,40.81,40.81,40.78,40.79,29268.0,38.2201,38.2201,38.192,38.2014,29268.0
2018-06-13 14:50:00,40.8,40.82,40.75,40.77,43307.0,38.2107,38.2295,38.1639,38.1826,43307.0
2018-06-13 14:55:00,40.77,40.78,40.77,40.78,8601.0,38.1826,38.192,38.1826,38.192,8601.0
2018-06-13 15:00:00,40.78,40.93,40.78,40.91,89156.0,38.192,38.3325,38.192,38.3137,89156.0
2018-06-13 15:05:00,40.91,40.96,40.91,40.95,25784.0,38.3137,38.3606,38.3137,38.3512,25784.0
2018-06-13 15:10:00,40.95,40.96,40.93,40.93,30039.0,38.3512,38.3606,38.3325,38.3325,30039.0
2018-06-13 15:15:00,40.92,40.94,40.91,40.92,43531.0,38.3231,38.3418,38.3137,38.3231,43531.0
2018-06-13 15:20:00,40.93,40.94,40.92,40.93,17291.0,38.3325,38.3418,38.3231,38.3325,17291.0
2018-06-13 15:25:00,40.92,40.94,40.88,40.88,24751.0,38.3231,38.3418,38.2856,38.2856,24751.0
2018-06-13 15:30:00,40.88,40.92,40.88,40.89,22831.0,38.2856,38.3231,38.2856,38.295,22831.0
2018-06-13 15:35:00,40.89,40.9,40.84,40.84,37157.0,38.295,38.3044,38.2482,38.2482,37157.0
2018-06-13 15:40:00,40.84,40.86,40.84,40.84,72728.0,38.2482,38.2669,38.2482,38.2482,72728.0
2018-06-13 15:45:00,40.84,40.87,40.83,40.85,83045.0,38.2482,38.2763,38.2388,38.2575,83045.0
2018-06-13 15:50:00,40.85,40.87,40.85,40.86,218756.0,38.2575,38.2763,38.2575,38.2669,218756.0
2018-06-13 15:55:00,40.86,40.86,40.82,40.84,272852.0,38.2669,38.2669,38.2295,38.2482,272852.0
2018-06-14 09:30:00,40.83,40.95,40.8,40.86,48804.0,38.2388,38.3512,38.2107,38.2669,48804.0
2018-06-14 09:35:00,40.87,40.9,40.77,40.81,104214.0,38.2763,38.3044,38.1826,38.2201,104214.0
2018-06-14 09:40:00,40.82,40.9,40.8,40.84,50210.0,38.2295,38.3044,38.2107,38.2482,50210.0
2018-06-14 09:45:00,40.84,40.85,40.77,40.79,19091.0,38.2482,38.2575,38.1826,38.2014,19091.0
2018-06-14 09:50:00,40.79,40.82,40.75,40.82,43082.0,38.2014,38.2295,38.1639,38.2295,43082.0
2018-06-14 09:55:00,40.82,40.91,40.82,40.88,40031.0,38.2295,38.3137,38.2295,38.2856,40031.0
2018-06-14 10:00:00,40.88,40.99,40.88,40.99,74534.0,38.2856,38.3887,38.2856,38.3887,74534.0
2018-06-14 10:05:00,40.99,41.03,40.94,40.95,44840.0,38.3887,38.4261,38.3418,38.3512,44840.0
2018-06-14 10:10:00,40.95,40.96,40.9,40.96,15456.0,38.3512,38.3606,38.3044,38.3606,15456.0
2018-06-14 10:15:00,40.95,40.95,40.83,40.84,34910.0,38.3512,38.3512,38.2388,38.2482,34910.0
2018-06-14 10:20:00,40.85,40.86,40.81,40.81,18075.0,38.2575,38.2669,38.2201,38.2201,18075.0
2018-06-14 10:25:00,40.81,40.84,40.79,40.79,11275.0,38.2201,38.2482,38.2014,38.2014,11275.0
2018-06-14 10:30:00,40.79,40.81,40.73,40.73,10216.0,38.2014,38.2201,38.1452,38.1452,10216.0
2018-06-14 10:35:00,40.73,40.74,40.63,40.64,26160.0,38.1452,38.1545,38.0515,38.0609,26160.0
2018-06-14 10:40:00,40.64,40.73,40.63,40.73,31492.0,38.0609,38.1452,38.0515,38.1452,31492.0
2018-06-14 10:45:00,40.73,40.78,40.72,40.77,22921.0,38.1452,38.192,38.1358,38.1826,22921.0
2018-06-14 10:50:00,40.77,40.8,40.75,40.76,12642.0,38.1826,38.2107,38.1639,38.1733,12642.0
2018-06-14 10:55:00,40.77,40.77,40.74,40.74,19100.0,38.1826,38.1826,38.1545,38.1545,19100.0
2018-06-14 11:00:00,40.74,40.74,40.67,40.71,28569.0,38.1545,38.1545,38.089,38.1264,28569.0
2018-06-14 11:05:00,40.7,40.75,40.68,40.73,16606.0,38.1171,38.1639,38.0983,38.1452,16606.0
2018-06-14 11:10:00,40.74,40.76,40.73,40.76,10537.0,38.1545,38.1733,38.1452,38.1733,10537.0
2018-06-14 11:15:00,40.76,40.78,40.75,40.77,9468.0,38.1733,38.192,38.1639,38.1826,9468.0
2018-06-14 11:20:00,40.77,40.81,40.76,40.8,20104.0,38.1826,38.2201,38.1733,38.2107,20104.0
2018-06-14 11:25:00,40.8,40.8,40.76,40.79,12497.0,38.2107,38.2107,38.1733,38.2014,12497.0
2018-06-14 11:30:00,40.79,40.81,40.75,40.75,33758.0,38.2014,38.2201,38.1639,38.1639,33758.0
2018-06-14 11:35:00,40.75,40.79,40.74,40.79,10756.0,38.1639,38.2014,38.1545,38.2014,10756.0
2018-06-14 11:40:00,40.79,40.83,40.79,40.83,6806.0,38.2014,38.2388,38.2014,38.2388,6806.0
2018-06-14 11:45:00,40.82,40.88,40.82,40.87,7146.0,38.2295,38.2856,38.2295,38.2763,7146.0
2018-06-14 11:50:00,40.88,40.92,40.87,40.91,9851.0,38.2856,38.3231,38.2763,38.3137,9851.0
2018-06-14 11:55:00,40.91,40.95,40.91,40.93,8700.0,38.3137,38.3512,38.3137,38.3325,8700.0
2018-06-14 12:00:00,40.93,40.97,40.93,40.97,5956.0,38.3325,38.3699,38.3325,38.3699,5956.0
2018-06-14 12:05:00,40.97,41.0,40.97,41.0,17435.0,38.3699,38.398,38.3699,38.398,17435.0
2018-06-14 12:10:00,41.0,41.04,40.99,41.02,10805.0,38.398,38.4355,38.3887,38.4168,10805.0
2018-06-14 12:15:00,41.02,41.02,40.97,40.98,9100.0,38.4168,38.4168,38.3699,38.3793,9100.0
2018-06-14 12:20:00,40.97,40.99,40.97,40.98,8779.0,38.3699,38.3887,38.3699,38.3793,8779.0
2018-06-14 12:25:00,40.98,40.98,40.93,40.94,17688.0,38.3793,38.3793,38.3325,38.3418,17688.0
2018-06-14 12:30:00,40.94,40.96,40.93,40.96,13239.0,38.3418,38.3606,38.3325,38.3606,13239.0
2018-06-14 12:35:00,40.96,40.96,40.91,40.92,10380.0,38.3606,38.3606,38.3137,38.3231,10380.0
2018-06-14 12:40:00,40.92,40.93,40.92,40.92,6029.0,38.3231,38.3325,38.3231,38.3231,6029.0
2018-06-14 12:45:00,40.93,40.95,40.91,40.91,8900.0,38.3325,38.3512,38.3137,38.3137,8900.0
2018-06-14 12:50:00,40.91,40.95,40.91,40.93,12597.0,38.3137,38.3512,38.3137,38.3325,12597.0
2018-06-14 12:55:00,40.92,40.92,40.9,40.9,2300.0,38.3231,38.3231,38.3044,38.3044,2300.0
2018-06-14 13:00:00,40.9,40.92,40.89,40.91,5979.0,38.3044,38.3231,38.295,38.3137,5979.0
2018-06-14 13:05:00,40.91,40.93,40.91,40.93,4998.0,38.3137,38.3325,38.3137,38.3325,4998.0
2018-06-14 13:10:00,40.93,40.93,40.9,40.91,5348.0,38.3325,38.3325,38.3044,38.3137,5348.0
2018-06-14 13:15:00,40.91,40.94,40.9,40.94,5391.0,38.3137,38.3418,38.3044,38.3418,5391.0
2018-06-14 13:20:00,40.93,40.95,40.93,40.95,12150.0,38.3325,38.3512,38.3325,38.3512,12150.0
2018-06-14 13:25:00,40.95,40.99,40.95,40.98,12860.0,38.3512,38.3887,38.3512,38.3793,12860.0
2018-06-14 13:30:00,40.97,41.0,40.97,41.0,7170.0,38.3699,38.398,38.3699,38.398,7170.0
2018-06-14 13:35:00,40.99,40.99,40.95,40.96,9400.0,38.3887,38.3887,38.3512,38.3606,9400.0
2018-06-14 13:40:00,40.96,41.0,40.96,40.98,7700.0,38.3606,38.398,38.3606,38.3793,7700.0
2018-06-14 13:45:00,40.98,40.99,40.94,40.94,7600.0,38.3793,38.3887,38.3418,38.3418,7600.0
2018-06-14 13:50:00,40.94,40.97,40.93,40.96,7455.0,38.3418,38.3699,38.3325,38.3606,7455.0
2018-06-14 13:55:00,40.97,40.99,40.95,40.96,9400.0,38.3699,38.3887,38.3512,38.3606,9400.0
2018-06-14 14:00:00,40.96,40.97,40.92,40.92,16836.0,38.3606,38.3699,38.3231,38.3231,16836.0
2018-06-14 14:05:00,40.92,40.92,40.9,40.92,20617.0,38.3231,38.3231,38.3044,38.3231,20617.0
2018-06-14 14:10:00,40.92,40.96,40.92,40.93,6270.0,38.3231,38.3606,38.3231,38.3325,6270.0
2018-06-14 14:15:00,40.93,40.94,40.91,40.92,14486.0,38.3325,38.3418,38.3137,38.3231,14486.0
2018-06-14 14:20:00,40.92,40.95,40.92,40.95,8072.0,38.3231,38.3512,38.3231,38.3512,8072.0
2018-06-14 14:25:00,40.94,40.95,40.92,40.93,41731.0,38.3418,38.3512,38.3231,38.3325,41731.0
2018-06-14 14:30:00,40.93,40.95,40.92,40.94,17759.0,38.3325,38.3512,38.3231,38.3418,17759.0
2018-06-14 14:35:00,40.94,40.95,40.92,40.93,19740.0,38.3418,38.3512,38.3231,38.3325,19740.0
2018-06-14 14:40:00,40.93,40.96,40.93,40.93,9742.0,38.3325,38.3606,38.3325,38.3325,9742.0
2018-06-14 14:45:00,40.93,40.94,40.92,40.94,11085.0,38.3325,38.3418,38.3231,38.3418,11085.0
2018-06-14 14:50:00,40.95,40.96,40.94,40.95,7584.0,38.3512,38.3606,38.3418,38.3512,7584.0
2018-06-14 14:55:00,40.95,40.95,40.93,40.93,36398.0,38.3512,38.3512,38.3325,38.3325,36398.0
2018-06-14 15:00:00,40.94,40.97,40.94,40.95,11850.0,38.3418,38.3699,38.3418,38.3512,11850.0
2018-06-14 15:05:00,40.95,40.98,40.95,40.98,9450.0,38.3512,38.3793,38.3512,38.3793,9450.0
2018-06-14 15:10:00,40.98,41.0,40.97,40.99,24265.0,38.3793,38.398,38.3699,38.3887,24265.0
2018-06-14 15:15:00,40.99,41.01,40.99,41.0,15484.0,38.3887,38.4074,38.3887,38.398,15484.0
2018-06-14 15:20:00,40.99,41.03,40.99,41.02,16158.0,38.3887,38.4261,38.3887,38.4168,16158.0
2018-06-14 15:25:00,41.03,41.04,41.02,41.04,13265.0,38.4261,38.4355,38.4168,38.4355,13265.0
2018-06-14 15:30:00,41.04,41.04,41.02,41.04,57735.0,38.4355,38.4355,38.4168,38.4355,57735.0
2018-06-14 15:35:00,41.03,41.05,41.01,41.05,76915.0,38.4261,38.4449,38.4074,38.4449,76915.0
2018-06-14 15:40:00,41.05,41.05,41.01,41.02,33527.0,38.4449,38.4449,38.4074,38.4168,33527.0
2018-06-14 15:45:00,41.02,41.02,41.0,41.01,30855.0,38.4168,38.4168,38.398,38.4074,30855.0
2018-06-14 15:50:00,41.02,41.02,40.98,40.99,43893.0,38.4168,38.4168,38.3793,38.3887,43893.0
2018-06-14 15:55:00,40.98,41.0,40.98,40.99,274263.0,38.3793,38.398,38.3793,38.3887,274263.0
2018-06-15 09:30:00,40.8,40.82,40.46,40.8,45036.0,38.2991,38.3178,37.9799,38.2991,45036.0
2018-06-15 09:35:00,40.76,40.82,40.71,40.73,123831.0,38.2615,38.3178,38.2146,38.2333,123831.0
2018-06-15 09:40:00,40.74,40.79,40.73,40.78,51962.0,38.2427,38.2897,38.2333,38.2803,51962.0
2018-06-15 09:45:00,40.78,40.87,40.78,40.81,57078.0,38.2803,38.3648,38.2803,38.3084,57078.0
2018-06-15 09:50:00,40.81,40.83,40.78,40.78,34118.0,38.3084,38.3272,38.2803,38.2803,34118.0
2018-06-15 09:55:00,40.79,40.79,40.75,40.76,31448.0,38.2897,38.2897,38.2521,38.2615,31448.0
2018-06-15 10:00:00,40.76,40.81,40.74,40.78,206478.0,38.2615,38.3084,38.2427,38.2803,206478.0
2018-06-15 10:05:00,40.79,40.79,40.75,40.75,23454.0,38.2897,38.2897,38.2521,38.2521,23454.0
2018-06-15 10:10:00,40.75,40.78,40.73,40.73,55978.0,38.2521,38.2803,38.2333,38.2333,55978.0
2018-06-15 10:15:00,40.73,40.73,40.67,40.67,42300.0,38.2333,38.2333,38.177,38.177,42300.0
2018-06-15 10:20:00,40.66,40.68,40.61,40.62,37341.0,38.1676,38.1864,38.1207,38.1301,37341.0
2018-06-15 10:25:00,40.61,40.61,40.55,40.55,75315.0,38.1207,38.1207,38.0644,38.0644,75315.0
2018-06-15 10:30:00,40.55,40.57,40.49,40.5,92565.0,38.0644,38.0831,38.0081,38.0174,92565.0
2018-06-15 10:35:00,40.5,40.52,40.44,40.45,52909.0,38.0174,38.0362,37.9611,37.9705,52909.0
2018-06-15 10:40:00,40.44,40.56,40.44,40.54,73400.0,37.9611,38.0738,37.9611,38.055,73400.0
2018-06-15 10:45:00,40.54,40.58,40.51,40.58,36300.0,38.055,38.0925,38.0268,38.0925,36300.0
2018-06-15 10:50:00,40.58,40.59,40.55,40.56,60645.0,38.0925,38.1019,38.0644,38.0738,60645.0
2018-06-15 10:55:00,40.57,40.62,40.57,40.6,125006.0,38.0831,38.1301,38.0831,38.1113,125006.0
2018-06-15 11:00:00,40.59,40.67,40.58,40.67,78748.0,38.1019,38.177,38.0925,38.177,78748.0
2018-06-15 11:05:00,40.66,40.68,40.63,40.66,102025.0,38.1676,38.1864,38.1395,38.1676,102025.0
2018-06-15 11:10:00,40.65,40.67,40.61,40.61,49218.0,38.1582,38.177,38.1207,38.1207,49218.0
2018-06-15 11:15:00,40.61,40.61,40.55,40.56,102153.0,38.1207,38.1207,38.0644,38.0738,102153.0
2018-06-15 11:20:00,40.57,40.6,40.56,40.6,53377.0,38.0831,38.1113,38.0738,38.1113,53377.0
2018-06-15 11:25:00,40.59,40.6,40.53,40.54,41475.0,38.1019,38.1113,38.0456,38.055,41475.0
2018-06-15 11:30:00,40.54,40.58,40.54,40.57,23168.0,38.055,38.0925,38.055,38.0831,23168.0
2018-06-15 11:35:00,40.57,40.58,40.55,40.58,21349.0,38.0831,38.0925,38.0644,38.0925,21349.0
2018-06-15 11:40:00,40.59,40.6,40.58,40.6,37186.0,38.1019,38.1113,38.0925,38.1113,37186.0
2018-06-15 11:45:00,40.61,40.61,40.55,40.55,60977.0,38.1207,38.1207,38.0644,38.0644,60977.0
2018-06-15 11:50:00,40.55,40.6,40.54,40.6,56366.0,38.0644,38.1113,38.055,38.1113,56366.0
2018-06-15 11:55:00,40.6,40.61,40.59,40.6,32573.0,38.1113,38.1207,38.1019,38.1113,32573.0
2018-06-15 12:00:00,40.61,40.61,40.59,40.6,18700.0,38.1207,38.1207,38.1019,38.1113,18700.0
2018-06-15 12:05:00,40.59,40.59,40.54,40.55,17227.0,38.1019,38.1019,38.055,38.0644,17227.0
2018-06-15 12:10:00,40.54,40.54,40.52,40.54,15359.0,38.055,38.055,38.0362,38.055,15359.0
2018-06-15 12:15:00,40.54,40.59,40.53,40.59,20346.0,38.055,38.1019,38.0456,38.1019,20346.0
2018-06-15 12:20:00,40.58,40.61,40.57,40.58,12847.0,38.0925,38.1207,38.0831,38.0925,12847.0
2018-06-15 12:25:00,40.58,40.61,40.57,40.6,17102.0,38.0925,38.1207,38.0831,38.1113,17102.0
2018-06-15 12:30:00,40.6,40.62,40.58,40.59,28963.0,38.1113,38.1301,38.0925,38.1019,28963.0
2018-06-15 12:35:00,40.59,40.6,40.58,40.6,32149.0,38.1019,38.1113,38.0925,38.1113,32149.0
2018-06-15 12:40:00,40.6,40.6,40.56,40.56,14012.0,38.1113,38.1113,38.0738,38.0738,14012.0
2018-06-15 12:45:00,40.57,40.57,40.55,40.55,14356.0,38.0831,38.0831,38.0644,38.0644,14356.0
2018-06-15 12:50:00,40.54,40.54,40.5,40.52,22117.0,38.055,38.055,38.0174,38.0362,22117.0
2018-06-15 12:55:00,40.53,40.56,40.52,40.56,21012.0,38.0456,38.0738,38.0362,38.0738,21012.0
2018-06-15 13:00:00,40.56,40.6,40.56,40.59,26794.0,38.0738,38.1113,38.0738,38.1019,26794.0
2018-06-15 13:05:00,40.59,40.61,40.59,40.6,11013.0,38.1019,38.1207,38.1019,38.1113,11013.0
2018-06-15 13:10:00,40.61,40.62,40.59,40.59,9486.0,38.1207,38.1301,38.1019,38.1019,9486.0
2018-06-15 13:15:00,40.6,40.64,40.6,40.63,28290.0,38.1113,38.1489,38.1113,38.1395,28290.0
2018-06-15 13:20:00,40.62,40.63,40.6,40.63,27851.0,38.1301,38.1395,38.1113,38.1395,27851.0
2018-06-15 13:25:00,40.63,40.63,40.6,40.62,25071.0,38.1395,38.1395,38.1113,38.1301,25071.0
2018-06-15 13:30:00,40.62,40.62,40.6,40.62,4115.0,38.1301,38.1301,38.1113,38.1301,4115.0
2018-06-15 13:35:00,40.61,40.61,40.59,40.61,5478.0,38.1207,38.1207,38.1019,38.1207,5478.0
2018-06-15 13:40:00,40.61,40.61,40.6,40.6,9652.0,38.1207,38.1207,38.1113,38.1113,9652.0
2018-06-15 13:45:00,40.61,40.62,40.59,40.61,18468.0,38.1207,38.1301,38.1019,38.1207,18468.0
2018-06-15 13:50:00,40.6,40.61,40.58,40.59,12050.0,38.1113,38.1207,38.0925,38.1019,12050.0
2018-06-15 13:55:00,40.58,40.6,40.58,40.59,3552.0,38.0925,38.1113,38.0925,38.1019,3552.0
2018-06-15 14:00:00,40.59,40.64,40.59,40.62,12270.0,38.1019,38.1489,38.1019,38.1301,12270.0
2018-06-15 14:05:00,40.62,40.66,40.62,40.66,8175.0,38.1301,38.1676,38.1301,38.1676,8175.0
2018-06-15 14:10:00,40.66,40.67,40.65,40.66,18048.0,38.1676,38.177,38.1582,38.1676,18048.0
2018-06-15 14:15:00,40.66,40.67,40.65,40.66,125275.0,38.1676,38.177,38.1582,38.1676,125275.0
2018-06-15 14:20:00,40.67,40.74,40.66,40.72,156267.0,38.177,38.2427,38.1676,38.224,156267.0
2018-06-15 14:25:00,40.72,40.77,40.72,40.77,30613.0,38.224,38.2709,38.224,38.2709,30613.0
2018-06-15 14:30:00,40.77,40.8,40.76,40.79,30880.0,38.2709,38.2991,38.2615,38.2897,30880.0
2018-06-15 14:35:00,40.78,40.79,40.76,40.79,27570.0,38.2803,38.2897,38.2615,38.2897,27570.0
2018-06-15 14:40:00,40.8,40.82,40.79,40.81,22040.0,38.2991,38.3178,38.2897,38.3084,22040.0
2018-06-15 14:45:00,40.82,40.83,40.79,40.81,103912.0,38.3178,38.3272,38.2897,38.3084,103912.0
2018-06-15 14:50:00,40.8,40.82,40.79,40.82,8850.0,38.2991,38.3178,38.2897,38.3178,8850.0
2018-06-15 14:55:00,40.82,40.82,40.81,40.82,12366.0,38.3178,38.3178,38.3084,38.3178,12366.0
2018-06-15 15:00:00,40.81,40.81,40.77,40.79,20241.0,38.3084,38.3084,38.2709,38.2897,20241.0
2018-06-15 15:05:00,40.79,40.8,40.78,40.79,15724.0,38.2897,38.2991,38.2803,38.2897,15724.0
2018-06-15 15:10:00,40.79,40.79,40.75,40.76,16042.0,38.2897,38.2897,38.2521,38.2615,16042.0
2018-06-15 15:15:00,40.76,40.77,40.74,40.74,12896.0,38.2615,38.2709,38.2427,38.2427,12896.0
2018-06-15 15:20:00,40.74,40.75,40.72,40.74,55022.0,38.2427,38.2521,38.224,38.2427,55022.0
2018-06-15 15:25:00,40.74,40.78,40.72,40.78,93344.0,38.2427,38.2803,38.224,38.2803,93344.0
2018-06-15 15:30:00,40.77,40.79,40.76,40.79,145522.0,38.2709,38.2897,38.2615,38.2897,145522.0
2018-06-15 15:35:00,40.8,40.83,40.79,40.83,61189.0,38.2991,38.3272,38.2897,38.3272,61189.0
2018-06-15 15:40:00,40.83,40.84,40.8,40.83,118815.0,38.3272,38.3366,38.2991,38.3272,118815.0
2018-06-15 15:45:00,40.83,40.85,40.81,40.84,157383.0,38.3272,38.346,38.3084,38.3366,157383.0
2018-06-15 15:50:00,40.85,40.86,40.8,40.81,88736.0,38.346,38.3554,38.2991,38.3084,88736.0
2018-06-15 15:55:00,40.81,40.88,40.81,40.87,269460.0,38.3084,38.3741,38.3084,38.3648,269460.0
2018-06-18 09:30:00,40.6,40.77,40.55,40.74,57558.0,38.1113,38.2709,38.0644,38.2427,57558.0
2018-06-18 09:35:00,40.72,40.83,40.69,40.77,105514.0,38.224,38.3272,38.1958,38.2709,105514.0
2018-06-18 09:40:00,40.76,40.78,40.67,40.69,71710.0,38.2615,38.2803,38.177,38.1958,71710.0
2018-06-18 09:45:00,40.7,40.79,40.69,40.76,60451.0,38.2052,38.2897,38.1958,38.2615,60451.0
2018-06-18 09:50:00,40.75,40.81,40.74,40.77,44727.0,38.2521,38.3084,38.2427,38.2709,44727.0
2018-06-18 09:55:00,40.77,40.79,40.75,40.76,33964.0,38.2709,38.2897,38.2521,38.2615,33964.0
2018-06-18 10:00:00,40.76,40.77,40.69,40.7,38311.0,38.2615,38.2709,38.1958,38.2052,38311.0
2018-06-18 10:05:00,40.69,40.71,40.64,40.65,66701.0,38.1958,38.2146,38.1489,38.1582,66701.0
2018-06-18 10:10:00,40.65,40.66,40.59,40.6,46169.0,38.1582,38.1676,38.1019,38.1113,46169.0
2018-06-18 10:15:00,40.61,40.63,40.59,40.63,107793.0,38.1207,38.1395,38.1019,38.1395,107793.0
2018-06-18 10:20:00,40.63,40.69,40.62,40.69,116223.0,38.1395,38.1958,38.1301,38.1958,116223.0
2018-06-18 10:25:00,40.68,40.73,40.65,40.7,36350.0,38.1864,38.2333,38.1582,38.2052,36350.0
2018-06-18 10:30:00,40.71,40.77,40.71,40.73,40286.0,38.2146,38.2709,38.2146,38.2333,40286.0
2018-06-18 10:35:00,40.74,40.78,40.71,40.76,25404.0,38.2427,38.2803,38.2146,38.2615,25404.0
2018-06-18 10:40:00,40.76,40.77,40.74,40.74,16700.0,38.2615,38.2709,38.2427,38.2427,16700.0
2018-06-18 10:45:00,40.75,40.79,40.75,40.77,19700.0,38.2521,38.2897,38.2521,38.2709,19700.0
2018-06-18 10:50:00,40.77,40.8,40.77,40.79,52000.0,38.2709,38.2991,38.2709,38.2897,52000.0
2018-06-18 10:55:00,40.79,40.79,40.73,40.76,23443.0,38.2897,38.2897,38.2333,38.2615,23443.0
2018-06-18 11:00:00,40.75,40.76,40.73,40.75,18405.0,38.2521,38.2615,38.2333,38.2521,18405.0
2018-06-18 11:05:00,40.75,40.8,40.75,40.8,17200.0,38.2521,38.2991,38.2521,38.2991,17200.0
2018-06-18 11:10:00,40.8,40.83,40.79,40.81,15417.0,38.2991,38.3272,38.2897,38.3084,15417.0
2018-06-18 11:15:00,40.81,40.82,40.76,40.78,38614.0,38.3084,38.3178,38.2615,38.2803,38614.0
2018-06-18 11:20:00,40.78,40.8,40.76,40.76,7500.0,38.2803,38.2991,38.2615,38.2615,7500.0
2018-06-18 11:25:00,40.76,40.76,40.67,40.68,8760.0,38.2615,38.2615,38.177,38.1864,8760.0
2018-06-18 11:30:00,40.68,40.69,40.65,40.65,15340.0,38.1864,38.1958,38.1582,38.1582,15340.0
2018-06-18 11:35:00,40.65,40.65,40.59,40.59,18201.0,38.1582,38.1582,38.1019,38.1019,18201.0
2018-06-18 11:40:00,40.58,40.6,40.55,40.55,15538.0,38.0925,38.1113,38.0644,38.0644,15538.0
2018-06-18 11:45:00,40.55,40.58,40.55,40.57,47229.0,38.0644,38.0925,38.0644,38.0831,47229.0
2018-06-18 11:50:00,40.58,40.64,40.58,40.64,15120.0,38.0925,38.1489,38.0925,38.1489,15120.0
2018-06-18 11:55:00,40.64,40.64,40.58,40.61,9200.0,38.1489,38.1489,38.0925,38.1207,9200.0
2018-06-18 12:00:00,40.61,40.61,40.58,40.59,4545.0,38.1207,38.1207,38.0925,38.1019,4545.0
2018-06-18 12:05:00,40.59,40.64,40.58,40.64,15139.0,38.1019,38.1489,38.0925,38.1489,15139.0
2018-06-18 12:10:00,40.63,40.63,40.58,40.59,6888.0,38.1395,38.1395,38.0925,38.1019,6888.0
2018-06-18 12:15:00,40.59,40.59,40.51,40.52,8849.0,38.1019,38.1019,38.0268,38.0362,8849.0
2018-06-18 12:20:00,40.53,40.55,40.51,40.52,13039.0,38.0456,38.0644,38.0268,38.0362,13039.0
2018-06-18 12:25:00,40.52,40.52,40.46,40.48,21638.0,38.0362,38.0362,37.9799,37.9987,21638.0
2018-06-18 12:30:00,40.47,40.51,40.47,40.49,10500.0,37.9893,38.0268,37.9893,38.0081,10500.0
2018-06-18 12:35:00,40.5,40.52,40.5,40.51,20640.0,38.0174,38.0362,38.0174,38.0268,20640.0
2018-06-18 12:40:00,40.51,40.54,40.5,40.52,8520.0,38.0268,38.055,38.0174,38.0362,8520.0
2018-06-18 12:45:00,40.52,40.55,40.51,40.55,8980.0,38.0362,38.0644,38.0268,38.0644,8980.0
2018-06-18 12:50:00,40.55,40.55,40.53,40.55,10019.0,38.0644,38.0644,38.0456,38.0644,10019.0
2018-06-18 12:55:00,40.55,40.56,40.53,40.56,9154.0,38.0644,38.0738,38.0456,38.0738,9154.0
2018-06-18 13:00:00,40.56,40.56,40.54,40.55,12198.0,38.0738,38.0738,38.055,38.0644,12198.0
2018-06-18 13:05:00,40.55,40.55,40.49,40.5,6600.0,38.0644,38.0644,38.0081,38.0174,6600.0
2018-06-18 13:10:00,40.51,40.51,40.47,40.48,6207.0,38.0268,38.0268,37.9893,37.9987,6207.0
2018-06-18 13:15:00,40.49,40.5,40.47,40.48,18385.0,38.0081,38.0174,37.9893,37.9987,18385.0
2018-06-18 13:20:00,40.49,40.5,40.48,40.49,18527.0,38.0081,38.0174,37.9987,38.0081,18527.0
2018-06-18 13:25:00,40.49,40.51,40.48,40.48,14401.0,38.0081,38.0268,37.9987,37.9987,14401.0
2018-06-18 13:30:00,40.48,40.5,40.47,40.49,10113.0,37.9987,38.0174,37.9893,38.0081,10113.0
2018-06-18 13:35:00,40.5,40.51,40.49,40.49,9200.0,38.0174,38.0268,38.0081,38.0081,9200.0
2018-06-18 13:40:00,40.49,40.5,40.48,40.49,11144.0,38.0081,38.0174,37.9987,38.0081,11144.0
2018-06-18 13:45:00,40.49,40.51,40.49,40.51,14384.0,38.0081,38.0268,38.0081,38.0268,14384.0
2018-06-18 13:50:00,40.5,40.5,40.46,40.46,7497.0,38.0174,38.0174,37.9799,37.9799,7497.0
2018-06-18 13:55:00,40.47,40.5,40.47,40.48,13038.0,37.9893,38.0174,37.9893,37.9987,13038.0
2018-06-18 14:00:00,40.48,40.48,40.43,40.44,16700.0,37.9987,37.9987,37.9517,37.9611,16700.0
2018-06-18 14:05:00,40.45,40.54,40.45,40.54,20944.0,37.9705,38.055,37.9705,38.055,20944.0
2018-06-18 14:10:00,40.54,40.54,40.49,40.5,5205.0,38.055,38.055,38.0081,38.0174,5205.0
2018-06-18 14:15:00,40.5,40.5,40.49,40.49,14802.0,38.0174,38.0174,38.0081,38.0081,14802.0
2018-06-18 14:20:00,40.49,40.5,40.47,40.49,26008.0,38.0081,38.0174,37.9893,38.0081,26008.0
2018-06-18 14:25:00,40.49,40.5,40.46,40.46,14700.0,38.0081,38.0174,37.9799,37.9799,14700.0
2018-06-18 14:30:00,40.46,40.47,40.45,40.46,27436.0,37.9799,37.9893,37.9705,37.9799,27436.0
2018-06-18 14:35:00,40.46,40.47,40.45,40.47,24900.0,37.9799,37.9893,37.9705,37.9893,24900.0
2018-06-18 14:40:00,40.48,40.49,40.46,40.48,31737.0,37.9987,38.0081,37.9799,37.9987,31737.0
2018-06-18 14:45:00,40.48,40.48,40.44,40.45,72624.0,37.9987,37.9987,37.9611,37.9705,72624.0
2018-06-18 14:50:00,40.45,40.45,40.4,40.41,46175.0,37.9705,37.9705,37.9236,37.933,46175.0
2018-06-18 14:55:00,40.42,40.46,40.41,40.45,14333.0,37.9423,37.9799,37.933,37.9705,14333.0
2018-06-18 15:00:00,40.44,40.46,40.43,40.46,30163.0,37.9611,37.9799,37.9517,37.9799,30163.0
2018-06-18 15:05:00,40.46,40.49,40.45,40.48,19985.0,37.9799,38.0081,37.9705,37.9987,19985.0
2018-06-18 15:10:00,40.47,40.49,40.46,40.48,30085.0,37.9893,38.0081,37.9799,37.9987,30085.0
2018-06-18 15:15:00,40.48,40.49,40.46,40.47,20277.0,37.9987,38.0081,37.9799,37.9893,20277.0
2018-06-18 15:20:00,40.47,40.48,40.45,40.47,55505.0,37.9893,37.9987,37.9705,37.9893,55505.0
2018-06-18 15:25:00,40.48,40.48,40.46,40.47,15800.0,37.9987,37.9987,37.9799,37.9893,15800.0
2018-06-18 15:30:00,40.47,40.5,40.46,40.49,29152.0,37.9893,38.0174,37.9799,38.0081,29152.0
2018-06-18 15:35:00,40.49,40.5,40.47,40.47,48542.0,38.0081,38.0174,37.9893,37.9893,48542.0
2018-06-18 15:40:00,40.47,40.47,40.45,40.46,72978.0,37.9893,37.9893,37.9705,37.9799,72978.0
2018-06-18 15:45:00,40.47,40.51,40.46,40.51,44102.0,37.9893,38.0268,37.9799,38.0268,44102.0
2018-06-18 15:50:00,40.5,40.52,40.49,40.5,74579.0,38.0174,38.0362,38.0081,38.0174,74579.0
2018-06-18 15:55:00,40.5,40.53,40.5,40.52,193573.0,38.0174,38.0456,38.0174,38.0362,193573.0
2018-06-19 09:30:00,40.19,40.4,40.15,40.4,120323.0,37.7264,37.9236,37.6889,37.9236,120323.0
2018-06-19 09:35:00,40.41,40.47,40.31,40.43,54487.0,37.933,37.9893,37.8391,37.9517,54487.0
2018-06-19 09:40:00,40.43,40.45,40.36,40.41,68503.0,37.9517,37.9705,37.886,37.933,68503.0
2018-06-19 09:45:00,40.41,40.43,40.34,40.39,91367.0,37.933,37.9517,37.8672,37.9142,91367.0
2018-06-19 09:50:00,40.38,40.39,40.25,40.26,80221.0,37.9048,37.9142,37.7828,37.7922,80221.0
2018-06-19 09:55:00,40.27,40.28,40.19,40.21,94332.0,37.8015,37.8109,37.7264,37.7452,94332.0
2018-06-19 10:00:00,40.21,40.27,40.18,40.27,50333.0,37.7452,37.8015,37.7171,37.8015,50333.0
2018-06-19 10:05:00,40.27,40.3,40.22,40.23,144947.0,37.8015,37.8297,37.7546,37.764,144947.0
2018-06-19 10:10:00,40.23,40.25,40.14,40.18,106791.0,37.764,37.7828,37.6795,37.7171,106791.0
2018-06-19 10:15:00,40.17,40.22,40.15,40.19,42173.0,37.7077,37.7546,37.6889,37.7264,42173.0
2018-06-19 10:20:00,40.2,40.2,40.11,40.13,36101.0,37.7358,37.7358,37.6513,37.6701,36101.0
2018-06-19 10:25:00,40.12,40.2,40.12,40.16,38111.0,37.6607,37.7358,37.6607,37.6983,38111.0
2018-06-19 10:30:00,40.16,40.2,40.13,40.18,31100.0,37.6983,37.7358,37.6701,37.7171,31100.0
2018-06-19 10:35:00,40.17,40.2,40.11,40.11,32862.0,37.7077,37.7358,37.6513,37.6513,32862.0
2018-06-19 10:40:00,40.11,40.18,40.09,40.17,14768.0,37.6513,37.7171,37.6326,37.7077,14768.0
2018-06-19 10:45:00,40.18,40.26,40.18,40.25,15065.0,37.7171,37.7922,37.7171,37.7828,15065.0
2018-06-19 10:50:00,40.25,40.25,40.2,40.24,17129.0,37.7828,37.7828,37.7358,37.7734,17129.0
2018-06-19 10:55:00,40.24,40.27,40.23,40.24,26100.0,37.7734,37.8015,37.764,37.7734,26100.0
2018-06-19 11:00:00,40.24,40.28,40.23,40.25,55132.0,37.7734,37.8109,37.764,37.7828,55132.0
2018-06-19 11:05:00,40.24,40.25,40.21,40.22,15650.0,37.7734,37.7828,37.7452,37.7546,15650.0
2018-06-19 11:10:00,40.22,40.22,40.17,40.17,11826.0,37.7546,37.7546,37.7077,37.7077,11826.0
2018-06-19 11:15:00,40.17,40.23,40.15,40.22,30006.0,37.7077,37.764,37.6889,37.7546,30006.0
2018-06-19 11:20:00,40.21,40.22,40.18,40.22,167998.0,37.7452,37.7546,37.7171,37.7546,167998.0
2018-06-19 11:25:00,40.23,40.23,40.16,40.16,18157.0,37.764,37.764,37.6983,37.6983,18157.0
2018-06-19 11:30:00,40.16,40.18,40.13,40.14,24100.0,37.6983,37.7171,37.6701,37.6795,24100.0
2018-06-19 11:35:00,40.14,40.15,40.13,40.14,10498.0,37.6795,37.6889,37.6701,37.6795,10498.0
2018-06-19 11:40:00,40.13,40.17,40.13,40.17,10700.0,37.6701,37.7077,37.6701,37.7077,10700.0
2018-06-19 11:45:00,40.17,40.24,40.17,40.24,12550.0,37.7077,37.7734,37.7077,37.7734,12550.0
2018-06-19 11:50:00,40.22,40.23,40.21,40.23,8200.0,37.7546,37.764,37.7452,37.764,8200.0
2018-06-19 11:55:00,40.24,40.28,40.23,40.24,17968.0,37.7734,37.8109,37.764,37.7734,17968.0
2018-06-19 12:00:00,40.25,40.25,40.2,40.21,18763.0,37.7828,37.7828,37.7358,37.7452,18763.0
2018-06-19 12:05:00,40.21,40.23,40.21,40.23,12800.0,37.7452,37.764,37.7452,37.764,12800.0
2018-06-19 12:10:00,40.22,40.22,40.2,40.22,13800.0,37.7546,37.7546,37.7358,37.7546,13800.0
2018-06-19 12:15:00,40.22,40.26,40.21,40.25,8386.0,37.7546,37.7922,37.7452,37.7828,8386.0
2018-06-19 12:20:00,40.25,40.27,40.25,40.27,9101.0,37.7828,37.8015,37.7828,37.8015,9101.0
2018-06-19 12:25:00,40.27,40.28,40.25,40.25,7252.0,37.8015,37.8109,37.7828,37.7828,7252.0
2018-06-19 12:30:00,40.24,40.28,40.23,40.27,16234.0,37.7734,37.8109,37.764,37.8015,16234.0
2018-06-19 12:35:00,40.27,40.29,40.27,40.28,4000.0,37.8015,37.8203,37.8015,37.8109,4000.0
2018-06-19 12:40:00,40.27,40.27,40.25,40.26,6600.0,37.8015,37.8015,37.7828,37.7922,6600.0
2018-06-19 12:45:00,40.26,40.28,40.26,40.28,12395.0,37.7922,37.8109,37.7922,37.8109,12395.0
2018-06-19 12:50:00,40.27,40.31,40.27,40.3,14081.0,37.8015,37.8391,37.8015,37.8297,14081.0
2018-06-19 12:55:00,40.3,40.36,40.29,40.35,12000.0,37.8297,37.886,37.8203,37.8766,12000.0
2018-06-19 13:00:00,40.35,40.35,40.3,40.31,18708.0,37.8766,37.8766,37.8297,37.8391,18708.0
2018-06-19 13:05:00,40.31,40.35,40.31,40.35,11240.0,37.8391,37.8766,37.8391,37.8766,11240.0
2018-06-19 13:10:00,40.35,40.36,40.32,40.33,5800.0,37.8766,37.886,37.8485,37.8579,5800.0
2018-06-19 13:15:00,40.33,40.34,40.3,40.3,8560.0,37.8579,37.8672,37.8297,37.8297,8560.0
2018-06-19 13:20:00,40.3,40.3,40.25,40.25,23248.0,37.8297,37.8297,37.7828,37.7828,23248.0
2018-06-19 13:25:00,40.26,40.27,40.24,40.27,8410.0,37.7922,37.8015,37.7734,37.8015,8410.0
2018-06-19 13:30:00,40.27,40.28,40.23,40.24,12129.0,37.8015,37.8109,37.764,37.7734,12129.0
2018-06-19 13:35:00,40.24,40.28,40.24,40.28,13541.0,37.7734,37.8109,37.7734,37.8109,13541.0
2018-06-19 13:40:00,40.28,40.3,40.27,40.29,4900.0,37.8109,37.8297,37.8015,37.8203,4900.0
2018-06-19 13:45:00,40.29,40.31,40.27,40.31,8553.0,37.8203,37.8391,37.8015,37.8391,8553.0
2018-06-19 13:50:00,40.31,40.32,40.26,40.27,8374.0,37.8391,37.8485,37.7922,37.8015,8374.0
2018-06-19 13:55:00,40.28,40.29,40.26,40.27,6720.0,37.8109,37.8203,37.7922,37.8015,6720.0
2018-06-19 14:00:00,40.28,40.29,40.27,40.27,5283.0,37.8109,37.8203,37.8015,37.8015,5283.0
2018-06-19 14:05:00,40.28,40.33,40.27,40.32,49610.0,37.8109,37.8579,37.8015,37.8485,49610.0
2018-06-19 14:10:00,40.31,40.35,40.29,40.35,11920.0,37.8391,37.8766,37.8203,37.8766,11920.0
2018-06-19 14:15:00,40.35,40.36,40.32,40.34,10635.0,37.8766,37.886,37.8485,37.8672,10635.0
2018-06-19 14:20:00,40.34,40.34,40.32,40.33,1700.0,37.8672,37.8672,37.8485,37.8579,1700.0
2018-06-19 14:25:00,40.32,40.33,40.28,40.29,18700.0,37.8485,37.8579,37.8109,37.8203,18700.0
2018-06-19 14:30:00,40.29,40.3,40.26,40.27,13687.0,37.8203,37.8297,37.7922,37.8015,13687.0
2018-06-19 14:35:00,40.27,40.28,40.26,40.27,16760.0,37.8015,37.8109,37.7922,37.8015,16760.0
2018-06-19 14:40:00,40.27,40.33,40.27,40.31,18300.0,37.8015,37.8579,37.8015,37.8391,18300.0
2018-06-19 14:45:00,40.31,40.34,40.31,40.33,20700.0,37.8391,37.8672,37.8391,37.8579,20700.0
2018-06-19 14:50:00,40.33,40.35,40.31,40.33,17329.0,37.8579,37.8766,37.8391,37.8579,17329.0
2018-06-19 14:55:00,40.33,40.4,40.33,40.37,23400.0,37.8579,37.9236,37.8579,37.8954,23400.0
2018-06-19 15:00:00,40.37,40.39,40.35,40.36,54523.0,37.8954,37.9142,37.8766,37.886,54523.0
2018-06-19 15:05:00,40.36,40.39,40.36,40.39,26035.0,37.886,37.9142,37.886,37.9142,26035.0
2018-06-19 15:10:00,40.39,40.41,40.37,40.39,18788.0,37.9142,37.933,37.8954,37.9142,18788.0
2018-06-19 15:15:00,40.4,40.4,40.38,40.39,34883.0,37.9236,37.9236,37.9048,37.9142,34883.0
2018-06-19 15:20:00,40.39,40.39,40.36,40.36,29831.0,37.9142,37.9142,37.886,37.886,29831.0
2018-06-19 15:25:00,40.36,40.38,40.35,40.36,33781.0,37.886,37.9048,37.8766,37.886,33781.0
2018-06-19 15:30:00,40.36,40.37,40.35,40.36,83213.0,37.886,37.8954,37.8766,37.886,83213.0
2018-06-19 15:35:00,40.36,40.38,40.35,40.37,41459.0,37.886,37.9048,37.8766,37.8954,41459.0
2018-06-19 15:40:00,40.37,40.38,40.35,40.38,40970.0,37.8954,37.9048,37.8766,37.9048,40970.0
2018-06-19 15:45:00,40.37,40.38,40.32,40.33,67782.0,37.8954,37.9048,37.8485,37.8579,67782.0
2018-06-19 15:50:00,40.34,40.36,40.33,40.34,80829.0,37.8672,37.886,37.8579,37.8672,80829.0
2018-06-19 15:55:00,40.34,40.41,40.34,40.4,118359.0,37.8672,37.933,37.8672,37.9236,118359.0
2018-06-20 09:30:00,40.43,40.69,40.35,40.39,49879.0,37.9517,38.1958,37.8766,37.9142,49879.0
2018-06-20 09:35:00,40.37,40.37,40.23,40.25,36298.0,37.8954,37.8954,37.764,37.7828,36298.0
2018-06-20 09:40:00,40.24,40.25,40.04,40.05,70155.0,37.7734,37.7828,37.5856,37.595,70155.0
2018-06-20 09:45:00,40.06,40.17,40.05,40.14,37169.0,37.6044,37.7077,37.595,37.6795,37169.0
2018-06-20 09:50:00,40.15,40.21,40.13,40.21,39136.0,37.6889,37.7452,37.6701,37.7452,39136.0
2018-06-20 09:55:00,40.2,40.22,40.16,40.18,55099.0,37.7358,37.7546,37.6983,37.7171,55099.0
2018-06-20 10:00:00,40.19,40.2,40.1,40.13,31303.0,37.7264,37.7358,37.642,37.6701,31303.0
2018-06-20 10:05:00,40.12,40.18,40.11,40.15,33310.0,37.6607,37.7171,37.6513,37.6889,33310.0
2018-06-20 10:10:00,40.14,40.14,40.04,40.06,41360.0,37.6795,37.6795,37.5856,37.6044,41360.0
2018-06-20 10:15:00,40.06,40.06,40.0,40.06,68207.0,37.6044,37.6044,37.5481,37.6044,68207.0
2018-06-20 10:20:00,40.05,40.11,40.04,40.05,37004.0,37.595,37.6513,37.5856,37.595,37004.0
2018-06-20 10:25:00,40.06,40.13,40.05,40.13,44938.0,37.6044,37.6701,37.595,37.6701,44938.0
2018-06-20 10:30:00,40.13,40.13,40.08,40.13,64415.0,37.6701,37.6701,37.6232,37.6701,64415.0
2018-06-20 10:35:00,40.13,40.18,40.12,40.17,43176.0,37.6701,37.7171,37.6607,37.7077,43176.0
2018-06-20 10:40:00,40.18,40.22,40.13,40.21,63482.0,37.7171,37.7546,37.6701,37.7452,63482.0
2018-06-20 10:45:00,40.21,40.21,40.15,40.17,22522.0,37.7452,37.7452,37.6889,37.7077,22522.0
2018-06-20 10:50:00,40.17,40.21,40.17,40.21,22293.0,37.7077,37.7452,37.7077,37.7452,22293.0
2018-06-20 10:55:00,40.22,40.23,40.18,40.18,27400.0,37.7546,37.764,37.7171,37.7171,27400.0
2018-06-20 11:00:00,40.19,40.19,40.15,40.17,250217.0,37.7264,37.7264,37.6889,37.7077,250217.0
2018-06-20 11:05:00,40.17,40.21,40.15,40.2,26878.0,37.7077,37.7452,37.6889,37.7358,26878.0
2018-06-20 11:10:00,40.21,40.23,40.18,40.23,50992.0,37.7452,37.764,37.7171,37.764,50992.0
2018-06-20 11:15:00,40.23,40.24,40.19,40.24,131460.0,37.764,37.7734,37.7264,37.7734,131460.0
2018-06-20 11:20:00,40.24,40.26,40.23,40.24,27695.0,37.7734,37.7922,37.764,37.7734,27695.0
2018-06-20 11:25:00,40.24,40.26,40.23,40.24,28378.0,37.7734,37.7922,37.764,37.7734,28378.0
2018-06-20 11:30:00,40.24,40.28,40.24,40.25,19154.0,37.7734,37.8109,37.7734,37.7828,19154.0
2018-06-20 11:35:00,40.25,40.28,40.25,40.25,20180.0,37.7828,37.8109,37.7828,37.7828,20180.0
2018-06-20 11:40:00,40.25,40.29,40.25,40.27,16361.0,37.7828,37.8203,37.7828,37.8015,16361.0
2018-06-20 11:45:00,40.27,40.29,40.26,40.29,30813.0,37.8015,37.8203,37.7922,37.8203,30813.0
2018-06-20 11:50:00,40.29,40.33,40.29,40.32,18140.0,37.8203,37.8579,37.8203,37.8485,18140.0
2018-06-20 11:55:00,40.33,40.33,40.29,40.31,20788.0,37.8579,37.8579,37.8203,37.8391,20788.0
2018-06-20 12:00:00,40.31,40.32,40.3,40.32,5600.0,37.8391,37.8485,37.8297,37.8485,5600.0
2018-06-20 12:05:00,40.32,40.34,40.32,40.33,15200.0,37.8485,37.8672,37.8485,37.8579,15200.0
2018-06-20 12:10:00,40.33,40.35,40.32,40.34,9600.0,37.8579,37.8766,37.8485,37.8672,9600.0
2018-06-20 12:15:00,40.35,40.35,40.32,40.33,10550.0,37.8766,37.8766,37.8485,37.8579,10550.0
2018-06-20 12:20:00,40.34,40.36,40.33,40.35,10368.0,37.8672,37.886,37.8579,37.8766,10368.0
2018-06-20 12:25:00,40.36,40.36,40.35,40.36,7484.0,37.886,37.886,37.8766,37.886,7484.0
2018-06-20 12:30:00,40.36,40.38,40.36,40.38,5608.0,37.886,37.9048,37.886,37.9048,5608.0
2018-06-20 12:35:00,40.38,40.4,40.38,40.4,6947.0,37.9048,37.9236,37.9048,37.9236,6947.0
2018-06-20 12:40:00,40.41,40.44,40.41,40.43,13704.0,37.933,37.9611,37.933,37.9517,13704.0
2018-06-20 12:45:00,40.43,40.46,40.43,40.46,17664.0,37.9517,37.9799,37.9517,37.9799,17664.0
2018-06-20 12:50:00,40.45,40.46,40.44,40.44,19800.0,37.9705,37.9799,37.9611,37.9611,19800.0
2018-06-20 12:55:00,40.44,40.44,40.43,40.44,7250.0,37.9611,37.9611,37.9517,37.9611,7250.0
2018-06-20 13:00:00,40.44,40.44,40.42,40.43,11878.0,37.9611,37.9611,37.9423,37.9517,11878.0
2018-06-20 13:05:00,40.43,40.46,40.43,40.46,8616.0,37.9517,37.9799,37.9517,37.9799,8616.0
2018-06-20 13:10:00,40.45,40.48,40.45,40.48,11211.0,37.9705,37.9987,37.9705,37.9987,11211.0
2018-06-20 13:15:00,40.48,40.49,40.47,40.48,11910.0,37.9987,38.0081,37.9893,37.9987,11910.0
2018-06-20 13:20:00,40.48,40.48,40.46,40.46,29110.0,37.9987,37.9987,37.9799,37.9799,29110.0
2018-06-20 13:25:00,40.46,40.46,40.41,40.43,19026.0,37.9799,37.9799,37.933,37.9517,19026.0
2018-06-20 13:30:00,40.43,40.45,40.42,40.45,6345.0,37.9517,37.9705,37.9423,37.9705,6345.0
2018-06-20 13:35:00,40.45,40.47,40.44,40.45,5001.0,37.9705,37.9893,37.9611,37.9705,5001.0
2018-06-20 13:40:00,40.45,40.47,40.44,40.45,6925.0,37.9705,37.9893,37.9611,37.9705,6925.0
2018-06-20 13:45:00,40.45,40.47,40.44,40.47,12638.0,37.9705,37.9893,37.9611,37.9893,12638.0
2018-06-20 13:50:00,40.46,40.48,40.46,40.48,10340.0,37.9799,37.9987,37.9799,37.9987,10340.0
2018-06-20 13:55:00,40.48,40.5,40.47,40.5,8220.0,37.9987,38.0174,37.9893,38.0174,8220.0
2018-06-20 14:00:00,40.5,40.5,40.49,40.5,11400.0,38.0174,38.0174,38.0081,38.0174,11400.0
2018-06-20 14:05:00,40.5,40.53,40.5,40.52,9626.0,38.0174,38.0456,38.0174,38.0362,9626.0
2018-06-20 14:10:00,40.52,40.54,40.5,40.53,20615.0,38.0362,38.055,38.0174,38.0456,20615.0
2018-06-20 14:15:00,40.54,40.55,40.51,40.52,14535.0,38.055,38.0644,38.0268,38.0362,14535.0
2018-06-20 14:20:00,40.53,40.56,40.52,40.55,13663.0,38.0456,38.0738,38.0362,38.0644,13663.0
2018-06-20 14:25:00,40.55,40.56,40.53,40.55,16800.0,38.0644,38.0738,38.0456,38.0644,16800.0
2018-06-20 14:30:00,40.56,40.57,40.55,40.55,6300.0,38.0738,38.0831,38.0644,38.0644,6300.0
2018-06-20 14:35:00,40.55,40.55,40.53,40.54,11800.0,38.0644,38.0644,38.0456,38.055,11800.0
2018-06-20 14:40:00,40.54,40.54,40.51,40.52,6613.0,38.055,38.055,38.0268,38.0362,6613.0
2018-06-20 14:45:00,40.52,40.54,40.52,40.53,18430.0,38.0362,38.055,38.0362,38.0456,18430.0
2018-06-20 14:50:00,40.53,40.53,40.51,40.53,14190.0,38.0456,38.0456,38.0268,38.0456,14190.0
2018-06-20 14:55:00,40.54,40.55,40.5,40.53,14118.0,38.055,38.0644,38.0174,38.0456,14118.0
2018-06-20 15:00:00,40.53,40.55,40.52,40.55,18300.0,38.0456,38.0644,38.0362,38.0644,18300.0
2018-06-20 15:05:00,40.55,40.59,40.54,40.59,11248.0,38.0644,38.1019,38.055,38.1019,11248.0
2018-06-20 15:10:00,40.59,40.6,40.57,40.58,21234.0,38.1019,38.1113,38.0831,38.0925,21234.0
2018-06-20 15:15:00,40.58,40.61,40.57,40.61,12000.0,38.0925,38.1207,38.0831,38.1207,12000.0
2018-06-20 15:20:00,40.61,40.62,40.58,40.59,14108.0,38.1207,38.1301,38.0925,38.1019,14108.0
2018-06-20 15:25:00,40.58,40.6,40.58,40.6,18378.0,38.0925,38.1113,38.0925,38.1113,18378.0
2018-06-20 15:30:00,40.6,40.61,40.58,40.58,14521.0,38.1113,38.1207,38.0925,38.0925,14521.0
2018-06-20 15:35:00,40.59,40.59,40.56,40.57,30210.0,38.1019,38.1019,38.0738,38.0831,30210.0
2018-06-20 15:40:00,40.58,40.58,40.54,40.55,43844.0,38.0925,38.0925,38.055,38.0644,43844.0
2018-06-20 15:45:00,40.55,40.56,40.53,40.54,52868.0,38.0644,38.0738,38.0456,38.055,52868.0
2018-06-20 15:50:00,40.55,40.55,40.52,40.52,101385.0,38.0644,38.0644,38.0362,38.0362,101385.0
2018-06-20 15:55:00,40.52,40.53,40.51,40.52,208565.0,38.0362,38.0456,38.0268,38.0362,208565.0
2018-06-21 09:30:00,40.46,40.61,40.46,40.53,54323.0,37.9799,38.1207,37.9799,38.0456,54323.0
2018-06-21 09:35:00,40.52,40.53,40.42,40.46,192852.0,38.0362,38.0456,37.9423,37.9799,192852.0
2018-06-21 09:40:00,40.45,40.45,40.39,40.41,30083.0,37.9705,37.9705,37.9142,37.933,30083.0
2018-06-21 09:45:00,40.42,40.5,40.42,40.5,50779.0,37.9423,38.0174,37.9423,38.0174,50779.0
2018-06-21 09:50:00,40.49,40.54,40.45,40.52,501552.0,38.0081,38.055,37.9705,38.0362,501552.0
2018-06-21 09:55:00,40.52,40.52,40.48,40.48,38759.0,38.0362,38.0362,37.9987,37.9987,38759.0
2018-06-21 10:00:00,40.49,40.5,40.4,40.41,18917.0,38.0081,38.0174,37.9236,37.933,18917.0
2018-06-21 10:05:00,40.41,40.41,40.32,40.35,20379.0,37.933,37.933,37.8485,37.8766,20379.0
2018-06-21 10:10:00,40.35,40.35,40.3,40.32,29047.0,37.8766,37.8766,37.8297,37.8485,29047.0
2018-06-21 10:15:00,40.31,40.32,40.25,40.26,30144.0,37.8391,37.8485,37.7828,37.7922,30144.0
2018-06-21 10:20:00,40.26,40.26,40.19,40.19,24711.0,37.7922,37.7922,37.7264,37.7264,24711.0
2018-06-21 10:25:00,40.19,40.19,40.08,40.09,38185.0,37.7264,37.7264,37.6232,37.6326,38185.0
2018-06-21 10:30:00,40.1,40.21,40.09,40.21,48604.0,37.642,37.7452,37.6326,37.7452,48604.0
2018-06-21 10:35:00,40.22,40.24,40.16,40.24,17307.0,37.7546,37.7734,37.6983,37.7734,17307.0
2018-06-21 10:40:00,40.23,40.26,40.2,40.23,14218.0,37.764,37.7922,37.7358,37.764,14218.0
2018-06-21 10:45:00,40.22,40.27,40.17,40.27,17418.0,37.7546,37.8015,37.7077,37.8015,17418.0
2018-06-21 10:50:00,40.27,40.31,40.26,40.28,19736.0,37.8015,37.8391,37.7922,37.8109,19736.0
2018-06-21 10:55:00,40.29,40.3,40.27,40.29,11479.0,37.8203,37.8297,37.8015,37.8203,11479.0
2018-06-21 11:00:00,40.28,40.35,40.26,40.34,26670.0,37.8109,37.8766,37.7922,37.8672,26670.0
2018-06-21 11:05:00,40.34,40.36,40.3,40.3,20127.0,37.8672,37.886,37.8297,37.8297,20127.0
2018-06-21 11:10:00,40.3,40.33,40.28,40.32,9198.0,37.8297,37.8579,37.8109,37.8485,9198.0
2018-06-21 11:15:00,40.33,40.37,40.33,40.35,8792.0,37.8579,37.8954,37.8579,37.8766,8792.0
2018-06-21 11:20:00,40.35,40.35,40.31,40.31,15665.0,37.8766,37.8766,37.8391,37.8391,15665.0
2018-06-21 11:25:00,40.3,40.3,40.23,40.25,13917.0,37.8297,37.8297,37.764,37.7828,13917.0
2018-06-21 11:30:00,40.25,40.32,40.25,40.27,11544.0,37.7828,37.8485,37.7828,37.8015,11544.0
2018-06-21 11:35:00,40.26,40.32,40.25,40.31,9693.0,37.7922,37.8485,37.7828,37.8391,9693.0
2018-06-21 11:40:00,40.31,40.36,40.31,40.36,10443.0,37.8391,37.886,37.8391,37.886,10443.0
2018-06-21 11:45:00,40.37,40.37,40.36,40.36,6300.0,37.8954,37.8954,37.886,37.886,6300.0
2018-06-21 11:50:00,40.36,40.37,40.34,40.35,11358.0,37.886,37.8954,37.8672,37.8766,11358.0
2018-06-21 11:55:00,40.36,40.36,40.34,40.34,14950.0,37.886,37.886,37.8672,37.8672,14950.0
2018-06-21 12:00:00,40.34,40.34,40.28,40.28,36651.0,37.8672,37.8672,37.8109,37.8109,36651.0
2018-06-21 12:05:00,40.28,40.28,40.25,40.25,5970.0,37.8109,37.8109,37.7828,37.7828,5970.0
2018-06-21 12:10:00,40.25,40.25,40.24,40.24,7700.0,37.7828,37.7828,37.7734,37.7734,7700.0
2018-06-21 12:15:00,40.25,40.26,40.23,40.24,7900.0,37.7828,37.7922,37.764,37.7734,7900.0
2018-06-21 12:20:00,40.24,40.25,40.22,40.22,9073.0,37.7734,37.7828,37.7546,37.7546,9073.0
2018-06-21 12:25:00,40.22,40.24,40.22,40.24,16761.0,37.7546,37.7734,37.7546,37.7734,16761.0
2018-06-21 12:30:00,40.25,40.25,40.22,40.22,9381.0,37.7828,37.7828,37.7546,37.7546,9381.0
2018-06-21 12:35:00,40.22,40.25,40.22,40.25,7708.0,37.7546,37.7828,37.7546,37.7828,7708.0
2018-06-21 12:40:00,40.25,40.25,40.24,40.25,4800.0,37.7828,37.7828,37.7734,37.7828,4800.0
2018-06-21 12:45:00,40.24,40.24,40.23,40.24,7105.0,37.7734,37.7734,37.764,37.7734,7105.0
2018-06-21 12:50:00,40.24,40.24,40.2,40.22,6500.0,37.7734,37.7734,37.7358,37.7546,6500.0
2018-06-21 12:55:00,40.22,40.22,40.2,40.2,30125.0,37.7546,37.7546,37.7358,37.7358,30125.0
2018-06-21 13:00:00,40.2,40.2,40.18,40.18,4186.0,37.7358,37.7358,37.7171,37.7171,4186.0
2018-06-21 13:05:00,40.18,40.2,40.16,40.2,11774.0,37.7171,37.7358,37.6983,37.7358,11774.0
2018-06-21 13:10:00,40.2,40.22,40.19,40.19,9235.0,37.7358,37.7546,37.7264,37.7264,9235.0
2018-06-21 13:15:00,40.19,40.21,40.19,40.2,12270.0,37.7264,37.7452,37.7264,37.7358,12270.0
2018-06-21 13:20:00,40.21,40.23,40.19,40.22,19698.0,37.7452,37.764,37.7264,37.7546,19698.0
2018-06-21 13:25:00,40.22,40.22,40.18,40.18,15302.0,37.7546,37.7546,37.7171,37.7171,15302.0
2018-06-21 13:30:00,40.19,40.2,40.16,40.17,7650.0,37.7264,37.7358,37.6983,37.7077,7650.0
2018-06-21 13:35:00,40.17,40.18,40.13,40.14,36722.0,37.7077,37.7171,37.6701,37.6795,36722.0
2018-06-21 13:40:00,40.14,40.18,40.13,40.16,13500.0,37.6795,37.7171,37.6701,37.6983,13500.0
2018-06-21 13:45:00,40.16,40.18,40.15,40.18,3400.0,37.6983,37.7171,37.6889,37.7171,3400.0
2018-06-21 13:50:00,40.18,40.2,40.16,40.2,3600.0,37.7171,37.7358,37.6983,37.7358,3600.0
2018-06-21 13:55:00,40.21,40.26,40.2,40.25,9151.0,37.7452,37.7922,37.7358,37.7828,9151.0
2018-06-21 14:00:00,40.25,40.27,40.23,40.23,7701.0,37.7828,37.8015,37.764,37.764,7701.0
2018-06-21 14:05:00,40.22,40.27,40.21,40.26,15499.0,37.7546,37.8015,37.7452,37.7922,15499.0
2018-06-21 14:10:00,40.26,40.26,40.24,40.25,5615.0,37.7922,37.7922,37.7734,37.7828,5615.0
2018-06-21 14:15:00,40.26,40.27,40.24,40.26,12022.0,37.7922,37.8015,37.7734,37.7922,12022.0
2018-06-21 14:20:00,40.26,40.26,40.24,40.24,7007.0,37.7922,37.7922,37.7734,37.7734,7007.0
2018-06-21 14:25:00,40.24,40.25,40.22,40.25,13563.0,37.7734,37.7828,37.7546,37.7828,13563.0
2018-06-21 14:30:00,40.26,40.27,40.25,40.25,7409.0,37.7922,37.8015,37.7828,37.7828,7409.0
2018-06-21 14:35:00,40.25,40.26,40.22,40.22,9852.0,37.7828,37.7922,37.7546,37.7546,9852.0
2018-06-21 14:40:00,40.22,40.23,40.21,40.22,12854.0,37.7546,37.764,37.7452,37.7546,12854.0
2018-06-21 14:45:00,40.23,40.27,40.22,40.27,13705.0,37.764,37.8015,37.7546,37.8015,13705.0
2018-06-21 14:50:00,40.26,40.26,40.23,40.24,10200.0,37.7922,37.7922,37.764,37.7734,10200.0
2018-06-21 14:55:00,40.24,40.25,40.21,40.21,32415.0,37.7734,37.7828,37.7452,37.7452,32415.0
2018-06-21 15:00:00,40.21,40.21,40.19,40.19,46424.0,37.7452,37.7452,37.7264,37.7264,46424.0
2018-06-21 15:05:00,40.2,40.22,40.19,40.21,13518.0,37.7358,37.7546,37.7264,37.7452,13518.0
2018-06-21 15:10:00,40.21,40.21,40.16,40.16,23671.0,37.7452,37.7452,37.6983,37.6983,23671.0
2018-06-21 15:15:00,40.15,40.15,40.11,40.11,9553.0,37.6889,37.6889,37.6513,37.6513,9553.0
2018-06-21 15:20:00,40.11,40.11,40.04,40.09,51662.0,37.6513,37.6513,37.5856,37.6326,51662.0
2018-06-21 15:25:00,40.09,40.13,40.09,40.12,28570.0,37.6326,37.6701,37.6326,37.6607,28570.0
2018-06-21 15:30:00,40.11,40.11,40.04,40.05,39813.0,37.6513,37.6513,37.5856,37.595,39813.0
2018-06-21 15:35:00,40.05,40.07,40.03,40.05,30315.0,37.595,37.6138,37.5763,37.595,30315.0
2018-06-21 15:40:00,40.06,40.06,40.01,40.02,60659.0,37.6044,37.6044,37.5575,37.5669,60659.0
2018-06-21 15:45:00,40.02,40.08,40.0,40.08,74907.0,37.5669,37.6232,37.5481,37.6232,74907.0
2018-06-21 15:50:00,40.07,40.1,40.06,40.07,98550.0,37.6138,37.642,37.6044,37.6138,98550.0
2018-06-21 15:55:00,40.07,40.09,40.06,40.08,93715.0,37.6138,37.6326,37.6044,37.6232,93715.0
2018-06-22 09:30:00,40.09,40.24,40.03,40.13,26419.0,37.6326,37.7734,37.5763,37.6701,26419.0
2018-06-22 09:35:00,40.15,40.27,40.15,40.17,32953.0,37.6889,37.8015,37.6889,37.7077,32953.0
2018-06-22 09:40:00,40.17,40.17,39.99,40.04,64166.0,37.7077,37.7077,37.5387,37.5856,64166.0
2018-06-22 09:45:00,40.04,40.04,39.94,40.02,116825.0,37.5856,37.5856,37.4918,37.5669,116825.0
2018-06-22 09:50:00,40.02,40.07,40.0,40.05,67798.0,37.5669,37.6138,37.5481,37.595,67798.0
2018-06-22 09:55:00,40.05,40.14,40.04,40.12,28138.0,37.595,37.6795,37.5856,37.6607,28138.0
2018-06-22 10:00:00,40.12,40.13,40.03,40.03,41692.0,37.6607,37.6701,37.5763,37.5763,41692.0
2018-06-22 10:05:00,40.04,40.1,40.04,40.08,23528.0,37.5856,37.642,37.5856,37.6232,23528.0
2018-06-22 10:10:00,40.09,40.14,40.04,40.14,36321.0,37.6326,37.6795,37.5856,37.6795,36321.0
2018-06-22 10:15:00,40.15,40.15,40.12,40.13,27744.0,37.6889,37.6889,37.6607,37.6701,27744.0
2018-06-22 10:20:00,40.12,40.12,40.03,40.04,44890.0,37.6607,37.6607,37.5763,37.5856,44890.0
2018-06-22 10:25:00,40.04,40.04,39.96,39.98,29567.0,37.5856,37.5856,37.5105,37.5293,29567.0
2018-06-22 10:30:00,39.98,39.98,39.89,39.92,55495.0,37.5293,37.5293,37.4448,37.473,55495.0
2018-06-22 10:35:00,39.93,39.96,39.83,39.83,30666.0,37.4824,37.5105,37.3885,37.3885,30666.0
2018-06-22 10:40:00,39.83,39.87,39.79,39.8,45600.0,37.3885,37.4261,37.351,37.3603,45600.0
2018-06-22 10:45:00,39.8,39.85,39.8,39.82,23119.0,37.3603,37.4073,37.3603,37.3791,23119.0
2018-06-22 10:50:00,39.82,39.82,39.73,39.77,23330.0,37.3791,37.3791,37.2946,37.3322,23330.0
2018-06-22 10:55:00,39.77,39.88,39.77,39.88,11240.0,37.3322,37.4354,37.3322,37.4354,11240.0
2018-06-22 11:00:00,39.87,39.88,39.83,39.87,53918.0,37.4261,37.4354,37.3885,37.4261,53918.0
2018-06-22 11:05:00,39.87,39.88,39.83,39.85,172646.0,37.4261,37.4354,37.3885,37.4073,172646.0
2018-06-22 11:10:00,39.85,39.89,39.85,39.88,51280.0,37.4073,37.4448,37.4073,37.4354,51280.0
2018-06-22 11:15:00,39.88,39.89,39.86,39.88,98012.0,37.4354,37.4448,37.4167,37.4354,98012.0
2018-06-22 11:20:00,39.88,39.92,39.86,39.86,29998.0,37.4354,37.473,37.4167,37.4167,29998.0
2018-06-22 11:25:00,39.86,39.92,39.86,39.92,11237.0,37.4167,37.473,37.4167,37.473,11237.0
2018-06-22 11:30:00,39.91,39.92,39.85,39.87,41900.0,37.4636,37.473,37.4073,37.4261,41900.0
2018-06-22 11:35:00,39.87,39.9,39.86,39.88,18204.0,37.4261,37.4542,37.4167,37.4354,18204.0
2018-06-22 11:40:00,39.88,39.91,39.88,39.9,11607.0,37.4354,37.4636,37.4354,37.4542,11607.0
2018-06-22 11:45:00,39.9,39.91,39.89,39.89,33131.0,37.4542,37.4636,37.4448,37.4448,33131.0
2018-06-22 11:50:00,39.9,39.91,39.88,39.88,107669.0,37.4542,37.4636,37.4354,37.4354,107669.0
2018-06-22 11:55:00,39.88,39.89,39.86,39.86,110834.0,37.4354,37.4448,37.4167,37.4167,110834.0
2018-06-22 12:00:00,39.86,39.93,39.86,39.92,19760.0,37.4167,37.4824,37.4167,37.473,19760.0
2018-06-22 12:05:00,39.92,39.92,39.88,39.88,7150.0,37.473,37.473,37.4354,37.4354,7150.0
2018-06-22 12:10:00,39.88,39.9,39.87,39.9,9685.0,37.4354,37.4542,37.4261,37.4542,9685.0
2018-06-22 12:15:00,39.89,39.89,39.85,39.85,18894.0,37.4448,37.4448,37.4073,37.4073,18894.0
2018-06-22 12:20:00,39.85,39.85,39.8,39.8,10281.0,37.4073,37.4073,37.3603,37.3603,10281.0
2018-06-22 12:25:00,39.8,39.82,39.78,39.79,8500.0,37.3603,37.3791,37.3416,37.351,8500.0
2018-06-22 12:30:00,39.8,39.81,39.77,39.77,16600.0,37.3603,37.3697,37.3322,37.3322,16600.0
2018-06-22 12:35:00,39.77,39.78,39.76,39.78,17073.0,37.3322,37.3416,37.3228,37.3416,17073.0
2018-06-22 12:40:00,39.78,39.79,39.77,39.78,7000.0,37.3416,37.351,37.3322,37.3416,7000.0
2018-06-22 12:45:00,39.77,39.77,39.74,39.74,12597.0,37.3322,37.3322,37.304,37.304,12597.0
2018-06-22 12:50:00,39.74,39.76,39.73,39.73,10838.0,37.304,37.3228,37.2946,37.2946,10838.0
2018-06-22 12:55:00,39.73,39.74,39.71,39.74,6828.0,37.2946,37.304,37.2759,37.304,6828.0
2018-06-22 13:00:00,39.74,39.79,39.74,39.79,8200.0,37.304,37.351,37.304,37.351,8200.0
2018-06-22 13:05:00,39.78,39.79,39.77,39.79,7525.0,37.3416,37.351,37.3322,37.351,7525.0
2018-06-22 13:10:00,39.79,39.8,39.77,39.78,10509.0,37.351,37.3603,37.3322,37.3416,10509.0
2018-06-22 13:15:00,39.78,39.8,39.78,39.8,8712.0,37.3416,37.3603,37.3416,37.3603,8712.0
2018-06-22 13:20:00,39.79,39.8,39.79,39.8,12270.0,37.351,37.3603,37.351,37.3603,12270.0
2018-06-22 13:25:00,39.8,39.8,39.77,39.79,10500.0,37.3603,37.3603,37.3322,37.351,10500.0
2018-06-22 13:30:00,39.8,39.81,39.79,39.81,8300.0,37.3603,37.3697,37.351,37.3697,8300.0
2018-06-22 13:35:00,39.8,39.83,39.8,39.83,4950.0,37.3603,37.3885,37.3603,37.3885,4950.0
2018-06-22 13:40:00,39.83,39.86,39.83,39.83,10200.0,37.3885,37.4167,37.3885,37.3885,10200.0
2018-06-22 13:45:00,39.83,39.86,39.82,39.86,12055.0,37.3885,37.4167,37.3791,37.4167,12055.0
2018-06-22 13:50:00,39.86,39.88,39.84,39.85,8302.0,37.4167,37.4354,37.3979,37.4073,8302.0
2018-06-22 13:55:00,39.85,39.86,39.83,39.83,5976.0,37.4073,37.4167,37.3885,37.3885,5976.0
2018-06-22 14:00:00,39.82,39.85,39.82,39.85,3000.0,37.3791,37.4073,37.3791,37.4073,3000.0
2018-06-22 14:05:00,39.85,39.86,39.83,39.84,10212.0,37.4073,37.4167,37.3885,37.3979,10212.0
2018-06-22 14:10:00,39.84,39.87,39.82,39.86,8974.0,37.3979,37.4261,37.3791,37.4167,8974.0
2018-06-22 14:15:00,39.86,39.88,39.85,39.87,5966.0,37.4167,37.4354,37.4073,37.4261,5966.0
2018-06-22 14:20:00,39.87,39.87,39.81,39.82,16519.0,37.4261,37.4261,37.3697,37.3791,16519.0
2018-06-22 14:25:00,39.82,39.82,39.78,39.78,6100.0,37.3791,37.3791,37.3416,37.3416,6100.0
2018-06-22 14:30:00,39.78,39.78,39.75,39.75,9188.0,37.3416,37.3416,37.3134,37.3134,9188.0
2018-06-22 14:35:00,39.76,39.78,39.75,39.76,12446.0,37.3228,37.3416,37.3134,37.3228,12446.0
2018-06-22 14:40:00,39.76,39.79,39.76,39.78,7670.0,37.3228,37.351,37.3228,37.3416,7670.0
2018-06-22 14:45:00,39.77,39.8,39.76,39.77,14016.0,37.3322,37.3603,37.3228,37.3322,14016.0
2018-06-22 14:50:00,39.78,39.78,39.76,39.76,7000.0,37.3416,37.3416,37.3228,37.3228,7000.0
2018-06-22 14:55:00,39.77,39.77,39.75,39.75,6300.0,37.3322,37.3322,37.3134,37.3134,6300.0
2018-06-22 15:00:00,39.76,39.78,39.74,39.77,20458.0,37.3228,37.3416,37.304,37.3322,20458.0
2018-06-22 15:05:00,39.76,39.77,39.75,39.75,11600.0,37.3228,37.3322,37.3134,37.3134,11600.0
2018-06-22 15:10:00,39.74,39.79,39.73,39.79,10300.0,37.304,37.351,37.2946,37.351,10300.0
2018-06-22 15:15:00,39.79,39.79,39.78,39.79,9686.0,37.351,37.351,37.3416,37.351,9686.0
2018-06-22 15:20:00,39.79,39.83,39.78,39.83,8962.0,37.351,37.3885,37.3416,37.3885,8962.0
2018-06-22 15:25:00,39.84,39.85,39.83,39.84,7900.0,37.3979,37.4073,37.3885,37.3979,7900.0
2018-06-22 15:30:00,39.84,39.85,39.81,39.83,20787.0,37.3979,37.4073,37.3697,37.3885,20787.0
2018-06-22 15:35:00,39.83,39.84,39.82,39.84,26278.0,37.3885,37.3979,37.3791,37.3979,26278.0
2018-06-22 15:40:00,39.84,39.85,39.82,39.84,15276.0,37.3979,37.4073,37.3791,37.3979,15276.0
2018-06-22 15:45:00,39.85,39.92,39.85,39.91,36305.0,37.4073,37.473,37.4073,37.4636,36305.0
2018-06-22 15:50:00,39.9,39.94,39.89,39.91,155087.0,37.4542,37.4918,37.4448,37.4636,155087.0
2018-06-22 15:55:00,39.9,39.91,39.83,39.84,224358.0,37.4542,37.4636,37.3885,37.3979,224358.0
2018-06-25 09:30:00,39.7,39.8,39.57,39.7,80475.0,37.2665,37.3603,37.1444,37.2665,80475.0
2018-06-25 09:35:00,39.72,39.74,39.58,39.59,130621.0,37.2853,37.304,37.1538,37.1632,130621.0
2018-06-25 09:40:00,39.58,39.62,39.49,39.51,60681.0,37.1538,37.1914,37.0694,37.0881,60681.0
2018-06-25 09:45:00,39.51,39.51,39.42,39.48,54079.0,37.0881,37.0881,37.0036,37.06,54079.0
2018-06-25 09:50:00,39.47,39.48,39.42,39.47,32642.0,37.0506,37.06,37.0036,37.0506,32642.0
2018-06-25 09:55:00,39.47,39.48,39.37,39.4,62208.0,37.0506,37.06,36.9567,36.9849,62208.0
2018-06-25 10:00:00,39.39,39.43,39.35,39.4,136117.0,36.9755,37.013,36.9379,36.9849,136117.0
2018-06-25 10:05:00,39.4,39.48,39.39,39.43,89249.0,36.9849,37.06,36.9755,37.013,89249.0
2018-06-25 10:10:00,39.43,39.48,39.4,39.4,69474.0,37.013,37.06,36.9849,36.9849,69474.0
2018-06-25 10:15:00,39.4,39.41,39.33,39.35,59852.0,36.9849,36.9943,36.9192,36.9379,59852.0
2018-06-25 10:20:00,39.35,39.39,39.32,39.38,38399.0,36.9379,36.9755,36.9098,36.9661,38399.0
2018-06-25 10:25:00,39.37,39.4,39.33,39.4,33900.0,36.9567,36.9849,36.9192,36.9849,33900.0
2018-06-25 10:30:00,39.4,39.4,39.36,39.39,47942.0,36.9849,36.9849,36.9473,36.9755,47942.0
2018-06-25 10:35:00,39.39,39.43,39.37,39.41,34400.0,36.9755,37.013,36.9567,36.9943,34400.0
2018-06-25 10:40:00,39.41,39.48,39.4,39.48,45262.0,36.9943,37.06,36.9849,37.06,45262.0
2018-06-25 10:45:00,39.48,39.48,39.4,39.42,25914.0,37.06,37.06,36.9849,37.0036,25914.0
2018-06-25 10:50:00,39.42,39.45,39.4,39.41,85235.0,37.0036,37.0318,36.9849,36.9943,85235.0
2018-06-25 10:55:00,39.4,39.4,39.37,39.39,39500.0,36.9849,36.9849,36.9567,36.9755,39500.0
2018-06-25 11:00:00,39.38,39.4,39.33,39.34,20378.0,36.9661,36.9849,36.9192,36.9285,20378.0
2018-06-25 11:05:00,39.33,39.34,39.3,39.33,24197.0,36.9192,36.9285,36.891,36.9192,24197.0
2018-06-25 11:10:00,39.33,39.35,39.31,39.31,11847.0,36.9192,36.9379,36.9004,36.9004,11847.0
2018-06-25 11:15:00,39.31,39.33,39.27,39.28,28858.0,36.9004,36.9192,36.8628,36.8722,28858.0
2018-06-25 11:20:00,39.28,39.29,39.18,39.18,47176.0,36.8722,36.8816,36.7784,36.7784,47176.0
2018-06-25 11:25:00,39.19,39.24,39.18,39.19,40621.0,36.7877,36.8347,36.7784,36.7877,40621.0
2018-06-25 11:30:00,39.19,39.21,39.18,39.19,56060.0,36.7877,36.8065,36.7784,36.7877,56060.0
2018-06-25 11:35:00,39.19,39.23,39.17,39.2,25812.0,36.7877,36.8253,36.769,36.7971,25812.0
2018-06-25 11:40:00,39.2,39.29,39.19,39.29,70169.0,36.7971,36.8816,36.7877,36.8816,70169.0
2018-06-25 11:45:00,39.29,39.36,39.29,39.36,36199.0,36.8816,36.9473,36.8816,36.9473,36199.0
2018-06-25 11:50:00,39.35,39.36,39.33,39.33,11604.0,36.9379,36.9473,36.9192,36.9192,11604.0
2018-06-25 11:55:00,39.33,39.35,39.32,39.34,19692.0,36.9192,36.9379,36.9098,36.9285,19692.0
2018-06-25 12:00:00,39.34,39.34,39.25,39.26,48813.0,36.9285,36.9285,36.8441,36.8534,48813.0
2018-06-25 12:05:00,39.25,39.26,39.22,39.22,20409.0,36.8441,36.8534,36.8159,36.8159,20409.0
2018-06-25 12:10:00,39.21,39.25,39.19,39.25,48125.0,36.8065,36.8441,36.7877,36.8441,48125.0
2018-06-25 12:15:00,39.25,39.26,39.23,39.24,22862.0,36.8441,36.8534,36.8253,36.8347,22862.0
2018-06-25 12:20:00,39.24,39.29,39.21,39.29,24864.0,36.8347,36.8816,36.8065,36.8816,24864.0
2018-06-25 12:25:00,39.28,39.33,39.28,39.33,10810.0,36.8722,36.9192,36.8722,36.9192,10810.0
2018-06-25 12:30:00,39.33,39.36,39.33,39.36,12909.0,36.9192,36.9473,36.9192,36.9473,12909.0
2018-06-25 12:35:00,39.36,39.37,39.34,39.34,17100.0,36.9473,36.9567,36.9285,36.9285,17100.0
2018-06-25 12:40:00,39.35,39.39,39.35,39.38,12689.0,36.9379,36.9755,36.9379,36.9661,12689.0
2018-06-25 12:45:00,39.38,39.38,39.34,39.36,9225.0,36.9661,36.9661,36.9285,36.9473,9225.0
2018-06-25 12:50:00,39.36,39.42,39.35,39.39,11313.0,36.9473,37.0036,36.9379,36.9755,11313.0
2018-06-25 12:55:00,39.39,39.42,39.38,39.42,7163.0,36.9755,37.0036,36.9661,37.0036,7163.0
2018-06-25 13:00:00,39.42,39.43,39.38,39.39,21454.0,37.0036,37.013,36.9661,36.9755,21454.0
2018-06-25 13:05:00,39.4,39.4,39.38,39.4,9500.0,36.9849,36.9849,36.9661,36.9849,9500.0
2018-06-25 13:10:00,39.4,39.4,39.36,39.37,15541.0,36.9849,36.9849,36.9473,36.9567,15541.0
2018-06-25 13:15:00,39.37,39.37,39.32,39.34,17707.0,36.9567,36.9567,36.9098,36.9285,17707.0
2018-06-25 13:20:00,39.34,39.37,39.31,39.32,22393.0,36.9285,36.9567,36.9004,36.9098,22393.0
2018-06-25 13:25:00,39.33,39.39,39.31,39.38,13400.0,36.9192,36.9755,36.9004,36.9661,13400.0
2018-06-25 13:30:00,39.38,39.46,39.37,39.45,16366.0,36.9661,37.0412,36.9567,37.0318,16366.0
2018-06-25 13:35:00,39.45,39.45,39.42,39.44,8395.0,37.0318,37.0318,37.0036,37.0224,8395.0
2018-06-25 13:40:00,39.44,39.5,39.42,39.5,12654.0,37.0224,37.0787,37.0036,37.0787,12654.0
2018-06-25 13:45:00,39.52,39.53,39.47,39.49,36726.0,37.0975,37.1069,37.0506,37.0694,36726.0
2018-06-25 13:50:00,39.5,39.51,39.44,39.45,16118.0,37.0787,37.0881,37.0224,37.0318,16118.0
2018-06-25 13:55:00,39.45,39.46,39.43,39.45,16678.0,37.0318,37.0412,37.013,37.0318,16678.0
2018-06-25 14:00:00,39.45,39.46,39.4,39.41,26221.0,37.0318,37.0412,36.9849,36.9943,26221.0
2018-06-25 14:05:00,39.41,39.42,39.39,39.39,10089.0,36.9943,37.0036,36.9755,36.9755,10089.0
2018-06-25 14:10:00,39.38,39.38,39.36,39.36,36949.0,36.9661,36.9661,36.9473,36.9473,36949.0
2018-06-25 14:15:00,39.36,39.37,39.31,39.31,16445.0,36.9473,36.9567,36.9004,36.9004,16445.0
2018-06-25 14:20:00,39.32,39.33,39.32,39.33,18982.0,36.9098,36.9192,36.9098,36.9192,18982.0
2018-06-25 14:25:00,39.33,39.35,39.33,39.34,16600.0,36.9192,36.9379,36.9192,36.9285,16600.0
2018-06-25 14:30:00,39.34,39.35,39.29,39.3,21219.0,36.9285,36.9379,36.8816,36.891,21219.0
2018-06-25 14:35:00,39.29,39.3,39.24,39.24,110879.0,36.8816,36.891,36.8347,36.8347,110879.0
2018-06-25 14:40:00,39.23,39.24,39.2,39.23,42829.0,36.8253,36.8347,36.7971,36.8253,42829.0
2018-06-25 14:45:00,39.23,39.23,39.18,39.18,76571.0,36.8253,36.8253,36.7784,36.7784,76571.0
2018-06-25 14:50:00,39.17,39.19,39.12,39.13,61672.0,36.769,36.7877,36.722,36.7314,61672.0
2018-06-25 14:55:00,39.13,39.19,39.11,39.18,56895.0,36.7314,36.7877,36.7126,36.7784,56895.0
2018-06-25 15:00:00,39.18,39.2,39.17,39.18,18200.0,36.7784,36.7971,36.769,36.7784,18200.0
2018-06-25 15:05:00,39.18,39.18,39.14,39.16,16088.0,36.7784,36.7784,36.7408,36.7596,16088.0
2018-06-25 15:10:00,39.16,39.21,39.13,39.13,21791.0,36.7596,36.8065,36.7314,36.7314,21791.0
2018-06-25 15:15:00,39.12,39.21,39.11,39.21,32877.0,36.722,36.8065,36.7126,36.8065,32877.0
2018-06-25 15:20:00,39.21,39.22,39.16,39.18,21977.0,36.8065,36.8159,36.7596,36.7784,21977.0
2018-06-25 15:25:00,39.18,39.19,39.15,39.15,29647.0,36.7784,36.7877,36.7502,36.7502,29647.0
2018-06-25 15:30:00,39.16,39.23,39.15,39.21,31852.0,36.7596,36.8253,36.7502,36.8065,31852.0
2018-06-25 15:35:00,39.22,39.38,39.22,39.37,92234.0,36.8159,36.9661,36.8159,36.9567,92234.0
2018-06-25 15:40:00,39.37,39.42,39.35,39.36,41050.0,36.9567,37.0036,36.9379,36.9473,41050.0
2018-06-25 15:45:00,39.36,39.37,39.32,39.35,51827.0,36.9473,36.9567,36.9098,36.9379,51827.0
2018-06-25 15:50:00,39.34,39.4,39.33,39.36,97739.0,36.9285,36.9849,36.9192,36.9473,97739.0
2018-06-25 15:55:00,39.36,39.39,39.34,39.35,173081.0,36.9473,36.9755,36.9285,36.9379,173081.0
2018-06-26 09:30:00,39.79,40.01,39.79,39.88,473354.0,37.351,37.5575,37.351,37.4354,473354.0
2018-06-26 09:35:00,39.87,39.87,39.78,39.81,111248.0,37.4261,37.4261,37.3416,37.3697,111248.0
2018-06-26 09:40:00,39.82,40.02,39.82,40.01,156327.0,37.3791,37.5669,37.3791,37.5575,156327.0
2018-06-26 09:45:00,40.01,40.08,39.87,39.93,105951.0,37.5575,37.6232,37.4261,37.4824,105951.0
2018-06-26 09:50:00,39.93,39.93,39.78,39.79,95869.0,37.4824,37.4824,37.3416,37.351,95869.0
2018-06-26 09:55:00,39.78,39.8,39.7,39.71,82055.0,37.3416,37.3603,37.2665,37.2759,82055.0
2018-06-26 10:00:00,39.72,39.84,39.7,39.73,109253.0,37.2853,37.3979,37.2665,37.2946,109253.0
2018-06-26 10:05:00,39.73,39.77,39.7,39.73,65010.0,37.2946,37.3322,37.2665,37.2946,65010.0
2018-06-26 10:10:00,39.73,39.81,39.7,39.79,108036.0,37.2946,37.3697,37.2665,37.351,108036.0
2018-06-26 10:15:00,39.79,39.8,39.69,39.72,126167.0,37.351,37.3603,37.2571,37.2853,126167.0
2018-06-26 10:20:00,39.72,39.76,39.65,39.67,52230.0,37.2853,37.3228,37.2195,37.2383,52230.0
2018-06-26 10:25:00,39.66,39.67,39.57,39.58,41909.0,37.2289,37.2383,37.1444,37.1538,41909.0
2018-06-26 10:30:00,39.56,39.66,39.56,39.63,50172.0,37.1351,37.2289,37.1351,37.2008,50172.0
2018-06-26 10:35:00,39.61,39.63,39.55,39.61,52368.0,37.182,37.2008,37.1257,37.182,52368.0
2018-06-26 10:40:00,39.6,39.61,39.53,39.56,58097.0,37.1726,37.182,37.1069,37.1351,58097.0
2018-06-26 10:45:00,39.56,39.59,39.47,39.58,43330.0,37.1351,37.1632,37.0506,37.1538,43330.0
2018-06-26 10:50:00,39.58,39.59,39.51,39.51,33592.0,37.1538,37.1632,37.0881,37.0881,33592.0
2018-06-26 10:55:00,39.51,39.59,39.5,39.57,21337.0,37.0881,37.1632,37.0787,37.1444,21337.0
2018-06-26 11:00:00,39.56,39.63,39.55,39.6,35300.0,37.1351,37.2008,37.1257,37.1726,35300.0
2018-06-26 11:05:00,39.6,39.6,39.53,39.55,18120.0,37.1726,37.1726,37.1069,37.1257,18120.0
2018-06-26 11:10:00,39.55,39.58,39.53,39.57,16583.0,37.1257,37.1538,37.1069,37.1444,16583.0
2018-06-26 11:15:00,39.57,39.58,39.48,39.48,84223.0,37.1444,37.1538,37.06,37.06,84223.0
2018-06-26 11:20:00,39.48,39.6,39.48,39.6,24534.0,37.06,37.1726,37.06,37.1726,24534.0
2018-06-26 11:25:00,39.6,39.61,39.57,39.59,32334.0,37.1726,37.182,37.1444,37.1632,32334.0
2018-06-26 11:30:00,39.58,39.59,39.55,39.57,17800.0,37.1538,37.1632,37.1257,37.1444,17800.0
2018-06-26 11:35:00,39.56,39.58,39.52,39.56,17475.0,37.1351,37.1538,37.0975,37.1351,17475.0
2018-06-26 11:40:00,39.55,39.77,39.55,39.63,138050.0,37.1257,37.3322,37.1257,37.2008,138050.0
2018-06-26 11:45:00,39.63,39.66,39.58,39.62,47440.0,37.2008,37.2289,37.1538,37.1914,47440.0
2018-06-26 11:50:00,39.63,39.69,39.61,39.63,26910.0,37.2008,37.2571,37.182,37.2008,26910.0
2018-06-26 11:55:00,39.64,39.66,39.6,39.66,18072.0,37.2102,37.2289,37.1726,37.2289,18072.0
2018-06-26 12:00:00,39.66,39.69,39.64,39.67,24857.0,37.2289,37.2571,37.2102,37.2383,24857.0
2018-06-26 12:05:00,39.66,39.75,39.65,39.75,35461.0,37.2289,37.3134,37.2195,37.3134,35461.0
2018-06-26 12:10:00,39.75,39.77,39.74,39.75,20368.0,37.3134,37.3322,37.304,37.3134,20368.0
2018-06-26 12:15:00,39.75,39.76,39.71,39.74,15346.0,37.3134,37.3228,37.2759,37.304,15346.0
2018-06-26 12:20:00,39.75,39.78,39.73,39.74,37893.0,37.3134,37.3416,37.2946,37.304,37893.0
2018-06-26 12:25:00,39.73,39.73,39.7,39.73,12218.0,37.2946,37.2946,37.2665,37.2946,12218.0
2018-06-26 12:30:00,39.73,39.74,39.69,39.71,6300.0,37.2946,37.304,37.2571,37.2759,6300.0
2018-06-26 12:35:00,39.71,39.73,39.69,39.69,11500.0,37.2759,37.2946,37.2571,37.2571,11500.0
2018-06-26 12:40:00,39.69,39.72,39.67,39.69,16604.0,37.2571,37.2853,37.2383,37.2571,16604.0
2018-06-26 12:45:00,39.7,39.71,39.69,39.69,9720.0,37.2665,37.2759,37.2571,37.2571,9720.0
2018-06-26 12:50:00,39.69,39.71,39.67,39.69,8700.0,37.2571,37.2759,37.2383,37.2571,8700.0
2018-06-26 12:55:00,39.69,39.7,39.65,39.67,16055.0,37.2571,37.2665,37.2195,37.2383,16055.0
2018-06-26 13:00:00,39.67,39.69,39.66,39.67,5100.0,37.2383,37.2571,37.2289,37.2383,5100.0
2018-06-26 13:05:00,39.67,39.7,39.67,39.7,9000.0,37.2383,37.2665,37.2383,37.2665,9000.0
2018-06-26 13:10:00,39.71,39.71,39.66,39.7,15117.0,37.2759,37.2759,37.2289,37.2665,15117.0
2018-06-26 13:15:00,39.69,39.71,39.68,39.7,14113.0,37.2571,37.2759,37.2477,37.2665,14113.0
2018-06-26 13:20:00,39.7,39.7,39.66,39.68,8972.0,37.2665,37.2665,37.2289,37.2477,8972.0
2018-06-26 13:25:00,39.67,39.69,39.66,39.68,5400.0,37.2383,37.2571,37.2289,37.2477,5400.0
2018-06-26 13:30:00,39.68,39.69,39.65,39.65,4500.0,37.2477,37.2571,37.2195,37.2195,4500.0
2018-06-26 13:35:00,39.65,39.67,39.64,39.67,7500.0,37.2195,37.2383,37.2102,37.2383,7500.0
2018-06-26 13:40:00,39.66,39.66,39.62,39.63,10400.0,37.2289,37.2289,37.1914,37.2008,10400.0
2018-06-26 13:45:00,39.62,39.66,39.62,39.65,10304.0,37.1914,37.2289,37.1914,37.2195,10304.0
2018-06-26 13:50:00,39.65,39.65,39.61,39.62,13800.0,37.2195,37.2195,37.182,37.1914,13800.0
2018-06-26 13:55:00,39.61,39.65,39.61,39.65,8043.0,37.182,37.2195,37.182,37.2195,8043.0
2018-06-26 14:00:00,39.65,39.68,39.65,39.66,6770.0,37.2195,37.2477,37.2195,37.2289,6770.0
2018-06-26 14:05:00,39.65,39.65,39.63,39.63,5396.0,37.2195,37.2195,37.2008,37.2008,5396.0
2018-06-26 14:10:00,39.63,39.67,39.63,39.66,5700.0,37.2008,37.2383,37.2008,37.2289,5700.0
2018-06-26 14:15:00,39.66,39.67,39.66,39.67,6800.0,37.2289,37.2383,37.2289,37.2383,6800.0
2018-06-26 14:20:00,39.66,39.66,39.62,39.62,3872.0,37.2289,37.2289,37.1914,37.1914,3872.0
2018-06-26 14:25:00,39.63,39.65,39.62,39.65,7479.0,37.2008,37.2195,37.1914,37.2195,7479.0
2018-06-26 14:30:00,39.65,39.66,39.63,39.66,7418.0,37.2195,37.2289,37.2008,37.2289,7418.0
2018-06-26 14:35:00,39.65,39.69,39.65,39.69,7685.0,37.2195,37.2571,37.2195,37.2571,7685.0
2018-06-26 14:40:00,39.7,39.71,39.68,39.71,8100.0,37.2665,37.2759,37.2477,37.2759,8100.0
2018-06-26 14:45:00,39.71,39.71,39.68,39.7,4900.0,37.2759,37.2759,37.2477,37.2665,4900.0
2018-06-26 14:50:00,39.7,39.71,39.7,39.7,6750.0,37.2665,37.2759,37.2665,37.2665,6750.0
2018-06-26 14:55:00,39.7,39.71,39.67,39.67,4000.0,37.2665,37.2759,37.2383,37.2383,4000.0
2018-06-26 15:00:00,39.67,39.7,39.67,39.69,11255.0,37.2383,37.2665,37.2383,37.2571,11255.0
2018-06-26 15:05:00,39.67,39.7,39.66,39.7,6270.0,37.2383,37.2665,37.2289,37.2665,6270.0
2018-06-26 15:10:00,39.69,39.72,39.69,39.71,5400.0,37.2571,37.2853,37.2571,37.2759,5400.0
2018-06-26 15:15:00,39.71,39.71,39.69,39.7,5895.0,37.2759,37.2759,37.2571,37.2665,5895.0
2018-06-26 15:20:00,39.7,39.72,39.7,39.72,7751.0,37.2665,37.2853,37.2665,37.2853,7751.0
2018-06-26 15:25:00,39.72,39.72,39.69,39.7,38563.0,37.2853,37.2853,37.2571,37.2665,38563.0
2018-06-26 15:30:00,39.7,39.8,39.69,39.8,14629.0,37.2665,37.3603,37.2571,37.3603,14629.0
2018-06-26 15:35:00,39.79,39.79,39.75,39.76,127634.0,37.351,37.351,37.3134,37.3228,127634.0
2018-06-26 15:40:00,39.76,39.77,39.74,39.76,44182.0,37.3228,37.3322,37.304,37.3228,44182.0
2018-06-26 15:45:00,39.76,39.76,39.67,39.68,34222.0,37.3228,37.3228,37.2383,37.2477,34222.0
2018-06-26 15:50:00,39.67,39.7,39.66,39.69,71413.0,37.2383,37.2665,37.2289,37.2571,71413.0
2018-06-26 15:55:00,39.69,39.7,39.65,39.68,149259.0,37.2571,37.2665,37.2195,37.2477,149259.0
2018-06-27 09:30:00,39.71,39.74,39.66,39.7,5018.0,37.2759,37.304,37.2289,37.2665,5018.0
2018-06-27 09:35:00,39.72,39.74,39.57,39.62,64376.0,37.2853,37.304,37.1444,37.1914,64376.0
2018-06-27 09:40:00,39.62,39.62,39.57,39.59,16750.0,37.1914,37.1914,37.1444,37.1632,16750.0
2018-06-27 09:45:00,39.59,39.66,39.52,39.64,29957.0,37.1632,37.2289,37.0975,37.2102,29957.0
2018-06-27 09:50:00,39.65,39.69,39.65,39.69,18794.0,37.2195,37.2571,37.2195,37.2571,18794.0
2018-06-27 09:55:00,39.69,39.69,39.59,39.59,55052.0,37.2571,37.2571,37.1632,37.1632,55052.0
2018-06-27 10:00:00,39.6,39.66,39.57,39.65,61731.0,37.1726,37.2289,37.1444,37.2195,61731.0
2018-06-27 10:05:00,39.66,39.76,39.65,39.76,22371.0,37.2289,37.3228,37.2195,37.3228,22371.0
2018-06-27 10:10:00,39.77,39.81,39.74,39.77,26201.0,37.3322,37.3697,37.304,37.3322,26201.0
2018-06-27 10:15:00,39.77,39.79,39.73,39.73,35458.0,37.3322,37.351,37.2946,37.2946,35458.0
2018-06-27 10:20:00,39.73,39.78,39.73,39.73,15100.0,37.2946,37.3416,37.2946,37.2946,15100.0
2018-06-27 10:25:00,39.73,39.77,39.67,39.68,27961.0,37.2946,37.3322,37.2383,37.2477,27961.0
2018-06-27 10:30:00,39.67,39.74,39.67,39.69,25218.0,37.2383,37.304,37.2383,37.2571,25218.0
2018-06-27 10:35:00,39.69,39.77,39.69,39.77,52793.0,37.2571,37.3322,37.2571,37.3322,52793.0
2018-06-27 10:40:00,39.77,39.79,39.75,39.77,82885.0,37.3322,37.351,37.3134,37.3322,82885.0
2018-06-27 10:45:00,39.76,39.77,39.69,39.71,85741.0,37.3228,37.3322,37.2571,37.2759,85741.0
2018-06-27 10:50:00,39.7,39.74,39.7,39.71,17134.0,37.2665,37.304,37.2665,37.2759,17134.0
2018-06-27 10:55:00,39.7,39.73,39.69,39.69,34300.0,37.2665,37.2946,37.2571,37.2571,34300.0
2018-06-27 11:00:00,39.7,39.72,39.65,39.65,91070.0,37.2665,37.2853,37.2195,37.2195,91070.0
2018-06-27 11:05:00,39.64,39.64,39.59,39.6,34510.0,37.2102,37.2102,37.1632,37.1726,34510.0
2018-06-27 11:10:00,39.6,39.63,39.58,39.59,23089.0,37.1726,37.2008,37.1538,37.1632,23089.0
2018-06-27 11:15:00,39.6,39.63,39.58,39.63,22501.0,37.1726,37.2008,37.1538,37.2008,22501.0
2018-06-27 11:20:00,39.63,39.66,39.58,39.58,24372.0,37.2008,37.2289,37.1538,37.1538,24372.0
2018-06-27 11:25:00,39.58,39.59,39.52,39.52,21727.0,37.1538,37.1632,37.0975,37.0975,21727.0
2018-06-27 11:30:00,39.52,39.55,39.5,39.52,34373.0,37.0975,37.1257,37.0787,37.0975,34373.0
2018-06-27 11:35:00,39.51,39.54,39.51,39.52,19705.0,37.0881,37.1163,37.0881,37.0975,19705.0
2018-06-27 11:40:00,39.52,39.53,39.49,39.51,29208.0,37.0975,37.1069,37.0694,37.0881,29208.0
2018-06-27 11:45:00,39.51,39.59,39.51,39.55,21120.0,37.0881,37.1632,37.0881,37.1257,21120.0
2018-06-27 11:50:00,39.55,39.56,39.53,39.54,18783.0,37.1257,37.1351,37.1069,37.1163,18783.0
2018-06-27 11:55:00,39.55,39.57,39.53,39.56,18252.0,37.1257,37.1444,37.1069,37.1351,18252.0
2018-06-27 12:00:00,39.56,39.62,39.56,39.6,15623.0,37.1351,37.1914,37.1351,37.1726,15623.0
2018-06-27 12:05:00,39.61,39.61,39.59,39.6,6574.0,37.182,37.182,37.1632,37.1726,6574.0
2018-06-27 12:10:00,39.61,39.61,39.58,39.59,3446.0,37.182,37.182,37.1538,37.1632,3446.0
2018-06-27 12:15:00,39.59,39.64,39.58,39.63,9182.0,37.1632,37.2102,37.1538,37.2008,9182.0
2018-06-27 12:20:00,39.63,39.64,39.61,39.61,5977.0,37.2008,37.2102,37.182,37.182,5977.0
2018-06-27 12:25:00,39.61,39.62,39.59,39.59,11756.0,37.182,37.1914,37.1632,37.1632,11756.0
2018-06-27 12:30:00,39.59,39.6,39.58,39.58,15855.0,37.1632,37.1726,37.1538,37.1538,15855.0
2018-06-27 12:35:00,39.58,39.58,39.55,39.56,16003.0,37.1538,37.1538,37.1257,37.1351,16003.0
2018-06-27 12:40:00,39.55,39.55,39.52,39.52,5542.0,37.1257,37.1257,37.0975,37.0975,5542.0
2018-06-27 12:45:00,39.51,39.53,39.49,39.51,45991.0,37.0881,37.1069,37.0694,37.0881,45991.0
2018-06-27 12:50:00,39.51,39.53,39.49,39.49,11050.0,37.0881,37.1069,37.0694,37.0694,11050.0
2018-06-27 12:55:00,39.49,39.52,39.48,39.48,8426.0,37.0694,37.0975,37.06,37.06,8426.0
2018-06-27 13:00:00,39.48,39.51,39.48,39.49,6145.0,37.06,37.0881,37.06,37.0694,6145.0
2018-06-27 13:05:00,39.49,39.49,39.42,39.43,18214.0,37.0694,37.0694,37.0036,37.013,18214.0
2018-06-27 13:10:00,39.43,39.44,39.4,39.4,25741.0,37.013,37.0224,36.9849,36.9849,25741.0
2018-06-27 13:15:00,39.4,39.41,39.36,39.38,27679.0,36.9849,36.9943,36.9473,36.9661,27679.0
2018-06-27 13:20:00,39.38,39.44,39.38,39.42,23150.0,36.9661,37.0224,36.9661,37.0036,23150.0
2018-06-27 13:25:00,39.41,39.41,39.38,39.39,8900.0,36.9943,36.9943,36.9661,36.9755,8900.0
2018-06-27 13:30:00,39.39,39.43,39.37,39.43,22100.0,36.9755,37.013,36.9567,37.013,22100.0
2018-06-27 13:35:00,39.43,39.43,39.37,39.38,16513.0,37.013,37.013,36.9567,36.9661,16513.0
2018-06-27 13:40:00,39.37,39.41,39.37,39.4,16158.0,36.9567,36.9943,36.9567,36.9849,16158.0
2018-06-27 13:45:00,39.4,39.41,39.35,39.35,43142.0,36.9849,36.9943,36.9379,36.9379,43142.0
2018-06-27 13:50:00,39.35,39.38,39.33,39.38,14809.0,36.9379,36.9661,36.9192,36.9661,14809.0
2018-06-27 13:55:00,39.36,39.4,39.36,39.4,25772.0,36.9473,36.9849,36.9473,36.9849,25772.0
2018-06-27 14:00:00,39.39,39.42,39.38,39.39,129932.0,36.9755,37.0036,36.9661,36.9755,129932.0
2018-06-27 14:05:00,39.39,39.39,39.34,39.34,49666.0,36.9755,36.9755,36.9285,36.9285,49666.0
2018-06-27 14:10:00,39.34,39.36,39.33,39.34,16200.0,36.9285,36.9473,36.9192,36.9285,16200.0
2018-06-27 14:15:00,39.34,39.37,39.32,39.37,54803.0,36.9285,36.9567,36.9098,36.9567,54803.0
2018-06-27 14:20:00,39.37,39.4,39.35,39.37,15574.0,36.9567,36.9849,36.9379,36.9567,15574.0
2018-06-27 14:25:00,39.37,39.37,39.34,39.34,9842.0,36.9567,36.9567,36.9285,36.9285,9842.0
2018-06-27 14:30:00,39.34,39.34,39.3,39.3,14063.0,36.9285,36.9285,36.891,36.891,14063.0
2018-06-27 14:35:00,39.3,39.37,39.3,39.37,21400.0,36.891,36.9567,36.891,36.9567,21400.0
2018-06-27 14:40:00,39.36,39.38,39.34,39.35,8557.0,36.9473,36.9661,36.9285,36.9379,8557.0
2018-06-27 14:45:00,39.36,39.38,39.34,39.36,14976.0,36.9473,36.9661,36.9285,36.9473,14976.0
2018-06-27 14:50:00,39.35,39.35,39.3,39.31,19386.0,36.9379,36.9379,36.891,36.9004,19386.0
2018-06-27 14:55:00,39.3,39.3,39.26,39.28,57997.0,36.891,36.891,36.8534,36.8722,57997.0
2018-06-27 15:00:00,39.28,39.29,39.26,39.29,27198.0,36.8722,36.8816,36.8534,36.8816,27198.0
2018-06-27 15:05:00,39.29,39.3,39.24,39.26,43138.0,36.8816,36.891,36.8347,36.8534,43138.0
2018-06-27 15:10:00,39.26,39.28,39.23,39.26,46106.0,36.8534,36.8722,36.8253,36.8534,46106.0
2018-06-27 15:15:00,39.26,39.26,39.21,39.26,108963.0,36.8534,36.8534,36.8065,36.8534,108963.0
2018-06-27 15:20:00,39.26,39.28,39.25,39.28,19800.0,36.8534,36.8722,36.8441,36.8722,19800.0
2018-06-27 15:25:00,39.28,39.37,39.25,39.37,48537.0,36.8722,36.9567,36.8441,36.9567,48537.0
2018-06-27 15:30:00,39.36,39.37,39.31,39.33,26511.0,36.9473,36.9567,36.9004,36.9192,26511.0
2018-06-27 15:35:00,39.32,39.33,39.3,39.31,41017.0,36.9098,36.9192,36.891,36.9004,41017.0
2018-06-27 15:40:00,39.31,39.36,39.31,39.34,55627.0,36.9004,36.9473,36.9004,36.9285,55627.0
2018-06-27 15:45:00,39.34,39.34,39.25,39.27,56699.0,36.9285,36.9285,36.8441,36.8628,56699.0
2018-06-27 15:50:00,39.26,39.31,39.25,39.31,82441.0,36.8534,36.9004,36.8441,36.9004,82441.0
2018-06-27 15:55:00,39.3,39.33,39.22,39.23,454701.0,36.891,36.9192,36.8159,36.8253,454701.0
2018-06-28 09:30:00,39.16,39.16,38.96,39.05,81528.0,36.7596,36.7596,36.5718,36.6563,81528.0
2018-06-28 09:35:00,39.02,39.02,38.85,38.9,74393.0,36.6282,36.6282,36.4686,36.5155,74393.0
2018-06-28 09:40:00,38.9,38.92,38.84,38.88,38058.0,36.5155,36.5343,36.4592,36.4967,38058.0
2018-06-28 09:45:00,38.87,38.88,38.82,38.86,54284.0,36.4874,36.4967,36.4404,36.478,54284.0
2018-06-28 09:50:00,38.87,39.02,38.83,39.01,60017.0,36.4874,36.6282,36.4498,36.6188,60017.0
2018-06-28 09:55:00,39.0,39.04,38.96,39.01,118767.0,36.6094,36.6469,36.5718,36.6188,118767.0
2018-06-28 10:00:00,39.02,39.1,39.02,39.05,44238.0,36.6282,36.7033,36.6282,36.6563,44238.0
2018-06-28 10:05:00,39.05,39.08,39.02,39.04,23053.0,36.6563,36.6845,36.6282,36.6469,23053.0
2018-06-28 10:10:00,39.04,39.04,38.96,38.97,30257.0,36.6469,36.6469,36.5718,36.5812,30257.0
2018-06-28 10:15:00,38.96,39.0,38.93,38.93,52380.0,36.5718,36.6094,36.5437,36.5437,52380.0
2018-06-28 10:20:00,38.92,38.97,38.89,38.95,36964.0,36.5343,36.5812,36.5061,36.5625,36964.0
2018-06-28 10:25:00,38.95,38.99,38.9,38.9,32900.0,36.5625,36.6,36.5155,36.5155,32900.0
2018-06-28 10:30:00,38.89,38.91,38.86,38.86,32898.0,36.5061,36.5249,36.478,36.478,32898.0
2018-06-28 10:35:00,38.87,38.88,38.81,38.86,233696.0,36.4874,36.4967,36.431,36.478,233696.0
2018-06-28 10:40:00,38.86,38.89,38.82,38.87,30306.0,36.478,36.5061,36.4404,36.4874,30306.0
2018-06-28 10:45:00,38.87,38.87,38.81,38.81,17004.0,36.4874,36.4874,36.431,36.431,17004.0
2018-06-28 10:50:00,38.81,38.89,38.75,38.87,36050.0,36.431,36.5061,36.3747,36.4874,36050.0
2018-06-28 10:55:00,38.87,38.93,38.86,38.93,14580.0,36.4874,36.5437,36.478,36.5437,14580.0
2018-06-28 11:00:00,38.94,38.96,38.87,38.88,27861.0,36.5531,36.5718,36.4874,36.4967,27861.0
2018-06-28 11:05:00,38.89,38.9,38.82,38.86,598667.0,36.5061,36.5155,36.4404,36.478,598667.0
2018-06-28 11:10:00,38.87,38.88,38.83,38.87,45748.0,36.4874,36.4967,36.4498,36.4874,45748.0
2018-06-28 11:15:00,38.88,38.88,38.85,38.87,23700.0,36.4967,36.4967,36.4686,36.4874,23700.0
2018-06-28 11:20:00,38.87,38.88,38.82,38.88,25500.0,36.4874,36.4967,36.4404,36.4967,25500.0
2018-06-28 11:25:00,38.89,38.97,38.89,38.95,26694.0,36.5061,36.5812,36.5061,36.5625,26694.0
2018-06-28 11:30:00,38.96,39.0,38.95,38.99,33966.0,36.5718,36.6094,36.5625,36.6,33966.0
2018-06-28 11:35:00,38.98,39.02,38.97,39.01,13758.0,36.5906,36.6282,36.5812,36.6188,13758.0
2018-06-28 11:40:00,39.0,39.0,38.98,39.0,8202.0,36.6094,36.6094,36.5906,36.6094,8202.0
2018-06-28 11:45:00,39.0,39.0,38.9,38.9,12949.0,36.6094,36.6094,36.5155,36.5155,12949.0
2018-06-28 11:50:00,38.9,38.94,38.9,38.93,5950.0,36.5155,36.5531,36.5155,36.5437,5950.0
2018-06-28 11:55:00,38.93,38.98,38.92,38.96,9755.0,36.5437,36.5906,36.5343,36.5718,9755.0
2018-06-28 12:00:00,38.97,39.01,38.96,39.01,7437.0,36.5812,36.6188,36.5718,36.6188,7437.0
2018-06-28 12:05:00,39.01,39.02,38.96,38.96,22270.0,36.6188,36.6282,36.5718,36.5718,22270.0
2018-06-28 12:10:00,38.97,38.98,38.95,38.97,6900.0,36.5812,36.5906,36.5625,36.5812,6900.0
2018-06-28 12:15:00,38.96,38.97,38.95,38.96,6000.0,36.5718,36.5812,36.5625,36.5718,6000.0
2018-06-28 12:20:00,38.97,38.97,38.92,38.95,23587.0,36.5812,36.5812,36.5343,36.5625,23587.0
2018-06-28 12:25:00,38.95,38.97,38.93,38.97,11737.0,36.5625,36.5812,36.5437,36.5812,11737.0
2018-06-28 12:30:00,38.97,39.0,38.97,38.99,39266.0,36.5812,36.6094,36.5812,36.6,39266.0
2018-06-28 12:35:00,39.0,39.02,38.98,39.01,63505.0,36.6094,36.6282,36.5906,36.6188,63505.0
2018-06-28 12:40:00,39.02,39.03,38.99,39.02,22542.0,36.6282,36.6375,36.6,36.6282,22542.0
2018-06-28 12:45:00,39.01,39.02,38.98,39.02,6961.0,36.6188,36.6282,36.5906,36.6282,6961.0
2018-06-28 12:50:00,39.03,39.06,39.03,39.06,4042.0,36.6375,36.6657,36.6375,36.6657,4042.0
2018-06-28 12:55:00,39.07,39.11,39.07,39.11,8012.0,36.6751,36.7126,36.6751,36.7126,8012.0
2018-06-28 13:00:00,39.1,39.1,39.08,39.08,7758.0,36.7033,36.7033,36.6845,36.6845,7758.0
2018-06-28 13:05:00,39.08,39.09,39.06,39.07,6000.0,36.6845,36.6939,36.6657,36.6751,6000.0
2018-06-28 13:10:00,39.07,39.07,39.04,39.05,6381.0,36.6751,36.6751,36.6469,36.6563,6381.0
2018-06-28 13:15:00,39.06,39.1,39.04,39.04,13752.0,36.6657,36.7033,36.6469,36.6469,13752.0
2018-06-28 13:20:00,39.05,39.08,39.04,39.08,6966.0,36.6563,36.6845,36.6469,36.6845,6966.0
2018-06-28 13:25:00,39.08,39.11,39.06,39.1,10087.0,36.6845,36.7126,36.6657,36.7033,10087.0
2018-06-28 13:30:00,39.11,39.12,39.08,39.1,38052.0,36.7126,36.722,36.6845,36.7033,38052.0
2018-06-28 13:35:00,39.09,39.12,39.09,39.1,41582.0,36.6939,36.722,36.6939,36.7033,41582.0
2018-06-28 13:40:00,39.11,39.15,39.09,39.11,10322.0,36.7126,36.7502,36.6939,36.7126,10322.0
2018-06-28 13:45:00,39.11,39.13,39.11,39.12,15500.0,36.7126,36.7314,36.7126,36.722,15500.0
2018-06-28 13:50:00,39.13,39.16,39.12,39.16,5650.0,36.7314,36.7596,36.722,36.7596,5650.0
2018-06-28 13:55:00,39.16,39.17,39.13,39.14,7500.0,36.7596,36.769,36.7314,36.7408,7500.0
2018-06-28 14:00:00,39.14,39.17,39.13,39.15,50299.0,36.7408,36.769,36.7314,36.7502,50299.0
2018-06-28 14:05:00,39.15,39.17,39.14,39.16,17383.0,36.7502,36.769,36.7408,36.7596,17383.0
2018-06-28 14:10:00,39.15,39.15,39.11,39.11,8518.0,36.7502,36.7502,36.7126,36.7126,8518.0
2018-06-28 14:15:00,39.12,39.14,39.11,39.13,10756.0,36.722,36.7408,36.7126,36.7314,10756.0
2018-06-28 14:20:00,39.14,39.2,39.14,39.19,10049.0,36.7408,36.7971,36.7408,36.7877,10049.0
2018-06-28 14:25:00,39.19,39.24,39.18,39.24,34020.0,36.7877,36.8347,36.7784,36.8347,34020.0
2018-06-28 14:30:00,39.24,39.25,39.21,39.22,52842.0,36.8347,36.8441,36.8065,36.8159,52842.0
2018-06-28 14:35:00,39.21,39.23,39.2,39.2,10336.0,36.8065,36.8253,36.7971,36.7971,10336.0
2018-06-28 14:40:00,39.2,39.22,39.2,39.21,5400.0,36.7971,36.8159,36.7971,36.8065,5400.0
2018-06-28 14:45:00,39.2,39.24,39.2,39.23,47034.0,36.7971,36.8347,36.7971,36.8253,47034.0
2018-06-28 14:50:00,39.23,39.3,39.23,39.3,11350.0,36.8253,36.891,36.8253,36.891,11350.0
2018-06-28 14:55:00,39.3,39.3,39.27,39.3,7911.0,36.891,36.891,36.8628,36.891,7911.0
2018-06-28 15:00:00,39.3,39.31,39.26,39.27,6300.0,36.891,36.9004,36.8534,36.8628,6300.0
2018-06-28 15:05:00,39.27,39.31,39.27,39.3,18849.0,36.8628,36.9004,36.8628,36.891,18849.0
2018-06-28 15:10:00,39.31,39.36,39.31,39.36,11875.0,36.9004,36.9473,36.9004,36.9473,11875.0
2018-06-28 15:15:00,39.35,39.36,39.34,39.35,13162.0,36.9379,36.9473,36.9285,36.9379,13162.0
2018-06-28 15:20:00,39.35,39.37,39.34,39.34,18435.0,36.9379,36.9567,36.9285,36.9285,18435.0
2018-06-28 15:25:00,39.34,39.36,39.3,39.3,11258.0,36.9285,36.9473,36.891,36.891,11258.0
2018-06-28 15:30:00,39.3,39.31,39.26,39.27,38955.0,36.891,36.9004,36.8534,36.8628,38955.0
2018-06-28 15:35:00,39.28,39.29,39.27,39.27,17758.0,36.8722,36.8816,36.8628,36.8628,17758.0
2018-06-28 15:40:00,39.27,39.28,39.26,39.27,12062.0,36.8628,36.8722,36.8534,36.8628,12062.0
2018-06-28 15:45:00,39.27,39.29,39.26,39.28,69275.0,36.8628,36.8816,36.8534,36.8722,69275.0
2018-06-28 15:50:00,39.29,39.29,39.24,39.25,100647.0,36.8816,36.8816,36.8347,36.8441,100647.0
2018-06-28 15:55:00,39.25,39.26,39.23,39.25,180528.0,36.8441,36.8534,36.8253,36.8441,180528.0
2018-06-29 09:30:00,39.53,39.6,39.31,39.55,33797.0,37.1069,37.1726,36.9004,37.1257,33797.0
2018-06-29 09:35:00,39.55,39.65,39.5,39.62,26472.0,37.1257,37.2195,37.0787,37.1914,26472.0
2018-06-29 09:40:00,39.62,39.7,39.62,39.7,141751.0,37.1914,37.2665,37.1914,37.2665,141751.0
2018-06-29 09:45:00,39.71,39.71,39.64,39.69,112486.0,37.2759,37.2759,37.2102,37.2571,112486.0
2018-06-29 09:50:00,39.69,39.7,39.59,39.62,11490.0,37.2571,37.2665,37.1632,37.1914,11490.0
2018-06-29 09:55:00,39.61,39.63,39.57,39.57,4800.0,37.182,37.2008,37.1444,37.1444,4800.0
2018-06-29 10:00:00,39.56,39.67,39.55,39.65,12180.0,37.1351,37.2383,37.1257,37.2195,12180.0
2018-06-29 10:05:00,39.65,39.65,39.61,39.62,85336.0,37.2195,37.2195,37.182,37.1914,85336.0
2018-06-29 10:10:00,39.62,39.71,39.62,39.68,36642.0,37.1914,37.2759,37.1914,37.2477,36642.0
2018-06-29 10:15:00,39.68,39.74,39.68,39.74,8512.0,37.2477,37.304,37.2477,37.304,8512.0
2018-06-29 10:20:00,39.74,39.76,39.72,39.74,12900.0,37.304,37.3228,37.2853,37.304,12900.0
2018-06-29 10:25:00,39.74,39.75,39.71,39.73,13795.0,37.304,37.3134,37.2759,37.2946,13795.0
2018-06-29 10:30:00,39.73,39.73,39.7,39.71,8460.0,37.2946,37.2946,37.2665,37.2759,8460.0
2018-06-29 10:35:00,39.71,39.74,39.71,39.72,12078.0,37.2759,37.304,37.2759,37.2853,12078.0
2018-06-29 10:40:00,39.71,39.73,39.7,39.73,10328.0,37.2759,37.2946,37.2665,37.2946,10328.0
2018-06-29 10:45:00,39.74,39.74,39.69,39.74,8394.0,37.304,37.304,37.2571,37.304,8394.0
2018-06-29 10:50:00,39.73,39.74,39.7,39.74,7152.0,37.2946,37.304,37.2665,37.304,7152.0
2018-06-29 10:55:00,39.73,39.79,39.73,39.76,7900.0,37.2946,37.351,37.2946,37.3228,7900.0
2018-06-29 11:00:00,39.76,39.77,39.73,39.73,7184.0,37.3228,37.3322,37.2946,37.2946,7184.0
2018-06-29 11:05:00,39.72,39.73,39.7,39.72,4035.0,37.2853,37.2946,37.2665,37.2853,4035.0
2018-06-29 11:10:00,39.72,39.74,39.71,39.71,5812.0,37.2853,37.304,37.2759,37.2759,5812.0
2018-06-29 11:15:00,39.71,39.75,39.7,39.75,133454.0,37.2759,37.3134,37.2665,37.3134,133454.0
2018-06-29 11:20:00,39.75,39.75,39.72,39.73,8500.0,37.3134,37.3134,37.2853,37.2946,8500.0
2018-06-29 11:25:00,39.74,39.79,39.74,39.77,8218.0,37.304,37.351,37.304,37.3322,8218.0
2018-06-29 11:30:00,39.78,39.78,39.74,39.74,28643.0,37.3416,37.3416,37.304,37.304,28643.0
2018-06-29 11:35:00,39.75,39.77,39.75,39.75,5867.0,37.3134,37.3322,37.3134,37.3134,5867.0
2018-06-29 11:40:00,39.75,39.77,39.75,39.77,13379.0,37.3134,37.3322,37.3134,37.3322,13379.0
2018-06-29 11:45:00,39.77,39.81,39.77,39.79,13922.0,37.3322,37.3697,37.3322,37.351,13922.0
2018-06-29 11:50:00,39.79,39.79,39.76,39.77,6041.0,37.351,37.351,37.3228,37.3322,6041.0
2018-06-29 11:55:00,39.76,39.76,39.71,39.71,10979.0,37.3228,37.3228,37.2759,37.2759,10979.0
2018-06-29 12:00:00,39.7,39.72,39.68,39.72,6656.0,37.2665,37.2853,37.2477,37.2853,6656.0
2018-06-29 12:05:00,39.71,39.76,39.71,39.76,14815.0,37.2759,37.3228,37.2759,37.3228,14815.0
2018-06-29 12:10:00,39.75,39.75,39.71,39.73,14441.0,37.3134,37.3134,37.2759,37.2946,14441.0
2018-06-29 12:15:00,39.74,39.76,39.73,39.75,5250.0,37.304,37.3228,37.2946,37.3134,5250.0
2018-06-29 12:20:00,39.75,39.76,39.74,39.76,5207.0,37.3134,37.3228,37.304,37.3228,5207.0
2018-06-29 12:25:00,39.77,39.77,39.74,39.76,10063.0,37.3322,37.3322,37.304,37.3228,10063.0
2018-06-29 12:30:00,39.75,39.75,39.71,39.73,11100.0,37.3134,37.3134,37.2759,37.2946,11100.0
2018-06-29 12:35:00,39.74,39.76,39.74,39.76,21518.0,37.304,37.3228,37.304,37.3228,21518.0
2018-06-29 12:40:00,39.76,39.77,39.75,39.77,14878.0,37.3228,37.3322,37.3134,37.3322,14878.0
2018-06-29 12:45:00,39.76,39.77,39.74,39.74,8700.0,37.3228,37.3322,37.304,37.304,8700.0
2018-06-29 12:50:00,39.74,39.75,39.71,39.73,8808.0,37.304,37.3134,37.2759,37.2946,8808.0
2018-06-29 12:55:00,39.72,39.72,39.7,39.72,5424.0,37.2853,37.2853,37.2665,37.2853,5424.0
2018-06-29 13:00:00,39.73,39.76,39.72,39.76,4660.0,37.2946,37.3228,37.2853,37.3228,4660.0
2018-06-29 13:05:00,39.76,39.8,39.75,39.79,7629.0,37.3228,37.3603,37.3134,37.351,7629.0
2018-06-29 13:10:00,39.78,39.81,39.77,39.81,5417.0,37.3416,37.3697,37.3322,37.3697,5417.0
2018-06-29 13:15:00,39.81,39.82,39.79,39.79,13473.0,37.3697,37.3791,37.351,37.351,13473.0
2018-06-29 13:20:00,39.79,39.81,39.78,39.81,4200.0,37.351,37.3697,37.3416,37.3697,4200.0
2018-06-29 13:25:00,39.8,39.8,39.77,39.79,6300.0,37.3603,37.3603,37.3322,37.351,6300.0
2018-06-29 13:30:00,39.79,39.79,39.77,39.78,4400.0,37.351,37.351,37.3322,37.3416,4400.0
2018-06-29 13:35:00,39.78,39.79,39.76,39.77,4400.0,37.3416,37.351,37.3228,37.3322,4400.0
2018-06-29 13:40:00,39.77,39.82,39.76,39.81,4297.0,37.3322,37.3791,37.3228,37.3697,4297.0
2018-06-29 13:45:00,39.82,39.84,39.81,39.83,6840.0,37.3791,37.3979,37.3697,37.3885,6840.0
2018-06-29 13:50:00,39.82,39.84,39.82,39.82,7315.0,37.3791,37.3979,37.3791,37.3791,7315.0
2018-06-29 13:55:00,39.82,39.83,39.8,39.82,6989.0,37.3791,37.3885,37.3603,37.3791,6989.0
2018-06-29 14:00:00,39.81,39.83,39.8,39.81,4060.0,37.3697,37.3885,37.3603,37.3697,4060.0
2018-06-29 14:05:00,39.82,39.83,39.8,39.83,58295.0,37.3791,37.3885,37.3603,37.3885,58295.0
2018-06-29 14:10:00,39.82,39.84,39.82,39.82,17033.0,37.3791,37.3979,37.3791,37.3791,17033.0
2018-06-29 14:15:00,39.81,39.83,39.8,39.82,10600.0,37.3697,37.3885,37.3603,37.3791,10600.0
2018-06-29 14:20:00,39.81,39.85,39.8,39.84,70498.0,37.3697,37.4073,37.3603,37.3979,70498.0
2018-06-29 14:25:00,39.84,39.85,39.82,39.85,11598.0,37.3979,37.4073,37.3791,37.4073,11598.0
2018-06-29 14:30:00,39.84,39.85,39.83,39.83,7584.0,37.3979,37.4073,37.3885,37.3885,7584.0
2018-06-29 14:35:00,39.83,39.83,39.8,39.83,17920.0,37.3885,37.3885,37.3603,37.3885,17920.0
2018-06-29 14:40:00,39.82,39.83,39.8,39.82,13682.0,37.3791,37.3885,37.3603,37.3791,13682.0
2018-06-29 14:45:00,39.82,39.84,39.82,39.83,7300.0,37.3791,37.3979,37.3791,37.3885,7300.0
2018-06-29 14:50:00,39.83,39.84,39.82,39.83,10050.0,37.3885,37.3979,37.3791,37.3885,10050.0
2018-06-29 14:55:00,39.84,39.87,39.84,39.87,6548.0,37.3979,37.4261,37.3979,37.4261,6548.0
2018-06-29 15:00:00,39.88,39.91,39.88,39.89,9444.0,37.4354,37.4636,37.4354,37.4448,9444.0
2018-06-29 15:05:00,39.89,39.89,39.84,39.85,14104.0,37.4448,37.4448,37.3979,37.4073,14104.0
2018-06-29 15:10:00,39.85,39.85,39.8,39.81,10481.0,37.4073,37.4073,37.3603,37.3697,10481.0
2018-06-29 15:15:00,39.8,39.81,39.75,39.76,306336.0,37.3603,37.3697,37.3134,37.3228,306336.0
2018-06-29 15:20:00,39.75,39.75,39.69,39.72,139332.0,37.3134,37.3134,37.2571,37.2853,139332.0
2018-06-29 15:25:00,39.72,39.75,39.69,39.73,40141.0,37.2853,37.3134,37.2571,37.2946,40141.0
2018-06-29 15:30:00,39.72,39.74,39.71,39.72,42399.0,37.2853,37.304,37.2759,37.2853,42399.0
2018-06-29 15:35:00,39.72,39.74,39.7,39.72,87798.0,37.2853,37.304,37.2665,37.2853,87798.0
2018-06-29 15:40:00,39.72,39.72,39.68,39.7,142999.0,37.2853,37.2853,37.2477,37.2665,142999.0
2018-06-29 15:45:00,39.7,39.71,39.65,39.66,202442.0,37.2665,37.2759,37.2195,37.2289,202442.0
2018-06-29 15:50:00,39.66,39.67,39.61,39.63,216227.0,37.2289,37.2383,37.182,37.2008,216227.0
2018-06-29 15:55:00,39.63,39.63,39.57,39.57,738463.0,37.2008,37.2008,37.1444,37.1444,738463.0
2018-07-02 09:30:00,39.28,39.43,39.28,39.43,5852.0,36.8722,37.013,36.8722,37.013,5852.0
2018-07-02 09:35:00,39.42,39.46,39.39,39.42,13980.0,37.0036,37.0412,36.9755,37.0036,13980.0
2018-07-02 09:40:00,39.42,39.42,39.28,39.29,15662.0,37.0036,37.0036,36.8722,36.8816,15662.0
2018-07-02 09:45:00,39.28,39.3,39.17,39.17,15648.0,36.8722,36.891,36.769,36.769,15648.0
2018-07-02 09:50:00,39.17,39.19,39.12,39.18,16700.0,36.769,36.7877,36.722,36.7784,16700.0
2018-07-02 09:55:00,39.18,39.24,39.16,39.24,7800.0,36.7784,36.8347,36.7596,36.8347,7800.0
2018-07-02 10:00:00,39.24,39.35,39.22,39.35,59277.0,36.8347,36.9379,36.8159,36.9379,59277.0
2018-07-02 10:05:00,39.36,39.36,39.28,39.28,32257.0,36.9473,36.9473,36.8722,36.8722,32257.0
2018-07-02 10:10:00,39.27,39.27,39.12,39.12,29838.0,36.8628,36.8628,36.722,36.722,29838.0
2018-07-02 10:15:00,39.12,39.16,39.11,39.15,16300.0,36.722,36.7596,36.7126,36.7502,16300.0
2018-07-02 10:20:00,39.15,39.19,39.1,39.19,17093.0,36.7502,36.7877,36.7033,36.7877,17093.0
2018-07-02 10:25:00,39.19,39.24,39.19,39.24,15661.0,36.7877,36.8347,36.7877,36.8347,15661.0
2018-07-02 10:30:00,39.25,39.3,39.25,39.29,26497.0,36.8441,36.891,36.8441,36.8816,26497.0
2018-07-02 10:35:00,39.29,39.36,39.27,39.36,22692.0,36.8816,36.9473,36.8628,36.9473,22692.0
2018-07-02 10:40:00,39.36,39.39,39.33,39.34,18220.0,36.9473,36.9755,36.9192,36.9285,18220.0
2018-07-02 10:45:00,39.34,39.37,39.28,39.29,14512.0,36.9285,36.9567,36.8722,36.8816,14512.0
2018-07-02 10:50:00,39.29,39.31,39.28,39.29,5100.0,36.8816,36.9004,36.8722,36.8816,5100.0
2018-07-02 10:55:00,39.28,39.34,39.26,39.34,32120.0,36.8722,36.9285,36.8534,36.9285,32120.0
2018-07-02 11:00:00,39.35,39.45,39.35,39.41,64625.0,36.9379,37.0318,36.9379,36.9943,64625.0
2018-07-02 11:05:00,39.4,39.42,39.36,39.37,11598.0,36.9849,37.0036,36.9473,36.9567,11598.0
2018-07-02 11:10:00,39.37,39.37,39.29,39.29,21400.0,36.9567,36.9567,36.8816,36.8816,21400.0
2018-07-02 11:15:00,39.3,39.33,39.29,39.3,14932.0,36.891,36.9192,36.8816,36.891,14932.0
2018-07-02 11:20:00,39.3,39.33,39.29,39.32,8161.0,36.891,36.9192,36.8816,36.9098,8161.0
2018-07-02 11:25:00,39.32,39.32,39.27,39.29,30498.0,36.9098,36.9098,36.8628,36.8816,30498.0
2018-07-02 11:30:00,39.28,39.3,39.24,39.3,15671.0,36.8722,36.891,36.8347,36.891,15671.0
2018-07-02 11:35:00,39.3,39.3,39.24,39.24,7983.0,36.891,36.891,36.8347,36.8347,7983.0
2018-07-02 11:40:00,39.23,39.24,39.21,39.22,6400.0,36.8253,36.8347,36.8065,36.8159,6400.0
2018-07-02 11:45:00,39.22,39.25,39.22,39.24,30922.0,36.8159,36.8441,36.8159,36.8347,30922.0
2018-07-02 11:50:00,39.24,39.24,39.22,39.23,11518.0,36.8347,36.8347,36.8159,36.8253,11518.0
2018-07-02 11:55:00,39.24,39.26,39.24,39.24,10200.0,36.8347,36.8534,36.8347,36.8347,10200.0
2018-07-02 12:00:00,39.25,39.25,39.22,39.22,5820.0,36.8441,36.8441,36.8159,36.8159,5820.0
2018-07-02 12:05:00,39.2,39.21,39.17,39.2,15509.0,36.7971,36.8065,36.769,36.7971,15509.0
2018-07-02 12:10:00,39.21,39.23,39.2,39.2,5700.0,36.8065,36.8253,36.7971,36.7971,5700.0
2018-07-02 12:15:00,39.19,39.19,39.14,39.16,4412.0,36.7877,36.7877,36.7408,36.7596,4412.0
2018-07-02 12:20:00,39.17,39.2,39.17,39.17,4027.0,36.769,36.7971,36.769,36.769,4027.0
2018-07-02 12:25:00,39.16,39.16,39.13,39.14,7687.0,36.7596,36.7596,36.7314,36.7408,7687.0
2018-07-02 12:30:00,39.13,39.21,39.13,39.21,6379.0,36.7314,36.8065,36.7314,36.8065,6379.0
2018-07-02 12:35:00,39.2,39.22,39.19,39.19,2100.0,36.7971,36.8159,36.7877,36.7877,2100.0
2018-07-02 12:40:00,39.19,39.19,39.18,39.19,10800.0,36.7877,36.7877,36.7784,36.7877,10800.0
2018-07-02 12:45:00,39.2,39.24,39.2,39.24,5301.0,36.7971,36.8347,36.7971,36.8347,5301.0
2018-07-02 12:50:00,39.24,39.26,39.23,39.23,4900.0,36.8347,36.8534,36.8253,36.8253,4900.0
2018-07-02 12:55:00,39.23,39.24,39.21,39.21,4164.0,36.8253,36.8347,36.8065,36.8065,4164.0
2018-07-02 13:00:00,39.2,39.23,39.2,39.21,4055.0,36.7971,36.8253,36.7971,36.8065,4055.0
2018-07-02 13:05:00,39.2,39.2,39.16,39.19,29674.0,36.7971,36.7971,36.7596,36.7877,29674.0
2018-07-02 13:10:00,39.18,39.18,39.15,39.15,12482.0,36.7784,36.7784,36.7502,36.7502,12482.0
2018-07-02 13:15:00,39.15,39.19,39.14,39.19,9225.0,36.7502,36.7877,36.7408,36.7877,9225.0
2018-07-02 13:20:00,39.19,39.2,39.16,39.18,9600.0,36.7877,36.7971,36.7596,36.7784,9600.0
2018-07-02 13:25:00,39.18,39.18,39.14,39.14,10179.0,36.7784,36.7784,36.7408,36.7408,10179.0
2018-07-02 13:30:00,39.13,39.15,39.13,39.15,5852.0,36.7314,36.7502,36.7314,36.7502,5852.0
2018-07-02 13:35:00,39.15,39.21,39.15,39.2,5500.0,36.7502,36.8065,36.7502,36.7971,5500.0
2018-07-02 13:40:00,39.21,39.25,39.21,39.25,5600.0,36.8065,36.8441,36.8065,36.8441,5600.0
2018-07-02 13:45:00,39.24,39.28,39.24,39.28,17502.0,36.8347,36.8722,36.8347,36.8722,17502.0
2018-07-02 13:50:00,39.28,39.3,39.28,39.29,5164.0,36.8722,36.891,36.8722,36.8816,5164.0
2018-07-02 13:55:00,39.29,39.29,39.23,39.23,15082.0,36.8816,36.8816,36.8253,36.8253,15082.0
2018-07-02 14:00:00,39.24,39.26,39.24,39.25,10082.0,36.8347,36.8534,36.8347,36.8441,10082.0
2018-07-02 14:05:00,39.26,39.3,39.26,39.28,15756.0,36.8534,36.891,36.8534,36.8722,15756.0
2018-07-02 14:10:00,39.28,39.3,39.25,39.29,26493.0,36.8722,36.891,36.8441,36.8816,26493.0
2018-07-02 14:15:00,39.3,39.38,39.3,39.37,5300.0,36.891,36.9661,36.891,36.9567,5300.0
2018-07-02 14:20:00,39.36,39.36,39.34,39.36,4634.0,36.9473,36.9473,36.9285,36.9473,4634.0
2018-07-02 14:25:00,39.36,39.36,39.32,39.33,8148.0,36.9473,36.9473,36.9098,36.9192,8148.0
2018-07-02 14:30:00,39.33,39.37,39.32,39.32,10215.0,36.9192,36.9567,36.9098,36.9098,10215.0
2018-07-02 14:35:00,39.32,39.32,39.3,39.3,6263.0,36.9098,36.9098,36.891,36.891,6263.0
2018-07-02 14:40:00,39.3,39.34,39.29,39.33,4200.0,36.891,36.9285,36.8816,36.9192,4200.0
2018-07-02 14:45:00,39.33,39.34,39.32,39.33,5483.0,36.9192,36.9285,36.9098,36.9192,5483.0
2018-07-02 14:50:00,39.34,39.34,39.32,39.32,2900.0,36.9285,36.9285,36.9098,36.9098,2900.0
2018-07-02 14:55:00,39.32,39.32,39.29,39.29,5666.0,36.9098,36.9098,36.8816,36.8816,5666.0
2018-07-02 15:00:00,39.3,39.32,39.3,39.3,14742.0,36.891,36.9098,36.891,36.891,14742.0
2018-07-02 15:05:00,39.31,39.33,39.31,39.32,27160.0,36.9004,36.9192,36.9004,36.9098,27160.0
2018-07-02 15:10:00,39.32,39.38,39.32,39.36,107745.0,36.9098,36.9661,36.9098,36.9473,107745.0
2018-07-02 15:15:00,39.37,39.39,39.36,39.39,49320.0,36.9567,36.9755,36.9473,36.9755,49320.0
2018-07-02 15:20:00,39.39,39.4,39.38,39.4,60500.0,36.9755,36.9849,36.9661,36.9849,60500.0
2018-07-02 15:25:00,39.4,39.44,39.4,39.44,26074.0,36.9849,37.0224,36.9849,37.0224,26074.0
2018-07-02 15:30:00,39.43,39.43,39.37,39.4,29519.0,37.013,37.013,36.9567,36.9849,29519.0
2018-07-02 15:35:00,39.4,39.42,39.39,39.42,29600.0,36.9849,37.0036,36.9755,37.0036,29600.0
2018-07-02 15:40:00,39.43,39.44,39.38,39.41,80378.0,37.013,37.0224,36.9661,36.9943,80378.0
2018-07-02 15:45:00,39.42,39.45,39.41,39.45,26398.0,37.0036,37.0318,36.9943,37.0318,26398.0
2018-07-02 15:50:00,39.45,39.48,39.45,39.46,44498.0,37.0318,37.06,37.0318,37.0412,44498.0
2018-07-02 15:55:00,39.46,39.52,39.45,39.5,130007.0,37.0412,37.0975,37.0318,37.0787,130007.0
2018-07-03 09:30:00,39.67,39.72,39.6,39.68,26522.0,37.2383,37.2853,37.1726,37.2477,26522.0
2018-07-03 09:35:00,39.68,39.78,39.67,39.67,222170.0,37.2477,37.3416,37.2383,37.2383,222170.0
2018-07-03 09:40:00,39.68,39.82,39.68,39.74,20692.0,37.2477,37.3791,37.2477,37.304,20692.0
2018-07-03 09:45:00,39.73,39.83,39.73,39.81,32169.0,37.2946,37.3885,37.2946,37.3697,32169.0
2018-07-03 09:50:00,39.8,39.8,39.74,39.75,15952.0,37.3603,37.3603,37.304,37.3134,15952.0
2018-07-03 09:55:00,39.75,39.75,39.62,39.68,45592.0,37.3134,37.3134,37.1914,37.2477,45592.0
2018-07-03 10:00:00,39.69,39.8,39.69,39.79,33000.0,37.2571,37.3603,37.2571,37.351,33000.0
2018-07-03 10:05:00,39.79,39.81,39.71,39.74,24670.0,37.351,37.3697,37.2759,37.304,24670.0
2018-07-03 10:10:00,39.74,39.79,39.72,39.79,50906.0,37.304,37.351,37.2853,37.351,50906.0
2018-07-03 10:15:00,39.79,39.85,39.79,39.85,45100.0,37.351,37.4073,37.351,37.4073,45100.0
2018-07-03 10:20:00,39.86,39.9,39.84,39.89,22907.0,37.4167,37.4542,37.3979,37.4448,22907.0
2018-07-03 10:25:00,39.9,39.9,39.84,39.87,18428.0,37.4542,37.4542,37.3979,37.4261,18428.0
2018-07-03 10:30:00,39.87,39.89,39.83,39.86,34118.0,37.4261,37.4448,37.3885,37.4167,34118.0
2018-07-03 10:35:00,39.86,39.87,39.81,39.81,48583.0,37.4167,37.4261,37.3697,37.3697,48583.0
2018-07-03 10:40:00,39.81,39.83,39.79,39.82,29698.0,37.3697,37.3885,37.351,37.3791,29698.0
2018-07-03 10:45:00,39.81,39.83,39.77,39.78,11856.0,37.3697,37.3885,37.3322,37.3416,11856.0
2018-07-03 10:50:00,39.77,39.77,39.73,39.73,79154.0,37.3322,37.3322,37.2946,37.2946,79154.0
2018-07-03 10:55:00,39.72,39.72,39.68,39.71,15388.0,37.2853,37.2853,37.2477,37.2759,15388.0
2018-07-03 11:00:00,39.71,39.73,39.68,39.73,12510.0,37.2759,37.2946,37.2477,37.2946,12510.0
2018-07-03 11:05:00,39.72,39.78,39.71,39.78,18410.0,37.2853,37.3416,37.2759,37.3416,18410.0
2018-07-03 11:10:00,39.79,39.83,39.79,39.82,13247.0,37.351,37.3885,37.351,37.3791,13247.0
2018-07-03 11:15:00,39.82,39.85,39.82,39.84,6700.0,37.3791,37.4073,37.3791,37.3979,6700.0
2018-07-03 11:20:00,39.83,39.84,39.81,39.84,10690.0,37.3885,37.3979,37.3697,37.3979,10690.0
2018-07-03 11:25:00,39.83,39.87,39.82,39.87,17140.0,37.3885,37.4261,37.3791,37.4261,17140.0
2018-07-03 11:30:00,39.86,39.92,39.85,39.91,22930.0,37.4167,37.473,37.4073,37.4636,22930.0
2018-07-03 11:35:00,39.92,39.92,39.88,39.89,14388.0,37.473,37.473,37.4354,37.4448,14388.0
2018-07-03 11:40:00,39.89,39.9,39.84,39.86,4732.0,37.4448,37.4542,37.3979,37.4167,4732.0
2018-07-03 11:45:00,39.85,39.9,39.85,39.89,7989.0,37.4073,37.4542,37.4073,37.4448,7989.0
2018-07-03 11:50:00,39.89,39.89,39.82,39.83,8759.0,37.4448,37.4448,37.3791,37.3885,8759.0
2018-07-03 11:55:00,39.84,39.84,39.81,39.84,10900.0,37.3979,37.3979,37.3697,37.3979,10900.0
2018-07-03 12:00:00,39.84,39.86,39.79,39.79,14027.0,37.3979,37.4167,37.351,37.351,14027.0
2018-07-03 12:05:00,39.78,39.79,39.76,39.76,7295.0,37.3416,37.351,37.3228,37.3228,7295.0
2018-07-03 12:10:00,39.76,39.78,39.75,39.76,14415.0,37.3228,37.3416,37.3134,37.3228,14415.0
2018-07-03 12:15:00,39.76,39.76,39.73,39.75,25040.0,37.3228,37.3228,37.2946,37.3134,25040.0
2018-07-03 12:20:00,39.74,39.77,39.74,39.77,9101.0,37.304,37.3322,37.304,37.3322,9101.0
2018-07-03 12:25:00,39.76,39.76,39.72,39.73,11879.0,37.3228,37.3228,37.2853,37.2946,11879.0
2018-07-03 12:30:00,39.73,39.74,39.7,39.71,9425.0,37.2946,37.304,37.2665,37.2759,9425.0
2018-07-03 12:35:00,39.71,39.72,39.68,39.68,15501.0,37.2759,37.2853,37.2477,37.2477,15501.0
2018-07-03 12:40:00,39.67,39.68,39.65,39.67,15623.0,37.2383,37.2477,37.2195,37.2383,15623.0
2018-07-03 12:45:00,39.66,39.66,39.63,39.63,47329.0,37.2289,37.2289,37.2008,37.2008,47329.0
2018-07-03 12:50:00,39.63,39.64,39.59,39.63,37927.0,37.2008,37.2102,37.1632,37.2008,37927.0
2018-07-03 12:55:00,39.63,39.66,39.6,39.66,100813.0,37.2008,37.2289,37.1726,37.2289,100813.0
2018-07-05 09:30:00,39.97,39.97,39.78,39.79,32756.0,37.5199,37.5199,37.3416,37.351,32756.0
2018-07-05 09:35:00,39.79,39.86,39.79,39.81,93304.0,37.351,37.4167,37.351,37.3697,93304.0
2018-07-05 09:40:00,39.8,39.83,39.74,39.75,23088.0,37.3603,37.3885,37.304,37.3134,23088.0
2018-07-05 09:45:00,39.75,39.75,39.61,39.71,31980.0,37.3134,37.3134,37.182,37.2759,31980.0
2018-07-05 09:50:00,39.71,39.74,39.65,39.7,34740.0,37.2759,37.304,37.2195,37.2665,34740.0
2018-07-05 09:55:00,39.7,39.73,39.68,39.68,29419.0,37.2665,37.2946,37.2477,37.2477,29419.0
2018-07-05 10:00:00,39.69,39.79,39.69,39.75,22166.0,37.2571,37.351,37.2571,37.3134,22166.0
2018-07-05 10:05:00,39.74,39.77,39.7,39.77,29907.0,37.304,37.3322,37.2665,37.3322,29907.0
2018-07-05 10:10:00,39.77,39.77,39.63,39.64,17088.0,37.3322,37.3322,37.2008,37.2102,17088.0
2018-07-05 10:15:00,39.65,39.69,39.62,39.66,19710.0,37.2195,37.2571,37.1914,37.2289,19710.0
2018-07-05 10:20:00,39.66,39.71,39.66,39.7,16925.0,37.2289,37.2759,37.2289,37.2665,16925.0
2018-07-05 10:25:00,39.71,39.75,39.67,39.7,18910.0,37.2759,37.3134,37.2383,37.2665,18910.0
2018-07-05 10:30:00,39.71,39.71,39.65,39.7,12790.0,37.2759,37.2759,37.2195,37.2665,12790.0
2018-07-05 10:35:00,39.71,39.72,39.65,39.65,10809.0,37.2759,37.2853,37.2195,37.2195,10809.0
2018-07-05 10:40:00,39.65,39.67,39.65,39.67,9000.0,37.2195,37.2383,37.2195,37.2383,9000.0
2018-07-05 10:45:00,39.67,39.74,39.67,39.72,9112.0,37.2383,37.304,37.2383,37.2853,9112.0
2018-07-05 10:50:00,39.72,39.73,39.6,39.62,39239.0,37.2853,37.2946,37.1726,37.1914,39239.0
2018-07-05 10:55:00,39.61,39.66,39.6,39.66,16400.0,37.182,37.2289,37.1726,37.2289,16400.0
2018-07-05 11:00:00,39.65,39.73,39.63,39.72,17989.0,37.2195,37.2946,37.2008,37.2853,17989.0
2018-07-05 11:05:00,39.72,39.77,39.71,39.76,14347.0,37.2853,37.3322,37.2759,37.3228,14347.0
2018-07-05 11:10:00,39.76,39.78,39.74,39.75,11105.0,37.3228,37.3416,37.304,37.3134,11105.0
2018-07-05 11:15:00,39.75,39.77,39.75,39.76,20003.0,37.3134,37.3322,37.3134,37.3228,20003.0
2018-07-05 11:20:00,39.76,39.81,39.76,39.81,15184.0,37.3228,37.3697,37.3228,37.3697,15184.0
2018-07-05 11:25:00,39.81,39.85,39.81,39.83,7879.0,37.3697,37.4073,37.3697,37.3885,7879.0
2018-07-05 11:30:00,39.82,39.89,39.82,39.89,15605.0,37.3791,37.4448,37.3791,37.4448,15605.0
2018-07-05 11:35:00,39.89,39.92,39.88,39.9,12692.0,37.4448,37.473,37.4354,37.4542,12692.0
2018-07-05 11:40:00,39.89,39.9,39.85,39.86,11500.0,37.4448,37.4542,37.4073,37.4167,11500.0
2018-07-05 11:45:00,39.86,39.89,39.84,39.88,15888.0,37.4167,37.4448,37.3979,37.4354,15888.0
2018-07-05 11:50:00,39.87,39.91,39.87,39.88,11103.0,37.4261,37.4636,37.4261,37.4354,11103.0
2018-07-05 11:55:00,39.88,39.88,39.83,39.84,10202.0,37.4354,37.4354,37.3885,37.3979,10202.0
2018-07-05 12:00:00,39.83,39.89,39.82,39.89,5300.0,37.3885,37.4448,37.3791,37.4448,5300.0
2018-07-05 12:05:00,39.89,39.92,39.88,39.91,11600.0,37.4448,37.473,37.4354,37.4636,11600.0
2018-07-05 12:10:00,39.91,39.91,39.87,39.9,9700.0,37.4636,37.4636,37.4261,37.4542,9700.0
2018-07-05 12:15:00,39.9,39.93,39.9,39.92,13531.0,37.4542,37.4824,37.4542,37.473,13531.0
2018-07-05 12:20:00,39.92,39.94,39.91,39.94,9916.0,37.473,37.4918,37.4636,37.4918,9916.0
2018-07-05 12:25:00,39.95,39.98,39.95,39.96,6700.0,37.5012,37.5293,37.5012,37.5105,6700.0
2018-07-05 12:30:00,39.96,39.98,39.95,39.98,6227.0,37.5105,37.5293,37.5012,37.5293,6227.0
2018-07-05 12:35:00,39.98,39.98,39.94,39.94,10650.0,37.5293,37.5293,37.4918,37.4918,10650.0
2018-07-05 12:40:00,39.95,39.97,39.95,39.96,19693.0,37.5012,37.5199,37.5012,37.5105,19693.0
2018-07-05 12:45:00,39.96,39.98,39.94,39.94,4959.0,37.5105,37.5293,37.4918,37.4918,4959.0
2018-07-05 12:50:00,39.93,39.95,39.93,39.95,6800.0,37.4824,37.5012,37.4824,37.5012,6800.0
2018-07-05 12:55:00,39.95,39.98,39.95,39.97,4400.0,37.5012,37.5293,37.5012,37.5199,4400.0
2018-07-05 13:00:00,39.97,40.01,39.96,40.01,14080.0,37.5199,37.5575,37.5105,37.5575,14080.0
2018-07-05 13:05:00,40.02,40.02,39.98,39.99,8034.0,37.5669,37.5669,37.5293,37.5387,8034.0
2018-07-05 13:10:00,39.99,40.03,39.99,40.02,41019.0,37.5387,37.5763,37.5387,37.5669,41019.0
2018-07-05 13:15:00,40.02,40.06,40.02,40.05,27802.0,37.5669,37.6044,37.5669,37.595,27802.0
2018-07-05 13:20:00,40.05,40.07,40.04,40.05,16852.0,37.595,37.6138,37.5856,37.595,16852.0
2018-07-05 13:25:00,40.05,40.05,40.02,40.04,17428.0,37.595,37.595,37.5669,37.5856,17428.0
2018-07-05 13:30:00,40.04,40.05,40.0,40.01,25389.0,37.5856,37.595,37.5481,37.5575,25389.0
2018-07-05 13:35:00,40.01,40.05,40.0,40.05,39660.0,37.5575,37.595,37.5481,37.595,39660.0
2018-07-05 13:40:00,40.05,40.05,40.03,40.04,14763.0,37.595,37.595,37.5763,37.5856,14763.0
2018-07-05 13:45:00,40.04,40.07,40.04,40.05,9402.0,37.5856,37.6138,37.5856,37.595,9402.0
2018-07-05 13:50:00,40.04,40.04,40.02,40.04,14089.0,37.5856,37.5856,37.5669,37.5856,14089.0
2018-07-05 13:55:00,40.04,40.04,40.03,40.04,5526.0,37.5856,37.5856,37.5763,37.5856,5526.0
2018-07-05 14:00:00,40.04,40.07,39.98,39.98,23842.0,37.5856,37.6138,37.5293,37.5293,23842.0
2018-07-05 14:05:00,39.99,40.0,39.96,39.96,22075.0,37.5387,37.5481,37.5105,37.5105,22075.0
2018-07-05 14:10:00,39.96,39.97,39.93,39.94,13209.0,37.5105,37.5199,37.4824,37.4918,13209.0
2018-07-05 14:15:00,39.94,40.01,39.94,40.01,11208.0,37.4918,37.5575,37.4918,37.5575,11208.0
2018-07-05 14:20:00,40.02,40.02,40.0,40.0,12876.0,37.5669,37.5669,37.5481,37.5481,12876.0
2018-07-05 14:25:00,40.01,40.05,40.01,40.04,16408.0,37.5575,37.595,37.5575,37.5856,16408.0
2018-07-05 14:30:00,40.05,40.06,40.04,40.06,9150.0,37.595,37.6044,37.5856,37.6044,9150.0
2018-07-05 14:35:00,40.06,40.07,40.03,40.03,16600.0,37.6044,37.6138,37.5763,37.5763,16600.0
2018-07-05 14:40:00,40.02,40.03,40.0,40.02,9987.0,37.5669,37.5763,37.5481,37.5669,9987.0
2018-07-05 14:45:00,40.02,40.05,40.01,40.02,18357.0,37.5669,37.595,37.5575,37.5669,18357.0
2018-07-05 14:50:00,40.02,40.04,40.02,40.03,8562.0,37.5669,37.5856,37.5669,37.5763,8562.0
2018-07-05 14:55:00,40.03,40.04,40.02,40.03,10599.0,37.5763,37.5856,37.5669,37.5763,10599.0
2018-07-05 15:00:00,40.03,40.06,40.02,40.05,16100.0,37.5763,37.6044,37.5669,37.595,16100.0
2018-07-05 15:05:00,40.05,40.05,40.02,40.03,28682.0,37.595,37.595,37.5669,37.5763,28682.0
2018-07-05 15:10:00,40.03,40.05,40.02,40.05,15572.0,37.5763,37.595,37.5669,37.595,15572.0
2018-07-05 15:15:00,40.04,40.06,40.04,40.06,13750.0,37.5856,37.6044,37.5856,37.6044,13750.0
2018-07-05 15:20:00,40.06,40.09,40.06,40.09,12282.0,37.6044,37.6326,37.6044,37.6326,12282.0
2018-07-05 15:25:00,40.08,40.09,40.06,40.06,27811.0,37.6232,37.6326,37.6044,37.6044,27811.0
2018-07-05 15:30:00,40.06,40.09,40.05,40.09,25588.0,37.6044,37.6326,37.595,37.6326,25588.0
2018-07-05 15:35:00,40.08,40.11,40.06,40.1,20513.0,37.6232,37.6513,37.6044,37.642,20513.0
2018-07-05 15:40:00,40.09,40.1,40.09,40.09,13750.0,37.6326,37.642,37.6326,37.6326,13750.0
2018-07-05 15:45:00,40.09,40.1,40.07,40.08,34026.0,37.6326,37.642,37.6138,37.6232,34026.0
2018-07-05 15:50:00,40.08,40.15,40.07,40.13,61776.0,37.6232,37.6889,37.6138,37.6701,61776.0
2018-07-05 15:55:00,40.13,40.15,40.11,40.13,207040.0,37.6701,37.6889,37.6513,37.6701,207040.0
2018-07-06 09:30:00,40.26,40.28,40.06,40.2,98074.0,37.7922,37.8109,37.6044,37.7358,98074.0
2018-07-06 09:35:00,40.2,40.23,40.12,40.14,76699.0,37.7358,37.764,37.6607,37.6795,76699.0
2018-07-06 09:40:00,40.13,40.16,40.06,40.07,113100.0,37.6701,37.6983,37.6044,37.6138,113100.0
2018-07-06 09:45:00,40.08,40.09,39.95,39.95,14200.0,37.6232,37.6326,37.5012,37.5012,14200.0
2018-07-06 09:50:00,39.94,40.09,39.94,40.08,20824.0,37.4918,37.6326,37.4918,37.6232,20824.0
2018-07-06 09:55:00,40.09,40.14,40.06,40.14,27871.0,37.6326,37.6795,37.6044,37.6795,27871.0
2018-07-06 10:00:00,40.13,40.22,40.13,40.2,15398.0,37.6701,37.7546,37.6701,37.7358,15398.0
2018-07-06 10:05:00,40.19,40.26,40.16,40.25,14222.0,37.7264,37.7922,37.6983,37.7828,14222.0
2018-07-06 10:10:00,40.25,40.27,40.21,40.25,11436.0,37.7828,37.8015,37.7452,37.7828,11436.0
2018-07-06 10:15:00,40.26,40.29,40.25,40.25,14112.0,37.7922,37.8203,37.7828,37.7828,14112.0
2018-07-06 10:20:00,40.23,40.28,40.21,40.28,12000.0,37.764,37.8109,37.7452,37.8109,12000.0
2018-07-06 10:25:00,40.28,40.34,40.27,40.33,11326.0,37.8109,37.8672,37.8015,37.8579,11326.0
2018-07-06 10:30:00,40.33,40.34,40.31,40.32,12683.0,37.8579,37.8672,37.8391,37.8485,12683.0
2018-07-06 10:35:00,40.33,40.36,40.32,40.33,18740.0,37.8579,37.886,37.8485,37.8579,18740.0
2018-07-06 10:40:00,40.33,40.38,40.33,40.38,9765.0,37.8579,37.9048,37.8579,37.9048,9765.0
2018-07-06 10:45:00,40.38,40.4,40.35,40.35,24830.0,37.9048,37.9236,37.8766,37.8766,24830.0
2018-07-06 10:50:00,40.35,40.4,40.34,40.39,6800.0,37.8766,37.9236,37.8672,37.9142,6800.0
2018-07-06 10:55:00,40.39,40.42,40.35,40.35,6762.0,37.9142,37.9423,37.8766,37.8766,6762.0
2018-07-06 11:00:00,40.35,40.37,40.35,40.35,8584.0,37.8766,37.8954,37.8766,37.8766,8584.0
2018-07-06 11:05:00,40.35,40.41,40.35,40.4,9323.0,37.8766,37.933,37.8766,37.9236,9323.0
2018-07-06 11:10:00,40.43,40.45,40.42,40.44,9696.0,37.9517,37.9705,37.9423,37.9611,9696.0
2018-07-06 11:15:00,40.45,40.45,40.4,40.43,11487.0,37.9705,37.9705,37.9236,37.9517,11487.0
2018-07-06 11:20:00,40.43,40.44,40.39,40.39,8802.0,37.9517,37.9611,37.9142,37.9142,8802.0
2018-07-06 11:25:00,40.39,40.39,40.33,40.34,14292.0,37.9142,37.9142,37.8579,37.8672,14292.0
2018-07-06 11:30:00,40.34,40.34,40.32,40.33,20200.0,37.8672,37.8672,37.8485,37.8579,20200.0
2018-07-06 11:35:00,40.33,40.41,40.32,40.41,9452.0,37.8579,37.933,37.8485,37.933,9452.0
2018-07-06 11:40:00,40.41,40.44,40.4,40.44,6690.0,37.933,37.9611,37.9236,37.9611,6690.0
2018-07-06 11:45:00,40.46,40.47,40.44,40.44,14454.0,37.9799,37.9893,37.9611,37.9611,14454.0
2018-07-06 11:50:00,40.44,40.44,40.39,40.41,9293.0,37.9611,37.9611,37.9142,37.933,9293.0
2018-07-06 11:55:00,40.4,40.41,40.38,40.41,33066.0,37.9236,37.933,37.9048,37.933,33066.0
2018-07-06 12:00:00,40.42,40.47,40.42,40.45,8177.0,37.9423,37.9893,37.9423,37.9705,8177.0
2018-07-06 12:05:00,40.46,40.49,40.45,40.48,19659.0,37.9799,38.0081,37.9705,37.9987,19659.0
2018-07-06 12:10:00,40.49,40.49,40.47,40.48,6359.0,38.0081,38.0081,37.9893,37.9987,6359.0
2018-07-06 12:15:00,40.47,40.47,40.42,40.42,8700.0,37.9893,37.9893,37.9423,37.9423,8700.0
2018-07-06 12:20:00,40.43,40.43,40.4,40.4,13717.0,37.9517,37.9517,37.9236,37.9236,13717.0
2018-07-06 12:25:00,40.4,40.43,40.39,40.42,14148.0,37.9236,37.9517,37.9142,37.9423,14148.0
2018-07-06 12:30:00,40.42,40.42,40.39,40.4,6250.0,37.9423,37.9423,37.9142,37.9236,6250.0
2018-07-06 12:35:00,40.4,40.42,40.4,40.42,5695.0,37.9236,37.9423,37.9236,37.9423,5695.0
2018-07-06 12:40:00,40.41,40.42,40.41,40.42,1780.0,37.933,37.9423,37.933,37.9423,1780.0
2018-07-06 12:45:00,40.42,40.43,40.4,40.41,9263.0,37.9423,37.9517,37.9236,37.933,9263.0
2018-07-06 12:50:00,40.41,40.41,40.4,40.4,3520.0,37.933,37.933,37.9236,37.9236,3520.0
2018-07-06 12:55:00,40.4,40.43,40.4,40.43,4300.0,37.9236,37.9517,37.9236,37.9517,4300.0
2018-07-06 13:00:00,40.46,40.48,40.45,40.48,10588.0,37.9799,37.9987,37.9705,37.9987,10588.0
2018-07-06 13:05:00,40.48,40.5,40.46,40.47,9915.0,37.9987,38.0174,37.9799,37.9893,9915.0
2018-07-06 13:10:00,40.47,40.49,40.44,40.44,11650.0,37.9893,38.0081,37.9611,37.9611,11650.0
2018-07-06 13:15:00,40.45,40.46,40.43,40.43,6545.0,37.9705,37.9799,37.9517,37.9517,6545.0
2018-07-06 13:20:00,40.44,40.47,40.43,40.45,14843.0,37.9611,37.9893,37.9517,37.9705,14843.0
2018-07-06 13:25:00,40.45,40.45,40.43,40.45,18607.0,37.9705,37.9705,37.9517,37.9705,18607.0
2018-07-06 13:30:00,40.45,40.47,40.44,40.45,14889.0,37.9705,37.9893,37.9611,37.9705,14889.0
2018-07-06 13:35:00,40.46,40.48,40.46,40.48,11000.0,37.9799,37.9987,37.9799,37.9987,11000.0
2018-07-06 13:40:00,40.48,40.48,40.42,40.42,19896.0,37.9987,37.9987,37.9423,37.9423,19896.0
2018-07-06 13:45:00,40.42,40.44,40.41,40.41,29072.0,37.9423,37.9611,37.933,37.933,29072.0
2018-07-06 13:50:00,40.41,40.45,40.41,40.43,16550.0,37.933,37.9705,37.933,37.9517,16550.0
2018-07-06 13:55:00,40.44,40.44,40.41,40.42,64435.0,37.9611,37.9611,37.933,37.9423,64435.0
2018-07-06 14:00:00,40.41,40.42,40.38,40.38,11400.0,37.933,37.9423,37.9048,37.9048,11400.0
2018-07-06 14:05:00,40.38,40.38,40.36,40.36,8062.0,37.9048,37.9048,37.886,37.886,8062.0
2018-07-06 14:10:00,40.37,40.38,40.35,40.35,13416.0,37.8954,37.9048,37.8766,37.8766,13416.0
2018-07-06 14:15:00,40.35,40.37,40.35,40.37,7896.0,37.8766,37.8954,37.8766,37.8954,7896.0
2018-07-06 14:20:00,40.37,40.38,40.35,40.35,11900.0,37.8954,37.9048,37.8766,37.8766,11900.0
2018-07-06 14:25:00,40.36,40.36,40.33,40.33,17411.0,37.886,37.886,37.8579,37.8579,17411.0
2018-07-06 14:30:00,40.33,40.34,40.31,40.31,15493.0,37.8579,37.8672,37.8391,37.8391,15493.0
2018-07-06 14:35:00,40.32,40.32,40.3,40.3,4567.0,37.8485,37.8485,37.8297,37.8297,4567.0
2018-07-06 14:40:00,40.3,40.32,40.3,40.31,16214.0,37.8297,37.8485,37.8297,37.8391,16214.0
2018-07-06 14:45:00,40.3,40.31,40.29,40.3,15596.0,37.8297,37.8391,37.8203,37.8297,15596.0
2018-07-06 14:50:00,40.29,40.3,40.28,40.29,10128.0,37.8203,37.8297,37.8109,37.8203,10128.0
2018-07-06 14:55:00,40.3,40.33,40.29,40.32,13125.0,37.8297,37.8579,37.8203,37.8485,13125.0
2018-07-06 15:00:00,40.32,40.33,40.31,40.32,11064.0,37.8485,37.8579,37.8391,37.8485,11064.0
2018-07-06 15:05:00,40.32,40.32,40.3,40.3,10335.0,37.8485,37.8485,37.8297,37.8297,10335.0
2018-07-06 15:10:00,40.31,40.33,40.3,40.3,18791.0,37.8391,37.8579,37.8297,37.8297,18791.0
2018-07-06 15:15:00,40.3,40.31,40.28,40.29,10169.0,37.8297,37.8391,37.8109,37.8203,10169.0
2018-07-06 15:20:00,40.3,40.31,40.27,40.29,15120.0,37.8297,37.8391,37.8015,37.8203,15120.0
2018-07-06 15:25:00,40.29,40.33,40.29,40.31,16259.0,37.8203,37.8579,37.8203,37.8391,16259.0
2018-07-06 15:30:00,40.31,40.31,40.28,40.29,14413.0,37.8391,37.8391,37.8109,37.8203,14413.0
2018-07-06 15:35:00,40.29,40.29,40.26,40.27,16743.0,37.8203,37.8203,37.7922,37.8015,16743.0
2018-07-06 15:40:00,40.28,40.29,40.24,40.25,35683.0,37.8109,37.8203,37.7734,37.7828,35683.0
2018-07-06 15:45:00,40.24,40.26,40.23,40.24,35569.0,37.7734,37.7922,37.764,37.7734,35569.0
2018-07-06 15:50:00,40.23,40.26,40.22,40.25,37983.0,37.764,37.7922,37.7546,37.7828,37983.0
2018-07-06 15:55:00,40.25,40.28,40.23,40.25,156889.0,37.7828,37.8109,37.764,37.7828,156889.0
2018-07-09 09:30:00,40.45,40.52,40.41,40.52,22029.0,37.9705,38.0362,37.933,38.0362,22029.0
2018-07-09 09:35:00,40.51,40.53,40.45,40.5,24095.0,38.0268,38.0456,37.9705,38.0174,24095.0
2018-07-09 09:40:00,40.51,40.56,40.47,40.5,35401.0,38.0268,38.0738,37.9893,38.0174,35401.0
2018-07-09 09:45:00,40.51,40.55,40.5,40.51,11910.0,38.0268,38.0644,38.0174,38.0268,11910.0
2018-07-09 09:50:00,40.52,40.61,40.51,40.59,40612.0,38.0362,38.1207,38.0268,38.1019,40612.0
2018-07-09 09:55:00,40.6,40.65,40.58,40.58,19394.0,38.1113,38.1582,38.0925,38.0925,19394.0
2018-07-09 10:00:00,40.59,40.63,40.57,40.59,24456.0,38.1019,38.1395,38.0831,38.1019,24456.0
2018-07-09 10:05:00,40.58,40.65,40.57,40.6,23446.0,38.0925,38.1582,38.0831,38.1113,23446.0
2018-07-09 10:10:00,40.61,40.62,40.56,40.61,19117.0,38.1207,38.1301,38.0738,38.1207,19117.0
2018-07-09 10:15:00,40.6,40.6,40.55,40.59,62576.0,38.1113,38.1113,38.0644,38.1019,62576.0
2018-07-09 10:20:00,40.59,40.62,40.56,40.62,33541.0,38.1019,38.1301,38.0738,38.1301,33541.0
2018-07-09 10:25:00,40.62,40.69,40.62,40.67,28125.0,38.1301,38.1958,38.1301,38.177,28125.0
2018-07-09 10:30:00,40.67,40.72,40.67,40.7,22784.0,38.177,38.224,38.177,38.2052,22784.0
2018-07-09 10:35:00,40.7,40.76,40.7,40.76,28010.0,38.2052,38.2615,38.2052,38.2615,28010.0
2018-07-09 10:40:00,40.77,40.77,40.72,40.72,26082.0,38.2709,38.2709,38.224,38.224,26082.0
2018-07-09 10:45:00,40.73,40.75,40.71,40.74,20666.0,38.2333,38.2521,38.2146,38.2427,20666.0
2018-07-09 10:50:00,40.74,40.76,40.72,40.74,21835.0,38.2427,38.2615,38.224,38.2427,21835.0
2018-07-09 10:55:00,40.74,40.79,40.73,40.77,38184.0,38.2427,38.2897,38.2333,38.2709,38184.0
2018-07-09 11:00:00,40.75,40.78,40.74,40.77,20739.0,38.2521,38.2803,38.2427,38.2709,20739.0
2018-07-09 11:05:00,40.76,40.77,40.74,40.74,16558.0,38.2615,38.2709,38.2427,38.2427,16558.0
2018-07-09 11:10:00,40.75,40.81,40.75,40.81,22709.0,38.2521,38.3084,38.2521,38.3084,22709.0
2018-07-09 11:15:00,40.81,40.82,40.78,40.78,22661.0,38.3084,38.3178,38.2803,38.2803,22661.0
2018-07-09 11:20:00,40.78,40.79,40.76,40.76,19344.0,38.2803,38.2897,38.2615,38.2615,19344.0
2018-07-09 11:25:00,40.77,40.8,40.77,40.78,55824.0,38.2709,38.2991,38.2709,38.2803,55824.0
2018-07-09 11:30:00,40.77,40.78,40.75,40.76,14262.0,38.2709,38.2803,38.2521,38.2615,14262.0
2018-07-09 11:35:00,40.76,40.8,40.76,40.79,11628.0,38.2615,38.2991,38.2615,38.2897,11628.0
2018-07-09 11:40:00,40.79,40.82,40.79,40.81,10004.0,38.2897,38.3178,38.2897,38.3084,10004.0
2018-07-09 11:45:00,40.81,40.85,40.81,40.84,15457.0,38.3084,38.346,38.3084,38.3366,15457.0
2018-07-09 11:50:00,40.84,40.85,40.79,40.8,9686.0,38.3366,38.346,38.2897,38.2991,9686.0
2018-07-09 11:55:00,40.81,40.87,40.81,40.87,23861.0,38.3084,38.3648,38.3084,38.3648,23861.0
2018-07-09 12:00:00,40.86,40.89,40.84,40.88,36769.0,38.3554,38.3835,38.3366,38.3741,36769.0
2018-07-09 12:05:00,40.88,40.92,40.88,40.92,15692.0,38.3741,38.4117,38.3741,38.4117,15692.0
2018-07-09 12:10:00,40.92,40.93,40.91,40.93,23700.0,38.4117,38.4211,38.4023,38.4211,23700.0
2018-07-09 12:15:00,40.92,40.92,40.89,40.9,24926.0,38.4117,38.4117,38.3835,38.3929,24926.0
2018-07-09 12:20:00,40.9,40.9,40.88,40.88,7500.0,38.3929,38.3929,38.3741,38.3741,7500.0
2018-07-09 12:25:00,40.88,40.88,40.86,40.87,13217.0,38.3741,38.3741,38.3554,38.3648,13217.0
2018-07-09 12:30:00,40.86,40.86,40.82,40.86,13556.0,38.3554,38.3554,38.3178,38.3554,13556.0
2018-07-09 12:35:00,40.85,40.85,40.82,40.82,7750.0,38.346,38.346,38.3178,38.3178,7750.0
2018-07-09 12:40:00,40.82,40.84,40.81,40.82,11097.0,38.3178,38.3366,38.3084,38.3178,11097.0
2018-07-09 12:45:00,40.82,40.83,40.81,40.82,5473.0,38.3178,38.3272,38.3084,38.3178,5473.0
2018-07-09 12:50:00,40.82,40.83,40.81,40.81,13800.0,38.3178,38.3272,38.3084,38.3084,13800.0
2018-07-09 12:55:00,40.81,40.82,40.81,40.81,10765.0,38.3084,38.3178,38.3084,38.3084,10765.0
2018-07-09 13:00:00,40.81,40.82,40.8,40.82,9701.0,38.3084,38.3178,38.2991,38.3178,9701.0
2018-07-09 13:05:00,40.82,40.82,40.79,40.79,9980.0,38.3178,38.3178,38.2897,38.2897,9980.0
2018-07-09 13:10:00,40.79,40.79,40.77,40.77,18231.0,38.2897,38.2897,38.2709,38.2709,18231.0
2018-07-09 13:15:00,40.77,40.77,40.76,40.77,14735.0,38.2709,38.2709,38.2615,38.2709,14735.0
2018-07-09 13:20:00,40.77,40.79,40.77,40.79,6992.0,38.2709,38.2897,38.2709,38.2897,6992.0
2018-07-09 13:25:00,40.8,40.8,40.78,40.78,7100.0,38.2991,38.2991,38.2803,38.2803,7100.0
2018-07-09 13:30:00,40.77,40.82,40.77,40.81,35916.0,38.2709,38.3178,38.2709,38.3084,35916.0
2018-07-09 13:35:00,40.81,40.81,40.79,40.79,6600.0,38.3084,38.3084,38.2897,38.2897,6600.0
2018-07-09 13:40:00,40.79,40.79,40.77,40.78,3200.0,38.2897,38.2897,38.2709,38.2803,3200.0
2018-07-09 13:45:00,40.78,40.79,40.78,40.79,5732.0,38.2803,38.2897,38.2803,38.2897,5732.0
2018-07-09 13:50:00,40.8,40.83,40.8,40.82,7843.0,38.2991,38.3272,38.2991,38.3178,7843.0
2018-07-09 13:55:00,40.82,40.84,40.82,40.84,5614.0,38.3178,38.3366,38.3178,38.3366,5614.0
2018-07-09 14:00:00,40.84,40.86,40.84,40.86,6667.0,38.3366,38.3554,38.3366,38.3554,6667.0
2018-07-09 14:05:00,40.86,40.86,40.82,40.83,12757.0,38.3554,38.3554,38.3178,38.3272,12757.0
2018-07-09 14:10:00,40.82,40.82,40.8,40.81,3922.0,38.3178,38.3178,38.2991,38.3084,3922.0
2018-07-09 14:15:00,40.82,40.82,40.81,40.82,7736.0,38.3178,38.3178,38.3084,38.3178,7736.0
2018-07-09 14:20:00,40.82,40.83,40.81,40.83,52113.0,38.3178,38.3272,38.3084,38.3272,52113.0
2018-07-09 14:25:00,40.83,40.84,40.83,40.84,33226.0,38.3272,38.3366,38.3272,38.3366,33226.0
2018-07-09 14:30:00,40.83,40.84,40.82,40.83,42816.0,38.3272,38.3366,38.3178,38.3272,42816.0
2018-07-09 14:35:00,40.83,40.83,40.82,40.82,8950.0,38.3272,38.3272,38.3178,38.3178,8950.0
2018-07-09 14:40:00,40.83,40.84,40.82,40.83,17382.0,38.3272,38.3366,38.3178,38.3272,17382.0
2018-07-09 14:45:00,40.83,40.83,40.81,40.81,6800.0,38.3272,38.3272,38.3084,38.3084,6800.0
2018-07-09 14:50:00,40.8,40.8,40.77,40.77,9480.0,38.2991,38.2991,38.2709,38.2709,9480.0
2018-07-09 14:55:00,40.77,40.78,40.76,40.76,10722.0,38.2709,38.2803,38.2615,38.2615,10722.0
2018-07-09 15:00:00,40.76,40.77,40.75,40.76,8700.0,38.2615,38.2709,38.2521,38.2615,8700.0
2018-07-09 15:05:00,40.75,40.79,40.75,40.77,19346.0,38.2521,38.2897,38.2521,38.2709,19346.0
2018-07-09 15:10:00,40.78,40.78,40.75,40.75,8475.0,38.2803,38.2803,38.2521,38.2521,8475.0
2018-07-09 15:15:00,40.74,40.74,40.7,40.72,22219.0,38.2427,38.2427,38.2052,38.224,22219.0
2018-07-09 15:20:00,40.72,40.74,40.71,40.73,48403.0,38.224,38.2427,38.2146,38.2333,48403.0
2018-07-09 15:25:00,40.74,40.74,40.73,40.74,37068.0,38.2427,38.2427,38.2333,38.2427,37068.0
2018-07-09 15:30:00,40.75,40.79,40.74,40.78,46353.0,38.2521,38.2897,38.2427,38.2803,46353.0
2018-07-09 15:35:00,40.78,40.79,40.78,40.78,33700.0,38.2803,38.2897,38.2803,38.2803,33700.0
2018-07-09 15:40:00,40.79,40.82,40.78,40.81,57417.0,38.2897,38.3178,38.2803,38.3084,57417.0
2018-07-09 15:45:00,40.81,40.82,40.77,40.78,18882.0,38.3084,38.3178,38.2709,38.2803,18882.0
2018-07-09 15:50:00,40.78,40.79,40.76,40.79,39982.0,38.2803,38.2897,38.2615,38.2897,39982.0
2018-07-09 15:55:00,40.79,40.81,40.78,40.79,396261.0,38.2897,38.3084,38.2803,38.2897,396261.0
2018-07-10 09:30:00,40.84,40.94,40.84,40.88,12462.0,38.3366,38.4305,38.3366,38.3741,12462.0
2018-07-10 09:35:00,40.91,40.93,40.81,40.81,22889.0,38.4023,38.4211,38.3084,38.3084,22889.0
2018-07-10 09:40:00,40.82,40.82,40.69,40.72,523781.0,38.3178,38.3178,38.1958,38.224,523781.0
2018-07-10 09:45:00,40.73,40.75,40.65,40.65,59577.0,38.2333,38.2521,38.1582,38.1582,59577.0
2018-07-10 09:50:00,40.66,40.73,40.63,40.66,36054.0,38.1676,38.2333,38.1395,38.1676,36054.0
2018-07-10 09:55:00,40.66,40.84,40.65,40.82,29048.0,38.1676,38.3366,38.1582,38.3178,29048.0
2018-07-10 10:00:00,40.84,40.85,40.8,40.83,17568.0,38.3366,38.346,38.2991,38.3272,17568.0
2018-07-10 10:05:00,40.82,40.93,40.82,40.92,19631.0,38.3178,38.4211,38.3178,38.4117,19631.0
2018-07-10 10:10:00,40.93,40.93,40.9,40.92,22257.0,38.4211,38.4211,38.3929,38.4117,22257.0
2018-07-10 10:15:00,40.92,40.97,40.9,40.92,16405.0,38.4117,38.4586,38.3929,38.4117,16405.0
2018-07-10 10:20:00,40.92,40.92,40.88,40.91,14613.0,38.4117,38.4117,38.3741,38.4023,14613.0
2018-07-10 10:25:00,40.91,40.92,40.87,40.87,16700.0,38.4023,38.4117,38.3648,38.3648,16700.0
2018-07-10 10:30:00,40.87,40.9,40.86,40.86,9312.0,38.3648,38.3929,38.3554,38.3554,9312.0
2018-07-10 10:35:00,40.86,40.89,40.86,40.88,10358.0,38.3554,38.3835,38.3554,38.3741,10358.0
2018-07-10 10:40:00,40.88,40.89,40.82,40.83,227376.0,38.3741,38.3835,38.3178,38.3272,227376.0
2018-07-10 10:45:00,40.82,40.82,40.7,40.72,348526.0,38.3178,38.3178,38.2052,38.224,348526.0
2018-07-10 10:50:00,40.73,40.76,40.72,40.76,15412.0,38.2333,38.2615,38.224,38.2615,15412.0
2018-07-10 10:55:00,40.76,40.8,40.76,40.8,13000.0,38.2615,38.2991,38.2615,38.2991,13000.0
2018-07-10 11:00:00,40.8,40.82,40.73,40.73,16772.0,38.2991,38.3178,38.2333,38.2333,16772.0
2018-07-10 11:05:00,40.74,40.77,40.72,40.73,19480.0,38.2427,38.2709,38.224,38.2333,19480.0
2018-07-10 11:10:00,40.73,40.74,40.7,40.7,10750.0,38.2333,38.2427,38.2052,38.2052,10750.0
2018-07-10 11:15:00,40.7,40.72,40.7,40.72,10596.0,38.2052,38.224,38.2052,38.224,10596.0
2018-07-10 11:20:00,40.71,40.71,40.62,40.63,11177.0,38.2146,38.2146,38.1301,38.1395,11177.0
2018-07-10 11:25:00,40.63,40.64,40.61,40.62,5900.0,38.1395,38.1489,38.1207,38.1301,5900.0
2018-07-10 11:30:00,40.61,40.67,40.6,40.66,25972.0,38.1207,38.177,38.1113,38.1676,25972.0
2018-07-10 11:35:00,40.66,40.69,40.66,40.67,9797.0,38.1676,38.1958,38.1676,38.177,9797.0
2018-07-10 11:40:00,40.67,40.69,40.67,40.68,6470.0,38.177,38.1958,38.177,38.1864,6470.0
2018-07-10 11:45:00,40.67,40.67,40.66,40.66,6942.0,38.177,38.177,38.1676,38.1676,6942.0
2018-07-10 11:50:00,40.65,40.66,40.65,40.65,7100.0,38.1582,38.1676,38.1582,38.1582,7100.0
2018-07-10 11:55:00,40.64,40.66,40.64,40.66,10353.0,38.1489,38.1676,38.1489,38.1676,10353.0
2018-07-10 12:00:00,40.66,40.66,40.65,40.65,9852.0,38.1676,38.1676,38.1582,38.1582,9852.0
2018-07-10 12:05:00,40.65,40.69,40.65,40.67,10448.0,38.1582,38.1958,38.1582,38.177,10448.0
2018-07-10 12:10:00,40.66,40.66,40.64,40.66,25812.0,38.1676,38.1676,38.1489,38.1676,25812.0
2018-07-10 12:15:00,40.67,40.69,40.66,40.69,14500.0,38.177,38.1958,38.1676,38.1958,14500.0
2018-07-10 12:20:00,40.69,40.71,40.68,40.68,11590.0,38.1958,38.2146,38.1864,38.1864,11590.0
2018-07-10 12:25:00,40.67,40.69,40.66,40.69,9192.0,38.177,38.1958,38.1676,38.1958,9192.0
2018-07-10 12:30:00,40.69,40.7,40.69,40.7,5842.0,38.1958,38.2052,38.1958,38.2052,5842.0
2018-07-10 12:35:00,40.7,40.71,40.68,40.68,6060.0,38.2052,38.2146,38.1864,38.1864,6060.0
2018-07-10 12:40:00,40.68,40.7,40.67,40.67,7200.0,38.1864,38.2052,38.177,38.177,7200.0
2018-07-10 12:45:00,40.67,40.67,40.63,40.63,8525.0,38.177,38.177,38.1395,38.1395,8525.0
2018-07-10 12:50:00,40.63,40.64,40.61,40.63,8374.0,38.1395,38.1489,38.1207,38.1395,8374.0
2018-07-10 12:55:00,40.63,40.66,40.63,40.66,11315.0,38.1395,38.1676,38.1395,38.1676,11315.0
2018-07-10 13:00:00,40.66,40.68,40.66,40.68,9244.0,38.1676,38.1864,38.1676,38.1864,9244.0
2018-07-10 13:05:00,40.68,40.68,40.67,40.67,6878.0,38.1864,38.1864,38.177,38.177,6878.0
2018-07-10 13:10:00,40.67,40.69,40.67,40.67,6400.0,38.177,38.1958,38.177,38.177,6400.0
2018-07-10 13:15:00,40.66,40.67,40.63,40.64,10254.0,38.1676,38.177,38.1395,38.1489,10254.0
2018-07-10 13:20:00,40.64,40.64,40.59,40.59,11811.0,38.1489,38.1489,38.1019,38.1019,11811.0
2018-07-10 13:25:00,40.59,40.6,40.58,40.6,19608.0,38.1019,38.1113,38.0925,38.1113,19608.0
2018-07-10 13:30:00,40.59,40.62,40.59,40.6,4800.0,38.1019,38.1301,38.1019,38.1113,4800.0
2018-07-10 13:35:00,40.6,40.61,40.57,40.58,9238.0,38.1113,38.1207,38.0831,38.0925,9238.0
2018-07-10 13:40:00,40.58,40.59,40.57,40.59,2700.0,38.0925,38.1019,38.0831,38.1019,2700.0
2018-07-10 13:45:00,40.58,40.58,40.54,40.55,9176.0,38.0925,38.0925,38.055,38.0644,9176.0
2018-07-10 13:50:00,40.54,40.57,40.54,40.57,10143.0,38.055,38.0831,38.055,38.0831,10143.0
2018-07-10 13:55:00,40.57,40.64,40.57,40.63,13183.0,38.0831,38.1489,38.0831,38.1395,13183.0
2018-07-10 14:00:00,40.64,40.65,40.63,40.64,5200.0,38.1489,38.1582,38.1395,38.1489,5200.0
2018-07-10 14:05:00,40.64,40.64,40.61,40.62,8180.0,38.1489,38.1489,38.1207,38.1301,8180.0
2018-07-10 14:10:00,40.61,40.63,40.61,40.62,7178.0,38.1207,38.1395,38.1207,38.1301,7178.0
2018-07-10 14:15:00,40.62,40.63,40.61,40.63,5450.0,38.1301,38.1395,38.1207,38.1395,5450.0
2018-07-10 14:20:00,40.63,40.63,40.6,40.61,6540.0,38.1395,38.1395,38.1113,38.1207,6540.0
2018-07-10 14:25:00,40.61,40.65,40.61,40.64,10632.0,38.1207,38.1582,38.1207,38.1489,10632.0
2018-07-10 14:30:00,40.64,40.65,40.63,40.65,11056.0,38.1489,38.1582,38.1395,38.1582,11056.0
2018-07-10 14:35:00,40.66,40.66,40.65,40.66,5202.0,38.1676,38.1676,38.1582,38.1676,5202.0
2018-07-10 14:40:00,40.66,40.66,40.64,40.64,6542.0,38.1676,38.1676,38.1489,38.1489,6542.0
2018-07-10 14:45:00,40.64,40.65,40.63,40.64,7000.0,38.1489,38.1582,38.1395,38.1489,7000.0
2018-07-10 14:50:00,40.63,40.64,40.63,40.63,8000.0,38.1395,38.1489,38.1395,38.1395,8000.0
2018-07-10 14:55:00,40.62,40.65,40.62,40.65,6200.0,38.1301,38.1582,38.1301,38.1582,6200.0
2018-07-10 15:00:00,40.64,40.65,40.64,40.64,8720.0,38.1489,38.1582,38.1489,38.1489,8720.0
2018-07-10 15:05:00,40.64,40.65,40.63,40.65,6005.0,38.1489,38.1582,38.1395,38.1582,6005.0
2018-07-10 15:10:00,40.66,40.66,40.65,40.65,3400.0,38.1676,38.1676,38.1582,38.1582,3400.0
2018-07-10 15:15:00,40.65,40.67,40.65,40.67,7200.0,38.1582,38.177,38.1582,38.177,7200.0
2018-07-10 15:20:00,40.66,40.68,40.66,40.67,23666.0,38.1676,38.1864,38.1676,38.177,23666.0
2018-07-10 15:25:00,40.68,40.68,40.65,40.66,13741.0,38.1864,38.1864,38.1582,38.1676,13741.0
2018-07-10 15:30:00,40.66,40.69,40.66,40.69,14057.0,38.1676,38.1958,38.1676,38.1958,14057.0
2018-07-10 15:35:00,40.69,40.71,40.69,40.7,14741.0,38.1958,38.2146,38.1958,38.2052,14741.0
2018-07-10 15:40:00,40.69,40.7,40.66,40.67,27275.0,38.1958,38.2052,38.1676,38.177,27275.0
2018-07-10 15:45:00,40.67,40.67,40.65,40.66,38865.0,38.177,38.177,38.1582,38.1676,38865.0
2018-07-10 15:50:00,40.67,40.7,40.67,40.69,21361.0,38.177,38.2052,38.177,38.1958,21361.0
2018-07-10 15:55:00,40.69,40.72,40.69,40.7,156290.0,38.1958,38.224,38.1958,38.2052,156290.0
2018-07-11 09:30:00,40.42,40.42,40.27,40.31,44307.0,37.9423,37.9423,37.8015,37.8391,44307.0
2018-07-11 09:35:00,40.31,40.44,40.29,40.43,45661.0,37.8391,37.9611,37.8203,37.9517,45661.0
2018-07-11 09:40:00,40.43,40.48,40.37,40.38,71725.0,37.9517,37.9987,37.8954,37.9048,71725.0
2018-07-11 09:45:00,40.37,40.37,40.2,40.2,15891.0,37.8954,37.8954,37.7358,37.7358,15891.0
2018-07-11 09:50:00,40.2,40.29,40.2,40.29,37367.0,37.7358,37.8203,37.7358,37.8203,37367.0
2018-07-11 09:55:00,40.29,40.34,40.25,40.34,52915.0,37.8203,37.8672,37.7828,37.8672,52915.0
2018-07-11 10:00:00,40.34,40.37,40.3,40.36,50696.0,37.8672,37.8954,37.8297,37.886,50696.0
2018-07-11 10:05:00,40.35,40.44,40.35,40.43,22329.0,37.8766,37.9611,37.8766,37.9517,22329.0
2018-07-11 10:10:00,40.43,40.46,40.38,40.46,36371.0,37.9517,37.9799,37.9048,37.9799,36371.0
2018-07-11 10:15:00,40.46,40.49,40.44,40.45,30526.0,37.9799,38.0081,37.9611,37.9705,30526.0
2018-07-11 10:20:00,40.45,40.51,40.45,40.51,19020.0,37.9705,38.0268,37.9705,38.0268,19020.0
2018-07-11 10:25:00,40.5,40.51,40.46,40.5,18746.0,38.0174,38.0268,37.9799,38.0174,18746.0
2018-07-11 10:30:00,40.51,40.51,40.47,40.48,25812.0,38.0268,38.0268,37.9893,37.9987,25812.0
2018-07-11 10:35:00,40.48,40.53,40.48,40.51,14328.0,37.9987,38.0456,37.9987,38.0268,14328.0
2018-07-11 10:40:00,40.52,40.52,40.47,40.48,22342.0,38.0362,38.0362,37.9893,37.9987,22342.0
2018-07-11 10:45:00,40.48,40.49,40.42,40.43,19880.0,37.9987,38.0081,37.9423,37.9517,19880.0
2018-07-11 10:50:00,40.43,40.46,40.42,40.43,8900.0,37.9517,37.9799,37.9423,37.9517,8900.0
2018-07-11 10:55:00,40.42,40.45,40.41,40.44,11822.0,37.9423,37.9705,37.933,37.9611,11822.0
2018-07-11 11:00:00,40.44,40.52,40.44,40.51,35333.0,37.9611,38.0362,37.9611,38.0268,35333.0
2018-07-11 11:05:00,40.51,40.52,40.49,40.5,10924.0,38.0268,38.0362,38.0081,38.0174,10924.0
2018-07-11 11:10:00,40.5,40.52,40.49,40.51,11806.0,38.0174,38.0362,38.0081,38.0268,11806.0
2018-07-11 11:15:00,40.51,40.52,40.46,40.46,17152.0,38.0268,38.0362,37.9799,37.9799,17152.0
2018-07-11 11:20:00,40.46,40.46,40.43,40.44,13200.0,37.9799,37.9799,37.9517,37.9611,13200.0
2018-07-11 11:25:00,40.43,40.46,40.42,40.42,13777.0,37.9517,37.9799,37.9423,37.9423,13777.0
2018-07-11 11:30:00,40.42,40.43,40.41,40.42,12320.0,37.9423,37.9517,37.933,37.9423,12320.0
2018-07-11 11:35:00,40.42,40.5,40.42,40.48,19254.0,37.9423,38.0174,37.9423,37.9987,19254.0
2018-07-11 11:40:00,40.48,40.49,40.43,40.43,10158.0,37.9987,38.0081,37.9517,37.9517,10158.0
2018-07-11 11:45:00,40.43,40.46,40.42,40.46,12700.0,37.9517,37.9799,37.9423,37.9799,12700.0
2018-07-11 11:50:00,40.46,40.46,40.41,40.41,14400.0,37.9799,37.9799,37.933,37.933,14400.0
2018-07-11 11:55:00,40.41,40.43,40.39,40.39,16885.0,37.933,37.9517,37.9142,37.9142,16885.0
2018-07-11 12:00:00,40.39,40.39,40.36,40.39,13296.0,37.9142,37.9142,37.886,37.9142,13296.0
2018-07-11 12:05:00,40.38,40.42,40.38,40.4,15558.0,37.9048,37.9423,37.9048,37.9236,15558.0
2018-07-11 12:10:00,40.41,40.43,40.4,40.4,8600.0,37.933,37.9517,37.9236,37.9236,8600.0
2018-07-11 12:15:00,40.39,40.43,40.38,40.41,10821.0,37.9142,37.9517,37.9048,37.933,10821.0
2018-07-11 12:20:00,40.4,40.42,40.39,40.39,4600.0,37.9236,37.9423,37.9142,37.9142,4600.0
2018-07-11 12:25:00,40.39,40.4,40.37,40.39,8000.0,37.9142,37.9236,37.8954,37.9142,8000.0
2018-07-11 12:30:00,40.39,40.46,40.39,40.45,28036.0,37.9142,37.9799,37.9142,37.9705,28036.0
2018-07-11 12:35:00,40.45,40.46,40.44,40.44,7367.0,37.9705,37.9799,37.9611,37.9611,7367.0
2018-07-11 12:40:00,40.44,40.45,40.43,40.43,4858.0,37.9611,37.9705,37.9517,37.9517,4858.0
2018-07-11 12:45:00,40.43,40.43,40.4,40.41,8000.0,37.9517,37.9517,37.9236,37.933,8000.0
2018-07-11 12:50:00,40.4,40.41,40.37,40.39,10400.0,37.9236,37.933,37.8954,37.9142,10400.0
2018-07-11 12:55:00,40.38,40.38,40.36,40.38,20897.0,37.9048,37.9048,37.886,37.9048,20897.0
2018-07-11 13:00:00,40.38,40.39,40.35,40.35,7379.0,37.9048,37.9142,37.8766,37.8766,7379.0
2018-07-11 13:05:00,40.34,40.35,40.33,40.34,8200.0,37.8672,37.8766,37.8579,37.8672,8200.0
2018-07-11 13:10:00,40.33,40.36,40.31,40.34,22186.0,37.8579,37.886,37.8391,37.8672,22186.0
2018-07-11 13:15:00,40.34,40.34,40.33,40.34,7644.0,37.8672,37.8672,37.8579,37.8672,7644.0
2018-07-11 13:20:00,40.34,40.38,40.34,40.38,6858.0,37.8672,37.9048,37.8672,37.9048,6858.0
2018-07-11 13:25:00,40.38,40.4,40.38,40.39,8798.0,37.9048,37.9236,37.9048,37.9142,8798.0
2018-07-11 13:30:00,40.39,40.43,40.39,40.41,19627.0,37.9142,37.9517,37.9142,37.933,19627.0
2018-07-11 13:35:00,40.4,40.4,40.37,40.39,6300.0,37.9236,37.9236,37.8954,37.9142,6300.0
2018-07-11 13:40:00,40.39,40.39,40.36,40.37,6820.0,37.9142,37.9142,37.886,37.8954,6820.0
2018-07-11 13:45:00,40.38,40.38,40.37,40.38,8065.0,37.9048,37.9048,37.8954,37.9048,8065.0
2018-07-11 13:50:00,40.38,40.38,40.36,40.37,7415.0,37.9048,37.9048,37.886,37.8954,7415.0
2018-07-11 13:55:00,40.38,40.4,40.38,40.39,14100.0,37.9048,37.9236,37.9048,37.9142,14100.0
2018-07-11 14:00:00,40.39,40.45,40.39,40.43,8955.0,37.9142,37.9705,37.9142,37.9517,8955.0
2018-07-11 14:05:00,40.44,40.45,40.41,40.42,7300.0,37.9611,37.9705,37.933,37.9423,7300.0
2018-07-11 14:10:00,40.42,40.42,40.37,40.38,9158.0,37.9423,37.9423,37.8954,37.9048,9158.0
2018-07-11 14:15:00,40.37,40.41,40.37,40.41,7200.0,37.8954,37.933,37.8954,37.933,7200.0
2018-07-11 14:20:00,40.41,40.44,40.41,40.43,7400.0,37.933,37.9611,37.933,37.9517,7400.0
2018-07-11 14:25:00,40.44,40.46,40.43,40.46,10805.0,37.9611,37.9799,37.9517,37.9799,10805.0
2018-07-11 14:30:00,40.46,40.51,40.46,40.5,7100.0,37.9799,38.0268,37.9799,38.0174,7100.0
2018-07-11 14:35:00,40.5,40.51,40.48,40.48,14582.0,38.0174,38.0268,37.9987,37.9987,14582.0
2018-07-11 14:40:00,40.48,40.49,40.44,40.48,16125.0,37.9987,38.0081,37.9611,37.9987,16125.0
2018-07-11 14:45:00,40.47,40.47,40.45,40.46,5557.0,37.9893,37.9893,37.9705,37.9799,5557.0
2018-07-11 14:50:00,40.46,40.47,40.44,40.47,10172.0,37.9799,37.9893,37.9611,37.9893,10172.0
2018-07-11 14:55:00,40.46,40.47,40.45,40.46,8992.0,37.9799,37.9893,37.9705,37.9799,8992.0
2018-07-11 15:00:00,40.46,40.5,40.46,40.49,14460.0,37.9799,38.0174,37.9799,38.0081,14460.0
2018-07-11 15:05:00,40.5,40.53,40.5,40.52,11631.0,38.0174,38.0456,38.0174,38.0362,11631.0
2018-07-11 15:10:00,40.52,40.53,40.49,40.51,29916.0,38.0362,38.0456,38.0081,38.0268,29916.0
2018-07-11 15:15:00,40.51,40.51,40.45,40.45,11357.0,38.0268,38.0268,37.9705,37.9705,11357.0
2018-07-11 15:20:00,40.45,40.45,40.41,40.44,13140.0,37.9705,37.9705,37.933,37.9611,13140.0
2018-07-11 15:25:00,40.43,40.44,40.42,40.43,13300.0,37.9517,37.9611,37.9423,37.9517,13300.0
2018-07-11 15:30:00,40.44,40.47,40.44,40.47,18050.0,37.9611,37.9893,37.9611,37.9893,18050.0
2018-07-11 15:35:00,40.47,40.48,40.45,40.45,18017.0,37.9893,37.9987,37.9705,37.9705,18017.0
2018-07-11 15:40:00,40.45,40.45,40.4,40.4,129090.0,37.9705,37.9705,37.9236,37.9236,129090.0
2018-07-11 15:45:00,40.4,40.44,40.39,40.43,34466.0,37.9236,37.9611,37.9142,37.9517,34466.0
2018-07-11 15:50:00,40.43,40.43,40.38,40.39,24179.0,37.9517,37.9517,37.9048,37.9142,24179.0
2018-07-11 15:55:00,40.39,40.41,40.33,40.35,136511.0,37.9142,37.933,37.8579,37.8766,136511.0
2018-07-12 09:30:00,40.57,40.57,40.34,40.34,6398.0,38.0831,38.0831,37.8672,37.8672,6398.0
2018-07-12 09:35:00,40.32,40.35,40.25,40.26,19865.0,37.8485,37.8766,37.7828,37.7922,19865.0
2018-07-12 09:40:00,40.25,40.25,40.17,40.2,31840.0,37.7828,37.7828,37.7077,37.7358,31840.0
2018-07-12 09:45:00,40.2,40.2,40.09,40.14,37423.0,37.7358,37.7358,37.6326,37.6795,37423.0
2018-07-12 09:50:00,40.16,40.28,40.16,40.28,51100.0,37.6983,37.8109,37.6983,37.8109,51100.0
2018-07-12 09:55:00,40.27,40.33,40.23,40.33,43712.0,37.8015,37.8579,37.764,37.8579,43712.0
2018-07-12 10:00:00,40.34,40.38,40.33,40.34,55539.0,37.8672,37.9048,37.8579,37.8672,55539.0
2018-07-12 10:05:00,40.34,40.4,40.33,40.36,36050.0,37.8672,37.9236,37.8579,37.886,36050.0
2018-07-12 10:10:00,40.36,40.39,40.31,40.37,12904.0,37.886,37.9142,37.8391,37.8954,12904.0
2018-07-12 10:15:00,40.37,40.38,40.33,40.34,39859.0,37.8954,37.9048,37.8579,37.8672,39859.0
2018-07-12 10:20:00,40.34,40.34,40.31,40.33,9100.0,37.8672,37.8672,37.8391,37.8579,9100.0
2018-07-12 10:25:00,40.33,40.42,40.32,40.41,17075.0,37.8579,37.9423,37.8485,37.933,17075.0
2018-07-12 10:30:00,40.41,40.41,40.34,40.34,31100.0,37.933,37.933,37.8672,37.8672,31100.0
2018-07-12 10:35:00,40.34,40.4,40.34,40.4,34794.0,37.8672,37.9236,37.8672,37.9236,34794.0
2018-07-12 10:40:00,40.39,40.4,40.33,40.33,82016.0,37.9142,37.9236,37.8579,37.8579,82016.0
2018-07-12 10:45:00,40.33,40.33,40.29,40.32,118729.0,37.8579,37.8579,37.8203,37.8485,118729.0
2018-07-12 10:50:00,40.32,40.37,40.32,40.34,68146.0,37.8485,37.8954,37.8485,37.8672,68146.0
2018-07-12 10:55:00,40.33,40.36,40.31,40.35,38569.0,37.8579,37.886,37.8391,37.8766,38569.0
2018-07-12 11:00:00,40.35,40.37,40.35,40.36,8078.0,37.8766,37.8954,37.8766,37.886,8078.0
2018-07-12 11:05:00,40.36,40.36,40.32,40.32,6100.0,37.886,37.886,37.8485,37.8485,6100.0
2018-07-12 11:10:00,40.32,40.35,40.32,40.32,7070.0,37.8485,37.8766,37.8485,37.8485,7070.0
2018-07-12 11:15:00,40.33,40.33,40.28,40.29,14642.0,37.8579,37.8579,37.8109,37.8203,14642.0
2018-07-12 11:20:00,40.29,40.31,40.28,40.28,14348.0,37.8203,37.8391,37.8109,37.8109,14348.0
2018-07-12 11:25:00,40.28,40.3,40.27,40.29,14805.0,37.8109,37.8297,37.8015,37.8203,14805.0
2018-07-12 11:30:00,40.3,40.32,40.29,40.31,11200.0,37.8297,37.8485,37.8203,37.8391,11200.0
2018-07-12 11:35:00,40.31,40.31,40.26,40.29,15942.0,37.8391,37.8391,37.7922,37.8203,15942.0
2018-07-12 11:40:00,40.29,40.29,40.26,40.28,9600.0,37.8203,37.8203,37.7922,37.8109,9600.0
2018-07-12 11:45:00,40.29,40.3,40.27,40.29,9640.0,37.8203,37.8297,37.8015,37.8203,9640.0
2018-07-12 11:50:00,40.29,40.31,40.27,40.31,15410.0,37.8203,37.8391,37.8015,37.8391,15410.0
2018-07-12 11:55:00,40.31,40.39,40.31,40.38,5206.0,37.8391,37.9142,37.8391,37.9048,5206.0
2018-07-12 12:00:00,40.39,40.39,40.36,40.36,6281.0,37.9142,37.9142,37.886,37.886,6281.0
2018-07-12 12:05:00,40.35,40.36,40.33,40.35,6600.0,37.8766,37.886,37.8579,37.8766,6600.0
2018-07-12 12:10:00,40.35,40.39,40.35,40.38,7000.0,37.8766,37.9142,37.8766,37.9048,7000.0
2018-07-12 12:15:00,40.38,40.41,40.37,40.39,7692.0,37.9048,37.933,37.8954,37.9142,7692.0
2018-07-12 12:20:00,40.39,40.41,40.38,40.41,5319.0,37.9142,37.933,37.9048,37.933,5319.0
2018-07-12 12:25:00,40.41,40.42,40.41,40.42,10320.0,37.933,37.9423,37.933,37.9423,10320.0
2018-07-12 12:30:00,40.43,40.5,40.43,40.49,32875.0,37.9517,38.0174,37.9517,38.0081,32875.0
2018-07-12 12:35:00,40.49,40.52,40.49,40.49,22337.0,38.0081,38.0362,38.0081,38.0081,22337.0
2018-07-12 12:40:00,40.48,40.49,40.41,40.48,25956.0,37.9987,38.0081,37.933,37.9987,25956.0
2018-07-12 12:45:00,40.49,40.53,40.48,40.51,8700.0,38.0081,38.0456,37.9987,38.0268,8700.0
2018-07-12 12:50:00,40.5,40.52,40.49,40.52,7722.0,38.0174,38.0362,38.0081,38.0362,7722.0
2018-07-12 12:55:00,40.52,40.55,40.52,40.54,16940.0,38.0362,38.0644,38.0362,38.055,16940.0
2018-07-12 13:00:00,40.53,40.56,40.53,40.54,8148.0,38.0456,38.0738,38.0456,38.055,8148.0
2018-07-12 13:05:00,40.54,40.55,40.5,40.51,7012.0,38.055,38.0644,38.0174,38.0268,7012.0
2018-07-12 13:10:00,40.5,40.53,40.5,40.51,52181.0,38.0174,38.0456,38.0174,38.0268,52181.0
2018-07-12 13:15:00,40.51,40.52,40.5,40.52,4616.0,38.0268,38.0362,38.0174,38.0362,4616.0
2018-07-12 13:20:00,40.52,40.53,40.5,40.51,9632.0,38.0362,38.0456,38.0174,38.0268,9632.0
2018-07-12 13:25:00,40.52,40.53,40.5,40.53,21424.0,38.0362,38.0456,38.0174,38.0456,21424.0
2018-07-12 13:30:00,40.53,40.54,40.48,40.5,14782.0,38.0456,38.055,37.9987,38.0174,14782.0
2018-07-12 13:35:00,40.5,40.5,40.48,40.49,3717.0,38.0174,38.0174,37.9987,38.0081,3717.0
2018-07-12 13:40:00,40.5,40.51,40.5,40.51,5362.0,38.0174,38.0268,38.0174,38.0268,5362.0
2018-07-12 13:45:00,40.51,40.54,40.48,40.49,10766.0,38.0268,38.055,37.9987,38.0081,10766.0
2018-07-12 13:50:00,40.49,40.49,40.45,40.45,4169.0,38.0081,38.0081,37.9705,37.9705,4169.0
2018-07-12 13:55:00,40.45,40.46,40.45,40.45,4500.0,37.9705,37.9799,37.9705,37.9705,4500.0
2018-07-12 14:00:00,40.44,40.47,40.44,40.47,4502.0,37.9611,37.9893,37.9611,37.9893,4502.0
2018-07-12 14:05:00,40.46,40.48,40.45,40.48,5303.0,37.9799,37.9987,37.9705,37.9987,5303.0
2018-07-12 14:10:00,40.48,40.5,40.48,40.48,8800.0,37.9987,38.0174,37.9987,37.9987,8800.0
2018-07-12 14:15:00,40.48,40.49,40.46,40.48,13210.0,37.9987,38.0081,37.9799,37.9987,13210.0
2018-07-12 14:20:00,40.48,40.5,40.48,40.49,5691.0,37.9987,38.0174,37.9987,38.0081,5691.0
2018-07-12 14:25:00,40.48,40.51,40.48,40.5,4651.0,37.9987,38.0268,37.9987,38.0174,4651.0
2018-07-12 14:30:00,40.5,40.5,40.47,40.49,14824.0,38.0174,38.0174,37.9893,38.0081,14824.0
2018-07-12 14:35:00,40.48,40.48,40.47,40.47,11718.0,37.9987,37.9987,37.9893,37.9893,11718.0
2018-07-12 14:40:00,40.47,40.49,40.47,40.48,6822.0,37.9893,38.0081,37.9893,37.9987,6822.0
2018-07-12 14:45:00,40.48,40.48,40.47,40.48,949.0,37.9987,37.9987,37.9893,37.9987,949.0
2018-07-12 14:50:00,40.48,40.5,40.48,40.49,10337.0,37.9987,38.0174,37.9987,38.0081,10337.0
2018-07-12 14:55:00,40.48,40.51,40.47,40.51,7654.0,37.9987,38.0268,37.9893,38.0268,7654.0
2018-07-12 15:00:00,40.51,40.54,40.51,40.53,8800.0,38.0268,38.055,38.0268,38.0456,8800.0
2018-07-12 15:05:00,40.53,40.54,40.48,40.48,14119.0,38.0456,38.055,37.9987,37.9987,14119.0
2018-07-12 15:10:00,40.47,40.48,40.44,40.48,5782.0,37.9893,37.9987,37.9611,37.9987,5782.0
2018-07-12 15:15:00,40.48,40.5,40.47,40.48,14864.0,37.9987,38.0174,37.9893,37.9987,14864.0
2018-07-12 15:20:00,40.48,40.49,40.44,40.45,22882.0,37.9987,38.0081,37.9611,37.9705,22882.0
2018-07-12 15:25:00,40.45,40.49,40.45,40.49,14270.0,37.9705,38.0081,37.9705,38.0081,14270.0
2018-07-12 15:30:00,40.48,40.49,40.45,40.45,10374.0,37.9987,38.0081,37.9705,37.9705,10374.0
2018-07-12 15:35:00,40.46,40.48,40.45,40.46,20214.0,37.9799,37.9987,37.9705,37.9799,20214.0
2018-07-12 15:40:00,40.47,40.48,40.45,40.46,16592.0,37.9893,37.9987,37.9705,37.9799,16592.0
2018-07-12 15:45:00,40.46,40.48,40.44,40.47,15652.0,37.9799,37.9987,37.9611,37.9893,15652.0
2018-07-12 15:50:00,40.47,40.48,40.45,40.46,43445.0,37.9893,37.9987,37.9705,37.9799,43445.0
2018-07-12 15:55:00,40.46,40.5,40.45,40.49,199870.0,37.9799,38.0174,37.9705,38.0081,199870.0
2018-07-13 09:30:00,40.42,40.61,40.42,40.52,13467.0,37.9423,38.1207,37.9423,38.0362,13467.0
2018-07-13 09:35:00,40.55,40.71,40.55,40.67,33474.0,38.0644,38.2146,38.0644,38.177,33474.0
2018-07-13 09:40:00,40.68,40.69,40.65,40.67,27791.0,38.1864,38.1958,38.1582,38.177,27791.0
2018-07-13 09:45:00,40.67,40.88,40.67,40.8,75773.0,38.177,38.3741,38.177,38.2991,75773.0
2018-07-13 09:50:00,40.81,40.85,40.74,40.76,26681.0,38.3084,38.346,38.2427,38.2615,26681.0
2018-07-13 09:55:00,40.76,40.79,40.72,40.78,18500.0,38.2615,38.2897,38.224,38.2803,18500.0
2018-07-13 10:00:00,40.76,40.81,40.74,40.78,28008.0,38.2615,38.3084,38.2427,38.2803,28008.0
2018-07-13 10:05:00,40.78,40.78,40.72,40.74,18810.0,38.2803,38.2803,38.224,38.2427,18810.0
2018-07-13 10:10:00,40.74,40.76,40.71,40.73,27781.0,38.2427,38.2615,38.2146,38.2333,27781.0
2018-07-13 10:15:00,40.74,40.77,40.73,40.76,14970.0,38.2427,38.2709,38.2333,38.2615,14970.0
2018-07-13 10:20:00,40.77,40.77,40.69,40.69,15393.0,38.2709,38.2709,38.1958,38.1958,15393.0
2018-07-13 10:25:00,40.69,40.69,40.62,40.63,17720.0,38.1958,38.1958,38.1301,38.1395,17720.0
2018-07-13 10:30:00,40.63,40.69,40.63,40.67,62819.0,38.1395,38.1958,38.1395,38.177,62819.0
2018-07-13 10:35:00,40.67,40.72,40.66,40.71,16752.0,38.177,38.224,38.1676,38.2146,16752.0
2018-07-13 10:40:00,40.7,40.75,40.69,40.74,161121.0,38.2052,38.2521,38.1958,38.2427,161121.0
2018-07-13 10:45:00,40.74,40.77,40.73,40.74,12480.0,38.2427,38.2709,38.2333,38.2427,12480.0
2018-07-13 10:50:00,40.75,40.79,40.74,40.77,18142.0,38.2521,38.2897,38.2427,38.2709,18142.0
2018-07-13 10:55:00,40.77,40.8,40.76,40.78,8642.0,38.2709,38.2991,38.2615,38.2803,8642.0
2018-07-13 11:00:00,40.78,40.81,40.78,40.8,31812.0,38.2803,38.3084,38.2803,38.2991,31812.0
2018-07-13 11:05:00,40.79,40.87,40.79,40.85,43742.0,38.2897,38.3648,38.2897,38.346,43742.0
2018-07-13 11:10:00,40.85,40.86,40.83,40.84,10900.0,38.346,38.3554,38.3272,38.3366,10900.0
2018-07-13 11:15:00,40.84,40.84,40.81,40.81,25042.0,38.3366,38.3366,38.3084,38.3084,25042.0
2018-07-13 11:20:00,40.81,40.89,40.81,40.87,17866.0,38.3084,38.3835,38.3084,38.3648,17866.0
2018-07-13 11:25:00,40.87,40.89,40.85,40.88,13000.0,38.3648,38.3835,38.346,38.3741,13000.0
2018-07-13 11:30:00,40.87,40.89,40.85,40.86,23562.0,38.3648,38.3835,38.346,38.3554,23562.0
2018-07-13 11:35:00,40.86,40.87,40.84,40.84,13086.0,38.3554,38.3648,38.3366,38.3366,13086.0
2018-07-13 11:40:00,40.84,40.87,40.79,40.87,26436.0,38.3366,38.3648,38.2897,38.3648,26436.0
2018-07-13 11:45:00,40.87,40.87,40.79,40.82,33250.0,38.3648,38.3648,38.2897,38.3178,33250.0
2018-07-13 11:50:00,40.83,40.84,40.82,40.84,32407.0,38.3272,38.3366,38.3178,38.3366,32407.0
2018-07-13 11:55:00,40.84,40.84,40.81,40.83,11942.0,38.3366,38.3366,38.3084,38.3272,11942.0
2018-07-13 12:00:00,40.83,40.85,40.82,40.83,11376.0,38.3272,38.346,38.3178,38.3272,11376.0
2018-07-13 12:05:00,40.84,40.85,40.82,40.82,11500.0,38.3366,38.346,38.3178,38.3178,11500.0
2018-07-13 12:10:00,40.81,40.82,40.79,40.8,4700.0,38.3084,38.3178,38.2897,38.2991,4700.0
2018-07-13 12:15:00,40.8,40.8,40.76,40.78,7984.0,38.2991,38.2991,38.2615,38.2803,7984.0
2018-07-13 12:20:00,40.77,40.77,40.72,40.72,6025.0,38.2709,38.2709,38.224,38.224,6025.0
2018-07-13 12:25:00,40.72,40.73,40.71,40.72,5176.0,38.224,38.2333,38.2146,38.224,5176.0
2018-07-13 12:30:00,40.72,40.74,40.72,40.73,3648.0,38.224,38.2427,38.224,38.2333,3648.0
2018-07-13 12:35:00,40.73,40.76,40.73,40.76,10800.0,38.2333,38.2615,38.2333,38.2615,10800.0
2018-07-13 12:40:00,40.76,40.79,40.76,40.79,6275.0,38.2615,38.2897,38.2615,38.2897,6275.0
2018-07-13 12:45:00,40.78,40.81,40.78,40.8,12990.0,38.2803,38.3084,38.2803,38.2991,12990.0
2018-07-13 12:50:00,40.8,40.82,40.78,40.82,8870.0,38.2991,38.3178,38.2803,38.3178,8870.0
2018-07-13 12:55:00,40.82,40.83,40.79,40.82,12041.0,38.3178,38.3272,38.2897,38.3178,12041.0
2018-07-13 13:00:00,40.82,40.82,40.8,40.82,4531.0,38.3178,38.3178,38.2991,38.3178,4531.0
2018-07-13 13:05:00,40.82,40.82,40.79,40.8,7758.0,38.3178,38.3178,38.2897,38.2991,7758.0
2018-07-13 13:10:00,40.8,40.8,40.77,40.77,4000.0,38.2991,38.2991,38.2709,38.2709,4000.0
2018-07-13 13:15:00,40.77,40.78,40.76,40.77,20400.0,38.2709,38.2803,38.2615,38.2709,20400.0
2018-07-13 13:20:00,40.77,40.78,40.76,40.78,4168.0,38.2709,38.2803,38.2615,38.2803,4168.0
2018-07-13 13:25:00,40.79,40.81,40.79,40.8,10000.0,38.2897,38.3084,38.2897,38.2991,10000.0
2018-07-13 13:30:00,40.8,40.8,40.74,40.74,8750.0,38.2991,38.2991,38.2427,38.2427,8750.0
2018-07-13 13:35:00,40.74,40.76,40.74,40.76,7855.0,38.2427,38.2615,38.2427,38.2615,7855.0
2018-07-13 13:40:00,40.76,40.77,40.74,40.74,8500.0,38.2615,38.2709,38.2427,38.2427,8500.0
2018-07-13 13:45:00,40.74,40.76,40.74,40.74,6630.0,38.2427,38.2615,38.2427,38.2427,6630.0
2018-07-13 13:50:00,40.74,40.76,40.74,40.75,6700.0,38.2427,38.2615,38.2427,38.2521,6700.0
2018-07-13 13:55:00,40.75,40.81,40.75,40.8,14797.0,38.2521,38.3084,38.2521,38.2991,14797.0
2018-07-13 14:00:00,40.79,40.79,40.75,40.75,4100.0,38.2897,38.2897,38.2521,38.2521,4100.0
2018-07-13 14:05:00,40.75,40.77,40.74,40.75,4400.0,38.2521,38.2709,38.2427,38.2521,4400.0
2018-07-13 14:10:00,40.74,40.75,40.72,40.73,4884.0,38.2427,38.2521,38.224,38.2333,4884.0
2018-07-13 14:15:00,40.73,40.75,40.73,40.73,4500.0,38.2333,38.2521,38.2333,38.2333,4500.0
2018-07-13 14:20:00,40.73,40.74,40.72,40.74,11312.0,38.2333,38.2427,38.224,38.2427,11312.0
2018-07-13 14:25:00,40.74,40.77,40.74,40.76,5500.0,38.2427,38.2709,38.2427,38.2615,5500.0
2018-07-13 14:30:00,40.76,40.76,40.74,40.76,5525.0,38.2615,38.2615,38.2427,38.2615,5525.0
2018-07-13 14:35:00,40.76,40.76,40.75,40.76,2800.0,38.2615,38.2615,38.2521,38.2615,2800.0
2018-07-13 14:40:00,40.76,40.77,40.75,40.76,4063.0,38.2615,38.2709,38.2521,38.2615,4063.0
2018-07-13 14:45:00,40.76,40.77,40.75,40.77,12100.0,38.2615,38.2709,38.2521,38.2709,12100.0
2018-07-13 14:50:00,40.77,40.82,40.76,40.8,10284.0,38.2709,38.3178,38.2615,38.2991,10284.0
2018-07-13 14:55:00,40.81,40.81,40.75,40.77,9500.0,38.3084,38.3084,38.2521,38.2709,9500.0
2018-07-13 15:00:00,40.77,40.83,40.77,40.82,13448.0,38.2709,38.3272,38.2709,38.3178,13448.0
2018-07-13 15:05:00,40.82,40.83,40.8,40.8,5883.0,38.3178,38.3272,38.2991,38.2991,5883.0
2018-07-13 15:10:00,40.8,40.82,40.8,40.8,8358.0,38.2991,38.3178,38.2991,38.2991,8358.0
2018-07-13 15:15:00,40.8,40.81,40.77,40.77,7710.0,38.2991,38.3084,38.2709,38.2709,7710.0
2018-07-13 15:20:00,40.77,40.77,40.75,40.76,8633.0,38.2709,38.2709,38.2521,38.2615,8633.0
2018-07-13 15:25:00,40.75,40.76,40.73,40.75,26232.0,38.2521,38.2615,38.2333,38.2521,26232.0
2018-07-13 15:30:00,40.75,40.76,40.74,40.75,11799.0,38.2521,38.2615,38.2427,38.2521,11799.0
2018-07-13 15:35:00,40.75,40.78,40.75,40.77,14796.0,38.2521,38.2803,38.2521,38.2709,14796.0
2018-07-13 15:40:00,40.77,40.77,40.73,40.74,11810.0,38.2709,38.2709,38.2333,38.2427,11810.0
2018-07-13 15:45:00,40.73,40.76,40.72,40.75,25740.0,38.2333,38.2615,38.224,38.2521,25740.0
2018-07-13 15:50:00,40.76,40.77,40.72,40.73,24274.0,38.2615,38.2709,38.224,38.2333,24274.0
2018-07-13 15:55:00,40.73,40.75,40.72,40.73,154380.0,38.2333,38.2521,38.224,38.2333,154380.0
2018-07-16 09:30:00,40.79,40.79,40.67,40.72,6756.0,38.2897,38.2897,38.177,38.224,6756.0
2018-07-16 09:35:00,40.67,40.7,40.56,40.6,20000.0,38.177,38.2052,38.0738,38.1113,20000.0
2018-07-16 09:40:00,40.6,40.63,40.57,40.57,15642.0,38.1113,38.1395,38.0831,38.0831,15642.0
2018-07-16 09:45:00,40.56,40.56,40.46,40.49,32865.0,38.0738,38.0738,37.9799,38.0081,32865.0
2018-07-16 09:50:00,40.49,40.59,40.49,40.59,28076.0,38.0081,38.1019,38.0081,38.1019,28076.0
2018-07-16 09:55:00,40.58,40.59,40.5,40.51,9600.0,38.0925,38.1019,38.0174,38.0268,9600.0
2018-07-16 10:00:00,40.52,40.55,40.5,40.53,9405.0,38.0362,38.0644,38.0174,38.0456,9405.0
2018-07-16 10:05:00,40.52,40.53,40.48,40.51,13424.0,38.0362,38.0456,37.9987,38.0268,13424.0
2018-07-16 10:10:00,40.51,40.55,40.49,40.49,8300.0,38.0268,38.0644,38.0081,38.0081,8300.0
2018-07-16 10:15:00,40.51,40.55,40.51,40.54,35677.0,38.0268,38.0644,38.0268,38.055,35677.0
2018-07-16 10:20:00,40.54,40.54,40.49,40.52,17658.0,38.055,38.055,38.0081,38.0362,17658.0
2018-07-16 10:25:00,40.55,40.55,40.54,40.55,5700.0,38.0644,38.0644,38.055,38.0644,5700.0
2018-07-16 10:30:00,40.55,40.58,40.52,40.52,11158.0,38.0644,38.0925,38.0362,38.0362,11158.0
2018-07-16 10:35:00,40.52,40.55,40.51,40.55,22596.0,38.0362,38.0644,38.0268,38.0644,22596.0
2018-07-16 10:40:00,40.54,40.55,40.46,40.46,8851.0,38.055,38.0644,37.9799,37.9799,8851.0
2018-07-16 10:45:00,40.45,40.49,40.44,40.46,6482.0,37.9705,38.0081,37.9611,37.9799,6482.0
2018-07-16 10:50:00,40.45,40.47,40.45,40.45,3800.0,37.9705,37.9893,37.9705,37.9705,3800.0
2018-07-16 10:55:00,40.46,40.46,40.43,40.44,9620.0,37.9799,37.9799,37.9517,37.9611,9620.0
2018-07-16 11:00:00,40.44,40.5,40.43,40.5,3500.0,37.9611,38.0174,37.9517,38.0174,3500.0
2018-07-16 11:05:00,40.5,40.58,40.5,40.54,16592.0,38.0174,38.0925,38.0174,38.055,16592.0
2018-07-16 11:10:00,40.53,40.54,40.52,40.53,4800.0,38.0456,38.055,38.0362,38.0456,4800.0
2018-07-16 11:15:00,40.53,40.57,40.53,40.55,7037.0,38.0456,38.0831,38.0456,38.0644,7037.0
2018-07-16 11:20:00,40.55,40.62,40.55,40.62,7879.0,38.0644,38.1301,38.0644,38.1301,7879.0
2018-07-16 11:25:00,40.63,40.65,40.61,40.63,9200.0,38.1395,38.1582,38.1207,38.1395,9200.0
2018-07-16 11:30:00,40.62,40.63,40.58,40.58,16300.0,38.1301,38.1395,38.0925,38.0925,16300.0
2018-07-16 11:35:00,40.58,40.59,40.55,40.55,11800.0,38.0925,38.1019,38.0644,38.0644,11800.0
2018-07-16 11:40:00,40.55,40.58,40.55,40.55,10360.0,38.0644,38.0925,38.0644,38.0644,10360.0
2018-07-16 11:45:00,40.55,40.55,40.49,40.5,8631.0,38.0644,38.0644,38.0081,38.0174,8631.0
2018-07-16 11:50:00,40.51,40.56,40.51,40.55,9022.0,38.0268,38.0738,38.0268,38.0644,9022.0
2018-07-16 11:55:00,40.55,40.56,40.54,40.54,7200.0,38.0644,38.0738,38.055,38.055,7200.0
2018-07-16 12:00:00,40.54,40.55,40.53,40.53,73407.0,38.055,38.0644,38.0456,38.0456,73407.0
2018-07-16 12:05:00,40.54,40.57,40.54,40.57,16329.0,38.055,38.0831,38.055,38.0831,16329.0
2018-07-16 12:10:00,40.57,40.58,40.55,40.57,10025.0,38.0831,38.0925,38.0644,38.0831,10025.0
2018-07-16 12:15:00,40.58,40.63,40.58,40.62,11311.0,38.0925,38.1395,38.0925,38.1301,11311.0
2018-07-16 12:20:00,40.62,40.67,40.62,40.67,137781.0,38.1301,38.177,38.1301,38.177,137781.0
2018-07-16 12:25:00,40.67,40.68,40.65,40.66,17188.0,38.177,38.1864,38.1582,38.1676,17188.0
2018-07-16 12:30:00,40.66,40.66,40.63,40.64,6300.0,38.1676,38.1676,38.1395,38.1489,6300.0
2018-07-16 12:35:00,40.64,40.65,40.61,40.62,10153.0,38.1489,38.1582,38.1207,38.1301,10153.0
2018-07-16 12:40:00,40.61,40.62,40.57,40.58,9442.0,38.1207,38.1301,38.0831,38.0925,9442.0
2018-07-16 12:45:00,40.58,40.61,40.58,40.59,11467.0,38.0925,38.1207,38.0925,38.1019,11467.0
2018-07-16 12:50:00,40.6,40.63,40.59,40.63,7500.0,38.1113,38.1395,38.1019,38.1395,7500.0
2018-07-16 12:55:00,40.63,40.65,40.62,40.65,3650.0,38.1395,38.1582,38.1301,38.1582,3650.0
2018-07-16 13:00:00,40.65,40.65,40.63,40.64,9043.0,38.1582,38.1582,38.1395,38.1489,9043.0
2018-07-16 13:05:00,40.64,40.64,40.62,40.62,5090.0,38.1489,38.1489,38.1301,38.1301,5090.0
2018-07-16 13:10:00,40.62,40.64,40.61,40.62,8890.0,38.1301,38.1489,38.1207,38.1301,8890.0
2018-07-16 13:15:00,40.61,40.64,40.61,40.64,12379.0,38.1207,38.1489,38.1207,38.1489,12379.0
2018-07-16 13:20:00,40.64,40.65,40.63,40.63,7805.0,38.1489,38.1582,38.1395,38.1395,7805.0
2018-07-16 13:25:00,40.62,40.62,40.61,40.61,5894.0,38.1301,38.1301,38.1207,38.1207,5894.0
2018-07-16 13:30:00,40.61,40.62,40.6,40.62,10600.0,38.1207,38.1301,38.1113,38.1301,10600.0
2018-07-16 13:35:00,40.62,40.67,40.62,40.67,10468.0,38.1301,38.177,38.1301,38.177,10468.0
2018-07-16 13:40:00,40.67,40.67,40.63,40.63,4800.0,38.177,38.177,38.1395,38.1395,4800.0
2018-07-16 13:45:00,40.63,40.63,40.62,40.62,4750.0,38.1395,38.1395,38.1301,38.1301,4750.0
2018-07-16 13:50:00,40.62,40.62,40.6,40.6,3800.0,38.1301,38.1301,38.1113,38.1113,3800.0
2018-07-16 13:55:00,40.6,40.61,40.58,40.59,15526.0,38.1113,38.1207,38.0925,38.1019,15526.0
2018-07-16 14:00:00,40.59,40.6,40.54,40.54,8218.0,38.1019,38.1113,38.055,38.055,8218.0
2018-07-16 14:05:00,40.55,40.56,40.53,40.55,4503.0,38.0644,38.0738,38.0456,38.0644,4503.0
2018-07-16 14:10:00,40.55,40.56,40.54,40.54,7200.0,38.0644,38.0738,38.055,38.055,7200.0
2018-07-16 14:15:00,40.54,40.55,40.53,40.55,4899.0,38.055,38.0644,38.0456,38.0644,4899.0
2018-07-16 14:20:00,40.55,40.57,40.55,40.57,9600.0,38.0644,38.0831,38.0644,38.0831,9600.0
2018-07-16 14:25:00,40.58,40.58,40.56,40.56,7211.0,38.0925,38.0925,38.0738,38.0738,7211.0
2018-07-16 14:30:00,40.56,40.56,40.53,40.53,13600.0,38.0738,38.0738,38.0456,38.0456,13600.0
2018-07-16 14:35:00,40.52,40.54,40.52,40.54,5006.0,38.0362,38.055,38.0362,38.055,5006.0
2018-07-16 14:40:00,40.54,40.55,40.51,40.54,102562.0,38.055,38.0644,38.0268,38.055,102562.0
2018-07-16 14:45:00,40.54,40.54,40.5,40.51,20741.0,38.055,38.055,38.0174,38.0268,20741.0
2018-07-16 14:50:00,40.51,40.52,40.48,40.49,9740.0,38.0268,38.0362,37.9987,38.0081,9740.0
2018-07-16 14:55:00,40.49,40.49,40.46,40.47,3800.0,38.0081,38.0081,37.9799,37.9893,3800.0
2018-07-16 15:00:00,40.47,40.5,40.47,40.47,12655.0,37.9893,38.0174,37.9893,37.9893,12655.0
2018-07-16 15:05:00,40.48,40.51,40.48,40.51,9912.0,37.9987,38.0268,37.9987,38.0268,9912.0
2018-07-16 15:10:00,40.51,40.52,40.5,40.51,6407.0,38.0268,38.0362,38.0174,38.0268,6407.0
2018-07-16 15:15:00,40.52,40.55,40.52,40.55,7800.0,38.0362,38.0644,38.0362,38.0644,7800.0
2018-07-16 15:20:00,40.55,40.56,40.53,40.54,9222.0,38.0644,38.0738,38.0456,38.055,9222.0
2018-07-16 15:25:00,40.54,40.54,40.51,40.52,16166.0,38.055,38.055,38.0268,38.0362,16166.0
2018-07-16 15:30:00,40.52,40.54,40.51,40.52,14993.0,38.0362,38.055,38.0268,38.0362,14993.0
2018-07-16 15:35:00,40.53,40.55,40.51,40.54,26088.0,38.0456,38.0644,38.0268,38.055,26088.0
2018-07-16 15:40:00,40.54,40.56,40.54,40.54,7300.0,38.055,38.0738,38.055,38.055,7300.0
2018-07-16 15:45:00,40.54,40.56,40.52,40.55,55139.0,38.055,38.0738,38.0362,38.0644,55139.0
2018-07-16 15:50:00,40.54,40.56,40.53,40.54,32150.0,38.055,38.0738,38.0456,38.055,32150.0
2018-07-16 15:55:00,40.54,40.58,40.54,40.56,182642.0,38.055,38.0925,38.055,38.0738,182642.0
2018-07-17 09:30:00,40.47,40.68,40.47,40.62,8374.0,37.9893,38.1864,37.9893,38.1301,8374.0
2018-07-17 09:35:00,40.63,40.74,40.63,40.65,18484.0,38.1395,38.2427,38.1395,38.1582,18484.0
2018-07-17 09:40:00,40.65,40.71,40.64,40.7,23971.0,38.1582,38.2146,38.1489,38.2052,23971.0
2018-07-17 09:45:00,40.7,40.81,40.68,40.8,42060.0,38.2052,38.3084,38.1864,38.2991,42060.0
2018-07-17 09:50:00,40.81,40.88,40.78,40.78,40868.0,38.3084,38.3741,38.2803,38.2803,40868.0
2018-07-17 09:55:00,40.78,40.83,40.75,40.82,24802.0,38.2803,38.3272,38.2521,38.3178,24802.0
2018-07-17 10:00:00,40.84,40.9,40.83,40.86,46959.0,38.3366,38.3929,38.3272,38.3554,46959.0
2018-07-17 10:05:00,40.86,40.87,40.82,40.82,26569.0,38.3554,38.3648,38.3178,38.3178,26569.0
2018-07-17 10:10:00,40.82,40.85,40.8,40.82,23216.0,38.3178,38.346,38.2991,38.3178,23216.0
2018-07-17 10:15:00,40.83,40.88,40.83,40.88,21369.0,38.3272,38.3741,38.3272,38.3741,21369.0
2018-07-17 10:20:00,40.88,40.9,40.88,40.89,33707.0,38.3741,38.3929,38.3741,38.3835,33707.0
2018-07-17 10:25:00,40.89,40.94,40.87,40.94,73483.0,38.3835,38.4305,38.3648,38.4305,73483.0
2018-07-17 10:30:00,40.94,40.98,40.93,40.96,20605.0,38.4305,38.468,38.4211,38.4492,20605.0
2018-07-17 10:35:00,40.95,40.96,40.9,40.96,142938.0,38.4399,38.4492,38.3929,38.4492,142938.0
2018-07-17 10:40:00,40.96,41.02,40.94,40.99,38049.0,38.4492,38.5056,38.4305,38.4774,38049.0
2018-07-17 10:45:00,40.99,40.99,40.89,40.89,13490.0,38.4774,38.4774,38.3835,38.3835,13490.0
2018-07-17 10:50:00,40.9,40.96,40.89,40.96,17019.0,38.3929,38.4492,38.3835,38.4492,17019.0
2018-07-17 10:55:00,40.96,40.97,40.89,40.91,26483.0,38.4492,38.4586,38.3835,38.4023,26483.0
2018-07-17 11:00:00,40.91,40.93,40.89,40.9,14099.0,38.4023,38.4211,38.3835,38.3929,14099.0
2018-07-17 11:05:00,40.9,40.97,40.9,40.95,9535.0,38.3929,38.4586,38.3929,38.4399,9535.0
2018-07-17 11:10:00,40.95,40.96,40.9,40.92,11686.0,38.4399,38.4492,38.3929,38.4117,11686.0
2018-07-17 11:15:00,40.92,40.98,40.92,40.95,12649.0,38.4117,38.468,38.4117,38.4399,12649.0
2018-07-17 11:20:00,40.95,40.98,40.94,40.95,16005.0,38.4399,38.468,38.4305,38.4399,16005.0
2018-07-17 11:25:00,40.96,41.0,40.94,41.0,11500.0,38.4492,38.4868,38.4305,38.4868,11500.0
2018-07-17 11:30:00,41.0,41.02,40.98,41.01,30129.0,38.4868,38.5056,38.468,38.4962,30129.0
2018-07-17 11:35:00,41.01,41.01,40.98,40.98,19484.0,38.4962,38.4962,38.468,38.468,19484.0
2018-07-17 11:40:00,40.99,41.02,40.97,41.02,10904.0,38.4774,38.5056,38.4586,38.5056,10904.0
2018-07-17 11:45:00,41.03,41.07,41.03,41.07,9141.0,38.515,38.5525,38.515,38.5525,9141.0
2018-07-17 11:50:00,41.06,41.08,41.05,41.05,7600.0,38.5431,38.5619,38.5337,38.5337,7600.0
2018-07-17 11:55:00,41.06,41.07,41.05,41.05,6523.0,38.5431,38.5525,38.5337,38.5337,6523.0
2018-07-17 12:00:00,41.05,41.05,41.0,41.0,10652.0,38.5337,38.5337,38.4868,38.4868,10652.0
2018-07-17 12:05:00,41.0,41.01,40.99,40.99,4500.0,38.4868,38.4962,38.4774,38.4774,4500.0
2018-07-17 12:10:00,40.99,41.0,40.95,40.99,13653.0,38.4774,38.4868,38.4399,38.4774,13653.0
2018-07-17 12:15:00,40.99,41.02,40.98,41.02,14263.0,38.4774,38.5056,38.468,38.5056,14263.0
2018-07-17 12:20:00,41.02,41.04,41.01,41.02,7048.0,38.5056,38.5243,38.4962,38.5056,7048.0
2018-07-17 12:25:00,41.02,41.04,41.01,41.03,8044.0,38.5056,38.5243,38.4962,38.515,8044.0
2018-07-17 12:30:00,41.04,41.05,41.0,41.01,9770.0,38.5243,38.5337,38.4868,38.4962,9770.0
2018-07-17 12:35:00,41.02,41.05,41.01,41.04,10818.0,38.5056,38.5337,38.4962,38.5243,10818.0
2018-07-17 12:40:00,41.05,41.1,41.05,41.08,9580.0,38.5337,38.5807,38.5337,38.5619,9580.0
2018-07-17 12:45:00,41.08,41.08,41.06,41.08,6600.0,38.5619,38.5619,38.5431,38.5619,6600.0
2018-07-17 12:50:00,41.08,41.12,41.08,41.12,7200.0,38.5619,38.5994,38.5619,38.5994,7200.0
2018-07-17 12:55:00,41.12,41.14,41.11,41.14,7695.0,38.5994,38.6182,38.59,38.6182,7695.0
2018-07-17 13:00:00,41.13,41.15,41.11,41.15,14464.0,38.6088,38.6276,38.59,38.6276,14464.0
2018-07-17 13:05:00,41.16,41.17,41.13,41.14,6047.0,38.637,38.6464,38.6088,38.6182,6047.0
2018-07-17 13:10:00,41.14,41.17,41.14,41.17,7043.0,38.6182,38.6464,38.6182,38.6464,7043.0
2018-07-17 13:15:00,41.17,41.17,41.12,41.13,7915.0,38.6464,38.6464,38.5994,38.6088,7915.0
2018-07-17 13:20:00,41.13,41.13,41.08,41.09,12300.0,38.6088,38.6088,38.5619,38.5713,12300.0
2018-07-17 13:25:00,41.09,41.12,41.07,41.12,9750.0,38.5713,38.5994,38.5525,38.5994,9750.0
2018-07-17 13:30:00,41.12,41.14,41.11,41.13,5200.0,38.5994,38.6182,38.59,38.6088,5200.0
2018-07-17 13:35:00,41.12,41.12,41.09,41.1,5116.0,38.5994,38.5994,38.5713,38.5807,5116.0
2018-07-17 13:40:00,41.1,41.11,41.08,41.1,11094.0,38.5807,38.59,38.5619,38.5807,11094.0
2018-07-17 13:45:00,41.1,41.12,41.1,41.11,8600.0,38.5807,38.5994,38.5807,38.59,8600.0
2018-07-17 13:50:00,41.12,41.12,41.07,41.1,11301.0,38.5994,38.5994,38.5525,38.5807,11301.0
2018-07-17 13:55:00,41.1,41.11,41.08,41.08,5700.0,38.5807,38.59,38.5619,38.5619,5700.0
2018-07-17 14:00:00,41.09,41.09,41.04,41.05,8603.0,38.5713,38.5713,38.5243,38.5337,8603.0
2018-07-17 14:05:00,41.06,41.06,41.02,41.03,5810.0,38.5431,38.5431,38.5056,38.515,5810.0
2018-07-17 14:10:00,41.03,41.03,41.0,41.02,3309.0,38.515,38.515,38.4868,38.5056,3309.0
2018-07-17 14:15:00,41.02,41.03,40.99,41.02,14862.0,38.5056,38.515,38.4774,38.5056,14862.0
2018-07-17 14:20:00,41.02,41.07,41.01,41.07,22384.0,38.5056,38.5525,38.4962,38.5525,22384.0
2018-07-17 14:25:00,41.06,41.08,41.05,41.08,8779.0,38.5431,38.5619,38.5337,38.5619,8779.0
2018-07-17 14:30:00,41.07,41.08,41.05,41.05,11761.0,38.5525,38.5619,38.5337,38.5337,11761.0
2018-07-17 14:35:00,41.06,41.06,41.03,41.03,6277.0,38.5431,38.5431,38.515,38.515,6277.0
2018-07-17 14:40:00,41.03,41.07,41.03,41.06,12673.0,38.515,38.5525,38.515,38.5431,12673.0
2018-07-17 14:45:00,41.06,41.09,41.06,41.08,6375.0,38.5431,38.5713,38.5431,38.5619,6375.0
2018-07-17 14:50:00,41.08,41.09,41.05,41.08,9741.0,38.5619,38.5713,38.5337,38.5619,9741.0
2018-07-17 14:55:00,41.07,41.08,41.06,41.08,10686.0,38.5525,38.5619,38.5431,38.5619,10686.0
2018-07-17 15:00:00,41.07,41.08,41.06,41.08,16018.0,38.5525,38.5619,38.5431,38.5619,16018.0
2018-07-17 15:05:00,41.09,41.11,41.08,41.11,68238.0,38.5713,38.59,38.5619,38.59,68238.0
2018-07-17 15:10:00,41.11,41.16,41.1,41.15,58473.0,38.59,38.637,38.5807,38.6276,58473.0
2018-07-17 15:15:00,41.15,41.16,41.13,41.13,18114.0,38.6276,38.637,38.6088,38.6088,18114.0
2018-07-17 15:20:00,41.14,41.16,41.14,41.16,12982.0,38.6182,38.637,38.6182,38.637,12982.0
2018-07-17 15:25:00,41.16,41.17,41.15,41.15,21792.0,38.637,38.6464,38.6276,38.6276,21792.0
2018-07-17 15:30:00,41.16,41.16,41.13,41.14,16675.0,38.637,38.637,38.6088,38.6182,16675.0
2018-07-17 15:35:00,41.14,41.15,41.12,41.12,39452.0,38.6182,38.6276,38.5994,38.5994,39452.0
2018-07-17 15:40:00,41.13,41.16,41.11,41.16,25297.0,38.6088,38.637,38.59,38.637,25297.0
2018-07-17 15:45:00,41.16,41.16,41.12,41.15,64619.0,38.637,38.637,38.5994,38.6276,64619.0
2018-07-17 15:50:00,41.15,41.18,41.14,41.16,106987.0,38.6276,38.6558,38.6182,38.637,106987.0
2018-07-17 15:55:00,41.16,41.17,41.15,41.15,264558.0,38.637,38.6464,38.6276,38.6276,264558.0
2018-07-18 09:30:00,40.99,41.1,40.87,40.91,251669.0,38.4774,38.5807,38.3648,38.4023,251669.0
2018-07-18 09:35:00,40.9,40.96,40.87,40.92,46060.0,38.3929,38.4492,38.3648,38.4117,46060.0
2018-07-18 09:40:00,40.91,40.93,40.87,40.88,51039.0,38.4023,38.4211,38.3648,38.3741,51039.0
2018-07-18 09:45:00,40.87,40.97,40.83,40.93,91749.0,38.3648,38.4586,38.3272,38.4211,91749.0
2018-07-18 09:50:00,40.94,40.96,40.88,40.88,27009.0,38.4305,38.4492,38.3741,38.3741,27009.0
2018-07-18 09:55:00,40.87,40.88,40.83,40.84,33939.0,38.3648,38.3741,38.3272,38.3366,33939.0
2018-07-18 10:00:00,40.85,40.91,40.85,40.88,31500.0,38.346,38.4023,38.346,38.3741,31500.0
2018-07-18 10:05:00,40.88,40.9,40.83,40.84,32797.0,38.3741,38.3929,38.3272,38.3366,32797.0
2018-07-18 10:10:00,40.83,40.87,40.81,40.81,17658.0,38.3272,38.3648,38.3084,38.3084,17658.0
2018-07-18 10:15:00,40.81,40.86,40.8,40.85,146110.0,38.3084,38.3554,38.2991,38.346,146110.0
2018-07-18 10:20:00,40.84,40.88,40.82,40.88,20000.0,38.3366,38.3741,38.3178,38.3741,20000.0
2018-07-18 10:25:00,40.87,40.91,40.85,40.88,18148.0,38.3648,38.4023,38.346,38.3741,18148.0
2018-07-18 10:30:00,40.88,40.89,40.84,40.87,18696.0,38.3741,38.3835,38.3366,38.3648,18696.0
2018-07-18 10:35:00,40.87,40.91,40.84,40.91,53734.0,38.3648,38.4023,38.3366,38.4023,53734.0
2018-07-18 10:40:00,40.91,40.93,40.87,40.88,45833.0,38.4023,38.4211,38.3648,38.3741,45833.0
2018-07-18 10:45:00,40.88,40.89,40.81,40.82,32880.0,38.3741,38.3835,38.3084,38.3178,32880.0
2018-07-18 10:50:00,40.82,40.82,40.77,40.81,22316.0,38.3178,38.3178,38.2709,38.3084,22316.0
2018-07-18 10:55:00,40.81,40.84,40.8,40.8,127952.0,38.3084,38.3366,38.2991,38.2991,127952.0
2018-07-18 11:00:00,40.81,40.85,40.78,40.82,30420.0,38.3084,38.346,38.2803,38.3178,30420.0
2018-07-18 11:05:00,40.83,40.86,40.82,40.86,9900.0,38.3272,38.3554,38.3178,38.3554,9900.0
2018-07-18 11:10:00,40.87,40.88,40.83,40.84,60229.0,38.3648,38.3741,38.3272,38.3366,60229.0
2018-07-18 11:15:00,40.85,40.88,40.85,40.86,18469.0,38.346,38.3741,38.346,38.3554,18469.0
2018-07-18 11:20:00,40.86,40.88,40.86,40.88,7963.0,38.3554,38.3741,38.3554,38.3741,7963.0
2018-07-18 11:25:00,40.89,40.94,40.89,40.94,23090.0,38.3835,38.4305,38.3835,38.4305,23090.0
2018-07-18 11:30:00,40.93,40.99,40.93,40.97,6325.0,38.4211,38.4774,38.4211,38.4586,6325.0
2018-07-18 11:35:00,40.97,40.97,40.95,40.96,12610.0,38.4586,38.4586,38.4399,38.4492,12610.0
2018-07-18 11:40:00,40.96,40.97,40.94,40.96,13193.0,38.4492,38.4586,38.4305,38.4492,13193.0
2018-07-18 11:45:00,40.95,40.96,40.94,40.96,36561.0,38.4399,38.4492,38.4305,38.4492,36561.0
2018-07-18 11:50:00,40.95,40.96,40.94,40.96,13385.0,38.4399,38.4492,38.4305,38.4492,13385.0
2018-07-18 11:55:00,40.97,41.02,40.97,41.01,14656.0,38.4586,38.5056,38.4586,38.4962,14656.0
2018-07-18 12:00:00,41.0,41.0,40.95,40.98,7914.0,38.4868,38.4868,38.4399,38.468,7914.0
2018-07-18 12:05:00,40.99,41.02,40.97,40.98,7454.0,38.4774,38.5056,38.4586,38.468,7454.0
2018-07-18 12:10:00,40.99,40.99,40.96,40.97,6740.0,38.4774,38.4774,38.4492,38.4586,6740.0
2018-07-18 12:15:00,40.96,40.99,40.95,40.98,9171.0,38.4492,38.4774,38.4399,38.468,9171.0
2018-07-18 12:20:00,40.98,41.01,40.98,41.0,8237.0,38.468,38.4962,38.468,38.4868,8237.0
2018-07-18 12:25:00,40.99,41.02,40.97,41.01,34824.0,38.4774,38.5056,38.4586,38.4962,34824.0
2018-07-18 12:30:00,41.02,41.02,40.98,40.99,40376.0,38.5056,38.5056,38.468,38.4774,40376.0
2018-07-18 12:35:00,41.0,41.02,40.99,41.02,9396.0,38.4868,38.5056,38.4774,38.5056,9396.0
2018-07-18 12:40:00,41.02,41.02,40.99,41.0,8392.0,38.5056,38.5056,38.4774,38.4868,8392.0
2018-07-18 12:45:00,40.99,40.99,40.97,40.97,12313.0,38.4774,38.4774,38.4586,38.4586,12313.0
2018-07-18 12:50:00,40.98,40.98,40.93,40.94,8870.0,38.468,38.468,38.4211,38.4305,8870.0
2018-07-18 12:55:00,40.93,40.95,40.93,40.93,9042.0,38.4211,38.4399,38.4211,38.4211,9042.0
2018-07-18 13:00:00,40.94,40.95,40.94,40.94,9900.0,38.4305,38.4399,38.4305,38.4305,9900.0
2018-07-18 13:05:00,40.94,40.94,40.91,40.92,11357.0,38.4305,38.4305,38.4023,38.4117,11357.0
2018-07-18 13:10:00,40.92,40.93,40.91,40.93,4200.0,38.4117,38.4211,38.4023,38.4211,4200.0
2018-07-18 13:15:00,40.93,40.95,40.91,40.91,25567.0,38.4211,38.4399,38.4023,38.4023,25567.0
2018-07-18 13:20:00,40.92,40.94,40.91,40.94,5614.0,38.4117,38.4305,38.4023,38.4305,5614.0
2018-07-18 13:25:00,40.94,40.96,40.92,40.96,7702.0,38.4305,38.4492,38.4117,38.4492,7702.0
2018-07-18 13:30:00,40.96,40.97,40.92,40.94,10658.0,38.4492,38.4586,38.4117,38.4305,10658.0
2018-07-18 13:35:00,40.95,40.95,40.92,40.93,8646.0,38.4399,38.4399,38.4117,38.4211,8646.0
2018-07-18 13:40:00,40.92,40.92,40.91,40.92,11472.0,38.4117,38.4117,38.4023,38.4117,11472.0
2018-07-18 13:45:00,40.92,40.95,40.92,40.94,8412.0,38.4117,38.4399,38.4117,38.4305,8412.0
2018-07-18 13:50:00,40.93,40.94,40.91,40.92,12893.0,38.4211,38.4305,38.4023,38.4117,12893.0
2018-07-18 13:55:00,40.92,40.93,40.9,40.93,12504.0,38.4117,38.4211,38.3929,38.4211,12504.0
2018-07-18 14:00:00,40.92,40.94,40.92,40.94,3900.0,38.4117,38.4305,38.4117,38.4305,3900.0
2018-07-18 14:05:00,40.94,40.95,40.92,40.93,8500.0,38.4305,38.4399,38.4117,38.4211,8500.0
2018-07-18 14:10:00,40.94,40.95,40.93,40.95,27083.0,38.4305,38.4399,38.4211,38.4399,27083.0
2018-07-18 14:15:00,40.94,41.0,40.92,41.0,7257.0,38.4305,38.4868,38.4117,38.4868,7257.0
2018-07-18 14:20:00,41.0,41.01,40.98,40.98,9448.0,38.4868,38.4962,38.468,38.468,9448.0
2018-07-18 14:25:00,40.98,41.01,40.98,41.01,5693.0,38.468,38.4962,38.468,38.4962,5693.0
2018-07-18 14:30:00,41.0,41.01,40.99,41.0,7650.0,38.4868,38.4962,38.4774,38.4868,7650.0
2018-07-18 14:35:00,41.0,41.01,40.99,41.0,4948.0,38.4868,38.4962,38.4774,38.4868,4948.0
2018-07-18 14:40:00,41.01,41.02,40.99,41.02,6320.0,38.4962,38.5056,38.4774,38.5056,6320.0
2018-07-18 14:45:00,41.01,41.06,41.01,41.06,41052.0,38.4962,38.5431,38.4962,38.5431,41052.0
2018-07-18 14:50:00,41.06,41.07,41.04,41.05,11000.0,38.5431,38.5525,38.5243,38.5337,11000.0
2018-07-18 14:55:00,41.05,41.05,41.03,41.05,8295.0,38.5337,38.5337,38.515,38.5337,8295.0
2018-07-18 15:00:00,41.05,41.05,41.03,41.03,5000.0,38.5337,38.5337,38.515,38.515,5000.0
2018-07-18 15:05:00,41.04,41.04,41.02,41.04,10572.0,38.5243,38.5243,38.5056,38.5243,10572.0
2018-07-18 15:10:00,41.03,41.04,41.02,41.03,13619.0,38.515,38.5243,38.5056,38.515,13619.0
2018-07-18 15:15:00,41.03,41.06,41.03,41.05,8918.0,38.515,38.5431,38.515,38.5337,8918.0
2018-07-18 15:20:00,41.05,41.06,41.05,41.06,6162.0,38.5337,38.5431,38.5337,38.5431,6162.0
2018-07-18 15:25:00,41.06,41.07,41.05,41.07,11634.0,38.5431,38.5525,38.5337,38.5525,11634.0
2018-07-18 15:30:00,41.07,41.08,41.06,41.07,16510.0,38.5525,38.5619,38.5431,38.5525,16510.0
2018-07-18 15:35:00,41.07,41.11,41.07,41.09,11737.0,38.5525,38.59,38.5525,38.5713,11737.0
2018-07-18 15:40:00,41.09,41.1,41.08,41.09,19842.0,38.5713,38.5807,38.5619,38.5713,19842.0
2018-07-18 15:45:00,41.08,41.11,41.08,41.11,21454.0,38.5619,38.59,38.5619,38.59,21454.0
2018-07-18 15:50:00,41.11,41.11,41.09,41.11,44635.0,38.59,38.59,38.5713,38.59,44635.0
2018-07-18 15:55:00,41.11,41.11,41.08,41.08,175593.0,38.59,38.59,38.5619,38.5619,175593.0
2018-07-19 09:30:00,41.08,41.12,40.99,41.09,37819.0,38.5619,38.5994,38.4774,38.5713,37819.0
2018-07-19 09:35:00,41.07,41.14,41.05,41.11,28700.0,38.5525,38.6182,38.5337,38.59,28700.0
2018-07-19 09:40:00,41.12,41.18,41.1,41.17,16400.0,38.5994,38.6558,38.5807,38.6464,16400.0
2018-07-19 09:45:00,41.18,41.2,41.08,41.08,31503.0,38.6558,38.6745,38.5619,38.5619,31503.0
2018-07-19 09:50:00,41.08,41.12,41.01,41.12,29832.0,38.5619,38.5994,38.4962,38.5994,29832.0
2018-07-19 09:55:00,41.12,41.14,41.04,41.13,118836.0,38.5994,38.6182,38.5243,38.6088,118836.0
2018-07-19 10:00:00,41.13,41.16,41.11,41.16,19350.0,38.6088,38.637,38.59,38.637,19350.0
2018-07-19 10:05:00,41.16,41.19,41.15,41.17,34860.0,38.637,38.6651,38.6276,38.6464,34860.0
2018-07-19 10:10:00,41.18,41.19,41.16,41.18,23721.0,38.6558,38.6651,38.637,38.6558,23721.0
2018-07-19 10:15:00,41.19,41.2,41.15,41.17,22172.0,38.6651,38.6745,38.6276,38.6464,22172.0
2018-07-19 10:20:00,41.17,41.17,41.08,41.08,20063.0,38.6464,38.6464,38.5619,38.5619,20063.0
2018-07-19 10:25:00,41.09,41.13,41.08,41.13,12907.0,38.5713,38.6088,38.5619,38.6088,12907.0
2018-07-19 10:30:00,41.13,41.18,41.11,41.16,15893.0,38.6088,38.6558,38.59,38.637,15893.0
2018-07-19 10:35:00,41.16,41.22,41.16,41.22,21600.0,38.637,38.6933,38.637,38.6933,21600.0
2018-07-19 10:40:00,41.22,41.27,41.21,41.25,74570.0,38.6933,38.7402,38.6839,38.7215,74570.0
2018-07-19 10:45:00,41.25,41.28,41.22,41.25,13150.0,38.7215,38.7496,38.6933,38.7215,13150.0
2018-07-19 10:50:00,41.25,41.26,41.24,41.26,10567.0,38.7215,38.7309,38.7121,38.7309,10567.0
2018-07-19 10:55:00,41.27,41.32,41.27,41.29,43026.0,38.7402,38.7872,38.7402,38.759,43026.0
2018-07-19 11:00:00,41.29,41.32,41.28,41.28,16746.0,38.759,38.7872,38.7496,38.7496,16746.0
2018-07-19 11:05:00,41.29,41.34,41.28,41.33,26283.0,38.759,38.806,38.7496,38.7966,26283.0
2018-07-19 11:10:00,41.33,41.35,41.32,41.35,13649.0,38.7966,38.8153,38.7872,38.8153,13649.0
2018-07-19 11:15:00,41.35,41.39,41.33,41.39,11499.0,38.8153,38.8529,38.7966,38.8529,11499.0
2018-07-19 11:20:00,41.39,41.4,41.37,41.37,31202.0,38.8529,38.8623,38.8341,38.8341,31202.0
2018-07-19 11:25:00,41.37,41.37,41.31,41.31,12602.0,38.8341,38.8341,38.7778,38.7778,12602.0
2018-07-19 11:30:00,41.32,41.36,41.32,41.33,24436.0,38.7872,38.8247,38.7872,38.7966,24436.0
2018-07-19 11:35:00,41.34,41.35,41.32,41.35,7521.0,38.806,38.8153,38.7872,38.8153,7521.0
2018-07-19 11:40:00,41.35,41.38,41.33,41.35,115370.0,38.8153,38.8435,38.7966,38.8153,115370.0
2018-07-19 11:45:00,41.35,41.41,41.35,41.4,13211.0,38.8153,38.8717,38.8153,38.8623,13211.0
2018-07-19 11:50:00,41.4,41.42,41.39,41.4,6400.0,38.8623,38.881,38.8529,38.8623,6400.0
2018-07-19 11:55:00,41.4,41.42,41.39,41.41,8200.0,38.8623,38.881,38.8529,38.8717,8200.0
2018-07-19 12:00:00,41.42,41.45,41.38,41.45,45550.0,38.881,38.9092,38.8435,38.9092,45550.0
2018-07-19 12:05:00,41.45,41.45,41.41,41.42,17837.0,38.9092,38.9092,38.8717,38.881,17837.0
2018-07-19 12:10:00,41.41,41.42,41.38,41.39,37127.0,38.8717,38.881,38.8435,38.8529,37127.0
2018-07-19 12:15:00,41.4,41.43,41.38,41.39,19787.0,38.8623,38.8904,38.8435,38.8529,19787.0
2018-07-19 12:20:00,41.39,41.41,41.38,41.4,51626.0,38.8529,38.8717,38.8435,38.8623,51626.0
2018-07-19 12:25:00,41.4,41.42,41.4,41.41,8551.0,38.8623,38.881,38.8623,38.8717,8551.0
2018-07-19 12:30:00,41.41,41.41,41.38,41.4,11569.0,38.8717,38.8717,38.8435,38.8623,11569.0
2018-07-19 12:35:00,41.4,41.43,41.4,41.43,9460.0,38.8623,38.8904,38.8623,38.8904,9460.0
2018-07-19 12:40:00,41.42,41.46,41.42,41.44,14999.0,38.881,38.9186,38.881,38.8998,14999.0
2018-07-19 12:45:00,41.44,41.44,41.41,41.41,16021.0,38.8998,38.8998,38.8717,38.8717,16021.0
2018-07-19 12:50:00,41.41,41.43,41.39,41.43,20087.0,38.8717,38.8904,38.8529,38.8904,20087.0
2018-07-19 12:55:00,41.43,41.44,41.4,41.4,12579.0,38.8904,38.8998,38.8623,38.8623,12579.0
2018-07-19 13:00:00,41.4,41.46,41.37,41.39,83288.0,38.8623,38.9186,38.8341,38.8529,83288.0
2018-07-19 13:05:00,41.38,41.42,41.37,41.39,32566.0,38.8435,38.881,38.8341,38.8529,32566.0
2018-07-19 13:10:00,41.39,41.41,41.37,41.38,21281.0,38.8529,38.8717,38.8341,38.8435,21281.0
2018-07-19 13:15:00,41.38,41.44,41.38,41.44,25276.0,38.8435,38.8998,38.8435,38.8998,25276.0
2018-07-19 13:20:00,41.44,41.49,41.44,41.49,33282.0,38.8998,38.9468,38.8998,38.9468,33282.0
2018-07-19 13:25:00,41.49,41.5,41.46,41.49,57396.0,38.9468,38.9561,38.9186,38.9468,57396.0
2018-07-19 13:30:00,41.49,41.49,41.47,41.48,27963.0,38.9468,38.9468,38.928,38.9374,27963.0
2018-07-19 13:35:00,41.48,41.54,41.48,41.52,53863.0,38.9374,38.9937,38.9374,38.9749,53863.0
2018-07-19 13:40:00,41.52,41.53,41.51,41.52,10300.0,38.9749,38.9843,38.9655,38.9749,10300.0
2018-07-19 13:45:00,41.52,41.54,41.51,41.51,22889.0,38.9749,38.9937,38.9655,38.9655,22889.0
2018-07-19 13:50:00,41.5,41.54,41.5,41.54,33397.0,38.9561,38.9937,38.9561,38.9937,33397.0
2018-07-19 13:55:00,41.55,41.57,41.54,41.55,27858.0,39.0031,39.0219,38.9937,39.0031,27858.0
2018-07-19 14:00:00,41.55,41.57,41.55,41.55,7220.0,39.0031,39.0219,39.0031,39.0031,7220.0
2018-07-19 14:05:00,41.56,41.59,41.56,41.58,8906.0,39.0125,39.0406,39.0125,39.0312,8906.0
2018-07-19 14:10:00,41.58,41.6,41.56,41.56,11721.0,39.0312,39.05,39.0125,39.0125,11721.0
2018-07-19 14:15:00,41.56,41.56,41.52,41.55,9108.0,39.0125,39.0125,38.9749,39.0031,9108.0
2018-07-19 14:20:00,41.54,41.56,41.53,41.55,9700.0,38.9937,39.0125,38.9843,39.0031,9700.0
2018-07-19 14:25:00,41.56,41.57,41.53,41.56,11141.0,39.0125,39.0219,38.9843,39.0125,11141.0
2018-07-19 14:30:00,41.56,41.56,41.52,41.55,6840.0,39.0125,39.0125,38.9749,39.0031,6840.0
2018-07-19 14:35:00,41.55,41.56,41.53,41.54,18404.0,39.0031,39.0125,38.9843,38.9937,18404.0
2018-07-19 14:40:00,41.54,41.56,41.54,41.55,7843.0,38.9937,39.0125,38.9937,39.0031,7843.0
2018-07-19 14:45:00,41.55,41.56,41.53,41.53,9226.0,39.0031,39.0125,38.9843,38.9843,9226.0
2018-07-19 14:50:00,41.53,41.53,41.5,41.51,10542.0,38.9843,38.9843,38.9561,38.9655,10542.0
2018-07-19 14:55:00,41.51,41.53,41.51,41.53,18070.0,38.9655,38.9843,38.9655,38.9843,18070.0
2018-07-19 15:00:00,41.53,41.55,41.52,41.55,9900.0,38.9843,39.0031,38.9749,39.0031,9900.0
2018-07-19 15:05:00,41.55,41.55,41.53,41.53,6271.0,39.0031,39.0031,38.9843,38.9843,6271.0
2018-07-19 15:10:00,41.53,41.53,41.5,41.5,43653.0,38.9843,38.9843,38.9561,38.9561,43653.0
2018-07-19 15:15:00,41.49,41.51,41.49,41.49,12188.0,38.9468,38.9655,38.9468,38.9468,12188.0
2018-07-19 15:20:00,41.49,41.52,41.49,41.51,23339.0,38.9468,38.9749,38.9468,38.9655,23339.0
2018-07-19 15:25:00,41.52,41.52,41.5,41.5,20084.0,38.9749,38.9749,38.9561,38.9561,20084.0
2018-07-19 15:30:00,41.5,41.5,41.47,41.49,96940.0,38.9561,38.9561,38.928,38.9468,96940.0
2018-07-19 15:35:00,41.49,41.5,41.46,41.5,30938.0,38.9468,38.9561,38.9186,38.9561,30938.0
2018-07-19 15:40:00,41.49,41.51,41.48,41.5,50218.0,38.9468,38.9655,38.9374,38.9561,50218.0
2018-07-19 15:45:00,41.49,41.49,41.46,41.47,22037.0,38.9468,38.9468,38.9186,38.928,22037.0
2018-07-19 15:50:00,41.46,41.49,41.45,41.49,96644.0,38.9186,38.9468,38.9092,38.9468,96644.0
2018-07-19 15:55:00,41.49,41.51,41.46,41.47,216786.0,38.9468,38.9655,38.9186,38.928,216786.0
2018-07-20 09:30:00,41.34,41.43,41.14,41.18,27366.0,38.806,38.8904,38.6182,38.6558,27366.0
2018-07-20 09:35:00,41.23,41.26,41.18,41.22,130289.0,38.7027,38.7309,38.6558,38.6933,130289.0
2018-07-20 09:40:00,41.22,41.23,41.16,41.18,17296.0,38.6933,38.7027,38.637,38.6558,17296.0
2018-07-20 09:45:00,41.18,41.2,41.06,41.06,28378.0,38.6558,38.6745,38.5431,38.5431,28378.0
2018-07-20 09:50:00,41.05,41.09,41.02,41.09,69446.0,38.5337,38.5713,38.5056,38.5713,69446.0
2018-07-20 09:55:00,41.09,41.14,41.05,41.12,15800.0,38.5713,38.6182,38.5337,38.5994,15800.0
2018-07-20 10:00:00,41.12,41.12,41.03,41.03,28324.0,38.5994,38.5994,38.515,38.515,28324.0
2018-07-20 10:05:00,41.04,41.09,41.04,41.09,20500.0,38.5243,38.5713,38.5243,38.5713,20500.0
2018-07-20 10:10:00,41.09,41.12,41.09,41.1,17595.0,38.5713,38.5994,38.5713,38.5807,17595.0
2018-07-20 10:15:00,41.1,41.14,41.06,41.07,19087.0,38.5807,38.6182,38.5431,38.5525,19087.0
2018-07-20 10:20:00,41.08,41.17,41.07,41.14,12738.0,38.5619,38.6464,38.5525,38.6182,12738.0
2018-07-20 10:25:00,41.13,41.22,41.11,41.21,22716.0,38.6088,38.6933,38.59,38.6839,22716.0
2018-07-20 10:30:00,41.21,41.22,41.18,41.19,13235.0,38.6839,38.6933,38.6558,38.6651,13235.0
2018-07-20 10:35:00,41.19,41.22,41.17,41.18,32986.0,38.6651,38.6933,38.6464,38.6558,32986.0
2018-07-20 10:40:00,41.18,41.18,41.16,41.17,14786.0,38.6558,38.6558,38.637,38.6464,14786.0
2018-07-20 10:45:00,41.17,41.2,41.17,41.18,15293.0,38.6464,38.6745,38.6464,38.6558,15293.0
2018-07-20 10:50:00,41.18,41.18,41.15,41.17,16919.0,38.6558,38.6558,38.6276,38.6464,16919.0
2018-07-20 10:55:00,41.17,41.19,41.15,41.16,5000.0,38.6464,38.6651,38.6276,38.637,5000.0
2018-07-20 11:00:00,41.17,41.2,41.17,41.18,6934.0,38.6464,38.6745,38.6464,38.6558,6934.0
2018-07-20 11:05:00,41.18,41.18,41.15,41.16,5200.0,38.6558,38.6558,38.6276,38.637,5200.0
2018-07-20 11:10:00,41.16,41.23,41.15,41.23,7301.0,38.637,38.7027,38.6276,38.7027,7301.0
2018-07-20 11:15:00,41.23,41.27,41.22,41.27,6240.0,38.7027,38.7402,38.6933,38.7402,6240.0
2018-07-20 11:20:00,41.26,41.26,41.22,41.22,6350.0,38.7309,38.7309,38.6933,38.6933,6350.0
2018-07-20 11:25:00,41.22,41.23,41.2,41.23,10250.0,38.6933,38.7027,38.6745,38.7027,10250.0
2018-07-20 11:30:00,41.24,41.27,41.24,41.26,8221.0,38.7121,38.7402,38.7121,38.7309,8221.0
2018-07-20 11:35:00,41.25,41.28,41.25,41.27,7600.0,38.7215,38.7496,38.7215,38.7402,7600.0
2018-07-20 11:40:00,41.27,41.3,41.25,41.27,9556.0,38.7402,38.7684,38.7215,38.7402,9556.0
2018-07-20 11:45:00,41.27,41.27,41.25,41.27,8256.0,38.7402,38.7402,38.7215,38.7402,8256.0
2018-07-20 11:50:00,41.27,41.27,41.24,41.24,4145.0,38.7402,38.7402,38.7121,38.7121,4145.0
2018-07-20 11:55:00,41.24,41.25,41.23,41.24,5320.0,38.7121,38.7215,38.7027,38.7121,5320.0
2018-07-20 12:00:00,41.23,41.26,41.22,41.26,4300.0,38.7027,38.7309,38.6933,38.7309,4300.0
2018-07-20 12:05:00,41.26,41.28,41.26,41.28,8082.0,38.7309,38.7496,38.7309,38.7496,8082.0
2018-07-20 12:10:00,41.28,41.28,41.26,41.26,8100.0,38.7496,38.7496,38.7309,38.7309,8100.0
2018-07-20 12:15:00,41.27,41.3,41.27,41.29,8186.0,38.7402,38.7684,38.7402,38.759,8186.0
2018-07-20 12:20:00,41.3,41.33,41.3,41.33,4100.0,38.7684,38.7966,38.7684,38.7966,4100.0
2018-07-20 12:25:00,41.34,41.34,41.32,41.32,8900.0,38.806,38.806,38.7872,38.7872,8900.0
2018-07-20 12:30:00,41.32,41.33,41.31,41.31,4949.0,38.7872,38.7966,38.7778,38.7778,4949.0
2018-07-20 12:35:00,41.31,41.32,41.3,41.31,20430.0,38.7778,38.7872,38.7684,38.7778,20430.0
2018-07-20 12:40:00,41.31,41.33,41.31,41.33,5452.0,38.7778,38.7966,38.7778,38.7966,5452.0
2018-07-20 12:45:00,41.32,41.33,41.31,41.32,7400.0,38.7872,38.7966,38.7778,38.7872,7400.0
2018-07-20 12:50:00,41.31,41.31,41.3,41.3,7000.0,38.7778,38.7778,38.7684,38.7684,7000.0
2018-07-20 12:55:00,41.29,41.29,41.26,41.27,4164.0,38.759,38.759,38.7309,38.7402,4164.0
2018-07-20 13:00:00,41.27,41.3,41.27,41.28,3747.0,38.7402,38.7684,38.7402,38.7496,3747.0
2018-07-20 13:05:00,41.27,41.27,41.24,41.24,4901.0,38.7402,38.7402,38.7121,38.7121,4901.0
2018-07-20 13:10:00,41.25,41.26,41.24,41.24,2300.0,38.7215,38.7309,38.7121,38.7121,2300.0
2018-07-20 13:15:00,41.24,41.24,41.23,41.23,4400.0,38.7121,38.7121,38.7027,38.7027,4400.0
2018-07-20 13:20:00,41.23,41.24,41.21,41.21,5265.0,38.7027,38.7121,38.6839,38.6839,5265.0
2018-07-20 13:25:00,41.21,41.21,41.18,41.19,4200.0,38.6839,38.6839,38.6558,38.6651,4200.0
2018-07-20 13:30:00,41.19,41.2,41.19,41.19,1700.0,38.6651,38.6745,38.6651,38.6651,1700.0
2018-07-20 13:35:00,41.19,41.19,41.16,41.16,15807.0,38.6651,38.6651,38.637,38.637,15807.0
2018-07-20 13:40:00,41.17,41.17,41.12,41.13,7700.0,38.6464,38.6464,38.5994,38.6088,7700.0
2018-07-20 13:45:00,41.12,41.13,41.09,41.09,4800.0,38.5994,38.6088,38.5713,38.5713,4800.0
2018-07-20 13:50:00,41.09,41.11,41.09,41.1,5209.0,38.5713,38.59,38.5713,38.5807,5209.0
2018-07-20 13:55:00,41.11,41.14,41.11,41.13,4270.0,38.59,38.6182,38.59,38.6088,4270.0
2018-07-20 14:00:00,41.13,41.14,41.13,41.13,4900.0,38.6088,38.6182,38.6088,38.6088,4900.0
2018-07-20 14:05:00,41.13,41.16,41.1,41.1,8400.0,38.6088,38.637,38.5807,38.5807,8400.0
2018-07-20 14:10:00,41.1,41.1,41.07,41.07,5717.0,38.5807,38.5807,38.5525,38.5525,5717.0
2018-07-20 14:15:00,41.07,41.08,41.04,41.04,14602.0,38.5525,38.5619,38.5243,38.5243,14602.0
2018-07-20 14:20:00,41.04,41.04,41.01,41.02,3483.0,38.5243,38.5243,38.4962,38.5056,3483.0
2018-07-20 14:25:00,41.02,41.04,41.01,41.04,5820.0,38.5056,38.5243,38.4962,38.5243,5820.0
2018-07-20 14:30:00,41.04,41.04,41.01,41.01,8366.0,38.5243,38.5243,38.4962,38.4962,8366.0
2018-07-20 14:35:00,41.0,41.01,41.0,41.01,5902.0,38.4868,38.4962,38.4868,38.4962,5902.0
2018-07-20 14:40:00,41.0,41.01,40.99,41.0,7660.0,38.4868,38.4962,38.4774,38.4868,7660.0
2018-07-20 14:45:00,41.0,41.08,41.0,41.07,16318.0,38.4868,38.5619,38.4868,38.5525,16318.0
2018-07-20 14:50:00,41.06,41.06,41.04,41.04,11200.0,38.5431,38.5431,38.5243,38.5243,11200.0
2018-07-20 14:55:00,41.04,41.06,41.03,41.05,39875.0,38.5243,38.5431,38.515,38.5337,39875.0
2018-07-20 15:00:00,41.05,41.06,41.04,41.06,12754.0,38.5337,38.5431,38.5243,38.5431,12754.0
2018-07-20 15:05:00,41.07,41.08,41.06,41.07,17500.0,38.5525,38.5619,38.5431,38.5525,17500.0
2018-07-20 15:10:00,41.08,41.09,41.06,41.08,9413.0,38.5619,38.5713,38.5431,38.5619,9413.0
2018-07-20 15:15:00,41.08,41.08,41.04,41.07,4612.0,38.5619,38.5619,38.5243,38.5525,4612.0
2018-07-20 15:20:00,41.07,41.07,41.06,41.06,16526.0,38.5525,38.5525,38.5431,38.5431,16526.0
2018-07-20 15:25:00,41.06,41.07,41.03,41.03,15773.0,38.5431,38.5525,38.515,38.515,15773.0
2018-07-20 15:30:00,41.04,41.05,41.03,41.04,44930.0,38.5243,38.5337,38.515,38.5243,44930.0
2018-07-20 15:35:00,41.05,41.05,40.98,40.99,63311.0,38.5337,38.5337,38.468,38.4774,63311.0
2018-07-20 15:40:00,41.0,41.03,40.98,41.01,109899.0,38.4868,38.515,38.468,38.4962,109899.0
2018-07-20 15:45:00,41.01,41.03,41.0,41.01,75676.0,38.4962,38.515,38.4868,38.4962,75676.0
2018-07-20 15:50:00,41.0,41.01,40.96,40.96,109968.0,38.4868,38.4962,38.4492,38.4492,109968.0
2018-07-20 15:55:00,40.96,41.01,40.96,40.99,185241.0,38.4492,38.4962,38.4492,38.4774,185241.0
2018-07-23 09:30:00,40.92,41.22,40.84,40.85,106160.0,38.4117,38.6933,38.3366,38.346,106160.0
2018-07-23 09:35:00,40.84,40.89,40.8,40.88,39466.0,38.3366,38.3835,38.2991,38.3741,39466.0
2018-07-23 09:40:00,40.9,40.9,40.82,40.82,21300.0,38.3929,38.3929,38.3178,38.3178,21300.0
2018-07-23 09:45:00,40.83,40.85,40.78,40.78,17332.0,38.3272,38.346,38.2803,38.2803,17332.0
2018-07-23 09:50:00,40.79,40.89,40.78,40.86,13030.0,38.2897,38.3835,38.2803,38.3554,13030.0
2018-07-23 09:55:00,40.87,40.92,40.86,40.91,26958.0,38.3648,38.4117,38.3554,38.4023,26958.0
2018-07-23 10:00:00,40.91,40.93,40.86,40.87,34954.0,38.4023,38.4211,38.3554,38.3648,34954.0
2018-07-23 10:05:00,40.86,40.86,40.76,40.78,15480.0,38.3554,38.3554,38.2615,38.2803,15480.0
2018-07-23 10:10:00,40.78,40.78,40.73,40.76,27436.0,38.2803,38.2803,38.2333,38.2615,27436.0
2018-07-23 10:15:00,40.76,40.78,40.74,40.74,13174.0,38.2615,38.2803,38.2427,38.2427,13174.0
2018-07-23 10:20:00,40.74,40.74,40.71,40.72,48873.0,38.2427,38.2427,38.2146,38.224,48873.0
2018-07-23 10:25:00,40.72,40.74,40.69,40.7,10138.0,38.224,38.2427,38.1958,38.2052,10138.0
2018-07-23 10:30:00,40.7,40.76,40.67,40.76,21976.0,38.2052,38.2615,38.177,38.2615,21976.0
2018-07-23 10:35:00,40.76,40.77,40.73,40.77,46498.0,38.2615,38.2709,38.2333,38.2709,46498.0
2018-07-23 10:40:00,40.77,40.78,40.75,40.75,28845.0,38.2709,38.2803,38.2521,38.2521,28845.0
2018-07-23 10:45:00,40.76,40.78,40.76,40.77,24749.0,38.2615,38.2803,38.2615,38.2709,24749.0
2018-07-23 10:50:00,40.77,40.77,40.71,40.71,9000.0,38.2709,38.2709,38.2146,38.2146,9000.0
2018-07-23 10:55:00,40.7,40.7,40.66,40.69,8835.0,38.2052,38.2052,38.1676,38.1958,8835.0
2018-07-23 11:00:00,40.7,40.77,40.7,40.76,14403.0,38.2052,38.2709,38.2052,38.2615,14403.0
2018-07-23 11:05:00,40.76,40.76,40.73,40.74,6470.0,38.2615,38.2615,38.2333,38.2427,6470.0
2018-07-23 11:10:00,40.74,40.76,40.73,40.76,4046.0,38.2427,38.2615,38.2333,38.2615,4046.0
2018-07-23 11:15:00,40.76,40.79,40.75,40.78,8750.0,38.2615,38.2897,38.2521,38.2803,8750.0
2018-07-23 11:20:00,40.78,40.78,40.77,40.77,6500.0,38.2803,38.2803,38.2709,38.2709,6500.0
2018-07-23 11:25:00,40.77,40.77,40.73,40.73,27480.0,38.2709,38.2709,38.2333,38.2333,27480.0
2018-07-23 11:30:00,40.73,40.79,40.73,40.78,8408.0,38.2333,38.2897,38.2333,38.2803,8408.0
2018-07-23 11:35:00,40.77,40.79,40.77,40.78,3400.0,38.2709,38.2897,38.2709,38.2803,3400.0
2018-07-23 11:40:00,40.78,40.8,40.77,40.77,11500.0,38.2803,38.2991,38.2709,38.2709,11500.0
2018-07-23 11:45:00,40.77,40.77,40.74,40.76,7450.0,38.2709,38.2709,38.2427,38.2615,7450.0
2018-07-23 11:50:00,40.77,40.77,40.76,40.77,5406.0,38.2709,38.2709,38.2615,38.2709,5406.0
2018-07-23 11:55:00,40.78,40.8,40.78,40.79,19987.0,38.2803,38.2991,38.2803,38.2897,19987.0
2018-07-23 12:00:00,40.79,40.8,40.78,40.79,5500.0,38.2897,38.2991,38.2803,38.2897,5500.0
2018-07-23 12:05:00,40.79,40.79,40.76,40.76,4960.0,38.2897,38.2897,38.2615,38.2615,4960.0
2018-07-23 12:10:00,40.76,40.79,40.75,40.79,13256.0,38.2615,38.2897,38.2521,38.2897,13256.0
2018-07-23 12:15:00,40.8,40.8,40.76,40.77,14710.0,38.2991,38.2991,38.2615,38.2709,14710.0
2018-07-23 12:20:00,40.78,40.79,40.76,40.78,7170.0,38.2803,38.2897,38.2615,38.2803,7170.0
2018-07-23 12:25:00,40.78,40.79,40.77,40.79,5537.0,38.2803,38.2897,38.2709,38.2897,5537.0
2018-07-23 12:30:00,40.8,40.81,40.79,40.79,7600.0,38.2991,38.3084,38.2897,38.2897,7600.0
2018-07-23 12:35:00,40.8,40.83,40.8,40.83,9083.0,38.2991,38.3272,38.2991,38.3272,9083.0
2018-07-23 12:40:00,40.83,40.86,40.83,40.84,6700.0,38.3272,38.3554,38.3272,38.3366,6700.0
2018-07-23 12:45:00,40.85,40.85,40.82,40.83,16660.0,38.346,38.346,38.3178,38.3272,16660.0
2018-07-23 12:50:00,40.83,40.85,40.82,40.85,46798.0,38.3272,38.346,38.3178,38.346,46798.0
2018-07-23 12:55:00,40.85,40.86,40.83,40.84,29685.0,38.346,38.3554,38.3272,38.3366,29685.0
2018-07-23 13:00:00,40.85,40.88,40.85,40.87,22226.0,38.346,38.3741,38.346,38.3648,22226.0
2018-07-23 13:05:00,40.86,40.87,40.85,40.86,16170.0,38.3554,38.3648,38.346,38.3554,16170.0
2018-07-23 13:10:00,40.86,40.86,40.84,40.85,14262.0,38.3554,38.3554,38.3366,38.346,14262.0
2018-07-23 13:15:00,40.84,40.85,40.8,40.8,14584.0,38.3366,38.346,38.2991,38.2991,14584.0
2018-07-23 13:20:00,40.8,40.81,40.78,40.78,10042.0,38.2991,38.3084,38.2803,38.2803,10042.0
2018-07-23 13:25:00,40.78,40.81,40.78,40.79,15554.0,38.2803,38.3084,38.2803,38.2897,15554.0
2018-07-23 13:30:00,40.79,40.8,40.77,40.79,17731.0,38.2897,38.2991,38.2709,38.2897,17731.0
2018-07-23 13:35:00,40.79,40.81,40.78,40.79,22059.0,38.2897,38.3084,38.2803,38.2897,22059.0
2018-07-23 13:40:00,40.79,40.79,40.77,40.79,24018.0,38.2897,38.2897,38.2709,38.2897,24018.0
2018-07-23 13:45:00,40.79,40.79,40.75,40.75,23282.0,38.2897,38.2897,38.2521,38.2521,23282.0
2018-07-23 13:50:00,40.75,40.76,40.74,40.75,13196.0,38.2521,38.2615,38.2427,38.2521,13196.0
2018-07-23 13:55:00,40.75,40.75,40.74,40.74,7281.0,38.2521,38.2521,38.2427,38.2427,7281.0
2018-07-23 14:00:00,40.74,40.75,40.73,40.75,8801.0,38.2427,38.2521,38.2333,38.2521,8801.0
2018-07-23 14:05:00,40.75,40.75,40.72,40.73,9276.0,38.2521,38.2521,38.224,38.2333,9276.0
2018-07-23 14:10:00,40.73,40.74,40.72,40.73,18391.0,38.2333,38.2427,38.224,38.2333,18391.0
2018-07-23 14:15:00,40.73,40.74,40.71,40.72,15652.0,38.2333,38.2427,38.2146,38.224,15652.0
2018-07-23 14:20:00,40.71,40.71,40.69,40.7,12600.0,38.2146,38.2146,38.1958,38.2052,12600.0
2018-07-23 14:25:00,40.69,40.69,40.67,40.67,14492.0,38.1958,38.1958,38.177,38.177,14492.0
2018-07-23 14:30:00,40.66,40.67,40.63,40.63,15571.0,38.1676,38.177,38.1395,38.1395,15571.0
2018-07-23 14:35:00,40.63,40.64,40.62,40.63,17870.0,38.1395,38.1489,38.1301,38.1395,17870.0
2018-07-23 14:40:00,40.62,40.62,40.59,40.6,7300.0,38.1301,38.1301,38.1019,38.1113,7300.0
2018-07-23 14:45:00,40.61,40.62,40.6,40.61,9788.0,38.1207,38.1301,38.1113,38.1207,9788.0
2018-07-23 14:50:00,40.61,40.61,40.58,40.61,7760.0,38.1207,38.1207,38.0925,38.1207,7760.0
2018-07-23 14:55:00,40.6,40.61,40.59,40.6,7205.0,38.1113,38.1207,38.1019,38.1113,7205.0
2018-07-23 15:00:00,40.59,40.6,40.58,40.58,15056.0,38.1019,38.1113,38.0925,38.0925,15056.0
2018-07-23 15:05:00,40.58,40.58,40.56,40.57,4360.0,38.0925,38.0925,38.0738,38.0831,4360.0
2018-07-23 15:10:00,40.57,40.58,40.54,40.54,6048.0,38.0831,38.0925,38.055,38.055,6048.0
2018-07-23 15:15:00,40.53,40.53,40.52,40.52,13389.0,38.0456,38.0456,38.0362,38.0362,13389.0
2018-07-23 15:20:00,40.52,40.52,40.5,40.5,4480.0,38.0362,38.0362,38.0174,38.0174,4480.0
2018-07-23 15:25:00,40.5,40.51,40.47,40.51,12948.0,38.0174,38.0268,37.9893,38.0268,12948.0
2018-07-23 15:30:00,40.5,40.51,40.47,40.5,34026.0,38.0174,38.0268,37.9893,38.0174,34026.0
2018-07-23 15:35:00,40.5,40.52,40.49,40.51,14931.0,38.0174,38.0362,38.0081,38.0268,14931.0
2018-07-23 15:40:00,40.51,40.52,40.49,40.51,29227.0,38.0268,38.0362,38.0081,38.0268,29227.0
2018-07-23 15:45:00,40.51,40.55,40.5,40.55,53821.0,38.0268,38.0644,38.0174,38.0644,53821.0
2018-07-23 15:50:00,40.55,40.56,40.53,40.54,74958.0,38.0644,38.0738,38.0456,38.055,74958.0
2018-07-23 15:55:00,40.54,40.56,40.53,40.55,120375.0,38.055,38.0738,38.0456,38.0644,120375.0
2018-07-24 09:30:00,40.44,40.49,40.35,40.49,65406.0,37.9611,38.0081,37.8766,38.0081,65406.0
2018-07-24 09:35:00,40.48,40.52,40.38,40.52,95222.0,37.9987,38.0362,37.9048,38.0362,95222.0
2018-07-24 09:40:00,40.52,40.56,40.47,40.48,24980.0,38.0362,38.0738,37.9893,37.9987,24980.0
2018-07-24 09:45:00,40.47,40.48,40.37,40.37,66776.0,37.9893,37.9987,37.8954,37.8954,66776.0
2018-07-24 09:50:00,40.36,40.37,40.33,40.34,32256.0,37.886,37.8954,37.8579,37.8672,32256.0
2018-07-24 09:55:00,40.33,40.33,40.19,40.23,122009.0,37.8579,37.8579,37.7264,37.764,122009.0
2018-07-24 10:00:00,40.23,40.25,40.18,40.22,69644.0,37.764,37.7828,37.7171,37.7546,69644.0
2018-07-24 10:05:00,40.22,40.23,40.18,40.2,83925.0,37.7546,37.764,37.7171,37.7358,83925.0
2018-07-24 10:10:00,40.2,40.22,40.16,40.17,27041.0,37.7358,37.7546,37.6983,37.7077,27041.0
2018-07-24 10:15:00,40.18,40.21,40.15,40.21,53753.0,37.7171,37.7452,37.6889,37.7452,53753.0
2018-07-24 10:20:00,40.2,40.22,40.16,40.2,65159.0,37.7358,37.7546,37.6983,37.7358,65159.0
2018-07-24 10:25:00,40.21,40.21,40.12,40.12,31124.0,37.7452,37.7452,37.6607,37.6607,31124.0
2018-07-24 10:30:00,40.13,40.16,40.12,40.15,31486.0,37.6701,37.6983,37.6607,37.6889,31486.0
2018-07-24 10:35:00,40.15,40.19,40.15,40.19,11973.0,37.6889,37.7264,37.6889,37.7264,11973.0
2018-07-24 10:40:00,40.2,40.23,40.18,40.21,36142.0,37.7358,37.764,37.7171,37.7452,36142.0
2018-07-24 10:45:00,40.21,40.22,40.18,40.19,201015.0,37.7452,37.7546,37.7171,37.7264,201015.0
2018-07-24 10:50:00,40.19,40.2,40.12,40.13,158792.0,37.7264,37.7358,37.6607,37.6701,158792.0
2018-07-24 10:55:00,40.13,40.16,40.11,40.12,18440.0,37.6701,37.6983,37.6513,37.6607,18440.0
2018-07-24 11:00:00,40.11,40.12,40.07,40.08,98292.0,37.6513,37.6607,37.6138,37.6232,98292.0
2018-07-24 11:05:00,40.08,40.12,40.04,40.1,47940.0,37.6232,37.6607,37.5856,37.642,47940.0
2018-07-24 11:10:00,40.1,40.12,40.08,40.11,45164.0,37.642,37.6607,37.6232,37.6513,45164.0
2018-07-24 11:15:00,40.12,40.14,40.11,40.12,22226.0,37.6607,37.6795,37.6513,37.6607,22226.0
2018-07-24 11:20:00,40.12,40.12,40.07,40.11,130544.0,37.6607,37.6607,37.6138,37.6513,130544.0
2018-07-24 11:25:00,40.11,40.14,40.11,40.14,25342.0,37.6513,37.6795,37.6513,37.6795,25342.0
2018-07-24 11:30:00,40.15,40.16,40.11,40.11,60017.0,37.6889,37.6983,37.6513,37.6513,60017.0
2018-07-24 11:35:00,40.11,40.15,40.1,40.15,32973.0,37.6513,37.6889,37.642,37.6889,32973.0
2018-07-24 11:40:00,40.16,40.18,40.13,40.13,13400.0,37.6983,37.7171,37.6701,37.6701,13400.0
2018-07-24 11:45:00,40.13,40.13,40.09,40.12,35163.0,37.6701,37.6701,37.6326,37.6607,35163.0
2018-07-24 11:50:00,40.11,40.13,40.07,40.1,28697.0,37.6513,37.6701,37.6138,37.642,28697.0
2018-07-24 11:55:00,40.09,40.11,40.04,40.11,27204.0,37.6326,37.6513,37.5856,37.6513,27204.0
2018-07-24 12:00:00,40.1,40.14,40.09,40.14,22593.0,37.642,37.6795,37.6326,37.6795,22593.0
2018-07-24 12:05:00,40.14,40.21,40.14,40.21,49792.0,37.6795,37.7452,37.6795,37.7452,49792.0
2018-07-24 12:10:00,40.22,40.24,40.21,40.22,18126.0,37.7546,37.7734,37.7452,37.7546,18126.0
2018-07-24 12:15:00,40.22,40.22,40.18,40.18,25413.0,37.7546,37.7546,37.7171,37.7171,25413.0
2018-07-24 12:20:00,40.17,40.17,40.14,40.17,14160.0,37.7077,37.7077,37.6795,37.7077,14160.0
2018-07-24 12:25:00,40.17,40.19,40.16,40.16,14638.0,37.7077,37.7264,37.6983,37.6983,14638.0
2018-07-24 12:30:00,40.15,40.16,40.14,40.15,16757.0,37.6889,37.6983,37.6795,37.6889,16757.0
2018-07-24 12:35:00,40.15,40.15,40.1,40.1,10992.0,37.6889,37.6889,37.642,37.642,10992.0
2018-07-24 12:40:00,40.1,40.1,40.03,40.04,16152.0,37.642,37.642,37.5763,37.5856,16152.0
2018-07-24 12:45:00,40.04,40.07,40.03,40.04,23341.0,37.5856,37.6138,37.5763,37.5856,23341.0
2018-07-24 12:50:00,40.04,40.04,40.02,40.02,15850.0,37.5856,37.5856,37.5669,37.5669,15850.0
2018-07-24 12:55:00,40.02,40.04,40.02,40.04,11200.0,37.5669,37.5856,37.5669,37.5856,11200.0
2018-07-24 13:00:00,40.04,40.08,40.04,40.08,11950.0,37.5856,37.6232,37.5856,37.6232,11950.0
2018-07-24 13:05:00,40.08,40.13,40.08,40.12,61428.0,37.6232,37.6701,37.6232,37.6607,61428.0
2018-07-24 13:10:00,40.12,40.13,40.07,40.08,11000.0,37.6607,37.6701,37.6138,37.6232,11000.0
2018-07-24 13:15:00,40.08,40.08,40.01,40.02,26943.0,37.6232,37.6232,37.5575,37.5669,26943.0
2018-07-24 13:20:00,40.02,40.04,40.01,40.03,15295.0,37.5669,37.5856,37.5575,37.5763,15295.0
2018-07-24 13:25:00,40.02,40.02,39.96,39.97,28845.0,37.5669,37.5669,37.5105,37.5199,28845.0
2018-07-24 13:30:00,39.97,39.98,39.92,39.94,18895.0,37.5199,37.5293,37.473,37.4918,18895.0
2018-07-24 13:35:00,39.94,39.94,39.87,39.88,126780.0,37.4918,37.4918,37.4261,37.4354,126780.0
2018-07-24 13:40:00,39.89,39.89,39.85,39.88,42630.0,37.4448,37.4448,37.4073,37.4354,42630.0
2018-07-24 13:45:00,39.88,39.93,39.86,39.93,141133.0,37.4354,37.4824,37.4167,37.4824,141133.0
2018-07-24 13:50:00,39.93,39.93,39.87,39.88,28295.0,37.4824,37.4824,37.4261,37.4354,28295.0
2018-07-24 13:55:00,39.88,39.88,39.85,39.86,18916.0,37.4354,37.4354,37.4073,37.4167,18916.0
2018-07-24 14:00:00,39.86,39.87,39.82,39.82,282626.0,37.4167,37.4261,37.3791,37.3791,282626.0
2018-07-24 14:05:00,39.81,39.81,39.77,39.8,17235.0,37.3697,37.3697,37.3322,37.3603,17235.0
2018-07-24 14:10:00,39.81,39.81,39.8,39.8,58526.0,37.3697,37.3697,37.3603,37.3603,58526.0
2018-07-24 14:15:00,39.8,39.8,39.76,39.8,15608.0,37.3603,37.3603,37.3228,37.3603,15608.0
2018-07-24 14:20:00,39.8,39.8,39.77,39.78,266493.0,37.3603,37.3603,37.3322,37.3416,266493.0
2018-07-24 14:25:00,39.78,39.79,39.76,39.77,30080.0,37.3416,37.351,37.3228,37.3322,30080.0
2018-07-24 14:30:00,39.76,39.78,39.73,39.78,183769.0,37.3228,37.3416,37.2946,37.3416,183769.0
2018-07-24 14:35:00,39.78,39.8,39.75,39.75,18653.0,37.3416,37.3603,37.3134,37.3134,18653.0
2018-07-24 14:40:00,39.76,39.81,39.76,39.81,29701.0,37.3228,37.3697,37.3228,37.3697,29701.0
2018-07-24 14:45:00,39.81,39.83,39.79,39.82,19901.0,37.3697,37.3885,37.351,37.3791,19901.0
2018-07-24 14:50:00,39.81,39.81,39.77,39.79,16531.0,37.3697,37.3697,37.3322,37.351,16531.0
2018-07-24 14:55:00,39.79,39.85,39.79,39.85,12023.0,37.351,37.4073,37.351,37.4073,12023.0
2018-07-24 15:00:00,39.84,39.86,39.84,39.86,15475.0,37.3979,37.4167,37.3979,37.4167,15475.0
2018-07-24 15:05:00,39.87,39.92,39.87,39.91,36743.0,37.4261,37.473,37.4261,37.4636,36743.0
2018-07-24 15:10:00,39.91,39.91,39.88,39.89,48370.0,37.4636,37.4636,37.4354,37.4448,48370.0
2018-07-24 15:15:00,39.9,39.93,39.89,39.93,23701.0,37.4542,37.4824,37.4448,37.4824,23701.0
2018-07-24 15:20:00,39.92,39.92,39.9,39.9,59909.0,37.473,37.473,37.4542,37.4542,59909.0
2018-07-24 15:25:00,39.9,39.9,39.88,39.9,12379.0,37.4542,37.4542,37.4354,37.4542,12379.0
2018-07-24 15:30:00,39.9,39.9,39.86,39.87,127455.0,37.4542,37.4542,37.4167,37.4261,127455.0
2018-07-24 15:35:00,39.87,39.87,39.83,39.83,83499.0,37.4261,37.4261,37.3885,37.3885,83499.0
2018-07-24 15:40:00,39.83,39.85,39.83,39.84,102516.0,37.3885,37.4073,37.3885,37.3979,102516.0
2018-07-24 15:45:00,39.84,39.84,39.78,39.82,350722.0,37.3979,37.3979,37.3416,37.3791,350722.0
2018-07-24 15:50:00,39.82,39.86,39.82,39.85,238280.0,37.3791,37.4167,37.3791,37.4073,238280.0
2018-07-24 15:55:00,39.85,39.87,39.84,39.84,413875.0,37.4073,37.4261,37.3979,37.3979,413875.0
2018-07-25 09:30:00,39.57,39.67,39.48,39.53,19995.0,37.1444,37.2383,37.06,37.1069,19995.0
2018-07-25 09:35:00,39.52,39.53,39.41,39.43,40066.0,37.0975,37.1069,36.9943,37.013,40066.0
2018-07-25 09:40:00,39.41,39.41,39.35,39.38,71620.0,36.9943,36.9943,36.9379,36.9661,71620.0
2018-07-25 09:45:00,39.37,39.4,39.29,39.31,112587.0,36.9567,36.9849,36.8816,36.9004,112587.0
2018-07-25 09:50:00,39.31,39.32,39.24,39.26,110232.0,36.9004,36.9098,36.8347,36.8534,110232.0
2018-07-25 09:55:00,39.26,39.26,39.18,39.19,200306.0,36.8534,36.8534,36.7784,36.7877,200306.0
2018-07-25 10:00:00,39.18,39.18,39.07,39.08,204412.0,36.7784,36.7784,36.6751,36.6845,204412.0
2018-07-25 10:05:00,39.08,39.08,38.95,38.98,212757.0,36.6845,36.6845,36.5625,36.5906,212757.0
2018-07-25 10:10:00,38.98,39.08,38.95,39.08,66122.0,36.5906,36.6845,36.5625,36.6845,66122.0
2018-07-25 10:15:00,39.08,39.08,38.95,38.96,106483.0,36.6845,36.6845,36.5625,36.5718,106483.0
2018-07-25 10:20:00,38.97,39.0,38.91,38.91,50736.0,36.5812,36.6094,36.5249,36.5249,50736.0
2018-07-25 10:25:00,38.9,38.92,38.87,38.88,79179.0,36.5155,36.5343,36.4874,36.4967,79179.0
2018-07-25 10:30:00,38.88,38.96,38.86,38.95,95549.0,36.4967,36.5718,36.478,36.5625,95549.0
2018-07-25 10:35:00,38.96,38.99,38.91,38.93,53155.0,36.5718,36.6,36.5249,36.5437,53155.0
2018-07-25 10:40:00,38.93,38.97,38.87,38.94,96688.0,36.5437,36.5812,36.4874,36.5531,96688.0
2018-07-25 10:45:00,38.94,38.96,38.86,38.86,71770.0,36.5531,36.5718,36.478,36.478,71770.0
2018-07-25 10:50:00,38.85,38.88,38.8,38.81,97332.0,36.4686,36.4967,36.4216,36.431,97332.0
2018-07-25 10:55:00,38.8,38.84,38.79,38.82,63502.0,36.4216,36.4592,36.4123,36.4404,63502.0
2018-07-25 11:00:00,38.82,38.84,38.75,38.77,55325.0,36.4404,36.4592,36.3747,36.3935,55325.0
2018-07-25 11:05:00,38.77,38.78,38.7,38.74,79422.0,36.3935,36.4029,36.3278,36.3653,79422.0
2018-07-25 11:10:00,38.73,38.74,38.66,38.7,122729.0,36.3559,36.3653,36.2902,36.3278,122729.0
2018-07-25 11:15:00,38.71,38.78,38.7,38.75,56262.0,36.3372,36.4029,36.3278,36.3747,56262.0
2018-07-25 11:20:00,38.76,38.9,38.73,38.87,132690.0,36.3841,36.5155,36.3559,36.4874,132690.0
2018-07-25 11:25:00,38.87,38.95,38.86,38.9,94871.0,36.4874,36.5625,36.478,36.5155,94871.0
2018-07-25 11:30:00,38.9,38.93,38.84,38.85,65277.0,36.5155,36.5437,36.4592,36.4686,65277.0
2018-07-25 11:35:00,38.86,38.88,38.84,38.88,60821.0,36.478,36.4967,36.4592,36.4967,60821.0
2018-07-25 11:40:00,38.88,38.96,38.88,38.96,42069.0,36.4967,36.5718,36.4967,36.5718,42069.0
2018-07-25 11:45:00,38.97,39.05,38.97,39.05,98338.0,36.5812,36.6563,36.5812,36.6563,98338.0
2018-07-25 11:50:00,39.05,39.06,39.0,39.02,61058.0,36.6563,36.6657,36.6094,36.6282,61058.0
2018-07-25 11:55:00,39.03,39.06,39.02,39.05,41879.0,36.6375,36.6657,36.6282,36.6563,41879.0
2018-07-25 12:00:00,39.04,39.08,39.04,39.05,30180.0,36.6469,36.6845,36.6469,36.6563,30180.0
2018-07-25 12:05:00,39.04,39.04,38.97,38.97,58184.0,36.6469,36.6469,36.5812,36.5812,58184.0
2018-07-25 12:10:00,38.97,38.99,38.96,38.97,29267.0,36.5812,36.6,36.5718,36.5812,29267.0
2018-07-25 12:15:00,38.98,38.98,38.95,38.96,38705.0,36.5906,36.5906,36.5625,36.5718,38705.0
2018-07-25 12:20:00,38.96,38.98,38.94,38.95,15200.0,36.5718,36.5906,36.5531,36.5625,15200.0
2018-07-25 12:25:00,38.95,38.99,38.94,38.99,21021.0,36.5625,36.6,36.5531,36.6,21021.0
2018-07-25 12:30:00,38.99,39.02,38.98,38.98,47086.0,36.6,36.6282,36.5906,36.5906,47086.0
2018-07-25 12:35:00,38.99,39.01,38.94,38.95,104133.0,36.6,36.6188,36.5531,36.5625,104133.0
2018-07-25 12:40:00,38.95,38.95,38.88,38.88,77002.0,36.5625,36.5625,36.4967,36.4967,77002.0
2018-07-25 12:45:00,38.89,38.9,38.84,38.9,70646.0,36.5061,36.5155,36.4592,36.5155,70646.0
2018-07-25 12:50:00,38.9,38.93,38.88,38.93,74131.0,36.5155,36.5437,36.4967,36.5437,74131.0
2018-07-25 12:55:00,38.92,38.93,38.89,38.91,158261.0,36.5343,36.5437,36.5061,36.5249,158261.0
2018-07-25 13:00:00,38.91,38.92,38.89,38.91,73211.0,36.5249,36.5343,36.5061,36.5249,73211.0
2018-07-25 13:05:00,38.91,38.93,38.89,38.92,89457.0,36.5249,36.5437,36.5061,36.5343,89457.0
2018-07-25 13:10:00,38.92,38.93,38.88,38.89,35628.0,36.5343,36.5437,36.4967,36.5061,35628.0
2018-07-25 13:15:00,38.88,38.9,38.88,38.88,18412.0,36.4967,36.5155,36.4967,36.4967,18412.0
2018-07-25 13:20:00,38.88,38.88,38.82,38.83,110351.0,36.4967,36.4967,36.4404,36.4498,110351.0
2018-07-25 13:25:00,38.84,38.87,38.76,38.76,147468.0,36.4592,36.4874,36.3841,36.3841,147468.0
2018-07-25 13:30:00,38.76,38.79,38.74,38.75,141823.0,36.3841,36.4123,36.3653,36.3747,141823.0
2018-07-25 13:35:00,38.74,38.76,38.71,38.76,143129.0,36.3653,36.3841,36.3372,36.3841,143129.0
2018-07-25 13:40:00,38.75,38.8,38.75,38.77,121283.0,36.3747,36.4216,36.3747,36.3935,121283.0
2018-07-25 13:45:00,38.77,38.81,38.77,38.8,171888.0,36.3935,36.431,36.3935,36.4216,171888.0
2018-07-25 13:50:00,38.8,38.87,38.79,38.86,55341.0,36.4216,36.4874,36.4123,36.478,55341.0
2018-07-25 13:55:00,38.85,38.89,38.85,38.88,73401.0,36.4686,36.5061,36.4686,36.4967,73401.0
2018-07-25 14:00:00,38.88,38.95,38.88,38.95,195792.0,36.4967,36.5625,36.4967,36.5625,195792.0
2018-07-25 14:05:00,38.94,38.94,38.91,38.92,58041.0,36.5531,36.5531,36.5249,36.5343,58041.0
2018-07-25 14:10:00,38.92,38.94,38.89,38.93,60836.0,36.5343,36.5531,36.5061,36.5437,60836.0
2018-07-25 14:15:00,38.94,38.96,38.91,38.94,36620.0,36.5531,36.5718,36.5249,36.5531,36620.0
2018-07-25 14:20:00,38.94,38.96,38.93,38.95,34436.0,36.5531,36.5718,36.5437,36.5625,34436.0
2018-07-25 14:25:00,38.96,39.0,38.95,38.98,71144.0,36.5718,36.6094,36.5625,36.5906,71144.0
2018-07-25 14:30:00,38.98,39.0,38.98,38.99,85256.0,36.5906,36.6094,36.5906,36.6,85256.0
2018-07-25 14:35:00,38.99,39.0,38.97,38.99,109457.0,36.6,36.6094,36.5812,36.6,109457.0
2018-07-25 14:40:00,38.99,39.0,38.96,38.99,103677.0,36.6,36.6094,36.5718,36.6,103677.0
2018-07-25 14:45:00,38.99,39.03,38.99,39.02,71946.0,36.6,36.6375,36.6,36.6282,71946.0
2018-07-25 14:50:00,39.02,39.03,38.98,39.0,64094.0,36.6282,36.6375,36.5906,36.6094,64094.0
2018-07-25 14:55:00,38.99,39.0,38.97,38.99,110848.0,36.6,36.6094,36.5812,36.6,110848.0
2018-07-25 15:00:00,39.0,39.02,38.97,38.97,66215.0,36.6094,36.6282,36.5812,36.5812,66215.0
2018-07-25 15:05:00,38.98,38.99,38.96,38.99,42650.0,36.5906,36.6,36.5718,36.6,42650.0
2018-07-25 15:10:00,38.99,39.01,38.98,38.98,25971.0,36.6,36.6188,36.5906,36.5906,25971.0
2018-07-25 15:15:00,38.99,39.01,38.98,38.99,25890.0,36.6,36.6188,36.5906,36.6,25890.0
2018-07-25 15:20:00,38.99,39.0,38.93,38.94,53317.0,36.6,36.6094,36.5437,36.5531,53317.0
2018-07-25 15:25:00,38.93,38.94,38.87,38.88,70925.0,36.5437,36.5531,36.4874,36.4967,70925.0
2018-07-25 15:30:00,38.89,38.9,38.86,38.88,225901.0,36.5061,36.5155,36.478,36.4967,225901.0
2018-07-25 15:35:00,38.88,38.99,38.87,38.98,271653.0,36.4967,36.6,36.4874,36.5906,271653.0
2018-07-25 15:40:00,38.98,39.07,38.98,39.05,282879.0,36.5906,36.6751,36.5906,36.6563,282879.0
2018-07-25 15:45:00,39.05,39.1,39.02,39.09,178644.0,36.6563,36.7033,36.6282,36.6939,178644.0
2018-07-25 15:50:00,39.1,39.15,39.1,39.12,384537.0,36.7033,36.7502,36.7033,36.722,384537.0
2018-07-25 15:55:00,39.12,39.13,39.06,39.1,370785.0,36.722,36.7314,36.6657,36.7033,370785.0
2018-07-26 09:30:00,38.87,38.92,38.72,38.87,125860.0,36.4874,36.5343,36.3466,36.4874,125860.0
2018-07-26 09:35:00,38.89,39.23,38.79,39.2,263815.0,36.5061,36.8253,36.4123,36.7971,263815.0
2018-07-26 09:40:00,39.2,39.26,39.06,39.2,124383.0,36.7971,36.8534,36.6657,36.7971,124383.0
2018-07-26 09:45:00,39.2,39.29,39.12,39.12,53338.0,36.7971,36.8816,36.722,36.722,53338.0
2018-07-26 09:50:00,39.12,39.19,39.09,39.12,70042.0,36.722,36.7877,36.6939,36.722,70042.0
2018-07-26 09:55:00,39.12,39.12,38.98,38.99,60202.0,36.722,36.722,36.5906,36.6,60202.0
2018-07-26 10:00:00,38.99,39.08,38.96,39.05,107610.0,36.6,36.6845,36.5718,36.6563,107610.0
2018-07-26 10:05:00,39.05,39.13,39.04,39.13,65526.0,36.6563,36.7314,36.6469,36.7314,65526.0
2018-07-26 10:10:00,39.13,39.16,39.09,39.1,37570.0,36.7314,36.7596,36.6939,36.7033,37570.0
2018-07-26 10:15:00,39.11,39.21,39.11,39.21,53511.0,36.7126,36.8065,36.7126,36.8065,53511.0
2018-07-26 10:20:00,39.21,39.21,39.14,39.2,59109.0,36.8065,36.8065,36.7408,36.7971,59109.0
2018-07-26 10:25:00,39.2,39.21,39.17,39.17,41346.0,36.7971,36.8065,36.769,36.769,41346.0
2018-07-26 10:30:00,39.16,39.2,39.09,39.1,32463.0,36.7596,36.7971,36.6939,36.7033,32463.0
2018-07-26 10:35:00,39.09,39.2,39.06,39.19,55204.0,36.6939,36.7971,36.6657,36.7877,55204.0
2018-07-26 10:40:00,39.19,39.21,39.15,39.18,48911.0,36.7877,36.8065,36.7502,36.7784,48911.0
2018-07-26 10:45:00,39.18,39.23,39.16,39.22,28632.0,36.7784,36.8253,36.7596,36.8159,28632.0
2018-07-26 10:50:00,39.22,39.29,39.22,39.28,90999.0,36.8159,36.8816,36.8159,36.8722,90999.0
2018-07-26 10:55:00,39.29,39.3,39.26,39.27,34008.0,36.8816,36.891,36.8534,36.8628,34008.0
2018-07-26 11:00:00,39.27,39.3,39.27,39.3,40694.0,36.8628,36.891,36.8628,36.891,40694.0
2018-07-26 11:05:00,39.3,39.35,39.29,39.35,57183.0,36.891,36.9379,36.8816,36.9379,57183.0
2018-07-26 11:10:00,39.35,39.36,39.32,39.33,35475.0,36.9379,36.9473,36.9098,36.9192,35475.0
2018-07-26 11:15:00,39.33,39.36,39.29,39.32,25964.0,36.9192,36.9473,36.8816,36.9098,25964.0
2018-07-26 11:20:00,39.31,39.31,39.27,39.28,12978.0,36.9004,36.9004,36.8628,36.8722,12978.0
2018-07-26 11:25:00,39.29,39.29,39.24,39.26,32900.0,36.8816,36.8816,36.8347,36.8534,32900.0
2018-07-26 11:30:00,39.26,39.28,39.24,39.28,29088.0,36.8534,36.8722,36.8347,36.8722,29088.0
2018-07-26 11:35:00,39.28,39.3,39.26,39.26,8661.0,36.8722,36.891,36.8534,36.8534,8661.0
2018-07-26 11:40:00,39.27,39.29,39.24,39.25,21483.0,36.8628,36.8816,36.8347,36.8441,21483.0
2018-07-26 11:45:00,39.24,39.25,39.21,39.25,22513.0,36.8347,36.8441,36.8065,36.8441,22513.0
2018-07-26 11:50:00,39.24,39.25,39.19,39.2,57053.0,36.8347,36.8441,36.7877,36.7971,57053.0
2018-07-26 11:55:00,39.2,39.21,39.17,39.17,146020.0,36.7971,36.8065,36.769,36.769,146020.0
2018-07-26 12:00:00,39.18,39.24,39.18,39.22,35751.0,36.7784,36.8347,36.7784,36.8159,35751.0
2018-07-26 12:05:00,39.22,39.22,39.1,39.1,10458.0,36.8159,36.8159,36.7033,36.7033,10458.0
2018-07-26 12:10:00,39.09,39.14,39.07,39.14,23415.0,36.6939,36.7408,36.6751,36.7408,23415.0
2018-07-26 12:15:00,39.15,39.15,39.1,39.11,23263.0,36.7502,36.7502,36.7033,36.7126,23263.0
2018-07-26 12:20:00,39.11,39.13,39.09,39.13,9553.0,36.7126,36.7314,36.6939,36.7314,9553.0
2018-07-26 12:25:00,39.12,39.12,39.07,39.07,15451.0,36.722,36.722,36.6751,36.6751,15451.0
2018-07-26 12:30:00,39.08,39.08,39.04,39.04,14807.0,36.6845,36.6845,36.6469,36.6469,14807.0
2018-07-26 12:35:00,39.05,39.07,39.04,39.07,5975.0,36.6563,36.6751,36.6469,36.6751,5975.0
2018-07-26 12:40:00,39.07,39.08,39.04,39.07,8987.0,36.6751,36.6845,36.6469,36.6751,8987.0
2018-07-26 12:45:00,39.06,39.07,39.06,39.06,7906.0,36.6657,36.6751,36.6657,36.6657,7906.0
2018-07-26 12:50:00,39.06,39.06,38.98,38.98,14363.0,36.6657,36.6657,36.5906,36.5906,14363.0
2018-07-26 12:55:00,38.99,39.0,38.97,38.99,15951.0,36.6,36.6094,36.5812,36.6,15951.0
2018-07-26 13:00:00,38.99,39.02,38.98,39.02,32755.0,36.6,36.6282,36.5906,36.6282,32755.0
2018-07-26 13:05:00,39.02,39.06,39.02,39.05,14949.0,36.6282,36.6657,36.6282,36.6563,14949.0
2018-07-26 13:10:00,39.05,39.09,39.04,39.04,10251.0,36.6563,36.6939,36.6469,36.6469,10251.0
2018-07-26 13:15:00,39.04,39.11,39.04,39.09,13503.0,36.6469,36.7126,36.6469,36.6939,13503.0
2018-07-26 13:20:00,39.09,39.12,39.09,39.11,8300.0,36.6939,36.722,36.6939,36.7126,8300.0
2018-07-26 13:25:00,39.12,39.13,39.1,39.13,6199.0,36.722,36.7314,36.7033,36.7314,6199.0
2018-07-26 13:30:00,39.13,39.13,39.07,39.07,12448.0,36.7314,36.7314,36.6751,36.6751,12448.0
2018-07-26 13:35:00,39.08,39.1,39.07,39.08,29580.0,36.6845,36.7033,36.6751,36.6845,29580.0
2018-07-26 13:40:00,39.09,39.11,39.08,39.09,8097.0,36.6939,36.7126,36.6845,36.6939,8097.0
2018-07-26 13:45:00,39.09,39.1,39.07,39.09,10135.0,36.6939,36.7033,36.6751,36.6939,10135.0
2018-07-26 13:50:00,39.09,39.09,39.07,39.08,11062.0,36.6939,36.6939,36.6751,36.6845,11062.0
2018-07-26 13:55:00,39.07,39.07,39.06,39.06,12409.0,36.6751,36.6751,36.6657,36.6657,12409.0
2018-07-26 14:00:00,39.06,39.09,39.05,39.08,18724.0,36.6657,36.6939,36.6563,36.6845,18724.0
2018-07-26 14:05:00,39.08,39.14,39.08,39.13,16063.0,36.6845,36.7408,36.6845,36.7314,16063.0
2018-07-26 14:10:00,39.13,39.14,39.09,39.09,15351.0,36.7314,36.7408,36.6939,36.6939,15351.0
2018-07-26 14:15:00,39.1,39.13,39.09,39.13,5068.0,36.7033,36.7314,36.6939,36.7314,5068.0
2018-07-26 14:20:00,39.14,39.19,39.14,39.18,34371.0,36.7408,36.7877,36.7408,36.7784,34371.0
2018-07-26 14:25:00,39.19,39.21,39.18,39.2,19824.0,36.7877,36.8065,36.7784,36.7971,19824.0
2018-07-26 14:30:00,39.2,39.21,39.18,39.21,24550.0,36.7971,36.8065,36.7784,36.8065,24550.0
2018-07-26 14:35:00,39.2,39.24,39.2,39.24,11352.0,36.7971,36.8347,36.7971,36.8347,11352.0
2018-07-26 14:40:00,39.24,39.26,39.23,39.24,8498.0,36.8347,36.8534,36.8253,36.8347,8498.0
2018-07-26 14:45:00,39.23,39.29,39.23,39.28,16364.0,36.8253,36.8816,36.8253,36.8722,16364.0
2018-07-26 14:50:00,39.29,39.31,39.29,39.3,11919.0,36.8816,36.9004,36.8816,36.891,11919.0
2018-07-26 14:55:00,39.3,39.36,39.29,39.34,74804.0,36.891,36.9473,36.8816,36.9285,74804.0
2018-07-26 15:00:00,39.34,39.35,39.3,39.33,39044.0,36.9285,36.9379,36.891,36.9192,39044.0
2018-07-26 15:05:00,39.33,39.39,39.33,39.39,49787.0,36.9192,36.9755,36.9192,36.9755,49787.0
2018-07-26 15:10:00,39.38,39.38,39.34,39.37,23235.0,36.9661,36.9661,36.9285,36.9567,23235.0
2018-07-26 15:15:00,39.37,39.4,39.36,39.38,35629.0,36.9567,36.9849,36.9473,36.9661,35629.0
2018-07-26 15:20:00,39.38,39.38,39.34,39.37,25658.0,36.9661,36.9661,36.9285,36.9567,25658.0
2018-07-26 15:25:00,39.37,39.4,39.34,39.39,111536.0,36.9567,36.9849,36.9285,36.9755,111536.0
2018-07-26 15:30:00,39.39,39.45,39.38,39.44,41767.0,36.9755,37.0318,36.9661,37.0224,41767.0
2018-07-26 15:35:00,39.44,39.46,39.42,39.46,107641.0,37.0224,37.0412,37.0036,37.0412,107641.0
2018-07-26 15:40:00,39.45,39.46,39.43,39.43,86222.0,37.0318,37.0412,37.013,37.013,86222.0
2018-07-26 15:45:00,39.43,39.46,39.42,39.45,91822.0,37.013,37.0412,37.0036,37.0318,91822.0
2018-07-26 15:50:00,39.44,39.44,39.4,39.41,116964.0,37.0224,37.0224,36.9849,36.9943,116964.0
2018-07-26 15:55:00,39.41,39.42,39.39,39.39,340201.0,36.9943,37.0036,36.9755,36.9755,340201.0
2018-07-27 09:30:00,39.45,39.71,39.45,39.57,75321.0,37.0318,37.2759,37.0318,37.1444,75321.0
2018-07-27 09:35:00,39.56,39.64,39.51,39.57,50660.0,37.1351,37.2102,37.0881,37.1444,50660.0
2018-07-27 09:40:00,39.56,39.57,39.41,39.47,39339.0,37.1351,37.1444,36.9943,37.0506,39339.0
2018-07-27 09:45:00,39.45,39.51,39.43,39.43,50794.0,37.0318,37.0881,37.013,37.013,50794.0
2018-07-27 09:50:00,39.42,39.54,39.37,39.51,84700.0,37.0036,37.1163,36.9567,37.0881,84700.0
2018-07-27 09:55:00,39.52,39.53,39.43,39.48,95412.0,37.0975,37.1069,37.013,37.06,95412.0
2018-07-27 10:00:00,39.48,39.55,39.48,39.49,54659.0,37.06,37.1257,37.06,37.0694,54659.0
2018-07-27 10:05:00,39.49,39.51,39.46,39.5,63714.0,37.0694,37.0881,37.0412,37.0787,63714.0
2018-07-27 10:10:00,39.51,39.55,39.49,39.5,42080.0,37.0881,37.1257,37.0694,37.0787,42080.0
2018-07-27 10:15:00,39.5,39.54,39.48,39.51,41476.0,37.0787,37.1163,37.06,37.0881,41476.0
2018-07-27 10:20:00,39.51,39.52,39.46,39.51,36071.0,37.0881,37.0975,37.0412,37.0881,36071.0
2018-07-27 10:25:00,39.51,39.55,39.49,39.51,43250.0,37.0881,37.1257,37.0694,37.0881,43250.0
2018-07-27 10:30:00,39.5,39.58,39.5,39.58,54156.0,37.0787,37.1538,37.0787,37.1538,54156.0
2018-07-27 10:35:00,39.57,39.58,39.51,39.52,72512.0,37.1444,37.1538,37.0881,37.0975,72512.0
2018-07-27 10:40:00,39.52,39.56,39.5,39.52,120881.0,37.0975,37.1351,37.0787,37.0975,120881.0
2018-07-27 10:45:00,39.52,39.52,39.34,39.34,41105.0,37.0975,37.0975,36.9285,36.9285,41105.0
2018-07-27 10:50:00,39.33,39.41,39.32,39.37,97253.0,36.9192,36.9943,36.9098,36.9567,97253.0
2018-07-27 10:55:00,39.38,39.39,39.34,39.38,38986.0,36.9661,36.9755,36.9285,36.9661,38986.0
2018-07-27 11:00:00,39.39,39.39,39.33,39.34,32688.0,36.9755,36.9755,36.9192,36.9285,32688.0
2018-07-27 11:05:00,39.34,39.34,39.25,39.28,43500.0,36.9285,36.9285,36.8441,36.8722,43500.0
2018-07-27 11:10:00,39.28,39.33,39.28,39.3,55130.0,36.8722,36.9192,36.8722,36.891,55130.0
2018-07-27 11:15:00,39.3,39.3,39.2,39.23,38977.0,36.891,36.891,36.7971,36.8253,38977.0
2018-07-27 11:20:00,39.23,39.26,39.19,39.19,55351.0,36.8253,36.8534,36.7877,36.7877,55351.0
2018-07-27 11:25:00,39.18,39.19,39.09,39.09,47118.0,36.7784,36.7877,36.6939,36.6939,47118.0
2018-07-27 11:30:00,39.09,39.18,39.09,39.18,45615.0,36.6939,36.7784,36.6939,36.7784,45615.0
2018-07-27 11:35:00,39.17,39.18,39.14,39.17,29261.0,36.769,36.7784,36.7408,36.769,29261.0
2018-07-27 11:40:00,39.17,39.2,39.15,39.15,29252.0,36.769,36.7971,36.7502,36.7502,29252.0
2018-07-27 11:45:00,39.15,39.19,39.14,39.19,61898.0,36.7502,36.7877,36.7408,36.7877,61898.0
2018-07-27 11:50:00,39.19,39.2,39.16,39.17,28949.0,36.7877,36.7971,36.7596,36.769,28949.0
2018-07-27 11:55:00,39.17,39.17,39.13,39.13,25182.0,36.769,36.769,36.7314,36.7314,25182.0
2018-07-27 12:00:00,39.13,39.14,39.11,39.13,27685.0,36.7314,36.7408,36.7126,36.7314,27685.0
2018-07-27 12:05:00,39.14,39.15,39.13,39.14,19422.0,36.7408,36.7502,36.7314,36.7408,19422.0
2018-07-27 12:10:00,39.15,39.19,39.15,39.16,12759.0,36.7502,36.7877,36.7502,36.7596,12759.0
2018-07-27 12:15:00,39.16,39.16,39.13,39.15,21535.0,36.7596,36.7596,36.7314,36.7502,21535.0
2018-07-27 12:20:00,39.15,39.15,39.12,39.12,15956.0,36.7502,36.7502,36.722,36.722,15956.0
2018-07-27 12:25:00,39.13,39.13,39.1,39.13,33548.0,36.7314,36.7314,36.7033,36.7314,33548.0
2018-07-27 12:30:00,39.14,39.14,39.09,39.11,27560.0,36.7408,36.7408,36.6939,36.7126,27560.0
2018-07-27 12:35:00,39.11,39.13,39.1,39.1,46076.0,36.7126,36.7314,36.7033,36.7033,46076.0
2018-07-27 12:40:00,39.1,39.2,39.1,39.19,33111.0,36.7033,36.7971,36.7033,36.7877,33111.0
2018-07-27 12:45:00,39.2,39.21,39.18,39.18,51385.0,36.7971,36.8065,36.7784,36.7784,51385.0
2018-07-27 12:50:00,39.19,39.21,39.17,39.2,108432.0,36.7877,36.8065,36.769,36.7971,108432.0
2018-07-27 12:55:00,39.2,39.2,39.15,39.18,25290.0,36.7971,36.7971,36.7502,36.7784,25290.0
2018-07-27 13:00:00,39.17,39.2,39.15,39.2,29995.0,36.769,36.7971,36.7502,36.7971,29995.0
2018-07-27 13:05:00,39.2,39.25,39.2,39.22,25360.0,36.7971,36.8441,36.7971,36.8159,25360.0
2018-07-27 13:10:00,39.23,39.23,39.18,39.2,18268.0,36.8253,36.8253,36.7784,36.7971,18268.0
2018-07-27 13:15:00,39.2,39.21,39.16,39.18,47407.0,36.7971,36.8065,36.7596,36.7784,47407.0
2018-07-27 13:20:00,39.19,39.2,39.14,39.15,27125.0,36.7877,36.7971,36.7408,36.7502,27125.0
2018-07-27 13:25:00,39.15,39.22,39.15,39.2,22895.0,36.7502,36.8159,36.7502,36.7971,22895.0
2018-07-27 13:30:00,39.2,39.2,39.14,39.15,21411.0,36.7971,36.7971,36.7408,36.7502,21411.0
2018-07-27 13:35:00,39.14,39.15,39.11,39.15,17321.0,36.7408,36.7502,36.7126,36.7502,17321.0
2018-07-27 13:40:00,39.15,39.16,39.13,39.16,10514.0,36.7502,36.7596,36.7314,36.7596,10514.0
2018-07-27 13:45:00,39.17,39.18,39.14,39.15,20521.0,36.769,36.7784,36.7408,36.7502,20521.0
2018-07-27 13:50:00,39.15,39.16,39.15,39.16,7094.0,36.7502,36.7596,36.7502,36.7596,7094.0
2018-07-27 13:55:00,39.16,39.19,39.16,39.19,5900.0,36.7596,36.7877,36.7596,36.7877,5900.0
2018-07-27 14:00:00,39.18,39.23,39.18,39.23,32573.0,36.7784,36.8253,36.7784,36.8253,32573.0
2018-07-27 14:05:00,39.23,39.3,39.22,39.25,22333.0,36.8253,36.891,36.8159,36.8441,22333.0
2018-07-27 14:10:00,39.25,39.25,39.23,39.23,16200.0,36.8441,36.8441,36.8253,36.8253,16200.0
2018-07-27 14:15:00,39.23,39.25,39.2,39.2,28744.0,36.8253,36.8441,36.7971,36.7971,28744.0
2018-07-27 14:20:00,39.2,39.2,39.18,39.18,11399.0,36.7971,36.7971,36.7784,36.7784,11399.0
2018-07-27 14:25:00,39.18,39.19,39.17,39.19,30524.0,36.7784,36.7877,36.769,36.7877,30524.0
2018-07-27 14:30:00,39.18,39.2,39.16,39.18,12796.0,36.7784,36.7971,36.7596,36.7784,12796.0
2018-07-27 14:35:00,39.17,39.18,39.16,39.17,18704.0,36.769,36.7784,36.7596,36.769,18704.0
2018-07-27 14:40:00,39.16,39.23,39.16,39.21,17306.0,36.7596,36.8253,36.7596,36.8065,17306.0
2018-07-27 14:45:00,39.2,39.23,39.19,39.21,8900.0,36.7971,36.8253,36.7877,36.8065,8900.0
2018-07-27 14:50:00,39.21,39.25,39.2,39.25,7991.0,36.8065,36.8441,36.7971,36.8441,7991.0
2018-07-27 14:55:00,39.25,39.26,39.21,39.22,9448.0,36.8441,36.8534,36.8065,36.8159,9448.0
2018-07-27 15:00:00,39.22,39.27,39.22,39.26,16920.0,36.8159,36.8628,36.8159,36.8534,16920.0
2018-07-27 15:05:00,39.26,39.28,39.25,39.26,17978.0,36.8534,36.8722,36.8441,36.8534,17978.0
2018-07-27 15:10:00,39.25,39.28,39.25,39.26,19099.0,36.8441,36.8722,36.8441,36.8534,19099.0
2018-07-27 15:15:00,39.26,39.27,39.22,39.23,22909.0,36.8534,36.8628,36.8159,36.8253,22909.0
2018-07-27 15:20:00,39.23,39.24,39.2,39.23,23500.0,36.8253,36.8347,36.7971,36.8253,23500.0
2018-07-27 15:25:00,39.22,39.23,39.19,39.19,13100.0,36.8159,36.8253,36.7877,36.7877,13100.0
2018-07-27 15:30:00,39.2,39.26,39.19,39.24,26587.0,36.7971,36.8534,36.7877,36.8347,26587.0
2018-07-27 15:35:00,39.24,39.24,39.2,39.22,31367.0,36.8347,36.8347,36.7971,36.8159,31367.0
2018-07-27 15:40:00,39.21,39.24,39.2,39.22,14846.0,36.8065,36.8347,36.7971,36.8159,14846.0
2018-07-27 15:45:00,39.21,39.21,39.17,39.17,33890.0,36.8065,36.8065,36.769,36.769,33890.0
2018-07-27 15:50:00,39.18,39.2,39.15,39.16,67041.0,36.7784,36.7971,36.7502,36.7596,67041.0
2018-07-27 15:55:00,39.16,39.19,39.16,39.18,192733.0,36.7596,36.7877,36.7596,36.7784,192733.0
2018-07-30 09:30:00,39.13,39.29,39.13,39.23,17714.0,36.7314,36.8816,36.7314,36.8253,17714.0
2018-07-30 09:35:00,39.22,39.32,39.21,39.26,38378.0,36.8159,36.9098,36.8065,36.8534,38378.0
2018-07-30 09:40:00,39.25,39.43,39.25,39.42,27501.0,36.8441,37.013,36.8441,37.0036,27501.0
2018-07-30 09:45:00,39.42,39.45,39.38,39.38,37253.0,37.0036,37.0318,36.9661,36.9661,37253.0
2018-07-30 09:50:00,39.38,39.41,39.33,39.41,20400.0,36.9661,36.9943,36.9192,36.9943,20400.0
2018-07-30 09:55:00,39.41,39.45,39.37,39.37,23531.0,36.9943,37.0318,36.9567,36.9567,23531.0
2018-07-30 10:00:00,39.39,39.41,39.37,39.4,20801.0,36.9755,36.9943,36.9567,36.9849,20801.0
2018-07-30 10:05:00,39.37,39.39,39.33,39.35,39897.0,36.9567,36.9755,36.9192,36.9379,39897.0
2018-07-30 10:10:00,39.34,39.39,39.33,39.34,17348.0,36.9285,36.9755,36.9192,36.9285,17348.0
2018-07-30 10:15:00,39.35,39.41,39.33,39.41,15286.0,36.9379,36.9943,36.9192,36.9943,15286.0
2018-07-30 10:20:00,39.42,39.43,39.37,39.39,15056.0,37.0036,37.013,36.9567,36.9755,15056.0
2018-07-30 10:25:00,39.39,39.44,39.37,39.42,32311.0,36.9755,37.0224,36.9567,37.0036,32311.0
2018-07-30 10:30:00,39.42,39.45,39.4,39.41,40860.0,37.0036,37.0318,36.9849,36.9943,40860.0
2018-07-30 10:35:00,39.4,39.4,39.35,39.37,36248.0,36.9849,36.9849,36.9379,36.9567,36248.0
2018-07-30 10:40:00,39.36,39.37,39.34,39.37,26200.0,36.9473,36.9567,36.9285,36.9567,26200.0
2018-07-30 10:45:00,39.37,39.43,39.37,39.42,14500.0,36.9567,37.013,36.9567,37.0036,14500.0
2018-07-30 10:50:00,39.42,39.44,39.41,39.42,13838.0,37.0036,37.0224,36.9943,37.0036,13838.0
2018-07-30 10:55:00,39.41,39.42,39.39,39.4,26689.0,36.9943,37.0036,36.9755,36.9849,26689.0
2018-07-30 11:00:00,39.4,39.45,39.37,39.45,21179.0,36.9849,37.0318,36.9567,37.0318,21179.0
2018-07-30 11:05:00,39.46,39.46,39.4,39.4,13762.0,37.0412,37.0412,36.9849,36.9849,13762.0
2018-07-30 11:10:00,39.4,39.4,39.34,39.34,12789.0,36.9849,36.9849,36.9285,36.9285,12789.0
2018-07-30 11:15:00,39.35,39.37,39.34,39.34,12052.0,36.9379,36.9567,36.9285,36.9285,12052.0
2018-07-30 11:20:00,39.35,39.41,39.34,39.41,12488.0,36.9379,36.9943,36.9285,36.9943,12488.0
2018-07-30 11:25:00,39.42,39.44,39.39,39.41,62571.0,37.0036,37.0224,36.9755,36.9943,62571.0
2018-07-30 11:30:00,39.42,39.43,39.38,39.39,13303.0,37.0036,37.013,36.9661,36.9755,13303.0
2018-07-30 11:35:00,39.38,39.4,39.38,39.39,20887.0,36.9661,36.9849,36.9661,36.9755,20887.0
2018-07-30 11:40:00,39.4,39.43,39.37,39.37,11012.0,36.9849,37.013,36.9567,36.9567,11012.0
2018-07-30 11:45:00,39.37,39.42,39.37,39.42,14446.0,36.9567,37.0036,36.9567,37.0036,14446.0
2018-07-30 11:50:00,39.41,39.44,39.41,39.41,23910.0,36.9943,37.0224,36.9943,36.9943,23910.0
2018-07-30 11:55:00,39.41,39.44,39.4,39.41,29322.0,36.9943,37.0224,36.9849,36.9943,29322.0
2018-07-30 12:00:00,39.41,39.41,39.33,39.33,31700.0,36.9943,36.9943,36.9192,36.9192,31700.0
2018-07-30 12:05:00,39.33,39.33,39.3,39.31,14154.0,36.9192,36.9192,36.891,36.9004,14154.0
2018-07-30 12:10:00,39.31,39.31,39.29,39.29,13100.0,36.9004,36.9004,36.8816,36.8816,13100.0
2018-07-30 12:15:00,39.28,39.3,39.27,39.27,36965.0,36.8722,36.891,36.8628,36.8628,36965.0
2018-07-30 12:20:00,39.27,39.28,39.24,39.25,427754.0,36.8628,36.8722,36.8347,36.8441,427754.0
2018-07-30 12:25:00,39.25,39.27,39.24,39.24,25530.0,36.8441,36.8628,36.8347,36.8347,25530.0
2018-07-30 12:30:00,39.24,39.25,39.23,39.24,11446.0,36.8347,36.8441,36.8253,36.8347,11446.0
2018-07-30 12:35:00,39.24,39.27,39.24,39.26,18794.0,36.8347,36.8628,36.8347,36.8534,18794.0
2018-07-30 12:40:00,39.26,39.29,39.26,39.29,23181.0,36.8534,36.8816,36.8534,36.8816,23181.0
2018-07-30 12:45:00,39.29,39.29,39.25,39.25,6585.0,36.8816,36.8816,36.8441,36.8441,6585.0
2018-07-30 12:50:00,39.24,39.25,39.23,39.23,9446.0,36.8347,36.8441,36.8253,36.8253,9446.0
2018-07-30 12:55:00,39.23,39.27,39.23,39.26,11921.0,36.8253,36.8628,36.8253,36.8534,11921.0
2018-07-30 13:00:00,39.26,39.26,39.21,39.21,11077.0,36.8534,36.8534,36.8065,36.8065,11077.0
2018-07-30 13:05:00,39.2,39.23,39.19,39.22,13525.0,36.7971,36.8253,36.7877,36.8159,13525.0
2018-07-30 13:10:00,39.22,39.24,39.21,39.21,8938.0,36.8159,36.8347,36.8065,36.8065,8938.0
2018-07-30 13:15:00,39.22,39.26,39.22,39.25,5324.0,36.8159,36.8534,36.8159,36.8441,5324.0
2018-07-30 13:20:00,39.25,39.26,39.23,39.26,68076.0,36.8441,36.8534,36.8253,36.8534,68076.0
2018-07-30 13:25:00,39.26,39.28,39.25,39.28,11473.0,36.8534,36.8722,36.8441,36.8722,11473.0
2018-07-30 13:30:00,39.27,39.3,39.26,39.3,8454.0,36.8628,36.891,36.8534,36.891,8454.0
2018-07-30 13:35:00,39.3,39.32,39.29,39.32,9372.0,36.891,36.9098,36.8816,36.9098,9372.0
2018-07-30 13:40:00,39.31,39.31,39.3,39.3,8200.0,36.9004,36.9004,36.891,36.891,8200.0
2018-07-30 13:45:00,39.3,39.3,39.29,39.3,10022.0,36.891,36.891,36.8816,36.891,10022.0
2018-07-30 13:50:00,39.3,39.35,39.3,39.34,19995.0,36.891,36.9379,36.891,36.9285,19995.0
2018-07-30 13:55:00,39.34,39.37,39.33,39.37,19765.0,36.9285,36.9567,36.9192,36.9567,19765.0
2018-07-30 14:00:00,39.37,39.37,39.33,39.34,12256.0,36.9567,36.9567,36.9192,36.9285,12256.0
2018-07-30 14:05:00,39.33,39.35,39.32,39.32,5643.0,36.9192,36.9379,36.9098,36.9098,5643.0
2018-07-30 14:10:00,39.33,39.34,39.32,39.33,4246.0,36.9192,36.9285,36.9098,36.9192,4246.0
2018-07-30 14:15:00,39.34,39.35,39.31,39.32,3746.0,36.9285,36.9379,36.9004,36.9098,3746.0
2018-07-30 14:20:00,39.31,39.33,39.31,39.31,10880.0,36.9004,36.9192,36.9004,36.9004,10880.0
2018-07-30 14:25:00,39.31,39.32,39.29,39.31,14724.0,36.9004,36.9098,36.8816,36.9004,14724.0
2018-07-30 14:30:00,39.31,39.32,39.27,39.28,10540.0,36.9004,36.9098,36.8628,36.8722,10540.0
2018-07-30 14:35:00,39.29,39.31,39.26,39.26,17495.0,36.8816,36.9004,36.8534,36.8534,17495.0
2018-07-30 14:40:00,39.25,39.27,39.25,39.25,7307.0,36.8441,36.8628,36.8441,36.8441,7307.0
2018-07-30 14:45:00,39.25,39.28,39.25,39.27,8787.0,36.8441,36.8722,36.8441,36.8628,8787.0
2018-07-30 14:50:00,39.27,39.28,39.24,39.24,8608.0,36.8628,36.8722,36.8347,36.8347,8608.0
2018-07-30 14:55:00,39.25,39.27,39.25,39.26,11695.0,36.8441,36.8628,36.8441,36.8534,11695.0
2018-07-30 15:00:00,39.25,39.27,39.24,39.26,11952.0,36.8441,36.8628,36.8347,36.8534,11952.0
2018-07-30 15:05:00,39.26,39.28,39.25,39.26,23667.0,36.8534,36.8722,36.8441,36.8534,23667.0
2018-07-30 15:10:00,39.26,39.26,39.24,39.25,20126.0,36.8534,36.8534,36.8347,36.8441,20126.0
2018-07-30 15:15:00,39.25,39.27,39.23,39.24,74675.0,36.8441,36.8628,36.8253,36.8347,74675.0
2018-07-30 15:20:00,39.24,39.24,39.2,39.2,24732.0,36.8347,36.8347,36.7971,36.7971,24732.0
2018-07-30 15:25:00,39.19,39.21,39.17,39.18,53434.0,36.7877,36.8065,36.769,36.7784,53434.0
2018-07-30 15:30:00,39.18,39.19,39.17,39.18,16009.0,36.7784,36.7877,36.769,36.7784,16009.0
2018-07-30 15:35:00,39.19,39.2,39.16,39.18,20996.0,36.7877,36.7971,36.7596,36.7784,20996.0
2018-07-30 15:40:00,39.18,39.18,39.15,39.15,13049.0,36.7784,36.7784,36.7502,36.7502,13049.0
2018-07-30 15:45:00,39.15,39.15,39.12,39.14,58509.0,36.7502,36.7502,36.722,36.7408,58509.0
2018-07-30 15:50:00,39.14,39.16,39.13,39.14,39028.0,36.7408,36.7596,36.7314,36.7408,39028.0
2018-07-30 15:55:00,39.13,39.14,39.1,39.13,86679.0,36.7314,36.7408,36.7033,36.7314,86679.0
2018-07-31 09:30:00,39.22,39.4,39.21,39.22,31583.0,36.8159,36.9849,36.8065,36.8159,31583.0
2018-07-31 09:35:00,39.2,39.21,39.01,39.14,50384.0,36.7971,36.8065,36.6188,36.7408,50384.0
2018-07-31 09:40:00,39.13,39.22,39.1,39.19,36943.0,36.7314,36.8159,36.7033,36.7877,36943.0
2018-07-31 09:45:00,39.2,39.29,39.17,39.26,33450.0,36.7971,36.8816,36.769,36.8534,33450.0
2018-07-31 09:50:00,39.25,39.29,39.24,39.29,58607.0,36.8441,36.8816,36.8347,36.8816,58607.0
2018-07-31 09:55:00,39.29,39.39,39.27,39.38,120663.0,36.8816,36.9755,36.8628,36.9661,120663.0
2018-07-31 10:00:00,39.38,39.43,39.36,39.42,158451.0,36.9661,37.013,36.9473,37.0036,158451.0
2018-07-31 10:05:00,39.43,39.46,39.41,39.43,106484.0,37.013,37.0412,36.9943,37.013,106484.0
2018-07-31 10:10:00,39.44,39.48,39.4,39.42,98698.0,37.0224,37.06,36.9849,37.0036,98698.0
2018-07-31 10:15:00,39.41,39.43,39.39,39.41,27698.0,36.9943,37.013,36.9755,36.9943,27698.0
2018-07-31 10:20:00,39.41,39.49,39.41,39.44,58788.0,36.9943,37.0694,36.9943,37.0224,58788.0
2018-07-31 10:25:00,39.44,39.49,39.39,39.49,30474.0,37.0224,37.0694,36.9755,37.0694,30474.0
2018-07-31 10:30:00,39.49,39.56,39.46,39.56,57531.0,37.0694,37.1351,37.0412,37.1351,57531.0
2018-07-31 10:35:00,39.56,39.59,39.54,39.57,74588.0,37.1351,37.1632,37.1163,37.1444,74588.0
2018-07-31 10:40:00,39.57,39.64,39.55,39.64,48110.0,37.1444,37.2102,37.1257,37.2102,48110.0
2018-07-31 10:45:00,39.65,39.67,39.63,39.64,39334.0,37.2195,37.2383,37.2008,37.2102,39334.0
2018-07-31 10:50:00,39.65,39.66,39.6,39.64,61093.0,37.2195,37.2289,37.1726,37.2102,61093.0
2018-07-31 10:55:00,39.63,39.65,39.56,39.58,18957.0,37.2008,37.2195,37.1351,37.1538,18957.0
2018-07-31 11:00:00,39.59,39.63,39.58,39.58,31477.0,37.1632,37.2008,37.1538,37.1538,31477.0
2018-07-31 11:05:00,39.58,39.62,39.57,39.6,53517.0,37.1538,37.1914,37.1444,37.1726,53517.0
2018-07-31 11:10:00,39.6,39.6,39.58,39.59,28048.0,37.1726,37.1726,37.1538,37.1632,28048.0
2018-07-31 11:15:00,39.59,39.59,39.53,39.54,27700.0,37.1632,37.1632,37.1069,37.1163,27700.0
2018-07-31 11:20:00,39.54,39.6,39.53,39.59,20978.0,37.1163,37.1726,37.1069,37.1632,20978.0
2018-07-31 11:25:00,39.59,39.61,39.58,39.61,25900.0,37.1632,37.182,37.1538,37.182,25900.0
2018-07-31 11:30:00,39.61,39.66,39.61,39.65,67265.0,37.182,37.2289,37.182,37.2195,67265.0
2018-07-31 11:35:00,39.65,39.67,39.65,39.66,19482.0,37.2195,37.2383,37.2195,37.2289,19482.0
2018-07-31 11:40:00,39.65,39.65,39.54,39.55,31836.0,37.2195,37.2195,37.1163,37.1257,31836.0
2018-07-31 11:45:00,39.55,39.59,39.55,39.56,53849.0,37.1257,37.1632,37.1257,37.1351,53849.0
2018-07-31 11:50:00,39.56,39.57,39.5,39.5,46193.0,37.1351,37.1444,37.0787,37.0787,46193.0
2018-07-31 11:55:00,39.51,39.51,39.49,39.5,5700.0,37.0881,37.0881,37.0694,37.0787,5700.0
2018-07-31 12:00:00,39.5,39.51,39.49,39.5,25531.0,37.0787,37.0881,37.0694,37.0787,25531.0
2018-07-31 12:05:00,39.5,39.57,39.5,39.56,15593.0,37.0787,37.1444,37.0787,37.1351,15593.0
2018-07-31 12:10:00,39.56,39.56,39.54,39.56,9431.0,37.1351,37.1351,37.1163,37.1351,9431.0
2018-07-31 12:15:00,39.57,39.6,39.57,39.6,8859.0,37.1444,37.1726,37.1444,37.1726,8859.0
2018-07-31 12:20:00,39.6,39.68,39.6,39.66,32520.0,37.1726,37.2477,37.1726,37.2289,32520.0
2018-07-31 12:25:00,39.67,39.7,39.67,39.69,12657.0,37.2383,37.2665,37.2383,37.2571,12657.0
2018-07-31 12:30:00,39.69,39.71,39.67,39.69,18353.0,37.2571,37.2759,37.2383,37.2571,18353.0
2018-07-31 12:35:00,39.69,39.7,39.68,39.68,31551.0,37.2571,37.2665,37.2477,37.2477,31551.0
2018-07-31 12:40:00,39.67,39.71,39.67,39.71,15211.0,37.2383,37.2759,37.2383,37.2759,15211.0
2018-07-31 12:45:00,39.71,39.74,39.71,39.74,13863.0,37.2759,37.304,37.2759,37.304,13863.0
2018-07-31 12:50:00,39.74,39.75,39.7,39.72,19589.0,37.304,37.3134,37.2665,37.2853,19589.0
2018-07-31 12:55:00,39.72,39.72,39.7,39.7,24123.0,37.2853,37.2853,37.2665,37.2665,24123.0
2018-07-31 13:00:00,39.7,39.7,39.67,39.68,10064.0,37.2665,37.2665,37.2383,37.2477,10064.0
2018-07-31 13:05:00,39.68,39.68,39.66,39.66,9558.0,37.2477,37.2477,37.2289,37.2289,9558.0
2018-07-31 13:10:00,39.66,39.67,39.61,39.61,15747.0,37.2289,37.2383,37.182,37.182,15747.0
2018-07-31 13:15:00,39.61,39.61,39.59,39.61,9305.0,37.182,37.182,37.1632,37.182,9305.0
2018-07-31 13:20:00,39.61,39.63,39.6,39.62,13035.0,37.182,37.2008,37.1726,37.1914,13035.0
2018-07-31 13:25:00,39.62,39.65,39.62,39.65,5499.0,37.1914,37.2195,37.1914,37.2195,5499.0
2018-07-31 13:30:00,39.65,39.65,39.62,39.62,13870.0,37.2195,37.2195,37.1914,37.1914,13870.0
2018-07-31 13:35:00,39.62,39.65,39.62,39.65,7940.0,37.1914,37.2195,37.1914,37.2195,7940.0
2018-07-31 13:40:00,39.64,39.65,39.63,39.64,15352.0,37.2102,37.2195,37.2008,37.2102,15352.0
2018-07-31 13:45:00,39.63,39.64,39.61,39.63,8092.0,37.2008,37.2102,37.182,37.2008,8092.0
2018-07-31 13:50:00,39.63,39.67,39.62,39.67,9071.0,37.2008,37.2383,37.1914,37.2383,9071.0
2018-07-31 13:55:00,39.68,39.69,39.66,39.66,23426.0,37.2477,37.2571,37.2289,37.2289,23426.0
2018-07-31 14:00:00,39.65,39.65,39.61,39.61,12752.0,37.2195,37.2195,37.182,37.182,12752.0
2018-07-31 14:05:00,39.62,39.64,39.62,39.63,37242.0,37.1914,37.2102,37.1914,37.2008,37242.0
2018-07-31 14:10:00,39.64,39.65,39.62,39.62,18659.0,37.2102,37.2195,37.1914,37.1914,18659.0
2018-07-31 14:15:00,39.61,39.63,39.6,39.63,10702.0,37.182,37.2008,37.1726,37.2008,10702.0
2018-07-31 14:20:00,39.63,39.65,39.63,39.64,8762.0,37.2008,37.2195,37.2008,37.2102,8762.0
2018-07-31 14:25:00,39.64,39.65,39.64,39.64,11750.0,37.2102,37.2195,37.2102,37.2102,11750.0
2018-07-31 14:30:00,39.64,39.66,39.64,39.65,14664.0,37.2102,37.2289,37.2102,37.2195,14664.0
2018-07-31 14:35:00,39.65,39.67,39.64,39.65,42289.0,37.2195,37.2383,37.2102,37.2195,42289.0
2018-07-31 14:40:00,39.65,39.68,39.65,39.68,6000.0,37.2195,37.2477,37.2195,37.2477,6000.0
2018-07-31 14:45:00,39.67,39.69,39.66,39.69,4900.0,37.2383,37.2571,37.2289,37.2571,4900.0
2018-07-31 14:50:00,39.69,39.7,39.66,39.66,8245.0,37.2571,37.2665,37.2289,37.2289,8245.0
2018-07-31 14:55:00,39.66,39.69,39.66,39.68,10652.0,37.2289,37.2571,37.2289,37.2477,10652.0
2018-07-31 15:00:00,39.67,39.68,39.65,39.65,33140.0,37.2383,37.2477,37.2195,37.2195,33140.0
2018-07-31 15:05:00,39.65,39.66,39.64,39.66,8100.0,37.2195,37.2289,37.2102,37.2289,8100.0
2018-07-31 15:10:00,39.65,39.66,39.63,39.66,24232.0,37.2195,37.2289,37.2008,37.2289,24232.0
2018-07-31 15:15:00,39.65,39.66,39.62,39.64,23228.0,37.2195,37.2289,37.1914,37.2102,23228.0
2018-07-31 15:20:00,39.64,39.66,39.63,39.66,22438.0,37.2102,37.2289,37.2008,37.2289,22438.0
2018-07-31 15:25:00,39.66,39.66,39.64,39.64,20175.0,37.2289,37.2289,37.2102,37.2102,20175.0
2018-07-31 15:30:00,39.64,39.66,39.63,39.66,36900.0,37.2102,37.2289,37.2008,37.2289,36900.0
2018-07-31 15:35:00,39.65,39.67,39.63,39.66,56568.0,37.2195,37.2383,37.2008,37.2289,56568.0
2018-07-31 15:40:00,39.67,39.67,39.64,39.65,72377.0,37.2383,37.2383,37.2102,37.2195,72377.0
2018-07-31 15:45:00,39.66,39.66,39.58,39.6,146022.0,37.2289,37.2289,37.1538,37.1726,146022.0
2018-07-31 15:50:00,39.6,39.64,39.58,39.63,117899.0,37.1726,37.2102,37.1538,37.2008,117899.0
2018-07-31 15:55:00,39.63,39.65,39.62,39.63,205848.0,37.2008,37.2195,37.1914,37.2008,205848.0
2018-08-01 09:30:00,39.5,39.78,39.49,39.62,53231.0,37.0787,37.3416,37.0694,37.1914,53231.0
2018-08-01 09:35:00,39.64,39.65,39.56,39.59,36440.0,37.2102,37.2195,37.1351,37.1632,36440.0
2018-08-01 09:40:00,39.59,39.59,39.52,39.52,42493.0,37.1632,37.1632,37.0975,37.0975,42493.0
2018-08-01 09:45:00,39.48,39.54,39.43,39.53,34345.0,37.06,37.1163,37.013,37.1069,34345.0
2018-08-01 09:50:00,39.53,39.64,39.49,39.64,58293.0,37.1069,37.2102,37.0694,37.2102,58293.0
2018-08-01 09:55:00,39.66,39.72,39.63,39.7,22815.0,37.2289,37.2853,37.2008,37.2665,22815.0
2018-08-01 10:00:00,39.7,39.71,39.57,39.62,41298.0,37.2665,37.2759,37.1444,37.1914,41298.0
2018-08-01 10:05:00,39.61,39.64,39.6,39.6,15528.0,37.182,37.2102,37.1726,37.1726,15528.0
2018-08-01 10:10:00,39.59,39.66,39.57,39.66,17153.0,37.1632,37.2289,37.1444,37.2289,17153.0
2018-08-01 10:15:00,39.66,39.66,39.56,39.59,28995.0,37.2289,37.2289,37.1351,37.1632,28995.0
2018-08-01 10:20:00,39.6,39.61,39.58,39.61,18284.0,37.1726,37.182,37.1538,37.182,18284.0
2018-08-01 10:25:00,39.61,39.65,39.61,39.61,34996.0,37.182,37.2195,37.182,37.182,34996.0
2018-08-01 10:30:00,39.61,39.65,39.6,39.65,24740.0,37.182,37.2195,37.1726,37.2195,24740.0
2018-08-01 10:35:00,39.65,39.67,39.63,39.63,33834.0,37.2195,37.2383,37.2008,37.2008,33834.0
2018-08-01 10:40:00,39.63,39.64,39.57,39.59,37140.0,37.2008,37.2102,37.1444,37.1632,37140.0
2018-08-01 10:45:00,39.59,39.63,39.58,39.6,22899.0,37.1632,37.2008,37.1538,37.1726,22899.0
2018-08-01 10:50:00,39.6,39.6,39.52,39.6,82719.0,37.1726,37.1726,37.0975,37.1726,82719.0
2018-08-01 10:55:00,39.6,39.64,39.6,39.61,29845.0,37.1726,37.2102,37.1726,37.182,29845.0
2018-08-01 11:00:00,39.6,39.61,39.55,39.58,44244.0,37.1726,37.182,37.1257,37.1538,44244.0
2018-08-01 11:05:00,39.58,39.59,39.57,39.58,24010.0,37.1538,37.1632,37.1444,37.1538,24010.0
2018-08-01 11:10:00,39.56,39.56,39.47,39.48,50706.0,37.1351,37.1351,37.0506,37.06,50706.0
2018-08-01 11:15:00,39.48,39.56,39.47,39.55,31621.0,37.06,37.1351,37.0506,37.1257,31621.0
2018-08-01 11:20:00,39.55,39.55,39.47,39.47,25555.0,37.1257,37.1257,37.0506,37.0506,25555.0
2018-08-01 11:25:00,39.47,39.51,39.46,39.51,8816.0,37.0506,37.0881,37.0412,37.0881,8816.0
2018-08-01 11:30:00,39.51,39.56,39.49,39.54,21361.0,37.0881,37.1351,37.0694,37.1163,21361.0
2018-08-01 11:35:00,39.54,39.55,39.48,39.48,28421.0,37.1163,37.1257,37.06,37.06,28421.0
2018-08-01 11:40:00,39.49,39.5,39.45,39.46,25949.0,37.0694,37.0787,37.0318,37.0412,25949.0
2018-08-01 11:45:00,39.46,39.48,39.43,39.43,21694.0,37.0412,37.06,37.013,37.013,21694.0
2018-08-01 11:50:00,39.43,39.45,39.37,39.38,81613.0,37.013,37.0318,36.9567,36.9661,81613.0
2018-08-01 11:55:00,39.38,39.4,39.34,39.35,16299.0,36.9661,36.9849,36.9285,36.9379,16299.0
2018-08-01 12:00:00,39.34,39.34,39.3,39.32,61143.0,36.9285,36.9285,36.891,36.9098,61143.0
2018-08-01 12:05:00,39.32,39.35,39.32,39.34,10438.0,36.9098,36.9379,36.9098,36.9285,10438.0
2018-08-01 12:10:00,39.35,39.38,39.34,39.37,11380.0,36.9379,36.9661,36.9285,36.9567,11380.0
2018-08-01 12:15:00,39.37,39.37,39.36,39.37,15793.0,36.9567,36.9567,36.9473,36.9567,15793.0
2018-08-01 12:20:00,39.37,39.41,39.36,39.36,53653.0,36.9567,36.9943,36.9473,36.9473,53653.0
2018-08-01 12:25:00,39.37,39.37,39.33,39.33,25815.0,36.9567,36.9567,36.9192,36.9192,25815.0
2018-08-01 12:30:00,39.33,39.34,39.32,39.33,6203.0,36.9192,36.9285,36.9098,36.9192,6203.0
2018-08-01 12:35:00,39.33,39.34,39.27,39.27,29831.0,36.9192,36.9285,36.8628,36.8628,29831.0
2018-08-01 12:40:00,39.26,39.27,39.23,39.27,16336.0,36.8534,36.8628,36.8253,36.8628,16336.0
2018-08-01 12:45:00,39.27,39.31,39.27,39.3,7820.0,36.8628,36.9004,36.8628,36.891,7820.0
2018-08-01 12:50:00,39.3,39.31,39.3,39.31,8674.0,36.891,36.9004,36.891,36.9004,8674.0
2018-08-01 12:55:00,39.3,39.32,39.3,39.31,9847.0,36.891,36.9098,36.891,36.9004,9847.0
2018-08-01 13:00:00,39.31,39.32,39.31,39.31,3748.0,36.9004,36.9098,36.9004,36.9004,3748.0
2018-08-01 13:05:00,39.31,39.32,39.31,39.31,9797.0,36.9004,36.9098,36.9004,36.9004,9797.0
2018-08-01 13:10:00,39.3,39.34,39.3,39.33,15328.0,36.891,36.9285,36.891,36.9192,15328.0
2018-08-01 13:15:00,39.33,39.34,39.32,39.33,16450.0,36.9192,36.9285,36.9098,36.9192,16450.0
2018-08-01 13:20:00,39.33,39.35,39.32,39.32,13366.0,36.9192,36.9379,36.9098,36.9098,13366.0
2018-08-01 13:25:00,39.33,39.34,39.31,39.31,10234.0,36.9192,36.9285,36.9004,36.9004,10234.0
2018-08-01 13:30:00,39.31,39.31,39.29,39.3,20134.0,36.9004,36.9004,36.8816,36.891,20134.0
2018-08-01 13:35:00,39.3,39.33,39.3,39.33,7699.0,36.891,36.9192,36.891,36.9192,7699.0
2018-08-01 13:40:00,39.33,39.34,39.32,39.34,18803.0,36.9192,36.9285,36.9098,36.9285,18803.0
2018-08-01 13:45:00,39.35,39.38,39.35,39.36,6507.0,36.9379,36.9661,36.9379,36.9473,6507.0
2018-08-01 13:50:00,39.37,39.37,39.32,39.34,24348.0,36.9567,36.9567,36.9098,36.9285,24348.0
2018-08-01 13:55:00,39.34,39.34,39.3,39.31,37879.0,36.9285,36.9285,36.891,36.9004,37879.0
2018-08-01 14:00:00,39.31,39.35,39.29,39.34,35720.0,36.9004,36.9379,36.8816,36.9285,35720.0
2018-08-01 14:05:00,39.34,39.34,39.29,39.32,14482.0,36.9285,36.9285,36.8816,36.9098,14482.0
2018-08-01 14:10:00,39.31,39.36,39.28,39.36,8148.0,36.9004,36.9473,36.8722,36.9473,8148.0
2018-08-01 14:15:00,39.36,39.4,39.36,39.36,21565.0,36.9473,36.9849,36.9473,36.9473,21565.0
2018-08-01 14:20:00,39.35,39.35,39.31,39.32,7103.0,36.9379,36.9379,36.9004,36.9098,7103.0
2018-08-01 14:25:00,39.33,39.35,39.33,39.34,15936.0,36.9192,36.9379,36.9192,36.9285,15936.0
2018-08-01 14:30:00,39.34,39.37,39.34,39.36,11850.0,36.9285,36.9567,36.9285,36.9473,11850.0
2018-08-01 14:35:00,39.34,39.34,39.27,39.28,23838.0,36.9285,36.9285,36.8628,36.8722,23838.0
2018-08-01 14:40:00,39.27,39.29,39.26,39.26,26323.0,36.8628,36.8816,36.8534,36.8534,26323.0
2018-08-01 14:45:00,39.27,39.28,39.26,39.28,18749.0,36.8628,36.8722,36.8534,36.8722,18749.0
2018-08-01 14:50:00,39.28,39.37,39.27,39.36,43384.0,36.8722,36.9567,36.8628,36.9473,43384.0
2018-08-01 14:55:00,39.36,39.39,39.35,39.39,23229.0,36.9473,36.9755,36.9379,36.9755,23229.0
2018-08-01 15:00:00,39.39,39.42,39.38,39.38,26431.0,36.9755,37.0036,36.9661,36.9661,26431.0
2018-08-01 15:05:00,39.39,39.4,39.37,39.4,12146.0,36.9755,36.9849,36.9567,36.9849,12146.0
2018-08-01 15:10:00,39.4,39.43,39.39,39.43,14178.0,36.9849,37.013,36.9755,37.013,14178.0
2018-08-01 15:15:00,39.43,39.43,39.39,39.41,42338.0,37.013,37.013,36.9755,36.9943,42338.0
2018-08-01 15:20:00,39.41,39.42,39.41,39.42,17969.0,36.9943,37.0036,36.9943,37.0036,17969.0
2018-08-01 15:25:00,39.42,39.42,39.39,39.4,11981.0,37.0036,37.0036,36.9755,36.9849,11981.0
2018-08-01 15:30:00,39.41,39.43,39.39,39.4,23193.0,36.9943,37.013,36.9755,36.9849,23193.0
2018-08-01 15:35:00,39.4,39.4,39.37,39.39,140903.0,36.9849,36.9849,36.9567,36.9755,140903.0
2018-08-01 15:40:00,39.39,39.4,39.38,39.39,16067.0,36.9755,36.9849,36.9661,36.9755,16067.0
2018-08-01 15:45:00,39.39,39.41,39.39,39.4,25611.0,36.9755,36.9943,36.9755,36.9849,25611.0
2018-08-01 15:50:00,39.39,39.42,39.39,39.4,72101.0,36.9755,37.0036,36.9755,36.9849,72101.0
2018-08-01 15:55:00,39.4,39.4,39.38,39.39,108636.0,36.9849,36.9849,36.9661,36.9755,108636.0
2018-08-02 09:30:00,39.15,39.29,39.15,39.28,9672.0,36.7502,36.8816,36.7502,36.8722,9672.0
2018-08-02 09:35:00,39.25,39.27,39.15,39.16,20572.0,36.8441,36.8628,36.7502,36.7596,20572.0
2018-08-02 09:40:00,39.16,39.22,39.07,39.08,40029.0,36.7596,36.8159,36.6751,36.6845,40029.0
2018-08-02 09:45:00,39.08,39.25,39.08,39.24,41637.0,36.6845,36.8441,36.6845,36.8347,41637.0
2018-08-02 09:50:00,39.24,39.27,39.22,39.23,31726.0,36.8347,36.8628,36.8159,36.8253,31726.0
2018-08-02 09:55:00,39.22,39.22,39.12,39.16,25422.0,36.8159,36.8159,36.722,36.7596,25422.0
2018-08-02 10:00:00,39.17,39.17,39.1,39.15,73972.0,36.769,36.769,36.7033,36.7502,73972.0
2018-08-02 10:05:00,39.15,39.2,39.15,39.18,15999.0,36.7502,36.7971,36.7502,36.7784,15999.0
2018-08-02 10:10:00,39.18,39.25,39.18,39.24,16309.0,36.7784,36.8441,36.7784,36.8347,16309.0
2018-08-02 10:15:00,39.24,39.33,39.24,39.29,47301.0,36.8347,36.9192,36.8347,36.8816,47301.0
2018-08-02 10:20:00,39.29,39.34,39.29,39.34,30215.0,36.8816,36.9285,36.8816,36.9285,30215.0
2018-08-02 10:25:00,39.33,39.37,39.33,39.37,26094.0,36.9192,36.9567,36.9192,36.9567,26094.0
2018-08-02 10:30:00,39.37,39.41,39.36,39.37,69098.0,36.9567,36.9943,36.9473,36.9567,69098.0
2018-08-02 10:35:00,39.37,39.38,39.34,39.37,27792.0,36.9567,36.9661,36.9285,36.9567,27792.0
2018-08-02 10:40:00,39.36,39.36,39.3,39.31,19890.0,36.9473,36.9473,36.891,36.9004,19890.0
2018-08-02 10:45:00,39.31,39.31,39.27,39.28,19700.0,36.9004,36.9004,36.8628,36.8722,19700.0
2018-08-02 10:50:00,39.28,39.3,39.26,39.26,22100.0,36.8722,36.891,36.8534,36.8534,22100.0
2018-08-02 10:55:00,39.25,39.31,39.25,39.31,24168.0,36.8441,36.9004,36.8441,36.9004,24168.0
2018-08-02 11:00:00,39.32,39.39,39.32,39.36,30488.0,36.9098,36.9755,36.9098,36.9473,30488.0
2018-08-02 11:05:00,39.36,39.38,39.31,39.31,79855.0,36.9473,36.9661,36.9004,36.9004,79855.0
2018-08-02 11:10:00,39.31,39.32,39.28,39.31,48927.0,36.9004,36.9098,36.8722,36.9004,48927.0
2018-08-02 11:15:00,39.32,39.34,39.3,39.31,19609.0,36.9098,36.9285,36.891,36.9004,19609.0
2018-08-02 11:20:00,39.31,39.35,39.3,39.32,15800.0,36.9004,36.9379,36.891,36.9098,15800.0
2018-08-02 11:25:00,39.32,39.34,39.25,39.29,16686.0,36.9098,36.9285,36.8441,36.8816,16686.0
2018-08-02 11:30:00,39.29,39.29,39.24,39.25,38128.0,36.8816,36.8816,36.8347,36.8441,38128.0
2018-08-02 11:35:00,39.25,39.27,39.24,39.24,42615.0,36.8441,36.8628,36.8347,36.8347,42615.0
2018-08-02 11:40:00,39.24,39.25,39.19,39.19,11552.0,36.8347,36.8441,36.7877,36.7877,11552.0
2018-08-02 11:45:00,39.2,39.26,39.19,39.21,29754.0,36.7971,36.8534,36.7877,36.8065,29754.0
2018-08-02 11:50:00,39.22,39.24,39.21,39.22,10600.0,36.8159,36.8347,36.8065,36.8159,10600.0
2018-08-02 11:55:00,39.22,39.25,39.21,39.23,42571.0,36.8159,36.8441,36.8065,36.8253,42571.0
2018-08-02 12:00:00,39.23,39.28,39.22,39.28,9346.0,36.8253,36.8722,36.8159,36.8722,9346.0
2018-08-02 12:05:00,39.28,39.33,39.28,39.3,29664.0,36.8722,36.9192,36.8722,36.891,29664.0
2018-08-02 12:10:00,39.3,39.3,39.29,39.29,9823.0,36.891,36.891,36.8816,36.8816,9823.0
2018-08-02 12:15:00,39.29,39.3,39.28,39.3,4775.0,36.8816,36.891,36.8722,36.891,4775.0
2018-08-02 12:20:00,39.31,39.38,39.31,39.38,12447.0,36.9004,36.9661,36.9004,36.9661,12447.0
2018-08-02 12:25:00,39.38,39.41,39.37,39.39,15600.0,36.9661,36.9943,36.9567,36.9755,15600.0
2018-08-02 12:30:00,39.4,39.41,39.38,39.39,16600.0,36.9849,36.9943,36.9661,36.9755,16600.0
2018-08-02 12:35:00,39.4,39.41,39.39,39.4,6236.0,36.9849,36.9943,36.9755,36.9849,6236.0
2018-08-02 12:40:00,39.4,39.41,39.39,39.4,16302.0,36.9849,36.9943,36.9755,36.9849,16302.0
2018-08-02 12:45:00,39.41,39.45,39.41,39.43,14433.0,36.9943,37.0318,36.9943,37.013,14433.0
2018-08-02 12:50:00,39.43,39.43,39.39,39.39,13407.0,37.013,37.013,36.9755,36.9755,13407.0
2018-08-02 12:55:00,39.4,39.41,39.37,39.38,8944.0,36.9849,36.9943,36.9567,36.9661,8944.0
2018-08-02 13:00:00,39.38,39.39,39.38,39.39,4000.0,36.9661,36.9755,36.9661,36.9755,4000.0
2018-08-02 13:05:00,39.38,39.38,39.36,39.38,10643.0,36.9661,36.9661,36.9473,36.9661,10643.0
2018-08-02 13:10:00,39.38,39.38,39.33,39.34,6643.0,36.9661,36.9661,36.9192,36.9285,6643.0
2018-08-02 13:15:00,39.34,39.4,39.34,39.38,12696.0,36.9285,36.9849,36.9285,36.9661,12696.0
2018-08-02 13:20:00,39.39,39.41,39.38,39.39,8619.0,36.9755,36.9943,36.9661,36.9755,8619.0
2018-08-02 13:25:00,39.4,39.41,39.39,39.39,3728.0,36.9849,36.9943,36.9755,36.9755,3728.0
2018-08-02 13:30:00,39.4,39.43,39.4,39.42,5946.0,36.9849,37.013,36.9849,37.0036,5946.0
2018-08-02 13:35:00,39.43,39.44,39.43,39.43,10618.0,37.013,37.0224,37.013,37.013,10618.0
2018-08-02 13:40:00,39.44,39.44,39.43,39.43,8925.0,37.0224,37.0224,37.013,37.013,8925.0
2018-08-02 13:45:00,39.43,39.45,39.43,39.44,6530.0,37.013,37.0318,37.013,37.0224,6530.0
2018-08-02 13:50:00,39.44,39.46,39.44,39.45,8254.0,37.0224,37.0412,37.0224,37.0318,8254.0
2018-08-02 13:55:00,39.45,39.47,39.45,39.46,4554.0,37.0318,37.0506,37.0318,37.0412,4554.0
2018-08-02 14:00:00,39.46,39.51,39.46,39.51,15297.0,37.0412,37.0881,37.0412,37.0881,15297.0
2018-08-02 14:05:00,39.5,39.51,39.49,39.51,9065.0,37.0787,37.0881,37.0694,37.0881,9065.0
2018-08-02 14:10:00,39.5,39.5,39.47,39.47,4154.0,37.0787,37.0787,37.0506,37.0506,4154.0
2018-08-02 14:15:00,39.47,39.48,39.44,39.44,4814.0,37.0506,37.06,37.0224,37.0224,4814.0
2018-08-02 14:20:00,39.42,39.43,39.41,39.42,4200.0,37.0036,37.013,36.9943,37.0036,4200.0
2018-08-02 14:25:00,39.41,39.42,39.4,39.42,10049.0,36.9943,37.0036,36.9849,37.0036,10049.0
2018-08-02 14:30:00,39.42,39.44,39.42,39.44,4721.0,37.0036,37.0224,37.0036,37.0224,4721.0
2018-08-02 14:35:00,39.44,39.45,39.44,39.45,3865.0,37.0224,37.0318,37.0224,37.0318,3865.0
2018-08-02 14:40:00,39.45,39.45,39.43,39.43,6878.0,37.0318,37.0318,37.013,37.013,6878.0
2018-08-02 14:45:00,39.44,39.44,39.42,39.43,2794.0,37.0224,37.0224,37.0036,37.013,2794.0
2018-08-02 14:50:00,39.44,39.46,39.44,39.46,11611.0,37.0224,37.0412,37.0224,37.0412,11611.0
2018-08-02 14:55:00,39.46,39.46,39.44,39.45,4100.0,37.0412,37.0412,37.0224,37.0318,4100.0
2018-08-02 15:00:00,39.45,39.45,39.43,39.44,5925.0,37.0318,37.0318,37.013,37.0224,5925.0
2018-08-02 15:05:00,39.44,39.44,39.4,39.4,98178.0,37.0224,37.0224,36.9849,36.9849,98178.0
2018-08-02 15:10:00,39.4,39.4,39.37,39.39,124656.0,36.9849,36.9849,36.9567,36.9755,124656.0
2018-08-02 15:15:00,39.38,39.41,39.38,39.41,7332.0,36.9661,36.9943,36.9661,36.9943,7332.0
2018-08-02 15:20:00,39.41,39.41,39.39,39.4,10081.0,36.9943,36.9943,36.9755,36.9849,10081.0
2018-08-02 15:25:00,39.4,39.4,39.39,39.39,7254.0,36.9849,36.9849,36.9755,36.9755,7254.0
2018-08-02 15:30:00,39.39,39.39,39.38,39.39,5148.0,36.9755,36.9755,36.9661,36.9755,5148.0
2018-08-02 15:35:00,39.38,39.39,39.37,39.39,20543.0,36.9661,36.9755,36.9567,36.9755,20543.0
2018-08-02 15:40:00,39.39,39.41,39.39,39.4,19440.0,36.9755,36.9943,36.9755,36.9849,19440.0
2018-08-02 15:45:00,39.41,39.43,39.4,39.42,16261.0,36.9943,37.013,36.9849,37.0036,16261.0
2018-08-02 15:50:00,39.42,39.43,39.39,39.41,26888.0,37.0036,37.013,36.9755,36.9943,26888.0
2018-08-02 15:55:00,39.41,39.41,39.37,39.38,61434.0,36.9943,36.9943,36.9567,36.9661,61434.0
2018-08-03 09:30:00,39.38,39.59,39.38,39.58,20151.0,36.9661,37.1632,36.9661,37.1538,20151.0
2018-08-03 09:35:00,39.56,39.64,39.52,39.54,37934.0,37.1351,37.2102,37.0975,37.1163,37934.0
2018-08-03 09:40:00,39.54,39.57,39.5,39.51,14656.0,37.1163,37.1444,37.0787,37.0881,14656.0
2018-08-03 09:45:00,39.5,39.67,39.5,39.58,50301.0,37.0787,37.2383,37.0787,37.1538,50301.0
2018-08-03 09:50:00,39.57,39.58,39.5,39.52,36164.0,37.1444,37.1538,37.0787,37.0975,36164.0
2018-08-03 09:55:00,39.51,39.51,39.42,39.46,29689.0,37.0881,37.0881,37.0036,37.0412,29689.0
2018-08-03 10:00:00,39.47,39.49,39.39,39.44,8272.0,37.0506,37.0694,36.9755,37.0224,8272.0
2018-08-03 10:05:00,39.44,39.47,39.4,39.4,18782.0,37.0224,37.0506,36.9849,36.9849,18782.0
2018-08-03 10:10:00,39.41,39.42,39.36,39.37,21547.0,36.9943,37.0036,36.9473,36.9567,21547.0
2018-08-03 10:15:00,39.37,39.39,39.36,39.39,11700.0,36.9567,36.9755,36.9473,36.9755,11700.0
2018-08-03 10:20:00,39.39,39.43,39.38,39.41,7646.0,36.9755,37.013,36.9661,36.9943,7646.0
2018-08-03 10:25:00,39.41,39.48,39.41,39.47,21357.0,36.9943,37.06,36.9943,37.0506,21357.0
2018-08-03 10:30:00,39.47,39.48,39.39,39.39,9372.0,37.0506,37.06,36.9755,36.9755,9372.0
2018-08-03 10:35:00,39.39,39.39,39.34,39.35,6650.0,36.9755,36.9755,36.9285,36.9379,6650.0
2018-08-03 10:40:00,39.35,39.39,39.33,39.34,31872.0,36.9379,36.9755,36.9192,36.9285,31872.0
2018-08-03 10:45:00,39.34,39.35,39.32,39.35,10690.0,36.9285,36.9379,36.9098,36.9379,10690.0
2018-08-03 10:50:00,39.36,39.39,39.33,39.35,30455.0,36.9473,36.9755,36.9192,36.9379,30455.0
2018-08-03 10:55:00,39.36,39.37,39.34,39.35,16561.0,36.9473,36.9567,36.9285,36.9379,16561.0
2018-08-03 11:00:00,39.36,39.38,39.36,39.37,5400.0,36.9473,36.9661,36.9473,36.9567,5400.0
2018-08-03 11:05:00,39.37,39.38,39.36,39.36,10310.0,36.9567,36.9661,36.9473,36.9473,10310.0
2018-08-03 11:10:00,39.35,39.37,39.35,39.36,3200.0,36.9379,36.9567,36.9379,36.9473,3200.0
2018-08-03 11:15:00,39.35,39.35,39.28,39.28,7950.0,36.9379,36.9379,36.8722,36.8722,7950.0
2018-08-03 11:20:00,39.29,39.34,39.29,39.31,6570.0,36.8816,36.9285,36.8816,36.9004,6570.0
2018-08-03 11:25:00,39.3,39.31,39.24,39.25,23214.0,36.891,36.9004,36.8347,36.8441,23214.0
2018-08-03 11:30:00,39.25,39.3,39.25,39.3,27421.0,36.8441,36.891,36.8441,36.891,27421.0
2018-08-03 11:35:00,39.3,39.33,39.3,39.32,13450.0,36.891,36.9192,36.891,36.9098,13450.0
2018-08-03 11:40:00,39.32,39.34,39.32,39.33,6911.0,36.9098,36.9285,36.9098,36.9192,6911.0
2018-08-03 11:45:00,39.33,39.34,39.28,39.28,5660.0,36.9192,36.9285,36.8722,36.8722,5660.0
2018-08-03 11:50:00,39.29,39.31,39.28,39.3,3647.0,36.8816,36.9004,36.8722,36.891,3647.0
2018-08-03 11:55:00,39.3,39.3,39.25,39.27,7924.0,36.891,36.891,36.8441,36.8628,7924.0
2018-08-03 12:00:00,39.27,39.29,39.27,39.27,7240.0,36.8628,36.8816,36.8628,36.8628,7240.0
2018-08-03 12:05:00,39.28,39.31,39.28,39.3,5470.0,36.8722,36.9004,36.8722,36.891,5470.0
2018-08-03 12:10:00,39.29,39.32,39.28,39.32,8900.0,36.8816,36.9098,36.8722,36.9098,8900.0
2018-08-03 12:15:00,39.32,39.34,39.31,39.31,10538.0,36.9098,36.9285,36.9004,36.9004,10538.0
2018-08-03 12:20:00,39.31,39.32,39.31,39.31,3481.0,36.9004,36.9098,36.9004,36.9004,3481.0
2018-08-03 12:25:00,39.32,39.32,39.3,39.32,8900.0,36.9098,36.9098,36.891,36.9098,8900.0
2018-08-03 12:30:00,39.32,39.34,39.32,39.33,11033.0,36.9098,36.9285,36.9098,36.9192,11033.0
2018-08-03 12:35:00,39.34,39.35,39.33,39.35,4802.0,36.9285,36.9379,36.9192,36.9379,4802.0
2018-08-03 12:40:00,39.35,39.35,39.34,39.34,3000.0,36.9379,36.9379,36.9285,36.9285,3000.0
2018-08-03 12:45:00,39.33,39.33,39.3,39.31,3149.0,36.9192,36.9192,36.891,36.9004,3149.0
2018-08-03 12:50:00,39.3,39.32,39.3,39.32,3540.0,36.891,36.9098,36.891,36.9098,3540.0
2018-08-03 12:55:00,39.33,39.34,39.33,39.33,5391.0,36.9192,36.9285,36.9192,36.9192,5391.0
2018-08-03 13:00:00,39.33,39.34,39.31,39.34,3798.0,36.9192,36.9285,36.9004,36.9285,3798.0
2018-08-03 13:05:00,39.33,39.34,39.32,39.34,4370.0,36.9192,36.9285,36.9098,36.9285,4370.0
2018-08-03 13:10:00,39.34,39.34,39.31,39.33,9459.0,36.9285,36.9285,36.9004,36.9192,9459.0
2018-08-03 13:15:00,39.33,39.35,39.33,39.34,3018.0,36.9192,36.9379,36.9192,36.9285,3018.0
2018-08-03 13:20:00,39.34,39.37,39.34,39.37,6440.0,36.9285,36.9567,36.9285,36.9567,6440.0
2018-08-03 13:25:00,39.37,39.38,39.36,39.38,4785.0,36.9567,36.9661,36.9473,36.9661,4785.0
2018-08-03 13:30:00,39.39,39.39,39.36,39.37,2700.0,36.9755,36.9755,36.9473,36.9567,2700.0
2018-08-03 13:35:00,39.37,39.39,39.36,39.39,5593.0,36.9567,36.9755,36.9473,36.9755,5593.0
2018-08-03 13:40:00,39.39,39.39,39.38,39.39,5450.0,36.9755,36.9755,36.9661,36.9755,5450.0
2018-08-03 13:45:00,39.39,39.4,39.38,39.39,7000.0,36.9755,36.9849,36.9661,36.9755,7000.0
2018-08-03 13:50:00,39.39,39.4,39.39,39.4,2790.0,36.9755,36.9849,36.9755,36.9849,2790.0
2018-08-03 13:55:00,39.41,39.41,39.39,39.39,9304.0,36.9943,36.9943,36.9755,36.9755,9304.0
2018-08-03 14:00:00,39.39,39.39,39.37,39.39,4100.0,36.9755,36.9755,36.9567,36.9755,4100.0
2018-08-03 14:05:00,39.38,39.39,39.37,39.39,3100.0,36.9661,36.9755,36.9567,36.9755,3100.0
2018-08-03 14:10:00,39.39,39.39,39.37,39.38,3999.0,36.9755,36.9755,36.9567,36.9661,3999.0
2018-08-03 14:15:00,39.38,39.39,39.38,39.39,700.0,36.9661,36.9755,36.9661,36.9755,700.0
2018-08-03 14:20:00,39.39,39.4,39.38,39.4,4971.0,36.9755,36.9849,36.9661,36.9849,4971.0
2018-08-03 14:25:00,39.4,39.41,39.4,39.4,3200.0,36.9849,36.9943,36.9849,36.9849,3200.0
2018-08-03 14:30:00,39.4,39.44,39.4,39.44,29800.0,36.9849,37.0224,36.9849,37.0224,29800.0
2018-08-03 14:35:00,39.44,39.47,39.43,39.46,10300.0,37.0224,37.0506,37.013,37.0412,10300.0
2018-08-03 14:40:00,39.46,39.5,39.45,39.49,23961.0,37.0412,37.0787,37.0318,37.0694,23961.0
2018-08-03 14:45:00,39.5,39.5,39.48,39.5,12002.0,37.0787,37.0787,37.06,37.0787,12002.0
2018-08-03 14:50:00,39.51,39.51,39.48,39.48,8620.0,37.0881,37.0881,37.06,37.06,8620.0
2018-08-03 14:55:00,39.49,39.49,39.46,39.46,10508.0,37.0694,37.0694,37.0412,37.0412,10508.0
2018-08-03 15:00:00,39.47,39.48,39.46,39.47,26463.0,37.0506,37.06,37.0412,37.0506,26463.0
2018-08-03 15:05:00,39.48,39.49,39.47,39.48,9125.0,37.06,37.0694,37.0506,37.06,9125.0
2018-08-03 15:10:00,39.48,39.52,39.47,39.51,10587.0,37.06,37.0975,37.0506,37.0881,10587.0
2018-08-03 15:15:00,39.52,39.52,39.51,39.52,7370.0,37.0975,37.0975,37.0881,37.0975,7370.0
2018-08-03 15:20:00,39.52,39.54,39.51,39.54,81590.0,37.0975,37.1163,37.0881,37.1163,81590.0
2018-08-03 15:25:00,39.54,39.54,39.52,39.52,34770.0,37.1163,37.1163,37.0975,37.0975,34770.0
2018-08-03 15:30:00,39.52,39.52,39.49,39.5,23222.0,37.0975,37.0975,37.0694,37.0787,23222.0
2018-08-03 15:35:00,39.5,39.52,39.49,39.51,32793.0,37.0787,37.0975,37.0694,37.0881,32793.0
2018-08-03 15:40:00,39.51,39.52,39.48,39.5,47960.0,37.0881,37.0975,37.06,37.0787,47960.0
2018-08-03 15:45:00,39.49,39.51,39.48,39.5,17876.0,37.0694,37.0881,37.06,37.0787,17876.0
2018-08-03 15:50:00,39.5,39.51,39.49,39.51,124147.0,37.0787,37.0881,37.0694,37.0881,124147.0
2018-08-03 15:55:00,39.51,39.52,39.48,39.49,154784.0,37.0881,37.0975,37.06,37.0694,154784.0
2018-08-06 09:30:00,39.43,39.49,39.33,39.33,23377.0,37.013,37.0694,36.9192,36.9192,23377.0
2018-08-06 09:35:00,39.35,39.4,39.29,39.37,27278.0,36.9379,36.9849,36.8816,36.9567,27278.0
2018-08-06 09:40:00,39.37,39.39,39.28,39.34,24027.0,36.9567,36.9755,36.8722,36.9285,24027.0
2018-08-06 09:45:00,39.34,39.4,39.34,39.36,63238.0,36.9285,36.9849,36.9285,36.9473,63238.0
2018-08-06 09:50:00,39.37,39.41,39.33,39.41,33715.0,36.9567,36.9943,36.9192,36.9943,33715.0
2018-08-06 09:55:00,39.41,39.44,39.39,39.4,30670.0,36.9943,37.0224,36.9755,36.9849,30670.0
2018-08-06 10:00:00,39.39,39.43,39.37,39.4,20501.0,36.9755,37.013,36.9567,36.9849,20501.0
2018-08-06 10:05:00,39.41,39.46,39.4,39.46,41783.0,36.9943,37.0412,36.9849,37.0412,41783.0
2018-08-06 10:10:00,39.46,39.55,39.46,39.55,40994.0,37.0412,37.1257,37.0412,37.1257,40994.0
2018-08-06 10:15:00,39.55,39.62,39.54,39.61,63113.0,37.1257,37.1914,37.1163,37.182,63113.0
2018-08-06 10:20:00,39.6,39.62,39.55,39.55,58988.0,37.1726,37.1914,37.1257,37.1257,58988.0
2018-08-06 10:25:00,39.56,39.58,39.5,39.5,72272.0,37.1351,37.1538,37.0787,37.0787,72272.0
2018-08-06 10:30:00,39.5,39.6,39.5,39.6,31480.0,37.0787,37.1726,37.0787,37.1726,31480.0
2018-08-06 10:35:00,39.6,39.63,39.6,39.63,14386.0,37.1726,37.2008,37.1726,37.2008,14386.0
2018-08-06 10:40:00,39.62,39.62,39.54,39.57,17440.0,37.1914,37.1914,37.1163,37.1444,17440.0
2018-08-06 10:45:00,39.58,39.61,39.55,39.55,17093.0,37.1538,37.182,37.1257,37.1257,17093.0
2018-08-06 10:50:00,39.54,39.54,39.48,39.5,38913.0,37.1163,37.1163,37.06,37.0787,38913.0
2018-08-06 10:55:00,39.51,39.55,39.51,39.53,25803.0,37.0881,37.1257,37.0881,37.1069,25803.0
2018-08-06 11:00:00,39.53,39.57,39.53,39.56,21429.0,37.1069,37.1444,37.1069,37.1351,21429.0
2018-08-06 11:05:00,39.55,39.56,39.54,39.54,7107.0,37.1257,37.1351,37.1163,37.1163,7107.0
2018-08-06 11:10:00,39.54,39.54,39.51,39.51,7060.0,37.1163,37.1163,37.0881,37.0881,7060.0
2018-08-06 11:15:00,39.5,39.51,39.46,39.47,10168.0,37.0787,37.0881,37.0412,37.0506,10168.0
2018-08-06 11:20:00,39.48,39.55,39.48,39.55,15572.0,37.06,37.1257,37.06,37.1257,15572.0
2018-08-06 11:25:00,39.55,39.57,39.54,39.55,9486.0,37.1257,37.1444,37.1163,37.1257,9486.0
2018-08-06 11:30:00,39.55,39.55,39.53,39.55,25658.0,37.1257,37.1257,37.1069,37.1257,25658.0
2018-08-06 11:35:00,39.55,39.55,39.52,39.53,5100.0,37.1257,37.1257,37.0975,37.1069,5100.0
2018-08-06 11:40:00,39.54,39.55,39.52,39.52,9625.0,37.1163,37.1257,37.0975,37.0975,9625.0
2018-08-06 11:45:00,39.53,39.53,39.5,39.5,15240.0,37.1069,37.1069,37.0787,37.0787,15240.0
2018-08-06 11:50:00,39.49,39.49,39.46,39.46,4987.0,37.0694,37.0694,37.0412,37.0412,4987.0
2018-08-06 11:55:00,39.47,39.48,39.45,39.46,10200.0,37.0506,37.06,37.0318,37.0412,10200.0
2018-08-06 12:00:00,39.45,39.5,39.45,39.5,14811.0,37.0318,37.0787,37.0318,37.0787,14811.0
2018-08-06 12:05:00,39.5,39.53,39.5,39.52,9100.0,37.0787,37.1069,37.0787,37.0975,9100.0
2018-08-06 12:10:00,39.53,39.57,39.53,39.56,14142.0,37.1069,37.1444,37.1069,37.1351,14142.0
2018-08-06 12:15:00,39.56,39.57,39.55,39.57,9258.0,37.1351,37.1444,37.1257,37.1444,9258.0
2018-08-06 12:20:00,39.57,39.58,39.55,39.57,17580.0,37.1444,37.1538,37.1257,37.1444,17580.0
2018-08-06 12:25:00,39.58,39.58,39.54,39.56,8006.0,37.1538,37.1538,37.1163,37.1351,8006.0
2018-08-06 12:30:00,39.56,39.58,39.56,39.58,8659.0,37.1351,37.1538,37.1351,37.1538,8659.0
2018-08-06 12:35:00,39.58,39.61,39.58,39.59,11800.0,37.1538,37.182,37.1538,37.1632,11800.0
2018-08-06 12:40:00,39.58,39.58,39.56,39.57,3060.0,37.1538,37.1538,37.1351,37.1444,3060.0
2018-08-06 12:45:00,39.55,39.56,39.52,39.52,5002.0,37.1257,37.1351,37.0975,37.0975,5002.0
2018-08-06 12:50:00,39.52,39.54,39.52,39.54,5220.0,37.0975,37.1163,37.0975,37.1163,5220.0
2018-08-06 12:55:00,39.55,39.59,39.55,39.58,3550.0,37.1257,37.1632,37.1257,37.1538,3550.0
2018-08-06 13:00:00,39.58,39.58,39.56,39.56,3072.0,37.1538,37.1538,37.1351,37.1351,3072.0
2018-08-06 13:05:00,39.56,39.59,39.55,39.58,28931.0,37.1351,37.1632,37.1257,37.1538,28931.0
2018-08-06 13:10:00,39.58,39.58,39.57,39.57,6771.0,37.1538,37.1538,37.1444,37.1444,6771.0
2018-08-06 13:15:00,39.57,39.59,39.56,39.56,8512.0,37.1444,37.1632,37.1351,37.1351,8512.0
2018-08-06 13:20:00,39.56,39.57,39.56,39.56,6300.0,37.1351,37.1444,37.1351,37.1351,6300.0
2018-08-06 13:25:00,39.55,39.56,39.54,39.56,40608.0,37.1257,37.1351,37.1163,37.1351,40608.0
2018-08-06 13:30:00,39.56,39.56,39.53,39.53,77390.0,37.1351,37.1351,37.1069,37.1069,77390.0
2018-08-06 13:35:00,39.53,39.55,39.53,39.54,7935.0,37.1069,37.1257,37.1069,37.1163,7935.0
2018-08-06 13:40:00,39.54,39.54,39.52,39.52,19860.0,37.1163,37.1163,37.0975,37.0975,19860.0
2018-08-06 13:45:00,39.52,39.52,39.5,39.51,10341.0,37.0975,37.0975,37.0787,37.0881,10341.0
2018-08-06 13:50:00,39.5,39.5,39.49,39.5,6445.0,37.0787,37.0787,37.0694,37.0787,6445.0
2018-08-06 13:55:00,39.5,39.52,39.49,39.52,11025.0,37.0787,37.0975,37.0694,37.0975,11025.0
2018-08-06 14:00:00,39.52,39.55,39.52,39.55,7934.0,37.0975,37.1257,37.0975,37.1257,7934.0
2018-08-06 14:05:00,39.56,39.58,39.55,39.56,5600.0,37.1351,37.1538,37.1257,37.1351,5600.0
2018-08-06 14:10:00,39.56,39.58,39.55,39.57,13013.0,37.1351,37.1538,37.1257,37.1444,13013.0
2018-08-06 14:15:00,39.57,39.59,39.57,39.59,8147.0,37.1444,37.1632,37.1444,37.1632,8147.0
2018-08-06 14:20:00,39.59,39.59,39.58,39.59,4909.0,37.1632,37.1632,37.1538,37.1632,4909.0
2018-08-06 14:25:00,39.6,39.6,39.58,39.58,24721.0,37.1726,37.1726,37.1538,37.1538,24721.0
2018-08-06 14:30:00,39.58,39.58,39.56,39.58,66472.0,37.1538,37.1538,37.1351,37.1538,66472.0
2018-08-06 14:35:00,39.58,39.58,39.55,39.55,16111.0,37.1538,37.1538,37.1257,37.1257,16111.0
2018-08-06 14:40:00,39.55,39.57,39.54,39.57,10045.0,37.1257,37.1444,37.1163,37.1444,10045.0
2018-08-06 14:45:00,39.57,39.58,39.56,39.56,3725.0,37.1444,37.1538,37.1351,37.1351,3725.0
2018-08-06 14:50:00,39.57,39.57,39.56,39.56,11400.0,37.1444,37.1444,37.1351,37.1351,11400.0
2018-08-06 14:55:00,39.56,39.59,39.56,39.59,57090.0,37.1351,37.1632,37.1351,37.1632,57090.0
2018-08-06 15:00:00,39.58,39.58,39.56,39.56,27500.0,37.1538,37.1538,37.1351,37.1351,27500.0
2018-08-06 15:05:00,39.55,39.56,39.54,39.54,14129.0,37.1257,37.1351,37.1163,37.1163,14129.0
2018-08-06 15:10:00,39.54,39.54,39.52,39.53,12499.0,37.1163,37.1163,37.0975,37.1069,12499.0
2018-08-06 15:15:00,39.53,39.53,39.51,39.53,12145.0,37.1069,37.1069,37.0881,37.1069,12145.0
2018-08-06 15:20:00,39.54,39.55,39.53,39.53,11695.0,37.1163,37.1257,37.1069,37.1069,11695.0
2018-08-06 15:25:00,39.53,39.55,39.53,39.54,4628.0,37.1069,37.1257,37.1069,37.1163,4628.0
2018-08-06 15:30:00,39.54,39.56,39.54,39.56,24718.0,37.1163,37.1351,37.1163,37.1351,24718.0
2018-08-06 15:35:00,39.57,39.58,39.56,39.57,7584.0,37.1444,37.1538,37.1351,37.1444,7584.0
2018-08-06 15:40:00,39.56,39.57,39.55,39.56,8339.0,37.1351,37.1444,37.1257,37.1351,8339.0
2018-08-06 15:45:00,39.56,39.57,39.54,39.56,49672.0,37.1351,37.1444,37.1163,37.1351,49672.0
2018-08-06 15:50:00,39.57,39.58,39.55,39.55,21413.0,37.1444,37.1538,37.1257,37.1257,21413.0
2018-08-06 15:55:00,39.56,39.58,39.55,39.58,83275.0,37.1351,37.1538,37.1257,37.1538,83275.0
2018-08-07 09:30:00,39.62,39.8,39.62,39.72,43745.0,37.1914,37.3603,37.1914,37.2853,43745.0
2018-08-07 09:35:00,39.73,39.84,39.71,39.84,99846.0,37.2946,37.3979,37.2759,37.3979,99846.0
2018-08-07 09:40:00,39.84,39.92,39.84,39.9,46042.0,37.3979,37.473,37.3979,37.4542,46042.0
2018-08-07 09:45:00,39.9,39.92,39.81,39.83,43063.0,37.4542,37.473,37.3697,37.3885,43063.0
2018-08-07 09:50:00,39.82,39.87,39.81,39.83,29761.0,37.3791,37.4261,37.3697,37.3885,29761.0
2018-08-07 09:55:00,39.83,39.87,39.82,39.85,41830.0,37.3885,37.4261,37.3791,37.4073,41830.0
2018-08-07 10:00:00,39.85,39.85,39.81,39.84,56260.0,37.4073,37.4073,37.3697,37.3979,56260.0
2018-08-07 10:05:00,39.85,39.96,39.85,39.95,18388.0,37.4073,37.5105,37.4073,37.5012,18388.0
2018-08-07 10:10:00,39.96,39.98,39.92,39.92,9750.0,37.5105,37.5293,37.473,37.473,9750.0
2018-08-07 10:15:00,39.93,40.0,39.93,39.98,18811.0,37.4824,37.5481,37.4824,37.5293,18811.0
2018-08-07 10:20:00,39.98,40.0,39.96,39.99,21606.0,37.5293,37.5481,37.5105,37.5387,21606.0
2018-08-07 10:25:00,39.98,40.0,39.96,39.96,9354.0,37.5293,37.5481,37.5105,37.5105,9354.0
2018-08-07 10:30:00,39.97,39.97,39.93,39.93,19690.0,37.5199,37.5199,37.4824,37.4824,19690.0
2018-08-07 10:35:00,39.92,39.99,39.91,39.99,21474.0,37.473,37.5387,37.4636,37.5387,21474.0
2018-08-07 10:40:00,39.99,40.01,39.98,40.01,88534.0,37.5387,37.5575,37.5293,37.5575,88534.0
2018-08-07 10:45:00,40.0,40.02,39.97,40.01,26868.0,37.5481,37.5669,37.5199,37.5575,26868.0
2018-08-07 10:50:00,40.01,40.03,40.0,40.0,12413.0,37.5575,37.5763,37.5481,37.5481,12413.0
2018-08-07 10:55:00,39.99,40.0,39.95,39.97,16432.0,37.5387,37.5481,37.5012,37.5199,16432.0
2018-08-07 11:00:00,39.97,40.01,39.97,40.01,9443.0,37.5199,37.5575,37.5199,37.5575,9443.0
2018-08-07 11:05:00,40.0,40.04,39.98,40.02,12753.0,37.5481,37.5856,37.5293,37.5669,12753.0
2018-08-07 11:10:00,40.02,40.08,40.02,40.05,8400.0,37.5669,37.6232,37.5669,37.595,8400.0
2018-08-07 11:15:00,40.05,40.05,40.01,40.01,9000.0,37.595,37.595,37.5575,37.5575,9000.0
2018-08-07 11:20:00,40.01,40.03,39.99,40.0,28668.0,37.5575,37.5763,37.5387,37.5481,28668.0
2018-08-07 11:25:00,40.01,40.04,40.0,40.04,27653.0,37.5575,37.5856,37.5481,37.5856,27653.0
2018-08-07 11:30:00,40.04,40.04,40.01,40.04,42281.0,37.5856,37.5856,37.5575,37.5856,42281.0
2018-08-07 11:35:00,40.05,40.13,40.05,40.12,74170.0,37.595,37.6701,37.595,37.6607,74170.0
2018-08-07 11:40:00,40.12,40.12,40.08,40.08,51135.0,37.6607,37.6607,37.6232,37.6232,51135.0
2018-08-07 11:45:00,40.08,40.09,40.03,40.07,41315.0,37.6232,37.6326,37.5763,37.6138,41315.0
2018-08-07 11:50:00,40.07,40.09,40.04,40.06,18045.0,37.6138,37.6326,37.5856,37.6044,18045.0
2018-08-07 11:55:00,40.06,40.07,40.05,40.07,10072.0,37.6044,37.6138,37.595,37.6138,10072.0
2018-08-07 12:00:00,40.07,40.09,40.06,40.07,13798.0,37.6138,37.6326,37.6044,37.6138,13798.0
2018-08-07 12:05:00,40.07,40.09,40.06,40.08,10060.0,37.6138,37.6326,37.6044,37.6232,10060.0
2018-08-07 12:10:00,40.08,40.09,40.05,40.05,96854.0,37.6232,37.6326,37.595,37.595,96854.0
2018-08-07 12:15:00,40.05,40.07,40.05,40.06,10865.0,37.595,37.6138,37.595,37.6044,10865.0
2018-08-07 12:20:00,40.06,40.06,40.03,40.06,19393.0,37.6044,37.6044,37.5763,37.6044,19393.0
2018-08-07 12:25:00,40.06,40.06,40.02,40.05,15222.0,37.6044,37.6044,37.5669,37.595,15222.0
2018-08-07 12:30:00,40.05,40.06,40.03,40.05,11050.0,37.595,37.6044,37.5763,37.595,11050.0
2018-08-07 12:35:00,40.05,40.09,40.05,40.08,6420.0,37.595,37.6326,37.595,37.6232,6420.0
2018-08-07 12:40:00,40.08,40.1,40.07,40.07,9240.0,37.6232,37.642,37.6138,37.6138,9240.0
2018-08-07 12:45:00,40.08,40.1,40.07,40.09,13490.0,37.6232,37.642,37.6138,37.6326,13490.0
2018-08-07 12:50:00,40.09,40.11,40.06,40.06,15527.0,37.6326,37.6513,37.6044,37.6044,15527.0
2018-08-07 12:55:00,40.06,40.06,40.03,40.04,29190.0,37.6044,37.6044,37.5763,37.5856,29190.0
2018-08-07 13:00:00,40.04,40.07,40.03,40.07,9465.0,37.5856,37.6138,37.5763,37.6138,9465.0
2018-08-07 13:05:00,40.06,40.06,40.04,40.04,5600.0,37.6044,37.6044,37.5856,37.5856,5600.0
2018-08-07 13:10:00,40.04,40.07,40.03,40.04,6320.0,37.5856,37.6138,37.5763,37.5856,6320.0
2018-08-07 13:15:00,40.04,40.04,39.99,39.99,5350.0,37.5856,37.5856,37.5387,37.5387,5350.0
2018-08-07 13:20:00,39.99,40.0,39.97,39.99,11335.0,37.5387,37.5481,37.5199,37.5387,11335.0
2018-08-07 13:25:00,39.98,40.02,39.97,40.01,21422.0,37.5293,37.5669,37.5199,37.5575,21422.0
2018-08-07 13:30:00,40.0,40.02,40.0,40.01,10287.0,37.5481,37.5669,37.5481,37.5575,10287.0
2018-08-07 13:35:00,40.01,40.01,39.99,39.99,12691.0,37.5575,37.5575,37.5387,37.5387,12691.0
2018-08-07 13:40:00,39.99,40.0,39.97,39.99,7266.0,37.5387,37.5481,37.5199,37.5387,7266.0
2018-08-07 13:45:00,39.99,40.05,39.99,40.04,12272.0,37.5387,37.595,37.5387,37.5856,12272.0
2018-08-07 13:50:00,40.03,40.04,40.0,40.03,9489.0,37.5763,37.5856,37.5481,37.5763,9489.0
2018-08-07 13:55:00,40.03,40.03,40.0,40.0,7900.0,37.5763,37.5763,37.5481,37.5481,7900.0
2018-08-07 14:00:00,40.0,40.02,39.99,40.01,7800.0,37.5481,37.5669,37.5387,37.5575,7800.0
2018-08-07 14:05:00,40.01,40.02,39.99,39.99,13525.0,37.5575,37.5669,37.5387,37.5387,13525.0
2018-08-07 14:10:00,40.0,40.01,39.98,39.99,34277.0,37.5481,37.5575,37.5293,37.5387,34277.0
2018-08-07 14:15:00,39.99,39.99,39.97,39.97,11173.0,37.5387,37.5387,37.5199,37.5199,11173.0
2018-08-07 14:20:00,39.98,40.03,39.97,40.03,10240.0,37.5293,37.5763,37.5199,37.5763,10240.0
2018-08-07 14:25:00,40.02,40.06,40.02,40.05,17116.0,37.5669,37.6044,37.5669,37.595,17116.0
2018-08-07 14:30:00,40.04,40.04,40.02,40.02,7659.0,37.5856,37.5856,37.5669,37.5669,7659.0
2018-08-07 14:35:00,40.01,40.03,40.0,40.03,7280.0,37.5575,37.5763,37.5481,37.5763,7280.0
2018-08-07 14:40:00,40.02,40.02,39.99,40.01,15517.0,37.5669,37.5669,37.5387,37.5575,15517.0
2018-08-07 14:45:00,40.01,40.02,40.0,40.01,12531.0,37.5575,37.5669,37.5481,37.5575,12531.0
2018-08-07 14:50:00,40.01,40.04,40.01,40.01,30108.0,37.5575,37.5856,37.5575,37.5575,30108.0
2018-08-07 14:55:00,40.01,40.03,40.0,40.03,101266.0,37.5575,37.5763,37.5481,37.5763,101266.0
2018-08-07 15:00:00,40.03,40.03,39.97,39.98,33113.0,37.5763,37.5763,37.5199,37.5293,33113.0
2018-08-07 15:05:00,39.98,40.0,39.98,39.99,5208.0,37.5293,37.5481,37.5293,37.5387,5208.0
2018-08-07 15:10:00,39.99,39.99,39.98,39.99,5300.0,37.5387,37.5387,37.5293,37.5387,5300.0
2018-08-07 15:15:00,39.98,39.99,39.98,39.98,16268.0,37.5293,37.5387,37.5293,37.5293,16268.0
2018-08-07 15:20:00,39.98,40.02,39.97,40.02,35900.0,37.5293,37.5669,37.5199,37.5669,35900.0
2018-08-07 15:25:00,40.01,40.02,39.99,40.0,16770.0,37.5575,37.5669,37.5387,37.5481,16770.0
2018-08-07 15:30:00,40.0,40.03,39.99,40.02,32312.0,37.5481,37.5763,37.5387,37.5669,32312.0
2018-08-07 15:35:00,40.02,40.03,40.0,40.0,14369.0,37.5669,37.5763,37.5481,37.5481,14369.0
2018-08-07 15:40:00,40.0,40.02,39.99,40.01,25931.0,37.5481,37.5669,37.5387,37.5575,25931.0
2018-08-07 15:45:00,40.01,40.02,40.0,40.01,28409.0,37.5575,37.5669,37.5481,37.5575,28409.0
2018-08-07 15:50:00,40.01,40.02,39.96,39.98,61775.0,37.5575,37.5669,37.5105,37.5293,61775.0
2018-08-07 15:55:00,39.98,39.99,39.97,39.98,178501.0,37.5293,37.5387,37.5199,37.5293,178501.0
2018-08-08 09:30:00,39.95,40.08,39.89,39.89,30060.0,37.5012,37.6232,37.4448,37.4448,30060.0
2018-08-08 09:35:00,39.91,39.95,39.87,39.94,16380.0,37.4636,37.5012,37.4261,37.4918,16380.0
2018-08-08 09:40:00,39.92,39.95,39.87,39.88,13514.0,37.473,37.5012,37.4261,37.4354,13514.0
2018-08-08 09:45:00,39.88,39.89,39.83,39.88,25818.0,37.4354,37.4448,37.3885,37.4354,25818.0
2018-08-08 09:50:00,39.88,39.93,39.87,39.92,28548.0,37.4354,37.4824,37.4261,37.473,28548.0
2018-08-08 09:55:00,39.92,39.93,39.9,39.91,11460.0,37.473,37.4824,37.4542,37.4636,11460.0
2018-08-08 10:00:00,39.91,39.93,39.86,39.87,21600.0,37.4636,37.4824,37.4167,37.4261,21600.0
2018-08-08 10:05:00,39.87,39.91,39.87,39.9,20851.0,37.4261,37.4636,37.4261,37.4542,20851.0
2018-08-08 10:10:00,39.89,39.91,39.83,39.84,29290.0,37.4448,37.4636,37.3885,37.3979,29290.0
2018-08-08 10:15:00,39.84,39.85,39.79,39.79,38819.0,37.3979,37.4073,37.351,37.351,38819.0
2018-08-08 10:20:00,39.79,39.8,39.73,39.77,46169.0,37.351,37.3603,37.2946,37.3322,46169.0
2018-08-08 10:25:00,39.77,39.78,39.73,39.78,40697.0,37.3322,37.3416,37.2946,37.3416,40697.0
2018-08-08 10:30:00,39.77,39.78,39.69,39.69,63941.0,37.3322,37.3416,37.2571,37.2571,63941.0
2018-08-08 10:35:00,39.69,39.74,39.69,39.71,25517.0,37.2571,37.304,37.2571,37.2759,25517.0
2018-08-08 10:40:00,39.72,39.73,39.69,39.73,45127.0,37.2853,37.2946,37.2571,37.2946,45127.0
2018-08-08 10:45:00,39.73,39.73,39.7,39.71,24359.0,37.2946,37.2946,37.2665,37.2759,24359.0
2018-08-08 10:50:00,39.72,39.74,39.72,39.73,26103.0,37.2853,37.304,37.2853,37.2946,26103.0
2018-08-08 10:55:00,39.74,39.75,39.72,39.75,37929.0,37.304,37.3134,37.2853,37.3134,37929.0
2018-08-08 11:00:00,39.76,39.77,39.74,39.75,31131.0,37.3228,37.3322,37.304,37.3134,31131.0
2018-08-08 11:05:00,39.76,39.78,39.74,39.75,10804.0,37.3228,37.3416,37.304,37.3134,10804.0
2018-08-08 11:10:00,39.75,39.79,39.73,39.75,32155.0,37.3134,37.351,37.2946,37.3134,32155.0
2018-08-08 11:15:00,39.76,39.81,39.76,39.79,20832.0,37.3228,37.3697,37.3228,37.351,20832.0
2018-08-08 11:20:00,39.79,39.8,39.78,39.78,12489.0,37.351,37.3603,37.3416,37.3416,12489.0
2018-08-08 11:25:00,39.78,39.8,39.77,39.8,13587.0,37.3416,37.3603,37.3322,37.3603,13587.0
2018-08-08 11:30:00,39.79,39.87,39.79,39.85,58612.0,37.351,37.4261,37.351,37.4073,58612.0
2018-08-08 11:35:00,39.87,39.87,39.84,39.85,8956.0,37.4261,37.4261,37.3979,37.4073,8956.0
2018-08-08 11:40:00,39.85,39.89,39.84,39.88,13558.0,37.4073,37.4448,37.3979,37.4354,13558.0
2018-08-08 11:45:00,39.89,39.91,39.88,39.91,11749.0,37.4448,37.4636,37.4354,37.4636,11749.0
2018-08-08 11:50:00,39.91,39.92,39.88,39.9,39040.0,37.4636,37.473,37.4354,37.4542,39040.0
2018-08-08 11:55:00,39.89,39.92,39.89,39.9,17213.0,37.4448,37.473,37.4448,37.4542,17213.0
2018-08-08 12:00:00,39.9,39.91,39.87,39.89,30205.0,37.4542,37.4636,37.4261,37.4448,30205.0
2018-08-08 12:05:00,39.89,39.89,39.85,39.87,27092.0,37.4448,37.4448,37.4073,37.4261,27092.0
2018-08-08 12:10:00,39.87,39.87,39.86,39.87,7500.0,37.4261,37.4261,37.4167,37.4261,7500.0
2018-08-08 12:15:00,39.87,39.88,39.86,39.86,16692.0,37.4261,37.4354,37.4167,37.4167,16692.0
2018-08-08 12:20:00,39.87,39.87,39.82,39.82,39015.0,37.4261,37.4261,37.3791,37.3791,39015.0
2018-08-08 12:25:00,39.82,39.84,39.81,39.84,11039.0,37.3791,37.3979,37.3697,37.3979,11039.0
2018-08-08 12:30:00,39.84,39.87,39.83,39.87,15342.0,37.3979,37.4261,37.3885,37.4261,15342.0
2018-08-08 12:35:00,39.87,39.9,39.86,39.89,21846.0,37.4261,37.4542,37.4167,37.4448,21846.0
2018-08-08 12:40:00,39.89,39.89,39.88,39.89,7290.0,37.4448,37.4448,37.4354,37.4448,7290.0
2018-08-08 12:45:00,39.89,39.9,39.88,39.88,11939.0,37.4448,37.4542,37.4354,37.4354,11939.0
2018-08-08 12:50:00,39.88,39.88,39.84,39.85,38322.0,37.4354,37.4354,37.3979,37.4073,38322.0
2018-08-08 12:55:00,39.85,39.85,39.83,39.84,16203.0,37.4073,37.4073,37.3885,37.3979,16203.0
2018-08-08 13:00:00,39.84,39.86,39.84,39.84,36969.0,37.3979,37.4167,37.3979,37.3979,36969.0
2018-08-08 13:05:00,39.85,39.9,39.84,39.89,13805.0,37.4073,37.4542,37.3979,37.4448,13805.0
2018-08-08 13:10:00,39.9,39.92,39.9,39.91,8482.0,37.4542,37.473,37.4542,37.4636,8482.0
2018-08-08 13:15:00,39.91,39.92,39.89,39.92,6824.0,37.4636,37.473,37.4448,37.473,6824.0
2018-08-08 13:20:00,39.92,39.92,39.9,39.91,6600.0,37.473,37.473,37.4542,37.4636,6600.0
2018-08-08 13:25:00,39.9,39.9,39.88,39.88,16035.0,37.4542,37.4542,37.4354,37.4354,16035.0
2018-08-08 13:30:00,39.89,39.92,39.89,39.9,10596.0,37.4448,37.473,37.4448,37.4542,10596.0
2018-08-08 13:35:00,39.9,39.9,39.89,39.89,8301.0,37.4542,37.4542,37.4448,37.4448,8301.0
2018-08-08 13:40:00,39.88,39.89,39.86,39.88,35215.0,37.4354,37.4448,37.4167,37.4354,35215.0
2018-08-08 13:45:00,39.88,39.89,39.87,39.89,12111.0,37.4354,37.4448,37.4261,37.4448,12111.0
2018-08-08 13:50:00,39.89,39.9,39.87,39.87,7138.0,37.4448,37.4542,37.4261,37.4261,7138.0
2018-08-08 13:55:00,39.87,39.88,39.86,39.87,46823.0,37.4261,37.4354,37.4167,37.4261,46823.0
2018-08-08 14:00:00,39.87,39.87,39.86,39.87,3856.0,37.4261,37.4261,37.4167,37.4261,3856.0
2018-08-08 14:05:00,39.86,39.86,39.85,39.85,9700.0,37.4167,37.4167,37.4073,37.4073,9700.0
2018-08-08 14:10:00,39.84,39.84,39.82,39.83,19468.0,37.3979,37.3979,37.3791,37.3885,19468.0
2018-08-08 14:15:00,39.83,39.83,39.81,39.82,5172.0,37.3885,37.3885,37.3697,37.3791,5172.0
2018-08-08 14:20:00,39.82,39.83,39.8,39.8,43468.0,37.3791,37.3885,37.3603,37.3603,43468.0
2018-08-08 14:25:00,39.8,39.81,39.79,39.81,11944.0,37.3603,37.3697,37.351,37.3697,11944.0
2018-08-08 14:30:00,39.81,39.84,39.8,39.8,17736.0,37.3697,37.3979,37.3603,37.3603,17736.0
2018-08-08 14:35:00,39.8,39.8,39.79,39.8,27304.0,37.3603,37.3603,37.351,37.3603,27304.0
2018-08-08 14:40:00,39.8,39.8,39.79,39.79,12873.0,37.3603,37.3603,37.351,37.351,12873.0
2018-08-08 14:45:00,39.79,39.79,39.77,39.77,26412.0,37.351,37.351,37.3322,37.3322,26412.0
2018-08-08 14:50:00,39.77,39.78,39.76,39.77,31302.0,37.3322,37.3416,37.3228,37.3322,31302.0
2018-08-08 14:55:00,39.76,39.77,39.74,39.76,62888.0,37.3228,37.3322,37.304,37.3228,62888.0
2018-08-08 15:00:00,39.76,39.77,39.75,39.76,12101.0,37.3228,37.3322,37.3134,37.3228,12101.0
2018-08-08 15:05:00,39.76,39.77,39.75,39.77,5883.0,37.3228,37.3322,37.3134,37.3322,5883.0
2018-08-08 15:10:00,39.76,39.79,39.76,39.79,14908.0,37.3228,37.351,37.3228,37.351,14908.0
2018-08-08 15:15:00,39.79,39.81,39.78,39.79,8205.0,37.351,37.3697,37.3416,37.351,8205.0
2018-08-08 15:20:00,39.78,39.8,39.78,39.8,11927.0,37.3416,37.3603,37.3416,37.3603,11927.0
2018-08-08 15:25:00,39.8,39.82,39.79,39.82,17456.0,37.3603,37.3791,37.351,37.3791,17456.0
2018-08-08 15:30:00,39.82,39.82,39.8,39.81,48551.0,37.3791,37.3791,37.3603,37.3697,48551.0
2018-08-08 15:35:00,39.81,39.81,39.78,39.79,30930.0,37.3697,37.3697,37.3416,37.351,30930.0
2018-08-08 15:40:00,39.8,39.81,39.79,39.8,14365.0,37.3603,37.3697,37.351,37.3603,14365.0
2018-08-08 15:45:00,39.81,39.81,39.77,39.78,25276.0,37.3697,37.3697,37.3322,37.3416,25276.0
2018-08-08 15:50:00,39.79,39.79,39.76,39.77,163207.0,37.351,37.351,37.3228,37.3322,163207.0
2018-08-08 15:55:00,39.77,39.78,39.73,39.74,221600.0,37.3322,37.3416,37.2946,37.304,221600.0
2018-08-09 09:30:00,39.78,39.91,39.78,39.87,32353.0,37.3416,37.4636,37.3416,37.4261,32353.0
2018-08-09 09:35:00,39.88,39.88,39.85,39.86,16174.0,37.4354,37.4354,37.4073,37.4167,16174.0
2018-08-09 09:40:00,39.87,39.94,39.87,39.93,19019.0,37.4261,37.4918,37.4261,37.4824,19019.0
2018-08-09 09:45:00,39.94,40.06,39.94,40.04,35809.0,37.4918,37.6044,37.4918,37.5856,35809.0
2018-08-09 09:50:00,40.04,40.05,40.02,40.04,36598.0,37.5856,37.595,37.5669,37.5856,36598.0
2018-08-09 09:55:00,40.03,40.05,40.01,40.01,33280.0,37.5763,37.595,37.5575,37.5575,33280.0
2018-08-09 10:00:00,40.02,40.09,40.02,40.09,24871.0,37.5669,37.6326,37.5669,37.6326,24871.0
2018-08-09 10:05:00,40.08,40.08,40.02,40.03,17081.0,37.6232,37.6232,37.5669,37.5763,17081.0
2018-08-09 10:10:00,40.03,40.07,40.02,40.06,15278.0,37.5763,37.6138,37.5669,37.6044,15278.0
2018-08-09 10:15:00,40.06,40.11,40.06,40.1,5952.0,37.6044,37.6513,37.6044,37.642,5952.0
2018-08-09 10:20:00,40.1,40.11,40.08,40.09,7116.0,37.642,37.6513,37.6232,37.6326,7116.0
2018-08-09 10:25:00,40.09,40.11,40.08,40.09,10698.0,37.6326,37.6513,37.6232,37.6326,10698.0
2018-08-09 10:30:00,40.09,40.11,40.09,40.11,7466.0,37.6326,37.6513,37.6326,37.6513,7466.0
2018-08-09 10:35:00,40.12,40.13,40.09,40.1,7550.0,37.6607,37.6701,37.6326,37.642,7550.0
2018-08-09 10:40:00,40.1,40.17,40.1,40.17,38666.0,37.642,37.7077,37.642,37.7077,38666.0
2018-08-09 10:45:00,40.17,40.19,40.13,40.13,8300.0,37.7077,37.7264,37.6701,37.6701,8300.0
2018-08-09 10:50:00,40.13,40.14,40.11,40.13,5912.0,37.6701,37.6795,37.6513,37.6701,5912.0
2018-08-09 10:55:00,40.12,40.12,40.1,40.1,6100.0,37.6607,37.6607,37.642,37.642,6100.0
2018-08-09 11:00:00,40.09,40.1,40.08,40.09,5700.0,37.6326,37.642,37.6232,37.6326,5700.0
2018-08-09 11:05:00,40.1,40.1,40.06,40.06,16754.0,37.642,37.642,37.6044,37.6044,16754.0
2018-08-09 11:10:00,40.06,40.06,40.02,40.02,13000.0,37.6044,37.6044,37.5669,37.5669,13000.0
2018-08-09 11:15:00,40.01,40.02,39.98,39.99,7005.0,37.5575,37.5669,37.5293,37.5387,7005.0
2018-08-09 11:20:00,39.99,40.01,39.98,40.0,6781.0,37.5387,37.5575,37.5293,37.5481,6781.0
2018-08-09 11:25:00,39.99,40.0,39.95,39.97,14384.0,37.5387,37.5481,37.5012,37.5199,14384.0
2018-08-09 11:30:00,39.97,39.97,39.93,39.94,21356.0,37.5199,37.5199,37.4824,37.4918,21356.0
2018-08-09 11:35:00,39.94,39.94,39.9,39.91,16220.0,37.4918,37.4918,37.4542,37.4636,16220.0
2018-08-09 11:40:00,39.91,39.94,39.9,39.91,11600.0,37.4636,37.4918,37.4542,37.4636,11600.0
2018-08-09 11:45:00,39.9,39.92,39.88,39.9,7578.0,37.4542,37.473,37.4354,37.4542,7578.0
2018-08-09 11:50:00,39.89,39.9,39.87,39.9,10432.0,37.4448,37.4542,37.4261,37.4542,10432.0
2018-08-09 11:55:00,39.9,39.97,39.9,39.96,8002.0,37.4542,37.5199,37.4542,37.5105,8002.0
2018-08-09 12:00:00,39.97,39.97,39.95,39.97,6632.0,37.5199,37.5199,37.5012,37.5199,6632.0
2018-08-09 12:05:00,39.97,39.98,39.97,39.97,3959.0,37.5199,37.5293,37.5199,37.5199,3959.0
2018-08-09 12:10:00,39.97,39.97,39.95,39.96,4610.0,37.5199,37.5199,37.5012,37.5105,4610.0
2018-08-09 12:15:00,39.96,39.97,39.94,39.94,16911.0,37.5105,37.5199,37.4918,37.4918,16911.0
2018-08-09 12:20:00,39.94,39.96,39.94,39.95,5400.0,37.4918,37.5105,37.4918,37.5012,5400.0
2018-08-09 12:25:00,39.94,39.97,39.94,39.96,11109.0,37.4918,37.5199,37.4918,37.5105,11109.0
2018-08-09 12:30:00,39.96,39.98,39.96,39.98,3150.0,37.5105,37.5293,37.5105,37.5293,3150.0
2018-08-09 12:35:00,39.98,40.0,39.98,40.0,2600.0,37.5293,37.5481,37.5293,37.5481,2600.0
2018-08-09 12:40:00,39.99,40.02,39.98,40.0,11470.0,37.5387,37.5669,37.5293,37.5481,11470.0
2018-08-09 12:45:00,40.01,40.06,40.01,40.06,5087.0,37.5575,37.6044,37.5575,37.6044,5087.0
2018-08-09 12:50:00,40.05,40.1,40.05,40.09,6100.0,37.595,37.642,37.595,37.6326,6100.0
2018-08-09 12:55:00,40.09,40.12,40.09,40.1,3410.0,37.6326,37.6607,37.6326,37.642,3410.0
2018-08-09 13:00:00,40.1,40.1,40.07,40.07,15382.0,37.642,37.642,37.6138,37.6138,15382.0
2018-08-09 13:05:00,40.06,40.06,40.03,40.03,9055.0,37.6044,37.6044,37.5763,37.5763,9055.0
2018-08-09 13:10:00,40.03,40.04,40.03,40.03,8220.0,37.5763,37.5856,37.5763,37.5763,8220.0
2018-08-09 13:15:00,40.03,40.06,40.03,40.04,13000.0,37.5763,37.6044,37.5763,37.5856,13000.0
2018-08-09 13:20:00,40.03,40.04,40.01,40.03,7365.0,37.5763,37.5856,37.5575,37.5763,7365.0
2018-08-09 13:25:00,40.04,40.04,40.01,40.01,8550.0,37.5856,37.5856,37.5575,37.5575,8550.0
2018-08-09 13:30:00,40.02,40.03,40.0,40.0,5082.0,37.5669,37.5763,37.5481,37.5481,5082.0
2018-08-09 13:35:00,40.01,40.01,39.99,40.0,5588.0,37.5575,37.5575,37.5387,37.5481,5588.0
2018-08-09 13:40:00,39.99,40.02,39.98,40.01,17009.0,37.5387,37.5669,37.5293,37.5575,17009.0
2018-08-09 13:45:00,40.02,40.02,40.0,40.0,15953.0,37.5669,37.5669,37.5481,37.5481,15953.0
2018-08-09 13:50:00,40.0,40.0,39.98,39.99,5500.0,37.5481,37.5481,37.5293,37.5387,5500.0
2018-08-09 13:55:00,39.99,40.01,39.99,40.0,9234.0,37.5387,37.5575,37.5387,37.5481,9234.0
2018-08-09 14:00:00,40.0,40.01,39.99,40.0,5916.0,37.5481,37.5575,37.5387,37.5481,5916.0
2018-08-09 14:05:00,40.01,40.01,39.98,39.98,6557.0,37.5575,37.5575,37.5293,37.5293,6557.0
2018-08-09 14:10:00,39.97,39.98,39.96,39.96,4000.0,37.5199,37.5293,37.5105,37.5105,4000.0
2018-08-09 14:15:00,39.96,39.97,39.96,39.97,13243.0,37.5105,37.5199,37.5105,37.5199,13243.0
2018-08-09 14:20:00,39.97,39.97,39.95,39.95,5676.0,37.5199,37.5199,37.5012,37.5012,5676.0
2018-08-09 14:25:00,39.95,39.95,39.93,39.94,7586.0,37.5012,37.5012,37.4824,37.4918,7586.0
2018-08-09 14:30:00,39.94,39.97,39.94,39.97,10241.0,37.4918,37.5199,37.4918,37.5199,10241.0
2018-08-09 14:35:00,39.97,39.99,39.97,39.97,19253.0,37.5199,37.5387,37.5199,37.5199,19253.0
2018-08-09 14:40:00,39.97,39.97,39.94,39.94,4688.0,37.5199,37.5199,37.4918,37.4918,4688.0
2018-08-09 14:45:00,39.94,39.94,39.92,39.93,4305.0,37.4918,37.4918,37.473,37.4824,4305.0
2018-08-09 14:50:00,39.93,39.93,39.91,39.92,12700.0,37.4824,37.4824,37.4636,37.473,12700.0
2018-08-09 14:55:00,39.92,39.93,39.91,39.91,4439.0,37.473,37.4824,37.4636,37.4636,4439.0
2018-08-09 15:00:00,39.91,39.91,39.89,39.9,8007.0,37.4636,37.4636,37.4448,37.4542,8007.0
2018-08-09 15:05:00,39.9,39.91,39.89,39.89,5050.0,37.4542,37.4636,37.4448,37.4448,5050.0
2018-08-09 15:10:00,39.9,39.91,39.89,39.9,9400.0,37.4542,37.4636,37.4448,37.4542,9400.0
2018-08-09 15:15:00,39.89,39.91,39.89,39.9,9903.0,37.4448,37.4636,37.4448,37.4542,9903.0
2018-08-09 15:20:00,39.91,39.92,39.89,39.9,42925.0,37.4636,37.473,37.4448,37.4542,42925.0
2018-08-09 15:25:00,39.9,39.92,39.88,39.91,13084.0,37.4542,37.473,37.4354,37.4636,13084.0
2018-08-09 15:30:00,39.91,39.93,39.9,39.91,19351.0,37.4636,37.4824,37.4542,37.4636,19351.0
2018-08-09 15:35:00,39.91,39.94,39.91,39.93,28094.0,37.4636,37.4918,37.4636,37.4824,28094.0
2018-08-09 15:40:00,39.93,39.93,39.91,39.91,27166.0,37.4824,37.4824,37.4636,37.4636,27166.0
2018-08-09 15:45:00,39.91,39.92,39.86,39.86,38049.0,37.4636,37.473,37.4167,37.4167,38049.0
2018-08-09 15:50:00,39.86,39.87,39.84,39.86,54472.0,37.4167,37.4261,37.3979,37.4167,54472.0
2018-08-09 15:55:00,39.86,39.88,39.85,39.86,166933.0,37.4167,37.4354,37.4073,37.4167,166933.0
2018-08-10 09:30:00,39.66,39.7,39.5,39.51,98708.0,37.2289,37.2665,37.0787,37.0881,98708.0
2018-08-10 09:35:00,39.52,39.52,39.27,39.27,59197.0,37.0975,37.0975,36.8628,36.8628,59197.0
2018-08-10 09:40:00,39.27,39.37,39.27,39.34,56297.0,36.8628,36.9567,36.8628,36.9285,56297.0
2018-08-10 09:45:00,39.34,39.34,39.25,39.26,41895.0,36.9285,36.9285,36.8441,36.8534,41895.0
2018-08-10 09:50:00,39.26,39.34,39.22,39.23,54875.0,36.8534,36.9285,36.8159,36.8253,54875.0
2018-08-10 09:55:00,39.23,39.25,39.2,39.25,28454.0,36.8253,36.8441,36.7971,36.8441,28454.0
2018-08-10 10:00:00,39.24,39.25,39.17,39.18,7451.0,36.8347,36.8441,36.769,36.7784,7451.0
2018-08-10 10:05:00,39.18,39.26,39.18,39.25,31143.0,36.7784,36.8534,36.7784,36.8441,31143.0
2018-08-10 10:10:00,39.26,39.34,39.26,39.3,31646.0,36.8534,36.9285,36.8534,36.891,31646.0
2018-08-10 10:15:00,39.31,39.38,39.3,39.38,71915.0,36.9004,36.9661,36.891,36.9661,71915.0
2018-08-10 10:20:00,39.38,39.38,39.31,39.34,31064.0,36.9661,36.9661,36.9004,36.9285,31064.0
2018-08-10 10:25:00,39.33,39.36,39.3,39.32,24000.0,36.9192,36.9473,36.891,36.9098,24000.0
2018-08-10 10:30:00,39.33,39.38,39.32,39.36,21850.0,36.9192,36.9661,36.9098,36.9473,21850.0
2018-08-10 10:35:00,39.36,39.37,39.34,39.35,28277.0,36.9473,36.9567,36.9285,36.9379,28277.0
2018-08-10 10:40:00,39.35,39.38,39.33,39.38,16061.0,36.9379,36.9661,36.9192,36.9661,16061.0
2018-08-10 10:45:00,39.38,39.41,39.37,39.41,11952.0,36.9661,36.9943,36.9567,36.9943,11952.0
2018-08-10 10:50:00,39.4,39.45,39.39,39.45,23889.0,36.9849,37.0318,36.9755,37.0318,23889.0
2018-08-10 10:55:00,39.45,39.52,39.45,39.51,19928.0,37.0318,37.0975,37.0318,37.0881,19928.0
2018-08-10 11:00:00,39.51,39.53,39.49,39.51,23988.0,37.0881,37.1069,37.0694,37.0881,23988.0
2018-08-10 11:05:00,39.51,39.51,39.46,39.48,107457.0,37.0881,37.0881,37.0412,37.06,107457.0
2018-08-10 11:10:00,39.48,39.5,39.46,39.48,21145.0,37.06,37.0787,37.0412,37.06,21145.0
2018-08-10 11:15:00,39.49,39.52,39.48,39.52,12496.0,37.0694,37.0975,37.06,37.0975,12496.0
2018-08-10 11:20:00,39.52,39.57,39.51,39.57,18429.0,37.0975,37.1444,37.0881,37.1444,18429.0
2018-08-10 11:25:00,39.57,39.57,39.53,39.54,9763.0,37.1444,37.1444,37.1069,37.1163,9763.0
2018-08-10 11:30:00,39.53,39.58,39.53,39.58,52044.0,37.1069,37.1538,37.1069,37.1538,52044.0
2018-08-10 11:35:00,39.58,39.58,39.54,39.55,21042.0,37.1538,37.1538,37.1163,37.1257,21042.0
2018-08-10 11:40:00,39.55,39.55,39.51,39.54,9845.0,37.1257,37.1257,37.0881,37.1163,9845.0
2018-08-10 11:45:00,39.55,39.56,39.53,39.54,63823.0,37.1257,37.1351,37.1069,37.1163,63823.0
2018-08-10 11:50:00,39.54,39.57,39.54,39.56,6948.0,37.1163,37.1444,37.1163,37.1351,6948.0
2018-08-10 11:55:00,39.56,39.58,39.5,39.53,24254.0,37.1351,37.1538,37.0787,37.1069,24254.0
2018-08-10 12:00:00,39.53,39.53,39.48,39.49,14223.0,37.1069,37.1069,37.06,37.0694,14223.0
2018-08-10 12:05:00,39.49,39.52,39.49,39.5,9683.0,37.0694,37.0975,37.0694,37.0787,9683.0
2018-08-10 12:10:00,39.5,39.51,39.48,39.51,9929.0,37.0787,37.0881,37.06,37.0881,9929.0
2018-08-10 12:15:00,39.52,39.52,39.5,39.51,20975.0,37.0975,37.0975,37.0787,37.0881,20975.0
2018-08-10 12:20:00,39.5,39.51,39.48,39.49,13924.0,37.0787,37.0881,37.06,37.0694,13924.0
2018-08-10 12:25:00,39.49,39.49,39.45,39.46,15680.0,37.0694,37.0694,37.0318,37.0412,15680.0
2018-08-10 12:30:00,39.47,39.47,39.45,39.46,4700.0,37.0506,37.0506,37.0318,37.0412,4700.0
2018-08-10 12:35:00,39.46,39.47,39.44,39.44,12031.0,37.0412,37.0506,37.0224,37.0224,12031.0
2018-08-10 12:40:00,39.44,39.46,39.44,39.46,13750.0,37.0224,37.0412,37.0224,37.0412,13750.0
2018-08-10 12:45:00,39.45,39.45,39.43,39.43,5000.0,37.0318,37.0318,37.013,37.013,5000.0
2018-08-10 12:50:00,39.43,39.44,39.41,39.43,15485.0,37.013,37.0224,36.9943,37.013,15485.0
2018-08-10 12:55:00,39.43,39.43,39.4,39.41,6945.0,37.013,37.013,36.9849,36.9943,6945.0
2018-08-10 13:00:00,39.41,39.41,39.38,39.39,3920.0,36.9943,36.9943,36.9661,36.9755,3920.0
2018-08-10 13:05:00,39.39,39.4,39.37,39.39,13436.0,36.9755,36.9849,36.9567,36.9755,13436.0
2018-08-10 13:10:00,39.39,39.4,39.38,39.39,5620.0,36.9755,36.9849,36.9661,36.9755,5620.0
2018-08-10 13:15:00,39.39,39.4,39.36,39.37,6829.0,36.9755,36.9849,36.9473,36.9567,6829.0
2018-08-10 13:20:00,39.36,39.4,39.35,39.35,27350.0,36.9473,36.9849,36.9379,36.9379,27350.0
2018-08-10 13:25:00,39.36,39.38,39.35,39.36,6209.0,36.9473,36.9661,36.9379,36.9473,6209.0
2018-08-10 13:30:00,39.36,39.36,39.32,39.34,4020.0,36.9473,36.9473,36.9098,36.9285,4020.0
2018-08-10 13:35:00,39.34,39.35,39.31,39.31,26900.0,36.9285,36.9379,36.9004,36.9004,26900.0
2018-08-10 13:40:00,39.31,39.32,39.29,39.32,15520.0,36.9004,36.9098,36.8816,36.9098,15520.0
2018-08-10 13:45:00,39.31,39.32,39.26,39.3,31461.0,36.9004,36.9098,36.8534,36.891,31461.0
2018-08-10 13:50:00,39.3,39.31,39.29,39.3,12876.0,36.891,36.9004,36.8816,36.891,12876.0
2018-08-10 13:55:00,39.3,39.31,39.29,39.3,6427.0,36.891,36.9004,36.8816,36.891,6427.0
2018-08-10 14:00:00,39.3,39.3,39.25,39.26,15128.0,36.891,36.891,36.8441,36.8534,15128.0
2018-08-10 14:05:00,39.26,39.3,39.25,39.29,6537.0,36.8534,36.891,36.8441,36.8816,6537.0
2018-08-10 14:10:00,39.28,39.3,39.27,39.29,4707.0,36.8722,36.891,36.8628,36.8816,4707.0
2018-08-10 14:15:00,39.29,39.3,39.26,39.26,6970.0,36.8816,36.891,36.8534,36.8534,6970.0
2018-08-10 14:20:00,39.26,39.26,39.2,39.2,21082.0,36.8534,36.8534,36.7971,36.7971,21082.0
2018-08-10 14:25:00,39.2,39.21,39.15,39.16,37576.0,36.7971,36.8065,36.7502,36.7596,37576.0
2018-08-10 14:30:00,39.16,39.19,39.15,39.18,10574.0,36.7596,36.7877,36.7502,36.7784,10574.0
2018-08-10 14:35:00,39.19,39.22,39.19,39.21,12800.0,36.7877,36.8159,36.7877,36.8065,12800.0
2018-08-10 14:40:00,39.21,39.24,39.19,39.24,6711.0,36.8065,36.8347,36.7877,36.8347,6711.0
2018-08-10 14:45:00,39.25,39.26,39.23,39.25,9348.0,36.8441,36.8534,36.8253,36.8441,9348.0
2018-08-10 14:50:00,39.26,39.28,39.26,39.27,6195.0,36.8534,36.8722,36.8534,36.8628,6195.0
2018-08-10 14:55:00,39.27,39.29,39.27,39.28,6603.0,36.8628,36.8816,36.8628,36.8722,6603.0
2018-08-10 15:00:00,39.27,39.27,39.24,39.25,15783.0,36.8628,36.8628,36.8347,36.8441,15783.0
2018-08-10 15:05:00,39.25,39.26,39.23,39.26,27250.0,36.8441,36.8534,36.8253,36.8534,27250.0
2018-08-10 15:10:00,39.25,39.26,39.23,39.24,15927.0,36.8441,36.8534,36.8253,36.8347,15927.0
2018-08-10 15:15:00,39.25,39.29,39.24,39.29,8200.0,36.8441,36.8816,36.8347,36.8816,8200.0
2018-08-10 15:20:00,39.29,39.35,39.29,39.34,25362.0,36.8816,36.9379,36.8816,36.9285,25362.0
2018-08-10 15:25:00,39.34,39.38,39.32,39.34,22429.0,36.9285,36.9661,36.9098,36.9285,22429.0
2018-08-10 15:30:00,39.34,39.36,39.33,39.34,81721.0,36.9285,36.9473,36.9192,36.9285,81721.0
2018-08-10 15:35:00,39.34,39.35,39.3,39.33,29745.0,36.9285,36.9379,36.891,36.9192,29745.0
2018-08-10 15:40:00,39.32,39.33,39.29,39.3,36573.0,36.9098,36.9192,36.8816,36.891,36573.0
2018-08-10 15:45:00,39.3,39.34,39.3,39.32,39787.0,36.891,36.9285,36.891,36.9098,39787.0
2018-08-10 15:50:00,39.32,39.36,39.31,39.34,74423.0,36.9098,36.9473,36.9004,36.9285,74423.0
2018-08-10 15:55:00,39.34,39.35,39.32,39.32,172883.0,36.9285,36.9379,36.9098,36.9098,172883.0
2018-08-13 09:30:00,39.33,39.33,39.16,39.2,3962.0,36.9192,36.9192,36.7596,36.7971,3962.0
2018-08-13 09:35:00,39.19,39.21,39.04,39.06,46943.0,36.7877,36.8065,36.6469,36.6657,46943.0
2018-08-13 09:40:00,39.04,39.08,39.02,39.02,19073.0,36.6469,36.6845,36.6282,36.6282,19073.0
2018-08-13 09:45:00,39.02,39.12,38.99,39.09,62404.0,36.6282,36.722,36.6,36.6939,62404.0
2018-08-13 09:50:00,39.09,39.09,39.01,39.02,13193.0,36.6939,36.6939,36.6188,36.6282,13193.0
2018-08-13 09:55:00,39.02,39.04,38.97,38.99,40305.0,36.6282,36.6469,36.5812,36.6,40305.0
2018-08-13 10:00:00,38.99,38.99,38.92,38.96,22723.0,36.6,36.6,36.5343,36.5718,22723.0
2018-08-13 10:05:00,38.97,38.98,38.92,38.96,22633.0,36.5812,36.5906,36.5343,36.5718,22633.0
2018-08-13 10:10:00,38.96,38.98,38.94,38.94,38646.0,36.5718,36.5906,36.5531,36.5531,38646.0
2018-08-13 10:15:00,38.94,39.01,38.94,39.0,16323.0,36.5531,36.6188,36.5531,36.6094,16323.0
2018-08-13 10:20:00,39.0,39.07,39.0,39.03,37013.0,36.6094,36.6751,36.6094,36.6375,37013.0
2018-08-13 10:25:00,39.03,39.04,38.94,38.95,31490.0,36.6375,36.6469,36.5531,36.5625,31490.0
2018-08-13 10:30:00,38.95,38.99,38.95,38.98,17986.0,36.5625,36.6,36.5625,36.5906,17986.0
2018-08-13 10:35:00,38.99,39.03,38.98,38.98,39195.0,36.6,36.6375,36.5906,36.5906,39195.0
2018-08-13 10:40:00,38.98,38.99,38.96,38.97,22748.0,36.5906,36.6,36.5718,36.5812,22748.0
2018-08-13 10:45:00,38.97,38.98,38.91,38.92,22440.0,36.5812,36.5906,36.5249,36.5343,22440.0
2018-08-13 10:50:00,38.92,38.93,38.91,38.91,14602.0,36.5343,36.5437,36.5249,36.5249,14602.0
2018-08-13 10:55:00,38.91,38.91,38.83,38.84,20913.0,36.5249,36.5249,36.4498,36.4592,20913.0
2018-08-13 11:00:00,38.84,38.9,38.84,38.86,14668.0,36.4592,36.5155,36.4592,36.478,14668.0
2018-08-13 11:05:00,38.86,38.87,38.8,38.8,38692.0,36.478,36.4874,36.4216,36.4216,38692.0
2018-08-13 11:10:00,38.8,38.83,38.79,38.8,45336.0,36.4216,36.4498,36.4123,36.4216,45336.0
2018-08-13 11:15:00,38.8,38.81,38.76,38.77,24814.0,36.4216,36.431,36.3841,36.3935,24814.0
2018-08-13 11:20:00,38.77,38.8,38.76,38.78,17165.0,36.3935,36.4216,36.3841,36.4029,17165.0
2018-08-13 11:25:00,38.77,38.78,38.71,38.73,28852.0,36.3935,36.4029,36.3372,36.3559,28852.0
2018-08-13 11:30:00,38.73,38.74,38.68,38.69,45164.0,36.3559,36.3653,36.309,36.3184,45164.0
2018-08-13 11:35:00,38.69,38.77,38.68,38.77,64850.0,36.3184,36.3935,36.309,36.3935,64850.0
2018-08-13 11:40:00,38.76,38.82,38.76,38.8,41069.0,36.3841,36.4404,36.3841,36.4216,41069.0
2018-08-13 11:45:00,38.8,38.8,38.71,38.72,16941.0,36.4216,36.4216,36.3372,36.3466,16941.0
2018-08-13 11:50:00,38.72,38.72,38.64,38.66,38330.0,36.3466,36.3466,36.2715,36.2902,38330.0
2018-08-13 11:55:00,38.66,38.69,38.62,38.62,18653.0,36.2902,36.3184,36.2527,36.2527,18653.0
2018-08-13 12:00:00,38.62,38.65,38.61,38.63,25335.0,36.2527,36.2808,36.2433,36.2621,25335.0
2018-08-13 12:05:00,38.63,38.65,38.61,38.61,14859.0,36.2621,36.2808,36.2433,36.2433,14859.0
2018-08-13 12:10:00,38.61,38.63,38.59,38.62,23779.0,36.2433,36.2621,36.2245,36.2527,23779.0
2018-08-13 12:15:00,38.62,38.62,38.58,38.59,28033.0,36.2527,36.2527,36.2151,36.2245,28033.0
2018-08-13 12:20:00,38.59,38.62,38.59,38.59,12944.0,36.2245,36.2527,36.2245,36.2245,12944.0
2018-08-13 12:25:00,38.59,38.6,38.55,38.59,32087.0,36.2245,36.2339,36.187,36.2245,32087.0
2018-08-13 12:30:00,38.6,38.61,38.57,38.57,17561.0,36.2339,36.2433,36.2057,36.2057,17561.0
2018-08-13 12:35:00,38.58,38.61,38.57,38.6,11008.0,36.2151,36.2433,36.2057,36.2339,11008.0
2018-08-13 12:40:00,38.59,38.61,38.59,38.61,13510.0,36.2245,36.2433,36.2245,36.2433,13510.0
2018-08-13 12:45:00,38.62,38.62,38.58,38.58,20119.0,36.2527,36.2527,36.2151,36.2151,20119.0
2018-08-13 12:50:00,38.58,38.6,38.56,38.57,13812.0,36.2151,36.2339,36.1964,36.2057,13812.0
2018-08-13 12:55:00,38.56,38.58,38.54,38.55,12958.0,36.1964,36.2151,36.1776,36.187,12958.0
2018-08-13 13:00:00,38.54,38.54,38.49,38.5,70376.0,36.1776,36.1776,36.1306,36.14,70376.0
2018-08-13 13:05:00,38.49,38.49,38.47,38.48,11411.0,36.1306,36.1306,36.1119,36.1213,11411.0
2018-08-13 13:10:00,38.49,38.5,38.47,38.48,44941.0,36.1306,36.14,36.1119,36.1213,44941.0
2018-08-13 13:15:00,38.48,38.53,38.47,38.53,12338.0,36.1213,36.1682,36.1119,36.1682,12338.0
2018-08-13 13:20:00,38.53,38.56,38.52,38.54,34948.0,36.1682,36.1964,36.1588,36.1776,34948.0
2018-08-13 13:25:00,38.54,38.55,38.53,38.54,5858.0,36.1776,36.187,36.1682,36.1776,5858.0
2018-08-13 13:30:00,38.54,38.59,38.54,38.57,30007.0,36.1776,36.2245,36.1776,36.2057,30007.0
2018-08-13 13:35:00,38.58,38.6,38.57,38.58,8532.0,36.2151,36.2339,36.2057,36.2151,8532.0
2018-08-13 13:40:00,38.57,38.59,38.57,38.59,50354.0,36.2057,36.2245,36.2057,36.2245,50354.0
2018-08-13 13:45:00,38.59,38.59,38.55,38.55,6498.0,36.2245,36.2245,36.187,36.187,6498.0
2018-08-13 13:50:00,38.54,38.6,38.54,38.6,8288.0,36.1776,36.2339,36.1776,36.2339,8288.0
2018-08-13 13:55:00,38.6,38.62,38.58,38.58,9909.0,36.2339,36.2527,36.2151,36.2151,9909.0
2018-08-13 14:00:00,38.57,38.64,38.56,38.64,37607.0,36.2057,36.2715,36.1964,36.2715,37607.0
2018-08-13 14:05:00,38.65,38.65,38.63,38.63,10808.0,36.2808,36.2808,36.2621,36.2621,10808.0
2018-08-13 14:10:00,38.64,38.68,38.64,38.68,6480.0,36.2715,36.309,36.2715,36.309,6480.0
2018-08-13 14:15:00,38.69,38.69,38.66,38.66,4698.0,36.3184,36.3184,36.2902,36.2902,4698.0
2018-08-13 14:20:00,38.66,38.72,38.66,38.72,11425.0,36.2902,36.3466,36.2902,36.3466,11425.0
2018-08-13 14:25:00,38.71,38.75,38.71,38.74,8800.0,36.3372,36.3747,36.3372,36.3653,8800.0
2018-08-13 14:30:00,38.74,38.78,38.73,38.76,13670.0,36.3653,36.4029,36.3559,36.3841,13670.0
2018-08-13 14:35:00,38.76,38.76,38.71,38.76,20617.0,36.3841,36.3841,36.3372,36.3841,20617.0
2018-08-13 14:40:00,38.75,38.76,38.72,38.74,12313.0,36.3747,36.3841,36.3466,36.3653,12313.0
2018-08-13 14:45:00,38.74,38.75,38.73,38.73,6800.0,36.3653,36.3747,36.3559,36.3559,6800.0
2018-08-13 14:50:00,38.73,38.74,38.69,38.7,13458.0,36.3559,36.3653,36.3184,36.3278,13458.0
2018-08-13 14:55:00,38.7,38.71,38.68,38.7,16818.0,36.3278,36.3372,36.309,36.3278,16818.0
2018-08-13 15:00:00,38.69,38.7,38.67,38.69,11060.0,36.3184,36.3278,36.2996,36.3184,11060.0
2018-08-13 15:05:00,38.69,38.69,38.66,38.67,13755.0,36.3184,36.3184,36.2902,36.2996,13755.0
2018-08-13 15:10:00,38.67,38.69,38.67,38.69,8738.0,36.2996,36.3184,36.2996,36.3184,8738.0
2018-08-13 15:15:00,38.7,38.7,38.66,38.66,14407.0,36.3278,36.3278,36.2902,36.2902,14407.0
2018-08-13 15:20:00,38.67,38.68,38.66,38.67,7682.0,36.2996,36.309,36.2902,36.2996,7682.0
2018-08-13 15:25:00,38.67,38.68,38.63,38.63,27174.0,36.2996,36.309,36.2621,36.2621,27174.0
2018-08-13 15:30:00,38.64,38.67,38.64,38.65,26615.0,36.2715,36.2996,36.2715,36.2808,26615.0
2018-08-13 15:35:00,38.64,38.69,38.64,38.68,63419.0,36.2715,36.3184,36.2715,36.309,63419.0
2018-08-13 15:40:00,38.68,38.7,38.67,38.69,43856.0,36.309,36.3278,36.2996,36.3184,43856.0
2018-08-13 15:45:00,38.68,38.69,38.64,38.64,185835.0,36.309,36.3184,36.2715,36.2715,185835.0
2018-08-13 15:50:00,38.64,38.64,38.61,38.62,411954.0,36.2715,36.2715,36.2433,36.2527,411954.0
2018-08-13 15:55:00,38.62,38.64,38.61,38.63,379844.0,36.2527,36.2715,36.2433,36.2621,379844.0
2018-08-14 09:30:00,38.63,38.79,38.63,38.74,35513.0,36.2621,36.4123,36.2621,36.3653,35513.0
2018-08-14 09:35:00,38.74,38.77,38.65,38.72,90988.0,36.3653,36.3935,36.2808,36.3466,90988.0
2018-08-14 09:40:00,38.73,38.81,38.73,38.79,34596.0,36.3559,36.431,36.3559,36.4123,34596.0
2018-08-14 09:45:00,38.8,38.92,38.8,38.82,58201.0,36.4216,36.5343,36.4216,36.4404,58201.0
2018-08-14 09:50:00,38.82,38.83,38.76,38.83,38306.0,36.4404,36.4498,36.3841,36.4498,38306.0
2018-08-14 09:55:00,38.83,38.87,38.81,38.84,83616.0,36.4498,36.4874,36.431,36.4592,83616.0
2018-08-14 10:00:00,38.84,38.91,38.81,38.84,98305.0,36.4592,36.5249,36.431,36.4592,98305.0
2018-08-14 10:05:00,38.83,38.88,38.81,38.87,65362.0,36.4498,36.4967,36.431,36.4874,65362.0
2018-08-14 10:10:00,38.87,38.98,38.87,38.97,43446.0,36.4874,36.5906,36.4874,36.5812,43446.0
2018-08-14 10:15:00,38.97,38.99,38.94,38.96,23369.0,36.5812,36.6,36.5531,36.5718,23369.0
2018-08-14 10:20:00,38.96,39.03,38.96,38.96,66515.0,36.5718,36.6375,36.5718,36.5718,66515.0
2018-08-14 10:25:00,38.97,38.99,38.96,38.98,12896.0,36.5812,36.6,36.5718,36.5906,12896.0
2018-08-14 10:30:00,38.98,39.03,38.98,38.99,20179.0,36.5906,36.6375,36.5906,36.6,20179.0
2018-08-14 10:35:00,39.0,39.02,38.97,38.99,23901.0,36.6094,36.6282,36.5812,36.6,23901.0
2018-08-14 10:40:00,38.99,39.05,38.98,39.04,36284.0,36.6,36.6563,36.5906,36.6469,36284.0
2018-08-14 10:45:00,39.04,39.08,39.03,39.08,15427.0,36.6469,36.6845,36.6375,36.6845,15427.0
2018-08-14 10:50:00,39.08,39.09,39.05,39.06,12285.0,36.6845,36.6939,36.6563,36.6657,12285.0
2018-08-14 10:55:00,39.06,39.08,39.05,39.07,13779.0,36.6657,36.6845,36.6563,36.6751,13779.0
2018-08-14 11:00:00,39.08,39.13,39.07,39.13,14070.0,36.6845,36.7314,36.6751,36.7314,14070.0
2018-08-14 11:05:00,39.13,39.17,39.11,39.16,16774.0,36.7314,36.769,36.7126,36.7596,16774.0
2018-08-14 11:10:00,39.16,39.19,39.15,39.16,13954.0,36.7596,36.7877,36.7502,36.7596,13954.0
2018-08-14 11:15:00,39.16,39.16,39.09,39.09,12968.0,36.7596,36.7596,36.6939,36.6939,12968.0
2018-08-14 11:20:00,39.09,39.15,39.09,39.15,21600.0,36.6939,36.7502,36.6939,36.7502,21600.0
2018-08-14 11:25:00,39.15,39.19,39.15,39.17,7600.0,36.7502,36.7877,36.7502,36.769,7600.0
2018-08-14 11:30:00,39.17,39.18,39.11,39.12,29417.0,36.769,36.7784,36.7126,36.722,29417.0
2018-08-14 11:35:00,39.12,39.14,39.11,39.13,7267.0,36.722,36.7408,36.7126,36.7314,7267.0
2018-08-14 11:40:00,39.13,39.14,39.09,39.1,10774.0,36.7314,36.7408,36.6939,36.7033,10774.0
2018-08-14 11:45:00,39.09,39.16,39.08,39.15,14470.0,36.6939,36.7596,36.6845,36.7502,14470.0
2018-08-14 11:50:00,39.15,39.16,39.09,39.1,17806.0,36.7502,36.7596,36.6939,36.7033,17806.0
2018-08-14 11:55:00,39.11,39.11,39.06,39.07,14356.0,36.7126,36.7126,36.6657,36.6751,14356.0
2018-08-14 12:00:00,39.07,39.14,39.07,39.14,16027.0,36.6751,36.7408,36.6751,36.7408,16027.0
2018-08-14 12:05:00,39.14,39.15,39.13,39.13,7759.0,36.7408,36.7502,36.7314,36.7314,7759.0
2018-08-14 12:10:00,39.14,39.14,39.11,39.12,7311.0,36.7408,36.7408,36.7126,36.722,7311.0
2018-08-14 12:15:00,39.12,39.15,39.12,39.13,9741.0,36.722,36.7502,36.722,36.7314,9741.0
2018-08-14 12:20:00,39.13,39.14,39.11,39.13,7422.0,36.7314,36.7408,36.7126,36.7314,7422.0
2018-08-14 12:25:00,39.13,39.14,39.12,39.14,5690.0,36.7314,36.7408,36.722,36.7408,5690.0
2018-08-14 12:30:00,39.14,39.19,39.14,39.16,17202.0,36.7408,36.7877,36.7408,36.7596,17202.0
2018-08-14 12:35:00,39.16,39.2,39.16,39.19,9252.0,36.7596,36.7971,36.7596,36.7877,9252.0
2018-08-14 12:40:00,39.19,39.2,39.18,39.18,5800.0,36.7877,36.7971,36.7784,36.7784,5800.0
2018-08-14 12:45:00,39.18,39.21,39.18,39.19,17052.0,36.7784,36.8065,36.7784,36.7877,17052.0
2018-08-14 12:50:00,39.19,39.2,39.15,39.15,9898.0,36.7877,36.7971,36.7502,36.7502,9898.0
2018-08-14 12:55:00,39.15,39.16,39.11,39.12,8048.0,36.7502,36.7596,36.7126,36.722,8048.0
2018-08-14 13:00:00,39.12,39.16,39.12,39.14,5300.0,36.722,36.7596,36.722,36.7408,5300.0
2018-08-14 13:05:00,39.14,39.14,39.11,39.13,24011.0,36.7408,36.7408,36.7126,36.7314,24011.0
2018-08-14 13:10:00,39.13,39.14,39.12,39.13,7667.0,36.7314,36.7408,36.722,36.7314,7667.0
2018-08-14 13:15:00,39.12,39.15,39.11,39.14,6857.0,36.722,36.7502,36.7126,36.7408,6857.0
2018-08-14 13:20:00,39.15,39.15,39.11,39.13,5400.0,36.7502,36.7502,36.7126,36.7314,5400.0
2018-08-14 13:25:00,39.13,39.13,39.1,39.12,12110.0,36.7314,36.7314,36.7033,36.722,12110.0
2018-08-14 13:30:00,39.13,39.13,39.1,39.12,6755.0,36.7314,36.7314,36.7033,36.722,6755.0
2018-08-14 13:35:00,39.12,39.14,39.11,39.11,6505.0,36.722,36.7408,36.7126,36.7126,6505.0
2018-08-14 13:40:00,39.12,39.12,39.11,39.12,7692.0,36.722,36.722,36.7126,36.722,7692.0
2018-08-14 13:45:00,39.12,39.16,39.12,39.15,7422.0,36.722,36.7596,36.722,36.7502,7422.0
2018-08-14 13:50:00,39.15,39.15,39.11,39.13,18811.0,36.7502,36.7502,36.7126,36.7314,18811.0
2018-08-14 13:55:00,39.13,39.17,39.12,39.16,51476.0,36.7314,36.769,36.722,36.7596,51476.0
2018-08-14 14:00:00,39.16,39.17,39.16,39.16,2820.0,36.7596,36.769,36.7596,36.7596,2820.0
2018-08-14 14:05:00,39.16,39.16,39.13,39.14,4500.0,36.7596,36.7596,36.7314,36.7408,4500.0
2018-08-14 14:10:00,39.14,39.15,39.13,39.15,6478.0,36.7408,36.7502,36.7314,36.7502,6478.0
2018-08-14 14:15:00,39.15,39.15,39.14,39.15,5910.0,36.7502,36.7502,36.7408,36.7502,5910.0
2018-08-14 14:20:00,39.15,39.16,39.11,39.12,21928.0,36.7502,36.7596,36.7126,36.722,21928.0
2018-08-14 14:25:00,39.11,39.11,39.09,39.11,18380.0,36.7126,36.7126,36.6939,36.7126,18380.0
2018-08-14 14:30:00,39.11,39.12,39.1,39.12,97735.0,36.7126,36.722,36.7033,36.722,97735.0
2018-08-14 14:35:00,39.12,39.14,39.11,39.13,4900.0,36.722,36.7408,36.7126,36.7314,4900.0
2018-08-14 14:40:00,39.13,39.13,39.11,39.12,17263.0,36.7314,36.7314,36.7126,36.722,17263.0
2018-08-14 14:45:00,39.12,39.12,39.08,39.09,17800.0,36.722,36.722,36.6845,36.6939,17800.0
2018-08-14 14:50:00,39.09,39.12,39.09,39.09,18130.0,36.6939,36.722,36.6939,36.6939,18130.0
2018-08-14 14:55:00,39.09,39.11,39.09,39.11,8311.0,36.6939,36.7126,36.6939,36.7126,8311.0
2018-08-14 15:00:00,39.11,39.13,39.1,39.13,22091.0,36.7126,36.7314,36.7033,36.7314,22091.0
2018-08-14 15:05:00,39.13,39.13,39.11,39.12,25173.0,36.7314,36.7314,36.7126,36.722,25173.0
2018-08-14 15:10:00,39.13,39.16,39.12,39.15,16642.0,36.7314,36.7596,36.722,36.7502,16642.0
2018-08-14 15:15:00,39.15,39.17,39.13,39.16,76629.0,36.7502,36.769,36.7314,36.7596,76629.0
2018-08-14 15:20:00,39.16,39.17,39.14,39.17,22833.0,36.7596,36.769,36.7408,36.769,22833.0
2018-08-14 15:25:00,39.18,39.18,39.14,39.14,20223.0,36.7784,36.7784,36.7408,36.7408,20223.0
2018-08-14 15:30:00,39.14,39.14,39.11,39.13,16058.0,36.7408,36.7408,36.7126,36.7314,16058.0
2018-08-14 15:35:00,39.13,39.13,39.09,39.12,18773.0,36.7314,36.7314,36.6939,36.722,18773.0
2018-08-14 15:40:00,39.12,39.12,39.06,39.07,59938.0,36.722,36.722,36.6657,36.6751,59938.0
2018-08-14 15:45:00,39.07,39.07,39.03,39.04,56917.0,36.6751,36.6751,36.6375,36.6469,56917.0
2018-08-14 15:50:00,39.05,39.07,39.02,39.06,56701.0,36.6563,36.6751,36.6282,36.6657,56701.0
2018-08-14 15:55:00,39.07,39.07,39.04,39.06,126638.0,36.6751,36.6751,36.6469,36.6657,126638.0
2018-08-15 09:30:00,38.9,38.9,38.8,38.86,93062.0,36.5155,36.5155,36.4216,36.478,93062.0
2018-08-15 09:35:00,38.86,38.86,38.8,38.84,34010.0,36.478,36.478,36.4216,36.4592,34010.0
2018-08-15 09:40:00,38.83,38.83,38.7,38.71,119510.0,36.4498,36.4498,36.3278,36.3372,119510.0
2018-08-15 09:45:00,38.7,38.7,38.57,38.57,47436.0,36.3278,36.3278,36.2057,36.2057,47436.0
2018-08-15 09:50:00,38.56,38.6,38.54,38.6,44560.0,36.1964,36.2339,36.1776,36.2339,44560.0
2018-08-15 09:55:00,38.59,38.65,38.58,38.63,61153.0,36.2245,36.2808,36.2151,36.2621,61153.0
2018-08-15 10:00:00,38.63,38.67,38.59,38.6,48522.0,36.2621,36.2996,36.2245,36.2339,48522.0
2018-08-15 10:05:00,38.59,38.63,38.54,38.61,65753.0,36.2245,36.2621,36.1776,36.2433,65753.0
2018-08-15 10:10:00,38.61,38.7,38.59,38.68,49516.0,36.2433,36.3278,36.2245,36.309,49516.0
2018-08-15 10:15:00,38.67,38.72,38.66,38.69,46047.0,36.2996,36.3466,36.2902,36.3184,46047.0
2018-08-15 10:20:00,38.69,38.73,38.67,38.69,51331.0,36.3184,36.3559,36.2996,36.3184,51331.0
2018-08-15 10:25:00,38.69,38.69,38.63,38.63,47121.0,36.3184,36.3184,36.2621,36.2621,47121.0
2018-08-15 10:30:00,38.62,38.72,38.62,38.7,288282.0,36.2527,36.3466,36.2527,36.3278,288282.0
2018-08-15 10:35:00,38.69,38.73,38.68,38.72,70030.0,36.3184,36.3559,36.309,36.3466,70030.0
2018-08-15 10:40:00,38.71,38.73,38.65,38.65,44475.0,36.3372,36.3559,36.2808,36.2808,44475.0
2018-08-15 10:45:00,38.65,38.66,38.6,38.61,43037.0,36.2808,36.2902,36.2339,36.2433,43037.0
2018-08-15 10:50:00,38.6,38.61,38.57,38.57,60043.0,36.2339,36.2433,36.2057,36.2057,60043.0
2018-08-15 10:55:00,38.57,38.61,38.56,38.57,44978.0,36.2057,36.2433,36.1964,36.2057,44978.0
2018-08-15 11:00:00,38.57,38.62,38.56,38.61,83664.0,36.2057,36.2527,36.1964,36.2433,83664.0
2018-08-15 11:05:00,38.61,38.67,38.58,38.67,28764.0,36.2433,36.2996,36.2151,36.2996,28764.0
2018-08-15 11:10:00,38.69,38.74,38.68,38.74,39787.0,36.3184,36.3653,36.309,36.3653,39787.0
2018-08-15 11:15:00,38.75,38.76,38.71,38.75,441197.0,36.3747,36.3841,36.3372,36.3747,441197.0
2018-08-15 11:20:00,38.75,38.79,38.73,38.75,63101.0,36.3747,36.4123,36.3559,36.3747,63101.0
2018-08-15 11:25:00,38.76,38.82,38.76,38.77,57919.0,36.3841,36.4404,36.3841,36.3935,57919.0
2018-08-15 11:30:00,38.77,38.81,38.76,38.8,21901.0,36.3935,36.431,36.3841,36.4216,21901.0
2018-08-15 11:35:00,38.8,38.82,38.77,38.77,38800.0,36.4216,36.4404,36.3935,36.3935,38800.0
2018-08-15 11:40:00,38.77,38.77,38.73,38.74,26702.0,36.3935,36.3935,36.3559,36.3653,26702.0
2018-08-15 11:45:00,38.73,38.78,38.72,38.78,27408.0,36.3559,36.4029,36.3466,36.4029,27408.0
2018-08-15 11:50:00,38.79,38.8,38.73,38.74,9685.0,36.4123,36.4216,36.3559,36.3653,9685.0
2018-08-15 11:55:00,38.74,38.76,38.72,38.72,22105.0,36.3653,36.3841,36.3466,36.3466,22105.0
2018-08-15 12:00:00,38.72,38.77,38.72,38.76,10552.0,36.3466,36.3935,36.3466,36.3841,10552.0
2018-08-15 12:05:00,38.76,38.81,38.76,38.8,28350.0,36.3841,36.431,36.3841,36.4216,28350.0
2018-08-15 12:10:00,38.8,38.82,38.79,38.81,5954.0,36.4216,36.4404,36.4123,36.431,5954.0
2018-08-15 12:15:00,38.81,38.87,38.8,38.86,6158.0,36.431,36.4874,36.4216,36.478,6158.0
2018-08-15 12:20:00,38.86,38.87,38.82,38.85,32168.0,36.478,36.4874,36.4404,36.4686,32168.0
2018-08-15 12:25:00,38.84,38.87,38.82,38.86,95148.0,36.4592,36.4874,36.4404,36.478,95148.0
2018-08-15 12:30:00,38.86,38.91,38.86,38.9,83604.0,36.478,36.5249,36.478,36.5155,83604.0
2018-08-15 12:35:00,38.9,38.93,38.9,38.93,9334.0,36.5155,36.5437,36.5155,36.5437,9334.0
2018-08-15 12:40:00,38.94,38.94,38.9,38.91,16965.0,36.5531,36.5531,36.5155,36.5249,16965.0
2018-08-15 12:45:00,38.91,38.93,38.91,38.92,7596.0,36.5249,36.5437,36.5249,36.5343,7596.0
2018-08-15 12:50:00,38.92,38.94,38.91,38.91,24500.0,36.5343,36.5531,36.5249,36.5249,24500.0
2018-08-15 12:55:00,38.91,38.93,38.91,38.93,6703.0,36.5249,36.5437,36.5249,36.5437,6703.0
2018-08-15 13:00:00,38.93,38.96,38.93,38.95,12387.0,36.5437,36.5718,36.5437,36.5625,12387.0
2018-08-15 13:05:00,38.95,38.99,38.95,38.98,52785.0,36.5625,36.6,36.5625,36.5906,52785.0
2018-08-15 13:10:00,38.97,38.98,38.95,38.96,38415.0,36.5812,36.5906,36.5625,36.5718,38415.0
2018-08-15 13:15:00,38.96,38.96,38.93,38.93,12333.0,36.5718,36.5718,36.5437,36.5437,12333.0
2018-08-15 13:20:00,38.93,38.95,38.9,38.9,14038.0,36.5437,36.5625,36.5155,36.5155,14038.0
2018-08-15 13:25:00,38.91,38.94,38.91,38.92,11765.0,36.5249,36.5531,36.5249,36.5343,11765.0
2018-08-15 13:30:00,38.93,38.93,38.89,38.89,6377.0,36.5437,36.5437,36.5061,36.5061,6377.0
2018-08-15 13:35:00,38.89,38.9,38.88,38.89,5100.0,36.5061,36.5155,36.4967,36.5061,5100.0
2018-08-15 13:40:00,38.89,38.9,38.88,38.89,16799.0,36.5061,36.5155,36.4967,36.5061,16799.0
2018-08-15 13:45:00,38.89,38.89,38.86,38.86,6914.0,36.5061,36.5061,36.478,36.478,6914.0
2018-08-15 13:50:00,38.86,38.88,38.84,38.87,8900.0,36.478,36.4967,36.4592,36.4874,8900.0
2018-08-15 13:55:00,38.88,38.88,38.86,38.87,20050.0,36.4967,36.4967,36.478,36.4874,20050.0
2018-08-15 14:00:00,38.86,38.87,38.83,38.87,8869.0,36.478,36.4874,36.4498,36.4874,8869.0
2018-08-15 14:05:00,38.87,38.87,38.82,38.82,6796.0,36.4874,36.4874,36.4404,36.4404,6796.0
2018-08-15 14:10:00,38.83,38.84,38.81,38.81,11237.0,36.4498,36.4592,36.431,36.431,11237.0
2018-08-15 14:15:00,38.81,38.84,38.81,38.83,5410.0,36.431,36.4592,36.431,36.4498,5410.0
2018-08-15 14:20:00,38.83,38.88,38.83,38.87,27251.0,36.4498,36.4967,36.4498,36.4874,27251.0
2018-08-15 14:25:00,38.86,38.86,38.79,38.81,75963.0,36.478,36.478,36.4123,36.431,75963.0
2018-08-15 14:30:00,38.81,38.84,38.8,38.84,22272.0,36.431,36.4592,36.4216,36.4592,22272.0
2018-08-15 14:35:00,38.85,38.89,38.85,38.87,24918.0,36.4686,36.5061,36.4686,36.4874,24918.0
2018-08-15 14:40:00,38.86,38.86,38.83,38.83,22453.0,36.478,36.478,36.4498,36.4498,22453.0
2018-08-15 14:45:00,38.83,38.83,38.8,38.82,9197.0,36.4498,36.4498,36.4216,36.4404,9197.0
2018-08-15 14:50:00,38.82,38.87,38.82,38.86,14459.0,36.4404,36.4874,36.4404,36.478,14459.0
2018-08-15 14:55:00,38.86,38.92,38.86,38.91,22888.0,36.478,36.5343,36.478,36.5249,22888.0
2018-08-15 15:00:00,38.92,38.97,38.91,38.96,20590.0,36.5343,36.5812,36.5249,36.5718,20590.0
2018-08-15 15:05:00,38.96,38.99,38.95,38.98,93552.0,36.5718,36.6,36.5625,36.5906,93552.0
2018-08-15 15:10:00,38.97,38.98,38.95,38.96,17165.0,36.5812,36.5906,36.5625,36.5718,17165.0
2018-08-15 15:15:00,38.97,38.97,38.94,38.96,27106.0,36.5812,36.5812,36.5531,36.5718,27106.0
2018-08-15 15:20:00,38.95,38.97,38.92,38.93,15097.0,36.5625,36.5812,36.5343,36.5437,15097.0
2018-08-15 15:25:00,38.93,38.96,38.93,38.95,16386.0,36.5437,36.5718,36.5437,36.5625,16386.0
2018-08-15 15:30:00,38.96,39.04,38.96,39.04,70589.0,36.5718,36.6469,36.5718,36.6469,70589.0
2018-08-15 15:35:00,39.03,39.04,39.01,39.02,30134.0,36.6375,36.6469,36.6188,36.6282,30134.0
2018-08-15 15:40:00,39.01,39.04,39.01,39.04,35917.0,36.6188,36.6469,36.6188,36.6469,35917.0
2018-08-15 15:45:00,39.04,39.07,39.03,39.04,25880.0,36.6469,36.6751,36.6375,36.6469,25880.0
2018-08-15 15:50:00,39.04,39.05,39.02,39.04,46438.0,36.6469,36.6563,36.6282,36.6469,46438.0
2018-08-15 15:55:00,39.04,39.06,39.02,39.05,189666.0,36.6469,36.6657,36.6282,36.6563,189666.0
2018-08-16 09:30:00,39.15,39.24,39.13,39.24,34049.0,36.7502,36.8347,36.7314,36.8347,34049.0
2018-08-16 09:35:00,39.25,39.34,39.23,39.31,33868.0,36.8441,36.9285,36.8253,36.9004,33868.0
2018-08-16 09:40:00,39.31,39.33,39.19,39.22,46737.0,36.9004,36.9192,36.7877,36.8159,46737.0
2018-08-16 09:45:00,39.23,39.32,39.23,39.29,89950.0,36.8253,36.9098,36.8253,36.8816,89950.0
2018-08-16 09:50:00,39.3,39.39,39.3,39.38,52647.0,36.891,36.9755,36.891,36.9661,52647.0
2018-08-16 09:55:00,39.38,39.39,39.32,39.33,24525.0,36.9661,36.9755,36.9098,36.9192,24525.0
2018-08-16 10:00:00,39.34,39.38,39.34,39.36,27079.0,36.9285,36.9661,36.9285,36.9473,27079.0
2018-08-16 10:05:00,39.37,39.4,39.35,39.38,29234.0,36.9567,36.9849,36.9379,36.9661,29234.0
2018-08-16 10:10:00,39.39,39.4,39.35,39.37,51297.0,36.9755,36.9849,36.9379,36.9567,51297.0
2018-08-16 10:15:00,39.36,39.37,39.33,39.34,27768.0,36.9473,36.9567,36.9192,36.9285,27768.0
2018-08-16 10:20:00,39.33,39.34,39.32,39.33,42412.0,36.9192,36.9285,36.9098,36.9192,42412.0
2018-08-16 10:25:00,39.32,39.36,39.32,39.33,15445.0,36.9098,36.9473,36.9098,36.9192,15445.0
2018-08-16 10:30:00,39.33,39.37,39.33,39.36,10950.0,36.9192,36.9567,36.9192,36.9473,10950.0
2018-08-16 10:35:00,39.36,39.39,39.35,39.39,20261.0,36.9473,36.9755,36.9379,36.9755,20261.0
2018-08-16 10:40:00,39.4,39.41,39.39,39.41,13900.0,36.9849,36.9943,36.9755,36.9943,13900.0
2018-08-16 10:45:00,39.4,39.4,39.36,39.36,6882.0,36.9849,36.9849,36.9473,36.9473,6882.0
2018-08-16 10:50:00,39.37,39.41,39.37,39.38,22645.0,36.9567,36.9943,36.9567,36.9661,22645.0
2018-08-16 10:55:00,39.38,39.41,39.38,39.38,11332.0,36.9661,36.9943,36.9661,36.9661,11332.0
2018-08-16 11:00:00,39.39,39.43,39.38,39.38,9527.0,36.9755,37.013,36.9661,36.9661,9527.0
2018-08-16 11:05:00,39.37,39.39,39.36,39.36,10460.0,36.9567,36.9755,36.9473,36.9473,10460.0
2018-08-16 11:10:00,39.36,39.4,39.36,39.39,7334.0,36.9473,36.9849,36.9473,36.9755,7334.0
2018-08-16 11:15:00,39.39,39.46,39.39,39.44,15326.0,36.9755,37.0412,36.9755,37.0224,15326.0
2018-08-16 11:20:00,39.44,39.49,39.44,39.47,7133.0,37.0224,37.0694,37.0224,37.0506,7133.0
2018-08-16 11:25:00,39.47,39.48,39.45,39.47,6881.0,37.0506,37.06,37.0318,37.0506,6881.0
2018-08-16 11:30:00,39.48,39.5,39.44,39.5,36243.0,37.06,37.0787,37.0224,37.0787,36243.0
2018-08-16 11:35:00,39.49,39.51,39.47,39.49,15818.0,37.0694,37.0881,37.0506,37.0694,15818.0
2018-08-16 11:40:00,39.5,39.5,39.45,39.45,19300.0,37.0787,37.0787,37.0318,37.0318,19300.0
2018-08-16 11:45:00,39.45,39.45,39.43,39.43,9350.0,37.0318,37.0318,37.013,37.013,9350.0
2018-08-16 11:50:00,39.43,39.46,39.42,39.46,23783.0,37.013,37.0412,37.0036,37.0412,23783.0
2018-08-16 11:55:00,39.46,39.47,39.44,39.46,8766.0,37.0412,37.0506,37.0224,37.0412,8766.0
2018-08-16 12:00:00,39.47,39.48,39.44,39.46,11017.0,37.0506,37.06,37.0224,37.0412,11017.0
2018-08-16 12:05:00,39.46,39.49,39.46,39.49,4200.0,37.0412,37.0694,37.0412,37.0694,4200.0
2018-08-16 12:10:00,39.5,39.51,39.5,39.51,13764.0,37.0787,37.0881,37.0787,37.0881,13764.0
2018-08-16 12:15:00,39.5,39.55,39.5,39.54,7327.0,37.0787,37.1257,37.0787,37.1163,7327.0
2018-08-16 12:20:00,39.54,39.56,39.52,39.52,5448.0,37.1163,37.1351,37.0975,37.0975,5448.0
2018-08-16 12:25:00,39.52,39.52,39.49,39.49,3562.0,37.0975,37.0975,37.0694,37.0694,3562.0
2018-08-16 12:30:00,39.48,39.5,39.47,39.48,12694.0,37.06,37.0787,37.0506,37.06,12694.0
2018-08-16 12:35:00,39.47,39.49,39.47,39.49,2648.0,37.0506,37.0694,37.0506,37.0694,2648.0
2018-08-16 12:40:00,39.48,39.48,39.45,39.46,6532.0,37.06,37.06,37.0318,37.0412,6532.0
2018-08-16 12:45:00,39.45,39.48,39.45,39.47,3460.0,37.0318,37.06,37.0318,37.0506,3460.0
2018-08-16 12:50:00,39.47,39.49,39.47,39.49,3271.0,37.0506,37.0694,37.0506,37.0694,3271.0
2018-08-16 12:55:00,39.49,39.5,39.48,39.49,2550.0,37.0694,37.0787,37.06,37.0694,2550.0
2018-08-16 13:00:00,39.49,39.51,39.47,39.47,6615.0,37.0694,37.0881,37.0506,37.0506,6615.0
2018-08-16 13:05:00,39.47,39.47,39.44,39.44,5200.0,37.0506,37.0506,37.0224,37.0224,5200.0
2018-08-16 13:10:00,39.44,39.45,39.42,39.45,6504.0,37.0224,37.0318,37.0036,37.0318,6504.0
2018-08-16 13:15:00,39.45,39.46,39.44,39.44,3038.0,37.0318,37.0412,37.0224,37.0224,3038.0
2018-08-16 13:20:00,39.44,39.45,39.44,39.45,5814.0,37.0224,37.0318,37.0224,37.0318,5814.0
2018-08-16 13:25:00,39.45,39.45,39.43,39.43,3600.0,37.0318,37.0318,37.013,37.013,3600.0
2018-08-16 13:30:00,39.43,39.43,39.41,39.42,5349.0,37.013,37.013,36.9943,37.0036,5349.0
2018-08-16 13:35:00,39.43,39.45,39.43,39.43,6479.0,37.013,37.0318,37.013,37.013,6479.0
2018-08-16 13:40:00,39.43,39.45,39.43,39.43,8300.0,37.013,37.0318,37.013,37.013,8300.0
2018-08-16 13:45:00,39.42,39.42,39.39,39.4,4453.0,37.0036,37.0036,36.9755,36.9849,4453.0
2018-08-16 13:50:00,39.39,39.4,39.39,39.4,3864.0,36.9755,36.9849,36.9755,36.9849,3864.0
2018-08-16 13:55:00,39.4,39.4,39.39,39.4,5600.0,36.9849,36.9849,36.9755,36.9849,5600.0
2018-08-16 14:00:00,39.4,39.41,39.38,39.41,15662.0,36.9849,36.9943,36.9661,36.9943,15662.0
2018-08-16 14:05:00,39.41,39.42,39.41,39.41,3950.0,36.9943,37.0036,36.9943,36.9943,3950.0
2018-08-16 14:10:00,39.42,39.42,39.4,39.41,7845.0,37.0036,37.0036,36.9849,36.9943,7845.0
2018-08-16 14:15:00,39.41,39.41,39.39,39.41,19665.0,36.9943,36.9943,36.9755,36.9943,19665.0
2018-08-16 14:20:00,39.4,39.4,39.37,39.37,5780.0,36.9849,36.9849,36.9567,36.9567,5780.0
2018-08-16 14:25:00,39.37,39.37,39.34,39.34,9900.0,36.9567,36.9567,36.9285,36.9285,9900.0
2018-08-16 14:30:00,39.34,39.34,39.28,39.31,13160.0,36.9285,36.9285,36.8722,36.9004,13160.0
2018-08-16 14:35:00,39.32,39.32,39.3,39.3,8607.0,36.9098,36.9098,36.891,36.891,8607.0
2018-08-16 14:40:00,39.3,39.3,39.29,39.29,3411.0,36.891,36.891,36.8816,36.8816,3411.0
2018-08-16 14:45:00,39.28,39.29,39.28,39.29,2200.0,36.8722,36.8816,36.8722,36.8816,2200.0
2018-08-16 14:50:00,39.29,39.29,39.28,39.29,4500.0,36.8816,36.8816,36.8722,36.8816,4500.0
2018-08-16 14:55:00,39.3,39.3,39.27,39.28,5900.0,36.891,36.891,36.8628,36.8722,5900.0
2018-08-16 15:00:00,39.28,39.32,39.28,39.32,7872.0,36.8722,36.9098,36.8722,36.9098,7872.0
2018-08-16 15:05:00,39.32,39.32,39.3,39.3,14087.0,36.9098,36.9098,36.891,36.891,14087.0
2018-08-16 15:10:00,39.3,39.31,39.29,39.3,13745.0,36.891,36.9004,36.8816,36.891,13745.0
2018-08-16 15:15:00,39.3,39.31,39.29,39.3,2270.0,36.891,36.9004,36.8816,36.891,2270.0
2018-08-16 15:20:00,39.29,39.3,39.27,39.3,10776.0,36.8816,36.891,36.8628,36.891,10776.0
2018-08-16 15:25:00,39.29,39.32,39.29,39.32,14250.0,36.8816,36.9098,36.8816,36.9098,14250.0
2018-08-16 15:30:00,39.31,39.32,39.29,39.32,9436.0,36.9004,36.9098,36.8816,36.9098,9436.0
2018-08-16 15:35:00,39.32,39.32,39.27,39.27,5700.0,36.9098,36.9098,36.8628,36.8628,5700.0
2018-08-16 15:40:00,39.27,39.28,39.24,39.26,90167.0,36.8628,36.8722,36.8347,36.8534,90167.0
2018-08-16 15:45:00,39.25,39.26,39.23,39.25,109462.0,36.8441,36.8534,36.8253,36.8441,109462.0
2018-08-16 15:50:00,39.25,39.25,39.23,39.24,55643.0,36.8441,36.8441,36.8253,36.8347,55643.0
2018-08-16 15:55:00,39.24,39.27,39.23,39.26,209051.0,36.8347,36.8628,36.8253,36.8534,209051.0
2018-08-17 09:30:00,39.16,39.25,39.16,39.22,14602.0,36.7596,36.8441,36.7596,36.8159,14602.0
2018-08-17 09:35:00,39.21,39.28,39.2,39.28,33253.0,36.8065,36.8722,36.7971,36.8722,33253.0
2018-08-17 09:40:00,39.28,39.35,39.25,39.35,66239.0,36.8722,36.9379,36.8441,36.9379,66239.0
2018-08-17 09:45:00,39.34,39.36,39.31,39.33,100362.0,36.9285,36.9473,36.9004,36.9192,100362.0
2018-08-17 09:50:00,39.32,39.47,39.32,39.46,95705.0,36.9098,37.0506,36.9098,37.0412,95705.0
2018-08-17 09:55:00,39.45,39.49,39.41,39.46,44971.0,37.0318,37.0694,36.9943,37.0412,44971.0
2018-08-17 10:00:00,39.45,39.53,39.45,39.52,66863.0,37.0318,37.1069,37.0318,37.0975,66863.0
2018-08-17 10:05:00,39.52,39.53,39.47,39.5,72529.0,37.0975,37.1069,37.0506,37.0787,72529.0
2018-08-17 10:10:00,39.49,39.51,39.44,39.44,46128.0,37.0694,37.0881,37.0224,37.0224,46128.0
2018-08-17 10:15:00,39.44,39.44,39.39,39.41,22920.0,37.0224,37.0224,36.9755,36.9943,22920.0
2018-08-17 10:20:00,39.42,39.43,39.35,39.36,85291.0,37.0036,37.013,36.9379,36.9473,85291.0
2018-08-17 10:25:00,39.36,39.42,39.35,39.42,116564.0,36.9473,37.0036,36.9379,37.0036,116564.0
2018-08-17 10:30:00,39.41,39.46,39.41,39.46,46820.0,36.9943,37.0412,36.9943,37.0412,46820.0
2018-08-17 10:35:00,39.46,39.48,39.43,39.45,20949.0,37.0412,37.06,37.013,37.0318,20949.0
2018-08-17 10:40:00,39.44,39.46,39.41,39.43,14184.0,37.0224,37.0412,36.9943,37.013,14184.0
2018-08-17 10:45:00,39.43,39.45,39.42,39.44,10049.0,37.013,37.0318,37.0036,37.0224,10049.0
2018-08-17 10:50:00,39.44,39.48,39.43,39.44,16592.0,37.0224,37.06,37.013,37.0224,16592.0
2018-08-17 10:55:00,39.43,39.43,39.38,39.39,33490.0,37.013,37.013,36.9661,36.9755,33490.0
2018-08-17 11:00:00,39.4,39.4,39.37,39.37,17596.0,36.9849,36.9849,36.9567,36.9567,17596.0
2018-08-17 11:05:00,39.37,39.39,39.34,39.35,26411.0,36.9567,36.9755,36.9285,36.9379,26411.0
2018-08-17 11:10:00,39.35,39.37,39.32,39.35,13111.0,36.9379,36.9567,36.9098,36.9379,13111.0
2018-08-17 11:15:00,39.35,39.37,39.34,39.36,7793.0,36.9379,36.9567,36.9285,36.9473,7793.0
2018-08-17 11:20:00,39.37,39.37,39.34,39.36,9716.0,36.9567,36.9567,36.9285,36.9473,9716.0
2018-08-17 11:25:00,39.35,39.38,39.34,39.36,15004.0,36.9379,36.9661,36.9285,36.9473,15004.0
2018-08-17 11:30:00,39.37,39.42,39.37,39.42,17536.0,36.9567,37.0036,36.9567,37.0036,17536.0
2018-08-17 11:35:00,39.41,39.42,39.4,39.41,4998.0,36.9943,37.0036,36.9849,36.9943,4998.0
2018-08-17 11:40:00,39.41,39.44,39.4,39.43,15802.0,36.9943,37.0224,36.9849,37.013,15802.0
2018-08-17 11:45:00,39.43,39.44,39.43,39.44,5550.0,37.013,37.0224,37.013,37.0224,5550.0
2018-08-17 11:50:00,39.44,39.48,39.44,39.47,12580.0,37.0224,37.06,37.0224,37.0506,12580.0
2018-08-17 11:55:00,39.48,39.49,39.47,39.47,6067.0,37.06,37.0694,37.0506,37.0506,6067.0
2018-08-17 12:00:00,39.47,39.48,39.45,39.47,16895.0,37.0506,37.06,37.0318,37.0506,16895.0
2018-08-17 12:05:00,39.46,39.46,39.44,39.45,24686.0,37.0412,37.0412,37.0224,37.0318,24686.0
2018-08-17 12:10:00,39.46,39.48,39.45,39.46,9774.0,37.0412,37.06,37.0318,37.0412,9774.0
2018-08-17 12:15:00,39.46,39.48,39.46,39.46,7632.0,37.0412,37.06,37.0412,37.0412,7632.0
2018-08-17 12:20:00,39.46,39.47,39.45,39.46,4400.0,37.0412,37.0506,37.0318,37.0412,4400.0
2018-08-17 12:25:00,39.45,39.46,39.43,39.44,4400.0,37.0318,37.0412,37.013,37.0224,4400.0
2018-08-17 12:30:00,39.44,39.44,39.41,39.42,34020.0,37.0224,37.0224,36.9943,37.0036,34020.0
2018-08-17 12:35:00,39.41,39.42,39.38,39.38,28923.0,36.9943,37.0036,36.9661,36.9661,28923.0
2018-08-17 12:40:00,39.39,39.39,39.38,39.39,11187.0,36.9755,36.9755,36.9661,36.9755,11187.0
2018-08-17 12:45:00,39.39,39.39,39.37,39.38,14945.0,36.9755,36.9755,36.9567,36.9661,14945.0
2018-08-17 12:50:00,39.39,39.4,39.38,39.4,6402.0,36.9755,36.9849,36.9661,36.9849,6402.0
2018-08-17 12:55:00,39.39,39.41,39.38,39.38,8259.0,36.9755,36.9943,36.9661,36.9661,8259.0
2018-08-17 13:00:00,39.39,39.41,39.39,39.41,16242.0,36.9755,36.9943,36.9755,36.9943,16242.0
2018-08-17 13:05:00,39.41,39.41,39.38,39.4,4132.0,36.9943,36.9943,36.9661,36.9849,4132.0
2018-08-17 13:10:00,39.4,39.4,39.38,39.39,32833.0,36.9849,36.9849,36.9661,36.9755,32833.0
2018-08-17 13:15:00,39.39,39.4,39.39,39.4,6700.0,36.9755,36.9849,36.9755,36.9849,6700.0
2018-08-17 13:20:00,39.39,39.4,39.37,39.38,70063.0,36.9755,36.9849,36.9567,36.9661,70063.0
2018-08-17 13:25:00,39.39,39.39,39.37,39.38,10135.0,36.9755,36.9755,36.9567,36.9661,10135.0
2018-08-17 13:30:00,39.38,39.39,39.38,39.39,3414.0,36.9661,36.9755,36.9661,36.9755,3414.0
2018-08-17 13:35:00,39.39,39.39,39.37,39.38,7791.0,36.9755,36.9755,36.9567,36.9661,7791.0
2018-08-17 13:40:00,39.38,39.4,39.38,39.4,12570.0,36.9661,36.9849,36.9661,36.9849,12570.0
2018-08-17 13:45:00,39.4,39.41,39.39,39.39,10750.0,36.9849,36.9943,36.9755,36.9755,10750.0
2018-08-17 13:50:00,39.39,39.39,39.38,39.39,4300.0,36.9755,36.9755,36.9661,36.9755,4300.0
2018-08-17 13:55:00,39.39,39.4,39.37,39.39,43351.0,36.9755,36.9849,36.9567,36.9755,43351.0
2018-08-17 14:00:00,39.39,39.46,39.39,39.46,8629.0,36.9755,37.0412,36.9755,37.0412,8629.0
2018-08-17 14:05:00,39.47,39.49,39.45,39.46,15909.0,37.0506,37.0694,37.0318,37.0412,15909.0
2018-08-17 14:10:00,39.45,39.46,39.44,39.46,9805.0,37.0318,37.0412,37.0224,37.0412,9805.0
2018-08-17 14:15:00,39.47,39.5,39.45,39.47,27372.0,37.0506,37.0787,37.0318,37.0506,27372.0
2018-08-17 14:20:00,39.47,39.5,39.46,39.5,15548.0,37.0506,37.0787,37.0412,37.0787,15548.0
2018-08-17 14:25:00,39.5,39.52,39.49,39.51,8501.0,37.0787,37.0975,37.0694,37.0881,8501.0
2018-08-17 14:30:00,39.51,39.52,39.5,39.5,17707.0,37.0881,37.0975,37.0787,37.0787,17707.0
2018-08-17 14:35:00,39.51,39.51,39.49,39.51,17731.0,37.0881,37.0881,37.0694,37.0881,17731.0
2018-08-17 14:40:00,39.51,39.54,39.51,39.54,11275.0,37.0881,37.1163,37.0881,37.1163,11275.0
2018-08-17 14:45:00,39.54,39.55,39.53,39.55,5713.0,37.1163,37.1257,37.1069,37.1257,5713.0
2018-08-17 14:50:00,39.55,39.58,39.54,39.57,12857.0,37.1257,37.1538,37.1163,37.1444,12857.0
2018-08-17 14:55:00,39.57,39.57,39.56,39.56,2900.0,37.1444,37.1444,37.1351,37.1351,2900.0
2018-08-17 15:00:00,39.56,39.57,39.53,39.54,14330.0,37.1351,37.1444,37.1069,37.1163,14330.0
2018-08-17 15:05:00,39.55,39.55,39.51,39.51,6188.0,37.1257,37.1257,37.0881,37.0881,6188.0
2018-08-17 15:10:00,39.51,39.51,39.5,39.51,7162.0,37.0881,37.0881,37.0787,37.0881,7162.0
2018-08-17 15:15:00,39.51,39.52,39.5,39.51,2855.0,37.0881,37.0975,37.0787,37.0881,2855.0
2018-08-17 15:20:00,39.51,39.52,39.5,39.51,3500.0,37.0881,37.0975,37.0787,37.0881,3500.0
2018-08-17 15:25:00,39.52,39.53,39.51,39.51,28869.0,37.0975,37.1069,37.0881,37.0881,28869.0
2018-08-17 15:30:00,39.51,39.51,39.48,39.49,22570.0,37.0881,37.0881,37.06,37.0694,22570.0
2018-08-17 15:35:00,39.49,39.51,39.48,39.49,81611.0,37.0694,37.0881,37.06,37.0694,81611.0
2018-08-17 15:40:00,39.49,39.5,39.47,39.48,117222.0,37.0694,37.0787,37.0506,37.06,117222.0
2018-08-17 15:45:00,39.48,39.5,39.45,39.46,172406.0,37.06,37.0787,37.0318,37.0412,172406.0
2018-08-17 15:50:00,39.45,39.47,39.44,39.46,49086.0,37.0318,37.0506,37.0224,37.0412,49086.0
2018-08-17 15:55:00,39.47,39.49,39.46,39.47,277112.0,37.0506,37.0694,37.0412,37.0506,277112.0
2018-08-20 09:30:00,39.52,39.68,39.52,39.65,31659.0,37.0975,37.2477,37.0975,37.2195,31659.0
2018-08-20 09:35:00,39.66,39.72,39.66,39.66,33936.0,37.2289,37.2853,37.2289,37.2289,33936.0
2018-08-20 09:40:00,39.67,39.71,39.61,39.62,82079.0,37.2383,37.2759,37.182,37.1914,82079.0
2018-08-20 09:45:00,39.62,39.68,39.62,39.67,42868.0,37.1914,37.2477,37.1914,37.2383,42868.0
2018-08-20 09:50:00,39.67,39.68,39.63,39.67,33590.0,37.2383,37.2477,37.2008,37.2383,33590.0
2018-08-20 09:55:00,39.66,39.66,39.63,39.63,11000.0,37.2289,37.2289,37.2008,37.2008,11000.0
2018-08-20 10:00:00,39.64,39.7,39.62,39.7,40570.0,37.2102,37.2665,37.1914,37.2665,40570.0
2018-08-20 10:05:00,39.69,39.72,39.68,39.68,10020.0,37.2571,37.2853,37.2477,37.2477,10020.0
2018-08-20 10:10:00,39.66,39.66,39.61,39.64,22251.0,37.2289,37.2289,37.182,37.2102,22251.0
2018-08-20 10:15:00,39.64,39.67,39.63,39.66,5698.0,37.2102,37.2383,37.2008,37.2289,5698.0
2018-08-20 10:20:00,39.66,39.71,39.66,39.7,168375.0,37.2289,37.2759,37.2289,37.2665,168375.0
2018-08-20 10:25:00,39.7,39.71,39.68,39.68,12549.0,37.2665,37.2759,37.2477,37.2477,12549.0
2018-08-20 10:30:00,39.68,39.68,39.64,39.64,14768.0,37.2477,37.2477,37.2102,37.2102,14768.0
2018-08-20 10:35:00,39.64,39.68,39.63,39.63,18996.0,37.2102,37.2477,37.2008,37.2008,18996.0
2018-08-20 10:40:00,39.61,39.63,39.6,39.62,24055.0,37.182,37.2008,37.1726,37.1914,24055.0
2018-08-20 10:45:00,39.62,39.62,39.58,39.61,16373.0,37.1914,37.1914,37.1538,37.182,16373.0
2018-08-20 10:50:00,39.61,39.62,39.58,39.59,14042.0,37.182,37.1914,37.1538,37.1632,14042.0
2018-08-20 10:55:00,39.59,39.6,39.57,39.59,6387.0,37.1632,37.1726,37.1444,37.1632,6387.0
2018-08-20 11:00:00,39.6,39.63,39.6,39.63,35517.0,37.1726,37.2008,37.1726,37.2008,35517.0
2018-08-20 11:05:00,39.63,39.63,39.56,39.56,16336.0,37.2008,37.2008,37.1351,37.1351,16336.0
2018-08-20 11:10:00,39.57,39.61,39.57,39.61,5500.0,37.1444,37.182,37.1444,37.182,5500.0
2018-08-20 11:15:00,39.61,39.61,39.57,39.58,6148.0,37.182,37.182,37.1444,37.1538,6148.0
2018-08-20 11:20:00,39.58,39.59,39.56,39.58,20238.0,37.1538,37.1632,37.1351,37.1538,20238.0
2018-08-20 11:25:00,39.58,39.6,39.57,39.59,10174.0,37.1538,37.1726,37.1444,37.1632,10174.0
2018-08-20 11:30:00,39.59,39.6,39.58,39.59,30649.0,37.1632,37.1726,37.1538,37.1632,30649.0
2018-08-20 11:35:00,39.59,39.64,39.57,39.64,25029.0,37.1632,37.2102,37.1444,37.2102,25029.0
2018-08-20 11:40:00,39.64,39.65,39.63,39.63,7423.0,37.2102,37.2195,37.2008,37.2008,7423.0
2018-08-20 11:45:00,39.63,39.64,39.62,39.63,21118.0,37.2008,37.2102,37.1914,37.2008,21118.0
2018-08-20 11:50:00,39.63,39.65,39.62,39.63,17225.0,37.2008,37.2195,37.1914,37.2008,17225.0
2018-08-20 11:55:00,39.64,39.64,39.62,39.64,9633.0,37.2102,37.2102,37.1914,37.2102,9633.0
2018-08-20 12:00:00,39.63,39.66,39.61,39.65,22848.0,37.2008,37.2289,37.182,37.2195,22848.0
2018-08-20 12:05:00,39.65,39.68,39.65,39.66,126187.0,37.2195,37.2477,37.2195,37.2289,126187.0
2018-08-20 12:10:00,39.67,39.72,39.67,39.71,25106.0,37.2383,37.2853,37.2383,37.2759,25106.0
2018-08-20 12:15:00,39.72,39.73,39.67,39.67,18700.0,37.2853,37.2946,37.2383,37.2383,18700.0
2018-08-20 12:20:00,39.67,39.69,39.67,39.68,4189.0,37.2383,37.2571,37.2383,37.2477,4189.0
2018-08-20 12:25:00,39.68,39.68,39.66,39.66,5780.0,37.2477,37.2477,37.2289,37.2289,5780.0
2018-08-20 12:30:00,39.66,39.68,39.66,39.68,7000.0,37.2289,37.2477,37.2289,37.2477,7000.0
2018-08-20 12:35:00,39.67,39.67,39.66,39.67,2100.0,37.2383,37.2383,37.2289,37.2383,2100.0
2018-08-20 12:40:00,39.67,39.69,39.67,39.69,2700.0,37.2383,37.2571,37.2383,37.2571,2700.0
2018-08-20 12:45:00,39.69,39.72,39.69,39.71,67098.0,37.2571,37.2853,37.2571,37.2759,67098.0
2018-08-20 12:50:00,39.7,39.71,39.69,39.69,4200.0,37.2665,37.2759,37.2571,37.2571,4200.0
2018-08-20 12:55:00,39.7,39.7,39.67,39.68,1600.0,37.2665,37.2665,37.2383,37.2477,1600.0
2018-08-20 13:00:00,39.68,39.68,39.67,39.67,6049.0,37.2477,37.2477,37.2383,37.2383,6049.0
2018-08-20 13:05:00,39.67,39.67,39.66,39.66,1700.0,37.2383,37.2383,37.2289,37.2289,1700.0
2018-08-20 13:10:00,39.66,39.68,39.66,39.68,13422.0,37.2289,37.2477,37.2289,37.2477,13422.0
2018-08-20 13:15:00,39.68,39.69,39.67,39.69,6813.0,37.2477,37.2571,37.2383,37.2571,6813.0
2018-08-20 13:20:00,39.69,39.7,39.69,39.69,3060.0,37.2571,37.2665,37.2571,37.2571,3060.0
2018-08-20 13:25:00,39.69,39.72,39.68,39.72,5557.0,37.2571,37.2853,37.2477,37.2853,5557.0
2018-08-20 13:30:00,39.72,39.72,39.71,39.71,2300.0,37.2853,37.2853,37.2759,37.2759,2300.0
2018-08-20 13:35:00,39.71,39.71,39.68,39.68,3247.0,37.2759,37.2759,37.2477,37.2477,3247.0
2018-08-20 13:40:00,39.67,39.67,39.65,39.67,3000.0,37.2383,37.2383,37.2195,37.2383,3000.0
2018-08-20 13:45:00,39.68,39.69,39.66,39.67,4863.0,37.2477,37.2571,37.2289,37.2383,4863.0
2018-08-20 13:50:00,39.67,39.67,39.66,39.66,817.0,37.2383,37.2383,37.2289,37.2289,817.0
2018-08-20 13:55:00,39.65,39.66,39.65,39.66,2803.0,37.2195,37.2289,37.2195,37.2289,2803.0
2018-08-20 14:00:00,39.66,39.67,39.63,39.65,10726.0,37.2289,37.2383,37.2008,37.2195,10726.0
2018-08-20 14:05:00,39.64,39.64,39.62,39.63,3210.0,37.2102,37.2102,37.1914,37.2008,3210.0
2018-08-20 14:10:00,39.63,39.63,39.62,39.62,5989.0,37.2008,37.2008,37.1914,37.1914,5989.0
2018-08-20 14:15:00,39.62,39.65,39.62,39.65,6200.0,37.1914,37.2195,37.1914,37.2195,6200.0
2018-08-20 14:20:00,39.65,39.65,39.64,39.65,1165.0,37.2195,37.2195,37.2102,37.2195,1165.0
2018-08-20 14:25:00,39.66,39.68,39.66,39.68,5000.0,37.2289,37.2477,37.2289,37.2477,5000.0
2018-08-20 14:30:00,39.68,39.69,39.66,39.66,3816.0,37.2477,37.2571,37.2289,37.2289,3816.0
2018-08-20 14:35:00,39.66,39.66,39.65,39.65,2600.0,37.2289,37.2289,37.2195,37.2195,2600.0
2018-08-20 14:40:00,39.64,39.64,39.64,39.64,3882.0,37.2102,37.2102,37.2102,37.2102,3882.0
2018-08-20 14:45:00,39.64,39.66,39.64,39.64,4938.0,37.2102,37.2289,37.2102,37.2102,4938.0
2018-08-20 14:50:00,39.65,39.65,39.63,39.64,4488.0,37.2195,37.2195,37.2008,37.2102,4488.0
2018-08-20 14:55:00,39.64,39.65,39.64,39.65,3300.0,37.2102,37.2195,37.2102,37.2195,3300.0
2018-08-20 15:00:00,39.65,39.65,39.63,39.63,21100.0,37.2195,37.2195,37.2008,37.2008,21100.0
2018-08-20 15:05:00,39.63,39.63,39.61,39.63,6797.0,37.2008,37.2008,37.182,37.2008,6797.0
2018-08-20 15:10:00,39.63,39.64,39.63,39.63,10991.0,37.2008,37.2102,37.2008,37.2008,10991.0
2018-08-20 15:15:00,39.64,39.64,39.63,39.63,16968.0,37.2102,37.2102,37.2008,37.2008,16968.0
2018-08-20 15:20:00,39.63,39.63,39.62,39.63,7805.0,37.2008,37.2008,37.1914,37.2008,7805.0
2018-08-20 15:25:00,39.62,39.62,39.61,39.61,8412.0,37.1914,37.1914,37.182,37.182,8412.0
2018-08-20 15:30:00,39.61,39.63,39.6,39.62,40335.0,37.182,37.2008,37.1726,37.1914,40335.0
2018-08-20 15:35:00,39.62,39.63,39.61,39.62,8325.0,37.1914,37.2008,37.182,37.1914,8325.0
2018-08-20 15:40:00,39.61,39.63,39.61,39.63,12684.0,37.182,37.2008,37.182,37.2008,12684.0
2018-08-20 15:45:00,39.64,39.64,39.61,39.63,42254.0,37.2102,37.2102,37.182,37.2008,42254.0
2018-08-20 15:50:00,39.62,39.63,39.61,39.61,77494.0,37.1914,37.2008,37.182,37.182,77494.0
2018-08-20 15:55:00,39.62,39.62,39.59,39.61,119149.0,37.1914,37.1914,37.1632,37.182,119149.0
2018-08-21 09:30:00,40.01,40.19,39.94,40.16,126480.0,37.5575,37.7264,37.4918,37.6983,126480.0
2018-08-21 09:35:00,40.14,40.24,40.13,40.22,72865.0,37.6795,37.7734,37.6701,37.7546,72865.0
2018-08-21 09:40:00,40.22,40.26,40.09,40.1,76776.0,37.7546,37.7922,37.6326,37.642,76776.0
2018-08-21 09:45:00,40.1,40.17,40.08,40.15,221262.0,37.642,37.7077,37.6232,37.6889,221262.0
2018-08-21 09:50:00,40.14,40.21,40.14,40.21,130208.0,37.6795,37.7452,37.6795,37.7452,130208.0
2018-08-21 09:55:00,40.2,40.28,40.18,40.27,63546.0,37.7358,37.8109,37.7171,37.8015,63546.0
2018-08-21 10:00:00,40.28,40.3,40.24,40.28,54479.0,37.8109,37.8297,37.7734,37.8109,54479.0
2018-08-21 10:05:00,40.27,40.3,40.22,40.23,94335.0,37.8015,37.8297,37.7546,37.764,94335.0
2018-08-21 10:10:00,40.23,40.32,40.23,40.29,73181.0,37.764,37.8485,37.764,37.8203,73181.0
2018-08-21 10:15:00,40.29,40.37,40.28,40.35,28744.0,37.8203,37.8954,37.8109,37.8766,28744.0
2018-08-21 10:20:00,40.35,40.37,40.34,40.36,34846.0,37.8766,37.8954,37.8672,37.886,34846.0
2018-08-21 10:25:00,40.37,40.39,40.33,40.39,73169.0,37.8954,37.9142,37.8579,37.9142,73169.0
2018-08-21 10:30:00,40.38,40.4,40.35,40.37,165621.0,37.9048,37.9236,37.8766,37.8954,165621.0
2018-08-21 10:35:00,40.37,40.37,40.32,40.35,33253.0,37.8954,37.8954,37.8485,37.8766,33253.0
2018-08-21 10:40:00,40.35,40.38,40.35,40.38,41306.0,37.8766,37.9048,37.8766,37.9048,41306.0
2018-08-21 10:45:00,40.38,40.44,40.38,40.44,53158.0,37.9048,37.9611,37.9048,37.9611,53158.0
2018-08-21 10:50:00,40.44,40.46,40.41,40.41,56959.0,37.9611,37.9799,37.933,37.933,56959.0
2018-08-21 10:55:00,40.4,40.42,40.39,40.41,19260.0,37.9236,37.9423,37.9142,37.933,19260.0
2018-08-21 11:00:00,40.41,40.43,40.35,40.37,54244.0,37.933,37.9517,37.8766,37.8954,54244.0
2018-08-21 11:05:00,40.37,40.37,40.3,40.33,34549.0,37.8954,37.8954,37.8297,37.8579,34549.0
2018-08-21 11:10:00,40.33,40.35,40.32,40.35,33841.0,37.8579,37.8766,37.8485,37.8766,33841.0
2018-08-21 11:15:00,40.36,40.37,40.3,40.31,21607.0,37.886,37.8954,37.8297,37.8391,21607.0
2018-08-21 11:20:00,40.31,40.32,40.26,40.28,19961.0,37.8391,37.8485,37.7922,37.8109,19961.0
2018-08-21 11:25:00,40.28,40.32,40.26,40.27,15086.0,37.8109,37.8485,37.7922,37.8015,15086.0
2018-08-21 11:30:00,40.28,40.35,40.28,40.35,18847.0,37.8109,37.8766,37.8109,37.8766,18847.0
2018-08-21 11:35:00,40.35,40.41,40.34,40.4,37477.0,37.8766,37.933,37.8672,37.9236,37477.0
2018-08-21 11:40:00,40.4,40.44,40.39,40.44,27729.0,37.9236,37.9611,37.9142,37.9611,27729.0
2018-08-21 11:45:00,40.45,40.46,40.43,40.46,29952.0,37.9705,37.9799,37.9517,37.9799,29952.0
2018-08-21 11:50:00,40.46,40.47,40.42,40.42,24122.0,37.9799,37.9893,37.9423,37.9423,24122.0
2018-08-21 11:55:00,40.42,40.5,40.42,40.49,12882.0,37.9423,38.0174,37.9423,38.0081,12882.0
2018-08-21 12:00:00,40.5,40.51,40.48,40.5,21878.0,38.0174,38.0268,37.9987,38.0174,21878.0
2018-08-21 12:05:00,40.5,40.51,40.47,40.5,20820.0,38.0174,38.0268,37.9893,38.0174,20820.0
2018-08-21 12:10:00,40.5,40.54,40.5,40.54,16511.0,38.0174,38.055,38.0174,38.055,16511.0
2018-08-21 12:15:00,40.53,40.57,40.53,40.55,29724.0,38.0456,38.0831,38.0456,38.0644,29724.0
2018-08-21 12:20:00,40.54,40.55,40.51,40.55,13005.0,38.055,38.0644,38.0268,38.0644,13005.0
2018-08-21 12:25:00,40.56,40.6,40.56,40.6,24780.0,38.0738,38.1113,38.0738,38.1113,24780.0
2018-08-21 12:30:00,40.59,40.61,40.58,40.6,15606.0,38.1019,38.1207,38.0925,38.1113,15606.0
2018-08-21 12:35:00,40.6,40.61,40.58,40.61,13742.0,38.1113,38.1207,38.0925,38.1207,13742.0
2018-08-21 12:40:00,40.61,40.63,40.6,40.62,10541.0,38.1207,38.1395,38.1113,38.1301,10541.0
2018-08-21 12:45:00,40.62,40.66,40.61,40.66,9804.0,38.1301,38.1676,38.1207,38.1676,9804.0
2018-08-21 12:50:00,40.66,40.7,40.65,40.69,12689.0,38.1676,38.2052,38.1582,38.1958,12689.0
2018-08-21 12:55:00,40.69,40.69,40.59,40.59,25243.0,38.1958,38.1958,38.1019,38.1019,25243.0
2018-08-21 13:00:00,40.6,40.65,40.6,40.65,18003.0,38.1113,38.1582,38.1113,38.1582,18003.0
2018-08-21 13:05:00,40.64,40.67,40.64,40.66,33278.0,38.1489,38.177,38.1489,38.1676,33278.0
2018-08-21 13:10:00,40.66,40.66,40.61,40.63,26519.0,38.1676,38.1676,38.1207,38.1395,26519.0
2018-08-21 13:15:00,40.64,40.65,40.62,40.65,21300.0,38.1489,38.1582,38.1301,38.1582,21300.0
2018-08-21 13:20:00,40.65,40.66,40.64,40.64,7977.0,38.1582,38.1676,38.1489,38.1489,7977.0
2018-08-21 13:25:00,40.64,40.68,40.64,40.67,9761.0,38.1489,38.1864,38.1489,38.177,9761.0
2018-08-21 13:30:00,40.68,40.69,40.67,40.69,5529.0,38.1864,38.1958,38.177,38.1958,5529.0
2018-08-21 13:35:00,40.69,40.7,40.68,40.68,8100.0,38.1958,38.2052,38.1864,38.1864,8100.0
2018-08-21 13:40:00,40.68,40.71,40.67,40.7,17114.0,38.1864,38.2146,38.177,38.2052,17114.0
2018-08-21 13:45:00,40.69,40.71,40.69,40.69,12327.0,38.1958,38.2146,38.1958,38.1958,12327.0
2018-08-21 13:50:00,40.68,40.7,40.66,40.67,24788.0,38.1864,38.2052,38.1676,38.177,24788.0
2018-08-21 13:55:00,40.67,40.68,40.64,40.67,10232.0,38.177,38.1864,38.1489,38.177,10232.0
2018-08-21 14:00:00,40.66,40.69,40.66,40.66,25098.0,38.1676,38.1958,38.1676,38.1676,25098.0
2018-08-21 14:05:00,40.66,40.68,40.65,40.65,6541.0,38.1676,38.1864,38.1582,38.1582,6541.0
2018-08-21 14:10:00,40.65,40.67,40.63,40.65,15985.0,38.1582,38.177,38.1395,38.1582,15985.0
2018-08-21 14:15:00,40.66,40.68,40.65,40.66,20328.0,38.1676,38.1864,38.1582,38.1676,20328.0
2018-08-21 14:20:00,40.66,40.69,40.66,40.68,6872.0,38.1676,38.1958,38.1676,38.1864,6872.0
2018-08-21 14:25:00,40.68,40.72,40.67,40.71,35069.0,38.1864,38.224,38.177,38.2146,35069.0
2018-08-21 14:30:00,40.72,40.72,40.66,40.67,29212.0,38.224,38.224,38.1676,38.177,29212.0
2018-08-21 14:35:00,40.67,40.7,40.66,40.66,38464.0,38.177,38.2052,38.1676,38.1676,38464.0
2018-08-21 14:40:00,40.66,40.68,40.65,40.66,22574.0,38.1676,38.1864,38.1582,38.1676,22574.0
2018-08-21 14:45:00,40.66,40.68,40.65,40.66,14152.0,38.1676,38.1864,38.1582,38.1676,14152.0
2018-08-21 14:50:00,40.66,40.67,40.64,40.65,32909.0,38.1676,38.177,38.1489,38.1582,32909.0
2018-08-21 14:55:00,40.65,40.69,40.64,40.69,22069.0,38.1582,38.1958,38.1489,38.1958,22069.0
2018-08-21 15:00:00,40.68,40.7,40.67,40.69,8186.0,38.1864,38.2052,38.177,38.1958,8186.0
2018-08-21 15:05:00,40.69,40.7,40.67,40.68,13927.0,38.1958,38.2052,38.177,38.1864,13927.0
2018-08-21 15:10:00,40.68,40.69,40.66,40.69,9436.0,38.1864,38.1958,38.1676,38.1958,9436.0
2018-08-21 15:15:00,40.68,40.68,40.65,40.67,14657.0,38.1864,38.1864,38.1582,38.177,14657.0
2018-08-21 15:20:00,40.66,40.68,40.64,40.67,47836.0,38.1676,38.1864,38.1489,38.177,47836.0
2018-08-21 15:25:00,40.67,40.69,40.66,40.67,38003.0,38.177,38.1958,38.1676,38.177,38003.0
2018-08-21 15:30:00,40.68,40.68,40.64,40.65,15844.0,38.1864,38.1864,38.1489,38.1582,15844.0
2018-08-21 15:35:00,40.65,40.66,40.63,40.66,31541.0,38.1582,38.1676,38.1395,38.1676,31541.0
2018-08-21 15:40:00,40.66,40.67,40.64,40.66,49625.0,38.1676,38.177,38.1489,38.1676,49625.0
2018-08-21 15:45:00,40.66,40.66,40.62,40.63,152518.0,38.1676,38.1676,38.1301,38.1395,152518.0
2018-08-21 15:50:00,40.63,40.66,40.62,40.65,200290.0,38.1395,38.1676,38.1301,38.1582,200290.0
2018-08-21 15:55:00,40.65,40.67,40.63,40.64,351624.0,38.1582,38.177,38.1395,38.1489,351624.0
2018-08-22 09:30:00,40.77,40.78,40.61,40.78,144867.0,38.2709,38.2803,38.1207,38.2803,144867.0
2018-08-22 09:35:00,40.77,40.78,40.64,40.7,120664.0,38.2709,38.2803,38.1489,38.2052,120664.0
2018-08-22 09:40:00,40.71,40.71,40.6,40.63,52532.0,38.2146,38.2146,38.1113,38.1395,52532.0
2018-08-22 09:45:00,40.63,40.66,40.54,40.6,65318.0,38.1395,38.1676,38.055,38.1113,65318.0
2018-08-22 09:50:00,40.61,40.64,40.51,40.54,138462.0,38.1207,38.1489,38.0268,38.055,138462.0
2018-08-22 09:55:00,40.54,40.61,40.53,40.6,64690.0,38.055,38.1207,38.0456,38.1113,64690.0
2018-08-22 10:00:00,40.61,40.63,40.6,40.6,25326.0,38.1207,38.1395,38.1113,38.1113,25326.0
2018-08-22 10:05:00,40.6,40.61,40.58,40.59,24526.0,38.1113,38.1207,38.0925,38.1019,24526.0
2018-08-22 10:10:00,40.59,40.62,40.58,40.6,11500.0,38.1019,38.1301,38.0925,38.1113,11500.0
2018-08-22 10:15:00,40.59,40.6,40.56,40.59,15615.0,38.1019,38.1113,38.0738,38.1019,15615.0
2018-08-22 10:20:00,40.58,40.6,40.54,40.54,25763.0,38.0925,38.1113,38.055,38.055,25763.0
2018-08-22 10:25:00,40.53,40.54,40.51,40.51,15140.0,38.0456,38.055,38.0268,38.0268,15140.0
2018-08-22 10:30:00,40.51,40.54,40.51,40.51,12048.0,38.0268,38.055,38.0268,38.0268,12048.0
2018-08-22 10:35:00,40.52,40.57,40.51,40.56,13096.0,38.0362,38.0831,38.0268,38.0738,13096.0
2018-08-22 10:40:00,40.55,40.56,40.52,40.54,8100.0,38.0644,38.0738,38.0362,38.055,8100.0
2018-08-22 10:45:00,40.54,40.58,40.53,40.55,80184.0,38.055,38.0925,38.0456,38.0644,80184.0
2018-08-22 10:50:00,40.55,40.59,40.54,40.58,12474.0,38.0644,38.1019,38.055,38.0925,12474.0
2018-08-22 10:55:00,40.58,40.58,40.51,40.51,22900.0,38.0925,38.0925,38.0268,38.0268,22900.0
2018-08-22 11:00:00,40.51,40.52,40.5,40.52,17979.0,38.0268,38.0362,38.0174,38.0362,17979.0
2018-08-22 11:05:00,40.52,40.54,40.48,40.52,18720.0,38.0362,38.055,37.9987,38.0362,18720.0
2018-08-22 11:10:00,40.53,40.54,40.5,40.51,10194.0,38.0456,38.055,38.0174,38.0268,10194.0
2018-08-22 11:15:00,40.52,40.53,40.5,40.51,15800.0,38.0362,38.0456,38.0174,38.0268,15800.0
2018-08-22 11:20:00,40.51,40.53,40.51,40.52,13404.0,38.0268,38.0456,38.0268,38.0362,13404.0
2018-08-22 11:25:00,40.52,40.55,40.52,40.54,10814.0,38.0362,38.0644,38.0362,38.055,10814.0
2018-08-22 11:30:00,40.55,40.55,40.51,40.52,14300.0,38.0644,38.0644,38.0268,38.0362,14300.0
2018-08-22 11:35:00,40.52,40.52,40.48,40.48,4000.0,38.0362,38.0362,37.9987,37.9987,4000.0
2018-08-22 11:40:00,40.49,40.54,40.48,40.52,9183.0,38.0081,38.055,37.9987,38.0362,9183.0
2018-08-22 11:45:00,40.53,40.55,40.52,40.53,12531.0,38.0456,38.0644,38.0362,38.0456,12531.0
2018-08-22 11:50:00,40.53,40.54,40.49,40.49,9300.0,38.0456,38.055,38.0081,38.0081,9300.0
2018-08-22 11:55:00,40.5,40.53,40.49,40.53,15571.0,38.0174,38.0456,38.0081,38.0456,15571.0
2018-08-22 12:00:00,40.53,40.53,40.51,40.53,9610.0,38.0456,38.0456,38.0268,38.0456,9610.0
2018-08-22 12:05:00,40.53,40.54,40.52,40.54,38858.0,38.0456,38.055,38.0362,38.055,38858.0
2018-08-22 12:10:00,40.55,40.55,40.52,40.52,17263.0,38.0644,38.0644,38.0362,38.0362,17263.0
2018-08-22 12:15:00,40.53,40.55,40.52,40.55,13628.0,38.0456,38.0644,38.0362,38.0644,13628.0
2018-08-22 12:20:00,40.55,40.57,40.55,40.57,7912.0,38.0644,38.0831,38.0644,38.0831,7912.0
2018-08-22 12:25:00,40.57,40.58,40.55,40.57,5642.0,38.0831,38.0925,38.0644,38.0831,5642.0
2018-08-22 12:30:00,40.58,40.59,40.57,40.58,7258.0,38.0925,38.1019,38.0831,38.0925,7258.0
2018-08-22 12:35:00,40.58,40.58,40.56,40.57,3342.0,38.0925,38.0925,38.0738,38.0831,3342.0
2018-08-22 12:40:00,40.58,40.58,40.57,40.58,6455.0,38.0925,38.0925,38.0831,38.0925,6455.0
2018-08-22 12:45:00,40.57,40.58,40.56,40.56,18250.0,38.0831,38.0925,38.0738,38.0738,18250.0
2018-08-22 12:50:00,40.56,40.58,40.54,40.58,10406.0,38.0738,38.0925,38.055,38.0925,10406.0
2018-08-22 12:55:00,40.58,40.59,40.58,40.58,4500.0,38.0925,38.1019,38.0925,38.0925,4500.0
2018-08-22 13:00:00,40.59,40.6,40.57,40.58,6674.0,38.1019,38.1113,38.0831,38.0925,6674.0
2018-08-22 13:05:00,40.58,40.58,40.54,40.54,5831.0,38.0925,38.0925,38.055,38.055,5831.0
2018-08-22 13:10:00,40.54,40.54,40.51,40.51,44835.0,38.055,38.055,38.0268,38.0268,44835.0
2018-08-22 13:15:00,40.52,40.52,40.5,40.51,17642.0,38.0362,38.0362,38.0174,38.0268,17642.0
2018-08-22 13:20:00,40.52,40.54,40.52,40.54,1700.0,38.0362,38.055,38.0362,38.055,1700.0
2018-08-22 13:25:00,40.54,40.56,40.53,40.54,10052.0,38.055,38.0738,38.0456,38.055,10052.0
2018-08-22 13:30:00,40.54,40.54,40.53,40.54,7350.0,38.055,38.055,38.0456,38.055,7350.0
2018-08-22 13:35:00,40.53,40.55,40.52,40.52,13673.0,38.0456,38.0644,38.0362,38.0362,13673.0
2018-08-22 13:40:00,40.52,40.54,40.52,40.54,2532.0,38.0362,38.055,38.0362,38.055,2532.0
2018-08-22 13:45:00,40.53,40.53,40.51,40.51,36363.0,38.0456,38.0456,38.0268,38.0268,36363.0
2018-08-22 13:50:00,40.5,40.53,40.49,40.53,8193.0,38.0174,38.0456,38.0081,38.0456,8193.0
2018-08-22 13:55:00,40.53,40.54,40.52,40.52,3452.0,38.0456,38.055,38.0362,38.0362,3452.0
2018-08-22 14:00:00,40.53,40.56,40.53,40.55,9161.0,38.0456,38.0738,38.0456,38.0644,9161.0
2018-08-22 14:05:00,40.55,40.56,40.54,40.54,17001.0,38.0644,38.0738,38.055,38.055,17001.0
2018-08-22 14:10:00,40.53,40.55,40.51,40.55,6267.0,38.0456,38.0644,38.0268,38.0644,6267.0
2018-08-22 14:15:00,40.55,40.55,40.49,40.5,46912.0,38.0644,38.0644,38.0081,38.0174,46912.0
2018-08-22 14:20:00,40.5,40.52,40.49,40.5,46185.0,38.0174,38.0362,38.0081,38.0174,46185.0
2018-08-22 14:25:00,40.5,40.52,40.48,40.52,49100.0,38.0174,38.0362,37.9987,38.0362,49100.0
2018-08-22 14:30:00,40.52,40.54,40.51,40.53,6932.0,38.0362,38.055,38.0268,38.0456,6932.0
2018-08-22 14:35:00,40.54,40.55,40.53,40.55,19509.0,38.055,38.0644,38.0456,38.0644,19509.0
2018-08-22 14:40:00,40.55,40.55,40.52,40.53,35318.0,38.0644,38.0644,38.0362,38.0456,35318.0
2018-08-22 14:45:00,40.52,40.53,40.5,40.51,15034.0,38.0362,38.0456,38.0174,38.0268,15034.0
2018-08-22 14:50:00,40.5,40.52,40.49,40.5,21156.0,38.0174,38.0362,38.0081,38.0174,21156.0
2018-08-22 14:55:00,40.5,40.51,40.49,40.51,19199.0,38.0174,38.0268,38.0081,38.0268,19199.0
2018-08-22 15:00:00,40.52,40.55,40.52,40.52,26639.0,38.0362,38.0644,38.0362,38.0362,26639.0
2018-08-22 15:05:00,40.53,40.54,40.51,40.53,8686.0,38.0456,38.055,38.0268,38.0456,8686.0
2018-08-22 15:10:00,40.53,40.53,40.52,40.53,20556.0,38.0456,38.0456,38.0362,38.0456,20556.0
2018-08-22 15:15:00,40.54,40.54,40.52,40.53,65255.0,38.055,38.055,38.0362,38.0456,65255.0
2018-08-22 15:20:00,40.53,40.53,40.51,40.52,11339.0,38.0456,38.0456,38.0268,38.0362,11339.0
2018-08-22 15:25:00,40.52,40.54,40.52,40.52,9630.0,38.0362,38.055,38.0362,38.0362,9630.0
2018-08-22 15:30:00,40.53,40.54,40.52,40.54,37656.0,38.0456,38.055,38.0362,38.055,37656.0
2018-08-22 15:35:00,40.54,40.55,40.51,40.52,53094.0,38.055,38.0644,38.0268,38.0362,53094.0
2018-08-22 15:40:00,40.52,40.52,40.49,40.5,34168.0,38.0362,38.0362,38.0081,38.0174,34168.0
2018-08-22 15:45:00,40.49,40.49,40.47,40.48,63009.0,38.0081,38.0081,37.9893,37.9987,63009.0
2018-08-22 15:50:00,40.47,40.49,40.46,40.48,86250.0,37.9893,38.0081,37.9799,37.9987,86250.0
2018-08-22 15:55:00,40.48,40.5,40.47,40.48,94771.0,37.9987,38.0174,37.9893,37.9987,94771.0
2018-08-23 09:30:00,40.54,40.66,40.54,40.56,13039.0,38.055,38.1676,38.055,38.0738,13039.0
2018-08-23 09:35:00,40.55,40.56,40.49,40.51,29387.0,38.0644,38.0738,38.0081,38.0268,29387.0
2018-08-23 09:40:00,40.52,40.52,40.44,40.48,15174.0,38.0362,38.0362,37.9611,37.9987,15174.0
2018-08-23 09:45:00,40.48,40.49,40.41,40.43,25887.0,37.9987,38.0081,37.933,37.9517,25887.0
2018-08-23 09:50:00,40.44,40.56,40.44,40.54,75463.0,37.9611,38.0738,37.9611,38.055,75463.0
2018-08-23 09:55:00,40.54,40.54,40.49,40.5,18532.0,38.055,38.055,38.0081,38.0174,18532.0
2018-08-23 10:00:00,40.51,40.51,40.44,40.46,22433.0,38.0268,38.0268,37.9611,37.9799,22433.0
2018-08-23 10:05:00,40.47,40.49,40.43,40.48,15894.0,37.9893,38.0081,37.9517,37.9987,15894.0
2018-08-23 10:10:00,40.47,40.47,40.38,40.4,27428.0,37.9893,37.9893,37.9048,37.9236,27428.0
2018-08-23 10:15:00,40.4,40.47,40.4,40.46,23520.0,37.9236,37.9893,37.9236,37.9799,23520.0
2018-08-23 10:20:00,40.47,40.49,40.42,40.46,17862.0,37.9893,38.0081,37.9423,37.9799,17862.0
2018-08-23 10:25:00,40.46,40.54,40.45,40.54,15681.0,37.9799,38.055,37.9705,38.055,15681.0
2018-08-23 10:30:00,40.54,40.55,40.51,40.53,18850.0,38.055,38.0644,38.0268,38.0456,18850.0
2018-08-23 10:35:00,40.54,40.54,40.47,40.47,23210.0,38.055,38.055,37.9893,37.9893,23210.0
2018-08-23 10:40:00,40.47,40.51,40.46,40.51,16773.0,37.9893,38.0268,37.9799,38.0268,16773.0
2018-08-23 10:45:00,40.52,40.53,40.44,40.45,62432.0,38.0362,38.0456,37.9611,37.9705,62432.0
2018-08-23 10:50:00,40.46,40.46,40.43,40.43,14943.0,37.9799,37.9799,37.9517,37.9517,14943.0
2018-08-23 10:55:00,40.44,40.46,40.42,40.46,12576.0,37.9611,37.9799,37.9423,37.9799,12576.0
2018-08-23 11:00:00,40.46,40.54,40.45,40.53,18254.0,37.9799,38.055,37.9705,38.0456,18254.0
2018-08-23 11:05:00,40.53,40.54,40.52,40.52,16656.0,38.0456,38.055,38.0362,38.0362,16656.0
2018-08-23 11:10:00,40.53,40.56,40.51,40.54,15702.0,38.0456,38.0738,38.0268,38.055,15702.0
2018-08-23 11:15:00,40.53,40.54,40.46,40.46,34069.0,38.0456,38.055,37.9799,37.9799,34069.0
2018-08-23 11:20:00,40.45,40.5,40.45,40.49,16510.0,37.9705,38.0174,37.9705,38.0081,16510.0
2018-08-23 11:25:00,40.49,40.5,40.47,40.48,13430.0,38.0081,38.0174,37.9893,37.9987,13430.0
2018-08-23 11:30:00,40.48,40.48,40.41,40.42,437569.0,37.9987,37.9987,37.933,37.9423,437569.0
2018-08-23 11:35:00,40.41,40.42,40.34,40.35,32164.0,37.933,37.9423,37.8672,37.8766,32164.0
2018-08-23 11:40:00,40.36,40.4,40.36,40.37,31436.0,37.886,37.9236,37.886,37.8954,31436.0
2018-08-23 11:45:00,40.37,40.4,40.37,40.39,10306.0,37.8954,37.9236,37.8954,37.9142,10306.0
2018-08-23 11:50:00,40.39,40.43,40.39,40.41,17205.0,37.9142,37.9517,37.9142,37.933,17205.0
2018-08-23 11:55:00,40.41,40.42,40.4,40.41,18180.0,37.933,37.9423,37.9236,37.933,18180.0
2018-08-23 12:00:00,40.41,40.42,40.39,40.4,13856.0,37.933,37.9423,37.9142,37.9236,13856.0
2018-08-23 12:05:00,40.4,40.45,40.4,40.44,11019.0,37.9236,37.9705,37.9236,37.9611,11019.0
2018-08-23 12:10:00,40.45,40.47,40.44,40.46,11421.0,37.9705,37.9893,37.9611,37.9799,11421.0
2018-08-23 12:15:00,40.46,40.48,40.46,40.48,5751.0,37.9799,37.9987,37.9799,37.9987,5751.0
2018-08-23 12:20:00,40.48,40.52,40.47,40.52,9925.0,37.9987,38.0362,37.9893,38.0362,9925.0
2018-08-23 12:25:00,40.52,40.53,40.5,40.53,8345.0,38.0362,38.0456,38.0174,38.0456,8345.0
2018-08-23 12:30:00,40.52,40.52,40.48,40.48,13050.0,38.0362,38.0362,37.9987,37.9987,13050.0
2018-08-23 12:35:00,40.48,40.48,40.46,40.46,7237.0,37.9987,37.9987,37.9799,37.9799,7237.0
2018-08-23 12:40:00,40.47,40.5,40.47,40.48,4081.0,37.9893,38.0174,37.9893,37.9987,4081.0
2018-08-23 12:45:00,40.48,40.48,40.46,40.46,3000.0,37.9987,37.9987,37.9799,37.9799,3000.0
2018-08-23 12:50:00,40.45,40.45,40.42,40.44,33187.0,37.9705,37.9705,37.9423,37.9611,33187.0
2018-08-23 12:55:00,40.45,40.47,40.45,40.45,5759.0,37.9705,37.9893,37.9705,37.9705,5759.0
2018-08-23 13:00:00,40.46,40.46,40.44,40.45,6390.0,37.9799,37.9799,37.9611,37.9705,6390.0
2018-08-23 13:05:00,40.44,40.45,40.43,40.44,14451.0,37.9611,37.9705,37.9517,37.9611,14451.0
2018-08-23 13:10:00,40.44,40.44,40.43,40.43,150855.0,37.9611,37.9611,37.9517,37.9517,150855.0
2018-08-23 13:15:00,40.43,40.44,40.41,40.43,7432.0,37.9517,37.9611,37.933,37.9517,7432.0
2018-08-23 13:20:00,40.43,40.44,40.43,40.43,3725.0,37.9517,37.9611,37.9517,37.9517,3725.0
2018-08-23 13:25:00,40.42,40.42,40.39,40.42,19679.0,37.9423,37.9423,37.9142,37.9423,19679.0
2018-08-23 13:30:00,40.42,40.44,40.41,40.41,5162.0,37.9423,37.9611,37.933,37.933,5162.0
2018-08-23 13:35:00,40.41,40.42,40.39,40.41,6125.0,37.933,37.9423,37.9142,37.933,6125.0
2018-08-23 13:40:00,40.41,40.43,40.4,40.42,15976.0,37.933,37.9517,37.9236,37.9423,15976.0
2018-08-23 13:45:00,40.42,40.43,40.4,40.4,7387.0,37.9423,37.9517,37.9236,37.9236,7387.0
2018-08-23 13:50:00,40.4,40.41,40.39,40.39,4029.0,37.9236,37.933,37.9142,37.9142,4029.0
2018-08-23 13:55:00,40.39,40.4,40.39,40.4,8677.0,37.9142,37.9236,37.9142,37.9236,8677.0
2018-08-23 14:00:00,40.4,40.44,40.39,40.43,17403.0,37.9236,37.9611,37.9142,37.9517,17403.0
2018-08-23 14:05:00,40.44,40.48,40.43,40.45,14428.0,37.9611,37.9987,37.9517,37.9705,14428.0
2018-08-23 14:10:00,40.46,40.46,40.45,40.45,2602.0,37.9799,37.9799,37.9705,37.9705,2602.0
2018-08-23 14:15:00,40.45,40.49,40.45,40.47,10746.0,37.9705,38.0081,37.9705,37.9893,10746.0
2018-08-23 14:20:00,40.47,40.49,40.46,40.47,4861.0,37.9893,38.0081,37.9799,37.9893,4861.0
2018-08-23 14:25:00,40.48,40.49,40.47,40.47,9432.0,37.9987,38.0081,37.9893,37.9893,9432.0
2018-08-23 14:30:00,40.48,40.5,40.46,40.47,25948.0,37.9987,38.0174,37.9799,37.9893,25948.0
2018-08-23 14:35:00,40.48,40.48,40.46,40.47,4332.0,37.9987,37.9987,37.9799,37.9893,4332.0
2018-08-23 14:40:00,40.47,40.47,40.46,40.47,6165.0,37.9893,37.9893,37.9799,37.9893,6165.0
2018-08-23 14:45:00,40.47,40.49,40.47,40.49,3311.0,37.9893,38.0081,37.9893,38.0081,3311.0
2018-08-23 14:50:00,40.48,40.5,40.47,40.5,4209.0,37.9987,38.0174,37.9893,38.0174,4209.0
2018-08-23 14:55:00,40.49,40.5,40.48,40.49,3799.0,38.0081,38.0174,37.9987,38.0081,3799.0
2018-08-23 15:00:00,40.49,40.51,40.49,40.51,4148.0,38.0081,38.0268,38.0081,38.0268,4148.0
2018-08-23 15:05:00,40.51,40.53,40.5,40.53,7266.0,38.0268,38.0456,38.0174,38.0456,7266.0
2018-08-23 15:10:00,40.53,40.54,40.52,40.53,9740.0,38.0456,38.055,38.0362,38.0456,9740.0
2018-08-23 15:15:00,40.52,40.53,40.49,40.49,10360.0,38.0362,38.0456,38.0081,38.0081,10360.0
2018-08-23 15:20:00,40.5,40.5,40.48,40.49,5702.0,38.0174,38.0174,37.9987,38.0081,5702.0
2018-08-23 15:25:00,40.5,40.51,40.49,40.5,21345.0,38.0174,38.0268,38.0081,38.0174,21345.0
2018-08-23 15:30:00,40.5,40.51,40.48,40.48,7349.0,38.0174,38.0268,37.9987,37.9987,7349.0
2018-08-23 15:35:00,40.49,40.49,40.47,40.48,5099.0,38.0081,38.0081,37.9893,37.9987,5099.0
2018-08-23 15:40:00,40.48,40.48,40.44,40.46,19031.0,37.9987,37.9987,37.9611,37.9799,19031.0
2018-08-23 15:45:00,40.45,40.46,40.43,40.46,67840.0,37.9705,37.9799,37.9517,37.9799,67840.0
2018-08-23 15:50:00,40.45,40.46,40.44,40.45,92961.0,37.9705,37.9799,37.9611,37.9705,92961.0
2018-08-23 15:55:00,40.45,40.48,40.44,40.47,267495.0,37.9705,37.9987,37.9611,37.9893,267495.0
2018-08-24 09:30:00,40.48,40.48,40.43,40.48,3786.0,37.9987,37.9987,37.9517,37.9987,3786.0
2018-08-24 09:35:00,40.46,40.57,40.44,40.56,19110.0,37.9799,38.0831,37.9611,38.0738,19110.0
2018-08-24 09:40:00,40.57,40.57,40.47,40.47,36188.0,38.0831,38.0831,37.9893,37.9893,36188.0
2018-08-24 09:45:00,40.48,40.52,40.44,40.52,82846.0,37.9987,38.0362,37.9611,38.0362,82846.0
2018-08-24 09:50:00,40.52,40.53,40.47,40.49,21740.0,38.0362,38.0456,37.9893,38.0081,21740.0
2018-08-24 09:55:00,40.48,40.48,40.41,40.41,25033.0,37.9987,37.9987,37.933,37.933,25033.0
2018-08-24 10:00:00,40.42,40.47,40.4,40.43,17232.0,37.9423,37.9893,37.9236,37.9517,17232.0
2018-08-24 10:05:00,40.43,40.47,40.38,40.47,15600.0,37.9517,37.9893,37.9048,37.9893,15600.0
2018-08-24 10:10:00,40.47,40.55,40.46,40.54,35258.0,37.9893,38.0644,37.9799,38.055,35258.0
2018-08-24 10:15:00,40.54,40.57,40.53,40.53,9100.0,38.055,38.0831,38.0456,38.0456,9100.0
2018-08-24 10:20:00,40.53,40.54,40.51,40.52,11900.0,38.0456,38.055,38.0268,38.0362,11900.0
2018-08-24 10:25:00,40.52,40.52,40.48,40.48,13543.0,38.0362,38.0362,37.9987,37.9987,13543.0
2018-08-24 10:30:00,40.48,40.52,40.48,40.51,7900.0,37.9987,38.0362,37.9987,38.0268,7900.0
2018-08-24 10:35:00,40.51,40.57,40.51,40.56,11986.0,38.0268,38.0831,38.0268,38.0738,11986.0
2018-08-24 10:40:00,40.56,40.57,40.52,40.53,25170.0,38.0738,38.0831,38.0362,38.0456,25170.0
2018-08-24 10:45:00,40.53,40.53,40.51,40.52,9018.0,38.0456,38.0456,38.0268,38.0362,9018.0
2018-08-24 10:50:00,40.52,40.54,40.5,40.53,10000.0,38.0362,38.055,38.0174,38.0456,10000.0
2018-08-24 10:55:00,40.53,40.53,40.5,40.51,5500.0,38.0456,38.0456,38.0174,38.0268,5500.0
2018-08-24 11:00:00,40.52,40.52,40.5,40.51,6202.0,38.0362,38.0362,38.0174,38.0268,6202.0
2018-08-24 11:05:00,40.51,40.51,40.47,40.48,6299.0,38.0268,38.0268,37.9893,37.9987,6299.0
2018-08-24 11:10:00,40.48,40.49,40.47,40.49,10562.0,37.9987,38.0081,37.9893,38.0081,10562.0
2018-08-24 11:15:00,40.49,40.52,40.48,40.51,5900.0,38.0081,38.0362,37.9987,38.0268,5900.0
2018-08-24 11:20:00,40.51,40.51,40.48,40.48,4162.0,38.0268,38.0268,37.9987,37.9987,4162.0
2018-08-24 11:25:00,40.48,40.51,40.48,40.49,12600.0,37.9987,38.0268,37.9987,38.0081,12600.0
2018-08-24 11:30:00,40.48,40.48,40.46,40.48,26279.0,37.9987,37.9987,37.9799,37.9987,26279.0
2018-08-24 11:35:00,40.48,40.51,40.48,40.49,14356.0,37.9987,38.0268,37.9987,38.0081,14356.0
2018-08-24 11:40:00,40.49,40.49,40.47,40.49,19322.0,38.0081,38.0081,37.9893,38.0081,19322.0
2018-08-24 11:45:00,40.48,40.5,40.46,40.5,6718.0,37.9987,38.0174,37.9799,38.0174,6718.0
2018-08-24 11:50:00,40.49,40.52,40.49,40.52,8125.0,38.0081,38.0362,38.0081,38.0362,8125.0
2018-08-24 11:55:00,40.52,40.54,40.52,40.54,5487.0,38.0362,38.055,38.0362,38.055,5487.0
2018-08-24 12:00:00,40.54,40.55,40.53,40.54,4484.0,38.055,38.0644,38.0456,38.055,4484.0
2018-08-24 12:05:00,40.55,40.55,40.53,40.53,3800.0,38.0644,38.0644,38.0456,38.0456,3800.0
2018-08-24 12:10:00,40.54,40.54,40.51,40.51,3732.0,38.055,38.055,38.0268,38.0268,3732.0
2018-08-24 12:15:00,40.51,40.52,40.49,40.49,14900.0,38.0268,38.0362,38.0081,38.0081,14900.0
2018-08-24 12:20:00,40.48,40.51,40.48,40.51,4579.0,37.9987,38.0268,37.9987,38.0268,4579.0
2018-08-24 12:25:00,40.51,40.53,40.5,40.52,13010.0,38.0268,38.0456,38.0174,38.0362,13010.0
2018-08-24 12:30:00,40.52,40.53,40.51,40.52,4350.0,38.0362,38.0456,38.0268,38.0362,4350.0
2018-08-24 12:35:00,40.51,40.52,40.5,40.52,3000.0,38.0268,38.0362,38.0174,38.0362,3000.0
2018-08-24 12:40:00,40.53,40.54,40.52,40.54,3400.0,38.0456,38.055,38.0362,38.055,3400.0
2018-08-24 12:45:00,40.55,40.56,40.53,40.54,9262.0,38.0644,38.0738,38.0456,38.055,9262.0
2018-08-24 12:50:00,40.54,40.54,40.53,40.54,4306.0,38.055,38.055,38.0456,38.055,4306.0
2018-08-24 12:55:00,40.55,40.56,40.54,40.55,6622.0,38.0644,38.0738,38.055,38.0644,6622.0
2018-08-24 13:00:00,40.56,40.57,40.56,40.57,4055.0,38.0738,38.0831,38.0738,38.0831,4055.0
2018-08-24 13:05:00,40.56,40.57,40.53,40.53,6236.0,38.0738,38.0831,38.0456,38.0456,6236.0
2018-08-24 13:10:00,40.52,40.52,40.48,40.48,5000.0,38.0362,38.0362,37.9987,37.9987,5000.0
2018-08-24 13:15:00,40.48,40.51,40.48,40.5,9050.0,37.9987,38.0268,37.9987,38.0174,9050.0
2018-08-24 13:20:00,40.5,40.5,40.47,40.47,4252.0,38.0174,38.0174,37.9893,37.9893,4252.0
2018-08-24 13:25:00,40.47,40.48,40.46,40.46,7584.0,37.9893,37.9987,37.9799,37.9799,7584.0
2018-08-24 13:30:00,40.46,40.46,40.43,40.45,6988.0,37.9799,37.9799,37.9517,37.9705,6988.0
2018-08-24 13:35:00,40.45,40.46,40.44,40.44,3000.0,37.9705,37.9799,37.9611,37.9611,3000.0
2018-08-24 13:40:00,40.44,40.44,40.41,40.42,30770.0,37.9611,37.9611,37.933,37.9423,30770.0
2018-08-24 13:45:00,40.43,40.44,40.42,40.44,3740.0,37.9517,37.9611,37.9423,37.9611,3740.0
2018-08-24 13:50:00,40.44,40.45,40.44,40.45,2100.0,37.9611,37.9705,37.9611,37.9705,2100.0
2018-08-24 13:55:00,40.46,40.49,40.46,40.48,3980.0,37.9799,38.0081,37.9799,37.9987,3980.0
2018-08-24 14:00:00,40.48,40.48,40.47,40.47,3000.0,37.9987,37.9987,37.9893,37.9893,3000.0
2018-08-24 14:05:00,40.46,40.46,40.45,40.46,3000.0,37.9799,37.9799,37.9705,37.9799,3000.0
2018-08-24 14:10:00,40.46,40.46,40.45,40.45,3400.0,37.9799,37.9799,37.9705,37.9705,3400.0
2018-08-24 14:15:00,40.46,40.46,40.44,40.44,3812.0,37.9799,37.9799,37.9611,37.9611,3812.0
2018-08-24 14:20:00,40.45,40.46,40.44,40.45,3885.0,37.9705,37.9799,37.9611,37.9705,3885.0
2018-08-24 14:25:00,40.45,40.45,40.41,40.42,145539.0,37.9705,37.9705,37.933,37.9423,145539.0
2018-08-24 14:30:00,40.42,40.42,40.4,40.41,12054.0,37.9423,37.9423,37.9236,37.933,12054.0
2018-08-24 14:35:00,40.41,40.41,40.39,40.4,6562.0,37.933,37.933,37.9142,37.9236,6562.0
2018-08-24 14:40:00,40.4,40.43,40.4,40.43,3600.0,37.9236,37.9517,37.9236,37.9517,3600.0
2018-08-24 14:45:00,40.43,40.44,40.43,40.44,5290.0,37.9517,37.9611,37.9517,37.9611,5290.0
2018-08-24 14:50:00,40.44,40.44,40.42,40.43,5742.0,37.9611,37.9611,37.9423,37.9517,5742.0
2018-08-24 14:55:00,40.43,40.44,40.42,40.42,6090.0,37.9517,37.9611,37.9423,37.9423,6090.0
2018-08-24 15:00:00,40.41,40.41,40.39,40.4,4393.0,37.933,37.933,37.9142,37.9236,4393.0
2018-08-24 15:05:00,40.4,40.4,40.38,40.39,23559.0,37.9236,37.9236,37.9048,37.9142,23559.0
2018-08-24 15:10:00,40.4,40.4,40.39,40.4,6897.0,37.9236,37.9236,37.9142,37.9236,6897.0
2018-08-24 15:15:00,40.4,40.41,40.4,40.4,2103.0,37.9236,37.933,37.9236,37.9236,2103.0
2018-08-24 15:20:00,40.4,40.41,40.38,40.38,5050.0,37.9236,37.933,37.9048,37.9048,5050.0
2018-08-24 15:25:00,40.39,40.39,40.36,40.37,28438.0,37.9142,37.9142,37.886,37.8954,28438.0
2018-08-24 15:30:00,40.37,40.4,40.36,40.4,22260.0,37.8954,37.9236,37.886,37.9236,22260.0
2018-08-24 15:35:00,40.4,40.4,40.37,40.39,10074.0,37.9236,37.9236,37.8954,37.9142,10074.0
2018-08-24 15:40:00,40.4,40.41,40.39,40.41,9204.0,37.9236,37.933,37.9142,37.933,9204.0
2018-08-24 15:45:00,40.4,40.41,40.39,40.39,14257.0,37.9236,37.933,37.9142,37.9142,14257.0
2018-08-24 15:50:00,40.39,40.39,40.36,40.38,18420.0,37.9142,37.9142,37.886,37.9048,18420.0
2018-08-24 15:55:00,40.39,40.39,40.37,40.38,154895.0,37.9142,37.9142,37.8954,37.9048,154895.0
2018-08-27 09:30:00,40.49,40.57,40.47,40.49,24461.0,38.0081,38.0831,37.9893,38.0081,24461.0
2018-08-27 09:35:00,40.5,40.67,40.5,40.67,35107.0,38.0174,38.177,38.0174,38.177,35107.0
2018-08-27 09:40:00,40.67,40.77,40.66,40.75,22363.0,38.177,38.2709,38.1676,38.2521,22363.0
2018-08-27 09:45:00,40.75,40.83,40.74,40.8,22764.0,38.2521,38.3272,38.2427,38.2991,22764.0
2018-08-27 09:50:00,40.8,40.87,40.77,40.86,98257.0,38.2991,38.3648,38.2709,38.3554,98257.0
2018-08-27 09:55:00,40.85,40.86,40.83,40.85,21972.0,38.346,38.3554,38.3272,38.346,21972.0
2018-08-27 10:00:00,40.86,40.91,40.86,40.87,40811.0,38.3554,38.4023,38.3554,38.3648,40811.0
2018-08-27 10:05:00,40.87,40.89,40.86,40.89,6000.0,38.3648,38.3835,38.3554,38.3835,6000.0
2018-08-27 10:10:00,40.89,40.91,40.85,40.86,17632.0,38.3835,38.4023,38.346,38.3554,17632.0
2018-08-27 10:15:00,40.88,40.88,40.81,40.81,25177.0,38.3741,38.3741,38.3084,38.3084,25177.0
2018-08-27 10:20:00,40.81,40.86,40.79,40.86,13530.0,38.3084,38.3554,38.2897,38.3554,13530.0
2018-08-27 10:25:00,40.86,40.87,40.81,40.81,47978.0,38.3554,38.3648,38.3084,38.3084,47978.0
2018-08-27 10:30:00,40.81,40.81,40.74,40.78,65965.0,38.3084,38.3084,38.2427,38.2803,65965.0
2018-08-27 10:35:00,40.78,40.78,40.72,40.74,20160.0,38.2803,38.2803,38.224,38.2427,20160.0
2018-08-27 10:40:00,40.74,40.75,40.71,40.74,18848.0,38.2427,38.2521,38.2146,38.2427,18848.0
2018-08-27 10:45:00,40.76,40.76,40.72,40.72,17932.0,38.2615,38.2615,38.224,38.224,17932.0
2018-08-27 10:50:00,40.73,40.76,40.72,40.74,13468.0,38.2333,38.2615,38.224,38.2427,13468.0
2018-08-27 10:55:00,40.74,40.75,40.71,40.75,29757.0,38.2427,38.2521,38.2146,38.2521,29757.0
2018-08-27 11:00:00,40.76,40.76,40.72,40.73,14166.0,38.2615,38.2615,38.224,38.2333,14166.0
2018-08-27 11:05:00,40.72,40.72,40.67,40.69,11944.0,38.224,38.224,38.177,38.1958,11944.0
2018-08-27 11:10:00,40.69,40.71,40.66,40.69,12050.0,38.1958,38.2146,38.1676,38.1958,12050.0
2018-08-27 11:15:00,40.7,40.73,40.69,40.7,22761.0,38.2052,38.2333,38.1958,38.2052,22761.0
2018-08-27 11:20:00,40.69,40.71,40.68,40.7,24597.0,38.1958,38.2146,38.1864,38.2052,24597.0
2018-08-27 11:25:00,40.71,40.77,40.69,40.75,27700.0,38.2146,38.2709,38.1958,38.2521,27700.0
2018-08-27 11:30:00,40.74,40.75,40.7,40.71,16782.0,38.2427,38.2521,38.2052,38.2146,16782.0
2018-08-27 11:35:00,40.71,40.72,40.69,40.69,24421.0,38.2146,38.224,38.1958,38.1958,24421.0
2018-08-27 11:40:00,40.69,40.7,40.67,40.69,21531.0,38.1958,38.2052,38.177,38.1958,21531.0
2018-08-27 11:45:00,40.69,40.72,40.68,40.72,10576.0,38.1958,38.224,38.1864,38.224,10576.0
2018-08-27 11:50:00,40.72,40.72,40.7,40.71,11712.0,38.224,38.224,38.2052,38.2146,11712.0
2018-08-27 11:55:00,40.7,40.74,40.69,40.73,11728.0,38.2052,38.2427,38.1958,38.2333,11728.0
2018-08-27 12:00:00,40.74,40.74,40.71,40.72,14991.0,38.2427,38.2427,38.2146,38.224,14991.0
2018-08-27 12:05:00,40.72,40.72,40.69,40.7,13257.0,38.224,38.224,38.1958,38.2052,13257.0
2018-08-27 12:10:00,40.7,40.7,40.69,40.69,9100.0,38.2052,38.2052,38.1958,38.1958,9100.0
2018-08-27 12:15:00,40.7,40.72,40.7,40.72,7395.0,38.2052,38.224,38.2052,38.224,7395.0
2018-08-27 12:20:00,40.72,40.73,40.71,40.71,8848.0,38.224,38.2333,38.2146,38.2146,8848.0
2018-08-27 12:25:00,40.71,40.72,40.66,40.66,12793.0,38.2146,38.224,38.1676,38.1676,12793.0
2018-08-27 12:30:00,40.67,40.7,40.67,40.69,15468.0,38.177,38.2052,38.177,38.1958,15468.0
2018-08-27 12:35:00,40.69,40.69,40.67,40.67,8600.0,38.1958,38.1958,38.177,38.177,8600.0
2018-08-27 12:40:00,40.68,40.7,40.68,40.7,3731.0,38.1864,38.2052,38.1864,38.2052,3731.0
2018-08-27 12:45:00,40.7,40.74,40.7,40.73,10400.0,38.2052,38.2427,38.2052,38.2333,10400.0
2018-08-27 12:50:00,40.72,40.73,40.7,40.71,3800.0,38.224,38.2333,38.2052,38.2146,3800.0
2018-08-27 12:55:00,40.71,40.71,40.69,40.71,10300.0,38.2146,38.2146,38.1958,38.2146,10300.0
2018-08-27 13:00:00,40.7,40.73,40.69,40.72,10533.0,38.2052,38.2333,38.1958,38.224,10533.0
2018-08-27 13:05:00,40.72,40.72,40.66,40.66,12115.0,38.224,38.224,38.1676,38.1676,12115.0
2018-08-27 13:10:00,40.66,40.68,40.66,40.67,18139.0,38.1676,38.1864,38.1676,38.177,18139.0
2018-08-27 13:15:00,40.68,40.69,40.67,40.68,4200.0,38.1864,38.1958,38.177,38.1864,4200.0
2018-08-27 13:20:00,40.68,40.68,40.65,40.66,18786.0,38.1864,38.1864,38.1582,38.1676,18786.0
2018-08-27 13:25:00,40.65,40.67,40.65,40.65,7635.0,38.1582,38.177,38.1582,38.1582,7635.0
2018-08-27 13:30:00,40.65,40.69,40.65,40.68,10235.0,38.1582,38.1958,38.1582,38.1864,10235.0
2018-08-27 13:35:00,40.69,40.69,40.65,40.68,116128.0,38.1958,38.1958,38.1582,38.1864,116128.0
2018-08-27 13:40:00,40.68,40.69,40.66,40.66,7768.0,38.1864,38.1958,38.1676,38.1676,7768.0
2018-08-27 13:45:00,40.66,40.7,40.66,40.68,33576.0,38.1676,38.2052,38.1676,38.1864,33576.0
2018-08-27 13:50:00,40.67,40.69,40.66,40.69,17840.0,38.177,38.1958,38.1676,38.1958,17840.0
2018-08-27 13:55:00,40.68,40.7,40.68,40.69,4023.0,38.1864,38.2052,38.1864,38.1958,4023.0
2018-08-27 14:00:00,40.7,40.74,40.7,40.73,12385.0,38.2052,38.2427,38.2052,38.2333,12385.0
2018-08-27 14:05:00,40.72,40.73,40.71,40.72,14022.0,38.224,38.2333,38.2146,38.224,14022.0
2018-08-27 14:10:00,40.72,40.73,40.7,40.71,5470.0,38.224,38.2333,38.2052,38.2146,5470.0
2018-08-27 14:15:00,40.7,40.72,40.7,40.7,12592.0,38.2052,38.224,38.2052,38.2052,12592.0
2018-08-27 14:20:00,40.7,40.71,40.69,40.69,6431.0,38.2052,38.2146,38.1958,38.1958,6431.0
2018-08-27 14:25:00,40.68,40.72,40.68,40.72,4932.0,38.1864,38.224,38.1864,38.224,4932.0
2018-08-27 14:30:00,40.72,40.73,40.7,40.7,33890.0,38.224,38.2333,38.2052,38.2052,33890.0
2018-08-27 14:35:00,40.7,40.71,40.67,40.68,36669.0,38.2052,38.2146,38.177,38.1864,36669.0
2018-08-27 14:40:00,40.67,40.68,40.63,40.63,14170.0,38.177,38.1864,38.1395,38.1395,14170.0
2018-08-27 14:45:00,40.62,40.63,40.61,40.63,8950.0,38.1301,38.1395,38.1207,38.1395,8950.0
2018-08-27 14:50:00,40.62,40.64,40.61,40.62,11817.0,38.1301,38.1489,38.1207,38.1301,11817.0
2018-08-27 14:55:00,40.62,40.63,40.61,40.62,9142.0,38.1301,38.1395,38.1207,38.1301,9142.0
2018-08-27 15:00:00,40.62,40.62,40.6,40.62,10600.0,38.1301,38.1301,38.1113,38.1301,10600.0
2018-08-27 15:05:00,40.61,40.61,40.6,40.61,5980.0,38.1207,38.1207,38.1113,38.1207,5980.0
2018-08-27 15:10:00,40.61,40.62,40.59,40.61,20858.0,38.1207,38.1301,38.1019,38.1207,20858.0
2018-08-27 15:15:00,40.61,40.61,40.59,40.59,7095.0,38.1207,38.1207,38.1019,38.1019,7095.0
2018-08-27 15:20:00,40.59,40.6,40.58,40.59,22707.0,38.1019,38.1113,38.0925,38.1019,22707.0
2018-08-27 15:25:00,40.59,40.6,40.58,40.59,7639.0,38.1019,38.1113,38.0925,38.1019,7639.0
2018-08-27 15:30:00,40.59,40.6,40.58,40.59,32096.0,38.1019,38.1113,38.0925,38.1019,32096.0
2018-08-27 15:35:00,40.59,40.61,40.59,40.59,26786.0,38.1019,38.1207,38.1019,38.1019,26786.0
2018-08-27 15:40:00,40.59,40.62,40.58,40.61,26546.0,38.1019,38.1301,38.0925,38.1207,26546.0
2018-08-27 15:45:00,40.61,40.62,40.58,40.61,27017.0,38.1207,38.1301,38.0925,38.1207,27017.0
2018-08-27 15:50:00,40.6,40.6,40.57,40.58,33475.0,38.1113,38.1113,38.0831,38.0925,33475.0
2018-08-27 15:55:00,40.58,40.62,40.57,40.62,97818.0,38.0925,38.1301,38.0831,38.1301,97818.0
2018-08-28 09:30:00,40.62,40.67,40.57,40.6,27127.0,38.1301,38.177,38.0831,38.1113,27127.0
2018-08-28 09:35:00,40.59,40.64,40.53,40.62,35468.0,38.1019,38.1489,38.0456,38.1301,35468.0
2018-08-28 09:40:00,40.61,40.61,40.55,40.57,57078.0,38.1207,38.1207,38.0644,38.0831,57078.0
2018-08-28 09:45:00,40.57,40.57,40.47,40.51,36188.0,38.0831,38.0831,37.9893,38.0268,36188.0
2018-08-28 09:50:00,40.51,40.55,40.49,40.53,30727.0,38.0268,38.0644,38.0081,38.0456,30727.0
2018-08-28 09:55:00,40.53,40.54,40.44,40.48,81826.0,38.0456,38.055,37.9611,37.9987,81826.0
2018-08-28 10:00:00,40.48,40.54,40.47,40.53,36661.0,37.9987,38.055,37.9893,38.0456,36661.0
2018-08-28 10:05:00,40.52,40.54,40.51,40.53,40498.0,38.0362,38.055,38.0268,38.0456,40498.0
2018-08-28 10:10:00,40.53,40.56,40.5,40.52,20189.0,38.0456,38.0738,38.0174,38.0362,20189.0
2018-08-28 10:15:00,40.52,40.52,40.48,40.5,23936.0,38.0362,38.0362,37.9987,38.0174,23936.0
2018-08-28 10:20:00,40.51,40.51,40.47,40.48,14409.0,38.0268,38.0268,37.9893,37.9987,14409.0
2018-08-28 10:25:00,40.49,40.49,40.47,40.49,16457.0,38.0081,38.0081,37.9893,38.0081,16457.0
2018-08-28 10:30:00,40.49,40.5,40.46,40.49,16904.0,38.0081,38.0174,37.9799,38.0081,16904.0
2018-08-28 10:35:00,40.5,40.55,40.49,40.51,12754.0,38.0174,38.0644,38.0081,38.0268,12754.0
2018-08-28 10:40:00,40.51,40.53,40.5,40.52,20196.0,38.0268,38.0456,38.0174,38.0362,20196.0
2018-08-28 10:45:00,40.52,40.54,40.5,40.51,8836.0,38.0362,38.055,38.0174,38.0268,8836.0
2018-08-28 10:50:00,40.5,40.57,40.49,40.54,12200.0,38.0174,38.0831,38.0081,38.055,12200.0
2018-08-28 10:55:00,40.53,40.57,40.51,40.55,10069.0,38.0456,38.0831,38.0268,38.0644,10069.0
2018-08-28 11:00:00,40.55,40.58,40.55,40.56,13270.0,38.0644,38.0925,38.0644,38.0738,13270.0
2018-08-28 11:05:00,40.56,40.6,40.55,40.59,46386.0,38.0738,38.1113,38.0644,38.1019,46386.0
2018-08-28 11:10:00,40.59,40.61,40.58,40.59,13750.0,38.1019,38.1207,38.0925,38.1019,13750.0
2018-08-28 11:15:00,40.59,40.6,40.58,40.59,9200.0,38.1019,38.1113,38.0925,38.1019,9200.0
2018-08-28 11:20:00,40.58,40.63,40.57,40.6,14500.0,38.0925,38.1395,38.0831,38.1113,14500.0
2018-08-28 11:25:00,40.61,40.62,40.59,40.59,6611.0,38.1207,38.1301,38.1019,38.1019,6611.0
2018-08-28 11:30:00,40.59,40.61,40.56,40.56,11265.0,38.1019,38.1207,38.0738,38.0738,11265.0
2018-08-28 11:35:00,40.56,40.57,40.5,40.51,21515.0,38.0738,38.0831,38.0174,38.0268,21515.0
2018-08-28 11:40:00,40.5,40.5,40.48,40.49,14373.0,38.0174,38.0174,37.9987,38.0081,14373.0
2018-08-28 11:45:00,40.48,40.51,40.47,40.47,5490.0,37.9987,38.0268,37.9893,37.9893,5490.0
2018-08-28 11:50:00,40.47,40.48,40.42,40.42,10361.0,37.9893,37.9987,37.9423,37.9423,10361.0
2018-08-28 11:55:00,40.42,40.44,40.4,40.4,9691.0,37.9423,37.9611,37.9236,37.9236,9691.0
2018-08-28 12:00:00,40.4,40.42,40.39,40.41,7761.0,37.9236,37.9423,37.9142,37.933,7761.0
2018-08-28 12:05:00,40.41,40.44,40.4,40.42,6425.0,37.933,37.9611,37.9236,37.9423,6425.0
2018-08-28 12:10:00,40.42,40.45,40.41,40.44,7272.0,37.9423,37.9705,37.933,37.9611,7272.0
2018-08-28 12:15:00,40.45,40.49,40.44,40.48,10067.0,37.9705,38.0081,37.9611,37.9987,10067.0
2018-08-28 12:20:00,40.49,40.49,40.47,40.47,5007.0,38.0081,38.0081,37.9893,37.9893,5007.0
2018-08-28 12:25:00,40.47,40.47,40.45,40.46,6382.0,37.9893,37.9893,37.9705,37.9799,6382.0
2018-08-28 12:30:00,40.46,40.46,40.44,40.45,5890.0,37.9799,37.9799,37.9611,37.9705,5890.0
2018-08-28 12:35:00,40.45,40.46,40.45,40.46,3417.0,37.9705,37.9799,37.9705,37.9799,3417.0
2018-08-28 12:40:00,40.46,40.46,40.44,40.45,5800.0,37.9799,37.9799,37.9611,37.9705,5800.0
2018-08-28 12:45:00,40.44,40.48,40.44,40.47,8892.0,37.9611,37.9987,37.9611,37.9893,8892.0
2018-08-28 12:50:00,40.47,40.47,40.45,40.46,3300.0,37.9893,37.9893,37.9705,37.9799,3300.0
2018-08-28 12:55:00,40.46,40.48,40.45,40.47,3200.0,37.9799,37.9987,37.9705,37.9893,3200.0
2018-08-28 13:00:00,40.47,40.47,40.46,40.47,11300.0,37.9893,37.9893,37.9799,37.9893,11300.0
2018-08-28 13:05:00,40.48,40.48,40.46,40.47,5601.0,37.9987,37.9987,37.9799,37.9893,5601.0
2018-08-28 13:10:00,40.47,40.48,40.47,40.47,500.0,37.9893,37.9987,37.9893,37.9893,500.0
2018-08-28 13:15:00,40.48,40.48,40.44,40.45,5700.0,37.9987,37.9987,37.9611,37.9705,5700.0
2018-08-28 13:20:00,40.45,40.45,40.43,40.45,3300.0,37.9705,37.9705,37.9517,37.9705,3300.0
2018-08-28 13:25:00,40.44,40.45,40.42,40.42,3176.0,37.9611,37.9705,37.9423,37.9423,3176.0
2018-08-28 13:30:00,40.41,40.42,40.39,40.41,7500.0,37.933,37.9423,37.9142,37.933,7500.0
2018-08-28 13:35:00,40.42,40.45,40.42,40.45,15086.0,37.9423,37.9705,37.9423,37.9705,15086.0
2018-08-28 13:40:00,40.46,40.48,40.45,40.47,3500.0,37.9799,37.9987,37.9705,37.9893,3500.0
2018-08-28 13:45:00,40.47,40.47,40.44,40.45,74992.0,37.9893,37.9893,37.9611,37.9705,74992.0
2018-08-28 13:50:00,40.45,40.46,40.44,40.45,9364.0,37.9705,37.9799,37.9611,37.9705,9364.0
2018-08-28 13:55:00,40.44,40.44,40.43,40.44,20136.0,37.9611,37.9611,37.9517,37.9611,20136.0
2018-08-28 14:00:00,40.44,40.45,40.43,40.45,101089.0,37.9611,37.9705,37.9517,37.9705,101089.0
2018-08-28 14:05:00,40.45,40.45,40.44,40.45,60428.0,37.9705,37.9705,37.9611,37.9705,60428.0
2018-08-28 14:10:00,40.45,40.46,40.45,40.46,34355.0,37.9705,37.9799,37.9705,37.9799,34355.0
2018-08-28 14:15:00,40.45,40.47,40.45,40.47,20706.0,37.9705,37.9893,37.9705,37.9893,20706.0
2018-08-28 14:20:00,40.47,40.48,40.47,40.48,9600.0,37.9893,37.9987,37.9893,37.9987,9600.0
2018-08-28 14:25:00,40.48,40.5,40.47,40.5,8806.0,37.9987,38.0174,37.9893,38.0174,8806.0
2018-08-28 14:30:00,40.49,40.51,40.48,40.49,7300.0,38.0081,38.0268,37.9987,38.0081,7300.0
2018-08-28 14:35:00,40.49,40.5,40.47,40.47,10600.0,38.0081,38.0174,37.9893,37.9893,10600.0
2018-08-28 14:40:00,40.47,40.5,40.46,40.5,5800.0,37.9893,38.0174,37.9799,38.0174,5800.0
2018-08-28 14:45:00,40.5,40.52,40.5,40.51,8922.0,38.0174,38.0362,38.0174,38.0268,8922.0
2018-08-28 14:50:00,40.5,40.51,40.49,40.5,12039.0,38.0174,38.0268,38.0081,38.0174,12039.0
2018-08-28 14:55:00,40.5,40.5,40.47,40.48,7850.0,38.0174,38.0174,37.9893,37.9987,7850.0
2018-08-28 15:00:00,40.49,40.49,40.47,40.48,10355.0,38.0081,38.0081,37.9893,37.9987,10355.0
2018-08-28 15:05:00,40.48,40.5,40.47,40.5,5800.0,37.9987,38.0174,37.9893,38.0174,5800.0
2018-08-28 15:10:00,40.49,40.51,40.49,40.51,4200.0,38.0081,38.0268,38.0081,38.0268,4200.0
2018-08-28 15:15:00,40.51,40.52,40.5,40.51,27072.0,38.0268,38.0362,38.0174,38.0268,27072.0
2018-08-28 15:20:00,40.5,40.5,40.47,40.47,9862.0,38.0174,38.0174,37.9893,37.9893,9862.0
2018-08-28 15:25:00,40.48,40.5,40.47,40.49,32949.0,37.9987,38.0174,37.9893,38.0081,32949.0
2018-08-28 15:30:00,40.49,40.51,40.48,40.5,15116.0,38.0081,38.0268,37.9987,38.0174,15116.0
2018-08-28 15:35:00,40.5,40.51,40.49,40.5,31925.0,38.0174,38.0268,38.0081,38.0174,31925.0
2018-08-28 15:40:00,40.49,40.5,40.45,40.45,21103.0,38.0081,38.0174,37.9705,37.9705,21103.0
2018-08-28 15:45:00,40.45,40.46,40.43,40.44,84372.0,37.9705,37.9799,37.9517,37.9611,84372.0
2018-08-28 15:50:00,40.43,40.44,40.42,40.44,53897.0,37.9517,37.9611,37.9423,37.9611,53897.0
2018-08-28 15:55:00,40.44,40.47,40.44,40.46,109037.0,37.9611,37.9893,37.9611,37.9799,109037.0
2018-08-29 09:30:00,40.53,40.53,40.25,40.29,17402.0,38.0456,38.0456,37.7828,37.8203,17402.0
2018-08-29 09:35:00,40.28,40.29,40.21,40.25,19860.0,37.8109,37.8203,37.7452,37.7828,19860.0
2018-08-29 09:40:00,40.23,40.25,40.15,40.24,44315.0,37.764,37.7828,37.6889,37.7734,44315.0
2018-08-29 09:45:00,40.25,40.26,40.17,40.22,53589.0,37.7828,37.7922,37.7077,37.7546,53589.0
2018-08-29 09:50:00,40.22,40.26,40.18,40.26,23785.0,37.7546,37.7922,37.7171,37.7922,23785.0
2018-08-29 09:55:00,40.27,40.27,40.24,40.26,37767.0,37.8015,37.8015,37.7734,37.7922,37767.0
2018-08-29 10:00:00,40.24,40.24,40.18,40.2,40385.0,37.7734,37.7734,37.7171,37.7358,40385.0
2018-08-29 10:05:00,40.2,40.23,40.17,40.2,24300.0,37.7358,37.764,37.7077,37.7358,24300.0
2018-08-29 10:10:00,40.2,40.2,40.17,40.19,13916.0,37.7358,37.7358,37.7077,37.7264,13916.0
2018-08-29 10:15:00,40.2,40.23,40.2,40.2,15900.0,37.7358,37.764,37.7358,37.7358,15900.0
2018-08-29 10:20:00,40.2,40.23,40.18,40.23,35483.0,37.7358,37.764,37.7171,37.764,35483.0
2018-08-29 10:25:00,40.22,40.22,40.2,40.22,11300.0,37.7546,37.7546,37.7358,37.7546,11300.0
2018-08-29 10:30:00,40.22,40.26,40.22,40.25,17458.0,37.7546,37.7922,37.7546,37.7828,17458.0
2018-08-29 10:35:00,40.25,40.26,40.2,40.21,8970.0,37.7828,37.7922,37.7358,37.7452,8970.0
2018-08-29 10:40:00,40.22,40.28,40.21,40.28,24069.0,37.7546,37.8109,37.7452,37.8109,24069.0
2018-08-29 10:45:00,40.28,40.33,40.28,40.33,5875.0,37.8109,37.8579,37.8109,37.8579,5875.0
2018-08-29 10:50:00,40.33,40.33,40.31,40.32,15558.0,37.8579,37.8579,37.8391,37.8485,15558.0
2018-08-29 10:55:00,40.32,40.33,40.29,40.32,7982.0,37.8485,37.8579,37.8203,37.8485,7982.0
2018-08-29 11:00:00,40.32,40.32,40.3,40.3,7500.0,37.8485,37.8485,37.8297,37.8297,7500.0
2018-08-29 11:05:00,40.3,40.34,40.3,40.34,5082.0,37.8297,37.8672,37.8297,37.8672,5082.0
2018-08-29 11:10:00,40.35,40.4,40.34,40.39,11275.0,37.8766,37.9236,37.8672,37.9142,11275.0
2018-08-29 11:15:00,40.39,40.41,40.37,40.39,9982.0,37.9142,37.933,37.8954,37.9142,9982.0
2018-08-29 11:20:00,40.38,40.39,40.36,40.38,12350.0,37.9048,37.9142,37.886,37.9048,12350.0
2018-08-29 11:25:00,40.37,40.38,40.36,40.37,11642.0,37.8954,37.9048,37.886,37.8954,11642.0
2018-08-29 11:30:00,40.38,40.39,40.36,40.36,11303.0,37.9048,37.9142,37.886,37.886,11303.0
2018-08-29 11:35:00,40.35,40.35,40.33,40.34,9593.0,37.8766,37.8766,37.8579,37.8672,9593.0
2018-08-29 11:40:00,40.34,40.35,40.33,40.34,10600.0,37.8672,37.8766,37.8579,37.8672,10600.0
2018-08-29 11:45:00,40.35,40.38,40.35,40.38,10231.0,37.8766,37.9048,37.8766,37.9048,10231.0
2018-08-29 11:50:00,40.38,40.41,40.38,40.38,24210.0,37.9048,37.933,37.9048,37.9048,24210.0
2018-08-29 11:55:00,40.38,40.41,40.38,40.41,10140.0,37.9048,37.933,37.9048,37.933,10140.0
2018-08-29 12:00:00,40.42,40.43,40.39,40.4,31058.0,37.9423,37.9517,37.9142,37.9236,31058.0
2018-08-29 12:05:00,40.41,40.48,40.4,40.48,32504.0,37.933,37.9987,37.9236,37.9987,32504.0
2018-08-29 12:10:00,40.48,40.49,40.47,40.48,4900.0,37.9987,38.0081,37.9893,37.9987,4900.0
2018-08-29 12:15:00,40.48,40.49,40.47,40.47,7163.0,37.9987,38.0081,37.9893,37.9893,7163.0
2018-08-29 12:20:00,40.47,40.47,40.47,40.47,3600.0,37.9893,37.9893,37.9893,37.9893,3600.0
2018-08-29 12:25:00,40.48,40.5,40.48,40.49,6698.0,37.9987,38.0174,37.9987,38.0081,6698.0
2018-08-29 12:30:00,40.49,40.52,40.48,40.51,12125.0,38.0081,38.0362,37.9987,38.0268,12125.0
2018-08-29 12:35:00,40.51,40.52,40.5,40.5,10958.0,38.0268,38.0362,38.0174,38.0174,10958.0
2018-08-29 12:40:00,40.5,40.52,40.49,40.49,10400.0,38.0174,38.0362,38.0081,38.0081,10400.0
2018-08-29 12:45:00,40.5,40.5,40.48,40.48,1902.0,38.0174,38.0174,37.9987,37.9987,1902.0
2018-08-29 12:50:00,40.49,40.5,40.49,40.49,7700.0,38.0081,38.0174,38.0081,38.0081,7700.0
2018-08-29 12:55:00,40.49,40.49,40.46,40.48,3600.0,38.0081,38.0081,37.9799,37.9987,3600.0
2018-08-29 13:00:00,40.48,40.48,40.47,40.47,3400.0,37.9987,37.9987,37.9893,37.9893,3400.0
2018-08-29 13:05:00,40.48,40.48,40.46,40.47,5318.0,37.9987,37.9987,37.9799,37.9893,5318.0
2018-08-29 13:10:00,40.47,40.48,40.47,40.47,2310.0,37.9893,37.9987,37.9893,37.9893,2310.0
2018-08-29 13:15:00,40.47,40.47,40.42,40.42,5100.0,37.9893,37.9893,37.9423,37.9423,5100.0
2018-08-29 13:20:00,40.42,40.42,40.37,40.38,4500.0,37.9423,37.9423,37.8954,37.9048,4500.0
2018-08-29 13:25:00,40.37,40.38,40.37,40.37,2700.0,37.8954,37.9048,37.8954,37.8954,2700.0
2018-08-29 13:30:00,40.37,40.37,40.36,40.37,14191.0,37.8954,37.8954,37.886,37.8954,14191.0
2018-08-29 13:35:00,40.37,40.37,40.35,40.36,2075.0,37.8954,37.8954,37.8766,37.886,2075.0
2018-08-29 13:40:00,40.36,40.37,40.35,40.36,6893.0,37.886,37.8954,37.8766,37.886,6893.0
2018-08-29 13:45:00,40.36,40.36,40.35,40.36,18403.0,37.886,37.886,37.8766,37.886,18403.0
2018-08-29 13:50:00,40.35,40.35,40.33,40.34,4402.0,37.8766,37.8766,37.8579,37.8672,4402.0
2018-08-29 13:55:00,40.34,40.34,40.32,40.32,16501.0,37.8672,37.8672,37.8485,37.8485,16501.0
2018-08-29 14:00:00,40.32,40.34,40.31,40.34,7000.0,37.8485,37.8672,37.8391,37.8672,7000.0
2018-08-29 14:05:00,40.34,40.36,40.34,40.35,4220.0,37.8672,37.886,37.8672,37.8766,4220.0
2018-08-29 14:10:00,40.36,40.38,40.35,40.38,6667.0,37.886,37.9048,37.8766,37.9048,6667.0
2018-08-29 14:15:00,40.38,40.4,40.37,40.4,12550.0,37.9048,37.9236,37.8954,37.9236,12550.0
2018-08-29 14:20:00,40.4,40.4,40.37,40.38,5910.0,37.9236,37.9236,37.8954,37.9048,5910.0
2018-08-29 14:25:00,40.37,40.38,40.37,40.38,1000.0,37.8954,37.9048,37.8954,37.9048,1000.0
2018-08-29 14:30:00,40.38,40.38,40.36,40.38,11545.0,37.9048,37.9048,37.886,37.9048,11545.0
2018-08-29 14:35:00,40.39,40.4,40.38,40.39,8133.0,37.9142,37.9236,37.9048,37.9142,8133.0
2018-08-29 14:40:00,40.39,40.39,40.38,40.39,1010.0,37.9142,37.9142,37.9048,37.9142,1010.0
2018-08-29 14:45:00,40.39,40.4,40.38,40.39,4227.0,37.9142,37.9236,37.9048,37.9142,4227.0
2018-08-29 14:50:00,40.4,40.4,40.36,40.37,7250.0,37.9236,37.9236,37.886,37.8954,7250.0
2018-08-29 14:55:00,40.36,40.37,40.35,40.37,2750.0,37.886,37.8954,37.8766,37.8954,2750.0
2018-08-29 15:00:00,40.37,40.38,40.36,40.37,10660.0,37.8954,37.9048,37.886,37.8954,10660.0
2018-08-29 15:05:00,40.37,40.38,40.36,40.37,14706.0,37.8954,37.9048,37.886,37.8954,14706.0
2018-08-29 15:10:00,40.37,40.39,40.37,40.38,2667.0,37.8954,37.9142,37.8954,37.9048,2667.0
2018-08-29 15:15:00,40.38,40.38,40.36,40.38,31154.0,37.9048,37.9048,37.886,37.9048,31154.0
2018-08-29 15:20:00,40.37,40.38,40.36,40.37,10429.0,37.8954,37.9048,37.886,37.8954,10429.0
2018-08-29 15:25:00,40.37,40.38,40.36,40.37,7250.0,37.8954,37.9048,37.886,37.8954,7250.0
2018-08-29 15:30:00,40.38,40.39,40.37,40.39,32553.0,37.9048,37.9142,37.8954,37.9142,32553.0
2018-08-29 15:35:00,40.39,40.39,40.38,40.38,51664.0,37.9142,37.9142,37.9048,37.9048,51664.0
2018-08-29 15:40:00,40.38,40.39,40.36,40.37,27266.0,37.9048,37.9142,37.886,37.8954,27266.0
2018-08-29 15:45:00,40.37,40.37,40.35,40.37,62299.0,37.8954,37.8954,37.8766,37.8954,62299.0
2018-08-29 15:50:00,40.37,40.37,40.32,40.33,28223.0,37.8954,37.8954,37.8485,37.8579,28223.0
2018-08-29 15:55:00,40.33,40.34,40.31,40.33,96039.0,37.8579,37.8672,37.8391,37.8579,96039.0
2018-08-30 09:30:00,40.21,40.26,40.17,40.21,6414.0,37.7452,37.7922,37.7077,37.7452,6414.0
2018-08-30 09:35:00,40.21,40.25,40.19,40.21,9800.0,37.7452,37.7828,37.7264,37.7452,9800.0
2018-08-30 09:40:00,40.21,40.24,40.16,40.2,10930.0,37.7452,37.7734,37.6983,37.7358,10930.0
2018-08-30 09:45:00,40.2,40.2,40.14,40.14,19008.0,37.7358,37.7358,37.6795,37.6795,19008.0
2018-08-30 09:50:00,40.13,40.14,40.1,40.12,29904.0,37.6701,37.6795,37.642,37.6607,29904.0
2018-08-30 09:55:00,40.12,40.18,40.09,40.17,21744.0,37.6607,37.7171,37.6326,37.7077,21744.0
2018-08-30 10:00:00,40.16,40.23,40.15,40.21,37706.0,37.6983,37.764,37.6889,37.7452,37706.0
2018-08-30 10:05:00,40.2,40.24,40.2,40.23,37844.0,37.7358,37.7734,37.7358,37.764,37844.0
2018-08-30 10:10:00,40.23,40.26,40.23,40.26,48911.0,37.764,37.7922,37.764,37.7922,48911.0
2018-08-30 10:15:00,40.26,40.26,40.24,40.25,15000.0,37.7922,37.7922,37.7734,37.7828,15000.0
2018-08-30 10:20:00,40.25,40.26,40.21,40.22,27277.0,37.7828,37.7922,37.7452,37.7546,27277.0
2018-08-30 10:25:00,40.22,40.22,40.17,40.19,20815.0,37.7546,37.7546,37.7077,37.7264,20815.0
2018-08-30 10:30:00,40.2,40.22,40.18,40.21,10006.0,37.7358,37.7546,37.7171,37.7452,10006.0
2018-08-30 10:35:00,40.22,40.25,40.21,40.21,9161.0,37.7546,37.7828,37.7452,37.7452,9161.0
2018-08-30 10:40:00,40.22,40.23,40.2,40.22,13900.0,37.7546,37.764,37.7358,37.7546,13900.0
2018-08-30 10:45:00,40.22,40.24,40.21,40.23,11766.0,37.7546,37.7734,37.7452,37.764,11766.0
2018-08-30 10:50:00,40.24,40.24,40.22,40.23,9525.0,37.7734,37.7734,37.7546,37.764,9525.0
2018-08-30 10:55:00,40.23,40.23,40.21,40.21,18900.0,37.764,37.764,37.7452,37.7452,18900.0
2018-08-30 11:00:00,40.22,40.23,40.2,40.2,18345.0,37.7546,37.764,37.7358,37.7358,18345.0
2018-08-30 11:05:00,40.19,40.19,40.14,40.16,19188.0,37.7264,37.7264,37.6795,37.6983,19188.0
2018-08-30 11:10:00,40.16,40.17,40.13,40.15,12003.0,37.6983,37.7077,37.6701,37.6889,12003.0
2018-08-30 11:15:00,40.15,40.15,40.13,40.13,7181.0,37.6889,37.6889,37.6701,37.6701,7181.0
2018-08-30 11:20:00,40.12,40.12,40.07,40.07,17881.0,37.6607,37.6607,37.6138,37.6138,17881.0
2018-08-30 11:25:00,40.07,40.07,40.03,40.05,15475.0,37.6138,37.6138,37.5763,37.595,15475.0
2018-08-30 11:30:00,40.06,40.08,40.06,40.07,44477.0,37.6044,37.6232,37.6044,37.6138,44477.0
2018-08-30 11:35:00,40.08,40.08,40.05,40.06,7856.0,37.6232,37.6232,37.595,37.6044,7856.0
2018-08-30 11:40:00,40.05,40.07,40.04,40.05,11800.0,37.595,37.6138,37.5856,37.595,11800.0
2018-08-30 11:45:00,40.05,40.05,40.01,40.03,6385.0,37.595,37.595,37.5575,37.5763,6385.0
2018-08-30 11:50:00,40.03,40.04,40.02,40.04,8434.0,37.5763,37.5856,37.5669,37.5856,8434.0
2018-08-30 11:55:00,40.04,40.05,40.02,40.03,7268.0,37.5856,37.595,37.5669,37.5763,7268.0
2018-08-30 12:00:00,40.03,40.05,39.99,40.01,16371.0,37.5763,37.595,37.5387,37.5575,16371.0
2018-08-30 12:05:00,40.0,40.01,40.0,40.01,7839.0,37.5481,37.5575,37.5481,37.5575,7839.0
2018-08-30 12:10:00,40.01,40.02,39.99,40.0,14162.0,37.5575,37.5669,37.5387,37.5481,14162.0
2018-08-30 12:15:00,40.0,40.0,39.98,39.99,5400.0,37.5481,37.5481,37.5293,37.5387,5400.0
2018-08-30 12:20:00,39.99,40.01,39.99,40.0,6024.0,37.5387,37.5575,37.5387,37.5481,6024.0
2018-08-30 12:25:00,40.0,40.03,40.0,40.02,22826.0,37.5481,37.5763,37.5481,37.5669,22826.0
2018-08-30 12:30:00,40.02,40.02,40.0,40.01,12200.0,37.5669,37.5669,37.5481,37.5575,12200.0
2018-08-30 12:35:00,40.01,40.02,39.99,40.02,9544.0,37.5575,37.5669,37.5387,37.5669,9544.0
2018-08-30 12:40:00,40.02,40.05,40.02,40.05,4600.0,37.5669,37.595,37.5669,37.595,4600.0
2018-08-30 12:45:00,40.05,40.05,40.03,40.04,14500.0,37.595,37.595,37.5763,37.5856,14500.0
2018-08-30 12:50:00,40.05,40.09,40.05,40.09,17760.0,37.595,37.6326,37.595,37.6326,17760.0
2018-08-30 12:55:00,40.09,40.12,40.09,40.11,12612.0,37.6326,37.6607,37.6326,37.6513,12612.0
2018-08-30 13:00:00,40.11,40.13,40.11,40.11,8660.0,37.6513,37.6701,37.6513,37.6513,8660.0
2018-08-30 13:05:00,40.12,40.13,40.1,40.12,10758.0,37.6607,37.6701,37.642,37.6607,10758.0
2018-08-30 13:10:00,40.13,40.13,40.11,40.12,5937.0,37.6701,37.6701,37.6513,37.6607,5937.0
2018-08-30 13:15:00,40.12,40.16,40.12,40.15,12140.0,37.6607,37.6983,37.6607,37.6889,12140.0
2018-08-30 13:20:00,40.16,40.17,40.14,40.14,178494.0,37.6983,37.7077,37.6795,37.6795,178494.0
2018-08-30 13:25:00,40.14,40.14,40.13,40.13,3155.0,37.6795,37.6795,37.6701,37.6701,3155.0
2018-08-30 13:30:00,40.13,40.13,40.11,40.12,22112.0,37.6701,37.6701,37.6513,37.6607,22112.0
2018-08-30 13:35:00,40.11,40.12,40.09,40.12,84971.0,37.6513,37.6607,37.6326,37.6607,84971.0
2018-08-30 13:40:00,40.11,40.11,40.08,40.1,129307.0,37.6513,37.6513,37.6232,37.642,129307.0
2018-08-30 13:45:00,40.09,40.12,40.09,40.12,5200.0,37.6326,37.6607,37.6326,37.6607,5200.0
2018-08-30 13:50:00,40.12,40.13,40.09,40.11,140721.0,37.6607,37.6701,37.6326,37.6513,140721.0
2018-08-30 13:55:00,40.1,40.11,40.09,40.1,6128.0,37.642,37.6513,37.6326,37.642,6128.0
2018-08-30 14:00:00,40.1,40.11,40.1,40.1,5500.0,37.642,37.6513,37.642,37.642,5500.0
2018-08-30 14:05:00,40.1,40.1,40.07,40.07,8903.0,37.642,37.642,37.6138,37.6138,8903.0
2018-08-30 14:10:00,40.07,40.08,40.06,40.07,6735.0,37.6138,37.6232,37.6044,37.6138,6735.0
2018-08-30 14:15:00,40.07,40.1,39.98,39.98,25903.0,37.6138,37.642,37.5293,37.5293,25903.0
2018-08-30 14:20:00,39.97,39.99,39.9,39.94,33951.0,37.5199,37.5387,37.4542,37.4918,33951.0
2018-08-30 14:25:00,39.95,39.97,39.94,39.95,14080.0,37.5012,37.5199,37.4918,37.5012,14080.0
2018-08-30 14:30:00,39.95,39.99,39.94,39.99,6979.0,37.5012,37.5387,37.4918,37.5387,6979.0
2018-08-30 14:35:00,39.99,40.03,39.99,40.03,6880.0,37.5387,37.5763,37.5387,37.5763,6880.0
2018-08-30 14:40:00,40.03,40.04,40.01,40.01,11610.0,37.5763,37.5856,37.5575,37.5575,11610.0
2018-08-30 14:45:00,40.01,40.05,40.01,40.03,9013.0,37.5575,37.595,37.5575,37.5763,9013.0
2018-08-30 14:50:00,40.04,40.04,39.98,39.98,5525.0,37.5856,37.5856,37.5293,37.5293,5525.0
2018-08-30 14:55:00,39.99,39.99,39.97,39.97,15900.0,37.5387,37.5387,37.5199,37.5199,15900.0
2018-08-30 15:00:00,39.97,39.97,39.92,39.95,34022.0,37.5199,37.5199,37.473,37.5012,34022.0
2018-08-30 15:05:00,39.94,39.97,39.94,39.94,16804.0,37.4918,37.5199,37.4918,37.4918,16804.0
2018-08-30 15:10:00,39.94,39.95,39.93,39.93,14942.0,37.4918,37.5012,37.4824,37.4824,14942.0
2018-08-30 15:15:00,39.92,39.94,39.9,39.93,31309.0,37.473,37.4918,37.4542,37.4824,31309.0
2018-08-30 15:20:00,39.93,39.93,39.89,39.91,198313.0,37.4824,37.4824,37.4448,37.4636,198313.0
2018-08-30 15:25:00,39.91,39.92,39.9,39.92,21170.0,37.4636,37.473,37.4542,37.473,21170.0
2018-08-30 15:30:00,39.92,39.94,39.92,39.92,44179.0,37.473,37.4918,37.473,37.473,44179.0
2018-08-30 15:35:00,39.93,39.94,39.9,39.93,18360.0,37.4824,37.4918,37.4542,37.4824,18360.0
2018-08-30 15:40:00,39.93,39.93,39.91,39.92,25747.0,37.4824,37.4824,37.4636,37.473,25747.0
2018-08-30 15:45:00,39.92,39.95,39.91,39.93,60535.0,37.473,37.5012,37.4636,37.4824,60535.0
2018-08-30 15:50:00,39.93,39.96,39.92,39.96,103265.0,37.4824,37.5105,37.473,37.5105,103265.0
2018-08-30 15:55:00,39.96,39.99,39.95,39.98,239590.0,37.5105,37.5387,37.5012,37.5293,239590.0
2018-08-31 09:30:00,39.88,39.99,39.88,39.94,16757.0,37.4354,37.5387,37.4354,37.4918,16757.0
2018-08-31 09:35:00,39.96,39.97,39.9,39.91,21040.0,37.5105,37.5199,37.4542,37.4636,21040.0
2018-08-31 09:40:00,39.9,40.03,39.89,40.03,30268.0,37.4542,37.5763,37.4448,37.5763,30268.0
2018-08-31 09:45:00,40.03,40.09,40.03,40.05,8233.0,37.5763,37.6326,37.5763,37.595,8233.0
2018-08-31 09:50:00,40.05,40.05,40.0,40.02,21644.0,37.595,37.595,37.5481,37.5669,21644.0
2018-08-31 09:55:00,40.03,40.06,40.03,40.04,10796.0,37.5763,37.6044,37.5763,37.5856,10796.0
2018-08-31 10:00:00,40.06,40.13,40.06,40.11,12100.0,37.6044,37.6701,37.6044,37.6513,12100.0
2018-08-31 10:05:00,40.11,40.15,40.1,40.1,15744.0,37.6513,37.6889,37.642,37.642,15744.0
2018-08-31 10:10:00,40.1,40.12,40.07,40.11,10410.0,37.642,37.6607,37.6138,37.6513,10410.0
2018-08-31 10:15:00,40.11,40.12,40.04,40.06,59232.0,37.6513,37.6607,37.5856,37.6044,59232.0
2018-08-31 10:20:00,40.06,40.08,40.06,40.07,8900.0,37.6044,37.6232,37.6044,37.6138,8900.0
2018-08-31 10:25:00,40.07,40.07,40.0,40.04,17270.0,37.6138,37.6138,37.5481,37.5856,17270.0
2018-08-31 10:30:00,40.04,40.05,40.01,40.01,16077.0,37.5856,37.595,37.5575,37.5575,16077.0
2018-08-31 10:35:00,40.01,40.04,40.01,40.04,10140.0,37.5575,37.5856,37.5575,37.5856,10140.0
2018-08-31 10:40:00,40.04,40.05,40.03,40.04,9003.0,37.5856,37.595,37.5763,37.5856,9003.0
2018-08-31 10:45:00,40.04,40.05,40.02,40.03,5800.0,37.5856,37.595,37.5669,37.5763,5800.0
2018-08-31 10:50:00,40.02,40.03,40.01,40.01,15919.0,37.5669,37.5763,37.5575,37.5575,15919.0
2018-08-31 10:55:00,40.0,40.01,39.99,40.01,20652.0,37.5481,37.5575,37.5387,37.5575,20652.0
2018-08-31 11:00:00,40.01,40.04,40.01,40.02,19675.0,37.5575,37.5856,37.5575,37.5669,19675.0
2018-08-31 11:05:00,40.02,40.02,39.99,39.99,17591.0,37.5669,37.5669,37.5387,37.5387,17591.0
2018-08-31 11:10:00,39.99,40.01,39.99,39.99,11699.0,37.5387,37.5575,37.5387,37.5387,11699.0
2018-08-31 11:15:00,39.99,40.02,39.98,40.02,7300.0,37.5387,37.5669,37.5293,37.5669,7300.0
2018-08-31 11:20:00,40.01,40.01,39.98,39.99,7200.0,37.5575,37.5575,37.5293,37.5387,7200.0
2018-08-31 11:25:00,39.98,40.0,39.97,39.99,15729.0,37.5293,37.5481,37.5199,37.5387,15729.0
2018-08-31 11:30:00,39.99,40.01,39.99,40.0,48700.0,37.5387,37.5575,37.5387,37.5481,48700.0
2018-08-31 11:35:00,39.99,40.05,39.99,40.05,71123.0,37.5387,37.595,37.5387,37.595,71123.0
2018-08-31 11:40:00,40.04,40.05,40.0,40.0,27726.0,37.5856,37.595,37.5481,37.5481,27726.0
2018-08-31 11:45:00,40.0,40.0,39.95,39.96,10774.0,37.5481,37.5481,37.5012,37.5105,10774.0
2018-08-31 11:50:00,39.95,39.96,39.92,39.93,13627.0,37.5012,37.5105,37.473,37.4824,13627.0
2018-08-31 11:55:00,39.93,39.94,39.92,39.93,19027.0,37.4824,37.4918,37.473,37.4824,19027.0
2018-08-31 12:00:00,39.93,39.93,39.89,39.9,18237.0,37.4824,37.4824,37.4448,37.4542,18237.0
2018-08-31 12:05:00,39.88,39.89,39.86,39.89,8435.0,37.4354,37.4448,37.4167,37.4448,8435.0
2018-08-31 12:10:00,39.89,39.91,39.88,39.89,11200.0,37.4448,37.4636,37.4354,37.4448,11200.0
2018-08-31 12:15:00,39.89,39.91,39.89,39.91,25336.0,37.4448,37.4636,37.4448,37.4636,25336.0
2018-08-31 12:20:00,39.9,39.91,39.89,39.91,18100.0,37.4542,37.4636,37.4448,37.4636,18100.0
2018-08-31 12:25:00,39.91,39.92,39.89,39.91,10671.0,37.4636,37.473,37.4448,37.4636,10671.0
2018-08-31 12:30:00,39.91,39.92,39.87,39.87,10279.0,37.4636,37.473,37.4261,37.4261,10279.0
2018-08-31 12:35:00,39.88,39.9,39.88,39.88,5300.0,37.4354,37.4542,37.4354,37.4354,5300.0
2018-08-31 12:40:00,39.89,39.92,39.89,39.91,73698.0,37.4448,37.473,37.4448,37.4636,73698.0
2018-08-31 12:45:00,39.91,39.94,39.91,39.92,4900.0,37.4636,37.4918,37.4636,37.473,4900.0
2018-08-31 12:50:00,39.92,39.93,39.89,39.89,8900.0,37.473,37.4824,37.4448,37.4448,8900.0
2018-08-31 12:55:00,39.88,39.89,39.87,39.89,10978.0,37.4354,37.4448,37.4261,37.4448,10978.0
2018-08-31 13:00:00,39.9,39.9,39.88,39.89,5311.0,37.4542,37.4542,37.4354,37.4448,5311.0
2018-08-31 13:05:00,39.88,39.89,39.87,39.89,9758.0,37.4354,37.4448,37.4261,37.4448,9758.0
2018-08-31 13:10:00,39.9,39.91,39.89,39.91,7500.0,37.4542,37.4636,37.4448,37.4636,7500.0
2018-08-31 13:15:00,39.91,39.93,39.91,39.93,4400.0,37.4636,37.4824,37.4636,37.4824,4400.0
2018-08-31 13:20:00,39.93,39.93,39.92,39.93,3602.0,37.4824,37.4824,37.473,37.4824,3602.0
2018-08-31 13:25:00,39.93,39.93,39.9,39.91,17852.0,37.4824,37.4824,37.4542,37.4636,17852.0
2018-08-31 13:30:00,39.91,39.91,39.88,39.91,8700.0,37.4636,37.4636,37.4354,37.4636,8700.0
2018-08-31 13:35:00,39.92,39.94,39.91,39.91,12544.0,37.473,37.4918,37.4636,37.4636,12544.0
2018-08-31 13:40:00,39.91,39.92,39.9,39.91,6069.0,37.4636,37.473,37.4542,37.4636,6069.0
2018-08-31 13:45:00,39.91,39.92,39.9,39.9,21661.0,37.4636,37.473,37.4542,37.4542,21661.0
2018-08-31 13:50:00,39.91,39.91,39.9,39.91,3100.0,37.4636,37.4636,37.4542,37.4636,3100.0
2018-08-31 13:55:00,39.9,39.92,39.9,39.91,12816.0,37.4542,37.473,37.4542,37.4636,12816.0
2018-08-31 14:00:00,39.92,39.93,39.89,39.9,6200.0,37.473,37.4824,37.4448,37.4542,6200.0
2018-08-31 14:05:00,39.89,39.9,39.87,39.87,19891.0,37.4448,37.4542,37.4261,37.4261,19891.0
2018-08-31 14:10:00,39.87,39.87,39.83,39.84,6799.0,37.4261,37.4261,37.3885,37.3979,6799.0
2018-08-31 14:15:00,39.84,39.86,39.84,39.86,10200.0,37.3979,37.4167,37.3979,37.4167,10200.0
2018-08-31 14:20:00,39.86,39.87,39.83,39.83,24109.0,37.4167,37.4261,37.3885,37.3885,24109.0
2018-08-31 14:25:00,39.84,39.88,39.83,39.88,10138.0,37.3979,37.4354,37.3885,37.4354,10138.0
2018-08-31 14:30:00,39.88,39.9,39.87,39.89,9170.0,37.4354,37.4542,37.4261,37.4448,9170.0
2018-08-31 14:35:00,39.89,39.9,39.89,39.89,7373.0,37.4448,37.4542,37.4448,37.4448,7373.0
2018-08-31 14:40:00,39.89,39.91,39.89,39.9,9025.0,37.4448,37.4636,37.4448,37.4542,9025.0
2018-08-31 14:45:00,39.9,39.93,39.89,39.93,9377.0,37.4542,37.4824,37.4448,37.4824,9377.0
2018-08-31 14:50:00,39.93,39.96,39.92,39.93,14902.0,37.4824,37.5105,37.473,37.4824,14902.0
2018-08-31 14:55:00,39.93,39.95,39.93,39.93,11816.0,37.4824,37.5012,37.4824,37.4824,11816.0
2018-08-31 15:00:00,39.92,39.96,39.91,39.96,162894.0,37.473,37.5105,37.4636,37.5105,162894.0
2018-08-31 15:05:00,39.96,39.97,39.94,39.95,25784.0,37.5105,37.5199,37.4918,37.5012,25784.0
2018-08-31 15:10:00,39.95,39.97,39.95,39.97,12010.0,37.5012,37.5199,37.5012,37.5199,12010.0
2018-08-31 15:15:00,39.96,39.97,39.96,39.97,8719.0,37.5105,37.5199,37.5105,37.5199,8719.0
2018-08-31 15:20:00,39.97,39.98,39.93,39.95,35332.0,37.5199,37.5293,37.4824,37.5012,35332.0
2018-08-31 15:25:00,39.95,39.96,39.91,39.93,21280.0,37.5012,37.5105,37.4636,37.4824,21280.0
2018-08-31 15:30:00,39.93,40.0,39.92,40.0,46818.0,37.4824,37.5481,37.473,37.5481,46818.0
2018-08-31 15:35:00,40.0,40.03,39.99,40.01,77318.0,37.5481,37.5763,37.5387,37.5575,77318.0
2018-08-31 15:40:00,40.01,40.01,39.98,40.0,57051.0,37.5575,37.5575,37.5293,37.5481,57051.0
2018-08-31 15:45:00,40.0,40.03,39.99,40.01,107213.0,37.5481,37.5763,37.5387,37.5575,107213.0
2018-08-31 15:50:00,40.02,40.05,40.01,40.03,107620.0,37.5669,37.595,37.5575,37.5763,107620.0
2018-08-31 15:55:00,40.03,40.05,40.02,40.02,236113.0,37.5763,37.595,37.5669,37.5669,236113.0
2018-09-04 09:30:00,39.87,40.0,39.86,39.94,33120.0,37.4261,37.5481,37.4167,37.4918,33120.0
2018-09-04 09:35:00,39.93,39.96,39.87,39.87,34840.0,37.4824,37.5105,37.4261,37.4261,34840.0
2018-09-04 09:40:00,39.87,39.92,39.83,39.91,18052.0,37.4261,37.473,37.3885,37.4636,18052.0
2018-09-04 09:45:00,39.9,39.94,39.89,39.94,19572.0,37.4542,37.4918,37.4448,37.4918,19572.0
2018-09-04 09:50:00,39.92,39.94,39.9,39.94,16358.0,37.473,37.4918,37.4542,37.4918,16358.0
2018-09-04 09:55:00,39.94,39.97,39.94,39.97,16424.0,37.4918,37.5199,37.4918,37.5199,16424.0
2018-09-04 10:00:00,39.98,40.02,39.98,39.99,25115.0,37.5293,37.5669,37.5293,37.5387,25115.0
2018-09-04 10:05:00,39.99,40.02,39.96,40.01,17490.0,37.5387,37.5669,37.5105,37.5575,17490.0
2018-09-04 10:10:00,40.01,40.09,40.01,40.09,161929.0,37.5575,37.6326,37.5575,37.6326,161929.0
2018-09-04 10:15:00,40.08,40.15,40.07,40.12,112948.0,37.6232,37.6889,37.6138,37.6607,112948.0
2018-09-04 10:20:00,40.13,40.17,40.13,40.14,21857.0,37.6701,37.7077,37.6701,37.6795,21857.0
2018-09-04 10:25:00,40.14,40.14,40.11,40.11,43527.0,37.6795,37.6795,37.6513,37.6513,43527.0
2018-09-04 10:30:00,40.11,40.13,40.09,40.12,11559.0,37.6513,37.6701,37.6326,37.6607,11559.0
2018-09-04 10:35:00,40.12,40.12,40.08,40.1,23933.0,37.6607,37.6607,37.6232,37.642,23933.0
2018-09-04 10:40:00,40.11,40.15,40.11,40.15,19833.0,37.6513,37.6889,37.6513,37.6889,19833.0
2018-09-04 10:45:00,40.14,40.22,40.14,40.22,15890.0,37.6795,37.7546,37.6795,37.7546,15890.0
2018-09-04 10:50:00,40.22,40.22,40.19,40.21,11453.0,37.7546,37.7546,37.7264,37.7452,11453.0
2018-09-04 10:55:00,40.21,40.22,40.19,40.19,12556.0,37.7452,37.7546,37.7264,37.7264,12556.0
2018-09-04 11:00:00,40.19,40.19,40.16,40.16,18202.0,37.7264,37.7264,37.6983,37.6983,18202.0
2018-09-04 11:05:00,40.16,40.16,40.07,40.09,41710.0,37.6983,37.6983,37.6138,37.6326,41710.0
2018-09-04 11:10:00,40.08,40.08,39.99,39.99,10433.0,37.6232,37.6232,37.5387,37.5387,10433.0
2018-09-04 11:15:00,40.0,40.04,40.0,40.04,10369.0,37.5481,37.5856,37.5481,37.5856,10369.0
2018-09-04 11:20:00,40.04,40.04,40.0,40.0,16336.0,37.5856,37.5856,37.5481,37.5481,16336.0
2018-09-04 11:25:00,39.99,39.99,39.95,39.97,8125.0,37.5387,37.5387,37.5012,37.5199,8125.0
2018-09-04 11:30:00,39.97,40.02,39.96,40.01,15024.0,37.5199,37.5669,37.5105,37.5575,15024.0
2018-09-04 11:35:00,40.01,40.07,40.0,40.07,17700.0,37.5575,37.6138,37.5481,37.6138,17700.0
2018-09-04 11:40:00,40.06,40.06,39.97,39.97,21636.0,37.6044,37.6044,37.5199,37.5199,21636.0
2018-09-04 11:45:00,39.97,40.01,39.97,40.01,15803.0,37.5199,37.5575,37.5199,37.5575,15803.0
2018-09-04 11:50:00,40.0,40.02,39.97,39.98,12912.0,37.5481,37.5669,37.5199,37.5293,12912.0
2018-09-04 11:55:00,39.98,39.99,39.97,39.97,13086.0,37.5293,37.5387,37.5199,37.5199,13086.0
2018-09-04 12:00:00,39.97,39.97,39.91,39.92,7673.0,37.5199,37.5199,37.4636,37.473,7673.0
2018-09-04 12:05:00,39.92,39.93,39.91,39.93,5004.0,37.473,37.4824,37.4636,37.4824,5004.0
2018-09-04 12:10:00,39.92,39.93,39.91,39.93,17736.0,37.473,37.4824,37.4636,37.4824,17736.0
2018-09-04 12:15:00,39.93,39.98,39.92,39.98,11901.0,37.4824,37.5293,37.473,37.5293,11901.0
2018-09-04 12:20:00,39.98,39.98,39.9,39.9,20995.0,37.5293,37.5293,37.4542,37.4542,20995.0
2018-09-04 12:25:00,39.9,39.94,39.89,39.94,6191.0,37.4542,37.4918,37.4448,37.4918,6191.0
2018-09-04 12:30:00,39.94,39.95,39.92,39.94,8946.0,37.4918,37.5012,37.473,37.4918,8946.0
2018-09-04 12:35:00,39.94,39.96,39.93,39.93,7402.0,37.4918,37.5105,37.4824,37.4824,7402.0
2018-09-04 12:40:00,39.94,39.96,39.94,39.96,4969.0,37.4918,37.5105,37.4918,37.5105,4969.0
2018-09-04 12:45:00,39.95,39.97,39.95,39.97,8583.0,37.5012,37.5199,37.5012,37.5199,8583.0
2018-09-04 12:50:00,39.97,39.98,39.96,39.98,4594.0,37.5199,37.5293,37.5105,37.5293,4594.0
2018-09-04 12:55:00,39.98,40.02,39.98,40.01,6195.0,37.5293,37.5669,37.5293,37.5575,6195.0
2018-09-04 13:00:00,40.01,40.03,40.0,40.03,8699.0,37.5575,37.5763,37.5481,37.5763,8699.0
2018-09-04 13:05:00,40.03,40.04,40.01,40.01,6406.0,37.5763,37.5856,37.5575,37.5575,6406.0
2018-09-04 13:10:00,40.01,40.01,40.0,40.01,9962.0,37.5575,37.5575,37.5481,37.5575,9962.0
2018-09-04 13:15:00,40.01,40.02,40.0,40.01,3611.0,37.5575,37.5669,37.5481,37.5575,3611.0
2018-09-04 13:20:00,40.0,40.0,39.99,39.99,15997.0,37.5481,37.5481,37.5387,37.5387,15997.0
2018-09-04 13:25:00,40.0,40.0,39.96,39.98,17086.0,37.5481,37.5481,37.5105,37.5293,17086.0
2018-09-04 13:30:00,39.98,40.0,39.97,39.99,3535.0,37.5293,37.5481,37.5199,37.5387,3535.0
2018-09-04 13:35:00,40.0,40.02,39.99,40.01,22213.0,37.5481,37.5669,37.5387,37.5575,22213.0
2018-09-04 13:40:00,40.0,40.02,39.98,39.98,7139.0,37.5481,37.5669,37.5293,37.5293,7139.0
2018-09-04 13:45:00,39.98,40.02,39.98,40.01,4001.0,37.5293,37.5669,37.5293,37.5575,4001.0
2018-09-04 13:50:00,40.02,40.03,40.02,40.02,4277.0,37.5669,37.5763,37.5669,37.5669,4277.0
2018-09-04 13:55:00,40.02,40.04,40.02,40.03,3890.0,37.5669,37.5856,37.5669,37.5763,3890.0
2018-09-04 14:00:00,40.04,40.05,40.03,40.03,23189.0,37.5856,37.595,37.5763,37.5763,23189.0
2018-09-04 14:05:00,40.03,40.06,40.03,40.05,16753.0,37.5763,37.6044,37.5763,37.595,16753.0
2018-09-04 14:10:00,40.05,40.05,40.02,40.02,3281.0,37.595,37.595,37.5669,37.5669,3281.0
2018-09-04 14:15:00,40.03,40.07,40.03,40.06,10662.0,37.5763,37.6138,37.5763,37.6044,10662.0
2018-09-04 14:20:00,40.06,40.08,40.06,40.07,4299.0,37.6044,37.6232,37.6044,37.6138,4299.0
2018-09-04 14:25:00,40.08,40.08,40.06,40.06,4100.0,37.6232,37.6232,37.6044,37.6044,4100.0
2018-09-04 14:30:00,40.06,40.09,40.06,40.09,5865.0,37.6044,37.6326,37.6044,37.6326,5865.0
2018-09-04 14:35:00,40.1,40.13,40.1,40.13,49210.0,37.642,37.6701,37.642,37.6701,49210.0
2018-09-04 14:40:00,40.13,40.18,40.13,40.16,17717.0,37.6701,37.7171,37.6701,37.6983,17717.0
2018-09-04 14:45:00,40.15,40.16,40.14,40.15,6121.0,37.6889,37.6983,37.6795,37.6889,6121.0
2018-09-04 14:50:00,40.15,40.18,40.15,40.16,6542.0,37.6889,37.7171,37.6889,37.6983,6542.0
2018-09-04 14:55:00,40.16,40.2,40.16,40.19,9058.0,37.6983,37.7358,37.6983,37.7264,9058.0
2018-09-04 15:00:00,40.18,40.18,40.15,40.18,13078.0,37.7171,37.7171,37.6889,37.7171,13078.0
2018-09-04 15:05:00,40.18,40.21,40.17,40.21,39342.0,37.7171,37.7452,37.7077,37.7452,39342.0
2018-09-04 15:10:00,40.21,40.21,40.19,40.2,6472.0,37.7452,37.7452,37.7264,37.7358,6472.0
2018-09-04 15:15:00,40.2,40.2,40.18,40.19,5660.0,37.7358,37.7358,37.7171,37.7264,5660.0
2018-09-04 15:20:00,40.19,40.2,40.18,40.19,22519.0,37.7264,37.7358,37.7171,37.7264,22519.0
2018-09-04 15:25:00,40.18,40.19,40.17,40.18,18962.0,37.7171,37.7264,37.7077,37.7171,18962.0
2018-09-04 15:30:00,40.18,40.2,40.17,40.2,25463.0,37.7171,37.7358,37.7077,37.7358,25463.0
2018-09-04 15:35:00,40.2,40.2,40.17,40.19,22198.0,37.7358,37.7358,37.7077,37.7264,22198.0
2018-09-04 15:40:00,40.19,40.19,40.14,40.15,29261.0,37.7264,37.7264,37.6795,37.6889,29261.0
2018-09-04 15:45:00,40.15,40.18,40.13,40.16,40879.0,37.6889,37.7171,37.6701,37.6983,40879.0
2018-09-04 15:50:00,40.16,40.16,40.13,40.14,101284.0,37.6983,37.6983,37.6701,37.6795,101284.0
2018-09-04 15:55:00,40.14,40.18,40.12,40.16,166999.0,37.6795,37.7171,37.6607,37.6983,166999.0
2018-09-05 09:30:00,40.11,40.18,40.05,40.18,28804.0,37.6513,37.7171,37.595,37.7171,28804.0
2018-09-05 09:35:00,40.18,40.25,40.14,40.25,34426.0,37.7171,37.7828,37.6795,37.7828,34426.0
2018-09-05 09:40:00,40.26,40.31,40.26,40.31,14955.0,37.7922,37.8391,37.7922,37.8391,14955.0
2018-09-05 09:45:00,40.31,40.41,40.31,40.4,25549.0,37.8391,37.933,37.8391,37.9236,25549.0
2018-09-05 09:50:00,40.41,40.43,40.35,40.41,16223.0,37.933,37.9517,37.8766,37.933,16223.0
2018-09-05 09:55:00,40.42,40.46,40.4,40.43,19335.0,37.9423,37.9799,37.9236,37.9517,19335.0
2018-09-05 10:00:00,40.42,40.48,40.39,40.48,27225.0,37.9423,37.9987,37.9142,37.9987,27225.0
2018-09-05 10:05:00,40.48,40.48,40.44,40.44,13170.0,37.9987,37.9987,37.9611,37.9611,13170.0
2018-09-05 10:10:00,40.44,40.44,40.33,40.33,11938.0,37.9611,37.9611,37.8579,37.8579,11938.0
2018-09-05 10:15:00,40.32,40.33,40.28,40.28,27000.0,37.8485,37.8579,37.8109,37.8109,27000.0
2018-09-05 10:20:00,40.27,40.28,40.2,40.27,25502.0,37.8015,37.8109,37.7358,37.8015,25502.0
2018-09-05 10:25:00,40.28,40.38,40.28,40.37,20333.0,37.8109,37.9048,37.8109,37.8954,20333.0
2018-09-05 10:30:00,40.37,40.37,40.28,40.3,26170.0,37.8954,37.8954,37.8109,37.8297,26170.0
2018-09-05 10:35:00,40.31,40.38,40.3,40.36,10667.0,37.8391,37.9048,37.8297,37.886,10667.0
2018-09-05 10:40:00,40.35,40.39,40.35,40.39,19280.0,37.8766,37.9142,37.8766,37.9142,19280.0
2018-09-05 10:45:00,40.38,40.49,40.38,40.42,24248.0,37.9048,38.0081,37.9048,37.9423,24248.0
2018-09-05 10:50:00,40.43,40.45,40.42,40.44,7712.0,37.9517,37.9705,37.9423,37.9611,7712.0
2018-09-05 10:55:00,40.44,40.53,40.44,40.51,17237.0,37.9611,38.0456,37.9611,38.0268,17237.0
2018-09-05 11:00:00,40.5,40.52,40.49,40.5,18776.0,38.0174,38.0362,38.0081,38.0174,18776.0
2018-09-05 11:05:00,40.5,40.56,40.5,40.54,50513.0,38.0174,38.0738,38.0174,38.055,50513.0
2018-09-05 11:10:00,40.54,40.58,40.52,40.56,22373.0,38.055,38.0925,38.0362,38.0738,22373.0
2018-09-05 11:15:00,40.56,40.58,40.55,40.57,13545.0,38.0738,38.0925,38.0644,38.0831,13545.0
2018-09-05 11:20:00,40.58,40.58,40.49,40.49,33904.0,38.0925,38.0925,38.0081,38.0081,33904.0
2018-09-05 11:25:00,40.49,40.5,40.39,40.39,31059.0,38.0081,38.0174,37.9142,37.9142,31059.0
2018-09-05 11:30:00,40.4,40.44,40.38,40.44,65619.0,37.9236,37.9611,37.9048,37.9611,65619.0
2018-09-05 11:35:00,40.44,40.52,40.43,40.52,22122.0,37.9611,38.0362,37.9517,38.0362,22122.0
2018-09-05 11:40:00,40.52,40.53,40.49,40.49,13678.0,38.0362,38.0456,38.0081,38.0081,13678.0
2018-09-05 11:45:00,40.49,40.53,40.49,40.53,7216.0,38.0081,38.0456,38.0081,38.0456,7216.0
2018-09-05 11:50:00,40.54,40.58,40.54,40.54,53093.0,38.055,38.0925,38.055,38.055,53093.0
2018-09-05 11:55:00,40.53,40.56,40.52,40.52,9578.0,38.0456,38.0738,38.0362,38.0362,9578.0
2018-09-05 12:00:00,40.51,40.55,40.51,40.54,3829.0,38.0268,38.0644,38.0268,38.055,3829.0
2018-09-05 12:05:00,40.54,40.54,40.52,40.53,5348.0,38.055,38.055,38.0362,38.0456,5348.0
2018-09-05 12:10:00,40.53,40.53,40.49,40.49,10800.0,38.0456,38.0456,38.0081,38.0081,10800.0
2018-09-05 12:15:00,40.5,40.54,40.49,40.54,6098.0,38.0174,38.055,38.0081,38.055,6098.0
2018-09-05 12:20:00,40.54,40.56,40.53,40.55,16302.0,38.055,38.0738,38.0456,38.0644,16302.0
2018-09-05 12:25:00,40.55,40.55,40.53,40.54,43056.0,38.0644,38.0644,38.0456,38.055,43056.0
2018-09-05 12:30:00,40.54,40.56,40.49,40.49,27121.0,38.055,38.0738,38.0081,38.0081,27121.0
2018-09-05 12:35:00,40.5,40.5,40.49,40.49,12062.0,38.0174,38.0174,38.0081,38.0081,12062.0
2018-09-05 12:40:00,40.5,40.5,40.45,40.45,9007.0,38.0174,38.0174,37.9705,37.9705,9007.0
2018-09-05 12:45:00,40.46,40.46,40.44,40.46,9500.0,37.9799,37.9799,37.9611,37.9799,9500.0
2018-09-05 12:50:00,40.46,40.48,40.45,40.47,8059.0,37.9799,37.9987,37.9705,37.9893,8059.0
2018-09-05 12:55:00,40.46,40.48,40.41,40.41,10239.0,37.9799,37.9987,37.933,37.933,10239.0
2018-09-05 13:00:00,40.4,40.42,40.4,40.41,3309.0,37.9236,37.9423,37.9236,37.933,3309.0
2018-09-05 13:05:00,40.41,40.45,40.41,40.44,2900.0,37.933,37.9705,37.933,37.9611,2900.0
2018-09-05 13:10:00,40.45,40.49,40.45,40.48,5234.0,37.9705,38.0081,37.9705,37.9987,5234.0
2018-09-05 13:15:00,40.47,40.5,40.46,40.49,9709.0,37.9893,38.0174,37.9799,38.0081,9709.0
2018-09-05 13:20:00,40.49,40.49,40.46,40.46,5076.0,38.0081,38.0081,37.9799,37.9799,5076.0
2018-09-05 13:25:00,40.46,40.49,40.45,40.49,5100.0,37.9799,38.0081,37.9705,38.0081,5100.0
2018-09-05 13:30:00,40.49,40.52,40.49,40.5,11265.0,38.0081,38.0362,38.0081,38.0174,11265.0
2018-09-05 13:35:00,40.5,40.5,40.46,40.46,17401.0,38.0174,38.0174,37.9799,37.9799,17401.0
2018-09-05 13:40:00,40.45,40.45,40.42,40.44,26158.0,37.9705,37.9705,37.9423,37.9611,26158.0
2018-09-05 13:45:00,40.44,40.44,40.43,40.44,6112.0,37.9611,37.9611,37.9517,37.9611,6112.0
2018-09-05 13:50:00,40.43,40.46,40.43,40.46,3233.0,37.9517,37.9799,37.9517,37.9799,3233.0
2018-09-05 13:55:00,40.46,40.46,40.43,40.45,6078.0,37.9799,37.9799,37.9517,37.9705,6078.0
2018-09-05 14:00:00,40.46,40.47,40.43,40.43,14298.0,37.9799,37.9893,37.9517,37.9517,14298.0
2018-09-05 14:05:00,40.42,40.43,40.39,40.39,5300.0,37.9423,37.9517,37.9142,37.9142,5300.0
2018-09-05 14:10:00,40.4,40.4,40.37,40.38,8842.0,37.9236,37.9236,37.8954,37.9048,8842.0
2018-09-05 14:15:00,40.38,40.42,40.38,40.42,8492.0,37.9048,37.9423,37.9048,37.9423,8492.0
2018-09-05 14:20:00,40.42,40.43,40.41,40.42,6105.0,37.9423,37.9517,37.933,37.9423,6105.0
2018-09-05 14:25:00,40.42,40.42,40.41,40.42,4226.0,37.9423,37.9423,37.933,37.9423,4226.0
2018-09-05 14:30:00,40.41,40.42,40.39,40.4,6425.0,37.933,37.9423,37.9142,37.9236,6425.0
2018-09-05 14:35:00,40.4,40.47,40.4,40.47,19268.0,37.9236,37.9893,37.9236,37.9893,19268.0
2018-09-05 14:40:00,40.46,40.48,40.46,40.48,15497.0,37.9799,37.9987,37.9799,37.9987,15497.0
2018-09-05 14:45:00,40.47,40.48,40.45,40.47,10120.0,37.9893,37.9987,37.9705,37.9893,10120.0
2018-09-05 14:50:00,40.47,40.47,40.45,40.46,2300.0,37.9893,37.9893,37.9705,37.9799,2300.0
2018-09-05 14:55:00,40.46,40.49,40.46,40.49,9817.0,37.9799,38.0081,37.9799,38.0081,9817.0
2018-09-05 15:00:00,40.48,40.48,40.47,40.48,5667.0,37.9987,37.9987,37.9893,37.9987,5667.0
2018-09-05 15:05:00,40.48,40.48,40.45,40.47,20677.0,37.9987,37.9987,37.9705,37.9893,20677.0
2018-09-05 15:10:00,40.47,40.52,40.45,40.52,43969.0,37.9893,38.0362,37.9705,38.0362,43969.0
2018-09-05 15:15:00,40.52,40.55,40.51,40.52,41874.0,38.0362,38.0644,38.0268,38.0362,41874.0
2018-09-05 15:20:00,40.53,40.53,40.51,40.52,11576.0,38.0456,38.0456,38.0268,38.0362,11576.0
2018-09-05 15:25:00,40.52,40.53,40.51,40.53,11687.0,38.0362,38.0456,38.0268,38.0456,11687.0
2018-09-05 15:30:00,40.53,40.54,40.51,40.52,13460.0,38.0456,38.055,38.0268,38.0362,13460.0
2018-09-05 15:35:00,40.52,40.53,40.5,40.51,22164.0,38.0362,38.0456,38.0174,38.0268,22164.0
2018-09-05 15:40:00,40.5,40.5,40.48,40.48,37110.0,38.0174,38.0174,37.9987,37.9987,37110.0
2018-09-05 15:45:00,40.48,40.49,40.46,40.46,59771.0,37.9987,38.0081,37.9799,37.9799,59771.0
2018-09-05 15:50:00,40.46,40.49,40.45,40.48,56711.0,37.9799,38.0081,37.9705,37.9987,56711.0
2018-09-05 15:55:00,40.48,40.52,40.47,40.51,144708.0,37.9987,38.0362,37.9893,38.0268,144708.0
2018-09-06 09:30:00,40.46,40.59,40.45,40.59,40290.0,37.9799,38.1019,37.9705,38.1019,40290.0
2018-09-06 09:35:00,40.6,40.8,40.6,40.72,121834.0,38.1113,38.2991,38.1113,38.224,121834.0
2018-09-06 09:40:00,40.75,40.77,40.7,40.73,19600.0,38.2521,38.2709,38.2052,38.2333,19600.0
2018-09-06 09:45:00,40.73,40.75,40.65,40.65,23793.0,38.2333,38.2521,38.1582,38.1582,23793.0
2018-09-06 09:50:00,40.65,40.66,40.6,40.64,13200.0,38.1582,38.1676,38.1113,38.1489,13200.0
2018-09-06 09:55:00,40.65,40.69,40.62,40.67,21952.0,38.1582,38.1958,38.1301,38.177,21952.0
2018-09-06 10:00:00,40.68,40.68,40.6,40.6,13998.0,38.1864,38.1864,38.1113,38.1113,13998.0
2018-09-06 10:05:00,40.6,40.6,40.56,40.58,8600.0,38.1113,38.1113,38.0738,38.0925,8600.0
2018-09-06 10:10:00,40.58,40.58,40.49,40.51,16780.0,38.0925,38.0925,38.0081,38.0268,16780.0
2018-09-06 10:15:00,40.51,40.54,40.49,40.49,19392.0,38.0268,38.055,38.0081,38.0081,19392.0
2018-09-06 10:20:00,40.5,40.56,40.47,40.55,23188.0,38.0174,38.0738,37.9893,38.0644,23188.0
2018-09-06 10:25:00,40.56,40.58,40.54,40.57,16033.0,38.0738,38.0925,38.055,38.0831,16033.0
2018-09-06 10:30:00,40.57,40.57,40.45,40.45,7900.0,38.0831,38.0831,37.9705,37.9705,7900.0
2018-09-06 10:35:00,40.45,40.48,40.43,40.47,18662.0,37.9705,37.9987,37.9517,37.9893,18662.0
2018-09-06 10:40:00,40.47,40.49,40.44,40.48,14312.0,37.9893,38.0081,37.9611,37.9987,14312.0
2018-09-06 10:45:00,40.47,40.47,40.39,40.42,24877.0,37.9893,37.9893,37.9142,37.9423,24877.0
2018-09-06 10:50:00,40.43,40.48,40.42,40.43,23359.0,37.9517,37.9987,37.9423,37.9517,23359.0
2018-09-06 10:55:00,40.43,40.45,40.42,40.44,18927.0,37.9517,37.9705,37.9423,37.9611,18927.0
2018-09-06 11:00:00,40.44,40.44,40.34,40.34,11944.0,37.9611,37.9611,37.8672,37.8672,11944.0
2018-09-06 11:05:00,40.34,40.35,40.33,40.34,10870.0,37.8672,37.8766,37.8579,37.8672,10870.0
2018-09-06 11:10:00,40.33,40.35,40.3,40.32,46082.0,37.8579,37.8766,37.8297,37.8485,46082.0
2018-09-06 11:15:00,40.32,40.32,40.29,40.29,28711.0,37.8485,37.8485,37.8203,37.8203,28711.0
2018-09-06 11:20:00,40.3,40.38,40.29,40.37,15136.0,37.8297,37.9048,37.8203,37.8954,15136.0
2018-09-06 11:25:00,40.36,40.38,40.33,40.33,20672.0,37.886,37.9048,37.8579,37.8579,20672.0
2018-09-06 11:30:00,40.33,40.36,40.33,40.33,19235.0,37.8579,37.886,37.8579,37.8579,19235.0
2018-09-06 11:35:00,40.34,40.35,40.31,40.32,10319.0,37.8672,37.8766,37.8391,37.8485,10319.0
2018-09-06 11:40:00,40.32,40.34,40.31,40.32,6252.0,37.8485,37.8672,37.8391,37.8485,6252.0
2018-09-06 11:45:00,40.32,40.37,40.31,40.37,14226.0,37.8485,37.8954,37.8391,37.8954,14226.0
2018-09-06 11:50:00,40.36,40.39,40.36,40.39,18419.0,37.886,37.9142,37.886,37.9142,18419.0
2018-09-06 11:55:00,40.39,40.42,40.38,40.39,30301.0,37.9142,37.9423,37.9048,37.9142,30301.0
2018-09-06 12:00:00,40.39,40.39,40.35,40.36,14708.0,37.9142,37.9142,37.8766,37.886,14708.0
2018-09-06 12:05:00,40.36,40.37,40.35,40.36,17080.0,37.886,37.8954,37.8766,37.886,17080.0
2018-09-06 12:10:00,40.36,40.36,40.31,40.32,24820.0,37.886,37.886,37.8391,37.8485,24820.0
2018-09-06 12:15:00,40.32,40.33,40.31,40.32,10394.0,37.8485,37.8579,37.8391,37.8485,10394.0
2018-09-06 12:20:00,40.31,40.31,40.29,40.3,12718.0,37.8391,37.8391,37.8203,37.8297,12718.0
2018-09-06 12:25:00,40.3,40.3,40.28,40.28,3620.0,37.8297,37.8297,37.8109,37.8109,3620.0
2018-09-06 12:30:00,40.28,40.3,40.28,40.29,12898.0,37.8109,37.8297,37.8109,37.8203,12898.0
2018-09-06 12:35:00,40.3,40.3,40.27,40.27,6920.0,37.8297,37.8297,37.8015,37.8015,6920.0
2018-09-06 12:40:00,40.27,40.31,40.26,40.31,7150.0,37.8015,37.8391,37.7922,37.8391,7150.0
2018-09-06 12:45:00,40.31,40.34,40.31,40.34,45909.0,37.8391,37.8672,37.8391,37.8672,45909.0
2018-09-06 12:50:00,40.33,40.34,40.31,40.31,18570.0,37.8579,37.8672,37.8391,37.8391,18570.0
2018-09-06 12:55:00,40.3,40.31,40.28,40.28,4644.0,37.8297,37.8391,37.8109,37.8109,4644.0
2018-09-06 13:00:00,40.28,40.29,40.23,40.23,8524.0,37.8109,37.8203,37.764,37.764,8524.0
2018-09-06 13:05:00,40.23,40.25,40.23,40.23,8520.0,37.764,37.7828,37.764,37.764,8520.0
2018-09-06 13:10:00,40.23,40.24,40.21,40.23,10932.0,37.764,37.7734,37.7452,37.764,10932.0
2018-09-06 13:15:00,40.22,40.27,40.22,40.26,7395.0,37.7546,37.8015,37.7546,37.7922,7395.0
2018-09-06 13:20:00,40.26,40.26,40.24,40.25,8400.0,37.7922,37.7922,37.7734,37.7828,8400.0
2018-09-06 13:25:00,40.26,40.27,40.25,40.26,16456.0,37.7922,37.8015,37.7828,37.7922,16456.0
2018-09-06 13:30:00,40.27,40.31,40.27,40.3,15583.0,37.8015,37.8391,37.8015,37.8297,15583.0
2018-09-06 13:35:00,40.31,40.35,40.31,40.34,12422.0,37.8391,37.8766,37.8391,37.8672,12422.0
2018-09-06 13:40:00,40.35,40.4,40.34,40.39,21865.0,37.8766,37.9236,37.8672,37.9142,21865.0
2018-09-06 13:45:00,40.38,40.39,40.38,40.39,8603.0,37.9048,37.9142,37.9048,37.9142,8603.0
2018-09-06 13:50:00,40.38,40.39,40.37,40.37,6739.0,37.9048,37.9142,37.8954,37.8954,6739.0
2018-09-06 13:55:00,40.37,40.37,40.35,40.37,11138.0,37.8954,37.8954,37.8766,37.8954,11138.0
2018-09-06 14:00:00,40.37,40.39,40.37,40.38,9623.0,37.8954,37.9142,37.8954,37.9048,9623.0
2018-09-06 14:05:00,40.38,40.41,40.38,40.41,11004.0,37.9048,37.933,37.9048,37.933,11004.0
2018-09-06 14:10:00,40.4,40.42,40.4,40.41,5984.0,37.9236,37.9423,37.9236,37.933,5984.0
2018-09-06 14:15:00,40.41,40.41,40.38,40.39,8542.0,37.933,37.933,37.9048,37.9142,8542.0
2018-09-06 14:20:00,40.39,40.39,40.37,40.38,4650.0,37.9142,37.9142,37.8954,37.9048,4650.0
2018-09-06 14:25:00,40.37,40.39,40.37,40.38,7241.0,37.8954,37.9142,37.8954,37.9048,7241.0
2018-09-06 14:30:00,40.38,40.4,40.36,40.39,14375.0,37.9048,37.9236,37.886,37.9142,14375.0
2018-09-06 14:35:00,40.39,40.39,40.38,40.38,7924.0,37.9142,37.9142,37.9048,37.9048,7924.0
2018-09-06 14:40:00,40.38,40.39,40.38,40.39,13290.0,37.9048,37.9142,37.9048,37.9142,13290.0
2018-09-06 14:45:00,40.39,40.4,40.37,40.37,8190.0,37.9142,37.9236,37.8954,37.8954,8190.0
2018-09-06 14:50:00,40.37,40.37,40.34,40.35,6062.0,37.8954,37.8954,37.8672,37.8766,6062.0
2018-09-06 14:55:00,40.34,40.35,40.34,40.34,5837.0,37.8672,37.8766,37.8672,37.8672,5837.0
2018-09-06 15:00:00,40.34,40.4,40.34,40.4,37187.0,37.8672,37.9236,37.8672,37.9236,37187.0
2018-09-06 15:05:00,40.4,40.41,40.38,40.4,45734.0,37.9236,37.933,37.9048,37.9236,45734.0
2018-09-06 15:10:00,40.4,40.41,40.39,40.4,10492.0,37.9236,37.933,37.9142,37.9236,10492.0
2018-09-06 15:15:00,40.4,40.41,40.37,40.37,21531.0,37.9236,37.933,37.8954,37.8954,21531.0
2018-09-06 15:20:00,40.37,40.37,40.36,40.37,3400.0,37.8954,37.8954,37.886,37.8954,3400.0
2018-09-06 15:25:00,40.37,40.39,40.37,40.39,14233.0,37.8954,37.9142,37.8954,37.9142,14233.0
2018-09-06 15:30:00,40.39,40.39,40.35,40.36,22830.0,37.9142,37.9142,37.8766,37.886,22830.0
2018-09-06 15:35:00,40.36,40.37,40.35,40.36,14302.0,37.886,37.8954,37.8766,37.886,14302.0
2018-09-06 15:40:00,40.36,40.36,40.34,40.36,26482.0,37.886,37.886,37.8672,37.886,26482.0
2018-09-06 15:45:00,40.35,40.38,40.35,40.37,21089.0,37.8766,37.9048,37.8766,37.8954,21089.0
2018-09-06 15:50:00,40.37,40.39,40.36,40.37,111278.0,37.8954,37.9142,37.886,37.8954,111278.0
2018-09-06 15:55:00,40.38,40.39,40.35,40.37,107846.0,37.9048,37.9142,37.8766,37.8954,107846.0
2018-09-07 09:30:00,40.14,40.2,40.09,40.13,15025.0,37.6795,37.7358,37.6326,37.6701,15025.0
2018-09-07 09:35:00,40.12,40.23,40.08,40.23,11998.0,37.6607,37.764,37.6232,37.764,11998.0
2018-09-07 09:40:00,40.23,40.29,40.22,40.29,19313.0,37.764,37.8203,37.7546,37.8203,19313.0
2018-09-07 09:45:00,40.28,40.28,40.21,40.21,30545.0,37.8109,37.8109,37.7452,37.7452,30545.0
2018-09-07 09:50:00,40.21,40.29,40.21,40.27,27170.0,37.7452,37.8203,37.7452,37.8015,27170.0
2018-09-07 09:55:00,40.26,40.26,40.17,40.17,63551.0,37.7922,37.7922,37.7077,37.7077,63551.0
2018-09-07 10:00:00,40.17,40.19,40.12,40.15,85535.0,37.7077,37.7264,37.6607,37.6889,85535.0
2018-09-07 10:05:00,40.14,40.15,40.07,40.13,25621.0,37.6795,37.6889,37.6138,37.6701,25621.0
2018-09-07 10:10:00,40.13,40.18,40.11,40.17,22405.0,37.6701,37.7171,37.6513,37.7077,22405.0
2018-09-07 10:15:00,40.17,40.2,40.11,40.14,26190.0,37.7077,37.7358,37.6513,37.6795,26190.0
2018-09-07 10:20:00,40.13,40.22,40.13,40.21,13919.0,37.6701,37.7546,37.6701,37.7452,13919.0
2018-09-07 10:25:00,40.22,40.24,40.19,40.22,11306.0,37.7546,37.7734,37.7264,37.7546,11306.0
2018-09-07 10:30:00,40.22,40.26,40.21,40.25,13100.0,37.7546,37.7922,37.7452,37.7828,13100.0
2018-09-07 10:35:00,40.25,40.25,40.16,40.22,37413.0,37.7828,37.7828,37.6983,37.7546,37413.0
2018-09-07 10:40:00,40.23,40.23,40.2,40.21,16400.0,37.764,37.764,37.7358,37.7452,16400.0
2018-09-07 10:45:00,40.21,40.28,40.21,40.27,15255.0,37.7452,37.8109,37.7452,37.8015,15255.0
2018-09-07 10:50:00,40.27,40.28,40.24,40.25,6428.0,37.8015,37.8109,37.7734,37.7828,6428.0
2018-09-07 10:55:00,40.25,40.25,40.21,40.21,6800.0,37.7828,37.7828,37.7452,37.7452,6800.0
2018-09-07 11:00:00,40.2,40.21,40.16,40.16,10640.0,37.7358,37.7452,37.6983,37.6983,10640.0
2018-09-07 11:05:00,40.17,40.19,40.15,40.15,11191.0,37.7077,37.7264,37.6889,37.6889,11191.0
2018-09-07 11:10:00,40.15,40.18,40.13,40.17,6700.0,37.6889,37.7171,37.6701,37.7077,6700.0
2018-09-07 11:15:00,40.17,40.22,40.16,40.21,10400.0,37.7077,37.7546,37.6983,37.7452,10400.0
2018-09-07 11:20:00,40.22,40.25,40.16,40.16,40770.0,37.7546,37.7828,37.6983,37.6983,40770.0
2018-09-07 11:25:00,40.16,40.2,40.14,40.2,6829.0,37.6983,37.7358,37.6795,37.7358,6829.0
2018-09-07 11:30:00,40.21,40.22,40.18,40.22,13100.0,37.7452,37.7546,37.7171,37.7546,13100.0
2018-09-07 11:35:00,40.23,40.23,40.22,40.22,6298.0,37.764,37.764,37.7546,37.7546,6298.0
2018-09-07 11:40:00,40.22,40.22,40.19,40.19,1900.0,37.7546,37.7546,37.7264,37.7264,1900.0
2018-09-07 11:45:00,40.2,40.22,40.2,40.2,19679.0,37.7358,37.7546,37.7358,37.7358,19679.0
2018-09-07 11:50:00,40.21,40.22,40.17,40.17,14290.0,37.7452,37.7546,37.7077,37.7077,14290.0
2018-09-07 11:55:00,40.16,40.16,40.14,40.15,6164.0,37.6983,37.6983,37.6795,37.6889,6164.0
2018-09-07 12:00:00,40.14,40.16,40.13,40.16,5596.0,37.6795,37.6983,37.6701,37.6983,5596.0
2018-09-07 12:05:00,40.16,40.19,40.08,40.08,46765.0,37.6983,37.7264,37.6232,37.6232,46765.0
2018-09-07 12:10:00,40.07,40.08,40.05,40.07,19099.0,37.6138,37.6232,37.595,37.6138,19099.0
2018-09-07 12:15:00,40.06,40.06,40.01,40.03,10622.0,37.6044,37.6044,37.5575,37.5763,10622.0
2018-09-07 12:20:00,40.01,40.01,39.97,39.98,33586.0,37.5575,37.5575,37.5199,37.5293,33586.0
2018-09-07 12:25:00,39.97,39.97,39.93,39.94,9903.0,37.5199,37.5199,37.4824,37.4918,9903.0
2018-09-07 12:30:00,39.95,39.99,39.94,39.96,9204.0,37.5012,37.5387,37.4918,37.5105,9204.0
2018-09-07 12:35:00,39.95,39.96,39.95,39.95,12745.0,37.5012,37.5105,37.5012,37.5012,12745.0
2018-09-07 12:40:00,39.95,39.95,39.9,39.9,5593.0,37.5012,37.5012,37.4542,37.4542,5593.0
2018-09-07 12:45:00,39.9,39.97,39.9,39.95,8688.0,37.4542,37.5199,37.4542,37.5012,8688.0
2018-09-07 12:50:00,39.96,39.98,39.95,39.98,22116.0,37.5105,37.5293,37.5012,37.5293,22116.0
2018-09-07 12:55:00,39.98,39.99,39.96,39.98,6349.0,37.5293,37.5387,37.5105,37.5293,6349.0
2018-09-07 13:00:00,39.97,40.01,39.97,39.99,9400.0,37.5199,37.5575,37.5199,37.5387,9400.0
2018-09-07 13:05:00,39.98,39.99,39.95,39.95,2692.0,37.5293,37.5387,37.5012,37.5012,2692.0
2018-09-07 13:10:00,39.94,39.95,39.9,39.9,10586.0,37.4918,37.5012,37.4542,37.4542,10586.0
2018-09-07 13:15:00,39.9,39.91,39.89,39.89,16797.0,37.4542,37.4636,37.4448,37.4448,16797.0
2018-09-07 13:20:00,39.89,39.9,39.87,39.88,7490.0,37.4448,37.4542,37.4261,37.4354,7490.0
2018-09-07 13:25:00,39.88,39.96,39.88,39.96,25061.0,37.4354,37.5105,37.4354,37.5105,25061.0
2018-09-07 13:30:00,39.95,39.98,39.95,39.97,26021.0,37.5012,37.5293,37.5012,37.5199,26021.0
2018-09-07 13:35:00,39.96,39.96,39.94,39.95,4309.0,37.5105,37.5105,37.4918,37.5012,4309.0
2018-09-07 13:40:00,39.95,39.97,39.95,39.96,6448.0,37.5012,37.5199,37.5012,37.5105,6448.0
2018-09-07 13:45:00,39.95,39.96,39.94,39.96,8217.0,37.5012,37.5105,37.4918,37.5105,8217.0
2018-09-07 13:50:00,39.96,40.0,39.96,39.97,10582.0,37.5105,37.5481,37.5105,37.5199,10582.0
2018-09-07 13:55:00,39.97,39.99,39.97,39.97,6899.0,37.5199,37.5387,37.5199,37.5199,6899.0
2018-09-07 14:00:00,39.98,40.01,39.98,39.99,8175.0,37.5293,37.5575,37.5293,37.5387,8175.0
2018-09-07 14:05:00,39.99,40.01,39.99,40.01,8171.0,37.5387,37.5575,37.5387,37.5575,8171.0
2018-09-07 14:10:00,40.01,40.08,40.01,40.08,30774.0,37.5575,37.6232,37.5575,37.6232,30774.0
2018-09-07 14:15:00,40.08,40.08,40.05,40.05,11700.0,37.6232,37.6232,37.595,37.595,11700.0
2018-09-07 14:20:00,40.05,40.05,40.03,40.05,21774.0,37.595,37.595,37.5763,37.595,21774.0
2018-09-07 14:25:00,40.06,40.09,40.06,40.09,19396.0,37.6044,37.6326,37.6044,37.6326,19396.0
2018-09-07 14:30:00,40.09,40.09,40.07,40.08,47532.0,37.6326,37.6326,37.6138,37.6232,47532.0
2018-09-07 14:35:00,40.08,40.09,40.06,40.07,57288.0,37.6232,37.6326,37.6044,37.6138,57288.0
2018-09-07 14:40:00,40.07,40.08,40.04,40.04,13786.0,37.6138,37.6232,37.5856,37.5856,13786.0
2018-09-07 14:45:00,40.04,40.06,40.04,40.06,21069.0,37.5856,37.6044,37.5856,37.6044,21069.0
2018-09-07 14:50:00,40.06,40.06,40.04,40.04,20260.0,37.6044,37.6044,37.5856,37.5856,20260.0
2018-09-07 14:55:00,40.05,40.09,40.05,40.08,13914.0,37.595,37.6326,37.595,37.6232,13914.0
2018-09-07 15:00:00,40.08,40.08,40.05,40.05,33729.0,37.6232,37.6232,37.595,37.595,33729.0
2018-09-07 15:05:00,40.06,40.06,40.04,40.05,55024.0,37.6044,37.6044,37.5856,37.595,55024.0
2018-09-07 15:10:00,40.06,40.08,40.04,40.04,13443.0,37.6044,37.6232,37.5856,37.5856,13443.0
2018-09-07 15:15:00,40.04,40.06,40.03,40.03,20432.0,37.5856,37.6044,37.5763,37.5763,20432.0
2018-09-07 15:20:00,40.03,40.03,40.0,40.0,28175.0,37.5763,37.5763,37.5481,37.5481,28175.0
2018-09-07 15:25:00,40.0,40.03,40.0,40.03,11848.0,37.5481,37.5763,37.5481,37.5763,11848.0
2018-09-07 15:30:00,40.03,40.04,40.0,40.02,26619.0,37.5763,37.5856,37.5481,37.5669,26619.0
2018-09-07 15:35:00,40.02,40.02,39.99,40.02,22091.0,37.5669,37.5669,37.5387,37.5669,22091.0
2018-09-07 15:40:00,40.02,40.02,39.97,39.98,46408.0,37.5669,37.5669,37.5199,37.5293,46408.0
2018-09-07 15:45:00,39.98,39.99,39.97,39.99,32611.0,37.5293,37.5387,37.5199,37.5387,32611.0
2018-09-07 15:50:00,39.98,39.99,39.97,39.98,39481.0,37.5293,37.5387,37.5199,37.5293,39481.0
2018-09-07 15:55:00,39.98,40.02,39.98,39.99,143597.0,37.5293,37.5669,37.5293,37.5387,143597.0
2018-09-10 09:30:00,40.16,40.33,40.12,40.33,19806.0,37.6983,37.8579,37.6607,37.8579,19806.0
2018-09-10 09:35:00,40.32,40.4,40.31,40.34,32774.0,37.8485,37.9236,37.8391,37.8672,32774.0
2018-09-10 09:40:00,40.33,40.41,40.31,40.36,37747.0,37.8579,37.933,37.8391,37.886,37747.0
2018-09-10 09:45:00,40.36,40.43,40.34,40.41,46365.0,37.886,37.9517,37.8672,37.933,46365.0
2018-09-10 09:50:00,40.42,40.43,40.31,40.33,71900.0,37.9423,37.9517,37.8391,37.8579,71900.0
2018-09-10 09:55:00,40.34,40.39,40.3,40.37,41542.0,37.8672,37.9142,37.8297,37.8954,41542.0
2018-09-10 10:00:00,40.37,40.42,40.37,40.39,30629.0,37.8954,37.9423,37.8954,37.9142,30629.0
2018-09-10 10:05:00,40.38,40.41,40.34,40.41,49997.0,37.9048,37.933,37.8672,37.933,49997.0
2018-09-10 10:10:00,40.41,40.42,40.33,40.37,53784.0,37.933,37.9423,37.8579,37.8954,53784.0
2018-09-10 10:15:00,40.36,40.47,40.35,40.46,30903.0,37.886,37.9893,37.8766,37.9799,30903.0
2018-09-10 10:20:00,40.45,40.47,40.41,40.43,54916.0,37.9705,37.9893,37.933,37.9517,54916.0
2018-09-10 10:25:00,40.42,40.42,40.39,40.4,9060.0,37.9423,37.9423,37.9142,37.9236,9060.0
2018-09-10 10:30:00,40.41,40.44,40.41,40.43,18981.0,37.933,37.9611,37.933,37.9517,18981.0
2018-09-10 10:35:00,40.43,40.45,40.41,40.44,10613.0,37.9517,37.9705,37.933,37.9611,10613.0
2018-09-10 10:40:00,40.43,40.46,40.43,40.45,31468.0,37.9517,37.9799,37.9517,37.9705,31468.0
2018-09-10 10:45:00,40.45,40.46,40.43,40.43,39785.0,37.9705,37.9799,37.9517,37.9517,39785.0
2018-09-10 10:50:00,40.43,40.48,40.43,40.48,33134.0,37.9517,37.9987,37.9517,37.9987,33134.0
2018-09-10 10:55:00,40.48,40.48,40.43,40.43,8700.0,37.9987,37.9987,37.9517,37.9517,8700.0
2018-09-10 11:00:00,40.42,40.42,40.38,40.41,12399.0,37.9423,37.9423,37.9048,37.933,12399.0
2018-09-10 11:05:00,40.4,40.44,40.39,40.44,5031.0,37.9236,37.9611,37.9142,37.9611,5031.0
2018-09-10 11:10:00,40.45,40.46,40.44,40.45,6750.0,37.9705,37.9799,37.9611,37.9705,6750.0
2018-09-10 11:15:00,40.45,40.45,40.43,40.45,16700.0,37.9705,37.9705,37.9517,37.9705,16700.0
2018-09-10 11:20:00,40.46,40.46,40.43,40.44,13136.0,37.9799,37.9799,37.9517,37.9611,13136.0
2018-09-10 11:25:00,40.44,40.45,40.41,40.42,27852.0,37.9611,37.9705,37.933,37.9423,27852.0
2018-09-10 11:30:00,40.43,40.45,40.42,40.42,34176.0,37.9517,37.9705,37.9423,37.9423,34176.0
2018-09-10 11:35:00,40.4,40.4,40.31,40.31,6900.0,37.9236,37.9236,37.8391,37.8391,6900.0
2018-09-10 11:40:00,40.3,40.3,40.25,40.27,16447.0,37.8297,37.8297,37.7828,37.8015,16447.0
2018-09-10 11:45:00,40.27,40.31,40.27,40.31,12930.0,37.8015,37.8391,37.8015,37.8391,12930.0
2018-09-10 11:50:00,40.31,40.34,40.31,40.33,5031.0,37.8391,37.8672,37.8391,37.8579,5031.0
2018-09-10 11:55:00,40.32,40.33,40.3,40.32,7208.0,37.8485,37.8579,37.8297,37.8485,7208.0
2018-09-10 12:00:00,40.32,40.37,40.32,40.36,8127.0,37.8485,37.8954,37.8485,37.886,8127.0
2018-09-10 12:05:00,40.36,40.36,40.33,40.33,29581.0,37.886,37.886,37.8579,37.8579,29581.0
2018-09-10 12:10:00,40.33,40.33,40.31,40.32,4272.0,37.8579,37.8579,37.8391,37.8485,4272.0
2018-09-10 12:15:00,40.32,40.32,40.31,40.31,14200.0,37.8485,37.8485,37.8391,37.8391,14200.0
2018-09-10 12:20:00,40.31,40.33,40.31,40.32,22124.0,37.8391,37.8579,37.8391,37.8485,22124.0
2018-09-10 12:25:00,40.33,40.34,40.26,40.27,8545.0,37.8579,37.8672,37.7922,37.8015,8545.0
2018-09-10 12:30:00,40.26,40.3,40.26,40.3,4800.0,37.7922,37.8297,37.7922,37.8297,4800.0
2018-09-10 12:35:00,40.3,40.31,40.28,40.3,13623.0,37.8297,37.8391,37.8109,37.8297,13623.0
2018-09-10 12:40:00,40.29,40.32,40.28,40.29,46354.0,37.8203,37.8485,37.8109,37.8203,46354.0
2018-09-10 12:45:00,40.3,40.3,40.28,40.28,7700.0,37.8297,37.8297,37.8109,37.8109,7700.0
2018-09-10 12:50:00,40.27,40.27,40.25,40.25,4217.0,37.8015,37.8015,37.7828,37.7828,4217.0
2018-09-10 12:55:00,40.24,40.25,40.24,40.24,2648.0,37.7734,37.7828,37.7734,37.7734,2648.0
2018-09-10 13:00:00,40.25,40.28,40.25,40.28,4164.0,37.7828,37.8109,37.7828,37.8109,4164.0
2018-09-10 13:05:00,40.29,40.3,40.28,40.28,4298.0,37.8203,37.8297,37.8109,37.8109,4298.0
2018-09-10 13:10:00,40.28,40.28,40.28,40.28,9090.0,37.8109,37.8109,37.8109,37.8109,9090.0
2018-09-10 13:15:00,40.27,40.28,40.27,40.27,3700.0,37.8015,37.8109,37.8015,37.8015,3700.0
2018-09-10 13:20:00,40.28,40.3,40.28,40.3,16500.0,37.8109,37.8297,37.8109,37.8297,16500.0
2018-09-10 13:25:00,40.3,40.32,40.3,40.32,26325.0,37.8297,37.8485,37.8297,37.8485,26325.0
2018-09-10 13:30:00,40.32,40.34,40.31,40.34,14281.0,37.8485,37.8672,37.8391,37.8672,14281.0
2018-09-10 13:35:00,40.35,40.35,40.34,40.35,2800.0,37.8766,37.8766,37.8672,37.8766,2800.0
2018-09-10 13:40:00,40.36,40.36,40.34,40.34,3866.0,37.886,37.886,37.8672,37.8672,3866.0
2018-09-10 13:45:00,40.34,40.35,40.33,40.35,11291.0,37.8672,37.8766,37.8579,37.8766,11291.0
2018-09-10 13:50:00,40.34,40.35,40.34,40.34,2000.0,37.8672,37.8766,37.8672,37.8672,2000.0
2018-09-10 13:55:00,40.35,40.37,40.35,40.37,4101.0,37.8766,37.8954,37.8766,37.8954,4101.0
2018-09-10 14:00:00,40.37,40.41,40.37,40.41,28895.0,37.8954,37.933,37.8954,37.933,28895.0
2018-09-10 14:05:00,40.41,40.42,40.39,40.39,6575.0,37.933,37.9423,37.9142,37.9142,6575.0
2018-09-10 14:10:00,40.39,40.39,40.38,40.39,4500.0,37.9142,37.9142,37.9048,37.9142,4500.0
2018-09-10 14:15:00,40.38,40.4,40.38,40.4,2981.0,37.9048,37.9236,37.9048,37.9236,2981.0
2018-09-10 14:20:00,40.4,40.4,40.39,40.4,14329.0,37.9236,37.9236,37.9142,37.9236,14329.0
2018-09-10 14:25:00,40.4,40.41,40.4,40.4,4200.0,37.9236,37.933,37.9236,37.9236,4200.0
2018-09-10 14:30:00,40.4,40.4,40.38,40.39,6017.0,37.9236,37.9236,37.9048,37.9142,6017.0
2018-09-10 14:35:00,40.38,40.38,40.37,40.38,8070.0,37.9048,37.9048,37.8954,37.9048,8070.0
2018-09-10 14:40:00,40.39,40.41,40.38,40.41,3700.0,37.9142,37.933,37.9048,37.933,3700.0
2018-09-10 14:45:00,40.4,40.4,40.37,40.37,4891.0,37.9236,37.9236,37.8954,37.8954,4891.0
2018-09-10 14:50:00,40.37,40.38,40.37,40.37,3686.0,37.8954,37.9048,37.8954,37.8954,3686.0
2018-09-10 14:55:00,40.36,40.37,40.35,40.36,4136.0,37.886,37.8954,37.8766,37.886,4136.0
2018-09-10 15:00:00,40.37,40.42,40.37,40.42,8586.0,37.8954,37.9423,37.8954,37.9423,8586.0
2018-09-10 15:05:00,40.41,40.42,40.37,40.37,7102.0,37.933,37.9423,37.8954,37.8954,7102.0
2018-09-10 15:10:00,40.37,40.38,40.37,40.37,2082.0,37.8954,37.9048,37.8954,37.8954,2082.0
2018-09-10 15:15:00,40.37,40.37,40.35,40.37,7319.0,37.8954,37.8954,37.8766,37.8954,7319.0
2018-09-10 15:20:00,40.37,40.38,40.37,40.37,2829.0,37.8954,37.9048,37.8954,37.8954,2829.0
2018-09-10 15:25:00,40.38,40.38,40.35,40.36,20227.0,37.9048,37.9048,37.8766,37.886,20227.0
2018-09-10 15:30:00,40.36,40.37,40.33,40.34,43533.0,37.886,37.8954,37.8579,37.8672,43533.0
2018-09-10 15:35:00,40.34,40.35,40.34,40.34,18066.0,37.8672,37.8766,37.8672,37.8672,18066.0
2018-09-10 15:40:00,40.34,40.34,40.32,40.34,23375.0,37.8672,37.8672,37.8485,37.8672,23375.0
2018-09-10 15:45:00,40.34,40.35,40.32,40.32,56483.0,37.8672,37.8766,37.8485,37.8485,56483.0
2018-09-10 15:50:00,40.32,40.32,40.3,40.3,28529.0,37.8485,37.8485,37.8297,37.8297,28529.0
2018-09-10 15:55:00,40.3,40.33,40.3,40.32,86027.0,37.8297,37.8579,37.8297,37.8485,86027.0
2018-09-11 09:30:00,40.3,40.3,40.06,40.29,105303.0,37.8297,37.8297,37.6044,37.8203,105303.0
2018-09-11 09:35:00,40.27,40.27,40.14,40.18,40031.0,37.8015,37.8015,37.6795,37.7171,40031.0
2018-09-11 09:40:00,40.18,40.2,40.1,40.2,21936.0,37.7171,37.7358,37.642,37.7358,21936.0
2018-09-11 09:45:00,40.21,40.21,40.15,40.19,681777.0,37.7452,37.7452,37.6889,37.7264,681777.0
2018-09-11 09:50:00,40.18,40.23,40.18,40.18,301278.0,37.7171,37.764,37.7171,37.7171,301278.0
2018-09-11 09:55:00,40.17,40.24,40.16,40.24,125718.0,37.7077,37.7734,37.6983,37.7734,125718.0
2018-09-11 10:00:00,40.24,40.26,40.21,40.25,39481.0,37.7734,37.7922,37.7452,37.7828,39481.0
2018-09-11 10:05:00,40.25,40.28,40.25,40.26,106073.0,37.7828,37.8109,37.7828,37.7922,106073.0
2018-09-11 10:10:00,40.27,40.28,40.24,40.27,141324.0,37.8015,37.8109,37.7734,37.8015,141324.0
2018-09-11 10:15:00,40.27,40.28,40.25,40.26,107478.0,37.8015,37.8109,37.7828,37.7922,107478.0
2018-09-11 10:20:00,40.25,40.28,40.22,40.26,32596.0,37.7828,37.8109,37.7546,37.7922,32596.0
2018-09-11 10:25:00,40.26,40.31,40.25,40.29,106469.0,37.7922,37.8391,37.7828,37.8203,106469.0
2018-09-11 10:30:00,40.28,40.29,40.23,40.23,77712.0,37.8109,37.8203,37.764,37.764,77712.0
2018-09-11 10:35:00,40.23,40.28,40.22,40.26,26037.0,37.764,37.8109,37.7546,37.7922,26037.0
2018-09-11 10:40:00,40.26,40.27,40.21,40.23,17894.0,37.7922,37.8015,37.7452,37.764,17894.0
2018-09-11 10:45:00,40.24,40.24,40.21,40.22,11138.0,37.7734,37.7734,37.7452,37.7546,11138.0
2018-09-11 10:50:00,40.23,40.24,40.2,40.22,6700.0,37.764,37.7734,37.7358,37.7546,6700.0
2018-09-11 10:55:00,40.21,40.26,40.21,40.25,11000.0,37.7452,37.7922,37.7452,37.7828,11000.0
2018-09-11 11:00:00,40.25,40.34,40.25,40.33,28502.0,37.7828,37.8672,37.7828,37.8579,28502.0
2018-09-11 11:05:00,40.34,40.37,40.32,40.37,11674.0,37.8672,37.8954,37.8485,37.8954,11674.0
2018-09-11 11:10:00,40.37,40.37,40.33,40.34,10526.0,37.8954,37.8954,37.8579,37.8672,10526.0
2018-09-11 11:15:00,40.34,40.36,40.33,40.34,9938.0,37.8672,37.886,37.8579,37.8672,9938.0
2018-09-11 11:20:00,40.35,40.43,40.34,40.42,39479.0,37.8766,37.9517,37.8672,37.9423,39479.0
2018-09-11 11:25:00,40.42,40.46,40.41,40.46,13399.0,37.9423,37.9799,37.933,37.9799,13399.0
2018-09-11 11:30:00,40.46,40.49,40.46,40.48,21688.0,37.9799,38.0081,37.9799,37.9987,21688.0
2018-09-11 11:35:00,40.47,40.5,40.46,40.47,20420.0,37.9893,38.0174,37.9799,37.9893,20420.0
2018-09-11 11:40:00,40.46,40.5,40.46,40.49,6477.0,37.9799,38.0174,37.9799,38.0081,6477.0
2018-09-11 11:45:00,40.5,40.52,40.5,40.5,23147.0,38.0174,38.0362,38.0174,38.0174,23147.0
2018-09-11 11:50:00,40.51,40.59,40.51,40.58,13800.0,38.0268,38.1019,38.0268,38.0925,13800.0
2018-09-11 11:55:00,40.57,40.62,40.57,40.6,19721.0,38.0831,38.1301,38.0831,38.1113,19721.0
2018-09-11 12:00:00,40.6,40.6,40.56,40.57,16258.0,38.1113,38.1113,38.0738,38.0831,16258.0
2018-09-11 12:05:00,40.58,40.6,40.57,40.59,26630.0,38.0925,38.1113,38.0831,38.1019,26630.0
2018-09-11 12:10:00,40.59,40.59,40.54,40.55,22633.0,38.1019,38.1019,38.055,38.0644,22633.0
2018-09-11 12:15:00,40.55,40.57,40.54,40.54,15456.0,38.0644,38.0831,38.055,38.055,15456.0
2018-09-11 12:20:00,40.55,40.6,40.54,40.58,41241.0,38.0644,38.1113,38.055,38.0925,41241.0
2018-09-11 12:25:00,40.57,40.59,40.56,40.56,7158.0,38.0831,38.1019,38.0738,38.0738,7158.0
2018-09-11 12:30:00,40.57,40.58,40.57,40.57,8769.0,38.0831,38.0925,38.0831,38.0831,8769.0
2018-09-11 12:35:00,40.58,40.61,40.58,40.61,13458.0,38.0925,38.1207,38.0925,38.1207,13458.0
2018-09-11 12:40:00,40.61,40.62,40.59,40.61,14611.0,38.1207,38.1301,38.1019,38.1207,14611.0
2018-09-11 12:45:00,40.61,40.61,40.59,40.61,121341.0,38.1207,38.1207,38.1019,38.1207,121341.0
2018-09-11 12:50:00,40.61,40.66,40.61,40.64,78245.0,38.1207,38.1676,38.1207,38.1489,78245.0
2018-09-11 12:55:00,40.64,40.67,40.64,40.67,36936.0,38.1489,38.177,38.1489,38.177,36936.0
2018-09-11 13:00:00,40.66,40.7,40.66,40.7,129950.0,38.1676,38.2052,38.1676,38.2052,129950.0
2018-09-11 13:05:00,40.7,40.74,40.7,40.73,16025.0,38.2052,38.2427,38.2052,38.2333,16025.0
2018-09-11 13:10:00,40.72,40.73,40.68,40.68,25727.0,38.224,38.2333,38.1864,38.1864,25727.0
2018-09-11 13:15:00,40.68,40.73,40.68,40.72,14787.0,38.1864,38.2333,38.1864,38.224,14787.0
2018-09-11 13:20:00,40.71,40.72,40.69,40.72,25917.0,38.2146,38.224,38.1958,38.224,25917.0
2018-09-11 13:25:00,40.73,40.74,40.72,40.72,14500.0,38.2333,38.2427,38.224,38.224,14500.0
2018-09-11 13:30:00,40.72,40.74,40.7,40.7,32552.0,38.224,38.2427,38.2052,38.2052,32552.0
2018-09-11 13:35:00,40.7,40.71,40.66,40.66,23211.0,38.2052,38.2146,38.1676,38.1676,23211.0
2018-09-11 13:40:00,40.66,40.67,40.62,40.62,18661.0,38.1676,38.177,38.1301,38.1301,18661.0
2018-09-11 13:45:00,40.62,40.62,40.59,40.6,20862.0,38.1301,38.1301,38.1019,38.1113,20862.0
2018-09-11 13:50:00,40.6,40.63,40.6,40.61,10589.0,38.1113,38.1395,38.1113,38.1207,10589.0
2018-09-11 13:55:00,40.61,40.62,40.6,40.61,12930.0,38.1207,38.1301,38.1113,38.1207,12930.0
2018-09-11 14:00:00,40.61,40.62,40.6,40.61,14340.0,38.1207,38.1301,38.1113,38.1207,14340.0
2018-09-11 14:05:00,40.61,40.61,40.6,40.61,4599.0,38.1207,38.1207,38.1113,38.1207,4599.0
2018-09-11 14:10:00,40.62,40.63,40.59,40.59,8300.0,38.1301,38.1395,38.1019,38.1019,8300.0
2018-09-11 14:15:00,40.59,40.59,40.58,40.59,7123.0,38.1019,38.1019,38.0925,38.1019,7123.0
2018-09-11 14:20:00,40.58,40.6,40.58,40.59,7003.0,38.0925,38.1113,38.0925,38.1019,7003.0
2018-09-11 14:25:00,40.59,40.61,40.58,40.6,12700.0,38.1019,38.1207,38.0925,38.1113,12700.0
2018-09-11 14:30:00,40.6,40.62,40.59,40.62,29513.0,38.1113,38.1301,38.1019,38.1301,29513.0
2018-09-11 14:35:00,40.62,40.64,40.59,40.6,38031.0,38.1301,38.1489,38.1019,38.1113,38031.0
2018-09-11 14:40:00,40.59,40.6,40.58,40.58,8652.0,38.1019,38.1113,38.0925,38.0925,8652.0
2018-09-11 14:45:00,40.58,40.6,40.58,40.59,8255.0,38.0925,38.1113,38.0925,38.1019,8255.0
2018-09-11 14:50:00,40.58,40.59,40.55,40.56,6511.0,38.0925,38.1019,38.0644,38.0738,6511.0
2018-09-11 14:55:00,40.56,40.56,40.55,40.55,2092.0,38.0738,38.0738,38.0644,38.0644,2092.0
2018-09-11 15:00:00,40.55,40.56,40.54,40.55,15569.0,38.0644,38.0738,38.055,38.0644,15569.0
2018-09-11 15:05:00,40.54,40.55,40.53,40.54,19065.0,38.055,38.0644,38.0456,38.055,19065.0
2018-09-11 15:10:00,40.54,40.54,40.52,40.53,9357.0,38.055,38.055,38.0362,38.0456,9357.0
2018-09-11 15:15:00,40.52,40.53,40.5,40.5,19697.0,38.0362,38.0456,38.0174,38.0174,19697.0
2018-09-11 15:20:00,40.5,40.53,40.5,40.52,77272.0,38.0174,38.0456,38.0174,38.0362,77272.0
2018-09-11 15:25:00,40.52,40.52,40.5,40.5,14100.0,38.0362,38.0362,38.0174,38.0174,14100.0
2018-09-11 15:30:00,40.49,40.5,40.48,40.48,51353.0,38.0081,38.0174,37.9987,37.9987,51353.0
2018-09-11 15:35:00,40.48,40.5,40.48,40.48,22002.0,37.9987,38.0174,37.9987,37.9987,22002.0
2018-09-11 15:40:00,40.48,40.49,40.46,40.47,24262.0,37.9987,38.0081,37.9799,37.9893,24262.0
2018-09-11 15:45:00,40.47,40.47,40.44,40.45,22936.0,37.9893,37.9893,37.9611,37.9705,22936.0
2018-09-11 15:50:00,40.44,40.45,40.42,40.43,39815.0,37.9611,37.9705,37.9423,37.9517,39815.0
2018-09-11 15:55:00,40.43,40.46,40.41,40.45,140167.0,37.9517,37.9799,37.933,37.9705,140167.0
2018-09-12 09:30:00,40.46,40.48,40.31,40.37,42101.0,37.9799,37.9987,37.8391,37.8954,42101.0
2018-09-12 09:35:00,40.34,40.45,40.33,40.37,57751.0,37.8672,37.9705,37.8579,37.8954,57751.0
2018-09-12 09:40:00,40.38,40.4,40.31,40.32,25978.0,37.9048,37.9236,37.8391,37.8485,25978.0
2018-09-12 09:45:00,40.32,40.35,40.26,40.26,12927.0,37.8485,37.8766,37.7922,37.7922,12927.0
2018-09-12 09:50:00,40.26,40.34,40.26,40.32,39502.0,37.7922,37.8672,37.7922,37.8485,39502.0
2018-09-12 09:55:00,40.32,40.37,40.32,40.36,35835.0,37.8485,37.8954,37.8485,37.886,35835.0
2018-09-12 10:00:00,40.36,40.41,40.36,40.41,14006.0,37.886,37.933,37.886,37.933,14006.0
2018-09-12 10:05:00,40.41,40.44,40.38,40.39,16550.0,37.933,37.9611,37.9048,37.9142,16550.0
2018-09-12 10:10:00,40.38,40.38,40.34,40.37,12760.0,37.9048,37.9048,37.8672,37.8954,12760.0
2018-09-12 10:15:00,40.38,40.41,40.37,40.37,24600.0,37.9048,37.933,37.8954,37.8954,24600.0
2018-09-12 10:20:00,40.37,40.37,40.32,40.32,12856.0,37.8954,37.8954,37.8485,37.8485,12856.0
2018-09-12 10:25:00,40.33,40.35,40.31,40.34,22145.0,37.8579,37.8766,37.8391,37.8672,22145.0
2018-09-12 10:30:00,40.34,40.38,40.34,40.35,19115.0,37.8672,37.9048,37.8672,37.8766,19115.0
2018-09-12 10:35:00,40.35,40.39,40.32,40.39,22906.0,37.8766,37.9142,37.8485,37.9142,22906.0
2018-09-12 10:40:00,40.4,40.46,40.38,40.39,30245.0,37.9236,37.9799,37.9048,37.9142,30245.0
2018-09-12 10:45:00,40.39,40.39,40.34,40.34,12683.0,37.9142,37.9142,37.8672,37.8672,12683.0
2018-09-12 10:50:00,40.35,40.4,40.34,40.37,36088.0,37.8766,37.9236,37.8672,37.8954,36088.0
2018-09-12 10:55:00,40.38,40.39,40.33,40.36,18145.0,37.9048,37.9142,37.8579,37.886,18145.0
2018-09-12 11:00:00,40.35,40.38,40.33,40.35,8136.0,37.8766,37.9048,37.8579,37.8766,8136.0
2018-09-12 11:05:00,40.35,40.35,40.29,40.3,8333.0,37.8766,37.8766,37.8203,37.8297,8333.0
2018-09-12 11:10:00,40.29,40.45,40.28,40.43,42579.0,37.8203,37.9705,37.8109,37.9517,42579.0
2018-09-12 11:15:00,40.44,40.49,40.44,40.48,12971.0,37.9611,38.0081,37.9611,37.9987,12971.0
2018-09-12 11:20:00,40.49,40.53,40.49,40.51,14014.0,38.0081,38.0456,38.0081,38.0268,14014.0
2018-09-12 11:25:00,40.5,40.52,40.49,40.5,11363.0,38.0174,38.0362,38.0081,38.0174,11363.0
2018-09-12 11:30:00,40.51,40.53,40.47,40.48,18920.0,38.0268,38.0456,37.9893,37.9987,18920.0
2018-09-12 11:35:00,40.48,40.48,40.43,40.43,9000.0,37.9987,37.9987,37.9517,37.9517,9000.0
2018-09-12 11:40:00,40.43,40.45,40.41,40.41,8700.0,37.9517,37.9705,37.933,37.933,8700.0
2018-09-12 11:45:00,40.4,40.4,40.37,40.39,10181.0,37.9236,37.9236,37.8954,37.9142,10181.0
2018-09-12 11:50:00,40.39,40.4,40.34,40.4,15695.0,37.9142,37.9236,37.8672,37.9236,15695.0
2018-09-12 11:55:00,40.4,40.41,40.37,40.4,20646.0,37.9236,37.933,37.8954,37.9236,20646.0
2018-09-12 12:00:00,40.41,40.43,40.4,40.41,8633.0,37.933,37.9517,37.9236,37.933,8633.0
2018-09-12 12:05:00,40.42,40.49,40.42,40.42,29667.0,37.9423,38.0081,37.9423,37.9423,29667.0
2018-09-12 12:10:00,40.42,40.44,40.4,40.44,14958.0,37.9423,37.9611,37.9236,37.9611,14958.0
2018-09-12 12:15:00,40.44,40.45,40.41,40.42,8176.0,37.9611,37.9705,37.933,37.9423,8176.0
2018-09-12 12:20:00,40.42,40.44,40.42,40.44,6807.0,37.9423,37.9611,37.9423,37.9611,6807.0
2018-09-12 12:25:00,40.45,40.47,40.44,40.46,14550.0,37.9705,37.9893,37.9611,37.9799,14550.0
2018-09-12 12:30:00,40.46,40.46,40.45,40.45,7695.0,37.9799,37.9799,37.9705,37.9705,7695.0
2018-09-12 12:35:00,40.46,40.48,40.44,40.46,5500.0,37.9799,37.9987,37.9611,37.9799,5500.0
2018-09-12 12:40:00,40.47,40.49,40.46,40.49,8180.0,37.9893,38.0081,37.9799,38.0081,8180.0
2018-09-12 12:45:00,40.5,40.5,40.48,40.5,5057.0,38.0174,38.0174,37.9987,38.0174,5057.0
2018-09-12 12:50:00,40.49,40.51,40.48,40.48,5600.0,38.0081,38.0268,37.9987,37.9987,5600.0
2018-09-12 12:55:00,40.48,40.5,40.48,40.5,5400.0,37.9987,38.0174,37.9987,38.0174,5400.0
2018-09-12 13:00:00,40.5,40.5,40.49,40.5,3352.0,38.0174,38.0174,38.0081,38.0174,3352.0
2018-09-12 13:05:00,40.5,40.51,40.5,40.51,2110.0,38.0174,38.0268,38.0174,38.0268,2110.0
2018-09-12 13:10:00,40.52,40.53,40.51,40.51,7448.0,38.0362,38.0456,38.0268,38.0268,7448.0
2018-09-12 13:15:00,40.51,40.52,40.5,40.51,7246.0,38.0268,38.0362,38.0174,38.0268,7246.0
2018-09-12 13:20:00,40.52,40.54,40.52,40.52,14426.0,38.0362,38.055,38.0362,38.0362,14426.0
2018-09-12 13:25:00,40.52,40.53,40.51,40.51,4435.0,38.0362,38.0456,38.0268,38.0268,4435.0
2018-09-12 13:30:00,40.52,40.54,40.48,40.48,4922.0,38.0362,38.055,37.9987,37.9987,4922.0
2018-09-12 13:35:00,40.48,40.49,40.47,40.48,3485.0,37.9987,38.0081,37.9893,37.9987,3485.0
2018-09-12 13:40:00,40.48,40.5,40.48,40.48,9857.0,37.9987,38.0174,37.9987,37.9987,9857.0
2018-09-12 13:45:00,40.48,40.49,40.46,40.47,3300.0,37.9987,38.0081,37.9799,37.9893,3300.0
2018-09-12 13:50:00,40.46,40.47,40.45,40.46,24068.0,37.9799,37.9893,37.9705,37.9799,24068.0
2018-09-12 13:55:00,40.46,40.47,40.44,40.45,6351.0,37.9799,37.9893,37.9611,37.9705,6351.0
2018-09-12 14:00:00,40.44,40.45,40.43,40.44,4792.0,37.9611,37.9705,37.9517,37.9611,4792.0
2018-09-12 14:05:00,40.43,40.44,40.41,40.42,7940.0,37.9517,37.9611,37.933,37.9423,7940.0
2018-09-12 14:10:00,40.43,40.44,40.41,40.41,4841.0,37.9517,37.9611,37.933,37.933,4841.0
2018-09-12 14:15:00,40.41,40.42,40.41,40.42,17852.0,37.933,37.9423,37.933,37.9423,17852.0
2018-09-12 14:20:00,40.43,40.43,40.42,40.43,4490.0,37.9517,37.9517,37.9423,37.9517,4490.0
2018-09-12 14:25:00,40.43,40.45,40.42,40.42,23103.0,37.9517,37.9705,37.9423,37.9423,23103.0
2018-09-12 14:30:00,40.42,40.42,40.41,40.42,11363.0,37.9423,37.9423,37.933,37.9423,11363.0
2018-09-12 14:35:00,40.43,40.46,40.43,40.46,5247.0,37.9517,37.9799,37.9517,37.9799,5247.0
2018-09-12 14:40:00,40.46,40.46,40.44,40.45,7297.0,37.9799,37.9799,37.9611,37.9705,7297.0
2018-09-12 14:45:00,40.45,40.49,40.44,40.48,7160.0,37.9705,38.0081,37.9611,37.9987,7160.0
2018-09-12 14:50:00,40.48,40.49,40.47,40.49,14655.0,37.9987,38.0081,37.9893,38.0081,14655.0
2018-09-12 14:55:00,40.49,40.5,40.48,40.48,21247.0,38.0081,38.0174,37.9987,37.9987,21247.0
2018-09-12 15:00:00,40.47,40.49,40.46,40.47,20896.0,37.9893,38.0081,37.9799,37.9893,20896.0
2018-09-12 15:05:00,40.46,40.48,40.45,40.46,46643.0,37.9799,37.9987,37.9705,37.9799,46643.0
2018-09-12 15:10:00,40.46,40.47,40.46,40.46,3534.0,37.9799,37.9893,37.9799,37.9799,3534.0
2018-09-12 15:15:00,40.46,40.49,40.46,40.48,5373.0,37.9799,38.0081,37.9799,37.9987,5373.0
2018-09-12 15:20:00,40.48,40.53,40.48,40.52,8188.0,37.9987,38.0456,37.9987,38.0362,8188.0
2018-09-12 15:25:00,40.52,40.56,40.52,40.56,25661.0,38.0362,38.0738,38.0362,38.0738,25661.0
2018-09-12 15:30:00,40.57,40.62,40.57,40.61,7836.0,38.0831,38.1301,38.0831,38.1207,7836.0
2018-09-12 15:35:00,40.6,40.63,40.59,40.63,37757.0,38.1113,38.1395,38.1019,38.1395,37757.0
2018-09-12 15:40:00,40.63,40.66,40.62,40.66,9239.0,38.1395,38.1676,38.1301,38.1676,9239.0
2018-09-12 15:45:00,40.66,40.68,40.61,40.67,691146.0,38.1676,38.1864,38.1207,38.177,691146.0
2018-09-12 15:50:00,40.68,40.72,40.66,40.67,515802.0,38.1864,38.224,38.1676,38.177,515802.0
2018-09-12 15:55:00,40.66,40.68,40.63,40.63,157184.0,38.1676,38.1864,38.1395,38.1395,157184.0
2018-09-13 09:30:00,40.63,40.76,40.45,40.47,127127.0,38.1395,38.2615,37.9705,37.9893,127127.0
2018-09-13 09:35:00,40.46,40.46,40.27,40.28,87543.0,37.9799,37.9799,37.8015,37.8109,87543.0
2018-09-13 09:40:00,40.29,40.36,40.28,40.33,330524.0,37.8203,37.886,37.8109,37.8579,330524.0
2018-09-13 09:45:00,40.34,40.34,40.17,40.19,563707.0,37.8672,37.8672,37.7077,37.7264,563707.0
2018-09-13 09:50:00,40.19,40.26,40.18,40.22,382599.0,37.7264,37.7922,37.7171,37.7546,382599.0
2018-09-13 09:55:00,40.22,40.22,40.12,40.14,400989.0,37.7546,37.7546,37.6607,37.6795,400989.0
2018-09-13 10:00:00,40.14,40.2,40.12,40.16,69385.0,37.6795,37.7358,37.6607,37.6983,69385.0
2018-09-13 10:05:00,40.15,40.21,40.13,40.17,37556.0,37.6889,37.7452,37.6701,37.7077,37556.0
2018-09-13 10:10:00,40.17,40.19,40.09,40.09,201447.0,37.7077,37.7264,37.6326,37.6326,201447.0
2018-09-13 10:15:00,40.1,40.14,40.05,40.11,88678.0,37.642,37.6795,37.595,37.6513,88678.0
2018-09-13 10:20:00,40.1,40.11,40.03,40.05,42128.0,37.642,37.6513,37.5763,37.595,42128.0
2018-09-13 10:25:00,40.05,40.05,39.97,40.0,33039.0,37.595,37.595,37.5199,37.5481,33039.0
2018-09-13 10:30:00,39.99,40.03,39.97,40.02,34197.0,37.5387,37.5763,37.5199,37.5669,34197.0
2018-09-13 10:35:00,40.02,40.02,39.93,39.96,44709.0,37.5669,37.5669,37.4824,37.5105,44709.0
2018-09-13 10:40:00,39.95,40.0,39.95,39.99,41245.0,37.5012,37.5481,37.5012,37.5387,41245.0
2018-09-13 10:45:00,39.99,40.06,39.99,40.05,36191.0,37.5387,37.6044,37.5387,37.595,36191.0
2018-09-13 10:50:00,40.05,40.05,40.01,40.04,21066.0,37.595,37.595,37.5575,37.5856,21066.0
2018-09-13 10:55:00,40.04,40.08,40.02,40.05,29443.0,37.5856,37.6232,37.5669,37.595,29443.0
2018-09-13 11:00:00,40.05,40.06,39.97,39.98,65759.0,37.595,37.6044,37.5199,37.5293,65759.0
2018-09-13 11:05:00,39.98,40.05,39.97,40.04,18923.0,37.5293,37.595,37.5199,37.5856,18923.0
2018-09-13 11:10:00,40.04,40.07,40.03,40.04,11525.0,37.5856,37.6138,37.5763,37.5856,11525.0
2018-09-13 11:15:00,40.04,40.04,39.98,40.0,18412.0,37.5856,37.5856,37.5293,37.5481,18412.0
2018-09-13 11:20:00,40.01,40.03,39.98,40.01,20585.0,37.5575,37.5763,37.5293,37.5575,20585.0
2018-09-13 11:25:00,40.0,40.03,39.97,39.98,18176.0,37.5481,37.5763,37.5199,37.5293,18176.0
2018-09-13 11:30:00,39.98,40.0,39.95,39.97,57390.0,37.5293,37.5481,37.5012,37.5199,57390.0
2018-09-13 11:35:00,39.98,40.03,39.97,40.02,15704.0,37.5293,37.5763,37.5199,37.5669,15704.0
2018-09-13 11:40:00,40.02,40.02,40.0,40.01,4800.0,37.5669,37.5669,37.5481,37.5575,4800.0
2018-09-13 11:45:00,40.0,40.02,39.97,40.02,10539.0,37.5481,37.5669,37.5199,37.5669,10539.0
2018-09-13 11:50:00,40.03,40.06,40.03,40.05,12783.0,37.5763,37.6044,37.5763,37.595,12783.0
2018-09-13 11:55:00,40.06,40.11,40.06,40.11,9034.0,37.6044,37.6513,37.6044,37.6513,9034.0
2018-09-13 12:00:00,40.12,40.12,40.08,40.08,7373.0,37.6607,37.6607,37.6232,37.6232,7373.0
2018-09-13 12:05:00,40.08,40.08,40.04,40.06,37511.0,37.6232,37.6232,37.5856,37.6044,37511.0
2018-09-13 12:10:00,40.06,40.09,40.06,40.08,13700.0,37.6044,37.6326,37.6044,37.6232,13700.0
2018-09-13 12:15:00,40.08,40.08,40.05,40.07,12989.0,37.6232,37.6232,37.595,37.6138,12989.0
2018-09-13 12:20:00,40.07,40.08,40.04,40.05,12748.0,37.6138,37.6232,37.5856,37.595,12748.0
2018-09-13 12:25:00,40.04,40.08,40.03,40.07,10040.0,37.5856,37.6232,37.5763,37.6138,10040.0
2018-09-13 12:30:00,40.07,40.11,40.05,40.11,11988.0,37.6138,37.6513,37.595,37.6513,11988.0
2018-09-13 12:35:00,40.1,40.12,40.08,40.09,5744.0,37.642,37.6607,37.6232,37.6326,5744.0
2018-09-13 12:40:00,40.1,40.1,40.08,40.1,4100.0,37.642,37.642,37.6232,37.642,4100.0
2018-09-13 12:45:00,40.1,40.12,40.09,40.09,9669.0,37.642,37.6607,37.6326,37.6326,9669.0
2018-09-13 12:50:00,40.09,40.1,40.07,40.09,6900.0,37.6326,37.642,37.6138,37.6326,6900.0
2018-09-13 12:55:00,40.09,40.11,40.08,40.11,8488.0,37.6326,37.6513,37.6232,37.6513,8488.0
2018-09-13 13:00:00,40.11,40.12,40.1,40.11,5100.0,37.6513,37.6607,37.642,37.6513,5100.0
2018-09-13 13:05:00,40.12,40.14,40.1,40.11,19505.0,37.6607,37.6795,37.642,37.6513,19505.0
2018-09-13 13:10:00,40.1,40.1,40.07,40.1,14141.0,37.642,37.642,37.6138,37.642,14141.0
2018-09-13 13:15:00,40.11,40.12,40.05,40.05,21478.0,37.6513,37.6607,37.595,37.595,21478.0
2018-09-13 13:20:00,40.05,40.07,40.05,40.07,11827.0,37.595,37.6138,37.595,37.6138,11827.0
2018-09-13 13:25:00,40.07,40.07,40.04,40.07,7728.0,37.6138,37.6138,37.5856,37.6138,7728.0
2018-09-13 13:30:00,40.07,40.09,40.05,40.09,23261.0,37.6138,37.6326,37.595,37.6326,23261.0
2018-09-13 13:35:00,40.08,40.11,40.06,40.11,31779.0,37.6232,37.6513,37.6044,37.6513,31779.0
2018-09-13 13:40:00,40.12,40.14,40.12,40.14,17110.0,37.6607,37.6795,37.6607,37.6795,17110.0
2018-09-13 13:45:00,40.14,40.15,40.13,40.14,13800.0,37.6795,37.6889,37.6701,37.6795,13800.0
2018-09-13 13:50:00,40.14,40.16,40.13,40.15,31000.0,37.6795,37.6983,37.6701,37.6889,31000.0
2018-09-13 13:55:00,40.15,40.18,40.14,40.15,44327.0,37.6889,37.7171,37.6795,37.6889,44327.0
2018-09-13 14:00:00,40.15,40.17,40.14,40.16,40476.0,37.6889,37.7077,37.6795,37.6983,40476.0
2018-09-13 14:05:00,40.17,40.19,40.16,40.18,25813.0,37.7077,37.7264,37.6983,37.7171,25813.0
2018-09-13 14:10:00,40.19,40.2,40.17,40.19,68724.0,37.7264,37.7358,37.7077,37.7264,68724.0
2018-09-13 14:15:00,40.2,40.21,40.17,40.18,34275.0,37.7358,37.7452,37.7077,37.7171,34275.0
2018-09-13 14:20:00,40.17,40.19,40.16,40.18,27182.0,37.7077,37.7264,37.6983,37.7171,27182.0
2018-09-13 14:25:00,40.18,40.24,40.18,40.23,45665.0,37.7171,37.7734,37.7171,37.764,45665.0
2018-09-13 14:30:00,40.23,40.24,40.19,40.2,16273.0,37.764,37.7734,37.7264,37.7358,16273.0
2018-09-13 14:35:00,40.21,40.21,40.19,40.21,16967.0,37.7452,37.7452,37.7264,37.7452,16967.0
2018-09-13 14:40:00,40.21,40.22,40.2,40.22,8707.0,37.7452,37.7546,37.7358,37.7546,8707.0
2018-09-13 14:45:00,40.21,40.21,40.18,40.2,11580.0,37.7452,37.7452,37.7171,37.7358,11580.0
2018-09-13 14:50:00,40.2,40.21,40.18,40.2,9802.0,37.7358,37.7452,37.7171,37.7358,9802.0
2018-09-13 14:55:00,40.2,40.22,40.19,40.22,9518.0,37.7358,37.7546,37.7264,37.7546,9518.0
2018-09-13 15:00:00,40.23,40.23,40.2,40.21,7692.0,37.764,37.764,37.7358,37.7452,7692.0
2018-09-13 15:05:00,40.21,40.21,40.19,40.19,21772.0,37.7452,37.7452,37.7264,37.7264,21772.0
2018-09-13 15:10:00,40.19,40.2,40.17,40.19,11375.0,37.7264,37.7358,37.7077,37.7264,11375.0
2018-09-13 15:15:00,40.18,40.18,40.17,40.18,5496.0,37.7171,37.7171,37.7077,37.7171,5496.0
2018-09-13 15:20:00,40.18,40.2,40.16,40.2,7091.0,37.7171,37.7358,37.6983,37.7358,7091.0
2018-09-13 15:25:00,40.19,40.22,40.19,40.21,8158.0,37.7264,37.7546,37.7264,37.7452,8158.0
2018-09-13 15:30:00,40.21,40.22,40.18,40.22,19331.0,37.7452,37.7546,37.7171,37.7546,19331.0
2018-09-13 15:35:00,40.21,40.22,40.19,40.2,24525.0,37.7452,37.7546,37.7264,37.7358,24525.0
2018-09-13 15:40:00,40.2,40.21,40.19,40.2,8901.0,37.7358,37.7452,37.7264,37.7358,8901.0
2018-09-13 15:45:00,40.19,40.2,40.18,40.19,26275.0,37.7264,37.7358,37.7171,37.7264,26275.0
2018-09-13 15:50:00,40.19,40.2,40.18,40.2,41918.0,37.7264,37.7358,37.7171,37.7358,41918.0
2018-09-13 15:55:00,40.2,40.22,40.19,40.21,180380.0,37.7358,37.7546,37.7264,37.7452,180380.0
2018-09-14 09:30:00,40.16,40.26,40.05,40.05,8405.0,37.6983,37.7922,37.595,37.595,8405.0
2018-09-14 09:35:00,40.05,40.08,39.98,40.07,39577.0,37.595,37.6232,37.5293,37.6138,39577.0
2018-09-14 09:40:00,40.06,40.09,40.03,40.07,12848.0,37.6044,37.6326,37.5763,37.6138,12848.0
2018-09-14 09:45:00,40.07,40.13,40.06,40.06,25737.0,37.6138,37.6701,37.6044,37.6044,25737.0
2018-09-14 09:50:00,40.06,40.11,40.05,40.07,23957.0,37.6044,37.6513,37.595,37.6138,23957.0
2018-09-14 09:55:00,40.08,40.09,40.03,40.09,22530.0,37.6232,37.6326,37.5763,37.6326,22530.0
2018-09-14 10:00:00,40.07,40.11,40.03,40.04,73797.0,37.6138,37.6513,37.5763,37.5856,73797.0
2018-09-14 10:05:00,40.03,40.03,39.99,40.0,14295.0,37.5763,37.5763,37.5387,37.5481,14295.0
2018-09-14 10:10:00,40.0,40.05,40.0,40.02,19959.0,37.5481,37.595,37.5481,37.5669,19959.0
2018-09-14 10:15:00,40.02,40.12,40.02,40.1,18723.0,37.5669,37.6607,37.5669,37.642,18723.0
2018-09-14 10:20:00,40.11,40.12,40.06,40.06,15911.0,37.6513,37.6607,37.6044,37.6044,15911.0
2018-09-14 10:25:00,40.06,40.13,40.04,40.12,20267.0,37.6044,37.6701,37.5856,37.6607,20267.0
2018-09-14 10:30:00,40.12,40.2,40.12,40.18,11684.0,37.6607,37.7358,37.6607,37.7171,11684.0
2018-09-14 10:35:00,40.19,40.21,40.19,40.2,13519.0,37.7264,37.7452,37.7264,37.7358,13519.0
2018-09-14 10:40:00,40.19,40.23,40.15,40.23,14680.0,37.7264,37.764,37.6889,37.764,14680.0
2018-09-14 10:45:00,40.23,40.23,40.19,40.22,11935.0,37.764,37.764,37.7264,37.7546,11935.0
2018-09-14 10:50:00,40.22,40.24,40.17,40.22,49199.0,37.7546,37.7734,37.7077,37.7546,49199.0
2018-09-14 10:55:00,40.22,40.29,40.22,40.27,24372.0,37.7546,37.8203,37.7546,37.8015,24372.0
2018-09-14 11:00:00,40.26,40.36,40.25,40.34,29940.0,37.7922,37.886,37.7828,37.8672,29940.0
2018-09-14 11:05:00,40.34,40.36,40.29,40.29,58236.0,37.8672,37.886,37.8203,37.8203,58236.0
2018-09-14 11:10:00,40.3,40.33,40.28,40.3,11813.0,37.8297,37.8579,37.8109,37.8297,11813.0
2018-09-14 11:15:00,40.3,40.33,40.28,40.29,12741.0,37.8297,37.8579,37.8109,37.8203,12741.0
2018-09-14 11:20:00,40.29,40.33,40.28,40.3,9209.0,37.8203,37.8579,37.8109,37.8297,9209.0
2018-09-14 11:25:00,40.3,40.35,40.3,40.35,14869.0,37.8297,37.8766,37.8297,37.8766,14869.0
2018-09-14 11:30:00,40.37,40.37,40.32,40.33,22316.0,37.8954,37.8954,37.8485,37.8579,22316.0
2018-09-14 11:35:00,40.32,40.35,40.32,40.35,5885.0,37.8485,37.8766,37.8485,37.8766,5885.0
2018-09-14 11:40:00,40.35,40.39,40.34,40.39,13653.0,37.8766,37.9142,37.8672,37.9142,13653.0
2018-09-14 11:45:00,40.39,40.4,40.35,40.36,10805.0,37.9142,37.9236,37.8766,37.886,10805.0
2018-09-14 11:50:00,40.35,40.35,40.28,40.29,12336.0,37.8766,37.8766,37.8109,37.8203,12336.0
2018-09-14 11:55:00,40.3,40.32,40.29,40.32,6481.0,37.8297,37.8485,37.8203,37.8485,6481.0
2018-09-14 12:00:00,40.33,40.33,40.19,40.2,43660.0,37.8579,37.8579,37.7264,37.7358,43660.0
2018-09-14 12:05:00,40.2,40.21,40.16,40.21,26138.0,37.7358,37.7452,37.6983,37.7452,26138.0
2018-09-14 12:10:00,40.22,40.24,40.19,40.22,34096.0,37.7546,37.7734,37.7264,37.7546,34096.0
2018-09-14 12:15:00,40.22,40.22,40.19,40.19,9000.0,37.7546,37.7546,37.7264,37.7264,9000.0
2018-09-14 12:20:00,40.19,40.21,40.16,40.17,8861.0,37.7264,37.7452,37.6983,37.7077,8861.0
2018-09-14 12:25:00,40.17,40.22,40.17,40.2,12532.0,37.7077,37.7546,37.7077,37.7358,12532.0
2018-09-14 12:30:00,40.2,40.22,40.17,40.17,7137.0,37.7358,37.7546,37.7077,37.7077,7137.0
2018-09-14 12:35:00,40.17,40.19,40.16,40.17,5731.0,37.7077,37.7264,37.6983,37.7077,5731.0
2018-09-14 12:40:00,40.17,40.18,40.16,40.17,5011.0,37.7077,37.7171,37.6983,37.7077,5011.0
2018-09-14 12:45:00,40.16,40.17,40.13,40.16,18248.0,37.6983,37.7077,37.6701,37.6983,18248.0
2018-09-14 12:50:00,40.16,40.18,40.14,40.18,9690.0,37.6983,37.7171,37.6795,37.7171,9690.0
2018-09-14 12:55:00,40.19,40.21,40.19,40.19,3379.0,37.7264,37.7452,37.7264,37.7264,3379.0
2018-09-14 13:00:00,40.19,40.19,40.18,40.18,4546.0,37.7264,37.7264,37.7171,37.7171,4546.0
2018-09-14 13:05:00,40.17,40.17,40.11,40.12,59562.0,37.7077,37.7077,37.6513,37.6607,59562.0
2018-09-14 13:10:00,40.12,40.15,40.11,40.15,15557.0,37.6607,37.6889,37.6513,37.6889,15557.0
2018-09-14 13:15:00,40.15,40.18,40.15,40.18,11548.0,37.6889,37.7171,37.6889,37.7171,11548.0
2018-09-14 13:20:00,40.18,40.2,40.17,40.19,8945.0,37.7171,37.7358,37.7077,37.7264,8945.0
2018-09-14 13:25:00,40.19,40.23,40.19,40.22,4187.0,37.7264,37.764,37.7264,37.7546,4187.0
2018-09-14 13:30:00,40.23,40.24,40.22,40.22,5431.0,37.764,37.7734,37.7546,37.7546,5431.0
2018-09-14 13:35:00,40.22,40.23,40.2,40.21,9184.0,37.7546,37.764,37.7358,37.7452,9184.0
2018-09-14 13:40:00,40.22,40.25,40.22,40.25,4349.0,37.7546,37.7828,37.7546,37.7828,4349.0
2018-09-14 13:45:00,40.25,40.26,40.24,40.25,11395.0,37.7828,37.7922,37.7734,37.7828,11395.0
2018-09-14 13:50:00,40.24,40.27,40.23,40.25,3371.0,37.7734,37.8015,37.764,37.7828,3371.0
2018-09-14 13:55:00,40.24,40.28,40.24,40.28,11548.0,37.7734,37.8109,37.7734,37.8109,11548.0
2018-09-14 14:00:00,40.28,40.3,40.28,40.29,44012.0,37.8109,37.8297,37.8109,37.8203,44012.0
2018-09-14 14:05:00,40.3,40.3,40.27,40.3,17762.0,37.8297,37.8297,37.8015,37.8297,17762.0
2018-09-14 14:10:00,40.3,40.3,40.28,40.29,5137.0,37.8297,37.8297,37.8109,37.8203,5137.0
2018-09-14 14:15:00,40.29,40.31,40.29,40.3,4500.0,37.8203,37.8391,37.8203,37.8297,4500.0
2018-09-14 14:20:00,40.3,40.31,40.29,40.31,2858.0,37.8297,37.8391,37.8203,37.8391,2858.0
2018-09-14 14:25:00,40.31,40.33,40.31,40.32,8476.0,37.8391,37.8579,37.8391,37.8485,8476.0
2018-09-14 14:30:00,40.33,40.37,40.32,40.37,8679.0,37.8579,37.8954,37.8485,37.8954,8679.0
2018-09-14 14:35:00,40.37,40.39,40.36,40.39,7290.0,37.8954,37.9142,37.886,37.9142,7290.0
2018-09-14 14:40:00,40.39,40.4,40.37,40.38,7193.0,37.9142,37.9236,37.8954,37.9048,7193.0
2018-09-14 14:45:00,40.38,40.41,40.37,40.4,3516.0,37.9048,37.933,37.8954,37.9236,3516.0
2018-09-14 14:50:00,40.4,40.41,40.38,40.4,12284.0,37.9236,37.933,37.9048,37.9236,12284.0
2018-09-14 14:55:00,40.4,40.4,40.37,40.39,11736.0,37.9236,37.9236,37.8954,37.9142,11736.0
2018-09-14 15:00:00,40.39,40.41,40.38,40.4,6420.0,37.9142,37.933,37.9048,37.9236,6420.0
2018-09-14 15:05:00,40.39,40.41,40.39,40.4,9666.0,37.9142,37.933,37.9142,37.9236,9666.0
2018-09-14 15:10:00,40.4,40.45,40.4,40.44,5315.0,37.9236,37.9705,37.9236,37.9611,5315.0
2018-09-14 15:15:00,40.44,40.46,40.43,40.44,20328.0,37.9611,37.9799,37.9517,37.9611,20328.0
2018-09-14 15:20:00,40.44,40.46,40.41,40.46,37964.0,37.9611,37.9799,37.933,37.9799,37964.0
2018-09-14 15:25:00,40.45,40.45,40.39,40.4,14991.0,37.9705,37.9705,37.9142,37.9236,14991.0
2018-09-14 15:30:00,40.4,40.41,40.38,40.4,31394.0,37.9236,37.933,37.9048,37.9236,31394.0
2018-09-14 15:35:00,40.4,40.41,40.37,40.41,17636.0,37.9236,37.933,37.8954,37.933,17636.0
2018-09-14 15:40:00,40.4,40.4,40.37,40.4,140649.0,37.9236,37.9236,37.8954,37.9236,140649.0
2018-09-14 15:45:00,40.39,40.41,40.38,40.39,43077.0,37.9142,37.933,37.9048,37.9142,43077.0
2018-09-14 15:50:00,40.39,40.4,40.37,40.38,19505.0,37.9142,37.9236,37.8954,37.9048,19505.0
2018-09-14 15:55:00,40.38,40.4,40.37,40.37,177438.0,37.9048,37.9236,37.8954,37.8954,177438.0
2018-09-17 09:30:00,40.36,40.51,40.36,40.41,19772.0,37.886,38.0268,37.886,37.933,19772.0
2018-09-17 09:35:00,40.4,40.49,40.39,40.43,57933.0,37.9236,38.0081,37.9142,37.9517,57933.0
2018-09-17 09:40:00,40.43,40.44,40.37,40.4,31483.0,37.9517,37.9611,37.8954,37.9236,31483.0
2018-09-17 09:45:00,40.41,40.45,40.41,40.43,12184.0,37.933,37.9705,37.933,37.9517,12184.0
2018-09-17 09:50:00,40.42,40.49,40.41,40.47,25232.0,37.9423,38.0081,37.933,37.9893,25232.0
2018-09-17 09:55:00,40.47,40.47,40.39,40.43,17097.0,37.9893,37.9893,37.9142,37.9517,17097.0
2018-09-17 10:00:00,40.44,40.46,40.42,40.43,28755.0,37.9611,37.9799,37.9423,37.9517,28755.0
2018-09-17 10:05:00,40.44,40.48,40.43,40.48,30887.0,37.9611,37.9987,37.9517,37.9987,30887.0
2018-09-17 10:10:00,40.48,40.48,40.43,40.45,21040.0,37.9987,37.9987,37.9517,37.9705,21040.0
2018-09-17 10:15:00,40.45,40.47,40.43,40.43,13009.0,37.9705,37.9893,37.9517,37.9517,13009.0
2018-09-17 10:20:00,40.42,40.43,40.39,40.42,10907.0,37.9423,37.9517,37.9142,37.9423,10907.0
2018-09-17 10:25:00,40.42,40.45,40.38,40.38,16354.0,37.9423,37.9705,37.9048,37.9048,16354.0
2018-09-17 10:30:00,40.38,40.39,40.35,40.37,16200.0,37.9048,37.9142,37.8766,37.8954,16200.0
2018-09-17 10:35:00,40.37,40.4,40.36,40.36,17007.0,37.8954,37.9236,37.886,37.886,17007.0
2018-09-17 10:40:00,40.36,40.36,40.33,40.36,13794.0,37.886,37.886,37.8579,37.886,13794.0
2018-09-17 10:45:00,40.36,40.36,40.34,40.35,18906.0,37.886,37.886,37.8672,37.8766,18906.0
2018-09-17 10:50:00,40.36,40.38,40.33,40.37,26311.0,37.886,37.9048,37.8579,37.8954,26311.0
2018-09-17 10:55:00,40.37,40.38,40.34,40.34,20309.0,37.8954,37.9048,37.8672,37.8672,20309.0
2018-09-17 11:00:00,40.34,40.37,40.34,40.36,11494.0,37.8672,37.8954,37.8672,37.886,11494.0
2018-09-17 11:05:00,40.37,40.42,40.37,40.41,11983.0,37.8954,37.9423,37.8954,37.933,11983.0
2018-09-17 11:10:00,40.42,40.43,40.39,40.4,13878.0,37.9423,37.9517,37.9142,37.9236,13878.0
2018-09-17 11:15:00,40.4,40.44,40.39,40.44,62117.0,37.9236,37.9611,37.9142,37.9611,62117.0
2018-09-17 11:20:00,40.44,40.44,40.39,40.41,9105.0,37.9611,37.9611,37.9142,37.933,9105.0
2018-09-17 11:25:00,40.41,40.43,40.41,40.42,19286.0,37.933,37.9517,37.933,37.9423,19286.0
2018-09-17 11:30:00,40.41,40.43,40.41,40.42,7104.0,37.933,37.9517,37.933,37.9423,7104.0
2018-09-17 11:35:00,40.42,40.44,40.39,40.4,10753.0,37.9423,37.9611,37.9142,37.9236,10753.0
2018-09-17 11:40:00,40.39,40.41,40.39,40.4,7344.0,37.9142,37.933,37.9142,37.9236,7344.0
2018-09-17 11:45:00,40.4,40.4,40.35,40.38,8932.0,37.9236,37.9236,37.8766,37.9048,8932.0
2018-09-17 11:50:00,40.39,40.41,40.37,40.38,11248.0,37.9142,37.933,37.8954,37.9048,11248.0
2018-09-17 11:55:00,40.37,40.38,40.37,40.37,7965.0,37.8954,37.9048,37.8954,37.8954,7965.0
2018-09-17 12:00:00,40.37,40.37,40.34,40.35,37669.0,37.8954,37.8954,37.8672,37.8766,37669.0
2018-09-17 12:05:00,40.35,40.36,40.33,40.35,14382.0,37.8766,37.886,37.8579,37.8766,14382.0
2018-09-17 12:10:00,40.36,40.37,40.34,40.34,7490.0,37.886,37.8954,37.8672,37.8672,7490.0
2018-09-17 12:15:00,40.33,40.33,40.3,40.32,5200.0,37.8579,37.8579,37.8297,37.8485,5200.0
2018-09-17 12:20:00,40.32,40.34,40.31,40.34,9086.0,37.8485,37.8672,37.8391,37.8672,9086.0
2018-09-17 12:25:00,40.33,40.35,40.33,40.33,15461.0,37.8579,37.8766,37.8579,37.8579,15461.0
2018-09-17 12:30:00,40.33,40.34,40.31,40.32,12198.0,37.8579,37.8672,37.8391,37.8485,12198.0
2018-09-17 12:35:00,40.33,40.36,40.32,40.35,21141.0,37.8579,37.886,37.8485,37.8766,21141.0
2018-09-17 12:40:00,40.35,40.37,40.34,40.37,5699.0,37.8766,37.8954,37.8672,37.8954,5699.0
2018-09-17 12:45:00,40.37,40.38,40.36,40.38,11235.0,37.8954,37.9048,37.886,37.9048,11235.0
2018-09-17 12:50:00,40.38,40.38,40.31,40.31,14067.0,37.9048,37.9048,37.8391,37.8391,14067.0
2018-09-17 12:55:00,40.3,40.31,40.28,40.29,182412.0,37.8297,37.8391,37.8109,37.8203,182412.0
2018-09-17 13:00:00,40.29,40.3,40.22,40.22,47028.0,37.8203,37.8297,37.7546,37.7546,47028.0
2018-09-17 13:05:00,40.22,40.23,40.19,40.22,8676.0,37.7546,37.764,37.7264,37.7546,8676.0
2018-09-17 13:10:00,40.22,40.23,40.19,40.19,15627.0,37.7546,37.764,37.7264,37.7264,15627.0
2018-09-17 13:15:00,40.19,40.21,40.18,40.21,70224.0,37.7264,37.7452,37.7171,37.7452,70224.0
2018-09-17 13:20:00,40.21,40.22,40.19,40.22,12851.0,37.7452,37.7546,37.7264,37.7546,12851.0
2018-09-17 13:25:00,40.22,40.25,40.22,40.22,12867.0,37.7546,37.7828,37.7546,37.7546,12867.0
2018-09-17 13:30:00,40.22,40.26,40.2,40.26,16453.0,37.7546,37.7922,37.7358,37.7922,16453.0
2018-09-17 13:35:00,40.26,40.27,40.24,40.25,76739.0,37.7922,37.8015,37.7734,37.7828,76739.0
2018-09-17 13:40:00,40.25,40.25,40.22,40.25,32407.0,37.7828,37.7828,37.7546,37.7828,32407.0
2018-09-17 13:45:00,40.25,40.27,40.25,40.25,8691.0,37.7828,37.8015,37.7828,37.7828,8691.0
2018-09-17 13:50:00,40.26,40.28,40.25,40.28,13485.0,37.7922,37.8109,37.7828,37.8109,13485.0
2018-09-17 13:55:00,40.29,40.29,40.26,40.26,6392.0,37.8203,37.8203,37.7922,37.7922,6392.0
2018-09-17 14:00:00,40.27,40.27,40.24,40.26,12995.0,37.8015,37.8015,37.7734,37.7922,12995.0
2018-09-17 14:05:00,40.25,40.26,40.23,40.24,7429.0,37.7828,37.7922,37.764,37.7734,7429.0
2018-09-17 14:10:00,40.24,40.26,40.23,40.26,3800.0,37.7734,37.7922,37.764,37.7922,3800.0
2018-09-17 14:15:00,40.25,40.25,40.22,40.24,21718.0,37.7828,37.7828,37.7546,37.7734,21718.0
2018-09-17 14:20:00,40.25,40.27,40.25,40.26,10552.0,37.7828,37.8015,37.7828,37.7922,10552.0
2018-09-17 14:25:00,40.26,40.28,40.25,40.25,7010.0,37.7922,37.8109,37.7828,37.7828,7010.0
2018-09-17 14:30:00,40.25,40.27,40.23,40.25,20000.0,37.7828,37.8015,37.764,37.7828,20000.0
2018-09-17 14:35:00,40.25,40.27,40.25,40.27,19719.0,37.7828,37.8015,37.7828,37.8015,19719.0
2018-09-17 14:40:00,40.26,40.27,40.25,40.25,15727.0,37.7922,37.8015,37.7828,37.7828,15727.0
2018-09-17 14:45:00,40.26,40.27,40.24,40.24,35305.0,37.7922,37.8015,37.7734,37.7734,35305.0
2018-09-17 14:50:00,40.24,40.27,40.23,40.24,19398.0,37.7734,37.8015,37.764,37.7734,19398.0
2018-09-17 14:55:00,40.23,40.24,40.18,40.19,15352.0,37.764,37.7734,37.7171,37.7264,15352.0
2018-09-17 15:00:00,40.19,40.21,40.19,40.2,7602.0,37.7264,37.7452,37.7264,37.7358,7602.0
2018-09-17 15:05:00,40.21,40.21,40.16,40.16,188166.0,37.7452,37.7452,37.6983,37.6983,188166.0
2018-09-17 15:10:00,40.16,40.17,40.15,40.15,7363.0,37.6983,37.7077,37.6889,37.6889,7363.0
2018-09-17 15:15:00,40.15,40.15,40.11,40.12,36223.0,37.6889,37.6889,37.6513,37.6607,36223.0
2018-09-17 15:20:00,40.12,40.12,40.1,40.11,23087.0,37.6607,37.6607,37.642,37.6513,23087.0
2018-09-17 15:25:00,40.11,40.12,40.08,40.08,13505.0,37.6513,37.6607,37.6232,37.6232,13505.0
2018-09-17 15:30:00,40.08,40.11,40.06,40.08,20560.0,37.6232,37.6513,37.6044,37.6232,20560.0
2018-09-17 15:35:00,40.09,40.1,40.07,40.07,23711.0,37.6326,37.642,37.6138,37.6138,23711.0
2018-09-17 15:40:00,40.07,40.08,40.04,40.08,29808.0,37.6138,37.6232,37.5856,37.6232,29808.0
2018-09-17 15:45:00,40.08,40.11,40.08,40.09,54213.0,37.6232,37.6513,37.6232,37.6326,54213.0
2018-09-17 15:50:00,40.09,40.11,40.07,40.08,40188.0,37.6326,37.6513,37.6138,37.6232,40188.0
2018-09-17 15:55:00,40.07,40.09,40.06,40.08,204589.0,37.6138,37.6326,37.6044,37.6232,204589.0
2018-09-18 09:30:00,40.02,40.16,40.02,40.04,7657.0,37.5669,37.6983,37.5669,37.5856,7657.0
2018-09-18 09:35:00,40.11,40.13,40.05,40.12,21395.0,37.6513,37.6701,37.595,37.6607,21395.0
2018-09-18 09:40:00,40.13,40.18,40.11,40.18,25478.0,37.6701,37.7171,37.6513,37.7171,25478.0
2018-09-18 09:45:00,40.17,40.19,40.08,40.09,31298.0,37.7077,37.7264,37.6232,37.6326,31298.0
2018-09-18 09:50:00,40.09,40.09,39.98,39.99,33810.0,37.6326,37.6326,37.5293,37.5387,33810.0
2018-09-18 09:55:00,40.0,40.04,39.99,40.0,50851.0,37.5481,37.5856,37.5387,37.5481,50851.0
2018-09-18 10:00:00,40.0,40.01,39.91,39.96,123763.0,37.5481,37.5575,37.4636,37.5105,123763.0
2018-09-18 10:05:00,39.96,39.97,39.93,39.97,31006.0,37.5105,37.5199,37.4824,37.5199,31006.0
2018-09-18 10:10:00,39.97,40.01,39.94,40.01,14447.0,37.5199,37.5575,37.4918,37.5575,14447.0
2018-09-18 10:15:00,40.02,40.06,40.02,40.03,10074.0,37.5669,37.6044,37.5669,37.5763,10074.0
2018-09-18 10:20:00,40.04,40.1,40.03,40.08,8542.0,37.5856,37.642,37.5763,37.6232,8542.0
2018-09-18 10:25:00,40.09,40.1,40.05,40.06,31550.0,37.6326,37.642,37.595,37.6044,31550.0
2018-09-18 10:30:00,40.06,40.07,39.99,39.99,12907.0,37.6044,37.6138,37.5387,37.5387,12907.0
2018-09-18 10:35:00,39.99,40.07,39.99,40.07,11363.0,37.5387,37.6138,37.5387,37.6138,11363.0
2018-09-18 10:40:00,40.06,40.06,40.04,40.05,20587.0,37.6044,37.6044,37.5856,37.595,20587.0
2018-09-18 10:45:00,40.06,40.11,40.05,40.11,51517.0,37.6044,37.6513,37.595,37.6513,51517.0
2018-09-18 10:50:00,40.1,40.13,40.09,40.11,13059.0,37.642,37.6701,37.6326,37.6513,13059.0
2018-09-18 10:55:00,40.11,40.12,40.09,40.12,5888.0,37.6513,37.6607,37.6326,37.6607,5888.0
2018-09-18 11:00:00,40.13,40.17,40.07,40.11,20500.0,37.6701,37.7077,37.6138,37.6513,20500.0
2018-09-18 11:05:00,40.09,40.19,40.09,40.16,15667.0,37.6326,37.7264,37.6326,37.6983,15667.0
2018-09-18 11:10:00,40.16,40.16,40.13,40.14,14248.0,37.6983,37.6983,37.6701,37.6795,14248.0
2018-09-18 11:15:00,40.14,40.15,40.12,40.14,11911.0,37.6795,37.6889,37.6607,37.6795,11911.0
2018-09-18 11:20:00,40.14,40.15,40.13,40.14,7508.0,37.6795,37.6889,37.6701,37.6795,7508.0
2018-09-18 11:25:00,40.14,40.15,40.09,40.14,9206.0,37.6795,37.6889,37.6326,37.6795,9206.0
2018-09-18 11:30:00,40.13,40.13,40.08,40.1,14365.0,37.6701,37.6701,37.6232,37.642,14365.0
2018-09-18 11:35:00,40.1,40.1,40.07,40.09,16946.0,37.642,37.642,37.6138,37.6326,16946.0
2018-09-18 11:40:00,40.1,40.12,40.09,40.11,5825.0,37.642,37.6607,37.6326,37.6513,5825.0
2018-09-18 11:45:00,40.11,40.13,40.11,40.12,4000.0,37.6513,37.6701,37.6513,37.6607,4000.0
2018-09-18 11:50:00,40.12,40.12,40.09,40.11,9403.0,37.6607,37.6607,37.6326,37.6513,9403.0
2018-09-18 11:55:00,40.12,40.17,40.11,40.14,10994.0,37.6607,37.7077,37.6513,37.6795,10994.0
2018-09-18 12:00:00,40.14,40.18,40.14,40.18,8151.0,37.6795,37.7171,37.6795,37.7171,8151.0
2018-09-18 12:05:00,40.17,40.18,40.15,40.16,11700.0,37.7077,37.7171,37.6889,37.6983,11700.0
2018-09-18 12:10:00,40.16,40.18,40.16,40.18,7559.0,37.6983,37.7171,37.6983,37.7171,7559.0
2018-09-18 12:15:00,40.18,40.18,40.15,40.17,7530.0,37.7171,37.7171,37.6889,37.7077,7530.0
2018-09-18 12:20:00,40.17,40.17,40.13,40.13,12758.0,37.7077,37.7077,37.6701,37.6701,12758.0
2018-09-18 12:25:00,40.12,40.12,40.09,40.09,15425.0,37.6607,37.6607,37.6326,37.6326,15425.0
2018-09-18 12:30:00,40.09,40.14,40.09,40.14,9100.0,37.6326,37.6795,37.6326,37.6795,9100.0
2018-09-18 12:35:00,40.14,40.17,40.14,40.15,4545.0,37.6795,37.7077,37.6795,37.6889,4545.0
2018-09-18 12:40:00,40.16,40.16,40.15,40.16,6159.0,37.6983,37.6983,37.6889,37.6983,6159.0
2018-09-18 12:45:00,40.16,40.17,40.15,40.16,4110.0,37.6983,37.7077,37.6889,37.6983,4110.0
2018-09-18 12:50:00,40.16,40.17,40.16,40.16,3320.0,37.6983,37.7077,37.6983,37.6983,3320.0
2018-09-18 12:55:00,40.16,40.17,40.14,40.15,4647.0,37.6983,37.7077,37.6795,37.6889,4647.0
2018-09-18 13:00:00,40.16,40.2,40.16,40.2,5324.0,37.6983,37.7358,37.6983,37.7358,5324.0
2018-09-18 13:05:00,40.21,40.23,40.2,40.22,9712.0,37.7452,37.764,37.7358,37.7546,9712.0
2018-09-18 13:10:00,40.22,40.23,40.2,40.21,7256.0,37.7546,37.764,37.7358,37.7452,7256.0
2018-09-18 13:15:00,40.22,40.25,40.22,40.24,6771.0,37.7546,37.7828,37.7546,37.7734,6771.0
2018-09-18 13:20:00,40.24,40.25,40.23,40.23,8806.0,37.7734,37.7828,37.764,37.764,8806.0
2018-09-18 13:25:00,40.22,40.22,40.2,40.22,20701.0,37.7546,37.7546,37.7358,37.7546,20701.0
2018-09-18 13:30:00,40.22,40.22,40.21,40.21,4211.0,37.7546,37.7546,37.7452,37.7452,4211.0
2018-09-18 13:35:00,40.22,40.25,40.21,40.25,8286.0,37.7546,37.7828,37.7452,37.7828,8286.0
2018-09-18 13:40:00,40.25,40.26,40.24,40.26,2753.0,37.7828,37.7922,37.7734,37.7922,2753.0
2018-09-18 13:45:00,40.26,40.28,40.26,40.28,1671.0,37.7922,37.8109,37.7922,37.8109,1671.0
2018-09-18 13:50:00,40.29,40.3,40.28,40.3,4035.0,37.8203,37.8297,37.8109,37.8297,4035.0
2018-09-18 13:55:00,40.3,40.3,40.28,40.29,5258.0,37.8297,37.8297,37.8109,37.8203,5258.0
2018-09-18 14:00:00,40.28,40.3,40.27,40.3,4503.0,37.8109,37.8297,37.8015,37.8297,4503.0
2018-09-18 14:05:00,40.3,40.31,40.28,40.3,25083.0,37.8297,37.8391,37.8109,37.8297,25083.0
2018-09-18 14:10:00,40.31,40.33,40.3,40.31,21796.0,37.8391,37.8579,37.8297,37.8391,21796.0
2018-09-18 14:15:00,40.31,40.31,40.3,40.3,8485.0,37.8391,37.8391,37.8297,37.8297,8485.0
2018-09-18 14:20:00,40.3,40.31,40.28,40.28,9369.0,37.8297,37.8391,37.8109,37.8109,9369.0
2018-09-18 14:25:00,40.29,40.31,40.29,40.3,5100.0,37.8203,37.8391,37.8203,37.8297,5100.0
2018-09-18 14:30:00,40.29,40.3,40.26,40.27,6619.0,37.8203,37.8297,37.7922,37.8015,6619.0
2018-09-18 14:35:00,40.28,40.31,40.28,40.3,4500.0,37.8109,37.8391,37.8109,37.8297,4500.0
2018-09-18 14:40:00,40.3,40.31,40.29,40.3,11900.0,37.8297,37.8391,37.8203,37.8297,11900.0
2018-09-18 14:45:00,40.31,40.32,40.29,40.31,3400.0,37.8391,37.8485,37.8203,37.8391,3400.0
2018-09-18 14:50:00,40.31,40.32,40.31,40.31,3130.0,37.8391,37.8485,37.8391,37.8391,3130.0
2018-09-18 14:55:00,40.32,40.33,40.31,40.31,4500.0,37.8485,37.8579,37.8391,37.8391,4500.0
2018-09-18 15:00:00,40.32,40.34,40.31,40.34,8119.0,37.8485,37.8672,37.8391,37.8672,8119.0
2018-09-18 15:05:00,40.34,40.35,40.33,40.35,6027.0,37.8672,37.8766,37.8579,37.8766,6027.0
2018-09-18 15:10:00,40.35,40.37,40.34,40.36,23834.0,37.8766,37.8954,37.8672,37.886,23834.0
2018-09-18 15:15:00,40.36,40.37,40.33,40.34,30423.0,37.886,37.8954,37.8579,37.8672,30423.0
2018-09-18 15:20:00,40.34,40.38,40.34,40.36,13018.0,37.8672,37.9048,37.8672,37.886,13018.0
2018-09-18 15:25:00,40.36,40.36,40.32,40.32,4081.0,37.886,37.886,37.8485,37.8485,4081.0
2018-09-18 15:30:00,40.31,40.31,40.28,40.28,7535.0,37.8391,37.8391,37.8109,37.8109,7535.0
2018-09-18 15:35:00,40.28,40.3,40.28,40.29,6784.0,37.8109,37.8297,37.8109,37.8203,6784.0
2018-09-18 15:40:00,40.29,40.3,40.27,40.27,8939.0,37.8203,37.8297,37.8015,37.8015,8939.0
2018-09-18 15:45:00,40.27,40.27,40.25,40.25,16670.0,37.8015,37.8015,37.7828,37.7828,16670.0
2018-09-18 15:50:00,40.25,40.25,40.22,40.23,55542.0,37.7828,37.7828,37.7546,37.764,55542.0
2018-09-18 15:55:00,40.23,40.26,40.23,40.25,116700.0,37.764,37.7922,37.764,37.7828,116700.0
2018-09-19 09:30:00,40.27,40.36,40.26,40.33,6688.0,37.8015,37.886,37.7922,37.8579,6688.0
2018-09-19 09:35:00,40.31,40.43,40.31,40.41,118660.0,37.8391,37.9517,37.8391,37.933,118660.0
2018-09-19 09:40:00,40.42,40.52,40.42,40.52,32004.0,37.9423,38.0362,37.9423,38.0362,32004.0
2018-09-19 09:45:00,40.53,40.57,40.5,40.51,51562.0,38.0456,38.0831,38.0174,38.0268,51562.0
2018-09-19 09:50:00,40.52,40.61,40.52,40.59,22760.0,38.0362,38.1207,38.0362,38.1019,22760.0
2018-09-19 09:55:00,40.59,40.6,40.54,40.54,20800.0,38.1019,38.1113,38.055,38.055,20800.0
2018-09-19 10:00:00,40.55,40.61,40.52,40.61,18871.0,38.0644,38.1207,38.0362,38.1207,18871.0
2018-09-19 10:05:00,40.6,40.6,40.54,40.54,21274.0,38.1113,38.1113,38.055,38.055,21274.0
2018-09-19 10:10:00,40.54,40.54,40.49,40.49,24237.0,38.055,38.055,38.0081,38.0081,24237.0
2018-09-19 10:15:00,40.49,40.54,40.47,40.54,14758.0,38.0081,38.055,37.9893,38.055,14758.0
2018-09-19 10:20:00,40.54,40.57,40.53,40.56,26400.0,38.055,38.0831,38.0456,38.0738,26400.0
2018-09-19 10:25:00,40.56,40.61,40.56,40.58,14723.0,38.0738,38.1207,38.0738,38.0925,14723.0
2018-09-19 10:30:00,40.59,40.62,40.57,40.61,20300.0,38.1019,38.1301,38.0831,38.1207,20300.0
2018-09-19 10:35:00,40.61,40.62,40.58,40.61,10187.0,38.1207,38.1301,38.0925,38.1207,10187.0
2018-09-19 10:40:00,40.6,40.62,40.59,40.62,43250.0,38.1113,38.1301,38.1019,38.1301,43250.0
2018-09-19 10:45:00,40.63,40.64,40.61,40.61,15937.0,38.1395,38.1489,38.1207,38.1207,15937.0
2018-09-19 10:50:00,40.62,40.62,40.57,40.59,28609.0,38.1301,38.1301,38.0831,38.1019,28609.0
2018-09-19 10:55:00,40.59,40.6,40.55,40.56,40406.0,38.1019,38.1113,38.0644,38.0738,40406.0
2018-09-19 11:00:00,40.57,40.57,40.52,40.52,9292.0,38.0831,38.0831,38.0362,38.0362,9292.0
2018-09-19 11:05:00,40.53,40.54,40.51,40.52,12999.0,38.0456,38.055,38.0268,38.0362,12999.0
2018-09-19 11:10:00,40.53,40.57,40.52,40.53,15802.0,38.0456,38.0831,38.0362,38.0456,15802.0
2018-09-19 11:15:00,40.53,40.56,40.5,40.5,15670.0,38.0456,38.0738,38.0174,38.0174,15670.0
2018-09-19 11:20:00,40.5,40.51,40.39,40.39,27876.0,38.0174,38.0268,37.9142,37.9142,27876.0
2018-09-19 11:25:00,40.39,40.43,40.39,40.39,8241.0,37.9142,37.9517,37.9142,37.9142,8241.0
2018-09-19 11:30:00,40.39,40.4,40.38,40.4,22296.0,37.9142,37.9236,37.9048,37.9236,22296.0
2018-09-19 11:35:00,40.4,40.44,40.4,40.42,7799.0,37.9236,37.9611,37.9236,37.9423,7799.0
2018-09-19 11:40:00,40.42,40.45,40.4,40.45,50734.0,37.9423,37.9705,37.9236,37.9705,50734.0
2018-09-19 11:45:00,40.45,40.45,40.41,40.43,31683.0,37.9705,37.9705,37.933,37.9517,31683.0
2018-09-19 11:50:00,40.44,40.46,40.4,40.4,18275.0,37.9611,37.9799,37.9236,37.9236,18275.0
2018-09-19 11:55:00,40.4,40.47,40.4,40.47,10797.0,37.9236,37.9893,37.9236,37.9893,10797.0
2018-09-19 12:00:00,40.47,40.5,40.45,40.46,6200.0,37.9893,38.0174,37.9705,37.9799,6200.0
2018-09-19 12:05:00,40.45,40.46,40.43,40.44,15067.0,37.9705,37.9799,37.9517,37.9611,15067.0
2018-09-19 12:10:00,40.44,40.44,40.39,40.4,8664.0,37.9611,37.9611,37.9142,37.9236,8664.0
2018-09-19 12:15:00,40.4,40.4,40.34,40.38,19972.0,37.9236,37.9236,37.8672,37.9048,19972.0
2018-09-19 12:20:00,40.37,40.38,40.36,40.38,11651.0,37.8954,37.9048,37.886,37.9048,11651.0
2018-09-19 12:25:00,40.38,40.38,40.35,40.36,9963.0,37.9048,37.9048,37.8766,37.886,9963.0
2018-09-19 12:30:00,40.37,40.39,40.36,40.36,12050.0,37.8954,37.9142,37.886,37.886,12050.0
2018-09-19 12:35:00,40.36,40.36,40.32,40.32,8549.0,37.886,37.886,37.8485,37.8485,8549.0
2018-09-19 12:40:00,40.31,40.33,40.3,40.33,12100.0,37.8391,37.8579,37.8297,37.8579,12100.0
2018-09-19 12:45:00,40.33,40.33,40.3,40.32,9325.0,37.8579,37.8579,37.8297,37.8485,9325.0
2018-09-19 12:50:00,40.32,40.32,40.3,40.31,30231.0,37.8485,37.8485,37.8297,37.8391,30231.0
2018-09-19 12:55:00,40.31,40.35,40.29,40.35,31366.0,37.8391,37.8766,37.8203,37.8766,31366.0
2018-09-19 13:00:00,40.35,40.37,40.35,40.36,8410.0,37.8766,37.8954,37.8766,37.886,8410.0
2018-09-19 13:05:00,40.37,40.37,40.32,40.34,15636.0,37.8954,37.8954,37.8485,37.8672,15636.0
2018-09-19 13:10:00,40.34,40.37,40.33,40.33,30199.0,37.8672,37.8954,37.8579,37.8579,30199.0
2018-09-19 13:15:00,40.34,40.36,40.33,40.33,12266.0,37.8672,37.886,37.8579,37.8579,12266.0
2018-09-19 13:20:00,40.34,40.36,40.34,40.34,3136.0,37.8672,37.886,37.8672,37.8672,3136.0
2018-09-19 13:25:00,40.35,40.35,40.33,40.34,17794.0,37.8766,37.8766,37.8579,37.8672,17794.0
2018-09-19 13:30:00,40.33,40.34,40.32,40.33,24034.0,37.8579,37.8672,37.8485,37.8579,24034.0
2018-09-19 13:35:00,40.33,40.36,40.33,40.36,8635.0,37.8579,37.886,37.8579,37.886,8635.0
2018-09-19 13:40:00,40.36,40.37,40.32,40.33,71623.0,37.886,37.8954,37.8485,37.8579,71623.0
2018-09-19 13:45:00,40.33,40.33,40.31,40.32,6011.0,37.8579,37.8579,37.8391,37.8485,6011.0
2018-09-19 13:50:00,40.32,40.33,40.29,40.3,129898.0,37.8485,37.8579,37.8203,37.8297,129898.0
2018-09-19 13:55:00,40.3,40.32,40.3,40.3,17701.0,37.8297,37.8485,37.8297,37.8297,17701.0
2018-09-19 14:00:00,40.29,40.31,40.29,40.3,7984.0,37.8203,37.8391,37.8203,37.8297,7984.0
2018-09-19 14:05:00,40.3,40.32,40.29,40.31,16879.0,37.8297,37.8485,37.8203,37.8391,16879.0
2018-09-19 14:10:00,40.32,40.35,40.32,40.33,9645.0,37.8485,37.8766,37.8485,37.8579,9645.0
2018-09-19 14:15:00,40.33,40.34,40.32,40.34,4200.0,37.8579,37.8672,37.8485,37.8672,4200.0
2018-09-19 14:20:00,40.34,40.35,40.33,40.34,4200.0,37.8672,37.8766,37.8579,37.8672,4200.0
2018-09-19 14:25:00,40.34,40.34,40.31,40.32,18541.0,37.8672,37.8672,37.8391,37.8485,18541.0
2018-09-19 14:30:00,40.32,40.32,40.3,40.3,12631.0,37.8485,37.8485,37.8297,37.8297,12631.0
2018-09-19 14:35:00,40.3,40.32,40.3,40.32,40651.0,37.8297,37.8485,37.8297,37.8485,40651.0
2018-09-19 14:40:00,40.33,40.33,40.31,40.32,18503.0,37.8579,37.8579,37.8391,37.8485,18503.0
2018-09-19 14:45:00,40.32,40.32,40.29,40.3,107428.0,37.8485,37.8485,37.8203,37.8297,107428.0
2018-09-19 14:50:00,40.29,40.29,40.27,40.28,10722.0,37.8203,37.8203,37.8015,37.8109,10722.0
2018-09-19 14:55:00,40.28,40.28,40.24,40.25,146855.0,37.8109,37.8109,37.7734,37.7828,146855.0
2018-09-19 15:00:00,40.25,40.26,40.24,40.24,16231.0,37.7828,37.7922,37.7734,37.7734,16231.0
2018-09-19 15:05:00,40.24,40.24,40.21,40.22,67072.0,37.7734,37.7734,37.7452,37.7546,67072.0
2018-09-19 15:10:00,40.22,40.22,40.2,40.22,24754.0,37.7546,37.7546,37.7358,37.7546,24754.0
2018-09-19 15:15:00,40.22,40.23,40.19,40.2,45844.0,37.7546,37.764,37.7264,37.7358,45844.0
2018-09-19 15:20:00,40.2,40.23,40.18,40.22,26553.0,37.7358,37.764,37.7171,37.7546,26553.0
2018-09-19 15:25:00,40.22,40.25,40.22,40.23,61978.0,37.7546,37.7828,37.7546,37.764,61978.0
2018-09-19 15:30:00,40.23,40.25,40.22,40.25,42433.0,37.764,37.7828,37.7546,37.7828,42433.0
2018-09-19 15:35:00,40.24,40.25,40.22,40.23,49369.0,37.7734,37.7828,37.7546,37.764,49369.0
2018-09-19 15:40:00,40.23,40.24,40.21,40.23,60348.0,37.764,37.7734,37.7452,37.764,60348.0
2018-09-19 15:45:00,40.22,40.22,40.21,40.22,41971.0,37.7546,37.7546,37.7452,37.7546,41971.0
2018-09-19 15:50:00,40.22,40.23,40.21,40.22,54198.0,37.7546,37.764,37.7452,37.7546,54198.0
2018-09-19 15:55:00,40.22,40.24,40.2,40.21,122902.0,37.7546,37.7734,37.7358,37.7452,122902.0
2018-09-20 09:30:00,40.36,40.5,40.27,40.5,21258.0,37.886,38.0174,37.8015,38.0174,21258.0
2018-09-20 09:35:00,40.48,40.48,40.34,40.39,34590.0,37.9987,37.9987,37.8672,37.9142,34590.0
2018-09-20 09:40:00,40.4,40.43,40.23,40.26,170440.0,37.9236,37.9517,37.764,37.7922,170440.0
2018-09-20 09:45:00,40.27,40.3,40.19,40.2,42971.0,37.8015,37.8297,37.7264,37.7358,42971.0
2018-09-20 09:50:00,40.19,40.2,40.05,40.09,96863.0,37.7264,37.7358,37.595,37.6326,96863.0
2018-09-20 09:55:00,40.09,40.1,40.0,40.07,67531.0,37.6326,37.642,37.5481,37.6138,67531.0
2018-09-20 10:00:00,40.07,40.09,40.03,40.05,31566.0,37.6138,37.6326,37.5763,37.595,31566.0
2018-09-20 10:05:00,40.06,40.09,40.02,40.02,52807.0,37.6044,37.6326,37.5669,37.5669,52807.0
2018-09-20 10:10:00,40.01,40.07,40.01,40.06,28608.0,37.5575,37.6138,37.5575,37.6044,28608.0
2018-09-20 10:15:00,40.07,40.13,40.07,40.12,15648.0,37.6138,37.6701,37.6138,37.6607,15648.0
2018-09-20 10:20:00,40.12,40.13,40.06,40.08,19400.0,37.6607,37.6701,37.6044,37.6232,19400.0
2018-09-20 10:25:00,40.08,40.09,40.03,40.03,61344.0,37.6232,37.6326,37.5763,37.5763,61344.0
2018-09-20 10:30:00,40.03,40.06,40.02,40.02,28419.0,37.5763,37.6044,37.5669,37.5669,28419.0
2018-09-20 10:35:00,40.03,40.07,40.03,40.05,44521.0,37.5763,37.6138,37.5763,37.595,44521.0
2018-09-20 10:40:00,40.05,40.1,40.05,40.09,23580.0,37.595,37.642,37.595,37.6326,23580.0
2018-09-20 10:45:00,40.1,40.1,40.04,40.05,14255.0,37.642,37.642,37.5856,37.595,14255.0
2018-09-20 10:50:00,40.05,40.08,40.03,40.04,19018.0,37.595,37.6232,37.5763,37.5856,19018.0
2018-09-20 10:55:00,40.04,40.05,40.02,40.05,25112.0,37.5856,37.595,37.5669,37.595,25112.0
2018-09-20 11:00:00,40.05,40.13,40.05,40.11,31415.0,37.595,37.6701,37.595,37.6513,31415.0
2018-09-20 11:05:00,40.11,40.12,40.04,40.06,20411.0,37.6513,37.6607,37.5856,37.6044,20411.0
2018-09-20 11:10:00,40.05,40.09,40.05,40.09,19227.0,37.595,37.6326,37.595,37.6326,19227.0
2018-09-20 11:15:00,40.08,40.08,39.99,39.99,143276.0,37.6232,37.6232,37.5387,37.5387,143276.0
2018-09-20 11:20:00,39.99,39.99,39.96,39.99,14551.0,37.5387,37.5387,37.5105,37.5387,14551.0
2018-09-20 11:25:00,39.99,39.99,39.92,39.95,305449.0,37.5387,37.5387,37.473,37.5012,305449.0
2018-09-20 11:30:00,39.95,39.99,39.92,39.92,19547.0,37.5012,37.5387,37.473,37.473,19547.0
2018-09-20 11:35:00,39.93,39.98,39.93,39.98,14071.0,37.4824,37.5293,37.4824,37.5293,14071.0
2018-09-20 11:40:00,39.97,40.0,39.97,39.98,1900.0,37.5199,37.5481,37.5199,37.5293,1900.0
2018-09-20 11:45:00,39.99,40.04,39.99,40.0,10674.0,37.5387,37.5856,37.5387,37.5481,10674.0
2018-09-20 11:50:00,40.01,40.04,40.0,40.03,23979.0,37.5575,37.5856,37.5481,37.5763,23979.0
2018-09-20 11:55:00,40.03,40.1,40.03,40.07,25693.0,37.5763,37.642,37.5763,37.6138,25693.0
2018-09-20 12:00:00,40.08,40.11,40.07,40.1,40464.0,37.6232,37.6513,37.6138,37.642,40464.0
2018-09-20 12:05:00,40.1,40.12,40.07,40.07,31953.0,37.642,37.6607,37.6138,37.6138,31953.0
2018-09-20 12:10:00,40.08,40.1,40.07,40.1,19196.0,37.6232,37.642,37.6138,37.642,19196.0
2018-09-20 12:15:00,40.09,40.1,40.07,40.08,28754.0,37.6326,37.642,37.6138,37.6232,28754.0
2018-09-20 12:20:00,40.08,40.14,40.07,40.13,45450.0,37.6232,37.6795,37.6138,37.6701,45450.0
2018-09-20 12:25:00,40.13,40.13,40.1,40.11,30832.0,37.6701,37.6701,37.642,37.6513,30832.0
2018-09-20 12:30:00,40.1,40.11,40.09,40.11,6280.0,37.642,37.6513,37.6326,37.6513,6280.0
2018-09-20 12:35:00,40.11,40.12,40.1,40.12,10172.0,37.6513,37.6607,37.642,37.6607,10172.0
2018-09-20 12:40:00,40.12,40.15,40.12,40.14,31460.0,37.6607,37.6889,37.6607,37.6795,31460.0
2018-09-20 12:45:00,40.15,40.16,40.14,40.16,27600.0,37.6889,37.6983,37.6795,37.6983,27600.0
2018-09-20 12:50:00,40.15,40.18,40.15,40.18,23448.0,37.6889,37.7171,37.6889,37.7171,23448.0
2018-09-20 12:55:00,40.18,40.19,40.17,40.18,6734.0,37.7171,37.7264,37.7077,37.7171,6734.0
2018-09-20 13:00:00,40.18,40.21,40.16,40.16,40403.0,37.7171,37.7452,37.6983,37.6983,40403.0
2018-09-20 13:05:00,40.17,40.2,40.17,40.19,7712.0,37.7077,37.7358,37.7077,37.7264,7712.0
2018-09-20 13:10:00,40.19,40.2,40.17,40.17,2512.0,37.7264,37.7358,37.7077,37.7077,2512.0
2018-09-20 13:15:00,40.17,40.18,40.15,40.16,5752.0,37.7077,37.7171,37.6889,37.6983,5752.0
2018-09-20 13:20:00,40.16,40.18,40.13,40.14,22312.0,37.6983,37.7171,37.6701,37.6795,22312.0
2018-09-20 13:25:00,40.14,40.14,40.08,40.08,21583.0,37.6795,37.6795,37.6232,37.6232,21583.0
2018-09-20 13:30:00,40.08,40.11,40.07,40.11,12300.0,37.6232,37.6513,37.6138,37.6513,12300.0
2018-09-20 13:35:00,40.11,40.11,40.08,40.08,44701.0,37.6513,37.6513,37.6232,37.6232,44701.0
2018-09-20 13:40:00,40.09,40.12,40.08,40.12,18938.0,37.6326,37.6607,37.6232,37.6607,18938.0
2018-09-20 13:45:00,40.12,40.16,40.09,40.16,17076.0,37.6607,37.6983,37.6326,37.6983,17076.0
2018-09-20 13:50:00,40.15,40.15,40.11,40.13,14617.0,37.6889,37.6889,37.6513,37.6701,14617.0
2018-09-20 13:55:00,40.13,40.14,40.12,40.12,11527.0,37.6701,37.6795,37.6607,37.6607,11527.0
2018-09-20 14:00:00,40.13,40.13,40.11,40.13,19303.0,37.6701,37.6701,37.6513,37.6701,19303.0
2018-09-20 14:05:00,40.13,40.15,40.13,40.15,14625.0,37.6701,37.6889,37.6701,37.6889,14625.0
2018-09-20 14:10:00,40.15,40.17,40.14,40.16,36902.0,37.6889,37.7077,37.6795,37.6983,36902.0
2018-09-20 14:15:00,40.16,40.16,40.11,40.11,25548.0,37.6983,37.6983,37.6513,37.6513,25548.0
2018-09-20 14:20:00,40.12,40.15,40.11,40.13,13311.0,37.6607,37.6889,37.6513,37.6701,13311.0
2018-09-20 14:25:00,40.13,40.15,40.12,40.15,12984.0,37.6701,37.6889,37.6607,37.6889,12984.0
2018-09-20 14:30:00,40.15,40.15,40.13,40.15,21509.0,37.6889,37.6889,37.6701,37.6889,21509.0
2018-09-20 14:35:00,40.15,40.18,40.15,40.15,13243.0,37.6889,37.7171,37.6889,37.6889,13243.0
2018-09-20 14:40:00,40.15,40.15,40.1,40.13,41199.0,37.6889,37.6889,37.642,37.6701,41199.0
2018-09-20 14:45:00,40.13,40.14,40.13,40.14,11210.0,37.6701,37.6795,37.6701,37.6795,11210.0
2018-09-20 14:50:00,40.14,40.16,40.13,40.14,16776.0,37.6795,37.6983,37.6701,37.6795,16776.0
2018-09-20 14:55:00,40.15,40.15,40.1,40.11,155705.0,37.6889,37.6889,37.642,37.6513,155705.0
2018-09-20 15:00:00,40.11,40.11,40.07,40.08,91497.0,37.6513,37.6513,37.6138,37.6232,91497.0
2018-09-20 15:05:00,40.07,40.1,40.07,40.08,17628.0,37.6138,37.642,37.6138,37.6232,17628.0
2018-09-20 15:10:00,40.09,40.13,40.08,40.11,68366.0,37.6326,37.6701,37.6232,37.6513,68366.0
2018-09-20 15:15:00,40.12,40.17,40.11,40.15,67230.0,37.6607,37.7077,37.6513,37.6889,67230.0
2018-09-20 15:20:00,40.15,40.15,40.1,40.12,50407.0,37.6889,37.6889,37.642,37.6607,50407.0
2018-09-20 15:25:00,40.12,40.13,40.11,40.12,25279.0,37.6607,37.6701,37.6513,37.6607,25279.0
2018-09-20 15:30:00,40.11,40.12,40.1,40.11,43522.0,37.6513,37.6607,37.642,37.6513,43522.0
2018-09-20 15:35:00,40.12,40.12,40.06,40.08,222106.0,37.6607,37.6607,37.6044,37.6232,222106.0
2018-09-20 15:40:00,40.08,40.09,40.06,40.07,99788.0,37.6232,37.6326,37.6044,37.6138,99788.0
2018-09-20 15:45:00,40.07,40.09,40.06,40.09,57490.0,37.6138,37.6326,37.6044,37.6326,57490.0
2018-09-20 15:50:00,40.08,40.11,40.07,40.11,50462.0,37.6232,37.6513,37.6138,37.6513,50462.0
2018-09-20 15:55:00,40.1,40.11,40.09,40.1,114360.0,37.642,37.6513,37.6326,37.642,114360.0
2018-09-21 09:30:00,39.91,39.98,39.83,39.83,17149.0,37.5492,37.6151,37.4739,37.4739,17149.0
2018-09-21 09:35:00,39.83,39.94,39.82,39.86,17386.0,37.4739,37.5774,37.4645,37.5022,17386.0
2018-09-21 09:40:00,39.88,39.9,39.78,39.85,36392.0,37.521,37.5398,37.4269,37.4928,36392.0
2018-09-21 09:45:00,39.86,39.89,39.83,39.83,37470.0,37.5022,37.5304,37.4739,37.4739,37470.0
2018-09-21 09:50:00,39.82,39.84,39.75,39.78,55465.0,37.4645,37.4834,37.3987,37.4269,55465.0
2018-09-21 09:55:00,39.78,39.8,39.74,39.77,44505.0,37.4269,37.4457,37.3893,37.4175,44505.0
2018-09-21 10:00:00,39.77,39.89,39.75,39.86,55399.0,37.4175,37.5304,37.3987,37.5022,55399.0
2018-09-21 10:05:00,39.86,39.93,39.86,39.9,52757.0,37.5022,37.568,37.5022,37.5398,52757.0
2018-09-21 10:10:00,39.9,39.9,39.85,39.89,31199.0,37.5398,37.5398,37.4928,37.5304,31199.0
2018-09-21 10:15:00,39.89,39.91,39.85,39.88,56961.0,37.5304,37.5492,37.4928,37.521,56961.0
2018-09-21 10:20:00,39.87,39.87,39.8,39.84,57854.0,37.5116,37.5116,37.4457,37.4834,57854.0
2018-09-21 10:25:00,39.85,39.87,39.8,39.81,71910.0,37.4928,37.5116,37.4457,37.4551,71910.0
2018-09-21 10:30:00,39.8,39.83,39.8,39.82,16742.0,37.4457,37.4739,37.4457,37.4645,16742.0
2018-09-21 10:35:00,39.83,39.86,39.82,39.82,39881.0,37.4739,37.5022,37.4645,37.4645,39881.0
2018-09-21 10:40:00,39.83,39.84,39.81,39.84,51271.0,37.4739,37.4834,37.4551,37.4834,51271.0
2018-09-21 10:45:00,39.83,39.84,39.78,39.84,26321.0,37.4739,37.4834,37.4269,37.4834,26321.0
2018-09-21 10:50:00,39.84,39.89,39.84,39.88,23648.0,37.4834,37.5304,37.4834,37.521,23648.0
2018-09-21 10:55:00,39.89,39.92,39.87,39.9,22395.0,37.5304,37.5586,37.5116,37.5398,22395.0
2018-09-21 11:00:00,39.89,39.92,39.88,39.91,45079.0,37.5304,37.5586,37.521,37.5492,45079.0
2018-09-21 11:05:00,39.9,39.91,39.87,39.91,16453.0,37.5398,37.5492,37.5116,37.5492,16453.0
2018-09-21 11:10:00,39.92,39.94,39.9,39.91,61212.0,37.5586,37.5774,37.5398,37.5492,61212.0
2018-09-21 11:15:00,39.92,39.95,39.9,39.91,41917.0,37.5586,37.5868,37.5398,37.5492,41917.0
2018-09-21 11:20:00,39.91,39.93,39.89,39.93,81225.0,37.5492,37.568,37.5304,37.568,81225.0
2018-09-21 11:25:00,39.93,39.95,39.91,39.95,45154.0,37.568,37.5868,37.5492,37.5868,45154.0
2018-09-21 11:30:00,39.96,39.97,39.93,39.96,36045.0,37.5963,37.6057,37.568,37.5963,36045.0
2018-09-21 11:35:00,39.96,39.99,39.95,39.99,9701.0,37.5963,37.6245,37.5868,37.6245,9701.0
2018-09-21 11:40:00,39.99,40.04,39.99,40.02,51306.0,37.6245,37.6715,37.6245,37.6527,51306.0
2018-09-21 11:45:00,40.02,40.02,39.98,40.01,6941.0,37.6527,37.6527,37.6151,37.6433,6941.0
2018-09-21 11:50:00,40.0,40.0,39.96,39.97,4782.0,37.6339,37.6339,37.5963,37.6057,4782.0
2018-09-21 11:55:00,39.97,39.99,39.96,39.99,7901.0,37.6057,37.6245,37.5963,37.6245,7901.0
2018-09-21 12:00:00,40.0,40.02,39.99,39.99,5100.0,37.6339,37.6527,37.6245,37.6245,5100.0
2018-09-21 12:05:00,40.0,40.02,39.99,40.01,118798.0,37.6339,37.6527,37.6245,37.6433,118798.0
2018-09-21 12:10:00,40.02,40.02,39.98,39.98,46446.0,37.6527,37.6527,37.6151,37.6151,46446.0
2018-09-21 12:15:00,39.98,39.98,39.92,39.92,41821.0,37.6151,37.6151,37.5586,37.5586,41821.0
2018-09-21 12:20:00,39.93,39.95,39.91,39.95,40565.0,37.568,37.5868,37.5492,37.5868,40565.0
2018-09-21 12:25:00,39.96,40.0,39.95,39.97,64538.0,37.5963,37.6339,37.5868,37.6057,64538.0
2018-09-21 12:30:00,39.97,39.98,39.94,39.95,18343.0,37.6057,37.6151,37.5774,37.5868,18343.0
2018-09-21 12:35:00,39.95,39.96,39.92,39.94,20173.0,37.5868,37.5963,37.5586,37.5774,20173.0
2018-09-21 12:40:00,39.94,39.97,39.93,39.95,75866.0,37.5774,37.6057,37.568,37.5868,75866.0
2018-09-21 12:45:00,39.95,39.97,39.94,39.97,7100.0,37.5868,37.6057,37.5774,37.6057,7100.0
2018-09-21 12:50:00,39.97,40.01,39.97,40.01,32101.0,37.6057,37.6433,37.6057,37.6433,32101.0
2018-09-21 12:55:00,40.0,40.01,39.96,39.97,53095.0,37.6339,37.6433,37.5963,37.6057,53095.0
2018-09-21 13:00:00,39.97,39.97,39.94,39.95,15038.0,37.6057,37.6057,37.5774,37.5868,15038.0
2018-09-21 13:05:00,39.95,39.95,39.9,39.9,7456.0,37.5868,37.5868,37.5398,37.5398,7456.0
2018-09-21 13:10:00,39.9,39.93,39.9,39.91,8626.0,37.5398,37.568,37.5398,37.5492,8626.0
2018-09-21 13:15:00,39.91,39.93,39.9,39.93,9043.0,37.5492,37.568,37.5398,37.568,9043.0
2018-09-21 13:20:00,39.93,39.96,39.92,39.94,16703.0,37.568,37.5963,37.5586,37.5774,16703.0
2018-09-21 13:25:00,39.94,39.95,39.93,39.94,38206.0,37.5774,37.5868,37.568,37.5774,38206.0
2018-09-21 13:30:00,39.94,39.95,39.91,39.92,27389.0,37.5774,37.5868,37.5492,37.5586,27389.0
2018-09-21 13:35:00,39.91,39.94,39.9,39.94,56851.0,37.5492,37.5774,37.5398,37.5774,56851.0
2018-09-21 13:40:00,39.94,39.96,39.93,39.95,38879.0,37.5774,37.5963,37.568,37.5868,38879.0
2018-09-21 13:45:00,39.95,39.95,39.91,39.91,15746.0,37.5868,37.5868,37.5492,37.5492,15746.0
2018-09-21 13:50:00,39.92,39.94,39.9,39.91,38191.0,37.5586,37.5774,37.5398,37.5492,38191.0
2018-09-21 13:55:00,39.91,39.93,39.9,39.92,18242.0,37.5492,37.568,37.5398,37.5586,18242.0
2018-09-21 14:00:00,39.92,39.96,39.91,39.95,26178.0,37.5586,37.5963,37.5492,37.5868,26178.0
2018-09-21 14:05:00,39.95,39.98,39.93,39.97,132349.0,37.5868,37.6151,37.568,37.6057,132349.0
2018-09-21 14:10:00,39.97,39.97,39.94,39.95,31793.0,37.6057,37.6057,37.5774,37.5868,31793.0
2018-09-21 14:15:00,39.95,39.98,39.95,39.97,20161.0,37.5868,37.6151,37.5868,37.6057,20161.0
2018-09-21 14:20:00,39.98,39.99,39.97,39.98,20398.0,37.6151,37.6245,37.6057,37.6151,20398.0
2018-09-21 14:25:00,39.98,39.99,39.97,39.97,10000.0,37.6151,37.6245,37.6057,37.6057,10000.0
2018-09-21 14:30:00,39.96,39.98,39.96,39.96,7383.0,37.5963,37.6151,37.5963,37.5963,7383.0
2018-09-21 14:35:00,39.96,39.98,39.95,39.98,13734.0,37.5963,37.6151,37.5868,37.6151,13734.0
2018-09-21 14:40:00,39.97,39.98,39.95,39.97,10810.0,37.6057,37.6151,37.5868,37.6057,10810.0
2018-09-21 14:45:00,39.97,39.97,39.93,39.93,24249.0,37.6057,37.6057,37.568,37.568,24249.0
2018-09-21 14:50:00,39.93,39.94,39.92,39.92,7945.0,37.568,37.5774,37.5586,37.5586,7945.0
2018-09-21 14:55:00,39.92,39.95,39.91,39.93,52547.0,37.5586,37.5868,37.5492,37.568,52547.0
2018-09-21 15:00:00,39.93,39.95,39.92,39.92,21399.0,37.568,37.5868,37.5586,37.5586,21399.0
2018-09-21 15:05:00,39.93,39.96,39.92,39.96,12618.0,37.568,37.5963,37.5586,37.5963,12618.0
2018-09-21 15:10:00,39.96,39.97,39.96,39.97,15902.0,37.5963,37.6057,37.5963,37.6057,15902.0
2018-09-21 15:15:00,39.96,39.96,39.93,39.94,18694.0,37.5963,37.5963,37.568,37.5774,18694.0
2018-09-21 15:20:00,39.94,39.94,39.92,39.94,7447.0,37.5774,37.5774,37.5586,37.5774,7447.0
2018-09-21 15:25:00,39.93,39.94,39.91,39.92,8560.0,37.568,37.5774,37.5492,37.5586,8560.0
2018-09-21 15:30:00,39.91,39.92,39.89,39.91,109716.0,37.5492,37.5586,37.5304,37.5492,109716.0
2018-09-21 15:35:00,39.9,39.92,39.9,39.9,16168.0,37.5398,37.5586,37.5398,37.5398,16168.0
2018-09-21 15:40:00,39.91,39.93,39.89,39.93,36917.0,37.5492,37.568,37.5304,37.568,36917.0
2018-09-21 15:45:00,39.92,39.94,39.9,39.9,51345.0,37.5586,37.5774,37.5398,37.5398,51345.0
2018-09-21 15:50:00,39.89,39.93,39.89,39.92,238317.0,37.5304,37.568,37.5304,37.5586,238317.0
2018-09-21 15:55:00,39.92,39.93,39.87,39.92,406170.0,37.5586,37.568,37.5116,37.5586,406170.0
2018-09-24 09:30:00,39.8,39.91,39.72,39.78,13204.0,37.4457,37.5492,37.3705,37.4269,13204.0
2018-09-24 09:35:00,39.8,39.8,39.59,39.68,36396.0,37.4457,37.4457,37.2481,37.3328,36396.0
2018-09-24 09:40:00,39.68,39.74,39.68,39.7,15426.0,37.3328,37.3893,37.3328,37.3516,15426.0
2018-09-24 09:45:00,39.69,39.7,39.61,39.63,21825.0,37.3422,37.3516,37.267,37.2858,21825.0
2018-09-24 09:50:00,39.63,39.66,39.58,39.58,58459.0,37.2858,37.314,37.2387,37.2387,58459.0
2018-09-24 09:55:00,39.57,39.65,39.57,39.64,25175.0,37.2293,37.3046,37.2293,37.2952,25175.0
2018-09-24 10:00:00,39.63,39.65,39.61,39.64,26694.0,37.2858,37.3046,37.267,37.2952,26694.0
2018-09-24 10:05:00,39.64,39.64,39.58,39.6,15384.0,37.2952,37.2952,37.2387,37.2576,15384.0
2018-09-24 10:10:00,39.6,39.62,39.57,39.62,14089.0,37.2576,37.2764,37.2293,37.2764,14089.0
2018-09-24 10:15:00,39.63,39.63,39.54,39.55,18646.0,37.2858,37.2858,37.2011,37.2105,18646.0
2018-09-24 10:20:00,39.55,39.59,39.55,39.59,11358.0,37.2105,37.2481,37.2105,37.2481,11358.0
2018-09-24 10:25:00,39.59,39.59,39.52,39.56,22433.0,37.2481,37.2481,37.1823,37.2199,22433.0
2018-09-24 10:30:00,39.56,39.59,39.54,39.58,91331.0,37.2199,37.2481,37.2011,37.2387,91331.0
2018-09-24 10:35:00,39.58,39.6,39.5,39.5,36709.0,37.2387,37.2576,37.1635,37.1635,36709.0
2018-09-24 10:40:00,39.49,39.53,39.47,39.49,20729.0,37.1541,37.1917,37.1352,37.1541,20729.0
2018-09-24 10:45:00,39.49,39.49,39.46,39.46,13942.0,37.1541,37.1541,37.1258,37.1258,13942.0
2018-09-24 10:50:00,39.46,39.47,39.4,39.4,46471.0,37.1258,37.1352,37.0694,37.0694,46471.0
2018-09-24 10:55:00,39.39,39.42,39.39,39.42,16930.0,37.06,37.0882,37.06,37.0882,16930.0
2018-09-24 11:00:00,39.43,39.44,39.39,39.44,10427.0,37.0976,37.107,37.06,37.107,10427.0
2018-09-24 11:05:00,39.44,39.45,39.42,39.44,42295.0,37.107,37.1164,37.0882,37.107,42295.0
2018-09-24 11:10:00,39.43,39.47,39.42,39.46,122247.0,37.0976,37.1352,37.0882,37.1258,122247.0
2018-09-24 11:15:00,39.47,39.51,39.47,39.5,26487.0,37.1352,37.1729,37.1352,37.1635,26487.0
2018-09-24 11:20:00,39.51,39.52,39.48,39.51,34645.0,37.1729,37.1823,37.1447,37.1729,34645.0
2018-09-24 11:25:00,39.51,39.54,39.47,39.47,39695.0,37.1729,37.2011,37.1352,37.1352,39695.0
2018-09-24 11:30:00,39.47,39.48,39.41,39.41,43096.0,37.1352,37.1447,37.0788,37.0788,43096.0
2018-09-24 11:35:00,39.43,39.43,39.41,39.42,13202.0,37.0976,37.0976,37.0788,37.0882,13202.0
2018-09-24 11:40:00,39.43,39.45,39.42,39.45,10450.0,37.0976,37.1164,37.0882,37.1164,10450.0
2018-09-24 11:45:00,39.46,39.51,39.45,39.49,32550.0,37.1258,37.1729,37.1164,37.1541,32550.0
2018-09-24 11:50:00,39.49,39.51,39.45,39.46,51278.0,37.1541,37.1729,37.1164,37.1258,51278.0
2018-09-24 11:55:00,39.46,39.5,39.46,39.47,57817.0,37.1258,37.1635,37.1258,37.1352,57817.0
2018-09-24 12:00:00,39.48,39.48,39.45,39.46,13212.0,37.1447,37.1447,37.1164,37.1258,13212.0
2018-09-24 12:05:00,39.46,39.48,39.45,39.46,13633.0,37.1258,37.1447,37.1164,37.1258,13633.0
2018-09-24 12:10:00,39.46,39.47,39.45,39.45,10927.0,37.1258,37.1352,37.1164,37.1164,10927.0
2018-09-24 12:15:00,39.45,39.48,39.45,39.47,7960.0,37.1164,37.1447,37.1164,37.1352,7960.0
2018-09-24 12:20:00,39.46,39.47,39.44,39.46,5825.0,37.1258,37.1352,37.107,37.1258,5825.0
2018-09-24 12:25:00,39.46,39.46,39.45,39.45,9842.0,37.1258,37.1258,37.1164,37.1164,9842.0
2018-09-24 12:30:00,39.45,39.46,39.45,39.46,5198.0,37.1164,37.1258,37.1164,37.1258,5198.0
2018-09-24 12:35:00,39.45,39.45,39.42,39.43,22442.0,37.1164,37.1164,37.0882,37.0976,22442.0
2018-09-24 12:40:00,39.43,39.43,39.41,39.43,8500.0,37.0976,37.0976,37.0788,37.0976,8500.0
2018-09-24 12:45:00,39.43,39.46,39.42,39.46,7867.0,37.0976,37.1258,37.0882,37.1258,7867.0
2018-09-24 12:50:00,39.47,39.48,39.45,39.46,10741.0,37.1352,37.1447,37.1164,37.1258,10741.0
2018-09-24 12:55:00,39.46,39.47,39.42,39.42,99128.0,37.1258,37.1352,37.0882,37.0882,99128.0
2018-09-24 13:00:00,39.42,39.42,39.36,39.37,18560.0,37.0882,37.0882,37.0317,37.0412,18560.0
2018-09-24 13:05:00,39.38,39.38,39.37,39.38,4100.0,37.0506,37.0506,37.0412,37.0506,4100.0
2018-09-24 13:10:00,39.38,39.4,39.37,39.39,4136.0,37.0506,37.0694,37.0412,37.06,4136.0
2018-09-24 13:15:00,39.39,39.39,39.34,39.35,4000.0,37.06,37.06,37.0129,37.0223,4000.0
2018-09-24 13:20:00,39.35,39.4,39.35,39.37,20804.0,37.0223,37.0694,37.0223,37.0412,20804.0
2018-09-24 13:25:00,39.37,39.37,39.35,39.36,35192.0,37.0412,37.0412,37.0223,37.0317,35192.0
2018-09-24 13:30:00,39.36,39.4,39.36,39.39,8735.0,37.0317,37.0694,37.0317,37.06,8735.0
2018-09-24 13:35:00,39.4,39.42,39.38,39.4,5925.0,37.0694,37.0882,37.0506,37.0694,5925.0
2018-09-24 13:40:00,39.4,39.4,39.38,39.4,20199.0,37.0694,37.0694,37.0506,37.0694,20199.0
2018-09-24 13:45:00,39.4,39.4,39.37,39.38,44988.0,37.0694,37.0694,37.0412,37.0506,44988.0
2018-09-24 13:50:00,39.37,39.38,39.36,39.36,97204.0,37.0412,37.0506,37.0317,37.0317,97204.0
2018-09-24 13:55:00,39.36,39.38,39.35,39.36,17908.0,37.0317,37.0506,37.0223,37.0317,17908.0
2018-09-24 14:00:00,39.36,39.4,39.35,39.39,15590.0,37.0317,37.0694,37.0223,37.06,15590.0
2018-09-24 14:05:00,39.38,39.4,39.38,39.4,73111.0,37.0506,37.0694,37.0506,37.0694,73111.0
2018-09-24 14:10:00,39.4,39.41,39.39,39.4,10340.0,37.0694,37.0788,37.06,37.0694,10340.0
2018-09-24 14:15:00,39.41,39.42,39.38,39.39,8391.0,37.0788,37.0882,37.0506,37.06,8391.0
2018-09-24 14:20:00,39.39,39.41,39.37,39.38,11429.0,37.06,37.0788,37.0412,37.0506,11429.0
2018-09-24 14:25:00,39.38,39.41,39.37,39.41,12240.0,37.0506,37.0788,37.0412,37.0788,12240.0
2018-09-24 14:30:00,39.4,39.41,39.39,39.41,19611.0,37.0694,37.0788,37.06,37.0788,19611.0
2018-09-24 14:35:00,39.41,39.43,39.39,39.42,9645.0,37.0788,37.0976,37.06,37.0882,9645.0
2018-09-24 14:40:00,39.42,39.42,39.4,39.41,15377.0,37.0882,37.0882,37.0694,37.0788,15377.0
2018-09-24 14:45:00,39.4,39.42,39.4,39.4,12253.0,37.0694,37.0882,37.0694,37.0694,12253.0
2018-09-24 14:50:00,39.41,39.42,39.4,39.42,82238.0,37.0788,37.0882,37.0694,37.0882,82238.0
2018-09-24 14:55:00,39.42,39.42,39.4,39.42,26425.0,37.0882,37.0882,37.0694,37.0882,26425.0
2018-09-24 15:00:00,39.41,39.44,39.4,39.43,13700.0,37.0788,37.107,37.0694,37.0976,13700.0
2018-09-24 15:05:00,39.43,39.43,39.41,39.43,21120.0,37.0976,37.0976,37.0788,37.0976,21120.0
2018-09-24 15:10:00,39.43,39.43,39.4,39.4,34616.0,37.0976,37.0976,37.0694,37.0694,34616.0
2018-09-24 15:15:00,39.4,39.42,39.39,39.41,23234.0,37.0694,37.0882,37.06,37.0788,23234.0
2018-09-24 15:20:00,39.4,39.42,39.39,39.41,64118.0,37.0694,37.0882,37.06,37.0788,64118.0
2018-09-24 15:25:00,39.41,39.42,39.39,39.4,71865.0,37.0788,37.0882,37.06,37.0694,71865.0
2018-09-24 15:30:00,39.4,39.42,39.39,39.4,48423.0,37.0694,37.0882,37.06,37.0694,48423.0
2018-09-24 15:35:00,39.4,39.41,39.39,39.4,39417.0,37.0694,37.0788,37.06,37.0694,39417.0
2018-09-24 15:40:00,39.39,39.4,39.38,39.39,22771.0,37.06,37.0694,37.0506,37.06,22771.0
2018-09-24 15:45:00,39.39,39.41,39.38,39.4,77975.0,37.06,37.0788,37.0506,37.0694,77975.0
2018-09-24 15:50:00,39.39,39.4,39.38,39.39,86756.0,37.06,37.0694,37.0506,37.06,86756.0
2018-09-24 15:55:00,39.38,39.39,39.36,39.36,148344.0,37.0506,37.06,37.0317,37.0317,148344.0
2018-09-25 09:30:00,39.46,39.54,39.27,39.31,45810.0,37.1258,37.2011,36.9471,36.9847,45810.0
2018-09-25 09:35:00,39.32,39.34,39.27,39.32,14929.0,36.9941,37.0129,36.9471,36.9941,14929.0
2018-09-25 09:40:00,39.32,39.4,39.32,39.39,27204.0,36.9941,37.0694,36.9941,37.06,27204.0
2018-09-25 09:45:00,39.38,39.39,39.28,39.28,17390.0,37.0506,37.06,36.9565,36.9565,17390.0
2018-09-25 09:50:00,39.29,39.36,39.29,39.35,20330.0,36.9659,37.0317,36.9659,37.0223,20330.0
2018-09-25 09:55:00,39.35,39.35,39.25,39.25,26235.0,37.0223,37.0223,36.9283,36.9283,26235.0
2018-09-25 10:00:00,39.25,39.33,39.24,39.32,59449.0,36.9283,37.0035,36.9188,36.9941,59449.0
2018-09-25 10:05:00,39.33,39.34,39.27,39.31,36119.0,37.0035,37.0129,36.9471,36.9847,36119.0
2018-09-25 10:10:00,39.31,39.32,39.29,39.32,23620.0,36.9847,36.9941,36.9659,36.9941,23620.0
2018-09-25 10:15:00,39.32,39.33,39.26,39.27,19122.0,36.9941,37.0035,36.9377,36.9471,19122.0
2018-09-25 10:20:00,39.27,39.3,39.23,39.27,43871.0,36.9471,36.9753,36.9094,36.9471,43871.0
2018-09-25 10:25:00,39.27,39.27,39.25,39.27,54744.0,36.9471,36.9471,36.9283,36.9471,54744.0
2018-09-25 10:30:00,39.27,39.29,39.25,39.26,17853.0,36.9471,36.9659,36.9283,36.9377,17853.0
2018-09-25 10:35:00,39.25,39.26,39.2,39.22,38677.0,36.9283,36.9377,36.8812,36.9,38677.0
2018-09-25 10:40:00,39.23,39.27,39.22,39.25,35071.0,36.9094,36.9471,36.9,36.9283,35071.0
2018-09-25 10:45:00,39.26,39.3,39.25,39.27,37644.0,36.9377,36.9753,36.9283,36.9471,37644.0
2018-09-25 10:50:00,39.28,39.3,39.27,39.3,62121.0,36.9565,36.9753,36.9471,36.9753,62121.0
2018-09-25 10:55:00,39.3,39.33,39.29,39.31,86020.0,36.9753,37.0035,36.9659,36.9847,86020.0
2018-09-25 11:00:00,39.31,39.31,39.27,39.3,111252.0,36.9847,36.9847,36.9471,36.9753,111252.0
2018-09-25 11:05:00,39.3,39.35,39.3,39.33,13687.0,36.9753,37.0223,36.9753,37.0035,13687.0
2018-09-25 11:10:00,39.34,39.34,39.31,39.33,7502.0,37.0129,37.0129,36.9847,37.0035,7502.0
2018-09-25 11:15:00,39.33,39.33,39.28,39.28,8770.0,37.0035,37.0035,36.9565,36.9565,8770.0
2018-09-25 11:20:00,39.28,39.31,39.27,39.3,24015.0,36.9565,36.9847,36.9471,36.9753,24015.0
2018-09-25 11:25:00,39.3,39.32,39.3,39.32,69728.0,36.9753,36.9941,36.9753,36.9941,69728.0
2018-09-25 11:30:00,39.32,39.33,39.31,39.32,13200.0,36.9941,37.0035,36.9847,36.9941,13200.0
2018-09-25 11:35:00,39.32,39.34,39.32,39.34,6348.0,36.9941,37.0129,36.9941,37.0129,6348.0
2018-09-25 11:40:00,39.34,39.35,39.31,39.32,9761.0,37.0129,37.0223,36.9847,36.9941,9761.0
2018-09-25 11:45:00,39.32,39.34,39.31,39.34,139646.0,36.9941,37.0129,36.9847,37.0129,139646.0
2018-09-25 11:50:00,39.34,39.35,39.33,39.35,21740.0,37.0129,37.0223,37.0035,37.0223,21740.0
2018-09-25 11:55:00,39.34,39.34,39.3,39.3,9190.0,37.0129,37.0129,36.9753,36.9753,9190.0
2018-09-25 12:00:00,39.31,39.33,39.31,39.31,12551.0,36.9847,37.0035,36.9847,36.9847,12551.0
2018-09-25 12:05:00,39.31,39.33,39.3,39.32,4964.0,36.9847,37.0035,36.9753,36.9941,4964.0
2018-09-25 12:10:00,39.32,39.32,39.29,39.29,19303.0,36.9941,36.9941,36.9659,36.9659,19303.0
2018-09-25 12:15:00,39.29,39.3,39.27,39.3,67458.0,36.9659,36.9753,36.9471,36.9753,67458.0
2018-09-25 12:20:00,39.3,39.31,39.28,39.3,20431.0,36.9753,36.9847,36.9565,36.9753,20431.0
2018-09-25 12:25:00,39.3,39.31,39.3,39.3,58896.0,36.9753,36.9847,36.9753,36.9753,58896.0
2018-09-25 12:30:00,39.31,39.35,39.3,39.35,51019.0,36.9847,37.0223,36.9753,37.0223,51019.0
2018-09-25 12:35:00,39.34,39.37,39.34,39.35,74455.0,37.0129,37.0412,37.0129,37.0223,74455.0
2018-09-25 12:40:00,39.35,39.36,39.34,39.35,32643.0,37.0223,37.0317,37.0129,37.0223,32643.0
2018-09-25 12:45:00,39.35,39.35,39.33,39.35,57149.0,37.0223,37.0223,37.0035,37.0223,57149.0
2018-09-25 12:50:00,39.35,39.36,39.34,39.35,31303.0,37.0223,37.0317,37.0129,37.0223,31303.0
2018-09-25 12:55:00,39.35,39.36,39.34,39.35,16212.0,37.0223,37.0317,37.0129,37.0223,16212.0
2018-09-25 13:00:00,39.35,39.35,39.3,39.3,22689.0,37.0223,37.0223,36.9753,36.9753,22689.0
2018-09-25 13:05:00,39.31,39.34,39.31,39.33,37648.0,36.9847,37.0129,36.9847,37.0035,37648.0
2018-09-25 13:10:00,39.32,39.32,39.29,39.31,30984.0,36.9941,36.9941,36.9659,36.9847,30984.0
2018-09-25 13:15:00,39.31,39.31,39.28,39.28,127375.0,36.9847,36.9847,36.9565,36.9565,127375.0
2018-09-25 13:20:00,39.28,39.29,39.27,39.27,32767.0,36.9565,36.9659,36.9471,36.9471,32767.0
2018-09-25 13:25:00,39.27,39.3,39.27,39.29,39128.0,36.9471,36.9753,36.9471,36.9659,39128.0
2018-09-25 13:30:00,39.29,39.3,39.28,39.28,7893.0,36.9659,36.9753,36.9565,36.9565,7893.0
2018-09-25 13:35:00,39.28,39.29,39.25,39.27,10394.0,36.9565,36.9659,36.9283,36.9471,10394.0
2018-09-25 13:40:00,39.26,39.27,39.22,39.23,40696.0,36.9377,36.9471,36.9,36.9094,40696.0
2018-09-25 13:45:00,39.23,39.24,39.21,39.23,23538.0,36.9094,36.9188,36.8906,36.9094,23538.0
2018-09-25 13:50:00,39.22,39.24,39.21,39.22,20256.0,36.9,36.9188,36.8906,36.9,20256.0
2018-09-25 13:55:00,39.22,39.24,39.21,39.23,10228.0,36.9,36.9188,36.8906,36.9094,10228.0
2018-09-25 14:00:00,39.22,39.26,39.21,39.26,11106.0,36.9,36.9377,36.8906,36.9377,11106.0
2018-09-25 14:05:00,39.26,39.28,39.25,39.25,13300.0,36.9377,36.9565,36.9283,36.9283,13300.0
2018-09-25 14:10:00,39.26,39.29,39.25,39.28,27549.0,36.9377,36.9659,36.9283,36.9565,27549.0
2018-09-25 14:15:00,39.28,39.29,39.27,39.29,25481.0,36.9565,36.9659,36.9471,36.9659,25481.0
2018-09-25 14:20:00,39.3,39.31,39.28,39.29,30021.0,36.9753,36.9847,36.9565,36.9659,30021.0
2018-09-25 14:25:00,39.29,39.31,39.29,39.29,26498.0,36.9659,36.9847,36.9659,36.9659,26498.0
2018-09-25 14:30:00,39.29,39.3,39.28,39.3,20613.0,36.9659,36.9753,36.9565,36.9753,20613.0
2018-09-25 14:35:00,39.3,39.31,39.29,39.31,8358.0,36.9753,36.9847,36.9659,36.9847,8358.0
2018-09-25 14:40:00,39.31,39.31,39.27,39.27,24455.0,36.9847,36.9847,36.9471,36.9471,24455.0
2018-09-25 14:45:00,39.28,39.29,39.24,39.25,21292.0,36.9565,36.9659,36.9188,36.9283,21292.0
2018-09-25 14:50:00,39.25,39.26,39.21,39.23,23058.0,36.9283,36.9377,36.8906,36.9094,23058.0
2018-09-25 14:55:00,39.23,39.26,39.22,39.26,56815.0,36.9094,36.9377,36.9,36.9377,56815.0
2018-09-25 15:00:00,39.26,39.28,39.26,39.28,17119.0,36.9377,36.9565,36.9377,36.9565,17119.0
2018-09-25 15:05:00,39.28,39.3,39.28,39.3,21946.0,36.9565,36.9753,36.9565,36.9753,21946.0
2018-09-25 15:10:00,39.29,39.31,39.28,39.29,24965.0,36.9659,36.9847,36.9565,36.9659,24965.0
2018-09-25 15:15:00,39.3,39.32,39.28,39.3,12691.0,36.9753,36.9941,36.9565,36.9753,12691.0
2018-09-25 15:20:00,39.3,39.32,39.29,39.32,7812.0,36.9753,36.9941,36.9659,36.9941,7812.0
2018-09-25 15:25:00,39.32,39.34,39.31,39.32,20183.0,36.9941,37.0129,36.9847,36.9941,20183.0
2018-09-25 15:30:00,39.31,39.32,39.3,39.32,33250.0,36.9847,36.9941,36.9753,36.9941,33250.0
2018-09-25 15:35:00,39.3,39.32,39.3,39.32,13778.0,36.9753,36.9941,36.9753,36.9941,13778.0
2018-09-25 15:40:00,39.31,39.33,39.29,39.3,12816.0,36.9847,37.0035,36.9659,36.9753,12816.0
2018-09-25 15:45:00,39.3,39.32,39.29,39.31,74306.0,36.9753,36.9941,36.9659,36.9847,74306.0
2018-09-25 15:50:00,39.3,39.31,39.28,39.29,26787.0,36.9753,36.9847,36.9565,36.9659,26787.0
2018-09-25 15:55:00,39.29,39.31,39.27,39.3,86845.0,36.9659,36.9847,36.9471,36.9753,86845.0
2018-09-26 09:30:00,39.5,39.57,39.36,39.36,86174.0,37.1635,37.2293,37.0317,37.0317,86174.0
2018-09-26 09:35:00,39.36,39.4,39.32,39.35,73637.0,37.0317,37.0694,36.9941,37.0223,73637.0
2018-09-26 09:40:00,39.33,39.33,39.27,39.29,34002.0,37.0035,37.0035,36.9471,36.9659,34002.0
2018-09-26 09:45:00,39.28,39.28,39.16,39.17,45845.0,36.9565,36.9565,36.8436,36.853,45845.0
2018-09-26 09:50:00,39.17,39.2,39.15,39.18,39127.0,36.853,36.8812,36.8342,36.8624,39127.0
2018-09-26 09:55:00,39.19,39.2,39.05,39.08,22483.0,36.8718,36.8812,36.7401,36.7683,22483.0
2018-09-26 10:00:00,39.08,39.12,39.05,39.06,23541.0,36.7683,36.8059,36.7401,36.7495,23541.0
2018-09-26 10:05:00,39.06,39.07,39.02,39.04,10543.0,36.7495,36.7589,36.7119,36.7307,10543.0
2018-09-26 10:10:00,39.04,39.04,38.99,39.01,45481.0,36.7307,36.7307,36.6836,36.7025,45481.0
2018-09-26 10:15:00,39.01,39.1,39.01,39.08,81218.0,36.7025,36.7871,36.7025,36.7683,81218.0
2018-09-26 10:20:00,39.08,39.11,39.06,39.1,16855.0,36.7683,36.7965,36.7495,36.7871,16855.0
2018-09-26 10:25:00,39.1,39.12,39.08,39.09,20404.0,36.7871,36.8059,36.7683,36.7777,20404.0
2018-09-26 10:30:00,39.08,39.08,39.02,39.04,9441.0,36.7683,36.7683,36.7119,36.7307,9441.0
2018-09-26 10:35:00,39.03,39.07,39.02,39.05,12827.0,36.7213,36.7589,36.7119,36.7401,12827.0
2018-09-26 10:40:00,39.05,39.05,39.0,39.03,13038.0,36.7401,36.7401,36.693,36.7213,13038.0
2018-09-26 10:45:00,39.03,39.04,39.0,39.02,11233.0,36.7213,36.7307,36.693,36.7119,11233.0
2018-09-26 10:50:00,39.02,39.04,39.0,39.0,12952.0,36.7119,36.7307,36.693,36.693,12952.0
2018-09-26 10:55:00,39.0,39.02,38.98,38.98,13156.0,36.693,36.7119,36.6742,36.6742,13156.0
2018-09-26 11:00:00,38.98,38.99,38.94,38.96,23858.0,36.6742,36.6836,36.6366,36.6554,23858.0
2018-09-26 11:05:00,38.96,38.98,38.95,38.98,11713.0,36.6554,36.6742,36.646,36.6742,11713.0
2018-09-26 11:10:00,38.98,38.98,38.95,38.95,15973.0,36.6742,36.6742,36.646,36.646,15973.0
2018-09-26 11:15:00,38.95,38.99,38.94,38.97,7300.0,36.646,36.6836,36.6366,36.6648,7300.0
2018-09-26 11:20:00,38.97,38.99,38.97,38.98,6300.0,36.6648,36.6836,36.6648,36.6742,6300.0
2018-09-26 11:25:00,38.98,39.01,38.97,39.0,14976.0,36.6742,36.7025,36.6648,36.693,14976.0
2018-09-26 11:30:00,38.99,38.99,38.95,38.96,18115.0,36.6836,36.6836,36.646,36.6554,18115.0
2018-09-26 11:35:00,38.97,38.97,38.94,38.95,12646.0,36.6648,36.6648,36.6366,36.646,12646.0
2018-09-26 11:40:00,38.96,38.97,38.92,38.92,10734.0,36.6554,36.6648,36.6178,36.6178,10734.0
2018-09-26 11:45:00,38.91,38.93,38.89,38.91,41135.0,36.6084,36.6272,36.5896,36.6084,41135.0
2018-09-26 11:50:00,38.91,38.95,38.9,38.91,23710.0,36.6084,36.646,36.599,36.6084,23710.0
2018-09-26 11:55:00,38.91,38.94,38.9,38.94,5060.0,36.6084,36.6366,36.599,36.6366,5060.0
2018-09-26 12:00:00,38.94,38.99,38.93,38.98,17724.0,36.6366,36.6836,36.6272,36.6742,17724.0
2018-09-26 12:05:00,38.98,38.99,38.95,38.96,14376.0,36.6742,36.6836,36.646,36.6554,14376.0
2018-09-26 12:10:00,38.97,38.98,38.94,38.98,9335.0,36.6648,36.6742,36.6366,36.6742,9335.0
2018-09-26 12:15:00,38.99,39.02,38.98,39.01,68870.0,36.6836,36.7119,36.6742,36.7025,68870.0
2018-09-26 12:20:00,39.01,39.03,39.0,39.03,22373.0,36.7025,36.7213,36.693,36.7213,22373.0
2018-09-26 12:25:00,39.03,39.05,39.02,39.03,58763.0,36.7213,36.7401,36.7119,36.7213,58763.0
2018-09-26 12:30:00,39.04,39.09,39.04,39.09,30477.0,36.7307,36.7777,36.7307,36.7777,30477.0
2018-09-26 12:35:00,39.09,39.12,39.08,39.08,11336.0,36.7777,36.8059,36.7683,36.7683,11336.0
2018-09-26 12:40:00,39.09,39.1,39.08,39.09,5700.0,36.7777,36.7871,36.7683,36.7777,5700.0
2018-09-26 12:45:00,39.09,39.1,39.08,39.1,7300.0,36.7777,36.7871,36.7683,36.7871,7300.0
2018-09-26 12:50:00,39.1,39.12,39.1,39.12,4901.0,36.7871,36.8059,36.7871,36.8059,4901.0
2018-09-26 12:55:00,39.11,39.15,39.1,39.14,207982.0,36.7965,36.8342,36.7871,36.8248,207982.0
2018-09-26 13:00:00,39.15,39.16,39.14,39.15,254551.0,36.8342,36.8436,36.8248,36.8342,254551.0
2018-09-26 13:05:00,39.14,39.15,39.12,39.13,38776.0,36.8248,36.8342,36.8059,36.8154,38776.0
2018-09-26 13:10:00,39.14,39.16,39.12,39.13,8900.0,36.8248,36.8436,36.8059,36.8154,8900.0
2018-09-26 13:15:00,39.13,39.14,39.12,39.13,5066.0,36.8154,36.8248,36.8059,36.8154,5066.0
2018-09-26 13:20:00,39.13,39.17,39.12,39.16,129164.0,36.8154,36.853,36.8059,36.8436,129164.0
2018-09-26 13:25:00,39.16,39.18,39.15,39.17,38850.0,36.8436,36.8624,36.8342,36.853,38850.0
2018-09-26 13:30:00,39.17,39.21,39.17,39.19,37489.0,36.853,36.8906,36.853,36.8718,37489.0
2018-09-26 13:35:00,39.18,39.18,39.16,39.16,5870.0,36.8624,36.8624,36.8436,36.8436,5870.0
2018-09-26 13:40:00,39.16,39.16,39.13,39.14,11640.0,36.8436,36.8436,36.8154,36.8248,11640.0
2018-09-26 13:45:00,39.14,39.16,39.14,39.14,12699.0,36.8248,36.8436,36.8248,36.8248,12699.0
2018-09-26 13:50:00,39.14,39.15,39.11,39.12,10700.0,36.8248,36.8342,36.7965,36.8059,10700.0
2018-09-26 13:55:00,39.11,39.11,39.08,39.09,10541.0,36.7965,36.7965,36.7683,36.7777,10541.0
2018-09-26 14:00:00,39.08,39.22,39.08,39.22,31440.0,36.7683,36.9,36.7683,36.9,31440.0
2018-09-26 14:05:00,39.21,39.21,39.11,39.11,17812.0,36.8906,36.8906,36.7965,36.7965,17812.0
2018-09-26 14:10:00,39.12,39.16,39.11,39.15,15783.0,36.8059,36.8436,36.7965,36.8342,15783.0
2018-09-26 14:15:00,39.15,39.22,39.15,39.2,21704.0,36.8342,36.9,36.8342,36.8812,21704.0
2018-09-26 14:20:00,39.19,39.19,39.15,39.15,37823.0,36.8718,36.8718,36.8342,36.8342,37823.0
2018-09-26 14:25:00,39.15,39.15,39.12,39.14,12231.0,36.8342,36.8342,36.8059,36.8248,12231.0
2018-09-26 14:30:00,39.14,39.19,39.12,39.19,15878.0,36.8248,36.8718,36.8059,36.8718,15878.0
2018-09-26 14:35:00,39.18,39.18,39.12,39.15,16584.0,36.8624,36.8624,36.8059,36.8342,16584.0
2018-09-26 14:40:00,39.14,39.16,39.14,39.14,9884.0,36.8248,36.8436,36.8248,36.8248,9884.0
2018-09-26 14:45:00,39.14,39.15,39.11,39.13,22430.0,36.8248,36.8342,36.7965,36.8154,22430.0
2018-09-26 14:50:00,39.13,39.14,39.11,39.11,10500.0,36.8154,36.8248,36.7965,36.7965,10500.0
2018-09-26 14:55:00,39.11,39.16,39.11,39.15,18346.0,36.7965,36.8436,36.7965,36.8342,18346.0
2018-09-26 15:00:00,39.15,39.15,39.12,39.12,14139.0,36.8342,36.8342,36.8059,36.8059,14139.0
2018-09-26 15:05:00,39.12,39.14,39.1,39.14,15729.0,36.8059,36.8248,36.7871,36.8248,15729.0
2018-09-26 15:10:00,39.14,39.16,39.12,39.15,27213.0,36.8248,36.8436,36.8059,36.8342,27213.0
2018-09-26 15:15:00,39.15,39.16,39.13,39.16,13861.0,36.8342,36.8436,36.8154,36.8436,13861.0
2018-09-26 15:20:00,39.16,39.18,39.15,39.17,16908.0,36.8436,36.8624,36.8342,36.853,16908.0
2018-09-26 15:25:00,39.17,39.17,39.14,39.16,12401.0,36.853,36.853,36.8248,36.8436,12401.0
2018-09-26 15:30:00,39.16,39.17,39.1,39.1,81243.0,36.8436,36.853,36.7871,36.7871,81243.0
2018-09-26 15:35:00,39.1,39.11,39.06,39.07,31242.0,36.7871,36.7965,36.7495,36.7589,31242.0
2018-09-26 15:40:00,39.08,39.08,39.01,39.02,43451.0,36.7683,36.7683,36.7025,36.7119,43451.0
2018-09-26 15:45:00,39.01,39.01,38.89,38.92,147966.0,36.7025,36.7025,36.5896,36.6178,147966.0
2018-09-26 15:50:00,38.93,38.95,38.91,38.93,80295.0,36.6272,36.646,36.6084,36.6272,80295.0
2018-09-26 15:55:00,38.93,38.96,38.92,38.95,179782.0,36.6272,36.6554,36.6178,36.646,179782.0
2018-09-27 09:30:00,38.87,38.87,38.76,38.76,13874.0,36.5707,36.5707,36.4672,36.4672,13874.0
2018-09-27 09:35:00,38.81,38.82,38.66,38.7,71694.0,36.5143,36.5237,36.3732,36.4108,71694.0
2018-09-27 09:40:00,38.72,38.77,38.64,38.68,132884.0,36.4296,36.4766,36.3543,36.392,132884.0
2018-09-27 09:45:00,38.68,38.76,38.68,38.76,18399.0,36.392,36.4672,36.392,36.4672,18399.0
2018-09-27 09:50:00,38.76,38.79,38.73,38.79,13539.0,36.4672,36.4955,36.439,36.4955,13539.0
2018-09-27 09:55:00,38.79,38.82,38.76,38.78,18878.0,36.4955,36.5237,36.4672,36.4861,18878.0
2018-09-27 10:00:00,38.76,38.84,38.74,38.8,51292.0,36.4672,36.5425,36.4484,36.5049,51292.0
2018-09-27 10:05:00,38.81,38.81,38.78,38.78,31347.0,36.5143,36.5143,36.4861,36.4861,31347.0
2018-09-27 10:10:00,38.79,38.83,38.79,38.83,44336.0,36.4955,36.5331,36.4955,36.5331,44336.0
2018-09-27 10:15:00,38.81,38.9,38.81,38.85,19432.0,36.5143,36.599,36.5143,36.5519,19432.0
2018-09-27 10:20:00,38.86,38.89,38.84,38.86,42695.0,36.5613,36.5896,36.5425,36.5613,42695.0
2018-09-27 10:25:00,38.86,38.87,38.82,38.84,32295.0,36.5613,36.5707,36.5237,36.5425,32295.0
2018-09-27 10:30:00,38.83,38.87,38.83,38.87,4700.0,36.5331,36.5707,36.5331,36.5707,4700.0
2018-09-27 10:35:00,38.88,38.93,38.88,38.93,7243.0,36.5801,36.6272,36.5801,36.6272,7243.0
2018-09-27 10:40:00,38.93,38.96,38.91,38.96,22588.0,36.6272,36.6554,36.6084,36.6554,22588.0
2018-09-27 10:45:00,38.95,38.96,38.91,38.94,20599.0,36.646,36.6554,36.6084,36.6366,20599.0
2018-09-27 10:50:00,38.93,38.93,38.88,38.89,9789.0,36.6272,36.6272,36.5801,36.5896,9789.0
2018-09-27 10:55:00,38.9,38.91,38.88,38.88,5208.0,36.599,36.6084,36.5801,36.5801,5208.0
2018-09-27 11:00:00,38.89,38.93,38.89,38.92,8235.0,36.5896,36.6272,36.5896,36.6178,8235.0
2018-09-27 11:05:00,38.93,38.95,38.93,38.93,7000.0,36.6272,36.646,36.6272,36.6272,7000.0
2018-09-27 11:10:00,38.93,38.93,38.88,38.9,6035.0,36.6272,36.6272,36.5801,36.599,6035.0
2018-09-27 11:15:00,38.9,38.91,38.89,38.89,4636.0,36.599,36.6084,36.5896,36.5896,4636.0
2018-09-27 11:20:00,38.89,38.9,38.87,38.89,11209.0,36.5896,36.599,36.5707,36.5896,11209.0
2018-09-27 11:25:00,38.9,38.92,38.9,38.9,39857.0,36.599,36.6178,36.599,36.599,39857.0
2018-09-27 11:30:00,38.9,38.91,38.84,38.85,17969.0,36.599,36.6084,36.5425,36.5519,17969.0
2018-09-27 11:35:00,38.85,38.87,38.83,38.86,11860.0,36.5519,36.5707,36.5331,36.5613,11860.0
2018-09-27 11:40:00,38.86,38.89,38.86,38.87,13916.0,36.5613,36.5896,36.5613,36.5707,13916.0
2018-09-27 11:45:00,38.87,38.87,38.85,38.85,6348.0,36.5707,36.5707,36.5519,36.5519,6348.0
2018-09-27 11:50:00,38.85,38.85,38.83,38.84,6888.0,36.5519,36.5519,36.5331,36.5425,6888.0
2018-09-27 11:55:00,38.85,38.87,38.83,38.87,8183.0,36.5519,36.5707,36.5331,36.5707,8183.0
2018-09-27 12:00:00,38.87,38.87,38.82,38.84,9518.0,36.5707,36.5707,36.5237,36.5425,9518.0
2018-09-27 12:05:00,38.83,38.84,38.78,38.79,4879.0,36.5331,36.5425,36.4861,36.4955,4879.0
2018-09-27 12:10:00,38.79,38.79,38.76,38.78,6415.0,36.4955,36.4955,36.4672,36.4861,6415.0
2018-09-27 12:15:00,38.79,38.85,38.79,38.85,11739.0,36.4955,36.5519,36.4955,36.5519,11739.0
2018-09-27 12:20:00,38.85,38.85,38.79,38.79,21392.0,36.5519,36.5519,36.4955,36.4955,21392.0
2018-09-27 12:25:00,38.79,38.79,38.77,38.78,16747.0,36.4955,36.4955,36.4766,36.4861,16747.0
2018-09-27 12:30:00,38.79,38.79,38.73,38.75,13523.0,36.4955,36.4955,36.439,36.4578,13523.0
2018-09-27 12:35:00,38.75,38.76,38.74,38.76,14352.0,36.4578,36.4672,36.4484,36.4672,14352.0
2018-09-27 12:40:00,38.76,38.76,38.74,38.75,2412.0,36.4672,36.4672,36.4484,36.4578,2412.0
2018-09-27 12:45:00,38.75,38.75,38.73,38.75,4366.0,36.4578,36.4578,36.439,36.4578,4366.0
2018-09-27 12:50:00,38.75,38.77,38.74,38.75,2900.0,36.4578,36.4766,36.4484,36.4578,2900.0
2018-09-27 12:55:00,38.74,38.75,38.71,38.72,24349.0,36.4484,36.4578,36.4202,36.4296,24349.0
2018-09-27 13:00:00,38.72,38.76,38.72,38.75,14178.0,36.4296,36.4672,36.4296,36.4578,14178.0
2018-09-27 13:05:00,38.75,38.76,38.74,38.75,14571.0,36.4578,36.4672,36.4484,36.4578,14571.0
2018-09-27 13:10:00,38.75,38.77,38.74,38.76,6304.0,36.4578,36.4766,36.4484,36.4672,6304.0
2018-09-27 13:15:00,38.77,38.77,38.75,38.76,2000.0,36.4766,36.4766,36.4578,36.4672,2000.0
2018-09-27 13:20:00,38.75,38.75,38.71,38.72,6516.0,36.4578,36.4578,36.4202,36.4296,6516.0
2018-09-27 13:25:00,38.72,38.75,38.72,38.75,10608.0,36.4296,36.4578,36.4296,36.4578,10608.0
2018-09-27 13:30:00,38.76,38.76,38.74,38.74,13062.0,36.4672,36.4672,36.4484,36.4484,13062.0
2018-09-27 13:35:00,38.73,38.75,38.72,38.73,10839.0,36.439,36.4578,36.4296,36.439,10839.0
2018-09-27 13:40:00,38.73,38.74,38.72,38.73,7900.0,36.439,36.4484,36.4296,36.439,7900.0
2018-09-27 13:45:00,38.73,38.74,38.73,38.73,2540.0,36.439,36.4484,36.439,36.439,2540.0
2018-09-27 13:50:00,38.74,38.76,38.74,38.76,4848.0,36.4484,36.4672,36.4484,36.4672,4848.0
2018-09-27 13:55:00,38.76,38.78,38.76,38.77,3988.0,36.4672,36.4861,36.4672,36.4766,3988.0
2018-09-27 14:00:00,38.77,38.78,38.73,38.74,50774.0,36.4766,36.4861,36.439,36.4484,50774.0
2018-09-27 14:05:00,38.74,38.74,38.71,38.74,8704.0,36.4484,36.4484,36.4202,36.4484,8704.0
2018-09-27 14:10:00,38.75,38.76,38.74,38.74,9410.0,36.4578,36.4672,36.4484,36.4484,9410.0
2018-09-27 14:15:00,38.73,38.75,38.73,38.75,3272.0,36.439,36.4578,36.439,36.4578,3272.0
2018-09-27 14:20:00,38.75,38.77,38.75,38.77,4300.0,36.4578,36.4766,36.4578,36.4766,4300.0
2018-09-27 14:25:00,38.77,38.77,38.75,38.76,12624.0,36.4766,36.4766,36.4578,36.4672,12624.0
2018-09-27 14:30:00,38.76,38.77,38.73,38.74,14470.0,36.4672,36.4766,36.439,36.4484,14470.0
2018-09-27 14:35:00,38.73,38.76,38.73,38.74,20858.0,36.439,36.4672,36.439,36.4484,20858.0
2018-09-27 14:40:00,38.75,38.75,38.73,38.74,8878.0,36.4578,36.4578,36.439,36.4484,8878.0
2018-09-27 14:45:00,38.74,38.75,38.72,38.73,5509.0,36.4484,36.4578,36.4296,36.439,5509.0
2018-09-27 14:50:00,38.74,38.74,38.72,38.73,7106.0,36.4484,36.4484,36.4296,36.439,7106.0
2018-09-27 14:55:00,38.73,38.74,38.71,38.71,9770.0,36.439,36.4484,36.4202,36.4202,9770.0
2018-09-27 15:00:00,38.72,38.74,38.72,38.73,12921.0,36.4296,36.4484,36.4296,36.439,12921.0
2018-09-27 15:05:00,38.73,38.73,38.69,38.69,6636.0,36.439,36.439,36.4014,36.4014,6636.0
2018-09-27 15:10:00,38.69,38.73,38.68,38.72,19192.0,36.4014,36.439,36.392,36.4296,19192.0
2018-09-27 15:15:00,38.72,38.74,38.7,38.73,44296.0,36.4296,36.4484,36.4108,36.439,44296.0
2018-09-27 15:20:00,38.73,38.73,38.7,38.71,6927.0,36.439,36.439,36.4108,36.4202,6927.0
2018-09-27 15:25:00,38.72,38.72,38.69,38.69,5348.0,36.4296,36.4296,36.4014,36.4014,5348.0
2018-09-27 15:30:00,38.7,38.7,38.67,38.67,54487.0,36.4108,36.4108,36.3826,36.3826,54487.0
2018-09-27 15:35:00,38.67,38.68,38.65,38.65,18811.0,36.3826,36.392,36.3637,36.3637,18811.0
2018-09-27 15:40:00,38.65,38.68,38.65,38.68,38516.0,36.3637,36.392,36.3637,36.392,38516.0
2018-09-27 15:45:00,38.67,38.7,38.66,38.68,107042.0,36.3826,36.4108,36.3732,36.392,107042.0
2018-09-27 15:50:00,38.67,38.69,38.66,38.68,72789.0,36.3826,36.4014,36.3732,36.392,72789.0
2018-09-27 15:55:00,38.68,38.71,38.66,38.67,226228.0,36.392,36.4202,36.3732,36.3826,226228.0
2018-09-28 09:30:00,38.64,38.74,38.64,38.68,9796.0,36.3543,36.4484,36.3543,36.392,9796.0
2018-09-28 09:35:00,38.67,38.67,38.61,38.62,12744.0,36.3826,36.3826,36.3261,36.3355,12744.0
2018-09-28 09:40:00,38.64,38.8,38.64,38.76,39690.0,36.3543,36.5049,36.3543,36.4672,39690.0
2018-09-28 09:45:00,38.75,38.78,38.72,38.73,24811.0,36.4578,36.4861,36.4296,36.439,24811.0
2018-09-28 09:50:00,38.73,38.78,38.72,38.76,6400.0,36.439,36.4861,36.4296,36.4672,6400.0
2018-09-28 09:55:00,38.76,38.85,38.76,38.82,29835.0,36.4672,36.5519,36.4672,36.5237,29835.0
2018-09-28 10:00:00,38.82,38.85,38.8,38.83,25554.0,36.5237,36.5519,36.5049,36.5331,25554.0
2018-09-28 10:05:00,38.82,38.85,38.78,38.84,11118.0,36.5237,36.5519,36.4861,36.5425,11118.0
2018-09-28 10:10:00,38.84,38.85,38.82,38.85,23126.0,36.5425,36.5519,36.5237,36.5519,23126.0
2018-09-28 10:15:00,38.84,38.84,38.8,38.81,8971.0,36.5425,36.5425,36.5049,36.5143,8971.0
2018-09-28 10:20:00,38.81,38.82,38.78,38.8,15292.0,36.5143,36.5237,36.4861,36.5049,15292.0
2018-09-28 10:25:00,38.8,38.89,38.8,38.89,18669.0,36.5049,36.5896,36.5049,36.5896,18669.0
2018-09-28 10:30:00,38.89,38.89,38.82,38.84,11243.0,36.5896,36.5896,36.5237,36.5425,11243.0
2018-09-28 10:35:00,38.83,38.84,38.81,38.84,8000.0,36.5331,36.5425,36.5143,36.5425,8000.0
2018-09-28 10:40:00,38.84,38.85,38.84,38.85,3700.0,36.5425,36.5519,36.5425,36.5519,3700.0
2018-09-28 10:45:00,38.86,38.87,38.85,38.85,4804.0,36.5613,36.5707,36.5519,36.5519,4804.0
2018-09-28 10:50:00,38.85,38.85,38.81,38.81,13396.0,36.5519,36.5519,36.5143,36.5143,13396.0
2018-09-28 10:55:00,38.81,38.83,38.8,38.8,13451.0,36.5143,36.5331,36.5049,36.5049,13451.0
2018-09-28 11:00:00,38.8,38.81,38.78,38.78,8987.0,36.5049,36.5143,36.4861,36.4861,8987.0
2018-09-28 11:05:00,38.78,38.78,38.71,38.72,13096.0,36.4861,36.4861,36.4202,36.4296,13096.0
2018-09-28 11:10:00,38.73,38.74,38.7,38.7,9575.0,36.439,36.4484,36.4108,36.4108,9575.0
2018-09-28 11:15:00,38.7,38.72,38.69,38.69,4334.0,36.4108,36.4296,36.4014,36.4014,4334.0
2018-09-28 11:20:00,38.69,38.71,38.68,38.71,5047.0,36.4014,36.4202,36.392,36.4202,5047.0
2018-09-28 11:25:00,38.72,38.74,38.71,38.71,5684.0,36.4296,36.4484,36.4202,36.4202,5684.0
2018-09-28 11:30:00,38.71,38.72,38.68,38.68,19267.0,36.4202,36.4296,36.392,36.392,19267.0
2018-09-28 11:35:00,38.69,38.74,38.69,38.73,3065.0,36.4014,36.4484,36.4014,36.439,3065.0
2018-09-28 11:40:00,38.73,38.73,38.71,38.73,17197.0,36.439,36.439,36.4202,36.439,17197.0
2018-09-28 11:45:00,38.72,38.72,38.7,38.71,3900.0,36.4296,36.4296,36.4108,36.4202,3900.0
2018-09-28 11:50:00,38.7,38.71,38.69,38.69,8752.0,36.4108,36.4202,36.4014,36.4014,8752.0
2018-09-28 11:55:00,38.7,38.7,38.67,38.68,13911.0,36.4108,36.4108,36.3826,36.392,13911.0
2018-09-28 12:00:00,38.69,38.69,38.66,38.66,11216.0,36.4014,36.4014,36.3732,36.3732,11216.0
2018-09-28 12:05:00,38.65,38.66,38.64,38.66,12947.0,36.3637,36.3732,36.3543,36.3732,12947.0
2018-09-28 12:10:00,38.66,38.68,38.65,38.67,4804.0,36.3732,36.392,36.3637,36.3826,4804.0
2018-09-28 12:15:00,38.67,38.67,38.66,38.66,3550.0,36.3826,36.3826,36.3732,36.3732,3550.0
2018-09-28 12:20:00,38.65,38.66,38.64,38.66,3600.0,36.3637,36.3732,36.3543,36.3732,3600.0
2018-09-28 12:25:00,38.66,38.66,38.65,38.66,3165.0,36.3732,36.3732,36.3637,36.3732,3165.0
2018-09-28 12:30:00,38.66,38.66,38.63,38.64,10921.0,36.3732,36.3732,36.3449,36.3543,10921.0
2018-09-28 12:35:00,38.64,38.65,38.62,38.63,5713.0,36.3543,36.3637,36.3355,36.3449,5713.0
2018-09-28 12:40:00,38.63,38.63,38.62,38.63,1700.0,36.3449,36.3449,36.3355,36.3449,1700.0
2018-09-28 12:45:00,38.63,38.63,38.55,38.55,21666.0,36.3449,36.3449,36.2697,36.2697,21666.0
2018-09-28 12:50:00,38.56,38.62,38.56,38.6,7782.0,36.2791,36.3355,36.2791,36.3167,7782.0
2018-09-28 12:55:00,38.6,38.63,38.59,38.63,3377.0,36.3167,36.3449,36.3073,36.3449,3377.0
2018-09-28 13:00:00,38.62,38.62,38.59,38.61,4200.0,36.3355,36.3355,36.3073,36.3261,4200.0
2018-09-28 13:05:00,38.62,38.62,38.6,38.61,3610.0,36.3355,36.3355,36.3167,36.3261,3610.0
2018-09-28 13:10:00,38.61,38.64,38.6,38.62,4800.0,36.3261,36.3543,36.3167,36.3355,4800.0
2018-09-28 13:15:00,38.62,38.63,38.61,38.61,6912.0,36.3355,36.3449,36.3261,36.3261,6912.0
2018-09-28 13:20:00,38.6,38.62,38.59,38.6,8731.0,36.3167,36.3355,36.3073,36.3167,8731.0
2018-09-28 13:25:00,38.61,38.62,38.6,38.61,5287.0,36.3261,36.3355,36.3167,36.3261,5287.0
2018-09-28 13:30:00,38.62,38.64,38.61,38.63,5613.0,36.3355,36.3543,36.3261,36.3449,5613.0
2018-09-28 13:35:00,38.64,38.65,38.63,38.64,3510.0,36.3543,36.3637,36.3449,36.3543,3510.0
2018-09-28 13:40:00,38.64,38.65,38.6,38.61,12105.0,36.3543,36.3637,36.3167,36.3261,12105.0
2018-09-28 13:45:00,38.61,38.61,38.55,38.56,7664.0,36.3261,36.3261,36.2697,36.2791,7664.0
2018-09-28 13:50:00,38.55,38.58,38.54,38.56,4256.0,36.2697,36.2979,36.2603,36.2791,4256.0
2018-09-28 13:55:00,38.56,38.56,38.53,38.53,6128.0,36.2791,36.2791,36.2508,36.2508,6128.0
2018-09-28 14:00:00,38.53,38.55,38.52,38.54,13505.0,36.2508,36.2697,36.2414,36.2603,13505.0
2018-09-28 14:05:00,38.53,38.54,38.49,38.52,8730.0,36.2508,36.2603,36.2132,36.2414,8730.0
2018-09-28 14:10:00,38.53,38.55,38.52,38.55,11417.0,36.2508,36.2697,36.2414,36.2697,11417.0
2018-09-28 14:15:00,38.55,38.56,38.54,38.56,4027.0,36.2697,36.2791,36.2603,36.2791,4027.0
2018-09-28 14:20:00,38.56,38.57,38.54,38.55,7718.0,36.2791,36.2885,36.2603,36.2697,7718.0
2018-09-28 14:25:00,38.55,38.56,38.54,38.54,18587.0,36.2697,36.2791,36.2603,36.2603,18587.0
2018-09-28 14:30:00,38.55,38.57,38.54,38.55,6738.0,36.2697,36.2885,36.2603,36.2697,6738.0
2018-09-28 14:35:00,38.55,38.56,38.53,38.53,4198.0,36.2697,36.2791,36.2508,36.2508,4198.0
2018-09-28 14:40:00,38.52,38.53,38.49,38.52,7972.0,36.2414,36.2508,36.2132,36.2414,7972.0
2018-09-28 14:45:00,38.51,38.51,38.48,38.48,6024.0,36.232,36.232,36.2038,36.2038,6024.0
2018-09-28 14:50:00,38.48,38.49,38.47,38.49,13122.0,36.2038,36.2132,36.1944,36.2132,13122.0
2018-09-28 14:55:00,38.48,38.49,38.45,38.47,9140.0,36.2038,36.2132,36.1756,36.1944,9140.0
2018-09-28 15:00:00,38.46,38.48,38.46,38.47,11003.0,36.185,36.2038,36.185,36.1944,11003.0
2018-09-28 15:05:00,38.46,38.49,38.45,38.49,13088.0,36.185,36.2132,36.1756,36.2132,13088.0
2018-09-28 15:10:00,38.49,38.49,38.47,38.48,16600.0,36.2132,36.2132,36.1944,36.2038,16600.0
2018-09-28 15:15:00,38.47,38.48,38.45,38.45,16149.0,36.1944,36.2038,36.1756,36.1756,16149.0
2018-09-28 15:20:00,38.44,38.5,38.43,38.48,27543.0,36.1662,36.2226,36.1568,36.2038,27543.0
2018-09-28 15:25:00,38.48,38.49,38.47,38.47,26419.0,36.2038,36.2132,36.1944,36.1944,26419.0
2018-09-28 15:30:00,38.47,38.47,38.42,38.45,68691.0,36.1944,36.1944,36.1474,36.1756,68691.0
2018-09-28 15:35:00,38.44,38.44,38.38,38.4,40839.0,36.1662,36.1662,36.1097,36.1285,40839.0
2018-09-28 15:40:00,38.4,38.43,38.38,38.39,30011.0,36.1285,36.1568,36.1097,36.1191,30011.0
2018-09-28 15:45:00,38.38,38.44,38.37,38.41,108616.0,36.1097,36.1662,36.1003,36.1379,108616.0
2018-09-28 15:50:00,38.41,38.43,38.39,38.42,69191.0,36.1379,36.1568,36.1191,36.1474,69191.0
2018-09-28 15:55:00,38.43,38.44,38.4,38.42,162053.0,36.1568,36.1662,36.1285,36.1474,162053.0
2018-10-01 09:30:00,38.42,38.69,38.42,38.57,42054.0,36.1474,36.4014,36.1474,36.2885,42054.0
2018-10-01 09:35:00,38.57,38.59,38.48,38.51,38730.0,36.2885,36.3073,36.2038,36.232,38730.0
2018-10-01 09:40:00,38.51,38.6,38.49,38.55,51781.0,36.232,36.3167,36.2132,36.2697,51781.0
2018-10-01 09:45:00,38.55,38.65,38.55,38.62,76202.0,36.2697,36.3637,36.2697,36.3355,76202.0
2018-10-01 09:50:00,38.62,38.66,38.58,38.59,31321.0,36.3355,36.3732,36.2979,36.3073,31321.0
2018-10-01 09:55:00,38.59,38.65,38.59,38.63,8658.0,36.3073,36.3637,36.3073,36.3449,8658.0
2018-10-01 10:00:00,38.63,38.69,38.63,38.67,18059.0,36.3449,36.4014,36.3449,36.3826,18059.0
2018-10-01 10:05:00,38.68,38.7,38.64,38.65,14439.0,36.392,36.4108,36.3543,36.3637,14439.0
2018-10-01 10:10:00,38.64,38.68,38.6,38.61,29369.0,36.3543,36.392,36.3167,36.3261,29369.0
2018-10-01 10:15:00,38.62,38.66,38.59,38.65,12808.0,36.3355,36.3732,36.3073,36.3637,12808.0
2018-10-01 10:20:00,38.66,38.7,38.65,38.67,30290.0,36.3732,36.4108,36.3637,36.3826,30290.0
2018-10-01 10:25:00,38.66,38.69,38.64,38.67,10507.0,36.3732,36.4014,36.3543,36.3826,10507.0
2018-10-01 10:30:00,38.68,38.7,38.64,38.65,23613.0,36.392,36.4108,36.3543,36.3637,23613.0
2018-10-01 10:35:00,38.64,38.65,38.61,38.65,18414.0,36.3543,36.3637,36.3261,36.3637,18414.0
2018-10-01 10:40:00,38.64,38.65,38.58,38.58,8674.0,36.3543,36.3637,36.2979,36.2979,8674.0
2018-10-01 10:45:00,38.58,38.64,38.57,38.63,10635.0,36.2979,36.3543,36.2885,36.3449,10635.0
2018-10-01 10:50:00,38.62,38.62,38.57,38.6,38526.0,36.3355,36.3355,36.2885,36.3167,38526.0
2018-10-01 10:55:00,38.6,38.63,38.59,38.61,15447.0,36.3167,36.3449,36.3073,36.3261,15447.0
2018-10-01 11:00:00,38.62,38.63,38.6,38.61,9594.0,36.3355,36.3449,36.3167,36.3261,9594.0
2018-10-01 11:05:00,38.61,38.66,38.61,38.63,19357.0,36.3261,36.3732,36.3261,36.3449,19357.0
2018-10-01 11:10:00,38.64,38.65,38.61,38.62,9459.0,36.3543,36.3637,36.3261,36.3355,9459.0
2018-10-01 11:15:00,38.61,38.61,38.57,38.58,21736.0,36.3261,36.3261,36.2885,36.2979,21736.0
2018-10-01 11:20:00,38.58,38.62,38.58,38.62,13900.0,36.2979,36.3355,36.2979,36.3355,13900.0
2018-10-01 11:25:00,38.62,38.62,38.56,38.57,7988.0,36.3355,36.3355,36.2791,36.2885,7988.0
2018-10-01 11:30:00,38.57,38.57,38.56,38.56,7456.0,36.2885,36.2885,36.2791,36.2791,7456.0
2018-10-01 11:35:00,38.56,38.57,38.54,38.57,3315.0,36.2791,36.2885,36.2603,36.2885,3315.0
2018-10-01 11:40:00,38.57,38.58,38.55,38.56,6751.0,36.2885,36.2979,36.2697,36.2791,6751.0
2018-10-01 11:45:00,38.56,38.56,38.52,38.54,5010.0,36.2791,36.2791,36.2414,36.2603,5010.0
2018-10-01 11:50:00,38.53,38.55,38.52,38.55,7250.0,36.2508,36.2697,36.2414,36.2697,7250.0
2018-10-01 11:55:00,38.55,38.55,38.51,38.53,7801.0,36.2697,36.2697,36.232,36.2508,7801.0
2018-10-01 12:00:00,38.52,38.55,38.52,38.55,6704.0,36.2414,36.2697,36.2414,36.2697,6704.0
2018-10-01 12:05:00,38.54,38.54,38.51,38.51,9023.0,36.2603,36.2603,36.232,36.232,9023.0
2018-10-01 12:10:00,38.51,38.54,38.51,38.53,13497.0,36.232,36.2603,36.232,36.2508,13497.0
2018-10-01 12:15:00,38.53,38.53,38.5,38.5,22488.0,36.2508,36.2508,36.2226,36.2226,22488.0
2018-10-01 12:20:00,38.5,38.51,38.45,38.47,21303.0,36.2226,36.232,36.1756,36.1944,21303.0
2018-10-01 12:25:00,38.47,38.48,38.44,38.44,12412.0,36.1944,36.2038,36.1662,36.1662,12412.0
2018-10-01 12:30:00,38.44,38.45,38.44,38.45,5912.0,36.1662,36.1756,36.1662,36.1756,5912.0
2018-10-01 12:35:00,38.45,38.46,38.43,38.46,7000.0,36.1756,36.185,36.1568,36.185,7000.0
2018-10-01 12:40:00,38.46,38.46,38.42,38.43,14132.0,36.185,36.185,36.1474,36.1568,14132.0
2018-10-01 12:45:00,38.42,38.42,38.38,38.39,7811.0,36.1474,36.1474,36.1097,36.1191,7811.0
2018-10-01 12:50:00,38.39,38.4,38.38,38.38,6191.0,36.1191,36.1285,36.1097,36.1097,6191.0
2018-10-01 12:55:00,38.37,38.37,38.35,38.37,7976.0,36.1003,36.1003,36.0815,36.1003,7976.0
2018-10-01 13:00:00,38.36,38.41,38.36,38.4,10130.0,36.0909,36.1379,36.0909,36.1285,10130.0
2018-10-01 13:05:00,38.41,38.42,38.39,38.39,22060.0,36.1379,36.1474,36.1191,36.1191,22060.0
2018-10-01 13:10:00,38.39,38.39,38.37,38.38,9981.0,36.1191,36.1191,36.1003,36.1097,9981.0
2018-10-01 13:15:00,38.38,38.39,38.36,38.37,12020.0,36.1097,36.1191,36.0909,36.1003,12020.0
2018-10-01 13:20:00,38.38,38.4,38.38,38.4,7148.0,36.1097,36.1285,36.1097,36.1285,7148.0
2018-10-01 13:25:00,38.39,38.39,38.38,38.39,6200.0,36.1191,36.1191,36.1097,36.1191,6200.0
2018-10-01 13:30:00,38.39,38.41,38.37,38.41,10946.0,36.1191,36.1379,36.1003,36.1379,10946.0
2018-10-01 13:35:00,38.41,38.42,38.41,38.41,4600.0,36.1379,36.1474,36.1379,36.1379,4600.0
2018-10-01 13:40:00,38.41,38.42,38.4,38.41,2900.0,36.1379,36.1474,36.1285,36.1379,2900.0
2018-10-01 13:45:00,38.4,38.4,38.38,38.4,7588.0,36.1285,36.1285,36.1097,36.1285,7588.0
2018-10-01 13:50:00,38.4,38.41,38.39,38.41,24690.0,36.1285,36.1379,36.1191,36.1379,24690.0
2018-10-01 13:55:00,38.41,38.41,38.38,38.38,10732.0,36.1379,36.1379,36.1097,36.1097,10732.0
2018-10-01 14:00:00,38.38,38.38,38.36,38.38,18140.0,36.1097,36.1097,36.0909,36.1097,18140.0
2018-10-01 14:05:00,38.38,38.4,38.37,38.38,14165.0,36.1097,36.1285,36.1003,36.1097,14165.0
2018-10-01 14:10:00,38.38,38.38,38.36,38.36,3500.0,36.1097,36.1097,36.0909,36.0909,3500.0
2018-10-01 14:15:00,38.36,38.38,38.35,38.38,7700.0,36.0909,36.1097,36.0815,36.1097,7700.0
2018-10-01 14:20:00,38.38,38.4,38.38,38.39,12470.0,36.1097,36.1285,36.1097,36.1191,12470.0
2018-10-01 14:25:00,38.39,38.44,38.39,38.44,7252.0,36.1191,36.1662,36.1191,36.1662,7252.0
2018-10-01 14:30:00,38.43,38.44,38.39,38.4,12490.0,36.1568,36.1662,36.1191,36.1285,12490.0
2018-10-01 14:35:00,38.4,38.42,38.4,38.41,6852.0,36.1285,36.1474,36.1285,36.1379,6852.0
2018-10-01 14:40:00,38.41,38.42,38.39,38.4,8828.0,36.1379,36.1474,36.1191,36.1285,8828.0
2018-10-01 14:45:00,38.4,38.44,38.39,38.41,13200.0,36.1285,36.1662,36.1191,36.1379,13200.0
2018-10-01 14:50:00,38.41,38.41,38.37,38.38,85800.0,36.1379,36.1379,36.1003,36.1097,85800.0
2018-10-01 14:55:00,38.37,38.38,38.36,38.37,7367.0,36.1003,36.1097,36.0909,36.1003,7367.0
2018-10-01 15:00:00,38.36,38.38,38.36,38.36,112462.0,36.0909,36.1097,36.0909,36.0909,112462.0
2018-10-01 15:05:00,38.36,38.37,38.33,38.34,24542.0,36.0909,36.1003,36.0627,36.0721,24542.0
2018-10-01 15:10:00,38.34,38.36,38.32,38.35,16356.0,36.0721,36.0909,36.0533,36.0815,16356.0
2018-10-01 15:15:00,38.36,38.37,38.35,38.36,7473.0,36.0909,36.1003,36.0815,36.0909,7473.0
2018-10-01 15:20:00,38.35,38.35,38.32,38.34,18874.0,36.0815,36.0815,36.0533,36.0721,18874.0
2018-10-01 15:25:00,38.33,38.33,38.28,38.3,62515.0,36.0627,36.0627,36.0156,36.0345,62515.0
2018-10-01 15:30:00,38.3,38.3,38.25,38.26,40900.0,36.0345,36.0345,35.9874,35.9968,40900.0
2018-10-01 15:35:00,38.26,38.29,38.25,38.27,61504.0,35.9968,36.025,35.9874,36.0062,61504.0
2018-10-01 15:40:00,38.26,38.27,38.22,38.24,19895.0,35.9968,36.0062,35.9592,35.978,19895.0
2018-10-01 15:45:00,38.25,38.29,38.25,38.27,77095.0,35.9874,36.025,35.9874,36.0062,77095.0
2018-10-01 15:50:00,38.27,38.31,38.26,38.3,83173.0,36.0062,36.0439,35.9968,36.0345,83173.0
2018-10-01 15:55:00,38.3,38.31,38.28,38.31,210028.0,36.0345,36.0439,36.0156,36.0439,210028.0
2018-10-02 09:30:00,38.28,38.39,38.24,38.38,23494.0,36.0156,36.1191,35.978,36.1097,23494.0
2018-10-02 09:35:00,38.4,38.47,38.36,38.43,42763.0,36.1285,36.1944,36.0909,36.1568,42763.0
2018-10-02 09:40:00,38.44,38.56,38.44,38.49,156147.0,36.1662,36.2791,36.1662,36.2132,156147.0
2018-10-02 09:45:00,38.49,38.51,38.43,38.43,73936.0,36.2132,36.232,36.1568,36.1568,73936.0
2018-10-02 09:50:00,38.43,38.46,38.39,38.43,36542.0,36.1568,36.185,36.1191,36.1568,36542.0
2018-10-02 09:55:00,38.43,38.49,38.42,38.47,33002.0,36.1568,36.2132,36.1474,36.1944,33002.0
2018-10-02 10:00:00,38.47,38.47,38.37,38.39,14456.0,36.1944,36.1944,36.1003,36.1191,14456.0
2018-10-02 10:05:00,38.4,38.4,38.37,38.39,13629.0,36.1285,36.1285,36.1003,36.1191,13629.0
2018-10-02 10:10:00,38.39,38.41,38.37,38.38,10833.0,36.1191,36.1379,36.1003,36.1097,10833.0
2018-10-02 10:15:00,38.38,38.39,38.36,38.38,20891.0,36.1097,36.1191,36.0909,36.1097,20891.0
2018-10-02 10:20:00,38.37,38.37,38.31,38.34,18918.0,36.1003,36.1003,36.0439,36.0721,18918.0
2018-10-02 10:25:00,38.34,38.37,38.34,38.37,7547.0,36.0721,36.1003,36.0721,36.1003,7547.0
2018-10-02 10:30:00,38.37,38.38,38.27,38.29,9143.0,36.1003,36.1097,36.0062,36.025,9143.0
2018-10-02 10:35:00,38.29,38.3,38.25,38.26,5417.0,36.025,36.0345,35.9874,35.9968,5417.0
2018-10-02 10:40:00,38.26,38.27,38.22,38.24,11462.0,35.9968,36.0062,35.9592,35.978,11462.0
2018-10-02 10:45:00,38.24,38.3,38.24,38.3,13915.0,35.978,36.0345,35.978,36.0345,13915.0
2018-10-02 10:50:00,38.31,38.36,38.3,38.33,37282.0,36.0439,36.0909,36.0345,36.0627,37282.0
2018-10-02 10:55:00,38.33,38.34,38.29,38.32,62027.0,36.0627,36.0721,36.025,36.0533,62027.0
2018-10-02 11:00:00,38.33,38.36,38.32,38.36,15843.0,36.0627,36.0909,36.0533,36.0909,15843.0
2018-10-02 11:05:00,38.37,38.42,38.36,38.42,28407.0,36.1003,36.1474,36.0909,36.1474,28407.0
2018-10-02 11:10:00,38.42,38.42,38.4,38.4,28284.0,36.1474,36.1474,36.1285,36.1285,28284.0
2018-10-02 11:15:00,38.39,38.39,38.29,38.29,11551.0,36.1191,36.1191,36.025,36.025,11551.0
2018-10-02 11:20:00,38.3,38.32,38.26,38.28,13319.0,36.0345,36.0533,35.9968,36.0156,13319.0
2018-10-02 11:25:00,38.29,38.33,38.26,38.28,11783.0,36.025,36.0627,35.9968,36.0156,11783.0
2018-10-02 11:30:00,38.27,38.31,38.27,38.3,8999.0,36.0062,36.0439,36.0062,36.0345,8999.0
2018-10-02 11:35:00,38.29,38.37,38.28,38.33,140900.0,36.025,36.1003,36.0156,36.0627,140900.0
2018-10-02 11:40:00,38.34,38.38,38.33,38.38,9644.0,36.0721,36.1097,36.0627,36.1097,9644.0
2018-10-02 11:45:00,38.39,38.39,38.36,38.37,9988.0,36.1191,36.1191,36.0909,36.1003,9988.0
2018-10-02 11:50:00,38.37,38.41,38.37,38.39,13171.0,36.1003,36.1379,36.1003,36.1191,13171.0
2018-10-02 11:55:00,38.4,38.4,38.36,38.36,4976.0,36.1285,36.1285,36.0909,36.0909,4976.0
2018-10-02 12:00:00,38.36,38.37,38.34,38.35,8587.0,36.0909,36.1003,36.0721,36.0815,8587.0
2018-10-02 12:05:00,38.36,38.36,38.34,38.35,9899.0,36.0909,36.0909,36.0721,36.0815,9899.0
2018-10-02 12:10:00,38.35,38.36,38.31,38.32,30326.0,36.0815,36.0909,36.0439,36.0533,30326.0
2018-10-02 12:15:00,38.31,38.31,38.29,38.3,7266.0,36.0439,36.0439,36.025,36.0345,7266.0
2018-10-02 12:20:00,38.3,38.34,38.29,38.34,15536.0,36.0345,36.0721,36.025,36.0721,15536.0
2018-10-02 12:25:00,38.34,38.35,38.33,38.33,20794.0,36.0721,36.0815,36.0627,36.0627,20794.0
2018-10-02 12:30:00,38.32,38.34,38.31,38.34,10140.0,36.0533,36.0721,36.0439,36.0721,10140.0
2018-10-02 12:35:00,38.34,38.36,38.34,38.35,12050.0,36.0721,36.0909,36.0721,36.0815,12050.0
2018-10-02 12:40:00,38.34,38.35,38.33,38.34,12232.0,36.0721,36.0815,36.0627,36.0721,12232.0
2018-10-02 12:45:00,38.34,38.35,38.33,38.33,16460.0,36.0721,36.0815,36.0627,36.0627,16460.0
2018-10-02 12:50:00,38.33,38.33,38.29,38.31,15148.0,36.0627,36.0627,36.025,36.0439,15148.0
2018-10-02 12:55:00,38.31,38.31,38.3,38.31,15499.0,36.0439,36.0439,36.0345,36.0439,15499.0
2018-10-02 13:00:00,38.31,38.33,38.3,38.31,14148.0,36.0439,36.0627,36.0345,36.0439,14148.0
2018-10-02 13:05:00,38.31,38.32,38.3,38.32,8677.0,36.0439,36.0533,36.0345,36.0533,8677.0
2018-10-02 13:10:00,38.31,38.32,38.3,38.31,23284.0,36.0439,36.0533,36.0345,36.0439,23284.0
2018-10-02 13:15:00,38.32,38.32,38.29,38.31,9752.0,36.0533,36.0533,36.025,36.0439,9752.0
2018-10-02 13:20:00,38.3,38.31,38.28,38.28,6281.0,36.0345,36.0439,36.0156,36.0156,6281.0
2018-10-02 13:25:00,38.29,38.3,38.27,38.3,9728.0,36.025,36.0345,36.0062,36.0345,9728.0
2018-10-02 13:30:00,38.3,38.31,38.28,38.29,5272.0,36.0345,36.0439,36.0156,36.025,5272.0
2018-10-02 13:35:00,38.29,38.32,38.29,38.3,16872.0,36.025,36.0533,36.025,36.0345,16872.0
2018-10-02 13:40:00,38.3,38.31,38.29,38.3,3863.0,36.0345,36.0439,36.025,36.0345,3863.0
2018-10-02 13:45:00,38.3,38.31,38.28,38.31,24461.0,36.0345,36.0439,36.0156,36.0439,24461.0
2018-10-02 13:50:00,38.3,38.3,38.28,38.28,5246.0,36.0345,36.0345,36.0156,36.0156,5246.0
2018-10-02 13:55:00,38.28,38.32,38.28,38.32,31391.0,36.0156,36.0533,36.0156,36.0533,31391.0
2018-10-02 14:00:00,38.32,38.32,38.29,38.3,18963.0,36.0533,36.0533,36.025,36.0345,18963.0
2018-10-02 14:05:00,38.31,38.32,38.3,38.31,11791.0,36.0439,36.0533,36.0345,36.0439,11791.0
2018-10-02 14:10:00,38.3,38.31,38.29,38.3,202175.0,36.0345,36.0439,36.025,36.0345,202175.0
2018-10-02 14:15:00,38.3,38.32,38.3,38.32,37014.0,36.0345,36.0533,36.0345,36.0533,37014.0
2018-10-02 14:20:00,38.32,38.33,38.3,38.31,23535.0,36.0533,36.0627,36.0345,36.0439,23535.0
2018-10-02 14:25:00,38.31,38.31,38.29,38.3,8012.0,36.0439,36.0439,36.025,36.0345,8012.0
2018-10-02 14:30:00,38.3,38.31,38.29,38.31,3398.0,36.0345,36.0439,36.025,36.0439,3398.0
2018-10-02 14:35:00,38.3,38.3,38.27,38.28,9587.0,36.0345,36.0345,36.0062,36.0156,9587.0
2018-10-02 14:40:00,38.28,38.28,38.24,38.25,12180.0,36.0156,36.0156,35.978,35.9874,12180.0
2018-10-02 14:45:00,38.25,38.27,38.24,38.26,11037.0,35.9874,36.0062,35.978,35.9968,11037.0
2018-10-02 14:50:00,38.27,38.28,38.24,38.25,34378.0,36.0062,36.0156,35.978,35.9874,34378.0
2018-10-02 14:55:00,38.25,38.25,38.19,38.19,12349.0,35.9874,35.9874,35.931,35.931,12349.0
2018-10-02 15:00:00,38.19,38.19,38.15,38.15,60123.0,35.931,35.931,35.8933,35.8933,60123.0
2018-10-02 15:05:00,38.15,38.15,38.11,38.15,23520.0,35.8933,35.8933,35.8557,35.8933,23520.0
2018-10-02 15:10:00,38.14,38.15,38.11,38.12,43548.0,35.8839,35.8933,35.8557,35.8651,43548.0
2018-10-02 15:15:00,38.12,38.15,38.11,38.14,34722.0,35.8651,35.8933,35.8557,35.8839,34722.0
2018-10-02 15:20:00,38.14,38.14,38.12,38.13,12730.0,35.8839,35.8839,35.8651,35.8745,12730.0
2018-10-02 15:25:00,38.13,38.16,38.1,38.1,19674.0,35.8745,35.9027,35.8463,35.8463,19674.0
2018-10-02 15:30:00,38.11,38.13,38.1,38.11,38549.0,35.8557,35.8745,35.8463,35.8557,38549.0
2018-10-02 15:35:00,38.11,38.13,38.09,38.11,24470.0,35.8557,35.8745,35.8369,35.8557,24470.0
2018-10-02 15:40:00,38.11,38.14,38.09,38.1,21877.0,35.8557,35.8839,35.8369,35.8463,21877.0
2018-10-02 15:45:00,38.09,38.13,38.08,38.13,123360.0,35.8369,35.8745,35.8275,35.8745,123360.0
2018-10-02 15:50:00,38.13,38.13,38.1,38.1,124047.0,35.8745,35.8745,35.8463,35.8463,124047.0
2018-10-02 15:55:00,38.1,38.11,38.07,38.07,157060.0,35.8463,35.8557,35.8181,35.8181,157060.0
2018-10-03 09:30:00,38.11,38.21,37.99,38.09,19136.0,35.8557,35.9498,35.7428,35.8369,19136.0
2018-10-03 09:35:00,38.08,38.1,37.94,38.02,43616.0,35.8275,35.8463,35.6957,35.771,43616.0
2018-10-03 09:40:00,38.04,38.13,38.02,38.1,168714.0,35.7898,35.8745,35.771,35.8463,168714.0
2018-10-03 09:45:00,38.11,38.29,38.11,38.26,76765.0,35.8557,36.025,35.8557,35.9968,76765.0
2018-10-03 09:50:00,38.26,38.27,38.16,38.16,56390.0,35.9968,36.0062,35.9027,35.9027,56390.0
2018-10-03 09:55:00,38.16,38.17,38.12,38.12,77934.0,35.9027,35.9121,35.8651,35.8651,77934.0
2018-10-03 10:00:00,38.12,38.16,38.1,38.12,52757.0,35.8651,35.9027,35.8463,35.8651,52757.0
2018-10-03 10:05:00,38.12,38.19,38.12,38.17,60936.0,35.8651,35.931,35.8651,35.9121,60936.0
2018-10-03 10:10:00,38.18,38.26,38.17,38.26,26886.0,35.9215,35.9968,35.9121,35.9968,26886.0
2018-10-03 10:15:00,38.26,38.28,38.22,38.26,15396.0,35.9968,36.0156,35.9592,35.9968,15396.0
2018-10-03 10:20:00,38.26,38.29,38.25,38.27,53433.0,35.9968,36.025,35.9874,36.0062,53433.0
2018-10-03 10:25:00,38.26,38.26,38.2,38.23,11244.0,35.9968,35.9968,35.9404,35.9686,11244.0
2018-10-03 10:30:00,38.22,38.23,38.21,38.22,19377.0,35.9592,35.9686,35.9498,35.9592,19377.0
2018-10-03 10:35:00,38.21,38.22,38.18,38.22,17140.0,35.9498,35.9592,35.9215,35.9592,17140.0
2018-10-03 10:40:00,38.24,38.25,38.2,38.25,10700.0,35.978,35.9874,35.9404,35.9874,10700.0
2018-10-03 10:45:00,38.26,38.26,38.21,38.25,12927.0,35.9968,35.9968,35.9498,35.9874,12927.0
2018-10-03 10:50:00,38.25,38.28,38.25,38.27,15282.0,35.9874,36.0156,35.9874,36.0062,15282.0
2018-10-03 10:55:00,38.27,38.28,38.2,38.21,17419.0,36.0062,36.0156,35.9404,35.9498,17419.0
2018-10-03 11:00:00,38.21,38.23,38.18,38.22,28673.0,35.9498,35.9686,35.9215,35.9592,28673.0
2018-10-03 11:05:00,38.22,38.22,38.18,38.21,13005.0,35.9592,35.9592,35.9215,35.9498,13005.0
2018-10-03 11:10:00,38.21,38.23,38.17,38.22,10243.0,35.9498,35.9686,35.9121,35.9592,10243.0
2018-10-03 11:15:00,38.22,38.24,38.2,38.22,28405.0,35.9592,35.978,35.9404,35.9592,28405.0
2018-10-03 11:20:00,38.22,38.27,38.22,38.23,8944.0,35.9592,36.0062,35.9592,35.9686,8944.0
2018-10-03 11:25:00,38.23,38.31,38.22,38.31,12717.0,35.9686,36.0439,35.9592,36.0439,12717.0
2018-10-03 11:30:00,38.32,38.32,38.26,38.26,8126.0,36.0533,36.0533,35.9968,35.9968,8126.0
2018-10-03 11:35:00,38.26,38.26,38.05,38.12,339613.0,35.9968,35.9968,35.7992,35.8651,339613.0
2018-10-03 11:40:00,38.11,38.14,37.97,37.97,123112.0,35.8557,35.8839,35.724,35.724,123112.0
2018-10-03 11:45:00,37.97,38.01,37.91,38.0,88732.0,35.724,35.7616,35.6675,35.7522,88732.0
2018-10-03 11:50:00,38.0,38.06,37.98,38.04,30808.0,35.7522,35.8086,35.7334,35.7898,30808.0
2018-10-03 11:55:00,38.03,38.03,37.99,38.01,10690.0,35.7804,35.7804,35.7428,35.7616,10690.0
2018-10-03 12:00:00,38.02,38.04,37.99,38.0,62343.0,35.771,35.7898,35.7428,35.7522,62343.0
2018-10-03 12:05:00,37.99,38.01,37.93,37.94,35142.0,35.7428,35.7616,35.6863,35.6957,35142.0
2018-10-03 12:10:00,37.94,38.07,37.94,38.07,35850.0,35.6957,35.8181,35.6957,35.8181,35850.0
2018-10-03 12:15:00,38.07,38.11,38.05,38.1,24125.0,35.8181,35.8557,35.7992,35.8463,24125.0
2018-10-03 12:20:00,38.1,38.17,38.09,38.15,150272.0,35.8463,35.9121,35.8369,35.8933,150272.0
2018-10-03 12:25:00,38.15,38.18,38.13,38.18,12899.0,35.8933,35.9215,35.8745,35.9215,12899.0
2018-10-03 12:30:00,38.17,38.17,38.16,38.16,11744.0,35.9121,35.9121,35.9027,35.9027,11744.0
2018-10-03 12:35:00,38.16,38.18,38.14,38.15,15621.0,35.9027,35.9215,35.8839,35.8933,15621.0
2018-10-03 12:40:00,38.15,38.18,38.15,38.16,6792.0,35.8933,35.9215,35.8933,35.9027,6792.0
2018-10-03 12:45:00,38.16,38.21,38.16,38.21,5398.0,35.9027,35.9498,35.9027,35.9498,5398.0
2018-10-03 12:50:00,38.21,38.21,38.15,38.15,7751.0,35.9498,35.9498,35.8933,35.8933,7751.0
2018-10-03 12:55:00,38.14,38.16,38.14,38.15,4806.0,35.8839,35.9027,35.8839,35.8933,4806.0
2018-10-03 13:00:00,38.15,38.17,38.12,38.13,95856.0,35.8933,35.9121,35.8651,35.8745,95856.0
2018-10-03 13:05:00,38.12,38.13,38.08,38.08,4044.0,35.8651,35.8745,35.8275,35.8275,4044.0
2018-10-03 13:10:00,38.08,38.09,38.03,38.04,22419.0,35.8275,35.8369,35.7804,35.7898,22419.0
2018-10-03 13:15:00,38.03,38.07,38.03,38.07,4600.0,35.7804,35.8181,35.7804,35.8181,4600.0
2018-10-03 13:20:00,38.06,38.06,38.04,38.05,6960.0,35.8086,35.8086,35.7898,35.7992,6960.0
2018-10-03 13:25:00,38.03,38.09,38.02,38.09,14032.0,35.7804,35.8369,35.771,35.8369,14032.0
2018-10-03 13:30:00,38.09,38.09,38.06,38.06,4692.0,35.8369,35.8369,35.8086,35.8086,4692.0
2018-10-03 13:35:00,38.06,38.07,38.05,38.06,5600.0,35.8086,35.8181,35.7992,35.8086,5600.0
2018-10-03 13:40:00,38.06,38.06,38.03,38.06,4900.0,35.8086,35.8086,35.7804,35.8086,4900.0
2018-10-03 13:45:00,38.06,38.1,38.06,38.1,11532.0,35.8086,35.8463,35.8086,35.8463,11532.0
2018-10-03 13:50:00,38.11,38.13,38.11,38.12,14977.0,35.8557,35.8745,35.8557,35.8651,14977.0
2018-10-03 13:55:00,38.13,38.17,38.12,38.12,15534.0,35.8745,35.9121,35.8651,35.8651,15534.0
2018-10-03 14:00:00,38.12,38.12,38.1,38.11,9706.0,35.8651,35.8651,35.8463,35.8557,9706.0
2018-10-03 14:05:00,38.12,38.17,38.12,38.17,10391.0,35.8651,35.9121,35.8651,35.9121,10391.0
2018-10-03 14:10:00,38.18,38.2,38.17,38.2,12173.0,35.9215,35.9404,35.9121,35.9404,12173.0
2018-10-03 14:15:00,38.19,38.2,38.17,38.2,140972.0,35.931,35.9404,35.9121,35.9404,140972.0
2018-10-03 14:20:00,38.2,38.25,38.19,38.22,16270.0,35.9404,35.9874,35.931,35.9592,16270.0
2018-10-03 14:25:00,38.22,38.22,38.18,38.19,15503.0,35.9592,35.9592,35.9215,35.931,15503.0
2018-10-03 14:30:00,38.19,38.2,38.14,38.14,8628.0,35.931,35.9404,35.8839,35.8839,8628.0
2018-10-03 14:35:00,38.14,38.14,38.1,38.12,19906.0,35.8839,35.8839,35.8463,35.8651,19906.0
2018-10-03 14:40:00,38.12,38.12,38.07,38.08,13165.0,35.8651,35.8651,35.8181,35.8275,13165.0
2018-10-03 14:45:00,38.07,38.07,38.02,38.02,24735.0,35.8181,35.8181,35.771,35.771,24735.0
2018-10-03 14:50:00,38.02,38.03,38.0,38.0,13575.0,35.771,35.7804,35.7522,35.7522,13575.0
2018-10-03 14:55:00,37.99,38.06,37.99,38.04,156998.0,35.7428,35.8086,35.7428,35.7898,156998.0
2018-10-03 15:00:00,38.05,38.06,37.97,37.98,22436.0,35.7992,35.8086,35.724,35.7334,22436.0
2018-10-03 15:05:00,37.98,37.99,37.96,37.97,14852.0,35.7334,35.7428,35.7146,35.724,14852.0
2018-10-03 15:10:00,37.97,37.98,37.95,37.95,21809.0,35.724,35.7334,35.7052,35.7052,21809.0
2018-10-03 15:15:00,37.95,37.96,37.89,37.89,169664.0,35.7052,35.7146,35.6487,35.6487,169664.0
2018-10-03 15:20:00,37.9,37.9,37.86,37.86,139343.0,35.6581,35.6581,35.6205,35.6205,139343.0
2018-10-03 15:25:00,37.86,37.88,37.85,37.88,17373.0,35.6205,35.6393,35.6111,35.6393,17373.0
2018-10-03 15:30:00,37.89,37.9,37.86,37.88,33408.0,35.6487,35.6581,35.6205,35.6393,33408.0
2018-10-03 15:35:00,37.88,37.93,37.87,37.9,43123.0,35.6393,35.6863,35.6299,35.6581,43123.0
2018-10-03 15:40:00,37.9,37.91,37.88,37.9,39076.0,35.6581,35.6675,35.6393,35.6581,39076.0
2018-10-03 15:45:00,37.9,37.93,37.9,37.93,79030.0,35.6581,35.6863,35.6581,35.6863,79030.0
2018-10-03 15:50:00,37.93,37.97,37.92,37.97,119381.0,35.6863,35.724,35.6769,35.724,119381.0
2018-10-03 15:55:00,37.97,37.98,37.94,37.95,568080.0,35.724,35.7334,35.6957,35.7052,568080.0
2018-10-04 09:30:00,37.82,37.83,37.59,37.62,33516.0,35.5828,35.5923,35.3664,35.3947,33516.0
2018-10-04 09:35:00,37.58,37.62,37.52,37.61,50050.0,35.357,35.3947,35.3006,35.3853,50050.0
2018-10-04 09:40:00,37.61,37.69,37.55,37.68,22940.0,35.3853,35.4605,35.3288,35.4511,22940.0
2018-10-04 09:45:00,37.67,37.68,37.63,37.65,25909.0,35.4417,35.4511,35.4041,35.4229,25909.0
2018-10-04 09:50:00,37.66,37.74,37.65,37.73,24280.0,35.4323,35.5076,35.4229,35.4982,24280.0
2018-10-04 09:55:00,37.73,37.73,37.62,37.62,15011.0,35.4982,35.4982,35.3947,35.3947,15011.0
2018-10-04 10:00:00,37.62,37.66,37.56,37.56,35436.0,35.3947,35.4323,35.3382,35.3382,35436.0
2018-10-04 10:05:00,37.56,37.58,37.53,37.57,47955.0,35.3382,35.357,35.31,35.3476,47955.0
2018-10-04 10:10:00,37.57,37.59,37.53,37.55,48440.0,35.3476,35.3664,35.31,35.3288,48440.0
2018-10-04 10:15:00,37.54,37.63,37.53,37.61,41050.0,35.3194,35.4041,35.31,35.3853,41050.0
2018-10-04 10:20:00,37.62,37.68,37.61,37.62,51199.0,35.3947,35.4511,35.3853,35.3947,51199.0
2018-10-04 10:25:00,37.62,37.68,37.59,37.67,17878.0,35.3947,35.4511,35.3664,35.4417,17878.0
2018-10-04 10:30:00,37.65,37.66,37.6,37.61,14090.0,35.4229,35.4323,35.3759,35.3853,14090.0
2018-10-04 10:35:00,37.6,37.63,37.57,37.57,21002.0,35.3759,35.4041,35.3476,35.3476,21002.0
2018-10-04 10:40:00,37.56,37.6,37.54,37.59,11000.0,35.3382,35.3759,35.3194,35.3664,11000.0
2018-10-04 10:45:00,37.61,37.62,37.58,37.6,9513.0,35.3853,35.3947,35.357,35.3759,9513.0
2018-10-04 10:50:00,37.61,37.64,37.57,37.58,14580.0,35.3853,35.4135,35.3476,35.357,14580.0
2018-10-04 10:55:00,37.57,37.57,37.52,37.55,38729.0,35.3476,35.3476,35.3006,35.3288,38729.0
2018-10-04 11:00:00,37.55,37.61,37.55,37.59,97168.0,35.3288,35.3853,35.3288,35.3664,97168.0
2018-10-04 11:05:00,37.58,37.58,37.5,37.51,41662.0,35.357,35.357,35.2818,35.2912,41662.0
2018-10-04 11:10:00,37.51,37.57,37.5,37.52,17902.0,35.2912,35.3476,35.2818,35.3006,17902.0
2018-10-04 11:15:00,37.52,37.54,37.5,37.53,99459.0,35.3006,35.3194,35.2818,35.31,99459.0
2018-10-04 11:20:00,37.52,37.57,37.5,37.57,88726.0,35.3006,35.3476,35.2818,35.3476,88726.0
2018-10-04 11:25:00,37.56,37.59,37.56,37.57,35069.0,35.3382,35.3664,35.3382,35.3476,35069.0
2018-10-04 11:30:00,37.58,37.61,37.58,37.59,51646.0,35.357,35.3853,35.357,35.3664,51646.0
2018-10-04 11:35:00,37.59,37.61,37.54,37.55,66025.0,35.3664,35.3853,35.3194,35.3288,66025.0
2018-10-04 11:40:00,37.54,37.55,37.46,37.46,84326.0,35.3194,35.3288,35.2441,35.2441,84326.0
2018-10-04 11:45:00,37.46,37.5,37.45,37.47,55960.0,35.2441,35.2818,35.2347,35.2535,55960.0
2018-10-04 11:50:00,37.47,37.51,37.46,37.51,38404.0,35.2535,35.2912,35.2441,35.2912,38404.0
2018-10-04 11:55:00,37.5,37.51,37.47,37.47,39665.0,35.2818,35.2912,35.2535,35.2535,39665.0
2018-10-04 12:00:00,37.47,37.48,37.41,37.41,31547.0,35.2535,35.263,35.1971,35.1971,31547.0
2018-10-04 12:05:00,37.41,37.44,37.38,37.42,91110.0,35.1971,35.2253,35.1689,35.2065,91110.0
2018-10-04 12:10:00,37.42,37.42,37.35,37.35,53235.0,35.2065,35.2065,35.1406,35.1406,53235.0
2018-10-04 12:15:00,37.35,37.36,37.28,37.28,40238.0,35.1406,35.1501,35.0748,35.0748,40238.0
2018-10-04 12:20:00,37.29,37.3,37.27,37.27,17245.0,35.0842,35.0936,35.0654,35.0654,17245.0
2018-10-04 12:25:00,37.27,37.27,37.22,37.27,39275.0,35.0654,35.0654,35.0183,35.0654,39275.0
2018-10-04 12:30:00,37.27,37.31,37.24,37.3,47015.0,35.0654,35.103,35.0372,35.0936,47015.0
2018-10-04 12:35:00,37.31,37.35,37.31,37.35,16635.0,35.103,35.1406,35.103,35.1406,16635.0
2018-10-04 12:40:00,37.35,37.38,37.33,37.37,8976.0,35.1406,35.1689,35.1218,35.1595,8976.0
2018-10-04 12:45:00,37.37,37.38,37.35,37.37,5366.0,35.1595,35.1689,35.1406,35.1595,5366.0
2018-10-04 12:50:00,37.37,37.4,37.36,37.4,24396.0,35.1595,35.1877,35.1501,35.1877,24396.0
2018-10-04 12:55:00,37.38,37.4,37.37,37.39,7958.0,35.1689,35.1877,35.1595,35.1783,7958.0
2018-10-04 13:00:00,37.39,37.42,37.37,37.41,10256.0,35.1783,35.2065,35.1595,35.1971,10256.0
2018-10-04 13:05:00,37.42,37.45,37.41,37.41,20127.0,35.2065,35.2347,35.1971,35.1971,20127.0
2018-10-04 13:10:00,37.4,37.41,37.37,37.41,22365.0,35.1877,35.1971,35.1595,35.1971,22365.0
2018-10-04 13:15:00,37.4,37.4,37.36,37.37,12350.0,35.1877,35.1877,35.1501,35.1595,12350.0
2018-10-04 13:20:00,37.37,37.39,37.33,37.39,5930.0,35.1595,35.1783,35.1218,35.1783,5930.0
2018-10-04 13:25:00,37.39,37.39,37.37,37.38,7195.0,35.1783,35.1783,35.1595,35.1689,7195.0
2018-10-04 13:30:00,37.38,37.38,37.33,37.35,11510.0,35.1689,35.1689,35.1218,35.1406,11510.0
2018-10-04 13:35:00,37.35,37.36,37.33,37.36,18101.0,35.1406,35.1501,35.1218,35.1501,18101.0
2018-10-04 13:40:00,37.36,37.44,37.36,37.43,63757.0,35.1501,35.2253,35.1501,35.2159,63757.0
2018-10-04 13:45:00,37.43,37.43,37.37,37.37,10983.0,35.2159,35.2159,35.1595,35.1595,10983.0
2018-10-04 13:50:00,37.37,37.41,37.36,37.39,194133.0,35.1595,35.1971,35.1501,35.1783,194133.0
2018-10-04 13:55:00,37.39,37.4,37.36,37.37,11131.0,35.1783,35.1877,35.1501,35.1595,11131.0
2018-10-04 14:00:00,37.37,37.41,37.35,37.4,21257.0,35.1595,35.1971,35.1406,35.1877,21257.0
2018-10-04 14:05:00,37.4,37.41,37.38,37.39,11001.0,35.1877,35.1971,35.1689,35.1783,11001.0
2018-10-04 14:10:00,37.38,37.38,37.35,37.36,5423.0,35.1689,35.1689,35.1406,35.1501,5423.0
2018-10-04 14:15:00,37.35,37.36,37.32,37.32,10259.0,35.1406,35.1501,35.1124,35.1124,10259.0
2018-10-04 14:20:00,37.32,37.35,37.31,37.32,18750.0,35.1124,35.1406,35.103,35.1124,18750.0
2018-10-04 14:25:00,37.31,37.36,37.31,37.35,15278.0,35.103,35.1501,35.103,35.1406,15278.0
2018-10-04 14:30:00,37.35,37.35,37.32,37.32,29505.0,35.1406,35.1406,35.1124,35.1124,29505.0
2018-10-04 14:35:00,37.32,37.39,37.31,37.39,16501.0,35.1124,35.1783,35.103,35.1783,16501.0
2018-10-04 14:40:00,37.39,37.39,37.35,37.37,25806.0,35.1783,35.1783,35.1406,35.1595,25806.0
2018-10-04 14:45:00,37.37,37.39,37.35,37.36,9941.0,35.1595,35.1783,35.1406,35.1501,9941.0
2018-10-04 14:50:00,37.37,37.41,37.37,37.41,8483.0,35.1595,35.1971,35.1595,35.1971,8483.0
2018-10-04 14:55:00,37.41,37.44,37.41,37.44,121381.0,35.1971,35.2253,35.1971,35.2253,121381.0
2018-10-04 15:00:00,37.43,37.47,37.42,37.47,17065.0,35.2159,35.2535,35.2065,35.2535,17065.0
2018-10-04 15:05:00,37.46,37.47,37.43,37.45,27251.0,35.2441,35.2535,35.2159,35.2347,27251.0
2018-10-04 15:10:00,37.45,37.46,37.45,37.45,11974.0,35.2347,35.2441,35.2347,35.2347,11974.0
2018-10-04 15:15:00,37.46,37.46,37.43,37.44,20842.0,35.2441,35.2441,35.2159,35.2253,20842.0
2018-10-04 15:20:00,37.45,37.45,37.39,37.41,16868.0,35.2347,35.2347,35.1783,35.1971,16868.0
2018-10-04 15:25:00,37.41,37.44,37.39,37.4,20838.0,35.1971,35.2253,35.1783,35.1877,20838.0
2018-10-04 15:30:00,37.39,37.41,37.38,37.4,14866.0,35.1783,35.1971,35.1689,35.1877,14866.0
2018-10-04 15:35:00,37.4,37.41,37.37,37.39,13848.0,35.1877,35.1971,35.1595,35.1783,13848.0
2018-10-04 15:40:00,37.39,37.39,37.36,37.39,457428.0,35.1783,35.1783,35.1501,35.1783,457428.0
2018-10-04 15:45:00,37.39,37.46,37.38,37.45,177111.0,35.1783,35.2441,35.1689,35.2347,177111.0
2018-10-04 15:50:00,37.45,37.49,37.44,37.49,159730.0,35.2347,35.2724,35.2253,35.2724,159730.0
2018-10-04 15:55:00,37.49,37.49,37.44,37.44,374232.0,35.2724,35.2724,35.2253,35.2253,374232.0
2018-10-05 09:30:00,37.43,37.66,37.43,37.56,25493.0,35.2159,35.4323,35.2159,35.3382,25493.0
2018-10-05 09:35:00,37.59,37.62,37.49,37.52,43830.0,35.3664,35.3947,35.2724,35.3006,43830.0
2018-10-05 09:40:00,37.51,37.53,37.37,37.38,21714.0,35.2912,35.31,35.1595,35.1689,21714.0
2018-10-05 09:45:00,37.39,37.42,37.36,37.36,38031.0,35.1783,35.2065,35.1501,35.1501,38031.0
2018-10-05 09:50:00,37.37,37.38,37.3,37.3,23084.0,35.1595,35.1689,35.0936,35.0936,23084.0
2018-10-05 09:55:00,37.3,37.3,37.24,37.29,55472.0,35.0936,35.0936,35.0372,35.0842,55472.0
2018-10-05 10:00:00,37.29,37.31,37.24,37.27,48613.0,35.0842,35.103,35.0372,35.0654,48613.0
2018-10-05 10:05:00,37.28,37.35,37.28,37.32,37286.0,35.0748,35.1406,35.0748,35.1124,37286.0
2018-10-05 10:10:00,37.32,37.33,37.27,37.27,11508.0,35.1124,35.1218,35.0654,35.0654,11508.0
2018-10-05 10:15:00,37.28,37.31,37.28,37.29,15714.0,35.0748,35.103,35.0748,35.0842,15714.0
2018-10-05 10:20:00,37.29,37.29,37.25,37.26,26717.0,35.0842,35.0842,35.0466,35.056,26717.0
2018-10-05 10:25:00,37.27,37.31,37.27,37.29,28166.0,35.0654,35.103,35.0654,35.0842,28166.0
2018-10-05 10:30:00,37.3,37.3,37.26,37.29,17807.0,35.0936,35.0936,35.056,35.0842,17807.0
2018-10-05 10:35:00,37.3,37.31,37.25,37.29,13379.0,35.0936,35.103,35.0466,35.0842,13379.0
2018-10-05 10:40:00,37.27,37.28,37.26,37.26,9399.0,35.0654,35.0748,35.056,35.056,9399.0
2018-10-05 10:45:00,37.26,37.26,37.2,37.21,30270.0,35.056,35.056,34.9995,35.0089,30270.0
2018-10-05 10:50:00,37.2,37.22,37.2,37.21,6154.0,34.9995,35.0183,34.9995,35.0089,6154.0
2018-10-05 10:55:00,37.2,37.24,37.17,37.19,20597.0,34.9995,35.0372,34.9713,34.9901,20597.0
2018-10-05 11:00:00,37.18,37.18,37.12,37.12,53677.0,34.9807,34.9807,34.9243,34.9243,53677.0
2018-10-05 11:05:00,37.12,37.15,37.11,37.13,8349.0,34.9243,34.9525,34.9148,34.9337,8349.0
2018-10-05 11:10:00,37.12,37.15,37.12,37.12,37077.0,34.9243,34.9525,34.9243,34.9243,37077.0
2018-10-05 11:15:00,37.13,37.15,37.1,37.13,11884.0,34.9337,34.9525,34.9054,34.9337,11884.0
2018-10-05 11:20:00,37.13,37.13,37.09,37.12,12385.0,34.9337,34.9337,34.896,34.9243,12385.0
2018-10-05 11:25:00,37.12,37.12,37.06,37.07,11399.0,34.9243,34.9243,34.8678,34.8772,11399.0
2018-10-05 11:30:00,37.07,37.07,36.99,37.01,27471.0,34.8772,34.8772,34.8019,34.8208,27471.0
2018-10-05 11:35:00,37.02,37.04,37.01,37.01,19804.0,34.8302,34.849,34.8208,34.8208,19804.0
2018-10-05 11:40:00,37.0,37.0,36.91,36.92,43362.0,34.8113,34.8113,34.7267,34.7361,43362.0
2018-10-05 11:45:00,36.92,36.94,36.9,36.93,19206.0,34.7361,34.7549,34.7173,34.7455,19206.0
2018-10-05 11:50:00,36.93,36.93,36.88,36.88,41376.0,34.7455,34.7455,34.6984,34.6984,41376.0
2018-10-05 11:55:00,36.88,36.91,36.86,36.87,10652.0,34.6984,34.7267,34.6796,34.689,10652.0
2018-10-05 12:00:00,36.87,36.88,36.85,36.88,13220.0,34.689,34.6984,34.6702,34.6984,13220.0
2018-10-05 12:05:00,36.87,36.93,36.87,36.91,13950.0,34.689,34.7455,34.689,34.7267,13950.0
2018-10-05 12:10:00,36.91,36.91,36.84,36.85,14515.0,34.7267,34.7267,34.6608,34.6702,14515.0
2018-10-05 12:15:00,36.85,36.87,36.84,36.86,55365.0,34.6702,34.689,34.6608,34.6796,55365.0
2018-10-05 12:20:00,36.86,36.89,36.86,36.88,8761.0,34.6796,34.7079,34.6796,34.6984,8761.0
2018-10-05 12:25:00,36.87,36.87,36.83,36.83,39898.0,34.689,34.689,34.6514,34.6514,39898.0
2018-10-05 12:30:00,36.84,36.84,36.8,36.8,24580.0,34.6608,34.6608,34.6232,34.6232,24580.0
2018-10-05 12:35:00,36.8,36.82,36.77,36.79,101250.0,34.6232,34.642,34.595,34.6138,101250.0
2018-10-05 12:40:00,36.79,36.79,36.76,36.77,172567.0,34.6138,34.6138,34.5855,34.595,172567.0
2018-10-05 12:45:00,36.77,36.78,36.74,36.76,141973.0,34.595,34.6044,34.5667,34.5855,141973.0
2018-10-05 12:50:00,36.76,36.8,36.75,36.8,29147.0,34.5855,34.6232,34.5761,34.6232,29147.0
2018-10-05 12:55:00,36.79,36.79,36.76,36.76,14885.0,34.6138,34.6138,34.5855,34.5855,14885.0
2018-10-05 13:00:00,36.77,36.79,36.75,36.77,18468.0,34.595,34.6138,34.5761,34.595,18468.0
2018-10-05 13:05:00,36.77,36.8,36.75,36.76,12940.0,34.595,34.6232,34.5761,34.5855,12940.0
2018-10-05 13:10:00,36.75,36.77,36.75,36.76,121492.0,34.5761,34.595,34.5761,34.5855,121492.0
2018-10-05 13:15:00,36.75,36.78,36.74,36.74,14473.0,34.5761,34.6044,34.5667,34.5667,14473.0
2018-10-05 13:20:00,36.74,36.75,36.72,36.74,19509.0,34.5667,34.5761,34.5479,34.5667,19509.0
2018-10-05 13:25:00,36.74,36.75,36.71,36.72,7046.0,34.5667,34.5761,34.5385,34.5479,7046.0
2018-10-05 13:30:00,36.73,36.77,36.73,36.76,9928.0,34.5573,34.595,34.5573,34.5855,9928.0
2018-10-05 13:35:00,36.75,36.78,36.73,36.77,5228.0,34.5761,34.6044,34.5573,34.595,5228.0
2018-10-05 13:40:00,36.77,36.87,36.77,36.86,268536.0,34.595,34.689,34.595,34.6796,268536.0
2018-10-05 13:45:00,36.86,36.91,36.85,36.9,86729.0,34.6796,34.7267,34.6702,34.7173,86729.0
2018-10-05 13:50:00,36.91,36.95,36.91,36.94,10924.0,34.7267,34.7643,34.7267,34.7549,10924.0
2018-10-05 13:55:00,36.95,36.97,36.94,36.96,195810.0,34.7643,34.7831,34.7549,34.7737,195810.0
2018-10-05 14:00:00,36.96,36.97,36.95,36.96,16615.0,34.7737,34.7831,34.7643,34.7737,16615.0
2018-10-05 14:05:00,36.96,36.97,36.93,36.93,200457.0,34.7737,34.7831,34.7455,34.7455,200457.0
2018-10-05 14:10:00,36.94,36.96,36.93,36.94,14470.0,34.7549,34.7737,34.7455,34.7549,14470.0
2018-10-05 14:15:00,36.94,37.01,36.94,37.01,83457.0,34.7549,34.8208,34.7549,34.8208,83457.0
2018-10-05 14:20:00,37.01,37.02,36.99,37.0,25759.0,34.8208,34.8302,34.8019,34.8113,25759.0
2018-10-05 14:25:00,37.0,37.01,36.98,37.0,52418.0,34.8113,34.8208,34.7925,34.8113,52418.0
2018-10-05 14:30:00,37.0,37.09,37.0,37.08,54846.0,34.8113,34.896,34.8113,34.8866,54846.0
2018-10-05 14:35:00,37.08,37.09,37.04,37.06,22883.0,34.8866,34.896,34.849,34.8678,22883.0
2018-10-05 14:40:00,37.05,37.1,37.05,37.07,25375.0,34.8584,34.9054,34.8584,34.8772,25375.0
2018-10-05 14:45:00,37.08,37.11,37.06,37.11,15950.0,34.8866,34.9148,34.8678,34.9148,15950.0
2018-10-05 14:50:00,37.11,37.16,37.11,37.15,15750.0,34.9148,34.9619,34.9148,34.9525,15750.0
2018-10-05 14:55:00,37.15,37.17,37.13,37.16,14520.0,34.9525,34.9713,34.9337,34.9619,14520.0
2018-10-05 15:00:00,37.16,37.17,37.13,37.17,14653.0,34.9619,34.9713,34.9337,34.9713,14653.0
2018-10-05 15:05:00,37.18,37.23,37.18,37.21,24962.0,34.9807,35.0277,34.9807,35.0089,24962.0
2018-10-05 15:10:00,37.21,37.25,37.2,37.24,15359.0,35.0089,35.0466,34.9995,35.0372,15359.0
2018-10-05 15:15:00,37.24,37.28,37.24,37.25,21779.0,35.0372,35.0748,35.0372,35.0466,21779.0
2018-10-05 15:20:00,37.24,37.25,37.22,37.22,19629.0,35.0372,35.0466,35.0183,35.0183,19629.0
2018-10-05 15:25:00,37.22,37.23,37.19,37.22,23030.0,35.0183,35.0277,34.9901,35.0183,23030.0
2018-10-05 15:30:00,37.23,37.23,37.17,37.17,43149.0,35.0277,35.0277,34.9713,34.9713,43149.0
2018-10-05 15:35:00,37.16,37.2,37.16,37.16,70099.0,34.9619,34.9995,34.9619,34.9619,70099.0
2018-10-05 15:40:00,37.15,37.21,37.14,37.2,43927.0,34.9525,35.0089,34.9431,34.9995,43927.0
2018-10-05 15:45:00,37.2,37.25,37.2,37.22,75672.0,34.9995,35.0466,34.9995,35.0183,75672.0
2018-10-05 15:50:00,37.21,37.22,37.18,37.21,85060.0,35.0089,35.0183,34.9807,35.0089,85060.0
2018-10-05 15:55:00,37.21,37.22,37.16,37.18,304450.0,35.0089,35.0183,34.9619,34.9807,304450.0
2018-10-08 09:30:00,37.03,37.06,37.01,37.03,24879.0,34.8396,34.8678,34.8208,34.8396,24879.0
2018-10-08 09:35:00,37.02,37.04,36.98,37.02,34219.0,34.8302,34.849,34.7925,34.8302,34219.0
2018-10-08 09:40:00,37.02,37.05,36.97,37.05,22919.0,34.8302,34.8584,34.7831,34.8584,22919.0
2018-10-08 09:45:00,37.05,37.15,37.05,37.15,209385.0,34.8584,34.9525,34.8584,34.9525,209385.0
2018-10-08 09:50:00,37.14,37.26,37.13,37.25,68842.0,34.9431,35.056,34.9337,35.0466,68842.0
2018-10-08 09:55:00,37.25,37.25,37.15,37.16,39365.0,35.0466,35.0466,34.9525,34.9619,39365.0
2018-10-08 10:00:00,37.15,37.24,37.13,37.24,29796.0,34.9525,35.0372,34.9337,35.0372,29796.0
2018-10-08 10:05:00,37.24,37.24,37.12,37.16,129967.0,35.0372,35.0372,34.9243,34.9619,129967.0
2018-10-08 10:10:00,37.16,37.2,37.15,37.16,24192.0,34.9619,34.9995,34.9525,34.9619,24192.0
2018-10-08 10:15:00,37.15,37.15,37.12,37.14,8305.0,34.9525,34.9525,34.9243,34.9431,8305.0
2018-10-08 10:20:00,37.14,37.16,37.13,37.16,8721.0,34.9431,34.9619,34.9337,34.9619,8721.0
2018-10-08 10:25:00,37.15,37.17,37.13,37.15,10788.0,34.9525,34.9713,34.9337,34.9525,10788.0
2018-10-08 10:30:00,37.15,37.17,37.14,37.15,16837.0,34.9525,34.9713,34.9431,34.9525,16837.0
2018-10-08 10:35:00,37.15,37.15,37.09,37.11,22162.0,34.9525,34.9525,34.896,34.9148,22162.0
2018-10-08 10:40:00,37.12,37.16,37.07,37.07,18380.0,34.9243,34.9619,34.8772,34.8772,18380.0
2018-10-08 10:45:00,37.07,37.15,37.06,37.14,13967.0,34.8772,34.9525,34.8678,34.9431,13967.0
2018-10-08 10:50:00,37.15,37.16,37.1,37.11,15650.0,34.9525,34.9619,34.9054,34.9148,15650.0
2018-10-08 10:55:00,37.1,37.12,37.07,37.08,18160.0,34.9054,34.9243,34.8772,34.8866,18160.0
2018-10-08 11:00:00,37.07,37.08,37.03,37.04,36500.0,34.8772,34.8866,34.8396,34.849,36500.0
2018-10-08 11:05:00,37.04,37.09,37.02,37.06,17663.0,34.849,34.896,34.8302,34.8678,17663.0
2018-10-08 11:10:00,37.07,37.12,37.06,37.1,24670.0,34.8772,34.9243,34.8678,34.9054,24670.0
2018-10-08 11:15:00,37.1,37.1,37.07,37.09,12084.0,34.9054,34.9054,34.8772,34.896,12084.0
2018-10-08 11:20:00,37.09,37.1,37.07,37.09,12287.0,34.896,34.9054,34.8772,34.896,12287.0
2018-10-08 11:25:00,37.09,37.11,37.08,37.11,10382.0,34.896,34.9148,34.8866,34.9148,10382.0
2018-10-08 11:30:00,37.1,37.1,37.05,37.07,34258.0,34.9054,34.9054,34.8584,34.8772,34258.0
2018-10-08 11:35:00,37.07,37.07,37.0,37.05,131036.0,34.8772,34.8772,34.8113,34.8584,131036.0
2018-10-08 11:40:00,37.04,37.1,37.04,37.08,37102.0,34.849,34.9054,34.849,34.8866,37102.0
2018-10-08 11:45:00,37.07,37.08,37.01,37.03,29917.0,34.8772,34.8866,34.8208,34.8396,29917.0
2018-10-08 11:50:00,37.03,37.06,37.02,37.06,28450.0,34.8396,34.8678,34.8302,34.8678,28450.0
2018-10-08 11:55:00,37.06,37.06,36.98,37.0,15474.0,34.8678,34.8678,34.7925,34.8113,15474.0
2018-10-08 12:00:00,36.99,37.04,36.98,37.02,13674.0,34.8019,34.849,34.7925,34.8302,13674.0
2018-10-08 12:05:00,37.03,37.06,37.02,37.03,18651.0,34.8396,34.8678,34.8302,34.8396,18651.0
2018-10-08 12:10:00,37.03,37.06,37.03,37.05,7542.0,34.8396,34.8678,34.8396,34.8584,7542.0
2018-10-08 12:15:00,37.05,37.05,37.01,37.05,11520.0,34.8584,34.8584,34.8208,34.8584,11520.0
2018-10-08 12:20:00,37.04,37.16,37.04,37.16,281315.0,34.849,34.9619,34.849,34.9619,281315.0
2018-10-08 12:25:00,37.16,37.17,37.14,37.15,34348.0,34.9619,34.9713,34.9431,34.9525,34348.0
2018-10-08 12:30:00,37.14,37.16,37.12,37.15,29280.0,34.9431,34.9619,34.9243,34.9525,29280.0
2018-10-08 12:35:00,37.15,37.18,37.14,37.17,13258.0,34.9525,34.9807,34.9431,34.9713,13258.0
2018-10-08 12:40:00,37.17,37.18,37.16,37.16,15399.0,34.9713,34.9807,34.9619,34.9619,15399.0
2018-10-08 12:45:00,37.17,37.2,37.16,37.19,21711.0,34.9713,34.9995,34.9619,34.9901,21711.0
2018-10-08 12:50:00,37.19,37.2,37.16,37.17,7520.0,34.9901,34.9995,34.9619,34.9713,7520.0
2018-10-08 12:55:00,37.17,37.19,37.16,37.16,11700.0,34.9713,34.9901,34.9619,34.9619,11700.0
2018-10-08 13:00:00,37.15,37.18,37.14,37.18,15238.0,34.9525,34.9807,34.9431,34.9807,15238.0
2018-10-08 13:05:00,37.18,37.23,37.17,37.23,9024.0,34.9807,35.0277,34.9713,35.0277,9024.0
2018-10-08 13:10:00,37.22,37.22,37.18,37.19,9158.0,35.0183,35.0183,34.9807,34.9901,9158.0
2018-10-08 13:15:00,37.18,37.19,37.13,37.14,9204.0,34.9807,34.9901,34.9337,34.9431,9204.0
2018-10-08 13:20:00,37.14,37.14,37.1,37.13,28140.0,34.9431,34.9431,34.9054,34.9337,28140.0
2018-10-08 13:25:00,37.14,37.16,37.14,37.16,2900.0,34.9431,34.9619,34.9431,34.9619,2900.0
2018-10-08 13:30:00,37.16,37.18,37.16,37.18,7666.0,34.9619,34.9807,34.9619,34.9807,7666.0
2018-10-08 13:35:00,37.19,37.2,37.16,37.16,8300.0,34.9901,34.9995,34.9619,34.9619,8300.0
2018-10-08 13:40:00,37.16,37.18,37.15,37.17,40115.0,34.9619,34.9807,34.9525,34.9713,40115.0
2018-10-08 13:45:00,37.17,37.18,37.15,37.16,35800.0,34.9713,34.9807,34.9525,34.9619,35800.0
2018-10-08 13:50:00,37.17,37.18,37.16,37.16,4300.0,34.9713,34.9807,34.9619,34.9619,4300.0
2018-10-08 13:55:00,37.15,37.16,37.13,37.13,9300.0,34.9525,34.9619,34.9337,34.9337,9300.0
2018-10-08 14:00:00,37.13,37.2,37.12,37.17,15625.0,34.9337,34.9995,34.9243,34.9713,15625.0
2018-10-08 14:05:00,37.17,37.21,37.17,37.19,27197.0,34.9713,35.0089,34.9713,34.9901,27197.0
2018-10-08 14:10:00,37.19,37.2,37.17,37.18,15248.0,34.9901,34.9995,34.9713,34.9807,15248.0
2018-10-08 14:15:00,37.16,37.18,37.16,37.18,25518.0,34.9619,34.9807,34.9619,34.9807,25518.0
2018-10-08 14:20:00,37.17,37.2,37.16,37.17,41710.0,34.9713,34.9995,34.9619,34.9713,41710.0
2018-10-08 14:25:00,37.18,37.22,37.17,37.22,50731.0,34.9807,35.0183,34.9713,35.0183,50731.0
2018-10-08 14:30:00,37.22,37.28,37.21,37.25,51121.0,35.0183,35.0748,35.0089,35.0466,51121.0
2018-10-08 14:35:00,37.26,37.28,37.24,37.28,9863.0,35.056,35.0748,35.0372,35.0748,9863.0
2018-10-08 14:40:00,37.27,37.3,37.25,37.29,19300.0,35.0654,35.0936,35.0466,35.0842,19300.0
2018-10-08 14:45:00,37.29,37.31,37.26,37.3,27507.0,35.0842,35.103,35.056,35.0936,27507.0
2018-10-08 14:50:00,37.29,37.31,37.27,37.29,102174.0,35.0842,35.103,35.0654,35.0842,102174.0
2018-10-08 14:55:00,37.29,37.31,37.27,37.29,36447.0,35.0842,35.103,35.0654,35.0842,36447.0
2018-10-08 15:00:00,37.28,37.33,37.28,37.3,15217.0,35.0748,35.1218,35.0748,35.0936,15217.0
2018-10-08 15:05:00,37.3,37.31,37.28,37.3,10802.0,35.0936,35.103,35.0748,35.0936,10802.0
2018-10-08 15:10:00,37.3,37.31,37.29,37.3,9486.0,35.0936,35.103,35.0842,35.0936,9486.0
2018-10-08 15:15:00,37.29,37.32,37.28,37.32,43711.0,35.0842,35.1124,35.0748,35.1124,43711.0
2018-10-08 15:20:00,37.31,37.33,37.28,37.29,21767.0,35.103,35.1218,35.0748,35.0842,21767.0
2018-10-08 15:25:00,37.29,37.3,37.27,37.29,16512.0,35.0842,35.0936,35.0654,35.0842,16512.0
2018-10-08 15:30:00,37.29,37.32,37.29,37.3,20279.0,35.0842,35.1124,35.0842,35.0936,20279.0
2018-10-08 15:35:00,37.3,37.31,37.28,37.3,33535.0,35.0936,35.103,35.0748,35.0936,33535.0
2018-10-08 15:40:00,37.3,37.33,37.3,37.31,29130.0,35.0936,35.1218,35.0936,35.103,29130.0
2018-10-08 15:45:00,37.31,37.34,37.3,37.34,68959.0,35.103,35.1312,35.0936,35.1312,68959.0
2018-10-08 15:50:00,37.34,37.34,37.29,37.29,42719.0,35.1312,35.1312,35.0842,35.0842,42719.0
2018-10-08 15:55:00,37.29,37.3,37.27,37.28,252786.0,35.0842,35.0936,35.0654,35.0748,252786.0
2018-10-09 09:30:00,37.12,37.2,37.09,37.11,51362.0,34.9243,34.9995,34.896,34.9148,51362.0
2018-10-09 09:35:00,37.1,37.17,36.98,36.98,48010.0,34.9054,34.9713,34.7925,34.7925,48010.0
2018-10-09 09:40:00,36.97,37.06,36.91,36.91,97400.0,34.7831,34.8678,34.7267,34.7267,97400.0
2018-10-09 09:45:00,36.91,36.91,36.84,36.87,75562.0,34.7267,34.7267,34.6608,34.689,75562.0
2018-10-09 09:50:00,36.87,36.98,36.85,36.98,33857.0,34.689,34.7925,34.6702,34.7925,33857.0
2018-10-09 09:55:00,36.99,37.06,36.99,37.05,30698.0,34.8019,34.8678,34.8019,34.8584,30698.0
2018-10-09 10:00:00,37.04,37.09,37.01,37.03,72639.0,34.849,34.896,34.8208,34.8396,72639.0
2018-10-09 10:05:00,37.01,37.05,36.99,36.99,57018.0,34.8208,34.8584,34.8019,34.8019,57018.0
2018-10-09 10:10:00,36.99,37.01,36.92,36.93,37873.0,34.8019,34.8208,34.7361,34.7455,37873.0
2018-10-09 10:15:00,36.93,36.96,36.9,36.93,20719.0,34.7455,34.7737,34.7173,34.7455,20719.0
2018-10-09 10:20:00,36.93,36.96,36.91,36.96,15042.0,34.7455,34.7737,34.7267,34.7737,15042.0
2018-10-09 10:25:00,36.96,37.02,36.96,36.96,32668.0,34.7737,34.8302,34.7737,34.7737,32668.0
2018-10-09 10:30:00,36.96,37.02,36.96,36.97,29746.0,34.7737,34.8302,34.7737,34.7831,29746.0
2018-10-09 10:35:00,36.97,37.0,36.9,36.92,18223.0,34.7831,34.8113,34.7173,34.7361,18223.0
2018-10-09 10:40:00,36.91,36.95,36.9,36.94,14764.0,34.7267,34.7643,34.7173,34.7549,14764.0
2018-10-09 10:45:00,36.93,36.98,36.91,36.92,12844.0,34.7455,34.7925,34.7267,34.7361,12844.0
2018-10-09 10:50:00,36.92,36.95,36.88,36.88,17849.0,34.7361,34.7643,34.6984,34.6984,17849.0
2018-10-09 10:55:00,36.89,36.91,36.85,36.85,25582.0,34.7079,34.7267,34.6702,34.6702,25582.0
2018-10-09 11:00:00,36.86,36.88,36.85,36.86,20776.0,34.6796,34.6984,34.6702,34.6796,20776.0
2018-10-09 11:05:00,36.85,36.85,36.81,36.83,10120.0,34.6702,34.6702,34.6326,34.6514,10120.0
2018-10-09 11:10:00,36.83,36.88,36.82,36.87,13480.0,34.6514,34.6984,34.642,34.689,13480.0
2018-10-09 11:15:00,36.88,36.91,36.82,36.82,221634.0,34.6984,34.7267,34.642,34.642,221634.0
2018-10-09 11:20:00,36.83,36.85,36.81,36.82,156048.0,34.6514,34.6702,34.6326,34.642,156048.0
2018-10-09 11:25:00,36.83,36.84,36.81,36.82,199966.0,34.6514,34.6608,34.6326,34.642,199966.0
2018-10-09 11:30:00,36.81,36.81,36.75,36.75,31673.0,34.6326,34.6326,34.5761,34.5761,31673.0
2018-10-09 11:35:00,36.74,36.76,36.71,36.73,15718.0,34.5667,34.5855,34.5385,34.5573,15718.0
2018-10-09 11:40:00,36.73,36.75,36.72,36.72,6685.0,34.5573,34.5761,34.5479,34.5479,6685.0
2018-10-09 11:45:00,36.72,36.72,36.68,36.71,20768.0,34.5479,34.5479,34.5103,34.5385,20768.0
2018-10-09 11:50:00,36.71,36.77,36.71,36.75,24640.0,34.5385,34.595,34.5385,34.5761,24640.0
2018-10-09 11:55:00,36.75,36.76,36.73,36.75,50842.0,34.5761,34.5855,34.5573,34.5761,50842.0
2018-10-09 12:00:00,36.75,36.75,36.68,36.68,96930.0,34.5761,34.5761,34.5103,34.5103,96930.0
2018-10-09 12:05:00,36.67,36.71,36.66,36.68,32485.0,34.5009,34.5385,34.4915,34.5103,32485.0
2018-10-09 12:10:00,36.67,36.71,36.67,36.68,18343.0,34.5009,34.5385,34.5009,34.5103,18343.0
2018-10-09 12:15:00,36.67,36.67,36.63,36.64,28406.0,34.5009,34.5009,34.4632,34.4726,28406.0
2018-10-09 12:20:00,36.63,36.64,36.58,36.58,14329.0,34.4632,34.4726,34.4162,34.4162,14329.0
2018-10-09 12:25:00,36.57,36.58,36.54,36.54,50905.0,34.4068,34.4162,34.3786,34.3786,50905.0
2018-10-09 12:30:00,36.55,36.55,36.5,36.52,197702.0,34.388,34.388,34.3409,34.3597,197702.0
2018-10-09 12:35:00,36.53,36.55,36.48,36.48,137025.0,34.3692,34.388,34.3221,34.3221,137025.0
2018-10-09 12:40:00,36.48,36.48,36.4,36.4,62268.0,34.3221,34.3221,34.2468,34.2468,62268.0
2018-10-09 12:45:00,36.41,36.44,36.36,36.43,97992.0,34.2563,34.2845,34.2092,34.2751,97992.0
2018-10-09 12:50:00,36.43,36.45,36.4,36.4,30599.0,34.2751,34.2939,34.2468,34.2468,30599.0
2018-10-09 12:55:00,36.4,36.44,36.39,36.43,14202.0,34.2468,34.2845,34.2374,34.2751,14202.0
2018-10-09 13:00:00,36.43,36.45,36.41,36.44,41521.0,34.2751,34.2939,34.2563,34.2845,41521.0
2018-10-09 13:05:00,36.44,36.46,36.42,36.46,19366.0,34.2845,34.3033,34.2657,34.3033,19366.0
2018-10-09 13:10:00,36.45,36.48,36.44,36.44,82365.0,34.2939,34.3221,34.2845,34.2845,82365.0
2018-10-09 13:15:00,36.44,36.45,36.41,36.41,9160.0,34.2845,34.2939,34.2563,34.2563,9160.0
2018-10-09 13:20:00,36.4,36.48,36.39,36.47,28112.0,34.2468,34.3221,34.2374,34.3127,28112.0
2018-10-09 13:25:00,36.46,36.47,36.42,36.44,10122.0,34.3033,34.3127,34.2657,34.2845,10122.0
2018-10-09 13:30:00,36.43,36.43,36.4,36.4,34396.0,34.2751,34.2751,34.2468,34.2468,34396.0
2018-10-09 13:35:00,36.4,36.4,36.35,36.4,42392.0,34.2468,34.2468,34.1998,34.2468,42392.0
2018-10-09 13:40:00,36.4,36.41,36.35,36.39,31931.0,34.2468,34.2563,34.1998,34.2374,31931.0
2018-10-09 13:45:00,36.39,36.41,36.38,36.39,17892.0,34.2374,34.2563,34.228,34.2374,17892.0
2018-10-09 13:50:00,36.39,36.39,36.36,36.38,32436.0,34.2374,34.2374,34.2092,34.228,32436.0
2018-10-09 13:55:00,36.38,36.43,36.37,36.41,35816.0,34.228,34.2751,34.2186,34.2563,35816.0
2018-10-09 14:00:00,36.42,36.42,36.36,36.37,20338.0,34.2657,34.2657,34.2092,34.2186,20338.0
2018-10-09 14:05:00,36.37,36.38,36.35,36.37,44873.0,34.2186,34.228,34.1998,34.2186,44873.0
2018-10-09 14:10:00,36.37,36.39,36.34,36.38,19489.0,34.2186,34.2374,34.1904,34.228,19489.0
2018-10-09 14:15:00,36.38,36.39,36.35,36.36,23418.0,34.228,34.2374,34.1998,34.2092,23418.0
2018-10-09 14:20:00,36.36,36.41,36.36,36.4,32706.0,34.2092,34.2563,34.2092,34.2468,32706.0
2018-10-09 14:25:00,36.4,36.4,36.37,36.38,16032.0,34.2468,34.2468,34.2186,34.228,16032.0
2018-10-09 14:30:00,36.39,36.39,36.35,36.36,25298.0,34.2374,34.2374,34.1998,34.2092,25298.0
2018-10-09 14:35:00,36.36,36.37,36.33,36.35,18743.0,34.2092,34.2186,34.181,34.1998,18743.0
2018-10-09 14:40:00,36.35,36.35,36.3,36.32,39768.0,34.1998,34.1998,34.1528,34.1716,39768.0
2018-10-09 14:45:00,36.32,36.32,36.3,36.31,116033.0,34.1716,34.1716,34.1528,34.1622,116033.0
2018-10-09 14:50:00,36.31,36.36,36.3,36.35,28478.0,34.1622,34.2092,34.1528,34.1998,28478.0
2018-10-09 14:55:00,36.35,36.35,36.32,36.32,23111.0,34.1998,34.1998,34.1716,34.1716,23111.0
2018-10-09 15:00:00,36.32,36.33,36.3,36.31,35177.0,34.1716,34.181,34.1528,34.1622,35177.0
2018-10-09 15:05:00,36.31,36.35,36.3,36.34,22379.0,34.1622,34.1998,34.1528,34.1904,22379.0
2018-10-09 15:10:00,36.34,36.35,36.31,36.34,50968.0,34.1904,34.1998,34.1622,34.1904,50968.0
2018-10-09 15:15:00,36.34,36.35,36.29,36.29,23621.0,34.1904,34.1998,34.1433,34.1433,23621.0
2018-10-09 15:20:00,36.29,36.3,36.24,36.24,62514.0,34.1433,34.1528,34.0963,34.0963,62514.0
2018-10-09 15:25:00,36.24,36.29,36.24,36.29,43291.0,34.0963,34.1433,34.0963,34.1433,43291.0
2018-10-09 15:30:00,36.29,36.29,36.25,36.27,68005.0,34.1433,34.1433,34.1057,34.1245,68005.0
2018-10-09 15:35:00,36.27,36.28,36.25,36.26,70264.0,34.1245,34.1339,34.1057,34.1151,70264.0
2018-10-09 15:40:00,36.26,36.27,36.23,36.23,54062.0,34.1151,34.1245,34.0869,34.0869,54062.0
2018-10-09 15:45:00,36.24,36.29,36.23,36.27,288973.0,34.0963,34.1433,34.0869,34.1245,288973.0
2018-10-09 15:50:00,36.26,36.27,36.22,36.23,177452.0,34.1151,34.1245,34.0775,34.0869,177452.0
2018-10-09 15:55:00,36.23,36.24,36.21,36.23,403298.0,34.0869,34.0963,34.0681,34.0869,403298.0
2018-10-10 09:30:00,36.12,36.35,36.09,36.1,103077.0,33.9834,34.1998,33.9552,33.9646,103077.0
2018-10-10 09:35:00,36.08,36.2,36.08,36.2,31636.0,33.9458,34.0587,33.9458,34.0587,31636.0
2018-10-10 09:40:00,36.2,36.26,36.12,36.13,44512.0,34.0587,34.1151,33.9834,33.9928,44512.0
2018-10-10 09:45:00,36.13,36.2,36.13,36.14,62253.0,33.9928,34.0587,33.9928,34.0022,62253.0
2018-10-10 09:50:00,36.15,36.25,36.14,36.18,47906.0,34.0116,34.1057,34.0022,34.0399,47906.0
2018-10-10 09:55:00,36.18,36.19,36.05,36.05,100301.0,34.0399,34.0493,33.9175,33.9175,100301.0
2018-10-10 10:00:00,36.05,36.1,36.04,36.08,74173.0,33.9175,33.9646,33.9081,33.9458,74173.0
2018-10-10 10:05:00,36.07,36.09,36.03,36.09,57553.0,33.9364,33.9552,33.8987,33.9552,57553.0
2018-10-10 10:10:00,36.08,36.09,35.98,35.98,92875.0,33.9458,33.9552,33.8517,33.8517,92875.0
2018-10-10 10:15:00,35.98,36.03,35.94,36.03,35131.0,33.8517,33.8987,33.8141,33.8987,35131.0
2018-10-10 10:20:00,36.02,36.06,35.98,36.01,33013.0,33.8893,33.927,33.8517,33.8799,33013.0
2018-10-10 10:25:00,36.02,36.1,36.01,36.05,141198.0,33.8893,33.9646,33.8799,33.9175,141198.0
2018-10-10 10:30:00,36.05,36.11,36.04,36.04,46332.0,33.9175,33.974,33.9081,33.9081,46332.0
2018-10-10 10:35:00,36.04,36.08,36.03,36.04,15702.0,33.9081,33.9458,33.8987,33.9081,15702.0
2018-10-10 10:40:00,36.04,36.04,35.98,36.02,62115.0,33.9081,33.9081,33.8517,33.8893,62115.0
2018-10-10 10:45:00,36.02,36.06,36.01,36.06,84933.0,33.8893,33.927,33.8799,33.927,84933.0
2018-10-10 10:50:00,36.06,36.13,36.06,36.06,35574.0,33.927,33.9928,33.927,33.927,35574.0
2018-10-10 10:55:00,36.07,36.07,36.01,36.03,35450.0,33.9364,33.9364,33.8799,33.8987,35450.0
2018-10-10 11:00:00,36.02,36.09,36.02,36.05,57469.0,33.8893,33.9552,33.8893,33.9175,57469.0
2018-10-10 11:05:00,36.06,36.06,35.99,35.99,97927.0,33.927,33.927,33.8611,33.8611,97927.0
2018-10-10 11:10:00,35.99,36.02,35.96,35.98,146579.0,33.8611,33.8893,33.8329,33.8517,146579.0
2018-10-10 11:15:00,35.98,35.98,35.92,35.94,26284.0,33.8517,33.8517,33.7952,33.8141,26284.0
2018-10-10 11:20:00,35.94,35.97,35.9,35.95,12801.0,33.8141,33.8423,33.7764,33.8235,12801.0
2018-10-10 11:25:00,35.95,36.02,35.95,35.99,23849.0,33.8235,33.8893,33.8235,33.8611,23849.0
2018-10-10 11:30:00,35.99,35.99,35.91,35.92,34120.0,33.8611,33.8611,33.7858,33.7952,34120.0
2018-10-10 11:35:00,35.93,35.95,35.88,35.9,38280.0,33.8046,33.8235,33.7576,33.7764,38280.0
2018-10-10 11:40:00,35.9,36.03,35.89,36.02,26088.0,33.7764,33.8987,33.767,33.8893,26088.0
2018-10-10 11:45:00,36.02,36.12,36.0,36.11,38870.0,33.8893,33.9834,33.8705,33.974,38870.0
2018-10-10 11:50:00,36.1,36.13,36.1,36.1,16943.0,33.9646,33.9928,33.9646,33.9646,16943.0
2018-10-10 11:55:00,36.1,36.18,36.1,36.16,61427.0,33.9646,34.0399,33.9646,34.021,61427.0
2018-10-10 12:00:00,36.15,36.19,36.14,36.18,75506.0,34.0116,34.0493,34.0022,34.0399,75506.0
2018-10-10 12:05:00,36.17,36.2,36.16,36.18,76771.0,34.0304,34.0587,34.021,34.0399,76771.0
2018-10-10 12:10:00,36.17,36.2,36.14,36.2,58187.0,34.0304,34.0587,34.0022,34.0587,58187.0
2018-10-10 12:15:00,36.19,36.24,36.18,36.24,51540.0,34.0493,34.0963,34.0399,34.0963,51540.0
2018-10-10 12:20:00,36.24,36.24,36.18,36.19,20195.0,34.0963,34.0963,34.0399,34.0493,20195.0
2018-10-10 12:25:00,36.19,36.2,36.16,36.16,43547.0,34.0493,34.0587,34.021,34.021,43547.0
2018-10-10 12:30:00,36.15,36.17,36.15,36.15,45819.0,34.0116,34.0304,34.0116,34.0116,45819.0
2018-10-10 12:35:00,36.15,36.17,36.14,36.15,39172.0,34.0116,34.0304,34.0022,34.0116,39172.0
2018-10-10 12:40:00,36.15,36.16,36.12,36.15,14704.0,34.0116,34.021,33.9834,34.0116,14704.0
2018-10-10 12:45:00,36.15,36.17,36.15,36.17,16013.0,34.0116,34.0304,34.0116,34.0304,16013.0
2018-10-10 12:50:00,36.18,36.23,36.16,36.17,15942.0,34.0399,34.0869,34.021,34.0304,15942.0
2018-10-10 12:55:00,36.18,36.23,36.17,36.19,12926.0,34.0399,34.0869,34.0304,34.0493,12926.0
2018-10-10 13:00:00,36.18,36.2,36.09,36.1,25500.0,34.0399,34.0587,33.9552,33.9646,25500.0
2018-10-10 13:05:00,36.1,36.17,36.1,36.16,16918.0,33.9646,34.0304,33.9646,34.021,16918.0
2018-10-10 13:10:00,36.16,36.22,36.15,36.19,12393.0,34.021,34.0775,34.0116,34.0493,12393.0
2018-10-10 13:15:00,36.2,36.25,36.18,36.25,18672.0,34.0587,34.1057,34.0399,34.1057,18672.0
2018-10-10 13:20:00,36.26,36.26,36.21,36.24,29284.0,34.1151,34.1151,34.0681,34.0963,29284.0
2018-10-10 13:25:00,36.24,36.24,36.19,36.2,6700.0,34.0963,34.0963,34.0493,34.0587,6700.0
2018-10-10 13:30:00,36.18,36.2,36.15,36.2,27925.0,34.0399,34.0587,34.0116,34.0587,27925.0
2018-10-10 13:35:00,36.2,36.22,36.19,36.21,7577.0,34.0587,34.0775,34.0493,34.0681,7577.0
2018-10-10 13:40:00,36.22,36.23,36.18,36.22,18149.0,34.0775,34.0869,34.0399,34.0775,18149.0
2018-10-10 13:45:00,36.23,36.29,36.23,36.28,23082.0,34.0869,34.1433,34.0869,34.1339,23082.0
2018-10-10 13:50:00,36.28,36.29,36.26,36.28,75033.0,34.1339,34.1433,34.1151,34.1339,75033.0
2018-10-10 13:55:00,36.27,36.27,36.24,36.27,22468.0,34.1245,34.1245,34.0963,34.1245,22468.0
2018-10-10 14:00:00,36.27,36.27,36.19,36.19,20300.0,34.1245,34.1245,34.0493,34.0493,20300.0
2018-10-10 14:05:00,36.19,36.19,36.11,36.11,127942.0,34.0493,34.0493,33.974,33.974,127942.0
2018-10-10 14:10:00,36.11,36.16,36.08,36.09,29376.0,33.974,34.021,33.9458,33.9552,29376.0
2018-10-10 14:15:00,36.08,36.15,36.08,36.09,21212.0,33.9458,34.0116,33.9458,33.9552,21212.0
2018-10-10 14:20:00,36.09,36.1,36.04,36.1,53027.0,33.9552,33.9646,33.9081,33.9646,53027.0
2018-10-10 14:25:00,36.1,36.1,36.04,36.09,52596.0,33.9646,33.9646,33.9081,33.9552,52596.0
2018-10-10 14:30:00,36.09,36.14,36.09,36.09,22840.0,33.9552,34.0022,33.9552,33.9552,22840.0
2018-10-10 14:35:00,36.08,36.1,36.03,36.05,21146.0,33.9458,33.9646,33.8987,33.9175,21146.0
2018-10-10 14:40:00,36.05,36.06,36.01,36.01,21691.0,33.9175,33.927,33.8799,33.8799,21691.0
2018-10-10 14:45:00,36.02,36.06,36.01,36.04,18706.0,33.8893,33.927,33.8799,33.9081,18706.0
2018-10-10 14:50:00,36.04,36.1,36.04,36.08,22230.0,33.9081,33.9646,33.9081,33.9458,22230.0
2018-10-10 14:55:00,36.08,36.12,36.06,36.11,29106.0,33.9458,33.9834,33.927,33.974,29106.0
2018-10-10 15:00:00,36.1,36.1,35.98,35.98,24592.0,33.9646,33.9646,33.8517,33.8517,24592.0
2018-10-10 15:05:00,35.98,36.0,35.92,35.93,40651.0,33.8517,33.8705,33.7952,33.8046,40651.0
2018-10-10 15:10:00,35.93,35.93,35.83,35.85,78971.0,33.8046,33.8046,33.7106,33.7294,78971.0
2018-10-10 15:15:00,35.85,35.9,35.83,35.84,46331.0,33.7294,33.7764,33.7106,33.72,46331.0
2018-10-10 15:20:00,35.84,35.94,35.84,35.92,50082.0,33.72,33.8141,33.72,33.7952,50082.0
2018-10-10 15:25:00,35.92,35.93,35.85,35.93,105082.0,33.7952,33.8046,33.7294,33.8046,105082.0
2018-10-10 15:30:00,35.93,35.93,35.82,35.82,56396.0,33.8046,33.8046,33.7012,33.7012,56396.0
2018-10-10 15:35:00,35.81,35.81,35.74,35.74,62231.0,33.6917,33.6917,33.6259,33.6259,62231.0
2018-10-10 15:40:00,35.74,35.74,35.67,35.71,127496.0,33.6259,33.6259,33.56,33.5977,127496.0
2018-10-10 15:45:00,35.71,35.78,35.64,35.76,295693.0,33.5977,33.6635,33.5318,33.6447,295693.0
2018-10-10 15:50:00,35.76,35.77,35.63,35.63,116591.0,33.6447,33.6541,33.5224,33.5224,116591.0
2018-10-10 15:55:00,35.62,35.63,35.52,35.56,250600.0,33.513,33.5224,33.4189,33.4565,250600.0
2018-10-11 09:30:00,35.45,35.67,35.45,35.62,44233.0,33.353,33.56,33.353,33.513,44233.0
2018-10-11 09:35:00,35.63,35.74,35.56,35.63,102697.0,33.5224,33.6259,33.4565,33.5224,102697.0
2018-10-11 09:40:00,35.64,35.64,35.5,35.54,66001.0,33.5318,33.5318,33.4001,33.4377,66001.0
2018-10-11 09:45:00,35.52,35.6,35.5,35.59,84047.0,33.4189,33.4942,33.4001,33.4848,84047.0
2018-10-11 09:50:00,35.58,35.75,35.58,35.74,108353.0,33.4753,33.6353,33.4753,33.6259,108353.0
2018-10-11 09:55:00,35.74,35.89,35.7,35.87,115458.0,33.6259,33.767,33.5882,33.7482,115458.0
2018-10-11 10:00:00,35.87,35.91,35.79,35.8,184042.0,33.7482,33.7858,33.6729,33.6823,184042.0
2018-10-11 10:05:00,35.81,35.9,35.79,35.82,125183.0,33.6917,33.7764,33.6729,33.7012,125183.0
2018-10-11 10:10:00,35.83,35.85,35.73,35.74,46869.0,33.7106,33.7294,33.6165,33.6259,46869.0
2018-10-11 10:15:00,35.74,35.74,35.67,35.72,95278.0,33.6259,33.6259,33.56,33.6071,95278.0
2018-10-11 10:20:00,35.72,35.72,35.63,35.63,46317.0,33.6071,33.6071,33.5224,33.5224,46317.0
2018-10-11 10:25:00,35.63,35.7,35.61,35.69,46468.0,33.5224,33.5882,33.5036,33.5788,46468.0
2018-10-11 10:30:00,35.69,35.73,35.67,35.73,35625.0,33.5788,33.6165,33.56,33.6165,35625.0
2018-10-11 10:35:00,35.73,35.78,35.69,35.7,41634.0,33.6165,33.6635,33.5788,33.5882,41634.0
2018-10-11 10:40:00,35.69,35.71,35.65,35.66,44016.0,33.5788,33.5977,33.5412,33.5506,44016.0
2018-10-11 10:45:00,35.67,35.67,35.58,35.59,38889.0,33.56,33.56,33.4753,33.4848,38889.0
2018-10-11 10:50:00,35.59,35.64,35.54,35.55,99008.0,33.4848,33.5318,33.4377,33.4471,99008.0
2018-10-11 10:55:00,35.58,35.59,35.51,35.52,44315.0,33.4753,33.4848,33.4095,33.4189,44315.0
2018-10-11 11:00:00,35.51,35.55,35.4,35.43,105343.0,33.4095,33.4471,33.306,33.3342,105343.0
2018-10-11 11:05:00,35.43,35.48,35.41,35.47,62081.0,33.3342,33.3813,33.3154,33.3719,62081.0
2018-10-11 11:10:00,35.46,35.46,35.33,35.33,33154.0,33.3624,33.3624,33.2401,33.2401,33154.0
2018-10-11 11:15:00,35.34,35.43,35.33,35.38,55075.0,33.2495,33.3342,33.2401,33.2872,55075.0
2018-10-11 11:20:00,35.39,35.52,35.39,35.47,36926.0,33.2966,33.4189,33.2966,33.3719,36926.0
2018-10-11 11:25:00,35.47,35.48,35.41,35.43,50459.0,33.3719,33.3813,33.3154,33.3342,50459.0
2018-10-11 11:30:00,35.44,35.49,35.42,35.49,20422.0,33.3436,33.3907,33.3248,33.3907,20422.0
2018-10-11 11:35:00,35.47,35.47,35.38,35.41,43748.0,33.3719,33.3719,33.2872,33.3154,43748.0
2018-10-11 11:40:00,35.42,35.46,35.41,35.46,17700.0,33.3248,33.3624,33.3154,33.3624,17700.0
2018-10-11 11:45:00,35.45,35.58,35.44,35.57,34600.0,33.353,33.4753,33.3436,33.4659,34600.0
2018-10-11 11:50:00,35.57,35.65,35.54,35.63,35265.0,33.4659,33.5412,33.4377,33.5224,35265.0
2018-10-11 11:55:00,35.64,35.66,35.62,35.64,48674.0,33.5318,33.5506,33.513,33.5318,48674.0
2018-10-11 12:00:00,35.64,35.68,35.57,35.59,20865.0,33.5318,33.5694,33.4659,33.4848,20865.0
2018-10-11 12:05:00,35.59,35.6,35.54,35.55,21505.0,33.4848,33.4942,33.4377,33.4471,21505.0
2018-10-11 12:10:00,35.55,35.61,35.55,35.6,52435.0,33.4471,33.5036,33.4471,33.4942,52435.0
2018-10-11 12:15:00,35.62,35.67,35.59,35.67,66007.0,33.513,33.56,33.4848,33.56,66007.0
2018-10-11 12:20:00,35.67,35.76,35.67,35.76,12690.0,33.56,33.6447,33.56,33.6447,12690.0
2018-10-11 12:25:00,35.75,35.78,35.71,35.72,14416.0,33.6353,33.6635,33.5977,33.6071,14416.0
2018-10-11 12:30:00,35.71,35.73,35.65,35.68,77104.0,33.5977,33.6165,33.5412,33.5694,77104.0
2018-10-11 12:35:00,35.67,35.7,35.65,35.65,55330.0,33.56,33.5882,33.5412,33.5412,55330.0
2018-10-11 12:40:00,35.65,35.68,35.62,35.67,52622.0,33.5412,33.5694,33.513,33.56,52622.0
2018-10-11 12:45:00,35.67,35.67,35.6,35.61,106136.0,33.56,33.56,33.4942,33.5036,106136.0
2018-10-11 12:50:00,35.62,35.64,35.59,35.63,32156.0,33.513,33.5318,33.4848,33.5224,32156.0
2018-10-11 12:55:00,35.63,35.63,35.59,35.6,25964.0,33.5224,33.5224,33.4848,33.4942,25964.0
2018-10-11 13:00:00,35.59,35.59,35.51,35.51,15293.0,33.4848,33.4848,33.4095,33.4095,15293.0
2018-10-11 13:05:00,35.52,35.55,35.52,35.55,19943.0,33.4189,33.4471,33.4189,33.4471,19943.0
2018-10-11 13:10:00,35.55,35.64,35.53,35.64,16865.0,33.4471,33.5318,33.4283,33.5318,16865.0
2018-10-11 13:15:00,35.65,35.67,35.64,35.66,36579.0,33.5412,33.56,33.5318,33.5506,36579.0
2018-10-11 13:20:00,35.66,35.66,35.57,35.57,38351.0,33.5506,33.5506,33.4659,33.4659,38351.0
2018-10-11 13:25:00,35.58,35.59,35.54,35.57,26100.0,33.4753,33.4848,33.4377,33.4659,26100.0
2018-10-11 13:30:00,35.57,35.6,35.54,35.56,23242.0,33.4659,33.4942,33.4377,33.4565,23242.0
2018-10-11 13:35:00,35.55,35.57,35.54,35.57,14183.0,33.4471,33.4659,33.4377,33.4659,14183.0
2018-10-11 13:40:00,35.58,35.59,35.52,35.55,19333.0,33.4753,33.4848,33.4189,33.4471,19333.0
2018-10-11 13:45:00,35.54,35.56,35.52,35.52,17192.0,33.4377,33.4565,33.4189,33.4189,17192.0
2018-10-11 13:50:00,35.52,35.55,35.49,35.55,110964.0,33.4189,33.4471,33.3907,33.4471,110964.0
2018-10-11 13:55:00,35.54,35.59,35.52,35.58,11470.0,33.4377,33.4848,33.4189,33.4753,11470.0
2018-10-11 14:00:00,35.58,35.58,35.52,35.54,22956.0,33.4753,33.4753,33.4189,33.4377,22956.0
2018-10-11 14:05:00,35.55,35.57,35.49,35.49,16504.0,33.4471,33.4659,33.3907,33.3907,16504.0
2018-10-11 14:10:00,35.49,35.49,35.42,35.44,22811.0,33.3907,33.3907,33.3248,33.3436,22811.0
2018-10-11 14:15:00,35.45,35.46,35.42,35.44,10400.0,33.353,33.3624,33.3248,33.3436,10400.0
2018-10-11 14:20:00,35.44,35.48,35.39,35.39,17518.0,33.3436,33.3813,33.2966,33.2966,17518.0
2018-10-11 14:25:00,35.4,35.42,35.36,35.38,38715.0,33.306,33.3248,33.2684,33.2872,38715.0
2018-10-11 14:30:00,35.38,35.38,35.31,35.32,17554.0,33.2872,33.2872,33.2213,33.2307,17554.0
2018-10-11 14:35:00,35.31,35.31,35.23,35.24,67294.0,33.2213,33.2213,33.1461,33.1555,67294.0
2018-10-11 14:40:00,35.24,35.26,35.07,35.08,76337.0,33.1555,33.1743,32.9955,33.0049,76337.0
2018-10-11 14:45:00,35.07,35.14,34.96,35.09,110516.0,32.9955,33.0614,32.892,33.0143,110516.0
2018-10-11 14:50:00,35.09,35.19,35.07,35.13,56074.0,33.0143,33.1084,32.9955,33.052,56074.0
2018-10-11 14:55:00,35.13,35.14,35.05,35.12,121076.0,33.052,33.0614,32.9767,33.0426,121076.0
2018-10-11 15:00:00,35.12,35.24,35.09,35.24,44732.0,33.0426,33.1555,33.0143,33.1555,44732.0
2018-10-11 15:05:00,35.25,35.25,35.13,35.14,20198.0,33.1649,33.1649,33.052,33.0614,20198.0
2018-10-11 15:10:00,35.13,35.29,35.1,35.27,48681.0,33.052,33.2025,33.0237,33.1837,48681.0
2018-10-11 15:15:00,35.26,35.48,35.25,35.48,437267.0,33.1743,33.3813,33.1649,33.3813,437267.0
2018-10-11 15:20:00,35.48,35.48,35.38,35.44,94417.0,33.3813,33.3813,33.2872,33.3436,94417.0
2018-10-11 15:25:00,35.44,35.44,35.36,35.36,28124.0,33.3436,33.3436,33.2684,33.2684,28124.0
2018-10-11 15:30:00,35.36,35.4,35.32,35.34,70236.0,33.2684,33.306,33.2307,33.2495,70236.0
2018-10-11 15:35:00,35.32,35.35,35.23,35.3,99806.0,33.2307,33.259,33.1461,33.2119,99806.0
2018-10-11 15:40:00,35.3,35.31,35.19,35.19,105638.0,33.2119,33.2213,33.1084,33.1084,105638.0
2018-10-11 15:45:00,35.19,35.21,35.03,35.05,156034.0,33.1084,33.1272,32.9579,32.9767,156034.0
2018-10-11 15:50:00,35.05,35.15,35.03,35.07,228585.0,32.9767,33.0708,32.9579,32.9955,228585.0
2018-10-11 15:55:00,35.07,35.09,34.98,34.99,431371.0,32.9955,33.0143,32.9108,32.9202,431371.0
2018-10-12 09:30:00,35.46,35.55,35.24,35.26,41868.0,33.3624,33.4471,33.1555,33.1743,41868.0
2018-10-12 09:35:00,35.24,35.33,35.2,35.25,45227.0,33.1555,33.2401,33.1178,33.1649,45227.0
2018-10-12 09:40:00,35.25,35.34,35.21,35.22,44779.0,33.1649,33.2495,33.1272,33.1366,44779.0
2018-10-12 09:45:00,35.22,35.28,35.14,35.17,45266.0,33.1366,33.1931,33.0614,33.0896,45266.0
2018-10-12 09:50:00,35.16,35.22,35.12,35.22,39550.0,33.0802,33.1366,33.0426,33.1366,39550.0
2018-10-12 09:55:00,35.23,35.36,35.23,35.36,27133.0,33.1461,33.2684,33.1461,33.2684,27133.0
2018-10-12 10:00:00,35.35,35.35,35.17,35.18,37844.0,33.259,33.259,33.0896,33.099,37844.0
2018-10-12 10:05:00,35.18,35.18,35.11,35.15,31062.0,33.099,33.099,33.0331,33.0708,31062.0
2018-10-12 10:10:00,35.15,35.15,35.05,35.08,30495.0,33.0708,33.0708,32.9767,33.0049,30495.0
2018-10-12 10:15:00,35.07,35.08,35.01,35.01,33954.0,32.9955,33.0049,32.9391,32.9391,33954.0
2018-10-12 10:20:00,35.01,35.14,35.0,35.1,54583.0,32.9391,33.0614,32.9297,33.0237,54583.0
2018-10-12 10:25:00,35.09,35.11,35.04,35.05,17262.0,33.0143,33.0331,32.9673,32.9767,17262.0
2018-10-12 10:30:00,35.05,35.08,35.03,35.07,57684.0,32.9767,33.0049,32.9579,32.9955,57684.0
2018-10-12 10:35:00,35.09,35.14,35.07,35.1,19200.0,33.0143,33.0614,32.9955,33.0237,19200.0
2018-10-12 10:40:00,35.11,35.11,35.05,35.09,28772.0,33.0331,33.0331,32.9767,33.0143,28772.0
2018-10-12 10:45:00,35.09,35.09,35.04,35.06,31424.0,33.0143,33.0143,32.9673,32.9861,31424.0
2018-10-12 10:50:00,35.06,35.14,35.06,35.13,28645.0,32.9861,33.0614,32.9861,33.052,28645.0
2018-10-12 10:55:00,35.14,35.14,35.08,35.1,24598.0,33.0614,33.0614,33.0049,33.0237,24598.0
2018-10-12 11:00:00,35.09,35.11,35.01,35.02,16650.0,33.0143,33.0331,32.9391,32.9485,16650.0
2018-10-12 11:05:00,35.01,35.09,35.01,35.07,19376.0,32.9391,33.0143,32.9391,32.9955,19376.0
2018-10-12 11:10:00,35.07,35.11,35.06,35.09,16937.0,32.9955,33.0331,32.9861,33.0143,16937.0
2018-10-12 11:15:00,35.09,35.09,35.02,35.02,14512.0,33.0143,33.0143,32.9485,32.9485,14512.0
2018-10-12 11:20:00,35.02,35.04,35.0,35.01,27037.0,32.9485,32.9673,32.9297,32.9391,27037.0
2018-10-12 11:25:00,35.0,35.01,34.92,34.94,18773.0,32.9297,32.9391,32.8544,32.8732,18773.0
2018-10-12 11:30:00,34.93,34.97,34.91,34.93,30601.0,32.8638,32.9014,32.845,32.8638,30601.0
2018-10-12 11:35:00,34.92,34.94,34.89,34.94,39633.0,32.8544,32.8732,32.8262,32.8732,39633.0
2018-10-12 11:40:00,34.94,34.94,34.85,34.86,28175.0,32.8732,32.8732,32.7885,32.7979,28175.0
2018-10-12 11:45:00,34.85,34.89,34.8,34.89,110830.0,32.7885,32.8262,32.7415,32.8262,110830.0
2018-10-12 11:50:00,34.89,34.93,34.88,34.88,30765.0,32.8262,32.8638,32.8168,32.8168,30765.0
2018-10-12 11:55:00,34.88,34.92,34.87,34.87,183040.0,32.8168,32.8544,32.8073,32.8073,183040.0
2018-10-12 12:00:00,34.86,34.86,34.79,34.81,49654.0,32.7979,32.7979,32.7321,32.7509,49654.0
2018-10-12 12:05:00,34.8,34.81,34.74,34.77,91182.0,32.7415,32.7509,32.685,32.7133,91182.0
2018-10-12 12:10:00,34.77,34.8,34.75,34.79,78973.0,32.7133,32.7415,32.6944,32.7321,78973.0
2018-10-12 12:15:00,34.79,34.79,34.71,34.71,58356.0,32.7321,32.7321,32.6568,32.6568,58356.0
2018-10-12 12:20:00,34.71,34.75,34.69,34.75,31941.0,32.6568,32.6944,32.638,32.6944,31941.0
2018-10-12 12:25:00,34.75,34.75,34.66,34.7,24451.0,32.6944,32.6944,32.6098,32.6474,24451.0
2018-10-12 12:30:00,34.71,34.73,34.69,34.7,14274.0,32.6568,32.6756,32.638,32.6474,14274.0
2018-10-12 12:35:00,34.69,34.69,34.58,34.58,16260.0,32.638,32.638,32.5345,32.5345,16260.0
2018-10-12 12:40:00,34.57,34.61,34.54,34.54,237098.0,32.5251,32.5627,32.4969,32.4969,237098.0
2018-10-12 12:45:00,34.54,34.55,34.5,34.5,277976.0,32.4969,32.5063,32.4592,32.4592,277976.0
2018-10-12 12:50:00,34.49,34.54,34.48,34.54,203368.0,32.4498,32.4969,32.4404,32.4969,203368.0
2018-10-12 12:55:00,34.53,34.62,34.53,34.6,78083.0,32.4875,32.5721,32.4875,32.5533,78083.0
2018-10-12 13:00:00,34.6,34.66,34.55,34.66,173312.0,32.5533,32.6098,32.5063,32.6098,173312.0
2018-10-12 13:05:00,34.66,34.72,34.65,34.7,50777.0,32.6098,32.6662,32.6004,32.6474,50777.0
2018-10-12 13:10:00,34.7,34.74,34.67,34.68,38840.0,32.6474,32.685,32.6192,32.6286,38840.0
2018-10-12 13:15:00,34.68,34.69,34.62,34.63,25215.0,32.6286,32.638,32.5721,32.5815,25215.0
2018-10-12 13:20:00,34.64,34.74,34.64,34.73,80932.0,32.591,32.685,32.591,32.6756,80932.0
2018-10-12 13:25:00,34.74,34.76,34.67,34.67,107374.0,32.685,32.7039,32.6192,32.6192,107374.0
2018-10-12 13:30:00,34.67,34.67,34.63,34.65,21239.0,32.6192,32.6192,32.5815,32.6004,21239.0
2018-10-12 13:35:00,34.65,34.65,34.6,34.63,29875.0,32.6004,32.6004,32.5533,32.5815,29875.0
2018-10-12 13:40:00,34.63,34.69,34.61,34.68,48871.0,32.5815,32.638,32.5627,32.6286,48871.0
2018-10-12 13:45:00,34.69,34.79,34.69,34.79,39933.0,32.638,32.7321,32.638,32.7321,39933.0
2018-10-12 13:50:00,34.78,34.8,34.75,34.79,67989.0,32.7227,32.7415,32.6944,32.7321,67989.0
2018-10-12 13:55:00,34.79,34.79,34.72,34.72,23096.0,32.7321,32.7321,32.6662,32.6662,23096.0
2018-10-12 14:00:00,34.72,34.72,34.64,34.65,30920.0,32.6662,32.6662,32.591,32.6004,30920.0
2018-10-12 14:05:00,34.65,34.67,34.57,34.59,51723.0,32.6004,32.6192,32.5251,32.5439,51723.0
2018-10-12 14:10:00,34.58,34.58,34.5,34.51,57901.0,32.5345,32.5345,32.4592,32.4686,57901.0
2018-10-12 14:15:00,34.51,34.61,34.5,34.61,82147.0,32.4686,32.5627,32.4592,32.5627,82147.0
2018-10-12 14:20:00,34.61,34.62,34.54,34.56,56734.0,32.5627,32.5721,32.4969,32.5157,56734.0
2018-10-12 14:25:00,34.55,34.65,34.54,34.65,33472.0,32.5063,32.6004,32.4969,32.6004,33472.0
2018-10-12 14:30:00,34.65,34.65,34.57,34.58,34879.0,32.6004,32.6004,32.5251,32.5345,34879.0
2018-10-12 14:35:00,34.58,34.61,34.57,34.6,55659.0,32.5345,32.5627,32.5251,32.5533,55659.0
2018-10-12 14:40:00,34.61,34.62,34.57,34.59,31642.0,32.5627,32.5721,32.5251,32.5439,31642.0
2018-10-12 14:45:00,34.59,34.62,34.58,34.61,22404.0,32.5439,32.5721,32.5345,32.5627,22404.0
2018-10-12 14:50:00,34.61,34.71,34.6,34.7,61000.0,32.5627,32.6568,32.5533,32.6474,61000.0
2018-10-12 14:55:00,34.7,34.74,34.69,34.72,38710.0,32.6474,32.685,32.638,32.6662,38710.0
2018-10-12 15:00:00,34.72,34.74,34.66,34.71,38768.0,32.6662,32.685,32.6098,32.6568,38768.0
2018-10-12 15:05:00,34.7,34.78,34.7,34.77,71107.0,32.6474,32.7227,32.6474,32.7133,71107.0
2018-10-12 15:10:00,34.77,34.8,34.75,34.76,69519.0,32.7133,32.7415,32.6944,32.7039,69519.0
2018-10-12 15:15:00,34.75,34.75,34.69,34.71,28006.0,32.6944,32.6944,32.638,32.6568,28006.0
2018-10-12 15:20:00,34.72,34.74,34.7,34.74,57091.0,32.6662,32.685,32.6474,32.685,57091.0
2018-10-12 15:25:00,34.74,34.85,34.74,34.82,92054.0,32.685,32.7885,32.685,32.7603,92054.0
2018-10-12 15:30:00,34.82,34.85,34.78,34.85,127535.0,32.7603,32.7885,32.7227,32.7885,127535.0
2018-10-12 15:35:00,34.85,34.85,34.74,34.77,576190.0,32.7885,32.7885,32.685,32.7133,576190.0
2018-10-12 15:40:00,34.76,34.83,34.75,34.83,65434.0,32.7039,32.7697,32.6944,32.7697,65434.0
2018-10-12 15:45:00,34.83,34.86,34.78,34.83,113877.0,32.7697,32.7979,32.7227,32.7697,113877.0
2018-10-12 15:50:00,34.84,34.88,34.83,34.87,273120.0,32.7791,32.8168,32.7697,32.8073,273120.0
2018-10-12 15:55:00,34.86,34.93,34.85,34.85,431867.0,32.7979,32.8638,32.7885,32.7885,431867.0
2018-10-15 09:30:00,34.78,34.89,34.7,34.84,24297.0,32.7227,32.8262,32.6474,32.7791,24297.0
2018-10-15 09:35:00,34.84,34.99,34.8,34.98,118602.0,32.7791,32.9202,32.7415,32.9108,118602.0
2018-10-15 09:40:00,34.97,35.01,34.82,34.91,66626.0,32.9014,32.9391,32.7603,32.845,66626.0
2018-10-15 09:45:00,34.91,34.94,34.88,34.89,20566.0,32.845,32.8732,32.8168,32.8262,20566.0
2018-10-15 09:50:00,34.92,34.95,34.9,34.91,27063.0,32.8544,32.8826,32.8356,32.845,27063.0
2018-10-15 09:55:00,34.9,34.93,34.83,34.83,28493.0,32.8356,32.8638,32.7697,32.7697,28493.0
2018-10-15 10:00:00,34.87,34.87,34.81,34.82,17208.0,32.8073,32.8073,32.7509,32.7603,17208.0
2018-10-15 10:05:00,34.81,34.82,34.75,34.76,31057.0,32.7509,32.7603,32.6944,32.7039,31057.0
2018-10-15 10:10:00,34.76,34.81,34.73,34.75,35993.0,32.7039,32.7509,32.6756,32.6944,35993.0
2018-10-15 10:15:00,34.75,34.79,34.72,34.72,30549.0,32.6944,32.7321,32.6662,32.6662,30549.0
2018-10-15 10:20:00,34.73,34.83,34.73,34.82,27106.0,32.6756,32.7697,32.6756,32.7603,27106.0
2018-10-15 10:25:00,34.83,34.85,34.81,34.84,34340.0,32.7697,32.7885,32.7509,32.7791,34340.0
2018-10-15 10:30:00,34.84,34.88,34.82,34.88,23648.0,32.7791,32.8168,32.7603,32.8168,23648.0
2018-10-15 10:35:00,34.87,34.9,34.85,34.86,11536.0,32.8073,32.8356,32.7885,32.7979,11536.0
2018-10-15 10:40:00,34.84,34.85,34.78,34.78,9635.0,32.7791,32.7885,32.7227,32.7227,9635.0
2018-10-15 10:45:00,34.78,34.84,34.77,34.81,12689.0,32.7227,32.7791,32.7133,32.7509,12689.0
2018-10-15 10:50:00,34.8,34.85,34.79,34.82,6903.0,32.7415,32.7885,32.7321,32.7603,6903.0
2018-10-15 10:55:00,34.82,34.85,34.82,34.83,3845.0,32.7603,32.7885,32.7603,32.7697,3845.0
2018-10-15 11:00:00,34.83,34.87,34.82,34.86,34284.0,32.7697,32.8073,32.7603,32.7979,34284.0
2018-10-15 11:05:00,34.85,34.85,34.79,34.8,20857.0,32.7885,32.7885,32.7321,32.7415,20857.0
2018-10-15 11:10:00,34.78,34.79,34.75,34.77,12732.0,32.7227,32.7321,32.6944,32.7133,12732.0
2018-10-15 11:15:00,34.76,34.84,34.76,34.8,29315.0,32.7039,32.7791,32.7039,32.7415,29315.0
2018-10-15 11:20:00,34.81,34.88,34.81,34.88,22100.0,32.7509,32.8168,32.7509,32.8168,22100.0
2018-10-15 11:25:00,34.86,34.94,34.85,34.92,19962.0,32.7979,32.8732,32.7885,32.8544,19962.0
2018-10-15 11:30:00,34.93,34.93,34.85,34.86,13607.0,32.8638,32.8638,32.7885,32.7979,13607.0
2018-10-15 11:35:00,34.86,34.89,34.85,34.88,17094.0,32.7979,32.8262,32.7885,32.8168,17094.0
2018-10-15 11:40:00,34.88,34.92,34.87,34.92,13430.0,32.8168,32.8544,32.8073,32.8544,13430.0
2018-10-15 11:45:00,34.92,34.95,34.88,34.88,6102.0,32.8544,32.8826,32.8168,32.8168,6102.0
2018-10-15 11:50:00,34.89,34.91,34.85,34.86,17986.0,32.8262,32.845,32.7885,32.7979,17986.0
2018-10-15 11:55:00,34.87,34.9,34.83,34.84,62512.0,32.8073,32.8356,32.7697,32.7791,62512.0
2018-10-15 12:00:00,34.83,34.84,34.77,34.79,213153.0,32.7697,32.7791,32.7133,32.7321,213153.0
2018-10-15 12:05:00,34.79,34.82,34.77,34.81,13062.0,32.7321,32.7603,32.7133,32.7509,13062.0
2018-10-15 12:10:00,34.82,34.83,34.8,34.82,11049.0,32.7603,32.7697,32.7415,32.7603,11049.0
2018-10-15 12:15:00,34.81,34.86,34.81,34.86,12174.0,32.7509,32.7979,32.7509,32.7979,12174.0
2018-10-15 12:20:00,34.86,34.89,34.85,34.89,12648.0,32.7979,32.8262,32.7885,32.8262,12648.0
2018-10-15 12:25:00,34.89,34.92,34.89,34.92,9500.0,32.8262,32.8544,32.8262,32.8544,9500.0
2018-10-15 12:30:00,34.91,34.95,34.9,34.93,13206.0,32.845,32.8826,32.8356,32.8638,13206.0
2018-10-15 12:35:00,34.93,34.94,34.92,34.93,10627.0,32.8638,32.8732,32.8544,32.8638,10627.0
2018-10-15 12:40:00,34.93,34.93,34.9,34.91,6076.0,32.8638,32.8638,32.8356,32.845,6076.0
2018-10-15 12:45:00,34.91,35.01,34.91,35.0,19649.0,32.845,32.9391,32.845,32.9297,19649.0
2018-10-15 12:50:00,35.02,35.02,34.98,34.98,10560.0,32.9485,32.9485,32.9108,32.9108,10560.0
2018-10-15 12:55:00,35.0,35.0,34.98,34.98,3600.0,32.9297,32.9297,32.9108,32.9108,3600.0
2018-10-15 13:00:00,34.99,35.03,34.98,35.02,5700.0,32.9202,32.9579,32.9108,32.9485,5700.0
2018-10-15 13:05:00,35.02,35.04,35.01,35.01,7002.0,32.9485,32.9673,32.9391,32.9391,7002.0
2018-10-15 13:10:00,35.02,35.03,35.0,35.0,4588.0,32.9485,32.9579,32.9297,32.9297,4588.0
2018-10-15 13:15:00,34.99,35.0,34.98,35.0,11410.0,32.9202,32.9297,32.9108,32.9297,11410.0
2018-10-15 13:20:00,35.0,35.0,34.92,34.92,8171.0,32.9297,32.9297,32.8544,32.8544,8171.0
2018-10-15 13:25:00,34.93,34.96,34.92,34.96,9348.0,32.8638,32.892,32.8544,32.892,9348.0
2018-10-15 13:30:00,34.96,35.04,34.95,35.03,12433.0,32.892,32.9673,32.8826,32.9579,12433.0
2018-10-15 13:35:00,35.02,35.02,35.0,35.01,9913.0,32.9485,32.9485,32.9297,32.9391,9913.0
2018-10-15 13:40:00,35.01,35.05,35.01,35.03,12056.0,32.9391,32.9767,32.9391,32.9579,12056.0
2018-10-15 13:45:00,35.03,35.07,35.03,35.05,12880.0,32.9579,32.9955,32.9579,32.9767,12880.0
2018-10-15 13:50:00,35.04,35.05,35.0,35.01,10375.0,32.9673,32.9767,32.9297,32.9391,10375.0
2018-10-15 13:55:00,35.01,35.07,35.01,35.07,15342.0,32.9391,32.9955,32.9391,32.9955,15342.0
2018-10-15 14:00:00,35.07,35.07,35.0,35.01,16764.0,32.9955,32.9955,32.9297,32.9391,16764.0
2018-10-15 14:05:00,35.02,35.02,34.99,35.01,8166.0,32.9485,32.9485,32.9202,32.9391,8166.0
2018-10-15 14:10:00,35.02,35.02,34.97,34.97,13230.0,32.9485,32.9485,32.9014,32.9014,13230.0
2018-10-15 14:15:00,34.97,34.98,34.97,34.98,4407.0,32.9014,32.9108,32.9014,32.9108,4407.0
2018-10-15 14:20:00,34.97,35.01,34.97,35.0,8807.0,32.9014,32.9391,32.9014,32.9297,8807.0
2018-10-15 14:25:00,35.01,35.01,34.93,34.94,52685.0,32.9391,32.9391,32.8638,32.8732,52685.0
2018-10-15 14:30:00,34.94,34.96,34.93,34.96,50595.0,32.8732,32.892,32.8638,32.892,50595.0
2018-10-15 14:35:00,34.96,34.99,34.95,34.99,6800.0,32.892,32.9202,32.8826,32.9202,6800.0
2018-10-15 14:40:00,35.0,35.04,35.0,35.03,9702.0,32.9297,32.9673,32.9297,32.9579,9702.0
2018-10-15 14:45:00,35.03,35.04,35.01,35.03,29588.0,32.9579,32.9673,32.9391,32.9579,29588.0
2018-10-15 14:50:00,35.04,35.07,35.04,35.06,25700.0,32.9673,32.9955,32.9673,32.9861,25700.0
2018-10-15 14:55:00,35.06,35.06,35.04,35.06,15481.0,32.9861,32.9861,32.9673,32.9861,15481.0
2018-10-15 15:00:00,35.07,35.09,35.05,35.09,54613.0,32.9955,33.0143,32.9767,33.0143,54613.0
2018-10-15 15:05:00,35.09,35.12,35.06,35.06,24584.0,33.0143,33.0426,32.9861,32.9861,24584.0
2018-10-15 15:10:00,35.05,35.05,35.02,35.02,38868.0,32.9767,32.9767,32.9485,32.9485,38868.0
2018-10-15 15:15:00,35.02,35.05,35.0,35.02,15641.0,32.9485,32.9767,32.9297,32.9485,15641.0
2018-10-15 15:20:00,35.01,35.05,35.01,35.04,7472.0,32.9391,32.9767,32.9391,32.9673,7472.0
2018-10-15 15:25:00,35.04,35.08,35.0,35.0,62185.0,32.9673,33.0049,32.9297,32.9297,62185.0
2018-10-15 15:30:00,35.0,35.0,34.95,34.95,23279.0,32.9297,32.9297,32.8826,32.8826,23279.0
2018-10-15 15:35:00,34.96,34.99,34.95,34.96,17683.0,32.892,32.9202,32.8826,32.892,17683.0
2018-10-15 15:40:00,34.96,35.02,34.96,34.98,24879.0,32.892,32.9485,32.892,32.9108,24879.0
2018-10-15 15:45:00,34.97,34.99,34.93,34.97,31353.0,32.9014,32.9202,32.8638,32.9014,31353.0
2018-10-15 15:50:00,34.97,34.99,34.91,34.93,30881.0,32.9014,32.9202,32.845,32.8638,30881.0
2018-10-15 15:55:00,34.92,34.94,34.86,34.86,122811.0,32.8544,32.8732,32.7979,32.7979,122811.0
2018-10-16 09:30:00,34.96,35.09,34.89,34.97,77991.0,32.892,33.0143,32.8262,32.9014,77991.0
2018-10-16 09:35:00,34.95,34.96,34.87,34.92,115264.0,32.8826,32.892,32.8073,32.8544,115264.0
2018-10-16 09:40:00,34.93,34.93,34.84,34.86,154459.0,32.8638,32.8638,32.7791,32.7979,154459.0
2018-10-16 09:45:00,34.87,34.88,34.79,34.8,94000.0,32.8073,32.8168,32.7321,32.7415,94000.0
2018-10-16 09:50:00,34.8,34.87,34.78,34.84,52356.0,32.7415,32.8073,32.7227,32.7791,52356.0
2018-10-16 09:55:00,34.85,34.93,34.85,34.92,15230.0,32.7885,32.8638,32.7885,32.8544,15230.0
2018-10-16 10:00:00,34.93,35.1,34.93,35.07,60827.0,32.8638,33.0237,32.8638,32.9955,60827.0
2018-10-16 10:05:00,35.08,35.16,35.07,35.14,66443.0,33.0049,33.0802,32.9955,33.0614,66443.0
2018-10-16 10:10:00,35.15,35.23,35.13,35.2,32037.0,33.0708,33.1461,33.052,33.1178,32037.0
2018-10-16 10:15:00,35.21,35.26,35.2,35.26,66315.0,33.1272,33.1743,33.1178,33.1743,66315.0
2018-10-16 10:20:00,35.25,35.3,35.25,35.29,30549.0,33.1649,33.2119,33.1649,33.2025,30549.0
2018-10-16 10:25:00,35.3,35.33,35.28,35.31,50133.0,33.2119,33.2401,33.1931,33.2213,50133.0
2018-10-16 10:30:00,35.3,35.37,35.29,35.3,44773.0,33.2119,33.2778,33.2025,33.2119,44773.0
2018-10-16 10:35:00,35.3,35.3,35.24,35.27,69737.0,33.2119,33.2119,33.1555,33.1837,69737.0
2018-10-16 10:40:00,35.28,35.34,35.28,35.34,35698.0,33.1931,33.2495,33.1931,33.2495,35698.0
2018-10-16 10:45:00,35.34,35.39,35.33,35.36,28409.0,33.2495,33.2966,33.2401,33.2684,28409.0
2018-10-16 10:50:00,35.36,35.39,35.34,35.38,19493.0,33.2684,33.2966,33.2495,33.2872,19493.0
2018-10-16 10:55:00,35.39,35.39,35.35,35.36,17463.0,33.2966,33.2966,33.259,33.2684,17463.0
2018-10-16 11:00:00,35.36,35.36,35.29,35.3,13808.0,33.2684,33.2684,33.2025,33.2119,13808.0
2018-10-16 11:05:00,35.3,35.36,35.3,35.34,19490.0,33.2119,33.2684,33.2119,33.2495,19490.0
2018-10-16 11:10:00,35.34,35.4,35.34,35.4,90254.0,33.2495,33.306,33.2495,33.306,90254.0
2018-10-16 11:15:00,35.4,35.42,35.38,35.41,40907.0,33.306,33.3248,33.2872,33.3154,40907.0
2018-10-16 11:20:00,35.41,35.42,35.38,35.4,138489.0,33.3154,33.3248,33.2872,33.306,138489.0
2018-10-16 11:25:00,35.41,35.44,35.37,35.44,46471.0,33.3154,33.3436,33.2778,33.3436,46471.0
2018-10-16 11:30:00,35.45,35.46,35.41,35.44,40667.0,33.353,33.3624,33.3154,33.3436,40667.0
2018-10-16 11:35:00,35.44,35.44,35.39,35.39,21137.0,33.3436,33.3436,33.2966,33.2966,21137.0
2018-10-16 11:40:00,35.39,35.41,35.34,35.39,37027.0,33.2966,33.3154,33.2495,33.2966,37027.0
2018-10-16 11:45:00,35.4,35.41,35.37,35.37,19735.0,33.306,33.3154,33.2778,33.2778,19735.0
2018-10-16 11:50:00,35.38,35.39,35.35,35.39,7977.0,33.2872,33.2966,33.259,33.2966,7977.0
2018-10-16 11:55:00,35.39,35.4,35.38,35.4,10350.0,33.2966,33.306,33.2872,33.306,10350.0
2018-10-16 12:00:00,35.41,35.41,35.39,35.4,11935.0,33.3154,33.3154,33.2966,33.306,11935.0
2018-10-16 12:05:00,35.4,35.43,35.4,35.41,10523.0,33.306,33.3342,33.306,33.3154,10523.0
2018-10-16 12:10:00,35.41,35.41,35.39,35.4,3483.0,33.3154,33.3154,33.2966,33.306,3483.0
2018-10-16 12:15:00,35.41,35.44,35.39,35.39,5372.0,33.3154,33.3436,33.2966,33.2966,5372.0
2018-10-16 12:20:00,35.39,35.41,35.39,35.39,4088.0,33.2966,33.3154,33.2966,33.2966,4088.0
2018-10-16 12:25:00,35.4,35.42,35.39,35.42,5917.0,33.306,33.3248,33.2966,33.3248,5917.0
2018-10-16 12:30:00,35.42,35.42,35.4,35.42,11500.0,33.3248,33.3248,33.306,33.3248,11500.0
2018-10-16 12:35:00,35.42,35.47,35.42,35.47,41708.0,33.3248,33.3719,33.3248,33.3719,41708.0
2018-10-16 12:40:00,35.46,35.49,35.46,35.48,61004.0,33.3624,33.3907,33.3624,33.3813,61004.0
2018-10-16 12:45:00,35.47,35.48,35.45,35.47,47631.0,33.3719,33.3813,33.353,33.3719,47631.0
2018-10-16 12:50:00,35.46,35.48,35.44,35.47,9107.0,33.3624,33.3813,33.3436,33.3719,9107.0
2018-10-16 12:55:00,35.48,35.49,35.47,35.49,5441.0,33.3813,33.3907,33.3719,33.3907,5441.0
2018-10-16 13:00:00,35.49,35.51,35.48,35.49,10270.0,33.3907,33.4095,33.3813,33.3907,10270.0
2018-10-16 13:05:00,35.48,35.48,35.45,35.46,8945.0,33.3813,33.3813,33.353,33.3624,8945.0
2018-10-16 13:10:00,35.47,35.49,35.46,35.49,10378.0,33.3719,33.3907,33.3624,33.3907,10378.0
2018-10-16 13:15:00,35.49,35.49,35.48,35.49,12469.0,33.3907,33.3907,33.3813,33.3907,12469.0
2018-10-16 13:20:00,35.49,35.52,35.49,35.51,19457.0,33.3907,33.4189,33.3907,33.4095,19457.0
2018-10-16 13:25:00,35.51,35.51,35.49,35.51,7996.0,33.4095,33.4095,33.3907,33.4095,7996.0
2018-10-16 13:30:00,35.51,35.53,35.5,35.51,49524.0,33.4095,33.4283,33.4001,33.4095,49524.0
2018-10-16 13:35:00,35.51,35.54,35.51,35.53,10046.0,33.4095,33.4377,33.4095,33.4283,10046.0
2018-10-16 13:40:00,35.54,35.56,35.54,35.55,20754.0,33.4377,33.4565,33.4377,33.4471,20754.0
2018-10-16 13:45:00,35.55,35.6,35.55,35.6,65156.0,33.4471,33.4942,33.4471,33.4942,65156.0
2018-10-16 13:50:00,35.59,35.61,35.55,35.55,16072.0,33.4848,33.5036,33.4471,33.4471,16072.0
2018-10-16 13:55:00,35.56,35.6,35.55,35.6,37277.0,33.4565,33.4942,33.4471,33.4942,37277.0
2018-10-16 14:00:00,35.61,35.61,35.59,35.61,26944.0,33.5036,33.5036,33.4848,33.5036,26944.0
2018-10-16 14:05:00,35.61,35.64,35.61,35.63,11034.0,33.5036,33.5318,33.5036,33.5224,11034.0
2018-10-16 14:10:00,35.63,35.64,35.62,35.63,75854.0,33.5224,33.5318,33.513,33.5224,75854.0
2018-10-16 14:15:00,35.62,35.63,35.58,35.62,52745.0,33.513,33.5224,33.4753,33.513,52745.0
2018-10-16 14:20:00,35.62,35.64,35.6,35.61,120326.0,33.513,33.5318,33.4942,33.5036,120326.0
2018-10-16 14:25:00,35.62,35.66,35.62,35.66,50423.0,33.513,33.5506,33.513,33.5506,50423.0
2018-10-16 14:30:00,35.66,35.67,35.65,35.66,22598.0,33.5506,33.56,33.5412,33.5506,22598.0
2018-10-16 14:35:00,35.65,35.66,35.63,35.65,84599.0,33.5412,33.5506,33.5224,33.5412,84599.0
2018-10-16 14:40:00,35.64,35.66,35.63,35.65,113961.0,33.5318,33.5506,33.5224,33.5412,113961.0
2018-10-16 14:45:00,35.65,35.65,35.62,35.63,33471.0,33.5412,33.5412,33.513,33.5224,33471.0
2018-10-16 14:50:00,35.62,35.62,35.58,35.6,29637.0,33.513,33.513,33.4753,33.4942,29637.0
2018-10-16 14:55:00,35.6,35.61,35.56,35.57,15382.0,33.4942,33.5036,33.4565,33.4659,15382.0
2018-10-16 15:00:00,35.57,35.58,35.49,35.49,24958.0,33.4659,33.4753,33.3907,33.3907,24958.0
2018-10-16 15:05:00,35.48,35.53,35.48,35.52,68920.0,33.3813,33.4283,33.3813,33.4189,68920.0
2018-10-16 15:10:00,35.52,35.57,35.5,35.56,8920.0,33.4189,33.4659,33.4001,33.4565,8920.0
2018-10-16 15:15:00,35.56,35.58,35.54,35.58,7512.0,33.4565,33.4753,33.4377,33.4753,7512.0
2018-10-16 15:20:00,35.57,35.57,35.54,35.54,31878.0,33.4659,33.4659,33.4377,33.4377,31878.0
2018-10-16 15:25:00,35.54,35.56,35.54,35.55,42644.0,33.4377,33.4565,33.4377,33.4471,42644.0
2018-10-16 15:30:00,35.54,35.57,35.52,35.56,76663.0,33.4377,33.4659,33.4189,33.4565,76663.0
2018-10-16 15:35:00,35.57,35.61,35.57,35.61,37095.0,33.4659,33.5036,33.4659,33.5036,37095.0
2018-10-16 15:40:00,35.61,35.64,35.61,35.64,77167.0,33.5036,33.5318,33.5036,33.5318,77167.0
2018-10-16 15:45:00,35.64,35.65,35.63,35.65,99042.0,33.5318,33.5412,33.5224,33.5412,99042.0
2018-10-16 15:50:00,35.65,35.66,35.62,35.65,163165.0,33.5412,33.5506,33.513,33.5412,163165.0
2018-10-16 15:55:00,35.65,35.66,35.61,35.63,314897.0,33.5412,33.5506,33.5036,33.5224,314897.0
2018-10-17 09:30:00,35.34,35.34,35.11,35.16,98680.0,33.2495,33.2495,33.0331,33.0802,98680.0
2018-10-17 09:35:00,35.17,35.18,35.09,35.14,102714.0,33.0896,33.099,33.0143,33.0614,102714.0
2018-10-17 09:40:00,35.17,35.2,35.08,35.19,110792.0,33.0896,33.1178,33.0049,33.1084,110792.0
2018-10-17 09:45:00,35.2,35.2,35.01,35.01,52110.0,33.1178,33.1178,32.9391,32.9391,52110.0
2018-10-17 09:50:00,35.01,35.03,34.91,34.91,83808.0,32.9391,32.9579,32.845,32.845,83808.0
2018-10-17 09:55:00,34.91,34.94,34.89,34.9,68525.0,32.845,32.8732,32.8262,32.8356,68525.0
2018-10-17 10:00:00,34.9,34.98,34.87,34.97,35354.0,32.8356,32.9108,32.8073,32.9014,35354.0
2018-10-17 10:05:00,34.97,35.0,34.96,34.96,28707.0,32.9014,32.9297,32.892,32.892,28707.0
2018-10-17 10:10:00,34.97,34.99,34.86,34.86,31147.0,32.9014,32.9202,32.7979,32.7979,31147.0
2018-10-17 10:15:00,34.86,34.88,34.83,34.84,62417.0,32.7979,32.8168,32.7697,32.7791,62417.0
2018-10-17 10:20:00,34.84,34.84,34.79,34.8,32553.0,32.7791,32.7791,32.7321,32.7415,32553.0
2018-10-17 10:25:00,34.81,34.81,34.76,34.76,291112.0,32.7509,32.7509,32.7039,32.7039,291112.0
2018-10-17 10:30:00,34.75,34.78,34.68,34.69,138606.0,32.6944,32.7227,32.6286,32.638,138606.0
2018-10-17 10:35:00,34.69,34.69,34.65,34.67,54994.0,32.638,32.638,32.6004,32.6192,54994.0
2018-10-17 10:40:00,34.67,34.67,34.61,34.64,61218.0,32.6192,32.6192,32.5627,32.591,61218.0
2018-10-17 10:45:00,34.64,34.64,34.54,34.62,42615.0,32.591,32.591,32.4969,32.5721,42615.0
2018-10-17 10:50:00,34.62,34.68,34.6,34.66,52161.0,32.5721,32.6286,32.5533,32.6098,52161.0
2018-10-17 10:55:00,34.67,34.69,34.61,34.61,161043.0,32.6192,32.638,32.5627,32.5627,161043.0
2018-10-17 11:00:00,34.61,34.63,34.54,34.54,115374.0,32.5627,32.5815,32.4969,32.4969,115374.0
2018-10-17 11:05:00,34.54,34.65,34.52,34.63,41580.0,32.4969,32.6004,32.478,32.5815,41580.0
2018-10-17 11:10:00,34.63,34.64,34.61,34.64,22305.0,32.5815,32.591,32.5627,32.591,22305.0
2018-10-17 11:15:00,34.64,34.68,34.62,34.64,20262.0,32.591,32.6286,32.5721,32.591,20262.0
2018-10-17 11:20:00,34.64,34.7,34.63,34.69,20635.0,32.591,32.6474,32.5815,32.638,20635.0
2018-10-17 11:25:00,34.7,34.75,34.69,34.75,29335.0,32.6474,32.6944,32.638,32.6944,29335.0
2018-10-17 11:30:00,34.76,34.77,34.72,34.75,19862.0,32.7039,32.7133,32.6662,32.6944,19862.0
2018-10-17 11:35:00,34.75,34.77,34.75,34.75,8100.0,32.6944,32.7133,32.6944,32.6944,8100.0
2018-10-17 11:40:00,34.77,34.91,34.76,34.91,31402.0,32.7133,32.845,32.7039,32.845,31402.0
2018-10-17 11:45:00,34.91,34.98,34.91,34.97,38252.0,32.845,32.9108,32.845,32.9014,38252.0
2018-10-17 11:50:00,34.96,34.97,34.93,34.93,15450.0,32.892,32.9014,32.8638,32.8638,15450.0
2018-10-17 11:55:00,34.92,35.0,34.92,35.0,7021.0,32.8544,32.9297,32.8544,32.9297,7021.0
2018-10-17 12:00:00,35.0,35.02,34.97,34.99,29466.0,32.9297,32.9485,32.9014,32.9202,29466.0
2018-10-17 12:05:00,34.98,35.03,34.98,35.01,17551.0,32.9108,32.9579,32.9108,32.9391,17551.0
2018-10-17 12:10:00,35.01,35.02,34.97,35.01,46582.0,32.9391,32.9485,32.9014,32.9391,46582.0
2018-10-17 12:15:00,35.02,35.05,35.02,35.04,14015.0,32.9485,32.9767,32.9485,32.9673,14015.0
2018-10-17 12:20:00,35.03,35.03,35.01,35.03,9650.0,32.9579,32.9579,32.9391,32.9579,9650.0
2018-10-17 12:25:00,35.04,35.04,34.97,34.98,23327.0,32.9673,32.9673,32.9014,32.9108,23327.0
2018-10-17 12:30:00,34.98,34.98,34.94,34.95,22025.0,32.9108,32.9108,32.8732,32.8826,22025.0
2018-10-17 12:35:00,34.93,34.93,34.91,34.92,13657.0,32.8638,32.8638,32.845,32.8544,13657.0
2018-10-17 12:40:00,34.93,34.97,34.93,34.96,4600.0,32.8638,32.9014,32.8638,32.892,4600.0
2018-10-17 12:45:00,34.95,34.95,34.9,34.9,9933.0,32.8826,32.8826,32.8356,32.8356,9933.0
2018-10-17 12:50:00,34.89,34.95,34.88,34.95,12590.0,32.8262,32.8826,32.8168,32.8826,12590.0
2018-10-17 12:55:00,34.95,35.0,34.95,35.0,24470.0,32.8826,32.9297,32.8826,32.9297,24470.0
2018-10-17 13:00:00,35.0,35.01,34.98,35.0,36878.0,32.9297,32.9391,32.9108,32.9297,36878.0
2018-10-17 13:05:00,35.01,35.03,34.99,34.99,31867.0,32.9391,32.9579,32.9202,32.9202,31867.0
2018-10-17 13:10:00,34.99,35.03,34.98,35.03,9956.0,32.9202,32.9579,32.9108,32.9579,9956.0
2018-10-17 13:15:00,35.03,35.03,34.99,34.99,11388.0,32.9579,32.9579,32.9202,32.9202,11388.0
2018-10-17 13:20:00,34.99,35.01,34.98,35.0,13050.0,32.9202,32.9391,32.9108,32.9297,13050.0
2018-10-17 13:25:00,35.01,35.01,34.97,34.98,7635.0,32.9391,32.9391,32.9014,32.9108,7635.0
2018-10-17 13:30:00,34.98,34.99,34.95,34.96,30051.0,32.9108,32.9202,32.8826,32.892,30051.0
2018-10-17 13:35:00,34.95,35.01,34.95,35.0,18300.0,32.8826,32.9391,32.8826,32.9297,18300.0
2018-10-17 13:40:00,35.01,35.01,35.0,35.01,6028.0,32.9391,32.9391,32.9297,32.9391,6028.0
2018-10-17 13:45:00,35.0,35.0,34.97,34.99,7432.0,32.9297,32.9297,32.9014,32.9202,7432.0
2018-10-17 13:50:00,34.99,35.03,34.98,35.02,16900.0,32.9202,32.9579,32.9108,32.9485,16900.0
2018-10-17 13:55:00,35.02,35.03,35.01,35.03,14116.0,32.9485,32.9579,32.9391,32.9579,14116.0
2018-10-17 14:00:00,35.02,35.02,34.93,34.95,46668.0,32.9485,32.9485,32.8638,32.8826,46668.0
2018-10-17 14:05:00,34.96,35.03,34.95,35.0,21604.0,32.892,32.9579,32.8826,32.9297,21604.0
2018-10-17 14:10:00,34.99,34.99,34.93,34.94,113199.0,32.9202,32.9202,32.8638,32.8732,113199.0
2018-10-17 14:15:00,34.93,34.93,34.89,34.93,28624.0,32.8638,32.8638,32.8262,32.8638,28624.0
2018-10-17 14:20:00,34.92,34.92,34.85,34.88,23735.0,32.8544,32.8544,32.7885,32.8168,23735.0
2018-10-17 14:25:00,34.89,34.93,34.88,34.9,43300.0,32.8262,32.8638,32.8168,32.8356,43300.0
2018-10-17 14:30:00,34.9,34.93,34.89,34.9,34724.0,32.8356,32.8638,32.8262,32.8356,34724.0
2018-10-17 14:35:00,34.9,34.93,34.89,34.92,126472.0,32.8356,32.8638,32.8262,32.8544,126472.0
2018-10-17 14:40:00,34.92,35.01,34.92,35.0,18798.0,32.8544,32.9391,32.8544,32.9297,18798.0
2018-10-17 14:45:00,35.0,35.01,34.99,34.99,13442.0,32.9297,32.9391,32.9202,32.9202,13442.0
2018-10-17 14:50:00,35.0,35.04,34.99,35.04,22086.0,32.9297,32.9673,32.9202,32.9673,22086.0
2018-10-17 14:55:00,35.05,35.07,35.03,35.04,14105.0,32.9767,32.9955,32.9579,32.9673,14105.0
2018-10-17 15:00:00,35.03,35.03,34.99,35.0,22917.0,32.9579,32.9579,32.9202,32.9297,22917.0
2018-10-17 15:05:00,35.0,35.04,34.99,35.04,14322.0,32.9297,32.9673,32.9202,32.9673,14322.0
2018-10-17 15:10:00,35.03,35.03,34.99,34.99,9401.0,32.9579,32.9579,32.9202,32.9202,9401.0
2018-10-17 15:15:00,34.98,34.98,34.95,34.97,12988.0,32.9108,32.9108,32.8826,32.9014,12988.0
2018-10-17 15:20:00,34.97,34.99,34.94,34.99,11701.0,32.9014,32.9202,32.8732,32.9202,11701.0
2018-10-17 15:25:00,34.98,35.01,34.97,35.0,23268.0,32.9108,32.9391,32.9014,32.9297,23268.0
2018-10-17 15:30:00,34.99,35.0,34.92,34.95,41661.0,32.9202,32.9297,32.8544,32.8826,41661.0
2018-10-17 15:35:00,34.94,34.97,34.93,34.95,21425.0,32.8732,32.9014,32.8638,32.8826,21425.0
2018-10-17 15:40:00,34.95,34.95,34.89,34.91,31542.0,32.8826,32.8826,32.8262,32.845,31542.0
2018-10-17 15:45:00,34.91,34.94,34.9,34.93,63765.0,32.845,32.8732,32.8356,32.8638,63765.0
2018-10-17 15:50:00,34.93,34.99,34.93,34.96,57591.0,32.8638,32.9202,32.8638,32.892,57591.0
2018-10-17 15:55:00,34.96,34.98,34.95,34.95,183022.0,32.892,32.9108,32.8826,32.8826,183022.0
2018-10-18 09:30:00,34.72,34.72,34.48,34.56,106592.0,32.6662,32.6662,32.4404,32.5157,106592.0
2018-10-18 09:35:00,34.56,34.6,34.45,34.47,127862.0,32.5157,32.5533,32.4122,32.431,127862.0
2018-10-18 09:40:00,34.47,34.55,34.42,34.54,94790.0,32.431,32.5063,32.384,32.4969,94790.0
2018-10-18 09:45:00,34.55,34.61,34.51,34.51,379858.0,32.5063,32.5627,32.4686,32.4686,379858.0
2018-10-18 09:50:00,34.5,34.54,34.46,34.48,45636.0,32.4592,32.4969,32.4216,32.4404,45636.0
2018-10-18 09:55:00,34.48,34.51,34.44,34.5,32066.0,32.4404,32.4686,32.4028,32.4592,32066.0
2018-10-18 10:00:00,34.49,34.57,34.48,34.55,108387.0,32.4498,32.5251,32.4404,32.5063,108387.0
2018-10-18 10:05:00,34.55,34.61,34.48,34.48,162198.0,32.5063,32.5627,32.4404,32.4404,162198.0
2018-10-18 10:10:00,34.48,34.54,34.47,34.5,65355.0,32.4404,32.4969,32.431,32.4592,65355.0
2018-10-18 10:15:00,34.5,34.6,34.49,34.59,43551.0,32.4592,32.5533,32.4498,32.5439,43551.0
2018-10-18 10:20:00,34.59,34.66,34.59,34.65,24949.0,32.5439,32.6098,32.5439,32.6004,24949.0
2018-10-18 10:25:00,34.66,34.68,34.63,34.68,5000.0,32.6098,32.6286,32.5815,32.6286,5000.0
2018-10-18 10:30:00,34.67,34.75,34.67,34.68,45006.0,32.6192,32.6944,32.6192,32.6286,45006.0
2018-10-18 10:35:00,34.68,34.73,34.67,34.7,22579.0,32.6286,32.6756,32.6192,32.6474,22579.0
2018-10-18 10:40:00,34.72,34.75,34.72,34.73,122974.0,32.6662,32.6944,32.6662,32.6756,122974.0
2018-10-18 10:45:00,34.73,34.76,34.68,34.71,32609.0,32.6756,32.7039,32.6286,32.6568,32609.0
2018-10-18 10:50:00,34.72,34.72,34.68,34.7,17168.0,32.6662,32.6662,32.6286,32.6474,17168.0
2018-10-18 10:55:00,34.69,34.78,34.69,34.78,7258.0,32.638,32.7227,32.638,32.7227,7258.0
2018-10-18 11:00:00,34.77,34.78,34.68,34.7,17833.0,32.7133,32.7227,32.6286,32.6474,17833.0
2018-10-18 11:05:00,34.7,34.71,34.67,34.7,14234.0,32.6474,32.6568,32.6192,32.6474,14234.0
2018-10-18 11:10:00,34.7,34.75,34.68,34.74,28260.0,32.6474,32.6944,32.6286,32.685,28260.0
2018-10-18 11:15:00,34.75,34.77,34.72,34.75,45943.0,32.6944,32.7133,32.6662,32.6944,45943.0
2018-10-18 11:20:00,34.74,34.74,34.66,34.66,37525.0,32.685,32.685,32.6098,32.6098,37525.0
2018-10-18 11:25:00,34.65,34.71,34.63,34.64,37068.0,32.6004,32.6568,32.5815,32.591,37068.0
2018-10-18 11:30:00,34.63,34.64,34.55,34.55,38298.0,32.5815,32.591,32.5063,32.5063,38298.0
2018-10-18 11:35:00,34.55,34.56,34.51,34.55,16817.0,32.5063,32.5157,32.4686,32.5063,16817.0
2018-10-18 11:40:00,34.56,34.56,34.49,34.5,139293.0,32.5157,32.5157,32.4498,32.4592,139293.0
2018-10-18 11:45:00,34.49,34.49,34.37,34.4,33162.0,32.4498,32.4498,32.3369,32.3651,33162.0
2018-10-18 11:50:00,34.39,34.41,34.33,34.41,22324.0,32.3557,32.3746,32.2993,32.3746,22324.0
2018-10-18 11:55:00,34.42,34.43,34.35,34.39,13800.0,32.384,32.3934,32.3181,32.3557,13800.0
2018-10-18 12:00:00,34.38,34.4,34.36,34.38,13406.0,32.3463,32.3651,32.3275,32.3463,13406.0
2018-10-18 12:05:00,34.38,34.45,34.37,34.39,11200.0,32.3463,32.4122,32.3369,32.3557,11200.0
2018-10-18 12:10:00,34.4,34.4,34.35,34.37,12108.0,32.3651,32.3651,32.3181,32.3369,12108.0
2018-10-18 12:15:00,34.37,34.37,34.32,34.33,11279.0,32.3369,32.3369,32.2899,32.2993,11279.0
2018-10-18 12:20:00,34.32,34.42,34.32,34.42,10500.0,32.2899,32.384,32.2899,32.384,10500.0
2018-10-18 12:25:00,34.42,34.46,34.41,34.41,65265.0,32.384,32.4216,32.3746,32.3746,65265.0
2018-10-18 12:30:00,34.4,34.42,34.35,34.4,16747.0,32.3651,32.384,32.3181,32.3651,16747.0
2018-10-18 12:35:00,34.41,34.42,34.37,34.4,11800.0,32.3746,32.384,32.3369,32.3651,11800.0
2018-10-18 12:40:00,34.42,34.46,34.41,34.45,12347.0,32.384,32.4216,32.3746,32.4122,12347.0
2018-10-18 12:45:00,34.45,34.45,34.42,34.42,8065.0,32.4122,32.4122,32.384,32.384,8065.0
2018-10-18 12:50:00,34.42,34.42,34.36,34.37,9282.0,32.384,32.384,32.3275,32.3369,9282.0
2018-10-18 12:55:00,34.38,34.4,34.36,34.36,9315.0,32.3463,32.3651,32.3275,32.3275,9315.0
2018-10-18 13:00:00,34.36,34.38,34.32,34.32,17373.0,32.3275,32.3463,32.2899,32.2899,17373.0
2018-10-18 13:05:00,34.32,34.32,34.25,34.27,38984.0,32.2899,32.2899,32.224,32.2428,38984.0
2018-10-18 13:10:00,34.26,34.26,34.21,34.21,21231.0,32.2334,32.2334,32.1864,32.1864,21231.0
2018-10-18 13:15:00,34.22,34.25,34.18,34.18,72230.0,32.1958,32.224,32.1582,32.1582,72230.0
2018-10-18 13:20:00,34.17,34.19,34.13,34.15,15958.0,32.1488,32.1676,32.1111,32.1299,15958.0
2018-10-18 13:25:00,34.14,34.19,34.12,34.15,13151.0,32.1205,32.1676,32.1017,32.1299,13151.0
2018-10-18 13:30:00,34.16,34.18,34.08,34.12,168409.0,32.1393,32.1582,32.0641,32.1017,168409.0
2018-10-18 13:35:00,34.12,34.12,34.05,34.08,215282.0,32.1017,32.1017,32.0359,32.0641,215282.0
2018-10-18 13:40:00,34.07,34.07,33.96,33.98,52195.0,32.0547,32.0547,31.9512,31.97,52195.0
2018-10-18 13:45:00,33.98,34.03,33.98,34.03,32032.0,31.97,32.017,31.97,32.017,32032.0
2018-10-18 13:50:00,34.04,34.06,33.99,34.01,27083.0,32.0264,32.0453,31.9794,31.9982,27083.0
2018-10-18 13:55:00,34.02,34.05,34.02,34.04,11748.0,32.0076,32.0359,32.0076,32.0264,11748.0
2018-10-18 14:00:00,34.03,34.12,34.03,34.09,13316.0,32.017,32.1017,32.017,32.0735,13316.0
2018-10-18 14:05:00,34.09,34.18,34.07,34.16,21461.0,32.0735,32.1582,32.0547,32.1393,21461.0
2018-10-18 14:10:00,34.15,34.17,34.13,34.14,13582.0,32.1299,32.1488,32.1111,32.1205,13582.0
2018-10-18 14:15:00,34.14,34.14,34.08,34.09,12364.0,32.1205,32.1205,32.0641,32.0735,12364.0
2018-10-18 14:20:00,34.08,34.22,34.08,34.22,34356.0,32.0641,32.1958,32.0641,32.1958,34356.0
2018-10-18 14:25:00,34.21,34.21,34.16,34.19,40804.0,32.1864,32.1864,32.1393,32.1676,40804.0
2018-10-18 14:30:00,34.17,34.18,34.12,34.16,15047.0,32.1488,32.1582,32.1017,32.1393,15047.0
2018-10-18 14:35:00,34.15,34.2,34.14,34.16,14270.0,32.1299,32.177,32.1205,32.1393,14270.0
2018-10-18 14:40:00,34.16,34.23,34.15,34.22,18048.0,32.1393,32.2052,32.1299,32.1958,18048.0
2018-10-18 14:45:00,34.23,34.27,34.2,34.2,24653.0,32.2052,32.2428,32.177,32.177,24653.0
2018-10-18 14:50:00,34.2,34.27,34.2,34.26,11700.0,32.177,32.2428,32.177,32.2334,11700.0
2018-10-18 14:55:00,34.25,34.26,34.21,34.22,120585.0,32.224,32.2334,32.1864,32.1958,120585.0
2018-10-18 15:00:00,34.22,34.24,34.16,34.16,49431.0,32.1958,32.2146,32.1393,32.1393,49431.0
2018-10-18 15:05:00,34.16,34.16,34.12,34.13,11288.0,32.1393,32.1393,32.1017,32.1111,11288.0
2018-10-18 15:10:00,34.13,34.13,34.11,34.12,14460.0,32.1111,32.1111,32.0923,32.1017,14460.0
2018-10-18 15:15:00,34.12,34.23,34.12,34.16,43020.0,32.1017,32.2052,32.1017,32.1393,43020.0
2018-10-18 15:20:00,34.16,34.21,34.15,34.21,13481.0,32.1393,32.1864,32.1299,32.1864,13481.0
2018-10-18 15:25:00,34.21,34.24,34.19,34.22,23719.0,32.1864,32.2146,32.1676,32.1958,23719.0
2018-10-18 15:30:00,34.21,34.22,34.17,34.19,42515.0,32.1864,32.1958,32.1488,32.1676,42515.0
2018-10-18 15:35:00,34.18,34.25,34.17,34.25,30756.0,32.1582,32.224,32.1488,32.224,30756.0
2018-10-18 15:40:00,34.25,34.28,34.21,34.23,40325.0,32.224,32.2522,32.1864,32.2052,40325.0
2018-10-18 15:45:00,34.22,34.28,34.22,34.26,76975.0,32.1958,32.2522,32.1958,32.2334,76975.0
2018-10-18 15:50:00,34.25,34.26,34.22,34.23,92688.0,32.224,32.2334,32.1958,32.2052,92688.0
2018-10-18 15:55:00,34.23,34.24,34.19,34.21,445382.0,32.2052,32.2146,32.1676,32.1864,445382.0
2018-10-19 09:30:00,34.35,34.35,34.06,34.07,42863.0,32.3181,32.3181,32.0453,32.0547,42863.0
2018-10-19 09:35:00,34.09,34.2,34.08,34.19,83881.0,32.0735,32.177,32.0641,32.1676,83881.0
2018-10-19 09:40:00,34.19,34.29,34.18,34.26,52400.0,32.1676,32.2617,32.1582,32.2334,52400.0
2018-10-19 09:45:00,34.25,34.35,34.25,34.35,48925.0,32.224,32.3181,32.224,32.3181,48925.0
2018-10-19 09:50:00,34.37,34.41,34.37,34.41,43184.0,32.3369,32.3746,32.3369,32.3746,43184.0
2018-10-19 09:55:00,34.41,34.43,34.31,34.31,40849.0,32.3746,32.3934,32.2805,32.2805,40849.0
2018-10-19 10:00:00,34.32,34.36,34.26,34.36,90745.0,32.2899,32.3275,32.2334,32.3275,90745.0
2018-10-19 10:05:00,34.36,34.4,34.34,34.37,41501.0,32.3275,32.3651,32.3087,32.3369,41501.0
2018-10-19 10:10:00,34.37,34.37,34.26,34.27,21794.0,32.3369,32.3369,32.2334,32.2428,21794.0
2018-10-19 10:15:00,34.26,34.31,34.26,34.28,22772.0,32.2334,32.2805,32.2334,32.2522,22772.0
2018-10-19 10:20:00,34.28,34.29,34.19,34.19,32638.0,32.2522,32.2617,32.1676,32.1676,32638.0
2018-10-19 10:25:00,34.19,34.2,34.08,34.11,37904.0,32.1676,32.177,32.0641,32.0923,37904.0
2018-10-19 10:30:00,34.11,34.18,34.09,34.18,36750.0,32.0923,32.1582,32.0735,32.1582,36750.0
2018-10-19 10:35:00,34.18,34.19,34.12,34.13,26997.0,32.1582,32.1676,32.1017,32.1111,26997.0
2018-10-19 10:40:00,34.13,34.15,34.1,34.13,10599.0,32.1111,32.1299,32.0829,32.1111,10599.0
2018-10-19 10:45:00,34.12,34.13,34.01,34.04,16735.0,32.1017,32.1111,31.9982,32.0264,16735.0
2018-10-19 10:50:00,34.04,34.07,34.04,34.06,14450.0,32.0264,32.0547,32.0264,32.0453,14450.0
2018-10-19 10:55:00,34.08,34.08,34.05,34.08,13311.0,32.0641,32.0641,32.0359,32.0641,13311.0
2018-10-19 11:00:00,34.08,34.13,34.08,34.09,19708.0,32.0641,32.1111,32.0641,32.0735,19708.0
2018-10-19 11:05:00,34.09,34.13,34.08,34.1,12154.0,32.0735,32.1111,32.0641,32.0829,12154.0
2018-10-19 11:10:00,34.1,34.14,34.1,34.11,13900.0,32.0829,32.1205,32.0829,32.0923,13900.0
2018-10-19 11:15:00,34.11,34.13,34.03,34.03,15809.0,32.0923,32.1111,32.017,32.017,15809.0
2018-10-19 11:20:00,34.03,34.04,33.97,33.97,23134.0,32.017,32.0264,31.9606,31.9606,23134.0
2018-10-19 11:25:00,33.96,34.02,33.96,34.0,25775.0,31.9512,32.0076,31.9512,31.9888,25775.0
2018-10-19 11:30:00,34.0,34.01,33.9,33.92,39250.0,31.9888,31.9982,31.8947,31.9135,39250.0
2018-10-19 11:35:00,33.93,33.93,33.87,33.89,65454.0,31.9229,31.9229,31.8665,31.8853,65454.0
2018-10-19 11:40:00,33.89,33.93,33.86,33.92,17020.0,31.8853,31.9229,31.8571,31.9135,17020.0
2018-10-19 11:45:00,33.92,33.96,33.91,33.91,17614.0,31.9135,31.9512,31.9041,31.9041,17614.0
2018-10-19 11:50:00,33.92,33.99,33.92,33.92,95508.0,31.9135,31.9794,31.9135,31.9135,95508.0
2018-10-19 11:55:00,33.92,34.02,33.92,34.02,25799.0,31.9135,32.0076,31.9135,32.0076,25799.0
2018-10-19 12:00:00,34.02,34.03,33.94,33.97,25122.0,32.0076,32.017,31.9324,31.9606,25122.0
2018-10-19 12:05:00,33.98,34.0,33.95,33.96,11220.0,31.97,31.9888,31.9418,31.9512,11220.0
2018-10-19 12:10:00,33.96,33.96,33.9,33.91,14964.0,31.9512,31.9512,31.8947,31.9041,14964.0
2018-10-19 12:15:00,33.91,33.94,33.88,33.92,14712.0,31.9041,31.9324,31.8759,31.9135,14712.0
2018-10-19 12:20:00,33.92,33.92,33.82,33.82,27207.0,31.9135,31.9135,31.8195,31.8195,27207.0
2018-10-19 12:25:00,33.82,33.83,33.79,33.81,32478.0,31.8195,31.8289,31.7912,31.81,32478.0
2018-10-19 12:30:00,33.81,33.83,33.79,33.79,16641.0,31.81,31.8289,31.7912,31.7912,16641.0
2018-10-19 12:35:00,33.79,33.81,33.75,33.76,85598.0,31.7912,31.81,31.7536,31.763,85598.0
2018-10-19 12:40:00,33.76,33.79,33.73,33.79,11562.0,31.763,31.7912,31.7348,31.7912,11562.0
2018-10-19 12:45:00,33.8,33.83,33.76,33.79,29978.0,31.8006,31.8289,31.763,31.7912,29978.0
2018-10-19 12:50:00,33.79,33.82,33.75,33.82,11624.0,31.7912,31.8195,31.7536,31.8195,11624.0
2018-10-19 12:55:00,33.82,33.84,33.81,33.81,16726.0,31.8195,31.8383,31.81,31.81,16726.0
2018-10-19 13:00:00,33.81,33.82,33.78,33.79,11600.0,31.81,31.8195,31.7818,31.7912,11600.0
2018-10-19 13:05:00,33.79,33.8,33.74,33.76,25018.0,31.7912,31.8006,31.7442,31.763,25018.0
2018-10-19 13:10:00,33.76,33.87,33.75,33.85,85939.0,31.763,31.8665,31.7536,31.8477,85939.0
2018-10-19 13:15:00,33.86,33.9,33.84,33.87,20550.0,31.8571,31.8947,31.8383,31.8665,20550.0
2018-10-19 13:20:00,33.87,33.89,33.83,33.86,21604.0,31.8665,31.8853,31.8289,31.8571,21604.0
2018-10-19 13:25:00,33.85,33.87,33.82,33.86,32295.0,31.8477,31.8665,31.8195,31.8571,32295.0
2018-10-19 13:30:00,33.86,33.88,33.84,33.87,14330.0,31.8571,31.8759,31.8383,31.8665,14330.0
2018-10-19 13:35:00,33.86,33.87,33.83,33.83,24420.0,31.8571,31.8665,31.8289,31.8289,24420.0
2018-10-19 13:40:00,33.83,33.86,33.79,33.8,14560.0,31.8289,31.8571,31.7912,31.8006,14560.0
2018-10-19 13:45:00,33.8,33.83,33.79,33.83,8710.0,31.8006,31.8289,31.7912,31.8289,8710.0
2018-10-19 13:50:00,33.82,33.83,33.76,33.78,22009.0,31.8195,31.8289,31.763,31.7818,22009.0
2018-10-19 13:55:00,33.77,33.78,33.73,33.73,39575.0,31.7724,31.7818,31.7348,31.7348,39575.0
2018-10-19 14:00:00,33.73,33.73,33.63,33.63,29196.0,31.7348,31.7348,31.6407,31.6407,29196.0
2018-10-19 14:05:00,33.63,33.63,33.52,33.54,389216.0,31.6407,31.6407,31.5372,31.556,389216.0
2018-10-19 14:10:00,33.54,33.58,33.52,33.55,111769.0,31.556,31.5937,31.5372,31.5654,111769.0
2018-10-19 14:15:00,33.54,33.61,33.53,33.6,41517.0,31.556,31.6219,31.5466,31.6125,41517.0
2018-10-19 14:20:00,33.6,33.7,33.59,33.67,33786.0,31.6125,31.7066,31.6031,31.6783,33786.0
2018-10-19 14:25:00,33.67,33.69,33.67,33.69,16649.0,31.6783,31.6971,31.6783,31.6971,16649.0
2018-10-19 14:30:00,33.68,33.75,33.64,33.7,71447.0,31.6877,31.7536,31.6501,31.7066,71447.0
2018-10-19 14:35:00,33.71,33.76,33.71,33.73,49607.0,31.716,31.763,31.716,31.7348,49607.0
2018-10-19 14:40:00,33.73,33.73,33.68,33.7,14434.0,31.7348,31.7348,31.6877,31.7066,14434.0
2018-10-19 14:45:00,33.7,33.77,33.7,33.76,23802.0,31.7066,31.7724,31.7066,31.763,23802.0
2018-10-19 14:50:00,33.76,33.78,33.76,33.76,21301.0,31.763,31.7818,31.763,31.763,21301.0
2018-10-19 14:55:00,33.75,33.76,33.71,33.71,33425.0,31.7536,31.763,31.716,31.716,33425.0
2018-10-19 15:00:00,33.72,33.73,33.64,33.64,35829.0,31.7254,31.7348,31.6501,31.6501,35829.0
2018-10-19 15:05:00,33.64,33.66,33.61,33.64,23379.0,31.6501,31.6689,31.6219,31.6501,23379.0
2018-10-19 15:10:00,33.63,33.66,33.62,33.64,66603.0,31.6407,31.6689,31.6313,31.6501,66603.0
2018-10-19 15:15:00,33.63,33.7,33.6,33.7,53194.0,31.6407,31.7066,31.6125,31.7066,53194.0
2018-10-19 15:20:00,33.7,33.71,33.64,33.65,33072.0,31.7066,31.716,31.6501,31.6595,33072.0
2018-10-19 15:25:00,33.65,33.72,33.65,33.7,37775.0,31.6595,31.7254,31.6595,31.7066,37775.0
2018-10-19 15:30:00,33.7,33.72,33.68,33.68,64430.0,31.7066,31.7254,31.6877,31.6877,64430.0
2018-10-19 15:35:00,33.69,33.7,33.66,33.66,47397.0,31.6971,31.7066,31.6689,31.6689,47397.0
2018-10-19 15:40:00,33.66,33.68,33.64,33.68,56949.0,31.6689,31.6877,31.6501,31.6877,56949.0
2018-10-19 15:45:00,33.68,33.7,33.66,33.67,85305.0,31.6877,31.7066,31.6689,31.6783,85305.0
2018-10-19 15:50:00,33.67,33.72,33.66,33.68,148234.0,31.6783,31.7254,31.6689,31.6877,148234.0
2018-10-19 15:55:00,33.68,33.69,33.64,33.64,295338.0,31.6877,31.6971,31.6501,31.6501,295338.0
2018-10-22 09:30:00,33.61,33.71,33.57,33.67,96187.0,31.6219,31.716,31.5842,31.6783,96187.0
2018-10-22 09:35:00,33.66,33.66,33.53,33.58,29790.0,31.6689,31.6689,31.5466,31.5937,29790.0
2018-10-22 09:40:00,33.58,33.59,33.47,33.49,86640.0,31.5937,31.6031,31.4902,31.509,86640.0
2018-10-22 09:45:00,33.48,33.58,33.45,33.54,40499.0,31.4996,31.5937,31.4713,31.556,40499.0
2018-10-22 09:50:00,33.54,33.55,33.42,33.46,44670.0,31.556,31.5654,31.4431,31.4808,44670.0
2018-10-22 09:55:00,33.47,33.52,33.42,33.49,24950.0,31.4902,31.5372,31.4431,31.509,24950.0
2018-10-22 10:00:00,33.49,33.55,33.48,33.51,36601.0,31.509,31.5654,31.4996,31.5278,36601.0
2018-10-22 10:05:00,33.52,33.52,33.47,33.5,19285.0,31.5372,31.5372,31.4902,31.5184,19285.0
2018-10-22 10:10:00,33.49,33.57,33.47,33.56,37462.0,31.509,31.5842,31.4902,31.5748,37462.0
2018-10-22 10:15:00,33.56,33.56,33.42,33.44,37547.0,31.5748,31.5748,31.4431,31.4619,37547.0
2018-10-22 10:20:00,33.44,33.46,33.41,33.41,30801.0,31.4619,31.4808,31.4337,31.4337,30801.0
2018-10-22 10:25:00,33.42,33.43,33.37,33.43,28597.0,31.4431,31.4525,31.3961,31.4525,28597.0
2018-10-22 10:30:00,33.44,33.53,33.41,33.52,89154.0,31.4619,31.5466,31.4337,31.5372,89154.0
2018-10-22 10:35:00,33.52,33.56,33.49,33.53,41347.0,31.5372,31.5748,31.509,31.5466,41347.0
2018-10-22 10:40:00,33.52,33.61,33.51,33.59,18034.0,31.5372,31.6219,31.5278,31.6031,18034.0
2018-10-22 10:45:00,33.58,33.59,33.53,33.58,17222.0,31.5937,31.6031,31.5466,31.5937,17222.0
2018-10-22 10:50:00,33.57,33.62,33.55,33.57,11000.0,31.5842,31.6313,31.5654,31.5842,11000.0
2018-10-22 10:55:00,33.58,33.58,33.55,33.57,7268.0,31.5937,31.5937,31.5654,31.5842,7268.0
2018-10-22 11:00:00,33.56,33.56,33.45,33.48,13200.0,31.5748,31.5748,31.4713,31.4996,13200.0
2018-10-22 11:05:00,33.48,33.51,33.42,33.43,15196.0,31.4996,31.5278,31.4431,31.4525,15196.0
2018-10-22 11:10:00,33.41,33.42,33.35,33.36,37562.0,31.4337,31.4431,31.3773,31.3867,37562.0
2018-10-22 11:15:00,33.36,33.38,33.33,33.37,39648.0,31.3867,31.4055,31.3584,31.3961,39648.0
2018-10-22 11:20:00,33.38,33.45,33.35,33.45,14120.0,31.4055,31.4713,31.3773,31.4713,14120.0
2018-10-22 11:25:00,33.46,33.47,33.39,33.41,8790.0,31.4808,31.4902,31.4149,31.4337,8790.0
2018-10-22 11:30:00,33.4,33.4,33.33,33.33,28227.0,31.4243,31.4243,31.3584,31.3584,28227.0
2018-10-22 11:35:00,33.33,33.4,33.32,33.4,19099.0,31.3584,31.4243,31.349,31.4243,19099.0
2018-10-22 11:40:00,33.39,33.39,33.34,33.38,7740.0,31.4149,31.4149,31.3678,31.4055,7740.0
2018-10-22 11:45:00,33.37,33.44,33.36,33.44,21068.0,31.3961,31.4619,31.3867,31.4619,21068.0
2018-10-22 11:50:00,33.43,33.43,33.34,33.36,14981.0,31.4525,31.4525,31.3678,31.3867,14981.0
2018-10-22 11:55:00,33.36,33.4,33.35,33.4,9890.0,31.3867,31.4243,31.3773,31.4243,9890.0
2018-10-22 12:00:00,33.4,33.41,33.38,33.4,15860.0,31.4243,31.4337,31.4055,31.4243,15860.0
2018-10-22 12:05:00,33.4,33.44,33.38,33.38,13825.0,31.4243,31.4619,31.4055,31.4055,13825.0
2018-10-22 12:10:00,33.38,33.39,33.29,33.29,14968.0,31.4055,31.4149,31.3208,31.3208,14968.0
2018-10-22 12:15:00,33.28,33.34,33.27,33.32,25413.0,31.3114,31.3678,31.302,31.349,25413.0
2018-10-22 12:20:00,33.31,33.32,33.27,33.3,28111.0,31.3396,31.349,31.302,31.3302,28111.0
2018-10-22 12:25:00,33.29,33.33,33.27,33.31,17904.0,31.3208,31.3584,31.302,31.3396,17904.0
2018-10-22 12:30:00,33.31,33.32,33.26,33.27,10418.0,31.3396,31.349,31.2926,31.302,10418.0
2018-10-22 12:35:00,33.28,33.31,33.25,33.28,12041.0,31.3114,31.3396,31.2832,31.3114,12041.0
2018-10-22 12:40:00,33.29,33.34,33.29,33.31,19096.0,31.3208,31.3678,31.3208,31.3396,19096.0
2018-10-22 12:45:00,33.32,33.33,33.27,33.28,14904.0,31.349,31.3584,31.302,31.3114,14904.0
2018-10-22 12:50:00,33.28,33.34,33.28,33.33,16937.0,31.3114,31.3678,31.3114,31.3584,16937.0
2018-10-22 12:55:00,33.34,33.34,33.26,33.26,9000.0,31.3678,31.3678,31.2926,31.2926,9000.0
2018-10-22 13:00:00,33.26,33.27,33.2,33.23,12662.0,31.2926,31.302,31.2361,31.2644,12662.0
2018-10-22 13:05:00,33.24,33.36,33.24,33.33,10938.0,31.2738,31.3867,31.2738,31.3584,10938.0
2018-10-22 13:10:00,33.34,33.37,33.32,33.37,9979.0,31.3678,31.3961,31.349,31.3961,9979.0
2018-10-22 13:15:00,33.37,33.38,33.34,33.35,12882.0,31.3961,31.4055,31.3678,31.3773,12882.0
2018-10-22 13:20:00,33.36,33.37,33.31,33.31,14542.0,31.3867,31.3961,31.3396,31.3396,14542.0
2018-10-22 13:25:00,33.3,33.32,33.28,33.32,34277.0,31.3302,31.349,31.3114,31.349,34277.0
2018-10-22 13:30:00,33.32,33.33,33.29,33.31,357409.0,31.349,31.3584,31.3208,31.3396,357409.0
2018-10-22 13:35:00,33.31,33.35,33.3,33.32,126098.0,31.3396,31.3773,31.3302,31.349,126098.0
2018-10-22 13:40:00,33.32,33.38,33.32,33.38,9100.0,31.349,31.4055,31.349,31.4055,9100.0
2018-10-22 13:45:00,33.37,33.4,33.33,33.33,24285.0,31.3961,31.4243,31.3584,31.3584,24285.0
2018-10-22 13:50:00,33.33,33.36,33.31,33.34,16224.0,31.3584,31.3867,31.3396,31.3678,16224.0
2018-10-22 13:55:00,33.34,33.35,33.33,33.33,15286.0,31.3678,31.3773,31.3584,31.3584,15286.0
2018-10-22 14:00:00,33.33,33.35,33.32,33.33,18804.0,31.3584,31.3773,31.349,31.3584,18804.0
2018-10-22 14:05:00,33.34,33.39,33.34,33.34,16819.0,31.3678,31.4149,31.3678,31.3678,16819.0
2018-10-22 14:10:00,33.35,33.37,33.31,33.33,21621.0,31.3773,31.3961,31.3396,31.3584,21621.0
2018-10-22 14:15:00,33.33,33.35,33.31,33.32,18600.0,31.3584,31.3773,31.3396,31.349,18600.0
2018-10-22 14:20:00,33.32,33.33,33.23,33.23,19177.0,31.349,31.3584,31.2644,31.2644,19177.0
2018-10-22 14:25:00,33.24,33.28,33.24,33.28,31776.0,31.2738,31.3114,31.2738,31.3114,31776.0
2018-10-22 14:30:00,33.29,33.33,33.28,33.29,28888.0,31.3208,31.3584,31.3114,31.3208,28888.0
2018-10-22 14:35:00,33.29,33.32,33.27,33.31,19181.0,31.3208,31.349,31.302,31.3396,19181.0
2018-10-22 14:40:00,33.31,33.31,33.26,33.27,16971.0,31.3396,31.3396,31.2926,31.302,16971.0
2018-10-22 14:45:00,33.28,33.35,33.27,33.34,32614.0,31.3114,31.3773,31.302,31.3678,32614.0
2018-10-22 14:50:00,33.34,33.36,33.32,33.36,33018.0,31.3678,31.3867,31.349,31.3867,33018.0
2018-10-22 14:55:00,33.36,33.39,33.35,33.36,41412.0,31.3867,31.4149,31.3773,31.3867,41412.0
2018-10-22 15:00:00,33.36,33.44,33.35,33.43,39185.0,31.3867,31.4619,31.3773,31.4525,39185.0
2018-10-22 15:05:00,33.43,33.46,33.43,33.46,36903.0,31.4525,31.4808,31.4525,31.4808,36903.0
2018-10-22 15:10:00,33.46,33.49,33.44,33.48,19888.0,31.4808,31.509,31.4619,31.4996,19888.0
2018-10-22 15:15:00,33.47,33.47,33.42,33.43,14388.0,31.4902,31.4902,31.4431,31.4525,14388.0
2018-10-22 15:20:00,33.43,33.45,33.42,33.42,11859.0,31.4525,31.4713,31.4431,31.4431,11859.0
2018-10-22 15:25:00,33.41,33.43,33.4,33.42,32747.0,31.4337,31.4525,31.4243,31.4431,32747.0
2018-10-22 15:30:00,33.42,33.42,33.4,33.41,113432.0,31.4431,31.4431,31.4243,31.4337,113432.0
2018-10-22 15:35:00,33.41,33.44,33.35,33.35,87808.0,31.4337,31.4619,31.3773,31.3773,87808.0
2018-10-22 15:40:00,33.35,33.35,33.31,33.34,51685.0,31.3773,31.3773,31.3396,31.3678,51685.0
2018-10-22 15:45:00,33.34,33.37,33.32,33.32,65859.0,31.3678,31.3961,31.349,31.349,65859.0
2018-10-22 15:50:00,33.32,33.34,33.3,33.31,118717.0,31.349,31.3678,31.3302,31.3396,118717.0
2018-10-22 15:55:00,33.3,33.33,33.28,33.29,366116.0,31.3302,31.3584,31.3114,31.3208,366116.0
2018-10-23 09:30:00,32.95,33.14,32.85,33.01,266851.0,31.0009,31.1797,30.9068,31.0574,266851.0
2018-10-23 09:35:00,33.01,33.03,32.95,32.95,102591.0,31.0574,31.0762,31.0009,31.0009,102591.0
2018-10-23 09:40:00,32.95,33.19,32.91,33.1,432157.0,31.0009,31.2267,30.9633,31.142,432157.0
2018-10-23 09:45:00,33.09,33.33,33.09,33.33,535067.0,31.1326,31.3584,31.1326,31.3584,535067.0
2018-10-23 09:50:00,33.33,33.36,33.28,33.28,338415.0,31.3584,31.3867,31.3114,31.3114,338415.0
2018-10-23 09:55:00,33.28,33.4,33.24,33.34,521234.0,31.3114,31.4243,31.2738,31.3678,521234.0
2018-10-23 10:00:00,33.33,33.44,33.2,33.22,480642.0,31.3584,31.4619,31.2361,31.2549,480642.0
2018-10-23 10:05:00,33.23,33.24,33.17,33.18,124027.0,31.2644,31.2738,31.2079,31.2173,124027.0
2018-10-23 10:10:00,33.18,33.21,33.08,33.08,72254.0,31.2173,31.2455,31.1232,31.1232,72254.0
2018-10-23 10:15:00,33.08,33.1,32.99,33.0,237727.0,31.1232,31.142,31.0386,31.048,237727.0
2018-10-23 10:20:00,33.01,33.06,32.92,32.98,207592.0,31.0574,31.1044,30.9727,31.0291,207592.0
2018-10-23 10:25:00,32.98,33.08,32.97,33.04,294570.0,31.0291,31.1232,31.0197,31.0856,294570.0
2018-10-23 10:30:00,33.05,33.06,32.98,33.0,48193.0,31.095,31.1044,31.0291,31.048,48193.0
2018-10-23 10:35:00,33.0,33.09,32.97,33.07,43369.0,31.048,31.1326,31.0197,31.1138,43369.0
2018-10-23 10:40:00,33.08,33.13,33.05,33.1,35292.0,31.1232,31.1703,31.095,31.142,35292.0
2018-10-23 10:45:00,33.1,33.17,33.09,33.14,72664.0,31.142,31.2079,31.1326,31.1797,72664.0
2018-10-23 10:50:00,33.13,33.17,33.11,33.16,74096.0,31.1703,31.2079,31.1515,31.1985,74096.0
2018-10-23 10:55:00,33.16,33.21,33.12,33.17,73058.0,31.1985,31.2455,31.1609,31.2079,73058.0
2018-10-23 11:00:00,33.17,33.27,33.14,33.26,396193.0,31.2079,31.302,31.1797,31.2926,396193.0
2018-10-23 11:05:00,33.26,33.36,33.26,33.35,254889.0,31.2926,31.3867,31.2926,31.3773,254889.0
2018-10-23 11:10:00,33.36,33.49,33.35,33.48,317395.0,31.3867,31.509,31.3773,31.4996,317395.0
2018-10-23 11:15:00,33.47,33.61,33.46,33.59,242365.0,31.4902,31.6219,31.4808,31.6031,242365.0
2018-10-23 11:20:00,33.6,33.74,33.58,33.73,380314.0,31.6125,31.7442,31.5937,31.7348,380314.0
2018-10-23 11:25:00,33.72,33.77,33.69,33.71,159102.0,31.7254,31.7724,31.6971,31.716,159102.0
2018-10-23 11:30:00,33.72,33.76,33.66,33.66,109596.0,31.7254,31.763,31.6689,31.6689,109596.0
2018-10-23 11:35:00,33.66,33.68,33.62,33.63,68221.0,31.6689,31.6877,31.6313,31.6407,68221.0
2018-10-23 11:40:00,33.63,33.66,33.58,33.6,41647.0,31.6407,31.6689,31.5937,31.6125,41647.0
2018-10-23 11:45:00,33.59,33.69,33.59,33.63,81891.0,31.6031,31.6971,31.6031,31.6407,81891.0
2018-10-23 11:50:00,33.63,33.63,33.58,33.61,137436.0,31.6407,31.6407,31.5937,31.6219,137436.0
2018-10-23 11:55:00,33.61,33.62,33.55,33.55,47161.0,31.6219,31.6313,31.5654,31.5654,47161.0
2018-10-23 12:00:00,33.55,33.59,33.55,33.57,9155.0,31.5654,31.6031,31.5654,31.5842,9155.0
2018-10-23 12:05:00,33.56,33.65,33.56,33.65,438477.0,31.5748,31.6595,31.5748,31.6595,438477.0
2018-10-23 12:10:00,33.64,33.64,33.59,33.63,60634.0,31.6501,31.6501,31.6031,31.6407,60634.0
2018-10-23 12:15:00,33.63,33.63,33.6,33.61,22357.0,31.6407,31.6407,31.6125,31.6219,22357.0
2018-10-23 12:20:00,33.61,33.67,33.56,33.57,65204.0,31.6219,31.6783,31.5748,31.5842,65204.0
2018-10-23 12:25:00,33.56,33.64,33.56,33.6,25189.0,31.5748,31.6501,31.5748,31.6125,25189.0
2018-10-23 12:30:00,33.6,33.7,33.6,33.69,27211.0,31.6125,31.7066,31.6125,31.6971,27211.0
2018-10-23 12:35:00,33.69,33.7,33.67,33.69,28520.0,31.6971,31.7066,31.6783,31.6971,28520.0
2018-10-23 12:40:00,33.69,33.72,33.67,33.7,26386.0,31.6971,31.7254,31.6783,31.7066,26386.0
2018-10-23 12:45:00,33.71,33.73,33.67,33.7,195238.0,31.716,31.7348,31.6783,31.7066,195238.0
2018-10-23 12:50:00,33.7,33.73,33.69,33.72,53152.0,31.7066,31.7348,31.6971,31.7254,53152.0
2018-10-23 12:55:00,33.72,33.76,33.72,33.73,19972.0,31.7254,31.763,31.7254,31.7348,19972.0
2018-10-23 13:00:00,33.72,33.84,33.71,33.81,66939.0,31.7254,31.8383,31.716,31.81,66939.0
2018-10-23 13:05:00,33.82,33.92,33.81,33.91,42868.0,31.8195,31.9135,31.81,31.9041,42868.0
2018-10-23 13:10:00,33.91,33.97,33.9,33.94,153541.0,31.9041,31.9606,31.8947,31.9324,153541.0
2018-10-23 13:15:00,33.95,33.97,33.9,33.91,42911.0,31.9418,31.9606,31.8947,31.9041,42911.0
2018-10-23 13:20:00,33.9,33.97,33.87,33.95,17240.0,31.8947,31.9606,31.8665,31.9418,17240.0
2018-10-23 13:25:00,33.95,34.01,33.94,33.96,147570.0,31.9418,31.9982,31.9324,31.9512,147570.0
2018-10-23 13:30:00,33.96,34.0,33.95,33.99,244582.0,31.9512,31.9888,31.9418,31.9794,244582.0
2018-10-23 13:35:00,33.98,33.99,33.88,33.9,68762.0,31.97,31.9794,31.8759,31.8947,68762.0
2018-10-23 13:40:00,33.9,33.92,33.84,33.84,94169.0,31.8947,31.9135,31.8383,31.8383,94169.0
2018-10-23 13:45:00,33.85,33.87,33.79,33.81,30642.0,31.8477,31.8665,31.7912,31.81,30642.0
2018-10-23 13:50:00,33.81,33.87,33.76,33.76,28651.0,31.81,31.8665,31.763,31.763,28651.0
2018-10-23 13:55:00,33.76,33.77,33.71,33.72,29736.0,31.763,31.7724,31.716,31.7254,29736.0
2018-10-23 14:00:00,33.71,33.8,33.71,33.8,39792.0,31.716,31.8006,31.716,31.8006,39792.0
2018-10-23 14:05:00,33.79,33.86,33.78,33.83,20810.0,31.7912,31.8571,31.7818,31.8289,20810.0
2018-10-23 14:10:00,33.83,33.87,33.81,33.84,23342.0,31.8289,31.8665,31.81,31.8383,23342.0
2018-10-23 14:15:00,33.84,33.89,33.84,33.89,33826.0,31.8383,31.8853,31.8383,31.8853,33826.0
2018-10-23 14:20:00,33.9,33.93,33.86,33.93,19279.0,31.8947,31.9229,31.8571,31.9229,19279.0
2018-10-23 14:25:00,33.93,33.94,33.88,33.91,31376.0,31.9229,31.9324,31.8759,31.9041,31376.0
2018-10-23 14:30:00,33.92,33.97,33.91,33.95,65634.0,31.9135,31.9606,31.9041,31.9418,65634.0
2018-10-23 14:35:00,33.96,34.01,33.95,33.98,49190.0,31.9512,31.9982,31.9418,31.97,49190.0
2018-10-23 14:40:00,33.97,33.98,33.93,33.98,64294.0,31.9606,31.97,31.9229,31.97,64294.0
2018-10-23 14:45:00,33.98,33.99,33.95,33.98,86635.0,31.97,31.9794,31.9418,31.97,86635.0
2018-10-23 14:50:00,33.98,34.0,33.9,33.91,43136.0,31.97,31.9888,31.8947,31.9041,43136.0
2018-10-23 14:55:00,33.91,33.93,33.89,33.9,47412.0,31.9041,31.9229,31.8853,31.8947,47412.0
2018-10-23 15:00:00,33.89,33.93,33.89,33.92,59552.0,31.8853,31.9229,31.8853,31.9135,59552.0
2018-10-23 15:05:00,33.91,33.91,33.86,33.87,81665.0,31.9041,31.9041,31.8571,31.8665,81665.0
2018-10-23 15:10:00,33.87,33.93,33.86,33.92,62095.0,31.8665,31.9229,31.8571,31.9135,62095.0
2018-10-23 15:15:00,33.91,33.96,33.91,33.93,85433.0,31.9041,31.9512,31.9041,31.9229,85433.0
2018-10-23 15:20:00,33.93,34.04,33.93,34.02,141055.0,31.9229,32.0264,31.9229,32.0076,141055.0
2018-10-23 15:25:00,34.02,34.04,33.95,33.95,103040.0,32.0076,32.0264,31.9418,31.9418,103040.0
2018-10-23 15:30:00,33.95,33.95,33.91,33.94,48718.0,31.9418,31.9418,31.9041,31.9324,48718.0
2018-10-23 15:35:00,33.93,33.94,33.86,33.88,114032.0,31.9229,31.9324,31.8571,31.8759,114032.0
2018-10-23 15:40:00,33.87,33.91,33.82,33.83,206548.0,31.8665,31.9041,31.8195,31.8289,206548.0
2018-10-23 15:45:00,33.83,33.87,33.8,33.86,137998.0,31.8289,31.8665,31.8006,31.8571,137998.0
2018-10-23 15:50:00,33.85,33.86,33.78,33.8,179560.0,31.8477,31.8571,31.7818,31.8006,179560.0
2018-10-23 15:55:00,33.8,33.81,33.74,33.79,744307.0,31.8006,31.81,31.7442,31.7912,744307.0
2018-10-24 09:30:00,33.74,33.74,33.54,33.66,139642.0,31.7442,31.7442,31.556,31.6689,139642.0
2018-10-24 09:35:00,33.65,33.8,33.61,33.79,338471.0,31.6595,31.8006,31.6219,31.7912,338471.0
2018-10-24 09:40:00,33.78,33.94,33.75,33.92,166101.0,31.7818,31.9324,31.7536,31.9135,166101.0
2018-10-24 09:45:00,33.91,34.01,33.88,33.88,105814.0,31.9041,31.9982,31.8759,31.8759,105814.0
2018-10-24 09:50:00,33.88,34.07,33.88,34.06,87124.0,31.8759,32.0547,31.8759,32.0453,87124.0
2018-10-24 09:55:00,34.05,34.12,33.98,34.04,127517.0,32.0359,32.1017,31.97,32.0264,127517.0
2018-10-24 10:00:00,34.04,34.05,33.81,33.82,703134.0,32.0264,32.0359,31.81,31.8195,703134.0
2018-10-24 10:05:00,33.84,33.9,33.77,33.84,148312.0,31.8383,31.8947,31.7724,31.8383,148312.0
2018-10-24 10:10:00,33.85,33.87,33.82,33.82,42672.0,31.8477,31.8665,31.8195,31.8195,42672.0
2018-10-24 10:15:00,33.81,33.82,33.72,33.72,56359.0,31.81,31.8195,31.7254,31.7254,56359.0
2018-10-24 10:20:00,33.72,33.74,33.66,33.7,58004.0,31.7254,31.7442,31.6689,31.7066,58004.0
2018-10-24 10:25:00,33.7,33.74,33.63,33.64,74794.0,31.7066,31.7442,31.6407,31.6501,74794.0
2018-10-24 10:30:00,33.64,33.7,33.62,33.67,61241.0,31.6501,31.7066,31.6313,31.6783,61241.0
2018-10-24 10:35:00,33.69,33.73,33.58,33.59,78613.0,31.6971,31.7348,31.5937,31.6031,78613.0
2018-10-24 10:40:00,33.58,33.61,33.48,33.48,43466.0,31.5937,31.6219,31.4996,31.4996,43466.0
2018-10-24 10:45:00,33.48,33.5,33.43,33.5,87158.0,31.4996,31.5184,31.4525,31.5184,87158.0
2018-10-24 10:50:00,33.5,33.55,33.47,33.54,104439.0,31.5184,31.5654,31.4902,31.556,104439.0
2018-10-24 10:55:00,33.54,33.58,33.53,33.54,110553.0,31.556,31.5937,31.5466,31.556,110553.0
2018-10-24 11:00:00,33.53,33.54,33.42,33.44,47607.0,31.5466,31.556,31.4431,31.4619,47607.0
2018-10-24 11:05:00,33.43,33.43,33.3,33.31,65501.0,31.4525,31.4525,31.3302,31.3396,65501.0
2018-10-24 11:10:00,33.32,33.38,33.32,33.38,50518.0,31.349,31.4055,31.349,31.4055,50518.0
2018-10-24 11:15:00,33.37,33.43,33.34,33.34,41971.0,31.3961,31.4525,31.3678,31.3678,41971.0
2018-10-24 11:20:00,33.32,33.43,33.3,33.38,48867.0,31.349,31.4525,31.3302,31.4055,48867.0
2018-10-24 11:25:00,33.39,33.45,33.35,33.35,36118.0,31.4149,31.4713,31.3773,31.3773,36118.0
2018-10-24 11:30:00,33.36,33.41,33.34,33.41,21754.0,31.3867,31.4337,31.3678,31.4337,21754.0
2018-10-24 11:35:00,33.41,33.45,33.36,33.43,24339.0,31.4337,31.4713,31.3867,31.4525,24339.0
2018-10-24 11:40:00,33.44,33.44,33.38,33.38,18955.0,31.4619,31.4619,31.4055,31.4055,18955.0
2018-10-24 11:45:00,33.38,33.57,33.38,33.53,37410.0,31.4055,31.5842,31.4055,31.5466,37410.0
2018-10-24 11:50:00,33.54,33.7,33.51,33.69,303520.0,31.556,31.7066,31.5278,31.6971,303520.0
2018-10-24 11:55:00,33.69,33.79,33.67,33.73,88468.0,31.6971,31.7912,31.6783,31.7348,88468.0
2018-10-24 12:00:00,33.74,33.75,33.64,33.64,64831.0,31.7442,31.7536,31.6501,31.6501,64831.0
2018-10-24 12:05:00,33.64,33.67,33.59,33.61,96441.0,31.6501,31.6783,31.6031,31.6219,96441.0
2018-10-24 12:10:00,33.61,33.63,33.58,33.6,30386.0,31.6219,31.6407,31.5937,31.6125,30386.0
2018-10-24 12:15:00,33.6,33.64,33.54,33.54,161896.0,31.6125,31.6501,31.556,31.556,161896.0
2018-10-24 12:20:00,33.54,33.55,33.47,33.48,21912.0,31.556,31.5654,31.4902,31.4996,21912.0
2018-10-24 12:25:00,33.51,33.51,33.47,33.49,6815.0,31.5278,31.5278,31.4902,31.509,6815.0
2018-10-24 12:30:00,33.49,33.5,33.44,33.45,22314.0,31.509,31.5184,31.4619,31.4713,22314.0
2018-10-24 12:35:00,33.45,33.46,33.37,33.37,20469.0,31.4713,31.4808,31.3961,31.3961,20469.0
2018-10-24 12:40:00,33.38,33.42,33.37,33.4,9494.0,31.4055,31.4431,31.3961,31.4243,9494.0
2018-10-24 12:45:00,33.4,33.4,33.34,33.34,15743.0,31.4243,31.4243,31.3678,31.3678,15743.0
2018-10-24 12:50:00,33.32,33.45,33.3,33.44,34499.0,31.349,31.4713,31.3302,31.4619,34499.0
2018-10-24 12:55:00,33.44,33.48,33.4,33.47,63003.0,31.4619,31.4996,31.4243,31.4902,63003.0
2018-10-24 13:00:00,33.45,33.45,33.38,33.38,30018.0,31.4713,31.4713,31.4055,31.4055,30018.0
2018-10-24 13:05:00,33.39,33.41,33.29,33.31,35667.0,31.4149,31.4337,31.3208,31.3396,35667.0
2018-10-24 13:10:00,33.31,33.34,33.28,33.29,15268.0,31.3396,31.3678,31.3114,31.3208,15268.0
2018-10-24 13:15:00,33.3,33.4,33.26,33.39,73954.0,31.3302,31.4243,31.2926,31.4149,73954.0
2018-10-24 13:20:00,33.39,33.39,33.32,33.36,19630.0,31.4149,31.4149,31.349,31.3867,19630.0
2018-10-24 13:25:00,33.35,33.35,33.31,33.34,20038.0,31.3773,31.3773,31.3396,31.3678,20038.0
2018-10-24 13:30:00,33.34,33.37,33.28,33.34,29621.0,31.3678,31.3961,31.3114,31.3678,29621.0
2018-10-24 13:35:00,33.35,33.36,33.3,33.3,163847.0,31.3773,31.3867,31.3302,31.3302,163847.0
2018-10-24 13:40:00,33.29,33.37,33.28,33.37,92590.0,31.3208,31.3961,31.3114,31.3961,92590.0
2018-10-24 13:45:00,33.38,33.38,33.3,33.36,17669.0,31.4055,31.4055,31.3302,31.3867,17669.0
2018-10-24 13:50:00,33.36,33.39,33.3,33.39,19467.0,31.3867,31.4149,31.3302,31.4149,19467.0
2018-10-24 13:55:00,33.38,33.38,33.29,33.31,15124.0,31.4055,31.4055,31.3208,31.3396,15124.0
2018-10-24 14:00:00,33.3,33.3,33.23,33.23,22058.0,31.3302,31.3302,31.2644,31.2644,22058.0
2018-10-24 14:05:00,33.22,33.22,33.13,33.14,23377.0,31.2549,31.2549,31.1703,31.1797,23377.0
2018-10-24 14:10:00,33.14,33.2,33.14,33.16,21992.0,31.1797,31.2361,31.1797,31.1985,21992.0
2018-10-24 14:15:00,33.15,33.21,33.11,33.21,18249.0,31.1891,31.2455,31.1515,31.2455,18249.0
2018-10-24 14:20:00,33.22,33.26,33.18,33.21,20220.0,31.2549,31.2926,31.2173,31.2455,20220.0
2018-10-24 14:25:00,33.22,33.3,33.17,33.28,48193.0,31.2549,31.3302,31.2079,31.3114,48193.0
2018-10-24 14:30:00,33.29,33.31,33.24,33.29,14662.0,31.3208,31.3396,31.2738,31.3208,14662.0
2018-10-24 14:35:00,33.29,33.3,33.25,33.26,20839.0,31.3208,31.3302,31.2832,31.2926,20839.0
2018-10-24 14:40:00,33.25,33.27,33.2,33.2,34100.0,31.2832,31.302,31.2361,31.2361,34100.0
2018-10-24 14:45:00,33.2,33.2,33.13,33.14,25386.0,31.2361,31.2361,31.1703,31.1797,25386.0
2018-10-24 14:50:00,33.15,33.17,33.11,33.14,11420.0,31.1891,31.2079,31.1515,31.1797,11420.0
2018-10-24 14:55:00,33.12,33.14,33.08,33.08,16592.0,31.1609,31.1797,31.1232,31.1232,16592.0
2018-10-24 15:00:00,33.08,33.08,32.95,32.96,44570.0,31.1232,31.1232,31.0009,31.0103,44570.0
2018-10-24 15:05:00,32.96,33.03,32.96,33.01,21482.0,31.0103,31.0762,31.0103,31.0574,21482.0
2018-10-24 15:10:00,33.02,33.06,33.0,33.05,59259.0,31.0668,31.1044,31.048,31.095,59259.0
2018-10-24 15:15:00,33.05,33.06,32.98,32.98,41039.0,31.095,31.1044,31.0291,31.0291,41039.0
2018-10-24 15:20:00,32.98,32.98,32.91,32.95,251203.0,31.0291,31.0291,30.9633,31.0009,251203.0
2018-10-24 15:25:00,32.94,32.99,32.85,32.87,145339.0,30.9915,31.0386,30.9068,30.9257,145339.0
2018-10-24 15:30:00,32.87,32.9,32.85,32.85,42057.0,30.9257,30.9539,30.9068,30.9068,42057.0
2018-10-24 15:35:00,32.85,32.93,32.85,32.93,55461.0,30.9068,30.9821,30.9068,30.9821,55461.0
2018-10-24 15:40:00,32.92,33.0,32.9,32.93,80638.0,30.9727,31.048,30.9539,30.9821,80638.0
2018-10-24 15:45:00,32.92,32.92,32.86,32.87,125555.0,30.9727,30.9727,30.9162,30.9257,125555.0
2018-10-24 15:50:00,32.87,32.89,32.78,32.79,780480.0,30.9257,30.9445,30.841,30.8504,780480.0
2018-10-24 15:55:00,32.79,32.79,32.62,32.65,903415.0,30.8504,30.8504,30.6904,30.7187,903415.0
2018-10-25 09:30:00,32.81,33.18,32.81,33.17,324824.0,30.8692,31.2173,30.8692,31.2079,324824.0
2018-10-25 09:35:00,33.15,33.18,33.02,33.13,162628.0,31.1891,31.2173,31.0668,31.1703,162628.0
2018-10-25 09:40:00,33.13,33.28,33.09,33.28,146628.0,31.1703,31.3114,31.1326,31.3114,146628.0
2018-10-25 09:45:00,33.29,33.33,33.21,33.32,94985.0,31.3208,31.3584,31.2455,31.349,94985.0
2018-10-25 09:50:00,33.31,33.41,33.27,33.39,182046.0,31.3396,31.4337,31.302,31.4149,182046.0
2018-10-25 09:55:00,33.38,33.38,33.32,33.33,73008.0,31.4055,31.4055,31.349,31.3584,73008.0
2018-10-25 10:00:00,33.33,33.53,33.32,33.53,110312.0,31.3584,31.5466,31.349,31.5466,110312.0
2018-10-25 10:05:00,33.54,33.55,33.47,33.48,87858.0,31.556,31.5654,31.4902,31.4996,87858.0
2018-10-25 10:10:00,33.49,33.52,33.37,33.51,124231.0,31.509,31.5372,31.3961,31.5278,124231.0
2018-10-25 10:15:00,33.5,33.56,33.43,33.43,47716.0,31.5184,31.5748,31.4525,31.4525,47716.0
2018-10-25 10:20:00,33.44,33.46,33.31,33.34,498719.0,31.4619,31.4808,31.3396,31.3678,498719.0
2018-10-25 10:25:00,33.34,33.47,33.32,33.46,274817.0,31.3678,31.4902,31.349,31.4808,274817.0
2018-10-25 10:30:00,33.46,33.52,33.43,33.49,38305.0,31.4808,31.5372,31.4525,31.509,38305.0
2018-10-25 10:35:00,33.49,33.51,33.39,33.4,38123.0,31.509,31.5278,31.4149,31.4243,38123.0
2018-10-25 10:40:00,33.41,33.56,33.41,33.56,100090.0,31.4337,31.5748,31.4337,31.5748,100090.0
2018-10-25 10:45:00,33.56,33.57,33.45,33.48,46416.0,31.5748,31.5842,31.4713,31.4996,46416.0
2018-10-25 10:50:00,33.49,33.59,33.48,33.58,27052.0,31.509,31.6031,31.4996,31.5937,27052.0
2018-10-25 10:55:00,33.57,33.64,33.55,33.56,38308.0,31.5842,31.6501,31.5654,31.5748,38308.0
2018-10-25 11:00:00,33.56,33.63,33.53,33.54,25173.0,31.5748,31.6407,31.5466,31.556,25173.0
2018-10-25 11:05:00,33.54,33.54,33.48,33.48,13066.0,31.556,31.556,31.4996,31.4996,13066.0
2018-10-25 11:10:00,33.49,33.5,33.41,33.42,68106.0,31.509,31.5184,31.4337,31.4431,68106.0
2018-10-25 11:15:00,33.4,33.51,33.4,33.51,14247.0,31.4243,31.5278,31.4243,31.5278,14247.0
2018-10-25 11:20:00,33.52,33.6,33.52,33.59,66601.0,31.5372,31.6125,31.5372,31.6031,66601.0
2018-10-25 11:25:00,33.59,33.69,33.59,33.68,21590.0,31.6031,31.6971,31.6031,31.6877,21590.0
2018-10-25 11:30:00,33.69,33.7,33.62,33.64,43777.0,31.6971,31.7066,31.6313,31.6501,43777.0
2018-10-25 11:35:00,33.64,33.64,33.6,33.61,14098.0,31.6501,31.6501,31.6125,31.6219,14098.0
2018-10-25 11:40:00,33.6,33.6,33.52,33.54,17800.0,31.6125,31.6125,31.5372,31.556,17800.0
2018-10-25 11:45:00,33.56,33.56,33.49,33.53,28300.0,31.5748,31.5748,31.509,31.5466,28300.0
2018-10-25 11:50:00,33.55,33.61,33.55,33.6,10262.0,31.5654,31.6219,31.5654,31.6125,10262.0
2018-10-25 11:55:00,33.61,33.61,33.55,33.58,10878.0,31.6219,31.6219,31.5654,31.5937,10878.0
2018-10-25 12:00:00,33.57,33.59,33.55,33.58,7870.0,31.5842,31.6031,31.5654,31.5937,7870.0
2018-10-25 12:05:00,33.58,33.65,33.57,33.61,29266.0,31.5937,31.6595,31.5842,31.6219,29266.0
2018-10-25 12:10:00,33.6,33.62,33.5,33.53,11549.0,31.6125,31.6313,31.5184,31.5466,11549.0
2018-10-25 12:15:00,33.52,33.52,33.48,33.49,10532.0,31.5372,31.5372,31.4996,31.509,10532.0
2018-10-25 12:20:00,33.49,33.52,33.47,33.49,6465.0,31.509,31.5372,31.4902,31.509,6465.0
2018-10-25 12:25:00,33.49,33.54,33.47,33.48,15055.0,31.509,31.556,31.4902,31.4996,15055.0
2018-10-25 12:30:00,33.48,33.54,33.46,33.51,7921.0,31.4996,31.556,31.4808,31.5278,7921.0
2018-10-25 12:35:00,33.51,33.57,33.51,33.57,5770.0,31.5278,31.5842,31.5278,31.5842,5770.0
2018-10-25 12:40:00,33.58,33.59,33.51,33.56,8200.0,31.5937,31.6031,31.5278,31.5748,8200.0
2018-10-25 12:45:00,33.56,33.61,33.55,33.59,16197.0,31.5748,31.6219,31.5654,31.6031,16197.0
2018-10-25 12:50:00,33.6,33.64,33.58,33.63,41376.0,31.6125,31.6501,31.5937,31.6407,41376.0
2018-10-25 12:55:00,33.65,33.66,33.6,33.64,19103.0,31.6595,31.6689,31.6125,31.6501,19103.0
2018-10-25 13:00:00,33.65,33.66,33.58,33.58,11600.0,31.6595,31.6689,31.5937,31.5937,11600.0
2018-10-25 13:05:00,33.59,33.59,33.47,33.48,49900.0,31.6031,31.6031,31.4902,31.4996,49900.0
2018-10-25 13:10:00,33.49,33.52,33.47,33.51,7470.0,31.509,31.5372,31.4902,31.5278,7470.0
2018-10-25 13:15:00,33.52,33.56,33.51,33.54,31828.0,31.5372,31.5748,31.5278,31.556,31828.0
2018-10-25 13:20:00,33.54,33.6,33.54,33.58,7050.0,31.556,31.6125,31.556,31.5937,7050.0
2018-10-25 13:25:00,33.58,33.63,33.58,33.62,14050.0,31.5937,31.6407,31.5937,31.6313,14050.0
2018-10-25 13:30:00,33.61,33.65,33.6,33.62,6000.0,31.6219,31.6595,31.6125,31.6313,6000.0
2018-10-25 13:35:00,33.63,33.71,33.63,33.67,25565.0,31.6407,31.716,31.6407,31.6783,25565.0
2018-10-25 13:40:00,33.67,33.68,33.63,33.67,21389.0,31.6783,31.6877,31.6407,31.6783,21389.0
2018-10-25 13:45:00,33.66,33.66,33.6,33.61,12078.0,31.6689,31.6689,31.6125,31.6219,12078.0
2018-10-25 13:50:00,33.62,33.62,33.55,33.55,8922.0,31.6313,31.6313,31.5654,31.5654,8922.0
2018-10-25 13:55:00,33.55,33.57,33.54,33.56,61869.0,31.5654,31.5842,31.556,31.5748,61869.0
2018-10-25 14:00:00,33.57,33.57,33.53,33.56,20000.0,31.5842,31.5842,31.5466,31.5748,20000.0
2018-10-25 14:05:00,33.57,33.63,33.57,33.62,16692.0,31.5842,31.6407,31.5842,31.6313,16692.0
2018-10-25 14:10:00,33.62,33.65,33.59,33.63,7786.0,31.6313,31.6595,31.6031,31.6407,7786.0
2018-10-25 14:15:00,33.64,33.66,33.62,33.65,7736.0,31.6501,31.6689,31.6313,31.6595,7736.0
2018-10-25 14:20:00,33.66,33.71,33.65,33.7,10005.0,31.6689,31.716,31.6595,31.7066,10005.0
2018-10-25 14:25:00,33.71,33.75,33.68,33.72,13450.0,31.716,31.7536,31.6877,31.7254,13450.0
2018-10-25 14:30:00,33.71,33.75,33.71,33.75,11906.0,31.716,31.7536,31.716,31.7536,11906.0
2018-10-25 14:35:00,33.74,33.75,33.68,33.68,10101.0,31.7442,31.7536,31.6877,31.6877,10101.0
2018-10-25 14:40:00,33.69,33.74,33.67,33.7,48111.0,31.6971,31.7442,31.6783,31.7066,48111.0
2018-10-25 14:45:00,33.7,33.78,33.7,33.75,94460.0,31.7066,31.7818,31.7066,31.7536,94460.0
2018-10-25 14:50:00,33.75,33.75,33.68,33.7,59665.0,31.7536,31.7536,31.6877,31.7066,59665.0
2018-10-25 14:55:00,33.71,33.73,33.69,33.7,38874.0,31.716,31.7348,31.6971,31.7066,38874.0
2018-10-25 15:00:00,33.71,33.73,33.7,33.7,36853.0,31.716,31.7348,31.7066,31.7066,36853.0
2018-10-25 15:05:00,33.71,33.73,33.69,33.69,7229.0,31.716,31.7348,31.6971,31.6971,7229.0
2018-10-25 15:10:00,33.68,33.72,33.68,33.7,12252.0,31.6877,31.7254,31.6877,31.7066,12252.0
2018-10-25 15:15:00,33.71,33.73,33.7,33.7,19118.0,31.716,31.7348,31.7066,31.7066,19118.0
2018-10-25 15:20:00,33.7,33.7,33.65,33.67,18629.0,31.7066,31.7066,31.6595,31.6783,18629.0
2018-10-25 15:25:00,33.68,33.7,33.65,33.7,21110.0,31.6877,31.7066,31.6595,31.7066,21110.0
2018-10-25 15:30:00,33.71,33.72,33.61,33.63,91843.0,31.716,31.7254,31.6219,31.6407,91843.0
2018-10-25 15:35:00,33.64,33.67,33.62,33.65,61540.0,31.6501,31.6783,31.6313,31.6595,61540.0
2018-10-25 15:40:00,33.65,33.67,33.58,33.63,216200.0,31.6595,31.6783,31.5937,31.6407,216200.0
2018-10-25 15:45:00,33.62,33.63,33.56,33.59,279846.0,31.6313,31.6407,31.5748,31.6031,279846.0
2018-10-25 15:50:00,33.59,33.59,33.5,33.56,225747.0,31.6031,31.6031,31.5184,31.5748,225747.0
2018-10-25 15:55:00,33.55,33.6,33.54,33.59,265881.0,31.5654,31.6125,31.556,31.6031,265881.0
2018-10-26 09:30:00,32.92,32.92,32.5,32.61,81992.0,30.9727,30.9727,30.5775,30.681,81992.0
2018-10-26 09:35:00,32.61,32.75,32.55,32.7,154659.0,30.681,30.8127,30.6246,30.7657,154659.0
2018-10-26 09:40:00,32.7,32.83,32.63,32.64,277421.0,30.7657,30.888,30.6998,30.7093,277421.0
2018-10-26 09:45:00,32.63,32.79,32.63,32.77,715118.0,30.6998,30.8504,30.6998,30.8316,715118.0
2018-10-26 09:50:00,32.77,32.82,32.69,32.69,762819.0,30.8316,30.8786,30.7563,30.7563,762819.0
2018-10-26 09:55:00,32.7,32.74,32.62,32.63,121415.0,30.7657,30.8033,30.6904,30.6998,121415.0
2018-10-26 10:00:00,32.62,32.63,32.49,32.49,210891.0,30.6904,30.6998,30.5681,30.5681,210891.0
2018-10-26 10:05:00,32.49,32.49,32.35,32.4,90280.0,30.5681,30.5681,30.4364,30.4835,90280.0
2018-10-26 10:10:00,32.41,32.52,32.41,32.42,159689.0,30.4929,30.5964,30.4929,30.5023,159689.0
2018-10-26 10:15:00,32.42,32.47,32.39,32.43,32673.0,30.5023,30.5493,30.474,30.5117,32673.0
2018-10-26 10:20:00,32.43,32.46,32.37,32.44,78720.0,30.5117,30.5399,30.4552,30.5211,78720.0
2018-10-26 10:25:00,32.45,32.51,32.38,32.38,123746.0,30.5305,30.5869,30.4646,30.4646,123746.0
2018-10-26 10:30:00,32.36,32.37,32.24,32.27,51738.0,30.4458,30.4552,30.3329,30.3611,51738.0
2018-10-26 10:35:00,32.26,32.32,32.23,32.24,97610.0,30.3517,30.4082,30.3235,30.3329,97610.0
2018-10-26 10:40:00,32.24,32.28,32.15,32.2,75877.0,30.3329,30.3706,30.2482,30.2953,75877.0
2018-10-26 10:45:00,32.19,32.22,32.13,32.19,177795.0,30.2859,30.3141,30.2294,30.2859,177795.0
2018-10-26 10:50:00,32.19,32.27,32.17,32.23,80566.0,30.2859,30.3611,30.2671,30.3235,80566.0
2018-10-26 10:55:00,32.23,32.25,32.14,32.16,60526.0,30.3235,30.3423,30.2388,30.2576,60526.0
2018-10-26 11:00:00,32.16,32.25,32.14,32.21,59441.0,30.2576,30.3423,30.2388,30.3047,59441.0
2018-10-26 11:05:00,32.21,32.38,32.18,32.33,131444.0,30.3047,30.4646,30.2765,30.4176,131444.0
2018-10-26 11:10:00,32.32,32.42,32.3,32.39,110709.0,30.4082,30.5023,30.3894,30.474,110709.0
2018-10-26 11:15:00,32.38,32.53,32.38,32.5,112971.0,30.4646,30.6058,30.4646,30.5775,112971.0
2018-10-26 11:20:00,32.51,32.63,32.49,32.62,110667.0,30.5869,30.6998,30.5681,30.6904,110667.0
2018-10-26 11:25:00,32.62,32.74,32.59,32.71,48443.0,30.6904,30.8033,30.6622,30.7751,48443.0
2018-10-26 11:30:00,32.72,32.86,32.71,32.85,164281.0,30.7845,30.9162,30.7751,30.9068,164281.0
2018-10-26 11:35:00,32.85,32.88,32.64,32.66,99866.0,30.9068,30.9351,30.7093,30.7281,99866.0
2018-10-26 11:40:00,32.67,32.72,32.65,32.67,79817.0,30.7375,30.7845,30.7187,30.7375,79817.0
2018-10-26 11:45:00,32.67,32.75,32.66,32.71,79346.0,30.7375,30.8127,30.7281,30.7751,79346.0
2018-10-26 11:50:00,32.71,32.82,32.71,32.77,248738.0,30.7751,30.8786,30.7751,30.8316,248738.0
2018-10-26 11:55:00,32.76,32.9,32.76,32.81,132403.0,30.8222,30.9539,30.8222,30.8692,132403.0
2018-10-26 12:00:00,32.81,32.89,32.8,32.89,90239.0,30.8692,30.9445,30.8598,30.9445,90239.0
2018-10-26 12:05:00,32.89,32.96,32.88,32.92,93103.0,30.9445,31.0103,30.9351,30.9727,93103.0
2018-10-26 12:10:00,32.93,32.93,32.84,32.89,67756.0,30.9821,30.9821,30.8974,30.9445,67756.0
2018-10-26 12:15:00,32.89,32.9,32.81,32.87,53921.0,30.9445,30.9539,30.8692,30.9257,53921.0
2018-10-26 12:20:00,32.87,32.95,32.86,32.91,98038.0,30.9257,31.0009,30.9162,30.9633,98038.0
2018-10-26 12:25:00,32.91,32.96,32.9,32.96,76330.0,30.9633,31.0103,30.9539,31.0103,76330.0
2018-10-26 12:30:00,32.96,33.01,32.91,33.0,51534.0,31.0103,31.0574,30.9633,31.048,51534.0
2018-10-26 12:35:00,32.99,33.06,32.97,33.06,34958.0,31.0386,31.1044,31.0197,31.1044,34958.0
2018-10-26 12:40:00,33.06,33.21,33.04,33.18,138359.0,31.1044,31.2455,31.0856,31.2173,138359.0
2018-10-26 12:45:00,33.18,33.29,33.18,33.28,106387.0,31.2173,31.3208,31.2173,31.3114,106387.0
2018-10-26 12:50:00,33.28,33.29,33.24,33.27,153522.0,31.3114,31.3208,31.2738,31.302,153522.0
2018-10-26 12:55:00,33.27,33.28,33.2,33.23,286018.0,31.302,31.3114,31.2361,31.2644,286018.0
2018-10-26 13:00:00,33.23,33.36,33.23,33.36,57859.0,31.2644,31.3867,31.2644,31.3867,57859.0
2018-10-26 13:05:00,33.36,33.42,33.35,33.35,157222.0,31.3867,31.4431,31.3773,31.3773,157222.0
2018-10-26 13:10:00,33.36,33.37,33.31,33.35,81649.0,31.3867,31.3961,31.3396,31.3773,81649.0
2018-10-26 13:15:00,33.35,33.36,33.25,33.29,39622.0,31.3773,31.3867,31.2832,31.3208,39622.0
2018-10-26 13:20:00,33.28,33.31,33.22,33.22,65649.0,31.3114,31.3396,31.2549,31.2549,65649.0
2018-10-26 13:25:00,33.22,33.24,33.13,33.15,74945.0,31.2549,31.2738,31.1703,31.1891,74945.0
2018-10-26 13:30:00,33.11,33.12,33.05,33.05,69265.0,31.1515,31.1609,31.095,31.095,69265.0
2018-10-26 13:35:00,33.04,33.08,32.98,33.0,32120.0,31.0856,31.1232,31.0291,31.048,32120.0
2018-10-26 13:40:00,33.01,33.14,33.01,33.13,35561.0,31.0574,31.1797,31.0574,31.1703,35561.0
2018-10-26 13:45:00,33.13,33.14,33.07,33.12,31509.0,31.1703,31.1797,31.1138,31.1609,31509.0
2018-10-26 13:50:00,33.12,33.14,33.09,33.13,30749.0,31.1609,31.1797,31.1326,31.1703,30749.0
2018-10-26 13:55:00,33.13,33.16,33.13,33.13,14251.0,31.1703,31.1985,31.1703,31.1703,14251.0
2018-10-26 14:00:00,33.11,33.14,32.99,33.02,49320.0,31.1515,31.1797,31.0386,31.0668,49320.0
2018-10-26 14:05:00,33.02,33.04,32.97,33.0,46887.0,31.0668,31.0856,31.0197,31.048,46887.0
2018-10-26 14:10:00,33.0,33.06,32.92,32.93,113521.0,31.048,31.1044,30.9727,30.9821,113521.0
2018-10-26 14:15:00,32.93,32.96,32.87,32.88,69925.0,30.9821,31.0103,30.9257,30.9351,69925.0
2018-10-26 14:20:00,32.88,32.91,32.79,32.84,78311.0,30.9351,30.9633,30.8504,30.8974,78311.0
2018-10-26 14:25:00,32.84,32.92,32.82,32.82,37532.0,30.8974,30.9727,30.8786,30.8786,37532.0
2018-10-26 14:30:00,32.82,32.85,32.79,32.8,39829.0,30.8786,30.9068,30.8504,30.8598,39829.0
2018-10-26 14:35:00,32.79,32.88,32.79,32.8,27330.0,30.8504,30.9351,30.8504,30.8598,27330.0
2018-10-26 14:40:00,32.81,32.85,32.77,32.77,22028.0,30.8692,30.9068,30.8316,30.8316,22028.0
2018-10-26 14:45:00,32.78,32.79,32.7,32.71,110059.0,30.841,30.8504,30.7657,30.7751,110059.0
2018-10-26 14:50:00,32.72,32.73,32.66,32.68,18698.0,30.7845,30.7939,30.7281,30.7469,18698.0
2018-10-26 14:55:00,32.67,32.67,32.6,32.61,69276.0,30.7375,30.7375,30.6716,30.681,69276.0
2018-10-26 15:00:00,32.61,32.61,32.52,32.6,116879.0,30.681,30.681,30.5964,30.6716,116879.0
2018-10-26 15:05:00,32.61,32.62,32.55,32.57,30455.0,30.681,30.6904,30.6246,30.6434,30455.0
2018-10-26 15:10:00,32.57,32.6,32.49,32.52,176113.0,30.6434,30.6716,30.5681,30.5964,176113.0
2018-10-26 15:15:00,32.52,32.65,32.51,32.65,98277.0,30.5964,30.7187,30.5869,30.7187,98277.0
2018-10-26 15:20:00,32.64,32.73,32.62,32.64,59696.0,30.7093,30.7939,30.6904,30.7093,59696.0
2018-10-26 15:25:00,32.64,32.66,32.58,32.6,48952.0,30.7093,30.7281,30.6528,30.6716,48952.0
2018-10-26 15:30:00,32.59,32.59,32.46,32.48,174019.0,30.6622,30.6622,30.5399,30.5587,174019.0
2018-10-26 15:35:00,32.48,32.65,32.46,32.59,178572.0,30.5587,30.7187,30.5399,30.6622,178572.0
2018-10-26 15:40:00,32.59,32.59,32.5,32.52,95455.0,30.6622,30.6622,30.5775,30.5964,95455.0
2018-10-26 15:45:00,32.52,32.75,32.52,32.69,189274.0,30.5964,30.8127,30.5964,30.7563,189274.0
2018-10-26 15:50:00,32.7,32.81,32.69,32.76,246844.0,30.7657,30.8692,30.7563,30.8222,246844.0
2018-10-26 15:55:00,32.75,32.76,32.62,32.65,268626.0,30.8127,30.8222,30.6904,30.7187,268626.0
2018-10-29 09:30:00,33.04,33.26,33.04,33.23,169430.0,31.0856,31.2926,31.0856,31.2644,169430.0
2018-10-29 09:35:00,33.22,33.24,33.09,33.09,68236.0,31.2549,31.2738,31.1326,31.1326,68236.0
2018-10-29 09:40:00,33.08,33.14,33.05,33.1,36846.0,31.1232,31.1797,31.095,31.142,36846.0
2018-10-29 09:45:00,33.1,33.16,33.07,33.07,36381.0,31.142,31.1985,31.1138,31.1138,36381.0
2018-10-29 09:50:00,33.08,33.09,32.99,33.06,55380.0,31.1232,31.1326,31.0386,31.1044,55380.0
2018-10-29 09:55:00,33.05,33.16,33.04,33.13,29216.0,31.095,31.1985,31.0856,31.1703,29216.0
2018-10-29 10:00:00,33.14,33.26,33.14,33.25,69380.0,31.1797,31.2926,31.1797,31.2832,69380.0
2018-10-29 10:05:00,33.24,33.27,33.14,33.16,32808.0,31.2738,31.302,31.1797,31.1985,32808.0
2018-10-29 10:10:00,33.17,33.17,33.09,33.1,36842.0,31.2079,31.2079,31.1326,31.142,36842.0
2018-10-29 10:15:00,33.1,33.13,33.03,33.07,59803.0,31.142,31.1703,31.0762,31.1138,59803.0
2018-10-29 10:20:00,33.06,33.11,33.04,33.06,16730.0,31.1044,31.1515,31.0856,31.1044,16730.0
2018-10-29 10:25:00,33.05,33.13,32.98,33.13,47384.0,31.095,31.1703,31.0291,31.1703,47384.0
2018-10-29 10:30:00,33.13,33.15,33.07,33.08,46516.0,31.1703,31.1891,31.1138,31.1232,46516.0
2018-10-29 10:35:00,33.08,33.08,32.99,33.02,16265.0,31.1232,31.1232,31.0386,31.0668,16265.0
2018-10-29 10:40:00,33.01,33.04,32.99,33.02,16161.0,31.0574,31.0856,31.0386,31.0668,16161.0
2018-10-29 10:45:00,33.02,33.05,32.93,32.94,31521.0,31.0668,31.095,30.9821,30.9915,31521.0
2018-10-29 10:50:00,32.94,33.06,32.94,33.06,35831.0,30.9915,31.1044,30.9915,31.1044,35831.0
2018-10-29 10:55:00,33.05,33.05,32.97,32.98,101833.0,31.095,31.095,31.0197,31.0291,101833.0
2018-10-29 11:00:00,32.99,33.07,32.99,33.02,53015.0,31.0386,31.1138,31.0386,31.0668,53015.0
2018-10-29 11:05:00,33.02,33.08,33.01,33.01,71564.0,31.0668,31.1232,31.0574,31.0574,71564.0
2018-10-29 11:10:00,33.01,33.06,32.96,32.98,185254.0,31.0574,31.1044,31.0103,31.0291,185254.0
2018-10-29 11:15:00,32.98,32.98,32.92,32.94,50360.0,31.0291,31.0291,30.9727,30.9915,50360.0
2018-10-29 11:20:00,32.93,33.0,32.93,32.96,134864.0,30.9821,31.048,30.9821,31.0103,134864.0
2018-10-29 11:25:00,32.96,33.02,32.94,33.01,74964.0,31.0103,31.0668,30.9915,31.0574,74964.0
2018-10-29 11:30:00,33.02,33.03,32.98,32.99,34006.0,31.0668,31.0762,31.0291,31.0386,34006.0
2018-10-29 11:35:00,32.99,33.01,32.93,32.98,12558.0,31.0386,31.0574,30.9821,31.0291,12558.0
2018-10-29 11:40:00,32.98,33.04,32.95,33.03,11806.0,31.0291,31.0856,31.0009,31.0762,11806.0
2018-10-29 11:45:00,33.04,33.06,33.02,33.03,10494.0,31.0856,31.1044,31.0668,31.0762,10494.0
2018-10-29 11:50:00,33.02,33.04,32.9,32.9,23485.0,31.0668,31.0856,30.9539,30.9539,23485.0
2018-10-29 11:55:00,32.89,32.92,32.81,32.82,52557.0,30.9445,30.9727,30.8692,30.8786,52557.0
2018-10-29 12:00:00,32.81,32.88,32.81,32.82,19868.0,30.8692,30.9351,30.8692,30.8786,19868.0
2018-10-29 12:05:00,32.82,32.83,32.77,32.77,21870.0,30.8786,30.888,30.8316,30.8316,21870.0
2018-10-29 12:10:00,32.78,32.78,32.73,32.75,27485.0,30.841,30.841,30.7939,30.8127,27485.0
2018-10-29 12:15:00,32.75,32.8,32.7,32.7,109130.0,30.8127,30.8598,30.7657,30.7657,109130.0
2018-10-29 12:20:00,32.71,32.72,32.62,32.69,52996.0,30.7751,30.7845,30.6904,30.7563,52996.0
2018-10-29 12:25:00,32.68,32.71,32.66,32.7,92838.0,30.7469,30.7751,30.7281,30.7657,92838.0
2018-10-29 12:30:00,32.7,32.76,32.66,32.73,51095.0,30.7657,30.8222,30.7281,30.7939,51095.0
2018-10-29 12:35:00,32.73,32.82,32.73,32.79,55175.0,30.7939,30.8786,30.7939,30.8504,55175.0
2018-10-29 12:40:00,32.79,32.85,32.79,32.83,41674.0,30.8504,30.9068,30.8504,30.888,41674.0
2018-10-29 12:45:00,32.83,32.84,32.74,32.74,79014.0,30.888,30.8974,30.8033,30.8033,79014.0
2018-10-29 12:50:00,32.74,32.75,32.68,32.69,37920.0,30.8033,30.8127,30.7469,30.7563,37920.0
2018-10-29 12:55:00,32.68,32.7,32.63,32.67,44656.0,30.7469,30.7657,30.6998,30.7375,44656.0
2018-10-29 13:00:00,32.67,32.77,32.67,32.77,29781.0,30.7375,30.8316,30.7375,30.8316,29781.0
2018-10-29 13:05:00,32.76,32.81,32.73,32.81,14531.0,30.8222,30.8692,30.7939,30.8692,14531.0
2018-10-29 13:10:00,32.81,32.82,32.75,32.79,15311.0,30.8692,30.8786,30.8127,30.8504,15311.0
2018-10-29 13:15:00,32.78,32.81,32.75,32.81,22629.0,30.841,30.8692,30.8127,30.8692,22629.0
2018-10-29 13:20:00,32.81,32.83,32.79,32.82,26199.0,30.8692,30.888,30.8504,30.8786,26199.0
2018-10-29 13:25:00,32.82,32.82,32.76,32.78,36653.0,30.8786,30.8786,30.8222,30.841,36653.0
2018-10-29 13:30:00,32.77,32.9,32.77,32.9,25912.0,30.8316,30.9539,30.8316,30.9539,25912.0
2018-10-29 13:35:00,32.89,32.89,32.82,32.84,19400.0,30.9445,30.9445,30.8786,30.8974,19400.0
2018-10-29 13:40:00,32.84,32.86,32.77,32.85,38067.0,30.8974,30.9162,30.8316,30.9068,38067.0
2018-10-29 13:45:00,32.86,32.87,32.76,32.79,24556.0,30.9162,30.9257,30.8222,30.8504,24556.0
2018-10-29 13:50:00,32.79,32.87,32.78,32.82,24891.0,30.8504,30.9257,30.841,30.8786,24891.0
2018-10-29 13:55:00,32.81,32.81,32.73,32.73,20587.0,30.8692,30.8692,30.7939,30.7939,20587.0
2018-10-29 14:00:00,32.72,32.72,32.65,32.7,42359.0,30.7845,30.7845,30.7187,30.7657,42359.0
2018-10-29 14:05:00,32.69,32.73,32.66,32.7,14240.0,30.7563,30.7939,30.7281,30.7657,14240.0
2018-10-29 14:10:00,32.7,32.7,32.57,32.61,58225.0,30.7657,30.7657,30.6434,30.681,58225.0
2018-10-29 14:15:00,32.61,32.61,32.53,32.57,37469.0,30.681,30.681,30.6058,30.6434,37469.0
2018-10-29 14:20:00,32.57,32.59,32.54,32.56,38749.0,30.6434,30.6622,30.6152,30.634,38749.0
2018-10-29 14:25:00,32.55,32.59,32.52,32.52,114284.0,30.6246,30.6622,30.5964,30.5964,114284.0
2018-10-29 14:30:00,32.51,32.52,32.43,32.44,53701.0,30.5869,30.5964,30.5117,30.5211,53701.0
2018-10-29 14:35:00,32.44,32.5,32.4,32.41,77108.0,30.5211,30.5775,30.4835,30.4929,77108.0
2018-10-29 14:40:00,32.41,32.5,32.41,32.46,27387.0,30.4929,30.5775,30.4929,30.5399,27387.0
2018-10-29 14:45:00,32.44,32.47,32.36,32.38,55005.0,30.5211,30.5493,30.4458,30.4646,55005.0
2018-10-29 14:50:00,32.37,32.38,32.3,32.31,22381.0,30.4552,30.4646,30.3894,30.3988,22381.0
2018-10-29 14:55:00,32.32,32.38,32.31,32.35,38611.0,30.4082,30.4646,30.3988,30.4364,38611.0
2018-10-29 15:00:00,32.35,32.36,32.24,32.25,43704.0,30.4364,30.4458,30.3329,30.3423,43704.0
2018-10-29 15:05:00,32.25,32.26,32.17,32.18,150187.0,30.3423,30.3517,30.2671,30.2765,150187.0
2018-10-29 15:10:00,32.19,32.22,32.09,32.1,67286.0,30.2859,30.3141,30.1918,30.2012,67286.0
2018-10-29 15:15:00,32.1,32.21,32.05,32.18,52314.0,30.2012,30.3047,30.1542,30.2765,52314.0
2018-10-29 15:20:00,32.18,32.19,32.06,32.19,39916.0,30.2765,30.2859,30.1636,30.2859,39916.0
2018-10-29 15:25:00,32.18,32.22,32.12,32.13,126207.0,30.2765,30.3141,30.22,30.2294,126207.0
2018-10-29 15:30:00,32.12,32.14,32.03,32.09,161483.0,30.22,30.2388,30.1353,30.1918,161483.0
2018-10-29 15:35:00,32.09,32.09,31.97,32.0,101429.0,30.1918,30.1918,30.0789,30.1071,101429.0
2018-10-29 15:40:00,31.99,31.99,31.83,31.86,130343.0,30.0977,30.0977,29.9472,29.9754,130343.0
2018-10-29 15:45:00,31.85,32.16,31.82,32.12,336232.0,29.966,30.2576,29.9378,30.22,336232.0
2018-10-29 15:50:00,32.12,32.2,32.11,32.18,233585.0,30.22,30.2953,30.2106,30.2765,233585.0
2018-10-29 15:55:00,32.18,32.23,32.12,32.19,466785.0,30.2765,30.3235,30.22,30.2859,466785.0
2018-10-30 09:30:00,32.12,32.19,31.95,32.18,146644.0,30.22,30.2859,30.0601,30.2765,146644.0
2018-10-30 09:35:00,32.18,32.41,32.12,32.39,192617.0,30.2765,30.4929,30.22,30.474,192617.0
2018-10-30 09:40:00,32.4,32.6,32.36,32.6,116152.0,30.4835,30.6716,30.4458,30.6716,116152.0
2018-10-30 09:45:00,32.59,32.7,32.51,32.7,101257.0,30.6622,30.7657,30.5869,30.7657,101257.0
2018-10-30 09:50:00,32.71,32.76,32.67,32.76,82014.0,30.7751,30.8222,30.7375,30.8222,82014.0
2018-10-30 09:55:00,32.75,32.88,32.75,32.86,82390.0,30.8127,30.9351,30.8127,30.9162,82390.0
2018-10-30 10:00:00,32.86,32.87,32.71,32.81,56404.0,30.9162,30.9257,30.7751,30.8692,56404.0
2018-10-30 10:05:00,32.81,32.81,32.66,32.66,246795.0,30.8692,30.8692,30.7281,30.7281,246795.0
2018-10-30 10:10:00,32.67,32.86,32.67,32.86,528449.0,30.7375,30.9162,30.7375,30.9162,528449.0
2018-10-30 10:15:00,32.86,32.95,32.82,32.93,259778.0,30.9162,31.0009,30.8786,30.9821,259778.0
2018-10-30 10:20:00,32.92,32.99,32.85,32.89,163376.0,30.9727,31.0386,30.9068,30.9445,163376.0
2018-10-30 10:25:00,32.89,32.94,32.82,32.83,55330.0,30.9445,30.9915,30.8786,30.888,55330.0
2018-10-30 10:30:00,32.84,32.84,32.78,32.83,65590.0,30.8974,30.8974,30.841,30.888,65590.0
2018-10-30 10:35:00,32.82,32.82,32.67,32.77,99227.0,30.8786,30.8786,30.7375,30.8316,99227.0
2018-10-30 10:40:00,32.76,32.78,32.66,32.66,100178.0,30.8222,30.841,30.7281,30.7281,100178.0
2018-10-30 10:45:00,32.67,32.88,32.67,32.86,128335.0,30.7375,30.9351,30.7375,30.9162,128335.0
2018-10-30 10:50:00,32.87,32.92,32.81,32.81,73910.0,30.9257,30.9727,30.8692,30.8692,73910.0
2018-10-30 10:55:00,32.82,32.9,32.8,32.85,46444.0,30.8786,30.9539,30.8598,30.9068,46444.0
2018-10-30 11:00:00,32.86,32.91,32.8,32.82,46114.0,30.9162,30.9633,30.8598,30.8786,46114.0
2018-10-30 11:05:00,32.83,32.99,32.83,32.99,59532.0,30.888,31.0386,30.888,31.0386,59532.0
2018-10-30 11:10:00,32.99,33.02,32.92,32.93,77355.0,31.0386,31.0668,30.9727,30.9821,77355.0
2018-10-30 11:15:00,32.93,32.96,32.89,32.95,39718.0,30.9821,31.0103,30.9445,31.0009,39718.0
2018-10-30 11:20:00,32.95,32.99,32.92,32.93,69774.0,31.0009,31.0386,30.9727,30.9821,69774.0
2018-10-30 11:25:00,32.94,33.11,32.92,33.08,61063.0,30.9915,31.1515,30.9727,31.1232,61063.0
2018-10-30 11:30:00,33.1,33.14,33.05,33.06,68903.0,31.142,31.1797,31.095,31.1044,68903.0
2018-10-30 11:35:00,33.07,33.14,33.05,33.12,47941.0,31.1138,31.1797,31.095,31.1609,47941.0
2018-10-30 11:40:00,33.13,33.18,33.11,33.13,23753.0,31.1703,31.2173,31.1515,31.1703,23753.0
2018-10-30 11:45:00,33.14,33.18,33.11,33.15,19857.0,31.1797,31.2173,31.1515,31.1891,19857.0
2018-10-30 11:50:00,33.15,33.17,33.08,33.1,108924.0,31.1891,31.2079,31.1232,31.142,108924.0
2018-10-30 11:55:00,33.11,33.16,33.08,33.11,32193.0,31.1515,31.1985,31.1232,31.1515,32193.0
2018-10-30 12:00:00,33.12,33.19,33.11,33.16,126217.0,31.1609,31.2267,31.1515,31.1985,126217.0
2018-10-30 12:05:00,33.16,33.21,33.14,33.18,24945.0,31.1985,31.2455,31.1797,31.2173,24945.0
2018-10-30 12:10:00,33.2,33.28,33.19,33.23,517414.0,31.2361,31.3114,31.2267,31.2644,517414.0
2018-10-30 12:15:00,33.22,33.29,33.2,33.27,114184.0,31.2549,31.3208,31.2361,31.302,114184.0
2018-10-30 12:20:00,33.27,33.36,33.27,33.35,641070.0,31.302,31.3867,31.302,31.3773,641070.0
2018-10-30 12:25:00,33.36,33.42,33.36,33.41,345641.0,31.3867,31.4431,31.3867,31.4337,345641.0
2018-10-30 12:30:00,33.4,33.4,33.25,33.26,102396.0,31.4243,31.4243,31.2832,31.2926,102396.0
2018-10-30 12:35:00,33.26,33.34,33.26,33.34,116116.0,31.2926,31.3678,31.2926,31.3678,116116.0
2018-10-30 12:40:00,33.33,33.43,33.33,33.42,345149.0,31.3584,31.4525,31.3584,31.4431,345149.0
2018-10-30 12:45:00,33.42,33.46,33.4,33.44,152917.0,31.4431,31.4808,31.4243,31.4619,152917.0
2018-10-30 12:50:00,33.44,33.46,33.42,33.44,365423.0,31.4619,31.4808,31.4431,31.4619,365423.0
2018-10-30 12:55:00,33.44,33.45,33.3,33.32,64093.0,31.4619,31.4713,31.3302,31.349,64093.0
2018-10-30 13:00:00,33.32,33.32,33.25,33.27,71512.0,31.349,31.349,31.2832,31.302,71512.0
2018-10-30 13:05:00,33.27,33.34,33.27,33.33,40465.0,31.302,31.3678,31.302,31.3584,40465.0
2018-10-30 13:10:00,33.33,33.38,33.25,33.25,61322.0,31.3584,31.4055,31.2832,31.2832,61322.0
2018-10-30 13:15:00,33.26,33.46,33.26,33.43,166575.0,31.2926,31.4808,31.2926,31.4525,166575.0
2018-10-30 13:20:00,33.43,33.46,33.33,33.36,73997.0,31.4525,31.4808,31.3584,31.3867,73997.0
2018-10-30 13:25:00,33.35,33.35,33.22,33.23,61300.0,31.3773,31.3773,31.2549,31.2644,61300.0
2018-10-30 13:30:00,33.23,33.25,33.18,33.23,43921.0,31.2644,31.2832,31.2173,31.2644,43921.0
2018-10-30 13:35:00,33.23,33.29,33.21,33.26,19446.0,31.2644,31.3208,31.2455,31.2926,19446.0
2018-10-30 13:40:00,33.27,33.33,33.24,33.33,26888.0,31.302,31.3584,31.2738,31.3584,26888.0
2018-10-30 13:45:00,33.33,33.34,33.27,33.33,32365.0,31.3584,31.3678,31.302,31.3584,32365.0
2018-10-30 13:50:00,33.32,33.32,33.26,33.31,92723.0,31.349,31.349,31.2926,31.3396,92723.0
2018-10-30 13:55:00,33.31,33.41,33.31,33.41,43257.0,31.3396,31.4337,31.3396,31.4337,43257.0
2018-10-30 14:00:00,33.42,33.45,33.31,33.33,49282.0,31.4431,31.4713,31.3396,31.3584,49282.0
2018-10-30 14:05:00,33.33,33.36,33.28,33.28,23412.0,31.3584,31.3867,31.3114,31.3114,23412.0
2018-10-30 14:10:00,33.27,33.32,33.25,33.29,78217.0,31.302,31.349,31.2832,31.3208,78217.0
2018-10-30 14:15:00,33.28,33.3,33.26,33.26,22454.0,31.3114,31.3302,31.2926,31.2926,22454.0
2018-10-30 14:20:00,33.26,33.37,33.26,33.34,27356.0,31.2926,31.3961,31.2926,31.3678,27356.0
2018-10-30 14:25:00,33.35,33.35,33.27,33.3,34161.0,31.3773,31.3773,31.302,31.3302,34161.0
2018-10-30 14:30:00,33.29,33.38,33.25,33.37,75387.0,31.3208,31.4055,31.2832,31.3961,75387.0
2018-10-30 14:35:00,33.37,33.39,33.31,33.34,24390.0,31.3961,31.4149,31.3396,31.3678,24390.0
2018-10-30 14:40:00,33.35,33.37,33.3,33.33,62212.0,31.3773,31.3961,31.3302,31.3584,62212.0
2018-10-30 14:45:00,33.32,33.37,33.3,33.37,25529.0,31.349,31.3961,31.3302,31.3961,25529.0
2018-10-30 14:50:00,33.37,33.45,33.36,33.39,93675.0,31.3961,31.4713,31.3867,31.4149,93675.0
2018-10-30 14:55:00,33.4,33.55,33.4,33.5,87688.0,31.4243,31.5654,31.4243,31.5184,87688.0
2018-10-30 15:00:00,33.51,33.52,33.45,33.49,109425.0,31.5278,31.5372,31.4713,31.509,109425.0
2018-10-30 15:05:00,33.49,33.5,33.46,33.49,62535.0,31.509,31.5184,31.4808,31.509,62535.0
2018-10-30 15:10:00,33.49,33.63,33.49,33.61,584893.0,31.509,31.6407,31.509,31.6219,584893.0
2018-10-30 15:15:00,33.62,33.65,33.59,33.63,640645.0,31.6313,31.6595,31.6031,31.6407,640645.0
2018-10-30 15:20:00,33.62,33.7,33.58,33.7,507148.0,31.6313,31.7066,31.5937,31.7066,507148.0
2018-10-30 15:25:00,33.69,33.78,33.68,33.72,317418.0,31.6971,31.7818,31.6877,31.7254,317418.0
2018-10-30 15:30:00,33.72,33.79,33.7,33.77,292741.0,31.7254,31.7912,31.7066,31.7724,292741.0
2018-10-30 15:35:00,33.77,33.77,33.7,33.7,439643.0,31.7724,31.7724,31.7066,31.7066,439643.0
2018-10-30 15:40:00,33.7,33.75,33.7,33.75,212027.0,31.7066,31.7536,31.7066,31.7536,212027.0
2018-10-30 15:45:00,33.74,33.78,33.71,33.76,337228.0,31.7442,31.7818,31.716,31.763,337228.0
2018-10-30 15:50:00,33.77,33.84,33.76,33.82,620629.0,31.7724,31.8383,31.763,31.8195,620629.0
2018-10-30 15:55:00,33.81,33.82,33.77,33.78,889557.0,31.81,31.8195,31.7724,31.7818,889557.0
2018-10-31 09:30:00,34.23,34.34,34.13,34.19,510131.0,32.2052,32.3087,32.1111,32.1676,510131.0
2018-10-31 09:35:00,34.2,34.2,34.05,34.15,317536.0,32.177,32.177,32.0359,32.1299,317536.0
2018-10-31 09:40:00,34.14,34.29,34.12,34.26,188059.0,32.1205,32.2617,32.1017,32.2334,188059.0
2018-10-31 09:45:00,34.26,34.27,34.06,34.06,338295.0,32.2334,32.2428,32.0453,32.0453,338295.0
2018-10-31 09:50:00,34.05,34.18,34.05,34.15,160769.0,32.0359,32.1582,32.0359,32.1299,160769.0
2018-10-31 09:55:00,34.14,34.2,34.1,34.18,106831.0,32.1205,32.177,32.0829,32.1582,106831.0
2018-10-31 10:00:00,34.18,34.19,33.94,33.94,252181.0,32.1582,32.1676,31.9324,31.9324,252181.0
2018-10-31 10:05:00,33.94,33.99,33.9,33.92,56164.0,31.9324,31.9794,31.8947,31.9135,56164.0
2018-10-31 10:10:00,33.92,33.98,33.87,33.92,403404.0,31.9135,31.97,31.8665,31.9135,403404.0
2018-10-31 10:15:00,33.92,34.06,33.9,34.03,106872.0,31.9135,32.0453,31.8947,32.017,106872.0
2018-10-31 10:20:00,34.03,34.15,34.02,34.13,57153.0,32.017,32.1299,32.0076,32.1111,57153.0
2018-10-31 10:25:00,34.12,34.2,34.12,34.13,32543.0,32.1017,32.177,32.1017,32.1111,32543.0
2018-10-31 10:30:00,34.13,34.2,34.11,34.2,48919.0,32.1111,32.177,32.0923,32.177,48919.0
2018-10-31 10:35:00,34.2,34.2,34.13,34.18,21809.0,32.177,32.177,32.1111,32.1582,21809.0
2018-10-31 10:40:00,34.18,34.25,34.09,34.14,245001.0,32.1582,32.224,32.0735,32.1205,245001.0
2018-10-31 10:45:00,34.14,34.18,34.0,34.01,203758.0,32.1205,32.1582,31.9888,31.9982,203758.0
2018-10-31 10:50:00,34.01,34.03,33.95,33.98,45909.0,31.9982,32.017,31.9418,31.97,45909.0
2018-10-31 10:55:00,33.98,34.0,33.93,33.98,65959.0,31.97,31.9888,31.9229,31.97,65959.0
2018-10-31 11:00:00,33.98,34.02,33.91,33.91,42967.0,31.97,32.0076,31.9041,31.9041,42967.0
2018-10-31 11:05:00,33.92,33.94,33.78,33.8,508957.0,31.9135,31.9324,31.7818,31.8006,508957.0
2018-10-31 11:10:00,33.8,33.85,33.72,33.78,158176.0,31.8006,31.8477,31.7254,31.7818,158176.0
2018-10-31 11:15:00,33.77,33.8,33.76,33.77,86576.0,31.7724,31.8006,31.763,31.7724,86576.0
2018-10-31 11:20:00,33.77,33.85,33.77,33.84,55025.0,31.7724,31.8477,31.7724,31.8383,55025.0
2018-10-31 11:25:00,33.83,33.88,33.78,33.87,21637.0,31.8289,31.8759,31.7818,31.8665,21637.0
2018-10-31 11:30:00,33.86,33.86,33.75,33.75,126730.0,31.8571,31.8571,31.7536,31.7536,126730.0
2018-10-31 11:35:00,33.75,33.86,33.71,33.86,90808.0,31.7536,31.8571,31.716,31.8571,90808.0
2018-10-31 11:40:00,33.87,33.88,33.71,33.71,18939.0,31.8665,31.8759,31.716,31.716,18939.0
2018-10-31 11:45:00,33.7,33.76,33.69,33.73,113958.0,31.7066,31.763,31.6971,31.7348,113958.0
2018-10-31 11:50:00,33.73,33.8,33.73,33.77,34228.0,31.7348,31.8006,31.7348,31.7724,34228.0
2018-10-31 11:55:00,33.78,33.78,33.7,33.77,48279.0,31.7818,31.7818,31.7066,31.7724,48279.0
2018-10-31 12:00:00,33.76,33.79,33.64,33.66,205059.0,31.763,31.7912,31.6501,31.6689,205059.0
2018-10-31 12:05:00,33.66,33.67,33.63,33.65,54276.0,31.6689,31.6783,31.6407,31.6595,54276.0
2018-10-31 12:10:00,33.66,33.72,33.65,33.71,48957.0,31.6689,31.7254,31.6595,31.716,48957.0
2018-10-31 12:15:00,33.71,33.71,33.65,33.7,76913.0,31.716,31.716,31.6595,31.7066,76913.0
2018-10-31 12:20:00,33.7,33.79,33.69,33.79,75428.0,31.7066,31.7912,31.6971,31.7912,75428.0
2018-10-31 12:25:00,33.78,33.85,33.78,33.8,96917.0,31.7818,31.8477,31.7818,31.8006,96917.0
2018-10-31 12:30:00,33.8,33.83,33.78,33.83,66053.0,31.8006,31.8289,31.7818,31.8289,66053.0
2018-10-31 12:35:00,33.84,33.9,33.84,33.88,27788.0,31.8383,31.8947,31.8383,31.8759,27788.0
2018-10-31 12:40:00,33.88,33.92,33.84,33.92,30767.0,31.8759,31.9135,31.8383,31.9135,30767.0
2018-10-31 12:45:00,33.93,33.93,33.84,33.86,9170.0,31.9229,31.9229,31.8383,31.8571,9170.0
2018-10-31 12:50:00,33.85,33.88,33.8,33.87,98219.0,31.8477,31.8759,31.8006,31.8665,98219.0
2018-10-31 12:55:00,33.88,33.92,33.88,33.92,15290.0,31.8759,31.9135,31.8759,31.9135,15290.0
2018-10-31 13:00:00,33.93,33.93,33.89,33.9,40490.0,31.9229,31.9229,31.8853,31.8947,40490.0
2018-10-31 13:05:00,33.9,33.94,33.9,33.92,28199.0,31.8947,31.9324,31.8947,31.9135,28199.0
2018-10-31 13:10:00,33.92,34.03,33.92,34.01,30551.0,31.9135,32.017,31.9135,31.9982,30551.0
2018-10-31 13:15:00,34.01,34.05,34.0,34.02,16932.0,31.9982,32.0359,31.9888,32.0076,16932.0
2018-10-31 13:20:00,34.02,34.04,33.99,34.0,24209.0,32.0076,32.0264,31.9794,31.9888,24209.0
2018-10-31 13:25:00,33.99,33.99,33.88,33.89,14639.0,31.9794,31.9794,31.8759,31.8853,14639.0
2018-10-31 13:30:00,33.89,33.91,33.87,33.88,12500.0,31.8853,31.9041,31.8665,31.8759,12500.0
2018-10-31 13:35:00,33.88,33.88,33.83,33.84,16550.0,31.8759,31.8759,31.8289,31.8383,16550.0
2018-10-31 13:40:00,33.85,33.9,33.83,33.9,48934.0,31.8477,31.8947,31.8289,31.8947,48934.0
2018-10-31 13:45:00,33.89,33.93,33.87,33.93,24725.0,31.8853,31.9229,31.8665,31.9229,24725.0
2018-10-31 13:50:00,33.92,33.94,33.88,33.89,10900.0,31.9135,31.9324,31.8759,31.8853,10900.0
2018-10-31 13:55:00,33.89,33.91,33.88,33.88,15532.0,31.8853,31.9041,31.8759,31.8759,15532.0
2018-10-31 14:00:00,33.89,33.94,33.85,33.94,20125.0,31.8853,31.9324,31.8477,31.9324,20125.0
2018-10-31 14:05:00,33.94,33.96,33.89,33.95,24727.0,31.9324,31.9512,31.8853,31.9418,24727.0
2018-10-31 14:10:00,33.95,34.0,33.94,34.0,19006.0,31.9418,31.9888,31.9324,31.9888,19006.0
2018-10-31 14:15:00,33.99,34.05,33.98,33.99,36891.0,31.9794,32.0359,31.97,31.9794,36891.0
2018-10-31 14:20:00,33.98,33.99,33.94,33.99,31079.0,31.97,31.9794,31.9324,31.9794,31079.0
2018-10-31 14:25:00,33.99,34.05,33.98,34.03,14990.0,31.9794,32.0359,31.97,32.017,14990.0
2018-10-31 14:30:00,34.04,34.08,34.02,34.06,23407.0,32.0264,32.0641,32.0076,32.0453,23407.0
2018-10-31 14:35:00,34.07,34.13,34.05,34.13,104497.0,32.0547,32.1111,32.0359,32.1111,104497.0
2018-10-31 14:40:00,34.13,34.18,34.11,34.11,127855.0,32.1111,32.1582,32.0923,32.0923,127855.0
2018-10-31 14:45:00,34.11,34.14,34.08,34.09,14782.0,32.0923,32.1205,32.0641,32.0735,14782.0
2018-10-31 14:50:00,34.08,34.16,34.07,34.16,15087.0,32.0641,32.1393,32.0547,32.1393,15087.0
2018-10-31 14:55:00,34.16,34.16,34.12,34.15,21863.0,32.1393,32.1393,32.1017,32.1299,21863.0
2018-10-31 15:00:00,34.15,34.18,34.12,34.16,29186.0,32.1299,32.1582,32.1017,32.1393,29186.0
2018-10-31 15:05:00,34.15,34.21,34.15,34.15,22668.0,32.1299,32.1864,32.1299,32.1299,22668.0
2018-10-31 15:10:00,34.15,34.26,34.15,34.25,145080.0,32.1299,32.2334,32.1299,32.224,145080.0
2018-10-31 15:15:00,34.24,34.26,34.2,34.23,33722.0,32.2146,32.2334,32.177,32.2052,33722.0
2018-10-31 15:20:00,34.22,34.24,34.14,34.17,66456.0,32.1958,32.2146,32.1205,32.1488,66456.0
2018-10-31 15:25:00,34.17,34.22,34.14,34.21,50599.0,32.1488,32.1958,32.1205,32.1864,50599.0
2018-10-31 15:30:00,34.21,34.22,34.11,34.13,50721.0,32.1864,32.1958,32.0923,32.1111,50721.0
2018-10-31 15:35:00,34.13,34.14,34.08,34.09,59529.0,32.1111,32.1205,32.0641,32.0735,59529.0
2018-10-31 15:40:00,34.09,34.15,34.09,34.1,53923.0,32.0735,32.1299,32.0735,32.0829,53923.0
2018-10-31 15:45:00,34.09,34.12,34.01,34.02,99712.0,32.0735,32.1017,31.9982,32.0076,99712.0
2018-10-31 15:50:00,34.02,34.05,34.01,34.02,162340.0,32.0076,32.0359,31.9982,32.0076,162340.0
2018-10-31 15:55:00,34.02,34.04,33.95,33.96,280307.0,32.0076,32.0264,31.9418,31.9512,280307.0
2018-11-01 09:30:00,34.04,34.09,33.86,33.95,62433.0,32.0264,32.0735,31.8571,31.9418,62433.0
2018-11-01 09:35:00,33.96,34.04,33.88,34.04,110531.0,31.9512,32.0264,31.8759,32.0264,110531.0
2018-11-01 09:40:00,34.05,34.16,34.01,34.14,129921.0,32.0359,32.1393,31.9982,32.1205,129921.0
2018-11-01 09:45:00,34.16,34.16,34.03,34.11,110145.0,32.1393,32.1393,32.017,32.0923,110145.0
2018-11-01 09:50:00,34.1,34.22,34.06,34.2,58073.0,32.0829,32.1958,32.0453,32.177,58073.0
2018-11-01 09:55:00,34.22,34.29,34.18,34.28,25747.0,32.1958,32.2617,32.1582,32.2522,25747.0
2018-11-01 10:00:00,34.28,34.32,34.22,34.28,46821.0,32.2522,32.2899,32.1958,32.2522,46821.0
2018-11-01 10:05:00,34.29,34.34,34.21,34.32,47517.0,32.2617,32.3087,32.1864,32.2899,47517.0
2018-11-01 10:10:00,34.33,34.44,34.32,34.41,133791.0,32.2993,32.4028,32.2899,32.3746,133791.0
2018-11-01 10:15:00,34.41,34.48,34.4,34.41,30763.0,32.3746,32.4404,32.3651,32.3746,30763.0
2018-11-01 10:20:00,34.4,34.52,34.4,34.51,40400.0,32.3651,32.478,32.3651,32.4686,40400.0
2018-11-01 10:25:00,34.52,34.59,34.48,34.51,49382.0,32.478,32.5439,32.4404,32.4686,49382.0
2018-11-01 10:30:00,34.52,34.62,34.48,34.61,52964.0,32.478,32.5721,32.4404,32.5627,52964.0
2018-11-01 10:35:00,34.6,34.67,34.59,34.63,36371.0,32.5533,32.6192,32.5439,32.5815,36371.0
2018-11-01 10:40:00,34.62,34.65,34.58,34.64,159175.0,32.5721,32.6004,32.5345,32.591,159175.0
2018-11-01 10:45:00,34.64,34.72,34.64,34.68,25695.0,32.591,32.6662,32.591,32.6286,25695.0
2018-11-01 10:50:00,34.68,34.73,34.67,34.71,41509.0,32.6286,32.6756,32.6192,32.6568,41509.0
2018-11-01 10:55:00,34.71,34.78,34.69,34.78,156412.0,32.6568,32.7227,32.638,32.7227,156412.0
2018-11-01 11:00:00,34.79,34.81,34.67,34.7,35560.0,32.7321,32.7509,32.6192,32.6474,35560.0
2018-11-01 11:05:00,34.7,34.77,34.7,34.74,49249.0,32.6474,32.7133,32.6474,32.685,49249.0
2018-11-01 11:10:00,34.75,34.83,34.74,34.81,74481.0,32.6944,32.7697,32.685,32.7509,74481.0
2018-11-01 11:15:00,34.81,34.88,34.79,34.88,76420.0,32.7509,32.8168,32.7321,32.8168,76420.0
2018-11-01 11:20:00,34.88,34.94,34.87,34.91,90751.0,32.8168,32.8732,32.8073,32.845,90751.0
2018-11-01 11:25:00,34.9,34.99,34.89,34.98,60194.0,32.8356,32.9202,32.8262,32.9108,60194.0
2018-11-01 11:30:00,34.98,35.0,34.88,34.91,54005.0,32.9108,32.9297,32.8168,32.845,54005.0
2018-11-01 11:35:00,34.92,34.98,34.87,34.94,33863.0,32.8544,32.9108,32.8073,32.8732,33863.0
2018-11-01 11:40:00,34.95,35.01,34.93,34.99,67442.0,32.8826,32.9391,32.8638,32.9202,67442.0
2018-11-01 11:45:00,35.0,35.02,34.94,35.0,46541.0,32.9297,32.9485,32.8732,32.9297,46541.0
2018-11-01 11:50:00,35.01,35.02,34.94,34.97,21120.0,32.9391,32.9485,32.8732,32.9014,21120.0
2018-11-01 11:55:00,34.97,35.01,34.95,34.95,73853.0,32.9014,32.9391,32.8826,32.8826,73853.0
2018-11-01 12:00:00,34.94,34.96,34.92,34.94,91512.0,32.8732,32.892,32.8544,32.8732,91512.0
2018-11-01 12:05:00,34.95,34.99,34.91,34.96,76762.0,32.8826,32.9202,32.845,32.892,76762.0
2018-11-01 12:10:00,34.96,34.98,34.92,34.97,67302.0,32.892,32.9108,32.8544,32.9014,67302.0
2018-11-01 12:15:00,34.97,34.98,34.87,34.93,31829.0,32.9014,32.9108,32.8073,32.8638,31829.0
2018-11-01 12:20:00,34.93,34.94,34.89,34.93,66354.0,32.8638,32.8732,32.8262,32.8638,66354.0
2018-11-01 12:25:00,34.93,34.97,34.89,34.95,92401.0,32.8638,32.9014,32.8262,32.8826,92401.0
2018-11-01 12:30:00,34.96,35.0,34.95,34.97,36547.0,32.892,32.9297,32.8826,32.9014,36547.0
2018-11-01 12:35:00,34.96,34.98,34.92,34.97,34561.0,32.892,32.9108,32.8544,32.9014,34561.0
2018-11-01 12:40:00,34.97,35.05,34.96,35.04,36709.0,32.9014,32.9767,32.892,32.9673,36709.0
2018-11-01 12:45:00,35.05,35.06,34.99,35.02,71066.0,32.9767,32.9861,32.9202,32.9485,71066.0
2018-11-01 12:50:00,35.03,35.09,35.03,35.07,60706.0,32.9579,33.0143,32.9579,32.9955,60706.0
2018-11-01 12:55:00,35.07,35.12,35.07,35.12,15350.0,32.9955,33.0426,32.9955,33.0426,15350.0
2018-11-01 13:00:00,35.13,35.19,35.12,35.13,110103.0,33.052,33.1084,33.0426,33.052,110103.0
2018-11-01 13:05:00,35.12,35.14,35.07,35.09,36722.0,33.0426,33.0614,32.9955,33.0143,36722.0
2018-11-01 13:10:00,35.09,35.17,35.09,35.15,20079.0,33.0143,33.0896,33.0143,33.0708,20079.0
2018-11-01 13:15:00,35.15,35.23,35.14,35.2,14198.0,33.0708,33.1461,33.0614,33.1178,14198.0
2018-11-01 13:20:00,35.2,35.21,35.17,35.19,28927.0,33.1178,33.1272,33.0896,33.1084,28927.0
2018-11-01 13:25:00,35.2,35.26,35.18,35.25,23589.0,33.1178,33.1743,33.099,33.1649,23589.0
2018-11-01 13:30:00,35.25,35.27,35.22,35.23,33937.0,33.1649,33.1837,33.1366,33.1461,33937.0
2018-11-01 13:35:00,35.23,35.23,35.18,35.22,113128.0,33.1461,33.1461,33.099,33.1366,113128.0
2018-11-01 13:40:00,35.22,35.32,35.22,35.32,51542.0,33.1366,33.2307,33.1366,33.2307,51542.0
2018-11-01 13:45:00,35.33,35.34,35.26,35.28,99378.0,33.2401,33.2495,33.1743,33.1931,99378.0
2018-11-01 13:50:00,35.27,35.27,35.21,35.22,105012.0,33.1837,33.1837,33.1272,33.1366,105012.0
2018-11-01 13:55:00,35.22,35.26,35.18,35.23,162048.0,33.1366,33.1743,33.099,33.1461,162048.0
2018-11-01 14:00:00,35.22,35.24,35.19,35.22,62670.0,33.1366,33.1555,33.1084,33.1366,62670.0
2018-11-01 14:05:00,35.22,35.23,35.15,35.18,78925.0,33.1366,33.1461,33.0708,33.099,78925.0
2018-11-01 14:10:00,35.18,35.21,35.18,35.2,83483.0,33.099,33.1272,33.099,33.1178,83483.0
2018-11-01 14:15:00,35.19,35.29,35.19,35.26,85865.0,33.1084,33.2025,33.1084,33.1743,85865.0
2018-11-01 14:20:00,35.26,35.31,35.24,35.3,24762.0,33.1743,33.2213,33.1555,33.2119,24762.0
2018-11-01 14:25:00,35.3,35.31,35.25,35.29,30980.0,33.2119,33.2213,33.1649,33.2025,30980.0
2018-11-01 14:30:00,35.29,35.31,35.24,35.27,147499.0,33.2025,33.2213,33.1555,33.1837,147499.0
2018-11-01 14:35:00,35.28,35.31,35.26,35.29,25143.0,33.1931,33.2213,33.1743,33.2025,25143.0
2018-11-01 14:40:00,35.29,35.29,35.24,35.25,53337.0,33.2025,33.2025,33.1555,33.1649,53337.0
2018-11-01 14:45:00,35.25,35.28,35.23,35.23,12988.0,33.1649,33.1931,33.1461,33.1461,12988.0
2018-11-01 14:50:00,35.23,35.26,35.21,35.25,53879.0,33.1461,33.1743,33.1272,33.1649,53879.0
2018-11-01 14:55:00,35.25,35.29,35.24,35.26,59870.0,33.1649,33.2025,33.1555,33.1743,59870.0
2018-11-01 15:00:00,35.27,35.27,35.18,35.18,99280.0,33.1837,33.1837,33.099,33.099,99280.0
2018-11-01 15:05:00,35.19,35.21,35.13,35.18,80167.0,33.1084,33.1272,33.052,33.099,80167.0
2018-11-01 15:10:00,35.18,35.23,35.16,35.2,102254.0,33.099,33.1461,33.0802,33.1178,102254.0
2018-11-01 15:15:00,35.19,35.2,35.17,35.2,37266.0,33.1084,33.1178,33.0896,33.1178,37266.0
2018-11-01 15:20:00,35.19,35.2,35.18,35.19,24894.0,33.1084,33.1178,33.099,33.1084,24894.0
2018-11-01 15:25:00,35.19,35.19,35.1,35.16,153045.0,33.1084,33.1084,33.0237,33.0802,153045.0
2018-11-01 15:30:00,35.15,35.15,35.08,35.08,121486.0,33.0708,33.0708,33.0049,33.0049,121486.0
2018-11-01 15:35:00,35.09,35.12,35.04,35.04,131829.0,33.0143,33.0426,32.9673,32.9673,131829.0
2018-11-01 15:40:00,35.05,35.13,35.02,35.12,321112.0,32.9767,33.052,32.9485,33.0426,321112.0
2018-11-01 15:45:00,35.12,35.13,35.07,35.09,182764.0,33.0426,33.052,32.9955,33.0143,182764.0
2018-11-01 15:50:00,35.09,35.12,35.08,35.08,220138.0,33.0143,33.0426,33.0049,33.0049,220138.0
2018-11-01 15:55:00,35.08,35.12,35.08,35.09,328797.0,33.0049,33.0426,33.0049,33.0143,328797.0
2018-11-02 09:30:00,35.27,35.42,35.21,35.22,125428.0,33.1837,33.3248,33.1272,33.1366,125428.0
2018-11-02 09:35:00,35.22,35.26,34.89,35.0,272864.0,33.1366,33.1743,32.8262,32.9297,272864.0
2018-11-02 09:40:00,34.99,35.15,34.97,35.12,79303.0,32.9202,33.0708,32.9014,33.0426,79303.0
2018-11-02 09:45:00,35.11,35.35,35.1,35.31,91782.0,33.0331,33.259,33.0237,33.2213,91782.0
2018-11-02 09:50:00,35.3,35.3,35.14,35.18,46502.0,33.2119,33.2119,33.0614,33.099,46502.0
2018-11-02 09:55:00,35.18,35.29,35.12,35.27,64177.0,33.099,33.2025,33.0426,33.1837,64177.0
2018-11-02 10:00:00,35.27,35.33,35.15,35.15,54878.0,33.1837,33.2401,33.0708,33.0708,54878.0
2018-11-02 10:05:00,35.15,35.16,35.1,35.15,81040.0,33.0708,33.0802,33.0237,33.0708,81040.0
2018-11-02 10:10:00,35.16,35.28,35.15,35.22,51235.0,33.0802,33.1931,33.0708,33.1366,51235.0
2018-11-02 10:15:00,35.22,35.22,35.09,35.14,45238.0,33.1366,33.1366,33.0143,33.0614,45238.0
2018-11-02 10:20:00,35.15,35.18,35.08,35.08,43379.0,33.0708,33.099,33.0049,33.0049,43379.0
2018-11-02 10:25:00,35.07,35.11,34.97,34.97,66539.0,32.9955,33.0331,32.9014,32.9014,66539.0
2018-11-02 10:30:00,34.96,35.03,34.9,34.91,60534.0,32.892,32.9579,32.8356,32.845,60534.0
2018-11-02 10:35:00,34.9,34.94,34.85,34.85,59888.0,32.8356,32.8732,32.7885,32.7885,59888.0
2018-11-02 10:40:00,34.84,34.87,34.76,34.85,71880.0,32.7791,32.8073,32.7039,32.7885,71880.0
2018-11-02 10:45:00,34.86,34.91,34.82,34.86,81425.0,32.7979,32.845,32.7603,32.7979,81425.0
2018-11-02 10:50:00,34.88,35.03,34.87,35.01,44468.0,32.8168,32.9579,32.8073,32.9391,44468.0
2018-11-02 10:55:00,35.01,35.12,35.01,35.08,40250.0,32.9391,33.0426,32.9391,33.0049,40250.0
2018-11-02 11:00:00,35.08,35.16,35.01,35.01,43549.0,33.0049,33.0802,32.9391,32.9391,43549.0
2018-11-02 11:05:00,35.02,35.11,34.99,35.11,40255.0,32.9485,33.0331,32.9202,33.0331,40255.0
2018-11-02 11:10:00,35.1,35.14,34.99,35.01,23936.0,33.0237,33.0614,32.9202,32.9391,23936.0
2018-11-02 11:15:00,35.0,35.05,34.89,34.92,71576.0,32.9297,32.9767,32.8262,32.8544,71576.0
2018-11-02 11:20:00,34.91,34.94,34.85,34.94,47020.0,32.845,32.8732,32.7885,32.8732,47020.0
2018-11-02 11:25:00,34.94,34.95,34.82,34.9,82575.0,32.8732,32.8826,32.7603,32.8356,82575.0
2018-11-02 11:30:00,34.89,34.98,34.87,34.89,30164.0,32.8262,32.9108,32.8073,32.8262,30164.0
2018-11-02 11:35:00,34.89,34.93,34.83,34.89,26186.0,32.8262,32.8638,32.7697,32.8262,26186.0
2018-11-02 11:40:00,34.89,34.92,34.84,34.84,32999.0,32.8262,32.8544,32.7791,32.7791,32999.0
2018-11-02 11:45:00,34.83,34.87,34.8,34.82,19683.0,32.7697,32.8073,32.7415,32.7603,19683.0
2018-11-02 11:50:00,34.82,34.85,34.79,34.8,23062.0,32.7603,32.7885,32.7321,32.7415,23062.0
2018-11-02 11:55:00,34.8,34.81,34.77,34.79,28775.0,32.7415,32.7509,32.7133,32.7321,28775.0
2018-11-02 12:00:00,34.8,34.83,34.74,34.76,36406.0,32.7415,32.7697,32.685,32.7039,36406.0
2018-11-02 12:05:00,34.77,34.84,34.74,34.74,25524.0,32.7133,32.7791,32.685,32.685,25524.0
2018-11-02 12:10:00,34.74,34.79,34.7,34.78,19612.0,32.685,32.7321,32.6474,32.7227,19612.0
2018-11-02 12:15:00,34.78,34.86,34.78,34.86,24941.0,32.7227,32.7979,32.7227,32.7979,24941.0
2018-11-02 12:20:00,34.85,34.86,34.81,34.83,10503.0,32.7885,32.7979,32.7509,32.7697,10503.0
2018-11-02 12:25:00,34.83,34.9,34.83,34.9,22835.0,32.7697,32.8356,32.7697,32.8356,22835.0
2018-11-02 12:30:00,34.9,34.91,34.69,34.7,56310.0,32.8356,32.845,32.638,32.6474,56310.0
2018-11-02 12:35:00,34.7,34.74,34.66,34.71,19327.0,32.6474,32.685,32.6098,32.6568,19327.0
2018-11-02 12:40:00,34.72,34.79,34.72,34.79,7595.0,32.6662,32.7321,32.6662,32.7321,7595.0
2018-11-02 12:45:00,34.77,34.78,34.73,34.73,21761.0,32.7133,32.7227,32.6756,32.6756,21761.0
2018-11-02 12:50:00,34.73,34.75,34.65,34.65,42881.0,32.6756,32.6944,32.6004,32.6004,42881.0
2018-11-02 12:55:00,34.66,34.69,34.63,34.69,12950.0,32.6098,32.638,32.5815,32.638,12950.0
2018-11-02 13:00:00,34.68,34.68,34.6,34.6,58806.0,32.6286,32.6286,32.5533,32.5533,58806.0
2018-11-02 13:05:00,34.59,34.68,34.58,34.68,11829.0,32.5439,32.6286,32.5345,32.6286,11829.0
2018-11-02 13:10:00,34.67,34.77,34.66,34.77,35513.0,32.6192,32.7133,32.6098,32.7133,35513.0
2018-11-02 13:15:00,34.78,34.8,34.76,34.8,11145.0,32.7227,32.7415,32.7039,32.7415,11145.0
2018-11-02 13:20:00,34.8,34.83,34.77,34.82,20201.0,32.7415,32.7697,32.7133,32.7603,20201.0
2018-11-02 13:25:00,34.82,34.83,34.77,34.81,21416.0,32.7603,32.7697,32.7133,32.7509,21416.0
2018-11-02 13:30:00,34.8,34.81,34.77,34.78,15578.0,32.7415,32.7509,32.7133,32.7227,15578.0
2018-11-02 13:35:00,34.78,34.79,34.73,34.76,12235.0,32.7227,32.7321,32.6756,32.7039,12235.0
2018-11-02 13:40:00,34.75,34.83,34.72,34.81,41793.0,32.6944,32.7697,32.6662,32.7509,41793.0
2018-11-02 13:45:00,34.81,34.88,34.79,34.81,9520.0,32.7509,32.8168,32.7321,32.7509,9520.0
2018-11-02 13:50:00,34.82,34.85,34.78,34.83,15790.0,32.7603,32.7885,32.7227,32.7697,15790.0
2018-11-02 13:55:00,34.84,34.86,34.81,34.86,29610.0,32.7791,32.7979,32.7509,32.7979,29610.0
2018-11-02 14:00:00,34.86,34.86,34.81,34.82,39423.0,32.7979,32.7979,32.7509,32.7603,39423.0
2018-11-02 14:05:00,34.81,34.84,34.79,34.8,19122.0,32.7509,32.7791,32.7321,32.7415,19122.0
2018-11-02 14:10:00,34.8,34.8,34.75,34.76,21865.0,32.7415,32.7415,32.6944,32.7039,21865.0
2018-11-02 14:15:00,34.77,34.81,34.74,34.81,14416.0,32.7133,32.7509,32.685,32.7509,14416.0
2018-11-02 14:20:00,34.81,34.81,34.77,34.81,15391.0,32.7509,32.7509,32.7133,32.7509,15391.0
2018-11-02 14:25:00,34.81,35.06,34.79,35.03,50979.0,32.7509,32.9861,32.7321,32.9579,50979.0
2018-11-02 14:30:00,35.03,35.03,34.92,34.94,90995.0,32.9579,32.9579,32.8544,32.8732,90995.0
2018-11-02 14:35:00,34.94,34.96,34.89,34.89,32728.0,32.8732,32.892,32.8262,32.8262,32728.0
2018-11-02 14:40:00,34.89,34.98,34.89,34.96,24182.0,32.8262,32.9108,32.8262,32.892,24182.0
2018-11-02 14:45:00,34.96,34.99,34.95,34.98,15381.0,32.892,32.9202,32.8826,32.9108,15381.0
2018-11-02 14:50:00,34.98,35.0,34.96,34.96,11564.0,32.9108,32.9297,32.892,32.892,11564.0
2018-11-02 14:55:00,34.96,34.99,34.94,34.94,50278.0,32.892,32.9202,32.8732,32.8732,50278.0
2018-11-02 15:00:00,34.95,34.99,34.88,34.94,44111.0,32.8826,32.9202,32.8168,32.8732,44111.0
2018-11-02 15:05:00,34.94,34.99,34.93,34.99,29345.0,32.8732,32.9202,32.8638,32.9202,29345.0
2018-11-02 15:10:00,34.98,35.07,34.97,35.03,54086.0,32.9108,32.9955,32.9014,32.9579,54086.0
2018-11-02 15:15:00,35.03,35.05,34.98,35.02,51639.0,32.9579,32.9767,32.9108,32.9485,51639.0
2018-11-02 15:20:00,35.02,35.05,35.0,35.05,81209.0,32.9485,32.9767,32.9297,32.9767,81209.0
2018-11-02 15:25:00,35.06,35.07,34.97,35.02,67009.0,32.9861,32.9955,32.9014,32.9485,67009.0
2018-11-02 15:30:00,35.01,35.02,34.97,34.99,105184.0,32.9391,32.9485,32.9014,32.9202,105184.0
2018-11-02 15:35:00,34.99,35.02,34.93,35.01,114029.0,32.9202,32.9485,32.8638,32.9391,114029.0
2018-11-02 15:40:00,35.01,35.02,34.97,35.0,123755.0,32.9391,32.9485,32.9014,32.9297,123755.0
2018-11-02 15:45:00,35.0,35.01,34.95,34.98,108479.0,32.9297,32.9391,32.8826,32.9108,108479.0
2018-11-02 15:50:00,34.98,35.01,34.97,34.99,137253.0,32.9108,32.9391,32.9014,32.9202,137253.0
2018-11-02 15:55:00,34.98,35.01,34.92,34.94,274067.0,32.9108,32.9391,32.8544,32.8732,274067.0
2018-11-05 09:30:00,34.93,35.12,34.93,35.1,44595.0,32.8638,33.0426,32.8638,33.0237,44595.0
2018-11-05 09:35:00,35.11,35.24,35.08,35.1,79329.0,33.0331,33.1555,33.0049,33.0237,79329.0
2018-11-05 09:40:00,35.11,35.11,34.94,34.97,56776.0,33.0331,33.0331,32.8732,32.9014,56776.0
2018-11-05 09:45:00,34.98,35.07,34.98,35.03,71587.0,32.9108,32.9955,32.9108,32.9579,71587.0
2018-11-05 09:50:00,35.03,35.16,35.03,35.07,56734.0,32.9579,33.0802,32.9579,32.9955,56734.0
2018-11-05 09:55:00,35.08,35.12,34.94,34.94,40587.0,33.0049,33.0426,32.8732,32.8732,40587.0
2018-11-05 10:00:00,34.95,34.99,34.9,34.94,23384.0,32.8826,32.9202,32.8356,32.8732,23384.0
2018-11-05 10:05:00,34.94,34.97,34.88,34.89,38167.0,32.8732,32.9014,32.8168,32.8262,38167.0
2018-11-05 10:10:00,34.89,34.94,34.82,34.94,31016.0,32.8262,32.8732,32.7603,32.8732,31016.0
2018-11-05 10:15:00,34.94,34.94,34.87,34.88,33095.0,32.8732,32.8732,32.8073,32.8168,33095.0
2018-11-05 10:20:00,34.88,34.93,34.88,34.93,23566.0,32.8168,32.8638,32.8168,32.8638,23566.0
2018-11-05 10:25:00,34.93,35.03,34.92,35.01,18519.0,32.8638,32.9579,32.8544,32.9391,18519.0
2018-11-05 10:30:00,35.01,35.08,35.0,35.0,43159.0,32.9391,33.0049,32.9297,32.9297,43159.0
2018-11-05 10:35:00,35.0,35.02,34.94,34.94,14248.0,32.9297,32.9485,32.8732,32.8732,14248.0
2018-11-05 10:40:00,34.95,35.02,34.94,35.0,18400.0,32.8826,32.9485,32.8732,32.9297,18400.0
2018-11-05 10:45:00,34.99,34.99,34.92,34.97,19884.0,32.9202,32.9202,32.8544,32.9014,19884.0
2018-11-05 10:50:00,34.97,35.08,34.97,35.07,22435.0,32.9014,33.0049,32.9014,32.9955,22435.0
2018-11-05 10:55:00,35.06,35.13,35.06,35.13,57081.0,32.9861,33.052,32.9861,33.052,57081.0
2018-11-05 11:00:00,35.13,35.16,35.1,35.15,19480.0,33.052,33.0802,33.0237,33.0708,19480.0
2018-11-05 11:05:00,35.15,35.15,35.07,35.08,20128.0,33.0708,33.0708,32.9955,33.0049,20128.0
2018-11-05 11:10:00,35.07,35.11,35.06,35.07,25797.0,32.9955,33.0331,32.9861,32.9955,25797.0
2018-11-05 11:15:00,35.07,35.13,35.06,35.1,30611.0,32.9955,33.052,32.9861,33.0237,30611.0
2018-11-05 11:20:00,35.1,35.17,35.07,35.12,22399.0,33.0237,33.0896,32.9955,33.0426,22399.0
2018-11-05 11:25:00,35.12,35.12,35.08,35.09,9700.0,33.0426,33.0426,33.0049,33.0143,9700.0
2018-11-05 11:30:00,35.09,35.11,35.07,35.09,21612.0,33.0143,33.0331,32.9955,33.0143,21612.0
2018-11-05 11:35:00,35.08,35.12,35.06,35.11,16354.0,33.0049,33.0426,32.9861,33.0331,16354.0
2018-11-05 11:40:00,35.11,35.12,35.0,35.02,94087.0,33.0331,33.0426,32.9297,32.9485,94087.0
2018-11-05 11:45:00,35.01,35.07,35.01,35.05,22740.0,32.9391,32.9955,32.9391,32.9767,22740.0
2018-11-05 11:50:00,35.06,35.14,35.06,35.14,16105.0,32.9861,33.0614,32.9861,33.0614,16105.0
2018-11-05 11:55:00,35.13,35.15,35.08,35.14,15420.0,33.052,33.0708,33.0049,33.0614,15420.0
2018-11-05 12:00:00,35.16,35.16,35.12,35.13,8103.0,33.0802,33.0802,33.0426,33.052,8103.0
2018-11-05 12:05:00,35.12,35.13,35.08,35.1,12216.0,33.0426,33.052,33.0049,33.0237,12216.0
2018-11-05 12:10:00,35.09,35.16,35.09,35.15,27869.0,33.0143,33.0802,33.0143,33.0708,27869.0
2018-11-05 12:15:00,35.15,35.17,35.09,35.11,10354.0,33.0708,33.0896,33.0143,33.0331,10354.0
2018-11-05 12:20:00,35.11,35.14,35.11,35.14,8774.0,33.0331,33.0614,33.0331,33.0614,8774.0
2018-11-05 12:25:00,35.13,35.14,35.06,35.1,10915.0,33.052,33.0614,32.9861,33.0237,10915.0
2018-11-05 12:30:00,35.11,35.11,35.06,35.07,10500.0,33.0331,33.0331,32.9861,32.9955,10500.0
2018-11-05 12:35:00,35.07,35.1,35.06,35.09,7500.0,32.9955,33.0237,32.9861,33.0143,7500.0
2018-11-05 12:40:00,35.09,35.09,35.04,35.06,14679.0,33.0143,33.0143,32.9673,32.9861,14679.0
2018-11-05 12:45:00,35.06,35.11,35.04,35.11,10665.0,32.9861,33.0331,32.9673,33.0331,10665.0
2018-11-05 12:50:00,35.11,35.13,35.07,35.08,14778.0,33.0331,33.052,32.9955,33.0049,14778.0
2018-11-05 12:55:00,35.08,35.12,35.07,35.08,7844.0,33.0049,33.0426,32.9955,33.0049,7844.0
2018-11-05 13:00:00,35.09,35.14,35.09,35.14,6258.0,33.0143,33.0614,33.0143,33.0614,6258.0
2018-11-05 13:05:00,35.14,35.16,35.12,35.16,21687.0,33.0614,33.0802,33.0426,33.0802,21687.0
2018-11-05 13:10:00,35.15,35.15,35.11,35.13,7714.0,33.0708,33.0708,33.0331,33.052,7714.0
2018-11-05 13:15:00,35.14,35.16,35.11,35.14,12809.0,33.0614,33.0802,33.0331,33.0614,12809.0
2018-11-05 13:20:00,35.15,35.16,35.13,35.15,16150.0,33.0708,33.0802,33.052,33.0708,16150.0
2018-11-05 13:25:00,35.15,35.17,35.12,35.13,9271.0,33.0708,33.0896,33.0426,33.052,9271.0
2018-11-05 13:30:00,35.12,35.14,35.1,35.14,13036.0,33.0426,33.0614,33.0237,33.0614,13036.0
2018-11-05 13:35:00,35.14,35.18,35.14,35.17,8813.0,33.0614,33.099,33.0614,33.0896,8813.0
2018-11-05 13:40:00,35.17,35.18,35.13,35.13,7429.0,33.0896,33.099,33.052,33.052,7429.0
2018-11-05 13:45:00,35.14,35.16,35.13,35.15,6410.0,33.0614,33.0802,33.052,33.0708,6410.0
2018-11-05 13:50:00,35.15,35.15,35.09,35.11,16640.0,33.0708,33.0708,33.0143,33.0331,16640.0
2018-11-05 13:55:00,35.12,35.15,35.12,35.13,12162.0,33.0426,33.0708,33.0426,33.052,12162.0
2018-11-05 14:00:00,35.13,35.15,35.12,35.13,8742.0,33.052,33.0708,33.0426,33.052,8742.0
2018-11-05 14:05:00,35.13,35.13,35.11,35.13,6822.0,33.052,33.052,33.0331,33.052,6822.0
2018-11-05 14:10:00,35.13,35.16,35.13,35.16,5264.0,33.052,33.0802,33.052,33.0802,5264.0
2018-11-05 14:15:00,35.15,35.18,35.11,35.18,17574.0,33.0708,33.099,33.0331,33.099,17574.0
2018-11-05 14:20:00,35.19,35.24,35.19,35.23,7588.0,33.1084,33.1555,33.1084,33.1461,7588.0
2018-11-05 14:25:00,35.24,35.28,35.23,35.28,11869.0,33.1555,33.1931,33.1461,33.1931,11869.0
2018-11-05 14:30:00,35.28,35.31,35.27,35.3,13404.0,33.1931,33.2213,33.1837,33.2119,13404.0
2018-11-05 14:35:00,35.3,35.32,35.28,35.32,5209.0,33.2119,33.2307,33.1931,33.2307,5209.0
2018-11-05 14:40:00,35.32,35.35,35.31,35.35,9600.0,33.2307,33.259,33.2213,33.259,9600.0
2018-11-05 14:45:00,35.36,35.38,35.33,35.34,22297.0,33.2684,33.2872,33.2401,33.2495,22297.0
2018-11-05 14:50:00,35.35,35.4,35.35,35.38,7663.0,33.259,33.306,33.259,33.2872,7663.0
2018-11-05 14:55:00,35.38,35.41,35.38,35.39,6068.0,33.2872,33.3154,33.2872,33.2966,6068.0
2018-11-05 15:00:00,35.39,35.39,35.33,35.37,96035.0,33.2966,33.2966,33.2401,33.2778,96035.0
2018-11-05 15:05:00,35.37,35.4,35.34,35.34,11265.0,33.2778,33.306,33.2495,33.2495,11265.0
2018-11-05 15:10:00,35.34,35.39,35.34,35.38,12236.0,33.2495,33.2966,33.2495,33.2872,12236.0
2018-11-05 15:15:00,35.38,35.38,35.3,35.31,8852.0,33.2872,33.2872,33.2119,33.2213,8852.0
2018-11-05 15:20:00,35.31,35.32,35.27,35.27,18686.0,33.2213,33.2307,33.1837,33.1837,18686.0
2018-11-05 15:25:00,35.26,35.3,35.23,35.3,46734.0,33.1743,33.2119,33.1461,33.2119,46734.0
2018-11-05 15:30:00,35.3,35.32,35.27,35.32,35307.0,33.2119,33.2307,33.1837,33.2307,35307.0
2018-11-05 15:35:00,35.31,35.33,35.29,35.3,25775.0,33.2213,33.2401,33.2025,33.2119,25775.0
2018-11-05 15:40:00,35.31,35.31,35.29,35.31,21965.0,33.2213,33.2213,33.2025,33.2213,21965.0
2018-11-05 15:45:00,35.31,35.32,35.28,35.32,34048.0,33.2213,33.2307,33.1931,33.2307,34048.0
2018-11-05 15:50:00,35.31,35.32,35.26,35.3,57872.0,33.2213,33.2307,33.1743,33.2119,57872.0
2018-11-05 15:55:00,35.3,35.31,35.28,35.3,275977.0,33.2119,33.2213,33.1931,33.2119,275977.0
2018-11-06 09:30:00,35.22,35.31,35.2,35.31,15999.0,33.1366,33.2213,33.1178,33.2213,15999.0
2018-11-06 09:35:00,35.33,35.35,35.23,35.29,19371.0,33.2401,33.259,33.1461,33.2025,19371.0
2018-11-06 09:40:00,35.28,35.28,35.18,35.2,24293.0,33.1931,33.1931,33.099,33.1178,24293.0
2018-11-06 09:45:00,35.19,35.24,35.15,35.2,16455.0,33.1084,33.1555,33.0708,33.1178,16455.0
2018-11-06 09:50:00,35.2,35.24,35.17,35.23,12230.0,33.1178,33.1555,33.0896,33.1461,12230.0
2018-11-06 09:55:00,35.25,35.26,35.19,35.2,15468.0,33.1649,33.1743,33.1084,33.1178,15468.0
2018-11-06 10:00:00,35.21,35.22,35.12,35.17,31640.0,33.1272,33.1366,33.0426,33.0896,31640.0
2018-11-06 10:05:00,35.18,35.18,35.1,35.14,15434.0,33.099,33.099,33.0237,33.0614,15434.0
2018-11-06 10:10:00,35.15,35.23,35.14,35.2,35474.0,33.0708,33.1461,33.0614,33.1178,35474.0
2018-11-06 10:15:00,35.21,35.26,35.18,35.26,6577.0,33.1272,33.1743,33.099,33.1743,6577.0
2018-11-06 10:20:00,35.27,35.33,35.26,35.33,6600.0,33.1837,33.2401,33.1743,33.2401,6600.0
2018-11-06 10:25:00,35.35,35.39,35.34,35.34,21879.0,33.259,33.2966,33.2495,33.2495,21879.0
2018-11-06 10:30:00,35.32,35.38,35.3,35.36,33208.0,33.2307,33.2872,33.2119,33.2684,33208.0
2018-11-06 10:35:00,35.36,35.36,35.27,35.27,17100.0,33.2684,33.2684,33.1837,33.1837,17100.0
2018-11-06 10:40:00,35.29,35.38,35.29,35.35,10352.0,33.2025,33.2872,33.2025,33.259,10352.0
2018-11-06 10:45:00,35.35,35.37,35.29,35.29,7700.0,33.259,33.2778,33.2025,33.2025,7700.0
2018-11-06 10:50:00,35.28,35.33,35.23,35.33,28116.0,33.1931,33.2401,33.1461,33.2401,28116.0
2018-11-06 10:55:00,35.34,35.4,35.34,35.38,23495.0,33.2495,33.306,33.2495,33.2872,23495.0
2018-11-06 11:00:00,35.38,35.38,35.29,35.29,8888.0,33.2872,33.2872,33.2025,33.2025,8888.0
2018-11-06 11:05:00,35.3,35.34,35.28,35.32,7773.0,33.2119,33.2495,33.1931,33.2307,7773.0
2018-11-06 11:10:00,35.31,35.4,35.28,35.4,31965.0,33.2213,33.306,33.1931,33.306,31965.0
2018-11-06 11:15:00,35.39,35.4,35.32,35.33,4650.0,33.2966,33.306,33.2307,33.2401,4650.0
2018-11-06 11:20:00,35.32,35.32,35.27,35.31,34150.0,33.2307,33.2307,33.1837,33.2213,34150.0
2018-11-06 11:25:00,35.32,35.37,35.31,35.32,11681.0,33.2307,33.2778,33.2213,33.2307,11681.0
2018-11-06 11:30:00,35.31,35.31,35.26,35.26,17492.0,33.2213,33.2213,33.1743,33.1743,17492.0
2018-11-06 11:35:00,35.25,35.37,35.25,35.36,24096.0,33.1649,33.2778,33.1649,33.2684,24096.0
2018-11-06 11:40:00,35.34,35.35,35.29,35.3,17634.0,33.2495,33.259,33.2025,33.2119,17634.0
2018-11-06 11:45:00,35.29,35.33,35.29,35.33,5400.0,33.2025,33.2401,33.2025,33.2401,5400.0
2018-11-06 11:50:00,35.32,35.34,35.28,35.34,11500.0,33.2307,33.2495,33.1931,33.2495,11500.0
2018-11-06 11:55:00,35.35,35.39,35.35,35.39,21586.0,33.259,33.2966,33.259,33.2966,21586.0
2018-11-06 12:00:00,35.39,35.39,35.36,35.36,5574.0,33.2966,33.2966,33.2684,33.2684,5574.0
2018-11-06 12:05:00,35.36,35.43,35.36,35.4,21000.0,33.2684,33.3342,33.2684,33.306,21000.0
2018-11-06 12:10:00,35.4,35.44,35.4,35.42,10259.0,33.306,33.3436,33.306,33.3248,10259.0
2018-11-06 12:15:00,35.41,35.44,35.4,35.44,9100.0,33.3154,33.3436,33.306,33.3436,9100.0
2018-11-06 12:20:00,35.44,35.47,35.41,35.47,25747.0,33.3436,33.3719,33.3154,33.3719,25747.0
2018-11-06 12:25:00,35.47,35.47,35.42,35.43,15200.0,33.3719,33.3719,33.3248,33.3342,15200.0
2018-11-06 12:30:00,35.44,35.48,35.41,35.46,11469.0,33.3436,33.3813,33.3154,33.3624,11469.0
2018-11-06 12:35:00,35.46,35.46,35.44,35.46,11499.0,33.3624,33.3624,33.3436,33.3624,11499.0
2018-11-06 12:40:00,35.47,35.49,35.44,35.45,9196.0,33.3719,33.3907,33.3436,33.353,9196.0
2018-11-06 12:45:00,35.46,35.49,35.45,35.45,10145.0,33.3624,33.3907,33.353,33.353,10145.0
2018-11-06 12:50:00,35.45,35.45,35.41,35.41,4600.0,33.353,33.353,33.3154,33.3154,4600.0
2018-11-06 12:55:00,35.43,35.44,35.4,35.41,39526.0,33.3342,33.3436,33.306,33.3154,39526.0
2018-11-06 13:00:00,35.41,35.46,35.41,35.44,9442.0,33.3154,33.3624,33.3154,33.3436,9442.0
2018-11-06 13:05:00,35.44,35.44,35.41,35.42,4771.0,33.3436,33.3436,33.3154,33.3248,4771.0
2018-11-06 13:10:00,35.42,35.43,35.4,35.42,6484.0,33.3248,33.3342,33.306,33.3248,6484.0
2018-11-06 13:15:00,35.43,35.45,35.43,35.43,5100.0,33.3342,33.353,33.3342,33.3342,5100.0
2018-11-06 13:20:00,35.42,35.42,35.4,35.41,10160.0,33.3248,33.3248,33.306,33.3154,10160.0
2018-11-06 13:25:00,35.4,35.41,35.38,35.38,5392.0,33.306,33.3154,33.2872,33.2872,5392.0
2018-11-06 13:30:00,35.37,35.39,35.36,35.37,33705.0,33.2778,33.2966,33.2684,33.2778,33705.0
2018-11-06 13:35:00,35.38,35.38,35.36,35.38,17159.0,33.2872,33.2872,33.2684,33.2872,17159.0
2018-11-06 13:40:00,35.38,35.39,35.34,35.35,75990.0,33.2872,33.2966,33.2495,33.259,75990.0
2018-11-06 13:45:00,35.35,35.37,35.34,35.37,25356.0,33.259,33.2778,33.2495,33.2778,25356.0
2018-11-06 13:50:00,35.37,35.39,35.35,35.36,207015.0,33.2778,33.2966,33.259,33.2684,207015.0
2018-11-06 13:55:00,35.36,35.37,35.35,35.37,18928.0,33.2684,33.2778,33.259,33.2778,18928.0
2018-11-06 14:00:00,35.37,35.37,35.32,35.33,14448.0,33.2778,33.2778,33.2307,33.2401,14448.0
2018-11-06 14:05:00,35.33,35.36,35.33,35.36,9321.0,33.2401,33.2684,33.2401,33.2684,9321.0
2018-11-06 14:10:00,35.36,35.36,35.3,35.3,5584.0,33.2684,33.2684,33.2119,33.2119,5584.0
2018-11-06 14:15:00,35.29,35.32,35.28,35.3,8846.0,33.2025,33.2307,33.1931,33.2119,8846.0
2018-11-06 14:20:00,35.28,35.29,35.26,35.27,3400.0,33.1931,33.2025,33.1743,33.1837,3400.0
2018-11-06 14:25:00,35.26,35.26,35.19,35.19,9431.0,33.1743,33.1743,33.1084,33.1084,9431.0
2018-11-06 14:30:00,35.19,35.22,35.17,35.2,28084.0,33.1084,33.1366,33.0896,33.1178,28084.0
2018-11-06 14:35:00,35.2,35.24,35.19,35.19,22904.0,33.1178,33.1555,33.1084,33.1084,22904.0
2018-11-06 14:40:00,35.19,35.21,35.18,35.19,6813.0,33.1084,33.1272,33.099,33.1084,6813.0
2018-11-06 14:45:00,35.19,35.21,35.18,35.18,6132.0,33.1084,33.1272,33.099,33.099,6132.0
2018-11-06 14:50:00,35.19,35.23,35.18,35.2,10060.0,33.1084,33.1461,33.099,33.1178,10060.0
2018-11-06 14:55:00,35.2,35.24,35.19,35.23,12013.0,33.1178,33.1555,33.1084,33.1461,12013.0
2018-11-06 15:00:00,35.21,35.23,35.17,35.19,9598.0,33.1272,33.1461,33.0896,33.1084,9598.0
2018-11-06 15:05:00,35.19,35.23,35.19,35.2,7527.0,33.1084,33.1461,33.1084,33.1178,7527.0
2018-11-06 15:10:00,35.2,35.24,35.2,35.22,9205.0,33.1178,33.1555,33.1178,33.1366,9205.0
2018-11-06 15:15:00,35.22,35.24,35.21,35.22,18544.0,33.1366,33.1555,33.1272,33.1366,18544.0
2018-11-06 15:20:00,35.21,35.24,35.18,35.22,17709.0,33.1272,33.1555,33.099,33.1366,17709.0
2018-11-06 15:25:00,35.21,35.22,35.19,35.21,9811.0,33.1272,33.1366,33.1084,33.1272,9811.0
2018-11-06 15:30:00,35.21,35.23,35.2,35.21,10110.0,33.1272,33.1461,33.1178,33.1272,10110.0
2018-11-06 15:35:00,35.21,35.24,35.2,35.2,23242.0,33.1272,33.1555,33.1178,33.1178,23242.0
2018-11-06 15:40:00,35.2,35.21,35.16,35.16,44092.0,33.1178,33.1272,33.0802,33.0802,44092.0
2018-11-06 15:45:00,35.16,35.19,35.14,35.17,42661.0,33.0802,33.1084,33.0614,33.0896,42661.0
2018-11-06 15:50:00,35.18,35.24,35.17,35.21,67786.0,33.099,33.1555,33.0896,33.1272,67786.0
2018-11-06 15:55:00,35.21,35.25,35.2,35.23,216050.0,33.1272,33.1649,33.1178,33.1461,216050.0
2018-11-07 09:30:00,35.57,35.6,35.32,35.33,97463.0,33.4659,33.4942,33.2307,33.2401,97463.0
2018-11-07 09:35:00,35.33,35.46,35.33,35.39,80378.0,33.2401,33.3624,33.2401,33.2966,80378.0
2018-11-07 09:40:00,35.4,35.4,35.21,35.25,84193.0,33.306,33.306,33.1272,33.1649,84193.0
2018-11-07 09:45:00,35.26,35.26,35.11,35.16,120007.0,33.1743,33.1743,33.0331,33.0802,120007.0
2018-11-07 09:50:00,35.15,35.15,34.95,34.98,62225.0,33.0708,33.0708,32.8826,32.9108,62225.0
2018-11-07 09:55:00,34.97,35.03,34.94,35.02,24726.0,32.9014,32.9579,32.8732,32.9485,24726.0
2018-11-07 10:00:00,35.03,35.06,34.95,34.95,19708.0,32.9579,32.9861,32.8826,32.8826,19708.0
2018-11-07 10:05:00,34.94,34.95,34.88,34.92,87973.0,32.8732,32.8826,32.8168,32.8544,87973.0
2018-11-07 10:10:00,34.93,35.03,34.9,34.98,65372.0,32.8638,32.9579,32.8356,32.9108,65372.0
2018-11-07 10:15:00,34.98,34.98,34.91,34.93,253385.0,32.9108,32.9108,32.845,32.8638,253385.0
2018-11-07 10:20:00,34.93,34.98,34.88,34.96,83517.0,32.8638,32.9108,32.8168,32.892,83517.0
2018-11-07 10:25:00,34.96,34.99,34.87,34.94,97896.0,32.892,32.9202,32.8073,32.8732,97896.0
2018-11-07 10:30:00,34.94,35.04,34.94,35.02,102560.0,32.8732,32.9673,32.8732,32.9485,102560.0
2018-11-07 10:35:00,35.03,35.1,35.02,35.08,41966.0,32.9579,33.0237,32.9485,33.0049,41966.0
2018-11-07 10:40:00,35.09,35.09,35.01,35.05,31796.0,33.0143,33.0143,32.9391,32.9767,31796.0
2018-11-07 10:45:00,35.06,35.1,35.04,35.04,28770.0,32.9861,33.0237,32.9673,32.9673,28770.0
2018-11-07 10:50:00,35.03,35.06,35.02,35.02,31005.0,32.9579,32.9861,32.9485,32.9485,31005.0
2018-11-07 10:55:00,35.01,35.09,35.0,35.09,31781.0,32.9391,33.0143,32.9297,33.0143,31781.0
2018-11-07 11:00:00,35.07,35.07,35.01,35.03,48684.0,32.9955,32.9955,32.9391,32.9579,48684.0
2018-11-07 11:05:00,35.02,35.09,34.99,35.04,22956.0,32.9485,33.0143,32.9202,32.9673,22956.0
2018-11-07 11:10:00,35.04,35.06,34.99,34.99,20400.0,32.9673,32.9861,32.9202,32.9202,20400.0
2018-11-07 11:15:00,34.99,35.0,34.92,34.95,39098.0,32.9202,32.9297,32.8544,32.8826,39098.0
2018-11-07 11:20:00,34.94,35.0,34.92,35.0,26196.0,32.8732,32.9297,32.8544,32.9297,26196.0
2018-11-07 11:25:00,35.01,35.08,35.0,35.04,11522.0,32.9391,33.0049,32.9297,32.9673,11522.0
2018-11-07 11:30:00,35.04,35.06,35.02,35.02,24062.0,32.9673,32.9861,32.9485,32.9485,24062.0
2018-11-07 11:35:00,35.02,35.04,35.01,35.04,19525.0,32.9485,32.9673,32.9391,32.9673,19525.0
2018-11-07 11:40:00,35.03,35.08,35.03,35.06,26942.0,32.9579,33.0049,32.9579,32.9861,26942.0
2018-11-07 11:45:00,35.07,35.08,35.05,35.08,22600.0,32.9955,33.0049,32.9767,33.0049,22600.0
2018-11-07 11:50:00,35.08,35.16,35.06,35.16,49323.0,33.0049,33.0802,32.9861,33.0802,49323.0
2018-11-07 11:55:00,35.18,35.2,35.15,35.16,11080.0,33.099,33.1178,33.0708,33.0802,11080.0
2018-11-07 12:00:00,35.16,35.21,35.15,35.2,36172.0,33.0802,33.1272,33.0708,33.1178,36172.0
2018-11-07 12:05:00,35.2,35.23,35.19,35.2,8100.0,33.1178,33.1461,33.1084,33.1178,8100.0
2018-11-07 12:10:00,35.2,35.2,35.17,35.18,14419.0,33.1178,33.1178,33.0896,33.099,14419.0
2018-11-07 12:15:00,35.19,35.24,35.19,35.19,14106.0,33.1084,33.1555,33.1084,33.1084,14106.0
2018-11-07 12:20:00,35.2,35.24,35.16,35.18,13280.0,33.1178,33.1555,33.0802,33.099,13280.0
2018-11-07 12:25:00,35.18,35.22,35.17,35.21,7102.0,33.099,33.1366,33.0896,33.1272,7102.0
2018-11-07 12:30:00,35.2,35.21,35.14,35.18,10883.0,33.1178,33.1272,33.0614,33.099,10883.0
2018-11-07 12:35:00,35.19,35.19,35.14,35.15,14026.0,33.1084,33.1084,33.0614,33.0708,14026.0
2018-11-07 12:40:00,35.15,35.21,35.15,35.19,12636.0,33.0708,33.1272,33.0708,33.1084,12636.0
2018-11-07 12:45:00,35.19,35.25,35.18,35.24,11262.0,33.1084,33.1649,33.099,33.1555,11262.0
2018-11-07 12:50:00,35.25,35.28,35.24,35.25,17199.0,33.1649,33.1931,33.1555,33.1649,17199.0
2018-11-07 12:55:00,35.26,35.28,35.24,35.25,12137.0,33.1743,33.1931,33.1555,33.1649,12137.0
2018-11-07 13:00:00,35.25,35.29,35.22,35.23,12595.0,33.1649,33.2025,33.1366,33.1461,12595.0
2018-11-07 13:05:00,35.23,35.25,35.21,35.23,21746.0,33.1461,33.1649,33.1272,33.1461,21746.0
2018-11-07 13:10:00,35.24,35.25,35.2,35.21,13010.0,33.1555,33.1649,33.1178,33.1272,13010.0
2018-11-07 13:15:00,35.2,35.22,35.18,35.19,6800.0,33.1178,33.1366,33.099,33.1084,6800.0
2018-11-07 13:20:00,35.2,35.21,35.18,35.2,7000.0,33.1178,33.1272,33.099,33.1178,7000.0
2018-11-07 13:25:00,35.2,35.23,35.2,35.2,9427.0,33.1178,33.1461,33.1178,33.1178,9427.0
2018-11-07 13:30:00,35.2,35.21,35.17,35.19,10048.0,33.1178,33.1272,33.0896,33.1084,10048.0
2018-11-07 13:35:00,35.19,35.22,35.16,35.21,10618.0,33.1084,33.1366,33.0802,33.1272,10618.0
2018-11-07 13:40:00,35.2,35.21,35.16,35.16,11910.0,33.1178,33.1272,33.0802,33.0802,11910.0
2018-11-07 13:45:00,35.14,35.16,35.13,35.15,7689.0,33.0614,33.0802,33.052,33.0708,7689.0
2018-11-07 13:50:00,35.14,35.16,35.12,35.12,41470.0,33.0614,33.0802,33.0426,33.0426,41470.0
2018-11-07 13:55:00,35.11,35.12,35.1,35.1,8056.0,33.0331,33.0426,33.0237,33.0237,8056.0
2018-11-07 14:00:00,35.1,35.15,35.09,35.14,21787.0,33.0237,33.0708,33.0143,33.0614,21787.0
2018-11-07 14:05:00,35.14,35.17,35.11,35.14,46580.0,33.0614,33.0896,33.0331,33.0614,46580.0
2018-11-07 14:10:00,35.14,35.18,35.14,35.14,10233.0,33.0614,33.099,33.0614,33.0614,10233.0
2018-11-07 14:15:00,35.14,35.17,35.14,35.14,11690.0,33.0614,33.0896,33.0614,33.0614,11690.0
2018-11-07 14:20:00,35.15,35.19,35.15,35.16,11401.0,33.0708,33.1084,33.0708,33.0802,11401.0
2018-11-07 14:25:00,35.15,35.2,35.15,35.2,11715.0,33.0708,33.1178,33.0708,33.1178,11715.0
2018-11-07 14:30:00,35.19,35.24,35.18,35.21,17406.0,33.1084,33.1555,33.099,33.1272,17406.0
2018-11-07 14:35:00,35.22,35.32,35.22,35.3,35388.0,33.1366,33.2307,33.1366,33.2119,35388.0
2018-11-07 14:40:00,35.31,35.34,35.3,35.32,44769.0,33.2213,33.2495,33.2119,33.2307,44769.0
2018-11-07 14:45:00,35.31,35.36,35.3,35.32,16603.0,33.2213,33.2684,33.2119,33.2307,16603.0
2018-11-07 14:50:00,35.32,35.34,35.29,35.3,30700.0,33.2307,33.2495,33.2025,33.2119,30700.0
2018-11-07 14:55:00,35.31,35.34,35.3,35.34,22053.0,33.2213,33.2495,33.2119,33.2495,22053.0
2018-11-07 15:00:00,35.34,35.37,35.34,35.35,17757.0,33.2495,33.2778,33.2495,33.259,17757.0
2018-11-07 15:05:00,35.35,35.4,35.34,35.38,12844.0,33.259,33.306,33.2495,33.2872,12844.0
2018-11-07 15:10:00,35.38,35.45,35.37,35.44,12969.0,33.2872,33.353,33.2778,33.3436,12969.0
2018-11-07 15:15:00,35.44,35.45,35.41,35.42,18435.0,33.3436,33.353,33.3154,33.3248,18435.0
2018-11-07 15:20:00,35.42,35.46,35.42,35.44,11060.0,33.3248,33.3624,33.3248,33.3436,11060.0
2018-11-07 15:25:00,35.44,35.49,35.44,35.47,15539.0,33.3436,33.3907,33.3436,33.3719,15539.0
2018-11-07 15:30:00,35.46,35.52,35.45,35.51,23653.0,33.3624,33.4189,33.353,33.4095,23653.0
2018-11-07 15:35:00,35.51,35.52,35.45,35.45,16061.0,33.4095,33.4189,33.353,33.353,16061.0
2018-11-07 15:40:00,35.46,35.46,35.4,35.4,53876.0,33.3624,33.3624,33.306,33.306,53876.0
2018-11-07 15:45:00,35.4,35.42,35.39,35.41,85239.0,33.306,33.3248,33.2966,33.3154,85239.0
2018-11-07 15:50:00,35.41,35.43,35.4,35.43,110980.0,33.3154,33.3342,33.306,33.3342,110980.0
2018-11-07 15:55:00,35.42,35.48,35.42,35.46,269625.0,33.3248,33.3813,33.3248,33.3624,269625.0
2018-11-08 09:30:00,35.08,35.2,34.94,35.03,86399.0,33.0049,33.1178,32.8732,32.9579,86399.0
2018-11-08 09:35:00,35.02,35.06,34.88,34.95,100862.0,32.9485,32.9861,32.8168,32.8826,100862.0
2018-11-08 09:40:00,34.94,34.99,34.84,34.87,72723.0,32.8732,32.9202,32.7791,32.8073,72723.0
2018-11-08 09:45:00,34.88,34.93,34.82,34.83,168055.0,32.8168,32.8638,32.7603,32.7697,168055.0
2018-11-08 09:50:00,34.84,34.85,34.8,34.82,78383.0,32.7791,32.7885,32.7415,32.7603,78383.0
2018-11-08 09:55:00,34.82,34.83,34.76,34.81,53811.0,32.7603,32.7697,32.7039,32.7509,53811.0
2018-11-08 10:00:00,34.81,34.82,34.74,34.77,86996.0,32.7509,32.7603,32.685,32.7133,86996.0
2018-11-08 10:05:00,34.77,34.85,34.73,34.73,111100.0,32.7133,32.7885,32.6756,32.6756,111100.0
2018-11-08 10:10:00,34.72,34.75,34.67,34.68,40840.0,32.6662,32.6944,32.6192,32.6286,40840.0
2018-11-08 10:15:00,34.68,34.72,34.67,34.7,22039.0,32.6286,32.6662,32.6192,32.6474,22039.0
2018-11-08 10:20:00,34.69,34.77,34.68,34.73,116274.0,32.638,32.7133,32.6286,32.6756,116274.0
2018-11-08 10:25:00,34.72,34.89,34.72,34.89,103568.0,32.6662,32.8262,32.6662,32.8262,103568.0
2018-11-08 10:30:00,34.89,34.94,34.84,34.9,39069.0,32.8262,32.8732,32.7791,32.8356,39069.0
2018-11-08 10:35:00,34.9,35.01,34.87,35.0,50481.0,32.8356,32.9391,32.8073,32.9297,50481.0
2018-11-08 10:40:00,35.0,35.05,34.99,35.01,23034.0,32.9297,32.9767,32.9202,32.9391,23034.0
2018-11-08 10:45:00,35.0,35.04,34.99,35.02,21667.0,32.9297,32.9673,32.9202,32.9485,21667.0
2018-11-08 10:50:00,35.01,35.1,35.0,35.08,37052.0,32.9391,33.0237,32.9297,33.0049,37052.0
2018-11-08 10:55:00,35.08,35.15,35.06,35.15,35773.0,33.0049,33.0708,32.9861,33.0708,35773.0
2018-11-08 11:00:00,35.16,35.21,35.15,35.2,41790.0,33.0802,33.1272,33.0708,33.1178,41790.0
2018-11-08 11:05:00,35.19,35.24,35.19,35.23,67056.0,33.1084,33.1555,33.1084,33.1461,67056.0
2018-11-08 11:10:00,35.23,35.29,35.19,35.27,48496.0,33.1461,33.2025,33.1084,33.1837,48496.0
2018-11-08 11:15:00,35.27,35.33,35.23,35.32,40708.0,33.1837,33.2401,33.1461,33.2307,40708.0
2018-11-08 11:20:00,35.33,35.33,35.26,35.26,16370.0,33.2401,33.2401,33.1743,33.1743,16370.0
2018-11-08 11:25:00,35.27,35.36,35.26,35.36,29336.0,33.1837,33.2684,33.1743,33.2684,29336.0
2018-11-08 11:30:00,35.36,35.43,35.35,35.36,134714.0,33.2684,33.3342,33.259,33.2684,134714.0
2018-11-08 11:35:00,35.35,35.35,35.26,35.28,17067.0,33.259,33.259,33.1743,33.1931,17067.0
2018-11-08 11:40:00,35.28,35.35,35.28,35.31,13519.0,33.1931,33.259,33.1931,33.2213,13519.0
2018-11-08 11:45:00,35.3,35.35,35.29,35.32,20939.0,33.2119,33.259,33.2025,33.2307,20939.0
2018-11-08 11:50:00,35.33,35.36,35.3,35.33,21590.0,33.2401,33.2684,33.2119,33.2401,21590.0
2018-11-08 11:55:00,35.33,35.36,35.32,35.33,7292.0,33.2401,33.2684,33.2307,33.2401,7292.0
2018-11-08 12:00:00,35.33,35.41,35.32,35.4,32579.0,33.2401,33.3154,33.2307,33.306,32579.0
2018-11-08 12:05:00,35.4,35.44,35.38,35.41,23632.0,33.306,33.3436,33.2872,33.3154,23632.0
2018-11-08 12:10:00,35.41,35.47,35.41,35.45,26788.0,33.3154,33.3719,33.3154,33.353,26788.0
2018-11-08 12:15:00,35.46,35.51,35.46,35.51,10112.0,33.3624,33.4095,33.3624,33.4095,10112.0
2018-11-08 12:20:00,35.51,35.52,35.46,35.48,170443.0,33.4095,33.4189,33.3624,33.3813,170443.0
2018-11-08 12:25:00,35.47,35.47,35.4,35.41,26183.0,33.3719,33.3719,33.306,33.3154,26183.0
2018-11-08 12:30:00,35.41,35.47,35.4,35.45,13792.0,33.3154,33.3719,33.306,33.353,13792.0
2018-11-08 12:35:00,35.46,35.49,35.46,35.47,9163.0,33.3624,33.3907,33.3624,33.3719,9163.0
2018-11-08 12:40:00,35.47,35.49,35.44,35.44,12042.0,33.3719,33.3907,33.3436,33.3436,12042.0
2018-11-08 12:45:00,35.43,35.48,35.42,35.45,11500.0,33.3342,33.3813,33.3248,33.353,11500.0
2018-11-08 12:50:00,35.44,35.49,35.43,35.48,35072.0,33.3436,33.3907,33.3342,33.3813,35072.0
2018-11-08 12:55:00,35.49,35.51,35.47,35.48,15226.0,33.3907,33.4095,33.3719,33.3813,15226.0
2018-11-08 13:00:00,35.48,35.5,35.46,35.48,11438.0,33.3813,33.4001,33.3624,33.3813,11438.0
2018-11-08 13:05:00,35.47,35.52,35.47,35.51,8097.0,33.3719,33.4189,33.3719,33.4095,8097.0
2018-11-08 13:10:00,35.5,35.5,35.44,35.46,9573.0,33.4001,33.4001,33.3436,33.3624,9573.0
2018-11-08 13:15:00,35.45,35.45,35.42,35.42,11750.0,33.353,33.353,33.3248,33.3248,11750.0
2018-11-08 13:20:00,35.42,35.43,35.39,35.43,8271.0,33.3248,33.3342,33.2966,33.3342,8271.0
2018-11-08 13:25:00,35.42,35.44,35.41,35.41,8501.0,33.3248,33.3436,33.3154,33.3154,8501.0
2018-11-08 13:30:00,35.41,35.44,35.4,35.41,14773.0,33.3154,33.3436,33.306,33.3154,14773.0
2018-11-08 13:35:00,35.41,35.41,35.39,35.39,3300.0,33.3154,33.3154,33.2966,33.2966,3300.0
2018-11-08 13:40:00,35.39,35.39,35.37,35.37,11460.0,33.2966,33.2966,33.2778,33.2778,11460.0
2018-11-08 13:45:00,35.38,35.39,35.31,35.31,24623.0,33.2872,33.2966,33.2213,33.2213,24623.0
2018-11-08 13:50:00,35.3,35.32,35.27,35.3,25306.0,33.2119,33.2307,33.1837,33.2119,25306.0
2018-11-08 13:55:00,35.29,35.36,35.29,35.33,17588.0,33.2025,33.2684,33.2025,33.2401,17588.0
2018-11-08 14:00:00,35.33,35.36,35.26,35.27,46388.0,33.2401,33.2684,33.1743,33.1837,46388.0
2018-11-08 14:05:00,35.28,35.38,35.28,35.37,45814.0,33.1931,33.2872,33.1931,33.2778,45814.0
2018-11-08 14:10:00,35.36,35.37,35.2,35.23,96046.0,33.2684,33.2778,33.1178,33.1461,96046.0
2018-11-08 14:15:00,35.24,35.26,35.18,35.23,42942.0,33.1555,33.1743,33.099,33.1461,42942.0
2018-11-08 14:20:00,35.23,35.27,35.2,35.2,20219.0,33.1461,33.1837,33.1178,33.1178,20219.0
2018-11-08 14:25:00,35.2,35.2,35.09,35.1,49247.0,33.1178,33.1178,33.0143,33.0237,49247.0
2018-11-08 14:30:00,35.1,35.1,35.04,35.06,32288.0,33.0237,33.0237,32.9673,32.9861,32288.0
2018-11-08 14:35:00,35.06,35.11,35.01,35.02,24125.0,32.9861,33.0331,32.9391,32.9485,24125.0
2018-11-08 14:40:00,35.01,35.05,35.0,35.05,68716.0,32.9391,32.9767,32.9297,32.9767,68716.0
2018-11-08 14:45:00,35.04,35.08,35.02,35.06,15484.0,32.9673,33.0049,32.9485,32.9861,15484.0
2018-11-08 14:50:00,35.06,35.06,35.01,35.02,17956.0,32.9861,32.9861,32.9391,32.9485,17956.0
2018-11-08 14:55:00,35.02,35.03,34.99,35.02,17162.0,32.9485,32.9579,32.9202,32.9485,17162.0
2018-11-08 15:00:00,35.02,35.02,34.92,34.94,44485.0,32.9485,32.9485,32.8544,32.8732,44485.0
2018-11-08 15:05:00,34.94,35.03,34.93,35.02,19702.0,32.8732,32.9579,32.8638,32.9485,19702.0
2018-11-08 15:10:00,35.01,35.02,34.96,35.02,15584.0,32.9391,32.9485,32.892,32.9485,15584.0
2018-11-08 15:15:00,35.02,35.08,35.02,35.06,39412.0,32.9485,33.0049,32.9485,32.9861,39412.0
2018-11-08 15:20:00,35.06,35.06,35.01,35.04,25133.0,32.9861,32.9861,32.9391,32.9673,25133.0
2018-11-08 15:25:00,35.04,35.04,34.96,34.97,21828.0,32.9673,32.9673,32.892,32.9014,21828.0
2018-11-08 15:30:00,34.96,34.99,34.96,34.97,61713.0,32.892,32.9202,32.892,32.9014,61713.0
2018-11-08 15:35:00,34.97,34.98,34.94,34.97,128870.0,32.9014,32.9108,32.8732,32.9014,128870.0
2018-11-08 15:40:00,34.97,35.0,34.96,34.98,34365.0,32.9014,32.9297,32.892,32.9108,34365.0
2018-11-08 15:45:00,34.99,35.04,34.98,35.0,51174.0,32.9202,32.9673,32.9108,32.9297,51174.0
2018-11-08 15:50:00,35.0,35.0,34.97,34.98,83161.0,32.9297,32.9297,32.9014,32.9108,83161.0
2018-11-08 15:55:00,34.98,35.04,34.98,35.04,222183.0,32.9108,32.9673,32.9108,32.9673,222183.0
2018-11-09 09:30:00,34.85,34.93,34.83,34.9,161567.0,32.7885,32.8638,32.7697,32.8356,161567.0
2018-11-09 09:35:00,34.91,35.11,34.91,35.02,95765.0,32.845,33.0331,32.845,32.9485,95765.0
2018-11-09 09:40:00,35.02,35.12,35.01,35.07,33391.0,32.9485,33.0426,32.9391,32.9955,33391.0
2018-11-09 09:45:00,35.08,35.17,35.05,35.12,67435.0,33.0049,33.0896,32.9767,33.0426,67435.0
2018-11-09 09:50:00,35.11,35.14,34.92,34.93,53646.0,33.0331,33.0614,32.8544,32.8638,53646.0
2018-11-09 09:55:00,34.93,34.96,34.91,34.95,41113.0,32.8638,32.892,32.845,32.8826,41113.0
2018-11-09 10:00:00,34.96,34.96,34.86,34.87,25437.0,32.892,32.892,32.7979,32.8073,25437.0
2018-11-09 10:05:00,34.87,34.88,34.77,34.77,41710.0,32.8073,32.8168,32.7133,32.7133,41710.0
2018-11-09 10:10:00,34.76,34.82,34.74,34.75,29901.0,32.7039,32.7603,32.685,32.6944,29901.0
2018-11-09 10:15:00,34.74,34.77,34.7,34.72,21835.0,32.685,32.7133,32.6474,32.6662,21835.0
2018-11-09 10:20:00,34.72,34.72,34.63,34.64,24518.0,32.6662,32.6662,32.5815,32.591,24518.0
2018-11-09 10:25:00,34.64,34.81,34.64,34.8,52745.0,32.591,32.7509,32.591,32.7415,52745.0
2018-11-09 10:30:00,34.8,34.89,34.79,34.88,68087.0,32.7415,32.8262,32.7321,32.8168,68087.0
2018-11-09 10:35:00,34.88,34.94,34.88,34.94,41321.0,32.8168,32.8732,32.8168,32.8732,41321.0
2018-11-09 10:40:00,34.94,34.99,34.91,34.95,22400.0,32.8732,32.9202,32.845,32.8826,22400.0
2018-11-09 10:45:00,34.94,34.97,34.88,34.89,13716.0,32.8732,32.9014,32.8168,32.8262,13716.0
2018-11-09 10:50:00,34.88,34.88,34.81,34.85,28964.0,32.8168,32.8168,32.7509,32.7885,28964.0
2018-11-09 10:55:00,34.85,34.85,34.76,34.81,20403.0,32.7885,32.7885,32.7039,32.7509,20403.0
2018-11-09 11:00:00,34.82,34.88,34.77,34.77,18004.0,32.7603,32.8168,32.7133,32.7133,18004.0
2018-11-09 11:05:00,34.77,34.78,34.72,34.72,15008.0,32.7133,32.7227,32.6662,32.6662,15008.0
2018-11-09 11:10:00,34.72,34.77,34.7,34.72,12863.0,32.6662,32.7133,32.6474,32.6662,12863.0
2018-11-09 11:15:00,34.72,34.76,34.67,34.7,22723.0,32.6662,32.7039,32.6192,32.6474,22723.0
2018-11-09 11:20:00,34.71,34.8,34.7,34.8,27799.0,32.6568,32.7415,32.6474,32.7415,27799.0
2018-11-09 11:25:00,34.79,34.79,34.73,34.77,28106.0,32.7321,32.7321,32.6756,32.7133,28106.0
2018-11-09 11:30:00,34.76,34.82,34.75,34.76,14801.0,32.7039,32.7603,32.6944,32.7039,14801.0
2018-11-09 11:35:00,34.76,34.78,34.71,34.76,37165.0,32.7039,32.7227,32.6568,32.7039,37165.0
2018-11-09 11:40:00,34.76,34.76,34.68,34.73,22181.0,32.7039,32.7039,32.6286,32.6756,22181.0
2018-11-09 11:45:00,34.72,34.72,34.62,34.65,19325.0,32.6662,32.6662,32.5721,32.6004,19325.0
2018-11-09 11:50:00,34.64,34.69,34.61,34.68,23026.0,32.591,32.638,32.5627,32.6286,23026.0
2018-11-09 11:55:00,34.67,34.68,34.58,34.62,85020.0,32.6192,32.6286,32.5345,32.5721,85020.0
2018-11-09 12:00:00,34.62,34.67,34.59,34.62,55927.0,32.5721,32.6192,32.5439,32.5721,55927.0
2018-11-09 12:05:00,34.62,34.66,34.61,34.66,43166.0,32.5721,32.6098,32.5627,32.6098,43166.0
2018-11-09 12:10:00,34.65,34.66,34.58,34.61,60090.0,32.6004,32.6098,32.5345,32.5627,60090.0
2018-11-09 12:15:00,34.61,34.61,34.57,34.61,25132.0,32.5627,32.5627,32.5251,32.5627,25132.0
2018-11-09 12:20:00,34.6,34.67,34.6,34.66,97288.0,32.5533,32.6192,32.5533,32.6098,97288.0
2018-11-09 12:25:00,34.66,34.69,34.64,34.65,36249.0,32.6098,32.638,32.591,32.6004,36249.0
2018-11-09 12:30:00,34.64,34.7,34.62,34.69,22431.0,32.591,32.6474,32.5721,32.638,22431.0
2018-11-09 12:35:00,34.69,34.72,34.69,34.7,12432.0,32.638,32.6662,32.638,32.6474,12432.0
2018-11-09 12:40:00,34.69,34.69,34.66,34.67,13727.0,32.638,32.638,32.6098,32.6192,13727.0
2018-11-09 12:45:00,34.67,34.71,34.67,34.71,10548.0,32.6192,32.6568,32.6192,32.6568,10548.0
2018-11-09 12:50:00,34.7,34.7,34.67,34.68,13332.0,32.6474,32.6474,32.6192,32.6286,13332.0
2018-11-09 12:55:00,34.67,34.68,34.64,34.64,7848.0,32.6192,32.6286,32.591,32.591,7848.0
2018-11-09 13:00:00,34.64,34.64,34.61,34.62,11467.0,32.591,32.591,32.5627,32.5721,11467.0
2018-11-09 13:05:00,34.62,34.66,34.6,34.66,6593.0,32.5721,32.6098,32.5533,32.6098,6593.0
2018-11-09 13:10:00,34.66,34.66,34.59,34.59,11650.0,32.6098,32.6098,32.5439,32.5439,11650.0
2018-11-09 13:15:00,34.59,34.6,34.54,34.56,10442.0,32.5439,32.5533,32.4969,32.5157,10442.0
2018-11-09 13:20:00,34.55,34.57,34.54,34.57,15084.0,32.5063,32.5251,32.4969,32.5251,15084.0
2018-11-09 13:25:00,34.56,34.57,34.54,34.56,8400.0,32.5157,32.5251,32.4969,32.5157,8400.0
2018-11-09 13:30:00,34.56,34.56,34.51,34.52,11822.0,32.5157,32.5157,32.4686,32.478,11822.0
2018-11-09 13:35:00,34.53,34.57,34.53,34.54,12900.0,32.4875,32.5251,32.4875,32.4969,12900.0
2018-11-09 13:40:00,34.55,34.57,34.52,34.54,10247.0,32.5063,32.5251,32.478,32.4969,10247.0
2018-11-09 13:45:00,34.53,34.53,34.48,34.48,20701.0,32.4875,32.4875,32.4404,32.4404,20701.0
2018-11-09 13:50:00,34.48,34.53,34.48,34.53,14105.0,32.4404,32.4875,32.4404,32.4875,14105.0
2018-11-09 13:55:00,34.53,34.56,34.52,34.52,18627.0,32.4875,32.5157,32.478,32.478,18627.0
2018-11-09 14:00:00,34.5,34.57,34.5,34.57,14676.0,32.4592,32.5251,32.4592,32.5251,14676.0
2018-11-09 14:05:00,34.57,34.58,34.52,34.53,25352.0,32.5251,32.5345,32.478,32.4875,25352.0
2018-11-09 14:10:00,34.53,34.54,34.5,34.54,12466.0,32.4875,32.4969,32.4592,32.4969,12466.0
2018-11-09 14:15:00,34.54,34.55,34.48,34.48,56018.0,32.4969,32.5063,32.4404,32.4404,56018.0
2018-11-09 14:20:00,34.48,34.53,34.46,34.52,12422.0,32.4404,32.4875,32.4216,32.478,12422.0
2018-11-09 14:25:00,34.52,34.56,34.51,34.53,11690.0,32.478,32.5157,32.4686,32.4875,11690.0
2018-11-09 14:30:00,34.53,34.61,34.53,34.61,12940.0,32.4875,32.5627,32.4875,32.5627,12940.0
2018-11-09 14:35:00,34.61,34.63,34.6,34.63,15987.0,32.5627,32.5815,32.5533,32.5815,15987.0
2018-11-09 14:40:00,34.64,34.69,34.64,34.67,9590.0,32.591,32.638,32.591,32.6192,9590.0
2018-11-09 14:45:00,34.67,34.72,34.62,34.64,23261.0,32.6192,32.6662,32.5721,32.591,23261.0
2018-11-09 14:50:00,34.65,34.7,34.65,34.68,74269.0,32.6004,32.6474,32.6004,32.6286,74269.0
2018-11-09 14:55:00,34.68,34.73,34.68,34.69,18436.0,32.6286,32.6756,32.6286,32.638,18436.0
2018-11-09 15:00:00,34.7,34.71,34.68,34.68,18451.0,32.6474,32.6568,32.6286,32.6286,18451.0
2018-11-09 15:05:00,34.68,34.71,34.67,34.7,11085.0,32.6286,32.6568,32.6192,32.6474,11085.0
2018-11-09 15:10:00,34.7,34.73,34.67,34.72,64251.0,32.6474,32.6756,32.6192,32.6662,64251.0
2018-11-09 15:15:00,34.73,34.75,34.69,34.74,16514.0,32.6756,32.6944,32.638,32.685,16514.0
2018-11-09 15:20:00,34.74,34.77,34.68,34.76,27502.0,32.685,32.7133,32.6286,32.7039,27502.0
2018-11-09 15:25:00,34.75,34.75,34.72,34.72,11500.0,32.6944,32.6944,32.6662,32.6662,11500.0
2018-11-09 15:30:00,34.72,34.75,34.71,34.74,24261.0,32.6662,32.6944,32.6568,32.685,24261.0
2018-11-09 15:35:00,34.74,34.76,34.73,34.75,43468.0,32.685,32.7039,32.6756,32.6944,43468.0
2018-11-09 15:40:00,34.75,34.78,34.74,34.77,42448.0,32.6944,32.7227,32.685,32.7133,42448.0
2018-11-09 15:45:00,34.77,34.79,34.73,34.73,65086.0,32.7133,32.7321,32.6756,32.6756,65086.0
2018-11-09 15:50:00,34.73,34.74,34.7,34.74,84253.0,32.6756,32.685,32.6474,32.685,84253.0
2018-11-09 15:55:00,34.73,34.74,34.66,34.67,182640.0,32.6756,32.685,32.6098,32.6192,182640.0
2018-11-12 09:30:00,34.46,34.58,34.41,34.43,98253.0,32.4216,32.5345,32.3746,32.3934,98253.0
2018-11-12 09:35:00,34.43,34.71,34.39,34.6,76197.0,32.3934,32.6568,32.3557,32.5533,76197.0
2018-11-12 09:40:00,34.6,34.66,34.58,34.61,15474.0,32.5533,32.6098,32.5345,32.5627,15474.0
2018-11-12 09:45:00,34.6,34.6,34.51,34.53,24961.0,32.5533,32.5533,32.4686,32.4875,24961.0
2018-11-12 09:50:00,34.52,34.52,34.42,34.43,39430.0,32.478,32.478,32.384,32.3934,39430.0
2018-11-12 09:55:00,34.43,34.51,34.41,34.42,53698.0,32.3934,32.4686,32.3746,32.384,53698.0
2018-11-12 10:00:00,34.41,34.41,34.31,34.36,159171.0,32.3746,32.3746,32.2805,32.3275,159171.0
2018-11-12 10:05:00,34.36,34.46,34.3,34.46,86320.0,32.3275,32.4216,32.2711,32.4216,86320.0
2018-11-12 10:10:00,34.47,34.56,34.46,34.53,101375.0,32.431,32.5157,32.4216,32.4875,101375.0
2018-11-12 10:15:00,34.53,34.57,34.5,34.5,47819.0,32.4875,32.5251,32.4592,32.4592,47819.0
2018-11-12 10:20:00,34.5,34.51,34.41,34.46,56331.0,32.4592,32.4686,32.3746,32.4216,56331.0
2018-11-12 10:25:00,34.46,34.54,34.45,34.54,56521.0,32.4216,32.4969,32.4122,32.4969,56521.0
2018-11-12 10:30:00,34.53,34.53,34.43,34.44,47676.0,32.4875,32.4875,32.3934,32.4028,47676.0
2018-11-12 10:35:00,34.43,34.49,34.38,34.48,586884.0,32.3934,32.4498,32.3463,32.4404,586884.0
2018-11-12 10:40:00,34.47,34.55,34.45,34.51,110310.0,32.431,32.5063,32.4122,32.4686,110310.0
2018-11-12 10:45:00,34.51,34.53,34.45,34.5,200825.0,32.4686,32.4875,32.4122,32.4592,200825.0
2018-11-12 10:50:00,34.5,34.52,34.45,34.47,231963.0,32.4592,32.478,32.4122,32.431,231963.0
2018-11-12 10:55:00,34.47,34.5,34.46,34.5,19602.0,32.431,32.4592,32.4216,32.4592,19602.0
2018-11-12 11:00:00,34.49,34.52,34.42,34.51,58407.0,32.4498,32.478,32.384,32.4686,58407.0
2018-11-12 11:05:00,34.51,34.6,34.48,34.6,55155.0,32.4686,32.5533,32.4404,32.5533,55155.0
2018-11-12 11:10:00,34.59,34.59,34.43,34.43,67563.0,32.5439,32.5439,32.3934,32.3934,67563.0
2018-11-12 11:15:00,34.42,34.42,34.3,34.32,42835.0,32.384,32.384,32.2711,32.2899,42835.0
2018-11-12 11:20:00,34.32,34.43,34.31,34.43,129155.0,32.2899,32.3934,32.2805,32.3934,129155.0
2018-11-12 11:25:00,34.43,34.46,34.35,34.35,120327.0,32.3934,32.4216,32.3181,32.3181,120327.0
2018-11-12 11:30:00,34.34,34.43,34.33,34.43,78577.0,32.3087,32.3934,32.2993,32.3934,78577.0
2018-11-12 11:35:00,34.43,34.46,34.38,34.39,38493.0,32.3934,32.4216,32.3463,32.3557,38493.0
2018-11-12 11:40:00,34.4,34.45,34.39,34.39,35981.0,32.3651,32.4122,32.3557,32.3557,35981.0
2018-11-12 11:45:00,34.39,34.46,34.38,34.45,13833.0,32.3557,32.4216,32.3463,32.4122,13833.0
2018-11-12 11:50:00,34.44,34.48,34.36,34.45,53347.0,32.4028,32.4404,32.3275,32.4122,53347.0
2018-11-12 11:55:00,34.45,34.53,34.44,34.53,28924.0,32.4122,32.4875,32.4028,32.4875,28924.0
2018-11-12 12:00:00,34.53,34.54,34.48,34.54,30123.0,32.4875,32.4969,32.4404,32.4969,30123.0
2018-11-12 12:05:00,34.55,34.61,34.55,34.58,25816.0,32.5063,32.5627,32.5063,32.5345,25816.0
2018-11-12 12:10:00,34.59,34.6,34.54,34.55,100081.0,32.5439,32.5533,32.4969,32.5063,100081.0
2018-11-12 12:15:00,34.55,34.59,34.54,34.55,43143.0,32.5063,32.5439,32.4969,32.5063,43143.0
2018-11-12 12:20:00,34.54,34.59,34.52,34.58,23547.0,32.4969,32.5439,32.478,32.5345,23547.0
2018-11-12 12:25:00,34.58,34.6,34.55,34.58,33463.0,32.5345,32.5533,32.5063,32.5345,33463.0
2018-11-12 12:30:00,34.58,34.58,34.49,34.5,16500.0,32.5345,32.5345,32.4498,32.4592,16500.0
2018-11-12 12:35:00,34.51,34.59,34.51,34.56,17008.0,32.4686,32.5439,32.4686,32.5157,17008.0
2018-11-12 12:40:00,34.56,34.58,34.55,34.57,19300.0,32.5157,32.5345,32.5063,32.5251,19300.0
2018-11-12 12:45:00,34.56,34.58,34.55,34.57,34292.0,32.5157,32.5345,32.5063,32.5251,34292.0
2018-11-12 12:50:00,34.56,34.58,34.49,34.49,67100.0,32.5157,32.5345,32.4498,32.4498,67100.0
2018-11-12 12:55:00,34.49,34.52,34.47,34.48,64321.0,32.4498,32.478,32.431,32.4404,64321.0
2018-11-12 13:00:00,34.48,34.5,34.47,34.5,29755.0,32.4404,32.4592,32.431,32.4592,29755.0
2018-11-12 13:05:00,34.49,34.5,34.43,34.46,15325.0,32.4498,32.4592,32.3934,32.4216,15325.0
2018-11-12 13:10:00,34.45,34.48,34.42,34.42,16324.0,32.4122,32.4404,32.384,32.384,16324.0
2018-11-12 13:15:00,34.43,34.45,34.41,34.41,10178.0,32.3934,32.4122,32.3746,32.3746,10178.0
2018-11-12 13:20:00,34.41,34.44,34.41,34.43,40237.0,32.3746,32.4028,32.3746,32.3934,40237.0
2018-11-12 13:25:00,34.43,34.49,34.42,34.44,22406.0,32.3934,32.4498,32.384,32.4028,22406.0
2018-11-12 13:30:00,34.44,34.5,34.44,34.48,48460.0,32.4028,32.4592,32.4028,32.4404,48460.0
2018-11-12 13:35:00,34.48,34.48,34.45,34.48,15426.0,32.4404,32.4404,32.4122,32.4404,15426.0
2018-11-12 13:40:00,34.47,34.48,34.44,34.44,33766.0,32.431,32.4404,32.4028,32.4028,33766.0
2018-11-12 13:45:00,34.44,34.5,34.41,34.48,14682.0,32.4028,32.4592,32.3746,32.4404,14682.0
2018-11-12 13:50:00,34.49,34.57,34.49,34.56,26688.0,32.4498,32.5251,32.4498,32.5157,26688.0
2018-11-12 13:55:00,34.56,34.56,34.55,34.55,10761.0,32.5157,32.5157,32.5063,32.5063,10761.0
2018-11-12 14:00:00,34.55,34.61,34.52,34.61,35760.0,32.5063,32.5627,32.478,32.5627,35760.0
2018-11-12 14:05:00,34.6,34.6,34.55,34.56,27753.0,32.5533,32.5533,32.5063,32.5157,27753.0
2018-11-12 14:10:00,34.56,34.6,34.56,34.56,24414.0,32.5157,32.5533,32.5157,32.5157,24414.0
2018-11-12 14:15:00,34.57,34.65,34.57,34.63,60377.0,32.5251,32.6004,32.5251,32.5815,60377.0
2018-11-12 14:20:00,34.63,34.63,34.58,34.59,29241.0,32.5815,32.5815,32.5345,32.5439,29241.0
2018-11-12 14:25:00,34.59,34.59,34.56,34.56,12976.0,32.5439,32.5439,32.5157,32.5157,12976.0
2018-11-12 14:30:00,34.56,34.59,34.56,34.58,22666.0,32.5157,32.5439,32.5157,32.5345,22666.0
2018-11-12 14:35:00,34.58,34.58,34.49,34.51,24724.0,32.5345,32.5345,32.4498,32.4686,24724.0
2018-11-12 14:40:00,34.51,34.58,34.51,34.56,21571.0,32.4686,32.5345,32.4686,32.5157,21571.0
2018-11-12 14:45:00,34.57,34.63,34.57,34.6,104795.0,32.5251,32.5815,32.5251,32.5533,104795.0
2018-11-12 14:50:00,34.6,34.6,34.52,34.53,15364.0,32.5533,32.5533,32.478,32.4875,15364.0
2018-11-12 14:55:00,34.52,34.52,34.45,34.45,16832.0,32.478,32.478,32.4122,32.4122,16832.0
2018-11-12 15:00:00,34.45,34.49,34.44,34.45,32757.0,32.4122,32.4498,32.4028,32.4122,32757.0
2018-11-12 15:05:00,34.45,34.46,34.42,34.44,40271.0,32.4122,32.4216,32.384,32.4028,40271.0
2018-11-12 15:10:00,34.43,34.45,34.38,34.44,26112.0,32.3934,32.4122,32.3463,32.4028,26112.0
2018-11-12 15:15:00,34.44,34.46,34.41,34.45,72192.0,32.4028,32.4216,32.3746,32.4122,72192.0
2018-11-12 15:20:00,34.45,34.49,34.44,34.46,33425.0,32.4122,32.4498,32.4028,32.4216,33425.0
2018-11-12 15:25:00,34.46,34.48,34.45,34.46,19174.0,32.4216,32.4404,32.4122,32.4216,19174.0
2018-11-12 15:30:00,34.46,34.47,34.37,34.39,100715.0,32.4216,32.431,32.3369,32.3557,100715.0
2018-11-12 15:35:00,34.38,34.41,34.37,34.38,35910.0,32.3463,32.3746,32.3369,32.3463,35910.0
2018-11-12 15:40:00,34.38,34.41,34.35,34.38,81627.0,32.3463,32.3746,32.3181,32.3463,81627.0
2018-11-12 15:45:00,34.38,34.41,34.33,34.34,75318.0,32.3463,32.3746,32.2993,32.3087,75318.0
2018-11-12 15:50:00,34.34,34.34,34.19,34.19,206520.0,32.3087,32.3087,32.1676,32.1676,206520.0
2018-11-12 15:55:00,34.19,34.23,34.18,34.22,461890.0,32.1676,32.2052,32.1582,32.1958,461890.0
2018-11-13 09:30:00,34.34,34.58,34.31,34.56,56222.0,32.3087,32.5345,32.2805,32.5157,56222.0
2018-11-13 09:35:00,34.58,34.71,34.49,34.71,153581.0,32.5345,32.6568,32.4498,32.6568,153581.0
2018-11-13 09:40:00,34.7,34.78,34.67,34.71,91764.0,32.6474,32.7227,32.6192,32.6568,91764.0
2018-11-13 09:45:00,34.7,34.84,34.68,34.69,154361.0,32.6474,32.7791,32.6286,32.638,154361.0
2018-11-13 09:50:00,34.69,34.87,34.68,34.86,99114.0,32.638,32.8073,32.6286,32.7979,99114.0
2018-11-13 09:55:00,34.85,34.85,34.76,34.82,51658.0,32.7885,32.7885,32.7039,32.7603,51658.0
2018-11-13 10:00:00,34.83,34.83,34.76,34.77,59409.0,32.7697,32.7697,32.7039,32.7133,59409.0
2018-11-13 10:05:00,34.77,34.89,34.72,34.88,66661.0,32.7133,32.8262,32.6662,32.8168,66661.0
2018-11-13 10:10:00,34.88,34.89,34.8,34.86,141884.0,32.8168,32.8262,32.7415,32.7979,141884.0
2018-11-13 10:15:00,34.85,34.89,34.78,34.8,47367.0,32.7885,32.8262,32.7227,32.7415,47367.0
2018-11-13 10:20:00,34.8,34.8,34.56,34.58,57151.0,32.7415,32.7415,32.5157,32.5345,57151.0
2018-11-13 10:25:00,34.57,34.62,34.48,34.48,58731.0,32.5251,32.5721,32.4404,32.4404,58731.0
2018-11-13 10:30:00,34.48,34.54,34.43,34.54,84811.0,32.4404,32.4969,32.3934,32.4969,84811.0
2018-11-13 10:35:00,34.54,34.6,34.53,34.54,31098.0,32.4969,32.5533,32.4875,32.4969,31098.0
2018-11-13 10:40:00,34.54,34.59,34.44,34.53,60359.0,32.4969,32.5439,32.4028,32.4875,60359.0
2018-11-13 10:45:00,34.55,34.64,34.52,34.59,74570.0,32.5063,32.591,32.478,32.5439,74570.0
2018-11-13 10:50:00,34.59,34.63,34.53,34.6,49918.0,32.5439,32.5815,32.4875,32.5533,49918.0
2018-11-13 10:55:00,34.6,34.66,34.59,34.6,53547.0,32.5533,32.6098,32.5439,32.5533,53547.0
2018-11-13 11:00:00,34.6,34.84,34.58,34.8,97550.0,32.5533,32.7791,32.5345,32.7415,97550.0
2018-11-13 11:05:00,34.8,34.81,34.74,34.74,208709.0,32.7415,32.7509,32.685,32.685,208709.0
2018-11-13 11:10:00,34.73,34.82,34.73,34.8,110662.0,32.6756,32.7603,32.6756,32.7415,110662.0
2018-11-13 11:15:00,34.8,34.96,34.78,34.93,77203.0,32.7415,32.892,32.7227,32.8638,77203.0
2018-11-13 11:20:00,34.94,34.95,34.89,34.9,42435.0,32.8732,32.8826,32.8262,32.8356,42435.0
2018-11-13 11:25:00,34.91,34.96,34.9,34.95,83159.0,32.845,32.892,32.8356,32.8826,83159.0
2018-11-13 11:30:00,34.94,35.0,34.94,35.0,33028.0,32.8732,32.9297,32.8732,32.9297,33028.0
2018-11-13 11:35:00,35.0,35.0,34.88,34.89,53592.0,32.9297,32.9297,32.8168,32.8262,53592.0
2018-11-13 11:40:00,34.89,34.91,34.86,34.89,46156.0,32.8262,32.845,32.7979,32.8262,46156.0
2018-11-13 11:45:00,34.9,34.96,34.9,34.95,41975.0,32.8356,32.892,32.8356,32.8826,41975.0
2018-11-13 11:50:00,34.95,34.98,34.9,34.9,40141.0,32.8826,32.9108,32.8356,32.8356,40141.0
2018-11-13 11:55:00,34.9,35.01,34.9,35.01,45947.0,32.8356,32.9391,32.8356,32.9391,45947.0
2018-11-13 12:00:00,35.02,35.05,34.98,35.01,56474.0,32.9485,32.9767,32.9108,32.9391,56474.0
2018-11-13 12:05:00,35.01,35.02,34.91,34.91,65947.0,32.9391,32.9485,32.845,32.845,65947.0
2018-11-13 12:10:00,34.92,34.97,34.88,34.97,52604.0,32.8544,32.9014,32.8168,32.9014,52604.0
2018-11-13 12:15:00,34.97,34.97,34.9,34.9,23365.0,32.9014,32.9014,32.8356,32.8356,23365.0
2018-11-13 12:20:00,34.9,34.94,34.89,34.92,32571.0,32.8356,32.8732,32.8262,32.8544,32571.0
2018-11-13 12:25:00,34.93,34.97,34.92,34.92,23795.0,32.8638,32.9014,32.8544,32.8544,23795.0
2018-11-13 12:30:00,34.92,34.92,34.88,34.88,38856.0,32.8544,32.8544,32.8168,32.8168,38856.0
2018-11-13 12:35:00,34.88,34.88,34.83,34.84,23767.0,32.8168,32.8168,32.7697,32.7791,23767.0
2018-11-13 12:40:00,34.84,34.84,34.75,34.77,62857.0,32.7791,32.7791,32.6944,32.7133,62857.0
2018-11-13 12:45:00,34.76,34.82,34.75,34.82,56695.0,32.7039,32.7603,32.6944,32.7603,56695.0
2018-11-13 12:50:00,34.82,34.85,34.8,34.82,48095.0,32.7603,32.7885,32.7415,32.7603,48095.0
2018-11-13 12:55:00,34.81,34.81,34.78,34.79,29104.0,32.7509,32.7509,32.7227,32.7321,29104.0
2018-11-13 13:00:00,34.8,34.85,34.8,34.84,15504.0,32.7415,32.7885,32.7415,32.7791,15504.0
2018-11-13 13:05:00,34.83,34.83,34.78,34.79,28666.0,32.7697,32.7697,32.7227,32.7321,28666.0
2018-11-13 13:10:00,34.79,34.81,34.72,34.72,28083.0,32.7321,32.7509,32.6662,32.6662,28083.0
2018-11-13 13:15:00,34.72,34.74,34.69,34.73,13053.0,32.6662,32.685,32.638,32.6756,13053.0
2018-11-13 13:20:00,34.74,34.79,34.74,34.78,48165.0,32.685,32.7321,32.685,32.7227,48165.0
2018-11-13 13:25:00,34.78,34.78,34.73,34.77,24858.0,32.7227,32.7227,32.6756,32.7133,24858.0
2018-11-13 13:30:00,34.77,34.84,34.75,34.83,38799.0,32.7133,32.7791,32.6944,32.7697,38799.0
2018-11-13 13:35:00,34.82,34.87,34.81,34.87,26215.0,32.7603,32.8073,32.7509,32.8073,26215.0
2018-11-13 13:40:00,34.87,34.87,34.83,34.85,21766.0,32.8073,32.8073,32.7697,32.7885,21766.0
2018-11-13 13:45:00,34.85,34.87,34.82,34.83,23501.0,32.7885,32.8073,32.7603,32.7697,23501.0
2018-11-13 13:50:00,34.83,34.88,34.83,34.85,121219.0,32.7697,32.8168,32.7697,32.7885,121219.0
2018-11-13 13:55:00,34.85,34.87,34.83,34.83,22889.0,32.7885,32.8073,32.7697,32.7697,22889.0
2018-11-13 14:00:00,34.84,34.86,34.79,34.8,38283.0,32.7791,32.7979,32.7321,32.7415,38283.0
2018-11-13 14:05:00,34.8,34.81,34.79,34.8,28087.0,32.7415,32.7509,32.7321,32.7415,28087.0
2018-11-13 14:10:00,34.81,34.85,34.76,34.76,49501.0,32.7509,32.7885,32.7039,32.7039,49501.0
2018-11-13 14:15:00,34.76,34.77,34.71,34.74,15952.0,32.7039,32.7133,32.6568,32.685,15952.0
2018-11-13 14:20:00,34.75,34.75,34.65,34.72,26313.0,32.6944,32.6944,32.6004,32.6662,26313.0
2018-11-13 14:25:00,34.71,34.73,34.69,34.73,111410.0,32.6568,32.6756,32.638,32.6756,111410.0
2018-11-13 14:30:00,34.73,34.74,34.69,34.73,26005.0,32.6756,32.685,32.638,32.6756,26005.0
2018-11-13 14:35:00,34.73,34.81,34.73,34.76,23808.0,32.6756,32.7509,32.6756,32.7039,23808.0
2018-11-13 14:40:00,34.76,34.76,34.64,34.66,20577.0,32.7039,32.7039,32.591,32.6098,20577.0
2018-11-13 14:45:00,34.66,34.72,34.63,34.72,17045.0,32.6098,32.6662,32.5815,32.6662,17045.0
2018-11-13 14:50:00,34.71,34.73,34.69,34.73,20401.0,32.6568,32.6756,32.638,32.6756,20401.0
2018-11-13 14:55:00,34.74,34.77,34.69,34.71,25043.0,32.685,32.7133,32.638,32.6568,25043.0
2018-11-13 15:00:00,34.7,34.78,34.68,34.77,43248.0,32.6474,32.7227,32.6286,32.7133,43248.0
2018-11-13 15:05:00,34.77,34.77,34.69,34.72,64038.0,32.7133,32.7133,32.638,32.6662,64038.0
2018-11-13 15:10:00,34.72,34.72,34.66,34.67,38720.0,32.6662,32.6662,32.6098,32.6192,38720.0
2018-11-13 15:15:00,34.67,34.69,34.6,34.64,73505.0,32.6192,32.638,32.5533,32.591,73505.0
2018-11-13 15:20:00,34.64,34.65,34.57,34.61,48573.0,32.591,32.6004,32.5251,32.5627,48573.0
2018-11-13 15:25:00,34.61,34.68,34.61,34.63,51614.0,32.5627,32.6286,32.5627,32.5815,51614.0
2018-11-13 15:30:00,34.63,34.66,34.57,34.6,54577.0,32.5815,32.6098,32.5251,32.5533,54577.0
2018-11-13 15:35:00,34.6,34.69,34.6,34.66,44499.0,32.5533,32.638,32.5533,32.6098,44499.0
2018-11-13 15:40:00,34.66,34.67,34.63,34.65,80634.0,32.6098,32.6192,32.5815,32.6004,80634.0
2018-11-13 15:45:00,34.65,34.69,34.63,34.67,182761.0,32.6004,32.638,32.5815,32.6192,182761.0
2018-11-13 15:50:00,34.68,34.69,34.66,34.69,78532.0,32.6286,32.638,32.6098,32.638,78532.0
2018-11-13 15:55:00,34.68,34.68,34.62,34.63,227842.0,32.6286,32.6286,32.5721,32.5815,227842.0
2018-11-14 09:30:00,34.91,35.04,34.89,35.0,47225.0,32.845,32.9673,32.8262,32.9297,47225.0
2018-11-14 09:35:00,34.99,35.08,34.92,34.98,30815.0,32.9202,33.0049,32.8544,32.9108,30815.0
2018-11-14 09:40:00,34.97,35.13,34.92,35.12,104073.0,32.9014,33.052,32.8544,33.0426,104073.0
2018-11-14 09:45:00,35.12,35.17,35.06,35.1,75783.0,33.0426,33.0896,32.9861,33.0237,75783.0
2018-11-14 09:50:00,35.11,35.11,34.91,34.92,60020.0,33.0331,33.0331,32.845,32.8544,60020.0
2018-11-14 09:55:00,34.92,34.97,34.86,34.97,47467.0,32.8544,32.9014,32.7979,32.9014,47467.0
2018-11-14 10:00:00,34.96,35.02,34.93,34.95,47821.0,32.892,32.9485,32.8638,32.8826,47821.0
2018-11-14 10:05:00,34.95,34.96,34.86,34.86,60046.0,32.8826,32.892,32.7979,32.7979,60046.0
2018-11-14 10:10:00,34.85,34.87,34.77,34.77,36512.0,32.7885,32.8073,32.7133,32.7133,36512.0
2018-11-14 10:15:00,34.76,34.84,34.74,34.81,34966.0,32.7039,32.7791,32.685,32.7509,34966.0
2018-11-14 10:20:00,34.82,34.88,34.8,34.84,19800.0,32.7603,32.8168,32.7415,32.7791,19800.0
2018-11-14 10:25:00,34.84,34.84,34.74,34.77,35501.0,32.7791,32.7791,32.685,32.7133,35501.0
2018-11-14 10:30:00,34.75,34.77,34.72,34.74,43193.0,32.6944,32.7133,32.6662,32.685,43193.0
2018-11-14 10:35:00,34.74,34.84,34.73,34.78,78141.0,32.685,32.7791,32.6756,32.7227,78141.0
2018-11-14 10:40:00,34.78,34.78,34.67,34.75,21673.0,32.7227,32.7227,32.6192,32.6944,21673.0
2018-11-14 10:45:00,34.75,34.75,34.65,34.65,98479.0,32.6944,32.6944,32.6004,32.6004,98479.0
2018-11-14 10:50:00,34.65,34.7,34.56,34.57,60124.0,32.6004,32.6474,32.5157,32.5251,60124.0
2018-11-14 10:55:00,34.58,34.64,34.56,34.62,32286.0,32.5345,32.591,32.5157,32.5721,32286.0
2018-11-14 11:00:00,34.61,34.61,34.52,34.55,42800.0,32.5627,32.5627,32.478,32.5063,42800.0
2018-11-14 11:05:00,34.55,34.59,34.53,34.57,30390.0,32.5063,32.5439,32.4875,32.5251,30390.0
2018-11-14 11:10:00,34.56,34.62,34.54,34.56,28531.0,32.5157,32.5721,32.4969,32.5157,28531.0
2018-11-14 11:15:00,34.56,34.59,34.53,34.54,45040.0,32.5157,32.5439,32.4875,32.4969,45040.0
2018-11-14 11:20:00,34.54,34.58,34.52,34.58,34392.0,32.4969,32.5345,32.478,32.5345,34392.0
2018-11-14 11:25:00,34.58,34.63,34.52,34.53,72089.0,32.5345,32.5815,32.478,32.4875,72089.0
2018-11-14 11:30:00,34.54,34.56,34.5,34.54,26008.0,32.4969,32.5157,32.4592,32.4969,26008.0
2018-11-14 11:35:00,34.54,34.54,34.45,34.46,29849.0,32.4969,32.4969,32.4122,32.4216,29849.0
2018-11-14 11:40:00,34.46,34.46,34.39,34.4,25498.0,32.4216,32.4216,32.3557,32.3651,25498.0
2018-11-14 11:45:00,34.41,34.41,34.37,34.39,24145.0,32.3746,32.3746,32.3369,32.3557,24145.0
2018-11-14 11:50:00,34.4,34.45,34.35,34.43,103442.0,32.3651,32.4122,32.3181,32.3934,103442.0
2018-11-14 11:55:00,34.43,34.5,34.43,34.47,17270.0,32.3934,32.4592,32.3934,32.431,17270.0
2018-11-14 12:00:00,34.47,34.5,34.44,34.45,27900.0,32.431,32.4592,32.4028,32.4122,27900.0
2018-11-14 12:05:00,34.45,34.48,34.41,34.42,25466.0,32.4122,32.4404,32.3746,32.384,25466.0
2018-11-14 12:10:00,34.42,34.45,34.35,34.39,34947.0,32.384,32.4122,32.3181,32.3557,34947.0
2018-11-14 12:15:00,34.39,34.46,34.39,34.46,16150.0,32.3557,32.4216,32.3557,32.4216,16150.0
2018-11-14 12:20:00,34.46,34.52,34.45,34.51,21528.0,32.4216,32.478,32.4122,32.4686,21528.0
2018-11-14 12:25:00,34.51,34.54,34.5,34.52,29472.0,32.4686,32.4969,32.4592,32.478,29472.0
2018-11-14 12:30:00,34.51,34.51,34.42,34.44,14695.0,32.4686,32.4686,32.384,32.4028,14695.0
2018-11-14 12:35:00,34.43,34.43,34.32,34.35,40726.0,32.3934,32.3934,32.2899,32.3181,40726.0
2018-11-14 12:40:00,34.35,34.35,34.27,34.29,28145.0,32.3181,32.3181,32.2428,32.2617,28145.0
2018-11-14 12:45:00,34.28,34.32,34.23,34.28,27344.0,32.2522,32.2899,32.2052,32.2522,27344.0
2018-11-14 12:50:00,34.28,34.37,34.27,34.32,55310.0,32.2522,32.3369,32.2428,32.2899,55310.0
2018-11-14 12:55:00,34.32,34.35,34.25,34.27,100794.0,32.2899,32.3181,32.224,32.2428,100794.0
2018-11-14 13:00:00,34.27,34.33,34.25,34.29,37303.0,32.2428,32.2993,32.224,32.2617,37303.0
2018-11-14 13:05:00,34.29,34.34,34.27,34.3,24148.0,32.2617,32.3087,32.2428,32.2711,24148.0
2018-11-14 13:10:00,34.3,34.31,34.23,34.3,45273.0,32.2711,32.2805,32.2052,32.2711,45273.0
2018-11-14 13:15:00,34.3,34.35,34.29,34.34,39390.0,32.2711,32.3181,32.2617,32.3087,39390.0
2018-11-14 13:20:00,34.33,34.34,34.27,34.28,19607.0,32.2993,32.3087,32.2428,32.2522,19607.0
2018-11-14 13:25:00,34.28,34.29,34.23,34.24,23519.0,32.2522,32.2617,32.2052,32.2146,23519.0
2018-11-14 13:30:00,34.24,34.27,34.19,34.23,23224.0,32.2146,32.2428,32.1676,32.2052,23224.0
2018-11-14 13:35:00,34.22,34.24,34.17,34.2,37609.0,32.1958,32.2146,32.1488,32.177,37609.0
2018-11-14 13:40:00,34.2,34.2,34.13,34.14,21768.0,32.177,32.177,32.1111,32.1205,21768.0
2018-11-14 13:45:00,34.14,34.16,34.13,34.15,24696.0,32.1205,32.1393,32.1111,32.1299,24696.0
2018-11-14 13:50:00,34.14,34.15,34.1,34.14,18435.0,32.1205,32.1299,32.0829,32.1205,18435.0
2018-11-14 13:55:00,34.14,34.2,34.13,34.18,22134.0,32.1205,32.177,32.1111,32.1582,22134.0
2018-11-14 14:00:00,34.17,34.17,34.04,34.04,28917.0,32.1488,32.1488,32.0264,32.0264,28917.0
2018-11-14 14:05:00,34.05,34.07,34.01,34.07,73042.0,32.0359,32.0547,31.9982,32.0547,73042.0
2018-11-14 14:10:00,34.08,34.16,34.07,34.16,31048.0,32.0641,32.1393,32.0547,32.1393,31048.0
2018-11-14 14:15:00,34.16,34.29,34.16,34.23,58043.0,32.1393,32.2617,32.1393,32.2052,58043.0
2018-11-14 14:20:00,34.24,34.3,34.22,34.27,40802.0,32.2146,32.2711,32.1958,32.2428,40802.0
2018-11-14 14:25:00,34.26,34.26,34.2,34.23,17018.0,32.2334,32.2334,32.177,32.2052,17018.0
2018-11-14 14:30:00,34.23,34.28,34.19,34.23,36862.0,32.2052,32.2522,32.1676,32.2052,36862.0
2018-11-14 14:35:00,34.22,34.29,34.22,34.25,21545.0,32.1958,32.2617,32.1958,32.224,21545.0
2018-11-14 14:40:00,34.25,34.28,34.21,34.25,23461.0,32.224,32.2522,32.1864,32.224,23461.0
2018-11-14 14:45:00,34.26,34.29,34.24,34.26,20321.0,32.2334,32.2617,32.2146,32.2334,20321.0
2018-11-14 14:50:00,34.26,34.34,34.26,34.33,36849.0,32.2334,32.3087,32.2334,32.2993,36849.0
2018-11-14 14:55:00,34.34,34.43,34.34,34.42,26543.0,32.3087,32.3934,32.3087,32.384,26543.0
2018-11-14 15:00:00,34.42,34.47,34.39,34.44,18608.0,32.384,32.431,32.3557,32.4028,18608.0
2018-11-14 15:05:00,34.44,34.53,34.44,34.51,54140.0,32.4028,32.4875,32.4028,32.4686,54140.0
2018-11-14 15:10:00,34.51,34.52,34.48,34.51,19770.0,32.4686,32.478,32.4404,32.4686,19770.0
2018-11-14 15:15:00,34.52,34.54,34.49,34.51,49776.0,32.478,32.4969,32.4498,32.4686,49776.0
2018-11-14 15:20:00,34.51,34.51,34.44,34.48,46229.0,32.4686,32.4686,32.4028,32.4404,46229.0
2018-11-14 15:25:00,34.48,34.5,34.41,34.44,25138.0,32.4404,32.4592,32.3746,32.4028,25138.0
2018-11-14 15:30:00,34.43,34.45,34.37,34.39,43302.0,32.3934,32.4122,32.3369,32.3557,43302.0
2018-11-14 15:35:00,34.39,34.41,34.38,34.39,27470.0,32.3557,32.3746,32.3463,32.3557,27470.0
2018-11-14 15:40:00,34.39,34.4,34.34,34.34,30625.0,32.3557,32.3651,32.3087,32.3087,30625.0
2018-11-14 15:45:00,34.33,34.37,34.29,34.3,37738.0,32.2993,32.3369,32.2617,32.2711,37738.0
2018-11-14 15:50:00,34.3,34.31,34.2,34.25,234142.0,32.2711,32.2805,32.177,32.224,234142.0
2018-11-14 15:55:00,34.23,34.26,34.19,34.24,195991.0,32.2052,32.2334,32.1676,32.2146,195991.0
2018-11-15 09:30:00,33.7,33.73,33.51,33.52,247456.0,31.7066,31.7348,31.5278,31.5372,247456.0
2018-11-15 09:35:00,33.51,33.77,33.49,33.76,189382.0,31.5278,31.7724,31.509,31.763,189382.0
2018-11-15 09:40:00,33.75,33.75,33.53,33.66,332678.0,31.7536,31.7536,31.5466,31.6689,332678.0
2018-11-15 09:45:00,33.66,33.67,33.55,33.67,122103.0,31.6689,31.6783,31.5654,31.6783,122103.0
2018-11-15 09:50:00,33.66,33.66,33.48,33.54,158690.0,31.6689,31.6689,31.4996,31.556,158690.0
2018-11-15 09:55:00,33.54,33.56,33.45,33.46,95280.0,31.556,31.5748,31.4713,31.4808,95280.0
2018-11-15 10:00:00,33.45,33.52,33.4,33.4,120947.0,31.4713,31.5372,31.4243,31.4243,120947.0
2018-11-15 10:05:00,33.4,33.42,33.35,33.35,173702.0,31.4243,31.4431,31.3773,31.3773,173702.0
2018-11-15 10:10:00,33.34,33.49,33.31,33.47,73054.0,31.3678,31.509,31.3396,31.4902,73054.0
2018-11-15 10:15:00,33.48,33.52,33.46,33.5,47902.0,31.4996,31.5372,31.4808,31.5184,47902.0
2018-11-15 10:20:00,33.49,33.55,33.46,33.46,40826.0,31.509,31.5654,31.4808,31.4808,40826.0
2018-11-15 10:25:00,33.47,33.51,33.46,33.5,215494.0,31.4902,31.5278,31.4808,31.5184,215494.0
2018-11-15 10:30:00,33.5,33.5,33.38,33.38,82848.0,31.5184,31.5184,31.4055,31.4055,82848.0
2018-11-15 10:35:00,33.38,33.38,33.26,33.31,133533.0,31.4055,31.4055,31.2926,31.3396,133533.0
2018-11-15 10:40:00,33.32,33.37,33.3,33.3,48785.0,31.349,31.3961,31.3302,31.3302,48785.0
2018-11-15 10:45:00,33.3,33.47,33.3,33.44,30052.0,31.3302,31.4902,31.3302,31.4619,30052.0
2018-11-15 10:50:00,33.43,33.52,33.39,33.49,173660.0,31.4525,31.5372,31.4149,31.509,173660.0
2018-11-15 10:55:00,33.49,33.51,33.43,33.46,119025.0,31.509,31.5278,31.4525,31.4808,119025.0
2018-11-15 11:00:00,33.46,33.46,33.46,33.46,0.0,31.4808,31.4808,31.4808,31.4808,0.0
2018-11-15 11:05:00,33.59,33.59,33.58,33.58,5600.0,31.6031,31.6031,31.5937,31.5937,5600.0
2018-11-15 11:10:00,33.58,33.62,33.56,33.61,48586.0,31.5937,31.6313,31.5748,31.6219,48586.0
2018-11-15 11:15:00,33.62,33.69,33.6,33.64,73377.0,31.6313,31.6971,31.6125,31.6501,73377.0
2018-11-15 11:20:00,33.65,33.77,33.65,33.74,38587.0,31.6595,31.7724,31.6595,31.7442,38587.0
2018-11-15 11:25:00,33.74,33.76,33.67,33.7,65748.0,31.7442,31.763,31.6783,31.7066,65748.0
2018-11-15 11:30:00,33.7,33.77,33.69,33.76,51327.0,31.7066,31.7724,31.6971,31.763,51327.0
2018-11-15 11:35:00,33.76,33.77,33.72,33.73,151927.0,31.763,31.7724,31.7254,31.7348,151927.0
2018-11-15 11:40:00,33.72,33.82,33.72,33.75,141006.0,31.7254,31.8195,31.7254,31.7536,141006.0
2018-11-15 11:45:00,33.75,33.76,33.71,33.72,35328.0,31.7536,31.763,31.716,31.7254,35328.0
2018-11-15 11:50:00,33.72,33.79,33.69,33.78,39854.0,31.7254,31.7912,31.6971,31.7818,39854.0
2018-11-15 11:55:00,33.78,33.8,33.73,33.8,36209.0,31.7818,31.8006,31.7348,31.8006,36209.0
2018-11-15 12:00:00,33.8,33.84,33.74,33.79,51014.0,31.8006,31.8383,31.7442,31.7912,51014.0
2018-11-15 12:05:00,33.8,33.84,33.72,33.73,48294.0,31.8006,31.8383,31.7254,31.7348,48294.0
2018-11-15 12:10:00,33.73,33.75,33.66,33.66,21000.0,31.7348,31.7536,31.6689,31.6689,21000.0
2018-11-15 12:15:00,33.65,33.71,33.65,33.69,31239.0,31.6595,31.716,31.6595,31.6971,31239.0
2018-11-15 12:20:00,33.69,33.74,33.68,33.72,17668.0,31.6971,31.7442,31.6877,31.7254,17668.0
2018-11-15 12:25:00,33.72,33.74,33.66,33.72,27340.0,31.7254,31.7442,31.6689,31.7254,27340.0
2018-11-15 12:30:00,33.72,33.72,33.66,33.69,21813.0,31.7254,31.7254,31.6689,31.6971,21813.0
2018-11-15 12:35:00,33.69,33.71,33.64,33.71,57332.0,31.6971,31.716,31.6501,31.716,57332.0
2018-11-15 12:40:00,33.72,33.72,33.6,33.6,26459.0,31.7254,31.7254,31.6125,31.6125,26459.0
2018-11-15 12:45:00,33.6,33.61,33.55,33.57,55047.0,31.6125,31.6219,31.5654,31.5842,55047.0
2018-11-15 12:50:00,33.57,33.6,33.47,33.47,35827.0,31.5842,31.6125,31.4902,31.4902,35827.0
2018-11-15 12:55:00,33.48,33.49,33.44,33.46,54126.0,31.4996,31.509,31.4619,31.4808,54126.0
2018-11-15 13:00:00,33.46,33.47,33.36,33.38,34692.0,31.4808,31.4902,31.3867,31.4055,34692.0
2018-11-15 13:05:00,33.37,33.39,33.3,33.34,85498.0,31.3961,31.4149,31.3302,31.3678,85498.0
2018-11-15 13:10:00,33.33,33.38,33.32,33.37,32403.0,31.3584,31.4055,31.349,31.3961,32403.0
2018-11-15 13:15:00,33.38,33.51,33.35,33.48,104319.0,31.4055,31.5278,31.3773,31.4996,104319.0
2018-11-15 13:20:00,33.49,33.68,33.49,33.68,113514.0,31.509,31.6877,31.509,31.6877,113514.0
2018-11-15 13:25:00,33.68,33.76,33.67,33.75,45083.0,31.6877,31.763,31.6783,31.7536,45083.0
2018-11-15 13:30:00,33.76,33.83,33.76,33.83,63893.0,31.763,31.8289,31.763,31.8289,63893.0
2018-11-15 13:35:00,33.83,33.85,33.8,33.8,32807.0,31.8289,31.8477,31.8006,31.8006,32807.0
2018-11-15 13:40:00,33.8,33.89,33.77,33.87,35549.0,31.8006,31.8853,31.7724,31.8665,35549.0
2018-11-15 13:45:00,33.88,33.92,33.8,33.8,50522.0,31.8759,31.9135,31.8006,31.8006,50522.0
2018-11-15 13:50:00,33.8,33.93,33.79,33.89,49915.0,31.8006,31.9229,31.7912,31.8853,49915.0
2018-11-15 13:55:00,33.9,33.99,33.9,33.93,27428.0,31.8947,31.9794,31.8947,31.9229,27428.0
2018-11-15 14:00:00,33.94,33.96,33.91,33.94,37874.0,31.9324,31.9512,31.9041,31.9324,37874.0
2018-11-15 14:05:00,33.93,34.01,33.93,33.99,41815.0,31.9229,31.9982,31.9229,31.9794,41815.0
2018-11-15 14:10:00,33.99,34.0,33.93,33.98,41015.0,31.9794,31.9888,31.9229,31.97,41015.0
2018-11-15 14:15:00,33.98,33.99,33.89,33.9,37188.0,31.97,31.9794,31.8853,31.8947,37188.0
2018-11-15 14:20:00,33.9,34.01,33.88,34.0,36131.0,31.8947,31.9982,31.8759,31.9888,36131.0
2018-11-15 14:25:00,34.0,34.07,33.98,34.06,33899.0,31.9888,32.0547,31.97,32.0453,33899.0
2018-11-15 14:30:00,34.06,34.1,34.05,34.07,37579.0,32.0453,32.0829,32.0359,32.0547,37579.0
2018-11-15 14:35:00,34.07,34.07,34.01,34.04,26362.0,32.0547,32.0547,31.9982,32.0264,26362.0
2018-11-15 14:40:00,34.04,34.07,34.0,34.03,17557.0,32.0264,32.0547,31.9888,32.017,17557.0
2018-11-15 14:45:00,34.03,34.09,34.03,34.06,28623.0,32.017,32.0735,32.017,32.0453,28623.0
2018-11-15 14:50:00,34.06,34.08,33.98,34.01,35904.0,32.0453,32.0641,31.97,31.9982,35904.0
2018-11-15 14:55:00,34.01,34.06,34.0,34.04,20321.0,31.9982,32.0453,31.9888,32.0264,20321.0
2018-11-15 15:00:00,34.04,34.05,33.83,33.83,118863.0,32.0264,32.0359,31.8289,31.8289,118863.0
2018-11-15 15:05:00,33.83,33.96,33.83,33.93,64067.0,31.8289,31.9512,31.8289,31.9229,64067.0
2018-11-15 15:10:00,33.94,34.03,33.94,34.03,64809.0,31.9324,32.017,31.9324,32.017,64809.0
2018-11-15 15:15:00,34.03,34.04,33.91,33.91,30555.0,32.017,32.0264,31.9041,31.9041,30555.0
2018-11-15 15:20:00,33.9,33.92,33.84,33.89,52902.0,31.8947,31.9135,31.8383,31.8853,52902.0
2018-11-15 15:25:00,33.88,33.94,33.88,33.88,17953.0,31.8759,31.9324,31.8759,31.8759,17953.0
2018-11-15 15:30:00,33.88,33.99,33.88,33.93,35923.0,31.8759,31.9794,31.8759,31.9229,35923.0
2018-11-15 15:35:00,33.94,34.01,33.93,34.0,154284.0,31.9324,31.9982,31.9229,31.9888,154284.0
2018-11-15 15:40:00,34.01,34.01,33.94,33.98,79591.0,31.9982,31.9982,31.9324,31.97,79591.0
2018-11-15 15:45:00,33.97,33.99,33.89,33.9,123251.0,31.9606,31.9794,31.8853,31.8947,123251.0
2018-11-15 15:50:00,33.9,33.96,33.9,33.94,210128.0,31.8947,31.9512,31.8947,31.9324,210128.0
2018-11-15 15:55:00,33.94,33.97,33.91,33.97,461760.0,31.9324,31.9606,31.9041,31.9606,461760.0
2018-11-16 09:30:00,33.61,33.74,33.58,33.7,63540.0,31.6219,31.7442,31.5937,31.7066,63540.0
2018-11-16 09:35:00,33.71,33.74,33.58,33.72,60769.0,31.716,31.7442,31.5937,31.7254,60769.0
2018-11-16 09:40:00,33.72,33.82,33.67,33.75,132304.0,31.7254,31.8195,31.6783,31.7536,132304.0
2018-11-16 09:45:00,33.76,33.91,33.72,33.86,117363.0,31.763,31.9041,31.7254,31.8571,117363.0
2018-11-16 09:50:00,33.86,33.9,33.81,33.87,83332.0,31.8571,31.8947,31.81,31.8665,83332.0
2018-11-16 09:55:00,33.86,33.86,33.78,33.85,55586.0,31.8571,31.8571,31.7818,31.8477,55586.0
2018-11-16 10:00:00,33.84,33.89,33.8,33.89,33829.0,31.8383,31.8853,31.8006,31.8853,33829.0
2018-11-16 10:05:00,33.9,33.9,33.68,33.69,26009.0,31.8947,31.8947,31.6877,31.6971,26009.0
2018-11-16 10:10:00,33.69,33.69,33.61,33.64,50032.0,31.6971,31.6971,31.6219,31.6501,50032.0
2018-11-16 10:15:00,33.65,33.76,33.65,33.67,66963.0,31.6595,31.763,31.6595,31.6783,66963.0
2018-11-16 10:20:00,33.67,33.73,33.67,33.7,17420.0,31.6783,31.7348,31.6783,31.7066,17420.0
2018-11-16 10:25:00,33.71,33.75,33.7,33.71,23132.0,31.716,31.7536,31.7066,31.716,23132.0
2018-11-16 10:30:00,33.71,33.84,33.7,33.81,22961.0,31.716,31.8383,31.7066,31.81,22961.0
2018-11-16 10:35:00,33.81,33.86,33.8,33.86,23900.0,31.81,31.8571,31.8006,31.8571,23900.0
2018-11-16 10:40:00,33.87,33.91,33.83,33.86,23948.0,31.8665,31.9041,31.8289,31.8571,23948.0
2018-11-16 10:45:00,33.86,33.87,33.77,33.82,40397.0,31.8571,31.8665,31.7724,31.8195,40397.0
2018-11-16 10:50:00,33.82,33.83,33.76,33.83,14846.0,31.8195,31.8289,31.763,31.8289,14846.0
2018-11-16 10:55:00,33.83,33.86,33.76,33.76,25700.0,31.8289,31.8571,31.763,31.763,25700.0
2018-11-16 11:00:00,33.77,33.8,33.74,33.79,23484.0,31.7724,31.8006,31.7442,31.7912,23484.0
2018-11-16 11:05:00,33.8,33.84,33.79,33.8,15446.0,31.8006,31.8383,31.7912,31.8006,15446.0
2018-11-16 11:10:00,33.8,33.82,33.74,33.75,13728.0,31.8006,31.8195,31.7442,31.7536,13728.0
2018-11-16 11:15:00,33.74,33.81,33.74,33.78,14001.0,31.7442,31.81,31.7442,31.7818,14001.0
2018-11-16 11:20:00,33.79,33.79,33.71,33.76,22524.0,31.7912,31.7912,31.716,31.763,22524.0
2018-11-16 11:25:00,33.76,33.78,33.75,33.75,9500.0,31.763,31.7818,31.7536,31.7536,9500.0
2018-11-16 11:30:00,33.76,33.79,33.71,33.76,16702.0,31.763,31.7912,31.716,31.763,16702.0
2018-11-16 11:35:00,33.76,33.85,33.76,33.83,16947.0,31.763,31.8477,31.763,31.8289,16947.0
2018-11-16 11:40:00,33.84,33.85,33.78,33.8,204148.0,31.8383,31.8477,31.7818,31.8006,204148.0
2018-11-16 11:45:00,33.81,33.84,33.79,33.81,29716.0,31.81,31.8383,31.7912,31.81,29716.0
2018-11-16 11:50:00,33.81,33.85,33.77,33.8,40028.0,31.81,31.8477,31.7724,31.8006,40028.0
2018-11-16 11:55:00,33.79,33.87,33.79,33.81,140616.0,31.7912,31.8665,31.7912,31.81,140616.0
2018-11-16 12:00:00,33.81,33.83,33.77,33.8,24886.0,31.81,31.8289,31.7724,31.8006,24886.0
2018-11-16 12:05:00,33.8,33.88,33.79,33.88,59970.0,31.8006,31.8759,31.7912,31.8759,59970.0
2018-11-16 12:10:00,33.87,33.9,33.82,33.84,22842.0,31.8665,31.8947,31.8195,31.8383,22842.0
2018-11-16 12:15:00,33.84,33.86,33.8,33.84,20916.0,31.8383,31.8571,31.8006,31.8383,20916.0
2018-11-16 12:20:00,33.84,33.96,33.83,33.95,253721.0,31.8383,31.9512,31.8289,31.9418,253721.0
2018-11-16 12:25:00,33.94,33.96,33.89,33.9,53907.0,31.9324,31.9512,31.8853,31.8947,53907.0
2018-11-16 12:30:00,33.9,34.05,33.89,34.05,85230.0,31.8947,32.0359,31.8853,32.0359,85230.0
2018-11-16 12:35:00,34.05,34.21,34.05,34.14,81626.0,32.0359,32.1864,32.0359,32.1205,81626.0
2018-11-16 12:40:00,34.14,34.18,34.09,34.09,32817.0,32.1205,32.1582,32.0735,32.0735,32817.0
2018-11-16 12:45:00,34.1,34.23,34.09,34.18,56327.0,32.0829,32.2052,32.0735,32.1582,56327.0
2018-11-16 12:50:00,34.17,34.17,34.1,34.1,54901.0,32.1488,32.1488,32.0829,32.0829,54901.0
2018-11-16 12:55:00,34.1,34.14,34.08,34.13,75468.0,32.0829,32.1205,32.0641,32.1111,75468.0
2018-11-16 13:00:00,34.13,34.14,34.04,34.04,39180.0,32.1111,32.1205,32.0264,32.0264,39180.0
2018-11-16 13:05:00,34.04,34.08,33.98,34.02,22200.0,32.0264,32.0641,31.97,32.0076,22200.0
2018-11-16 13:10:00,34.03,34.06,34.03,34.05,23281.0,32.017,32.0453,32.017,32.0359,23281.0
2018-11-16 13:15:00,34.05,34.05,34.01,34.03,37719.0,32.0359,32.0359,31.9982,32.017,37719.0
2018-11-16 13:20:00,34.02,34.05,34.0,34.04,52663.0,32.0076,32.0359,31.9888,32.0264,52663.0
2018-11-16 13:25:00,34.04,34.05,33.97,33.97,17418.0,32.0264,32.0359,31.9606,31.9606,17418.0
2018-11-16 13:30:00,33.97,33.98,33.88,33.89,37820.0,31.9606,31.97,31.8759,31.8853,37820.0
2018-11-16 13:35:00,33.89,33.92,33.87,33.92,13924.0,31.8853,31.9135,31.8665,31.9135,13924.0
2018-11-16 13:40:00,33.93,33.94,33.85,33.89,37794.0,31.9229,31.9324,31.8477,31.8853,37794.0
2018-11-16 13:45:00,33.89,33.93,33.85,33.92,23194.0,31.8853,31.9229,31.8477,31.9135,23194.0
2018-11-16 13:50:00,33.93,33.94,33.9,33.9,13020.0,31.9229,31.9324,31.8947,31.8947,13020.0
2018-11-16 13:55:00,33.92,33.97,33.92,33.95,8549.0,31.9135,31.9606,31.9135,31.9418,8549.0
2018-11-16 14:00:00,33.95,33.99,33.95,33.98,17601.0,31.9418,31.9794,31.9418,31.97,17601.0
2018-11-16 14:05:00,34.0,34.03,33.99,34.0,20200.0,31.9888,32.017,31.9794,31.9888,20200.0
2018-11-16 14:10:00,34.01,34.03,33.99,33.99,19424.0,31.9982,32.017,31.9794,31.9794,19424.0
2018-11-16 14:15:00,33.98,34.04,33.96,34.02,10046.0,31.97,32.0264,31.9512,32.0076,10046.0
2018-11-16 14:20:00,34.01,34.03,33.99,33.99,18453.0,31.9982,32.017,31.9794,31.9794,18453.0
2018-11-16 14:25:00,33.98,34.1,33.97,34.07,27326.0,31.97,32.0829,31.9606,32.0547,27326.0
2018-11-16 14:30:00,34.07,34.14,34.07,34.11,46919.0,32.0547,32.1205,32.0547,32.0923,46919.0
2018-11-16 14:35:00,34.1,34.14,34.1,34.13,50988.0,32.0829,32.1205,32.0829,32.1111,50988.0
2018-11-16 14:40:00,34.13,34.13,34.07,34.07,16300.0,32.1111,32.1111,32.0547,32.0547,16300.0
2018-11-16 14:45:00,34.07,34.15,34.07,34.14,17131.0,32.0547,32.1299,32.0547,32.1205,17131.0
2018-11-16 14:50:00,34.14,34.15,34.1,34.15,17993.0,32.1205,32.1299,32.0829,32.1299,17993.0
2018-11-16 14:55:00,34.15,34.15,34.12,34.14,11610.0,32.1299,32.1299,32.1017,32.1205,11610.0
2018-11-16 15:00:00,34.15,34.18,34.12,34.14,33964.0,32.1299,32.1582,32.1017,32.1205,33964.0
2018-11-16 15:05:00,34.13,34.16,34.13,34.16,18985.0,32.1111,32.1393,32.1111,32.1393,18985.0
2018-11-16 15:10:00,34.17,34.2,34.17,34.19,29820.0,32.1488,32.177,32.1488,32.1676,29820.0
2018-11-16 15:15:00,34.19,34.22,34.18,34.22,24855.0,32.1676,32.1958,32.1582,32.1958,24855.0
2018-11-16 15:20:00,34.21,34.24,34.19,34.23,49395.0,32.1864,32.2146,32.1676,32.2052,49395.0
2018-11-16 15:25:00,34.23,34.26,34.22,34.23,28911.0,32.2052,32.2334,32.1958,32.2052,28911.0
2018-11-16 15:30:00,34.22,34.25,34.2,34.2,53059.0,32.1958,32.224,32.177,32.177,53059.0
2018-11-16 15:35:00,34.2,34.26,34.2,34.26,51312.0,32.177,32.2334,32.177,32.2334,51312.0
2018-11-16 15:40:00,34.26,34.27,34.22,34.24,49747.0,32.2334,32.2428,32.1958,32.2146,49747.0
2018-11-16 15:45:00,34.24,34.27,34.23,34.25,88318.0,32.2146,32.2428,32.2052,32.224,88318.0
2018-11-16 15:50:00,34.25,34.27,34.22,34.23,109097.0,32.224,32.2428,32.1958,32.2052,109097.0
2018-11-16 15:55:00,34.23,34.23,34.16,34.19,242980.0,32.2052,32.2052,32.1393,32.1676,242980.0
2018-11-19 09:30:00,34.12,34.28,34.09,34.09,31545.0,32.1017,32.2522,32.0735,32.0735,31545.0
2018-11-19 09:35:00,34.09,34.28,34.09,34.27,72544.0,32.0735,32.2522,32.0735,32.2428,72544.0
2018-11-19 09:40:00,34.28,34.4,34.28,34.36,48441.0,32.2522,32.3651,32.2522,32.3275,48441.0
2018-11-19 09:45:00,34.36,34.37,34.23,34.24,73811.0,32.3275,32.3369,32.2052,32.2146,73811.0
2018-11-19 09:50:00,34.24,34.25,34.13,34.18,73159.0,32.2146,32.224,32.1111,32.1582,73159.0
2018-11-19 09:55:00,34.18,34.31,34.18,34.31,31010.0,32.1582,32.2805,32.1582,32.2805,31010.0
2018-11-19 10:00:00,34.31,34.32,34.0,34.0,550492.0,32.2805,32.2899,31.9888,31.9888,550492.0
2018-11-19 10:05:00,34.0,34.02,33.89,33.9,56234.0,31.9888,32.0076,31.8853,31.8947,56234.0
2018-11-19 10:10:00,33.91,34.0,33.89,33.97,35204.0,31.9041,31.9888,31.8853,31.9606,35204.0
2018-11-19 10:15:00,33.97,34.04,33.96,33.99,39167.0,31.9606,32.0264,31.9512,31.9794,39167.0
2018-11-19 10:20:00,33.97,33.99,33.83,33.88,56558.0,31.9606,31.9794,31.8289,31.8759,56558.0
2018-11-19 10:25:00,33.87,33.96,33.87,33.93,103862.0,31.8665,31.9512,31.8665,31.9229,103862.0
2018-11-19 10:30:00,33.92,33.99,33.9,33.96,105043.0,31.9135,31.9794,31.8947,31.9512,105043.0
2018-11-19 10:35:00,33.97,34.1,33.97,34.09,49455.0,31.9606,32.0829,31.9606,32.0735,49455.0
2018-11-19 10:40:00,34.09,34.13,34.0,34.02,31900.0,32.0735,32.1111,31.9888,32.0076,31900.0
2018-11-19 10:45:00,34.04,34.1,34.03,34.1,18300.0,32.0264,32.0829,32.017,32.0829,18300.0
2018-11-19 10:50:00,34.1,34.17,34.09,34.15,58279.0,32.0829,32.1488,32.0735,32.1299,58279.0
2018-11-19 10:55:00,34.16,34.23,34.14,34.23,37228.0,32.1393,32.2052,32.1205,32.2052,37228.0
2018-11-19 11:00:00,34.23,34.3,34.23,34.28,48187.0,32.2052,32.2711,32.2052,32.2522,48187.0
2018-11-19 11:05:00,34.28,34.4,34.27,34.34,39720.0,32.2522,32.3651,32.2428,32.3087,39720.0
2018-11-19 11:10:00,34.33,34.35,34.26,34.29,33647.0,32.2993,32.3181,32.2334,32.2617,33647.0
2018-11-19 11:15:00,34.28,34.34,34.26,34.34,21011.0,32.2522,32.3087,32.2334,32.3087,21011.0
2018-11-19 11:20:00,34.33,34.39,34.3,34.32,69407.0,32.2993,32.3557,32.2711,32.2899,69407.0
2018-11-19 11:25:00,34.31,34.32,34.24,34.28,21313.0,32.2805,32.2899,32.2146,32.2522,21313.0
2018-11-19 11:30:00,34.26,34.29,34.24,34.26,16483.0,32.2334,32.2617,32.2146,32.2334,16483.0
2018-11-19 11:35:00,34.25,34.28,34.22,34.23,10107.0,32.224,32.2522,32.1958,32.2052,10107.0
2018-11-19 11:40:00,34.22,34.26,34.18,34.26,15305.0,32.1958,32.2334,32.1582,32.2334,15305.0
2018-11-19 11:45:00,34.25,34.25,34.17,34.21,180959.0,32.224,32.224,32.1488,32.1864,180959.0
2018-11-19 11:50:00,34.21,34.21,34.05,34.05,196141.0,32.1864,32.1864,32.0359,32.0359,196141.0
2018-11-19 11:55:00,34.06,34.14,34.05,34.1,21904.0,32.0453,32.1205,32.0359,32.0829,21904.0
2018-11-19 12:00:00,34.12,34.13,34.07,34.08,13954.0,32.1017,32.1111,32.0547,32.0641,13954.0
2018-11-19 12:05:00,34.09,34.1,34.04,34.09,18741.0,32.0735,32.0829,32.0264,32.0735,18741.0
2018-11-19 12:10:00,34.09,34.13,34.05,34.06,71196.0,32.0735,32.1111,32.0359,32.0453,71196.0
2018-11-19 12:15:00,34.06,34.08,34.01,34.08,24562.0,32.0453,32.0641,31.9982,32.0641,24562.0
2018-11-19 12:20:00,34.08,34.13,34.07,34.11,55783.0,32.0641,32.1111,32.0547,32.0923,55783.0
2018-11-19 12:25:00,34.1,34.13,34.06,34.12,23880.0,32.0829,32.1111,32.0453,32.1017,23880.0
2018-11-19 12:30:00,34.11,34.11,34.05,34.07,46755.0,32.0923,32.0923,32.0359,32.0547,46755.0
2018-11-19 12:35:00,34.06,34.18,34.05,34.18,49950.0,32.0453,32.1582,32.0359,32.1582,49950.0
2018-11-19 12:40:00,34.19,34.25,34.19,34.23,52823.0,32.1676,32.224,32.1676,32.2052,52823.0
2018-11-19 12:45:00,34.24,34.25,34.21,34.22,9915.0,32.2146,32.224,32.1864,32.1958,9915.0
2018-11-19 12:50:00,34.22,34.26,34.16,34.23,12700.0,32.1958,32.2334,32.1393,32.2052,12700.0
2018-11-19 12:55:00,34.23,34.27,34.21,34.24,11900.0,32.2052,32.2428,32.1864,32.2146,11900.0
2018-11-19 13:00:00,34.24,34.24,34.18,34.21,10413.0,32.2146,32.2146,32.1582,32.1864,10413.0
2018-11-19 13:05:00,34.21,34.26,34.15,34.15,35590.0,32.1864,32.2334,32.1299,32.1299,35590.0
2018-11-19 13:10:00,34.16,34.23,34.16,34.19,21643.0,32.1393,32.2052,32.1393,32.1676,21643.0
2018-11-19 13:15:00,34.18,34.19,34.12,34.17,12079.0,32.1582,32.1676,32.1017,32.1488,12079.0
2018-11-19 13:20:00,34.17,34.19,34.12,34.13,18064.0,32.1488,32.1676,32.1017,32.1111,18064.0
2018-11-19 13:25:00,34.13,34.16,34.08,34.09,17468.0,32.1111,32.1393,32.0641,32.0735,17468.0
2018-11-19 13:30:00,34.09,34.11,34.02,34.02,14197.0,32.0735,32.0923,32.0076,32.0076,14197.0
2018-11-19 13:35:00,34.02,34.13,34.01,34.13,29000.0,32.0076,32.1111,31.9982,32.1111,29000.0
2018-11-19 13:40:00,34.13,34.17,34.11,34.17,29462.0,32.1111,32.1488,32.0923,32.1488,29462.0
2018-11-19 13:45:00,34.17,34.18,34.12,34.12,39652.0,32.1488,32.1582,32.1017,32.1017,39652.0
2018-11-19 13:50:00,34.12,34.13,34.08,34.09,16825.0,32.1017,32.1111,32.0641,32.0735,16825.0
2018-11-19 13:55:00,34.09,34.11,34.06,34.06,16615.0,32.0735,32.0923,32.0453,32.0453,16615.0
2018-11-19 14:00:00,34.06,34.06,34.02,34.02,32895.0,32.0453,32.0453,32.0076,32.0076,32895.0
2018-11-19 14:05:00,34.02,34.08,34.0,34.07,31102.0,32.0076,32.0641,31.9888,32.0547,31102.0
2018-11-19 14:10:00,34.07,34.07,34.02,34.04,20523.0,32.0547,32.0547,32.0076,32.0264,20523.0
2018-11-19 14:15:00,34.04,34.09,34.02,34.05,25879.0,32.0264,32.0735,32.0076,32.0359,25879.0
2018-11-19 14:20:00,34.05,34.08,34.03,34.08,25477.0,32.0359,32.0641,32.017,32.0641,25477.0
2018-11-19 14:25:00,34.08,34.12,34.07,34.08,21273.0,32.0641,32.1017,32.0547,32.0641,21273.0
2018-11-19 14:30:00,34.07,34.08,34.0,34.02,21935.0,32.0547,32.0641,31.9888,32.0076,21935.0
2018-11-19 14:35:00,34.01,34.06,33.98,34.06,18082.0,31.9982,32.0453,31.97,32.0453,18082.0
2018-11-19 14:40:00,34.06,34.12,34.05,34.09,23789.0,32.0453,32.1017,32.0359,32.0735,23789.0
2018-11-19 14:45:00,34.08,34.15,34.05,34.14,27162.0,32.0641,32.1299,32.0359,32.1205,27162.0
2018-11-19 14:50:00,34.14,34.18,34.12,34.18,27177.0,32.1205,32.1582,32.1017,32.1582,27177.0
2018-11-19 14:55:00,34.18,34.2,34.15,34.17,15346.0,32.1582,32.177,32.1299,32.1488,15346.0
2018-11-19 15:00:00,34.17,34.19,34.11,34.19,30105.0,32.1488,32.1676,32.0923,32.1676,30105.0
2018-11-19 15:05:00,34.18,34.22,34.16,34.17,36726.0,32.1582,32.1958,32.1393,32.1488,36726.0
2018-11-19 15:10:00,34.16,34.28,34.16,34.23,33934.0,32.1393,32.2522,32.1393,32.2052,33934.0
2018-11-19 15:15:00,34.22,34.27,34.19,34.23,28822.0,32.1958,32.2428,32.1676,32.2052,28822.0
2018-11-19 15:20:00,34.24,34.26,34.2,34.21,13901.0,32.2146,32.2334,32.177,32.1864,13901.0
2018-11-19 15:25:00,34.21,34.22,34.15,34.19,31661.0,32.1864,32.1958,32.1299,32.1676,31661.0
2018-11-19 15:30:00,34.19,34.2,34.14,34.15,35897.0,32.1676,32.177,32.1205,32.1299,35897.0
2018-11-19 15:35:00,34.14,34.16,34.13,34.15,36891.0,32.1205,32.1393,32.1111,32.1299,36891.0
2018-11-19 15:40:00,34.15,34.15,34.07,34.08,22655.0,32.1299,32.1299,32.0547,32.0641,22655.0
2018-11-19 15:45:00,34.07,34.11,34.05,34.09,39906.0,32.0547,32.0923,32.0359,32.0735,39906.0
2018-11-19 15:50:00,34.08,34.1,34.05,34.08,46806.0,32.0641,32.0829,32.0359,32.0641,46806.0
2018-11-19 15:55:00,34.08,34.12,34.08,34.1,135106.0,32.0641,32.1017,32.0641,32.0829,135106.0
2018-11-20 09:30:00,33.54,33.96,33.39,33.85,87802.0,31.556,31.9512,31.4149,31.8477,87802.0
2018-11-20 09:35:00,33.84,33.96,33.77,33.95,106477.0,31.8383,31.9512,31.7724,31.9418,106477.0
2018-11-20 09:40:00,33.95,33.99,33.75,33.84,142081.0,31.9418,31.9794,31.7536,31.8383,142081.0
2018-11-20 09:45:00,33.84,33.86,33.72,33.73,58509.0,31.8383,31.8571,31.7254,31.7348,58509.0
2018-11-20 09:50:00,33.73,33.8,33.69,33.77,96559.0,31.7348,31.8006,31.6971,31.7724,96559.0
2018-11-20 09:55:00,33.76,33.86,33.72,33.86,66762.0,31.763,31.8571,31.7254,31.8571,66762.0
2018-11-20 10:00:00,33.85,33.94,33.83,33.92,27286.0,31.8477,31.9324,31.8289,31.9135,27286.0
2018-11-20 10:05:00,33.91,33.93,33.81,33.91,42448.0,31.9041,31.9229,31.81,31.9041,42448.0
2018-11-20 10:10:00,33.91,33.91,33.8,33.81,77294.0,31.9041,31.9041,31.8006,31.81,77294.0
2018-11-20 10:15:00,33.81,33.87,33.79,33.87,60231.0,31.81,31.8665,31.7912,31.8665,60231.0
2018-11-20 10:20:00,33.87,34.09,33.87,34.08,244026.0,31.8665,32.0735,31.8665,32.0641,244026.0
2018-11-20 10:25:00,34.08,34.16,34.04,34.16,157189.0,32.0641,32.1393,32.0264,32.1393,157189.0
2018-11-20 10:30:00,34.16,34.24,34.12,34.16,252734.0,32.1393,32.2146,32.1017,32.1393,252734.0
2018-11-20 10:35:00,34.16,34.28,34.16,34.26,48004.0,32.1393,32.2522,32.1393,32.2334,48004.0
2018-11-20 10:40:00,34.27,34.31,34.26,34.3,171199.0,32.2428,32.2805,32.2334,32.2711,171199.0
2018-11-20 10:45:00,34.3,34.31,34.23,34.3,121392.0,32.2711,32.2805,32.2052,32.2711,121392.0
2018-11-20 10:50:00,34.3,34.41,34.28,34.39,40121.0,32.2711,32.3746,32.2522,32.3557,40121.0
2018-11-20 10:55:00,34.39,34.41,34.34,34.38,19700.0,32.3557,32.3746,32.3087,32.3463,19700.0
2018-11-20 11:00:00,34.37,34.4,34.3,34.31,99727.0,32.3369,32.3651,32.2711,32.2805,99727.0
2018-11-20 11:05:00,34.32,34.38,34.31,34.33,23559.0,32.2899,32.3463,32.2805,32.2993,23559.0
2018-11-20 11:10:00,34.33,34.36,34.28,34.3,20050.0,32.2993,32.3275,32.2522,32.2711,20050.0
2018-11-20 11:15:00,34.3,34.3,34.12,34.14,35838.0,32.2711,32.2711,32.1017,32.1205,35838.0
2018-11-20 11:20:00,34.15,34.22,34.14,34.15,27242.0,32.1299,32.1958,32.1205,32.1299,27242.0
2018-11-20 11:25:00,34.14,34.2,34.11,34.11,11378.0,32.1205,32.177,32.0923,32.0923,11378.0
2018-11-20 11:30:00,34.12,34.13,34.06,34.07,140990.0,32.1017,32.1111,32.0453,32.0547,140990.0
2018-11-20 11:35:00,34.07,34.2,34.06,34.2,24747.0,32.0547,32.177,32.0453,32.177,24747.0
2018-11-20 11:40:00,34.21,34.31,34.2,34.29,14464.0,32.1864,32.2805,32.177,32.2617,14464.0
2018-11-20 11:45:00,34.31,34.33,34.27,34.27,15970.0,32.2805,32.2993,32.2428,32.2428,15970.0
2018-11-20 11:50:00,34.26,34.26,34.18,34.21,9120.0,32.2334,32.2334,32.1582,32.1864,9120.0
2018-11-20 11:55:00,34.21,34.27,34.17,34.2,45389.0,32.1864,32.2428,32.1488,32.177,45389.0
2018-11-20 12:00:00,34.21,34.3,34.19,34.28,23717.0,32.1864,32.2711,32.1676,32.2522,23717.0
2018-11-20 12:05:00,34.28,34.28,34.17,34.19,16900.0,32.2522,32.2522,32.1488,32.1676,16900.0
2018-11-20 12:10:00,34.17,34.18,34.12,34.13,44705.0,32.1488,32.1582,32.1017,32.1111,44705.0
2018-11-20 12:15:00,34.13,34.13,34.02,34.02,15107.0,32.1111,32.1111,32.0076,32.0076,15107.0
2018-11-20 12:20:00,34.02,34.02,33.96,34.01,34957.0,32.0076,32.0076,31.9512,31.9982,34957.0
2018-11-20 12:25:00,34.0,34.1,33.99,34.08,39246.0,31.9888,32.0829,31.9794,32.0641,39246.0
2018-11-20 12:30:00,34.09,34.13,34.07,34.07,14167.0,32.0735,32.1111,32.0547,32.0547,14167.0
2018-11-20 12:35:00,34.07,34.1,34.04,34.05,13600.0,32.0547,32.0829,32.0264,32.0359,13600.0
2018-11-20 12:40:00,34.04,34.06,33.98,33.98,16600.0,32.0264,32.0453,31.97,31.97,16600.0
2018-11-20 12:45:00,33.98,33.99,33.92,33.94,14400.0,31.97,31.9794,31.9135,31.9324,14400.0
2018-11-20 12:50:00,33.93,34.01,33.93,33.98,11500.0,31.9229,31.9982,31.9229,31.97,11500.0
2018-11-20 12:55:00,33.98,33.98,33.91,33.95,7228.0,31.97,31.97,31.9041,31.9418,7228.0
2018-11-20 13:00:00,33.95,33.97,33.92,33.95,9100.0,31.9418,31.9606,31.9135,31.9418,9100.0
2018-11-20 13:05:00,33.96,34.0,33.96,33.99,9800.0,31.9512,31.9888,31.9512,31.9794,9800.0
2018-11-20 13:10:00,33.99,33.99,33.92,33.96,15033.0,31.9794,31.9794,31.9135,31.9512,15033.0
2018-11-20 13:15:00,33.96,33.97,33.88,33.88,13641.0,31.9512,31.9606,31.8759,31.8759,13641.0
2018-11-20 13:20:00,33.87,33.88,33.84,33.86,13411.0,31.8665,31.8759,31.8383,31.8571,13411.0
2018-11-20 13:25:00,33.85,33.9,33.85,33.89,9783.0,31.8477,31.8947,31.8477,31.8853,9783.0
2018-11-20 13:30:00,33.88,33.89,33.85,33.88,24399.0,31.8759,31.8853,31.8477,31.8759,24399.0
2018-11-20 13:35:00,33.88,33.88,33.83,33.87,13933.0,31.8759,31.8759,31.8289,31.8665,13933.0
2018-11-20 13:40:00,33.87,33.98,33.86,33.95,31927.0,31.8665,31.97,31.8571,31.9418,31927.0
2018-11-20 13:45:00,33.95,33.96,33.92,33.95,17241.0,31.9418,31.9512,31.9135,31.9418,17241.0
2018-11-20 13:50:00,33.94,33.94,33.86,33.88,7800.0,31.9324,31.9324,31.8571,31.8759,7800.0
2018-11-20 13:55:00,33.87,33.89,33.86,33.86,13490.0,31.8665,31.8853,31.8571,31.8571,13490.0
2018-11-20 14:00:00,33.85,33.88,33.83,33.86,12224.0,31.8477,31.8759,31.8289,31.8571,12224.0
2018-11-20 14:05:00,33.85,33.85,33.8,33.8,28543.0,31.8477,31.8477,31.8006,31.8006,28543.0
2018-11-20 14:10:00,33.8,33.91,33.8,33.91,27495.0,31.8006,31.9041,31.8006,31.9041,27495.0
2018-11-20 14:15:00,33.91,33.93,33.9,33.91,11170.0,31.9041,31.9229,31.8947,31.9041,11170.0
2018-11-20 14:20:00,33.91,33.92,33.86,33.89,10535.0,31.9041,31.9135,31.8571,31.8853,10535.0
2018-11-20 14:25:00,33.88,33.92,33.85,33.88,15310.0,31.8759,31.9135,31.8477,31.8759,15310.0
2018-11-20 14:30:00,33.89,34.03,33.88,34.02,16971.0,31.8853,32.017,31.8759,32.0076,16971.0
2018-11-20 14:35:00,34.03,34.06,34.01,34.02,9900.0,32.017,32.0453,31.9982,32.0076,9900.0
2018-11-20 14:40:00,34.01,34.02,33.94,33.94,14670.0,31.9982,32.0076,31.9324,31.9324,14670.0
2018-11-20 14:45:00,33.94,33.97,33.92,33.94,14636.0,31.9324,31.9606,31.9135,31.9324,14636.0
2018-11-20 14:50:00,33.95,33.98,33.93,33.93,11381.0,31.9418,31.97,31.9229,31.9229,11381.0
2018-11-20 14:55:00,33.92,33.97,33.9,33.94,14347.0,31.9135,31.9606,31.8947,31.9324,14347.0
2018-11-20 15:00:00,33.95,34.01,33.88,33.89,25105.0,31.9418,31.9982,31.8759,31.8853,25105.0
2018-11-20 15:05:00,33.87,33.92,33.84,33.92,19652.0,31.8665,31.9135,31.8383,31.9135,19652.0
2018-11-20 15:10:00,33.91,33.97,33.89,33.93,21148.0,31.9041,31.9606,31.8853,31.9229,21148.0
2018-11-20 15:15:00,33.94,34.03,33.9,34.03,19414.0,31.9324,32.017,31.8947,32.017,19414.0
2018-11-20 15:20:00,34.02,34.07,34.01,34.03,16555.0,32.0076,32.0547,31.9982,32.017,16555.0
2018-11-20 15:25:00,34.03,34.12,33.99,34.08,25375.0,32.017,32.1017,31.9794,32.0641,25375.0
2018-11-20 15:30:00,34.08,34.08,34.05,34.07,50343.0,32.0641,32.0641,32.0359,32.0547,50343.0
2018-11-20 15:35:00,34.07,34.11,34.06,34.1,36757.0,32.0547,32.0923,32.0453,32.0829,36757.0
2018-11-20 15:40:00,34.09,34.09,33.98,33.99,23704.0,32.0735,32.0735,31.97,31.9794,23704.0
2018-11-20 15:45:00,33.99,34.01,33.94,33.95,56739.0,31.9794,31.9982,31.9324,31.9418,56739.0
2018-11-20 15:50:00,33.95,33.97,33.9,33.94,53368.0,31.9418,31.9606,31.8947,31.9324,53368.0
2018-11-20 15:55:00,33.94,34.0,33.94,33.94,165070.0,31.9324,31.9888,31.9324,31.9324,165070.0
2018-11-21 09:30:00,34.06,34.2,33.99,33.99,60481.0,32.0453,32.177,31.9794,31.9794,60481.0
2018-11-21 09:35:00,34.01,34.1,33.98,34.09,240518.0,31.9982,32.0829,31.97,32.0735,240518.0
2018-11-21 09:40:00,34.08,34.21,34.07,34.21,23913.0,32.0641,32.1864,32.0547,32.1864,23913.0
2018-11-21 09:45:00,34.21,34.34,34.19,34.27,45301.0,32.1864,32.3087,32.1676,32.2428,45301.0
2018-11-21 09:50:00,34.26,34.27,34.14,34.21,46102.0,32.2334,32.2428,32.1205,32.1864,46102.0
2018-11-21 09:55:00,34.19,34.38,34.19,34.37,50257.0,32.1676,32.3463,32.1676,32.3369,50257.0
2018-11-21 10:00:00,34.38,34.49,34.36,34.45,146293.0,32.3463,32.4498,32.3275,32.4122,146293.0
2018-11-21 10:05:00,34.46,34.52,34.42,34.45,98728.0,32.4216,32.478,32.384,32.4122,98728.0
2018-11-21 10:10:00,34.46,34.48,34.39,34.47,28270.0,32.4216,32.4404,32.3557,32.431,28270.0
2018-11-21 10:15:00,34.5,34.54,34.46,34.54,15803.0,32.4592,32.4969,32.4216,32.4969,15803.0
2018-11-21 10:20:00,34.53,34.53,34.46,34.48,19390.0,32.4875,32.4875,32.4216,32.4404,19390.0
2018-11-21 10:25:00,34.49,34.54,34.47,34.48,26604.0,32.4498,32.4969,32.431,32.4404,26604.0
2018-11-21 10:30:00,34.47,34.57,34.43,34.53,40393.0,32.431,32.5251,32.3934,32.4875,40393.0
2018-11-21 10:35:00,34.53,34.61,34.5,34.59,82754.0,32.4875,32.5627,32.4592,32.5439,82754.0
2018-11-21 10:40:00,34.59,34.64,34.51,34.55,99873.0,32.5439,32.591,32.4686,32.5063,99873.0
2018-11-21 10:45:00,34.54,34.58,34.52,34.56,43082.0,32.4969,32.5345,32.478,32.5157,43082.0
2018-11-21 10:50:00,34.56,34.59,34.51,34.58,28555.0,32.5157,32.5439,32.4686,32.5345,28555.0
2018-11-21 10:55:00,34.58,34.63,34.56,34.6,20861.0,32.5345,32.5815,32.5157,32.5533,20861.0
2018-11-21 11:00:00,34.6,34.6,34.52,34.53,22906.0,32.5533,32.5533,32.478,32.4875,22906.0
2018-11-21 11:05:00,34.52,34.6,34.52,34.59,14424.0,32.478,32.5533,32.478,32.5439,14424.0
2018-11-21 11:10:00,34.59,34.65,34.59,34.63,32301.0,32.5439,32.6004,32.5439,32.5815,32301.0
2018-11-21 11:15:00,34.63,34.64,34.58,34.64,40303.0,32.5815,32.591,32.5345,32.591,40303.0
2018-11-21 11:20:00,34.64,34.64,34.58,34.62,58951.0,32.591,32.591,32.5345,32.5721,58951.0
2018-11-21 11:25:00,34.63,34.66,34.55,34.58,22678.0,32.5815,32.6098,32.5063,32.5345,22678.0
2018-11-21 11:30:00,34.6,34.71,34.59,34.68,41120.0,32.5533,32.6568,32.5439,32.6286,41120.0
2018-11-21 11:35:00,34.69,34.73,34.68,34.68,105481.0,32.638,32.6756,32.6286,32.6286,105481.0
2018-11-21 11:40:00,34.68,34.69,34.66,34.66,22069.0,32.6286,32.638,32.6098,32.6098,22069.0
2018-11-21 11:45:00,34.66,34.71,34.66,34.69,20722.0,32.6098,32.6568,32.6098,32.638,20722.0
2018-11-21 11:50:00,34.69,34.69,34.63,34.67,21976.0,32.638,32.638,32.5815,32.6192,21976.0
2018-11-21 11:55:00,34.67,34.67,34.6,34.62,25982.0,32.6192,32.6192,32.5533,32.5721,25982.0
2018-11-21 12:00:00,34.61,34.64,34.58,34.58,24915.0,32.5627,32.591,32.5345,32.5345,24915.0
2018-11-21 12:05:00,34.56,34.62,34.55,34.61,10760.0,32.5157,32.5721,32.5063,32.5627,10760.0
2018-11-21 12:10:00,34.62,34.63,34.6,34.62,5864.0,32.5721,32.5815,32.5533,32.5721,5864.0
2018-11-21 12:15:00,34.62,34.64,34.61,34.63,8560.0,32.5721,32.591,32.5627,32.5815,8560.0
2018-11-21 12:20:00,34.63,34.67,34.57,34.58,43921.0,32.5815,32.6192,32.5251,32.5345,43921.0
2018-11-21 12:25:00,34.58,34.63,34.57,34.62,116609.0,32.5345,32.5815,32.5251,32.5721,116609.0
2018-11-21 12:30:00,34.61,34.61,34.55,34.59,7556.0,32.5627,32.5627,32.5063,32.5439,7556.0
2018-11-21 12:35:00,34.59,34.59,34.54,34.55,5540.0,32.5439,32.5439,32.4969,32.5063,5540.0
2018-11-21 12:40:00,34.56,34.6,34.55,34.59,11868.0,32.5157,32.5533,32.5063,32.5439,11868.0
2018-11-21 12:45:00,34.59,34.59,34.54,34.54,13237.0,32.5439,32.5439,32.4969,32.4969,13237.0
2018-11-21 12:50:00,34.55,34.57,34.54,34.56,21607.0,32.5063,32.5251,32.4969,32.5157,21607.0
2018-11-21 12:55:00,34.57,34.57,34.51,34.53,13872.0,32.5251,32.5251,32.4686,32.4875,13872.0
2018-11-21 13:00:00,34.53,34.53,34.5,34.53,6831.0,32.4875,32.4875,32.4592,32.4875,6831.0
2018-11-21 13:05:00,34.54,34.57,34.53,34.53,65465.0,32.4969,32.5251,32.4875,32.4875,65465.0
2018-11-21 13:10:00,34.53,34.53,34.52,34.53,7384.0,32.4875,32.4875,32.478,32.4875,7384.0
2018-11-21 13:15:00,34.54,34.54,34.49,34.49,9471.0,32.4969,32.4969,32.4498,32.4498,9471.0
2018-11-21 13:20:00,34.48,34.48,34.41,34.42,33973.0,32.4404,32.4404,32.3746,32.384,33973.0
2018-11-21 13:25:00,34.43,34.44,34.4,34.44,7044.0,32.3934,32.4028,32.3651,32.4028,7044.0
2018-11-21 13:30:00,34.44,34.47,34.43,34.47,5927.0,32.4028,32.431,32.3934,32.431,5927.0
2018-11-21 13:35:00,34.46,34.48,34.44,34.47,7032.0,32.4216,32.4404,32.4028,32.431,7032.0
2018-11-21 13:40:00,34.48,34.51,34.47,34.51,10196.0,32.4404,32.4686,32.431,32.4686,10196.0
2018-11-21 13:45:00,34.52,34.52,34.47,34.48,12070.0,32.478,32.478,32.431,32.4404,12070.0
2018-11-21 13:50:00,34.48,34.49,34.47,34.48,9928.0,32.4404,32.4498,32.431,32.4404,9928.0
2018-11-21 13:55:00,34.47,34.52,34.47,34.52,8400.0,32.431,32.478,32.431,32.478,8400.0
2018-11-21 14:00:00,34.51,34.52,34.47,34.48,9769.0,32.4686,32.478,32.431,32.4404,9769.0
2018-11-21 14:05:00,34.48,34.52,34.48,34.5,5341.0,32.4404,32.478,32.4404,32.4592,5341.0
2018-11-21 14:10:00,34.5,34.53,34.49,34.49,11637.0,32.4592,32.4875,32.4498,32.4498,11637.0
2018-11-21 14:15:00,34.49,34.51,34.48,34.5,13406.0,32.4498,32.4686,32.4404,32.4592,13406.0
2018-11-21 14:20:00,34.48,34.52,34.46,34.52,7594.0,32.4404,32.478,32.4216,32.478,7594.0
2018-11-21 14:25:00,34.52,34.53,34.5,34.5,10811.0,32.478,32.4875,32.4592,32.4592,10811.0
2018-11-21 14:30:00,34.51,34.51,34.49,34.5,13190.0,32.4686,32.4686,32.4498,32.4592,13190.0
2018-11-21 14:35:00,34.5,34.51,34.48,34.49,8932.0,32.4592,32.4686,32.4404,32.4498,8932.0
2018-11-21 14:40:00,34.49,34.51,34.48,34.51,6776.0,32.4498,32.4686,32.4404,32.4686,6776.0
2018-11-21 14:45:00,34.51,34.51,34.49,34.5,5700.0,32.4686,32.4686,32.4498,32.4592,5700.0
2018-11-21 14:50:00,34.5,34.51,34.49,34.5,8127.0,32.4592,32.4686,32.4498,32.4592,8127.0
2018-11-21 14:55:00,34.49,34.49,34.46,34.47,8256.0,32.4498,32.4498,32.4216,32.431,8256.0
2018-11-21 15:00:00,34.47,34.51,34.47,34.5,22652.0,32.431,32.4686,32.431,32.4592,22652.0
2018-11-21 15:05:00,34.49,34.54,34.49,34.53,14879.0,32.4498,32.4969,32.4498,32.4875,14879.0
2018-11-21 15:10:00,34.53,34.53,34.5,34.5,8602.0,32.4875,32.4875,32.4592,32.4592,8602.0
2018-11-21 15:15:00,34.5,34.51,34.49,34.49,21542.0,32.4592,32.4686,32.4498,32.4498,21542.0
2018-11-21 15:20:00,34.49,34.49,34.46,34.48,36701.0,32.4498,32.4498,32.4216,32.4404,36701.0
2018-11-21 15:25:00,34.49,34.52,34.47,34.5,30892.0,32.4498,32.478,32.431,32.4592,30892.0
2018-11-21 15:30:00,34.5,34.5,34.44,34.47,42425.0,32.4592,32.4592,32.4028,32.431,42425.0
2018-11-21 15:35:00,34.48,34.48,34.45,34.45,23634.0,32.4404,32.4404,32.4122,32.4122,23634.0
2018-11-21 15:40:00,34.45,34.45,34.42,34.42,25482.0,32.4122,32.4122,32.384,32.384,25482.0
2018-11-21 15:45:00,34.42,34.47,34.41,34.46,63814.0,32.384,32.431,32.3746,32.4216,63814.0
2018-11-21 15:50:00,34.46,34.47,34.43,34.44,66857.0,32.4216,32.431,32.3934,32.4028,66857.0
2018-11-21 15:55:00,34.44,34.45,34.41,34.41,210992.0,32.4028,32.4122,32.3746,32.3746,210992.0
2018-11-23 09:30:00,34.26,34.42,34.24,34.36,80083.0,32.2334,32.384,32.2146,32.3275,80083.0
2018-11-23 09:35:00,34.37,34.4,34.3,34.36,75751.0,32.3369,32.3651,32.2711,32.3275,75751.0
2018-11-23 09:40:00,34.36,34.46,34.35,34.44,39153.0,32.3275,32.4216,32.3181,32.4028,39153.0
2018-11-23 09:45:00,34.41,34.44,34.35,34.38,23510.0,32.3746,32.4028,32.3181,32.3463,23510.0
2018-11-23 09:50:00,34.36,34.36,34.28,34.35,24257.0,32.3275,32.3275,32.2522,32.3181,24257.0
2018-11-23 09:55:00,34.34,34.43,34.34,34.41,15530.0,32.3087,32.3934,32.3087,32.3746,15530.0
2018-11-23 10:00:00,34.4,34.47,34.4,34.47,13851.0,32.3651,32.431,32.3651,32.431,13851.0
2018-11-23 10:05:00,34.48,34.52,34.45,34.48,26452.0,32.4404,32.478,32.4122,32.4404,26452.0
2018-11-23 10:10:00,34.49,34.51,34.41,34.48,22460.0,32.4498,32.4686,32.3746,32.4404,22460.0
2018-11-23 10:15:00,34.49,34.5,34.44,34.48,15900.0,32.4498,32.4592,32.4028,32.4404,15900.0
2018-11-23 10:20:00,34.48,34.49,34.43,34.49,34861.0,32.4404,32.4498,32.3934,32.4498,34861.0
2018-11-23 10:25:00,34.5,34.51,34.47,34.48,11400.0,32.4592,32.4686,32.431,32.4404,11400.0
2018-11-23 10:30:00,34.48,34.57,34.48,34.56,28792.0,32.4404,32.5251,32.4404,32.5157,28792.0
2018-11-23 10:35:00,34.56,34.63,34.56,34.59,25122.0,32.5157,32.5815,32.5157,32.5439,25122.0
2018-11-23 10:40:00,34.59,34.59,34.53,34.56,22796.0,32.5439,32.5439,32.4875,32.5157,22796.0
2018-11-23 10:45:00,34.57,34.6,34.57,34.58,7248.0,32.5251,32.5533,32.5251,32.5345,7248.0
2018-11-23 10:50:00,34.58,34.69,34.58,34.65,22615.0,32.5345,32.638,32.5345,32.6004,22615.0
2018-11-23 10:55:00,34.64,34.65,34.6,34.61,36773.0,32.591,32.6004,32.5533,32.5627,36773.0
2018-11-23 11:00:00,34.61,34.66,34.61,34.63,16669.0,32.5627,32.6098,32.5627,32.5815,16669.0
2018-11-23 11:05:00,34.64,34.7,34.64,34.69,26098.0,32.591,32.6474,32.591,32.638,26098.0
2018-11-23 11:10:00,34.7,34.71,34.66,34.67,12372.0,32.6474,32.6568,32.6098,32.6192,12372.0
2018-11-23 11:15:00,34.67,34.73,34.67,34.67,11982.0,32.6192,32.6756,32.6192,32.6192,11982.0
2018-11-23 11:20:00,34.67,34.68,34.63,34.64,14620.0,32.6192,32.6286,32.5815,32.591,14620.0
2018-11-23 11:25:00,34.65,34.72,34.64,34.69,34030.0,32.6004,32.6662,32.591,32.638,34030.0
2018-11-23 11:30:00,34.7,34.7,34.65,34.67,15280.0,32.6474,32.6474,32.6004,32.6192,15280.0
2018-11-23 11:35:00,34.68,34.7,34.66,34.67,12215.0,32.6286,32.6474,32.6098,32.6192,12215.0
2018-11-23 11:40:00,34.66,34.69,34.63,34.69,25273.0,32.6098,32.638,32.5815,32.638,25273.0
2018-11-23 11:45:00,34.7,34.78,34.7,34.77,15924.0,32.6474,32.7227,32.6474,32.7133,15924.0
2018-11-23 11:50:00,34.77,34.81,34.75,34.79,35252.0,32.7133,32.7509,32.6944,32.7321,35252.0
2018-11-23 11:55:00,34.79,34.8,34.71,34.72,20402.0,32.7321,32.7415,32.6568,32.6662,20402.0
2018-11-23 12:00:00,34.72,34.73,34.69,34.69,16164.0,32.6662,32.6756,32.638,32.638,16164.0
2018-11-23 12:05:00,34.69,34.73,34.68,34.71,16538.0,32.638,32.6756,32.6286,32.6568,16538.0
2018-11-23 12:10:00,34.71,34.75,34.71,34.73,9800.0,32.6568,32.6944,32.6568,32.6756,9800.0
2018-11-23 12:15:00,34.73,34.77,34.73,34.73,24339.0,32.6756,32.7133,32.6756,32.6756,24339.0
2018-11-23 12:20:00,34.73,34.77,34.72,34.74,20957.0,32.6756,32.7133,32.6662,32.685,20957.0
2018-11-23 12:25:00,34.75,34.8,34.75,34.77,48665.0,32.6944,32.7415,32.6944,32.7133,48665.0
2018-11-23 12:30:00,34.76,34.76,34.7,34.73,20153.0,32.7039,32.7039,32.6474,32.6756,20153.0
2018-11-23 12:35:00,34.73,34.77,34.73,34.74,50728.0,32.6756,32.7133,32.6756,32.685,50728.0
2018-11-23 12:40:00,34.74,34.75,34.71,34.72,26034.0,32.685,32.6944,32.6568,32.6662,26034.0
2018-11-23 12:45:00,34.72,34.73,34.64,34.68,66847.0,32.6662,32.6756,32.591,32.6286,66847.0
2018-11-23 12:50:00,34.67,34.67,34.55,34.58,125058.0,32.6192,32.6192,32.5063,32.5345,125058.0
2018-11-23 12:55:00,34.57,34.57,34.52,34.53,72943.0,32.5251,32.5251,32.478,32.4875,72943.0
2018-11-26 09:30:00,34.74,34.94,34.74,34.77,127576.0,32.685,32.8732,32.685,32.7133,127576.0
2018-11-26 09:35:00,34.77,34.82,34.69,34.8,223921.0,32.7133,32.7603,32.638,32.7415,223921.0
2018-11-26 09:40:00,34.8,34.91,34.77,34.87,223641.0,32.7415,32.845,32.7133,32.8073,223641.0
2018-11-26 09:45:00,34.87,34.9,34.86,34.89,73747.0,32.8073,32.8356,32.7979,32.8262,73747.0
2018-11-26 09:50:00,34.9,34.91,34.83,34.86,110411.0,32.8356,32.845,32.7697,32.7979,110411.0
2018-11-26 09:55:00,34.86,34.93,34.86,34.93,47153.0,32.7979,32.8638,32.7979,32.8638,47153.0
2018-11-26 10:00:00,34.93,34.94,34.87,34.93,70659.0,32.8638,32.8732,32.8073,32.8638,70659.0
2018-11-26 10:05:00,34.94,35.0,34.93,35.0,31312.0,32.8732,32.9297,32.8638,32.9297,31312.0
2018-11-26 10:10:00,34.99,34.99,34.87,34.87,55042.0,32.9202,32.9202,32.8073,32.8073,55042.0
2018-11-26 10:15:00,34.87,34.89,34.8,34.83,79967.0,32.8073,32.8262,32.7415,32.7697,79967.0
2018-11-26 10:20:00,34.83,34.84,34.75,34.75,66186.0,32.7697,32.7791,32.6944,32.6944,66186.0
2018-11-26 10:25:00,34.75,34.76,34.65,34.69,33059.0,32.6944,32.7039,32.6004,32.638,33059.0
2018-11-26 10:30:00,34.7,34.77,34.7,34.77,39375.0,32.6474,32.7133,32.6474,32.7133,39375.0
2018-11-26 10:35:00,34.76,34.77,34.69,34.7,102817.0,32.7039,32.7133,32.638,32.6474,102817.0
2018-11-26 10:40:00,34.7,34.74,34.67,34.72,88071.0,32.6474,32.685,32.6192,32.6662,88071.0
2018-11-26 10:45:00,34.73,34.73,34.68,34.73,34627.0,32.6756,32.6756,32.6286,32.6756,34627.0
2018-11-26 10:50:00,34.74,34.84,34.73,34.84,64537.0,32.685,32.7791,32.6756,32.7791,64537.0
2018-11-26 10:55:00,34.83,34.85,34.76,34.82,46659.0,32.7697,32.7885,32.7039,32.7603,46659.0
2018-11-26 11:00:00,34.83,34.84,34.73,34.75,65198.0,32.7697,32.7791,32.6756,32.6944,65198.0
2018-11-26 11:05:00,34.76,34.77,34.72,34.73,41651.0,32.7039,32.7133,32.6662,32.6756,41651.0
2018-11-26 11:10:00,34.74,34.84,34.72,34.81,39274.0,32.685,32.7791,32.6662,32.7509,39274.0
2018-11-26 11:15:00,34.81,34.81,34.67,34.69,99078.0,32.7509,32.7509,32.6192,32.638,99078.0
2018-11-26 11:20:00,34.69,34.76,34.68,34.74,49062.0,32.638,32.7039,32.6286,32.685,49062.0
2018-11-26 11:25:00,34.74,34.76,34.67,34.69,66998.0,32.685,32.7039,32.6192,32.638,66998.0
2018-11-26 11:30:00,34.69,34.69,34.65,34.66,61709.0,32.638,32.638,32.6004,32.6098,61709.0
2018-11-26 11:35:00,34.66,34.67,34.61,34.64,54068.0,32.6098,32.6192,32.5627,32.591,54068.0
2018-11-26 11:40:00,34.65,34.66,34.63,34.63,13565.0,32.6004,32.6098,32.5815,32.5815,13565.0
2018-11-26 11:45:00,34.63,34.65,34.58,34.62,44381.0,32.5815,32.6004,32.5345,32.5721,44381.0
2018-11-26 11:50:00,34.63,34.7,34.63,34.7,61947.0,32.5815,32.6474,32.5815,32.6474,61947.0
2018-11-26 11:55:00,34.7,34.7,34.66,34.68,18122.0,32.6474,32.6474,32.6098,32.6286,18122.0
2018-11-26 12:00:00,34.69,34.71,34.67,34.69,29731.0,32.638,32.6568,32.6192,32.638,29731.0
2018-11-26 12:05:00,34.69,34.74,34.66,34.74,13359.0,32.638,32.685,32.6098,32.685,13359.0
2018-11-26 12:10:00,34.75,34.77,34.69,34.75,32749.0,32.6944,32.7133,32.638,32.6944,32749.0
2018-11-26 12:15:00,34.75,34.75,34.71,34.72,8629.0,32.6944,32.6944,32.6568,32.6662,8629.0
2018-11-26 12:20:00,34.71,34.76,34.71,34.75,7929.0,32.6568,32.7039,32.6568,32.6944,7929.0
2018-11-26 12:25:00,34.75,34.75,34.7,34.71,10942.0,32.6944,32.6944,32.6474,32.6568,10942.0
2018-11-26 12:30:00,34.7,34.72,34.67,34.67,45528.0,32.6474,32.6662,32.6192,32.6192,45528.0
2018-11-26 12:35:00,34.66,34.66,34.6,34.63,24161.0,32.6098,32.6098,32.5533,32.5815,24161.0
2018-11-26 12:40:00,34.63,34.65,34.62,34.65,7948.0,32.5815,32.6004,32.5721,32.6004,7948.0
2018-11-26 12:45:00,34.65,34.66,34.63,34.65,10096.0,32.6004,32.6098,32.5815,32.6004,10096.0
2018-11-26 12:50:00,34.65,34.68,34.65,34.68,4740.0,32.6004,32.6286,32.6004,32.6286,4740.0
2018-11-26 12:55:00,34.67,34.72,34.64,34.71,5200.0,32.6192,32.6662,32.591,32.6568,5200.0
2018-11-26 13:00:00,34.71,34.71,34.69,34.7,9787.0,32.6568,32.6568,32.638,32.6474,9787.0
2018-11-26 13:05:00,34.7,34.73,34.7,34.72,3400.0,32.6474,32.6756,32.6474,32.6662,3400.0
2018-11-26 13:10:00,34.73,34.77,34.73,34.77,6847.0,32.6756,32.7133,32.6756,32.7133,6847.0
2018-11-26 13:15:00,34.77,34.79,34.76,34.78,7380.0,32.7133,32.7321,32.7039,32.7227,7380.0
2018-11-26 13:20:00,34.78,34.8,34.77,34.78,12240.0,32.7227,32.7415,32.7133,32.7227,12240.0
2018-11-26 13:25:00,34.77,34.77,34.73,34.73,9452.0,32.7133,32.7133,32.6756,32.6756,9452.0
2018-11-26 13:30:00,34.73,34.78,34.73,34.75,14950.0,32.6756,32.7227,32.6756,32.6944,14950.0
2018-11-26 13:35:00,34.75,34.75,34.73,34.75,9761.0,32.6944,32.6944,32.6756,32.6944,9761.0
2018-11-26 13:40:00,34.75,34.75,34.71,34.73,22437.0,32.6944,32.6944,32.6568,32.6756,22437.0
2018-11-26 13:45:00,34.74,34.78,34.74,34.78,11391.0,32.685,32.7227,32.685,32.7227,11391.0
2018-11-26 13:50:00,34.79,34.79,34.76,34.79,10119.0,32.7321,32.7321,32.7039,32.7321,10119.0
2018-11-26 13:55:00,34.79,34.84,34.78,34.83,7006.0,32.7321,32.7791,32.7227,32.7697,7006.0
2018-11-26 14:00:00,34.83,34.83,34.81,34.82,16200.0,32.7697,32.7697,32.7509,32.7603,16200.0
2018-11-26 14:05:00,34.81,34.85,34.81,34.84,8687.0,32.7509,32.7885,32.7509,32.7791,8687.0
2018-11-26 14:10:00,34.85,34.87,34.83,34.86,16025.0,32.7885,32.8073,32.7697,32.7979,16025.0
2018-11-26 14:15:00,34.87,34.9,34.86,34.89,12857.0,32.8073,32.8356,32.7979,32.8262,12857.0
2018-11-26 14:20:00,34.9,34.9,34.86,34.88,8523.0,32.8356,32.8356,32.7979,32.8168,8523.0
2018-11-26 14:25:00,34.88,34.91,34.86,34.88,29299.0,32.8168,32.845,32.7979,32.8168,29299.0
2018-11-26 14:30:00,34.88,34.92,34.87,34.9,33756.0,32.8168,32.8544,32.8073,32.8356,33756.0
2018-11-26 14:35:00,34.89,34.9,34.86,34.86,14463.0,32.8262,32.8356,32.7979,32.7979,14463.0
2018-11-26 14:40:00,34.86,34.86,34.83,34.84,8517.0,32.7979,32.7979,32.7697,32.7791,8517.0
2018-11-26 14:45:00,34.84,34.85,34.8,34.81,11296.0,32.7791,32.7885,32.7415,32.7509,11296.0
2018-11-26 14:50:00,34.81,34.83,34.8,34.83,18018.0,32.7509,32.7697,32.7415,32.7697,18018.0
2018-11-26 14:55:00,34.82,34.83,34.79,34.83,12676.0,32.7603,32.7697,32.7321,32.7697,12676.0
2018-11-26 15:00:00,34.84,34.86,34.82,34.85,38570.0,32.7791,32.7979,32.7603,32.7885,38570.0
2018-11-26 15:05:00,34.84,34.84,34.8,34.82,15975.0,32.7791,32.7791,32.7415,32.7603,15975.0
2018-11-26 15:10:00,34.82,34.83,34.8,34.83,19591.0,32.7603,32.7697,32.7415,32.7697,19591.0
2018-11-26 15:15:00,34.82,34.83,34.79,34.8,25248.0,32.7603,32.7697,32.7321,32.7415,25248.0
2018-11-26 15:20:00,34.79,34.83,34.78,34.81,44443.0,32.7321,32.7697,32.7227,32.7509,44443.0
2018-11-26 15:25:00,34.81,34.84,34.79,34.81,15074.0,32.7509,32.7791,32.7321,32.7509,15074.0
2018-11-26 15:30:00,34.82,34.86,34.81,34.84,79083.0,32.7603,32.7979,32.7509,32.7791,79083.0
2018-11-26 15:35:00,34.85,34.89,34.85,34.87,81936.0,32.7885,32.8262,32.7885,32.8073,81936.0
2018-11-26 15:40:00,34.86,34.88,34.85,34.87,79246.0,32.7979,32.8168,32.7885,32.8073,79246.0
2018-11-26 15:45:00,34.87,34.92,34.87,34.91,66865.0,32.8073,32.8544,32.8073,32.845,66865.0
2018-11-26 15:50:00,34.91,34.94,34.89,34.91,68633.0,32.845,32.8732,32.8262,32.845,68633.0
2018-11-26 15:55:00,34.91,34.92,34.87,34.88,196397.0,32.845,32.8544,32.8073,32.8168,196397.0
2018-11-27 09:30:00,34.71,34.93,34.71,34.89,165212.0,32.6568,32.8638,32.6568,32.8262,165212.0
2018-11-27 09:35:00,34.89,34.9,34.75,34.79,261367.0,32.8262,32.8356,32.6944,32.7321,261367.0
2018-11-27 09:40:00,34.79,34.81,34.66,34.69,164128.0,32.7321,32.7509,32.6098,32.638,164128.0
2018-11-27 09:45:00,34.69,34.74,34.65,34.7,45876.0,32.638,32.685,32.6004,32.6474,45876.0
2018-11-27 09:50:00,34.69,34.72,34.64,34.71,57374.0,32.638,32.6662,32.591,32.6568,57374.0
2018-11-27 09:55:00,34.72,34.78,34.67,34.76,38066.0,32.6662,32.7227,32.6192,32.7039,38066.0
2018-11-27 10:00:00,34.77,34.83,34.76,34.79,124949.0,32.7133,32.7697,32.7039,32.7321,124949.0
2018-11-27 10:05:00,34.8,34.89,34.79,34.88,152624.0,32.7415,32.8262,32.7321,32.8168,152624.0
2018-11-27 10:10:00,34.88,34.97,34.88,34.96,175957.0,32.8168,32.9014,32.8168,32.892,175957.0
2018-11-27 10:15:00,34.96,34.97,34.89,34.92,369256.0,32.892,32.9014,32.8262,32.8544,369256.0
2018-11-27 10:20:00,34.92,34.92,34.83,34.87,39630.0,32.8544,32.8544,32.7697,32.8073,39630.0
2018-11-27 10:25:00,34.86,34.87,34.8,34.82,13899.0,32.7979,32.8073,32.7415,32.7603,13899.0
2018-11-27 10:30:00,34.82,34.84,34.79,34.83,39329.0,32.7603,32.7791,32.7321,32.7697,39329.0
2018-11-27 10:35:00,34.83,34.83,34.66,34.69,24799.0,32.7697,32.7697,32.6098,32.638,24799.0
2018-11-27 10:40:00,34.69,34.73,34.69,34.72,19094.0,32.638,32.6756,32.638,32.6662,19094.0
2018-11-27 10:45:00,34.72,34.78,34.69,34.78,39768.0,32.6662,32.7227,32.638,32.7227,39768.0
2018-11-27 10:50:00,34.79,34.84,34.78,34.84,24038.0,32.7321,32.7791,32.7227,32.7791,24038.0
2018-11-27 10:55:00,34.85,34.88,34.84,34.85,23910.0,32.7885,32.8168,32.7791,32.7885,23910.0
2018-11-27 11:00:00,34.85,34.93,34.85,34.92,20961.0,32.7885,32.8638,32.7885,32.8544,20961.0
2018-11-27 11:05:00,34.9,34.91,34.88,34.9,15330.0,32.8356,32.845,32.8168,32.8356,15330.0
2018-11-27 11:10:00,34.9,34.9,34.84,34.86,15358.0,32.8356,32.8356,32.7791,32.7979,15358.0
2018-11-27 11:15:00,34.87,34.89,34.85,34.87,29989.0,32.8073,32.8262,32.7885,32.8073,29989.0
2018-11-27 11:20:00,34.85,34.85,34.76,34.76,19601.0,32.7885,32.7885,32.7039,32.7039,19601.0
2018-11-27 11:25:00,34.76,34.83,34.76,34.81,14442.0,32.7039,32.7697,32.7039,32.7509,14442.0
2018-11-27 11:30:00,34.8,34.81,34.75,34.78,28460.0,32.7415,32.7509,32.6944,32.7227,28460.0
2018-11-27 11:35:00,34.78,34.8,34.77,34.8,13945.0,32.7227,32.7415,32.7133,32.7415,13945.0
2018-11-27 11:40:00,34.81,34.83,34.76,34.79,18115.0,32.7509,32.7697,32.7039,32.7321,18115.0
2018-11-27 11:45:00,34.79,34.81,34.76,34.79,23874.0,32.7321,32.7509,32.7039,32.7321,23874.0
2018-11-27 11:50:00,34.78,34.84,34.78,34.83,14594.0,32.7227,32.7791,32.7227,32.7697,14594.0
2018-11-27 11:55:00,34.84,34.86,34.79,34.79,12951.0,32.7791,32.7979,32.7321,32.7321,12951.0
2018-11-27 12:00:00,34.79,34.82,34.77,34.82,21846.0,32.7321,32.7603,32.7133,32.7603,21846.0
2018-11-27 12:05:00,34.82,34.86,34.82,34.84,20821.0,32.7603,32.7979,32.7603,32.7791,20821.0
2018-11-27 12:10:00,34.85,34.85,34.81,34.82,17880.0,32.7885,32.7885,32.7509,32.7603,17880.0
2018-11-27 12:15:00,34.8,34.8,34.76,34.76,27219.0,32.7415,32.7415,32.7039,32.7039,27219.0
2018-11-27 12:20:00,34.77,34.8,34.76,34.77,10185.0,32.7133,32.7415,32.7039,32.7133,10185.0
2018-11-27 12:25:00,34.76,34.76,34.68,34.68,23517.0,32.7039,32.7039,32.6286,32.6286,23517.0
2018-11-27 12:30:00,34.68,34.7,34.61,34.64,30523.0,32.6286,32.6474,32.5627,32.591,30523.0
2018-11-27 12:35:00,34.65,34.73,34.65,34.73,28955.0,32.6004,32.6756,32.6004,32.6756,28955.0
2018-11-27 12:40:00,34.74,34.74,34.71,34.71,7398.0,32.685,32.685,32.6568,32.6568,7398.0
2018-11-27 12:45:00,34.72,34.72,34.69,34.7,12445.0,32.6662,32.6662,32.638,32.6474,12445.0
2018-11-27 12:50:00,34.7,34.72,34.68,34.71,19216.0,32.6474,32.6662,32.6286,32.6568,19216.0
2018-11-27 12:55:00,34.72,34.73,34.7,34.71,21206.0,32.6662,32.6756,32.6474,32.6568,21206.0
2018-11-27 13:00:00,34.71,34.74,34.7,34.72,9420.0,32.6568,32.685,32.6474,32.6662,9420.0
2018-11-27 13:05:00,34.73,34.76,34.73,34.75,12013.0,32.6756,32.7039,32.6756,32.6944,12013.0
2018-11-27 13:10:00,34.76,34.77,34.72,34.77,11460.0,32.7039,32.7133,32.6662,32.7133,11460.0
2018-11-27 13:15:00,34.78,34.82,34.7,34.74,87430.0,32.7227,32.7603,32.6474,32.685,87430.0
2018-11-27 13:20:00,34.75,34.77,34.73,34.75,21437.0,32.6944,32.7133,32.6756,32.6944,21437.0
2018-11-27 13:25:00,34.75,34.78,34.74,34.77,8192.0,32.6944,32.7227,32.685,32.7133,8192.0
2018-11-27 13:30:00,34.78,34.8,34.78,34.79,14520.0,32.7227,32.7415,32.7227,32.7321,14520.0
2018-11-27 13:35:00,34.8,34.83,34.78,34.81,52487.0,32.7415,32.7697,32.7227,32.7509,52487.0
2018-11-27 13:40:00,34.81,34.83,34.79,34.79,18081.0,32.7509,32.7697,32.7321,32.7321,18081.0
2018-11-27 13:45:00,34.79,34.79,34.76,34.76,23577.0,32.7321,32.7321,32.7039,32.7039,23577.0
2018-11-27 13:50:00,34.76,34.78,34.76,34.76,11737.0,32.7039,32.7227,32.7039,32.7039,11737.0
2018-11-27 13:55:00,34.76,34.83,34.76,34.83,12706.0,32.7039,32.7697,32.7039,32.7697,12706.0
2018-11-27 14:00:00,34.83,34.86,34.82,34.85,13309.0,32.7697,32.7979,32.7603,32.7885,13309.0
2018-11-27 14:05:00,34.86,34.89,34.84,34.84,16557.0,32.7979,32.8262,32.7791,32.7791,16557.0
2018-11-27 14:10:00,34.84,34.87,34.82,34.87,35135.0,32.7791,32.8073,32.7603,32.8073,35135.0
2018-11-27 14:15:00,34.86,34.86,34.82,34.82,6794.0,32.7979,32.7979,32.7603,32.7603,6794.0
2018-11-27 14:20:00,34.82,34.85,34.79,34.85,12139.0,32.7603,32.7885,32.7321,32.7885,12139.0
2018-11-27 14:25:00,34.85,34.85,34.81,34.83,13447.0,32.7885,32.7885,32.7509,32.7697,13447.0
2018-11-27 14:30:00,34.84,34.87,34.84,34.87,7155.0,32.7791,32.8073,32.7791,32.8073,7155.0
2018-11-27 14:35:00,34.86,34.88,34.83,34.84,11548.0,32.7979,32.8168,32.7697,32.7791,11548.0
2018-11-27 14:40:00,34.83,34.85,34.83,34.85,12199.0,32.7697,32.7885,32.7697,32.7885,12199.0
2018-11-27 14:45:00,34.85,34.87,34.84,34.87,21287.0,32.7885,32.8073,32.7791,32.8073,21287.0
2018-11-27 14:50:00,34.86,34.86,34.83,34.84,19809.0,32.7979,32.7979,32.7697,32.7791,19809.0
2018-11-27 14:55:00,34.84,34.86,34.82,34.84,14119.0,32.7791,32.7979,32.7603,32.7791,14119.0
2018-11-27 15:00:00,34.83,34.86,34.82,34.86,45669.0,32.7697,32.7979,32.7603,32.7979,45669.0
2018-11-27 15:05:00,34.85,34.86,34.78,34.8,15217.0,32.7885,32.7979,32.7227,32.7415,15217.0
2018-11-27 15:10:00,34.79,34.8,34.77,34.77,23423.0,32.7321,32.7415,32.7133,32.7133,23423.0
2018-11-27 15:15:00,34.78,34.81,34.77,34.77,20658.0,32.7227,32.7509,32.7133,32.7133,20658.0
2018-11-27 15:20:00,34.78,34.79,34.78,34.79,17378.0,32.7227,32.7321,32.7227,32.7321,17378.0
2018-11-27 15:25:00,34.79,34.81,34.79,34.8,9633.0,32.7321,32.7509,32.7321,32.7415,9633.0
2018-11-27 15:30:00,34.8,34.81,34.76,34.8,31253.0,32.7415,32.7509,32.7039,32.7415,31253.0
2018-11-27 15:35:00,34.8,34.84,34.8,34.83,18279.0,32.7415,32.7791,32.7415,32.7697,18279.0
2018-11-27 15:40:00,34.81,34.83,34.81,34.83,47734.0,32.7509,32.7697,32.7509,32.7697,47734.0
2018-11-27 15:45:00,34.83,34.85,34.81,34.84,60196.0,32.7697,32.7885,32.7509,32.7791,60196.0
2018-11-27 15:50:00,34.84,34.84,34.8,34.81,75205.0,32.7791,32.7791,32.7415,32.7509,75205.0
2018-11-27 15:55:00,34.81,34.84,34.8,34.81,137343.0,32.7509,32.7791,32.7415,32.7509,137343.0
2018-11-28 09:30:00,34.85,34.95,34.77,34.78,205846.0,32.7885,32.8826,32.7133,32.7227,205846.0
2018-11-28 09:35:00,34.77,34.8,34.74,34.79,208384.0,32.7133,32.7415,32.685,32.7321,208384.0
2018-11-28 09:40:00,34.79,34.81,34.65,34.66,151695.0,32.7321,32.7509,32.6004,32.6098,151695.0
2018-11-28 09:45:00,34.66,34.66,34.56,34.64,112968.0,32.6098,32.6098,32.5157,32.591,112968.0
2018-11-28 09:50:00,34.64,34.68,34.61,34.61,179442.0,32.591,32.6286,32.5627,32.5627,179442.0
2018-11-28 09:55:00,34.61,34.66,34.58,34.65,115817.0,32.5627,32.6098,32.5345,32.6004,115817.0
2018-11-28 10:00:00,34.64,34.71,34.56,34.57,170890.0,32.591,32.6568,32.5157,32.5251,170890.0
2018-11-28 10:05:00,34.57,34.58,34.4,34.46,81632.0,32.5251,32.5345,32.3651,32.4216,81632.0
2018-11-28 10:10:00,34.46,34.46,34.31,34.36,133648.0,32.4216,32.4216,32.2805,32.3275,133648.0
2018-11-28 10:15:00,34.36,34.38,34.26,34.27,158367.0,32.3275,32.3463,32.2334,32.2428,158367.0
2018-11-28 10:20:00,34.26,34.33,34.24,34.27,216889.0,32.2334,32.2993,32.2146,32.2428,216889.0
2018-11-28 10:25:00,34.26,34.26,34.22,34.22,59673.0,32.2334,32.2334,32.1958,32.1958,59673.0
2018-11-28 10:30:00,34.21,34.21,34.13,34.19,173263.0,32.1864,32.1864,32.1111,32.1676,173263.0
2018-11-28 10:35:00,34.19,34.21,34.17,34.18,41418.0,32.1676,32.1864,32.1488,32.1582,41418.0
2018-11-28 10:40:00,34.18,34.23,34.14,34.2,70486.0,32.1582,32.2052,32.1205,32.177,70486.0
2018-11-28 10:45:00,34.19,34.21,34.15,34.18,46512.0,32.1676,32.1864,32.1299,32.1582,46512.0
2018-11-28 10:50:00,34.18,34.27,34.18,34.27,30766.0,32.1582,32.2428,32.1582,32.2428,30766.0
2018-11-28 10:55:00,34.28,34.3,34.27,34.28,22184.0,32.2522,32.2711,32.2428,32.2522,22184.0
2018-11-28 11:00:00,34.27,34.4,34.26,34.4,88744.0,32.2428,32.3651,32.2334,32.3651,88744.0
2018-11-28 11:05:00,34.4,34.53,34.4,34.53,33589.0,32.3651,32.4875,32.3651,32.4875,33589.0
2018-11-28 11:10:00,34.52,34.54,34.46,34.48,152925.0,32.478,32.4969,32.4216,32.4404,152925.0
2018-11-28 11:15:00,34.49,34.56,34.48,34.52,53237.0,32.4498,32.5157,32.4404,32.478,53237.0
2018-11-28 11:20:00,34.52,34.53,34.46,34.53,60484.0,32.478,32.4875,32.4216,32.4875,60484.0
2018-11-28 11:25:00,34.52,34.57,34.51,34.57,17340.0,32.478,32.5251,32.4686,32.5251,17340.0
2018-11-28 11:30:00,34.57,34.6,34.54,34.54,43395.0,32.5251,32.5533,32.4969,32.4969,43395.0
2018-11-28 11:35:00,34.54,34.54,34.47,34.49,14900.0,32.4969,32.4969,32.431,32.4498,14900.0
2018-11-28 11:40:00,34.49,34.53,34.46,34.51,12017.0,32.4498,32.4875,32.4216,32.4686,12017.0
2018-11-28 11:45:00,34.51,34.53,34.5,34.52,13711.0,32.4686,32.4875,32.4592,32.478,13711.0
2018-11-28 11:50:00,34.52,34.59,34.51,34.58,15830.0,32.478,32.5439,32.4686,32.5345,15830.0
2018-11-28 11:55:00,34.58,34.58,34.48,34.56,32830.0,32.5345,32.5345,32.4404,32.5157,32830.0
2018-11-28 12:00:00,34.57,34.9,34.57,34.9,221271.0,32.5251,32.8356,32.5251,32.8356,221271.0
2018-11-28 12:05:00,34.89,35.15,34.88,35.09,660125.0,32.8262,33.0708,32.8168,33.0143,660125.0
2018-11-28 12:10:00,35.09,35.12,35.04,35.11,765101.0,33.0143,33.0426,32.9673,33.0331,765101.0
2018-11-28 12:15:00,35.11,35.16,35.06,35.13,242832.0,33.0331,33.0802,32.9861,33.052,242832.0
2018-11-28 12:20:00,35.13,35.2,35.12,35.15,460365.0,33.052,33.1178,33.0426,33.0708,460365.0
2018-11-28 12:25:00,35.15,35.17,35.12,35.15,115368.0,33.0708,33.0896,33.0426,33.0708,115368.0
2018-11-28 12:30:00,35.15,35.28,35.15,35.24,446241.0,33.0708,33.1931,33.0708,33.1555,446241.0
2018-11-28 12:35:00,35.23,35.28,35.2,35.28,222998.0,33.1461,33.1931,33.1178,33.1931,222998.0
2018-11-28 12:40:00,35.27,35.35,35.25,35.34,231717.0,33.1837,33.259,33.1649,33.2495,231717.0
2018-11-28 12:45:00,35.34,35.4,35.31,35.34,166889.0,33.2495,33.306,33.2213,33.2495,166889.0
2018-11-28 12:50:00,35.34,35.37,35.31,35.36,107117.0,33.2495,33.2778,33.2213,33.2684,107117.0
2018-11-28 12:55:00,35.35,35.4,35.34,35.36,151066.0,33.259,33.306,33.2495,33.2684,151066.0
2018-11-28 13:00:00,35.36,35.39,35.29,35.3,96087.0,33.2684,33.2966,33.2025,33.2119,96087.0
2018-11-28 13:05:00,35.29,35.3,35.26,35.28,20399.0,33.2025,33.2119,33.1743,33.1931,20399.0
2018-11-28 13:10:00,35.28,35.33,35.28,35.33,14400.0,33.1931,33.2401,33.1931,33.2401,14400.0
2018-11-28 13:15:00,35.34,35.36,35.32,35.35,56897.0,33.2495,33.2684,33.2307,33.259,56897.0
2018-11-28 13:20:00,35.34,35.35,35.3,35.33,15655.0,33.2495,33.259,33.2119,33.2401,15655.0
2018-11-28 13:25:00,35.33,35.35,35.29,35.33,29081.0,33.2401,33.259,33.2025,33.2401,29081.0
2018-11-28 13:30:00,35.34,35.37,35.32,35.35,382368.0,33.2495,33.2778,33.2307,33.259,382368.0
2018-11-28 13:35:00,35.36,35.47,35.35,35.47,393965.0,33.2684,33.3719,33.259,33.3719,393965.0
2018-11-28 13:40:00,35.47,35.51,35.46,35.46,86303.0,33.3719,33.4095,33.3624,33.3624,86303.0
2018-11-28 13:45:00,35.46,35.48,35.45,35.45,66934.0,33.3624,33.3813,33.353,33.353,66934.0
2018-11-28 13:50:00,35.45,35.45,35.4,35.41,57889.0,33.353,33.353,33.306,33.3154,57889.0
2018-11-28 13:55:00,35.42,35.46,35.41,35.45,57790.0,33.3248,33.3624,33.3154,33.353,57790.0
2018-11-28 14:00:00,35.45,35.5,35.44,35.48,60586.0,33.353,33.4001,33.3436,33.3813,60586.0
2018-11-28 14:05:00,35.48,35.5,35.44,35.45,142974.0,33.3813,33.4001,33.3436,33.353,142974.0
2018-11-28 14:10:00,35.45,35.47,35.43,35.45,107943.0,33.353,33.3719,33.3342,33.353,107943.0
2018-11-28 14:15:00,35.44,35.45,35.4,35.44,67706.0,33.3436,33.353,33.306,33.3436,67706.0
2018-11-28 14:20:00,35.44,35.46,35.41,35.45,59953.0,33.3436,33.3624,33.3154,33.353,59953.0
2018-11-28 14:25:00,35.44,35.47,35.41,35.42,29641.0,33.3436,33.3719,33.3154,33.3248,29641.0
2018-11-28 14:30:00,35.43,35.46,35.42,35.44,29911.0,33.3342,33.3624,33.3248,33.3436,29911.0
2018-11-28 14:35:00,35.44,35.45,35.39,35.39,32482.0,33.3436,33.353,33.2966,33.2966,32482.0
2018-11-28 14:40:00,35.4,35.45,35.4,35.44,12783.0,33.306,33.353,33.306,33.3436,12783.0
2018-11-28 14:45:00,35.44,35.47,35.43,35.46,60062.0,33.3436,33.3719,33.3342,33.3624,60062.0
2018-11-28 14:50:00,35.46,35.5,35.45,35.45,67831.0,33.3624,33.4001,33.353,33.353,67831.0
2018-11-28 14:55:00,35.45,35.46,35.4,35.4,34705.0,33.353,33.3624,33.306,33.306,34705.0
2018-11-28 15:00:00,35.39,35.4,35.34,35.37,102495.0,33.2966,33.306,33.2495,33.2778,102495.0
2018-11-28 15:05:00,35.37,35.38,35.32,35.33,13374.0,33.2778,33.2872,33.2307,33.2401,13374.0
2018-11-28 15:10:00,35.34,35.39,35.33,35.39,14899.0,33.2495,33.2966,33.2401,33.2966,14899.0
2018-11-28 15:15:00,35.39,35.4,35.37,35.38,21837.0,33.2966,33.306,33.2778,33.2872,21837.0
2018-11-28 15:20:00,35.38,35.45,35.38,35.44,20798.0,33.2872,33.353,33.2872,33.3436,20798.0
2018-11-28 15:25:00,35.44,35.49,35.44,35.48,219261.0,33.3436,33.3907,33.3436,33.3813,219261.0
2018-11-28 15:30:00,35.48,35.57,35.45,35.57,214026.0,33.3813,33.4659,33.353,33.4659,214026.0
2018-11-28 15:35:00,35.57,35.62,35.55,35.61,432678.0,33.4659,33.513,33.4471,33.5036,432678.0
2018-11-28 15:40:00,35.62,35.65,35.59,35.63,419200.0,33.513,33.5412,33.4848,33.5224,419200.0
2018-11-28 15:45:00,35.63,35.69,35.63,35.68,490661.0,33.5224,33.5788,33.5224,33.5694,490661.0
2018-11-28 15:50:00,35.68,35.69,35.65,35.65,406927.0,33.5694,33.5788,33.5412,33.5412,406927.0
2018-11-28 15:55:00,35.65,35.69,35.64,35.68,1265568.0,33.5412,33.5788,33.5318,33.5694,1265568.0
2018-11-29 09:30:00,35.49,35.71,35.49,35.69,46296.0,33.3907,33.5977,33.3907,33.5788,46296.0
2018-11-29 09:35:00,35.68,35.68,35.53,35.61,253497.0,33.5694,33.5694,33.4283,33.5036,253497.0
2018-11-29 09:40:00,35.6,35.68,35.54,35.67,117318.0,33.4942,33.5694,33.4377,33.56,117318.0
2018-11-29 09:45:00,35.66,35.7,35.59,35.59,313026.0,33.5506,33.5882,33.4848,33.4848,313026.0
2018-11-29 09:50:00,35.6,35.64,35.52,35.55,85394.0,33.4942,33.5318,33.4189,33.4471,85394.0
2018-11-29 09:55:00,35.55,35.56,35.47,35.49,163447.0,33.4471,33.4565,33.3719,33.3907,163447.0
2018-11-29 10:00:00,35.48,35.48,35.35,35.36,297997.0,33.3813,33.3813,33.259,33.2684,297997.0
2018-11-29 10:05:00,35.38,35.41,35.31,35.33,143491.0,33.2872,33.3154,33.2213,33.2401,143491.0
2018-11-29 10:10:00,35.34,35.42,35.31,35.42,100012.0,33.2495,33.3248,33.2213,33.3248,100012.0
2018-11-29 10:15:00,35.42,35.42,35.31,35.33,259954.0,33.3248,33.3248,33.2213,33.2401,259954.0
2018-11-29 10:20:00,35.32,35.33,35.29,35.32,363835.0,33.2307,33.2401,33.2025,33.2307,363835.0
2018-11-29 10:25:00,35.32,35.33,35.28,35.29,205648.0,33.2307,33.2401,33.1931,33.2025,205648.0
2018-11-29 10:30:00,35.29,35.48,35.28,35.43,134092.0,33.2025,33.3813,33.1931,33.3342,134092.0
2018-11-29 10:35:00,35.41,35.42,35.3,35.3,31138.0,33.3154,33.3248,33.2119,33.2119,31138.0
2018-11-29 10:40:00,35.3,35.31,35.26,35.28,70545.0,33.2119,33.2213,33.1743,33.1931,70545.0
2018-11-29 10:45:00,35.28,35.3,35.21,35.21,67507.0,33.1931,33.2119,33.1272,33.1272,67507.0
2018-11-29 10:50:00,35.21,35.23,35.17,35.23,29711.0,33.1272,33.1461,33.0896,33.1461,29711.0
2018-11-29 10:55:00,35.23,35.31,35.23,35.3,28993.0,33.1461,33.2213,33.1461,33.2119,28993.0
2018-11-29 11:00:00,35.29,35.34,35.28,35.33,28206.0,33.2025,33.2495,33.1931,33.2401,28206.0
2018-11-29 11:05:00,35.34,35.39,35.33,35.37,122068.0,33.2495,33.2966,33.2401,33.2778,122068.0
2018-11-29 11:10:00,35.36,35.4,35.34,35.38,17252.0,33.2684,33.306,33.2495,33.2872,17252.0
2018-11-29 11:15:00,35.38,35.42,35.37,35.41,12440.0,33.2872,33.3248,33.2778,33.3154,12440.0
2018-11-29 11:20:00,35.4,35.49,35.38,35.43,73816.0,33.306,33.3907,33.2872,33.3342,73816.0
2018-11-29 11:25:00,35.43,35.47,35.4,35.47,20834.0,33.3342,33.3719,33.306,33.3719,20834.0
2018-11-29 11:30:00,35.47,35.47,35.4,35.43,34906.0,33.3719,33.3719,33.306,33.3342,34906.0
2018-11-29 11:35:00,35.44,35.45,35.41,35.44,27211.0,33.3436,33.353,33.3154,33.3436,27211.0
2018-11-29 11:40:00,35.44,35.48,35.43,35.46,26291.0,33.3436,33.3813,33.3342,33.3624,26291.0
2018-11-29 11:45:00,35.46,35.47,35.39,35.39,30104.0,33.3624,33.3719,33.2966,33.2966,30104.0
2018-11-29 11:50:00,35.39,35.41,35.35,35.41,23907.0,33.2966,33.3154,33.259,33.3154,23907.0
2018-11-29 11:55:00,35.41,35.41,35.34,35.41,15921.0,33.3154,33.3154,33.2495,33.3154,15921.0
2018-11-29 12:00:00,35.41,35.41,35.38,35.4,17744.0,33.3154,33.3154,33.2872,33.306,17744.0
2018-11-29 12:05:00,35.4,35.41,35.36,35.41,48055.0,33.306,33.3154,33.2684,33.3154,48055.0
2018-11-29 12:10:00,35.41,35.47,35.41,35.45,14227.0,33.3154,33.3719,33.3154,33.353,14227.0
2018-11-29 12:15:00,35.45,35.5,35.44,35.44,39997.0,33.353,33.4001,33.3436,33.3436,39997.0
2018-11-29 12:20:00,35.45,35.45,35.4,35.41,31319.0,33.353,33.353,33.306,33.3154,31319.0
2018-11-29 12:25:00,35.41,35.44,35.41,35.44,14840.0,33.3154,33.3436,33.3154,33.3436,14840.0
2018-11-29 12:30:00,35.45,35.49,35.45,35.48,18033.0,33.353,33.3907,33.353,33.3813,18033.0
2018-11-29 12:35:00,35.48,35.48,35.45,35.48,16184.0,33.3813,33.3813,33.353,33.3813,16184.0
2018-11-29 12:40:00,35.48,35.5,35.47,35.48,74101.0,33.3813,33.4001,33.3719,33.3813,74101.0
2018-11-29 12:45:00,35.47,35.47,35.45,35.45,6820.0,33.3719,33.3719,33.353,33.353,6820.0
2018-11-29 12:50:00,35.46,35.48,35.45,35.46,7467.0,33.3624,33.3813,33.353,33.3624,7467.0
2018-11-29 12:55:00,35.47,35.51,35.47,35.49,47570.0,33.3719,33.4095,33.3719,33.3907,47570.0
2018-11-29 13:00:00,35.5,35.5,35.48,35.48,37469.0,33.4001,33.4001,33.3813,33.3813,37469.0
2018-11-29 13:05:00,35.47,35.47,35.42,35.42,5590.0,33.3719,33.3719,33.3248,33.3248,5590.0
2018-11-29 13:10:00,35.4,35.4,35.38,35.4,8980.0,33.306,33.306,33.2872,33.306,8980.0
2018-11-29 13:15:00,35.41,35.41,35.38,35.39,6086.0,33.3154,33.3154,33.2872,33.2966,6086.0
2018-11-29 13:20:00,35.39,35.42,35.39,35.4,45437.0,33.2966,33.3248,33.2966,33.306,45437.0
2018-11-29 13:25:00,35.4,35.42,35.39,35.41,250632.0,33.306,33.3248,33.2966,33.3154,250632.0
2018-11-29 13:30:00,35.41,35.42,35.39,35.4,49136.0,33.3154,33.3248,33.2966,33.306,49136.0
2018-11-29 13:35:00,35.4,35.4,35.36,35.38,10495.0,33.306,33.306,33.2684,33.2872,10495.0
2018-11-29 13:40:00,35.39,35.41,35.38,35.41,6999.0,33.2966,33.3154,33.2872,33.3154,6999.0
2018-11-29 13:45:00,35.4,35.48,35.4,35.48,13862.0,33.306,33.3813,33.306,33.3813,13862.0
2018-11-29 13:50:00,35.48,35.48,35.43,35.45,12572.0,33.3813,33.3813,33.3342,33.353,12572.0
2018-11-29 13:55:00,35.45,35.49,35.45,35.49,134428.0,33.353,33.3907,33.353,33.3907,134428.0
2018-11-29 14:00:00,35.48,35.5,35.41,35.42,123783.0,33.3813,33.4001,33.3154,33.3248,123783.0
2018-11-29 14:05:00,35.41,35.42,35.37,35.41,87144.0,33.3154,33.3248,33.2778,33.3154,87144.0
2018-11-29 14:10:00,35.41,35.51,35.4,35.49,101625.0,33.3154,33.4095,33.306,33.3907,101625.0
2018-11-29 14:15:00,35.49,35.49,35.43,35.46,40323.0,33.3907,33.3907,33.3342,33.3624,40323.0
2018-11-29 14:20:00,35.46,35.49,35.43,35.47,47254.0,33.3624,33.3907,33.3342,33.3719,47254.0
2018-11-29 14:25:00,35.47,35.5,35.46,35.49,13455.0,33.3719,33.4001,33.3624,33.3907,13455.0
2018-11-29 14:30:00,35.48,35.54,35.48,35.54,19098.0,33.3813,33.4377,33.3813,33.4377,19098.0
2018-11-29 14:35:00,35.54,35.57,35.54,35.57,457069.0,33.4377,33.4659,33.4377,33.4659,457069.0
2018-11-29 14:40:00,35.57,35.6,35.56,35.6,23159.0,33.4659,33.4942,33.4565,33.4942,23159.0
2018-11-29 14:45:00,35.59,35.61,35.55,35.61,12598.0,33.4848,33.5036,33.4471,33.5036,12598.0
2018-11-29 14:50:00,35.62,35.68,35.61,35.67,37679.0,33.513,33.5694,33.5036,33.56,37679.0
2018-11-29 14:55:00,35.67,35.73,35.66,35.73,58393.0,33.56,33.6165,33.5506,33.6165,58393.0
2018-11-29 15:00:00,35.73,35.74,35.69,35.69,105121.0,33.6165,33.6259,33.5788,33.5788,105121.0
2018-11-29 15:05:00,35.67,35.67,35.65,35.66,38761.0,33.56,33.56,33.5412,33.5506,38761.0
2018-11-29 15:10:00,35.66,35.66,35.59,35.61,50802.0,33.5506,33.5506,33.4848,33.5036,50802.0
2018-11-29 15:15:00,35.61,35.61,35.57,35.57,34786.0,33.5036,33.5036,33.4659,33.4659,34786.0
2018-11-29 15:20:00,35.58,35.59,35.55,35.55,30939.0,33.4753,33.4848,33.4471,33.4471,30939.0
2018-11-29 15:25:00,35.55,35.57,35.54,35.56,41939.0,33.4471,33.4659,33.4377,33.4565,41939.0
2018-11-29 15:30:00,35.54,35.54,35.51,35.53,60632.0,33.4377,33.4377,33.4095,33.4283,60632.0
2018-11-29 15:35:00,35.53,35.54,35.48,35.5,57361.0,33.4283,33.4377,33.3813,33.4001,57361.0
2018-11-29 15:40:00,35.49,35.51,35.48,35.49,39447.0,33.3907,33.4095,33.3813,33.3907,39447.0
2018-11-29 15:45:00,35.49,35.49,35.43,35.45,94814.0,33.3907,33.3907,33.3342,33.353,94814.0
2018-11-29 15:50:00,35.44,35.48,35.44,35.47,71699.0,33.3436,33.3813,33.3436,33.3719,71699.0
2018-11-29 15:55:00,35.46,35.46,35.4,35.42,245111.0,33.3624,33.3624,33.306,33.3248,245111.0
2018-11-30 09:30:00,35.36,35.48,35.2,35.39,35722.0,33.2684,33.3813,33.1178,33.2966,35722.0
2018-11-30 09:35:00,35.38,35.42,35.27,35.41,31942.0,33.2872,33.3248,33.1837,33.3154,31942.0
2018-11-30 09:40:00,35.41,35.41,35.25,35.32,46231.0,33.3154,33.3154,33.1649,33.2307,46231.0
2018-11-30 09:45:00,35.33,35.44,35.33,35.41,20064.0,33.2401,33.3436,33.2401,33.3154,20064.0
2018-11-30 09:50:00,35.41,35.53,35.38,35.52,58377.0,33.3154,33.4283,33.2872,33.4189,58377.0
2018-11-30 09:55:00,35.53,35.54,35.49,35.5,59826.0,33.4283,33.4377,33.3907,33.4001,59826.0
2018-11-30 10:00:00,35.49,35.5,35.41,35.48,24757.0,33.3907,33.4001,33.3154,33.3813,24757.0
2018-11-30 10:05:00,35.48,35.55,35.47,35.55,32067.0,33.3813,33.4471,33.3719,33.4471,32067.0
2018-11-30 10:10:00,35.55,35.57,35.46,35.51,89030.0,33.4471,33.4659,33.3624,33.4095,89030.0
2018-11-30 10:15:00,35.51,35.53,35.48,35.51,25162.0,33.4095,33.4283,33.3813,33.4095,25162.0
2018-11-30 10:20:00,35.5,35.56,35.5,35.53,50254.0,33.4001,33.4565,33.4001,33.4283,50254.0
2018-11-30 10:25:00,35.53,35.53,35.42,35.43,48006.0,33.4283,33.4283,33.3248,33.3342,48006.0
2018-11-30 10:30:00,35.43,35.56,35.43,35.56,25746.0,33.3342,33.4565,33.3342,33.4565,25746.0
2018-11-30 10:35:00,35.57,35.57,35.52,35.52,31913.0,33.4659,33.4659,33.4189,33.4189,31913.0
2018-11-30 10:40:00,35.52,35.54,35.46,35.47,40263.0,33.4189,33.4377,33.3624,33.3719,40263.0
2018-11-30 10:45:00,35.46,35.46,35.39,35.43,30550.0,33.3624,33.3624,33.2966,33.3342,30550.0
2018-11-30 10:50:00,35.43,35.5,35.43,35.46,81201.0,33.3342,33.4001,33.3342,33.3624,81201.0
2018-11-30 10:55:00,35.45,35.46,35.41,35.44,35125.0,33.353,33.3624,33.3154,33.3436,35125.0
2018-11-30 11:00:00,35.43,35.45,35.39,35.39,30937.0,33.3342,33.353,33.2966,33.2966,30937.0
2018-11-30 11:05:00,35.39,35.41,35.35,35.39,42783.0,33.2966,33.3154,33.259,33.2966,42783.0
2018-11-30 11:10:00,35.39,35.42,35.38,35.39,15353.0,33.2966,33.3248,33.2872,33.2966,15353.0
2018-11-30 11:15:00,35.39,35.46,35.37,35.45,42237.0,33.2966,33.3624,33.2778,33.353,42237.0
2018-11-30 11:20:00,35.46,35.5,35.45,35.46,35935.0,33.3624,33.4001,33.353,33.3624,35935.0
2018-11-30 11:25:00,35.47,35.47,35.4,35.43,27607.0,33.3719,33.3719,33.306,33.3342,27607.0
2018-11-30 11:30:00,35.42,35.44,35.35,35.4,39145.0,33.3248,33.3436,33.259,33.306,39145.0
2018-11-30 11:35:00,35.41,35.45,35.39,35.45,22211.0,33.3154,33.353,33.2966,33.353,22211.0
2018-11-30 11:40:00,35.45,35.48,35.45,35.47,9016.0,33.353,33.3813,33.353,33.3719,9016.0
2018-11-30 11:45:00,35.47,35.52,35.46,35.51,23643.0,33.3719,33.4189,33.3624,33.4095,23643.0
2018-11-30 11:50:00,35.51,35.51,35.48,35.48,8800.0,33.4095,33.4095,33.3813,33.3813,8800.0
2018-11-30 11:55:00,35.48,35.51,35.47,35.5,21716.0,33.3813,33.4095,33.3719,33.4001,21716.0
2018-11-30 12:00:00,35.51,35.51,35.42,35.42,26957.0,33.4095,33.4095,33.3248,33.3248,26957.0
2018-11-30 12:05:00,35.43,35.51,35.43,35.51,18423.0,33.3342,33.4095,33.3342,33.4095,18423.0
2018-11-30 12:10:00,35.51,35.51,35.46,35.46,13997.0,33.4095,33.4095,33.3624,33.3624,13997.0
2018-11-30 12:15:00,35.46,35.48,35.46,35.48,12302.0,33.3624,33.3813,33.3624,33.3813,12302.0
2018-11-30 12:20:00,35.47,35.48,35.43,35.43,7930.0,33.3719,33.3813,33.3342,33.3342,7930.0
2018-11-30 12:25:00,35.43,35.44,35.4,35.4,13846.0,33.3342,33.3436,33.306,33.306,13846.0
2018-11-30 12:30:00,35.41,35.43,35.4,35.41,19336.0,33.3154,33.3342,33.306,33.3154,19336.0
2018-11-30 12:35:00,35.4,35.42,35.39,35.41,8477.0,33.306,33.3248,33.2966,33.3154,8477.0
2018-11-30 12:40:00,35.4,35.42,35.37,35.39,13042.0,33.306,33.3248,33.2778,33.2966,13042.0
2018-11-30 12:45:00,35.39,35.46,35.39,35.43,16245.0,33.2966,33.3624,33.2966,33.3342,16245.0
2018-11-30 12:50:00,35.43,35.46,35.43,35.46,7457.0,33.3342,33.3624,33.3342,33.3624,7457.0
2018-11-30 12:55:00,35.46,35.47,35.45,35.45,6977.0,33.3624,33.3719,33.353,33.353,6977.0
2018-11-30 13:00:00,35.45,35.46,35.43,35.44,20620.0,33.353,33.3624,33.3342,33.3436,20620.0
2018-11-30 13:05:00,35.44,35.45,35.4,35.4,7713.0,33.3436,33.353,33.306,33.306,7713.0
2018-11-30 13:10:00,35.4,35.41,35.37,35.39,6740.0,33.306,33.3154,33.2778,33.2966,6740.0
2018-11-30 13:15:00,35.39,35.42,35.38,35.41,22782.0,33.2966,33.3248,33.2872,33.3154,22782.0
2018-11-30 13:20:00,35.42,35.42,35.38,35.41,53551.0,33.3248,33.3248,33.2872,33.3154,53551.0
2018-11-30 13:25:00,35.41,35.41,35.38,35.39,40357.0,33.3154,33.3154,33.2872,33.2966,40357.0
2018-11-30 13:30:00,35.39,35.42,35.36,35.41,68363.0,33.2966,33.3248,33.2684,33.3154,68363.0
2018-11-30 13:35:00,35.41,35.46,35.41,35.46,18695.0,33.3154,33.3624,33.3154,33.3624,18695.0
2018-11-30 13:40:00,35.46,35.46,35.44,35.45,19928.0,33.3624,33.3624,33.3436,33.353,19928.0
2018-11-30 13:45:00,35.45,35.48,35.43,35.48,12940.0,33.353,33.3813,33.3342,33.3813,12940.0
2018-11-30 13:50:00,35.49,35.51,35.47,35.48,16787.0,33.3907,33.4095,33.3719,33.3813,16787.0
2018-11-30 13:55:00,35.49,35.54,35.49,35.53,16639.0,33.3907,33.4377,33.3907,33.4283,16639.0
2018-11-30 14:00:00,35.54,35.54,35.49,35.51,15038.0,33.4377,33.4377,33.3907,33.4095,15038.0
2018-11-30 14:05:00,35.51,35.53,35.5,35.5,36132.0,33.4095,33.4283,33.4001,33.4001,36132.0
2018-11-30 14:10:00,35.5,35.51,35.48,35.49,13825.0,33.4001,33.4095,33.3813,33.3907,13825.0
2018-11-30 14:15:00,35.49,35.52,35.48,35.48,9540.0,33.3907,33.4189,33.3813,33.3813,9540.0
2018-11-30 14:20:00,35.48,35.5,35.46,35.46,10300.0,33.3813,33.4001,33.3624,33.3624,10300.0
2018-11-30 14:25:00,35.47,35.48,35.45,35.48,18329.0,33.3719,33.3813,33.353,33.3813,18329.0
2018-11-30 14:30:00,35.48,35.51,35.45,35.45,20195.0,33.3813,33.4095,33.353,33.353,20195.0
2018-11-30 14:35:00,35.45,35.5,35.45,35.49,12795.0,33.353,33.4001,33.353,33.3907,12795.0
2018-11-30 14:40:00,35.49,35.54,35.48,35.52,11000.0,33.3907,33.4377,33.3813,33.4189,11000.0
2018-11-30 14:45:00,35.52,35.52,35.5,35.51,8952.0,33.4189,33.4189,33.4001,33.4095,8952.0
2018-11-30 14:50:00,35.51,35.51,35.48,35.49,25765.0,33.4095,33.4095,33.3813,33.3907,25765.0
2018-11-30 14:55:00,35.5,35.52,35.48,35.5,69459.0,33.4001,33.4189,33.3813,33.4001,69459.0
2018-11-30 15:00:00,35.51,35.52,35.47,35.5,12792.0,33.4095,33.4189,33.3719,33.4001,12792.0
2018-11-30 15:05:00,35.49,35.57,35.48,35.57,72245.0,33.3907,33.4659,33.3813,33.4659,72245.0
2018-11-30 15:10:00,35.57,35.57,35.54,35.54,19516.0,33.4659,33.4659,33.4377,33.4377,19516.0
2018-11-30 15:15:00,35.55,35.56,35.54,35.55,18489.0,33.4471,33.4565,33.4377,33.4471,18489.0
2018-11-30 15:20:00,35.54,35.56,35.53,35.55,32285.0,33.4377,33.4565,33.4283,33.4471,32285.0
2018-11-30 15:25:00,35.55,35.55,35.52,35.52,16622.0,33.4471,33.4471,33.4189,33.4189,16622.0
2018-11-30 15:30:00,35.52,35.56,35.52,35.55,24460.0,33.4189,33.4565,33.4189,33.4471,24460.0
2018-11-30 15:35:00,35.55,35.56,35.53,35.55,31185.0,33.4471,33.4565,33.4283,33.4471,31185.0
2018-11-30 15:40:00,35.55,35.57,35.54,35.56,22651.0,33.4471,33.4659,33.4377,33.4565,22651.0
2018-11-30 15:45:00,35.55,35.56,35.5,35.51,35098.0,33.4471,33.4565,33.4001,33.4095,35098.0
2018-11-30 15:50:00,35.51,35.52,35.47,35.49,237160.0,33.4095,33.4189,33.3719,33.3907,237160.0
2018-11-30 15:55:00,35.5,35.55,35.49,35.52,181046.0,33.4001,33.4471,33.3907,33.4189,181046.0
2018-12-03 09:30:00,36.1,36.23,36.09,36.09,263820.0,33.9646,34.0869,33.9552,33.9552,263820.0
2018-12-03 09:35:00,36.08,36.2,36.08,36.15,231025.0,33.9458,34.0587,33.9458,34.0116,231025.0
2018-12-03 09:40:00,36.15,36.19,36.09,36.14,78610.0,34.0116,34.0493,33.9552,34.0022,78610.0
2018-12-03 09:45:00,36.13,36.17,36.09,36.11,84775.0,33.9928,34.0304,33.9552,33.974,84775.0
2018-12-03 09:50:00,36.11,36.12,35.87,35.87,83070.0,33.974,33.9834,33.7482,33.7482,83070.0
2018-12-03 09:55:00,35.87,35.89,35.76,35.83,75460.0,33.7482,33.767,33.6447,33.7106,75460.0
2018-12-03 10:00:00,35.83,35.87,35.79,35.79,70027.0,33.7106,33.7482,33.6729,33.6729,70027.0
2018-12-03 10:05:00,35.8,35.8,35.74,35.8,53232.0,33.6823,33.6823,33.6259,33.6823,53232.0
2018-12-03 10:10:00,35.8,35.8,35.66,35.66,60234.0,33.6823,33.6823,33.5506,33.5506,60234.0
2018-12-03 10:15:00,35.65,35.66,35.59,35.6,128663.0,33.5412,33.5506,33.4848,33.4942,128663.0
2018-12-03 10:20:00,35.6,35.66,35.59,35.65,51959.0,33.4942,33.5506,33.4848,33.5412,51959.0
2018-12-03 10:25:00,35.64,35.71,35.63,35.68,115940.0,33.5318,33.5977,33.5224,33.5694,115940.0
2018-12-03 10:30:00,35.67,35.67,35.55,35.61,112985.0,33.56,33.56,33.4471,33.5036,112985.0
2018-12-03 10:35:00,35.6,35.62,35.49,35.49,64070.0,33.4942,33.513,33.3907,33.3907,64070.0
2018-12-03 10:40:00,35.49,35.56,35.45,35.51,66335.0,33.3907,33.4565,33.353,33.4095,66335.0
2018-12-03 10:45:00,35.51,35.59,35.51,35.58,38868.0,33.4095,33.4848,33.4095,33.4753,38868.0
2018-12-03 10:50:00,35.58,35.62,35.52,35.53,39906.0,33.4753,33.513,33.4189,33.4283,39906.0
2018-12-03 10:55:00,35.53,35.55,35.5,35.52,37835.0,33.4283,33.4471,33.4001,33.4189,37835.0
2018-12-03 11:00:00,35.53,35.53,35.44,35.44,72898.0,33.4283,33.4283,33.3436,33.3436,72898.0
2018-12-03 11:05:00,35.45,35.54,35.41,35.52,110099.0,33.353,33.4377,33.3154,33.4189,110099.0
2018-12-03 11:10:00,35.53,35.53,35.47,35.49,85449.0,33.4283,33.4283,33.3719,33.3907,85449.0
2018-12-03 11:15:00,35.49,35.55,35.49,35.51,37449.0,33.3907,33.4471,33.3907,33.4095,37449.0
2018-12-03 11:20:00,35.5,35.61,35.49,35.56,56261.0,33.4001,33.5036,33.3907,33.4565,56261.0
2018-12-03 11:25:00,35.57,35.59,35.49,35.56,50383.0,33.4659,33.4848,33.3907,33.4565,50383.0
2018-12-03 11:30:00,35.58,35.62,35.58,35.6,31732.0,33.4753,33.513,33.4753,33.4942,31732.0
2018-12-03 11:35:00,35.59,35.6,35.51,35.51,19425.0,33.4848,33.4942,33.4095,33.4095,19425.0
2018-12-03 11:40:00,35.51,35.52,35.42,35.43,41515.0,33.4095,33.4189,33.3248,33.3342,41515.0
2018-12-03 11:45:00,35.43,35.44,35.4,35.43,21755.0,33.3342,33.3436,33.306,33.3342,21755.0
2018-12-03 11:50:00,35.43,35.43,35.39,35.39,32003.0,33.3342,33.3342,33.2966,33.2966,32003.0
2018-12-03 11:55:00,35.38,35.45,35.37,35.44,25904.0,33.2872,33.353,33.2778,33.3436,25904.0
2018-12-03 12:00:00,35.44,35.47,35.44,35.44,23422.0,33.3436,33.3719,33.3436,33.3436,23422.0
2018-12-03 12:05:00,35.45,35.52,35.44,35.51,19988.0,33.353,33.4189,33.3436,33.4095,19988.0
2018-12-03 12:10:00,35.51,35.56,35.5,35.55,141685.0,33.4095,33.4565,33.4001,33.4471,141685.0
2018-12-03 12:15:00,35.55,35.62,35.55,35.59,21090.0,33.4471,33.513,33.4471,33.4848,21090.0
2018-12-03 12:20:00,35.59,35.69,35.59,35.69,13815.0,33.4848,33.5788,33.4848,33.5788,13815.0
2018-12-03 12:25:00,35.69,35.72,35.69,35.72,13528.0,33.5788,33.6071,33.5788,33.6071,13528.0
2018-12-03 12:30:00,35.73,35.82,35.7,35.82,43868.0,33.6165,33.7012,33.5882,33.7012,43868.0
2018-12-03 12:35:00,35.8,35.82,35.78,35.78,42128.0,33.6823,33.7012,33.6635,33.6635,42128.0
2018-12-03 12:40:00,35.78,35.79,35.76,35.78,78525.0,33.6635,33.6729,33.6447,33.6635,78525.0
2018-12-03 12:45:00,35.79,35.8,35.75,35.79,32145.0,33.6729,33.6823,33.6353,33.6729,32145.0
2018-12-03 12:50:00,35.79,35.82,35.78,35.82,15626.0,33.6729,33.7012,33.6635,33.7012,15626.0
2018-12-03 12:55:00,35.82,35.84,35.81,35.84,39807.0,33.7012,33.72,33.6917,33.72,39807.0
2018-12-03 13:00:00,35.84,35.9,35.84,35.88,55290.0,33.72,33.7764,33.72,33.7576,55290.0
2018-12-03 13:05:00,35.87,35.88,35.83,35.83,20531.0,33.7482,33.7576,33.7106,33.7106,20531.0
2018-12-03 13:10:00,35.84,35.88,35.83,35.84,39066.0,33.72,33.7576,33.7106,33.72,39066.0
2018-12-03 13:15:00,35.85,35.88,35.84,35.86,27837.0,33.7294,33.7576,33.72,33.7388,27837.0
2018-12-03 13:20:00,35.86,35.9,35.86,35.9,8851.0,33.7388,33.7764,33.7388,33.7764,8851.0
2018-12-03 13:25:00,35.9,35.91,35.87,35.89,14151.0,33.7764,33.7858,33.7482,33.767,14151.0
2018-12-03 13:30:00,35.9,35.9,35.84,35.85,16116.0,33.7764,33.7764,33.72,33.7294,16116.0
2018-12-03 13:35:00,35.85,35.86,35.83,35.84,11436.0,33.7294,33.7388,33.7106,33.72,11436.0
2018-12-03 13:40:00,35.84,35.88,35.84,35.87,21175.0,33.72,33.7576,33.72,33.7482,21175.0
2018-12-03 13:45:00,35.87,35.88,35.8,35.8,18195.0,33.7482,33.7576,33.6823,33.6823,18195.0
2018-12-03 13:50:00,35.79,35.85,35.78,35.84,13832.0,33.6729,33.7294,33.6635,33.72,13832.0
2018-12-03 13:55:00,35.83,35.87,35.82,35.87,14467.0,33.7106,33.7482,33.7012,33.7482,14467.0
2018-12-03 14:00:00,35.88,35.91,35.85,35.88,33906.0,33.7576,33.7858,33.7294,33.7576,33906.0
2018-12-03 14:05:00,35.88,35.88,35.78,35.82,16939.0,33.7576,33.7576,33.6635,33.7012,16939.0
2018-12-03 14:10:00,35.83,35.85,35.82,35.84,17437.0,33.7106,33.7294,33.7012,33.72,17437.0
2018-12-03 14:15:00,35.84,35.95,35.84,35.9,13381.0,33.72,33.8235,33.72,33.7764,13381.0
2018-12-03 14:20:00,35.9,35.94,35.9,35.91,18974.0,33.7764,33.8141,33.7764,33.7858,18974.0
2018-12-03 14:25:00,35.91,35.96,35.89,35.95,18479.0,33.7858,33.8329,33.767,33.8235,18479.0
2018-12-03 14:30:00,35.96,36.01,35.96,35.98,24472.0,33.8329,33.8799,33.8329,33.8517,24472.0
2018-12-03 14:35:00,35.99,36.0,35.96,35.97,28951.0,33.8611,33.8705,33.8329,33.8423,28951.0
2018-12-03 14:40:00,35.97,35.99,35.93,35.95,27487.0,33.8423,33.8611,33.8046,33.8235,27487.0
2018-12-03 14:45:00,35.95,36.0,35.95,36.0,60952.0,33.8235,33.8705,33.8235,33.8705,60952.0
2018-12-03 14:50:00,36.0,36.01,35.94,35.96,60123.0,33.8705,33.8799,33.8141,33.8329,60123.0
2018-12-03 14:55:00,35.95,36.02,35.95,36.01,13295.0,33.8235,33.8893,33.8235,33.8799,13295.0
2018-12-03 15:00:00,36.0,36.02,35.96,35.98,32150.0,33.8705,33.8893,33.8329,33.8517,32150.0
2018-12-03 15:05:00,35.97,36.02,35.94,35.97,78395.0,33.8423,33.8893,33.8141,33.8423,78395.0
2018-12-03 15:10:00,35.99,36.06,35.99,36.06,34235.0,33.8611,33.927,33.8611,33.927,34235.0
2018-12-03 15:15:00,36.06,36.09,36.06,36.07,34425.0,33.927,33.9552,33.927,33.9364,34425.0
2018-12-03 15:20:00,36.07,36.08,36.05,36.06,95091.0,33.9364,33.9458,33.9175,33.927,95091.0
2018-12-03 15:25:00,36.06,36.1,36.04,36.09,41010.0,33.927,33.9646,33.9081,33.9552,41010.0
2018-12-03 15:30:00,36.09,36.12,36.06,36.11,160750.0,33.9552,33.9834,33.927,33.974,160750.0
2018-12-03 15:35:00,36.12,36.13,36.09,36.1,62171.0,33.9834,33.9928,33.9552,33.9646,62171.0
2018-12-03 15:40:00,36.11,36.11,36.07,36.08,115276.0,33.974,33.974,33.9364,33.9458,115276.0
2018-12-03 15:45:00,36.08,36.09,36.04,36.06,133675.0,33.9458,33.9552,33.9081,33.927,133675.0
2018-12-03 15:50:00,36.06,36.07,36.03,36.04,101605.0,33.927,33.9364,33.8987,33.9081,101605.0
2018-12-03 15:55:00,36.03,36.08,36.03,36.05,213475.0,33.8987,33.9458,33.8987,33.9175,213475.0
2018-12-04 09:30:00,35.71,35.74,35.55,35.55,213741.0,33.5977,33.6259,33.4471,33.4471,213741.0
2018-12-04 09:35:00,35.54,35.57,35.33,35.33,219155.0,33.4377,33.4659,33.2401,33.2401,219155.0
2018-12-04 09:40:00,35.33,35.35,35.17,35.18,158181.0,33.2401,33.259,33.0896,33.099,158181.0
2018-12-04 09:45:00,35.18,35.23,35.02,35.1,255774.0,33.099,33.1461,32.9485,33.0237,255774.0
2018-12-04 09:50:00,35.09,35.14,34.91,34.95,148630.0,33.0143,33.0614,32.845,32.8826,148630.0
2018-12-04 09:55:00,34.94,35.03,34.93,34.99,179340.0,32.8732,32.9579,32.8638,32.9202,179340.0
2018-12-04 10:00:00,34.99,35.01,34.95,34.95,78469.0,32.9202,32.9391,32.8826,32.8826,78469.0
2018-12-04 10:05:00,34.95,35.01,34.93,35.0,36819.0,32.8826,32.9391,32.8638,32.9297,36819.0
2018-12-04 10:10:00,35.0,35.07,34.99,35.05,137222.0,32.9297,32.9955,32.9202,32.9767,137222.0
2018-12-04 10:15:00,35.05,35.11,35.04,35.04,92081.0,32.9767,33.0331,32.9673,32.9673,92081.0
2018-12-04 10:20:00,35.04,35.13,35.04,35.13,81707.0,32.9673,33.052,32.9673,33.052,81707.0
2018-12-04 10:25:00,35.13,35.13,35.03,35.08,54923.0,33.052,33.052,32.9579,33.0049,54923.0
2018-12-04 10:30:00,35.08,35.16,35.07,35.14,66246.0,33.0049,33.0802,32.9955,33.0614,66246.0
2018-12-04 10:35:00,35.14,35.27,35.12,35.27,64607.0,33.0614,33.1837,33.0426,33.1837,64607.0
2018-12-04 10:40:00,35.27,35.36,35.27,35.35,138668.0,33.1837,33.2684,33.1837,33.259,138668.0
2018-12-04 10:45:00,35.35,35.39,35.32,35.39,31758.0,33.259,33.2966,33.2307,33.2966,31758.0
2018-12-04 10:50:00,35.39,35.4,35.31,35.39,111610.0,33.2966,33.306,33.2213,33.2966,111610.0
2018-12-04 10:55:00,35.39,35.45,35.35,35.35,95554.0,33.2966,33.353,33.259,33.259,95554.0
2018-12-04 11:00:00,35.33,35.39,35.29,35.37,99649.0,33.2401,33.2966,33.2025,33.2778,99649.0
2018-12-04 11:05:00,35.37,35.43,35.35,35.42,41668.0,33.2778,33.3342,33.259,33.3248,41668.0
2018-12-04 11:10:00,35.41,35.43,35.36,35.39,88270.0,33.3154,33.3342,33.2684,33.2966,88270.0
2018-12-04 11:15:00,35.38,35.38,35.33,35.35,311760.0,33.2872,33.2872,33.2401,33.259,311760.0
2018-12-04 11:20:00,35.35,35.35,35.22,35.23,346814.0,33.259,33.259,33.1366,33.1461,346814.0
2018-12-04 11:25:00,35.23,35.24,35.19,35.22,93978.0,33.1461,33.1555,33.1084,33.1366,93978.0
2018-12-04 11:30:00,35.22,35.22,35.14,35.16,122690.0,33.1366,33.1366,33.0614,33.0802,122690.0
2018-12-04 11:35:00,35.17,35.17,35.1,35.12,208868.0,33.0896,33.0896,33.0237,33.0426,208868.0
2018-12-04 11:40:00,35.13,35.17,35.11,35.17,98880.0,33.052,33.0896,33.0331,33.0896,98880.0
2018-12-04 11:45:00,35.17,35.18,35.13,35.14,94363.0,33.0896,33.099,33.052,33.0614,94363.0
2018-12-04 11:50:00,35.14,35.17,35.12,35.17,38059.0,33.0614,33.0896,33.0426,33.0896,38059.0
2018-12-04 11:55:00,35.18,35.2,35.16,35.19,34020.0,33.099,33.1178,33.0802,33.1084,34020.0
2018-12-04 12:00:00,35.19,35.25,35.16,35.16,73219.0,33.1084,33.1649,33.0802,33.0802,73219.0
2018-12-04 12:05:00,35.16,35.17,34.96,35.0,112292.0,33.0802,33.0896,32.892,32.9297,112292.0
2018-12-04 12:10:00,35.0,35.01,34.91,34.92,151733.0,32.9297,32.9391,32.845,32.8544,151733.0
2018-12-04 12:15:00,34.91,34.94,34.87,34.94,127586.0,32.845,32.8732,32.8073,32.8732,127586.0
2018-12-04 12:20:00,34.93,34.94,34.84,34.85,73975.0,32.8638,32.8732,32.7791,32.7885,73975.0
2018-12-04 12:25:00,34.85,34.9,34.8,34.8,133754.0,32.7885,32.8356,32.7415,32.7415,133754.0
2018-12-04 12:30:00,34.79,34.82,34.74,34.81,119593.0,32.7321,32.7603,32.685,32.7509,119593.0
2018-12-04 12:35:00,34.81,34.91,34.78,34.87,213248.0,32.7509,32.845,32.7227,32.8073,213248.0
2018-12-04 12:40:00,34.86,34.93,34.86,34.87,76969.0,32.7979,32.8638,32.7979,32.8073,76969.0
2018-12-04 12:45:00,34.87,34.89,34.84,34.88,51048.0,32.8073,32.8262,32.7791,32.8168,51048.0
2018-12-04 12:50:00,34.88,34.89,34.83,34.86,103782.0,32.8168,32.8262,32.7697,32.7979,103782.0
2018-12-04 12:55:00,34.87,34.9,34.84,34.85,42749.0,32.8073,32.8356,32.7791,32.7885,42749.0
2018-12-04 13:00:00,34.85,34.89,34.8,34.89,93595.0,32.7885,32.8262,32.7415,32.8262,93595.0
2018-12-04 13:05:00,34.88,34.93,34.87,34.87,57534.0,32.8168,32.8638,32.8073,32.8073,57534.0
2018-12-04 13:10:00,34.87,34.87,34.78,34.78,32469.0,32.8073,32.8073,32.7227,32.7227,32469.0
2018-12-04 13:15:00,34.79,34.88,34.79,34.87,74766.0,32.7321,32.8168,32.7321,32.8073,74766.0
2018-12-04 13:20:00,34.86,34.88,34.81,34.84,60755.0,32.7979,32.8168,32.7509,32.7791,60755.0
2018-12-04 13:25:00,34.83,34.84,34.68,34.73,98974.0,32.7697,32.7791,32.6286,32.6756,98974.0
2018-12-04 13:30:00,34.72,34.75,34.67,34.69,183801.0,32.6662,32.6944,32.6192,32.638,183801.0
2018-12-04 13:35:00,34.68,34.69,34.57,34.58,72408.0,32.6286,32.638,32.5251,32.5345,72408.0
2018-12-04 13:40:00,34.58,34.65,34.52,34.65,165433.0,32.5345,32.6004,32.478,32.6004,165433.0
2018-12-04 13:45:00,34.63,34.76,34.61,34.75,56292.0,32.5815,32.7039,32.5627,32.6944,56292.0
2018-12-04 13:50:00,34.75,34.81,34.74,34.8,75358.0,32.6944,32.7509,32.685,32.7415,75358.0
2018-12-04 13:55:00,34.8,34.91,34.8,34.86,56372.0,32.7415,32.845,32.7415,32.7979,56372.0
2018-12-04 14:00:00,34.86,34.86,34.77,34.78,46896.0,32.7979,32.7979,32.7133,32.7227,46896.0
2018-12-04 14:05:00,34.77,34.85,34.77,34.85,47291.0,32.7133,32.7885,32.7133,32.7885,47291.0
2018-12-04 14:10:00,34.84,34.9,34.83,34.88,85703.0,32.7791,32.8356,32.7697,32.8168,85703.0
2018-12-04 14:15:00,34.87,34.92,34.85,34.9,74844.0,32.8073,32.8544,32.7885,32.8356,74844.0
2018-12-04 14:20:00,34.91,34.91,34.82,34.85,38960.0,32.845,32.845,32.7603,32.7885,38960.0
2018-12-04 14:25:00,34.84,34.84,34.8,34.82,31889.0,32.7791,32.7791,32.7415,32.7603,31889.0
2018-12-04 14:30:00,34.83,34.96,34.83,34.95,104311.0,32.7697,32.892,32.7697,32.8826,104311.0
2018-12-04 14:35:00,34.95,34.95,34.88,34.9,95162.0,32.8826,32.8826,32.8168,32.8356,95162.0
2018-12-04 14:40:00,34.89,34.94,34.87,34.87,90759.0,32.8262,32.8732,32.8073,32.8073,90759.0
2018-12-04 14:45:00,34.86,34.96,34.86,34.93,55435.0,32.7979,32.892,32.7979,32.8638,55435.0
2018-12-04 14:50:00,34.93,34.94,34.88,34.89,81756.0,32.8638,32.8732,32.8168,32.8262,81756.0
2018-12-04 14:55:00,34.89,34.91,34.76,34.76,103063.0,32.8262,32.845,32.7039,32.7039,103063.0
2018-12-04 15:00:00,34.76,34.76,34.7,34.72,40460.0,32.7039,32.7039,32.6474,32.6662,40460.0
2018-12-04 15:05:00,34.7,34.71,34.6,34.6,85042.0,32.6474,32.6568,32.5533,32.5533,85042.0
2018-12-04 15:10:00,34.6,34.63,34.57,34.61,58578.0,32.5533,32.5815,32.5251,32.5627,58578.0
2018-12-04 15:15:00,34.61,34.67,34.54,34.55,81680.0,32.5627,32.6192,32.4969,32.5063,81680.0
2018-12-04 15:20:00,34.55,34.61,34.49,34.5,167676.0,32.5063,32.5627,32.4498,32.4592,167676.0
2018-12-04 15:25:00,34.49,34.56,34.48,34.49,175163.0,32.4498,32.5157,32.4404,32.4498,175163.0
2018-12-04 15:30:00,34.49,34.5,34.41,34.46,250800.0,32.4498,32.4592,32.3746,32.4216,250800.0
2018-12-04 15:35:00,34.46,34.55,34.43,34.44,217360.0,32.4216,32.5063,32.3934,32.4028,217360.0
2018-12-04 15:40:00,34.44,34.44,34.37,34.41,170350.0,32.4028,32.4028,32.3369,32.3746,170350.0
2018-12-04 15:45:00,34.4,34.42,34.38,34.41,276945.0,32.3651,32.384,32.3463,32.3746,276945.0
2018-12-04 15:50:00,34.4,34.44,34.35,34.38,202719.0,32.3651,32.4028,32.3181,32.3463,202719.0
2018-12-04 15:55:00,34.39,34.4,34.32,34.38,404408.0,32.3557,32.3651,32.2899,32.3463,404408.0
2018-12-06 09:30:00,33.94,33.94,33.7,33.87,145232.0,31.9324,31.9324,31.7066,31.8665,145232.0
2018-12-06 09:35:00,33.91,34.16,33.9,34.14,173368.0,31.9041,32.1393,31.8947,32.1205,173368.0
2018-12-06 09:40:00,34.12,34.14,33.98,34.11,144779.0,32.1017,32.1205,31.97,32.0923,144779.0
2018-12-06 09:45:00,34.1,34.18,34.0,34.03,103076.0,32.0829,32.1582,31.9888,32.017,103076.0
2018-12-06 09:50:00,34.03,34.05,33.9,33.91,109933.0,32.017,32.0359,31.8947,31.9041,109933.0
2018-12-06 09:55:00,33.91,33.93,33.87,33.9,183386.0,31.9041,31.9229,31.8665,31.8947,183386.0
2018-12-06 10:00:00,33.9,34.14,33.87,34.14,89549.0,31.8947,32.1205,31.8665,32.1205,89549.0
2018-12-06 10:05:00,34.15,34.25,34.05,34.25,151424.0,32.1299,32.224,32.0359,32.224,151424.0
2018-12-06 10:10:00,34.25,34.28,34.2,34.26,113515.0,32.224,32.2522,32.177,32.2334,113515.0
2018-12-06 10:15:00,34.26,34.3,34.15,34.16,150976.0,32.2334,32.2711,32.1299,32.1393,150976.0
2018-12-06 10:20:00,34.17,34.31,34.15,34.23,190582.0,32.1488,32.2805,32.1299,32.2052,190582.0
2018-12-06 10:25:00,34.22,34.36,34.2,34.27,124340.0,32.1958,32.3275,32.177,32.2428,124340.0
2018-12-06 10:30:00,34.27,34.29,34.13,34.13,121769.0,32.2428,32.2617,32.1111,32.1111,121769.0
2018-12-06 10:35:00,34.14,34.22,34.09,34.19,96696.0,32.1205,32.1958,32.0735,32.1676,96696.0
2018-12-06 10:40:00,34.19,34.27,34.12,34.26,70348.0,32.1676,32.2428,32.1017,32.2334,70348.0
2018-12-06 10:45:00,34.27,34.27,34.17,34.21,87059.0,32.2428,32.2428,32.1488,32.1864,87059.0
2018-12-06 10:50:00,34.2,34.34,34.2,34.29,144223.0,32.177,32.3087,32.177,32.2617,144223.0
2018-12-06 10:55:00,34.28,34.28,34.11,34.18,162375.0,32.2522,32.2522,32.0923,32.1582,162375.0
2018-12-06 11:00:00,34.17,34.21,34.12,34.13,115558.0,32.1488,32.1864,32.1017,32.1111,115558.0
2018-12-06 11:05:00,34.12,34.13,34.06,34.07,70166.0,32.1017,32.1111,32.0453,32.0547,70166.0
2018-12-06 11:10:00,34.07,34.13,34.02,34.06,166763.0,32.0547,32.1111,32.0076,32.0453,166763.0
2018-12-06 11:15:00,34.05,34.14,34.03,34.08,85701.0,32.0359,32.1205,32.017,32.0641,85701.0
2018-12-06 11:20:00,34.07,34.1,34.03,34.04,55220.0,32.0547,32.0829,32.017,32.0264,55220.0
2018-12-06 11:25:00,34.03,34.07,33.92,33.94,101191.0,32.017,32.0547,31.9135,31.9324,101191.0
2018-12-06 11:30:00,33.94,34.01,33.93,33.97,72313.0,31.9324,31.9982,31.9229,31.9606,72313.0
2018-12-06 11:35:00,33.97,34.01,33.94,33.96,109798.0,31.9606,31.9982,31.9324,31.9512,109798.0
2018-12-06 11:40:00,33.96,34.06,33.95,34.05,70782.0,31.9512,32.0453,31.9418,32.0359,70782.0
2018-12-06 11:45:00,34.05,34.19,34.05,34.13,130297.0,32.0359,32.1676,32.0359,32.1111,130297.0
2018-12-06 11:50:00,34.13,34.21,34.11,34.14,73158.0,32.1111,32.1864,32.0923,32.1205,73158.0
2018-12-06 11:55:00,34.15,34.19,34.12,34.17,63890.0,32.1299,32.1676,32.1017,32.1488,63890.0
2018-12-06 12:00:00,34.18,34.22,34.16,34.21,31797.0,32.1582,32.1958,32.1393,32.1864,31797.0
2018-12-06 12:05:00,34.2,34.26,34.2,34.23,47439.0,32.177,32.2334,32.177,32.2052,47439.0
2018-12-06 12:10:00,34.23,34.27,34.21,34.27,45408.0,32.2052,32.2428,32.1864,32.2428,45408.0
2018-12-06 12:15:00,34.27,34.37,34.27,34.28,108817.0,32.2428,32.3369,32.2428,32.2522,108817.0
2018-12-06 12:20:00,34.27,34.38,34.25,34.38,69012.0,32.2428,32.3463,32.224,32.3463,69012.0
2018-12-06 12:25:00,34.38,34.46,34.35,34.45,67707.0,32.3463,32.4216,32.3181,32.4122,67707.0
2018-12-06 12:30:00,34.45,34.49,34.41,34.45,119501.0,32.4122,32.4498,32.3746,32.4122,119501.0
2018-12-06 12:35:00,34.46,34.49,34.36,34.37,62828.0,32.4216,32.4498,32.3275,32.3369,62828.0
2018-12-06 12:40:00,34.37,34.45,34.36,34.45,87054.0,32.3369,32.4122,32.3275,32.4122,87054.0
2018-12-06 12:45:00,34.45,34.48,34.44,34.45,50540.0,32.4122,32.4404,32.4028,32.4122,50540.0
2018-12-06 12:50:00,34.44,34.49,34.4,34.49,77026.0,32.4028,32.4498,32.3651,32.4498,77026.0
2018-12-06 12:55:00,34.49,34.52,34.42,34.43,33717.0,32.4498,32.478,32.384,32.3934,33717.0
2018-12-06 13:00:00,34.43,34.44,34.36,34.36,39745.0,32.3934,32.4028,32.3275,32.3275,39745.0
2018-12-06 13:05:00,34.37,34.39,34.28,34.29,33329.0,32.3369,32.3557,32.2522,32.2617,33329.0
2018-12-06 13:10:00,34.29,34.33,34.28,34.3,46240.0,32.2617,32.2993,32.2522,32.2711,46240.0
2018-12-06 13:15:00,34.3,34.32,34.25,34.26,34625.0,32.2711,32.2899,32.224,32.2334,34625.0
2018-12-06 13:20:00,34.26,34.28,34.23,34.28,34696.0,32.2334,32.2522,32.2052,32.2522,34696.0
2018-12-06 13:25:00,34.27,34.31,34.27,34.28,43032.0,32.2428,32.2805,32.2428,32.2522,43032.0
2018-12-06 13:30:00,34.27,34.27,34.2,34.24,48655.0,32.2428,32.2428,32.177,32.2146,48655.0
2018-12-06 13:35:00,34.25,34.32,34.22,34.28,39726.0,32.224,32.2899,32.1958,32.2522,39726.0
2018-12-06 13:40:00,34.3,34.39,34.3,34.37,41839.0,32.2711,32.3557,32.2711,32.3369,41839.0
2018-12-06 13:45:00,34.37,34.47,34.37,34.47,79303.0,32.3369,32.431,32.3369,32.431,79303.0
2018-12-06 13:50:00,34.48,34.48,34.44,34.47,44175.0,32.4404,32.4404,32.4028,32.431,44175.0
2018-12-06 13:55:00,34.48,34.5,34.43,34.5,57352.0,32.4404,32.4592,32.3934,32.4592,57352.0
2018-12-06 14:00:00,34.5,34.55,34.47,34.47,83134.0,32.4592,32.5063,32.431,32.431,83134.0
2018-12-06 14:05:00,34.47,34.48,34.4,34.41,42913.0,32.431,32.4404,32.3651,32.3746,42913.0
2018-12-06 14:10:00,34.41,34.41,34.32,34.37,57632.0,32.3746,32.3746,32.2899,32.3369,57632.0
2018-12-06 14:15:00,34.37,34.42,34.28,34.28,45756.0,32.3369,32.384,32.2522,32.2522,45756.0
2018-12-06 14:20:00,34.29,34.33,34.26,34.26,70718.0,32.2617,32.2993,32.2334,32.2334,70718.0
2018-12-06 14:25:00,34.27,34.39,34.27,34.38,41747.0,32.2428,32.3557,32.2428,32.3463,41747.0
2018-12-06 14:30:00,34.38,34.39,34.3,34.32,51028.0,32.3463,32.3557,32.2711,32.2899,51028.0
2018-12-06 14:35:00,34.33,34.36,34.31,34.34,39172.0,32.2993,32.3275,32.2805,32.3087,39172.0
2018-12-06 14:40:00,34.35,34.41,34.34,34.34,41443.0,32.3181,32.3746,32.3087,32.3087,41443.0
2018-12-06 14:45:00,34.34,34.35,34.22,34.26,81613.0,32.3087,32.3181,32.1958,32.2334,81613.0
2018-12-06 14:50:00,34.27,34.42,34.27,34.41,64061.0,32.2428,32.384,32.2428,32.3746,64061.0
2018-12-06 14:55:00,34.41,34.44,34.38,34.42,92823.0,32.3746,32.4028,32.3463,32.384,92823.0
2018-12-06 15:00:00,34.42,34.51,34.41,34.41,88277.0,32.384,32.4686,32.3746,32.3746,88277.0
2018-12-06 15:05:00,34.42,34.42,34.35,34.4,117163.0,32.384,32.384,32.3181,32.3651,117163.0
2018-12-06 15:10:00,34.4,34.45,34.37,34.38,67110.0,32.3651,32.4122,32.3369,32.3463,67110.0
2018-12-06 15:15:00,34.38,34.43,34.36,34.41,56684.0,32.3463,32.3934,32.3275,32.3746,56684.0
2018-12-06 15:20:00,34.4,34.42,34.36,34.41,81521.0,32.3651,32.384,32.3275,32.3746,81521.0
2018-12-06 15:25:00,34.4,34.46,34.4,34.45,67402.0,32.3651,32.4216,32.3651,32.4122,67402.0
2018-12-06 15:30:00,34.45,34.57,34.44,34.54,164347.0,32.4122,32.5251,32.4028,32.4969,164347.0
2018-12-06 15:35:00,34.54,34.59,34.52,34.58,133503.0,32.4969,32.5439,32.478,32.5345,133503.0
2018-12-06 15:40:00,34.58,34.59,34.5,34.58,126324.0,32.5345,32.5439,32.4592,32.5345,126324.0
2018-12-06 15:45:00,34.59,34.66,34.57,34.65,196691.0,32.5439,32.6098,32.5251,32.6004,196691.0
2018-12-06 15:50:00,34.65,34.7,34.64,34.68,305636.0,32.6004,32.6474,32.591,32.6286,305636.0
2018-12-06 15:55:00,34.69,34.72,34.66,34.7,393734.0,32.638,32.6662,32.6098,32.6474,393734.0
2018-12-07 09:30:00,34.57,34.85,34.57,34.85,35229.0,32.5251,32.7885,32.5251,32.7885,35229.0
2018-12-07 09:35:00,34.85,34.89,34.78,34.89,129749.0,32.7885,32.8262,32.7227,32.8262,129749.0
2018-12-07 09:40:00,34.89,35.05,34.88,34.9,142719.0,32.8262,32.9767,32.8168,32.8356,142719.0
2018-12-07 09:45:00,34.91,34.98,34.86,34.87,132334.0,32.845,32.9108,32.7979,32.8073,132334.0
2018-12-07 09:50:00,34.86,35.01,34.82,35.01,109916.0,32.7979,32.9391,32.7603,32.9391,109916.0
2018-12-07 09:55:00,35.0,35.04,34.93,34.94,86594.0,32.9297,32.9673,32.8638,32.8732,86594.0
2018-12-07 10:00:00,34.94,35.05,34.94,35.05,144253.0,32.8732,32.9767,32.8732,32.9767,144253.0
2018-12-07 10:05:00,35.03,35.08,34.99,35.08,386720.0,32.9579,33.0049,32.9202,33.0049,386720.0
2018-12-07 10:10:00,35.07,35.11,34.99,35.0,163144.0,32.9955,33.0331,32.9202,32.9297,163144.0
2018-12-07 10:15:00,35.0,35.01,34.93,34.95,142777.0,32.9297,32.9391,32.8638,32.8826,142777.0
2018-12-07 10:20:00,34.94,35.02,34.92,34.92,69036.0,32.8732,32.9485,32.8544,32.8544,69036.0
2018-12-07 10:25:00,34.93,34.94,34.86,34.88,62556.0,32.8638,32.8732,32.7979,32.8168,62556.0
2018-12-07 10:30:00,34.87,34.91,34.84,34.87,48471.0,32.8073,32.845,32.7791,32.8073,48471.0
2018-12-07 10:35:00,34.86,34.88,34.76,34.78,94090.0,32.7979,32.8168,32.7039,32.7227,94090.0
2018-12-07 10:40:00,34.77,34.9,34.74,34.88,85728.0,32.7133,32.8356,32.685,32.8168,85728.0
2018-12-07 10:45:00,34.88,34.94,34.85,34.89,79944.0,32.8168,32.8732,32.7885,32.8262,79944.0
2018-12-07 10:50:00,34.89,34.93,34.84,34.91,39401.0,32.8262,32.8638,32.7791,32.845,39401.0
2018-12-07 10:55:00,34.9,34.96,34.9,34.96,54643.0,32.8356,32.892,32.8356,32.892,54643.0
2018-12-07 11:00:00,34.96,35.0,34.87,34.88,77651.0,32.892,32.9297,32.8073,32.8168,77651.0
2018-12-07 11:05:00,34.88,34.88,34.73,34.75,67961.0,32.8168,32.8168,32.6756,32.6944,67961.0
2018-12-07 11:10:00,34.72,34.77,34.67,34.67,80484.0,32.6662,32.7133,32.6192,32.6192,80484.0
2018-12-07 11:15:00,34.66,34.75,34.66,34.71,69843.0,32.6098,32.6944,32.6098,32.6568,69843.0
2018-12-07 11:20:00,34.69,34.72,34.66,34.71,69634.0,32.638,32.6662,32.6098,32.6568,69634.0
2018-12-07 11:25:00,34.7,34.75,34.67,34.73,75647.0,32.6474,32.6944,32.6192,32.6756,75647.0
2018-12-07 11:30:00,34.73,34.8,34.68,34.76,312420.0,32.6756,32.7415,32.6286,32.7039,312420.0
2018-12-07 11:35:00,34.77,34.82,34.75,34.79,380161.0,32.7133,32.7603,32.6944,32.7321,380161.0
2018-12-07 11:40:00,34.8,34.84,34.77,34.82,42249.0,32.7415,32.7791,32.7133,32.7603,42249.0
2018-12-07 11:45:00,34.82,34.86,34.79,34.81,31584.0,32.7603,32.7979,32.7321,32.7509,31584.0
2018-12-07 11:50:00,34.8,34.8,34.67,34.67,150035.0,32.7415,32.7415,32.6192,32.6192,150035.0
2018-12-07 11:55:00,34.67,34.69,34.6,34.61,57727.0,32.6192,32.638,32.5533,32.5627,57727.0
2018-12-07 12:00:00,34.6,34.7,34.6,34.69,47156.0,32.5533,32.6474,32.5533,32.638,47156.0
2018-12-07 12:05:00,34.69,34.7,34.64,34.65,26725.0,32.638,32.6474,32.591,32.6004,26725.0
2018-12-07 12:10:00,34.65,34.71,34.64,34.65,110591.0,32.6004,32.6568,32.591,32.6004,110591.0
2018-12-07 12:15:00,34.66,34.66,34.52,34.54,211904.0,32.6098,32.6098,32.478,32.4969,211904.0
2018-12-07 12:20:00,34.54,34.64,34.54,34.62,76276.0,32.4969,32.591,32.4969,32.5721,76276.0
2018-12-07 12:25:00,34.62,34.63,34.55,34.57,54603.0,32.5721,32.5815,32.5063,32.5251,54603.0
2018-12-07 12:30:00,34.56,34.57,34.48,34.5,48648.0,32.5157,32.5251,32.4404,32.4592,48648.0
2018-12-07 12:35:00,34.49,34.51,34.48,34.51,73602.0,32.4498,32.4686,32.4404,32.4686,73602.0
2018-12-07 12:40:00,34.51,34.51,34.45,34.48,75175.0,32.4686,32.4686,32.4122,32.4404,75175.0
2018-12-07 12:45:00,34.49,34.52,34.45,34.45,25287.0,32.4498,32.478,32.4122,32.4122,25287.0
2018-12-07 12:50:00,34.45,34.59,34.45,34.59,71978.0,32.4122,32.5439,32.4122,32.5439,71978.0
2018-12-07 12:55:00,34.59,34.66,34.58,34.64,70337.0,32.5439,32.6098,32.5345,32.591,70337.0
2018-12-07 13:00:00,34.63,34.72,34.6,34.7,72765.0,32.5815,32.6662,32.5533,32.6474,72765.0
2018-12-07 13:05:00,34.7,34.7,34.6,34.6,43869.0,32.6474,32.6474,32.5533,32.5533,43869.0
2018-12-07 13:10:00,34.6,34.62,34.53,34.53,34329.0,32.5533,32.5721,32.4875,32.4875,34329.0
2018-12-07 13:15:00,34.53,34.55,34.44,34.46,36640.0,32.4875,32.5063,32.4028,32.4216,36640.0
2018-12-07 13:20:00,34.46,34.58,34.46,34.57,70182.0,32.4216,32.5345,32.4216,32.5251,70182.0
2018-12-07 13:25:00,34.56,34.57,34.51,34.55,42634.0,32.5157,32.5251,32.4686,32.5063,42634.0
2018-12-07 13:30:00,34.55,34.56,34.47,34.48,71017.0,32.5063,32.5157,32.431,32.4404,71017.0
2018-12-07 13:35:00,34.48,34.54,34.46,34.5,35995.0,32.4404,32.4969,32.4216,32.4592,35995.0
2018-12-07 13:40:00,34.5,34.55,34.49,34.53,38982.0,32.4592,32.5063,32.4498,32.4875,38982.0
2018-12-07 13:45:00,34.53,34.55,34.45,34.46,24768.0,32.4875,32.5063,32.4122,32.4216,24768.0
2018-12-07 13:50:00,34.45,34.47,34.43,34.45,49935.0,32.4122,32.431,32.3934,32.4122,49935.0
2018-12-07 13:55:00,34.44,34.45,34.38,34.4,88163.0,32.4028,32.4122,32.3463,32.3651,88163.0
2018-12-07 14:00:00,34.39,34.39,34.3,34.31,126390.0,32.3557,32.3557,32.2711,32.2805,126390.0
2018-12-07 14:05:00,34.3,34.37,34.27,34.3,47699.0,32.2711,32.3369,32.2428,32.2711,47699.0
2018-12-07 14:10:00,34.3,34.31,34.25,34.3,34688.0,32.2711,32.2805,32.224,32.2711,34688.0
2018-12-07 14:15:00,34.3,34.45,34.3,34.44,121875.0,32.2711,32.4122,32.2711,32.4028,121875.0
2018-12-07 14:20:00,34.45,34.5,34.4,34.41,78275.0,32.4122,32.4592,32.3651,32.3746,78275.0
2018-12-07 14:25:00,34.42,34.45,34.37,34.44,48508.0,32.384,32.4122,32.3369,32.4028,48508.0
2018-12-07 14:30:00,34.44,34.46,34.4,34.43,70802.0,32.4028,32.4216,32.3651,32.3934,70802.0
2018-12-07 14:35:00,34.44,34.44,34.36,34.37,44088.0,32.4028,32.4028,32.3275,32.3369,44088.0
2018-12-07 14:40:00,34.36,34.38,34.3,34.32,45926.0,32.3275,32.3463,32.2711,32.2899,45926.0
2018-12-07 14:45:00,34.32,34.38,34.25,34.34,86228.0,32.2899,32.3463,32.224,32.3087,86228.0
2018-12-07 14:50:00,34.35,34.39,34.22,34.23,64063.0,32.3181,32.3557,32.1958,32.2052,64063.0
2018-12-07 14:55:00,34.24,34.28,34.2,34.23,108124.0,32.2146,32.2522,32.177,32.2052,108124.0
2018-12-07 15:00:00,34.24,34.26,34.17,34.17,95837.0,32.2146,32.2334,32.1488,32.1488,95837.0
2018-12-07 15:05:00,34.18,34.29,34.16,34.29,76568.0,32.1582,32.2617,32.1393,32.2617,76568.0
2018-12-07 15:10:00,34.29,34.34,34.26,34.26,61474.0,32.2617,32.3087,32.2334,32.2334,61474.0
2018-12-07 15:15:00,34.25,34.3,34.21,34.27,148980.0,32.224,32.2711,32.1864,32.2428,148980.0
2018-12-07 15:20:00,34.27,34.3,34.23,34.24,73929.0,32.2428,32.2711,32.2052,32.2146,73929.0
2018-12-07 15:25:00,34.24,34.33,34.2,34.3,113142.0,32.2146,32.2993,32.177,32.2711,113142.0
2018-12-07 15:30:00,34.29,34.41,34.24,34.39,165908.0,32.2617,32.3746,32.2146,32.3557,165908.0
2018-12-07 15:35:00,34.39,34.47,34.31,34.31,183417.0,32.3557,32.431,32.2805,32.2805,183417.0
2018-12-07 15:40:00,34.31,34.36,34.28,34.33,191629.0,32.2805,32.3275,32.2522,32.2993,191629.0
2018-12-07 15:45:00,34.34,34.35,34.24,34.24,183586.0,32.3087,32.3181,32.2146,32.2146,183586.0
2018-12-07 15:50:00,34.25,34.34,34.24,34.3,333291.0,32.224,32.3087,32.2146,32.2711,333291.0
2018-12-07 15:55:00,34.3,34.32,34.24,34.25,700938.0,32.2711,32.2899,32.2146,32.224,700938.0
2018-12-10 09:30:00,34.35,34.46,34.04,34.41,160220.0,32.3181,32.4216,32.0264,32.3746,160220.0
2018-12-10 09:35:00,34.39,34.46,34.31,34.4,302950.0,32.3557,32.4216,32.2805,32.3651,302950.0
2018-12-10 09:40:00,34.41,34.41,34.18,34.19,82969.0,32.3746,32.3746,32.1582,32.1676,82969.0
2018-12-10 09:45:00,34.19,34.2,34.0,34.01,107063.0,32.1676,32.177,31.9888,31.9982,107063.0
2018-12-10 09:50:00,34.0,34.01,33.81,33.9,226481.0,31.9888,31.9982,31.81,31.8947,226481.0
2018-12-10 09:55:00,33.92,34.04,33.91,33.98,105885.0,31.9135,32.0264,31.9041,31.97,105885.0
2018-12-10 10:00:00,33.97,33.97,33.84,33.89,139411.0,31.9606,31.9606,31.8383,31.8853,139411.0
2018-12-10 10:05:00,33.9,34.03,33.9,33.93,63667.0,31.8947,32.017,31.8947,31.9229,63667.0
2018-12-10 10:10:00,33.93,34.05,33.85,34.04,134553.0,31.9229,32.0359,31.8477,32.0264,134553.0
2018-12-10 10:15:00,34.04,34.04,33.98,34.02,89632.0,32.0264,32.0264,31.97,32.0076,89632.0
2018-12-10 10:20:00,34.02,34.04,33.93,33.97,61794.0,32.0076,32.0264,31.9229,31.9606,61794.0
2018-12-10 10:25:00,33.96,33.97,33.89,33.92,100280.0,31.9512,31.9606,31.8853,31.9135,100280.0
2018-12-10 10:30:00,33.91,33.93,33.75,33.76,142351.0,31.9041,31.9229,31.7536,31.763,142351.0
2018-12-10 10:35:00,33.77,33.84,33.75,33.75,84642.0,31.7724,31.8383,31.7536,31.7536,84642.0
2018-12-10 10:40:00,33.74,33.76,33.69,33.71,66575.0,31.7442,31.763,31.6971,31.716,66575.0
2018-12-10 10:45:00,33.7,33.81,33.68,33.78,182062.0,31.7066,31.81,31.6877,31.7818,182062.0
2018-12-10 10:50:00,33.79,33.79,33.6,33.61,113549.0,31.7912,31.7912,31.6125,31.6219,113549.0
2018-12-10 10:55:00,33.61,33.72,33.58,33.61,110685.0,31.6219,31.7254,31.5937,31.6219,110685.0
2018-12-10 11:00:00,33.62,33.63,33.41,33.44,213727.0,31.6313,31.6407,31.4337,31.4619,213727.0
2018-12-10 11:05:00,33.45,33.52,33.4,33.4,163250.0,31.4713,31.5372,31.4243,31.4243,163250.0
2018-12-10 11:10:00,33.39,33.47,33.35,33.46,148919.0,31.4149,31.4902,31.3773,31.4808,148919.0
2018-12-10 11:15:00,33.46,33.47,33.3,33.35,81215.0,31.4808,31.4902,31.3302,31.3773,81215.0
2018-12-10 11:20:00,33.35,33.4,33.29,33.3,124448.0,31.3773,31.4243,31.3208,31.3302,124448.0
2018-12-10 11:25:00,33.31,33.45,33.31,33.45,133688.0,31.3396,31.4713,31.3396,31.4713,133688.0
2018-12-10 11:30:00,33.44,33.55,33.43,33.44,148076.0,31.4619,31.5654,31.4525,31.4619,148076.0
2018-12-10 11:35:00,33.44,33.65,33.44,33.61,116018.0,31.4619,31.6595,31.4619,31.6219,116018.0
2018-12-10 11:40:00,33.61,33.65,33.57,33.63,74037.0,31.6219,31.6595,31.5842,31.6407,74037.0
2018-12-10 11:45:00,33.64,33.71,33.58,33.65,131710.0,31.6501,31.716,31.5937,31.6595,131710.0
2018-12-10 11:50:00,33.65,33.67,33.59,33.59,82231.0,31.6595,31.6783,31.6031,31.6031,82231.0
2018-12-10 11:55:00,33.6,33.66,33.49,33.51,88693.0,31.6125,31.6689,31.509,31.5278,88693.0
2018-12-10 12:00:00,33.5,33.52,33.46,33.48,91433.0,31.5184,31.5372,31.4808,31.4996,91433.0
2018-12-10 12:05:00,33.48,33.54,33.45,33.5,41961.0,31.4996,31.556,31.4713,31.5184,41961.0
2018-12-10 12:10:00,33.5,33.56,33.47,33.51,60287.0,31.5184,31.5748,31.4902,31.5278,60287.0
2018-12-10 12:15:00,33.52,33.57,33.48,33.49,110914.0,31.5372,31.5842,31.4996,31.509,110914.0
2018-12-10 12:20:00,33.48,33.52,33.44,33.49,50885.0,31.4996,31.5372,31.4619,31.509,50885.0
2018-12-10 12:25:00,33.49,33.53,33.47,33.47,48924.0,31.509,31.5466,31.4902,31.4902,48924.0
2018-12-10 12:30:00,33.47,33.53,33.47,33.49,30911.0,31.4902,31.5466,31.4902,31.509,30911.0
2018-12-10 12:35:00,33.49,33.63,33.49,33.59,63056.0,31.509,31.6407,31.509,31.6031,63056.0
2018-12-10 12:40:00,33.59,33.69,33.59,33.65,42432.0,31.6031,31.6971,31.6031,31.6595,42432.0
2018-12-10 12:45:00,33.66,33.76,33.64,33.76,60387.0,31.6689,31.763,31.6501,31.763,60387.0
2018-12-10 12:50:00,33.76,33.81,33.75,33.81,84177.0,31.763,31.81,31.7536,31.81,84177.0
2018-12-10 12:55:00,33.82,33.83,33.72,33.73,48356.0,31.8195,31.8289,31.7254,31.7348,48356.0
2018-12-10 13:00:00,33.73,33.76,33.69,33.7,57153.0,31.7348,31.763,31.6971,31.7066,57153.0
2018-12-10 13:05:00,33.7,33.76,33.69,33.7,35022.0,31.7066,31.763,31.6971,31.7066,35022.0
2018-12-10 13:10:00,33.7,33.79,33.67,33.76,82870.0,31.7066,31.7912,31.6783,31.763,82870.0
2018-12-10 13:15:00,33.75,33.77,33.7,33.73,66972.0,31.7536,31.7724,31.7066,31.7348,66972.0
2018-12-10 13:20:00,33.73,33.76,33.66,33.68,61140.0,31.7348,31.763,31.6689,31.6877,61140.0
2018-12-10 13:25:00,33.68,33.7,33.64,33.65,30781.0,31.6877,31.7066,31.6501,31.6595,30781.0
2018-12-10 13:30:00,33.64,33.73,33.64,33.7,38667.0,31.6501,31.7348,31.6501,31.7066,38667.0
2018-12-10 13:35:00,33.71,33.76,33.71,33.72,37251.0,31.716,31.763,31.716,31.7254,37251.0
2018-12-10 13:40:00,33.72,33.75,33.67,33.68,33664.0,31.7254,31.7536,31.6783,31.6877,33664.0
2018-12-10 13:45:00,33.68,33.75,33.68,33.73,12894.0,31.6877,31.7536,31.6877,31.7348,12894.0
2018-12-10 13:50:00,33.73,33.82,33.73,33.78,33518.0,31.7348,31.8195,31.7348,31.7818,33518.0
2018-12-10 13:55:00,33.79,33.79,33.73,33.73,29945.0,31.7912,31.7912,31.7348,31.7348,29945.0
2018-12-10 14:00:00,33.73,33.77,33.7,33.72,36337.0,31.7348,31.7724,31.7066,31.7254,36337.0
2018-12-10 14:05:00,33.72,33.77,33.72,33.74,53000.0,31.7254,31.7724,31.7254,31.7442,53000.0
2018-12-10 14:10:00,33.73,33.74,33.67,33.68,33912.0,31.7348,31.7442,31.6783,31.6877,33912.0
2018-12-10 14:15:00,33.69,33.69,33.6,33.63,31513.0,31.6971,31.6971,31.6125,31.6407,31513.0
2018-12-10 14:20:00,33.63,33.68,33.59,33.62,28632.0,31.6407,31.6877,31.6031,31.6313,28632.0
2018-12-10 14:25:00,33.63,33.67,33.61,33.65,45072.0,31.6407,31.6783,31.6219,31.6595,45072.0
2018-12-10 14:30:00,33.65,33.77,33.65,33.77,70345.0,31.6595,31.7724,31.6595,31.7724,70345.0
2018-12-10 14:35:00,33.78,33.81,33.75,33.78,19869.0,31.7818,31.81,31.7536,31.7818,19869.0
2018-12-10 14:40:00,33.78,33.83,33.76,33.83,23496.0,31.7818,31.8289,31.763,31.8289,23496.0
2018-12-10 14:45:00,33.83,33.83,33.76,33.77,20709.0,31.8289,31.8289,31.763,31.7724,20709.0
2018-12-10 14:50:00,33.78,33.81,33.77,33.77,17591.0,31.7818,31.81,31.7724,31.7724,17591.0
2018-12-10 14:55:00,33.77,33.81,33.63,33.65,100759.0,31.7724,31.81,31.6407,31.6595,100759.0
2018-12-10 15:00:00,33.64,33.66,33.62,33.62,82843.0,31.6501,31.6689,31.6313,31.6313,82843.0
2018-12-10 15:05:00,33.62,33.68,33.62,33.66,47818.0,31.6313,31.6877,31.6313,31.6689,47818.0
2018-12-10 15:10:00,33.66,33.67,33.59,33.61,28012.0,31.6689,31.6783,31.6031,31.6219,28012.0
2018-12-10 15:15:00,33.59,33.6,33.54,33.56,91026.0,31.6031,31.6125,31.556,31.5748,91026.0
2018-12-10 15:20:00,33.57,33.62,33.57,33.58,20937.0,31.5842,31.6313,31.5842,31.5937,20937.0
2018-12-10 15:25:00,33.59,33.63,33.58,33.63,36602.0,31.6031,31.6407,31.5937,31.6407,36602.0
2018-12-10 15:30:00,33.64,33.79,33.63,33.77,110109.0,31.6501,31.7912,31.6407,31.7724,110109.0
2018-12-10 15:35:00,33.77,33.82,33.75,33.78,156891.0,31.7724,31.8195,31.7536,31.7818,156891.0
2018-12-10 15:40:00,33.78,33.8,33.74,33.75,64156.0,31.7818,31.8006,31.7442,31.7536,64156.0
2018-12-10 15:45:00,33.75,33.76,33.71,33.71,201074.0,31.7536,31.763,31.716,31.716,201074.0
2018-12-10 15:50:00,33.71,33.73,33.69,33.7,90354.0,31.716,31.7348,31.6971,31.7066,90354.0
2018-12-10 15:55:00,33.71,33.72,33.67,33.68,229283.0,31.716,31.7254,31.6783,31.6877,229283.0
2018-12-11 09:30:00,34.04,34.27,34.0,34.12,66081.0,32.0264,32.2428,31.9888,32.1017,66081.0
2018-12-11 09:35:00,34.11,34.14,34.01,34.06,83162.0,32.0923,32.1205,31.9982,32.0453,83162.0
2018-12-11 09:40:00,34.07,34.19,34.07,34.13,122018.0,32.0547,32.1676,32.0547,32.1111,122018.0
2018-12-11 09:45:00,34.13,34.14,34.04,34.08,80803.0,32.1111,32.1205,32.0264,32.0641,80803.0
2018-12-11 09:50:00,34.06,34.18,34.05,34.16,45595.0,32.0453,32.1582,32.0359,32.1393,45595.0
2018-12-11 09:55:00,34.15,34.19,34.08,34.09,55610.0,32.1299,32.1676,32.0641,32.0735,55610.0
2018-12-11 10:00:00,34.09,34.23,34.07,34.22,94693.0,32.0735,32.2052,32.0547,32.1958,94693.0
2018-12-11 10:05:00,34.22,34.3,34.19,34.23,68636.0,32.1958,32.2711,32.1676,32.2052,68636.0
2018-12-11 10:10:00,34.23,34.23,34.08,34.1,69411.0,32.2052,32.2052,32.0641,32.0829,69411.0
2018-12-11 10:15:00,34.09,34.14,34.03,34.1,49249.0,32.0735,32.1205,32.017,32.0829,49249.0
2018-12-11 10:20:00,34.1,34.24,34.1,34.24,59476.0,32.0829,32.2146,32.0829,32.2146,59476.0
2018-12-11 10:25:00,34.24,34.26,34.19,34.24,72164.0,32.2146,32.2334,32.1676,32.2146,72164.0
2018-12-11 10:30:00,34.24,34.27,34.19,34.2,44966.0,32.2146,32.2428,32.1676,32.177,44966.0
2018-12-11 10:35:00,34.2,34.26,34.13,34.24,43544.0,32.177,32.2334,32.1111,32.2146,43544.0
2018-12-11 10:40:00,34.24,34.26,34.12,34.15,44844.0,32.2146,32.2334,32.1017,32.1299,44844.0
2018-12-11 10:45:00,34.15,34.18,34.01,34.03,97304.0,32.1299,32.1582,31.9982,32.017,97304.0
2018-12-11 10:50:00,34.02,34.09,34.01,34.08,48370.0,32.0076,32.0735,31.9982,32.0641,48370.0
2018-12-11 10:55:00,34.07,34.09,34.03,34.09,45517.0,32.0547,32.0735,32.017,32.0735,45517.0
2018-12-11 11:00:00,34.09,34.1,34.02,34.07,39447.0,32.0735,32.0829,32.0076,32.0547,39447.0
2018-12-11 11:05:00,34.06,34.11,34.03,34.11,43286.0,32.0453,32.0923,32.017,32.0923,43286.0
2018-12-11 11:10:00,34.11,34.13,33.94,33.95,40519.0,32.0923,32.1111,31.9324,31.9418,40519.0
2018-12-11 11:15:00,33.95,33.98,33.9,33.97,77728.0,31.9418,31.97,31.8947,31.9606,77728.0
2018-12-11 11:20:00,33.97,33.99,33.91,33.95,72956.0,31.9606,31.9794,31.9041,31.9418,72956.0
2018-12-11 11:25:00,33.95,33.96,33.88,33.93,86864.0,31.9418,31.9512,31.8759,31.9229,86864.0
2018-12-11 11:30:00,33.92,33.94,33.85,33.89,36517.0,31.9135,31.9324,31.8477,31.8853,36517.0
2018-12-11 11:35:00,33.89,33.95,33.88,33.95,27995.0,31.8853,31.9418,31.8759,31.9418,27995.0
2018-12-11 11:40:00,33.94,33.94,33.85,33.89,68202.0,31.9324,31.9324,31.8477,31.8853,68202.0
2018-12-11 11:45:00,33.88,33.92,33.85,33.91,36550.0,31.8759,31.9135,31.8477,31.9041,36550.0
2018-12-11 11:50:00,33.92,33.97,33.92,33.97,15400.0,31.9135,31.9606,31.9135,31.9606,15400.0
2018-12-11 11:55:00,33.97,33.97,33.9,33.91,44788.0,31.9606,31.9606,31.8947,31.9041,44788.0
2018-12-11 12:00:00,33.91,33.91,33.77,33.78,76711.0,31.9041,31.9041,31.7724,31.7818,76711.0
2018-12-11 12:05:00,33.78,33.82,33.74,33.81,59838.0,31.7818,31.8195,31.7442,31.81,59838.0
2018-12-11 12:10:00,33.81,33.81,33.75,33.76,41029.0,31.81,31.81,31.7536,31.763,41029.0
2018-12-11 12:15:00,33.76,33.76,33.69,33.72,38166.0,31.763,31.763,31.6971,31.7254,38166.0
2018-12-11 12:20:00,33.71,33.79,33.68,33.78,213720.0,31.716,31.7912,31.6877,31.7818,213720.0
2018-12-11 12:25:00,33.78,33.8,33.73,33.73,22233.0,31.7818,31.8006,31.7348,31.7348,22233.0
2018-12-11 12:30:00,33.72,33.75,33.65,33.7,32426.0,31.7254,31.7536,31.6595,31.7066,32426.0
2018-12-11 12:35:00,33.69,33.72,33.68,33.69,20487.0,31.6971,31.7254,31.6877,31.6971,20487.0
2018-12-11 12:40:00,33.69,33.77,33.68,33.76,39430.0,31.6971,31.7724,31.6877,31.763,39430.0
2018-12-11 12:45:00,33.76,33.78,33.73,33.75,37141.0,31.763,31.7818,31.7348,31.7536,37141.0
2018-12-11 12:50:00,33.75,33.75,33.71,33.72,19398.0,31.7536,31.7536,31.716,31.7254,19398.0
2018-12-11 12:55:00,33.73,33.74,33.68,33.69,24734.0,31.7348,31.7442,31.6877,31.6971,24734.0
2018-12-11 13:00:00,33.69,33.69,33.65,33.67,23145.0,31.6971,31.6971,31.6595,31.6783,23145.0
2018-12-11 13:05:00,33.68,33.7,33.64,33.66,22177.0,31.6877,31.7066,31.6501,31.6689,22177.0
2018-12-11 13:10:00,33.66,33.69,33.62,33.62,23912.0,31.6689,31.6971,31.6313,31.6313,23912.0
2018-12-11 13:15:00,33.63,33.71,33.61,33.7,22393.0,31.6407,31.716,31.6219,31.7066,22393.0
2018-12-11 13:20:00,33.7,33.75,33.67,33.67,32099.0,31.7066,31.7536,31.6783,31.6783,32099.0
2018-12-11 13:25:00,33.66,33.66,33.59,33.59,21968.0,31.6689,31.6689,31.6031,31.6031,21968.0
2018-12-11 13:30:00,33.58,33.58,33.52,33.55,28742.0,31.5937,31.5937,31.5372,31.5654,28742.0
2018-12-11 13:35:00,33.55,33.58,33.54,33.55,22947.0,31.5654,31.5937,31.556,31.5654,22947.0
2018-12-11 13:40:00,33.55,33.55,33.44,33.44,45290.0,31.5654,31.5654,31.4619,31.4619,45290.0
2018-12-11 13:45:00,33.44,33.46,33.38,33.41,64014.0,31.4619,31.4808,31.4055,31.4337,64014.0
2018-12-11 13:50:00,33.41,33.43,33.37,33.4,42384.0,31.4337,31.4525,31.3961,31.4243,42384.0
2018-12-11 13:55:00,33.39,33.48,33.39,33.44,30783.0,31.4149,31.4996,31.4149,31.4619,30783.0
2018-12-11 14:00:00,33.44,33.51,33.41,33.48,52185.0,31.4619,31.5278,31.4337,31.4996,52185.0
2018-12-11 14:05:00,33.47,33.5,33.45,33.45,26781.0,31.4902,31.5184,31.4713,31.4713,26781.0
2018-12-11 14:10:00,33.45,33.48,33.4,33.47,25066.0,31.4713,31.4996,31.4243,31.4902,25066.0
2018-12-11 14:15:00,33.46,33.55,33.41,33.55,41318.0,31.4808,31.5654,31.4337,31.5654,41318.0
2018-12-11 14:20:00,33.54,33.57,33.52,33.56,27496.0,31.556,31.5842,31.5372,31.5748,27496.0
2018-12-11 14:25:00,33.55,33.68,33.55,33.67,54301.0,31.5654,31.6877,31.5654,31.6783,54301.0
2018-12-11 14:30:00,33.67,33.72,33.64,33.64,101430.0,31.6783,31.7254,31.6501,31.6501,101430.0
2018-12-11 14:35:00,33.65,33.67,33.62,33.65,31234.0,31.6595,31.6783,31.6313,31.6595,31234.0
2018-12-11 14:40:00,33.65,33.7,33.63,33.67,27702.0,31.6595,31.7066,31.6407,31.6783,27702.0
2018-12-11 14:45:00,33.67,33.74,33.64,33.65,74313.0,31.6783,31.7442,31.6501,31.6595,74313.0
2018-12-11 14:50:00,33.65,33.69,33.63,33.67,42806.0,31.6595,31.6971,31.6407,31.6783,42806.0
2018-12-11 14:55:00,33.67,33.68,33.61,33.64,40165.0,31.6783,31.6877,31.6219,31.6501,40165.0
2018-12-11 15:00:00,33.64,33.66,33.57,33.6,69188.0,31.6501,31.6689,31.5842,31.6125,69188.0
2018-12-11 15:05:00,33.61,33.65,33.57,33.65,39235.0,31.6219,31.6595,31.5842,31.6595,39235.0
2018-12-11 15:10:00,33.65,33.78,33.65,33.74,87916.0,31.6595,31.7818,31.6595,31.7442,87916.0
2018-12-11 15:15:00,33.74,33.75,33.68,33.68,87856.0,31.7442,31.7536,31.6877,31.6877,87856.0
2018-12-11 15:20:00,33.67,33.68,33.65,33.65,35600.0,31.6783,31.6877,31.6595,31.6595,35600.0
2018-12-11 15:25:00,33.65,33.66,33.61,33.61,26589.0,31.6595,31.6689,31.6219,31.6219,26589.0
2018-12-11 15:30:00,33.6,33.71,33.6,33.65,41563.0,31.6125,31.716,31.6125,31.6595,41563.0
2018-12-11 15:35:00,33.64,33.65,33.57,33.58,24161.0,31.6501,31.6595,31.5842,31.5937,24161.0
2018-12-11 15:40:00,33.57,33.58,33.53,33.55,79437.0,31.5842,31.5937,31.5466,31.5654,79437.0
2018-12-11 15:45:00,33.54,33.56,33.5,33.5,110677.0,31.556,31.5748,31.5184,31.5184,110677.0
2018-12-11 15:50:00,33.51,33.52,33.47,33.49,98694.0,31.5278,31.5372,31.4902,31.509,98694.0
2018-12-11 15:55:00,33.48,33.48,33.42,33.43,135190.0,31.4996,31.4996,31.4431,31.4525,135190.0
2018-12-12 09:30:00,33.69,33.94,33.69,33.8,121384.0,31.6971,31.9324,31.6971,31.8006,121384.0
2018-12-12 09:35:00,33.82,33.88,33.8,33.83,51928.0,31.8195,31.8759,31.8006,31.8289,51928.0
2018-12-12 09:40:00,33.83,33.83,33.62,33.62,91235.0,31.8289,31.8289,31.6313,31.6313,91235.0
2018-12-12 09:45:00,33.62,33.65,33.55,33.64,62996.0,31.6313,31.6595,31.5654,31.6501,62996.0
2018-12-12 09:50:00,33.65,33.7,33.6,33.61,51997.0,31.6595,31.7066,31.6125,31.6219,51997.0
2018-12-12 09:55:00,33.61,33.73,33.6,33.71,25849.0,31.6219,31.7348,31.6125,31.716,25849.0
2018-12-12 10:00:00,33.71,33.72,33.63,33.68,54992.0,31.716,31.7254,31.6407,31.6877,54992.0
2018-12-12 10:05:00,33.68,33.76,33.62,33.75,116139.0,31.6877,31.763,31.6313,31.7536,116139.0
2018-12-12 10:10:00,33.75,33.85,33.73,33.84,39487.0,31.7536,31.8477,31.7348,31.8383,39487.0
2018-12-12 10:15:00,33.84,33.93,33.81,33.93,69172.0,31.8383,31.9229,31.81,31.9229,69172.0
2018-12-12 10:20:00,33.92,33.92,33.85,33.87,66560.0,31.9135,31.9135,31.8477,31.8665,66560.0
2018-12-12 10:25:00,33.87,33.91,33.83,33.88,31652.0,31.8665,31.9041,31.8289,31.8759,31652.0
2018-12-12 10:30:00,33.88,33.99,33.88,33.97,75916.0,31.8759,31.9794,31.8759,31.9606,75916.0
2018-12-12 10:35:00,33.97,33.97,33.86,33.88,129535.0,31.9606,31.9606,31.8571,31.8759,129535.0
2018-12-12 10:40:00,33.87,33.97,33.85,33.97,128074.0,31.8665,31.9606,31.8477,31.9606,128074.0
2018-12-12 10:45:00,33.97,34.0,33.94,34.0,38355.0,31.9606,31.9888,31.9324,31.9888,38355.0
2018-12-12 10:50:00,34.01,34.07,34.01,34.05,97019.0,31.9982,32.0547,31.9982,32.0359,97019.0
2018-12-12 10:55:00,34.06,34.15,34.06,34.06,72896.0,32.0453,32.1299,32.0453,32.0453,72896.0
2018-12-12 11:00:00,34.07,34.09,34.03,34.06,58718.0,32.0547,32.0735,32.017,32.0453,58718.0
2018-12-12 11:05:00,34.06,34.07,33.98,34.03,34204.0,32.0453,32.0547,31.97,32.017,34204.0
2018-12-12 11:10:00,34.02,34.04,33.97,34.04,49828.0,32.0076,32.0264,31.9606,32.0264,49828.0
2018-12-12 11:15:00,34.04,34.09,34.0,34.01,33895.0,32.0264,32.0735,31.9888,31.9982,33895.0
2018-12-12 11:20:00,34.0,34.01,33.96,34.01,40367.0,31.9888,31.9982,31.9512,31.9982,40367.0
2018-12-12 11:25:00,34.02,34.04,33.97,34.0,80715.0,32.0076,32.0264,31.9606,31.9888,80715.0
2018-12-12 11:30:00,34.0,34.01,33.92,33.92,42116.0,31.9888,31.9982,31.9135,31.9135,42116.0
2018-12-12 11:35:00,33.92,33.95,33.89,33.94,62327.0,31.9135,31.9418,31.8853,31.9324,62327.0
2018-12-12 11:40:00,33.92,33.97,33.92,33.97,28622.0,31.9135,31.9606,31.9135,31.9606,28622.0
2018-12-12 11:45:00,33.97,34.07,33.97,34.06,95316.0,31.9606,32.0547,31.9606,32.0453,95316.0
2018-12-12 11:50:00,34.06,34.09,34.03,34.08,317096.0,32.0453,32.0735,32.017,32.0641,317096.0
2018-12-12 11:55:00,34.08,34.1,34.02,34.1,38720.0,32.0641,32.0829,32.0076,32.0829,38720.0
2018-12-12 12:00:00,34.11,34.16,34.1,34.13,55942.0,32.0923,32.1393,32.0829,32.1111,55942.0
2018-12-12 12:05:00,34.12,34.12,34.06,34.12,98028.0,32.1017,32.1017,32.0453,32.1017,98028.0
2018-12-12 12:10:00,34.12,34.12,34.05,34.09,31909.0,32.1017,32.1017,32.0359,32.0735,31909.0
2018-12-12 12:15:00,34.08,34.13,34.07,34.13,26592.0,32.0641,32.1111,32.0547,32.1111,26592.0
2018-12-12 12:20:00,34.12,34.15,34.07,34.11,39215.0,32.1017,32.1299,32.0547,32.0923,39215.0
2018-12-12 12:25:00,34.1,34.14,34.08,34.13,19828.0,32.0829,32.1205,32.0641,32.1111,19828.0
2018-12-12 12:30:00,34.14,34.16,34.09,34.13,27983.0,32.1205,32.1393,32.0735,32.1111,27983.0
2018-12-12 12:35:00,34.13,34.14,34.07,34.08,23010.0,32.1111,32.1205,32.0547,32.0641,23010.0
2018-12-12 12:40:00,34.11,34.14,34.11,34.14,23615.0,32.0923,32.1205,32.0923,32.1205,23615.0
2018-12-12 12:45:00,34.14,34.19,34.13,34.17,42202.0,32.1205,32.1676,32.1111,32.1488,42202.0
2018-12-12 12:50:00,34.17,34.24,34.17,34.22,31065.0,32.1488,32.2146,32.1488,32.1958,31065.0
2018-12-12 12:55:00,34.23,34.26,34.19,34.23,23860.0,32.2052,32.2334,32.1676,32.2052,23860.0
2018-12-12 13:00:00,34.23,34.25,34.22,34.25,14347.0,32.2052,32.224,32.1958,32.224,14347.0
2018-12-12 13:05:00,34.25,34.29,34.24,34.26,14069.0,32.224,32.2617,32.2146,32.2334,14069.0
2018-12-12 13:10:00,34.27,34.3,34.27,34.3,31275.0,32.2428,32.2711,32.2428,32.2711,31275.0
2018-12-12 13:15:00,34.3,34.31,34.24,34.24,18381.0,32.2711,32.2805,32.2146,32.2146,18381.0
2018-12-12 13:20:00,34.24,34.26,34.23,34.24,13450.0,32.2146,32.2334,32.2052,32.2146,13450.0
2018-12-12 13:25:00,34.23,34.27,34.22,34.26,12423.0,32.2052,32.2428,32.1958,32.2334,12423.0
2018-12-12 13:30:00,34.26,34.28,34.25,34.28,12111.0,32.2334,32.2522,32.224,32.2522,12111.0
2018-12-12 13:35:00,34.27,34.28,34.24,34.25,104805.0,32.2428,32.2522,32.2146,32.224,104805.0
2018-12-12 13:40:00,34.24,34.25,34.21,34.23,105438.0,32.2146,32.224,32.1864,32.2052,105438.0
2018-12-12 13:45:00,34.24,34.26,34.21,34.26,28063.0,32.2146,32.2334,32.1864,32.2334,28063.0
2018-12-12 13:50:00,34.26,34.28,34.25,34.25,80238.0,32.2334,32.2522,32.224,32.224,80238.0
2018-12-12 13:55:00,34.25,34.25,34.2,34.24,18220.0,32.224,32.224,32.177,32.2146,18220.0
2018-12-12 14:00:00,34.23,34.24,34.15,34.17,19565.0,32.2052,32.2146,32.1299,32.1488,19565.0
2018-12-12 14:05:00,34.16,34.2,34.14,34.15,44429.0,32.1393,32.177,32.1205,32.1299,44429.0
2018-12-12 14:10:00,34.15,34.15,34.09,34.12,22587.0,32.1299,32.1299,32.0735,32.1017,22587.0
2018-12-12 14:15:00,34.12,34.16,34.12,34.16,23418.0,32.1017,32.1393,32.1017,32.1393,23418.0
2018-12-12 14:20:00,34.16,34.18,34.14,34.15,26649.0,32.1393,32.1582,32.1205,32.1299,26649.0
2018-12-12 14:25:00,34.15,34.16,34.04,34.06,47028.0,32.1299,32.1393,32.0264,32.0453,47028.0
2018-12-12 14:30:00,34.06,34.08,34.0,34.04,55783.0,32.0453,32.0641,31.9888,32.0264,55783.0
2018-12-12 14:35:00,34.05,34.05,33.99,34.02,66470.0,32.0359,32.0359,31.9794,32.0076,66470.0
2018-12-12 14:40:00,34.02,34.03,33.96,33.99,46861.0,32.0076,32.017,31.9512,31.9794,46861.0
2018-12-12 14:45:00,33.99,34.02,33.96,33.98,41013.0,31.9794,32.0076,31.9512,31.97,41013.0
2018-12-12 14:50:00,33.97,34.03,33.95,34.03,47123.0,31.9606,32.017,31.9418,32.017,47123.0
2018-12-12 14:55:00,34.02,34.05,34.0,34.03,47166.0,32.0076,32.0359,31.9888,32.017,47166.0
2018-12-12 15:00:00,34.02,34.06,34.0,34.01,28554.0,32.0076,32.0453,31.9888,31.9982,28554.0
2018-12-12 15:05:00,34.01,34.06,33.99,34.06,48226.0,31.9982,32.0453,31.9794,32.0453,48226.0
2018-12-12 15:10:00,34.05,34.07,34.02,34.02,32180.0,32.0359,32.0547,32.0076,32.0076,32180.0
2018-12-12 15:15:00,34.02,34.02,33.94,33.96,52316.0,32.0076,32.0076,31.9324,31.9512,52316.0
2018-12-12 15:20:00,33.96,33.97,33.94,33.96,42314.0,31.9512,31.9606,31.9324,31.9512,42314.0
2018-12-12 15:25:00,33.96,33.99,33.91,33.93,80385.0,31.9512,31.9794,31.9041,31.9229,80385.0
2018-12-12 15:30:00,33.93,33.97,33.93,33.95,58794.0,31.9229,31.9606,31.9229,31.9418,58794.0
2018-12-12 15:35:00,33.96,34.0,33.94,34.0,23534.0,31.9512,31.9888,31.9324,31.9888,23534.0
2018-12-12 15:40:00,34.01,34.03,33.96,33.96,60113.0,31.9982,32.017,31.9512,31.9512,60113.0
2018-12-12 15:45:00,33.96,33.96,33.92,33.94,55489.0,31.9512,31.9512,31.9135,31.9324,55489.0
2018-12-12 15:50:00,33.94,33.94,33.9,33.91,14950.0,31.9324,31.9324,31.8947,31.9041,14950.0
2018-12-12 15:55:00,33.91,33.91,33.84,33.85,161442.0,31.9041,31.9041,31.8383,31.8477,161442.0
2018-12-13 09:30:00,33.92,34.02,33.89,33.89,31171.0,31.9135,32.0076,31.8853,31.8853,31171.0
2018-12-13 09:35:00,33.92,34.1,33.88,34.05,78228.0,31.9135,32.0829,31.8759,32.0359,78228.0
2018-12-13 09:40:00,34.06,34.07,33.87,33.88,90083.0,32.0453,32.0547,31.8665,31.8759,90083.0
2018-12-13 09:45:00,33.86,33.96,33.83,33.88,48616.0,31.8571,31.9512,31.8289,31.8759,48616.0
2018-12-13 09:50:00,33.87,33.88,33.75,33.76,26939.0,31.8665,31.8759,31.7536,31.763,26939.0
2018-12-13 09:55:00,33.75,33.89,33.75,33.82,49570.0,31.7536,31.8853,31.7536,31.8195,49570.0
2018-12-13 10:00:00,33.82,33.97,33.81,33.97,56427.0,31.8195,31.9606,31.81,31.9606,56427.0
2018-12-13 10:05:00,33.98,33.99,33.87,33.87,42357.0,31.97,31.9794,31.8665,31.8665,42357.0
2018-12-13 10:10:00,33.87,34.0,33.86,33.94,32066.0,31.8665,31.9888,31.8571,31.9324,32066.0
2018-12-13 10:15:00,33.94,33.95,33.83,33.85,28924.0,31.9324,31.9418,31.8289,31.8477,28924.0
2018-12-13 10:20:00,33.85,33.88,33.81,33.87,19534.0,31.8477,31.8759,31.81,31.8665,19534.0
2018-12-13 10:25:00,33.87,33.92,33.81,33.83,37325.0,31.8665,31.9135,31.81,31.8289,37325.0
2018-12-13 10:30:00,33.83,33.87,33.79,33.82,31193.0,31.8289,31.8665,31.7912,31.8195,31193.0
2018-12-13 10:35:00,33.82,33.9,33.82,33.85,36357.0,31.8195,31.8947,31.8195,31.8477,36357.0
2018-12-13 10:40:00,33.83,33.85,33.79,33.81,33653.0,31.8289,31.8477,31.7912,31.81,33653.0
2018-12-13 10:45:00,33.83,33.87,33.81,33.86,38858.0,31.8289,31.8665,31.81,31.8571,38858.0
2018-12-13 10:50:00,33.86,33.89,33.8,33.89,81777.0,31.8571,31.8853,31.8006,31.8853,81777.0
2018-12-13 10:55:00,33.9,33.96,33.88,33.94,64352.0,31.8947,31.9512,31.8759,31.9324,64352.0
2018-12-13 11:00:00,33.94,33.94,33.85,33.89,57065.0,31.9324,31.9324,31.8477,31.8853,57065.0
2018-12-13 11:05:00,33.89,34.02,33.89,34.0,41146.0,31.8853,32.0076,31.8853,31.9888,41146.0
2018-12-13 11:10:00,34.0,34.0,33.92,33.94,27395.0,31.9888,31.9888,31.9135,31.9324,27395.0
2018-12-13 11:15:00,33.93,33.94,33.87,33.88,35055.0,31.9229,31.9324,31.8665,31.8759,35055.0
2018-12-13 11:20:00,33.88,33.88,33.79,33.79,38455.0,31.8759,31.8759,31.7912,31.7912,38455.0
2018-12-13 11:25:00,33.79,33.83,33.78,33.78,37053.0,31.7912,31.8289,31.7818,31.7818,37053.0
2018-12-13 11:30:00,33.77,33.9,33.76,33.9,44689.0,31.7724,31.8947,31.763,31.8947,44689.0
2018-12-13 11:35:00,33.89,33.9,33.85,33.88,29446.0,31.8853,31.8947,31.8477,31.8759,29446.0
2018-12-13 11:40:00,33.88,34.0,33.86,34.0,51466.0,31.8759,31.9888,31.8571,31.9888,51466.0
2018-12-13 11:45:00,34.0,34.0,33.9,33.91,28054.0,31.9888,31.9888,31.8947,31.9041,28054.0
2018-12-13 11:50:00,33.89,33.91,33.83,33.86,18765.0,31.8853,31.9041,31.8289,31.8571,18765.0
2018-12-13 11:55:00,33.86,33.93,33.84,33.85,72130.0,31.8571,31.9229,31.8383,31.8477,72130.0
2018-12-13 12:00:00,33.84,33.87,33.79,33.79,46888.0,31.8383,31.8665,31.7912,31.7912,46888.0
2018-12-13 12:05:00,33.78,33.8,33.75,33.75,34369.0,31.7818,31.8006,31.7536,31.7536,34369.0
2018-12-13 12:10:00,33.75,33.78,33.71,33.77,104186.0,31.7536,31.7818,31.716,31.7724,104186.0
2018-12-13 12:15:00,33.76,33.77,33.71,33.75,51285.0,31.763,31.7724,31.716,31.7536,51285.0
2018-12-13 12:20:00,33.74,33.75,33.71,33.72,14875.0,31.7442,31.7536,31.716,31.7254,14875.0
2018-12-13 12:25:00,33.72,33.73,33.69,33.7,22530.0,31.7254,31.7348,31.6971,31.7066,22530.0
2018-12-13 12:30:00,33.7,33.74,33.69,33.73,43834.0,31.7066,31.7442,31.6971,31.7348,43834.0
2018-12-13 12:35:00,33.73,33.8,33.72,33.8,23497.0,31.7348,31.8006,31.7254,31.8006,23497.0
2018-12-13 12:40:00,33.78,33.79,33.75,33.75,6000.0,31.7818,31.7912,31.7536,31.7536,6000.0
2018-12-13 12:45:00,33.74,33.76,33.72,33.74,16282.0,31.7442,31.763,31.7254,31.7442,16282.0
2018-12-13 12:50:00,33.75,33.77,33.7,33.7,15712.0,31.7536,31.7724,31.7066,31.7066,15712.0
2018-12-13 12:55:00,33.69,33.72,33.67,33.7,15488.0,31.6971,31.7254,31.6783,31.7066,15488.0
2018-12-13 13:00:00,33.7,33.71,33.65,33.65,26530.0,31.7066,31.716,31.6595,31.6595,26530.0
2018-12-13 13:05:00,33.65,33.67,33.61,33.67,22187.0,31.6595,31.6783,31.6219,31.6783,22187.0
2018-12-13 13:10:00,33.66,33.69,33.62,33.68,13686.0,31.6689,31.6971,31.6313,31.6877,13686.0
2018-12-13 13:15:00,33.67,33.73,33.65,33.65,18623.0,31.6783,31.7348,31.6595,31.6595,18623.0
2018-12-13 13:20:00,33.66,33.68,33.65,33.67,28260.0,31.6689,31.6877,31.6595,31.6783,28260.0
2018-12-13 13:25:00,33.67,33.67,33.59,33.65,25344.0,31.6783,31.6783,31.6031,31.6595,25344.0
2018-12-13 13:30:00,33.66,33.74,33.66,33.67,18236.0,31.6689,31.7442,31.6689,31.6783,18236.0
2018-12-13 13:35:00,33.66,33.73,33.63,33.73,29530.0,31.6689,31.7348,31.6407,31.7348,29530.0
2018-12-13 13:40:00,33.75,33.76,33.71,33.72,15031.0,31.7536,31.763,31.716,31.7254,15031.0
2018-12-13 13:45:00,33.71,33.72,33.64,33.64,19797.0,31.716,31.7254,31.6501,31.6501,19797.0
2018-12-13 13:50:00,33.63,33.66,33.61,33.62,29886.0,31.6407,31.6689,31.6219,31.6313,29886.0
2018-12-13 13:55:00,33.61,33.64,33.59,33.61,15449.0,31.6219,31.6501,31.6031,31.6219,15449.0
2018-12-13 14:00:00,33.61,33.65,33.61,33.62,23767.0,31.6219,31.6595,31.6219,31.6313,23767.0
2018-12-13 14:05:00,33.61,33.62,33.55,33.58,23438.0,31.6219,31.6313,31.5654,31.5937,23438.0
2018-12-13 14:10:00,33.58,33.61,33.56,33.59,15864.0,31.5937,31.6219,31.5748,31.6031,15864.0
2018-12-13 14:15:00,33.59,33.63,33.58,33.63,12015.0,31.6031,31.6407,31.5937,31.6407,12015.0
2018-12-13 14:20:00,33.64,33.65,33.6,33.6,14193.0,31.6501,31.6595,31.6125,31.6125,14193.0
2018-12-13 14:25:00,33.6,33.62,33.56,33.62,66608.0,31.6125,31.6313,31.5748,31.6313,66608.0
2018-12-13 14:30:00,33.61,33.61,33.54,33.54,23285.0,31.6219,31.6219,31.556,31.556,23285.0
2018-12-13 14:35:00,33.53,33.53,33.49,33.5,20108.0,31.5466,31.5466,31.509,31.5184,20108.0
2018-12-13 14:40:00,33.49,33.52,33.47,33.47,9500.0,31.509,31.5372,31.4902,31.4902,9500.0
2018-12-13 14:45:00,33.47,33.5,33.46,33.46,11164.0,31.4902,31.5184,31.4808,31.4808,11164.0
2018-12-13 14:50:00,33.46,33.52,33.46,33.5,12681.0,31.4808,31.5372,31.4808,31.5184,12681.0
2018-12-13 14:55:00,33.51,33.54,33.5,33.53,18487.0,31.5278,31.556,31.5184,31.5466,18487.0
2018-12-13 15:00:00,33.54,33.55,33.51,33.54,16441.0,31.556,31.5654,31.5278,31.556,16441.0
2018-12-13 15:05:00,33.54,33.56,33.51,33.51,12409.0,31.556,31.5748,31.5278,31.5278,12409.0
2018-12-13 15:10:00,33.5,33.57,33.5,33.56,31584.0,31.5184,31.5842,31.5184,31.5748,31584.0
2018-12-13 15:15:00,33.56,33.6,33.56,33.59,13167.0,31.5748,31.6125,31.5748,31.6031,13167.0
2018-12-13 15:20:00,33.6,33.63,33.59,33.61,12501.0,31.6125,31.6407,31.6031,31.6219,12501.0
2018-12-13 15:25:00,33.6,33.61,33.55,33.55,13806.0,31.6125,31.6219,31.5654,31.5654,13806.0
2018-12-13 15:30:00,33.55,33.6,33.53,33.56,48479.0,31.5654,31.6125,31.5466,31.5748,48479.0
2018-12-13 15:35:00,33.55,33.56,33.51,33.54,20021.0,31.5654,31.5748,31.5278,31.556,20021.0
2018-12-13 15:40:00,33.55,33.6,33.54,33.6,43118.0,31.5654,31.6125,31.556,31.6125,43118.0
2018-12-13 15:45:00,33.6,33.62,33.55,33.55,23083.0,31.6125,31.6313,31.5654,31.5654,23083.0
2018-12-13 15:50:00,33.56,33.57,33.53,33.53,42527.0,31.5748,31.5842,31.5466,31.5466,42527.0
2018-12-13 15:55:00,33.53,33.57,33.52,33.53,96560.0,31.5466,31.5842,31.5372,31.5466,96560.0
2018-12-14 09:30:00,33.23,33.39,33.17,33.35,34650.0,31.2644,31.4149,31.2079,31.3773,34650.0
2018-12-14 09:35:00,33.32,33.61,33.32,33.61,84032.0,31.349,31.6219,31.349,31.6219,84032.0
2018-12-14 09:40:00,33.61,33.66,33.59,33.64,52154.0,31.6219,31.6689,31.6031,31.6501,52154.0
2018-12-14 09:45:00,33.69,33.73,33.63,33.63,73445.0,31.6971,31.7348,31.6407,31.6407,73445.0
2018-12-14 09:50:00,33.63,33.64,33.57,33.61,40653.0,31.6407,31.6501,31.5842,31.6219,40653.0
2018-12-14 09:55:00,33.6,33.66,33.59,33.65,65811.0,31.6125,31.6689,31.6031,31.6595,65811.0
2018-12-14 10:00:00,33.64,33.64,33.56,33.57,29106.0,31.6501,31.6501,31.5748,31.5842,29106.0
2018-12-14 10:05:00,33.57,33.68,33.55,33.68,233550.0,31.5842,31.6877,31.5654,31.6877,233550.0
2018-12-14 10:10:00,33.69,33.72,33.64,33.68,204174.0,31.6971,31.7254,31.6501,31.6877,204174.0
2018-12-14 10:15:00,33.69,33.73,33.67,33.71,58480.0,31.6971,31.7348,31.6783,31.716,58480.0
2018-12-14 10:20:00,33.72,33.76,33.69,33.72,300292.0,31.7254,31.763,31.6971,31.7254,300292.0
2018-12-14 10:25:00,33.72,33.73,33.63,33.65,34704.0,31.7254,31.7348,31.6407,31.6595,34704.0
2018-12-14 10:30:00,33.64,33.64,33.53,33.55,45893.0,31.6501,31.6501,31.5466,31.5654,45893.0
2018-12-14 10:35:00,33.55,33.7,33.55,33.7,26197.0,31.5654,31.7066,31.5654,31.7066,26197.0
2018-12-14 10:40:00,33.69,33.73,33.65,33.66,27010.0,31.6971,31.7348,31.6595,31.6689,27010.0
2018-12-14 10:45:00,33.66,33.71,33.61,33.68,31738.0,31.6689,31.716,31.6219,31.6877,31738.0
2018-12-14 10:50:00,33.67,33.7,33.63,33.67,43246.0,31.6783,31.7066,31.6407,31.6783,43246.0
2018-12-14 10:55:00,33.66,33.66,33.54,33.54,45252.0,31.6689,31.6689,31.556,31.556,45252.0
2018-12-14 11:00:00,33.54,33.65,33.54,33.63,96232.0,31.556,31.6595,31.556,31.6407,96232.0
2018-12-14 11:05:00,33.63,33.69,33.62,33.68,141986.0,31.6407,31.6971,31.6313,31.6877,141986.0
2018-12-14 11:10:00,33.69,33.71,33.65,33.66,102426.0,31.6971,31.716,31.6595,31.6689,102426.0
2018-12-14 11:15:00,33.66,33.71,33.65,33.68,143657.0,31.6689,31.716,31.6595,31.6877,143657.0
2018-12-14 11:20:00,33.69,33.7,33.6,33.6,82764.0,31.6971,31.7066,31.6125,31.6125,82764.0
2018-12-14 11:25:00,33.6,33.68,33.59,33.64,195759.0,31.6125,31.6877,31.6031,31.6501,195759.0
2018-12-14 11:30:00,33.65,33.72,33.65,33.69,106211.0,31.6595,31.7254,31.6595,31.6971,106211.0
2018-12-14 11:35:00,33.69,33.71,33.62,33.68,76778.0,31.6971,31.716,31.6313,31.6877,76778.0
2018-12-14 11:40:00,33.68,33.7,33.6,33.61,49962.0,31.6877,31.7066,31.6125,31.6219,49962.0
2018-12-14 11:45:00,33.61,33.61,33.48,33.48,31919.0,31.6219,31.6219,31.4996,31.4996,31919.0
2018-12-14 11:50:00,33.47,33.48,33.41,33.46,32477.0,31.4902,31.4996,31.4337,31.4808,32477.0
2018-12-14 11:55:00,33.46,33.48,33.38,33.4,38092.0,31.4808,31.4996,31.4055,31.4243,38092.0
2018-12-14 12:00:00,33.41,33.44,33.37,33.38,106733.0,31.4337,31.4619,31.3961,31.4055,106733.0
2018-12-14 12:05:00,33.38,33.4,33.36,33.37,21063.0,31.4055,31.4243,31.3867,31.3961,21063.0
2018-12-14 12:10:00,33.36,33.42,33.36,33.36,35730.0,31.3867,31.4431,31.3867,31.3867,35730.0
2018-12-14 12:15:00,33.36,33.49,33.36,33.47,25382.0,31.3867,31.509,31.3867,31.4902,25382.0
2018-12-14 12:20:00,33.46,33.49,33.44,33.48,19322.0,31.4808,31.509,31.4619,31.4996,19322.0
2018-12-14 12:25:00,33.47,33.48,33.43,33.45,17005.0,31.4902,31.4996,31.4525,31.4713,17005.0
2018-12-14 12:30:00,33.45,33.5,33.44,33.44,20759.0,31.4713,31.5184,31.4619,31.4619,20759.0
2018-12-14 12:35:00,33.43,33.43,33.4,33.41,20136.0,31.4525,31.4525,31.4243,31.4337,20136.0
2018-12-14 12:40:00,33.4,33.4,33.37,33.37,18087.0,31.4243,31.4243,31.3961,31.3961,18087.0
2018-12-14 12:45:00,33.38,33.4,33.33,33.34,12040.0,31.4055,31.4243,31.3584,31.3678,12040.0
2018-12-14 12:50:00,33.34,33.38,33.33,33.38,14022.0,31.3678,31.4055,31.3584,31.4055,14022.0
2018-12-14 12:55:00,33.38,33.41,33.38,33.39,21522.0,31.4055,31.4337,31.4055,31.4149,21522.0
2018-12-14 13:00:00,33.38,33.38,33.33,33.34,21502.0,31.4055,31.4055,31.3584,31.3678,21502.0
2018-12-14 13:05:00,33.34,33.4,33.33,33.39,22796.0,31.3678,31.4243,31.3584,31.4149,22796.0
2018-12-14 13:10:00,33.39,33.43,33.38,33.41,35301.0,31.4149,31.4525,31.4055,31.4337,35301.0
2018-12-14 13:15:00,33.41,33.42,33.38,33.38,10460.0,31.4337,31.4431,31.4055,31.4055,10460.0
2018-12-14 13:20:00,33.38,33.38,33.33,33.35,9722.0,31.4055,31.4055,31.3584,31.3773,9722.0
2018-12-14 13:25:00,33.35,33.39,33.35,33.35,17750.0,31.3773,31.4149,31.3773,31.3773,17750.0
2018-12-14 13:30:00,33.35,33.35,33.27,33.27,34176.0,31.3773,31.3773,31.302,31.302,34176.0
2018-12-14 13:35:00,33.27,33.32,33.26,33.32,18693.0,31.302,31.349,31.2926,31.349,18693.0
2018-12-14 13:40:00,33.32,33.36,33.32,33.36,15884.0,31.349,31.3867,31.349,31.3867,15884.0
2018-12-14 13:45:00,33.36,33.41,33.35,33.37,45513.0,31.3867,31.4337,31.3773,31.3961,45513.0
2018-12-14 13:50:00,33.37,33.39,33.36,33.36,20650.0,31.3961,31.4149,31.3867,31.3867,20650.0
2018-12-14 13:55:00,33.36,33.36,33.32,33.32,10960.0,31.3867,31.3867,31.349,31.349,10960.0
2018-12-14 14:00:00,33.32,33.32,33.25,33.26,15171.0,31.349,31.349,31.2832,31.2926,15171.0
2018-12-14 14:05:00,33.26,33.29,33.26,33.28,23109.0,31.2926,31.3208,31.2926,31.3114,23109.0
2018-12-14 14:10:00,33.27,33.28,33.19,33.23,22996.0,31.302,31.3114,31.2267,31.2644,22996.0
2018-12-14 14:15:00,33.23,33.28,33.23,33.25,21543.0,31.2644,31.3114,31.2644,31.2832,21543.0
2018-12-14 14:20:00,33.25,33.31,33.25,33.31,11937.0,31.2832,31.3396,31.2832,31.3396,11937.0
2018-12-14 14:25:00,33.31,33.32,33.26,33.28,32706.0,31.3396,31.349,31.2926,31.3114,32706.0
2018-12-14 14:30:00,33.28,33.28,33.2,33.2,32576.0,31.3114,31.3114,31.2361,31.2361,32576.0
2018-12-14 14:35:00,33.2,33.21,33.14,33.14,27037.0,31.2361,31.2455,31.1797,31.1797,27037.0
2018-12-14 14:40:00,33.15,33.18,33.09,33.11,41342.0,31.1891,31.2173,31.1326,31.1515,41342.0
2018-12-14 14:45:00,33.12,33.15,33.09,33.1,91445.0,31.1609,31.1891,31.1326,31.142,91445.0
2018-12-14 14:50:00,33.1,33.14,33.08,33.1,31704.0,31.142,31.1797,31.1232,31.142,31704.0
2018-12-14 14:55:00,33.09,33.23,33.09,33.22,51025.0,31.1326,31.2644,31.1326,31.2549,51025.0
2018-12-14 15:00:00,33.21,33.26,33.18,33.18,42876.0,31.2455,31.2926,31.2173,31.2173,42876.0
2018-12-14 15:05:00,33.18,33.21,33.16,33.18,22405.0,31.2173,31.2455,31.1985,31.2173,22405.0
2018-12-14 15:10:00,33.19,33.28,33.18,33.27,72431.0,31.2267,31.3114,31.2173,31.302,72431.0
2018-12-14 15:15:00,33.27,33.27,33.24,33.27,20664.0,31.302,31.302,31.2738,31.302,20664.0
2018-12-14 15:20:00,33.27,33.27,33.21,33.23,51537.0,31.302,31.302,31.2455,31.2644,51537.0
2018-12-14 15:25:00,33.22,33.24,33.2,33.21,33868.0,31.2549,31.2738,31.2361,31.2455,33868.0
2018-12-14 15:30:00,33.2,33.21,33.12,33.14,67418.0,31.2361,31.2455,31.1609,31.1797,67418.0
2018-12-14 15:35:00,33.13,33.14,33.12,33.13,36236.0,31.1703,31.1797,31.1609,31.1703,36236.0
2018-12-14 15:40:00,33.12,33.14,33.07,33.07,50505.0,31.1609,31.1797,31.1138,31.1138,50505.0
2018-12-14 15:45:00,33.07,33.08,33.04,33.07,70176.0,31.1138,31.1232,31.0856,31.1138,70176.0
2018-12-14 15:50:00,33.06,33.09,33.05,33.08,100892.0,31.1044,31.1326,31.095,31.1232,100892.0
2018-12-14 15:55:00,33.09,33.17,33.08,33.14,142400.0,31.1326,31.2079,31.1232,31.1797,142400.0
2018-12-17 09:30:00,33.17,33.17,32.85,33.02,231432.0,31.2079,31.2079,30.9068,31.0668,231432.0
2018-12-17 09:35:00,33.03,33.26,33.03,33.07,144925.0,31.0762,31.2926,31.0762,31.1138,144925.0
2018-12-17 09:40:00,33.07,33.07,32.9,32.96,147724.0,31.1138,31.1138,30.9539,31.0103,147724.0
2018-12-17 09:45:00,32.94,33.07,32.89,32.91,148656.0,30.9915,31.1138,30.9445,30.9633,148656.0
2018-12-17 09:50:00,32.91,32.91,32.81,32.87,84554.0,30.9633,30.9633,30.8692,30.9257,84554.0
2018-12-17 09:55:00,32.88,33.07,32.86,33.06,45415.0,30.9351,31.1138,30.9162,31.1044,45415.0
2018-12-17 10:00:00,33.05,33.06,32.84,33.02,397090.0,31.095,31.1044,30.8974,31.0668,397090.0
2018-12-17 10:05:00,33.02,33.02,32.9,32.94,42581.0,31.0668,31.0668,30.9539,30.9915,42581.0
2018-12-17 10:10:00,32.95,33.03,32.92,33.02,50941.0,31.0009,31.0762,30.9727,31.0668,50941.0
2018-12-17 10:15:00,33.03,33.07,32.99,33.02,34919.0,31.0762,31.1138,31.0386,31.0668,34919.0
2018-12-17 10:20:00,33.02,33.1,33.02,33.04,101692.0,31.0668,31.142,31.0668,31.0856,101692.0
2018-12-17 10:25:00,33.04,33.17,33.04,33.14,101881.0,31.0856,31.2079,31.0856,31.1797,101881.0
2018-12-17 10:30:00,33.14,33.17,33.07,33.08,81154.0,31.1797,31.2079,31.1138,31.1232,81154.0
2018-12-17 10:35:00,33.08,33.08,33.01,33.04,45311.0,31.1232,31.1232,31.0574,31.0856,45311.0
2018-12-17 10:40:00,33.03,33.18,33.02,33.14,85903.0,31.0762,31.2173,31.0668,31.1797,85903.0
2018-12-17 10:45:00,33.15,33.22,33.12,33.22,74035.0,31.1891,31.2549,31.1609,31.2549,74035.0
2018-12-17 10:50:00,33.22,33.28,33.18,33.22,68473.0,31.2549,31.3114,31.2173,31.2549,68473.0
2018-12-17 10:55:00,33.23,33.29,33.2,33.22,62316.0,31.2644,31.3208,31.2361,31.2549,62316.0
2018-12-17 11:00:00,33.23,33.33,33.23,33.3,108239.0,31.2644,31.3584,31.2644,31.3302,108239.0
2018-12-17 11:05:00,33.29,33.35,33.29,33.34,53277.0,31.3208,31.3773,31.3208,31.3678,53277.0
2018-12-17 11:10:00,33.35,33.38,33.3,33.36,40293.0,31.3773,31.4055,31.3302,31.3867,40293.0
2018-12-17 11:15:00,33.37,33.43,33.35,33.38,85247.0,31.3961,31.4525,31.3773,31.4055,85247.0
2018-12-17 11:20:00,33.4,33.43,33.39,33.39,38594.0,31.4243,31.4525,31.4149,31.4149,38594.0
2018-12-17 11:25:00,33.39,33.46,33.39,33.4,41840.0,31.4149,31.4808,31.4149,31.4243,41840.0
2018-12-17 11:30:00,33.4,33.42,33.33,33.38,26628.0,31.4243,31.4431,31.3584,31.4055,26628.0
2018-12-17 11:35:00,33.37,33.37,33.3,33.34,24611.0,31.3961,31.3961,31.3302,31.3678,24611.0
2018-12-17 11:40:00,33.33,33.35,33.27,33.3,25037.0,31.3584,31.3773,31.302,31.3302,25037.0
2018-12-17 11:45:00,33.3,33.33,33.28,33.33,30104.0,31.3302,31.3584,31.3114,31.3584,30104.0
2018-12-17 11:50:00,33.34,33.37,33.32,33.34,28548.0,31.3678,31.3961,31.349,31.3678,28548.0
2018-12-17 11:55:00,33.34,33.4,33.33,33.37,24624.0,31.3678,31.4243,31.3584,31.3961,24624.0
2018-12-17 12:00:00,33.37,33.38,33.33,33.34,44816.0,31.3961,31.4055,31.3584,31.3678,44816.0
2018-12-17 12:05:00,33.34,33.36,33.32,33.33,28421.0,31.3678,31.3867,31.349,31.3584,28421.0
2018-12-17 12:10:00,33.33,33.33,33.27,33.28,31156.0,31.3584,31.3584,31.302,31.3114,31156.0
2018-12-17 12:15:00,33.28,33.3,33.26,33.28,21252.0,31.3114,31.3302,31.2926,31.3114,21252.0
2018-12-17 12:20:00,33.28,33.28,33.22,33.24,26202.0,31.3114,31.3114,31.2549,31.2738,26202.0
2018-12-17 12:25:00,33.23,33.26,33.22,33.25,24998.0,31.2644,31.2926,31.2549,31.2832,24998.0
2018-12-17 12:30:00,33.24,33.24,33.13,33.13,44124.0,31.2738,31.2738,31.1703,31.1703,44124.0
2018-12-17 12:35:00,33.13,33.14,33.08,33.11,20878.0,31.1703,31.1797,31.1232,31.1515,20878.0
2018-12-17 12:40:00,33.11,33.13,33.04,33.06,31568.0,31.1515,31.1703,31.0856,31.1044,31568.0
2018-12-17 12:45:00,33.05,33.1,33.05,33.09,30985.0,31.095,31.142,31.095,31.1326,30985.0
2018-12-17 12:50:00,33.09,33.12,33.01,33.01,46073.0,31.1326,31.1609,31.0574,31.0574,46073.0
2018-12-17 12:55:00,33.02,33.04,33.0,33.02,31215.0,31.0668,31.0856,31.048,31.0668,31215.0
2018-12-17 13:00:00,33.02,33.02,32.97,32.99,33544.0,31.0668,31.0668,31.0197,31.0386,33544.0
2018-12-17 13:05:00,32.99,33.07,32.98,33.04,30896.0,31.0386,31.1138,31.0291,31.0856,30896.0
2018-12-17 13:10:00,33.03,33.07,33.02,33.06,51377.0,31.0762,31.1138,31.0668,31.1044,51377.0
2018-12-17 13:15:00,33.05,33.05,33.01,33.02,30103.0,31.095,31.095,31.0574,31.0668,30103.0
2018-12-17 13:20:00,33.02,33.07,32.96,33.06,40564.0,31.0668,31.1138,31.0103,31.1044,40564.0
2018-12-17 13:25:00,33.07,33.08,33.04,33.04,30370.0,31.1138,31.1232,31.0856,31.0856,30370.0
2018-12-17 13:30:00,33.04,33.07,32.97,32.97,33060.0,31.0856,31.1138,31.0197,31.0197,33060.0
2018-12-17 13:35:00,32.96,33.0,32.92,32.95,60300.0,31.0103,31.048,30.9727,31.0009,60300.0
2018-12-17 13:40:00,32.95,33.01,32.95,32.99,38290.0,31.0009,31.0574,31.0009,31.0386,38290.0
2018-12-17 13:45:00,32.99,32.99,32.93,32.94,36299.0,31.0386,31.0386,30.9821,30.9915,36299.0
2018-12-17 13:50:00,32.94,32.97,32.92,32.96,38120.0,30.9915,31.0197,30.9727,31.0103,38120.0
2018-12-17 13:55:00,32.96,33.0,32.91,32.91,48383.0,31.0103,31.048,30.9633,30.9633,48383.0
2018-12-17 14:00:00,32.9,32.92,32.81,32.82,67231.0,30.9539,30.9727,30.8692,30.8786,67231.0
2018-12-17 14:05:00,32.82,32.89,32.82,32.87,34584.0,30.8786,30.9445,30.8786,30.9257,34584.0
2018-12-17 14:10:00,32.87,32.9,32.86,32.89,23244.0,30.9257,30.9539,30.9162,30.9445,23244.0
2018-12-17 14:15:00,32.89,32.9,32.86,32.88,45746.0,30.9445,30.9539,30.9162,30.9351,45746.0
2018-12-17 14:20:00,32.87,32.96,32.87,32.91,44179.0,30.9257,31.0103,30.9257,30.9633,44179.0
2018-12-17 14:25:00,32.91,32.92,32.87,32.89,34415.0,30.9633,30.9727,30.9257,30.9445,34415.0
2018-12-17 14:30:00,32.89,32.94,32.88,32.89,307886.0,30.9445,30.9915,30.9351,30.9445,307886.0
2018-12-17 14:35:00,32.89,32.9,32.86,32.88,66424.0,30.9445,30.9539,30.9162,30.9351,66424.0
2018-12-17 14:40:00,32.89,32.95,32.89,32.92,61827.0,30.9445,31.0009,30.9445,30.9727,61827.0
2018-12-17 14:45:00,32.92,32.94,32.88,32.89,135632.0,30.9727,30.9915,30.9351,30.9445,135632.0
2018-12-17 14:50:00,32.89,32.89,32.81,32.81,70696.0,30.9445,30.9445,30.8692,30.8692,70696.0
2018-12-17 14:55:00,32.82,32.84,32.8,32.84,22974.0,30.8786,30.8974,30.8598,30.8974,22974.0
2018-12-17 15:00:00,32.83,32.83,32.78,32.8,58846.0,30.888,30.888,30.841,30.8598,58846.0
2018-12-17 15:05:00,32.81,32.85,32.76,32.76,60899.0,30.8692,30.9068,30.8222,30.8222,60899.0
2018-12-17 15:10:00,32.76,32.87,32.76,32.81,55804.0,30.8222,30.9257,30.8222,30.8692,55804.0
2018-12-17 15:15:00,32.8,32.85,32.78,32.81,111024.0,30.8598,30.9068,30.841,30.8692,111024.0
2018-12-17 15:20:00,32.81,32.82,32.73,32.75,67225.0,30.8692,30.8786,30.7939,30.8127,67225.0
2018-12-17 15:25:00,32.74,32.75,32.71,32.73,68039.0,30.8033,30.8127,30.7751,30.7939,68039.0
2018-12-17 15:30:00,32.73,32.74,32.65,32.69,125940.0,30.7939,30.8033,30.7187,30.7563,125940.0
2018-12-17 15:35:00,32.7,32.72,32.64,32.67,67456.0,30.7657,30.7845,30.7093,30.7375,67456.0
2018-12-17 15:40:00,32.67,32.67,32.63,32.63,60849.0,30.7375,30.7375,30.6998,30.6998,60849.0
2018-12-17 15:45:00,32.63,32.68,32.53,32.58,200228.0,30.6998,30.7469,30.6058,30.6528,200228.0
2018-12-17 15:50:00,32.58,32.69,32.58,32.69,85049.0,30.6528,30.7563,30.6528,30.7563,85049.0
2018-12-17 15:55:00,32.69,32.72,32.66,32.7,252354.0,30.7563,30.7845,30.7281,30.7657,252354.0
2018-12-18 09:30:00,32.93,32.99,32.83,32.9,78974.0,30.9821,31.0386,30.888,30.9539,78974.0
2018-12-18 09:35:00,32.89,33.12,32.89,33.06,155549.0,30.9445,31.1609,30.9445,31.1044,155549.0
2018-12-18 09:40:00,33.07,33.18,33.05,33.18,101852.0,31.1138,31.2173,31.095,31.2173,101852.0
2018-12-18 09:45:00,33.18,33.38,33.17,33.36,242430.0,31.2173,31.4055,31.2079,31.3867,242430.0
2018-12-18 09:50:00,33.37,33.4,33.29,33.38,76306.0,31.3961,31.4243,31.3208,31.4055,76306.0
2018-12-18 09:55:00,33.39,33.43,33.34,33.43,102185.0,31.4149,31.4525,31.3678,31.4525,102185.0
2018-12-18 10:00:00,33.43,33.43,33.27,33.28,139570.0,31.4525,31.4525,31.302,31.3114,139570.0
2018-12-18 10:05:00,33.29,33.36,33.26,33.29,187143.0,31.3208,31.3867,31.2926,31.3208,187143.0
2018-12-18 10:10:00,33.29,33.31,33.2,33.22,221669.0,31.3208,31.3396,31.2361,31.2549,221669.0
2018-12-18 10:15:00,33.22,33.26,33.17,33.26,124355.0,31.2549,31.2926,31.2079,31.2926,124355.0
2018-12-18 10:20:00,33.27,33.3,33.24,33.28,116454.0,31.302,31.3302,31.2738,31.3114,116454.0
2018-12-18 10:25:00,33.28,33.29,33.24,33.26,134370.0,31.3114,31.3208,31.2738,31.2926,134370.0
2018-12-18 10:30:00,33.26,33.36,33.24,33.34,108839.0,31.2926,31.3867,31.2738,31.3678,108839.0
2018-12-18 10:35:00,33.33,33.38,33.29,33.38,128181.0,31.3584,31.4055,31.3208,31.4055,128181.0
2018-12-18 10:40:00,33.38,33.38,33.22,33.22,101322.0,31.4055,31.4055,31.2549,31.2549,101322.0
2018-12-18 10:45:00,33.22,33.22,33.16,33.2,123023.0,31.2549,31.2549,31.1985,31.2361,123023.0
2018-12-18 10:50:00,33.21,33.28,33.21,33.25,89997.0,31.2455,31.3114,31.2455,31.2832,89997.0
2018-12-18 10:55:00,33.26,33.3,33.26,33.27,43132.0,31.2926,31.3302,31.2926,31.302,43132.0
2018-12-18 11:00:00,33.27,33.31,33.24,33.25,30124.0,31.302,31.3396,31.2738,31.2832,30124.0
2018-12-18 11:05:00,33.25,33.26,33.17,33.18,46669.0,31.2832,31.2926,31.2079,31.2173,46669.0
2018-12-18 11:10:00,33.18,33.21,33.16,33.2,34824.0,31.2173,31.2455,31.1985,31.2361,34824.0
2018-12-18 11:15:00,33.2,33.24,33.18,33.23,24204.0,31.2361,31.2738,31.2173,31.2644,24204.0
2018-12-18 11:20:00,33.23,33.26,33.22,33.23,38308.0,31.2644,31.2926,31.2549,31.2644,38308.0
2018-12-18 11:25:00,33.23,33.31,33.21,33.31,50742.0,31.2644,31.3396,31.2455,31.3396,50742.0
2018-12-18 11:30:00,33.31,33.37,33.31,33.35,44962.0,31.3396,31.3961,31.3396,31.3773,44962.0
2018-12-18 11:35:00,33.36,33.41,33.35,33.38,24882.0,31.3867,31.4337,31.3773,31.4055,24882.0
2018-12-18 11:40:00,33.37,33.37,33.26,33.26,22331.0,31.3961,31.3961,31.2926,31.2926,22331.0
2018-12-18 11:45:00,33.26,33.37,33.25,33.36,30014.0,31.2926,31.3961,31.2832,31.3867,30014.0
2018-12-18 11:50:00,33.36,33.37,33.32,33.36,19218.0,31.3867,31.3961,31.349,31.3867,19218.0
2018-12-18 11:55:00,33.36,33.37,33.31,33.35,38829.0,31.3867,31.3961,31.3396,31.3773,38829.0
2018-12-18 12:00:00,33.34,33.4,33.34,33.4,38471.0,31.3678,31.4243,31.3678,31.4243,38471.0
2018-12-18 12:05:00,33.4,33.48,33.39,33.46,29279.0,31.4243,31.4996,31.4149,31.4808,29279.0
2018-12-18 12:10:00,33.48,33.5,33.46,33.46,84010.0,31.4996,31.5184,31.4808,31.4808,84010.0
2018-12-18 12:15:00,33.45,33.52,33.45,33.52,55674.0,31.4713,31.5372,31.4713,31.5372,55674.0
2018-12-18 12:20:00,33.52,33.54,33.49,33.52,33919.0,31.5372,31.556,31.509,31.5372,33919.0
2018-12-18 12:25:00,33.53,33.55,33.52,33.54,197350.0,31.5466,31.5654,31.5372,31.556,197350.0
2018-12-18 12:30:00,33.55,33.57,33.52,33.53,40356.0,31.5654,31.5842,31.5372,31.5466,40356.0
2018-12-18 12:35:00,33.53,33.53,33.47,33.48,23086.0,31.5466,31.5466,31.4902,31.4996,23086.0
2018-12-18 12:40:00,33.48,33.53,33.48,33.51,14460.0,31.4996,31.5466,31.4996,31.5278,14460.0
2018-12-18 12:45:00,33.5,33.55,33.47,33.55,14292.0,31.5184,31.5654,31.4902,31.5654,14292.0
2018-12-18 12:50:00,33.55,33.57,33.53,33.57,24078.0,31.5654,31.5842,31.5466,31.5842,24078.0
2018-12-18 12:55:00,33.57,33.57,33.49,33.53,26306.0,31.5842,31.5842,31.509,31.5466,26306.0
2018-12-18 13:00:00,33.53,33.54,33.49,33.53,29817.0,31.5466,31.556,31.509,31.5466,29817.0
2018-12-18 13:05:00,33.53,33.56,33.52,33.53,26989.0,31.5466,31.5748,31.5372,31.5466,26989.0
2018-12-18 13:10:00,33.54,33.54,33.51,33.51,20320.0,31.556,31.556,31.5278,31.5278,20320.0
2018-12-18 13:15:00,33.51,33.51,33.47,33.49,22440.0,31.5278,31.5278,31.4902,31.509,22440.0
2018-12-18 13:20:00,33.49,33.51,33.48,33.48,24797.0,31.509,31.5278,31.4996,31.4996,24797.0
2018-12-18 13:25:00,33.48,33.48,33.43,33.45,27877.0,31.4996,31.4996,31.4525,31.4713,27877.0
2018-12-18 13:30:00,33.45,33.46,33.41,33.41,33521.0,31.4713,31.4808,31.4337,31.4337,33521.0
2018-12-18 13:35:00,33.41,33.42,33.36,33.37,20175.0,31.4337,31.4431,31.3867,31.3961,20175.0
2018-12-18 13:40:00,33.37,33.38,33.34,33.35,21290.0,31.3961,31.4055,31.3678,31.3773,21290.0
2018-12-18 13:45:00,33.35,33.36,33.32,33.36,24929.0,31.3773,31.3867,31.349,31.3867,24929.0
2018-12-18 13:50:00,33.36,33.36,33.3,33.3,24178.0,31.3867,31.3867,31.3302,31.3302,24178.0
2018-12-18 13:55:00,33.29,33.29,33.25,33.28,28791.0,31.3208,31.3208,31.2832,31.3114,28791.0
2018-12-18 14:00:00,33.27,33.3,33.24,33.25,36349.0,31.302,31.3302,31.2738,31.2832,36349.0
2018-12-18 14:05:00,33.25,33.35,33.23,33.35,39290.0,31.2832,31.3773,31.2644,31.3773,39290.0
2018-12-18 14:10:00,33.35,33.37,33.32,33.33,50886.0,31.3773,31.3961,31.349,31.3584,50886.0
2018-12-18 14:15:00,33.32,33.33,33.26,33.3,31586.0,31.349,31.3584,31.2926,31.3302,31586.0
2018-12-18 14:20:00,33.3,33.33,33.28,33.28,39171.0,31.3302,31.3584,31.3114,31.3114,39171.0
2018-12-18 14:25:00,33.29,33.32,33.28,33.31,29132.0,31.3208,31.349,31.3114,31.3396,29132.0
2018-12-18 14:30:00,33.3,33.3,33.18,33.18,46944.0,31.3302,31.3302,31.2173,31.2173,46944.0
2018-12-18 14:35:00,33.18,33.25,33.17,33.24,66399.0,31.2173,31.2832,31.2079,31.2738,66399.0
2018-12-18 14:40:00,33.25,33.25,33.1,33.12,95259.0,31.2832,31.2832,31.142,31.1609,95259.0
2018-12-18 14:45:00,33.11,33.17,33.1,33.16,84403.0,31.1515,31.2079,31.142,31.1985,84403.0
2018-12-18 14:50:00,33.16,33.18,33.14,33.17,45664.0,31.1985,31.2173,31.1797,31.2079,45664.0
2018-12-18 14:55:00,33.17,33.18,33.06,33.08,100133.0,31.2079,31.2173,31.1044,31.1232,100133.0
2018-12-18 15:00:00,33.08,33.15,33.04,33.12,163153.0,31.1232,31.1891,31.0856,31.1609,163153.0
2018-12-18 15:05:00,33.12,33.16,33.05,33.1,49932.0,31.1609,31.1985,31.095,31.142,49932.0
2018-12-18 15:10:00,33.1,33.19,33.09,33.16,136282.0,31.142,31.2267,31.1326,31.1985,136282.0
2018-12-18 15:15:00,33.16,33.21,33.14,33.19,51262.0,31.1985,31.2455,31.1797,31.2267,51262.0
2018-12-18 15:20:00,33.19,33.23,33.13,33.15,37614.0,31.2267,31.2644,31.1703,31.1891,37614.0
2018-12-18 15:25:00,33.15,33.15,33.09,33.12,41361.0,31.1891,31.1891,31.1326,31.1609,41361.0
2018-12-18 15:30:00,33.13,33.22,33.13,33.22,55534.0,31.1703,31.2549,31.1703,31.2549,55534.0
2018-12-18 15:35:00,33.22,33.24,33.19,33.2,27748.0,31.2549,31.2738,31.2267,31.2361,27748.0
2018-12-18 15:40:00,33.2,33.25,33.19,33.24,52067.0,31.2361,31.2832,31.2267,31.2738,52067.0
2018-12-18 15:45:00,33.24,33.34,33.23,33.33,114095.0,31.2738,31.3678,31.2644,31.3584,114095.0
2018-12-18 15:50:00,33.33,33.33,33.27,33.31,74405.0,31.3584,31.3584,31.302,31.3396,74405.0
2018-12-18 15:55:00,33.31,33.31,33.15,33.16,393998.0,31.3396,31.3396,31.1891,31.1985,393998.0
2018-12-19 09:30:00,33.21,33.39,33.15,33.38,71208.0,31.2455,31.4149,31.1891,31.4055,71208.0
2018-12-19 09:35:00,33.39,33.43,33.31,33.33,104961.0,31.4149,31.4525,31.3396,31.3584,104961.0
2018-12-19 09:40:00,33.33,33.52,33.33,33.52,135577.0,31.3584,31.5372,31.3584,31.5372,135577.0
2018-12-19 09:45:00,33.53,33.69,33.52,33.68,252835.0,31.5466,31.6971,31.5372,31.6877,252835.0
2018-12-19 09:50:00,33.68,33.74,33.6,33.73,67374.0,31.6877,31.7442,31.6125,31.7348,67374.0
2018-12-19 09:55:00,33.73,33.83,33.73,33.73,83591.0,31.7348,31.8289,31.7348,31.7348,83591.0
2018-12-19 10:00:00,33.73,33.83,33.73,33.82,203838.0,31.7348,31.8289,31.7348,31.8195,203838.0
2018-12-19 10:05:00,33.82,33.82,33.73,33.73,36191.0,31.8195,31.8195,31.7348,31.7348,36191.0
2018-12-19 10:10:00,33.72,33.78,33.65,33.78,117964.0,31.7254,31.7818,31.6595,31.7818,117964.0
2018-12-19 10:15:00,33.76,33.91,33.76,33.9,60648.0,31.763,31.9041,31.763,31.8947,60648.0
2018-12-19 10:20:00,33.9,33.9,33.85,33.86,48765.0,31.8947,31.8947,31.8477,31.8571,48765.0
2018-12-19 10:25:00,33.87,33.87,33.79,33.84,50893.0,31.8665,31.8665,31.7912,31.8383,50893.0
2018-12-19 10:30:00,33.84,33.88,33.79,33.82,20353.0,31.8383,31.8759,31.7912,31.8195,20353.0
2018-12-19 10:35:00,33.81,33.84,33.72,33.75,56790.0,31.81,31.8383,31.7254,31.7536,56790.0
2018-12-19 10:40:00,33.76,33.81,33.7,33.7,27419.0,31.763,31.81,31.7066,31.7066,27419.0
2018-12-19 10:45:00,33.7,33.74,33.68,33.73,41845.0,31.7066,31.7442,31.6877,31.7348,41845.0
2018-12-19 10:50:00,33.73,33.8,33.73,33.78,30341.0,31.7348,31.8006,31.7348,31.7818,30341.0
2018-12-19 10:55:00,33.77,33.79,33.72,33.79,30381.0,31.7724,31.7912,31.7254,31.7912,30381.0
2018-12-19 11:00:00,33.8,33.8,33.73,33.76,30897.0,31.8006,31.8006,31.7348,31.763,30897.0
2018-12-19 11:05:00,33.77,33.79,33.73,33.73,74022.0,31.7724,31.7912,31.7348,31.7348,74022.0
2018-12-19 11:10:00,33.74,33.74,33.67,33.68,77304.0,31.7442,31.7442,31.6783,31.6877,77304.0
2018-12-19 11:15:00,33.67,33.67,33.62,33.66,62896.0,31.6783,31.6783,31.6313,31.6689,62896.0
2018-12-19 11:20:00,33.65,33.71,33.65,33.69,23961.0,31.6595,31.716,31.6595,31.6971,23961.0
2018-12-19 11:25:00,33.69,33.7,33.65,33.68,22549.0,31.6971,31.7066,31.6595,31.6877,22549.0
2018-12-19 11:30:00,33.67,33.68,33.59,33.6,17525.0,31.6783,31.6877,31.6031,31.6125,17525.0
2018-12-19 11:35:00,33.6,33.65,33.6,33.63,9647.0,31.6125,31.6595,31.6125,31.6407,9647.0
2018-12-19 11:40:00,33.64,33.65,33.62,33.62,20208.0,31.6501,31.6595,31.6313,31.6313,20208.0
2018-12-19 11:45:00,33.62,33.69,33.62,33.69,20011.0,31.6313,31.6971,31.6313,31.6971,20011.0
2018-12-19 11:50:00,33.7,33.7,33.67,33.68,29908.0,31.7066,31.7066,31.6783,31.6877,29908.0
2018-12-19 11:55:00,33.67,33.72,33.66,33.72,16601.0,31.6783,31.7254,31.6689,31.7254,16601.0
2018-12-19 12:00:00,33.72,33.72,33.68,33.71,17620.0,31.7254,31.7254,31.6877,31.716,17620.0
2018-12-19 12:05:00,33.71,33.76,33.71,33.73,41570.0,31.716,31.763,31.716,31.7348,41570.0
2018-12-19 12:10:00,33.72,33.72,33.69,33.69,13156.0,31.7254,31.7254,31.6971,31.6971,13156.0
2018-12-19 12:15:00,33.68,33.68,33.64,33.67,14608.0,31.6877,31.6877,31.6501,31.6783,14608.0
2018-12-19 12:20:00,33.66,33.68,33.64,33.68,10192.0,31.6689,31.6877,31.6501,31.6877,10192.0
2018-12-19 12:25:00,33.68,33.69,33.66,33.67,21235.0,31.6877,31.6971,31.6689,31.6783,21235.0
2018-12-19 12:30:00,33.66,33.67,33.64,33.65,32359.0,31.6689,31.6783,31.6501,31.6595,32359.0
2018-12-19 12:35:00,33.66,33.69,33.66,33.68,14505.0,31.6689,31.6971,31.6689,31.6877,14505.0
2018-12-19 12:40:00,33.68,33.71,33.68,33.7,18220.0,31.6877,31.716,31.6877,31.7066,18220.0
2018-12-19 12:45:00,33.69,33.73,33.67,33.72,16607.0,31.6971,31.7348,31.6783,31.7254,16607.0
2018-12-19 12:50:00,33.73,33.74,33.69,33.7,14936.0,31.7348,31.7442,31.6971,31.7066,14936.0
2018-12-19 12:55:00,33.7,33.71,33.66,33.66,13587.0,31.7066,31.716,31.6689,31.6689,13587.0
2018-12-19 13:00:00,33.65,33.68,33.65,33.68,8660.0,31.6595,31.6877,31.6595,31.6877,8660.0
2018-12-19 13:05:00,33.68,33.68,33.63,33.64,7953.0,31.6877,31.6877,31.6407,31.6501,7953.0
2018-12-19 13:10:00,33.63,33.69,33.63,33.68,15755.0,31.6407,31.6971,31.6407,31.6877,15755.0
2018-12-19 13:15:00,33.68,33.68,33.65,33.67,13480.0,31.6877,31.6877,31.6595,31.6783,13480.0
2018-12-19 13:20:00,33.67,33.68,33.61,33.65,55498.0,31.6783,31.6877,31.6219,31.6595,55498.0
2018-12-19 13:25:00,33.65,33.68,33.64,33.65,31234.0,31.6595,31.6877,31.6501,31.6595,31234.0
2018-12-19 13:30:00,33.66,33.68,33.62,33.66,19233.0,31.6689,31.6877,31.6313,31.6689,19233.0
2018-12-19 13:35:00,33.65,33.68,33.65,33.68,12578.0,31.6595,31.6877,31.6595,31.6877,12578.0
2018-12-19 13:40:00,33.68,33.73,33.68,33.72,13788.0,31.6877,31.7348,31.6877,31.7254,13788.0
2018-12-19 13:45:00,33.72,33.75,33.72,33.74,10566.0,31.7254,31.7536,31.7254,31.7442,10566.0
2018-12-19 13:50:00,33.74,33.74,33.7,33.71,17853.0,31.7442,31.7442,31.7066,31.716,17853.0
2018-12-19 13:55:00,33.71,33.97,33.71,33.93,65968.0,31.716,31.9606,31.716,31.9229,65968.0
2018-12-19 14:00:00,33.93,33.93,33.49,33.49,109094.0,31.9229,31.9229,31.509,31.509,109094.0
2018-12-19 14:05:00,33.49,33.52,33.31,33.33,104865.0,31.509,31.5372,31.3396,31.3584,104865.0
2018-12-19 14:10:00,33.35,33.36,33.2,33.3,220885.0,31.3773,31.3867,31.2361,31.3302,220885.0
2018-12-19 14:15:00,33.3,33.48,33.28,33.44,227294.0,31.3302,31.4996,31.3114,31.4619,227294.0
2018-12-19 14:20:00,33.46,33.53,33.36,33.52,199158.0,31.4808,31.5466,31.3867,31.5372,199158.0
2018-12-19 14:25:00,33.52,33.58,33.46,33.53,50372.0,31.5372,31.5937,31.4808,31.5466,50372.0
2018-12-19 14:30:00,33.55,33.67,33.51,33.58,69955.0,31.5654,31.6783,31.5278,31.5937,69955.0
2018-12-19 14:35:00,33.58,33.64,33.5,33.56,72057.0,31.5937,31.6501,31.5184,31.5748,72057.0
2018-12-19 14:40:00,33.56,33.56,33.19,33.2,103562.0,31.5748,31.5748,31.2267,31.2361,103562.0
2018-12-19 14:45:00,33.2,33.33,33.2,33.33,168865.0,31.2361,31.3584,31.2361,31.3584,168865.0
2018-12-19 14:50:00,33.33,33.33,33.1,33.19,141345.0,31.3584,31.3584,31.142,31.2267,141345.0
2018-12-19 14:55:00,33.19,33.19,32.97,33.05,163184.0,31.2267,31.2267,31.0197,31.095,163184.0
2018-12-19 15:00:00,33.05,33.05,32.81,32.82,152988.0,31.095,31.095,30.8692,30.8786,152988.0
2018-12-19 15:05:00,32.82,32.9,32.71,32.83,249370.0,30.8786,30.9539,30.7751,30.888,249370.0
2018-12-19 15:10:00,32.84,32.99,32.78,32.99,88427.0,30.8974,31.0386,30.841,31.0386,88427.0
2018-12-19 15:15:00,32.99,32.99,32.78,32.85,183960.0,31.0386,31.0386,30.841,30.9068,183960.0
2018-12-19 15:20:00,32.85,32.95,32.73,32.94,236697.0,30.9068,31.0009,30.7939,30.9915,236697.0
2018-12-19 15:25:00,32.94,32.95,32.68,32.68,189237.0,30.9915,31.0009,30.7469,30.7469,189237.0
2018-12-19 15:30:00,32.68,32.85,32.68,32.83,165502.0,30.7469,30.9068,30.7469,30.888,165502.0
2018-12-19 15:35:00,32.82,32.82,32.72,32.75,153595.0,30.8786,30.8786,30.7845,30.8127,153595.0
2018-12-19 15:40:00,32.74,32.74,32.64,32.68,140255.0,30.8033,30.8033,30.7093,30.7469,140255.0
2018-12-19 15:45:00,32.68,32.74,32.67,32.74,164264.0,30.7469,30.8033,30.7375,30.8033,164264.0
2018-12-19 15:50:00,32.73,32.77,32.71,32.76,307627.0,30.7939,30.8316,30.7751,30.8222,307627.0
2018-12-19 15:55:00,32.75,32.79,32.73,32.74,377576.0,30.8127,30.8504,30.7939,30.8033,377576.0
2018-12-20 09:30:00,32.56,32.76,32.47,32.75,69409.0,30.634,30.8222,30.5493,30.8127,69409.0
2018-12-20 09:35:00,32.76,32.77,32.59,32.68,159026.0,30.8222,30.8316,30.6622,30.7469,159026.0
2018-12-20 09:40:00,32.67,32.67,32.43,32.6,208751.0,30.7375,30.7375,30.5117,30.6716,208751.0
2018-12-20 09:45:00,32.61,32.73,32.58,32.59,260275.0,30.681,30.7939,30.6528,30.6622,260275.0
2018-12-20 09:50:00,32.59,32.64,32.45,32.53,129880.0,30.6622,30.7093,30.5305,30.6058,129880.0
2018-12-20 09:55:00,32.53,32.78,32.53,32.75,197808.0,30.6058,30.841,30.6058,30.8127,197808.0
2018-12-20 10:00:00,32.75,32.81,32.7,32.71,113462.0,30.8127,30.8692,30.7657,30.7751,113462.0
2018-12-20 10:05:00,32.71,32.91,32.7,32.85,142024.0,30.7751,30.9633,30.7657,30.9068,142024.0
2018-12-20 10:10:00,32.84,32.87,32.75,32.87,101610.0,30.8974,30.9257,30.8127,30.9257,101610.0
2018-12-20 10:15:00,32.88,32.9,32.82,32.85,92436.0,30.9351,30.9539,30.8786,30.9068,92436.0
2018-12-20 10:20:00,32.84,32.96,32.8,32.87,67947.0,30.8974,31.0103,30.8598,30.9257,67947.0
2018-12-20 10:25:00,32.87,32.95,32.87,32.91,58700.0,30.9257,31.0009,30.9257,30.9633,58700.0
2018-12-20 10:30:00,32.9,32.99,32.9,32.96,74691.0,30.9539,31.0386,30.9539,31.0103,74691.0
2018-12-20 10:35:00,32.96,33.03,32.9,33.02,79064.0,31.0103,31.0762,30.9539,31.0668,79064.0
2018-12-20 10:40:00,33.02,33.15,33.01,33.1,76822.0,31.0668,31.1891,31.0574,31.142,76822.0
2018-12-20 10:45:00,33.11,33.11,32.96,32.96,130079.0,31.1515,31.1515,31.0103,31.0103,130079.0
2018-12-20 10:50:00,32.95,32.99,32.92,32.94,100658.0,31.0009,31.0386,30.9727,30.9915,100658.0
2018-12-20 10:55:00,32.94,33.02,32.92,32.96,53486.0,30.9915,31.0668,30.9727,31.0103,53486.0
2018-12-20 11:00:00,32.96,32.99,32.91,32.97,78698.0,31.0103,31.0386,30.9633,31.0197,78698.0
2018-12-20 11:05:00,32.96,33.03,32.9,32.94,46834.0,31.0103,31.0762,30.9539,30.9915,46834.0
2018-12-20 11:10:00,32.94,32.98,32.91,32.94,47681.0,30.9915,31.0291,30.9633,30.9915,47681.0
2018-12-20 11:15:00,32.94,32.96,32.87,32.89,52036.0,30.9915,31.0103,30.9257,30.9445,52036.0
2018-12-20 11:20:00,32.89,32.89,32.81,32.85,48767.0,30.9445,30.9445,30.8692,30.9068,48767.0
2018-12-20 11:25:00,32.85,32.88,32.73,32.78,75089.0,30.9068,30.9351,30.7939,30.841,75089.0
2018-12-20 11:30:00,32.78,32.81,32.73,32.75,86808.0,30.841,30.8692,30.7939,30.8127,86808.0
2018-12-20 11:35:00,32.76,32.82,32.75,32.76,62958.0,30.8222,30.8786,30.8127,30.8222,62958.0
2018-12-20 11:40:00,32.77,32.81,32.72,32.75,81172.0,30.8316,30.8692,30.7845,30.8127,81172.0
2018-12-20 11:45:00,32.75,32.79,32.69,32.7,69646.0,30.8127,30.8504,30.7563,30.7657,69646.0
2018-12-20 11:50:00,32.7,32.74,32.61,32.72,190299.0,30.7657,30.8033,30.681,30.7845,190299.0
2018-12-20 11:55:00,32.72,32.81,32.58,32.64,164787.0,30.7845,30.8692,30.6528,30.7093,164787.0
2018-12-20 12:00:00,32.64,32.73,32.61,32.7,205073.0,30.7093,30.7939,30.681,30.7657,205073.0
2018-12-20 12:05:00,32.69,32.69,32.6,32.6,175303.0,30.7563,30.7563,30.6716,30.6716,175303.0
2018-12-20 12:10:00,32.6,32.67,32.58,32.59,74434.0,30.6716,30.7375,30.6528,30.6622,74434.0
2018-12-20 12:15:00,32.59,32.69,32.56,32.68,77756.0,30.6622,30.7563,30.634,30.7469,77756.0
2018-12-20 12:20:00,32.69,32.72,32.66,32.71,80375.0,30.7563,30.7845,30.7281,30.7751,80375.0
2018-12-20 12:25:00,32.71,32.76,32.71,32.76,39873.0,30.7751,30.8222,30.7751,30.8222,39873.0
2018-12-20 12:30:00,32.75,32.76,32.66,32.67,51630.0,30.8127,30.8222,30.7281,30.7375,51630.0
2018-12-20 12:35:00,32.66,32.7,32.59,32.59,105142.0,30.7281,30.7657,30.6622,30.6622,105142.0
2018-12-20 12:40:00,32.58,32.62,32.53,32.55,45099.0,30.6528,30.6904,30.6058,30.6246,45099.0
2018-12-20 12:45:00,32.54,32.6,32.52,32.59,41559.0,30.6152,30.6716,30.5964,30.6622,41559.0
2018-12-20 12:50:00,32.59,32.63,32.56,32.58,27908.0,30.6622,30.6998,30.634,30.6528,27908.0
2018-12-20 12:55:00,32.57,32.62,32.53,32.6,64194.0,30.6434,30.6904,30.6058,30.6716,64194.0
2018-12-20 13:00:00,32.6,32.6,32.51,32.53,59048.0,30.6716,30.6716,30.5869,30.6058,59048.0
2018-12-20 13:05:00,32.52,32.56,32.45,32.46,50564.0,30.5964,30.634,30.5305,30.5399,50564.0
2018-12-20 13:10:00,32.45,32.53,32.44,32.51,51583.0,30.5305,30.6058,30.5211,30.5869,51583.0
2018-12-20 13:15:00,32.5,32.55,32.49,32.51,79981.0,30.5775,30.6246,30.5681,30.5869,79981.0
2018-12-20 13:20:00,32.5,32.58,32.47,32.51,59730.0,30.5775,30.6528,30.5493,30.5869,59730.0
2018-12-20 13:25:00,32.52,32.55,32.51,32.52,38319.0,30.5964,30.6246,30.5869,30.5964,38319.0
2018-12-20 13:30:00,32.51,32.51,32.44,32.46,53025.0,30.5869,30.5869,30.5211,30.5399,53025.0
2018-12-20 13:35:00,32.46,32.5,32.42,32.47,86914.0,30.5399,30.5775,30.5023,30.5493,86914.0
2018-12-20 13:40:00,32.47,32.47,32.37,32.46,117430.0,30.5493,30.5493,30.4552,30.5399,117430.0
2018-12-20 13:45:00,32.46,32.5,32.41,32.47,37747.0,30.5399,30.5775,30.4929,30.5493,37747.0
2018-12-20 13:50:00,32.46,32.46,32.38,32.4,40236.0,30.5399,30.5399,30.4646,30.4835,40236.0
2018-12-20 13:55:00,32.4,32.43,32.38,32.4,43255.0,30.4835,30.5117,30.4646,30.4835,43255.0
2018-12-20 14:00:00,32.4,32.43,32.25,32.28,219381.0,30.4835,30.5117,30.3423,30.3706,219381.0
2018-12-20 14:05:00,32.28,32.36,32.28,32.28,149040.0,30.3706,30.4458,30.3706,30.3706,149040.0
2018-12-20 14:10:00,32.28,32.28,32.16,32.24,191836.0,30.3706,30.3706,30.2576,30.3329,191836.0
2018-12-20 14:15:00,32.24,32.25,32.14,32.16,71734.0,30.3329,30.3423,30.2388,30.2576,71734.0
2018-12-20 14:20:00,32.16,32.28,32.15,32.22,65394.0,30.2576,30.3706,30.2482,30.3141,65394.0
2018-12-20 14:25:00,32.23,32.35,32.22,32.34,69548.0,30.3235,30.4364,30.3141,30.427,69548.0
2018-12-20 14:30:00,32.34,32.39,32.31,32.37,79777.0,30.427,30.474,30.3988,30.4552,79777.0
2018-12-20 14:35:00,32.38,32.49,32.36,32.42,104804.0,30.4646,30.5681,30.4458,30.5023,104804.0
2018-12-20 14:40:00,32.42,32.58,32.42,32.56,168380.0,30.5023,30.6528,30.5023,30.634,168380.0
2018-12-20 14:45:00,32.56,32.65,32.55,32.63,125955.0,30.634,30.7187,30.6246,30.6998,125955.0
2018-12-20 14:50:00,32.63,32.64,32.5,32.53,72081.0,30.6998,30.7093,30.5775,30.6058,72081.0
2018-12-20 14:55:00,32.53,32.54,32.44,32.5,114631.0,30.6058,30.6152,30.5211,30.5775,114631.0
2018-12-20 15:00:00,32.5,32.5,32.38,32.39,77095.0,30.5775,30.5775,30.4646,30.474,77095.0
2018-12-20 15:05:00,32.4,32.51,32.35,32.49,151239.0,30.4835,30.5869,30.4364,30.5681,151239.0
2018-12-20 15:10:00,32.49,32.61,32.48,32.59,76483.0,30.5681,30.681,30.5587,30.6622,76483.0
2018-12-20 15:15:00,32.6,32.6,32.54,32.55,62912.0,30.6716,30.6716,30.6152,30.6246,62912.0
2018-12-20 15:20:00,32.54,32.69,32.53,32.68,165831.0,30.6152,30.7563,30.6058,30.7469,165831.0
2018-12-20 15:25:00,32.67,32.67,32.56,32.56,68973.0,30.7375,30.7375,30.634,30.634,68973.0
2018-12-20 15:30:00,32.56,32.63,32.55,32.62,114223.0,30.634,30.6998,30.6246,30.6904,114223.0
2018-12-20 15:35:00,32.63,32.66,32.59,32.63,96031.0,30.6998,30.7281,30.6622,30.6998,96031.0
2018-12-20 15:40:00,32.62,32.63,32.46,32.47,142226.0,30.6904,30.6998,30.5399,30.5493,142226.0
2018-12-20 15:45:00,32.46,32.48,32.4,32.43,180835.0,30.5399,30.5587,30.4835,30.5117,180835.0
2018-12-20 15:50:00,32.42,32.45,32.35,32.36,198516.0,30.5023,30.5305,30.4364,30.4458,198516.0
2018-12-20 15:55:00,32.35,32.43,32.34,32.43,361032.0,30.4364,30.5117,30.427,30.5117,361032.0
2018-12-21 09:30:00,32.35,32.39,32.27,32.33,16630.0,30.57,30.6078,30.4944,30.5511,16630.0
2018-12-21 09:35:00,32.34,32.49,32.29,32.44,63589.0,30.5606,30.7023,30.5133,30.6551,63589.0
2018-12-21 09:40:00,32.46,32.46,32.29,32.31,93131.0,30.674,30.674,30.5133,30.5322,93131.0
2018-12-21 09:45:00,32.31,32.32,32.26,32.28,64358.0,30.5322,30.5417,30.485,30.5039,64358.0
2018-12-21 09:50:00,32.27,32.27,32.13,32.13,77631.0,30.4944,30.4944,30.3621,30.3621,77631.0
2018-12-21 09:55:00,32.13,32.32,32.12,32.3,44013.0,30.3621,30.5417,30.3527,30.5228,44013.0
2018-12-21 10:00:00,32.31,32.32,32.23,32.23,54748.0,30.5322,30.5417,30.4566,30.4566,54748.0
2018-12-21 10:05:00,32.24,32.31,32.22,32.3,73504.0,30.4661,30.5322,30.4472,30.5228,73504.0
2018-12-21 10:10:00,32.32,32.61,32.32,32.6,95508.0,30.5417,30.8157,30.5417,30.8062,95508.0
2018-12-21 10:15:00,32.6,32.78,32.58,32.75,97886.0,30.8062,30.9763,30.7873,30.948,97886.0
2018-12-21 10:20:00,32.76,32.85,32.74,32.79,81994.0,30.9574,31.0425,30.9385,30.9858,81994.0
2018-12-21 10:25:00,32.78,32.78,32.69,32.74,37631.0,30.9763,30.9763,30.8913,30.9385,37631.0
2018-12-21 10:30:00,32.74,32.75,32.67,32.67,127591.0,30.9385,30.948,30.8724,30.8724,127591.0
2018-12-21 10:35:00,32.68,32.73,32.65,32.68,49921.0,30.8818,30.9291,30.8535,30.8818,49921.0
2018-12-21 10:40:00,32.67,32.68,32.57,32.58,91737.0,30.8724,30.8818,30.7779,30.7873,91737.0
2018-12-21 10:45:00,32.58,32.66,32.58,32.58,115267.0,30.7873,30.8629,30.7873,30.7873,115267.0
2018-12-21 10:50:00,32.58,32.62,32.5,32.51,91883.0,30.7873,30.8251,30.7118,30.7212,91883.0
2018-12-21 10:55:00,32.51,32.53,32.46,32.48,58323.0,30.7212,30.7401,30.674,30.6929,58323.0
2018-12-21 11:00:00,32.48,32.5,32.4,32.42,83070.0,30.6929,30.7118,30.6173,30.6362,83070.0
2018-12-21 11:05:00,32.41,32.44,32.24,32.26,66922.0,30.6267,30.6551,30.4661,30.485,66922.0
2018-12-21 11:10:00,32.26,32.32,32.2,32.23,135218.0,30.485,30.5417,30.4283,30.4566,135218.0
2018-12-21 11:15:00,32.23,32.31,32.23,32.29,36042.0,30.4566,30.5322,30.4566,30.5133,36042.0
2018-12-21 11:20:00,32.29,32.36,32.28,32.34,38219.0,30.5133,30.5795,30.5039,30.5606,38219.0
2018-12-21 11:25:00,32.34,32.37,32.24,32.37,42338.0,30.5606,30.5889,30.4661,30.5889,42338.0
2018-12-21 11:30:00,32.37,32.41,32.33,32.35,73766.0,30.5889,30.6267,30.5511,30.57,73766.0
2018-12-21 11:35:00,32.35,32.38,32.31,32.32,49005.0,30.57,30.5984,30.5322,30.5417,49005.0
2018-12-21 11:40:00,32.31,32.34,32.27,32.29,30904.0,30.5322,30.5606,30.4944,30.5133,30904.0
2018-12-21 11:45:00,32.29,32.3,32.19,32.2,39488.0,30.5133,30.5228,30.4188,30.4283,39488.0
2018-12-21 11:50:00,32.21,32.28,32.2,32.23,39575.0,30.4377,30.5039,30.4283,30.4566,39575.0
2018-12-21 11:55:00,32.23,32.25,32.15,32.16,41909.0,30.4566,30.4755,30.381,30.3905,41909.0
2018-12-21 12:00:00,32.17,32.17,32.11,32.15,35125.0,30.3999,30.3999,30.3432,30.381,35125.0
2018-12-21 12:05:00,32.15,32.16,32.07,32.08,59073.0,30.381,30.3905,30.3054,30.3149,59073.0
2018-12-21 12:10:00,32.08,32.08,31.99,32.0,59560.0,30.3149,30.3149,30.2298,30.2393,59560.0
2018-12-21 12:15:00,32.0,32.06,31.96,31.97,92366.0,30.2393,30.296,30.2015,30.2109,92366.0
2018-12-21 12:20:00,31.96,32.02,31.92,31.99,25718.0,30.2015,30.2582,30.1637,30.2298,25718.0
2018-12-21 12:25:00,31.99,32.01,31.92,31.94,74690.0,30.2298,30.2487,30.1637,30.1826,74690.0
2018-12-21 12:30:00,31.94,32.0,31.87,31.98,154829.0,30.1826,30.2393,30.1164,30.2204,154829.0
2018-12-21 12:35:00,31.98,32.08,31.96,32.07,71680.0,30.2204,30.3149,30.2015,30.3054,71680.0
2018-12-21 12:40:00,32.07,32.1,32.02,32.02,48371.0,30.3054,30.3338,30.2582,30.2582,48371.0
2018-12-21 12:45:00,32.02,32.14,32.02,32.04,143637.0,30.2582,30.3716,30.2582,30.2771,143637.0
2018-12-21 12:50:00,32.05,32.07,31.96,31.96,85405.0,30.2865,30.3054,30.2015,30.2015,85405.0
2018-12-21 12:55:00,31.96,32.02,31.91,31.94,38783.0,30.2015,30.2582,30.1542,30.1826,38783.0
2018-12-21 13:00:00,31.95,31.99,31.91,31.94,35503.0,30.192,30.2298,30.1542,30.1826,35503.0
2018-12-21 13:05:00,31.94,31.95,31.87,31.95,47552.0,30.1826,30.192,30.1164,30.192,47552.0
2018-12-21 13:10:00,31.94,31.97,31.88,31.93,31818.0,30.1826,30.2109,30.1259,30.1731,31818.0
2018-12-21 13:15:00,31.92,31.95,31.87,31.88,27368.0,30.1637,30.192,30.1164,30.1259,27368.0
2018-12-21 13:20:00,31.89,31.96,31.87,31.92,46945.0,30.1353,30.2015,30.1164,30.1637,46945.0
2018-12-21 13:25:00,31.94,31.98,31.88,31.91,39401.0,30.1826,30.2204,30.1259,30.1542,39401.0
2018-12-21 13:30:00,31.91,32.01,31.91,32.01,31355.0,30.1542,30.2487,30.1542,30.2487,31355.0
2018-12-21 13:35:00,32.0,32.02,31.95,32.02,65511.0,30.2393,30.2582,30.192,30.2582,65511.0
2018-12-21 13:40:00,32.03,32.07,31.99,32.06,80925.0,30.2676,30.3054,30.2298,30.296,80925.0
2018-12-21 13:45:00,32.03,32.04,31.94,31.95,38674.0,30.2676,30.2771,30.1826,30.192,38674.0
2018-12-21 13:50:00,31.96,31.98,31.89,31.91,44821.0,30.2015,30.2204,30.1353,30.1542,44821.0
2018-12-21 13:55:00,31.92,31.93,31.89,31.92,32929.0,30.1637,30.1731,30.1353,30.1637,32929.0
2018-12-21 14:00:00,31.92,31.93,31.84,31.88,32033.0,30.1637,30.1731,30.0881,30.1259,32033.0
2018-12-21 14:05:00,31.88,31.91,31.87,31.87,123418.0,30.1259,30.1542,30.1164,30.1164,123418.0
2018-12-21 14:10:00,31.87,31.9,31.8,31.82,63979.0,30.1164,30.1448,30.0503,30.0692,63979.0
2018-12-21 14:15:00,31.82,31.9,31.81,31.89,58938.0,30.0692,30.1448,30.0597,30.1353,58938.0
2018-12-21 14:20:00,31.89,31.94,31.87,31.87,29577.0,30.1353,30.1826,30.1164,30.1164,29577.0
2018-12-21 14:25:00,31.87,31.88,31.81,31.85,53492.0,30.1164,30.1259,30.0597,30.0975,53492.0
2018-12-21 14:30:00,31.85,31.86,31.8,31.81,19104.0,30.0975,30.107,30.0503,30.0597,19104.0
2018-12-21 14:35:00,31.81,31.86,31.81,31.83,24796.0,30.0597,30.107,30.0597,30.0786,24796.0
2018-12-21 14:40:00,31.83,31.84,31.73,31.75,60561.0,30.0786,30.0881,29.9841,30.003,60561.0
2018-12-21 14:45:00,31.76,31.78,31.74,31.77,52996.0,30.0125,30.0314,29.9936,30.0219,52996.0
2018-12-21 14:50:00,31.77,31.9,31.77,31.79,45674.0,30.0219,30.1448,30.0219,30.0408,45674.0
2018-12-21 14:55:00,31.79,31.8,31.74,31.78,87634.0,30.0408,30.0503,29.9936,30.0314,87634.0
2018-12-21 15:00:00,31.78,31.83,31.78,31.82,58236.0,30.0314,30.0786,30.0314,30.0692,58236.0
2018-12-21 15:05:00,31.83,31.83,31.75,31.78,20542.0,30.0786,30.0786,30.003,30.0314,20542.0
2018-12-21 15:10:00,31.78,31.78,31.67,31.68,41403.0,30.0314,30.0314,29.9274,29.9369,41403.0
2018-12-21 15:15:00,31.68,31.7,31.6,31.61,114554.0,29.9369,29.9558,29.8613,29.8707,114554.0
2018-12-21 15:20:00,31.61,31.65,31.56,31.58,83277.0,29.8707,29.9085,29.8235,29.8424,83277.0
2018-12-21 15:25:00,31.58,31.59,31.5,31.5,104679.0,29.8424,29.8518,29.7668,29.7668,104679.0
2018-12-21 15:30:00,31.51,31.56,31.46,31.49,191612.0,29.7762,29.8235,29.729,29.7573,191612.0
2018-12-21 15:35:00,31.49,31.49,31.35,31.36,135115.0,29.7573,29.7573,29.625,29.6345,135115.0
2018-12-21 15:40:00,31.36,31.48,31.35,31.46,186333.0,29.6345,29.7479,29.625,29.729,186333.0
2018-12-21 15:45:00,31.45,31.54,31.45,31.5,138640.0,29.7195,29.8046,29.7195,29.7668,138640.0
2018-12-21 15:50:00,31.5,31.51,31.44,31.47,216824.0,29.7668,29.7762,29.7101,29.7384,216824.0
2018-12-21 15:55:00,31.48,31.48,31.42,31.43,272767.0,29.7479,29.7479,29.6912,29.7006,272767.0
2018-12-24 09:30:00,31.16,31.39,31.16,31.31,27966.0,29.4455,29.6628,29.4455,29.5872,27966.0
2018-12-24 09:35:00,31.27,31.28,31.06,31.17,77593.0,29.5494,29.5589,29.351,29.4549,77593.0
2018-12-24 09:40:00,31.17,31.17,30.97,30.97,61953.0,29.4549,29.4549,29.2659,29.2659,61953.0
2018-12-24 09:45:00,30.97,30.99,30.84,30.9,78955.0,29.2659,29.2848,29.1431,29.1998,78955.0
2018-12-24 09:50:00,30.9,30.95,30.71,30.74,67509.0,29.1998,29.247,29.0202,29.0486,67509.0
2018-12-24 09:55:00,30.74,30.88,30.7,30.88,162238.0,29.0486,29.1809,29.0108,29.1809,162238.0
2018-12-24 10:00:00,30.88,31.0,30.84,30.95,110805.0,29.1809,29.2943,29.1431,29.247,110805.0
2018-12-24 10:05:00,30.97,30.98,30.69,30.72,218848.0,29.2659,29.2754,29.0013,29.0297,218848.0
2018-12-24 10:10:00,30.72,30.95,30.72,30.95,54345.0,29.0297,29.247,29.0297,29.247,54345.0
2018-12-24 10:15:00,30.94,30.94,30.78,30.84,41181.0,29.2376,29.2376,29.0864,29.1431,41181.0
2018-12-24 10:20:00,30.85,30.92,30.78,30.87,44361.0,29.1525,29.2187,29.0864,29.1714,44361.0
2018-12-24 10:25:00,30.9,31.0,30.87,30.96,43514.0,29.1998,29.2943,29.1714,29.2565,43514.0
2018-12-24 10:30:00,30.98,31.06,30.96,31.02,68800.0,29.2754,29.351,29.2565,29.3132,68800.0
2018-12-24 10:35:00,31.02,31.19,31.02,31.18,58655.0,29.3132,29.4738,29.3132,29.4644,58655.0
2018-12-24 10:40:00,31.18,31.32,31.17,31.26,87425.0,29.4644,29.5967,29.4549,29.54,87425.0
2018-12-24 10:45:00,31.26,31.28,31.21,31.24,63633.0,29.54,29.5589,29.4927,29.5211,63633.0
2018-12-24 10:50:00,31.25,31.28,31.2,31.23,39534.0,29.5305,29.5589,29.4833,29.5116,39534.0
2018-12-24 10:55:00,31.23,31.24,31.18,31.24,35867.0,29.5116,29.5211,29.4644,29.5211,35867.0
2018-12-24 11:00:00,31.25,31.38,31.2,31.21,45470.0,29.5305,29.6534,29.4833,29.4927,45470.0
2018-12-24 11:05:00,31.21,31.3,31.17,31.27,47279.0,29.4927,29.5778,29.4549,29.5494,47279.0
2018-12-24 11:10:00,31.26,31.29,31.21,31.29,24387.0,29.54,29.5683,29.4927,29.5683,24387.0
2018-12-24 11:15:00,31.29,31.29,31.17,31.24,66820.0,29.5683,29.5683,29.4549,29.5211,66820.0
2018-12-24 11:20:00,31.24,31.26,31.15,31.16,52684.0,29.5211,29.54,29.436,29.4455,52684.0
2018-12-24 11:25:00,31.16,31.19,31.11,31.16,28194.0,29.4455,29.4738,29.3982,29.4455,28194.0
2018-12-24 11:30:00,31.16,31.25,31.15,31.2,25146.0,29.4455,29.5305,29.436,29.4833,25146.0
2018-12-24 11:35:00,31.19,31.19,31.12,31.17,21725.0,29.4738,29.4738,29.4077,29.4549,21725.0
2018-12-24 11:40:00,31.17,31.23,31.13,31.17,29577.0,29.4549,29.5116,29.4171,29.4549,29577.0
2018-12-24 11:45:00,31.15,31.15,31.03,31.07,74845.0,29.436,29.436,29.3226,29.3604,74845.0
2018-12-24 11:50:00,31.06,31.12,31.04,31.12,28018.0,29.351,29.4077,29.3321,29.4077,28018.0
2018-12-24 11:55:00,31.11,31.16,31.07,31.08,41631.0,29.3982,29.4455,29.3604,29.3699,41631.0
2018-12-24 12:00:00,31.09,31.16,31.07,31.13,84712.0,29.3793,29.4455,29.3604,29.4171,84712.0
2018-12-24 12:05:00,31.13,31.13,31.06,31.06,24480.0,29.4171,29.4171,29.351,29.351,24480.0
2018-12-24 12:10:00,31.05,31.06,30.99,31.04,82208.0,29.3415,29.351,29.2848,29.3321,82208.0
2018-12-24 12:15:00,31.03,31.05,31.0,31.01,42325.0,29.3226,29.3415,29.2943,29.3037,42325.0
2018-12-24 12:20:00,31.0,31.01,30.93,30.99,75946.0,29.2943,29.3037,29.2281,29.2848,75946.0
2018-12-24 12:25:00,30.99,31.11,30.99,31.03,77800.0,29.2848,29.3982,29.2848,29.3226,77800.0
2018-12-24 12:30:00,31.03,31.09,30.98,31.04,75018.0,29.3226,29.3793,29.2754,29.3321,75018.0
2018-12-24 12:35:00,31.04,31.05,30.99,31.0,103359.0,29.3321,29.3415,29.2848,29.2943,103359.0
2018-12-24 12:40:00,31.0,31.02,30.94,30.97,96183.0,29.2943,29.3132,29.2376,29.2659,96183.0
2018-12-24 12:45:00,30.96,30.96,30.89,30.9,180190.0,29.2565,29.2565,29.1903,29.1998,180190.0
2018-12-24 12:50:00,30.9,30.91,30.79,30.82,230140.0,29.1998,29.2092,29.0958,29.1242,230140.0
2018-12-24 12:55:00,30.81,30.81,30.73,30.74,234101.0,29.1147,29.1147,29.0391,29.0486,234101.0
2018-12-26 09:30:00,30.89,31.07,30.83,30.99,80758.0,29.1903,29.3604,29.1336,29.2848,80758.0
2018-12-26 09:35:00,31.0,31.04,30.86,30.98,211588.0,29.2943,29.3321,29.162,29.2754,211588.0
2018-12-26 09:40:00,30.98,30.98,30.84,30.86,120390.0,29.2754,29.2754,29.1431,29.162,120390.0
2018-12-26 09:45:00,30.84,30.92,30.77,30.91,57300.0,29.1431,29.2187,29.0769,29.2092,57300.0
2018-12-26 09:50:00,30.91,30.93,30.83,30.91,49052.0,29.2092,29.2281,29.1336,29.2092,49052.0
2018-12-26 09:55:00,30.91,30.93,30.85,30.86,94463.0,29.2092,29.2281,29.1525,29.162,94463.0
2018-12-26 10:00:00,30.85,30.91,30.81,30.81,33881.0,29.1525,29.2092,29.1147,29.1147,33881.0
2018-12-26 10:05:00,30.8,30.81,30.69,30.75,51033.0,29.1053,29.1147,29.0013,29.058,51033.0
2018-12-26 10:10:00,30.76,30.77,30.6,30.63,69676.0,29.0675,29.0769,28.9163,28.9446,69676.0
2018-12-26 10:15:00,30.62,30.69,30.58,30.62,57466.0,28.9352,29.0013,28.8974,28.9352,57466.0
2018-12-26 10:20:00,30.61,30.82,30.61,30.81,65513.0,28.9257,29.1242,28.9257,29.1147,65513.0
2018-12-26 10:25:00,30.82,30.88,30.78,30.78,41247.0,29.1242,29.1809,29.0864,29.0864,41247.0
2018-12-26 10:30:00,30.78,30.84,30.73,30.76,31872.0,29.0864,29.1431,29.0391,29.0675,31872.0
2018-12-26 10:35:00,30.76,30.77,30.68,30.69,32242.0,29.0675,29.0769,28.9919,29.0013,32242.0
2018-12-26 10:40:00,30.7,30.74,30.67,30.69,33468.0,29.0108,29.0486,28.9824,29.0013,33468.0
2018-12-26 10:45:00,30.69,30.76,30.68,30.72,67731.0,29.0013,29.0675,28.9919,29.0297,67731.0
2018-12-26 10:50:00,30.72,30.76,30.56,30.58,95738.0,29.0297,29.0675,28.8785,28.8974,95738.0
2018-12-26 10:55:00,30.58,30.64,30.57,30.58,46986.0,28.8974,28.9541,28.8879,28.8974,46986.0
2018-12-26 11:00:00,30.58,30.68,30.57,30.67,101370.0,28.8974,28.9919,28.8879,28.9824,101370.0
2018-12-26 11:05:00,30.67,30.73,30.62,30.71,116085.0,28.9824,29.0391,28.9352,29.0202,116085.0
2018-12-26 11:10:00,30.71,30.74,30.66,30.69,77900.0,29.0202,29.0486,28.973,29.0013,77900.0
2018-12-26 11:15:00,30.69,30.8,30.68,30.78,114253.0,29.0013,29.1053,28.9919,29.0864,114253.0
2018-12-26 11:20:00,30.78,30.83,30.76,30.79,40446.0,29.0864,29.1336,29.0675,29.0958,40446.0
2018-12-26 11:25:00,30.78,30.86,30.78,30.85,65642.0,29.0864,29.162,29.0864,29.1525,65642.0
2018-12-26 11:30:00,30.85,30.87,30.82,30.84,40951.0,29.1525,29.1714,29.1242,29.1431,40951.0
2018-12-26 11:35:00,30.84,30.9,30.82,30.87,96646.0,29.1431,29.1998,29.1242,29.1714,96646.0
2018-12-26 11:40:00,30.87,30.93,30.84,30.91,76879.0,29.1714,29.2281,29.1431,29.2092,76879.0
2018-12-26 11:45:00,30.9,30.95,30.87,30.95,113764.0,29.1998,29.247,29.1714,29.247,113764.0
2018-12-26 11:50:00,30.95,31.0,30.92,30.97,230878.0,29.247,29.2943,29.2187,29.2659,230878.0
2018-12-26 11:55:00,30.98,31.07,30.96,31.07,143016.0,29.2754,29.3604,29.2565,29.3604,143016.0
2018-12-26 12:00:00,31.07,31.11,31.05,31.08,147175.0,29.3604,29.3982,29.3415,29.3699,147175.0
2018-12-26 12:05:00,31.09,31.21,31.08,31.2,49615.0,29.3793,29.4927,29.3699,29.4833,49615.0
2018-12-26 12:10:00,31.19,31.29,31.18,31.28,77509.0,29.4738,29.5683,29.4644,29.5589,77509.0
2018-12-26 12:15:00,31.27,31.28,31.13,31.18,79956.0,29.5494,29.5589,29.4171,29.4644,79956.0
2018-12-26 12:20:00,31.18,31.22,31.16,31.21,68456.0,29.4644,29.5022,29.4455,29.4927,68456.0
2018-12-26 12:25:00,31.2,31.23,31.14,31.15,76801.0,29.4833,29.5116,29.4266,29.436,76801.0
2018-12-26 12:30:00,31.15,31.24,31.12,31.21,63765.0,29.436,29.5211,29.4077,29.4927,63765.0
2018-12-26 12:35:00,31.22,31.3,31.21,31.28,40208.0,29.5022,29.5778,29.4927,29.5589,40208.0
2018-12-26 12:40:00,31.28,31.3,31.24,31.28,37904.0,29.5589,29.5778,29.5211,29.5589,37904.0
2018-12-26 12:45:00,31.28,31.32,31.24,31.25,51364.0,29.5589,29.5967,29.5211,29.5305,51364.0
2018-12-26 12:50:00,31.26,31.35,31.26,31.33,52633.0,29.54,29.625,29.54,29.6061,52633.0
2018-12-26 12:55:00,31.33,31.38,31.33,31.35,27950.0,29.6061,29.6534,29.6061,29.625,27950.0
2018-12-26 13:00:00,31.35,31.38,31.28,31.28,68164.0,29.625,29.6534,29.5589,29.5589,68164.0
2018-12-26 13:05:00,31.28,31.28,31.24,31.26,25499.0,29.5589,29.5589,29.5211,29.54,25499.0
2018-12-26 13:10:00,31.26,31.28,31.19,31.21,61516.0,29.54,29.5589,29.4738,29.4927,61516.0
2018-12-26 13:15:00,31.21,31.21,31.14,31.15,45625.0,29.4927,29.4927,29.4266,29.436,45625.0
2018-12-26 13:20:00,31.15,31.2,31.14,31.17,56522.0,29.436,29.4833,29.4266,29.4549,56522.0
2018-12-26 13:25:00,31.16,31.21,31.15,31.17,63803.0,29.4455,29.4927,29.436,29.4549,63803.0
2018-12-26 13:30:00,31.18,31.21,31.17,31.19,23116.0,29.4644,29.4927,29.4549,29.4738,23116.0
2018-12-26 13:35:00,31.19,31.25,31.17,31.25,33070.0,29.4738,29.5305,29.4549,29.5305,33070.0
2018-12-26 13:40:00,31.25,31.29,31.25,31.27,27343.0,29.5305,29.5683,29.5305,29.5494,27343.0
2018-12-26 13:45:00,31.28,31.37,31.28,31.34,29209.0,29.5589,29.6439,29.5589,29.6156,29209.0
2018-12-26 13:50:00,31.34,31.45,31.34,31.45,46365.0,29.6156,29.7195,29.6156,29.7195,46365.0
2018-12-26 13:55:00,31.46,31.52,31.45,31.5,35856.0,29.729,29.7857,29.7195,29.7668,35856.0
2018-12-26 14:00:00,31.51,31.51,31.46,31.5,22574.0,29.7762,29.7762,29.729,29.7668,22574.0
2018-12-26 14:05:00,31.49,31.49,31.44,31.48,31183.0,29.7573,29.7573,29.7101,29.7479,31183.0
2018-12-26 14:10:00,31.47,31.51,31.46,31.47,29715.0,29.7384,29.7762,29.729,29.7384,29715.0
2018-12-26 14:15:00,31.48,31.51,31.37,31.39,131170.0,29.7479,29.7762,29.6439,29.6628,131170.0
2018-12-26 14:20:00,31.39,31.43,31.38,31.41,33724.0,29.6628,29.7006,29.6534,29.6817,33724.0
2018-12-26 14:25:00,31.41,31.44,31.37,31.42,33288.0,29.6817,29.7101,29.6439,29.6912,33288.0
2018-12-26 14:30:00,31.42,31.53,31.42,31.52,42881.0,29.6912,29.7951,29.6912,29.7857,42881.0
2018-12-26 14:35:00,31.52,31.53,31.49,31.51,21903.0,29.7857,29.7951,29.7573,29.7762,21903.0
2018-12-26 14:40:00,31.51,31.52,31.46,31.5,39955.0,29.7762,29.7857,29.729,29.7668,39955.0
2018-12-26 14:45:00,31.51,31.52,31.47,31.47,52692.0,29.7762,29.7857,29.7384,29.7384,52692.0
2018-12-26 14:50:00,31.47,31.54,31.47,31.52,39371.0,29.7384,29.8046,29.7384,29.7857,39371.0
2018-12-26 14:55:00,31.52,31.6,31.5,31.6,77782.0,29.7857,29.8613,29.7668,29.8613,77782.0
2018-12-26 15:00:00,31.59,31.61,31.54,31.58,59167.0,29.8518,29.8707,29.8046,29.8424,59167.0
2018-12-26 15:05:00,31.58,31.69,31.58,31.66,30572.0,29.8424,29.9463,29.8424,29.918,30572.0
2018-12-26 15:10:00,31.66,31.7,31.65,31.7,24681.0,29.918,29.9558,29.9085,29.9558,24681.0
2018-12-26 15:15:00,31.71,31.74,31.68,31.68,62111.0,29.9652,29.9936,29.9369,29.9369,62111.0
2018-12-26 15:20:00,31.68,31.79,31.68,31.79,110455.0,29.9369,30.0408,29.9369,30.0408,110455.0
2018-12-26 15:25:00,31.79,31.85,31.78,31.84,100715.0,30.0408,30.0975,30.0314,30.0881,100715.0
2018-12-26 15:30:00,31.84,31.91,31.82,31.89,65028.0,30.0881,30.1542,30.0692,30.1353,65028.0
2018-12-26 15:35:00,31.88,32.0,31.88,32.0,137011.0,30.1259,30.2393,30.1259,30.2393,137011.0
2018-12-26 15:40:00,32.0,32.1,31.97,32.09,85875.0,30.2393,30.3338,30.2109,30.3243,85875.0
2018-12-26 15:45:00,32.1,32.14,32.02,32.07,174166.0,30.3338,30.3716,30.2582,30.3054,174166.0
2018-12-26 15:50:00,32.06,32.2,32.06,32.19,151445.0,30.296,30.4283,30.296,30.4188,151445.0
2018-12-26 15:55:00,32.2,32.23,32.17,32.21,235521.0,30.4283,30.4566,30.3999,30.4377,235521.0
2018-12-27 09:30:00,31.73,31.99,31.64,31.99,180460.0,29.9841,30.2298,29.8991,30.2298,180460.0
2018-12-27 09:35:00,31.97,32.15,31.89,32.0,135962.0,30.2109,30.381,30.1353,30.2393,135962.0
2018-12-27 09:40:00,32.0,32.06,31.78,31.79,141932.0,30.2393,30.296,30.0314,30.0408,141932.0
2018-12-27 09:45:00,31.78,31.8,31.61,31.62,54495.0,30.0314,30.0503,29.8707,29.8802,54495.0
2018-12-27 09:50:00,31.6,31.69,31.58,31.61,55743.0,29.8613,29.9463,29.8424,29.8707,55743.0
2018-12-27 09:55:00,31.6,31.78,31.6,31.77,49416.0,29.8613,30.0314,29.8613,30.0219,49416.0
2018-12-27 10:00:00,31.76,31.87,31.7,31.79,77881.0,30.0125,30.1164,29.9558,30.0408,77881.0
2018-12-27 10:05:00,31.79,31.82,31.63,31.63,92942.0,30.0408,30.0692,29.8896,29.8896,92942.0
2018-12-27 10:10:00,31.64,31.73,31.64,31.73,39436.0,29.8991,29.9841,29.8991,29.9841,39436.0
2018-12-27 10:15:00,31.72,31.87,31.71,31.75,77813.0,29.9747,30.1164,29.9652,30.003,77813.0
2018-12-27 10:20:00,31.75,31.83,31.72,31.74,41071.0,30.003,30.0786,29.9747,29.9936,41071.0
2018-12-27 10:25:00,31.74,31.79,31.71,31.71,24554.0,29.9936,30.0408,29.9652,29.9652,24554.0
2018-12-27 10:30:00,31.72,31.83,31.67,31.83,43913.0,29.9747,30.0786,29.9274,30.0786,43913.0
2018-12-27 10:35:00,31.83,31.85,31.75,31.76,33682.0,30.0786,30.0975,30.003,30.0125,33682.0
2018-12-27 10:40:00,31.75,31.84,31.72,31.82,29836.0,30.003,30.0881,29.9747,30.0692,29836.0
2018-12-27 10:45:00,31.8,31.89,31.79,31.85,33137.0,30.0503,30.1353,30.0408,30.0975,33137.0
2018-12-27 10:50:00,31.84,31.84,31.72,31.72,49447.0,30.0881,30.0881,29.9747,29.9747,49447.0
2018-12-27 10:55:00,31.7,31.71,31.64,31.64,32576.0,29.9558,29.9652,29.8991,29.8991,32576.0
2018-12-27 11:00:00,31.64,31.68,31.6,31.64,33154.0,29.8991,29.9369,29.8613,29.8991,33154.0
2018-12-27 11:05:00,31.63,31.72,31.61,31.69,42820.0,29.8896,29.9747,29.8707,29.9463,42820.0
2018-12-27 11:10:00,31.69,31.7,31.63,31.67,20685.0,29.9463,29.9558,29.8896,29.9274,20685.0
2018-12-27 11:15:00,31.67,31.77,31.66,31.76,30338.0,29.9274,30.0219,29.918,30.0125,30338.0
2018-12-27 11:20:00,31.76,31.82,31.75,31.81,16967.0,30.0125,30.0692,30.003,30.0597,16967.0
2018-12-27 11:25:00,31.81,31.88,31.79,31.84,29061.0,30.0597,30.1259,30.0408,30.0881,29061.0
2018-12-27 11:30:00,31.85,31.94,31.84,31.89,81400.0,30.0975,30.1826,30.0881,30.1353,81400.0
2018-12-27 11:35:00,31.89,31.93,31.84,31.89,73286.0,30.1353,30.1731,30.0881,30.1353,73286.0
2018-12-27 11:40:00,31.88,31.88,31.77,31.79,60938.0,30.1259,30.1259,30.0219,30.0408,60938.0
2018-12-27 11:45:00,31.78,31.8,31.73,31.73,33157.0,30.0314,30.0503,29.9841,29.9841,33157.0
2018-12-27 11:50:00,31.73,31.8,31.72,31.76,11579.0,29.9841,30.0503,29.9747,30.0125,11579.0
2018-12-27 11:55:00,31.76,31.84,31.74,31.82,27799.0,30.0125,30.0881,29.9936,30.0692,27799.0
2018-12-27 12:00:00,31.82,31.83,31.73,31.73,20996.0,30.0692,30.0786,29.9841,29.9841,20996.0
2018-12-27 12:05:00,31.73,31.76,31.71,31.74,17927.0,29.9841,30.0125,29.9652,29.9936,17927.0
2018-12-27 12:10:00,31.74,31.74,31.71,31.71,15300.0,29.9936,29.9936,29.9652,29.9652,15300.0
2018-12-27 12:15:00,31.71,31.84,31.71,31.82,35613.0,29.9652,30.0881,29.9652,30.0692,35613.0
2018-12-27 12:20:00,31.82,31.82,31.75,31.78,20186.0,30.0692,30.0692,30.003,30.0314,20186.0
2018-12-27 12:25:00,31.78,31.8,31.56,31.59,57794.0,30.0314,30.0503,29.8235,29.8518,57794.0
2018-12-27 12:30:00,31.59,31.59,31.52,31.57,66105.0,29.8518,29.8518,29.7857,29.8329,66105.0
2018-12-27 12:35:00,31.61,31.64,31.58,31.62,27240.0,29.8707,29.8991,29.8424,29.8802,27240.0
2018-12-27 12:40:00,31.61,31.63,31.56,31.59,12504.0,29.8707,29.8896,29.8235,29.8518,12504.0
2018-12-27 12:45:00,31.59,31.66,31.57,31.61,27979.0,29.8518,29.918,29.8329,29.8707,27979.0
2018-12-27 12:50:00,31.61,31.67,31.58,31.67,44282.0,29.8707,29.9274,29.8424,29.9274,44282.0
2018-12-27 12:55:00,31.67,31.68,31.63,31.68,29371.0,29.9274,29.9369,29.8896,29.9369,29371.0
2018-12-27 13:00:00,31.67,31.71,31.66,31.71,39945.0,29.9274,29.9652,29.918,29.9652,39945.0
2018-12-27 13:05:00,31.71,31.75,31.71,31.73,15410.0,29.9652,30.003,29.9652,29.9841,15410.0
2018-12-27 13:10:00,31.74,31.75,31.65,31.67,22871.0,29.9936,30.003,29.9085,29.9274,22871.0
2018-12-27 13:15:00,31.67,31.68,31.62,31.63,48437.0,29.9274,29.9369,29.8802,29.8896,48437.0
2018-12-27 13:20:00,31.62,31.62,31.59,31.59,11840.0,29.8802,29.8802,29.8518,29.8518,11840.0
2018-12-27 13:25:00,31.59,31.62,31.53,31.54,22006.0,29.8518,29.8802,29.7951,29.8046,22006.0
2018-12-27 13:30:00,31.53,31.64,31.53,31.64,13935.0,29.7951,29.8991,29.7951,29.8991,13935.0
2018-12-27 13:35:00,31.63,31.63,31.57,31.58,38444.0,29.8896,29.8896,29.8329,29.8424,38444.0
2018-12-27 13:40:00,31.57,31.59,31.56,31.56,36928.0,29.8329,29.8518,29.8235,29.8235,36928.0
2018-12-27 13:45:00,31.56,31.56,31.43,31.43,86356.0,29.8235,29.8235,29.7006,29.7006,86356.0
2018-12-27 13:50:00,31.43,31.44,31.38,31.4,41258.0,29.7006,29.7101,29.6534,29.6723,41258.0
2018-12-27 13:55:00,31.4,31.47,31.4,31.47,22367.0,29.6723,29.7384,29.6723,29.7384,22367.0
2018-12-27 14:00:00,31.45,31.48,31.39,31.48,24826.0,29.7195,29.7479,29.6628,29.7479,24826.0
2018-12-27 14:05:00,31.48,31.51,31.42,31.42,61496.0,29.7479,29.7762,29.6912,29.6912,61496.0
2018-12-27 14:10:00,31.41,31.42,31.39,31.41,96358.0,29.6817,29.6912,29.6628,29.6817,96358.0
2018-12-27 14:15:00,31.39,31.39,31.3,31.34,41351.0,29.6628,29.6628,29.5778,29.6156,41351.0
2018-12-27 14:20:00,31.33,31.4,31.31,31.38,30356.0,29.6061,29.6723,29.5872,29.6534,30356.0
2018-12-27 14:25:00,31.38,31.42,31.36,31.41,55203.0,29.6534,29.6912,29.6345,29.6817,55203.0
2018-12-27 14:30:00,31.41,31.41,31.34,31.37,148800.0,29.6817,29.6817,29.6156,29.6439,148800.0
2018-12-27 14:35:00,31.37,31.4,31.37,31.39,180199.0,29.6439,29.6723,29.6439,29.6628,180199.0
2018-12-27 14:40:00,31.39,31.56,31.38,31.56,263081.0,29.6628,29.8235,29.6534,29.8235,263081.0
2018-12-27 14:45:00,31.56,31.57,31.44,31.46,103306.0,29.8235,29.8329,29.7101,29.729,103306.0
2018-12-27 14:50:00,31.46,31.58,31.43,31.54,195320.0,29.729,29.8424,29.7006,29.8046,195320.0
2018-12-27 14:55:00,31.54,31.55,31.48,31.51,108076.0,29.8046,29.814,29.7479,29.7762,108076.0
2018-12-27 15:00:00,31.51,31.53,31.43,31.48,80863.0,29.7762,29.7951,29.7006,29.7479,80863.0
2018-12-27 15:05:00,31.48,31.52,31.44,31.5,31471.0,29.7479,29.7857,29.7101,29.7668,31471.0
2018-12-27 15:10:00,31.52,31.68,31.5,31.68,54608.0,29.7857,29.9369,29.7668,29.9369,54608.0
2018-12-27 15:15:00,31.68,31.68,31.64,31.65,29649.0,29.9369,29.9369,29.8991,29.9085,29649.0
2018-12-27 15:20:00,31.65,31.84,31.65,31.84,28060.0,29.9085,30.0881,29.9085,30.0881,28060.0
2018-12-27 15:25:00,31.84,31.95,31.81,31.94,110130.0,30.0881,30.192,30.0597,30.1826,110130.0
2018-12-27 15:30:00,31.94,32.04,31.86,32.01,70611.0,30.1826,30.2771,30.107,30.2487,70611.0
2018-12-27 15:35:00,32.01,32.16,32.01,32.13,63353.0,30.2487,30.3905,30.2487,30.3621,63353.0
2018-12-27 15:40:00,32.14,32.33,32.14,32.29,104925.0,30.3716,30.5511,30.3716,30.5133,104925.0
2018-12-27 15:45:00,32.3,32.31,32.18,32.29,102481.0,30.5228,30.5322,30.4094,30.5133,102481.0
2018-12-27 15:50:00,32.28,32.28,32.13,32.16,168065.0,30.5039,30.5039,30.3621,30.3905,168065.0
2018-12-27 15:55:00,32.16,32.43,32.16,32.43,350145.0,30.3905,30.6456,30.3905,30.6456,350145.0
2018-12-28 09:30:00,32.59,32.59,32.41,32.44,87698.0,30.7968,30.7968,30.6267,30.6551,87698.0
2018-12-28 09:35:00,32.45,32.53,32.4,32.52,128306.0,30.6645,30.7401,30.6173,30.7307,128306.0
2018-12-28 09:40:00,32.52,32.76,32.5,32.74,133636.0,30.7307,30.9574,30.7118,30.9385,133636.0
2018-12-28 09:45:00,32.73,32.93,32.72,32.81,153976.0,30.9291,31.1181,30.9196,31.0047,153976.0
2018-12-28 09:50:00,32.8,32.85,32.71,32.81,61805.0,30.9952,31.0425,30.9102,31.0047,61805.0
2018-12-28 09:55:00,32.81,32.83,32.68,32.75,54011.0,31.0047,31.0236,30.8818,30.948,54011.0
2018-12-28 10:00:00,32.74,32.74,32.54,32.54,54459.0,30.9385,30.9385,30.7496,30.7496,54459.0
2018-12-28 10:05:00,32.54,32.59,32.53,32.54,44215.0,30.7496,30.7968,30.7401,30.7496,44215.0
2018-12-28 10:10:00,32.53,32.56,32.49,32.51,34468.0,30.7401,30.7685,30.7023,30.7212,34468.0
2018-12-28 10:15:00,32.51,32.56,32.47,32.48,80854.0,30.7212,30.7685,30.6834,30.6929,80854.0
2018-12-28 10:20:00,32.48,32.5,32.35,32.37,67395.0,30.6929,30.7118,30.57,30.5889,67395.0
2018-12-28 10:25:00,32.36,32.37,32.29,32.31,50224.0,30.5795,30.5889,30.5133,30.5322,50224.0
2018-12-28 10:30:00,32.31,32.36,32.3,32.34,25007.0,30.5322,30.5795,30.5228,30.5606,25007.0
2018-12-28 10:35:00,32.33,32.33,32.21,32.28,27715.0,30.5511,30.5511,30.4377,30.5039,27715.0
2018-12-28 10:40:00,32.27,32.34,32.25,32.28,40773.0,30.4944,30.5606,30.4755,30.5039,40773.0
2018-12-28 10:45:00,32.28,32.37,32.28,32.37,39796.0,30.5039,30.5889,30.5039,30.5889,39796.0
2018-12-28 10:50:00,32.38,32.45,32.36,32.36,61233.0,30.5984,30.6645,30.5795,30.5795,61233.0
2018-12-28 10:55:00,32.36,32.37,32.23,32.24,19747.0,30.5795,30.5889,30.4566,30.4661,19747.0
2018-12-28 11:00:00,32.25,32.27,32.19,32.23,22544.0,30.4755,30.4944,30.4188,30.4566,22544.0
2018-12-28 11:05:00,32.23,32.34,32.21,32.34,21639.0,30.4566,30.5606,30.4377,30.5606,21639.0
2018-12-28 11:10:00,32.33,32.38,32.31,32.31,34021.0,30.5511,30.5984,30.5322,30.5322,34021.0
2018-12-28 11:15:00,32.31,32.4,32.27,32.32,62089.0,30.5322,30.6173,30.4944,30.5417,62089.0
2018-12-28 11:20:00,32.33,32.35,32.28,32.32,26407.0,30.5511,30.57,30.5039,30.5417,26407.0
2018-12-28 11:25:00,32.32,32.37,32.28,32.33,28971.0,30.5417,30.5889,30.5039,30.5511,28971.0
2018-12-28 11:30:00,32.33,32.42,32.33,32.38,46795.0,30.5511,30.6362,30.5511,30.5984,46795.0
2018-12-28 11:35:00,32.39,32.49,32.39,32.49,26512.0,30.6078,30.7023,30.6078,30.7023,26512.0
2018-12-28 11:40:00,32.48,32.48,32.37,32.37,17106.0,30.6929,30.6929,30.5889,30.5889,17106.0
2018-12-28 11:45:00,32.38,32.38,32.31,32.33,18081.0,30.5984,30.5984,30.5322,30.5511,18081.0
2018-12-28 11:50:00,32.33,32.38,32.3,32.37,25317.0,30.5511,30.5984,30.5228,30.5889,25317.0
2018-12-28 11:55:00,32.37,32.38,32.32,32.38,30870.0,30.5889,30.5984,30.5417,30.5984,30870.0
2018-12-28 12:00:00,32.38,32.45,32.38,32.45,25900.0,30.5984,30.6645,30.5984,30.6645,25900.0
2018-12-28 12:05:00,32.45,32.49,32.44,32.47,19231.0,30.6645,30.7023,30.6551,30.6834,19231.0
2018-12-28 12:10:00,32.48,32.48,32.44,32.44,21381.0,30.6929,30.6929,30.6551,30.6551,21381.0
2018-12-28 12:15:00,32.44,32.44,32.31,32.35,44462.0,30.6551,30.6551,30.5322,30.57,44462.0
2018-12-28 12:20:00,32.36,32.39,32.34,32.38,14778.0,30.5795,30.6078,30.5606,30.5984,14778.0
2018-12-28 12:25:00,32.38,32.38,32.29,32.35,33678.0,30.5984,30.5984,30.5133,30.57,33678.0
2018-12-28 12:30:00,32.35,32.39,32.3,32.31,28177.0,30.57,30.6078,30.5228,30.5322,28177.0
2018-12-28 12:35:00,32.31,32.32,32.28,32.32,29320.0,30.5322,30.5417,30.5039,30.5417,29320.0
2018-12-28 12:40:00,32.32,32.39,32.32,32.38,16459.0,30.5417,30.6078,30.5417,30.5984,16459.0
2018-12-28 12:45:00,32.37,32.38,32.32,32.32,56696.0,30.5889,30.5984,30.5417,30.5417,56696.0
2018-12-28 12:50:00,32.34,32.36,32.29,32.34,39300.0,30.5606,30.5795,30.5133,30.5606,39300.0
2018-12-28 12:55:00,32.34,32.34,32.21,32.22,30839.0,30.5606,30.5606,30.4377,30.4472,30839.0
2018-12-28 13:00:00,32.22,32.24,32.21,32.22,17500.0,30.4472,30.4661,30.4377,30.4472,17500.0
2018-12-28 13:05:00,32.21,32.26,32.18,32.26,12433.0,30.4377,30.485,30.4094,30.485,12433.0
2018-12-28 13:10:00,32.26,32.28,32.24,32.27,14675.0,30.485,30.5039,30.4661,30.4944,14675.0
2018-12-28 13:15:00,32.27,32.3,32.23,32.23,40109.0,30.4944,30.5228,30.4566,30.4566,40109.0
2018-12-28 13:20:00,32.24,32.26,32.2,32.2,19549.0,30.4661,30.485,30.4283,30.4283,19549.0
2018-12-28 13:25:00,32.2,32.23,32.19,32.21,14002.0,30.4283,30.4566,30.4188,30.4377,14002.0
2018-12-28 13:30:00,32.21,32.23,32.16,32.21,17219.0,30.4377,30.4566,30.3905,30.4377,17219.0
2018-12-28 13:35:00,32.21,32.25,32.2,32.22,9400.0,30.4377,30.4755,30.4283,30.4472,9400.0
2018-12-28 13:40:00,32.24,32.28,32.23,32.26,17315.0,30.4661,30.5039,30.4566,30.485,17315.0
2018-12-28 13:45:00,32.26,32.38,32.26,32.37,13457.0,30.485,30.5984,30.485,30.5889,13457.0
2018-12-28 13:50:00,32.37,32.42,32.33,32.36,19967.0,30.5889,30.6362,30.5511,30.5795,19967.0
2018-12-28 13:55:00,32.37,32.41,32.37,32.39,16237.0,30.5889,30.6267,30.5889,30.6078,16237.0
2018-12-28 14:00:00,32.39,32.47,32.39,32.47,22279.0,30.6078,30.6834,30.6078,30.6834,22279.0
2018-12-28 14:05:00,32.48,32.56,32.48,32.55,86683.0,30.6929,30.7685,30.6929,30.759,86683.0
2018-12-28 14:10:00,32.55,32.61,32.52,32.61,22563.0,30.759,30.8157,30.7307,30.8157,22563.0
2018-12-28 14:15:00,32.62,32.69,32.61,32.64,20775.0,30.8251,30.8913,30.8157,30.844,20775.0
2018-12-28 14:20:00,32.64,32.67,32.56,32.6,40805.0,30.844,30.8724,30.7685,30.8062,40805.0
2018-12-28 14:25:00,32.6,32.62,32.57,32.57,17609.0,30.8062,30.8251,30.7779,30.7779,17609.0
2018-12-28 14:30:00,32.57,32.65,32.57,32.65,21537.0,30.7779,30.8535,30.7779,30.8535,21537.0
2018-12-28 14:35:00,32.65,32.76,32.64,32.76,59786.0,30.8535,30.9574,30.844,30.9574,59786.0
2018-12-28 14:40:00,32.76,32.85,32.74,32.81,58078.0,30.9574,31.0425,30.9385,31.0047,58078.0
2018-12-28 14:45:00,32.8,32.86,32.75,32.84,26560.0,30.9952,31.0519,30.948,31.033,26560.0
2018-12-28 14:50:00,32.82,32.92,32.81,32.87,58042.0,31.0141,31.1086,31.0047,31.0614,58042.0
2018-12-28 14:55:00,32.88,32.88,32.8,32.83,28355.0,31.0708,31.0708,30.9952,31.0236,28355.0
2018-12-28 15:00:00,32.84,32.86,32.76,32.78,33218.0,31.033,31.0519,30.9574,30.9763,33218.0
2018-12-28 15:05:00,32.77,32.77,32.64,32.68,39802.0,30.9669,30.9669,30.844,30.8818,39802.0
2018-12-28 15:10:00,32.66,32.66,32.53,32.66,114970.0,30.8629,30.8629,30.7401,30.8629,114970.0
2018-12-28 15:15:00,32.66,32.66,32.52,32.52,43026.0,30.8629,30.8629,30.7307,30.7307,43026.0
2018-12-28 15:20:00,32.51,32.51,32.44,32.49,28723.0,30.7212,30.7212,30.6551,30.7023,28723.0
2018-12-28 15:25:00,32.5,32.51,32.33,32.39,56762.0,30.7118,30.7212,30.5511,30.6078,56762.0
2018-12-28 15:30:00,32.39,32.42,32.31,32.38,78873.0,30.6078,30.6362,30.5322,30.5984,78873.0
2018-12-28 15:35:00,32.37,32.43,32.32,32.32,37411.0,30.5889,30.6456,30.5417,30.5417,37411.0
2018-12-28 15:40:00,32.31,32.35,32.27,32.27,46649.0,30.5322,30.57,30.4944,30.4944,46649.0
2018-12-28 15:45:00,32.28,32.37,32.28,32.37,124112.0,30.5039,30.5889,30.5039,30.5889,124112.0
2018-12-28 15:50:00,32.37,32.41,32.3,32.31,98396.0,30.5889,30.6267,30.5228,30.5322,98396.0
2018-12-28 15:55:00,32.3,32.44,32.3,32.4,181636.0,30.5228,30.6551,30.5228,30.6173,181636.0
2018-12-31 09:30:00,32.51,32.78,32.5,32.78,12811.0,30.7212,30.9763,30.7118,30.9763,12811.0
2018-12-31 09:35:00,32.81,32.81,32.61,32.62,51795.0,31.0047,31.0047,30.8157,30.8251,51795.0
2018-12-31 09:40:00,32.62,32.63,32.45,32.45,92955.0,30.8251,30.8346,30.6645,30.6645,92955.0
2018-12-31 09:45:00,32.45,32.49,32.43,32.43,34547.0,30.6645,30.7023,30.6456,30.6456,34547.0
2018-12-31 09:50:00,32.43,32.44,32.34,32.35,34808.0,30.6456,30.6551,30.5606,30.57,34808.0
2018-12-31 09:55:00,32.35,32.37,32.3,32.35,10505.0,30.57,30.5889,30.5228,30.57,10505.0
2018-12-31 10:00:00,32.36,32.5,32.36,32.45,29237.0,30.5795,30.7118,30.5795,30.6645,29237.0
2018-12-31 10:05:00,32.44,32.45,32.34,32.34,36219.0,30.6551,30.6645,30.5606,30.5606,36219.0
2018-12-31 10:10:00,32.34,32.41,32.32,32.32,33031.0,30.5606,30.6267,30.5417,30.5417,33031.0
2018-12-31 10:15:00,32.31,32.31,32.26,32.29,13141.0,30.5322,30.5322,30.485,30.5133,13141.0
2018-12-31 10:20:00,32.3,32.32,32.24,32.26,21294.0,30.5228,30.5417,30.4661,30.485,21294.0
2018-12-31 10:25:00,32.27,32.27,32.23,32.26,26402.0,30.4944,30.4944,30.4566,30.485,26402.0
2018-12-31 10:30:00,32.26,32.28,32.21,32.22,26838.0,30.485,30.5039,30.4377,30.4472,26838.0
2018-12-31 10:35:00,32.21,32.22,32.13,32.13,19091.0,30.4377,30.4472,30.3621,30.3621,19091.0
2018-12-31 10:40:00,32.13,32.2,32.11,32.2,15695.0,30.3621,30.4283,30.3432,30.4283,15695.0
2018-12-31 10:45:00,32.19,32.26,32.19,32.2,56782.0,30.4188,30.485,30.4188,30.4283,56782.0
2018-12-31 10:50:00,32.19,32.22,32.14,32.17,80196.0,30.4188,30.4472,30.3716,30.3999,80196.0
2018-12-31 10:55:00,32.17,32.18,32.11,32.12,19449.0,30.3999,30.4094,30.3432,30.3527,19449.0
2018-12-31 11:00:00,32.12,32.12,32.05,32.11,22652.0,30.3527,30.3527,30.2865,30.3432,22652.0
2018-12-31 11:05:00,32.11,32.12,32.07,32.08,15347.0,30.3432,30.3527,30.3054,30.3149,15347.0
2018-12-31 11:10:00,32.08,32.08,32.02,32.05,19681.0,30.3149,30.3149,30.2582,30.2865,19681.0
2018-12-31 11:15:00,32.05,32.1,32.04,32.1,24899.0,30.2865,30.3338,30.2771,30.3338,24899.0
2018-12-31 11:20:00,32.1,32.11,32.06,32.08,38776.0,30.3338,30.3432,30.296,30.3149,38776.0
2018-12-31 11:25:00,32.08,32.18,32.07,32.17,72907.0,30.3149,30.4094,30.3054,30.3999,72907.0
2018-12-31 11:30:00,32.17,32.17,31.98,32.0,40245.0,30.3999,30.3999,30.2204,30.2393,40245.0
2018-12-31 11:35:00,32.01,32.12,31.97,32.05,28905.0,30.2487,30.3527,30.2109,30.2865,28905.0
2018-12-31 11:40:00,32.05,32.05,31.93,31.94,34617.0,30.2865,30.2865,30.1731,30.1826,34617.0
2018-12-31 11:45:00,31.95,32.09,31.92,32.09,29184.0,30.192,30.3243,30.1637,30.3243,29184.0
2018-12-31 11:50:00,32.08,32.08,32.03,32.04,46153.0,30.3149,30.3149,30.2676,30.2771,46153.0
2018-12-31 11:55:00,32.04,32.08,32.0,32.08,26345.0,30.2771,30.3149,30.2393,30.3149,26345.0
2018-12-31 12:00:00,32.09,32.1,32.06,32.09,14116.0,30.3243,30.3338,30.296,30.3243,14116.0
2018-12-31 12:05:00,32.09,32.16,32.05,32.16,22373.0,30.3243,30.3905,30.2865,30.3905,22373.0
2018-12-31 12:10:00,32.15,32.17,32.1,32.17,25319.0,30.381,30.3999,30.3338,30.3999,25319.0
2018-12-31 12:15:00,32.17,32.17,32.1,32.1,24267.0,30.3999,30.3999,30.3338,30.3338,24267.0
2018-12-31 12:20:00,32.1,32.16,32.1,32.16,22672.0,30.3338,30.3905,30.3338,30.3905,22672.0
2018-12-31 12:25:00,32.15,32.19,32.13,32.19,24930.0,30.381,30.4188,30.3621,30.4188,24930.0
2018-12-31 12:30:00,32.19,32.25,32.17,32.25,47014.0,30.4188,30.4755,30.3999,30.4755,47014.0
2018-12-31 12:35:00,32.25,32.29,32.24,32.28,15479.0,30.4755,30.5133,30.4661,30.5039,15479.0
2018-12-31 12:40:00,32.28,32.28,32.22,32.28,59220.0,30.5039,30.5039,30.4472,30.5039,59220.0
2018-12-31 12:45:00,32.27,32.27,32.23,32.23,16889.0,30.4944,30.4944,30.4566,30.4566,16889.0
2018-12-31 12:50:00,32.23,32.24,32.2,32.24,15492.0,30.4566,30.4661,30.4283,30.4661,15492.0
2018-12-31 12:55:00,32.24,32.25,32.22,32.24,17914.0,30.4661,30.4755,30.4472,30.4661,17914.0
2018-12-31 13:00:00,32.25,32.26,32.22,32.23,30231.0,30.4755,30.485,30.4472,30.4566,30231.0
2018-12-31 13:05:00,32.23,32.27,32.23,32.27,20950.0,30.4566,30.4944,30.4566,30.4944,20950.0
2018-12-31 13:10:00,32.25,32.3,32.24,32.27,16735.0,30.4755,30.5228,30.4661,30.4944,16735.0
2018-12-31 13:15:00,32.28,32.31,32.28,32.31,16398.0,30.5039,30.5322,30.5039,30.5322,16398.0
2018-12-31 13:20:00,32.32,32.36,32.32,32.35,10174.0,30.5417,30.5795,30.5417,30.57,10174.0
2018-12-31 13:25:00,32.34,32.36,32.32,32.36,9395.0,30.5606,30.5795,30.5417,30.5795,9395.0
2018-12-31 13:30:00,32.36,32.37,32.33,32.34,12738.0,30.5795,30.5889,30.5511,30.5606,12738.0
2018-12-31 13:35:00,32.34,32.36,32.33,32.33,10221.0,30.5606,30.5795,30.5511,30.5511,10221.0
2018-12-31 13:40:00,32.32,32.33,32.29,32.29,14719.0,30.5417,30.5511,30.5133,30.5133,14719.0
2018-12-31 13:45:00,32.29,32.3,32.25,32.25,18525.0,30.5133,30.5228,30.4755,30.4755,18525.0
2018-12-31 13:50:00,32.25,32.26,32.19,32.21,12968.0,30.4755,30.485,30.4188,30.4377,12968.0
2018-12-31 13:55:00,32.21,32.23,32.2,32.2,15685.0,30.4377,30.4566,30.4283,30.4283,15685.0
2018-12-31 14:00:00,32.2,32.2,32.13,32.17,26504.0,30.4283,30.4283,30.3621,30.3999,26504.0
2018-12-31 14:05:00,32.17,32.22,32.17,32.21,25053.0,30.3999,30.4472,30.3999,30.4377,25053.0
2018-12-31 14:10:00,32.22,32.22,32.16,32.16,14689.0,30.4472,30.4472,30.3905,30.3905,14689.0
2018-12-31 14:15:00,32.16,32.23,32.12,32.22,28041.0,30.3905,30.4566,30.3527,30.4472,28041.0
2018-12-31 14:20:00,32.23,32.24,32.11,32.17,28028.0,30.4566,30.4661,30.3432,30.3999,28028.0
2018-12-31 14:25:00,32.17,32.21,32.13,32.13,26486.0,30.3999,30.4377,30.3621,30.3621,26486.0
2018-12-31 14:30:00,32.13,32.16,32.12,32.14,22826.0,30.3621,30.3905,30.3527,30.3716,22826.0
2018-12-31 14:35:00,32.13,32.19,32.13,32.19,25366.0,30.3621,30.4188,30.3621,30.4188,25366.0
2018-12-31 14:40:00,32.18,32.22,32.18,32.21,46753.0,30.4094,30.4472,30.4094,30.4377,46753.0
2018-12-31 14:45:00,32.21,32.28,32.2,32.25,9444.0,30.4377,30.5039,30.4283,30.4755,9444.0
2018-12-31 14:50:00,32.24,32.35,32.24,32.32,18527.0,30.4661,30.57,30.4661,30.5417,18527.0
2018-12-31 14:55:00,32.31,32.31,32.25,32.25,18855.0,30.5322,30.5322,30.4755,30.4755,18855.0
2018-12-31 15:00:00,32.25,32.34,32.25,32.29,23650.0,30.4755,30.5606,30.4755,30.5133,23650.0
2018-12-31 15:05:00,32.29,32.32,32.25,32.26,29369.0,30.5133,30.5417,30.4755,30.485,29369.0
2018-12-31 15:10:00,32.25,32.29,32.23,32.27,41385.0,30.4755,30.5133,30.4566,30.4944,41385.0
2018-12-31 15:15:00,32.27,32.29,32.23,32.29,27456.0,30.4944,30.5133,30.4566,30.5133,27456.0
2018-12-31 15:20:00,32.29,32.33,32.23,32.26,34857.0,30.5133,30.5511,30.4566,30.485,34857.0
2018-12-31 15:25:00,32.27,32.37,32.27,32.36,38885.0,30.4944,30.5889,30.4944,30.5795,38885.0
2018-12-31 15:30:00,32.35,32.46,32.35,32.43,59134.0,30.57,30.674,30.57,30.6456,59134.0
2018-12-31 15:35:00,32.42,32.45,32.4,32.45,46526.0,30.6362,30.6645,30.6173,30.6645,46526.0
2018-12-31 15:40:00,32.44,32.5,32.43,32.47,76526.0,30.6551,30.7118,30.6456,30.6834,76526.0
2018-12-31 15:45:00,32.47,32.51,32.41,32.43,83900.0,30.6834,30.7212,30.6267,30.6456,83900.0
2018-12-31 15:50:00,32.43,32.45,32.35,32.37,109221.0,30.6456,30.6645,30.57,30.5889,109221.0
2018-12-31 15:55:00,32.37,32.52,32.35,32.52,252419.0,30.5889,30.7307,30.57,30.7307,252419.0
2019-01-02 09:30:00,31.99,32.11,31.91,31.91,66929.0,30.2298,30.3432,30.1542,30.1542,66929.0
2019-01-02 09:35:00,31.92,32.14,31.91,32.0,116283.0,30.1637,30.3716,30.1542,30.2393,116283.0
2019-01-02 09:40:00,31.99,32.13,31.93,32.12,60307.0,30.2298,30.3621,30.1731,30.3527,60307.0
2019-01-02 09:45:00,32.13,32.19,32.09,32.12,69887.0,30.3621,30.4188,30.3243,30.3527,69887.0
2019-01-02 09:50:00,32.12,32.21,32.1,32.14,36675.0,30.3527,30.4377,30.3338,30.3716,36675.0
2019-01-02 09:55:00,32.14,32.36,32.12,32.36,43111.0,30.3716,30.5795,30.3527,30.5795,43111.0
2019-01-02 10:00:00,32.37,32.44,32.29,32.43,89533.0,30.5889,30.6551,30.5133,30.6456,89533.0
2019-01-02 10:05:00,32.43,32.52,32.33,32.52,116724.0,30.6456,30.7307,30.5511,30.7307,116724.0
2019-01-02 10:10:00,32.52,32.57,32.49,32.56,76933.0,30.7307,30.7779,30.7023,30.7685,76933.0
2019-01-02 10:15:00,32.55,32.61,32.49,32.6,41327.0,30.759,30.8157,30.7023,30.8062,41327.0
2019-01-02 10:20:00,32.6,32.63,32.57,32.63,33399.0,30.8062,30.8346,30.7779,30.8346,33399.0
2019-01-02 10:25:00,32.64,32.71,32.57,32.59,64088.0,30.844,30.9102,30.7779,30.7968,64088.0
2019-01-02 10:30:00,32.6,32.62,32.54,32.55,46822.0,30.8062,30.8251,30.7496,30.759,46822.0
2019-01-02 10:35:00,32.55,32.57,32.52,32.55,33497.0,30.759,30.7779,30.7307,30.759,33497.0
2019-01-02 10:40:00,32.55,32.66,32.55,32.65,50378.0,30.759,30.8629,30.759,30.8535,50378.0
2019-01-02 10:45:00,32.66,32.67,32.61,32.62,22134.0,30.8629,30.8724,30.8157,30.8251,22134.0
2019-01-02 10:50:00,32.62,32.76,32.61,32.71,59981.0,30.8251,30.9574,30.8157,30.9102,59981.0
2019-01-02 10:55:00,32.71,32.75,32.67,32.67,51269.0,30.9102,30.948,30.8724,30.8724,51269.0
2019-01-02 11:00:00,32.7,32.75,32.65,32.75,20670.0,30.9007,30.948,30.8535,30.948,20670.0
2019-01-02 11:05:00,32.76,32.81,32.75,32.8,65492.0,30.9574,31.0047,30.948,30.9952,65492.0
2019-01-02 11:10:00,32.8,32.86,32.78,32.86,23170.0,30.9952,31.0519,30.9763,31.0519,23170.0
2019-01-02 11:15:00,32.87,32.9,32.78,32.88,61374.0,31.0614,31.0897,30.9763,31.0708,61374.0
2019-01-02 11:20:00,32.88,32.89,32.77,32.8,69180.0,31.0708,31.0803,30.9669,30.9952,69180.0
2019-01-02 11:25:00,32.8,32.87,32.76,32.78,90309.0,30.9952,31.0614,30.9574,30.9763,90309.0
2019-01-02 11:30:00,32.78,32.8,32.76,32.8,23778.0,30.9763,30.9952,30.9574,30.9952,23778.0
2019-01-02 11:35:00,32.81,32.81,32.74,32.76,50195.0,31.0047,31.0047,30.9385,30.9574,50195.0
2019-01-02 11:40:00,32.76,32.9,32.76,32.9,32525.0,30.9574,31.0897,30.9574,31.0897,32525.0
2019-01-02 11:45:00,32.9,32.92,32.79,32.85,33269.0,31.0897,31.1086,30.9858,31.0425,33269.0
2019-01-02 11:50:00,32.85,32.85,32.73,32.73,22901.0,31.0425,31.0425,30.9291,30.9291,22901.0
2019-01-02 11:55:00,32.73,32.77,32.64,32.64,13386.0,30.9291,30.9669,30.844,30.844,13386.0
2019-01-02 12:00:00,32.63,32.64,32.57,32.58,33301.0,30.8346,30.844,30.7779,30.7873,33301.0
2019-01-02 12:05:00,32.58,32.65,32.56,32.58,94467.0,30.7873,30.8535,30.7685,30.7873,94467.0
2019-01-02 12:10:00,32.58,32.6,32.55,32.58,15464.0,30.7873,30.8062,30.759,30.7873,15464.0
2019-01-02 12:15:00,32.58,32.58,32.51,32.51,28369.0,30.7873,30.7873,30.7212,30.7212,28369.0
2019-01-02 12:20:00,32.5,32.52,32.47,32.48,37974.0,30.7118,30.7307,30.6834,30.6929,37974.0
2019-01-02 12:25:00,32.48,32.54,32.48,32.52,11634.0,30.6929,30.7496,30.6929,30.7307,11634.0
2019-01-02 12:30:00,32.52,32.6,32.52,32.58,12927.0,30.7307,30.8062,30.7307,30.7873,12927.0
2019-01-02 12:35:00,32.59,32.68,32.56,32.68,26100.0,30.7968,30.8818,30.7685,30.8818,26100.0
2019-01-02 12:40:00,32.68,32.69,32.65,32.67,26051.0,30.8818,30.8913,30.8535,30.8724,26051.0
2019-01-02 12:45:00,32.67,32.72,32.65,32.66,13792.0,30.8724,30.9196,30.8535,30.8629,13792.0
2019-01-02 12:50:00,32.66,32.69,32.66,32.66,21268.0,30.8629,30.8913,30.8629,30.8629,21268.0
2019-01-02 12:55:00,32.65,32.72,32.64,32.68,27321.0,30.8535,30.9196,30.844,30.8818,27321.0
2019-01-02 13:00:00,32.69,32.74,32.67,32.74,25703.0,30.8913,30.9385,30.8724,30.9385,25703.0
2019-01-02 13:05:00,32.74,32.83,32.74,32.79,35839.0,30.9385,31.0236,30.9385,30.9858,35839.0
2019-01-02 13:10:00,32.79,32.82,32.77,32.81,16035.0,30.9858,31.0141,30.9669,31.0047,16035.0
2019-01-02 13:15:00,32.8,32.83,32.75,32.83,35382.0,30.9952,31.0236,30.948,31.0236,35382.0
2019-01-02 13:20:00,32.83,32.83,32.79,32.8,14142.0,31.0236,31.0236,30.9858,30.9952,14142.0
2019-01-02 13:25:00,32.79,32.83,32.74,32.81,16693.0,30.9858,31.0236,30.9385,31.0047,16693.0
2019-01-02 13:30:00,32.81,32.86,32.79,32.85,24558.0,31.0047,31.0519,30.9858,31.0425,24558.0
2019-01-02 13:35:00,32.84,32.84,32.78,32.79,28332.0,31.033,31.033,30.9763,30.9858,28332.0
2019-01-02 13:40:00,32.79,32.82,32.76,32.81,24202.0,30.9858,31.0141,30.9574,31.0047,24202.0
2019-01-02 13:45:00,32.82,32.88,32.82,32.87,15314.0,31.0141,31.0708,31.0141,31.0614,15314.0
2019-01-02 13:50:00,32.87,32.92,32.87,32.9,11041.0,31.0614,31.1086,31.0614,31.0897,11041.0
2019-01-02 13:55:00,32.9,32.97,32.89,32.97,12570.0,31.0897,31.1559,31.0803,31.1559,12570.0
2019-01-02 14:00:00,32.98,32.99,32.91,32.99,22127.0,31.1653,31.1748,31.0992,31.1748,22127.0
2019-01-02 14:05:00,32.99,32.99,32.9,32.9,16543.0,31.1748,31.1748,31.0897,31.0897,16543.0
2019-01-02 14:10:00,32.9,32.9,32.83,32.86,18225.0,31.0897,31.0897,31.0236,31.0519,18225.0
2019-01-02 14:15:00,32.86,32.89,32.86,32.86,11134.0,31.0519,31.0803,31.0519,31.0519,11134.0
2019-01-02 14:20:00,32.86,32.92,32.86,32.92,9106.0,31.0519,31.1086,31.0519,31.1086,9106.0
2019-01-02 14:25:00,32.92,32.92,32.87,32.87,7800.0,31.1086,31.1086,31.0614,31.0614,7800.0
2019-01-02 14:30:00,32.88,32.96,32.88,32.94,35257.0,31.0708,31.1464,31.0708,31.1275,35257.0
2019-01-02 14:35:00,32.94,32.95,32.91,32.92,20857.0,31.1275,31.137,31.0992,31.1086,20857.0
2019-01-02 14:40:00,32.92,32.92,32.82,32.86,27906.0,31.1086,31.1086,31.0141,31.0519,27906.0
2019-01-02 14:45:00,32.86,32.87,32.83,32.87,23735.0,31.0519,31.0614,31.0236,31.0614,23735.0
2019-01-02 14:50:00,32.86,32.86,32.83,32.83,16196.0,31.0519,31.0519,31.0236,31.0236,16196.0
2019-01-02 14:55:00,32.83,32.84,32.79,32.81,12210.0,31.0236,31.033,30.9858,31.0047,12210.0
2019-01-02 15:00:00,32.8,32.84,32.78,32.78,70238.0,30.9952,31.033,30.9763,30.9763,70238.0
2019-01-02 15:05:00,32.77,32.77,32.71,32.73,20715.0,30.9669,30.9669,30.9102,30.9291,20715.0
2019-01-02 15:10:00,32.72,32.74,32.66,32.74,42713.0,30.9196,30.9385,30.8629,30.9385,42713.0
2019-01-02 15:15:00,32.73,32.74,32.63,32.65,32838.0,30.9291,30.9385,30.8346,30.8535,32838.0
2019-01-02 15:20:00,32.65,32.7,32.62,32.66,34369.0,30.8535,30.9007,30.8251,30.8629,34369.0
2019-01-02 15:25:00,32.67,32.71,32.61,32.64,60690.0,30.8724,30.9102,30.8157,30.844,60690.0
2019-01-02 15:30:00,32.64,32.66,32.59,32.61,88248.0,30.844,30.8629,30.7968,30.8157,88248.0
2019-01-02 15:35:00,32.62,32.71,32.62,32.65,40061.0,30.8251,30.9102,30.8251,30.8535,40061.0
2019-01-02 15:40:00,32.65,32.68,32.61,32.62,92759.0,30.8535,30.8818,30.8157,30.8251,92759.0
2019-01-02 15:45:00,32.62,32.7,32.62,32.68,45056.0,30.8251,30.9007,30.8251,30.8818,45056.0
2019-01-02 15:50:00,32.68,32.73,32.68,32.7,40476.0,30.8818,30.9291,30.8818,30.9007,40476.0
2019-01-02 15:55:00,32.71,32.83,32.7,32.81,175996.0,30.9102,31.0236,30.9007,31.0047,175996.0
2019-01-03 09:30:00,32.57,32.74,32.49,32.62,36161.0,30.7779,30.9385,30.7023,30.8251,36161.0
2019-01-03 09:35:00,32.61,32.61,32.37,32.39,68109.0,30.8157,30.8157,30.5889,30.6078,68109.0
2019-01-03 09:40:00,32.37,32.45,32.34,32.39,37600.0,30.5889,30.6645,30.5606,30.6078,37600.0
2019-01-03 09:45:00,32.4,32.41,32.31,32.35,95096.0,30.6173,30.6267,30.5322,30.57,95096.0
2019-01-03 09:50:00,32.36,32.41,32.32,32.36,71236.0,30.5795,30.6267,30.5417,30.5795,71236.0
2019-01-03 09:55:00,32.36,32.5,32.33,32.5,54696.0,30.5795,30.7118,30.5511,30.7118,54696.0
2019-01-03 10:00:00,32.49,32.5,32.32,32.37,64730.0,30.7023,30.7118,30.5417,30.5889,64730.0
2019-01-03 10:05:00,32.38,32.4,32.33,32.35,38582.0,30.5984,30.6173,30.5511,30.57,38582.0
2019-01-03 10:10:00,32.34,32.36,32.24,32.27,49655.0,30.5606,30.5795,30.4661,30.4944,49655.0
2019-01-03 10:15:00,32.27,32.37,32.24,32.36,25796.0,30.4944,30.5889,30.4661,30.5795,25796.0
2019-01-03 10:20:00,32.35,32.46,32.32,32.44,333916.0,30.57,30.674,30.5417,30.6551,333916.0
2019-01-03 10:25:00,32.43,32.46,32.4,32.41,57615.0,30.6456,30.674,30.6173,30.6267,57615.0
2019-01-03 10:30:00,32.4,32.4,32.24,32.3,80670.0,30.6173,30.6173,30.4661,30.5228,80670.0
2019-01-03 10:35:00,32.31,32.31,32.21,32.25,118126.0,30.5322,30.5322,30.4377,30.4755,118126.0
2019-01-03 10:40:00,32.25,32.37,32.25,32.3,107275.0,30.4755,30.5889,30.4755,30.5228,107275.0
2019-01-03 10:45:00,32.3,32.42,32.3,32.36,46392.0,30.5228,30.6362,30.5228,30.5795,46392.0
2019-01-03 10:50:00,32.35,32.49,32.33,32.44,95664.0,30.57,30.7023,30.5511,30.6551,95664.0
2019-01-03 10:55:00,32.44,32.57,32.44,32.56,58123.0,30.6551,30.7779,30.6551,30.7685,58123.0
2019-01-03 11:00:00,32.57,32.58,32.52,32.55,70739.0,30.7779,30.7873,30.7307,30.759,70739.0
2019-01-03 11:05:00,32.54,32.55,32.48,32.5,39343.0,30.7496,30.759,30.6929,30.7118,39343.0
2019-01-03 11:10:00,32.51,32.66,32.5,32.66,132846.0,30.7212,30.8629,30.7118,30.8629,132846.0
2019-01-03 11:15:00,32.67,32.73,32.67,32.68,75971.0,30.8724,30.9291,30.8724,30.8818,75971.0
2019-01-03 11:20:00,32.68,32.74,32.65,32.65,55194.0,30.8818,30.9385,30.8535,30.8535,55194.0
2019-01-03 11:25:00,32.65,32.65,32.6,32.62,64977.0,30.8535,30.8535,30.8062,30.8251,64977.0
2019-01-03 11:30:00,32.62,32.68,32.6,32.65,33471.0,30.8251,30.8818,30.8062,30.8535,33471.0
2019-01-03 11:35:00,32.66,32.86,32.65,32.86,220235.0,30.8629,31.0519,30.8535,31.0519,220235.0
2019-01-03 11:40:00,32.86,32.94,32.84,32.89,62790.0,31.0519,31.1275,31.033,31.0803,62790.0
2019-01-03 11:45:00,32.89,32.92,32.83,32.85,56796.0,31.0803,31.1086,31.0236,31.0425,56796.0
2019-01-03 11:50:00,32.86,32.91,32.82,32.83,31500.0,31.0519,31.0992,31.0141,31.0236,31500.0
2019-01-03 11:55:00,32.82,32.86,32.8,32.82,38711.0,31.0141,31.0519,30.9952,31.0141,38711.0
2019-01-03 12:00:00,32.82,32.86,32.78,32.8,118715.0,31.0141,31.0519,30.9763,30.9952,118715.0
2019-01-03 12:05:00,32.8,32.8,32.76,32.76,30716.0,30.9952,30.9952,30.9574,30.9574,30716.0
2019-01-03 12:10:00,32.75,32.84,32.75,32.82,19336.0,30.948,31.033,30.948,31.0141,19336.0
2019-01-03 12:15:00,32.82,32.84,32.74,32.76,42122.0,31.0141,31.033,30.9385,30.9574,42122.0
2019-01-03 12:20:00,32.76,32.83,32.75,32.81,17587.0,30.9574,31.0236,30.948,31.0047,17587.0
2019-01-03 12:25:00,32.81,32.81,32.72,32.74,43034.0,31.0047,31.0047,30.9196,30.9385,43034.0
2019-01-03 12:30:00,32.73,32.81,32.72,32.81,30793.0,30.9291,31.0047,30.9196,31.0047,30793.0
2019-01-03 12:35:00,32.81,32.81,32.69,32.7,29225.0,31.0047,31.0047,30.8913,30.9007,29225.0
2019-01-03 12:40:00,32.7,32.76,32.7,32.74,20200.0,30.9007,30.9574,30.9007,30.9385,20200.0
2019-01-03 12:45:00,32.75,32.81,32.75,32.8,25337.0,30.948,31.0047,30.948,30.9952,25337.0
2019-01-03 12:50:00,32.8,32.88,32.79,32.85,28449.0,30.9952,31.0708,30.9858,31.0425,28449.0
2019-01-03 12:55:00,32.86,32.87,32.81,32.84,35011.0,31.0519,31.0614,31.0047,31.033,35011.0
2019-01-03 13:00:00,32.84,32.84,32.74,32.74,23981.0,31.033,31.033,30.9385,30.9385,23981.0
2019-01-03 13:05:00,32.75,32.76,32.69,32.7,89084.0,30.948,30.9574,30.8913,30.9007,89084.0
2019-01-03 13:10:00,32.71,32.73,32.68,32.71,37646.0,30.9102,30.9291,30.8818,30.9102,37646.0
2019-01-03 13:15:00,32.71,32.71,32.53,32.55,143703.0,30.9102,30.9102,30.7401,30.759,143703.0
2019-01-03 13:20:00,32.54,32.59,32.54,32.57,37929.0,30.7496,30.7968,30.7496,30.7779,37929.0
2019-01-03 13:25:00,32.56,32.6,32.54,32.59,25040.0,30.7685,30.8062,30.7496,30.7968,25040.0
2019-01-03 13:30:00,32.59,32.61,32.56,32.57,24427.0,30.7968,30.8157,30.7685,30.7779,24427.0
2019-01-03 13:35:00,32.56,32.65,32.55,32.65,37439.0,30.7685,30.8535,30.759,30.8535,37439.0
2019-01-03 13:40:00,32.64,32.72,32.63,32.72,17035.0,30.844,30.9196,30.8346,30.9196,17035.0
2019-01-03 13:45:00,32.71,32.71,32.64,32.64,22089.0,30.9102,30.9102,30.844,30.844,22089.0
2019-01-03 13:50:00,32.65,32.65,32.58,32.61,59696.0,30.8535,30.8535,30.7873,30.8157,59696.0
2019-01-03 13:55:00,32.61,32.61,32.58,32.61,22563.0,30.8157,30.8157,30.7873,30.8157,22563.0
2019-01-03 14:00:00,32.61,32.62,32.58,32.58,31773.0,30.8157,30.8251,30.7873,30.7873,31773.0
2019-01-03 14:05:00,32.58,32.63,32.58,32.61,24279.0,30.7873,30.8346,30.7873,30.8157,24279.0
2019-01-03 14:10:00,32.61,32.64,32.59,32.59,21967.0,30.8157,30.844,30.7968,30.7968,21967.0
2019-01-03 14:15:00,32.58,32.62,32.55,32.61,41640.0,30.7873,30.8251,30.759,30.8157,41640.0
2019-01-03 14:20:00,32.61,32.62,32.58,32.6,18313.0,30.8157,30.8251,30.7873,30.8062,18313.0
2019-01-03 14:25:00,32.59,32.66,32.54,32.66,65747.0,30.7968,30.8629,30.7496,30.8629,65747.0
2019-01-03 14:30:00,32.67,32.72,32.62,32.64,54092.0,30.8724,30.9196,30.8251,30.844,54092.0
2019-01-03 14:35:00,32.65,32.65,32.57,32.6,35747.0,30.8535,30.8535,30.7779,30.8062,35747.0
2019-01-03 14:40:00,32.6,32.62,32.55,32.56,28780.0,30.8062,30.8251,30.759,30.7685,28780.0
2019-01-03 14:45:00,32.55,32.56,32.48,32.5,42717.0,30.759,30.7685,30.6929,30.7118,42717.0
2019-01-03 14:50:00,32.5,32.52,32.45,32.46,24787.0,30.7118,30.7307,30.6645,30.674,24787.0
2019-01-03 14:55:00,32.46,32.5,32.4,32.48,42080.0,30.674,30.7118,30.6173,30.6929,42080.0
2019-01-03 15:00:00,32.49,32.49,32.42,32.43,44852.0,30.7023,30.7023,30.6362,30.6456,44852.0
2019-01-03 15:05:00,32.42,32.45,32.4,32.41,22368.0,30.6362,30.6645,30.6173,30.6267,22368.0
2019-01-03 15:10:00,32.41,32.41,32.35,32.35,31316.0,30.6267,30.6267,30.57,30.57,31316.0
2019-01-03 15:15:00,32.35,32.46,32.35,32.45,28962.0,30.57,30.674,30.57,30.6645,28962.0
2019-01-03 15:20:00,32.45,32.47,32.42,32.43,91851.0,30.6645,30.6834,30.6362,30.6456,91851.0
2019-01-03 15:25:00,32.43,32.46,32.4,32.44,20394.0,30.6456,30.674,30.6173,30.6551,20394.0
2019-01-03 15:30:00,32.44,32.54,32.43,32.53,38296.0,30.6551,30.7496,30.6456,30.7401,38296.0
2019-01-03 15:35:00,32.53,32.56,32.44,32.44,55643.0,30.7401,30.7685,30.6551,30.6551,55643.0
2019-01-03 15:40:00,32.44,32.5,32.42,32.47,48357.0,30.6551,30.7118,30.6362,30.6834,48357.0
2019-01-03 15:45:00,32.47,32.51,32.46,32.46,72033.0,30.6834,30.7212,30.674,30.674,72033.0
2019-01-03 15:50:00,32.47,32.5,32.41,32.43,86222.0,30.6834,30.7118,30.6267,30.6456,86222.0
2019-01-03 15:55:00,32.44,32.47,32.37,32.41,148502.0,30.6551,30.6834,30.5889,30.6267,148502.0
2019-01-04 09:30:00,32.82,32.98,32.76,32.85,73126.0,31.0141,31.1653,30.9574,31.0425,73126.0
2019-01-04 09:35:00,32.85,33.13,32.82,32.98,158881.0,31.0425,31.3071,31.0141,31.1653,158881.0
2019-01-04 09:40:00,32.99,33.1,32.93,33.05,94087.0,31.1748,31.2787,31.1181,31.2315,94087.0
2019-01-04 09:45:00,33.05,33.1,33.0,33.1,51805.0,31.2315,31.2787,31.1842,31.2787,51805.0
2019-01-04 09:50:00,33.1,33.17,33.06,33.13,69744.0,31.2787,31.3449,31.2409,31.3071,69744.0
2019-01-04 09:55:00,33.13,33.13,33.06,33.1,94313.0,31.3071,31.3071,31.2409,31.2787,94313.0
2019-01-04 10:00:00,33.11,33.15,33.09,33.14,259897.0,31.2882,31.326,31.2693,31.3165,259897.0
2019-01-04 10:05:00,33.14,33.27,33.13,33.26,123267.0,31.3165,31.4394,31.3071,31.4299,123267.0
2019-01-04 10:10:00,33.26,33.29,33.22,33.22,662352.0,31.4299,31.4583,31.3921,31.3921,662352.0
2019-01-04 10:15:00,33.21,33.31,33.19,33.25,205617.0,31.3827,31.4772,31.3638,31.4205,205617.0
2019-01-04 10:20:00,33.25,33.38,33.15,33.37,122339.0,31.4205,31.5433,31.326,31.5339,122339.0
2019-01-04 10:25:00,33.37,33.51,33.37,33.51,155648.0,31.5339,31.6662,31.5339,31.6662,155648.0
2019-01-04 10:30:00,33.5,33.61,33.5,33.52,313023.0,31.6567,31.7607,31.6567,31.6756,313023.0
2019-01-04 10:35:00,33.53,33.59,33.53,33.55,64736.0,31.6851,31.7418,31.6851,31.704,64736.0
2019-01-04 10:40:00,33.54,33.55,33.43,33.44,99050.0,31.6945,31.704,31.5906,31.6,99050.0
2019-01-04 10:45:00,33.43,33.51,33.41,33.46,66252.0,31.5906,31.6662,31.5717,31.6189,66252.0
2019-01-04 10:50:00,33.48,33.54,33.45,33.45,64024.0,31.6378,31.6945,31.6095,31.6095,64024.0
2019-01-04 10:55:00,33.45,33.51,33.43,33.51,40379.0,31.6095,31.6662,31.5906,31.6662,40379.0
2019-01-04 11:00:00,33.5,33.66,33.48,33.65,49426.0,31.6567,31.8079,31.6378,31.7985,49426.0
2019-01-04 11:05:00,33.64,33.66,33.59,33.64,57793.0,31.789,31.8079,31.7418,31.789,57793.0
2019-01-04 11:10:00,33.64,33.68,33.56,33.56,51605.0,31.789,31.8268,31.7134,31.7134,51605.0
2019-01-04 11:15:00,33.55,33.57,33.49,33.55,42417.0,31.704,31.7229,31.6473,31.704,42417.0
2019-01-04 11:20:00,33.56,33.56,33.47,33.48,30792.0,31.7134,31.7134,31.6284,31.6378,30792.0
2019-01-04 11:25:00,33.49,33.49,33.4,33.45,28046.0,31.6473,31.6473,31.5622,31.6095,28046.0
2019-01-04 11:30:00,33.44,33.45,33.39,33.44,42920.0,31.6,31.6095,31.5528,31.6,42920.0
2019-01-04 11:35:00,33.42,33.42,33.32,33.37,41978.0,31.5811,31.5811,31.4866,31.5339,41978.0
2019-01-04 11:40:00,33.37,33.43,33.36,33.39,40314.0,31.5339,31.5906,31.5244,31.5528,40314.0
2019-01-04 11:45:00,33.4,33.52,33.4,33.49,23918.0,31.5622,31.6756,31.5622,31.6473,23918.0
2019-01-04 11:50:00,33.48,33.57,33.48,33.55,33030.0,31.6378,31.7229,31.6378,31.704,33030.0
2019-01-04 11:55:00,33.55,33.55,33.49,33.53,57160.0,31.704,31.704,31.6473,31.6851,57160.0
2019-01-04 12:00:00,33.52,33.54,33.44,33.45,38815.0,31.6756,31.6945,31.6,31.6095,38815.0
2019-01-04 12:05:00,33.46,33.55,33.46,33.54,37789.0,31.6189,31.704,31.6189,31.6945,37789.0
2019-01-04 12:10:00,33.54,33.59,33.54,33.58,20372.0,31.6945,31.7418,31.6945,31.7323,20372.0
2019-01-04 12:15:00,33.57,33.67,33.56,33.66,56479.0,31.7229,31.8174,31.7134,31.8079,56479.0
2019-01-04 12:20:00,33.66,33.67,33.6,33.6,25390.0,31.8079,31.8174,31.7512,31.7512,25390.0
2019-01-04 12:25:00,33.6,33.63,33.57,33.59,17351.0,31.7512,31.7796,31.7229,31.7418,17351.0
2019-01-04 12:30:00,33.6,33.61,33.55,33.61,23919.0,31.7512,31.7607,31.704,31.7607,23919.0
2019-01-04 12:35:00,33.6,33.62,33.58,33.61,18796.0,31.7512,31.7701,31.7323,31.7607,18796.0
2019-01-04 12:40:00,33.61,33.64,33.59,33.62,17624.0,31.7607,31.789,31.7418,31.7701,17624.0
2019-01-04 12:45:00,33.62,33.65,33.59,33.65,16790.0,31.7701,31.7985,31.7418,31.7985,16790.0
2019-01-04 12:50:00,33.65,33.69,33.65,33.68,16423.0,31.7985,31.8363,31.7985,31.8268,16423.0
2019-01-04 12:55:00,33.69,33.73,33.68,33.7,20152.0,31.8363,31.8741,31.8268,31.8457,20152.0
2019-01-04 13:00:00,33.71,33.76,33.71,33.75,19539.0,31.8552,31.9024,31.8552,31.893,19539.0
2019-01-04 13:05:00,33.76,33.83,33.76,33.82,54161.0,31.9024,31.9686,31.9024,31.9591,54161.0
2019-01-04 13:10:00,33.82,33.82,33.72,33.72,24076.0,31.9591,31.9591,31.8646,31.8646,24076.0
2019-01-04 13:15:00,33.73,33.74,33.71,33.73,11981.0,31.8741,31.8835,31.8552,31.8741,11981.0
2019-01-04 13:20:00,33.72,33.74,33.68,33.68,16608.0,31.8646,31.8835,31.8268,31.8268,16608.0
2019-01-04 13:25:00,33.69,33.7,33.67,33.67,23643.0,31.8363,31.8457,31.8174,31.8174,23643.0
2019-01-04 13:30:00,33.67,33.74,33.67,33.72,28801.0,31.8174,31.8835,31.8174,31.8646,28801.0
2019-01-04 13:35:00,33.72,33.72,33.66,33.66,20476.0,31.8646,31.8646,31.8079,31.8079,20476.0
2019-01-04 13:40:00,33.66,33.66,33.59,33.6,30195.0,31.8079,31.8079,31.7418,31.7512,30195.0
2019-01-04 13:45:00,33.6,33.64,33.56,33.64,38039.0,31.7512,31.789,31.7134,31.789,38039.0
2019-01-04 13:50:00,33.64,33.65,33.61,33.65,23867.0,31.789,31.7985,31.7607,31.7985,23867.0
2019-01-04 13:55:00,33.66,33.68,33.62,33.65,37691.0,31.8079,31.8268,31.7701,31.7985,37691.0
2019-01-04 14:00:00,33.65,33.66,33.6,33.63,46421.0,31.7985,31.8079,31.7512,31.7796,46421.0
2019-01-04 14:05:00,33.62,33.63,33.54,33.57,38530.0,31.7701,31.7796,31.6945,31.7229,38530.0
2019-01-04 14:10:00,33.57,33.6,33.57,33.57,23709.0,31.7229,31.7512,31.7229,31.7229,23709.0
2019-01-04 14:15:00,33.57,33.61,33.56,33.56,57176.0,31.7229,31.7607,31.7134,31.7134,57176.0
2019-01-04 14:20:00,33.56,33.64,33.56,33.64,41995.0,31.7134,31.789,31.7134,31.789,41995.0
2019-01-04 14:25:00,33.64,33.64,33.61,33.62,30991.0,31.789,31.789,31.7607,31.7701,30991.0
2019-01-04 14:30:00,33.62,33.65,33.61,33.64,28766.0,31.7701,31.7985,31.7607,31.789,28766.0
2019-01-04 14:35:00,33.65,33.68,33.64,33.65,34758.0,31.7985,31.8268,31.789,31.7985,34758.0
2019-01-04 14:40:00,33.65,33.68,33.62,33.66,62933.0,31.7985,31.8268,31.7701,31.8079,62933.0
2019-01-04 14:45:00,33.65,33.65,33.56,33.61,37418.0,31.7985,31.7985,31.7134,31.7607,37418.0
2019-01-04 14:50:00,33.6,33.6,33.55,33.58,95603.0,31.7512,31.7512,31.704,31.7323,95603.0
2019-01-04 14:55:00,33.58,33.58,33.5,33.5,102651.0,31.7323,31.7323,31.6567,31.6567,102651.0
2019-01-04 15:00:00,33.5,33.58,33.5,33.58,35583.0,31.6567,31.7323,31.6567,31.7323,35583.0
2019-01-04 15:05:00,33.58,33.6,33.56,33.56,59694.0,31.7323,31.7512,31.7134,31.7134,59694.0
2019-01-04 15:10:00,33.55,33.62,33.54,33.62,33789.0,31.704,31.7701,31.6945,31.7701,33789.0
2019-01-04 15:15:00,33.62,33.68,33.6,33.63,20038.0,31.7701,31.8268,31.7512,31.7796,20038.0
2019-01-04 15:20:00,33.64,33.65,33.56,33.57,37977.0,31.789,31.7985,31.7134,31.7229,37977.0
2019-01-04 15:25:00,33.56,33.59,33.54,33.59,61738.0,31.7134,31.7418,31.6945,31.7418,61738.0
2019-01-04 15:30:00,33.58,33.67,33.57,33.67,98048.0,31.7323,31.8174,31.7229,31.8174,98048.0
2019-01-04 15:35:00,33.68,33.7,33.6,33.6,73208.0,31.8268,31.8457,31.7512,31.7512,73208.0
2019-01-04 15:40:00,33.61,33.63,33.58,33.63,191858.0,31.7607,31.7796,31.7323,31.7796,191858.0
2019-01-04 15:45:00,33.62,33.71,33.62,33.67,167267.0,31.7701,31.8552,31.7701,31.8174,167267.0
2019-01-04 15:50:00,33.68,33.7,33.64,33.65,162291.0,31.8268,31.8457,31.789,31.7985,162291.0
2019-01-04 15:55:00,33.65,33.69,33.64,33.66,372625.0,31.7985,31.8363,31.789,31.8079,372625.0
2019-01-07 09:30:00,33.82,33.98,33.76,33.76,98937.0,31.9591,32.1103,31.9024,31.9024,98937.0
2019-01-07 09:35:00,33.76,33.82,33.56,33.8,146744.0,31.9024,31.9591,31.7134,31.9402,146744.0
2019-01-07 09:40:00,33.8,34.03,33.8,33.99,102063.0,31.9402,32.1576,31.9402,32.1198,102063.0
2019-01-07 09:45:00,33.99,34.1,33.94,34.06,212537.0,32.1198,32.2237,32.0725,32.1859,212537.0
2019-01-07 09:50:00,34.06,34.07,33.93,33.96,78152.0,32.1859,32.1954,32.0631,32.0914,78152.0
2019-01-07 09:55:00,33.96,34.03,33.93,34.01,68386.0,32.0914,32.1576,32.0631,32.1387,68386.0
2019-01-07 10:00:00,34.01,34.16,33.95,34.14,59469.0,32.1387,32.2804,32.082,32.2615,59469.0
2019-01-07 10:05:00,34.14,34.18,34.06,34.17,62854.0,32.2615,32.2993,32.1859,32.2899,62854.0
2019-01-07 10:10:00,34.17,34.17,34.05,34.07,37026.0,32.2899,32.2899,32.1765,32.1954,37026.0
2019-01-07 10:15:00,34.07,34.13,34.03,34.13,30792.0,32.1954,32.2521,32.1576,32.2521,30792.0
2019-01-07 10:20:00,34.13,34.2,34.07,34.2,34450.0,32.2521,32.3182,32.1954,32.3182,34450.0
2019-01-07 10:25:00,34.19,34.23,34.13,34.13,59194.0,32.3088,32.3466,32.2521,32.2521,59194.0
2019-01-07 10:30:00,34.13,34.19,34.1,34.19,49898.0,32.2521,32.3088,32.2237,32.3088,49898.0
2019-01-07 10:35:00,34.2,34.21,34.12,34.13,73549.0,32.3182,32.3277,32.2426,32.2521,73549.0
2019-01-07 10:40:00,34.12,34.25,34.12,34.21,82673.0,32.2426,32.3655,32.2426,32.3277,82673.0
2019-01-07 10:45:00,34.21,34.3,34.2,34.28,131862.0,32.3277,32.4127,32.3182,32.3938,131862.0
2019-01-07 10:50:00,34.28,34.33,34.24,34.29,69405.0,32.3938,32.4411,32.356,32.4033,69405.0
2019-01-07 10:55:00,34.28,34.29,34.23,34.28,68445.0,32.3938,32.4033,32.3466,32.3938,68445.0
2019-01-07 11:00:00,34.28,34.39,34.26,34.36,41576.0,32.3938,32.4978,32.3749,32.4694,41576.0
2019-01-07 11:05:00,34.35,34.37,34.28,34.32,58122.0,32.46,32.4789,32.3938,32.4316,58122.0
2019-01-07 11:10:00,34.32,34.35,34.26,34.3,50024.0,32.4316,32.46,32.3749,32.4127,50024.0
2019-01-07 11:15:00,34.3,34.38,34.3,34.38,43133.0,32.4127,32.4883,32.4127,32.4883,43133.0
2019-01-07 11:20:00,34.38,34.41,34.34,34.4,116021.0,32.4883,32.5167,32.4505,32.5072,116021.0
2019-01-07 11:25:00,34.41,34.41,34.3,34.37,53257.0,32.5167,32.5167,32.4127,32.4789,53257.0
2019-01-07 11:30:00,34.37,34.39,34.34,34.38,37325.0,32.4789,32.4978,32.4505,32.4883,37325.0
2019-01-07 11:35:00,34.39,34.46,34.37,34.44,29841.0,32.4978,32.5639,32.4789,32.545,29841.0
2019-01-07 11:40:00,34.44,34.52,34.41,34.52,46983.0,32.545,32.6206,32.5167,32.6206,46983.0
2019-01-07 11:45:00,34.51,34.55,34.48,34.54,38772.0,32.6112,32.649,32.5828,32.6395,38772.0
2019-01-07 11:50:00,34.54,34.62,34.51,34.58,107626.0,32.6395,32.7151,32.6112,32.6773,107626.0
2019-01-07 11:55:00,34.58,34.65,34.58,34.64,47725.0,32.6773,32.7435,32.6773,32.734,47725.0
2019-01-07 12:00:00,34.64,34.66,34.6,34.62,45506.0,32.734,32.7529,32.6962,32.7151,45506.0
2019-01-07 12:05:00,34.62,34.64,34.51,34.53,48458.0,32.7151,32.734,32.6112,32.6301,48458.0
2019-01-07 12:10:00,34.53,34.58,34.52,34.57,76357.0,32.6301,32.6773,32.6206,32.6679,76357.0
2019-01-07 12:15:00,34.58,34.6,34.54,34.55,35078.0,32.6773,32.6962,32.6395,32.649,35078.0
2019-01-07 12:20:00,34.55,34.62,34.54,34.6,36888.0,32.649,32.7151,32.6395,32.6962,36888.0
2019-01-07 12:25:00,34.6,34.65,34.6,34.63,17032.0,32.6962,32.7435,32.6962,32.7246,17032.0
2019-01-07 12:30:00,34.64,34.68,34.6,34.67,74333.0,32.734,32.7718,32.6962,32.7624,74333.0
2019-01-07 12:35:00,34.66,34.67,34.62,34.67,21385.0,32.7529,32.7624,32.7151,32.7624,21385.0
2019-01-07 12:40:00,34.67,34.68,34.6,34.65,26031.0,32.7624,32.7718,32.6962,32.7435,26031.0
2019-01-07 12:45:00,34.66,34.71,34.65,34.67,144672.0,32.7529,32.8002,32.7435,32.7624,144672.0
2019-01-07 12:50:00,34.67,34.67,34.59,34.64,81023.0,32.7624,32.7624,32.6868,32.734,81023.0
2019-01-07 12:55:00,34.64,34.7,34.62,34.64,29575.0,32.734,32.7907,32.7151,32.734,29575.0
2019-01-07 13:00:00,34.64,34.66,34.63,34.64,16414.0,32.734,32.7529,32.7246,32.734,16414.0
2019-01-07 13:05:00,34.64,34.67,34.61,34.66,22309.0,32.734,32.7624,32.7057,32.7529,22309.0
2019-01-07 13:10:00,34.66,34.7,34.65,34.68,31702.0,32.7529,32.7907,32.7435,32.7718,31702.0
2019-01-07 13:15:00,34.69,34.71,34.67,34.69,51539.0,32.7813,32.8002,32.7624,32.7813,51539.0
2019-01-07 13:20:00,34.7,34.71,34.66,34.68,21767.0,32.7907,32.8002,32.7529,32.7718,21767.0
2019-01-07 13:25:00,34.68,34.69,34.63,34.65,20037.0,32.7718,32.7813,32.7246,32.7435,20037.0
2019-01-07 13:30:00,34.66,34.7,34.63,34.7,17122.0,32.7529,32.7907,32.7246,32.7907,17122.0
2019-01-07 13:35:00,34.7,34.75,34.7,34.73,104255.0,32.7907,32.8379,32.7907,32.8191,104255.0
2019-01-07 13:40:00,34.73,34.74,34.7,34.73,47026.0,32.8191,32.8285,32.7907,32.8191,47026.0
2019-01-07 13:45:00,34.72,34.72,34.59,34.59,70547.0,32.8096,32.8096,32.6868,32.6868,70547.0
2019-01-07 13:50:00,34.57,34.57,34.53,34.55,26365.0,32.6679,32.6679,32.6301,32.649,26365.0
2019-01-07 13:55:00,34.54,34.56,34.48,34.49,52364.0,32.6395,32.6584,32.5828,32.5923,52364.0
2019-01-07 14:00:00,34.49,34.56,34.48,34.54,28936.0,32.5923,32.6584,32.5828,32.6395,28936.0
2019-01-07 14:05:00,34.54,34.55,34.47,34.49,40217.0,32.6395,32.649,32.5734,32.5923,40217.0
2019-01-07 14:10:00,34.49,34.51,34.46,34.5,26873.0,32.5923,32.6112,32.5639,32.6017,26873.0
2019-01-07 14:15:00,34.5,34.56,34.48,34.56,36211.0,32.6017,32.6584,32.5828,32.6584,36211.0
2019-01-07 14:20:00,34.56,34.59,34.54,34.55,35788.0,32.6584,32.6868,32.6395,32.649,35788.0
2019-01-07 14:25:00,34.55,34.58,34.5,34.51,69465.0,32.649,32.6773,32.6017,32.6112,69465.0
2019-01-07 14:30:00,34.51,34.51,34.47,34.48,25158.0,32.6112,32.6112,32.5734,32.5828,25158.0
2019-01-07 14:35:00,34.47,34.48,34.43,34.45,47090.0,32.5734,32.5828,32.5356,32.5545,47090.0
2019-01-07 14:40:00,34.46,34.51,34.44,34.48,27987.0,32.5639,32.6112,32.545,32.5828,27987.0
2019-01-07 14:45:00,34.47,34.49,34.44,34.47,24079.0,32.5734,32.5923,32.545,32.5734,24079.0
2019-01-07 14:50:00,34.46,34.46,34.36,34.36,24613.0,32.5639,32.5639,32.4694,32.4694,24613.0
2019-01-07 14:55:00,34.36,34.36,34.34,34.34,28271.0,32.4694,32.4694,32.4505,32.4505,28271.0
2019-01-07 15:00:00,34.34,34.46,34.33,34.46,70042.0,32.4505,32.5639,32.4411,32.5639,70042.0
2019-01-07 15:05:00,34.46,34.48,34.43,34.47,38720.0,32.5639,32.5828,32.5356,32.5734,38720.0
2019-01-07 15:10:00,34.46,34.48,34.43,34.47,24553.0,32.5639,32.5828,32.5356,32.5734,24553.0
2019-01-07 15:15:00,34.48,34.49,34.46,34.49,19826.0,32.5828,32.5923,32.5639,32.5923,19826.0
2019-01-07 15:20:00,34.48,34.5,34.46,34.49,26529.0,32.5828,32.6017,32.5639,32.5923,26529.0
2019-01-07 15:25:00,34.5,34.53,34.47,34.48,29609.0,32.6017,32.6301,32.5734,32.5828,29609.0
2019-01-07 15:30:00,34.48,34.5,34.41,34.46,81303.0,32.5828,32.6017,32.5167,32.5639,81303.0
2019-01-07 15:35:00,34.46,34.51,34.45,34.47,25134.0,32.5639,32.6112,32.5545,32.5734,25134.0
2019-01-07 15:40:00,34.46,34.47,34.43,34.46,36891.0,32.5639,32.5734,32.5356,32.5639,36891.0
2019-01-07 15:45:00,34.46,34.51,34.46,34.48,56337.0,32.5639,32.6112,32.5639,32.5828,56337.0
2019-01-07 15:50:00,34.48,34.48,34.43,34.45,132473.0,32.5828,32.5828,32.5356,32.5545,132473.0
2019-01-07 15:55:00,34.44,34.47,34.39,34.42,232237.0,32.545,32.5734,32.4978,32.5261,232237.0
2019-01-08 09:30:00,34.6,34.76,34.57,34.57,53494.0,32.6962,32.8474,32.6679,32.6679,53494.0
2019-01-08 09:35:00,34.57,34.68,34.48,34.5,209605.0,32.6679,32.7718,32.5828,32.6017,209605.0
2019-01-08 09:40:00,34.49,34.57,34.43,34.5,137270.0,32.5923,32.6679,32.5356,32.6017,137270.0
2019-01-08 09:45:00,34.5,34.57,34.45,34.53,134799.0,32.6017,32.6679,32.5545,32.6301,134799.0
2019-01-08 09:50:00,34.54,34.57,34.41,34.46,74294.0,32.6395,32.6679,32.5167,32.5639,74294.0
2019-01-08 09:55:00,34.46,34.49,34.36,34.43,40018.0,32.5639,32.5923,32.4694,32.5356,40018.0
2019-01-08 10:00:00,34.43,34.52,34.43,34.52,42824.0,32.5356,32.6206,32.5356,32.6206,42824.0
2019-01-08 10:05:00,34.51,34.56,34.49,34.51,61693.0,32.6112,32.6584,32.5923,32.6112,61693.0
2019-01-08 10:10:00,34.51,34.52,34.34,34.35,45882.0,32.6112,32.6206,32.4505,32.46,45882.0
2019-01-08 10:15:00,34.35,34.37,34.26,34.27,174227.0,32.46,32.4789,32.3749,32.3844,174227.0
2019-01-08 10:20:00,34.27,34.35,34.27,34.32,43981.0,32.3844,32.46,32.3844,32.4316,43981.0
2019-01-08 10:25:00,34.33,34.39,34.33,34.37,50401.0,32.4411,32.4978,32.4411,32.4789,50401.0
2019-01-08 10:30:00,34.37,34.41,34.3,34.32,57205.0,32.4789,32.5167,32.4127,32.4316,57205.0
2019-01-08 10:35:00,34.32,34.35,34.24,34.35,107148.0,32.4316,32.46,32.356,32.46,107148.0
2019-01-08 10:40:00,34.34,34.36,34.27,34.27,69802.0,32.4505,32.4694,32.3844,32.3844,69802.0
2019-01-08 10:45:00,34.27,34.28,34.23,34.27,55122.0,32.3844,32.3938,32.3466,32.3844,55122.0
2019-01-08 10:50:00,34.27,34.31,34.25,34.27,26498.0,32.3844,32.4222,32.3655,32.3844,26498.0
2019-01-08 10:55:00,34.27,34.33,34.26,34.32,35215.0,32.3844,32.4411,32.3749,32.4316,35215.0
2019-01-08 11:00:00,34.32,34.43,34.3,34.41,55946.0,32.4316,32.5356,32.4127,32.5167,55946.0
2019-01-08 11:05:00,34.41,34.42,34.35,34.4,53635.0,32.5167,32.5261,32.46,32.5072,53635.0
2019-01-08 11:10:00,34.4,34.4,34.33,34.36,69741.0,32.5072,32.5072,32.4411,32.4694,69741.0
2019-01-08 11:15:00,34.35,34.45,34.35,34.45,101542.0,32.46,32.5545,32.46,32.5545,101542.0
2019-01-08 11:20:00,34.46,34.56,34.43,34.52,86620.0,32.5639,32.6584,32.5356,32.6206,86620.0
2019-01-08 11:25:00,34.53,34.56,34.47,34.47,52188.0,32.6301,32.6584,32.5734,32.5734,52188.0
2019-01-08 11:30:00,34.47,34.47,34.36,34.38,93861.0,32.5734,32.5734,32.4694,32.4883,93861.0
2019-01-08 11:35:00,34.37,34.41,34.36,34.4,63585.0,32.4789,32.5167,32.4694,32.5072,63585.0
2019-01-08 11:40:00,34.4,34.46,34.38,34.46,41375.0,32.5072,32.5639,32.4883,32.5639,41375.0
2019-01-08 11:45:00,34.45,34.52,34.45,34.48,42825.0,32.5545,32.6206,32.5545,32.5828,42825.0
2019-01-08 11:50:00,34.48,34.48,34.41,34.43,46310.0,32.5828,32.5828,32.5167,32.5356,46310.0
2019-01-08 11:55:00,34.43,34.51,34.43,34.5,26749.0,32.5356,32.6112,32.5356,32.6017,26749.0
2019-01-08 12:00:00,34.51,34.56,34.5,34.54,66610.0,32.6112,32.6584,32.6017,32.6395,66610.0
2019-01-08 12:05:00,34.54,34.56,34.5,34.54,21053.0,32.6395,32.6584,32.6017,32.6395,21053.0
2019-01-08 12:10:00,34.55,34.62,34.54,34.62,18896.0,32.649,32.7151,32.6395,32.7151,18896.0
2019-01-08 12:15:00,34.61,34.66,34.59,34.64,31733.0,32.7057,32.7529,32.6868,32.734,31733.0
2019-01-08 12:20:00,34.64,34.64,34.6,34.63,42222.0,32.734,32.734,32.6962,32.7246,42222.0
2019-01-08 12:25:00,34.63,34.64,34.58,34.58,23106.0,32.7246,32.734,32.6773,32.6773,23106.0
2019-01-08 12:30:00,34.58,34.61,34.55,34.55,42661.0,32.6773,32.7057,32.649,32.649,42661.0
2019-01-08 12:35:00,34.55,34.58,34.52,34.53,33447.0,32.649,32.6773,32.6206,32.6301,33447.0
2019-01-08 12:40:00,34.52,34.6,34.52,34.56,42937.0,32.6206,32.6962,32.6206,32.6584,42937.0
2019-01-08 12:45:00,34.56,34.61,34.47,34.48,53801.0,32.6584,32.7057,32.5734,32.5828,53801.0
2019-01-08 12:50:00,34.48,34.56,34.47,34.55,16972.0,32.5828,32.6584,32.5734,32.649,16972.0
2019-01-08 12:55:00,34.54,34.55,34.48,34.52,35843.0,32.6395,32.649,32.5828,32.6206,35843.0
2019-01-08 13:00:00,34.52,34.57,34.51,34.54,29234.0,32.6206,32.6679,32.6112,32.6395,29234.0
2019-01-08 13:05:00,34.54,34.55,34.5,34.51,10532.0,32.6395,32.649,32.6017,32.6112,10532.0
2019-01-08 13:10:00,34.51,34.61,34.51,34.6,21005.0,32.6112,32.7057,32.6112,32.6962,21005.0
2019-01-08 13:15:00,34.59,34.6,34.56,34.59,17950.0,32.6868,32.6962,32.6584,32.6868,17950.0
2019-01-08 13:20:00,34.59,34.63,34.58,34.61,15520.0,32.6868,32.7246,32.6773,32.7057,15520.0
2019-01-08 13:25:00,34.61,34.62,34.59,34.62,15435.0,32.7057,32.7151,32.6868,32.7151,15435.0
2019-01-08 13:30:00,34.62,34.66,34.61,34.66,33833.0,32.7151,32.7529,32.7057,32.7529,33833.0
2019-01-08 13:35:00,34.65,34.65,34.61,34.63,17164.0,32.7435,32.7435,32.7057,32.7246,17164.0
2019-01-08 13:40:00,34.63,34.63,34.59,34.61,20964.0,32.7246,32.7246,32.6868,32.7057,20964.0
2019-01-08 13:45:00,34.6,34.6,34.55,34.57,15932.0,32.6962,32.6962,32.649,32.6679,15932.0
2019-01-08 13:50:00,34.57,34.63,34.57,34.63,32118.0,32.6679,32.7246,32.6679,32.7246,32118.0
2019-01-08 13:55:00,34.63,34.63,34.59,34.6,49935.0,32.7246,32.7246,32.6868,32.6962,49935.0
2019-01-08 14:00:00,34.59,34.61,34.58,34.59,31478.0,32.6868,32.7057,32.6773,32.6868,31478.0
2019-01-08 14:05:00,34.6,34.6,34.57,34.58,19505.0,32.6962,32.6962,32.6679,32.6773,19505.0
2019-01-08 14:10:00,34.59,34.61,34.59,34.61,21829.0,32.6868,32.7057,32.6868,32.7057,21829.0
2019-01-08 14:15:00,34.61,34.64,34.59,34.62,21287.0,32.7057,32.734,32.6868,32.7151,21287.0
2019-01-08 14:20:00,34.62,34.62,34.55,34.55,31762.0,32.7151,32.7151,32.649,32.649,31762.0
2019-01-08 14:25:00,34.55,34.57,34.54,34.56,32092.0,32.649,32.6679,32.6395,32.6584,32092.0
2019-01-08 14:30:00,34.56,34.59,34.54,34.58,16408.0,32.6584,32.6868,32.6395,32.6773,16408.0
2019-01-08 14:35:00,34.57,34.61,34.55,34.6,45522.0,32.6679,32.7057,32.649,32.6962,45522.0
2019-01-08 14:40:00,34.6,34.62,34.59,34.6,21532.0,32.6962,32.7151,32.6868,32.6962,21532.0
2019-01-08 14:45:00,34.61,34.62,34.55,34.61,29316.0,32.7057,32.7151,32.649,32.7057,29316.0
2019-01-08 14:50:00,34.6,34.6,34.54,34.59,26112.0,32.6962,32.6962,32.6395,32.6868,26112.0
2019-01-08 14:55:00,34.58,34.58,34.53,34.56,26367.0,32.6773,32.6773,32.6301,32.6584,26367.0
2019-01-08 15:00:00,34.56,34.57,34.51,34.52,21828.0,32.6584,32.6679,32.6112,32.6206,21828.0
2019-01-08 15:05:00,34.52,34.55,34.47,34.53,56406.0,32.6206,32.649,32.5734,32.6301,56406.0
2019-01-08 15:10:00,34.53,34.56,34.52,34.56,20842.0,32.6301,32.6584,32.6206,32.6584,20842.0
2019-01-08 15:15:00,34.57,34.63,34.57,34.63,73666.0,32.6679,32.7246,32.6679,32.7246,73666.0
2019-01-08 15:20:00,34.63,34.64,34.58,34.61,77259.0,32.7246,32.734,32.6773,32.7057,77259.0
2019-01-08 15:25:00,34.61,34.62,34.59,34.61,36288.0,32.7057,32.7151,32.6868,32.7057,36288.0
2019-01-08 15:30:00,34.62,34.69,34.62,34.69,81035.0,32.7151,32.7813,32.7151,32.7813,81035.0
2019-01-08 15:35:00,34.69,34.72,34.67,34.72,40259.0,32.7813,32.8096,32.7624,32.8096,40259.0
2019-01-08 15:40:00,34.72,34.72,34.67,34.68,44900.0,32.8096,32.8096,32.7624,32.7718,44900.0
2019-01-08 15:45:00,34.69,34.71,34.65,34.65,125524.0,32.7813,32.8002,32.7435,32.7435,125524.0
2019-01-08 15:50:00,34.65,34.69,34.64,34.69,139136.0,32.7435,32.7813,32.734,32.7813,139136.0
2019-01-08 15:55:00,34.69,34.69,34.66,34.68,245081.0,32.7813,32.7813,32.7529,32.7718,245081.0
2019-01-09 09:30:00,34.82,34.99,34.79,34.88,186886.0,32.9041,33.0647,32.8757,32.9608,186886.0
2019-01-09 09:35:00,34.87,34.87,34.68,34.76,306234.0,32.9513,32.9513,32.7718,32.8474,306234.0
2019-01-09 09:40:00,34.74,34.82,34.65,34.71,136173.0,32.8285,32.9041,32.7435,32.8002,136173.0
2019-01-09 09:45:00,34.71,34.83,34.71,34.76,135136.0,32.8002,32.9135,32.8002,32.8474,135136.0
2019-01-09 09:50:00,34.77,34.86,34.77,34.82,72723.0,32.8568,32.9419,32.8568,32.9041,72723.0
2019-01-09 09:55:00,34.82,34.83,34.73,34.8,53016.0,32.9041,32.9135,32.8191,32.8852,53016.0
2019-01-09 10:00:00,34.81,34.86,34.79,34.86,112736.0,32.8946,32.9419,32.8757,32.9419,112736.0
2019-01-09 10:05:00,34.85,34.88,34.79,34.84,80125.0,32.9324,32.9608,32.8757,32.923,80125.0
2019-01-09 10:10:00,34.84,34.87,34.78,34.78,52856.0,32.923,32.9513,32.8663,32.8663,52856.0
2019-01-09 10:15:00,34.78,34.86,34.75,34.84,107206.0,32.8663,32.9419,32.8379,32.923,107206.0
2019-01-09 10:20:00,34.84,34.86,34.82,34.86,25752.0,32.923,32.9419,32.9041,32.9419,25752.0
2019-01-09 10:25:00,34.85,34.86,34.78,34.79,18300.0,32.9324,32.9419,32.8663,32.8757,18300.0
2019-01-09 10:30:00,34.79,34.79,34.65,34.67,56494.0,32.8757,32.8757,32.7435,32.7624,56494.0
2019-01-09 10:35:00,34.67,34.77,34.67,34.74,29359.0,32.7624,32.8568,32.7624,32.8285,29359.0
2019-01-09 10:40:00,34.73,34.76,34.66,34.66,36956.0,32.8191,32.8474,32.7529,32.7529,36956.0
2019-01-09 10:45:00,34.65,34.65,34.55,34.57,114104.0,32.7435,32.7435,32.649,32.6679,114104.0
2019-01-09 10:50:00,34.58,34.59,34.48,34.5,37759.0,32.6773,32.6868,32.5828,32.6017,37759.0
2019-01-09 10:55:00,34.5,34.58,34.49,34.58,14959.0,32.6017,32.6773,32.5923,32.6773,14959.0
2019-01-09 11:00:00,34.58,34.68,34.57,34.65,57887.0,32.6773,32.7718,32.6679,32.7435,57887.0
2019-01-09 11:05:00,34.66,34.87,34.65,34.87,167948.0,32.7529,32.9513,32.7435,32.9513,167948.0
2019-01-09 11:10:00,34.87,34.99,34.85,34.99,239214.0,32.9513,33.0647,32.9324,33.0647,239214.0
2019-01-09 11:15:00,34.98,35.11,34.95,35.11,450298.0,33.0553,33.1781,33.0269,33.1781,450298.0
2019-01-09 11:20:00,35.1,35.19,35.06,35.14,179276.0,33.1687,33.2537,33.1309,33.2065,179276.0
2019-01-09 11:25:00,35.14,35.21,35.12,35.2,200666.0,33.2065,33.2726,33.1876,33.2632,200666.0
2019-01-09 11:30:00,35.19,35.26,35.16,35.26,51264.0,33.2537,33.3199,33.2254,33.3199,51264.0
2019-01-09 11:35:00,35.27,35.35,35.27,35.34,92135.0,33.3293,33.4049,33.3293,33.3955,92135.0
2019-01-09 11:40:00,35.35,35.37,35.24,35.24,59094.0,33.4049,33.4238,33.301,33.301,59094.0
2019-01-09 11:45:00,35.25,35.33,35.25,35.33,216442.0,33.3104,33.386,33.3104,33.386,216442.0
2019-01-09 11:50:00,35.32,35.36,35.25,35.33,61126.0,33.3766,33.4144,33.3104,33.386,61126.0
2019-01-09 11:55:00,35.33,35.34,35.2,35.2,222400.0,33.386,33.3955,33.2632,33.2632,222400.0
2019-01-09 12:00:00,35.2,35.26,35.16,35.19,60835.0,33.2632,33.3199,33.2254,33.2537,60835.0
2019-01-09 12:05:00,35.2,35.23,35.18,35.2,40289.0,33.2632,33.2915,33.2443,33.2632,40289.0
2019-01-09 12:10:00,35.2,35.26,35.2,35.23,25602.0,33.2632,33.3199,33.2632,33.2915,25602.0
2019-01-09 12:15:00,35.24,35.31,35.24,35.31,27509.0,33.301,33.3671,33.301,33.3671,27509.0
2019-01-09 12:20:00,35.33,35.41,35.32,35.39,60539.0,33.386,33.4616,33.3766,33.4427,60539.0
2019-01-09 12:25:00,35.39,35.45,35.39,35.41,45196.0,33.4427,33.4994,33.4427,33.4616,45196.0
2019-01-09 12:30:00,35.41,35.45,35.39,35.42,45622.0,33.4616,33.4994,33.4427,33.4711,45622.0
2019-01-09 12:35:00,35.43,35.45,35.38,35.41,32337.0,33.4805,33.4994,33.4333,33.4616,32337.0
2019-01-09 12:40:00,35.4,35.43,35.35,35.41,19378.0,33.4522,33.4805,33.4049,33.4616,19378.0
2019-01-09 12:45:00,35.42,35.44,35.38,35.4,29434.0,33.4711,33.49,33.4333,33.4522,29434.0
2019-01-09 12:50:00,35.4,35.43,35.4,35.41,37653.0,33.4522,33.4805,33.4522,33.4616,37653.0
2019-01-09 12:55:00,35.4,35.44,35.39,35.43,34657.0,33.4522,33.49,33.4427,33.4805,34657.0
2019-01-09 13:00:00,35.45,35.45,35.36,35.39,15919.0,33.4994,33.4994,33.4144,33.4427,15919.0
2019-01-09 13:05:00,35.38,35.41,35.36,35.37,17236.0,33.4333,33.4616,33.4144,33.4238,17236.0
2019-01-09 13:10:00,35.37,35.39,35.33,35.38,13461.0,33.4238,33.4427,33.386,33.4333,13461.0
2019-01-09 13:15:00,35.38,35.41,35.37,35.4,31139.0,33.4333,33.4616,33.4238,33.4522,31139.0
2019-01-09 13:20:00,35.4,35.42,35.39,35.41,29591.0,33.4522,33.4711,33.4427,33.4616,29591.0
2019-01-09 13:25:00,35.41,35.43,35.39,35.42,17392.0,33.4616,33.4805,33.4427,33.4711,17392.0
2019-01-09 13:30:00,35.42,35.43,35.33,35.34,23131.0,33.4711,33.4805,33.386,33.3955,23131.0
2019-01-09 13:35:00,35.35,35.37,35.33,35.34,15530.0,33.4049,33.4238,33.386,33.3955,15530.0
2019-01-09 13:40:00,35.34,35.38,35.34,35.37,12679.0,33.3955,33.4333,33.3955,33.4238,12679.0
2019-01-09 13:45:00,35.38,35.38,35.34,35.35,25400.0,33.4333,33.4333,33.3955,33.4049,25400.0
2019-01-09 13:50:00,35.34,35.35,35.29,35.33,42466.0,33.3955,33.4049,33.3482,33.386,42466.0
2019-01-09 13:55:00,35.34,35.35,35.31,35.32,22379.0,33.3955,33.4049,33.3671,33.3766,22379.0
2019-01-09 14:00:00,35.32,35.41,35.31,35.34,117829.0,33.3766,33.4616,33.3671,33.3955,117829.0
2019-01-09 14:05:00,35.35,35.44,35.33,35.44,137533.0,33.4049,33.49,33.386,33.49,137533.0
2019-01-09 14:10:00,35.44,35.44,35.4,35.44,33583.0,33.49,33.49,33.4522,33.49,33583.0
2019-01-09 14:15:00,35.44,35.45,35.38,35.39,37961.0,33.49,33.4994,33.4333,33.4427,37961.0
2019-01-09 14:20:00,35.38,35.41,35.33,35.41,37999.0,33.4333,33.4616,33.386,33.4616,37999.0
2019-01-09 14:25:00,35.4,35.42,35.39,35.41,17319.0,33.4522,33.4711,33.4427,33.4616,17319.0
2019-01-09 14:30:00,35.41,35.48,35.38,35.47,72321.0,33.4616,33.5278,33.4333,33.5183,72321.0
2019-01-09 14:35:00,35.48,35.49,35.45,35.48,9841.0,33.5278,33.5372,33.4994,33.5278,9841.0
2019-01-09 14:40:00,35.48,35.53,35.47,35.53,12365.0,33.5278,33.575,33.5183,33.575,12365.0
2019-01-09 14:45:00,35.53,35.62,35.51,35.61,55551.0,33.575,33.6601,33.5561,33.6506,55551.0
2019-01-09 14:50:00,35.62,35.62,35.56,35.56,108588.0,33.6601,33.6601,33.6034,33.6034,108588.0
2019-01-09 14:55:00,35.58,35.63,35.56,35.63,69095.0,33.6223,33.6695,33.6034,33.6695,69095.0
2019-01-09 15:00:00,35.62,35.65,35.58,35.61,48402.0,33.6601,33.6884,33.6223,33.6506,48402.0
2019-01-09 15:05:00,35.62,35.62,35.56,35.62,172116.0,33.6601,33.6601,33.6034,33.6601,172116.0
2019-01-09 15:10:00,35.62,35.64,35.54,35.57,140275.0,33.6601,33.679,33.5845,33.6128,140275.0
2019-01-09 15:15:00,35.57,35.63,35.57,35.61,35511.0,33.6128,33.6695,33.6128,33.6506,35511.0
2019-01-09 15:20:00,35.62,35.67,35.61,35.62,18359.0,33.6601,33.7073,33.6506,33.6601,18359.0
2019-01-09 15:25:00,35.62,35.65,35.59,35.59,19947.0,33.6601,33.6884,33.6317,33.6317,19947.0
2019-01-09 15:30:00,35.6,35.64,35.56,35.63,58825.0,33.6412,33.679,33.6034,33.6695,58825.0
2019-01-09 15:35:00,35.62,35.62,35.53,35.54,86315.0,33.6601,33.6601,33.575,33.5845,86315.0
2019-01-09 15:40:00,35.54,35.55,35.48,35.48,36614.0,33.5845,33.5939,33.5278,33.5278,36614.0
2019-01-09 15:45:00,35.48,35.5,35.4,35.42,73815.0,33.5278,33.5467,33.4522,33.4711,73815.0
2019-01-09 15:50:00,35.42,35.42,35.36,35.39,106468.0,33.4711,33.4711,33.4144,33.4427,106468.0
2019-01-09 15:55:00,35.38,35.44,35.38,35.43,312199.0,33.4333,33.49,33.4333,33.4805,312199.0
2019-01-10 09:30:00,35.21,35.25,35.06,35.08,739686.0,33.2726,33.3104,33.1309,33.1498,739686.0
2019-01-10 09:35:00,35.08,35.2,35.05,35.08,409495.0,33.1498,33.2632,33.1214,33.1498,409495.0
2019-01-10 09:40:00,35.08,35.22,35.06,35.2,474586.0,33.1498,33.2821,33.1309,33.2632,474586.0
2019-01-10 09:45:00,35.19,35.26,35.17,35.26,235425.0,33.2537,33.3199,33.2348,33.3199,235425.0
2019-01-10 09:50:00,35.25,35.37,35.23,35.27,103770.0,33.3104,33.4238,33.2915,33.3293,103770.0
2019-01-10 09:55:00,35.27,35.27,35.13,35.15,429174.0,33.3293,33.3293,33.197,33.2159,429174.0
2019-01-10 10:00:00,35.15,35.2,35.1,35.12,293366.0,33.2159,33.2632,33.1687,33.1876,293366.0
2019-01-10 10:05:00,35.12,35.25,35.11,35.19,122361.0,33.1876,33.3104,33.1781,33.2537,122361.0
2019-01-10 10:10:00,35.2,35.23,35.08,35.08,73916.0,33.2632,33.2915,33.1498,33.1498,73916.0
2019-01-10 10:15:00,35.08,35.08,34.97,35.06,372536.0,33.1498,33.1498,33.0458,33.1309,372536.0
2019-01-10 10:20:00,35.06,35.17,35.05,35.13,89448.0,33.1309,33.2348,33.1214,33.197,89448.0
2019-01-10 10:25:00,35.13,35.17,35.06,35.15,75307.0,33.197,33.2348,33.1309,33.2159,75307.0
2019-01-10 10:30:00,35.14,35.2,35.12,35.19,63598.0,33.2065,33.2632,33.1876,33.2537,63598.0
2019-01-10 10:35:00,35.19,35.2,35.14,35.16,294430.0,33.2537,33.2632,33.2065,33.2254,294430.0
2019-01-10 10:40:00,35.16,35.17,35.11,35.12,137984.0,33.2254,33.2348,33.1781,33.1876,137984.0
2019-01-10 10:45:00,35.12,35.12,35.01,35.04,158790.0,33.1876,33.1876,33.0836,33.112,158790.0
2019-01-10 10:50:00,35.03,35.12,35.02,35.11,180512.0,33.1025,33.1876,33.0931,33.1781,180512.0
2019-01-10 10:55:00,35.11,35.13,35.07,35.11,36556.0,33.1781,33.197,33.1403,33.1781,36556.0
2019-01-10 11:00:00,35.12,35.14,35.07,35.14,33586.0,33.1876,33.2065,33.1403,33.2065,33586.0
2019-01-10 11:05:00,35.14,35.17,35.11,35.15,36314.0,33.2065,33.2348,33.1781,33.2159,36314.0
2019-01-10 11:10:00,35.15,35.23,35.15,35.23,26582.0,33.2159,33.2915,33.2159,33.2915,26582.0
2019-01-10 11:15:00,35.22,35.24,35.18,35.18,154132.0,33.2821,33.301,33.2443,33.2443,154132.0
2019-01-10 11:20:00,35.18,35.26,35.15,35.19,37533.0,33.2443,33.3199,33.2159,33.2537,37533.0
2019-01-10 11:25:00,35.19,35.23,35.16,35.2,38058.0,33.2537,33.2915,33.2254,33.2632,38058.0
2019-01-10 11:30:00,35.2,35.26,35.17,35.25,32611.0,33.2632,33.3199,33.2348,33.3104,32611.0
2019-01-10 11:35:00,35.25,35.29,35.24,35.27,49720.0,33.3104,33.3482,33.301,33.3293,49720.0
2019-01-10 11:40:00,35.27,35.28,35.2,35.2,27421.0,33.3293,33.3388,33.2632,33.2632,27421.0
2019-01-10 11:45:00,35.21,35.3,35.21,35.29,27985.0,33.2726,33.3577,33.2726,33.3482,27985.0
2019-01-10 11:50:00,35.29,35.33,35.25,35.3,40945.0,33.3482,33.386,33.3104,33.3577,40945.0
2019-01-10 11:55:00,35.31,35.32,35.26,35.31,97925.0,33.3671,33.3766,33.3199,33.3671,97925.0
2019-01-10 12:00:00,35.31,35.35,35.26,35.27,52014.0,33.3671,33.4049,33.3199,33.3293,52014.0
2019-01-10 12:05:00,35.27,35.27,35.2,35.2,26332.0,33.3293,33.3293,33.2632,33.2632,26332.0
2019-01-10 12:10:00,35.19,35.23,35.17,35.23,65880.0,33.2537,33.2915,33.2348,33.2915,65880.0
2019-01-10 12:15:00,35.23,35.27,35.22,35.24,16491.0,33.2915,33.3293,33.2821,33.301,16491.0
2019-01-10 12:20:00,35.22,35.3,35.22,35.3,17106.0,33.2821,33.3577,33.2821,33.3577,17106.0
2019-01-10 12:25:00,35.3,35.35,35.29,35.32,16412.0,33.3577,33.4049,33.3482,33.3766,16412.0
2019-01-10 12:30:00,35.32,35.36,35.3,35.31,24199.0,33.3766,33.4144,33.3577,33.3671,24199.0
2019-01-10 12:35:00,35.3,35.34,35.29,35.33,15073.0,33.3577,33.3955,33.3482,33.386,15073.0
2019-01-10 12:40:00,35.33,35.34,35.28,35.29,27377.0,33.386,33.3955,33.3388,33.3482,27377.0
2019-01-10 12:45:00,35.29,35.37,35.28,35.34,23934.0,33.3482,33.4238,33.3388,33.3955,23934.0
2019-01-10 12:50:00,35.35,35.43,35.34,35.4,44716.0,33.4049,33.4805,33.3955,33.4522,44716.0
2019-01-10 12:55:00,35.4,35.43,35.35,35.43,35419.0,33.4522,33.4805,33.4049,33.4805,35419.0
2019-01-10 13:00:00,35.42,35.43,35.36,35.37,46288.0,33.4711,33.4805,33.4144,33.4238,46288.0
2019-01-10 13:05:00,35.38,35.39,35.26,35.26,66010.0,33.4333,33.4427,33.3199,33.3199,66010.0
2019-01-10 13:10:00,35.26,35.27,35.22,35.23,47220.0,33.3199,33.3293,33.2821,33.2915,47220.0
2019-01-10 13:15:00,35.23,35.24,35.18,35.22,27826.0,33.2915,33.301,33.2443,33.2821,27826.0
2019-01-10 13:20:00,35.22,35.22,35.17,35.21,12686.0,33.2821,33.2821,33.2348,33.2726,12686.0
2019-01-10 13:25:00,35.2,35.25,35.2,35.24,36810.0,33.2632,33.3104,33.2632,33.301,36810.0
2019-01-10 13:30:00,35.25,35.26,35.2,35.25,24348.0,33.3104,33.3199,33.2632,33.3104,24348.0
2019-01-10 13:35:00,35.24,35.24,35.17,35.19,39586.0,33.301,33.301,33.2348,33.2537,39586.0
2019-01-10 13:40:00,35.19,35.19,35.13,35.15,40572.0,33.2537,33.2537,33.197,33.2159,40572.0
2019-01-10 13:45:00,35.16,35.23,35.16,35.21,28086.0,33.2254,33.2915,33.2254,33.2726,28086.0
2019-01-10 13:50:00,35.22,35.23,35.15,35.17,50747.0,33.2821,33.2915,33.2159,33.2348,50747.0
2019-01-10 13:55:00,35.17,35.22,35.17,35.2,18357.0,33.2348,33.2821,33.2348,33.2632,18357.0
2019-01-10 14:00:00,35.2,35.25,35.2,35.23,19605.0,33.2632,33.3104,33.2632,33.2915,19605.0
2019-01-10 14:05:00,35.23,35.3,35.23,35.29,23904.0,33.2915,33.3577,33.2915,33.3482,23904.0
2019-01-10 14:10:00,35.29,35.31,35.28,35.3,16410.0,33.3482,33.3671,33.3388,33.3577,16410.0
2019-01-10 14:15:00,35.3,35.34,35.27,35.34,20269.0,33.3577,33.3955,33.3293,33.3955,20269.0
2019-01-10 14:20:00,35.33,35.38,35.32,35.33,20715.0,33.386,33.4333,33.3766,33.386,20715.0
2019-01-10 14:25:00,35.33,35.33,35.28,35.29,19443.0,33.386,33.386,33.3388,33.3482,19443.0
2019-01-10 14:30:00,35.3,35.3,35.24,35.25,29119.0,33.3577,33.3577,33.301,33.3104,29119.0
2019-01-10 14:35:00,35.25,35.28,35.23,35.24,32026.0,33.3104,33.3388,33.2915,33.301,32026.0
2019-01-10 14:40:00,35.24,35.3,35.24,35.27,17837.0,33.301,33.3577,33.301,33.3293,17837.0
2019-01-10 14:45:00,35.28,35.3,35.2,35.22,22659.0,33.3388,33.3577,33.2632,33.2821,22659.0
2019-01-10 14:50:00,35.21,35.21,35.16,35.2,13157.0,33.2726,33.2726,33.2254,33.2632,13157.0
2019-01-10 14:55:00,35.19,35.22,35.17,35.22,49612.0,33.2537,33.2821,33.2348,33.2821,49612.0
2019-01-10 15:00:00,35.22,35.24,35.19,35.21,51962.0,33.2821,33.301,33.2537,33.2726,51962.0
2019-01-10 15:05:00,35.21,35.25,35.19,35.2,133242.0,33.2726,33.3104,33.2537,33.2632,133242.0
2019-01-10 15:10:00,35.19,35.19,35.12,35.18,58319.0,33.2537,33.2537,33.1876,33.2443,58319.0
2019-01-10 15:15:00,35.19,35.22,35.18,35.21,19122.0,33.2537,33.2821,33.2443,33.2726,19122.0
2019-01-10 15:20:00,35.21,35.22,35.19,35.2,21317.0,33.2726,33.2821,33.2537,33.2632,21317.0
2019-01-10 15:25:00,35.2,35.22,35.17,35.2,50242.0,33.2632,33.2821,33.2348,33.2632,50242.0
2019-01-10 15:30:00,35.2,35.28,35.19,35.26,52040.0,33.2632,33.3388,33.2537,33.3199,52040.0
2019-01-10 15:35:00,35.26,35.28,35.24,35.27,37161.0,33.3199,33.3388,33.301,33.3293,37161.0
2019-01-10 15:40:00,35.28,35.33,35.28,35.32,42560.0,33.3388,33.386,33.3388,33.3766,42560.0
2019-01-10 15:45:00,35.32,35.34,35.3,35.32,96288.0,33.3766,33.3955,33.3577,33.3766,96288.0
2019-01-10 15:50:00,35.31,35.37,35.31,35.33,145065.0,33.3671,33.4238,33.3671,33.386,145065.0
2019-01-10 15:55:00,35.34,35.34,35.3,35.32,193756.0,33.3955,33.3955,33.3577,33.3766,193756.0
2019-01-11 09:30:00,35.16,35.24,35.08,35.21,35401.0,33.2254,33.301,33.1498,33.2726,35401.0
2019-01-11 09:35:00,35.21,35.32,35.2,35.29,100172.0,33.2726,33.3766,33.2632,33.3482,100172.0
2019-01-11 09:40:00,35.3,35.37,35.22,35.27,117956.0,33.3577,33.4238,33.2821,33.3293,117956.0
2019-01-11 09:45:00,35.28,35.45,35.28,35.45,83892.0,33.3388,33.4994,33.3388,33.4994,83892.0
2019-01-11 09:50:00,35.44,35.44,35.27,35.33,93393.0,33.49,33.49,33.3293,33.386,93393.0
2019-01-11 09:55:00,35.35,35.37,35.31,35.36,80738.0,33.4049,33.4238,33.3671,33.4144,80738.0
2019-01-11 10:00:00,35.35,35.35,35.27,35.33,92757.0,33.4049,33.4049,33.3293,33.386,92757.0
2019-01-11 10:05:00,35.32,35.37,35.28,35.3,41699.0,33.3766,33.4238,33.3388,33.3577,41699.0
2019-01-11 10:10:00,35.31,35.33,35.27,35.33,45807.0,33.3671,33.386,33.3293,33.386,45807.0
2019-01-11 10:15:00,35.32,35.36,35.27,35.32,50778.0,33.3766,33.4144,33.3293,33.3766,50778.0
2019-01-11 10:20:00,35.32,35.33,35.27,35.28,19341.0,33.3766,33.386,33.3293,33.3388,19341.0
2019-01-11 10:25:00,35.27,35.27,35.18,35.21,41552.0,33.3293,33.3293,33.2443,33.2726,41552.0
2019-01-11 10:30:00,35.2,35.23,35.14,35.21,89956.0,33.2632,33.2915,33.2065,33.2726,89956.0
2019-01-11 10:35:00,35.22,35.23,35.17,35.2,36668.0,33.2821,33.2915,33.2348,33.2632,36668.0
2019-01-11 10:40:00,35.21,35.25,35.14,35.21,30416.0,33.2726,33.3104,33.2065,33.2726,30416.0
2019-01-11 10:45:00,35.22,35.23,35.18,35.18,20250.0,33.2821,33.2915,33.2443,33.2443,20250.0
2019-01-11 10:50:00,35.19,35.24,35.14,35.24,55900.0,33.2537,33.301,33.2065,33.301,55900.0
2019-01-11 10:55:00,35.24,35.3,35.24,35.29,226699.0,33.301,33.3577,33.301,33.3482,226699.0
2019-01-11 11:00:00,35.29,35.31,35.2,35.2,46259.0,33.3482,33.3671,33.2632,33.2632,46259.0
2019-01-11 11:05:00,35.2,35.26,35.18,35.23,28457.0,33.2632,33.3199,33.2443,33.2915,28457.0
2019-01-11 11:10:00,35.22,35.23,35.17,35.19,19087.0,33.2821,33.2915,33.2348,33.2537,19087.0
2019-01-11 11:15:00,35.17,35.3,35.17,35.28,24627.0,33.2348,33.3577,33.2348,33.3388,24627.0
2019-01-11 11:20:00,35.28,35.33,35.27,35.32,16089.0,33.3388,33.386,33.3293,33.3766,16089.0
2019-01-11 11:25:00,35.31,35.31,35.22,35.28,23510.0,33.3671,33.3671,33.2821,33.3388,23510.0
2019-01-11 11:30:00,35.29,35.29,35.25,35.29,27104.0,33.3482,33.3482,33.3104,33.3482,27104.0
2019-01-11 11:35:00,35.29,35.32,35.27,35.28,13276.0,33.3482,33.3766,33.3293,33.3388,13276.0
2019-01-11 11:40:00,35.28,35.35,35.27,35.35,12174.0,33.3388,33.4049,33.3293,33.4049,12174.0
2019-01-11 11:45:00,35.35,35.39,35.35,35.38,21057.0,33.4049,33.4427,33.4049,33.4333,21057.0
2019-01-11 11:50:00,35.39,35.39,35.35,35.35,57617.0,33.4427,33.4427,33.4049,33.4049,57617.0
2019-01-11 11:55:00,35.35,35.39,35.35,35.35,26299.0,33.4049,33.4427,33.4049,33.4049,26299.0
2019-01-11 12:00:00,35.35,35.42,35.35,35.41,21517.0,33.4049,33.4711,33.4049,33.4616,21517.0
2019-01-11 12:05:00,35.4,35.42,35.36,35.38,9700.0,33.4522,33.4711,33.4144,33.4333,9700.0
2019-01-11 12:10:00,35.37,35.4,35.35,35.4,12882.0,33.4238,33.4522,33.4049,33.4522,12882.0
2019-01-11 12:15:00,35.41,35.43,35.35,35.38,15443.0,33.4616,33.4805,33.4049,33.4333,15443.0
2019-01-11 12:20:00,35.37,35.39,35.35,35.38,10532.0,33.4238,33.4427,33.4049,33.4333,10532.0
2019-01-11 12:25:00,35.39,35.43,35.39,35.42,13102.0,33.4427,33.4805,33.4427,33.4711,13102.0
2019-01-11 12:30:00,35.42,35.48,35.42,35.48,11181.0,33.4711,33.5278,33.4711,33.5278,11181.0
2019-01-11 12:35:00,35.48,35.52,35.45,35.52,29312.0,33.5278,33.5656,33.4994,33.5656,29312.0
2019-01-11 12:40:00,35.52,35.54,35.5,35.52,62549.0,33.5656,33.5845,33.5467,33.5656,62549.0
2019-01-11 12:45:00,35.52,35.55,35.48,35.53,54894.0,33.5656,33.5939,33.5278,33.575,54894.0
2019-01-11 12:50:00,35.53,35.58,35.52,35.57,31024.0,33.575,33.6223,33.5656,33.6128,31024.0
2019-01-11 12:55:00,35.58,35.58,35.53,35.53,17382.0,33.6223,33.6223,33.575,33.575,17382.0
2019-01-11 13:00:00,35.53,35.54,35.46,35.47,12608.0,33.575,33.5845,33.5089,33.5183,12608.0
2019-01-11 13:05:00,35.48,35.51,35.46,35.48,11222.0,33.5278,33.5561,33.5089,33.5278,11222.0
2019-01-11 13:10:00,35.49,35.49,35.45,35.46,12864.0,33.5372,33.5372,33.4994,33.5089,12864.0
2019-01-11 13:15:00,35.47,35.49,35.46,35.48,10800.0,33.5183,33.5372,33.5089,33.5278,10800.0
2019-01-11 13:20:00,35.49,35.49,35.43,35.43,17754.0,33.5372,33.5372,33.4805,33.4805,17754.0
2019-01-11 13:25:00,35.43,35.43,35.4,35.41,12018.0,33.4805,33.4805,33.4522,33.4616,12018.0
2019-01-11 13:30:00,35.41,35.42,35.4,35.41,7839.0,33.4616,33.4711,33.4522,33.4616,7839.0
2019-01-11 13:35:00,35.41,35.42,35.38,35.4,7640.0,33.4616,33.4711,33.4333,33.4522,7640.0
2019-01-11 13:40:00,35.41,35.43,35.4,35.42,4080.0,33.4616,33.4805,33.4522,33.4711,4080.0
2019-01-11 13:45:00,35.41,35.42,35.4,35.4,6400.0,33.4616,33.4711,33.4522,33.4522,6400.0
2019-01-11 13:50:00,35.39,35.41,35.39,35.4,8618.0,33.4427,33.4616,33.4427,33.4522,8618.0
2019-01-11 13:55:00,35.41,35.45,35.41,35.42,14799.0,33.4616,33.4994,33.4616,33.4711,14799.0
2019-01-11 14:00:00,35.41,35.42,35.37,35.37,17770.0,33.4616,33.4711,33.4238,33.4238,17770.0
2019-01-11 14:05:00,35.37,35.39,35.35,35.38,22066.0,33.4238,33.4427,33.4049,33.4333,22066.0
2019-01-11 14:10:00,35.37,35.4,35.37,35.38,26942.0,33.4238,33.4522,33.4238,33.4333,26942.0
2019-01-11 14:15:00,35.39,35.4,35.37,35.37,19326.0,33.4427,33.4522,33.4238,33.4238,19326.0
2019-01-11 14:20:00,35.37,35.37,35.35,35.35,6700.0,33.4238,33.4238,33.4049,33.4049,6700.0
2019-01-11 14:25:00,35.34,35.41,35.34,35.4,10917.0,33.3955,33.4616,33.3955,33.4522,10917.0
2019-01-11 14:30:00,35.4,35.4,35.34,35.35,19081.0,33.4522,33.4522,33.3955,33.4049,19081.0
2019-01-11 14:35:00,35.35,35.37,35.34,35.35,9700.0,33.4049,33.4238,33.3955,33.4049,9700.0
2019-01-11 14:40:00,35.34,35.35,35.3,35.33,30613.0,33.3955,33.4049,33.3577,33.386,30613.0
2019-01-11 14:45:00,35.33,35.34,35.31,35.33,14624.0,33.386,33.3955,33.3671,33.386,14624.0
2019-01-11 14:50:00,35.33,35.34,35.27,35.27,30552.0,33.386,33.3955,33.3293,33.3293,30552.0
2019-01-11 14:55:00,35.27,35.29,35.26,35.29,23644.0,33.3293,33.3482,33.3199,33.3482,23644.0
2019-01-11 15:00:00,35.29,35.31,35.28,35.29,9152.0,33.3482,33.3671,33.3388,33.3482,9152.0
2019-01-11 15:05:00,35.29,35.36,35.29,35.33,10564.0,33.3482,33.4144,33.3482,33.386,10564.0
2019-01-11 15:10:00,35.33,35.34,35.3,35.3,13056.0,33.386,33.3955,33.3577,33.3577,13056.0
2019-01-11 15:15:00,35.3,35.3,35.28,35.29,11509.0,33.3577,33.3577,33.3388,33.3482,11509.0
2019-01-11 15:20:00,35.3,35.31,35.3,35.31,8604.0,33.3577,33.3671,33.3577,33.3671,8604.0
2019-01-11 15:25:00,35.3,35.3,35.26,35.26,9490.0,33.3577,33.3577,33.3199,33.3199,9490.0
2019-01-11 15:30:00,35.27,35.34,35.27,35.34,27080.0,33.3293,33.3955,33.3293,33.3955,27080.0
2019-01-11 15:35:00,35.34,35.35,35.33,35.34,14401.0,33.3955,33.4049,33.386,33.3955,14401.0
2019-01-11 15:40:00,35.34,35.36,35.33,35.34,8258.0,33.3955,33.4144,33.386,33.3955,8258.0
2019-01-11 15:45:00,35.37,35.42,35.37,35.41,31334.0,33.4238,33.4711,33.4238,33.4616,31334.0
2019-01-11 15:50:00,35.41,35.42,35.36,35.36,32779.0,33.4616,33.4711,33.4144,33.4144,32779.0
2019-01-11 15:55:00,35.36,35.42,35.36,35.4,105997.0,33.4144,33.4711,33.4144,33.4522,105997.0
2019-01-14 09:30:00,35.2,35.27,35.1,35.18,57347.0,33.2632,33.3293,33.1687,33.2443,57347.0
2019-01-14 09:35:00,35.18,35.31,35.1,35.1,104336.0,33.2443,33.3671,33.1687,33.1687,104336.0
2019-01-14 09:40:00,35.11,35.26,35.11,35.19,64016.0,33.1781,33.3199,33.1781,33.2537,64016.0
2019-01-14 09:45:00,35.2,35.21,35.13,35.16,19315.0,33.2632,33.2726,33.197,33.2254,19315.0
2019-01-14 09:50:00,35.17,35.31,35.17,35.29,23187.0,33.2348,33.3671,33.2348,33.3482,23187.0
2019-01-14 09:55:00,35.29,35.3,35.23,35.28,25691.0,33.3482,33.3577,33.2915,33.3388,25691.0
2019-01-14 10:00:00,35.29,35.32,35.24,35.29,26634.0,33.3482,33.3766,33.301,33.3482,26634.0
2019-01-14 10:05:00,35.29,35.4,35.29,35.39,48576.0,33.3482,33.4522,33.3482,33.4427,48576.0
2019-01-14 10:10:00,35.39,35.42,35.34,35.34,47091.0,33.4427,33.4711,33.3955,33.3955,47091.0
2019-01-14 10:15:00,35.34,35.35,35.27,35.34,56762.0,33.3955,33.4049,33.3293,33.3955,56762.0
2019-01-14 10:20:00,35.36,35.38,35.32,35.34,6574.0,33.4144,33.4333,33.3766,33.3955,6574.0
2019-01-14 10:25:00,35.32,35.35,35.27,35.32,11372.0,33.3766,33.4049,33.3293,33.3766,11372.0
2019-01-14 10:30:00,35.33,35.35,35.28,35.32,20243.0,33.386,33.4049,33.3388,33.3766,20243.0
2019-01-14 10:35:00,35.32,35.34,35.32,35.32,12057.0,33.3766,33.3955,33.3766,33.3766,12057.0
2019-01-14 10:40:00,35.33,35.36,35.31,35.35,7449.0,33.386,33.4144,33.3671,33.4049,7449.0
2019-01-14 10:45:00,35.36,35.38,35.27,35.29,17916.0,33.4144,33.4333,33.3293,33.3482,17916.0
2019-01-14 10:50:00,35.28,35.3,35.26,35.29,8603.0,33.3388,33.3577,33.3199,33.3482,8603.0
2019-01-14 10:55:00,35.29,35.33,35.28,35.31,15333.0,33.3482,33.386,33.3388,33.3671,15333.0
2019-01-14 11:00:00,35.3,35.35,35.27,35.33,29694.0,33.3577,33.4049,33.3293,33.386,29694.0
2019-01-14 11:05:00,35.32,35.33,35.24,35.24,24529.0,33.3766,33.386,33.301,33.301,24529.0
2019-01-14 11:10:00,35.22,35.24,35.19,35.2,15777.0,33.2821,33.301,33.2537,33.2632,15777.0
2019-01-14 11:15:00,35.2,35.22,35.11,35.12,51261.0,33.2632,33.2821,33.1781,33.1876,51261.0
2019-01-14 11:20:00,35.11,35.14,35.1,35.13,16786.0,33.1781,33.2065,33.1687,33.197,16786.0
2019-01-14 11:25:00,35.15,35.2,35.14,35.17,15196.0,33.2159,33.2632,33.2065,33.2348,15196.0
2019-01-14 11:30:00,35.17,35.25,35.14,35.23,20127.0,33.2348,33.3104,33.2065,33.2915,20127.0
2019-01-14 11:35:00,35.23,35.28,35.22,35.25,12112.0,33.2915,33.3388,33.2821,33.3104,12112.0
2019-01-14 11:40:00,35.25,35.3,35.25,35.28,14333.0,33.3104,33.3577,33.3104,33.3388,14333.0
2019-01-14 11:45:00,35.28,35.3,35.26,35.28,13952.0,33.3388,33.3577,33.3199,33.3388,13952.0
2019-01-14 11:50:00,35.27,35.3,35.21,35.22,31763.0,33.3293,33.3577,33.2726,33.2821,31763.0
2019-01-14 11:55:00,35.23,35.23,35.17,35.18,14342.0,33.2915,33.2915,33.2348,33.2443,14342.0
2019-01-14 12:00:00,35.18,35.22,35.18,35.22,10328.0,33.2443,33.2821,33.2443,33.2821,10328.0
2019-01-14 12:05:00,35.22,35.26,35.2,35.25,13134.0,33.2821,33.3199,33.2632,33.3104,13134.0
2019-01-14 12:10:00,35.25,35.28,35.25,35.28,7447.0,33.3104,33.3388,33.3104,33.3388,7447.0
2019-01-14 12:15:00,35.28,35.38,35.28,35.37,42917.0,33.3388,33.4333,33.3388,33.4238,42917.0
2019-01-14 12:20:00,35.37,35.4,35.36,35.37,28855.0,33.4238,33.4522,33.4144,33.4238,28855.0
2019-01-14 12:25:00,35.38,35.38,35.33,35.34,5626.0,33.4333,33.4333,33.386,33.3955,5626.0
2019-01-14 12:30:00,35.35,35.35,35.32,35.33,9728.0,33.4049,33.4049,33.3766,33.386,9728.0
2019-01-14 12:35:00,35.33,35.33,35.29,35.31,8826.0,33.386,33.386,33.3482,33.3671,8826.0
2019-01-14 12:40:00,35.31,35.36,35.29,35.36,9599.0,33.3671,33.4144,33.3482,33.4144,9599.0
2019-01-14 12:45:00,35.36,35.36,35.29,35.31,14214.0,33.4144,33.4144,33.3482,33.3671,14214.0
2019-01-14 12:50:00,35.31,35.32,35.28,35.28,12562.0,33.3671,33.3766,33.3388,33.3388,12562.0
2019-01-14 12:55:00,35.29,35.3,35.26,35.27,30203.0,33.3482,33.3577,33.3199,33.3293,30203.0
2019-01-14 13:00:00,35.27,35.27,35.25,35.25,9993.0,33.3293,33.3293,33.3104,33.3104,9993.0
2019-01-14 13:05:00,35.24,35.26,35.21,35.26,10340.0,33.301,33.3199,33.2726,33.3199,10340.0
2019-01-14 13:10:00,35.26,35.32,35.25,35.3,5730.0,33.3199,33.3766,33.3104,33.3577,5730.0
2019-01-14 13:15:00,35.31,35.33,35.3,35.31,13002.0,33.3671,33.386,33.3577,33.3671,13002.0
2019-01-14 13:20:00,35.31,35.35,35.3,35.3,6128.0,33.3671,33.4049,33.3577,33.3577,6128.0
2019-01-14 13:25:00,35.3,35.31,35.27,35.3,28964.0,33.3577,33.3671,33.3293,33.3577,28964.0
2019-01-14 13:30:00,35.31,35.33,35.29,35.32,9303.0,33.3671,33.386,33.3482,33.3766,9303.0
2019-01-14 13:35:00,35.32,35.35,35.32,35.32,5678.0,33.3766,33.4049,33.3766,33.3766,5678.0
2019-01-14 13:40:00,35.33,35.36,35.32,35.35,4900.0,33.386,33.4144,33.3766,33.4049,4900.0
2019-01-14 13:45:00,35.36,35.36,35.32,35.34,12191.0,33.4144,33.4144,33.3766,33.3955,12191.0
2019-01-14 13:50:00,35.35,35.35,35.31,35.33,5786.0,33.4049,33.4049,33.3671,33.386,5786.0
2019-01-14 13:55:00,35.33,35.34,35.29,35.32,12494.0,33.386,33.3955,33.3482,33.3766,12494.0
2019-01-14 14:00:00,35.32,35.32,35.29,35.31,15039.0,33.3766,33.3766,33.3482,33.3671,15039.0
2019-01-14 14:05:00,35.32,35.33,35.27,35.27,12389.0,33.3766,33.386,33.3293,33.3293,12389.0
2019-01-14 14:10:00,35.28,35.28,35.24,35.26,13218.0,33.3388,33.3388,33.301,33.3199,13218.0
2019-01-14 14:15:00,35.26,35.26,35.22,35.22,13629.0,33.3199,33.3199,33.2821,33.2821,13629.0
2019-01-14 14:20:00,35.23,35.25,35.22,35.23,16850.0,33.2915,33.3104,33.2821,33.2915,16850.0
2019-01-14 14:25:00,35.24,35.24,35.2,35.23,33459.0,33.301,33.301,33.2632,33.2915,33459.0
2019-01-14 14:30:00,35.23,35.25,35.23,35.24,8990.0,33.2915,33.3104,33.2915,33.301,8990.0
2019-01-14 14:35:00,35.24,35.26,35.24,35.26,9749.0,33.301,33.3199,33.301,33.3199,9749.0
2019-01-14 14:40:00,35.26,35.31,35.26,35.31,19335.0,33.3199,33.3671,33.3199,33.3671,19335.0
2019-01-14 14:45:00,35.31,35.36,35.3,35.34,8000.0,33.3671,33.4144,33.3577,33.3955,8000.0
2019-01-14 14:50:00,35.34,35.36,35.34,35.35,4211.0,33.3955,33.4144,33.3955,33.4049,4211.0
2019-01-14 14:55:00,35.35,35.36,35.34,35.34,6875.0,33.4049,33.4144,33.3955,33.3955,6875.0
2019-01-14 15:00:00,35.35,35.36,35.32,35.32,16019.0,33.4049,33.4144,33.3766,33.3766,16019.0
2019-01-14 15:05:00,35.32,35.34,35.3,35.31,10520.0,33.3766,33.3955,33.3577,33.3671,10520.0
2019-01-14 15:10:00,35.32,35.32,35.25,35.26,76362.0,33.3766,33.3766,33.3104,33.3199,76362.0
2019-01-14 15:15:00,35.27,35.3,35.27,35.27,12815.0,33.3293,33.3577,33.3293,33.3293,12815.0
2019-01-14 15:20:00,35.27,35.29,35.25,35.27,17511.0,33.3293,33.3482,33.3104,33.3293,17511.0
2019-01-14 15:25:00,35.27,35.29,35.25,35.26,22961.0,33.3293,33.3482,33.3104,33.3199,22961.0
2019-01-14 15:30:00,35.26,35.29,35.25,35.25,36276.0,33.3199,33.3482,33.3104,33.3104,36276.0
2019-01-14 15:35:00,35.25,35.26,35.21,35.22,24949.0,33.3104,33.3199,33.2726,33.2821,24949.0
2019-01-14 15:40:00,35.22,35.22,35.19,35.2,20833.0,33.2821,33.2821,33.2537,33.2632,20833.0
2019-01-14 15:45:00,35.2,35.21,35.15,35.16,26011.0,33.2632,33.2726,33.2159,33.2254,26011.0
2019-01-14 15:50:00,35.16,35.17,35.11,35.11,61104.0,33.2254,33.2348,33.1781,33.1781,61104.0
2019-01-14 15:55:00,35.11,35.17,35.11,35.14,121970.0,33.1781,33.2348,33.1781,33.2065,121970.0
2019-01-15 09:30:00,35.03,35.15,34.9,35.0,108260.0,33.1025,33.2159,32.9797,33.0742,108260.0
2019-01-15 09:35:00,35.01,35.17,35.0,35.12,102292.0,33.0836,33.2348,33.0742,33.1876,102292.0
2019-01-15 09:40:00,35.11,35.11,34.89,34.93,83830.0,33.1781,33.1781,32.9702,33.008,83830.0
2019-01-15 09:45:00,34.93,34.99,34.83,34.94,210837.0,33.008,33.0647,32.9135,33.0175,210837.0
2019-01-15 09:50:00,34.95,34.98,34.82,34.91,52734.0,33.0269,33.0553,32.9041,32.9891,52734.0
2019-01-15 09:55:00,34.9,34.91,34.82,34.88,52094.0,32.9797,32.9891,32.9041,32.9608,52094.0
2019-01-15 10:00:00,34.89,35.04,34.89,35.02,49044.0,32.9702,33.112,32.9702,33.0931,49044.0
2019-01-15 10:05:00,35.02,35.02,34.97,34.97,26341.0,33.0931,33.0931,33.0458,33.0458,26341.0
2019-01-15 10:10:00,34.93,34.93,34.72,34.73,46891.0,33.008,33.008,32.8096,32.8191,46891.0
2019-01-15 10:15:00,34.73,34.76,34.66,34.71,85171.0,32.8191,32.8474,32.7529,32.8002,85171.0
2019-01-15 10:20:00,34.73,34.77,34.66,34.77,32136.0,32.8191,32.8568,32.7529,32.8568,32136.0
2019-01-15 10:25:00,34.75,34.78,34.71,34.75,11343.0,32.8379,32.8663,32.8002,32.8379,11343.0
2019-01-15 10:30:00,34.75,34.8,34.73,34.78,48374.0,32.8379,32.8852,32.8191,32.8663,48374.0
2019-01-15 10:35:00,34.78,34.83,34.77,34.8,34704.0,32.8663,32.9135,32.8568,32.8852,34704.0
2019-01-15 10:40:00,34.81,34.9,34.81,34.88,37928.0,32.8946,32.9797,32.8946,32.9608,37928.0
2019-01-15 10:45:00,34.88,34.9,34.83,34.86,31332.0,32.9608,32.9797,32.9135,32.9419,31332.0
2019-01-15 10:50:00,34.86,34.97,34.86,34.95,19500.0,32.9419,33.0458,32.9419,33.0269,19500.0
2019-01-15 10:55:00,34.95,35.0,34.95,34.99,61578.0,33.0269,33.0742,33.0269,33.0647,61578.0
2019-01-15 11:00:00,34.98,35.02,34.98,35.0,21942.0,33.0553,33.0931,33.0553,33.0742,21942.0
2019-01-15 11:05:00,35.0,35.01,34.95,34.96,13766.0,33.0742,33.0836,33.0269,33.0364,13766.0
2019-01-15 11:10:00,34.95,34.99,34.9,34.98,12433.0,33.0269,33.0647,32.9797,33.0553,12433.0
2019-01-15 11:15:00,34.98,35.05,34.98,35.04,33350.0,33.0553,33.1214,33.0553,33.112,33350.0
2019-01-15 11:20:00,35.02,35.03,34.92,34.93,18603.0,33.0931,33.1025,32.9986,33.008,18603.0
2019-01-15 11:25:00,34.92,34.95,34.88,34.93,199680.0,32.9986,33.0269,32.9608,33.008,199680.0
2019-01-15 11:30:00,34.93,34.95,34.9,34.92,15460.0,33.008,33.0269,32.9797,32.9986,15460.0
2019-01-15 11:35:00,34.93,35.0,34.93,34.99,16039.0,33.008,33.0742,33.008,33.0647,16039.0
2019-01-15 11:40:00,34.97,35.03,34.94,34.96,69978.0,33.0458,33.1025,33.0175,33.0364,69978.0
2019-01-15 11:45:00,34.97,35.0,34.96,35.0,14948.0,33.0458,33.0742,33.0364,33.0742,14948.0
2019-01-15 11:50:00,35.0,35.07,35.0,35.07,28768.0,33.0742,33.1403,33.0742,33.1403,28768.0
2019-01-15 11:55:00,35.06,35.11,35.06,35.07,27560.0,33.1309,33.1781,33.1309,33.1403,27560.0
2019-01-15 12:00:00,35.07,35.17,35.07,35.17,20784.0,33.1403,33.2348,33.1403,33.2348,20784.0
2019-01-15 12:05:00,35.17,35.19,35.09,35.1,12509.0,33.2348,33.2537,33.1592,33.1687,12509.0
2019-01-15 12:10:00,35.11,35.17,35.1,35.15,12350.0,33.1781,33.2348,33.1687,33.2159,12350.0
2019-01-15 12:15:00,35.15,35.15,35.12,35.13,19478.0,33.2159,33.2159,33.1876,33.197,19478.0
2019-01-15 12:20:00,35.13,35.17,35.13,35.17,7018.0,33.197,33.2348,33.197,33.2348,7018.0
2019-01-15 12:25:00,35.17,35.18,35.15,35.18,5200.0,33.2348,33.2443,33.2159,33.2443,5200.0
2019-01-15 12:30:00,35.18,35.18,35.1,35.14,20472.0,33.2443,33.2443,33.1687,33.2065,20472.0
2019-01-15 12:35:00,35.12,35.16,35.12,35.15,9155.0,33.1876,33.2254,33.1876,33.2159,9155.0
2019-01-15 12:40:00,35.16,35.17,35.13,35.14,8333.0,33.2254,33.2348,33.197,33.2065,8333.0
2019-01-15 12:45:00,35.14,35.15,35.12,35.14,7900.0,33.2065,33.2159,33.1876,33.2065,7900.0
2019-01-15 12:50:00,35.13,35.13,35.1,35.12,4817.0,33.197,33.197,33.1687,33.1876,4817.0
2019-01-15 12:55:00,35.11,35.11,35.05,35.07,9000.0,33.1781,33.1781,33.1214,33.1403,9000.0
2019-01-15 13:00:00,35.08,35.08,35.05,35.07,3840.0,33.1498,33.1498,33.1214,33.1403,3840.0
2019-01-15 13:05:00,35.07,35.09,35.06,35.06,5849.0,33.1403,33.1592,33.1309,33.1309,5849.0
2019-01-15 13:10:00,35.06,35.07,35.05,35.06,9205.0,33.1309,33.1403,33.1214,33.1309,9205.0
2019-01-15 13:15:00,35.05,35.06,35.03,35.04,11809.0,33.1214,33.1309,33.1025,33.112,11809.0
2019-01-15 13:20:00,35.04,35.05,35.03,35.05,12200.0,33.112,33.1214,33.1025,33.1214,12200.0
2019-01-15 13:25:00,35.03,35.06,35.03,35.05,10460.0,33.1025,33.1309,33.1025,33.1214,10460.0
2019-01-15 13:30:00,35.05,35.09,35.04,35.08,42061.0,33.1214,33.1592,33.112,33.1498,42061.0
2019-01-15 13:35:00,35.08,35.12,35.08,35.11,13929.0,33.1498,33.1876,33.1498,33.1781,13929.0
2019-01-15 13:40:00,35.11,35.15,35.11,35.15,8354.0,33.1781,33.2159,33.1781,33.2159,8354.0
2019-01-15 13:45:00,35.15,35.16,35.11,35.16,12038.0,33.2159,33.2254,33.1781,33.2254,12038.0
2019-01-15 13:50:00,35.15,35.16,35.14,35.14,22420.0,33.2159,33.2254,33.2065,33.2065,22420.0
2019-01-15 13:55:00,35.14,35.17,35.14,35.15,9667.0,33.2065,33.2348,33.2065,33.2159,9667.0
2019-01-15 14:00:00,35.15,35.2,35.15,35.15,15164.0,33.2159,33.2632,33.2159,33.2159,15164.0
2019-01-15 14:05:00,35.15,35.15,35.1,35.12,10611.0,33.2159,33.2159,33.1687,33.1876,10611.0
2019-01-15 14:10:00,35.12,35.15,35.12,35.14,16156.0,33.1876,33.2159,33.1876,33.2065,16156.0
2019-01-15 14:15:00,35.14,35.14,35.09,35.12,15166.0,33.2065,33.2065,33.1592,33.1876,15166.0
2019-01-15 14:20:00,35.12,35.12,35.05,35.06,25904.0,33.1876,33.1876,33.1214,33.1309,25904.0
2019-01-15 14:25:00,35.05,35.05,34.94,34.95,60768.0,33.1214,33.1214,33.0175,33.0269,60768.0
2019-01-15 14:30:00,34.95,34.99,34.93,34.97,61615.0,33.0269,33.0647,33.008,33.0458,61615.0
2019-01-15 14:35:00,34.95,34.96,34.88,34.93,21075.0,33.0269,33.0364,32.9608,33.008,21075.0
2019-01-15 14:40:00,34.92,34.99,34.91,34.96,26256.0,32.9986,33.0647,32.9891,33.0364,26256.0
2019-01-15 14:45:00,34.96,35.0,34.94,34.96,23254.0,33.0364,33.0742,33.0175,33.0364,23254.0
2019-01-15 14:50:00,34.96,35.02,34.96,35.0,18363.0,33.0364,33.0931,33.0364,33.0742,18363.0
2019-01-15 14:55:00,35.0,35.01,34.99,35.0,9044.0,33.0742,33.0836,33.0647,33.0742,9044.0
2019-01-15 15:00:00,34.99,35.02,34.98,35.02,23134.0,33.0647,33.0931,33.0553,33.0931,23134.0
2019-01-15 15:05:00,35.02,35.07,35.01,35.07,15034.0,33.0931,33.1403,33.0836,33.1403,15034.0
2019-01-15 15:10:00,35.08,35.09,35.05,35.07,39678.0,33.1498,33.1592,33.1214,33.1403,39678.0
2019-01-15 15:15:00,35.07,35.08,35.02,35.03,50540.0,33.1403,33.1498,33.0931,33.1025,50540.0
2019-01-15 15:20:00,35.03,35.05,35.01,35.04,18995.0,33.1025,33.1214,33.0836,33.112,18995.0
2019-01-15 15:25:00,35.03,35.07,35.03,35.07,40269.0,33.1025,33.1403,33.1025,33.1403,40269.0
2019-01-15 15:30:00,35.06,35.08,35.05,35.05,40758.0,33.1309,33.1498,33.1214,33.1214,40758.0
2019-01-15 15:35:00,35.06,35.06,35.03,35.05,27685.0,33.1309,33.1309,33.1025,33.1214,27685.0
2019-01-15 15:40:00,35.05,35.08,35.04,35.08,32815.0,33.1214,33.1498,33.112,33.1498,32815.0
2019-01-15 15:45:00,35.08,35.12,35.08,35.1,46679.0,33.1498,33.1876,33.1498,33.1687,46679.0
2019-01-15 15:50:00,35.09,35.1,35.05,35.07,26604.0,33.1592,33.1687,33.1214,33.1403,26604.0
2019-01-15 15:55:00,35.07,35.09,35.05,35.08,183301.0,33.1403,33.1592,33.1214,33.1498,183301.0
2019-01-16 09:30:00,35.09,35.11,34.97,34.99,151635.0,33.1592,33.1781,33.0458,33.0647,151635.0
2019-01-16 09:35:00,35.0,35.23,35.0,35.12,88546.0,33.0742,33.2915,33.0742,33.1876,88546.0
2019-01-16 09:40:00,35.12,35.16,35.04,35.12,51077.0,33.1876,33.2254,33.112,33.1876,51077.0
2019-01-16 09:45:00,35.11,35.22,35.1,35.16,68461.0,33.1781,33.2821,33.1687,33.2254,68461.0
2019-01-16 09:50:00,35.17,35.23,35.16,35.19,16073.0,33.2348,33.2915,33.2254,33.2537,16073.0
2019-01-16 09:55:00,35.19,35.2,35.12,35.17,25771.0,33.2537,33.2632,33.1876,33.2348,25771.0
2019-01-16 10:00:00,35.17,35.23,35.15,35.19,160346.0,33.2348,33.2915,33.2159,33.2537,160346.0
2019-01-16 10:05:00,35.19,35.22,35.17,35.18,88445.0,33.2537,33.2821,33.2348,33.2443,88445.0
2019-01-16 10:10:00,35.19,35.19,35.13,35.19,53300.0,33.2537,33.2537,33.197,33.2537,53300.0
2019-01-16 10:15:00,35.19,35.19,35.12,35.13,63912.0,33.2537,33.2537,33.1876,33.197,63912.0
2019-01-16 10:20:00,35.13,35.14,35.07,35.08,51969.0,33.197,33.2065,33.1403,33.1498,51969.0
2019-01-16 10:25:00,35.07,35.07,35.0,35.04,55777.0,33.1403,33.1403,33.0742,33.112,55777.0
2019-01-16 10:30:00,35.04,35.05,34.96,34.97,30231.0,33.112,33.1214,33.0364,33.0458,30231.0
2019-01-16 10:35:00,34.98,35.03,34.96,34.98,26228.0,33.0553,33.1025,33.0364,33.0553,26228.0
2019-01-16 10:40:00,34.97,34.98,34.9,34.94,51348.0,33.0458,33.0553,32.9797,33.0175,51348.0
2019-01-16 10:45:00,34.95,35.03,34.94,35.03,30337.0,33.0269,33.1025,33.0175,33.1025,30337.0
2019-01-16 10:50:00,35.04,35.13,35.04,35.11,30574.0,33.112,33.197,33.112,33.1781,30574.0
2019-01-16 10:55:00,35.1,35.14,35.08,35.13,32080.0,33.1687,33.2065,33.1498,33.197,32080.0
2019-01-16 11:00:00,35.13,35.16,35.06,35.08,57184.0,33.197,33.2254,33.1309,33.1498,57184.0
2019-01-16 11:05:00,35.09,35.12,35.04,35.09,35712.0,33.1592,33.1876,33.112,33.1592,35712.0
2019-01-16 11:10:00,35.09,35.12,35.06,35.11,31379.0,33.1592,33.1876,33.1309,33.1781,31379.0
2019-01-16 11:15:00,35.1,35.14,35.07,35.1,32331.0,33.1687,33.2065,33.1403,33.1687,32331.0
2019-01-16 11:20:00,35.1,35.11,35.07,35.08,63585.0,33.1687,33.1781,33.1403,33.1498,63585.0
2019-01-16 11:25:00,35.09,35.09,34.99,35.06,62739.0,33.1592,33.1592,33.0647,33.1309,62739.0
2019-01-16 11:30:00,35.06,35.07,35.01,35.04,30650.0,33.1309,33.1403,33.0836,33.112,30650.0
2019-01-16 11:35:00,35.05,35.08,35.02,35.02,25247.0,33.1214,33.1498,33.0931,33.0931,25247.0
2019-01-16 11:40:00,35.01,35.02,34.99,35.01,104819.0,33.0836,33.0931,33.0647,33.0836,104819.0
2019-01-16 11:45:00,35.0,35.01,34.88,34.88,58772.0,33.0742,33.0836,32.9608,32.9608,58772.0
2019-01-16 11:50:00,34.88,34.89,34.85,34.87,29507.0,32.9608,32.9702,32.9324,32.9513,29507.0
2019-01-16 11:55:00,34.85,34.87,34.79,34.84,21942.0,32.9324,32.9513,32.8757,32.923,21942.0
2019-01-16 12:00:00,34.84,34.88,34.82,34.83,19593.0,32.923,32.9608,32.9041,32.9135,19593.0
2019-01-16 12:05:00,34.83,34.84,34.8,34.82,17859.0,32.9135,32.923,32.8852,32.9041,17859.0
2019-01-16 12:10:00,34.82,34.86,34.81,34.83,14878.0,32.9041,32.9419,32.8946,32.9135,14878.0
2019-01-16 12:15:00,34.82,34.83,34.76,34.82,28074.0,32.9041,32.9135,32.8474,32.9041,28074.0
2019-01-16 12:20:00,34.81,34.83,34.78,34.81,14666.0,32.8946,32.9135,32.8663,32.8946,14666.0
2019-01-16 12:25:00,34.8,34.84,34.78,34.84,17764.0,32.8852,32.923,32.8663,32.923,17764.0
2019-01-16 12:30:00,34.84,34.87,34.81,34.86,7540.0,32.923,32.9513,32.8946,32.9419,7540.0
2019-01-16 12:35:00,34.86,34.87,34.81,34.83,45669.0,32.9419,32.9513,32.8946,32.9135,45669.0
2019-01-16 12:40:00,34.84,34.86,34.83,34.86,33410.0,32.923,32.9419,32.9135,32.9419,33410.0
2019-01-16 12:45:00,34.86,34.86,34.82,34.83,6563.0,32.9419,32.9419,32.9041,32.9135,6563.0
2019-01-16 12:50:00,34.83,34.85,34.83,34.84,5069.0,32.9135,32.9324,32.9135,32.923,5069.0
2019-01-16 12:55:00,34.85,34.86,34.81,34.81,5962.0,32.9324,32.9419,32.8946,32.8946,5962.0
2019-01-16 13:00:00,34.8,34.8,34.78,34.8,20694.0,32.8852,32.8852,32.8663,32.8852,20694.0
2019-01-16 13:05:00,34.8,34.8,34.74,34.79,42622.0,32.8852,32.8852,32.8285,32.8757,42622.0
2019-01-16 13:10:00,34.8,34.81,34.77,34.77,12438.0,32.8852,32.8946,32.8568,32.8568,12438.0
2019-01-16 13:15:00,34.77,34.83,34.76,34.82,10758.0,32.8568,32.9135,32.8474,32.9041,10758.0
2019-01-16 13:20:00,34.82,34.85,34.81,34.82,14480.0,32.9041,32.9324,32.8946,32.9041,14480.0
2019-01-16 13:25:00,34.82,34.86,34.81,34.85,30776.0,32.9041,32.9419,32.8946,32.9324,30776.0
2019-01-16 13:30:00,34.85,34.88,34.85,34.88,26341.0,32.9324,32.9608,32.9324,32.9608,26341.0
2019-01-16 13:35:00,34.87,34.88,34.85,34.87,25780.0,32.9513,32.9608,32.9324,32.9513,25780.0
2019-01-16 13:40:00,34.88,34.88,34.86,34.87,2143.0,32.9608,32.9608,32.9419,32.9513,2143.0
2019-01-16 13:45:00,34.86,34.88,34.85,34.88,13353.0,32.9419,32.9608,32.9324,32.9608,13353.0
2019-01-16 13:50:00,34.87,34.87,34.83,34.84,17966.0,32.9513,32.9513,32.9135,32.923,17966.0
2019-01-16 13:55:00,34.84,34.85,34.82,34.84,12023.0,32.923,32.9324,32.9041,32.923,12023.0
2019-01-16 14:00:00,34.84,34.88,34.84,34.87,12587.0,32.923,32.9608,32.923,32.9513,12587.0
2019-01-16 14:05:00,34.88,34.89,34.87,34.89,19136.0,32.9608,32.9702,32.9513,32.9702,19136.0
2019-01-16 14:10:00,34.89,34.9,34.86,34.89,239357.0,32.9702,32.9797,32.9419,32.9702,239357.0
2019-01-16 14:15:00,34.9,34.9,34.88,34.88,24313.0,32.9797,32.9797,32.9608,32.9608,24313.0
2019-01-16 14:20:00,34.89,34.91,34.88,34.89,21048.0,32.9702,32.9891,32.9608,32.9702,21048.0
2019-01-16 14:25:00,34.89,34.89,34.87,34.88,20570.0,32.9702,32.9702,32.9513,32.9608,20570.0
2019-01-16 14:30:00,34.88,34.91,34.87,34.91,42178.0,32.9608,32.9891,32.9513,32.9891,42178.0
2019-01-16 14:35:00,34.91,34.91,34.88,34.89,30649.0,32.9891,32.9891,32.9608,32.9702,30649.0
2019-01-16 14:40:00,34.89,34.91,34.87,34.89,22600.0,32.9702,32.9891,32.9513,32.9702,22600.0
2019-01-16 14:45:00,34.89,34.9,34.88,34.9,19383.0,32.9702,32.9797,32.9608,32.9797,19383.0
2019-01-16 14:50:00,34.9,34.91,34.84,34.85,45919.0,32.9797,32.9891,32.923,32.9324,45919.0
2019-01-16 14:55:00,34.84,34.86,34.82,34.82,23989.0,32.923,32.9419,32.9041,32.9041,23989.0
2019-01-16 15:00:00,34.83,34.86,34.79,34.86,33977.0,32.9135,32.9419,32.8757,32.9419,33977.0
2019-01-16 15:05:00,34.85,34.85,34.79,34.8,21754.0,32.9324,32.9324,32.8757,32.8852,21754.0
2019-01-16 15:10:00,34.8,34.82,34.78,34.78,47582.0,32.8852,32.9041,32.8663,32.8663,47582.0
2019-01-16 15:15:00,34.77,34.8,34.76,34.79,19311.0,32.8568,32.8852,32.8474,32.8757,19311.0
2019-01-16 15:20:00,34.8,34.83,34.79,34.82,22960.0,32.8852,32.9135,32.8757,32.9041,22960.0
2019-01-16 15:25:00,34.81,34.84,34.8,34.84,11914.0,32.8946,32.923,32.8852,32.923,11914.0
2019-01-16 15:30:00,34.83,34.84,34.74,34.75,38784.0,32.9135,32.923,32.8285,32.8379,38784.0
2019-01-16 15:35:00,34.75,34.8,34.75,34.78,25316.0,32.8379,32.8852,32.8379,32.8663,25316.0
2019-01-16 15:40:00,34.78,34.79,34.76,34.76,62599.0,32.8663,32.8757,32.8474,32.8474,62599.0
2019-01-16 15:45:00,34.77,34.78,34.72,34.77,49046.0,32.8568,32.8663,32.8096,32.8568,49046.0
2019-01-16 15:50:00,34.76,34.77,34.73,34.74,162354.0,32.8474,32.8568,32.8191,32.8285,162354.0
2019-01-16 15:55:00,34.75,34.78,34.72,34.72,298258.0,32.8379,32.8663,32.8096,32.8096,298258.0
2019-01-17 09:30:00,34.49,34.59,34.33,34.56,21302.0,32.5923,32.6868,32.4411,32.6584,21302.0
2019-01-17 09:35:00,34.55,34.7,34.53,34.54,282326.0,32.649,32.7907,32.6301,32.6395,282326.0
2019-01-17 09:40:00,34.54,34.67,34.49,34.65,364552.0,32.6395,32.7624,32.5923,32.7435,364552.0
2019-01-17 09:45:00,34.66,34.72,34.66,34.72,215220.0,32.7529,32.8096,32.7529,32.8096,215220.0
2019-01-17 09:50:00,34.72,34.78,34.69,34.73,40917.0,32.8096,32.8663,32.7813,32.8191,40917.0
2019-01-17 09:55:00,34.74,34.75,34.69,34.73,61869.0,32.8285,32.8379,32.7813,32.8191,61869.0
2019-01-17 10:00:00,34.73,34.73,34.59,34.6,188398.0,32.8191,32.8191,32.6868,32.6962,188398.0
2019-01-17 10:05:00,34.59,34.62,34.56,34.61,32623.0,32.6868,32.7151,32.6584,32.7057,32623.0
2019-01-17 10:10:00,34.61,34.66,34.6,34.65,67423.0,32.7057,32.7529,32.6962,32.7435,67423.0
2019-01-17 10:15:00,34.65,34.68,34.59,34.59,24262.0,32.7435,32.7718,32.6868,32.6868,24262.0
2019-01-17 10:20:00,34.59,34.66,34.56,34.66,27528.0,32.6868,32.7529,32.6584,32.7529,27528.0
2019-01-17 10:25:00,34.66,34.7,34.65,34.67,27262.0,32.7529,32.7907,32.7435,32.7624,27262.0
2019-01-17 10:30:00,34.67,34.7,34.64,34.7,16297.0,32.7624,32.7907,32.734,32.7907,16297.0
2019-01-17 10:35:00,34.7,34.72,34.67,34.67,45735.0,32.7907,32.8096,32.7624,32.7624,45735.0
2019-01-17 10:40:00,34.68,34.73,34.68,34.73,22119.0,32.7718,32.8191,32.7718,32.8191,22119.0
2019-01-17 10:45:00,34.73,34.74,34.61,34.66,31577.0,32.8191,32.8285,32.7057,32.7529,31577.0
2019-01-17 10:50:00,34.65,34.69,34.65,34.67,17381.0,32.7435,32.7813,32.7435,32.7624,17381.0
2019-01-17 10:55:00,34.68,34.72,34.66,34.72,13692.0,32.7718,32.8096,32.7529,32.8096,13692.0
2019-01-17 11:00:00,34.72,34.81,34.71,34.8,34841.0,32.8096,32.8946,32.8002,32.8852,34841.0
2019-01-17 11:05:00,34.8,34.81,34.77,34.79,43431.0,32.8852,32.8946,32.8568,32.8757,43431.0
2019-01-17 11:10:00,34.79,34.81,34.77,34.79,11553.0,32.8757,32.8946,32.8568,32.8757,11553.0
2019-01-17 11:15:00,34.79,34.8,34.73,34.74,16538.0,32.8757,32.8852,32.8191,32.8285,16538.0
2019-01-17 11:20:00,34.73,34.75,34.71,34.71,18849.0,32.8191,32.8379,32.8002,32.8002,18849.0
2019-01-17 11:25:00,34.72,34.77,34.72,34.77,12178.0,32.8096,32.8568,32.8096,32.8568,12178.0
2019-01-17 11:30:00,34.76,34.79,34.73,34.78,7826.0,32.8474,32.8757,32.8191,32.8663,7826.0
2019-01-17 11:35:00,34.79,34.83,34.79,34.8,17530.0,32.8757,32.9135,32.8757,32.8852,17530.0
2019-01-17 11:40:00,34.8,34.84,34.8,34.82,16265.0,32.8852,32.923,32.8852,32.9041,16265.0
2019-01-17 11:45:00,34.83,34.86,34.82,34.83,13676.0,32.9135,32.9419,32.9041,32.9135,13676.0
2019-01-17 11:50:00,34.82,34.82,34.79,34.81,20640.0,32.9041,32.9041,32.8757,32.8946,20640.0
2019-01-17 11:55:00,34.81,34.81,34.77,34.77,9527.0,32.8946,32.8946,32.8568,32.8568,9527.0
2019-01-17 12:00:00,34.77,34.8,34.74,34.75,46181.0,32.8568,32.8852,32.8285,32.8379,46181.0
2019-01-17 12:05:00,34.75,34.75,34.68,34.71,27751.0,32.8379,32.8379,32.7718,32.8002,27751.0
2019-01-17 12:10:00,34.72,34.73,34.69,34.72,27299.0,32.8096,32.8191,32.7813,32.8096,27299.0
2019-01-17 12:15:00,34.72,34.73,34.71,34.72,5703.0,32.8096,32.8191,32.8002,32.8096,5703.0
2019-01-17 12:20:00,34.72,34.73,34.68,34.71,17661.0,32.8096,32.8191,32.7718,32.8002,17661.0
2019-01-17 12:25:00,34.71,34.75,34.7,34.74,10671.0,32.8002,32.8379,32.7907,32.8285,10671.0
2019-01-17 12:30:00,34.74,34.75,34.73,34.73,6790.0,32.8285,32.8379,32.8191,32.8191,6790.0
2019-01-17 12:35:00,34.73,34.74,34.72,34.74,3703.0,32.8191,32.8285,32.8096,32.8285,3703.0
2019-01-17 12:40:00,34.74,34.77,34.74,34.75,31180.0,32.8285,32.8568,32.8285,32.8379,31180.0
2019-01-17 12:45:00,34.74,34.74,34.69,34.73,15666.0,32.8285,32.8285,32.7813,32.8191,15666.0
2019-01-17 12:50:00,34.73,34.74,34.71,34.72,40100.0,32.8191,32.8285,32.8002,32.8096,40100.0
2019-01-17 12:55:00,34.72,34.72,34.69,34.7,14898.0,32.8096,32.8096,32.7813,32.7907,14898.0
2019-01-17 13:00:00,34.7,34.73,34.7,34.72,11163.0,32.7907,32.8191,32.7907,32.8096,11163.0
2019-01-17 13:05:00,34.72,34.77,34.72,34.77,2832.0,32.8096,32.8568,32.8096,32.8568,2832.0
2019-01-17 13:10:00,34.77,34.79,34.77,34.77,23510.0,32.8568,32.8757,32.8568,32.8568,23510.0
2019-01-17 13:15:00,34.77,34.8,34.76,34.78,19883.0,32.8568,32.8852,32.8474,32.8663,19883.0
2019-01-17 13:20:00,34.78,34.81,34.78,34.81,6700.0,32.8663,32.8946,32.8663,32.8946,6700.0
2019-01-17 13:25:00,34.82,34.84,34.81,34.83,10206.0,32.9041,32.923,32.8946,32.9135,10206.0
2019-01-17 13:30:00,34.83,34.84,34.83,34.84,6434.0,32.9135,32.923,32.9135,32.923,6434.0
2019-01-17 13:35:00,34.83,34.85,34.83,34.83,3399.0,32.9135,32.9324,32.9135,32.9135,3399.0
2019-01-17 13:40:00,34.83,34.83,34.78,34.79,7185.0,32.9135,32.9135,32.8663,32.8757,7185.0
2019-01-17 13:45:00,34.79,34.82,34.79,34.8,6071.0,32.8757,32.9041,32.8757,32.8852,6071.0
2019-01-17 13:50:00,34.8,34.83,34.79,34.83,18149.0,32.8852,32.9135,32.8757,32.9135,18149.0
2019-01-17 13:55:00,34.83,34.85,34.83,34.84,15659.0,32.9135,32.9324,32.9135,32.923,15659.0
2019-01-17 14:00:00,34.85,34.87,34.82,34.83,14175.0,32.9324,32.9513,32.9041,32.9135,14175.0
2019-01-17 14:05:00,34.83,34.84,34.82,34.84,6984.0,32.9135,32.923,32.9041,32.923,6984.0
2019-01-17 14:10:00,34.84,34.85,34.81,34.82,6865.0,32.923,32.9324,32.8946,32.9041,6865.0
2019-01-17 14:15:00,34.82,34.82,34.8,34.8,6374.0,32.9041,32.9041,32.8852,32.8852,6374.0
2019-01-17 14:20:00,34.8,34.8,34.74,34.75,9444.0,32.8852,32.8852,32.8285,32.8379,9444.0
2019-01-17 14:25:00,34.75,34.78,34.74,34.77,10259.0,32.8379,32.8663,32.8285,32.8568,10259.0
2019-01-17 14:30:00,34.78,34.78,34.76,34.77,30818.0,32.8663,32.8663,32.8474,32.8568,30818.0
2019-01-17 14:35:00,34.77,34.85,34.73,34.84,183501.0,32.8568,32.9324,32.8191,32.923,183501.0
2019-01-17 14:40:00,34.84,34.99,34.84,34.99,73382.0,32.923,33.0647,32.923,33.0647,73382.0
2019-01-17 14:45:00,35.0,35.14,34.99,35.1,69453.0,33.0742,33.2065,33.0647,33.1687,69453.0
2019-01-17 14:50:00,35.1,35.12,35.04,35.05,44592.0,33.1687,33.1876,33.112,33.1214,44592.0
2019-01-17 14:55:00,35.04,35.05,34.88,34.93,89115.0,33.112,33.1214,32.9608,33.008,89115.0
2019-01-17 15:00:00,34.93,34.93,34.82,34.83,77399.0,33.008,33.008,32.9041,32.9135,77399.0
2019-01-17 15:05:00,34.83,34.89,34.82,34.84,139883.0,32.9135,32.9702,32.9041,32.923,139883.0
2019-01-17 15:10:00,34.84,34.85,34.8,34.82,21065.0,32.923,32.9324,32.8852,32.9041,21065.0
2019-01-17 15:15:00,34.81,34.85,34.79,34.84,31658.0,32.8946,32.9324,32.8757,32.923,31658.0
2019-01-17 15:20:00,34.84,34.91,34.84,34.9,40507.0,32.923,32.9891,32.923,32.9797,40507.0
2019-01-17 15:25:00,34.9,34.96,34.87,34.96,73549.0,32.9797,33.0364,32.9513,33.0364,73549.0
2019-01-17 15:30:00,34.96,35.01,34.95,35.0,21094.0,33.0364,33.0836,33.0269,33.0742,21094.0
2019-01-17 15:35:00,35.01,35.01,34.98,34.98,21060.0,33.0836,33.0836,33.0553,33.0553,21060.0
2019-01-17 15:40:00,34.98,34.99,34.92,34.96,36737.0,33.0553,33.0647,32.9986,33.0364,36737.0
2019-01-17 15:45:00,34.97,34.99,34.91,34.92,57718.0,33.0458,33.0647,32.9891,32.9986,57718.0
2019-01-17 15:50:00,34.91,34.92,34.87,34.88,215539.0,32.9891,32.9986,32.9513,32.9608,215539.0
2019-01-17 15:55:00,34.88,34.97,34.87,34.97,212295.0,32.9608,33.0458,32.9513,33.0458,212295.0
2019-01-18 09:30:00,35.09,35.22,35.08,35.22,92605.0,33.1592,33.2821,33.1498,33.2821,92605.0
2019-01-18 09:35:00,35.21,35.28,35.04,35.1,140740.0,33.2726,33.3388,33.112,33.1687,140740.0
2019-01-18 09:40:00,35.11,35.18,34.98,35.06,53906.0,33.1781,33.2443,33.0553,33.1309,53906.0
2019-01-18 09:45:00,35.06,35.21,35.03,35.17,68494.0,33.1309,33.2726,33.1025,33.2348,68494.0
2019-01-18 09:50:00,35.17,35.19,35.08,35.11,51250.0,33.2348,33.2537,33.1498,33.1781,51250.0
2019-01-18 09:55:00,35.09,35.15,35.06,35.14,35867.0,33.1592,33.2159,33.1309,33.2065,35867.0
2019-01-18 10:00:00,35.14,35.17,35.04,35.12,29079.0,33.2065,33.2348,33.112,33.1876,29079.0
2019-01-18 10:05:00,35.12,35.17,35.09,35.09,99159.0,33.1876,33.2348,33.1592,33.1592,99159.0
2019-01-18 10:10:00,35.09,35.13,35.08,35.12,28237.0,33.1592,33.197,33.1498,33.1876,28237.0
2019-01-18 10:15:00,35.12,35.25,35.12,35.21,89347.0,33.1876,33.3104,33.1876,33.2726,89347.0
2019-01-18 10:20:00,35.21,35.23,35.16,35.23,97978.0,33.2726,33.2915,33.2254,33.2915,97978.0
2019-01-18 10:25:00,35.22,35.23,35.14,35.15,48843.0,33.2821,33.2915,33.2065,33.2159,48843.0
2019-01-18 10:30:00,35.15,35.25,35.15,35.23,61741.0,33.2159,33.3104,33.2159,33.2915,61741.0
2019-01-18 10:35:00,35.22,35.22,35.17,35.2,21839.0,33.2821,33.2821,33.2348,33.2632,21839.0
2019-01-18 10:40:00,35.19,35.28,35.18,35.22,80525.0,33.2537,33.3388,33.2443,33.2821,80525.0
2019-01-18 10:45:00,35.23,35.29,35.23,35.27,34971.0,33.2915,33.3482,33.2915,33.3293,34971.0
2019-01-18 10:50:00,35.26,35.38,35.25,35.37,126313.0,33.3199,33.4333,33.3104,33.4238,126313.0
2019-01-18 10:55:00,35.37,35.38,35.33,35.37,72257.0,33.4238,33.4333,33.386,33.4238,72257.0
2019-01-18 11:00:00,35.37,35.45,35.37,35.45,32671.0,33.4238,33.4994,33.4238,33.4994,32671.0
2019-01-18 11:05:00,35.45,35.46,35.41,35.43,44937.0,33.4994,33.5089,33.4616,33.4805,44937.0
2019-01-18 11:10:00,35.43,35.43,35.37,35.4,54766.0,33.4805,33.4805,33.4238,33.4522,54766.0
2019-01-18 11:15:00,35.4,35.4,35.32,35.32,31144.0,33.4522,33.4522,33.3766,33.3766,31144.0
2019-01-18 11:20:00,35.33,35.4,35.32,35.39,66211.0,33.386,33.4522,33.3766,33.4427,66211.0
2019-01-18 11:25:00,35.38,35.47,35.38,35.45,183348.0,33.4333,33.5183,33.4333,33.4994,183348.0
2019-01-18 11:30:00,35.45,35.46,35.39,35.41,51113.0,33.4994,33.5089,33.4427,33.4616,51113.0
2019-01-18 11:35:00,35.41,35.45,35.4,35.44,41167.0,33.4616,33.4994,33.4522,33.49,41167.0
2019-01-18 11:40:00,35.44,35.44,35.39,35.43,25418.0,33.49,33.49,33.4427,33.4805,25418.0
2019-01-18 11:45:00,35.43,35.47,35.42,35.45,63257.0,33.4805,33.5183,33.4711,33.4994,63257.0
2019-01-18 11:50:00,35.45,35.48,35.42,35.43,59147.0,33.4994,33.5278,33.4711,33.4805,59147.0
2019-01-18 11:55:00,35.43,35.49,35.41,35.48,42743.0,33.4805,33.5372,33.4616,33.5278,42743.0
2019-01-18 12:00:00,35.5,35.51,35.47,35.49,57074.0,33.5467,33.5561,33.5183,33.5372,57074.0
2019-01-18 12:05:00,35.49,35.52,35.46,35.52,40404.0,33.5372,33.5656,33.5089,33.5656,40404.0
2019-01-18 12:10:00,35.51,35.58,35.5,35.57,62917.0,33.5561,33.6223,33.5467,33.6128,62917.0
2019-01-18 12:15:00,35.56,35.56,35.49,35.53,43529.0,33.6034,33.6034,33.5372,33.575,43529.0
2019-01-18 12:20:00,35.53,35.55,35.49,35.51,22578.0,33.575,33.5939,33.5372,33.5561,22578.0
2019-01-18 12:25:00,35.52,35.54,35.5,35.52,13732.0,33.5656,33.5845,33.5467,33.5656,13732.0
2019-01-18 12:30:00,35.51,35.56,35.5,35.51,28439.0,33.5561,33.6034,33.5467,33.5561,28439.0
2019-01-18 12:35:00,35.51,35.51,35.45,35.47,30531.0,33.5561,33.5561,33.4994,33.5183,30531.0
2019-01-18 12:40:00,35.47,35.48,35.42,35.43,84808.0,33.5183,33.5278,33.4711,33.4805,84808.0
2019-01-18 12:45:00,35.42,35.42,35.38,35.41,15001.0,33.4711,33.4711,33.4333,33.4616,15001.0
2019-01-18 12:50:00,35.41,35.42,35.37,35.39,14121.0,33.4616,33.4711,33.4238,33.4427,14121.0
2019-01-18 12:55:00,35.4,35.42,35.39,35.42,18119.0,33.4522,33.4711,33.4427,33.4711,18119.0
2019-01-18 13:00:00,35.42,35.44,35.41,35.43,23290.0,33.4711,33.49,33.4616,33.4805,23290.0
2019-01-18 13:05:00,35.43,35.43,35.37,35.4,35745.0,33.4805,33.4805,33.4238,33.4522,35745.0
2019-01-18 13:10:00,35.41,35.42,35.39,35.41,32831.0,33.4616,33.4711,33.4427,33.4616,32831.0
2019-01-18 13:15:00,35.41,35.41,35.36,35.38,25229.0,33.4616,33.4616,33.4144,33.4333,25229.0
2019-01-18 13:20:00,35.38,35.4,35.36,35.36,13174.0,33.4333,33.4522,33.4144,33.4144,13174.0
2019-01-18 13:25:00,35.37,35.4,35.34,35.36,25169.0,33.4238,33.4522,33.3955,33.4144,25169.0
2019-01-18 13:30:00,35.36,35.37,35.31,35.33,18202.0,33.4144,33.4238,33.3671,33.386,18202.0
2019-01-18 13:35:00,35.33,35.33,35.29,35.29,12132.0,33.386,33.386,33.3482,33.3482,12132.0
2019-01-18 13:40:00,35.29,35.38,35.28,35.37,41932.0,33.3482,33.4333,33.3388,33.4238,41932.0
2019-01-18 13:45:00,35.37,35.39,35.34,35.38,15761.0,33.4238,33.4427,33.3955,33.4333,15761.0
2019-01-18 13:50:00,35.39,35.4,35.37,35.38,18425.0,33.4427,33.4522,33.4238,33.4333,18425.0
2019-01-18 13:55:00,35.37,35.41,35.36,35.4,15613.0,33.4238,33.4616,33.4144,33.4522,15613.0
2019-01-18 14:00:00,35.4,35.4,35.35,35.38,13330.0,33.4522,33.4522,33.4049,33.4333,13330.0
2019-01-18 14:05:00,35.37,35.37,35.34,35.37,10938.0,33.4238,33.4238,33.3955,33.4238,10938.0
2019-01-18 14:10:00,35.37,35.38,35.31,35.33,9726.0,33.4238,33.4333,33.3671,33.386,9726.0
2019-01-18 14:15:00,35.33,35.36,35.31,35.33,14766.0,33.386,33.4144,33.3671,33.386,14766.0
2019-01-18 14:20:00,35.33,35.37,35.33,35.36,10577.0,33.386,33.4238,33.386,33.4144,10577.0
2019-01-18 14:25:00,35.36,35.36,35.31,35.33,15339.0,33.4144,33.4144,33.3671,33.386,15339.0
2019-01-18 14:30:00,35.32,35.34,35.26,35.28,20877.0,33.3766,33.3955,33.3199,33.3388,20877.0
2019-01-18 14:35:00,35.27,35.27,35.24,35.24,17818.0,33.3293,33.3293,33.301,33.301,17818.0
2019-01-18 14:40:00,35.24,35.27,35.24,35.26,8679.0,33.301,33.3293,33.301,33.3199,8679.0
2019-01-18 14:45:00,35.26,35.3,35.25,35.29,12441.0,33.3199,33.3577,33.3104,33.3482,12441.0
2019-01-18 14:50:00,35.3,35.35,35.29,35.34,66441.0,33.3577,33.4049,33.3482,33.3955,66441.0
2019-01-18 14:55:00,35.33,35.36,35.32,35.33,23994.0,33.386,33.4144,33.3766,33.386,23994.0
2019-01-18 15:00:00,35.32,35.32,35.27,35.27,15622.0,33.3766,33.3766,33.3293,33.3293,15622.0
2019-01-18 15:05:00,35.28,35.3,35.28,35.29,12193.0,33.3388,33.3577,33.3388,33.3482,12193.0
2019-01-18 15:10:00,35.29,35.33,35.29,35.33,17277.0,33.3482,33.386,33.3482,33.386,17277.0
2019-01-18 15:15:00,35.33,35.34,35.3,35.34,13670.0,33.386,33.3955,33.3577,33.3955,13670.0
2019-01-18 15:20:00,35.34,35.34,35.27,35.28,22799.0,33.3955,33.3955,33.3293,33.3388,22799.0
2019-01-18 15:25:00,35.27,35.31,35.27,35.29,30880.0,33.3293,33.3671,33.3293,33.3482,30880.0
2019-01-18 15:30:00,35.29,35.32,35.26,35.27,37847.0,33.3482,33.3766,33.3199,33.3293,37847.0
2019-01-18 15:35:00,35.28,35.34,35.27,35.32,22310.0,33.3388,33.3955,33.3293,33.3766,22310.0
2019-01-18 15:40:00,35.32,35.34,35.31,35.33,60931.0,33.3766,33.3955,33.3671,33.386,60931.0
2019-01-18 15:45:00,35.34,35.36,35.28,35.29,83708.0,33.3955,33.4144,33.3388,33.3482,83708.0
2019-01-18 15:50:00,35.29,35.29,35.23,35.26,119032.0,33.3482,33.3482,33.2915,33.3199,119032.0
2019-01-18 15:55:00,35.26,35.3,35.23,35.3,230625.0,33.3199,33.3577,33.2915,33.3577,230625.0
2019-01-22 09:30:00,35.1,35.1,34.92,34.99,311764.0,33.1687,33.1687,32.9986,33.0647,311764.0
2019-01-22 09:35:00,34.99,35.06,34.95,34.96,120955.0,33.0647,33.1309,33.0269,33.0364,120955.0
2019-01-22 09:40:00,34.97,34.97,34.83,34.88,198084.0,33.0458,33.0458,32.9135,32.9608,198084.0
2019-01-22 09:45:00,34.88,34.88,34.74,34.76,143501.0,32.9608,32.9608,32.8285,32.8474,143501.0
2019-01-22 09:50:00,34.75,34.77,34.64,34.69,477151.0,32.8379,32.8568,32.734,32.7813,477151.0
2019-01-22 09:55:00,34.69,34.8,34.68,34.77,90120.0,32.7813,32.8852,32.7718,32.8568,90120.0
2019-01-22 10:00:00,34.77,34.77,34.64,34.72,205280.0,32.8568,32.8568,32.734,32.8096,205280.0
2019-01-22 10:05:00,34.72,34.72,34.63,34.67,240640.0,32.8096,32.8096,32.7246,32.7624,240640.0
2019-01-22 10:10:00,34.69,34.72,34.68,34.69,70321.0,32.7813,32.8096,32.7718,32.7813,70321.0
2019-01-22 10:15:00,34.69,34.74,34.67,34.7,97484.0,32.7813,32.8285,32.7624,32.7907,97484.0
2019-01-22 10:20:00,34.7,34.83,34.7,34.79,66468.0,32.7907,32.9135,32.7907,32.8757,66468.0
2019-01-22 10:25:00,34.8,34.89,34.8,34.87,29390.0,32.8852,32.9702,32.8852,32.9513,29390.0
2019-01-22 10:30:00,34.87,34.9,34.85,34.87,26052.0,32.9513,32.9797,32.9324,32.9513,26052.0
2019-01-22 10:35:00,34.86,34.91,34.86,34.87,30922.0,32.9419,32.9891,32.9419,32.9513,30922.0
2019-01-22 10:40:00,34.87,34.87,34.82,34.83,42827.0,32.9513,32.9513,32.9041,32.9135,42827.0
2019-01-22 10:45:00,34.84,34.84,34.74,34.77,25458.0,32.923,32.923,32.8285,32.8568,25458.0
2019-01-22 10:50:00,34.78,34.85,34.78,34.8,22321.0,32.8663,32.9324,32.8663,32.8852,22321.0
2019-01-22 10:55:00,34.8,34.83,34.78,34.78,16196.0,32.8852,32.9135,32.8663,32.8663,16196.0
2019-01-22 11:00:00,34.78,34.86,34.76,34.85,36540.0,32.8663,32.9419,32.8474,32.9324,36540.0
2019-01-22 11:05:00,34.85,34.89,34.84,34.87,15905.0,32.9324,32.9702,32.923,32.9513,15905.0
2019-01-22 11:10:00,34.87,34.93,34.83,34.9,30588.0,32.9513,33.008,32.9135,32.9797,30588.0
2019-01-22 11:15:00,34.91,34.93,34.9,34.91,15844.0,32.9891,33.008,32.9797,32.9891,15844.0
2019-01-22 11:20:00,34.92,34.96,34.92,34.95,35819.0,32.9986,33.0364,32.9986,33.0269,35819.0
2019-01-22 11:25:00,34.96,34.96,34.92,34.93,30126.0,33.0364,33.0364,32.9986,33.008,30126.0
2019-01-22 11:30:00,34.92,34.96,34.9,34.93,25833.0,32.9986,33.0364,32.9797,33.008,25833.0
2019-01-22 11:35:00,34.92,34.95,34.9,34.9,6100.0,32.9986,33.0269,32.9797,32.9797,6100.0
2019-01-22 11:40:00,34.89,34.89,34.81,34.87,42595.0,32.9702,32.9702,32.8946,32.9513,42595.0
2019-01-22 11:45:00,34.86,34.89,34.84,34.87,41275.0,32.9419,32.9702,32.923,32.9513,41275.0
2019-01-22 11:50:00,34.86,34.86,34.8,34.8,29047.0,32.9419,32.9419,32.8852,32.8852,29047.0
2019-01-22 11:55:00,34.8,34.81,34.77,34.78,23800.0,32.8852,32.8946,32.8568,32.8663,23800.0
2019-01-22 12:00:00,34.79,34.82,34.76,34.78,42035.0,32.8757,32.9041,32.8474,32.8663,42035.0
2019-01-22 12:05:00,34.77,34.85,34.76,34.84,50604.0,32.8568,32.9324,32.8474,32.923,50604.0
2019-01-22 12:10:00,34.84,34.86,34.82,34.85,49041.0,32.923,32.9419,32.9041,32.9324,49041.0
2019-01-22 12:15:00,34.84,34.87,34.83,34.86,26171.0,32.923,32.9513,32.9135,32.9419,26171.0
2019-01-22 12:20:00,34.86,34.89,34.86,34.87,27207.0,32.9419,32.9702,32.9419,32.9513,27207.0
2019-01-22 12:25:00,34.87,34.87,34.83,34.87,50515.0,32.9513,32.9513,32.9135,32.9513,50515.0
2019-01-22 12:30:00,34.87,34.87,34.83,34.83,16262.0,32.9513,32.9513,32.9135,32.9135,16262.0
2019-01-22 12:35:00,34.83,34.86,34.82,34.84,29729.0,32.9135,32.9419,32.9041,32.923,29729.0
2019-01-22 12:40:00,34.84,34.9,34.84,34.89,13413.0,32.923,32.9797,32.923,32.9702,13413.0
2019-01-22 12:45:00,34.89,34.89,34.84,34.87,9569.0,32.9702,32.9702,32.923,32.9513,9569.0
2019-01-22 12:50:00,34.86,34.88,34.84,34.86,31144.0,32.9419,32.9608,32.923,32.9419,31144.0
2019-01-22 12:55:00,34.86,34.86,34.81,34.82,10551.0,32.9419,32.9419,32.8946,32.9041,10551.0
2019-01-22 13:00:00,34.81,34.81,34.74,34.75,36039.0,32.8946,32.8946,32.8285,32.8379,36039.0
2019-01-22 13:05:00,34.74,34.75,34.71,34.71,14000.0,32.8285,32.8379,32.8002,32.8002,14000.0
2019-01-22 13:10:00,34.7,34.71,34.65,34.67,62098.0,32.7907,32.8002,32.7435,32.7624,62098.0
2019-01-22 13:15:00,34.66,34.67,34.61,34.61,29300.0,32.7529,32.7624,32.7057,32.7057,29300.0
2019-01-22 13:20:00,34.6,34.68,34.6,34.64,49707.0,32.6962,32.7718,32.6962,32.734,49707.0
2019-01-22 13:25:00,34.64,34.69,34.63,34.68,42247.0,32.734,32.7813,32.7246,32.7718,42247.0
2019-01-22 13:30:00,34.67,34.72,34.65,34.72,34950.0,32.7624,32.8096,32.7435,32.8096,34950.0
2019-01-22 13:35:00,34.73,34.76,34.71,34.75,33641.0,32.8191,32.8474,32.8002,32.8379,33641.0
2019-01-22 13:40:00,34.74,34.75,34.67,34.68,20624.0,32.8285,32.8379,32.7624,32.7718,20624.0
2019-01-22 13:45:00,34.67,34.71,34.66,34.7,30752.0,32.7624,32.8002,32.7529,32.7907,30752.0
2019-01-22 13:50:00,34.7,34.72,34.64,34.67,30265.0,32.7907,32.8096,32.734,32.7624,30265.0
2019-01-22 13:55:00,34.67,34.71,34.67,34.67,24550.0,32.7624,32.8002,32.7624,32.7624,24550.0
2019-01-22 14:00:00,34.66,34.68,34.65,34.65,54085.0,32.7529,32.7718,32.7435,32.7435,54085.0
2019-01-22 14:05:00,34.66,34.69,34.62,34.63,42308.0,32.7529,32.7813,32.7151,32.7246,42308.0
2019-01-22 14:10:00,34.63,34.68,34.62,34.65,26082.0,32.7246,32.7718,32.7151,32.7435,26082.0
2019-01-22 14:15:00,34.64,34.74,34.64,34.74,34474.0,32.734,32.8285,32.734,32.8285,34474.0
2019-01-22 14:20:00,34.74,34.74,34.63,34.63,39035.0,32.8285,32.8285,32.7246,32.7246,39035.0
2019-01-22 14:25:00,34.64,34.67,34.63,34.63,28754.0,32.734,32.7624,32.7246,32.7246,28754.0
2019-01-22 14:30:00,34.63,34.64,34.6,34.6,24756.0,32.7246,32.734,32.6962,32.6962,24756.0
2019-01-22 14:35:00,34.6,34.62,34.56,34.58,70636.0,32.6962,32.7151,32.6584,32.6773,70636.0
2019-01-22 14:40:00,34.58,34.6,34.53,34.56,58078.0,32.6773,32.6962,32.6301,32.6584,58078.0
2019-01-22 14:45:00,34.55,34.58,34.55,34.56,23820.0,32.649,32.6773,32.649,32.6584,23820.0
2019-01-22 14:50:00,34.55,34.58,34.5,34.54,87674.0,32.649,32.6773,32.6017,32.6395,87674.0
2019-01-22 14:55:00,34.54,34.59,34.53,34.58,30709.0,32.6395,32.6868,32.6301,32.6773,30709.0
2019-01-22 15:00:00,34.58,34.6,34.53,34.53,46924.0,32.6773,32.6962,32.6301,32.6301,46924.0
2019-01-22 15:05:00,34.53,34.54,34.49,34.52,43794.0,32.6301,32.6395,32.5923,32.6206,43794.0
2019-01-22 15:10:00,34.51,34.56,34.5,34.56,136561.0,32.6112,32.6584,32.6017,32.6584,136561.0
2019-01-22 15:15:00,34.56,34.6,34.56,34.57,73930.0,32.6584,32.6962,32.6584,32.6679,73930.0
2019-01-22 15:20:00,34.58,34.66,34.58,34.65,65251.0,32.6773,32.7529,32.6773,32.7435,65251.0
2019-01-22 15:25:00,34.65,34.65,34.61,34.61,41567.0,32.7435,32.7435,32.7057,32.7057,41567.0
2019-01-22 15:30:00,34.61,34.62,34.52,34.53,41510.0,32.7057,32.7151,32.6206,32.6301,41510.0
2019-01-22 15:35:00,34.52,34.67,34.48,34.67,75328.0,32.6206,32.7624,32.5828,32.7624,75328.0
2019-01-22 15:40:00,34.66,34.7,34.6,34.6,121977.0,32.7529,32.7907,32.6962,32.6962,121977.0
2019-01-22 15:45:00,34.59,34.59,34.55,34.57,106032.0,32.6868,32.6868,32.649,32.6679,106032.0
2019-01-22 15:50:00,34.57,34.59,34.52,34.52,128242.0,32.6679,32.6868,32.6206,32.6206,128242.0
2019-01-22 15:55:00,34.53,34.67,34.51,34.66,167214.0,32.6301,32.7624,32.6112,32.7529,167214.0
2019-01-23 09:30:00,34.69,34.93,34.66,34.72,128564.0,32.7813,33.008,32.7529,32.8096,128564.0
2019-01-23 09:35:00,34.72,34.88,34.7,34.87,147122.0,32.8096,32.9608,32.7907,32.9513,147122.0
2019-01-23 09:40:00,34.87,34.94,34.83,34.89,56931.0,32.9513,33.0175,32.9135,32.9702,56931.0
2019-01-23 09:45:00,34.91,34.97,34.9,34.94,69944.0,32.9891,33.0458,32.9797,33.0175,69944.0
2019-01-23 09:50:00,34.95,34.98,34.92,34.93,55061.0,33.0269,33.0553,32.9986,33.008,55061.0
2019-01-23 09:55:00,34.92,34.92,34.85,34.86,32297.0,32.9986,32.9986,32.9324,32.9419,32297.0
2019-01-23 10:00:00,34.86,34.93,34.82,34.91,33659.0,32.9419,33.008,32.9041,32.9891,33659.0
2019-01-23 10:05:00,34.9,34.92,34.87,34.88,26211.0,32.9797,32.9986,32.9513,32.9608,26211.0
2019-01-23 10:10:00,34.89,34.9,34.86,34.88,20155.0,32.9702,32.9797,32.9419,32.9608,20155.0
2019-01-23 10:15:00,34.87,34.9,34.8,34.8,54858.0,32.9513,32.9797,32.8852,32.8852,54858.0
2019-01-23 10:20:00,34.8,34.87,34.8,34.86,56596.0,32.8852,32.9513,32.8852,32.9419,56596.0
2019-01-23 10:25:00,34.87,34.87,34.79,34.79,18530.0,32.9513,32.9513,32.8757,32.8757,18530.0
2019-01-23 10:30:00,34.79,34.84,34.75,34.83,23517.0,32.8757,32.923,32.8379,32.9135,23517.0
2019-01-23 10:35:00,34.83,34.84,34.74,34.74,24097.0,32.9135,32.923,32.8285,32.8285,24097.0
2019-01-23 10:40:00,34.74,34.75,34.67,34.67,16724.0,32.8285,32.8379,32.7624,32.7624,16724.0
2019-01-23 10:45:00,34.67,34.75,34.65,34.74,35298.0,32.7624,32.8379,32.7435,32.8285,35298.0
2019-01-23 10:50:00,34.73,34.73,34.65,34.66,21836.0,32.8191,32.8191,32.7435,32.7529,21836.0
2019-01-23 10:55:00,34.65,34.65,34.58,34.63,409881.0,32.7435,32.7435,32.6773,32.7246,409881.0
2019-01-23 11:00:00,34.63,34.65,34.6,34.65,32416.0,32.7246,32.7435,32.6962,32.7435,32416.0
2019-01-23 11:05:00,34.65,34.67,34.62,34.64,15404.0,32.7435,32.7624,32.7151,32.734,15404.0
2019-01-23 11:10:00,34.64,34.69,34.62,34.62,52250.0,32.734,32.7813,32.7151,32.7151,52250.0
2019-01-23 11:15:00,34.62,34.62,34.54,34.54,20821.0,32.7151,32.7151,32.6395,32.6395,20821.0
2019-01-23 11:20:00,34.55,34.55,34.51,34.52,22742.0,32.649,32.649,32.6112,32.6206,22742.0
2019-01-23 11:25:00,34.52,34.54,34.48,34.52,39315.0,32.6206,32.6395,32.5828,32.6206,39315.0
2019-01-23 11:30:00,34.53,34.53,34.49,34.53,25386.0,32.6301,32.6301,32.5923,32.6301,25386.0
2019-01-23 11:35:00,34.53,34.55,34.49,34.5,16635.0,32.6301,32.649,32.5923,32.6017,16635.0
2019-01-23 11:40:00,34.49,34.49,34.44,34.45,14649.0,32.5923,32.5923,32.545,32.5545,14649.0
2019-01-23 11:45:00,34.44,34.46,34.33,34.34,37675.0,32.545,32.5639,32.4411,32.4505,37675.0
2019-01-23 11:50:00,34.33,34.35,34.24,34.25,81614.0,32.4411,32.46,32.356,32.3655,81614.0
2019-01-23 11:55:00,34.25,34.27,34.23,34.26,137538.0,32.3655,32.3844,32.3466,32.3749,137538.0
2019-01-23 12:00:00,34.26,34.31,34.24,34.28,34503.0,32.3749,32.4222,32.356,32.3938,34503.0
2019-01-23 12:05:00,34.28,34.31,34.2,34.23,70638.0,32.3938,32.4222,32.3182,32.3466,70638.0
2019-01-23 12:10:00,34.24,34.24,34.2,34.23,14912.0,32.356,32.356,32.3182,32.3466,14912.0
2019-01-23 12:15:00,34.22,34.22,34.17,34.19,20558.0,32.3371,32.3371,32.2899,32.3088,20558.0
2019-01-23 12:20:00,34.2,34.24,34.18,34.23,44938.0,32.3182,32.356,32.2993,32.3466,44938.0
2019-01-23 12:25:00,34.23,34.26,34.21,34.26,14125.0,32.3466,32.3749,32.3277,32.3749,14125.0
2019-01-23 12:30:00,34.25,34.33,34.25,34.3,15330.0,32.3655,32.4411,32.3655,32.4127,15330.0
2019-01-23 12:35:00,34.3,34.31,34.28,34.29,39010.0,32.4127,32.4222,32.3938,32.4033,39010.0
2019-01-23 12:40:00,34.3,34.33,34.28,34.33,17630.0,32.4127,32.4411,32.3938,32.4411,17630.0
2019-01-23 12:45:00,34.34,34.39,34.33,34.39,17872.0,32.4505,32.4978,32.4411,32.4978,17872.0
2019-01-23 12:50:00,34.39,34.41,34.37,34.37,35121.0,32.4978,32.5167,32.4789,32.4789,35121.0
2019-01-23 12:55:00,34.36,34.38,34.35,34.36,14014.0,32.4694,32.4883,32.46,32.4694,14014.0
2019-01-23 13:00:00,34.36,34.36,34.32,34.33,16066.0,32.4694,32.4694,32.4316,32.4411,16066.0
2019-01-23 13:05:00,34.32,34.36,34.29,34.35,15298.0,32.4316,32.4694,32.4033,32.46,15298.0
2019-01-23 13:10:00,34.35,34.35,34.31,34.32,6300.0,32.46,32.46,32.4222,32.4316,6300.0
2019-01-23 13:15:00,34.32,34.4,34.32,34.39,12237.0,32.4316,32.5072,32.4316,32.4978,12237.0
2019-01-23 13:20:00,34.39,34.4,34.37,34.38,6733.0,32.4978,32.5072,32.4789,32.4883,6733.0
2019-01-23 13:25:00,34.37,34.38,34.34,34.34,14409.0,32.4789,32.4883,32.4505,32.4505,14409.0
2019-01-23 13:30:00,34.35,34.41,34.34,34.37,33276.0,32.46,32.5167,32.4505,32.4789,33276.0
2019-01-23 13:35:00,34.37,34.4,34.37,34.38,10675.0,32.4789,32.5072,32.4789,32.4883,10675.0
2019-01-23 13:40:00,34.38,34.39,34.34,34.38,13776.0,32.4883,32.4978,32.4505,32.4883,13776.0
2019-01-23 13:45:00,34.38,34.4,34.36,34.38,18906.0,32.4883,32.5072,32.4694,32.4883,18906.0
2019-01-23 13:50:00,34.38,34.39,34.37,34.38,6524.0,32.4883,32.4978,32.4789,32.4883,6524.0
2019-01-23 13:55:00,34.38,34.4,34.36,34.39,27629.0,32.4883,32.5072,32.4694,32.4978,27629.0
2019-01-23 14:00:00,34.4,34.46,34.39,34.45,12415.0,32.5072,32.5639,32.4978,32.5545,12415.0
2019-01-23 14:05:00,34.44,34.45,34.44,34.44,1700.0,32.545,32.5545,32.545,32.545,1700.0
2019-01-23 14:10:00,34.44,34.44,34.44,34.44,0.0,32.545,32.545,32.545,32.545,0.0
2019-01-23 14:15:00,34.42,34.42,34.39,34.39,4400.0,32.5261,32.5261,32.4978,32.4978,4400.0
2019-01-23 14:20:00,34.4,34.45,34.4,34.44,12494.0,32.5072,32.5545,32.5072,32.545,12494.0
2019-01-23 14:25:00,34.44,34.45,34.42,34.44,5894.0,32.545,32.5545,32.5261,32.545,5894.0
2019-01-23 14:30:00,34.44,34.44,34.38,34.42,34487.0,32.545,32.545,32.4883,32.5261,34487.0
2019-01-23 14:35:00,34.43,34.44,34.38,34.4,16454.0,32.5356,32.545,32.4883,32.5072,16454.0
2019-01-23 14:40:00,34.4,34.4,34.37,34.38,11558.0,32.5072,32.5072,32.4789,32.4883,11558.0
2019-01-23 14:45:00,34.37,34.37,34.35,34.37,13844.0,32.4789,32.4789,32.46,32.4789,13844.0
2019-01-23 14:50:00,34.37,34.42,34.37,34.38,12479.0,32.4789,32.5261,32.4789,32.4883,12479.0
2019-01-23 14:55:00,34.38,34.42,34.37,34.41,9089.0,32.4883,32.5261,32.4789,32.5167,9089.0
2019-01-23 15:00:00,34.41,34.45,34.41,34.44,8048.0,32.5167,32.5545,32.5167,32.545,8048.0
2019-01-23 15:05:00,34.45,34.47,34.42,34.42,10328.0,32.5545,32.5734,32.5261,32.5261,10328.0
2019-01-23 15:10:00,34.41,34.46,34.41,34.46,23213.0,32.5167,32.5639,32.5167,32.5639,23213.0
2019-01-23 15:15:00,34.46,34.52,34.46,34.51,30279.0,32.5639,32.6206,32.5639,32.6112,30279.0
2019-01-23 15:20:00,34.52,34.54,34.51,34.52,38999.0,32.6206,32.6395,32.6112,32.6206,38999.0
2019-01-23 15:25:00,34.51,34.53,34.5,34.53,6400.0,32.6112,32.6301,32.6017,32.6301,6400.0
2019-01-23 15:30:00,34.52,34.52,34.47,34.47,18261.0,32.6206,32.6206,32.5734,32.5734,18261.0
2019-01-23 15:35:00,34.48,34.5,34.48,34.49,10975.0,32.5828,32.6017,32.5828,32.5923,10975.0
2019-01-23 15:40:00,34.5,34.53,34.49,34.52,51452.0,32.6017,32.6301,32.5923,32.6206,51452.0
2019-01-23 15:45:00,34.51,34.52,34.49,34.51,22869.0,32.6112,32.6206,32.5923,32.6112,22869.0
2019-01-23 15:50:00,34.52,34.52,34.47,34.48,16340.0,32.6206,32.6206,32.5734,32.5828,16340.0
2019-01-23 15:55:00,34.48,34.55,34.48,34.53,61430.0,32.5828,32.649,32.5828,32.6301,61430.0
2019-01-24 09:30:00,34.51,34.7,34.5,34.64,6464.0,32.6112,32.7907,32.6017,32.734,6464.0
2019-01-24 09:35:00,34.69,34.73,34.61,34.65,78134.0,32.7813,32.8191,32.7057,32.7435,78134.0
2019-01-24 09:40:00,34.66,34.69,34.61,34.68,75940.0,32.7529,32.7813,32.7057,32.7718,75940.0
2019-01-24 09:45:00,34.69,34.81,34.69,34.7,70640.0,32.7813,32.8946,32.7813,32.7907,70640.0
2019-01-24 09:50:00,34.69,34.74,34.68,34.71,40466.0,32.7813,32.8285,32.7718,32.8002,40466.0
2019-01-24 09:55:00,34.71,34.73,34.66,34.69,53540.0,32.8002,32.8191,32.7529,32.7813,53540.0
2019-01-24 10:00:00,34.69,34.8,34.66,34.8,38183.0,32.7813,32.8852,32.7529,32.8852,38183.0
2019-01-24 10:05:00,34.79,34.88,34.78,34.88,114093.0,32.8757,32.9608,32.8663,32.9608,114093.0
2019-01-24 10:10:00,34.87,34.88,34.85,34.88,40805.0,32.9513,32.9608,32.9324,32.9608,40805.0
2019-01-24 10:15:00,34.88,34.92,34.87,34.91,34151.0,32.9608,32.9986,32.9513,32.9891,34151.0
2019-01-24 10:20:00,34.92,34.92,34.82,34.87,40298.0,32.9986,32.9986,32.9041,32.9513,40298.0
2019-01-24 10:25:00,34.87,34.94,34.87,34.91,37740.0,32.9513,33.0175,32.9513,32.9891,37740.0
2019-01-24 10:30:00,34.91,34.92,34.85,34.85,30107.0,32.9891,32.9986,32.9324,32.9324,30107.0
2019-01-24 10:35:00,34.86,34.89,34.82,34.88,21192.0,32.9419,32.9702,32.9041,32.9608,21192.0
2019-01-24 10:40:00,34.89,34.93,34.89,34.9,16941.0,32.9702,33.008,32.9702,32.9797,16941.0
2019-01-24 10:45:00,34.91,34.92,34.83,34.83,20141.0,32.9891,32.9986,32.9135,32.9135,20141.0
2019-01-24 10:50:00,34.82,34.85,34.8,34.82,11711.0,32.9041,32.9324,32.8852,32.9041,11711.0
2019-01-24 10:55:00,34.83,34.89,34.82,34.88,29764.0,32.9135,32.9702,32.9041,32.9608,29764.0
2019-01-24 11:00:00,34.86,34.87,34.81,34.86,21176.0,32.9419,32.9513,32.8946,32.9419,21176.0
2019-01-24 11:05:00,34.86,34.9,34.86,34.88,15800.0,32.9419,32.9797,32.9419,32.9608,15800.0
2019-01-24 11:10:00,34.89,34.89,34.78,34.79,21834.0,32.9702,32.9702,32.8663,32.8757,21834.0
2019-01-24 11:15:00,34.79,34.84,34.79,34.81,21873.0,32.8757,32.923,32.8757,32.8946,21873.0
2019-01-24 11:20:00,34.8,34.83,34.78,34.82,8341.0,32.8852,32.9135,32.8663,32.9041,8341.0
2019-01-24 11:25:00,34.82,34.9,34.82,34.88,19877.0,32.9041,32.9797,32.9041,32.9608,19877.0
2019-01-24 11:30:00,34.87,34.88,34.82,34.88,43519.0,32.9513,32.9608,32.9041,32.9608,43519.0
2019-01-24 11:35:00,34.87,34.91,34.86,34.91,12808.0,32.9513,32.9891,32.9419,32.9891,12808.0
2019-01-24 11:40:00,34.91,34.93,34.89,34.91,11920.0,32.9891,33.008,32.9702,32.9891,11920.0
2019-01-24 11:45:00,34.93,34.96,34.91,34.94,19425.0,33.008,33.0364,32.9891,33.0175,19425.0
2019-01-24 11:50:00,34.93,34.96,34.91,34.95,13419.0,33.008,33.0364,32.9891,33.0269,13419.0
2019-01-24 11:55:00,34.96,35.01,34.95,34.99,8450.0,33.0364,33.0836,33.0269,33.0647,8450.0
2019-01-24 12:00:00,34.98,34.99,34.95,34.98,13220.0,33.0553,33.0647,33.0269,33.0553,13220.0
2019-01-24 12:05:00,34.97,35.01,34.95,35.0,8996.0,33.0458,33.0836,33.0269,33.0742,8996.0
2019-01-24 12:10:00,34.97,34.99,34.96,34.97,12806.0,33.0458,33.0647,33.0364,33.0458,12806.0
2019-01-24 12:15:00,34.98,35.0,34.97,34.97,15206.0,33.0553,33.0742,33.0458,33.0458,15206.0
2019-01-24 12:20:00,34.97,34.97,34.95,34.97,6385.0,33.0458,33.0458,33.0269,33.0458,6385.0
2019-01-24 12:25:00,34.96,34.98,34.96,34.97,6776.0,33.0364,33.0553,33.0364,33.0458,6776.0
2019-01-24 12:30:00,34.97,35.0,34.97,34.97,10200.0,33.0458,33.0742,33.0458,33.0458,10200.0
2019-01-24 12:35:00,34.97,34.97,34.9,34.92,16349.0,33.0458,33.0458,32.9797,32.9986,16349.0
2019-01-24 12:40:00,34.92,34.93,34.89,34.91,7103.0,32.9986,33.008,32.9702,32.9891,7103.0
2019-01-24 12:45:00,34.93,34.94,34.91,34.91,5632.0,33.008,33.0175,32.9891,32.9891,5632.0
2019-01-24 12:50:00,34.91,34.92,34.88,34.88,16157.0,32.9891,32.9986,32.9608,32.9608,16157.0
2019-01-24 12:55:00,34.88,34.9,34.88,34.88,2791.0,32.9608,32.9797,32.9608,32.9608,2791.0
2019-01-24 13:00:00,34.89,34.89,34.81,34.83,9944.0,32.9702,32.9702,32.8946,32.9135,9944.0
2019-01-24 13:05:00,34.84,34.86,34.83,34.84,8333.0,32.923,32.9419,32.9135,32.923,8333.0
2019-01-24 13:10:00,34.84,34.84,34.79,34.83,27319.0,32.923,32.923,32.8757,32.9135,27319.0
2019-01-24 13:15:00,34.82,34.84,34.78,34.84,11803.0,32.9041,32.923,32.8663,32.923,11803.0
2019-01-24 13:20:00,34.83,34.87,34.83,34.83,8349.0,32.9135,32.9513,32.9135,32.9135,8349.0
2019-01-24 13:25:00,34.82,34.86,34.81,34.82,11600.0,32.9041,32.9419,32.8946,32.9041,11600.0
2019-01-24 13:30:00,34.83,34.88,34.82,34.87,17999.0,32.9135,32.9608,32.9041,32.9513,17999.0
2019-01-24 13:35:00,34.87,34.9,34.86,34.88,155790.0,32.9513,32.9797,32.9419,32.9608,155790.0
2019-01-24 13:40:00,34.89,34.89,34.84,34.85,80974.0,32.9702,32.9702,32.923,32.9324,80974.0
2019-01-24 13:45:00,34.86,34.88,34.85,34.88,8332.0,32.9419,32.9608,32.9324,32.9608,8332.0
2019-01-24 13:50:00,34.89,34.92,34.89,34.92,29338.0,32.9702,32.9986,32.9702,32.9986,29338.0
2019-01-24 13:55:00,34.92,34.94,34.91,34.93,8269.0,32.9986,33.0175,32.9891,33.008,8269.0
2019-01-24 14:00:00,34.93,34.94,34.88,34.9,18007.0,33.008,33.0175,32.9608,32.9797,18007.0
2019-01-24 14:05:00,34.91,34.94,34.91,34.91,27634.0,32.9891,33.0175,32.9891,32.9891,27634.0
2019-01-24 14:10:00,34.92,34.92,34.9,34.92,11100.0,32.9986,32.9986,32.9797,32.9986,11100.0
2019-01-24 14:15:00,34.91,34.93,34.91,34.91,125690.0,32.9891,33.008,32.9891,32.9891,125690.0
2019-01-24 14:20:00,34.92,34.92,34.9,34.91,25747.0,32.9986,32.9986,32.9797,32.9891,25747.0
2019-01-24 14:25:00,34.92,34.97,34.92,34.97,7900.0,32.9986,33.0458,32.9986,33.0458,7900.0
2019-01-24 14:30:00,34.96,34.96,34.92,34.94,35426.0,33.0364,33.0364,32.9986,33.0175,35426.0
2019-01-24 14:35:00,34.94,34.99,34.94,34.96,25486.0,33.0175,33.0647,33.0175,33.0364,25486.0
2019-01-24 14:40:00,34.94,34.95,34.93,34.94,9962.0,33.0175,33.0269,33.008,33.0175,9962.0
2019-01-24 14:45:00,34.93,34.95,34.9,34.91,29575.0,33.008,33.0269,32.9797,32.9891,29575.0
2019-01-24 14:50:00,34.91,34.95,34.9,34.95,24813.0,32.9891,33.0269,32.9797,33.0269,24813.0
2019-01-24 14:55:00,34.95,34.97,34.94,34.97,15533.0,33.0269,33.0458,33.0175,33.0458,15533.0
2019-01-24 15:00:00,34.96,34.99,34.95,34.97,19469.0,33.0364,33.0647,33.0269,33.0458,19469.0
2019-01-24 15:05:00,34.97,34.99,34.97,34.98,22853.0,33.0458,33.0647,33.0458,33.0553,22853.0
2019-01-24 15:10:00,34.98,35.05,34.96,35.03,13554.0,33.0553,33.1214,33.0364,33.1025,13554.0
2019-01-24 15:15:00,35.03,35.03,34.99,35.0,31738.0,33.1025,33.1025,33.0647,33.0742,31738.0
2019-01-24 15:20:00,35.0,35.02,34.99,35.0,59194.0,33.0742,33.0931,33.0647,33.0742,59194.0
2019-01-24 15:25:00,35.0,35.01,34.97,34.98,68283.0,33.0742,33.0836,33.0458,33.0553,68283.0
2019-01-24 15:30:00,34.98,34.99,34.95,34.99,129090.0,33.0553,33.0647,33.0269,33.0647,129090.0
2019-01-24 15:35:00,35.0,35.03,34.99,35.0,48574.0,33.0742,33.1025,33.0647,33.0742,48574.0
2019-01-24 15:40:00,35.0,35.02,35.0,35.0,72878.0,33.0742,33.0931,33.0742,33.0742,72878.0
2019-01-24 15:45:00,35.0,35.02,34.99,34.99,46699.0,33.0742,33.0931,33.0647,33.0647,46699.0
2019-01-24 15:50:00,35.0,35.02,34.99,35.01,89886.0,33.0742,33.0931,33.0647,33.0836,89886.0
2019-01-24 15:55:00,35.01,35.05,35.0,35.03,389055.0,33.0836,33.1214,33.0742,33.1025,389055.0
2019-01-25 09:30:00,35.34,35.64,35.34,35.54,175541.0,33.3955,33.679,33.3955,33.5845,175541.0
2019-01-25 09:35:00,35.56,35.57,35.4,35.42,191930.0,33.6034,33.6128,33.4522,33.4711,191930.0
2019-01-25 09:40:00,35.42,35.52,35.41,35.52,92851.0,33.4711,33.5656,33.4616,33.5656,92851.0
2019-01-25 09:45:00,35.52,35.65,35.49,35.62,42088.0,33.5656,33.6884,33.5372,33.6601,42088.0
2019-01-25 09:50:00,35.62,35.78,35.61,35.69,81632.0,33.6601,33.8113,33.6506,33.7262,81632.0
2019-01-25 09:55:00,35.69,35.69,35.61,35.63,36937.0,33.7262,33.7262,33.6506,33.6695,36937.0
2019-01-25 10:00:00,35.66,35.74,35.63,35.7,31160.0,33.6979,33.7735,33.6695,33.7357,31160.0
2019-01-25 10:05:00,35.7,35.8,35.7,35.77,106823.0,33.7357,33.8302,33.7357,33.8018,106823.0
2019-01-25 10:10:00,35.77,35.8,35.73,35.75,30512.0,33.8018,33.8302,33.764,33.7829,30512.0
2019-01-25 10:15:00,35.75,35.75,35.68,35.7,49216.0,33.7829,33.7829,33.7168,33.7357,49216.0
2019-01-25 10:20:00,35.69,35.71,35.56,35.58,46097.0,33.7262,33.7451,33.6034,33.6223,46097.0
2019-01-25 10:25:00,35.59,35.61,35.48,35.49,40936.0,33.6317,33.6506,33.5278,33.5372,40936.0
2019-01-25 10:30:00,35.49,35.53,35.41,35.45,60072.0,33.5372,33.575,33.4616,33.4994,60072.0
2019-01-25 10:35:00,35.44,35.56,35.43,35.56,43304.0,33.49,33.6034,33.4805,33.6034,43304.0
2019-01-25 10:40:00,35.54,35.56,35.51,35.56,43156.0,33.5845,33.6034,33.5561,33.6034,43156.0
2019-01-25 10:45:00,35.56,35.58,35.54,35.55,16032.0,33.6034,33.6223,33.5845,33.5939,16032.0
2019-01-25 10:50:00,35.55,35.55,35.51,35.54,27232.0,33.5939,33.5939,33.5561,33.5845,27232.0
2019-01-25 10:55:00,35.54,35.54,35.51,35.52,77157.0,33.5845,33.5845,33.5561,33.5656,77157.0
2019-01-25 11:00:00,35.52,35.56,35.51,35.54,104400.0,33.5656,33.6034,33.5561,33.5845,104400.0
2019-01-25 11:05:00,35.54,35.56,35.51,35.55,27767.0,33.5845,33.6034,33.5561,33.5939,27767.0
2019-01-25 11:10:00,35.55,35.55,35.5,35.5,13863.0,33.5939,33.5939,33.5467,33.5467,13863.0
2019-01-25 11:15:00,35.51,35.51,35.47,35.48,56522.0,33.5561,33.5561,33.5183,33.5278,56522.0
2019-01-25 11:20:00,35.47,35.48,35.43,35.44,33712.0,33.5183,33.5278,33.4805,33.49,33712.0
2019-01-25 11:25:00,35.43,35.45,35.42,35.45,24399.0,33.4805,33.4994,33.4711,33.4994,24399.0
2019-01-25 11:30:00,35.46,35.46,35.42,35.46,5564.0,33.5089,33.5089,33.4711,33.5089,5564.0
2019-01-25 11:35:00,35.44,35.44,35.42,35.43,8320.0,33.49,33.49,33.4711,33.4805,8320.0
2019-01-25 11:40:00,35.43,35.44,35.41,35.43,8495.0,33.4805,33.49,33.4616,33.4805,8495.0
2019-01-25 11:45:00,35.41,35.43,35.38,35.41,5521.0,33.4616,33.4805,33.4333,33.4616,5521.0
2019-01-25 11:50:00,35.41,35.41,35.35,35.36,11868.0,33.4616,33.4616,33.4049,33.4144,11868.0
2019-01-25 11:55:00,35.36,35.36,35.29,35.3,23983.0,33.4144,33.4144,33.3482,33.3577,23983.0
2019-01-25 12:00:00,35.3,35.32,35.27,35.29,15895.0,33.3577,33.3766,33.3293,33.3482,15895.0
2019-01-25 12:05:00,35.29,35.3,35.28,35.28,18104.0,33.3482,33.3577,33.3388,33.3388,18104.0
2019-01-25 12:10:00,35.29,35.31,35.27,35.29,96987.0,33.3482,33.3671,33.3293,33.3482,96987.0
2019-01-25 12:15:00,35.29,35.33,35.27,35.27,23285.0,33.3482,33.386,33.3293,33.3293,23285.0
2019-01-25 12:20:00,35.27,35.28,35.25,35.28,13048.0,33.3293,33.3388,33.3104,33.3388,13048.0
2019-01-25 12:25:00,35.28,35.35,35.28,35.34,10171.0,33.3388,33.4049,33.3388,33.3955,10171.0
2019-01-25 12:30:00,35.33,35.34,35.31,35.31,19076.0,33.386,33.3955,33.3671,33.3671,19076.0
2019-01-25 12:35:00,35.3,35.34,35.3,35.34,14869.0,33.3577,33.3955,33.3577,33.3955,14869.0
2019-01-25 12:40:00,35.34,35.39,35.32,35.34,641978.0,33.3955,33.4427,33.3766,33.3955,641978.0
2019-01-25 12:45:00,35.35,35.35,35.28,35.3,23287.0,33.4049,33.4049,33.3388,33.3577,23287.0
2019-01-25 12:50:00,35.3,35.31,35.24,35.28,13048.0,33.3577,33.3671,33.301,33.3388,13048.0
2019-01-25 12:55:00,35.29,35.36,35.29,35.35,23492.0,33.3482,33.4144,33.3482,33.4049,23492.0
2019-01-25 13:00:00,35.36,35.39,35.34,35.34,9214.0,33.4144,33.4427,33.3955,33.3955,9214.0
2019-01-25 13:05:00,35.34,35.37,35.33,35.36,10279.0,33.3955,33.4238,33.386,33.4144,10279.0
2019-01-25 13:10:00,35.35,35.36,35.33,35.34,8590.0,33.4049,33.4144,33.386,33.3955,8590.0
2019-01-25 13:15:00,35.34,35.36,35.32,35.34,9311.0,33.3955,33.4144,33.3766,33.3955,9311.0
2019-01-25 13:20:00,35.34,35.38,35.34,35.38,11177.0,33.3955,33.4333,33.3955,33.4333,11177.0
2019-01-25 13:25:00,35.38,35.38,35.34,35.37,11414.0,33.4333,33.4333,33.3955,33.4238,11414.0
2019-01-25 13:30:00,35.36,35.37,35.32,35.32,7673.0,33.4144,33.4238,33.3766,33.3766,7673.0
2019-01-25 13:35:00,35.32,35.34,35.25,35.27,47399.0,33.3766,33.3955,33.3104,33.3293,47399.0
2019-01-25 13:40:00,35.27,35.27,35.21,35.25,39937.0,33.3293,33.3293,33.2726,33.3104,39937.0
2019-01-25 13:45:00,35.26,35.3,35.26,35.28,5976.0,33.3199,33.3577,33.3199,33.3388,5976.0
2019-01-25 13:50:00,35.25,35.25,35.21,35.23,605137.0,33.3104,33.3104,33.2726,33.2915,605137.0
2019-01-25 13:55:00,35.22,35.23,35.2,35.22,131817.0,33.2821,33.2915,33.2632,33.2821,131817.0
2019-01-25 14:00:00,35.22,35.22,35.19,35.2,10716.0,33.2821,33.2821,33.2537,33.2632,10716.0
2019-01-25 14:05:00,35.2,35.24,35.2,35.23,8684.0,33.2632,33.301,33.2632,33.2915,8684.0
2019-01-25 14:10:00,35.23,35.23,35.2,35.23,11902.0,33.2915,33.2915,33.2632,33.2915,11902.0
2019-01-25 14:15:00,35.23,35.23,35.19,35.2,13380.0,33.2915,33.2915,33.2537,33.2632,13380.0
2019-01-25 14:20:00,35.2,35.2,35.16,35.18,15134.0,33.2632,33.2632,33.2254,33.2443,15134.0
2019-01-25 14:25:00,35.18,35.18,35.11,35.12,118165.0,33.2443,33.2443,33.1781,33.1876,118165.0
2019-01-25 14:30:00,35.13,35.14,35.02,35.05,494761.0,33.197,33.2065,33.0931,33.1214,494761.0
2019-01-25 14:35:00,35.04,35.09,35.03,35.09,16373.0,33.112,33.1592,33.1025,33.1592,16373.0
2019-01-25 14:40:00,35.09,35.09,35.06,35.09,16082.0,33.1592,33.1592,33.1309,33.1592,16082.0
2019-01-25 14:45:00,35.09,35.14,35.07,35.13,45238.0,33.1592,33.2065,33.1403,33.197,45238.0
2019-01-25 14:50:00,35.13,35.17,35.11,35.16,21638.0,33.197,33.2348,33.1781,33.2254,21638.0
2019-01-25 14:55:00,35.16,35.2,35.16,35.2,28957.0,33.2254,33.2632,33.2254,33.2632,28957.0
2019-01-25 15:00:00,35.2,35.24,35.2,35.23,19344.0,33.2632,33.301,33.2632,33.2915,19344.0
2019-01-25 15:05:00,35.24,35.25,35.23,35.24,9580.0,33.301,33.3104,33.2915,33.301,9580.0
2019-01-25 15:10:00,35.25,35.27,35.19,35.2,23491.0,33.3104,33.3293,33.2537,33.2632,23491.0
2019-01-25 15:15:00,35.2,35.21,35.2,35.2,16336.0,33.2632,33.2726,33.2632,33.2632,16336.0
2019-01-25 15:20:00,35.19,35.21,35.17,35.17,20649.0,33.2537,33.2726,33.2348,33.2348,20649.0
2019-01-25 15:25:00,35.17,35.19,35.14,35.16,40572.0,33.2348,33.2537,33.2065,33.2254,40572.0
2019-01-25 15:30:00,35.16,35.18,35.11,35.15,225532.0,33.2254,33.2443,33.1781,33.2159,225532.0
2019-01-25 15:35:00,35.15,35.23,35.15,35.22,129309.0,33.2159,33.2915,33.2159,33.2821,129309.0
2019-01-25 15:40:00,35.23,35.25,35.18,35.24,88270.0,33.2915,33.3104,33.2443,33.301,88270.0
2019-01-25 15:45:00,35.24,35.28,35.24,35.25,49190.0,33.301,33.3388,33.301,33.3104,49190.0
2019-01-25 15:50:00,35.26,35.27,35.2,35.2,78044.0,33.3199,33.3293,33.2632,33.2632,78044.0
2019-01-25 15:55:00,35.2,35.23,35.18,35.23,169860.0,33.2632,33.2915,33.2443,33.2915,169860.0
2019-01-28 09:30:00,34.88,35.11,34.8,34.95,96842.0,32.9608,33.1781,32.8852,33.0269,96842.0
2019-01-28 09:35:00,34.95,34.99,34.87,34.95,67821.0,33.0269,33.0647,32.9513,33.0269,67821.0
2019-01-28 09:40:00,34.94,35.1,34.92,35.09,43643.0,33.0175,33.1687,32.9986,33.1592,43643.0
2019-01-28 09:45:00,35.08,35.11,35.06,35.08,17317.0,33.1498,33.1781,33.1309,33.1498,17317.0
2019-01-28 09:50:00,35.06,35.15,35.03,35.1,53751.0,33.1309,33.2159,33.1025,33.1687,53751.0
2019-01-28 09:55:00,35.1,35.2,35.09,35.19,23669.0,33.1687,33.2632,33.1592,33.2537,23669.0
2019-01-28 10:00:00,35.18,35.21,35.14,35.16,53932.0,33.2443,33.2726,33.2065,33.2254,53932.0
2019-01-28 10:05:00,35.17,35.28,35.16,35.28,66711.0,33.2348,33.3388,33.2254,33.3388,66711.0
2019-01-28 10:10:00,35.28,35.31,35.22,35.22,39274.0,33.3388,33.3671,33.2821,33.2821,39274.0
2019-01-28 10:15:00,35.22,35.32,35.21,35.32,36075.0,33.2821,33.3766,33.2726,33.3766,36075.0
2019-01-28 10:20:00,35.33,35.4,35.33,35.38,29285.0,33.386,33.4522,33.386,33.4333,29285.0
2019-01-28 10:25:00,35.38,35.4,35.36,35.38,16265.0,33.4333,33.4522,33.4144,33.4333,16265.0
2019-01-28 10:30:00,35.4,35.44,35.39,35.43,36222.0,33.4522,33.49,33.4427,33.4805,36222.0
2019-01-28 10:35:00,35.44,35.48,35.42,35.43,62461.0,33.49,33.5278,33.4711,33.4805,62461.0
2019-01-28 10:40:00,35.43,35.52,35.43,35.52,32072.0,33.4805,33.5656,33.4805,33.5656,32072.0
2019-01-28 10:45:00,35.53,35.53,35.46,35.46,57477.0,33.575,33.575,33.5089,33.5089,57477.0
2019-01-28 10:50:00,35.46,35.52,35.45,35.5,39650.0,33.5089,33.5656,33.4994,33.5467,39650.0
2019-01-28 10:55:00,35.5,35.5,35.44,35.45,11545.0,33.5467,33.5467,33.49,33.4994,11545.0
2019-01-28 11:00:00,35.44,35.46,35.4,35.4,24799.0,33.49,33.5089,33.4522,33.4522,24799.0
2019-01-28 11:05:00,35.4,35.44,35.39,35.43,65087.0,33.4522,33.49,33.4427,33.4805,65087.0
2019-01-28 11:10:00,35.43,35.5,35.42,35.5,23963.0,33.4805,33.5467,33.4711,33.5467,23963.0
2019-01-28 11:15:00,35.5,35.5,35.41,35.41,59025.0,33.5467,33.5467,33.4616,33.4616,59025.0
2019-01-28 11:20:00,35.41,35.44,35.38,35.4,15843.0,33.4616,33.49,33.4333,33.4522,15843.0
2019-01-28 11:25:00,35.4,35.44,35.4,35.41,23613.0,33.4522,33.49,33.4522,33.4616,23613.0
2019-01-28 11:30:00,35.42,35.45,35.38,35.39,13464.0,33.4711,33.4994,33.4333,33.4427,13464.0
2019-01-28 11:35:00,35.38,35.38,35.28,35.29,9745.0,33.4333,33.4333,33.3388,33.3482,9745.0
2019-01-28 11:40:00,35.27,35.28,35.2,35.2,10182.0,33.3293,33.3388,33.2632,33.2632,10182.0
2019-01-28 11:45:00,35.2,35.24,35.13,35.17,34773.0,33.2632,33.301,33.197,33.2348,34773.0
2019-01-28 11:50:00,35.16,35.18,35.11,35.13,19935.0,33.2254,33.2443,33.1781,33.197,19935.0
2019-01-28 11:55:00,35.13,35.15,35.1,35.11,19388.0,33.197,33.2159,33.1687,33.1781,19388.0
2019-01-28 12:00:00,35.1,35.13,35.07,35.1,49648.0,33.1687,33.197,33.1403,33.1687,49648.0
2019-01-28 12:05:00,35.1,35.15,35.09,35.14,31701.0,33.1687,33.2159,33.1592,33.2065,31701.0
2019-01-28 12:10:00,35.14,35.18,35.14,35.15,10221.0,33.2065,33.2443,33.2065,33.2159,10221.0
2019-01-28 12:15:00,35.16,35.24,35.16,35.22,9899.0,33.2254,33.301,33.2254,33.2821,9899.0
2019-01-28 12:20:00,35.22,35.26,35.22,35.26,8898.0,33.2821,33.3199,33.2821,33.3199,8898.0
2019-01-28 12:25:00,35.26,35.26,35.24,35.25,18469.0,33.3199,33.3199,33.301,33.3104,18469.0
2019-01-28 12:30:00,35.25,35.26,35.23,35.24,17906.0,33.3104,33.3199,33.2915,33.301,17906.0
2019-01-28 12:35:00,35.23,35.24,35.22,35.24,6685.0,33.2915,33.301,33.2821,33.301,6685.0
2019-01-28 12:40:00,35.25,35.26,35.24,35.24,1258.0,33.3104,33.3199,33.301,33.301,1258.0
2019-01-28 12:45:00,35.24,35.27,35.24,35.26,1896.0,33.301,33.3293,33.301,33.3199,1896.0
2019-01-28 12:50:00,35.27,35.28,35.24,35.25,22553.0,33.3293,33.3388,33.301,33.3104,22553.0
2019-01-28 12:55:00,35.24,35.26,35.22,35.25,11134.0,33.301,33.3199,33.2821,33.3104,11134.0
2019-01-28 13:00:00,35.24,35.26,35.24,35.24,16062.0,33.301,33.3199,33.301,33.301,16062.0
2019-01-28 13:05:00,35.25,35.32,35.24,35.32,3669.0,33.3104,33.3766,33.301,33.3766,3669.0
2019-01-28 13:10:00,35.33,35.34,35.31,35.31,38569.0,33.386,33.3955,33.3671,33.3671,38569.0
2019-01-28 13:15:00,35.32,35.34,35.32,35.33,4167.0,33.3766,33.3955,33.3766,33.386,4167.0
2019-01-28 13:20:00,35.33,35.37,35.32,35.35,41182.0,33.386,33.4238,33.3766,33.4049,41182.0
2019-01-28 13:25:00,35.34,35.35,35.32,35.33,6975.0,33.3955,33.4049,33.3766,33.386,6975.0
2019-01-28 13:30:00,35.34,35.39,35.32,35.39,34665.0,33.3955,33.4427,33.3766,33.4427,34665.0
2019-01-28 13:35:00,35.4,35.4,35.36,35.36,13964.0,33.4522,33.4522,33.4144,33.4144,13964.0
2019-01-28 13:40:00,35.36,35.38,35.36,35.37,4276.0,33.4144,33.4333,33.4144,33.4238,4276.0
2019-01-28 13:45:00,35.38,35.4,35.37,35.39,6500.0,33.4333,33.4522,33.4238,33.4427,6500.0
2019-01-28 13:50:00,35.4,35.41,35.37,35.4,7302.0,33.4522,33.4616,33.4238,33.4522,7302.0
2019-01-28 13:55:00,35.4,35.41,35.4,35.4,3250.0,33.4522,33.4616,33.4522,33.4522,3250.0
2019-01-28 14:00:00,35.41,35.42,35.38,35.38,3810.0,33.4616,33.4711,33.4333,33.4333,3810.0
2019-01-28 14:05:00,35.39,35.4,35.38,35.4,2311.0,33.4427,33.4522,33.4333,33.4522,2311.0
2019-01-28 14:10:00,35.41,35.41,35.37,35.37,4863.0,33.4616,33.4616,33.4238,33.4238,4863.0
2019-01-28 14:15:00,35.36,35.37,35.35,35.36,54677.0,33.4144,33.4238,33.4049,33.4144,54677.0
2019-01-28 14:20:00,35.36,35.37,35.29,35.29,44563.0,33.4144,33.4238,33.3482,33.3482,44563.0
2019-01-28 14:25:00,35.28,35.3,35.26,35.29,5713.0,33.3388,33.3577,33.3199,33.3482,5713.0
2019-01-28 14:30:00,35.29,35.31,35.28,35.3,3372.0,33.3482,33.3671,33.3388,33.3577,3372.0
2019-01-28 14:35:00,35.29,35.32,35.28,35.32,6821.0,33.3482,33.3766,33.3388,33.3766,6821.0
2019-01-28 14:40:00,35.32,35.32,35.27,35.28,16987.0,33.3766,33.3766,33.3293,33.3388,16987.0
2019-01-28 14:45:00,35.28,35.3,35.27,35.28,8435.0,33.3388,33.3577,33.3293,33.3388,8435.0
2019-01-28 14:50:00,35.29,35.32,35.29,35.3,5822.0,33.3482,33.3766,33.3482,33.3577,5822.0
2019-01-28 14:55:00,35.3,35.31,35.26,35.27,5346.0,33.3577,33.3671,33.3199,33.3293,5346.0
2019-01-28 15:00:00,35.27,35.3,35.27,35.28,7199.0,33.3293,33.3577,33.3293,33.3388,7199.0
2019-01-28 15:05:00,35.27,35.27,35.22,35.27,10270.0,33.3293,33.3293,33.2821,33.3293,10270.0
2019-01-28 15:10:00,35.27,35.33,35.26,35.33,2679.0,33.3293,33.386,33.3199,33.386,2679.0
2019-01-28 15:15:00,35.33,35.33,35.3,35.32,7904.0,33.386,33.386,33.3577,33.3766,7904.0
2019-01-28 15:20:00,35.33,35.37,35.33,35.35,5300.0,33.386,33.4238,33.386,33.4049,5300.0
2019-01-28 15:25:00,35.36,35.36,35.3,35.32,38934.0,33.4144,33.4144,33.3577,33.3766,38934.0
2019-01-28 15:30:00,35.3,35.32,35.28,35.32,14126.0,33.3577,33.3766,33.3388,33.3766,14126.0
2019-01-28 15:35:00,35.32,35.32,35.29,35.3,33420.0,33.3766,33.3766,33.3482,33.3577,33420.0
2019-01-28 15:40:00,35.29,35.31,35.28,35.29,55101.0,33.3482,33.3671,33.3388,33.3482,55101.0
2019-01-28 15:45:00,35.29,35.3,35.26,35.27,93425.0,33.3482,33.3577,33.3199,33.3293,93425.0
2019-01-28 15:50:00,35.27,35.3,35.24,35.28,132207.0,33.3293,33.3577,33.301,33.3388,132207.0
2019-01-28 15:55:00,35.29,35.34,35.28,35.33,281572.0,33.3482,33.3955,33.3388,33.386,281572.0
2019-01-29 09:30:00,34.96,35.05,34.79,34.81,109568.0,33.0364,33.1214,32.8757,32.8946,109568.0
2019-01-29 09:35:00,34.81,34.83,34.68,34.71,150982.0,32.8946,32.9135,32.7718,32.8002,150982.0
2019-01-29 09:40:00,34.7,34.79,34.6,34.71,91235.0,32.7907,32.8757,32.6962,32.8002,91235.0
2019-01-29 09:45:00,34.71,34.87,34.7,34.85,95035.0,32.8002,32.9513,32.7907,32.9324,95035.0
2019-01-29 09:50:00,34.85,34.98,34.85,34.98,33715.0,32.9324,33.0553,32.9324,33.0553,33715.0
2019-01-29 09:55:00,34.99,35.1,34.99,35.04,57166.0,33.0647,33.1687,33.0647,33.112,57166.0
2019-01-29 10:00:00,35.04,35.22,35.04,35.18,32895.0,33.112,33.2821,33.112,33.2443,32895.0
2019-01-29 10:05:00,35.19,35.2,35.11,35.15,27977.0,33.2537,33.2632,33.1781,33.2159,27977.0
2019-01-29 10:10:00,35.14,35.19,35.07,35.07,30713.0,33.2065,33.2537,33.1403,33.1403,30713.0
2019-01-29 10:15:00,35.07,35.12,35.05,35.08,24162.0,33.1403,33.1876,33.1214,33.1498,24162.0
2019-01-29 10:20:00,35.09,35.12,35.08,35.11,17431.0,33.1592,33.1876,33.1498,33.1781,17431.0
2019-01-29 10:25:00,35.12,35.17,35.12,35.14,22677.0,33.1876,33.2348,33.1876,33.2065,22677.0
2019-01-29 10:30:00,35.15,35.18,35.1,35.14,24991.0,33.2159,33.2443,33.1687,33.2065,24991.0
2019-01-29 10:35:00,35.15,35.22,35.14,35.21,18743.0,33.2159,33.2821,33.2065,33.2726,18743.0
2019-01-29 10:40:00,35.21,35.26,35.21,35.24,17998.0,33.2726,33.3199,33.2726,33.301,17998.0
2019-01-29 10:45:00,35.25,35.29,35.2,35.25,20588.0,33.3104,33.3482,33.2632,33.3104,20588.0
2019-01-29 10:50:00,35.25,35.25,35.16,35.2,79455.0,33.3104,33.3104,33.2254,33.2632,79455.0
2019-01-29 10:55:00,35.2,35.23,35.2,35.2,59992.0,33.2632,33.2915,33.2632,33.2632,59992.0
2019-01-29 11:00:00,35.19,35.24,35.19,35.19,34374.0,33.2537,33.301,33.2537,33.2537,34374.0
2019-01-29 11:05:00,35.18,35.22,35.17,35.2,19043.0,33.2443,33.2821,33.2348,33.2632,19043.0
2019-01-29 11:10:00,35.21,35.25,35.21,35.23,14033.0,33.2726,33.3104,33.2726,33.2915,14033.0
2019-01-29 11:15:00,35.24,35.28,35.24,35.27,8642.0,33.301,33.3388,33.301,33.3293,8642.0
2019-01-29 11:20:00,35.28,35.29,35.22,35.24,6869.0,33.3388,33.3482,33.2821,33.301,6869.0
2019-01-29 11:25:00,35.24,35.28,35.21,35.24,13868.0,33.301,33.3388,33.2726,33.301,13868.0
2019-01-29 11:30:00,35.25,35.31,35.25,35.29,12253.0,33.3104,33.3671,33.3104,33.3482,12253.0
2019-01-29 11:35:00,35.29,35.34,35.28,35.32,17403.0,33.3482,33.3955,33.3388,33.3766,17403.0
2019-01-29 11:40:00,35.31,35.32,35.27,35.29,8591.0,33.3671,33.3766,33.3293,33.3482,8591.0
2019-01-29 11:45:00,35.29,35.33,35.29,35.33,12017.0,33.3482,33.386,33.3482,33.386,12017.0
2019-01-29 11:50:00,35.33,35.35,35.32,35.34,7553.0,33.386,33.4049,33.3766,33.3955,7553.0
2019-01-29 11:55:00,35.35,35.37,35.34,35.35,9772.0,33.4049,33.4238,33.3955,33.4049,9772.0
2019-01-29 12:00:00,35.35,35.37,35.3,35.32,14113.0,33.4049,33.4238,33.3577,33.3766,14113.0
2019-01-29 12:05:00,35.33,35.34,35.32,35.32,7567.0,33.386,33.3955,33.3766,33.3766,7567.0
2019-01-29 12:10:00,35.32,35.35,35.29,35.35,47179.0,33.3766,33.4049,33.3482,33.4049,47179.0
2019-01-29 12:15:00,35.36,35.4,35.36,35.38,16943.0,33.4144,33.4522,33.4144,33.4333,16943.0
2019-01-29 12:20:00,35.38,35.39,35.37,35.39,7081.0,33.4333,33.4427,33.4238,33.4427,7081.0
2019-01-29 12:25:00,35.39,35.4,35.35,35.36,11171.0,33.4427,33.4522,33.4049,33.4144,11171.0
2019-01-29 12:30:00,35.35,35.35,35.32,35.35,23104.0,33.4049,33.4049,33.3766,33.4049,23104.0
2019-01-29 12:35:00,35.35,35.36,35.33,35.34,148664.0,33.4049,33.4144,33.386,33.3955,148664.0
2019-01-29 12:40:00,35.34,35.34,35.3,35.32,28825.0,33.3955,33.3955,33.3577,33.3766,28825.0
2019-01-29 12:45:00,35.32,35.34,35.31,35.33,8756.0,33.3766,33.3955,33.3671,33.386,8756.0
2019-01-29 12:50:00,35.33,35.37,35.32,35.37,102968.0,33.386,33.4238,33.3766,33.4238,102968.0
2019-01-29 12:55:00,35.38,35.4,35.36,35.36,23304.0,33.4333,33.4522,33.4144,33.4144,23304.0
2019-01-29 13:00:00,35.36,35.38,35.35,35.37,13489.0,33.4144,33.4333,33.4049,33.4238,13489.0
2019-01-29 13:05:00,35.37,35.39,35.36,35.39,13645.0,33.4238,33.4427,33.4144,33.4427,13645.0
2019-01-29 13:10:00,35.4,35.42,35.39,35.41,14119.0,33.4522,33.4711,33.4427,33.4616,14119.0
2019-01-29 13:15:00,35.41,35.5,35.41,35.5,23230.0,33.4616,33.5467,33.4616,33.5467,23230.0
2019-01-29 13:20:00,35.51,35.52,35.5,35.51,17771.0,33.5561,33.5656,33.5467,33.5561,17771.0
2019-01-29 13:25:00,35.51,35.53,35.51,35.52,6988.0,33.5561,33.575,33.5561,33.5656,6988.0
2019-01-29 13:30:00,35.53,35.54,35.51,35.52,38948.0,33.575,33.5845,33.5561,33.5656,38948.0
2019-01-29 13:35:00,35.5,35.54,35.48,35.53,49767.0,33.5467,33.5845,33.5278,33.575,49767.0
2019-01-29 13:40:00,35.52,35.61,35.52,35.6,69230.0,33.5656,33.6506,33.5656,33.6412,69230.0
2019-01-29 13:45:00,35.61,35.63,35.58,35.58,8441.0,33.6506,33.6695,33.6223,33.6223,8441.0
2019-01-29 13:50:00,35.58,35.63,35.57,35.62,15497.0,33.6223,33.6695,33.6128,33.6601,15497.0
2019-01-29 13:55:00,35.62,35.64,35.6,35.64,122599.0,33.6601,33.679,33.6412,33.679,122599.0
2019-01-29 14:00:00,35.63,35.65,35.62,35.65,16729.0,33.6695,33.6884,33.6601,33.6884,16729.0
2019-01-29 14:05:00,35.65,35.65,35.62,35.65,22909.0,33.6884,33.6884,33.6601,33.6884,22909.0
2019-01-29 14:10:00,35.64,35.64,35.59,35.59,11375.0,33.679,33.679,33.6317,33.6317,11375.0
2019-01-29 14:15:00,35.6,35.6,35.57,35.59,19848.0,33.6412,33.6412,33.6128,33.6317,19848.0
2019-01-29 14:20:00,35.59,35.61,35.58,35.61,5614.0,33.6317,33.6506,33.6223,33.6506,5614.0
2019-01-29 14:25:00,35.61,35.61,35.59,35.59,8737.0,33.6506,33.6506,33.6317,33.6317,8737.0
2019-01-29 14:30:00,35.59,35.63,35.59,35.63,10575.0,33.6317,33.6695,33.6317,33.6695,10575.0
2019-01-29 14:35:00,35.64,35.68,35.62,35.68,17272.0,33.679,33.7168,33.6601,33.7168,17272.0
2019-01-29 14:40:00,35.68,35.68,35.65,35.66,10333.0,33.7168,33.7168,33.6884,33.6979,10333.0
2019-01-29 14:45:00,35.66,35.67,35.61,35.63,21937.0,33.6979,33.7073,33.6506,33.6695,21937.0
2019-01-29 14:50:00,35.63,35.67,35.61,35.67,21086.0,33.6695,33.7073,33.6506,33.7073,21086.0
2019-01-29 14:55:00,35.67,35.68,35.61,35.61,23150.0,33.7073,33.7168,33.6506,33.6506,23150.0
2019-01-29 15:00:00,35.63,35.66,35.59,35.65,93537.0,33.6695,33.6979,33.6317,33.6884,93537.0
2019-01-29 15:05:00,35.65,35.7,35.63,35.68,29159.0,33.6884,33.7357,33.6695,33.7168,29159.0
2019-01-29 15:10:00,35.68,35.7,35.67,35.69,15241.0,33.7168,33.7357,33.7073,33.7262,15241.0
2019-01-29 15:15:00,35.7,35.72,35.69,35.71,24091.0,33.7357,33.7546,33.7262,33.7451,24091.0
2019-01-29 15:20:00,35.72,35.75,35.71,35.73,24583.0,33.7546,33.7829,33.7451,33.764,24583.0
2019-01-29 15:25:00,35.73,35.76,35.72,35.76,42511.0,33.764,33.7924,33.7546,33.7924,42511.0
2019-01-29 15:30:00,35.76,35.8,35.76,35.77,40009.0,33.7924,33.8302,33.7924,33.8018,40009.0
2019-01-29 15:35:00,35.77,35.77,35.72,35.75,44583.0,33.8018,33.8018,33.7546,33.7829,44583.0
2019-01-29 15:40:00,35.75,35.81,35.75,35.77,49696.0,33.7829,33.8396,33.7829,33.8018,49696.0
2019-01-29 15:45:00,35.77,35.78,35.72,35.74,72779.0,33.8018,33.8113,33.7546,33.7735,72779.0
2019-01-29 15:50:00,35.74,35.74,35.7,35.73,159112.0,33.7735,33.7735,33.7357,33.764,159112.0
2019-01-29 15:55:00,35.73,35.74,35.71,35.73,287900.0,33.764,33.7735,33.7451,33.764,287900.0
2019-01-30 09:30:00,35.85,35.94,35.63,35.64,86459.0,33.8774,33.9625,33.6695,33.679,86459.0
2019-01-30 09:35:00,35.64,35.66,35.48,35.63,119844.0,33.679,33.6979,33.5278,33.6695,119844.0
2019-01-30 09:40:00,35.62,35.63,35.49,35.53,44304.0,33.6601,33.6695,33.5372,33.575,44304.0
2019-01-30 09:45:00,35.56,35.61,35.47,35.47,34677.0,33.6034,33.6506,33.5183,33.5183,34677.0
2019-01-30 09:50:00,35.47,35.54,35.46,35.54,32853.0,33.5183,33.5845,33.5089,33.5845,32853.0
2019-01-30 09:55:00,35.54,35.54,35.47,35.52,16812.0,33.5845,33.5845,33.5183,33.5656,16812.0
2019-01-30 10:00:00,35.51,35.51,35.38,35.47,226790.0,33.5561,33.5561,33.4333,33.5183,226790.0
2019-01-30 10:05:00,35.48,35.53,35.42,35.44,36182.0,33.5278,33.575,33.4711,33.49,36182.0
2019-01-30 10:10:00,35.44,35.51,35.43,35.49,30979.0,33.49,33.5561,33.4805,33.5372,30979.0
2019-01-30 10:15:00,35.49,35.5,35.41,35.46,24026.0,33.5372,33.5467,33.4616,33.5089,24026.0
2019-01-30 10:20:00,35.46,35.56,35.46,35.55,59704.0,33.5089,33.6034,33.5089,33.5939,59704.0
2019-01-30 10:25:00,35.55,35.64,35.54,35.61,69107.0,33.5939,33.679,33.5845,33.6506,69107.0
2019-01-30 10:30:00,35.62,35.7,35.61,35.7,48940.0,33.6601,33.7357,33.6506,33.7357,48940.0
2019-01-30 10:35:00,35.7,35.7,35.66,35.68,15878.0,33.7357,33.7357,33.6979,33.7168,15878.0
2019-01-30 10:40:00,35.69,35.71,35.61,35.64,19256.0,33.7262,33.7451,33.6506,33.679,19256.0
2019-01-30 10:45:00,35.64,35.66,35.61,35.64,30198.0,33.679,33.6979,33.6506,33.679,30198.0
2019-01-30 10:50:00,35.64,35.65,35.6,35.65,21181.0,33.679,33.6884,33.6412,33.6884,21181.0
2019-01-30 10:55:00,35.65,35.65,35.58,35.59,16742.0,33.6884,33.6884,33.6223,33.6317,16742.0
2019-01-30 11:00:00,35.6,35.65,35.59,35.63,119065.0,33.6412,33.6884,33.6317,33.6695,119065.0
2019-01-30 11:05:00,35.62,35.65,35.6,35.64,34452.0,33.6601,33.6884,33.6412,33.679,34452.0
2019-01-30 11:10:00,35.63,35.64,35.59,35.61,12493.0,33.6695,33.679,33.6317,33.6506,12493.0
2019-01-30 11:15:00,35.61,35.61,35.57,35.58,31858.0,33.6506,33.6506,33.6128,33.6223,31858.0
2019-01-30 11:20:00,35.58,35.58,35.53,35.56,14154.0,33.6223,33.6223,33.575,33.6034,14154.0
2019-01-30 11:25:00,35.56,35.56,35.48,35.51,40266.0,33.6034,33.6034,33.5278,33.5561,40266.0
2019-01-30 11:30:00,35.49,35.54,35.49,35.53,24163.0,33.5372,33.5845,33.5372,33.575,24163.0
2019-01-30 11:35:00,35.54,35.54,35.5,35.5,17289.0,33.5845,33.5845,33.5467,33.5467,17289.0
2019-01-30 11:40:00,35.49,35.52,35.46,35.51,13448.0,33.5372,33.5656,33.5089,33.5561,13448.0
2019-01-30 11:45:00,35.52,35.59,35.52,35.58,13664.0,33.5656,33.6317,33.5656,33.6223,13664.0
2019-01-30 11:50:00,35.57,35.57,35.52,35.54,8350.0,33.6128,33.6128,33.5656,33.5845,8350.0
2019-01-30 11:55:00,35.55,35.55,35.47,35.47,16714.0,33.5939,33.5939,33.5183,33.5183,16714.0
2019-01-30 12:00:00,35.48,35.54,35.45,35.52,23681.0,33.5278,33.5845,33.4994,33.5656,23681.0
2019-01-30 12:05:00,35.52,35.54,35.49,35.53,26488.0,33.5656,33.5845,33.5372,33.575,26488.0
2019-01-30 12:10:00,35.54,35.55,35.52,35.54,7858.0,33.5845,33.5939,33.5656,33.5845,7858.0
2019-01-30 12:15:00,35.54,35.57,35.53,35.54,14279.0,33.5845,33.6128,33.575,33.5845,14279.0
2019-01-30 12:20:00,35.54,35.55,35.53,35.53,10139.0,33.5845,33.5939,33.575,33.575,10139.0
2019-01-30 12:25:00,35.53,35.57,35.53,35.56,10477.0,33.575,33.6128,33.575,33.6034,10477.0
2019-01-30 12:30:00,35.56,35.57,35.54,35.55,13237.0,33.6034,33.6128,33.5845,33.5939,13237.0
2019-01-30 12:35:00,35.55,35.57,35.52,35.53,54132.0,33.5939,33.6128,33.5656,33.575,54132.0
2019-01-30 12:40:00,35.53,35.54,35.48,35.48,23442.0,33.575,33.5845,33.5278,33.5278,23442.0
2019-01-30 12:45:00,35.49,35.51,35.48,35.51,8264.0,33.5372,33.5561,33.5278,33.5561,8264.0
2019-01-30 12:50:00,35.51,35.53,35.5,35.5,15361.0,33.5561,33.575,33.5467,33.5467,15361.0
2019-01-30 12:55:00,35.5,35.52,35.48,35.52,19786.0,33.5467,33.5656,33.5278,33.5656,19786.0
2019-01-30 13:00:00,35.52,35.52,35.46,35.46,18285.0,33.5656,33.5656,33.5089,33.5089,18285.0
2019-01-30 13:05:00,35.46,35.51,35.46,35.51,7012.0,33.5089,33.5561,33.5089,33.5561,7012.0
2019-01-30 13:10:00,35.5,35.51,35.49,35.49,10647.0,33.5467,33.5561,33.5372,33.5372,10647.0
2019-01-30 13:15:00,35.49,35.53,35.49,35.52,14548.0,33.5372,33.575,33.5372,33.5656,14548.0
2019-01-30 13:20:00,35.51,35.52,35.49,35.5,13750.0,33.5561,33.5656,33.5372,33.5467,13750.0
2019-01-30 13:25:00,35.5,35.51,35.48,35.5,24776.0,33.5467,33.5561,33.5278,33.5467,24776.0
2019-01-30 13:30:00,35.5,35.53,35.49,35.51,7416.0,33.5467,33.575,33.5372,33.5561,7416.0
2019-01-30 13:35:00,35.51,35.51,35.5,35.5,5674.0,33.5561,33.5561,33.5467,33.5467,5674.0
2019-01-30 13:40:00,35.5,35.54,35.5,35.52,15151.0,33.5467,33.5845,33.5467,33.5656,15151.0
2019-01-30 13:45:00,35.52,35.55,35.51,35.54,15674.0,33.5656,33.5939,33.5561,33.5845,15674.0
2019-01-30 13:50:00,35.54,35.54,35.49,35.51,16843.0,33.5845,33.5845,33.5372,33.5561,16843.0
2019-01-30 13:55:00,35.51,35.54,35.48,35.52,21686.0,33.5561,33.5845,33.5278,33.5656,21686.0
2019-01-30 14:00:00,35.53,35.91,35.52,35.91,92272.0,33.575,33.9341,33.5656,33.9341,92272.0
2019-01-30 14:05:00,35.91,35.93,35.86,35.86,86593.0,33.9341,33.953,33.8869,33.8869,86593.0
2019-01-30 14:10:00,35.86,35.96,35.82,35.96,62970.0,33.8869,33.9814,33.8491,33.9814,62970.0
2019-01-30 14:15:00,35.96,35.97,35.92,35.95,59497.0,33.9814,33.9908,33.9436,33.9719,59497.0
2019-01-30 14:20:00,35.96,36.0,35.94,35.97,58474.0,33.9814,34.0192,33.9625,33.9908,58474.0
2019-01-30 14:25:00,35.97,35.98,35.91,35.92,14293.0,33.9908,34.0003,33.9341,33.9436,14293.0
2019-01-30 14:30:00,35.91,35.93,35.88,35.93,20053.0,33.9341,33.953,33.9058,33.953,20053.0
2019-01-30 14:35:00,35.94,36.03,35.94,36.0,530061.0,33.9625,34.0475,33.9625,34.0192,530061.0
2019-01-30 14:40:00,36.01,36.06,35.97,36.06,56458.0,34.0286,34.0759,33.9908,34.0759,56458.0
2019-01-30 14:45:00,36.06,36.09,36.04,36.07,30240.0,34.0759,34.1042,34.057,34.0853,30240.0
2019-01-30 14:50:00,36.07,36.11,36.01,36.09,45676.0,34.0853,34.1231,34.0286,34.1042,45676.0
2019-01-30 14:55:00,36.1,36.15,36.08,36.15,93794.0,34.1137,34.1609,34.0948,34.1609,93794.0
2019-01-30 15:00:00,36.15,36.15,36.07,36.08,195324.0,34.1609,34.1609,34.0853,34.0948,195324.0
2019-01-30 15:05:00,36.08,36.13,36.07,36.08,171007.0,34.0948,34.142,34.0853,34.0948,171007.0
2019-01-30 15:10:00,36.06,36.06,36.0,36.03,49522.0,34.0759,34.0759,34.0192,34.0475,49522.0
2019-01-30 15:15:00,36.04,36.07,36.01,36.04,56548.0,34.057,34.0853,34.0286,34.057,56548.0
2019-01-30 15:20:00,36.05,36.06,35.98,35.99,16634.0,34.0664,34.0759,34.0003,34.0097,16634.0
2019-01-30 15:25:00,36.0,36.03,35.96,35.99,68200.0,34.0192,34.0475,33.9814,34.0097,68200.0
2019-01-30 15:30:00,35.98,36.02,35.95,35.95,123580.0,34.0003,34.0381,33.9719,33.9719,123580.0
2019-01-30 15:35:00,35.96,36.02,35.96,36.01,31629.0,33.9814,34.0381,33.9814,34.0286,31629.0
2019-01-30 15:40:00,36.0,36.02,35.97,36.02,47938.0,34.0192,34.0381,33.9908,34.0381,47938.0
2019-01-30 15:45:00,36.02,36.05,36.01,36.01,77684.0,34.0381,34.0664,34.0286,34.0286,77684.0
2019-01-30 15:50:00,36.01,36.02,35.95,35.98,97747.0,34.0286,34.0381,33.9719,34.0003,97747.0
2019-01-30 15:55:00,35.98,36.04,35.98,36.04,223050.0,34.0003,34.057,34.0003,34.057,223050.0
2019-01-31 09:30:00,36.02,36.04,35.92,35.97,48917.0,34.0381,34.057,33.9436,33.9908,48917.0
2019-01-31 09:35:00,35.99,36.02,35.91,35.92,49302.0,34.0097,34.0381,33.9341,33.9436,49302.0
2019-01-31 09:40:00,35.92,35.93,35.81,35.92,76135.0,33.9436,33.953,33.8396,33.9436,76135.0
2019-01-31 09:45:00,35.94,36.13,35.94,36.13,39378.0,33.9625,34.142,33.9625,34.142,39378.0
2019-01-31 09:50:00,36.12,36.26,36.12,36.26,106622.0,34.1326,34.2649,34.1326,34.2649,106622.0
2019-01-31 09:55:00,36.26,36.27,36.2,36.26,45906.0,34.2649,34.2743,34.2082,34.2649,45906.0
2019-01-31 10:00:00,36.26,36.42,36.24,36.41,441863.0,34.2649,34.4161,34.246,34.4066,441863.0
2019-01-31 10:05:00,36.41,36.54,36.4,36.46,271089.0,34.4066,34.5295,34.3972,34.4539,271089.0
2019-01-31 10:10:00,36.46,36.53,36.46,36.53,33057.0,34.4539,34.52,34.4539,34.52,33057.0
2019-01-31 10:15:00,36.53,36.6,36.52,36.6,85339.0,34.52,34.5862,34.5106,34.5862,85339.0
2019-01-31 10:20:00,36.59,36.63,36.53,36.53,36405.0,34.5767,34.6145,34.52,34.52,36405.0
2019-01-31 10:25:00,36.53,36.57,36.51,36.52,75530.0,34.52,34.5578,34.5011,34.5106,75530.0
2019-01-31 10:30:00,36.52,36.58,36.5,36.56,34615.0,34.5106,34.5673,34.4917,34.5484,34615.0
2019-01-31 10:35:00,36.56,36.6,36.55,36.58,69999.0,34.5484,34.5862,34.5389,34.5673,69999.0
2019-01-31 10:40:00,36.57,36.65,36.55,36.64,46590.0,34.5578,34.6334,34.5389,34.624,46590.0
2019-01-31 10:45:00,36.64,36.65,36.56,36.57,38249.0,34.624,34.6334,34.5484,34.5578,38249.0
2019-01-31 10:50:00,36.56,36.59,36.52,36.56,78836.0,34.5484,34.5767,34.5106,34.5484,78836.0
2019-01-31 10:55:00,36.55,36.62,36.54,36.58,33308.0,34.5389,34.6051,34.5295,34.5673,33308.0
2019-01-31 11:00:00,36.59,36.66,36.57,36.66,36083.0,34.5767,34.6429,34.5578,34.6429,36083.0
2019-01-31 11:05:00,36.67,36.67,36.59,36.6,25272.0,34.6523,34.6523,34.5767,34.5862,25272.0
2019-01-31 11:10:00,36.6,36.64,36.58,36.64,21106.0,34.5862,34.624,34.5673,34.624,21106.0
2019-01-31 11:15:00,36.64,36.65,36.59,36.62,27415.0,34.624,34.6334,34.5767,34.6051,27415.0
2019-01-31 11:20:00,36.62,36.67,36.61,36.67,25941.0,34.6051,34.6523,34.5956,34.6523,25941.0
2019-01-31 11:25:00,36.67,36.7,36.66,36.7,51270.0,34.6523,34.6807,34.6429,34.6807,51270.0
2019-01-31 11:30:00,36.7,36.73,36.68,36.7,29860.0,34.6807,34.709,34.6618,34.6807,29860.0
2019-01-31 11:35:00,36.7,36.77,36.69,36.77,29792.0,34.6807,34.7468,34.6712,34.7468,29792.0
2019-01-31 11:40:00,36.77,36.77,36.71,36.74,20254.0,34.7468,34.7468,34.6901,34.7185,20254.0
2019-01-31 11:45:00,36.73,36.77,36.71,36.76,36113.0,34.709,34.7468,34.6901,34.7374,36113.0
2019-01-31 11:50:00,36.76,36.78,36.71,36.78,32038.0,34.7374,34.7563,34.6901,34.7563,32038.0
2019-01-31 11:55:00,36.78,36.78,36.75,36.77,20239.0,34.7563,34.7563,34.7279,34.7468,20239.0
2019-01-31 12:00:00,36.77,36.79,36.75,36.75,16232.0,34.7468,34.7657,34.7279,34.7279,16232.0
2019-01-31 12:05:00,36.75,36.76,36.7,36.71,48753.0,34.7279,34.7374,34.6807,34.6901,48753.0
2019-01-31 12:10:00,36.7,36.7,36.62,36.64,28583.0,34.6807,34.6807,34.6051,34.624,28583.0
2019-01-31 12:15:00,36.65,36.69,36.64,36.67,14661.0,34.6334,34.6712,34.624,34.6523,14661.0
2019-01-31 12:20:00,36.66,36.69,36.64,36.68,21108.0,34.6429,34.6712,34.624,34.6618,21108.0
2019-01-31 12:25:00,36.67,36.67,36.61,36.62,56209.0,34.6523,34.6523,34.5956,34.6051,56209.0
2019-01-31 12:30:00,36.63,36.64,36.61,36.63,9262.0,34.6145,34.624,34.5956,34.6145,9262.0
2019-01-31 12:35:00,36.64,36.67,36.64,36.65,16605.0,34.624,34.6523,34.624,34.6334,16605.0
2019-01-31 12:40:00,36.65,36.67,36.55,36.55,50686.0,34.6334,34.6523,34.5389,34.5389,50686.0
2019-01-31 12:45:00,36.55,36.6,36.55,36.58,24763.0,34.5389,34.5862,34.5389,34.5673,24763.0
2019-01-31 12:50:00,36.58,36.61,36.57,36.61,16144.0,34.5673,34.5956,34.5578,34.5956,16144.0
2019-01-31 12:55:00,36.61,36.63,36.59,36.63,24484.0,34.5956,34.6145,34.5767,34.6145,24484.0
2019-01-31 13:00:00,36.63,36.66,36.6,36.65,24146.0,34.6145,34.6429,34.5862,34.6334,24146.0
2019-01-31 13:05:00,36.65,36.67,36.65,36.66,50712.0,34.6334,34.6523,34.6334,34.6429,50712.0
2019-01-31 13:10:00,36.66,36.68,36.63,36.63,41911.0,34.6429,34.6618,34.6145,34.6145,41911.0
2019-01-31 13:15:00,36.63,36.64,36.57,36.59,17178.0,34.6145,34.624,34.5578,34.5767,17178.0
2019-01-31 13:20:00,36.6,36.61,36.56,36.56,169732.0,34.5862,34.5956,34.5484,34.5484,169732.0
2019-01-31 13:25:00,36.55,36.61,36.54,36.58,51451.0,34.5389,34.5956,34.5295,34.5673,51451.0
2019-01-31 13:30:00,36.59,36.59,36.54,36.54,21133.0,34.5767,34.5767,34.5295,34.5295,21133.0
2019-01-31 13:35:00,36.55,36.58,36.54,36.57,28387.0,34.5389,34.5673,34.5295,34.5578,28387.0
2019-01-31 13:40:00,36.57,36.62,36.57,36.6,14034.0,34.5578,34.6051,34.5578,34.5862,14034.0
2019-01-31 13:45:00,36.61,36.62,36.58,36.59,26608.0,34.5956,34.6051,34.5673,34.5767,26608.0
2019-01-31 13:50:00,36.59,36.61,36.59,36.61,11128.0,34.5767,34.5956,34.5767,34.5956,11128.0
2019-01-31 13:55:00,36.6,36.64,36.6,36.62,12388.0,34.5862,34.624,34.5862,34.6051,12388.0
2019-01-31 14:00:00,36.62,36.65,36.61,36.64,19157.0,34.6051,34.6334,34.5956,34.624,19157.0
2019-01-31 14:05:00,36.64,36.7,36.64,36.68,19034.0,34.624,34.6807,34.624,34.6618,19034.0
2019-01-31 14:10:00,36.67,36.68,36.64,36.66,16188.0,34.6523,34.6618,34.624,34.6429,16188.0
2019-01-31 14:15:00,36.66,36.68,36.62,36.63,13709.0,34.6429,34.6618,34.6051,34.6145,13709.0
2019-01-31 14:20:00,36.64,36.68,36.63,36.66,10858.0,34.624,34.6618,34.6145,34.6429,10858.0
2019-01-31 14:25:00,36.66,36.66,36.63,36.65,12225.0,34.6429,34.6429,34.6145,34.6334,12225.0
2019-01-31 14:30:00,36.66,36.67,36.64,36.64,19436.0,34.6429,34.6523,34.624,34.624,19436.0
2019-01-31 14:35:00,36.64,36.68,36.63,36.66,23842.0,34.624,34.6618,34.6145,34.6429,23842.0
2019-01-31 14:40:00,36.66,36.67,36.64,36.65,10215.0,34.6429,34.6523,34.624,34.6334,10215.0
2019-01-31 14:45:00,36.65,36.66,36.63,36.64,18312.0,34.6334,34.6429,34.6145,34.624,18312.0
2019-01-31 14:50:00,36.63,36.68,36.62,36.67,10563.0,34.6145,34.6618,34.6051,34.6523,10563.0
2019-01-31 14:55:00,36.67,36.69,36.67,36.68,19501.0,34.6523,34.6712,34.6523,34.6618,19501.0
2019-01-31 15:00:00,36.68,36.69,36.66,36.68,27098.0,34.6618,34.6712,34.6429,34.6618,27098.0
2019-01-31 15:05:00,36.67,36.69,36.65,36.67,23663.0,34.6523,34.6712,34.6334,34.6523,23663.0
2019-01-31 15:10:00,36.66,36.67,36.54,36.54,59157.0,34.6429,34.6523,34.5295,34.5295,59157.0
2019-01-31 15:15:00,36.53,36.57,36.53,36.54,20332.0,34.52,34.5578,34.52,34.5295,20332.0
2019-01-31 15:20:00,36.54,36.57,36.54,36.57,23993.0,34.5295,34.5578,34.5295,34.5578,23993.0
2019-01-31 15:25:00,36.58,36.61,36.57,36.59,47229.0,34.5673,34.5956,34.5578,34.5767,47229.0
2019-01-31 15:30:00,36.6,36.63,36.58,36.59,76963.0,34.5862,34.6145,34.5673,34.5767,76963.0
2019-01-31 15:35:00,36.59,36.61,36.58,36.58,23888.0,34.5767,34.5956,34.5673,34.5673,23888.0
2019-01-31 15:40:00,36.58,36.59,36.55,36.57,40390.0,34.5673,34.5767,34.5389,34.5578,40390.0
2019-01-31 15:45:00,36.57,36.62,36.57,36.62,78792.0,34.5578,34.6051,34.5578,34.6051,78792.0
2019-01-31 15:50:00,36.61,36.68,36.61,36.68,47883.0,34.5956,34.6618,34.5956,34.6618,47883.0
2019-01-31 15:55:00,36.68,36.71,36.66,36.66,233128.0,34.6618,34.6901,34.6429,34.6429,233128.0
2019-02-01 09:30:00,36.65,36.86,36.58,36.69,94173.0,34.6334,34.8319,34.5673,34.6712,94173.0
2019-02-01 09:35:00,36.7,36.92,36.7,36.91,149023.0,34.6807,34.8885,34.6807,34.8791,149023.0
2019-02-01 09:40:00,36.93,36.98,36.88,36.88,76864.0,34.898,34.9452,34.8508,34.8508,76864.0
2019-02-01 09:45:00,36.87,36.94,36.83,36.85,66338.0,34.8413,34.9074,34.8035,34.8224,66338.0
2019-02-01 09:50:00,36.84,36.84,36.71,36.75,52637.0,34.813,34.813,34.6901,34.7279,52637.0
2019-02-01 09:55:00,36.75,36.78,36.67,36.68,56208.0,34.7279,34.7563,34.6523,34.6618,56208.0
2019-02-01 10:00:00,36.68,36.85,36.67,36.82,75526.0,34.6618,34.8224,34.6523,34.7941,75526.0
2019-02-01 10:05:00,36.83,36.88,36.76,36.84,100030.0,34.8035,34.8508,34.7374,34.813,100030.0
2019-02-01 10:10:00,36.84,36.87,36.77,36.77,47290.0,34.813,34.8413,34.7468,34.7468,47290.0
2019-02-01 10:15:00,36.78,36.79,36.7,36.7,23080.0,34.7563,34.7657,34.6807,34.6807,23080.0
2019-02-01 10:20:00,36.7,36.73,36.69,36.72,110668.0,34.6807,34.709,34.6712,34.6996,110668.0
2019-02-01 10:25:00,36.73,36.73,36.66,36.66,31320.0,34.709,34.709,34.6429,34.6429,31320.0
2019-02-01 10:30:00,36.66,36.69,36.62,36.66,88328.0,34.6429,34.6712,34.6051,34.6429,88328.0
2019-02-01 10:35:00,36.67,36.77,36.66,36.76,24291.0,34.6523,34.7468,34.6429,34.7374,24291.0
2019-02-01 10:40:00,36.77,36.82,36.75,36.76,26064.0,34.7468,34.7941,34.7279,34.7374,26064.0
2019-02-01 10:45:00,36.77,36.8,36.71,36.72,31788.0,34.7468,34.7752,34.6901,34.6996,31788.0
2019-02-01 10:50:00,36.72,36.73,36.62,36.64,47808.0,34.6996,34.709,34.6051,34.624,47808.0
2019-02-01 10:55:00,36.64,36.65,36.59,36.61,25263.0,34.624,34.6334,34.5767,34.5956,25263.0
2019-02-01 11:00:00,36.61,36.61,36.53,36.57,26551.0,34.5956,34.5956,34.52,34.5578,26551.0
2019-02-01 11:05:00,36.56,36.67,36.56,36.67,14127.0,34.5484,34.6523,34.5484,34.6523,14127.0
2019-02-01 11:10:00,36.67,36.69,36.58,36.69,30520.0,34.6523,34.6712,34.5673,34.6712,30520.0
2019-02-01 11:15:00,36.69,36.72,36.67,36.68,21665.0,34.6712,34.6996,34.6523,34.6618,21665.0
2019-02-01 11:20:00,36.68,36.77,36.67,36.76,38815.0,34.6618,34.7468,34.6523,34.7374,38815.0
2019-02-01 11:25:00,36.76,36.82,36.76,36.79,18721.0,34.7374,34.7941,34.7374,34.7657,18721.0
2019-02-01 11:30:00,36.79,36.83,36.76,36.82,30124.0,34.7657,34.8035,34.7374,34.7941,30124.0
2019-02-01 11:35:00,36.82,36.85,36.81,36.81,18283.0,34.7941,34.8224,34.7846,34.7846,18283.0
2019-02-01 11:40:00,36.81,36.85,36.81,36.83,23120.0,34.7846,34.8224,34.7846,34.8035,23120.0
2019-02-01 11:45:00,36.83,36.85,36.8,36.81,43699.0,34.8035,34.8224,34.7752,34.7846,43699.0
2019-02-01 11:50:00,36.81,36.83,36.81,36.82,13471.0,34.7846,34.8035,34.7846,34.7941,13471.0
2019-02-01 11:55:00,36.82,36.83,36.79,36.83,13936.0,34.7941,34.8035,34.7657,34.8035,13936.0
2019-02-01 12:00:00,36.83,36.83,36.77,36.78,12932.0,34.8035,34.8035,34.7468,34.7563,12932.0
2019-02-01 12:05:00,36.78,36.79,36.75,36.76,26113.0,34.7563,34.7657,34.7279,34.7374,26113.0
2019-02-01 12:10:00,36.76,36.79,36.76,36.78,14781.0,34.7374,34.7657,34.7374,34.7563,14781.0
2019-02-01 12:15:00,36.78,36.79,36.75,36.77,12077.0,34.7563,34.7657,34.7279,34.7468,12077.0
2019-02-01 12:20:00,36.77,36.77,36.71,36.71,21312.0,34.7468,34.7468,34.6901,34.6901,21312.0
2019-02-01 12:25:00,36.71,36.78,36.7,36.78,8819.0,34.6901,34.7563,34.6807,34.7563,8819.0
2019-02-01 12:30:00,36.77,36.77,36.74,36.75,15445.0,34.7468,34.7468,34.7185,34.7279,15445.0
2019-02-01 12:35:00,36.76,36.77,36.69,36.69,11532.0,34.7374,34.7468,34.6712,34.6712,11532.0
2019-02-01 12:40:00,36.68,36.71,36.67,36.68,8017.0,34.6618,34.6901,34.6523,34.6618,8017.0
2019-02-01 12:45:00,36.68,36.72,36.68,36.7,11379.0,34.6618,34.6996,34.6618,34.6807,11379.0
2019-02-01 12:50:00,36.7,36.7,36.65,36.66,10330.0,34.6807,34.6807,34.6334,34.6429,10330.0
2019-02-01 12:55:00,36.65,36.67,36.63,36.64,6475.0,34.6334,34.6523,34.6145,34.624,6475.0
2019-02-01 13:00:00,36.64,36.68,36.63,36.68,9712.0,34.624,34.6618,34.6145,34.6618,9712.0
2019-02-01 13:05:00,36.67,36.72,36.66,36.69,77256.0,34.6523,34.6996,34.6429,34.6712,77256.0
2019-02-01 13:10:00,36.7,36.71,36.69,36.69,14502.0,34.6807,34.6901,34.6712,34.6712,14502.0
2019-02-01 13:15:00,36.69,36.72,36.67,36.72,14165.0,34.6712,34.6996,34.6523,34.6996,14165.0
2019-02-01 13:20:00,36.7,36.7,36.67,36.68,8896.0,34.6807,34.6807,34.6523,34.6618,8896.0
2019-02-01 13:25:00,36.68,36.71,36.68,36.71,10652.0,34.6618,34.6901,34.6618,34.6901,10652.0
2019-02-01 13:30:00,36.7,36.73,36.7,36.72,13464.0,34.6807,34.709,34.6807,34.6996,13464.0
2019-02-01 13:35:00,36.73,36.74,36.71,36.72,10180.0,34.709,34.7185,34.6901,34.6996,10180.0
2019-02-01 13:40:00,36.72,36.72,36.66,36.66,10853.0,34.6996,34.6996,34.6429,34.6429,10853.0
2019-02-01 13:45:00,36.66,36.68,36.64,36.66,14798.0,34.6429,34.6618,34.624,34.6429,14798.0
2019-02-01 13:50:00,36.66,36.69,36.66,36.67,26460.0,34.6429,34.6712,34.6429,34.6523,26460.0
2019-02-01 13:55:00,36.66,36.68,36.66,36.67,12445.0,34.6429,34.6618,34.6429,34.6523,12445.0
2019-02-01 14:00:00,36.67,36.67,36.63,36.63,23075.0,34.6523,34.6523,34.6145,34.6145,23075.0
2019-02-01 14:05:00,36.63,36.65,36.6,36.65,27389.0,34.6145,34.6334,34.5862,34.6334,27389.0
2019-02-01 14:10:00,36.65,36.66,36.61,36.62,53422.0,34.6334,34.6429,34.5956,34.6051,53422.0
2019-02-01 14:15:00,36.62,36.63,36.59,36.59,44596.0,34.6051,34.6145,34.5767,34.5767,44596.0
2019-02-01 14:20:00,36.59,36.61,36.56,36.56,48385.0,34.5767,34.5956,34.5484,34.5484,48385.0
2019-02-01 14:25:00,36.55,36.61,36.55,36.59,15240.0,34.5389,34.5956,34.5389,34.5767,15240.0
2019-02-01 14:30:00,36.58,36.65,36.58,36.64,21651.0,34.5673,34.6334,34.5673,34.624,21651.0
2019-02-01 14:35:00,36.63,36.64,36.6,36.6,11766.0,34.6145,34.624,34.5862,34.5862,11766.0
2019-02-01 14:40:00,36.61,36.65,36.6,36.62,11296.0,34.5956,34.6334,34.5862,34.6051,11296.0
2019-02-01 14:45:00,36.62,36.62,36.57,36.59,17014.0,34.6051,34.6051,34.5578,34.5767,17014.0
2019-02-01 14:50:00,36.59,36.6,36.52,36.53,107434.0,34.5767,34.5862,34.5106,34.52,107434.0
2019-02-01 14:55:00,36.53,36.55,36.52,36.55,12663.0,34.52,34.5389,34.5106,34.5389,12663.0
2019-02-01 15:00:00,36.54,36.54,36.51,36.53,20491.0,34.5295,34.5295,34.5011,34.52,20491.0
2019-02-01 15:05:00,36.52,36.54,36.5,36.52,14635.0,34.5106,34.5295,34.4917,34.5106,14635.0
2019-02-01 15:10:00,36.52,36.54,36.5,36.52,93516.0,34.5106,34.5295,34.4917,34.5106,93516.0
2019-02-01 15:15:00,36.51,36.56,36.51,36.55,22971.0,34.5011,34.5484,34.5011,34.5389,22971.0
2019-02-01 15:20:00,36.55,36.56,36.53,36.56,8829.0,34.5389,34.5484,34.52,34.5484,8829.0
2019-02-01 15:25:00,36.56,36.56,36.53,36.56,61399.0,34.5484,34.5484,34.52,34.5484,61399.0
2019-02-01 15:30:00,36.57,36.63,36.57,36.6,27690.0,34.5578,34.6145,34.5578,34.5862,27690.0
2019-02-01 15:35:00,36.6,36.62,36.58,36.59,12032.0,34.5862,34.6051,34.5673,34.5767,12032.0
2019-02-01 15:40:00,36.58,36.62,36.57,36.61,24460.0,34.5673,34.6051,34.5578,34.5956,24460.0
2019-02-01 15:45:00,36.62,36.63,36.59,36.59,51627.0,34.6051,34.6145,34.5767,34.5767,51627.0
2019-02-01 15:50:00,36.59,36.6,36.55,36.58,35640.0,34.5767,34.5862,34.5389,34.5673,35640.0
2019-02-01 15:55:00,36.58,36.62,36.57,36.61,203586.0,34.5673,34.6051,34.5578,34.5956,203586.0
2019-02-04 09:30:00,36.6,36.71,36.58,36.59,28527.0,34.5862,34.6901,34.5673,34.5767,28527.0
2019-02-04 09:35:00,36.58,36.62,36.42,36.42,153684.0,34.5673,34.6051,34.4161,34.4161,153684.0
2019-02-04 09:40:00,36.43,36.52,36.43,36.5,113960.0,34.4255,34.5106,34.4255,34.4917,113960.0
2019-02-04 09:45:00,36.49,36.64,36.48,36.64,20821.0,34.4822,34.624,34.4728,34.624,20821.0
2019-02-04 09:50:00,36.64,36.68,36.62,36.66,21329.0,34.624,34.6618,34.6051,34.6429,21329.0
2019-02-04 09:55:00,36.66,36.66,36.53,36.53,32941.0,34.6429,34.6429,34.52,34.52,32941.0
2019-02-04 10:00:00,36.54,36.56,36.47,36.55,67691.0,34.5295,34.5484,34.4633,34.5389,67691.0
2019-02-04 10:05:00,36.54,36.59,36.52,36.54,31033.0,34.5295,34.5767,34.5106,34.5295,31033.0
2019-02-04 10:10:00,36.54,36.64,36.54,36.61,23559.0,34.5295,34.624,34.5295,34.5956,23559.0
2019-02-04 10:15:00,36.61,36.61,36.53,36.57,21696.0,34.5956,34.5956,34.52,34.5578,21696.0
2019-02-04 10:20:00,36.56,36.58,36.54,36.56,17415.0,34.5484,34.5673,34.5295,34.5484,17415.0
2019-02-04 10:25:00,36.56,36.58,36.53,36.55,36904.0,34.5484,34.5673,34.52,34.5389,36904.0
2019-02-04 10:30:00,36.54,36.58,36.54,36.57,16798.0,34.5295,34.5673,34.5295,34.5578,16798.0
2019-02-04 10:35:00,36.57,36.6,36.56,36.57,17295.0,34.5578,34.5862,34.5484,34.5578,17295.0
2019-02-04 10:40:00,36.57,36.62,36.57,36.59,26302.0,34.5578,34.6051,34.5578,34.5767,26302.0
2019-02-04 10:45:00,36.6,36.6,36.55,36.55,15537.0,34.5862,34.5862,34.5389,34.5389,15537.0
2019-02-04 10:50:00,36.56,36.61,36.55,36.59,13808.0,34.5484,34.5956,34.5389,34.5767,13808.0
2019-02-04 10:55:00,36.59,36.6,36.55,36.55,39208.0,34.5767,34.5862,34.5389,34.5389,39208.0
2019-02-04 11:00:00,36.55,36.62,36.54,36.62,26138.0,34.5389,34.6051,34.5295,34.6051,26138.0
2019-02-04 11:05:00,36.61,36.61,36.55,36.55,13829.0,34.5956,34.5956,34.5389,34.5389,13829.0
2019-02-04 11:10:00,36.55,36.57,36.52,36.56,14005.0,34.5389,34.5578,34.5106,34.5484,14005.0
2019-02-04 11:15:00,36.55,36.58,36.53,36.54,16712.0,34.5389,34.5673,34.52,34.5295,16712.0
2019-02-04 11:20:00,36.54,36.55,36.48,36.5,27892.0,34.5295,34.5389,34.4728,34.4917,27892.0
2019-02-04 11:25:00,36.49,36.54,36.49,36.53,14217.0,34.4822,34.5295,34.4822,34.52,14217.0
2019-02-04 11:30:00,36.53,36.58,36.53,36.57,27094.0,34.52,34.5673,34.52,34.5578,27094.0
2019-02-04 11:35:00,36.57,36.59,36.56,36.58,36638.0,34.5578,34.5767,34.5484,34.5673,36638.0
2019-02-04 11:40:00,36.57,36.62,36.57,36.61,12905.0,34.5578,34.6051,34.5578,34.5956,12905.0
2019-02-04 11:45:00,36.62,36.67,36.61,36.67,21485.0,34.6051,34.6523,34.5956,34.6523,21485.0
2019-02-04 11:50:00,36.68,36.68,36.63,36.64,29786.0,34.6618,34.6618,34.6145,34.624,29786.0
2019-02-04 11:55:00,36.64,36.68,36.64,36.66,34742.0,34.624,34.6618,34.624,34.6429,34742.0
2019-02-04 12:00:00,36.67,36.69,36.66,36.68,17719.0,34.6523,34.6712,34.6429,34.6618,17719.0
2019-02-04 12:05:00,36.68,36.7,36.67,36.69,12396.0,34.6618,34.6807,34.6523,34.6712,12396.0
2019-02-04 12:10:00,36.69,36.73,36.68,36.73,12763.0,34.6712,34.709,34.6618,34.709,12763.0
2019-02-04 12:15:00,36.73,36.75,36.71,36.71,15706.0,34.709,34.7279,34.6901,34.6901,15706.0
2019-02-04 12:20:00,36.7,36.73,36.69,36.71,9714.0,34.6807,34.709,34.6712,34.6901,9714.0
2019-02-04 12:25:00,36.71,36.73,36.69,36.69,12369.0,34.6901,34.709,34.6712,34.6712,12369.0
2019-02-04 12:30:00,36.69,36.7,36.67,36.7,12775.0,34.6712,34.6807,34.6523,34.6807,12775.0
2019-02-04 12:35:00,36.7,36.72,36.7,36.7,22116.0,34.6807,34.6996,34.6807,34.6807,22116.0
2019-02-04 12:40:00,36.7,36.73,36.7,36.73,9886.0,34.6807,34.709,34.6807,34.709,9886.0
2019-02-04 12:45:00,36.73,36.74,36.71,36.72,16349.0,34.709,34.7185,34.6901,34.6996,16349.0
2019-02-04 12:50:00,36.72,36.72,36.7,36.7,10132.0,34.6996,34.6996,34.6807,34.6807,10132.0
2019-02-04 12:55:00,36.71,36.72,36.7,36.71,10950.0,34.6901,34.6996,34.6807,34.6901,10950.0
2019-02-04 13:00:00,36.71,36.71,36.67,36.71,17546.0,34.6901,34.6901,34.6523,34.6901,17546.0
2019-02-04 13:05:00,36.72,36.73,36.71,36.72,12318.0,34.6996,34.709,34.6901,34.6996,12318.0
2019-02-04 13:10:00,36.73,36.74,36.72,36.74,13429.0,34.709,34.7185,34.6996,34.7185,13429.0
2019-02-04 13:15:00,36.74,36.75,36.74,36.75,7833.0,34.7185,34.7279,34.7185,34.7279,7833.0
2019-02-04 13:20:00,36.76,36.78,36.76,36.77,6299.0,34.7374,34.7563,34.7374,34.7468,6299.0
2019-02-04 13:25:00,36.76,36.77,36.74,36.75,36629.0,34.7374,34.7468,34.7185,34.7279,36629.0
2019-02-04 13:30:00,36.75,36.77,36.74,36.76,11538.0,34.7279,34.7468,34.7185,34.7374,11538.0
2019-02-04 13:35:00,36.76,36.77,36.73,36.74,13532.0,34.7374,34.7468,34.709,34.7185,13532.0
2019-02-04 13:40:00,36.75,36.76,36.74,36.76,6547.0,34.7279,34.7374,34.7185,34.7374,6547.0
2019-02-04 13:45:00,36.76,36.8,36.76,36.78,39276.0,34.7374,34.7752,34.7374,34.7563,39276.0
2019-02-04 13:50:00,36.78,36.79,36.77,36.78,8030.0,34.7563,34.7657,34.7468,34.7563,8030.0
2019-02-04 13:55:00,36.78,36.79,36.74,36.75,14089.0,34.7563,34.7657,34.7185,34.7279,14089.0
2019-02-04 14:00:00,36.75,36.76,36.74,36.75,13021.0,34.7279,34.7374,34.7185,34.7279,13021.0
2019-02-04 14:05:00,36.76,36.79,36.76,36.79,12039.0,34.7374,34.7657,34.7374,34.7657,12039.0
2019-02-04 14:10:00,36.79,36.8,36.78,36.79,24467.0,34.7657,34.7752,34.7563,34.7657,24467.0
2019-02-04 14:15:00,36.79,36.81,36.77,36.77,27628.0,34.7657,34.7846,34.7468,34.7468,27628.0
2019-02-04 14:20:00,36.77,36.77,36.75,36.75,8407.0,34.7468,34.7468,34.7279,34.7279,8407.0
2019-02-04 14:25:00,36.75,36.76,36.74,36.75,8901.0,34.7279,34.7374,34.7185,34.7279,8901.0
2019-02-04 14:30:00,36.75,36.76,36.75,36.76,12377.0,34.7279,34.7374,34.7279,34.7374,12377.0
2019-02-04 14:35:00,36.76,36.77,36.76,36.76,9243.0,34.7374,34.7468,34.7374,34.7374,9243.0
2019-02-04 14:40:00,36.76,36.78,36.75,36.76,8848.0,34.7374,34.7563,34.7279,34.7374,8848.0
2019-02-04 14:45:00,36.76,36.76,36.73,36.74,42512.0,34.7374,34.7374,34.709,34.7185,42512.0
2019-02-04 14:50:00,36.74,36.76,36.74,36.75,11936.0,34.7185,34.7374,34.7185,34.7279,11936.0
2019-02-04 14:55:00,36.75,36.75,36.74,36.74,8485.0,34.7279,34.7279,34.7185,34.7185,8485.0
2019-02-04 15:00:00,36.74,36.74,36.7,36.72,44169.0,34.7185,34.7185,34.6807,34.6996,44169.0
2019-02-04 15:05:00,36.71,36.73,36.7,36.73,16570.0,34.6901,34.709,34.6807,34.709,16570.0
2019-02-04 15:10:00,36.73,36.74,36.71,36.72,9976.0,34.709,34.7185,34.6901,34.6996,9976.0
2019-02-04 15:15:00,36.72,36.74,36.72,36.73,8100.0,34.6996,34.7185,34.6996,34.709,8100.0
2019-02-04 15:20:00,36.73,36.76,36.73,36.76,14595.0,34.709,34.7374,34.709,34.7374,14595.0
2019-02-04 15:25:00,36.77,36.77,36.74,36.74,14895.0,34.7468,34.7468,34.7185,34.7185,14895.0
2019-02-04 15:30:00,36.74,36.75,36.73,36.74,20578.0,34.7185,34.7279,34.709,34.7185,20578.0
2019-02-04 15:35:00,36.74,36.76,36.72,36.75,21352.0,34.7185,34.7374,34.6996,34.7279,21352.0
2019-02-04 15:40:00,36.75,36.76,36.73,36.73,24149.0,34.7279,34.7374,34.709,34.709,24149.0
2019-02-04 15:45:00,36.74,36.76,36.73,36.74,87580.0,34.7185,34.7374,34.709,34.7185,87580.0
2019-02-04 15:50:00,36.75,36.77,36.73,36.76,60005.0,34.7279,34.7468,34.709,34.7374,60005.0
2019-02-04 15:55:00,36.76,36.84,36.76,36.83,139149.0,34.7374,34.813,34.7374,34.8035,139149.0
2019-02-05 09:30:00,36.89,36.99,36.85,36.91,39413.0,34.8602,34.9547,34.8224,34.8791,39413.0
2019-02-05 09:35:00,36.92,37.02,36.88,37.0,90299.0,34.8885,34.983,34.8508,34.9641,90299.0
2019-02-05 09:40:00,37.01,37.05,36.96,36.96,50907.0,34.9736,35.0114,34.9263,34.9263,50907.0
2019-02-05 09:45:00,36.97,37.02,36.93,37.0,45736.0,34.9358,34.983,34.898,34.9641,45736.0
2019-02-05 09:50:00,37.0,37.07,36.99,37.07,47683.0,34.9641,35.0303,34.9547,35.0303,47683.0
2019-02-05 09:55:00,37.07,37.12,37.04,37.11,30981.0,35.0303,35.0775,35.0019,35.0681,30981.0
2019-02-05 10:00:00,37.12,37.13,37.06,37.11,24837.0,35.0775,35.087,35.0208,35.0681,24837.0
2019-02-05 10:05:00,37.11,37.14,37.08,37.09,20468.0,35.0681,35.0964,35.0397,35.0492,20468.0
2019-02-05 10:10:00,37.09,37.15,37.09,37.14,36750.0,35.0492,35.1059,35.0492,35.0964,36750.0
2019-02-05 10:15:00,37.13,37.13,37.07,37.08,16338.0,35.087,35.087,35.0303,35.0397,16338.0
2019-02-05 10:20:00,37.09,37.11,37.02,37.02,11068.0,35.0492,35.0681,34.983,34.983,11068.0
2019-02-05 10:25:00,37.01,37.04,37.01,37.01,5668.0,34.9736,35.0019,34.9736,34.9736,5668.0
2019-02-05 10:30:00,37.02,37.1,37.01,37.09,20509.0,34.983,35.0586,34.9736,35.0492,20509.0
2019-02-05 10:35:00,37.07,37.1,37.06,37.07,28934.0,35.0303,35.0586,35.0208,35.0303,28934.0
2019-02-05 10:40:00,37.07,37.13,37.07,37.11,65472.0,35.0303,35.087,35.0303,35.0681,65472.0
2019-02-05 10:45:00,37.12,37.13,37.03,37.04,26132.0,35.0775,35.087,34.9925,35.0019,26132.0
2019-02-05 10:50:00,37.03,37.09,37.03,37.07,7585.0,34.9925,35.0492,34.9925,35.0303,7585.0
2019-02-05 10:55:00,37.06,37.07,37.04,37.07,6900.0,35.0208,35.0303,35.0019,35.0303,6900.0
2019-02-05 11:00:00,37.07,37.1,37.04,37.09,13100.0,35.0303,35.0586,35.0019,35.0492,13100.0
2019-02-05 11:05:00,37.09,37.09,37.03,37.06,9308.0,35.0492,35.0492,34.9925,35.0208,9308.0
2019-02-05 11:10:00,37.06,37.07,37.02,37.02,24398.0,35.0208,35.0303,34.983,34.983,24398.0
2019-02-05 11:15:00,37.0,37.05,36.99,37.05,15054.0,34.9641,35.0114,34.9547,35.0114,15054.0
2019-02-05 11:20:00,37.04,37.05,37.0,37.04,17466.0,35.0019,35.0114,34.9641,35.0019,17466.0
2019-02-05 11:25:00,37.03,37.03,36.98,37.02,17034.0,34.9925,34.9925,34.9452,34.983,17034.0
2019-02-05 11:30:00,37.02,37.05,37.0,37.01,13444.0,34.983,35.0114,34.9641,34.9736,13444.0
2019-02-05 11:35:00,37.01,37.05,37.01,37.02,8588.0,34.9736,35.0114,34.9736,34.983,8588.0
2019-02-05 11:40:00,37.02,37.05,37.0,37.03,8400.0,34.983,35.0114,34.9641,34.9925,8400.0
2019-02-05 11:45:00,37.03,37.03,36.97,36.98,15352.0,34.9925,34.9925,34.9358,34.9452,15352.0
2019-02-05 11:50:00,36.99,36.99,36.96,36.97,13245.0,34.9547,34.9547,34.9263,34.9358,13245.0
2019-02-05 11:55:00,36.98,37.0,36.96,36.97,13658.0,34.9452,34.9641,34.9263,34.9358,13658.0
2019-02-05 12:00:00,36.98,36.98,36.92,36.97,9839.0,34.9452,34.9452,34.8885,34.9358,9839.0
2019-02-05 12:05:00,36.97,36.97,36.92,36.94,29246.0,34.9358,34.9358,34.8885,34.9074,29246.0
2019-02-05 12:10:00,36.93,36.95,36.92,36.94,26345.0,34.898,34.9169,34.8885,34.9074,26345.0
2019-02-05 12:15:00,36.94,36.95,36.87,36.87,9170.0,34.9074,34.9169,34.8413,34.8413,9170.0
2019-02-05 12:20:00,36.86,36.91,36.85,36.87,24511.0,34.8319,34.8791,34.8224,34.8413,24511.0
2019-02-05 12:25:00,36.88,36.93,36.87,36.93,10412.0,34.8508,34.898,34.8413,34.898,10412.0
2019-02-05 12:30:00,36.92,36.94,36.9,36.94,15646.0,34.8885,34.9074,34.8697,34.9074,15646.0
2019-02-05 12:35:00,36.93,36.93,36.91,36.92,2999.0,34.898,34.898,34.8791,34.8885,2999.0
2019-02-05 12:40:00,36.92,36.92,36.9,36.92,16259.0,34.8885,34.8885,34.8697,34.8885,16259.0
2019-02-05 12:45:00,36.91,36.94,36.91,36.91,25340.0,34.8791,34.9074,34.8791,34.8791,25340.0
2019-02-05 12:50:00,36.91,36.93,36.88,36.88,8776.0,34.8791,34.898,34.8508,34.8508,8776.0
2019-02-05 12:55:00,36.88,36.88,36.85,36.86,32749.0,34.8508,34.8508,34.8224,34.8319,32749.0
2019-02-05 13:00:00,36.86,36.88,36.84,36.88,6962.0,34.8319,34.8508,34.813,34.8508,6962.0
2019-02-05 13:05:00,36.88,36.89,36.83,36.83,24942.0,34.8508,34.8602,34.8035,34.8035,24942.0
2019-02-05 13:10:00,36.84,36.87,36.84,36.85,5855.0,34.813,34.8413,34.813,34.8224,5855.0
2019-02-05 13:15:00,36.84,36.85,36.83,36.83,3200.0,34.813,34.8224,34.8035,34.8035,3200.0
2019-02-05 13:20:00,36.84,36.9,36.84,36.9,16166.0,34.813,34.8697,34.813,34.8697,16166.0
2019-02-05 13:25:00,36.9,36.91,36.89,36.91,3841.0,34.8697,34.8791,34.8602,34.8791,3841.0
2019-02-05 13:30:00,36.9,36.91,36.87,36.89,7879.0,34.8697,34.8791,34.8413,34.8602,7879.0
2019-02-05 13:35:00,36.88,36.88,36.85,36.86,13902.0,34.8508,34.8508,34.8224,34.8319,13902.0
2019-02-05 13:40:00,36.86,36.88,36.84,36.86,11349.0,34.8319,34.8508,34.813,34.8319,11349.0
2019-02-05 13:45:00,36.86,36.9,36.86,36.89,5554.0,34.8319,34.8697,34.8319,34.8602,5554.0
2019-02-05 13:50:00,36.89,36.9,36.88,36.89,4561.0,34.8602,34.8697,34.8508,34.8602,4561.0
2019-02-05 13:55:00,36.9,36.93,36.9,36.92,8444.0,34.8697,34.898,34.8697,34.8885,8444.0
2019-02-05 14:00:00,36.91,36.93,36.91,36.93,11317.0,34.8791,34.898,34.8791,34.898,11317.0
2019-02-05 14:05:00,36.93,36.96,36.93,36.96,8163.0,34.898,34.9263,34.898,34.9263,8163.0
2019-02-05 14:10:00,36.96,36.97,36.95,36.97,9015.0,34.9263,34.9358,34.9169,34.9358,9015.0
2019-02-05 14:15:00,36.97,36.97,36.96,36.97,3440.0,34.9358,34.9358,34.9263,34.9358,3440.0
2019-02-05 14:20:00,36.99,36.99,36.97,36.97,3721.0,34.9547,34.9547,34.9358,34.9358,3721.0
2019-02-05 14:25:00,36.97,36.99,36.97,36.97,11057.0,34.9358,34.9547,34.9358,34.9358,11057.0
2019-02-05 14:30:00,36.97,37.01,36.97,37.01,4509.0,34.9358,34.9736,34.9358,34.9736,4509.0
2019-02-05 14:35:00,37.0,37.02,37.0,37.02,12342.0,34.9641,34.983,34.9641,34.983,12342.0
2019-02-05 14:40:00,37.01,37.02,37.0,37.02,5727.0,34.9736,34.983,34.9641,34.983,5727.0
2019-02-05 14:45:00,37.02,37.02,37.01,37.02,7611.0,34.983,34.983,34.9736,34.983,7611.0
2019-02-05 14:50:00,37.03,37.03,37.03,37.03,4328.0,34.9925,34.9925,34.9925,34.9925,4328.0
2019-02-05 14:55:00,37.04,37.04,37.02,37.03,7135.0,35.0019,35.0019,34.983,34.9925,7135.0
2019-02-05 15:00:00,37.04,37.05,37.01,37.01,7463.0,35.0019,35.0114,34.9736,34.9736,7463.0
2019-02-05 15:05:00,37.01,37.03,37.0,37.03,8701.0,34.9736,34.9925,34.9641,34.9925,8701.0
2019-02-05 15:10:00,37.03,37.03,37.0,37.0,10246.0,34.9925,34.9925,34.9641,34.9641,10246.0
2019-02-05 15:15:00,37.0,37.03,37.0,37.02,9060.0,34.9641,34.9925,34.9641,34.983,9060.0
2019-02-05 15:20:00,37.03,37.04,37.02,37.02,8426.0,34.9925,35.0019,34.983,34.983,8426.0
2019-02-05 15:25:00,37.02,37.05,37.02,37.05,12481.0,34.983,35.0114,34.983,35.0114,12481.0
2019-02-05 15:30:00,37.05,37.05,37.03,37.04,24657.0,35.0114,35.0114,34.9925,35.0019,24657.0
2019-02-05 15:35:00,37.04,37.04,37.01,37.02,16933.0,35.0019,35.0019,34.9736,34.983,16933.0
2019-02-05 15:40:00,37.02,37.05,37.01,37.01,21919.0,34.983,35.0114,34.9736,34.9736,21919.0
2019-02-05 15:45:00,37.02,37.02,36.99,37.01,14423.0,34.983,34.983,34.9547,34.9736,14423.0
2019-02-05 15:50:00,37.01,37.01,36.98,36.98,26446.0,34.9736,34.9736,34.9452,34.9452,26446.0
2019-02-05 15:55:00,36.99,37.03,36.98,37.02,285366.0,34.9547,34.9925,34.9452,34.983,285366.0
2019-02-06 09:30:00,36.98,37.14,36.97,37.13,39991.0,34.9452,35.0964,34.9358,35.087,39991.0
2019-02-06 09:35:00,37.13,37.15,36.97,37.0,56699.0,35.087,35.1059,34.9358,34.9641,56699.0
2019-02-06 09:40:00,37.01,37.03,36.92,36.92,54758.0,34.9736,34.9925,34.8885,34.8885,54758.0
2019-02-06 09:45:00,36.92,36.94,36.87,36.9,57730.0,34.8885,34.9074,34.8413,34.8697,57730.0
2019-02-06 09:50:00,36.9,36.96,36.87,36.95,63372.0,34.8697,34.9263,34.8413,34.9169,63372.0
2019-02-06 09:55:00,36.95,36.97,36.89,36.92,66337.0,34.9169,34.9358,34.8602,34.8885,66337.0
2019-02-06 10:00:00,36.92,36.95,36.87,36.95,24822.0,34.8885,34.9169,34.8413,34.9169,24822.0
2019-02-06 10:05:00,36.96,36.99,36.93,36.93,26709.0,34.9263,34.9547,34.898,34.898,26709.0
2019-02-06 10:10:00,36.92,36.92,36.82,36.82,74295.0,34.8885,34.8885,34.7941,34.7941,74295.0
2019-02-06 10:15:00,36.82,36.84,36.76,36.77,60760.0,34.7941,34.813,34.7374,34.7468,60760.0
2019-02-06 10:20:00,36.78,36.82,36.74,36.82,33139.0,34.7563,34.7941,34.7185,34.7941,33139.0
2019-02-06 10:25:00,36.82,36.88,36.82,36.86,27230.0,34.7941,34.8508,34.7941,34.8319,27230.0
2019-02-06 10:30:00,36.86,36.89,36.84,36.84,24323.0,34.8319,34.8602,34.813,34.813,24323.0
2019-02-06 10:35:00,36.84,36.87,36.83,36.87,22086.0,34.813,34.8413,34.8035,34.8413,22086.0
2019-02-06 10:40:00,36.87,36.87,36.81,36.81,20967.0,34.8413,34.8413,34.7846,34.7846,20967.0
2019-02-06 10:45:00,36.81,36.87,36.81,36.82,36381.0,34.7846,34.8413,34.7846,34.7941,36381.0
2019-02-06 10:50:00,36.81,36.84,36.79,36.83,39456.0,34.7846,34.813,34.7657,34.8035,39456.0
2019-02-06 10:55:00,36.83,36.86,36.8,36.81,14933.0,34.8035,34.8319,34.7752,34.7846,14933.0
2019-02-06 11:00:00,36.81,36.82,36.79,36.8,14032.0,34.7846,34.7941,34.7657,34.7752,14032.0
2019-02-06 11:05:00,36.8,36.81,36.73,36.75,20529.0,34.7752,34.7846,34.709,34.7279,20529.0
2019-02-06 11:10:00,36.75,36.75,36.68,36.68,30757.0,34.7279,34.7279,34.6618,34.6618,30757.0
2019-02-06 11:15:00,36.69,36.7,36.65,36.65,29550.0,34.6712,34.6807,34.6334,34.6334,29550.0
2019-02-06 11:20:00,36.64,36.69,36.62,36.65,51139.0,34.624,34.6712,34.6051,34.6334,51139.0
2019-02-06 11:25:00,36.65,36.69,36.59,36.69,52418.0,34.6334,34.6712,34.5767,34.6712,52418.0
2019-02-06 11:30:00,36.69,36.7,36.68,36.69,16125.0,34.6712,34.6807,34.6618,34.6712,16125.0
2019-02-06 11:35:00,36.69,36.75,36.67,36.75,16852.0,34.6712,34.7279,34.6523,34.7279,16852.0
2019-02-06 11:40:00,36.76,36.77,36.75,36.75,102071.0,34.7374,34.7468,34.7279,34.7279,102071.0
2019-02-06 11:45:00,36.75,36.78,36.75,36.77,18295.0,34.7279,34.7563,34.7279,34.7468,18295.0
2019-02-06 11:50:00,36.77,36.8,36.76,36.78,43221.0,34.7468,34.7752,34.7374,34.7563,43221.0
2019-02-06 11:55:00,36.79,36.8,36.76,36.78,28886.0,34.7657,34.7752,34.7374,34.7563,28886.0
2019-02-06 12:00:00,36.77,36.8,36.76,36.79,14480.0,34.7468,34.7752,34.7374,34.7657,14480.0
2019-02-06 12:05:00,36.79,36.8,36.74,36.76,17214.0,34.7657,34.7752,34.7185,34.7374,17214.0
2019-02-06 12:10:00,36.76,36.78,36.76,36.77,13688.0,34.7374,34.7563,34.7374,34.7468,13688.0
2019-02-06 12:15:00,36.76,36.79,36.76,36.79,18707.0,34.7374,34.7657,34.7374,34.7657,18707.0
2019-02-06 12:20:00,36.79,36.81,36.78,36.81,7768.0,34.7657,34.7846,34.7563,34.7846,7768.0
2019-02-06 12:25:00,36.81,36.82,36.79,36.79,16801.0,34.7846,34.7941,34.7657,34.7657,16801.0
2019-02-06 12:30:00,36.79,36.8,36.77,36.78,12701.0,34.7657,34.7752,34.7468,34.7563,12701.0
2019-02-06 12:35:00,36.78,36.79,36.76,36.77,15481.0,34.7563,34.7657,34.7374,34.7468,15481.0
2019-02-06 12:40:00,36.77,36.83,36.76,36.79,12505.0,34.7468,34.8035,34.7374,34.7657,12505.0
2019-02-06 12:45:00,36.79,36.8,36.77,36.79,7730.0,34.7657,34.7752,34.7468,34.7657,7730.0
2019-02-06 12:50:00,36.79,36.8,36.75,36.75,8679.0,34.7657,34.7752,34.7279,34.7279,8679.0
2019-02-06 12:55:00,36.75,36.76,36.73,36.74,10868.0,34.7279,34.7374,34.709,34.7185,10868.0
2019-02-06 13:00:00,36.73,36.75,36.72,36.73,16509.0,34.709,34.7279,34.6996,34.709,16509.0
2019-02-06 13:05:00,36.73,36.75,36.72,36.73,21889.0,34.709,34.7279,34.6996,34.709,21889.0
2019-02-06 13:10:00,36.73,36.75,36.72,36.74,12600.0,34.709,34.7279,34.6996,34.7185,12600.0
2019-02-06 13:15:00,36.74,36.77,36.73,36.73,10110.0,34.7185,34.7468,34.709,34.709,10110.0
2019-02-06 13:20:00,36.74,36.74,36.72,36.73,24000.0,34.7185,34.7185,34.6996,34.709,24000.0
2019-02-06 13:25:00,36.73,36.77,36.73,36.76,19891.0,34.709,34.7468,34.709,34.7374,19891.0
2019-02-06 13:30:00,36.76,36.79,36.75,36.79,11368.0,34.7374,34.7657,34.7279,34.7657,11368.0
2019-02-06 13:35:00,36.79,36.8,36.78,36.78,9800.0,34.7657,34.7752,34.7563,34.7563,9800.0
2019-02-06 13:40:00,36.77,36.78,36.74,36.75,13392.0,34.7468,34.7563,34.7185,34.7279,13392.0
2019-02-06 13:45:00,36.74,36.74,36.71,36.73,15912.0,34.7185,34.7185,34.6901,34.709,15912.0
2019-02-06 13:50:00,36.73,36.76,36.73,36.75,10536.0,34.709,34.7374,34.709,34.7279,10536.0
2019-02-06 13:55:00,36.75,36.75,36.71,36.72,6844.0,34.7279,34.7279,34.6901,34.6996,6844.0
2019-02-06 14:00:00,36.72,36.72,36.7,36.71,30917.0,34.6996,34.6996,34.6807,34.6901,30917.0
2019-02-06 14:05:00,36.7,36.72,36.68,36.72,16933.0,34.6807,34.6996,34.6618,34.6996,16933.0
2019-02-06 14:10:00,36.72,36.72,36.7,36.72,20496.0,34.6996,34.6996,34.6807,34.6996,20496.0
2019-02-06 14:15:00,36.71,36.72,36.7,36.72,8669.0,34.6901,34.6996,34.6807,34.6996,8669.0
2019-02-06 14:20:00,36.73,36.73,36.72,36.72,15021.0,34.709,34.709,34.6996,34.6996,15021.0
2019-02-06 14:25:00,36.72,36.74,36.71,36.72,12465.0,34.6996,34.7185,34.6901,34.6996,12465.0
2019-02-06 14:30:00,36.72,36.73,36.7,36.7,30868.0,34.6996,34.709,34.6807,34.6807,30868.0
2019-02-06 14:35:00,36.7,36.7,36.66,36.66,47456.0,34.6807,34.6807,34.6429,34.6429,47456.0
2019-02-06 14:40:00,36.67,36.71,36.66,36.71,10018.0,34.6523,34.6901,34.6429,34.6901,10018.0
2019-02-06 14:45:00,36.7,36.71,36.68,36.7,30689.0,34.6807,34.6901,34.6618,34.6807,30689.0
2019-02-06 14:50:00,36.7,36.71,36.68,36.7,25029.0,34.6807,34.6901,34.6618,34.6807,25029.0
2019-02-06 14:55:00,36.7,36.71,36.69,36.69,17466.0,34.6807,34.6901,34.6712,34.6712,17466.0
2019-02-06 15:00:00,36.69,36.7,36.65,36.66,32351.0,34.6712,34.6807,34.6334,34.6429,32351.0
2019-02-06 15:05:00,36.66,36.68,36.65,36.68,25637.0,34.6429,34.6618,34.6334,34.6618,25637.0
2019-02-06 15:10:00,36.68,36.7,36.66,36.69,14661.0,34.6618,34.6807,34.6429,34.6712,14661.0
2019-02-06 15:15:00,36.68,36.68,36.65,36.67,14044.0,34.6618,34.6618,34.6334,34.6523,14044.0
2019-02-06 15:20:00,36.66,36.71,36.66,36.71,44248.0,34.6429,34.6901,34.6429,34.6901,44248.0
2019-02-06 15:25:00,36.71,36.72,36.7,36.72,70868.0,34.6901,34.6996,34.6807,34.6996,70868.0
2019-02-06 15:30:00,36.72,36.72,36.68,36.69,55899.0,34.6996,34.6996,34.6618,34.6712,55899.0
2019-02-06 15:35:00,36.69,36.7,36.68,36.69,53939.0,34.6712,34.6807,34.6618,34.6712,53939.0
2019-02-06 15:40:00,36.69,36.69,36.67,36.68,41354.0,34.6712,34.6712,34.6523,34.6618,41354.0
2019-02-06 15:45:00,36.68,36.68,36.65,36.66,34563.0,34.6618,34.6618,34.6334,34.6429,34563.0
2019-02-06 15:50:00,36.65,36.67,36.65,36.66,76969.0,34.6334,34.6523,34.6334,34.6429,76969.0
2019-02-06 15:55:00,36.65,36.66,36.63,36.65,201120.0,34.6334,34.6429,34.6145,34.6334,201120.0
2019-02-07 09:30:00,36.69,36.92,36.67,36.88,207777.0,34.6712,34.8885,34.6523,34.8508,207777.0
2019-02-07 09:35:00,36.89,37.03,36.84,36.97,139986.0,34.8602,34.9925,34.813,34.9358,139986.0
2019-02-07 09:40:00,36.94,37.05,36.92,36.93,108954.0,34.9074,35.0114,34.8885,34.898,108954.0
2019-02-07 09:45:00,36.93,37.08,36.93,37.0,87812.0,34.898,35.0397,34.898,34.9641,87812.0
2019-02-07 09:50:00,36.98,36.99,36.88,36.9,62513.0,34.9452,34.9547,34.8508,34.8697,62513.0
2019-02-07 09:55:00,36.89,36.98,36.85,36.98,68661.0,34.8602,34.9452,34.8224,34.9452,68661.0
2019-02-07 10:00:00,36.98,36.99,36.93,36.93,32863.0,34.9452,34.9547,34.898,34.898,32863.0
2019-02-07 10:05:00,36.93,36.97,36.91,36.95,15348.0,34.898,34.9358,34.8791,34.9169,15348.0
2019-02-07 10:10:00,36.95,37.07,36.95,36.99,30757.0,34.9169,35.0303,34.9169,34.9547,30757.0
2019-02-07 10:15:00,36.99,37.02,36.95,36.97,76919.0,34.9547,34.983,34.9169,34.9358,76919.0
2019-02-07 10:20:00,36.96,37.0,36.93,37.0,21688.0,34.9263,34.9641,34.898,34.9641,21688.0
2019-02-07 10:25:00,36.99,37.05,36.99,37.01,31238.0,34.9547,35.0114,34.9547,34.9736,31238.0
2019-02-07 10:30:00,37.01,37.09,37.0,37.09,20302.0,34.9736,35.0492,34.9641,35.0492,20302.0
2019-02-07 10:35:00,37.1,37.11,37.04,37.05,15753.0,35.0586,35.0681,35.0019,35.0114,15753.0
2019-02-07 10:40:00,37.04,37.05,36.97,37.0,13897.0,35.0019,35.0114,34.9358,34.9641,13897.0
2019-02-07 10:45:00,37.0,37.04,36.96,36.96,21188.0,34.9641,35.0019,34.9263,34.9263,21188.0
2019-02-07 10:50:00,36.96,36.96,36.84,36.86,31114.0,34.9263,34.9263,34.813,34.8319,31114.0
2019-02-07 10:55:00,36.86,36.87,36.79,36.82,16179.0,34.8319,34.8413,34.7657,34.7941,16179.0
2019-02-07 11:00:00,36.81,36.82,36.77,36.8,30300.0,34.7846,34.7941,34.7468,34.7752,30300.0
2019-02-07 11:05:00,36.79,36.83,36.79,36.81,8816.0,34.7657,34.8035,34.7657,34.7846,8816.0
2019-02-07 11:10:00,36.81,36.86,36.81,36.82,34338.0,34.7846,34.8319,34.7846,34.7941,34338.0
2019-02-07 11:15:00,36.82,36.83,36.73,36.76,14659.0,34.7941,34.8035,34.709,34.7374,14659.0
2019-02-07 11:20:00,36.75,36.79,36.72,36.72,11181.0,34.7279,34.7657,34.6996,34.6996,11181.0
2019-02-07 11:25:00,36.73,36.75,36.7,36.72,29983.0,34.709,34.7279,34.6807,34.6996,29983.0
2019-02-07 11:30:00,36.73,36.74,36.58,36.59,64836.0,34.709,34.7185,34.5673,34.5767,64836.0
2019-02-07 11:35:00,36.59,36.7,36.57,36.7,27212.0,34.5767,34.6807,34.5578,34.6807,27212.0
2019-02-07 11:40:00,36.7,36.72,36.68,36.68,13657.0,34.6807,34.6996,34.6618,34.6618,13657.0
2019-02-07 11:45:00,36.67,36.72,36.67,36.68,16467.0,34.6523,34.6996,34.6523,34.6618,16467.0
2019-02-07 11:50:00,36.68,36.75,36.66,36.69,18632.0,34.6618,34.7279,34.6429,34.6712,18632.0
2019-02-07 11:55:00,36.69,36.72,36.66,36.66,10136.0,34.6712,34.6996,34.6429,34.6429,10136.0
2019-02-07 12:00:00,36.65,36.65,36.6,36.62,58171.0,34.6334,34.6334,34.5862,34.6051,58171.0
2019-02-07 12:05:00,36.61,36.7,36.61,36.7,21819.0,34.5956,34.6807,34.5956,34.6807,21819.0
2019-02-07 12:10:00,36.7,36.71,36.68,36.7,13060.0,34.6807,34.6901,34.6618,34.6807,13060.0
2019-02-07 12:15:00,36.69,36.73,36.67,36.71,35326.0,34.6712,34.709,34.6523,34.6901,35326.0
2019-02-07 12:20:00,36.71,36.77,36.71,36.77,22843.0,34.6901,34.7468,34.6901,34.7468,22843.0
2019-02-07 12:25:00,36.77,36.77,36.74,36.77,46548.0,34.7468,34.7468,34.7185,34.7468,46548.0
2019-02-07 12:30:00,36.78,36.86,36.77,36.86,55756.0,34.7563,34.8319,34.7468,34.8319,55756.0
2019-02-07 12:35:00,36.86,36.89,36.86,36.89,61331.0,34.8319,34.8602,34.8319,34.8602,61331.0
2019-02-07 12:40:00,36.89,36.91,36.8,36.81,64190.0,34.8602,34.8791,34.7752,34.7846,64190.0
2019-02-07 12:45:00,36.8,36.84,36.76,36.79,26365.0,34.7752,34.813,34.7374,34.7657,26365.0
2019-02-07 12:50:00,36.79,36.79,36.73,36.73,22957.0,34.7657,34.7657,34.709,34.709,22957.0
2019-02-07 12:55:00,36.73,36.77,36.73,36.77,5916.0,34.709,34.7468,34.709,34.7468,5916.0
2019-02-07 13:00:00,36.77,36.88,36.77,36.88,11403.0,34.7468,34.8508,34.7468,34.8508,11403.0
2019-02-07 13:05:00,36.88,36.91,36.86,36.89,21902.0,34.8508,34.8791,34.8319,34.8602,21902.0
2019-02-07 13:10:00,36.89,36.9,36.84,36.88,8006.0,34.8602,34.8697,34.813,34.8508,8006.0
2019-02-07 13:15:00,36.88,36.89,36.83,36.86,5452.0,34.8508,34.8602,34.8035,34.8319,5452.0
2019-02-07 13:20:00,36.85,36.89,36.85,36.88,4835.0,34.8224,34.8602,34.8224,34.8508,4835.0
2019-02-07 13:25:00,36.88,36.89,36.85,36.87,16259.0,34.8508,34.8602,34.8224,34.8413,16259.0
2019-02-07 13:30:00,36.88,36.9,36.86,36.9,12475.0,34.8508,34.8697,34.8319,34.8697,12475.0
2019-02-07 13:35:00,36.89,36.91,36.85,36.86,11068.0,34.8602,34.8791,34.8224,34.8319,11068.0
2019-02-07 13:40:00,36.86,36.87,36.85,36.86,5518.0,34.8319,34.8413,34.8224,34.8319,5518.0
2019-02-07 13:45:00,36.84,36.88,36.83,36.85,20501.0,34.813,34.8508,34.8035,34.8224,20501.0
2019-02-07 13:50:00,36.85,36.87,36.84,36.87,7666.0,34.8224,34.8413,34.813,34.8413,7666.0
2019-02-07 13:55:00,36.87,36.88,36.83,36.84,7616.0,34.8413,34.8508,34.8035,34.813,7616.0
2019-02-07 14:00:00,36.84,36.84,36.81,36.83,11533.0,34.813,34.813,34.7846,34.8035,11533.0
2019-02-07 14:05:00,36.83,36.84,36.82,36.83,6973.0,34.8035,34.813,34.7941,34.8035,6973.0
2019-02-07 14:10:00,36.83,36.83,36.78,36.79,6000.0,34.8035,34.8035,34.7563,34.7657,6000.0
2019-02-07 14:15:00,36.78,36.79,36.73,36.75,12896.0,34.7563,34.7657,34.709,34.7279,12896.0
2019-02-07 14:20:00,36.75,36.79,36.75,36.79,18269.0,34.7279,34.7657,34.7279,34.7657,18269.0
2019-02-07 14:25:00,36.79,36.86,36.79,36.86,9724.0,34.7657,34.8319,34.7657,34.8319,9724.0
2019-02-07 14:30:00,36.86,36.87,36.83,36.84,25238.0,34.8319,34.8413,34.8035,34.813,25238.0
2019-02-07 14:35:00,36.85,36.87,36.84,36.85,11296.0,34.8224,34.8413,34.813,34.8224,11296.0
2019-02-07 14:40:00,36.84,36.84,36.8,36.81,6287.0,34.813,34.813,34.7752,34.7846,6287.0
2019-02-07 14:45:00,36.82,36.83,36.76,36.76,11381.0,34.7941,34.8035,34.7374,34.7374,11381.0
2019-02-07 14:50:00,36.77,36.81,36.76,36.81,110616.0,34.7468,34.7846,34.7374,34.7846,110616.0
2019-02-07 14:55:00,36.81,36.84,36.8,36.83,7488.0,34.7846,34.813,34.7752,34.8035,7488.0
2019-02-07 15:00:00,36.83,36.87,36.81,36.82,15203.0,34.8035,34.8413,34.7846,34.7941,15203.0
2019-02-07 15:05:00,36.82,36.85,36.81,36.84,10870.0,34.7941,34.8224,34.7846,34.813,10870.0
2019-02-07 15:10:00,36.84,36.85,36.82,36.85,9231.0,34.813,34.8224,34.7941,34.8224,9231.0
2019-02-07 15:15:00,36.86,36.88,36.83,36.84,10853.0,34.8319,34.8508,34.8035,34.813,10853.0
2019-02-07 15:20:00,36.85,36.87,36.84,36.87,13698.0,34.8224,34.8413,34.813,34.8413,13698.0
2019-02-07 15:25:00,36.87,36.88,36.86,36.88,13264.0,34.8413,34.8508,34.8319,34.8508,13264.0
2019-02-07 15:30:00,36.88,36.88,36.8,36.82,54616.0,34.8508,34.8508,34.7752,34.7941,54616.0
2019-02-07 15:35:00,36.82,36.86,36.82,36.85,60610.0,34.7941,34.8319,34.7941,34.8224,60610.0
2019-02-07 15:40:00,36.86,36.95,36.86,36.91,24594.0,34.8319,34.9169,34.8319,34.8791,24594.0
2019-02-07 15:45:00,36.92,36.94,36.9,36.91,16467.0,34.8885,34.9074,34.8697,34.8791,16467.0
2019-02-07 15:50:00,36.91,36.94,36.91,36.94,38575.0,34.8791,34.9074,34.8791,34.9074,38575.0
2019-02-07 15:55:00,36.94,36.96,36.93,36.95,114408.0,34.9074,34.9263,34.898,34.9169,114408.0
2019-02-08 09:30:00,36.81,37.05,36.81,36.98,115728.0,34.7846,35.0114,34.7846,34.9452,115728.0
2019-02-08 09:35:00,36.98,37.12,36.98,37.04,118452.0,34.9452,35.0775,34.9452,35.0019,118452.0
2019-02-08 09:40:00,37.04,37.05,36.94,36.96,50599.0,35.0019,35.0114,34.9074,34.9263,50599.0
2019-02-08 09:45:00,36.95,37.02,36.9,37.0,25661.0,34.9169,34.983,34.8697,34.9641,25661.0
2019-02-08 09:50:00,37.02,37.08,37.01,37.04,32881.0,34.983,35.0397,34.9736,35.0019,32881.0
2019-02-08 09:55:00,37.04,37.09,36.97,36.98,19740.0,35.0019,35.0492,34.9358,34.9452,19740.0
2019-02-08 10:00:00,36.99,37.02,36.95,36.96,21052.0,34.9547,34.983,34.9169,34.9263,21052.0
2019-02-08 10:05:00,36.96,37.02,36.96,36.98,39757.0,34.9263,34.983,34.9263,34.9452,39757.0
2019-02-08 10:10:00,36.97,36.99,36.88,36.88,47654.0,34.9358,34.9547,34.8508,34.8508,47654.0
2019-02-08 10:15:00,36.89,36.9,36.83,36.84,23639.0,34.8602,34.8697,34.8035,34.813,23639.0
2019-02-08 10:20:00,36.84,36.85,36.8,36.83,28067.0,34.813,34.8224,34.7752,34.8035,28067.0
2019-02-08 10:25:00,36.82,36.92,36.81,36.89,46096.0,34.7941,34.8885,34.7846,34.8602,46096.0
2019-02-08 10:30:00,36.89,36.95,36.87,36.91,26277.0,34.8602,34.9169,34.8413,34.8791,26277.0
2019-02-08 10:35:00,36.91,36.93,36.89,36.92,9100.0,34.8791,34.898,34.8602,34.8885,9100.0
2019-02-08 10:40:00,36.93,36.97,36.87,36.87,24519.0,34.898,34.9358,34.8413,34.8413,24519.0
2019-02-08 10:45:00,36.87,36.89,36.84,36.86,11132.0,34.8413,34.8602,34.813,34.8319,11132.0
2019-02-08 10:50:00,36.87,36.89,36.81,36.83,16019.0,34.8413,34.8602,34.7846,34.8035,16019.0
2019-02-08 10:55:00,36.81,36.82,36.75,36.79,17369.0,34.7846,34.7941,34.7279,34.7657,17369.0
2019-02-08 11:00:00,36.79,36.79,36.74,36.75,12537.0,34.7657,34.7657,34.7185,34.7279,12537.0
2019-02-08 11:05:00,36.74,36.81,36.74,36.81,9000.0,34.7185,34.7846,34.7185,34.7846,9000.0
2019-02-08 11:10:00,36.81,36.81,36.77,36.79,8438.0,34.7846,34.7846,34.7468,34.7657,8438.0
2019-02-08 11:15:00,36.79,36.83,36.76,36.76,23073.0,34.7657,34.8035,34.7374,34.7374,23073.0
2019-02-08 11:20:00,36.76,36.83,36.76,36.81,12704.0,34.7374,34.8035,34.7374,34.7846,12704.0
2019-02-08 11:25:00,36.81,36.83,36.78,36.78,11939.0,34.7846,34.8035,34.7563,34.7563,11939.0
2019-02-08 11:30:00,36.78,36.8,36.74,36.74,20087.0,34.7563,34.7752,34.7185,34.7185,20087.0
2019-02-08 11:35:00,36.74,36.77,36.73,36.76,16428.0,34.7185,34.7468,34.709,34.7374,16428.0
2019-02-08 11:40:00,36.75,36.77,36.73,36.77,26601.0,34.7279,34.7468,34.709,34.7468,26601.0
2019-02-08 11:45:00,36.77,36.78,36.69,36.74,28008.0,34.7468,34.7563,34.6712,34.7185,28008.0
2019-02-08 11:50:00,36.74,36.81,36.74,36.81,16377.0,34.7185,34.7846,34.7185,34.7846,16377.0
2019-02-08 11:55:00,36.81,36.84,36.79,36.83,21801.0,34.7846,34.813,34.7657,34.8035,21801.0
2019-02-08 12:00:00,36.83,36.85,36.82,36.82,14836.0,34.8035,34.8224,34.7941,34.7941,14836.0
2019-02-08 12:05:00,36.82,36.83,36.77,36.77,11569.0,34.7941,34.8035,34.7468,34.7468,11569.0
2019-02-08 12:10:00,36.77,36.78,36.73,36.74,16677.0,34.7468,34.7563,34.709,34.7185,16677.0
2019-02-08 12:15:00,36.75,36.79,36.75,36.78,17060.0,34.7279,34.7657,34.7279,34.7563,17060.0
2019-02-08 12:20:00,36.78,36.81,36.77,36.79,10624.0,34.7563,34.7846,34.7468,34.7657,10624.0
2019-02-08 12:25:00,36.79,36.82,36.77,36.78,9554.0,34.7657,34.7941,34.7468,34.7563,9554.0
2019-02-08 12:30:00,36.77,36.78,36.75,36.77,13419.0,34.7468,34.7563,34.7279,34.7468,13419.0
2019-02-08 12:35:00,36.77,36.8,36.77,36.8,7600.0,34.7468,34.7752,34.7468,34.7752,7600.0
2019-02-08 12:40:00,36.8,36.81,36.75,36.76,11010.0,34.7752,34.7846,34.7279,34.7374,11010.0
2019-02-08 12:45:00,36.76,36.79,36.75,36.79,8933.0,34.7374,34.7657,34.7279,34.7657,8933.0
2019-02-08 12:50:00,36.8,36.8,36.76,36.77,12141.0,34.7752,34.7752,34.7374,34.7468,12141.0
2019-02-08 12:55:00,36.77,36.8,36.75,36.77,8392.0,34.7468,34.7752,34.7279,34.7468,8392.0
2019-02-08 13:00:00,36.77,36.78,36.74,36.76,9435.0,34.7468,34.7563,34.7185,34.7374,9435.0
2019-02-08 13:05:00,36.76,36.78,36.76,36.78,8884.0,34.7374,34.7563,34.7374,34.7563,8884.0
2019-02-08 13:10:00,36.79,36.82,36.79,36.81,11032.0,34.7657,34.7941,34.7657,34.7846,11032.0
2019-02-08 13:15:00,36.81,36.81,36.78,36.78,8684.0,34.7846,34.7846,34.7563,34.7563,8684.0
2019-02-08 13:20:00,36.78,36.79,36.77,36.77,9931.0,34.7563,34.7657,34.7468,34.7468,9931.0
2019-02-08 13:25:00,36.77,36.78,36.75,36.75,11885.0,34.7468,34.7563,34.7279,34.7279,11885.0
2019-02-08 13:30:00,36.75,36.79,36.74,36.77,14010.0,34.7279,34.7657,34.7185,34.7468,14010.0
2019-02-08 13:35:00,36.78,36.78,36.74,36.76,37773.0,34.7563,34.7563,34.7185,34.7374,37773.0
2019-02-08 13:40:00,36.76,36.8,36.76,36.8,8244.0,34.7374,34.7752,34.7374,34.7752,8244.0
2019-02-08 13:45:00,36.8,36.82,36.79,36.8,6107.0,34.7752,34.7941,34.7657,34.7752,6107.0
2019-02-08 13:50:00,36.8,36.81,36.75,36.77,24159.0,34.7752,34.7846,34.7279,34.7468,24159.0
2019-02-08 13:55:00,36.77,36.81,36.76,36.78,22584.0,34.7468,34.7846,34.7374,34.7563,22584.0
2019-02-08 14:00:00,36.79,36.8,36.77,36.77,7200.0,34.7657,34.7752,34.7468,34.7468,7200.0
2019-02-08 14:05:00,36.78,36.82,36.78,36.82,12045.0,34.7563,34.7941,34.7563,34.7941,12045.0
2019-02-08 14:10:00,36.81,36.86,36.79,36.84,40337.0,34.7846,34.8319,34.7657,34.813,40337.0
2019-02-08 14:15:00,36.84,36.88,36.83,36.86,13145.0,34.813,34.8508,34.8035,34.8319,13145.0
2019-02-08 14:20:00,36.86,36.91,36.86,36.91,19559.0,34.8319,34.8791,34.8319,34.8791,19559.0
2019-02-08 14:25:00,36.9,36.9,36.86,36.88,10736.0,34.8697,34.8697,34.8319,34.8508,10736.0
2019-02-08 14:30:00,36.87,36.87,36.85,36.87,17605.0,34.8413,34.8413,34.8224,34.8413,17605.0
2019-02-08 14:35:00,36.87,36.91,36.86,36.88,15407.0,34.8413,34.8791,34.8319,34.8508,15407.0
2019-02-08 14:40:00,36.88,36.89,36.85,36.88,17054.0,34.8508,34.8602,34.8224,34.8508,17054.0
2019-02-08 14:45:00,36.89,36.92,36.88,36.9,21335.0,34.8602,34.8885,34.8508,34.8697,21335.0
2019-02-08 14:50:00,36.9,36.91,36.87,36.88,14592.0,34.8697,34.8791,34.8413,34.8508,14592.0
2019-02-08 14:55:00,36.89,36.9,36.87,36.88,12718.0,34.8602,34.8697,34.8413,34.8508,12718.0
2019-02-08 15:00:00,36.88,36.92,36.87,36.88,18314.0,34.8508,34.8885,34.8413,34.8508,18314.0
2019-02-08 15:05:00,36.89,36.91,36.88,36.89,8100.0,34.8602,34.8791,34.8508,34.8602,8100.0
2019-02-08 15:10:00,36.89,36.95,36.89,36.95,22128.0,34.8602,34.9169,34.8602,34.9169,22128.0
2019-02-08 15:15:00,36.95,36.97,36.94,36.97,28330.0,34.9169,34.9358,34.9074,34.9358,28330.0
2019-02-08 15:20:00,36.97,36.98,36.95,36.96,14645.0,34.9358,34.9452,34.9169,34.9263,14645.0
2019-02-08 15:25:00,36.96,36.96,36.94,36.95,12485.0,34.9263,34.9263,34.9074,34.9169,12485.0
2019-02-08 15:30:00,36.95,36.97,36.92,36.97,23674.0,34.9169,34.9358,34.8885,34.9358,23674.0
2019-02-08 15:35:00,36.97,36.97,36.93,36.95,31150.0,34.9358,34.9358,34.898,34.9169,31150.0
2019-02-08 15:40:00,36.94,36.94,36.91,36.92,21756.0,34.9074,34.9074,34.8791,34.8885,21756.0
2019-02-08 15:45:00,36.92,36.94,36.92,36.93,57963.0,34.8885,34.9074,34.8885,34.898,57963.0
2019-02-08 15:50:00,36.93,36.95,36.91,36.95,63367.0,34.898,34.9169,34.8791,34.9169,63367.0
2019-02-08 15:55:00,36.94,37.02,36.92,37.02,148451.0,34.9074,34.983,34.8885,34.983,148451.0
2019-02-11 09:30:00,37.03,37.14,36.97,37.0,46925.0,34.9925,35.0964,34.9358,34.9641,46925.0
2019-02-11 09:35:00,37.0,37.09,36.98,37.0,47919.0,34.9641,35.0492,34.9452,34.9641,47919.0
2019-02-11 09:40:00,36.99,37.04,36.92,36.92,53639.0,34.9547,35.0019,34.8885,34.8885,53639.0
2019-02-11 09:45:00,36.92,36.94,36.86,36.91,33559.0,34.8885,34.9074,34.8319,34.8791,33559.0
2019-02-11 09:50:00,36.9,36.96,36.87,36.95,23008.0,34.8697,34.9263,34.8413,34.9169,23008.0
2019-02-11 09:55:00,36.95,37.0,36.92,36.99,69120.0,34.9169,34.9641,34.8885,34.9547,69120.0
2019-02-11 10:00:00,36.98,37.1,36.98,37.1,52751.0,34.9452,35.0586,34.9452,35.0586,52751.0
2019-02-11 10:05:00,37.11,37.11,37.05,37.08,19708.0,35.0681,35.0681,35.0114,35.0397,19708.0
2019-02-11 10:10:00,37.08,37.1,37.04,37.04,17098.0,35.0397,35.0586,35.0019,35.0019,17098.0
2019-02-11 10:15:00,37.04,37.06,36.99,37.05,14022.0,35.0019,35.0208,34.9547,35.0114,14022.0
2019-02-11 10:20:00,37.06,37.06,36.95,36.98,27386.0,35.0208,35.0208,34.9169,34.9452,27386.0
2019-02-11 10:25:00,36.97,37.03,36.96,37.01,14771.0,34.9358,34.9925,34.9263,34.9736,14771.0
2019-02-11 10:30:00,37.02,37.1,37.0,37.08,10376.0,34.983,35.0586,34.9641,35.0397,10376.0
2019-02-11 10:35:00,37.09,37.1,37.02,37.02,25950.0,35.0492,35.0586,34.983,34.983,25950.0
2019-02-11 10:40:00,37.02,37.12,37.02,37.1,11944.0,34.983,35.0775,34.983,35.0586,11944.0
2019-02-11 10:45:00,37.11,37.18,37.11,37.14,13059.0,35.0681,35.1342,35.0681,35.0964,13059.0
2019-02-11 10:50:00,37.13,37.19,37.11,37.16,222183.0,35.087,35.1437,35.0681,35.1153,222183.0
2019-02-11 10:55:00,37.16,37.19,37.15,37.15,21711.0,35.1153,35.1437,35.1059,35.1059,21711.0
2019-02-11 11:00:00,37.15,37.2,37.15,37.16,170576.0,35.1059,35.1531,35.1059,35.1153,170576.0
2019-02-11 11:05:00,37.16,37.18,37.07,37.08,16712.0,35.1153,35.1342,35.0303,35.0397,16712.0
2019-02-11 11:10:00,37.08,37.14,37.08,37.1,19405.0,35.0397,35.0964,35.0397,35.0586,19405.0
2019-02-11 11:15:00,37.11,37.16,37.11,37.12,5546.0,35.0681,35.1153,35.0681,35.0775,5546.0
2019-02-11 11:20:00,37.12,37.17,37.11,37.14,12056.0,35.0775,35.1248,35.0681,35.0964,12056.0
2019-02-11 11:25:00,37.14,37.16,37.11,37.13,7428.0,35.0964,35.1153,35.0681,35.087,7428.0
2019-02-11 11:30:00,37.12,37.14,37.09,37.14,15299.0,35.0775,35.0964,35.0492,35.0964,15299.0
2019-02-11 11:35:00,37.13,37.15,37.11,37.15,8326.0,35.087,35.1059,35.0681,35.1059,8326.0
2019-02-11 11:40:00,37.14,37.17,37.13,37.15,21122.0,35.0964,35.1248,35.087,35.1059,21122.0
2019-02-11 11:45:00,37.15,37.16,37.13,37.15,9032.0,35.1059,35.1153,35.087,35.1059,9032.0
2019-02-11 11:50:00,37.15,37.16,37.11,37.14,12908.0,35.1059,35.1153,35.0681,35.0964,12908.0
2019-02-11 11:55:00,37.14,37.14,37.11,37.13,6591.0,35.0964,35.0964,35.0681,35.087,6591.0
2019-02-11 12:00:00,37.13,37.21,37.13,37.19,17875.0,35.087,35.1626,35.087,35.1437,17875.0
2019-02-11 12:05:00,37.2,37.24,37.19,37.19,11925.0,35.1531,35.1909,35.1437,35.1437,11925.0
2019-02-11 12:10:00,37.19,37.2,37.17,37.2,11338.0,35.1437,35.1531,35.1248,35.1531,11338.0
2019-02-11 12:15:00,37.2,37.24,37.2,37.22,6800.0,35.1531,35.1909,35.1531,35.172,6800.0
2019-02-11 12:20:00,37.21,37.24,37.19,37.23,9257.0,35.1626,35.1909,35.1437,35.1815,9257.0
2019-02-11 12:25:00,37.23,37.28,37.23,37.25,19367.0,35.1815,35.2287,35.1815,35.2004,19367.0
2019-02-11 12:30:00,37.25,37.27,37.22,37.23,17979.0,35.2004,35.2193,35.172,35.1815,17979.0
2019-02-11 12:35:00,37.22,37.24,37.18,37.19,8444.0,35.172,35.1909,35.1342,35.1437,8444.0
2019-02-11 12:40:00,37.18,37.2,37.17,37.18,6348.0,35.1342,35.1531,35.1248,35.1342,6348.0
2019-02-11 12:45:00,37.18,37.19,37.16,37.16,7350.0,35.1342,35.1437,35.1153,35.1153,7350.0
2019-02-11 12:50:00,37.16,37.17,37.15,37.16,7774.0,35.1153,35.1248,35.1059,35.1153,7774.0
2019-02-11 12:55:00,37.17,37.22,37.17,37.2,9693.0,35.1248,35.172,35.1248,35.1531,9693.0
2019-02-11 13:00:00,37.2,37.2,37.18,37.18,20266.0,35.1531,35.1531,35.1342,35.1342,20266.0
2019-02-11 13:05:00,37.18,37.21,37.18,37.21,7025.0,35.1342,35.1626,35.1342,35.1626,7025.0
2019-02-11 13:10:00,37.21,37.21,37.18,37.2,6846.0,35.1626,35.1626,35.1342,35.1531,6846.0
2019-02-11 13:15:00,37.19,37.21,37.18,37.21,5189.0,35.1437,35.1626,35.1342,35.1626,5189.0
2019-02-11 13:20:00,37.21,37.22,37.21,37.21,7935.0,35.1626,35.172,35.1626,35.1626,7935.0
2019-02-11 13:25:00,37.21,37.21,37.17,37.17,7512.0,35.1626,35.1626,35.1248,35.1248,7512.0
2019-02-11 13:30:00,37.18,37.19,37.16,37.16,7270.0,35.1342,35.1437,35.1153,35.1153,7270.0
2019-02-11 13:35:00,37.16,37.18,37.15,37.16,5994.0,35.1153,35.1342,35.1059,35.1153,5994.0
2019-02-11 13:40:00,37.16,37.17,37.16,37.16,2894.0,35.1153,35.1248,35.1153,35.1153,2894.0
2019-02-11 13:45:00,37.15,37.17,37.14,37.17,9138.0,35.1059,35.1248,35.0964,35.1248,9138.0
2019-02-11 13:50:00,37.16,37.19,37.15,37.17,8793.0,35.1153,35.1437,35.1059,35.1248,8793.0
2019-02-11 13:55:00,37.18,37.21,37.18,37.21,2300.0,35.1342,35.1626,35.1342,35.1626,2300.0
2019-02-11 14:00:00,37.21,37.23,37.2,37.23,9262.0,35.1626,35.1815,35.1531,35.1815,9262.0
2019-02-11 14:05:00,37.23,37.24,37.22,37.22,7588.0,35.1815,35.1909,35.172,35.172,7588.0
2019-02-11 14:10:00,37.22,37.26,37.21,37.25,188037.0,35.172,35.2098,35.1626,35.2004,188037.0
2019-02-11 14:15:00,37.25,37.25,37.23,37.23,88440.0,35.2004,35.2004,35.1815,35.1815,88440.0
2019-02-11 14:20:00,37.23,37.25,37.22,37.24,14530.0,35.1815,35.2004,35.172,35.1909,14530.0
2019-02-11 14:25:00,37.24,37.27,37.24,37.26,8475.0,35.1909,35.2193,35.1909,35.2098,8475.0
2019-02-11 14:30:00,37.26,37.27,37.24,37.25,6264.0,35.2098,35.2193,35.1909,35.2004,6264.0
2019-02-11 14:35:00,37.26,37.26,37.24,37.25,2659.0,35.2098,35.2098,35.1909,35.2004,2659.0
2019-02-11 14:40:00,37.25,37.28,37.24,37.24,13422.0,35.2004,35.2287,35.1909,35.1909,13422.0
2019-02-11 14:45:00,37.24,37.25,37.22,37.23,5622.0,35.1909,35.2004,35.172,35.1815,5622.0
2019-02-11 14:50:00,37.23,37.24,37.2,37.2,10869.0,35.1815,35.1909,35.1531,35.1531,10869.0
2019-02-11 14:55:00,37.2,37.21,37.18,37.2,16805.0,35.1531,35.1626,35.1342,35.1531,16805.0
2019-02-11 15:00:00,37.2,37.22,37.2,37.21,5722.0,35.1531,35.172,35.1531,35.1626,5722.0
2019-02-11 15:05:00,37.21,37.23,37.2,37.23,13085.0,35.1626,35.1815,35.1531,35.1815,13085.0
2019-02-11 15:10:00,37.23,37.24,37.21,37.21,5527.0,35.1815,35.1909,35.1626,35.1626,5527.0
2019-02-11 15:15:00,37.22,37.26,37.22,37.23,24927.0,35.172,35.2098,35.172,35.1815,24927.0
2019-02-11 15:20:00,37.22,37.24,37.22,37.24,5138.0,35.172,35.1909,35.172,35.1909,5138.0
2019-02-11 15:25:00,37.25,37.25,37.24,37.24,1848.0,35.2004,35.2004,35.1909,35.1909,1848.0
2019-02-11 15:30:00,37.24,37.25,37.19,37.2,17201.0,35.1909,35.2004,35.1437,35.1531,17201.0
2019-02-11 15:35:00,37.2,37.22,37.2,37.22,26798.0,35.1531,35.172,35.1531,35.172,26798.0
2019-02-11 15:40:00,37.22,37.24,37.21,37.23,36793.0,35.172,35.1909,35.1626,35.1815,36793.0
2019-02-11 15:45:00,37.23,37.24,37.21,37.21,48194.0,35.1815,35.1909,35.1626,35.1626,48194.0
2019-02-11 15:50:00,37.21,37.23,37.21,37.23,159644.0,35.1626,35.1815,35.1626,35.1815,159644.0
2019-02-11 15:55:00,37.22,37.24,37.2,37.22,153567.0,35.172,35.1909,35.1531,35.172,153567.0
2019-02-12 09:30:00,37.39,37.63,37.36,37.63,78443.0,35.3327,35.5595,35.3043,35.5595,78443.0
2019-02-12 09:35:00,37.63,37.85,37.62,37.84,50426.0,35.5595,35.7674,35.55,35.7579,50426.0
2019-02-12 09:40:00,37.84,37.92,37.84,37.87,40457.0,35.7579,35.8335,35.7579,35.7863,40457.0
2019-02-12 09:45:00,37.88,38.04,37.88,38.0,120738.0,35.7957,35.9469,35.7957,35.9091,120738.0
2019-02-12 09:50:00,38.0,38.05,37.95,38.05,48637.0,35.9091,35.9564,35.8619,35.9564,48637.0
2019-02-12 09:55:00,38.03,38.05,38.0,38.03,12797.0,35.9375,35.9564,35.9091,35.9375,12797.0
2019-02-12 10:00:00,38.03,38.08,38.02,38.03,26407.0,35.9375,35.9847,35.928,35.9375,26407.0
2019-02-12 10:05:00,38.04,38.05,37.98,37.99,12435.0,35.9469,35.9564,35.8902,35.8997,12435.0
2019-02-12 10:10:00,37.99,38.01,37.91,37.93,14798.0,35.8997,35.9186,35.8241,35.843,14798.0
2019-02-12 10:15:00,37.93,37.97,37.9,37.95,20908.0,35.843,35.8808,35.8146,35.8619,20908.0
2019-02-12 10:20:00,37.95,37.99,37.94,37.98,10977.0,35.8619,35.8997,35.8524,35.8902,10977.0
2019-02-12 10:25:00,37.98,38.0,37.96,37.98,11404.0,35.8902,35.9091,35.8713,35.8902,11404.0
2019-02-12 10:30:00,37.99,38.02,37.97,38.0,120315.0,35.8997,35.928,35.8808,35.9091,120315.0
2019-02-12 10:35:00,38.0,38.01,37.95,37.95,43553.0,35.9091,35.9186,35.8619,35.8619,43553.0
2019-02-12 10:40:00,37.95,38.0,37.94,37.96,21279.0,35.8619,35.9091,35.8524,35.8713,21279.0
2019-02-12 10:45:00,37.95,38.0,37.94,37.98,18630.0,35.8619,35.9091,35.8524,35.8902,18630.0
2019-02-12 10:50:00,37.98,38.05,37.98,38.05,25531.0,35.8902,35.9564,35.8902,35.9564,25531.0
2019-02-12 10:55:00,38.05,38.14,38.05,38.11,55491.0,35.9564,36.0414,35.9564,36.0131,55491.0
2019-02-12 11:00:00,38.11,38.15,38.1,38.1,82194.0,36.0131,36.0509,36.0036,36.0036,82194.0
2019-02-12 11:05:00,38.11,38.14,38.11,38.12,11600.0,36.0131,36.0414,36.0131,36.0225,11600.0
2019-02-12 11:10:00,38.11,38.15,38.09,38.14,29243.0,36.0131,36.0509,35.9942,36.0414,29243.0
2019-02-12 11:15:00,38.14,38.16,38.12,38.15,34753.0,36.0414,36.0603,36.0225,36.0509,34753.0
2019-02-12 11:20:00,38.16,38.16,38.11,38.14,19824.0,36.0603,36.0603,36.0131,36.0414,19824.0
2019-02-12 11:25:00,38.14,38.15,38.11,38.14,21588.0,36.0414,36.0509,36.0131,36.0414,21588.0
2019-02-12 11:30:00,38.14,38.15,38.1,38.12,21810.0,36.0414,36.0509,36.0036,36.0225,21810.0
2019-02-12 11:35:00,38.12,38.14,38.11,38.13,10657.0,36.0225,36.0414,36.0131,36.032,10657.0
2019-02-12 11:40:00,38.12,38.13,38.1,38.1,10701.0,36.0225,36.032,36.0036,36.0036,10701.0
2019-02-12 11:45:00,38.09,38.1,38.07,38.09,68102.0,35.9942,36.0036,35.9753,35.9942,68102.0
2019-02-12 11:50:00,38.09,38.13,38.09,38.12,54283.0,35.9942,36.032,35.9942,36.0225,54283.0
2019-02-12 11:55:00,38.12,38.18,38.11,38.17,36708.0,36.0225,36.0792,36.0131,36.0698,36708.0
2019-02-12 12:00:00,38.17,38.22,38.16,38.18,26420.0,36.0698,36.117,36.0603,36.0792,26420.0
2019-02-12 12:05:00,38.18,38.18,38.14,38.15,17533.0,36.0792,36.0792,36.0414,36.0509,17533.0
2019-02-12 12:10:00,38.15,38.17,38.15,38.16,54653.0,36.0509,36.0698,36.0509,36.0603,54653.0
2019-02-12 12:15:00,38.16,38.18,38.12,38.14,82186.0,36.0603,36.0792,36.0225,36.0414,82186.0
2019-02-12 12:20:00,38.15,38.23,38.15,38.23,58844.0,36.0509,36.1265,36.0509,36.1265,58844.0
2019-02-12 12:25:00,38.22,38.27,38.21,38.26,44405.0,36.117,36.1643,36.1076,36.1548,44405.0
2019-02-12 12:30:00,38.27,38.29,38.26,38.27,31468.0,36.1643,36.1832,36.1548,36.1643,31468.0
2019-02-12 12:35:00,38.28,38.33,38.28,38.3,25607.0,36.1737,36.221,36.1737,36.1926,25607.0
2019-02-12 12:40:00,38.31,38.31,38.29,38.29,15633.0,36.2021,36.2021,36.1832,36.1832,15633.0
2019-02-12 12:45:00,38.28,38.3,38.27,38.27,19434.0,36.1737,36.1926,36.1643,36.1643,19434.0
2019-02-12 12:50:00,38.27,38.32,38.27,38.31,16164.0,36.1643,36.2115,36.1643,36.2021,16164.0
2019-02-12 12:55:00,38.31,38.33,38.3,38.32,11936.0,36.2021,36.221,36.1926,36.2115,11936.0
2019-02-12 13:00:00,38.32,38.34,38.31,38.33,17636.0,36.2115,36.2304,36.2021,36.221,17636.0
2019-02-12 13:05:00,38.33,38.36,38.32,38.36,32983.0,36.221,36.2493,36.2115,36.2493,32983.0
2019-02-12 13:10:00,38.38,38.38,38.35,38.37,26456.0,36.2682,36.2682,36.2399,36.2588,26456.0
2019-02-12 13:15:00,38.37,38.41,38.37,38.4,29220.0,36.2588,36.2966,36.2588,36.2871,29220.0
2019-02-12 13:20:00,38.41,38.42,38.39,38.41,13625.0,36.2966,36.306,36.2777,36.2966,13625.0
2019-02-12 13:25:00,38.41,38.41,38.39,38.39,17024.0,36.2966,36.2966,36.2777,36.2777,17024.0
2019-02-12 13:30:00,38.39,38.42,38.37,38.42,49019.0,36.2777,36.306,36.2588,36.306,49019.0
2019-02-12 13:35:00,38.41,38.43,38.4,38.41,23401.0,36.2966,36.3155,36.2871,36.2966,23401.0
2019-02-12 13:40:00,38.41,38.41,38.37,38.39,38206.0,36.2966,36.2966,36.2588,36.2777,38206.0
2019-02-12 13:45:00,38.39,38.43,38.38,38.43,38142.0,36.2777,36.3155,36.2682,36.3155,38142.0
2019-02-12 13:50:00,38.43,38.45,38.41,38.45,23633.0,36.3155,36.3344,36.2966,36.3344,23633.0
2019-02-12 13:55:00,38.44,38.48,38.43,38.48,24605.0,36.3249,36.3627,36.3155,36.3627,24605.0
2019-02-12 14:00:00,38.47,38.47,38.44,38.47,30639.0,36.3533,36.3533,36.3249,36.3533,30639.0
2019-02-12 14:05:00,38.47,38.47,38.44,38.45,10900.0,36.3533,36.3533,36.3249,36.3344,10900.0
2019-02-12 14:10:00,38.44,38.46,38.44,38.46,15738.0,36.3249,36.3438,36.3249,36.3438,15738.0
2019-02-12 14:15:00,38.46,38.49,38.45,38.48,43562.0,36.3438,36.3722,36.3344,36.3627,43562.0
2019-02-12 14:20:00,38.47,38.51,38.47,38.49,6077.0,36.3533,36.3911,36.3533,36.3722,6077.0
2019-02-12 14:25:00,38.49,38.5,38.47,38.48,28791.0,36.3722,36.3816,36.3533,36.3627,28791.0
2019-02-12 14:30:00,38.48,38.48,38.44,38.45,19547.0,36.3627,36.3627,36.3249,36.3344,19547.0
2019-02-12 14:35:00,38.45,38.45,38.41,38.43,19896.0,36.3344,36.3344,36.2966,36.3155,19896.0
2019-02-12 14:40:00,38.43,38.43,38.4,38.43,29391.0,36.3155,36.3155,36.2871,36.3155,29391.0
2019-02-12 14:45:00,38.43,38.44,38.42,38.43,16221.0,36.3155,36.3249,36.306,36.3155,16221.0
2019-02-12 14:50:00,38.44,38.44,38.42,38.43,40150.0,36.3249,36.3249,36.306,36.3155,40150.0
2019-02-12 14:55:00,38.43,38.45,38.42,38.43,16057.0,36.3155,36.3344,36.306,36.3155,16057.0
2019-02-12 15:00:00,38.42,38.44,38.41,38.42,62010.0,36.306,36.3249,36.2966,36.306,62010.0
2019-02-12 15:05:00,38.42,38.47,38.42,38.46,53330.0,36.306,36.3533,36.306,36.3438,53330.0
2019-02-12 15:10:00,38.46,38.48,38.44,38.47,61066.0,36.3438,36.3627,36.3249,36.3533,61066.0
2019-02-12 15:15:00,38.47,38.49,38.43,38.43,46815.0,36.3533,36.3722,36.3155,36.3155,46815.0
2019-02-12 15:20:00,38.43,38.45,38.41,38.43,37890.0,36.3155,36.3344,36.2966,36.3155,37890.0
2019-02-12 15:25:00,38.43,38.52,38.43,38.5,91708.0,36.3155,36.4005,36.3155,36.3816,91708.0
2019-02-12 15:30:00,38.5,38.54,38.49,38.53,92443.0,36.3816,36.4194,36.3722,36.41,92443.0
2019-02-12 15:35:00,38.53,38.55,38.5,38.52,49257.0,36.41,36.4289,36.3816,36.4005,49257.0
2019-02-12 15:40:00,38.51,38.53,38.49,38.49,52162.0,36.3911,36.41,36.3722,36.3722,52162.0
2019-02-12 15:45:00,38.49,38.5,38.47,38.48,99502.0,36.3722,36.3816,36.3533,36.3627,99502.0
2019-02-12 15:50:00,38.48,38.51,38.48,38.51,95429.0,36.3627,36.3911,36.3627,36.3911,95429.0
2019-02-12 15:55:00,38.51,38.52,38.49,38.5,289550.0,36.3911,36.4005,36.3722,36.3816,289550.0
2019-02-13 09:30:00,38.57,38.71,38.48,38.59,75152.0,36.4478,36.5801,36.3627,36.4667,75152.0
2019-02-13 09:35:00,38.58,38.58,38.47,38.49,169763.0,36.4572,36.4572,36.3533,36.3722,169763.0
2019-02-13 09:40:00,38.5,38.51,38.36,38.4,222898.0,36.3816,36.3911,36.2493,36.2871,222898.0
2019-02-13 09:45:00,38.41,38.45,38.35,38.45,65688.0,36.2966,36.3344,36.2399,36.3344,65688.0
2019-02-13 09:50:00,38.46,38.49,38.39,38.42,99971.0,36.3438,36.3722,36.2777,36.306,99971.0
2019-02-13 09:55:00,38.41,38.48,38.4,38.48,68415.0,36.2966,36.3627,36.2871,36.3627,68415.0
2019-02-13 10:00:00,38.48,38.51,38.46,38.48,29720.0,36.3627,36.3911,36.3438,36.3627,29720.0
2019-02-13 10:05:00,38.49,38.51,38.43,38.44,22785.0,36.3722,36.3911,36.3155,36.3249,22785.0
2019-02-13 10:10:00,38.45,38.46,38.37,38.38,58458.0,36.3344,36.3438,36.2588,36.2682,58458.0
2019-02-13 10:15:00,38.37,38.4,38.32,38.4,24330.0,36.2588,36.2871,36.2115,36.2871,24330.0
2019-02-13 10:20:00,38.39,38.42,38.36,38.4,54774.0,36.2777,36.306,36.2493,36.2871,54774.0
2019-02-13 10:25:00,38.41,38.41,38.33,38.34,38584.0,36.2966,36.2966,36.221,36.2304,38584.0
2019-02-13 10:30:00,38.35,38.4,38.35,38.35,29867.0,36.2399,36.2871,36.2399,36.2399,29867.0
2019-02-13 10:35:00,38.35,38.4,38.35,38.37,29403.0,36.2399,36.2871,36.2399,36.2588,29403.0
2019-02-13 10:40:00,38.37,38.44,38.37,38.41,35134.0,36.2588,36.3249,36.2588,36.2966,35134.0
2019-02-13 10:45:00,38.42,38.43,38.37,38.37,29968.0,36.306,36.3155,36.2588,36.2588,29968.0
2019-02-13 10:50:00,38.38,38.4,38.32,38.32,30287.0,36.2682,36.2871,36.2115,36.2115,30287.0
2019-02-13 10:55:00,38.32,38.33,38.3,38.33,16745.0,36.2115,36.221,36.1926,36.221,16745.0
2019-02-13 11:00:00,38.33,38.4,38.32,38.4,17592.0,36.221,36.2871,36.2115,36.2871,17592.0
2019-02-13 11:05:00,38.4,38.43,38.39,38.39,24520.0,36.2871,36.3155,36.2777,36.2777,24520.0
2019-02-13 11:10:00,38.39,38.4,38.37,38.4,35616.0,36.2777,36.2871,36.2588,36.2871,35616.0
2019-02-13 11:15:00,38.39,38.39,38.27,38.27,39694.0,36.2777,36.2777,36.1643,36.1643,39694.0
2019-02-13 11:20:00,38.27,38.31,38.25,38.27,36686.0,36.1643,36.2021,36.1454,36.1643,36686.0
2019-02-13 11:25:00,38.28,38.28,38.21,38.22,38192.0,36.1737,36.1737,36.1076,36.117,38192.0
2019-02-13 11:30:00,38.21,38.22,38.16,38.17,17124.0,36.1076,36.117,36.0603,36.0698,17124.0
2019-02-13 11:35:00,38.16,38.18,38.13,38.14,29032.0,36.0603,36.0792,36.032,36.0414,29032.0
2019-02-13 11:40:00,38.14,38.15,38.12,38.15,14239.0,36.0414,36.0509,36.0225,36.0509,14239.0
2019-02-13 11:45:00,38.14,38.21,38.14,38.2,9962.0,36.0414,36.1076,36.0414,36.0981,9962.0
2019-02-13 11:50:00,38.22,38.23,38.19,38.2,17879.0,36.117,36.1265,36.0887,36.0981,17879.0
2019-02-13 11:55:00,38.2,38.25,38.18,38.24,11377.0,36.0981,36.1454,36.0792,36.1359,11377.0
2019-02-13 12:00:00,38.24,38.26,38.22,38.24,13408.0,36.1359,36.1548,36.117,36.1359,13408.0
2019-02-13 12:05:00,38.23,38.25,38.22,38.22,9929.0,36.1265,36.1454,36.117,36.117,9929.0
2019-02-13 12:10:00,38.22,38.23,38.19,38.21,5081.0,36.117,36.1265,36.0887,36.1076,5081.0
2019-02-13 12:15:00,38.22,38.23,38.19,38.19,7951.0,36.117,36.1265,36.0887,36.0887,7951.0
2019-02-13 12:20:00,38.19,38.21,38.17,38.18,7000.0,36.0887,36.1076,36.0698,36.0792,7000.0
2019-02-13 12:25:00,38.17,38.18,38.16,38.18,9335.0,36.0698,36.0792,36.0603,36.0792,9335.0
2019-02-13 12:30:00,38.17,38.2,38.16,38.17,14474.0,36.0698,36.0981,36.0603,36.0698,14474.0
2019-02-13 12:35:00,38.17,38.23,38.16,38.22,10870.0,36.0698,36.1265,36.0603,36.117,10870.0
2019-02-13 12:40:00,38.22,38.25,38.22,38.25,34556.0,36.117,36.1454,36.117,36.1454,34556.0
2019-02-13 12:45:00,38.25,38.29,38.24,38.27,20625.0,36.1454,36.1832,36.1359,36.1643,20625.0
2019-02-13 12:50:00,38.27,38.27,38.24,38.24,18263.0,36.1643,36.1643,36.1359,36.1359,18263.0
2019-02-13 12:55:00,38.24,38.24,38.2,38.23,11462.0,36.1359,36.1359,36.0981,36.1265,11462.0
2019-02-13 13:00:00,38.23,38.25,38.23,38.24,8111.0,36.1265,36.1454,36.1265,36.1359,8111.0
2019-02-13 13:05:00,38.24,38.29,38.23,38.29,28144.0,36.1359,36.1832,36.1265,36.1832,28144.0
2019-02-13 13:10:00,38.28,38.3,38.27,38.3,9000.0,36.1737,36.1926,36.1643,36.1926,9000.0
2019-02-13 13:15:00,38.3,38.34,38.3,38.33,10358.0,36.1926,36.2304,36.1926,36.221,10358.0
2019-02-13 13:20:00,38.33,38.34,38.32,38.33,12759.0,36.221,36.2304,36.2115,36.221,12759.0
2019-02-13 13:25:00,38.33,38.37,38.32,38.36,20604.0,36.221,36.2588,36.2115,36.2493,20604.0
2019-02-13 13:30:00,38.36,38.39,38.36,38.37,18532.0,36.2493,36.2777,36.2493,36.2588,18532.0
2019-02-13 13:35:00,38.38,38.4,38.37,38.37,14618.0,36.2682,36.2871,36.2588,36.2588,14618.0
2019-02-13 13:40:00,38.37,38.4,38.36,38.37,10635.0,36.2588,36.2871,36.2493,36.2588,10635.0
2019-02-13 13:45:00,38.38,38.39,38.36,38.39,5391.0,36.2682,36.2777,36.2493,36.2777,5391.0
2019-02-13 13:50:00,38.39,38.41,38.38,38.4,84945.0,36.2777,36.2966,36.2682,36.2871,84945.0
2019-02-13 13:55:00,38.39,38.42,38.39,38.4,16592.0,36.2777,36.306,36.2777,36.2871,16592.0
2019-02-13 14:00:00,38.41,38.45,38.41,38.42,63040.0,36.2966,36.3344,36.2966,36.306,63040.0
2019-02-13 14:05:00,38.42,38.43,38.39,38.41,61879.0,36.306,36.3155,36.2777,36.2966,61879.0
2019-02-13 14:10:00,38.41,38.41,38.38,38.4,12639.0,36.2966,36.2966,36.2682,36.2871,12639.0
2019-02-13 14:15:00,38.4,38.42,38.4,38.42,8342.0,36.2871,36.306,36.2871,36.306,8342.0
2019-02-13 14:20:00,38.41,38.41,38.38,38.4,16488.0,36.2966,36.2966,36.2682,36.2871,16488.0
2019-02-13 14:25:00,38.4,38.41,38.39,38.41,8500.0,36.2871,36.2966,36.2777,36.2966,8500.0
2019-02-13 14:30:00,38.41,38.42,38.39,38.41,11820.0,36.2966,36.306,36.2777,36.2966,11820.0
2019-02-13 14:35:00,38.42,38.45,38.41,38.41,12464.0,36.306,36.3344,36.2966,36.2966,12464.0
2019-02-13 14:40:00,38.41,38.45,38.4,38.45,8101.0,36.2966,36.3344,36.2871,36.3344,8101.0
2019-02-13 14:45:00,38.44,38.47,38.43,38.47,11202.0,36.3249,36.3533,36.3155,36.3533,11202.0
2019-02-13 14:50:00,38.47,38.48,38.45,38.47,20554.0,36.3533,36.3627,36.3344,36.3533,20554.0
2019-02-13 14:55:00,38.48,38.48,38.44,38.45,20811.0,36.3627,36.3627,36.3249,36.3344,20811.0
2019-02-13 15:00:00,38.46,38.46,38.4,38.4,9528.0,36.3438,36.3438,36.2871,36.2871,9528.0
2019-02-13 15:05:00,38.39,38.45,38.39,38.45,11851.0,36.2777,36.3344,36.2777,36.3344,11851.0
2019-02-13 15:10:00,38.44,38.46,38.44,38.44,26643.0,36.3249,36.3438,36.3249,36.3249,26643.0
2019-02-13 15:15:00,38.45,38.47,38.44,38.46,13040.0,36.3344,36.3533,36.3249,36.3438,13040.0
2019-02-13 15:20:00,38.45,38.48,38.44,38.46,31862.0,36.3344,36.3627,36.3249,36.3438,31862.0
2019-02-13 15:25:00,38.46,38.47,38.44,38.47,15000.0,36.3438,36.3533,36.3249,36.3533,15000.0
2019-02-13 15:30:00,38.47,38.49,38.46,38.48,45377.0,36.3533,36.3722,36.3438,36.3627,45377.0
2019-02-13 15:35:00,38.48,38.49,38.46,38.47,21771.0,36.3627,36.3722,36.3438,36.3533,21771.0
2019-02-13 15:40:00,38.46,38.46,38.42,38.43,31857.0,36.3438,36.3438,36.306,36.3155,31857.0
2019-02-13 15:45:00,38.43,38.43,38.36,38.39,89115.0,36.3155,36.3155,36.2493,36.2777,89115.0
2019-02-13 15:50:00,38.38,38.39,38.35,38.37,78888.0,36.2682,36.2777,36.2399,36.2588,78888.0
2019-02-13 15:55:00,38.36,38.39,38.36,38.36,107750.0,36.2493,36.2777,36.2493,36.2493,107750.0
2019-02-14 09:30:00,38.12,38.2,37.93,37.96,86317.0,36.0225,36.0981,35.843,35.8713,86317.0
2019-02-14 09:35:00,37.97,38.03,37.91,37.93,93855.0,35.8808,35.9375,35.8241,35.843,93855.0
2019-02-14 09:40:00,37.93,38.02,37.89,37.98,48441.0,35.843,35.928,35.8052,35.8902,48441.0
2019-02-14 09:45:00,37.98,38.08,37.91,38.07,43851.0,35.8902,35.9847,35.8241,35.9753,43851.0
2019-02-14 09:50:00,38.06,38.16,38.02,38.15,54074.0,35.9658,36.0603,35.928,36.0509,54074.0
2019-02-14 09:55:00,38.15,38.26,38.14,38.25,48250.0,36.0509,36.1548,36.0414,36.1454,48250.0
2019-02-14 10:00:00,38.26,38.26,38.19,38.2,50501.0,36.1548,36.1548,36.0887,36.0981,50501.0
2019-02-14 10:05:00,38.21,38.29,38.2,38.28,23854.0,36.1076,36.1832,36.0981,36.1737,23854.0
2019-02-14 10:10:00,38.28,38.3,38.23,38.23,95381.0,36.1737,36.1926,36.1265,36.1265,95381.0
2019-02-14 10:15:00,38.23,38.3,38.23,38.28,23938.0,36.1265,36.1926,36.1265,36.1737,23938.0
2019-02-14 10:20:00,38.28,38.3,38.26,38.26,15131.0,36.1737,36.1926,36.1548,36.1548,15131.0
2019-02-14 10:25:00,38.26,38.32,38.26,38.3,16844.0,36.1548,36.2115,36.1548,36.1926,16844.0
2019-02-14 10:30:00,38.29,38.31,38.26,38.27,44979.0,36.1832,36.2021,36.1548,36.1643,44979.0
2019-02-14 10:35:00,38.27,38.27,38.07,38.1,50134.0,36.1643,36.1643,35.9753,36.0036,50134.0
2019-02-14 10:40:00,38.11,38.23,38.11,38.15,52216.0,36.0131,36.1265,36.0131,36.0509,52216.0
2019-02-14 10:45:00,38.15,38.26,38.15,38.26,18198.0,36.0509,36.1548,36.0509,36.1548,18198.0
2019-02-14 10:50:00,38.27,38.27,38.21,38.23,18648.0,36.1643,36.1643,36.1076,36.1265,18648.0
2019-02-14 10:55:00,38.22,38.27,38.18,38.23,30052.0,36.117,36.1643,36.0792,36.1265,30052.0
2019-02-14 11:00:00,38.24,38.24,38.13,38.13,18495.0,36.1359,36.1359,36.032,36.032,18495.0
2019-02-14 11:05:00,38.14,38.19,38.13,38.19,26575.0,36.0414,36.0887,36.032,36.0887,26575.0
2019-02-14 11:10:00,38.2,38.22,38.16,38.18,14754.0,36.0981,36.117,36.0603,36.0792,14754.0
2019-02-14 11:15:00,38.19,38.23,38.19,38.23,15934.0,36.0887,36.1265,36.0887,36.1265,15934.0
2019-02-14 11:20:00,38.22,38.25,38.22,38.23,13303.0,36.117,36.1454,36.117,36.1265,13303.0
2019-02-14 11:25:00,38.23,38.25,38.21,38.22,14185.0,36.1265,36.1454,36.1076,36.117,14185.0
2019-02-14 11:30:00,38.22,38.24,38.2,38.23,28224.0,36.117,36.1359,36.0981,36.1265,28224.0
2019-02-14 11:35:00,38.23,38.29,38.23,38.29,15664.0,36.1265,36.1832,36.1265,36.1832,15664.0
2019-02-14 11:40:00,38.29,38.34,38.27,38.32,19745.0,36.1832,36.2304,36.1643,36.2115,19745.0
2019-02-14 11:45:00,38.33,38.37,38.33,38.35,25656.0,36.221,36.2588,36.221,36.2399,25656.0
2019-02-14 11:50:00,38.35,38.39,38.35,38.37,34455.0,36.2399,36.2777,36.2399,36.2588,34455.0
2019-02-14 11:55:00,38.37,38.37,38.36,38.37,7643.0,36.2588,36.2588,36.2493,36.2588,7643.0
2019-02-14 12:00:00,38.38,38.4,38.37,38.39,31555.0,36.2682,36.2871,36.2588,36.2777,31555.0
2019-02-14 12:05:00,38.39,38.41,38.39,38.39,13529.0,36.2777,36.2966,36.2777,36.2777,13529.0
2019-02-14 12:10:00,38.4,38.4,38.37,38.38,19966.0,36.2871,36.2871,36.2588,36.2682,19966.0
2019-02-14 12:15:00,38.39,38.43,38.36,38.43,19305.0,36.2777,36.3155,36.2493,36.3155,19305.0
2019-02-14 12:20:00,38.44,38.45,38.43,38.44,62872.0,36.3249,36.3344,36.3155,36.3249,62872.0
2019-02-14 12:25:00,38.44,38.45,38.43,38.44,9040.0,36.3249,36.3344,36.3155,36.3249,9040.0
2019-02-14 12:30:00,38.44,38.45,38.4,38.4,21410.0,36.3249,36.3344,36.2871,36.2871,21410.0
2019-02-14 12:35:00,38.4,38.42,38.4,38.4,12175.0,36.2871,36.306,36.2871,36.2871,12175.0
2019-02-14 12:40:00,38.4,38.41,38.39,38.39,17775.0,36.2871,36.2966,36.2777,36.2777,17775.0
2019-02-14 12:45:00,38.4,38.41,38.38,38.38,12954.0,36.2871,36.2966,36.2682,36.2682,12954.0
2019-02-14 12:50:00,38.38,38.4,38.38,38.39,14320.0,36.2682,36.2871,36.2682,36.2777,14320.0
2019-02-14 12:55:00,38.39,38.42,38.39,38.41,12926.0,36.2777,36.306,36.2777,36.2966,12926.0
2019-02-14 13:00:00,38.41,38.43,38.39,38.4,12601.0,36.2966,36.3155,36.2777,36.2871,12601.0
2019-02-14 13:05:00,38.39,38.4,38.36,38.39,14448.0,36.2777,36.2871,36.2493,36.2777,14448.0
2019-02-14 13:10:00,38.39,38.41,38.38,38.4,9665.0,36.2777,36.2966,36.2682,36.2871,9665.0
2019-02-14 13:15:00,38.4,38.42,38.4,38.4,4410.0,36.2871,36.306,36.2871,36.2871,4410.0
2019-02-14 13:20:00,38.4,38.41,38.38,38.39,7417.0,36.2871,36.2966,36.2682,36.2777,7417.0
2019-02-14 13:25:00,38.4,38.43,38.39,38.42,8232.0,36.2871,36.3155,36.2777,36.306,8232.0
2019-02-14 13:30:00,38.42,38.43,38.41,38.41,19468.0,36.306,36.3155,36.2966,36.2966,19468.0
2019-02-14 13:35:00,38.41,38.42,38.4,38.41,4000.0,36.2966,36.306,36.2871,36.2966,4000.0
2019-02-14 13:40:00,38.4,38.45,38.39,38.44,11033.0,36.2871,36.3344,36.2777,36.3249,11033.0
2019-02-14 13:45:00,38.43,38.43,38.41,38.42,6328.0,36.3155,36.3155,36.2966,36.306,6328.0
2019-02-14 13:50:00,38.41,38.41,38.38,38.39,18140.0,36.2966,36.2966,36.2682,36.2777,18140.0
2019-02-14 13:55:00,38.38,38.4,38.38,38.39,13341.0,36.2682,36.2871,36.2682,36.2777,13341.0
2019-02-14 14:00:00,38.39,38.39,38.38,38.38,11471.0,36.2777,36.2777,36.2682,36.2682,11471.0
2019-02-14 14:05:00,38.38,38.4,38.37,38.4,16103.0,36.2682,36.2871,36.2588,36.2871,16103.0
2019-02-14 14:10:00,38.4,38.42,38.39,38.39,11286.0,36.2871,36.306,36.2777,36.2777,11286.0
2019-02-14 14:15:00,38.39,38.41,38.38,38.4,10374.0,36.2777,36.2966,36.2682,36.2871,10374.0
2019-02-14 14:20:00,38.4,38.43,38.4,38.43,6621.0,36.2871,36.3155,36.2871,36.3155,6621.0
2019-02-14 14:25:00,38.42,38.44,38.41,38.41,14560.0,36.306,36.3249,36.2966,36.2966,14560.0
2019-02-14 14:30:00,38.41,38.42,38.37,38.38,41120.0,36.2966,36.306,36.2588,36.2682,41120.0
2019-02-14 14:35:00,38.37,38.41,38.37,38.41,20933.0,36.2588,36.2966,36.2588,36.2966,20933.0
2019-02-14 14:40:00,38.4,38.42,38.4,38.41,14137.0,36.2871,36.306,36.2871,36.2966,14137.0
2019-02-14 14:45:00,38.41,38.44,38.41,38.43,6498.0,36.2966,36.3249,36.2966,36.3155,6498.0
2019-02-14 14:50:00,38.42,38.43,38.4,38.42,9971.0,36.306,36.3155,36.2871,36.306,9971.0
2019-02-14 14:55:00,38.41,38.42,38.35,38.37,20188.0,36.2966,36.306,36.2399,36.2588,20188.0
2019-02-14 15:00:00,38.37,38.39,38.36,38.37,16784.0,36.2588,36.2777,36.2493,36.2588,16784.0
2019-02-14 15:05:00,38.37,38.47,38.37,38.39,59847.0,36.2588,36.3533,36.2588,36.2777,59847.0
2019-02-14 15:10:00,38.39,38.41,38.36,38.37,21718.0,36.2777,36.2966,36.2493,36.2588,21718.0
2019-02-14 15:15:00,38.37,38.4,38.36,38.38,49498.0,36.2588,36.2871,36.2493,36.2682,49498.0
2019-02-14 15:20:00,38.38,38.4,38.36,38.4,17969.0,36.2682,36.2871,36.2493,36.2871,17969.0
2019-02-14 15:25:00,38.4,38.4,38.37,38.38,68217.0,36.2871,36.2871,36.2588,36.2682,68217.0
2019-02-14 15:30:00,38.38,38.43,38.38,38.42,25536.0,36.2682,36.3155,36.2682,36.306,25536.0
2019-02-14 15:35:00,38.41,38.46,38.41,38.44,22945.0,36.2966,36.3438,36.2966,36.3249,22945.0
2019-02-14 15:40:00,38.43,38.43,38.36,38.37,31463.0,36.3155,36.3155,36.2493,36.2588,31463.0
2019-02-14 15:45:00,38.37,38.4,38.36,38.36,28748.0,36.2588,36.2871,36.2493,36.2493,28748.0
2019-02-14 15:50:00,38.35,38.37,38.33,38.35,38401.0,36.2399,36.2588,36.221,36.2399,38401.0
2019-02-14 15:55:00,38.34,38.35,38.28,38.29,112241.0,36.2304,36.2399,36.1737,36.1832,112241.0
2019-02-15 09:30:00,38.45,38.59,38.28,38.29,35936.0,36.3344,36.4667,36.1737,36.1832,35936.0
2019-02-15 09:35:00,38.33,38.57,38.33,38.57,124997.0,36.221,36.4478,36.221,36.4478,124997.0
2019-02-15 09:40:00,38.56,38.6,38.53,38.57,50148.0,36.4383,36.4761,36.41,36.4478,50148.0
2019-02-15 09:45:00,38.58,38.67,38.57,38.57,35609.0,36.4572,36.5423,36.4478,36.4478,35609.0
2019-02-15 09:50:00,38.58,38.58,38.49,38.56,45643.0,36.4572,36.4572,36.3722,36.4383,45643.0
2019-02-15 09:55:00,38.58,38.6,38.55,38.57,22920.0,36.4572,36.4761,36.4289,36.4478,22920.0
2019-02-15 10:00:00,38.58,38.59,38.51,38.53,22869.0,36.4572,36.4667,36.3911,36.41,22869.0
2019-02-15 10:05:00,38.54,38.56,38.5,38.55,21041.0,36.4194,36.4383,36.3816,36.4289,21041.0
2019-02-15 10:10:00,38.56,38.57,38.51,38.56,13242.0,36.4383,36.4478,36.3911,36.4383,13242.0
2019-02-15 10:15:00,38.56,38.58,38.51,38.52,33715.0,36.4383,36.4572,36.3911,36.4005,33715.0
2019-02-15 10:20:00,38.53,38.55,38.5,38.55,14728.0,36.41,36.4289,36.3816,36.4289,14728.0
2019-02-15 10:25:00,38.55,38.6,38.52,38.58,33760.0,36.4289,36.4761,36.4005,36.4572,33760.0
2019-02-15 10:30:00,38.58,38.62,38.57,38.59,48526.0,36.4572,36.495,36.4478,36.4667,48526.0
2019-02-15 10:35:00,38.58,38.6,38.57,38.58,9607.0,36.4572,36.4761,36.4478,36.4572,9607.0
2019-02-15 10:40:00,38.58,38.63,38.56,38.62,20412.0,36.4572,36.5045,36.4383,36.495,20412.0
2019-02-15 10:45:00,38.63,38.67,38.63,38.67,9836.0,36.5045,36.5423,36.5045,36.5423,9836.0
2019-02-15 10:50:00,38.66,38.67,38.6,38.61,12100.0,36.5328,36.5423,36.4761,36.4856,12100.0
2019-02-15 10:55:00,38.61,38.64,38.61,38.62,11065.0,36.4856,36.5139,36.4856,36.495,11065.0
2019-02-15 11:00:00,38.63,38.71,38.63,38.7,25192.0,36.5045,36.5801,36.5045,36.5706,25192.0
2019-02-15 11:05:00,38.7,38.71,38.63,38.65,10347.0,36.5706,36.5801,36.5045,36.5234,10347.0
2019-02-15 11:10:00,38.65,38.65,38.61,38.63,7413.0,36.5234,36.5234,36.4856,36.5045,7413.0
2019-02-15 11:15:00,38.64,38.64,38.61,38.63,15011.0,36.5139,36.5139,36.4856,36.5045,15011.0
2019-02-15 11:20:00,38.63,38.64,38.61,38.61,15428.0,36.5045,36.5139,36.4856,36.4856,15428.0
2019-02-15 11:25:00,38.62,38.62,38.58,38.61,27386.0,36.495,36.495,36.4572,36.4856,27386.0
2019-02-15 11:30:00,38.61,38.64,38.6,38.64,28822.0,36.4856,36.5139,36.4761,36.5139,28822.0
2019-02-15 11:35:00,38.64,38.64,38.59,38.63,10325.0,36.5139,36.5139,36.4667,36.5045,10325.0
2019-02-15 11:40:00,38.63,38.64,38.6,38.6,23854.0,36.5045,36.5139,36.4761,36.4761,23854.0
2019-02-15 11:45:00,38.6,38.62,38.6,38.62,8296.0,36.4761,36.495,36.4761,36.495,8296.0
2019-02-15 11:50:00,38.62,38.64,38.62,38.64,10585.0,36.495,36.5139,36.495,36.5139,10585.0
2019-02-15 11:55:00,38.64,38.67,38.63,38.67,10349.0,36.5139,36.5423,36.5045,36.5423,10349.0
2019-02-15 12:00:00,38.67,38.67,38.63,38.64,28583.0,36.5423,36.5423,36.5045,36.5139,28583.0
2019-02-15 12:05:00,38.64,38.65,38.63,38.65,8197.0,36.5139,36.5234,36.5045,36.5234,8197.0
2019-02-15 12:10:00,38.65,38.66,38.64,38.65,16278.0,36.5234,36.5328,36.5139,36.5234,16278.0
2019-02-15 12:15:00,38.66,38.67,38.64,38.66,15243.0,36.5328,36.5423,36.5139,36.5328,15243.0
2019-02-15 12:20:00,38.66,38.68,38.66,38.67,4340.0,36.5328,36.5517,36.5328,36.5423,4340.0
2019-02-15 12:25:00,38.68,38.71,38.67,38.7,15954.0,36.5517,36.5801,36.5423,36.5706,15954.0
2019-02-15 12:30:00,38.7,38.73,38.7,38.72,12305.0,36.5706,36.599,36.5706,36.5895,12305.0
2019-02-15 12:35:00,38.73,38.75,38.73,38.73,46326.0,36.599,36.6179,36.599,36.599,46326.0
2019-02-15 12:40:00,38.74,38.76,38.74,38.75,5935.0,36.6084,36.6273,36.6084,36.6179,5935.0
2019-02-15 12:45:00,38.76,38.77,38.74,38.75,12022.0,36.6273,36.6368,36.6084,36.6179,12022.0
2019-02-15 12:50:00,38.74,38.75,38.73,38.73,8199.0,36.6084,36.6179,36.599,36.599,8199.0
2019-02-15 12:55:00,38.74,38.75,38.73,38.74,3535.0,36.6084,36.6179,36.599,36.6084,3535.0
2019-02-15 13:00:00,38.74,38.75,38.71,38.72,8474.0,36.6084,36.6179,36.5801,36.5895,8474.0
2019-02-15 13:05:00,38.71,38.72,38.69,38.69,16283.0,36.5801,36.5895,36.5612,36.5612,16283.0
2019-02-15 13:10:00,38.69,38.7,38.69,38.69,8762.0,36.5612,36.5706,36.5612,36.5612,8762.0
2019-02-15 13:15:00,38.69,38.71,38.69,38.7,9100.0,36.5612,36.5801,36.5612,36.5706,9100.0
2019-02-15 13:20:00,38.7,38.71,38.68,38.68,7935.0,36.5706,36.5801,36.5517,36.5517,7935.0
2019-02-15 13:25:00,38.68,38.69,38.64,38.65,11374.0,36.5517,36.5612,36.5139,36.5234,11374.0
2019-02-15 13:30:00,38.64,38.67,38.64,38.65,15114.0,36.5139,36.5423,36.5139,36.5234,15114.0
2019-02-15 13:35:00,38.65,38.68,38.65,38.67,3898.0,36.5234,36.5517,36.5234,36.5423,3898.0
2019-02-15 13:40:00,38.67,38.68,38.66,38.67,5944.0,36.5423,36.5517,36.5328,36.5423,5944.0
2019-02-15 13:45:00,38.66,38.67,38.62,38.63,8700.0,36.5328,36.5423,36.495,36.5045,8700.0
2019-02-15 13:50:00,38.63,38.65,38.63,38.65,9471.0,36.5045,36.5234,36.5045,36.5234,9471.0
2019-02-15 13:55:00,38.65,38.65,38.61,38.61,6256.0,36.5234,36.5234,36.4856,36.4856,6256.0
2019-02-15 14:00:00,38.61,38.63,38.61,38.62,13216.0,36.4856,36.5045,36.4856,36.495,13216.0
2019-02-15 14:05:00,38.61,38.62,38.58,38.59,6171.0,36.4856,36.495,36.4572,36.4667,6171.0
2019-02-15 14:10:00,38.59,38.6,38.54,38.55,19931.0,36.4667,36.4761,36.4194,36.4289,19931.0
2019-02-15 14:15:00,38.55,38.58,38.55,38.55,15561.0,36.4289,36.4572,36.4289,36.4289,15561.0
2019-02-15 14:20:00,38.55,38.56,38.53,38.56,4300.0,36.4289,36.4383,36.41,36.4383,4300.0
2019-02-15 14:25:00,38.55,38.56,38.54,38.55,5311.0,36.4289,36.4383,36.4194,36.4289,5311.0
2019-02-15 14:30:00,38.56,38.59,38.56,38.58,7763.0,36.4383,36.4667,36.4383,36.4572,7763.0
2019-02-15 14:35:00,38.58,38.61,38.57,38.59,13306.0,36.4572,36.4856,36.4478,36.4667,13306.0
2019-02-15 14:40:00,38.6,38.64,38.6,38.64,27207.0,36.4761,36.5139,36.4761,36.5139,27207.0
2019-02-15 14:45:00,38.64,38.65,38.62,38.64,17788.0,36.5139,36.5234,36.495,36.5139,17788.0
2019-02-15 14:50:00,38.64,38.64,38.63,38.64,11578.0,36.5139,36.5139,36.5045,36.5139,11578.0
2019-02-15 14:55:00,38.64,38.64,38.61,38.63,26867.0,36.5139,36.5139,36.4856,36.5045,26867.0
2019-02-15 15:00:00,38.63,38.63,38.6,38.62,9894.0,36.5045,36.5045,36.4761,36.495,9894.0
2019-02-15 15:05:00,38.63,38.64,38.62,38.62,19084.0,36.5045,36.5139,36.495,36.495,19084.0
2019-02-15 15:10:00,38.63,38.63,38.58,38.59,12606.0,36.5045,36.5045,36.4572,36.4667,12606.0
2019-02-15 15:15:00,38.59,38.59,38.56,38.58,15312.0,36.4667,36.4667,36.4383,36.4572,15312.0
2019-02-15 15:20:00,38.58,38.61,38.57,38.61,12263.0,36.4572,36.4856,36.4478,36.4856,12263.0
2019-02-15 15:25:00,38.6,38.63,38.59,38.62,8429.0,36.4761,36.5045,36.4667,36.495,8429.0
2019-02-15 15:30:00,38.62,38.64,38.61,38.62,48524.0,36.495,36.5139,36.4856,36.495,48524.0
2019-02-15 15:35:00,38.63,38.63,38.59,38.59,34241.0,36.5045,36.5045,36.4667,36.4667,34241.0
2019-02-15 15:40:00,38.6,38.63,38.6,38.62,20826.0,36.4761,36.5045,36.4761,36.495,20826.0
2019-02-15 15:45:00,38.63,38.66,38.62,38.65,40204.0,36.5045,36.5328,36.495,36.5234,40204.0
2019-02-15 15:50:00,38.64,38.64,38.61,38.63,79811.0,36.5139,36.5139,36.4856,36.5045,79811.0
2019-02-15 15:55:00,38.63,38.68,38.62,38.68,81070.0,36.5045,36.5517,36.495,36.5517,81070.0
2019-02-19 09:30:00,38.51,38.59,38.45,38.53,21609.0,36.3911,36.4667,36.3344,36.41,21609.0
2019-02-19 09:35:00,38.53,38.61,38.52,38.55,38756.0,36.41,36.4856,36.4005,36.4289,38756.0
2019-02-19 09:40:00,38.55,38.57,38.45,38.49,40471.0,36.4289,36.4478,36.3344,36.3722,40471.0
2019-02-19 09:45:00,38.49,38.52,38.44,38.5,30592.0,36.3722,36.4005,36.3249,36.3816,30592.0
2019-02-19 09:50:00,38.5,38.62,38.5,38.58,21367.0,36.3816,36.495,36.3816,36.4572,21367.0
2019-02-19 09:55:00,38.59,38.65,38.58,38.65,9238.0,36.4667,36.5234,36.4572,36.5234,9238.0
2019-02-19 10:00:00,38.65,38.77,38.65,38.74,142659.0,36.5234,36.6368,36.5234,36.6084,142659.0
2019-02-19 10:05:00,38.74,38.76,38.71,38.75,51311.0,36.6084,36.6273,36.5801,36.6179,51311.0
2019-02-19 10:10:00,38.74,38.8,38.71,38.79,19133.0,36.6084,36.6651,36.5801,36.6557,19133.0
2019-02-19 10:15:00,38.8,38.84,38.78,38.81,26579.0,36.6651,36.7029,36.6462,36.6746,26579.0
2019-02-19 10:20:00,38.81,38.85,38.79,38.79,22018.0,36.6746,36.7124,36.6557,36.6557,22018.0
2019-02-19 10:25:00,38.81,38.88,38.81,38.86,30764.0,36.6746,36.7407,36.6746,36.7218,30764.0
2019-02-19 10:30:00,38.85,38.87,38.81,38.83,38018.0,36.7124,36.7313,36.6746,36.6935,38018.0
2019-02-19 10:35:00,38.83,38.87,38.82,38.82,10200.0,36.6935,36.7313,36.684,36.684,10200.0
2019-02-19 10:40:00,38.82,38.87,38.82,38.87,21272.0,36.684,36.7313,36.684,36.7313,21272.0
2019-02-19 10:45:00,38.87,38.88,38.8,38.81,23640.0,36.7313,36.7407,36.6651,36.6746,23640.0
2019-02-19 10:50:00,38.81,38.85,38.8,38.84,15129.0,36.6746,36.7124,36.6651,36.7029,15129.0
2019-02-19 10:55:00,38.85,38.86,38.82,38.84,8399.0,36.7124,36.7218,36.684,36.7029,8399.0
2019-02-19 11:00:00,38.84,38.88,38.84,38.86,10365.0,36.7029,36.7407,36.7029,36.7218,10365.0
2019-02-19 11:05:00,38.85,38.87,38.83,38.84,12810.0,36.7124,36.7313,36.6935,36.7029,12810.0
2019-02-19 11:10:00,38.85,38.9,38.82,38.9,16274.0,36.7124,36.7596,36.684,36.7596,16274.0
2019-02-19 11:15:00,38.91,38.91,38.89,38.91,11802.0,36.7691,36.7691,36.7502,36.7691,11802.0
2019-02-19 11:20:00,38.9,38.91,38.84,38.85,13008.0,36.7596,36.7691,36.7029,36.7124,13008.0
2019-02-19 11:25:00,38.84,38.85,38.81,38.84,32388.0,36.7029,36.7124,36.6746,36.7029,32388.0
2019-02-19 11:30:00,38.84,38.87,38.83,38.87,10935.0,36.7029,36.7313,36.6935,36.7313,10935.0
2019-02-19 11:35:00,38.87,38.9,38.87,38.9,15731.0,36.7313,36.7596,36.7313,36.7596,15731.0
2019-02-19 11:40:00,38.9,38.91,38.86,38.88,36135.0,36.7596,36.7691,36.7218,36.7407,36135.0
2019-02-19 11:45:00,38.88,38.96,38.87,38.92,29784.0,36.7407,36.8163,36.7313,36.7785,29784.0
2019-02-19 11:50:00,38.91,38.94,38.91,38.94,10383.0,36.7691,36.7974,36.7691,36.7974,10383.0
2019-02-19 11:55:00,38.94,38.99,38.94,38.99,22864.0,36.7974,36.8447,36.7974,36.8447,22864.0
2019-02-19 12:00:00,38.98,38.99,38.96,38.96,12710.0,36.8352,36.8447,36.8163,36.8163,12710.0
2019-02-19 12:05:00,38.96,38.99,38.96,38.97,14635.0,36.8163,36.8447,36.8163,36.8258,14635.0
2019-02-19 12:10:00,38.98,38.98,38.96,38.97,10074.0,36.8352,36.8352,36.8163,36.8258,10074.0
2019-02-19 12:15:00,38.97,38.98,38.95,38.95,6496.0,36.8258,36.8352,36.8069,36.8069,6496.0
2019-02-19 12:20:00,38.96,38.97,38.93,38.95,11338.0,36.8163,36.8258,36.788,36.8069,11338.0
2019-02-19 12:25:00,38.95,38.96,38.94,38.94,8142.0,36.8069,36.8163,36.7974,36.7974,8142.0
2019-02-19 12:30:00,38.94,38.94,38.9,38.91,14218.0,36.7974,36.7974,36.7596,36.7691,14218.0
2019-02-19 12:35:00,38.91,38.93,38.9,38.91,13198.0,36.7691,36.788,36.7596,36.7691,13198.0
2019-02-19 12:40:00,38.91,38.94,38.9,38.94,19659.0,36.7691,36.7974,36.7596,36.7974,19659.0
2019-02-19 12:45:00,38.94,38.95,38.9,38.91,22977.0,36.7974,36.8069,36.7596,36.7691,22977.0
2019-02-19 12:50:00,38.91,38.92,38.89,38.92,28101.0,36.7691,36.7785,36.7502,36.7785,28101.0
2019-02-19 12:55:00,38.92,38.95,38.92,38.94,16083.0,36.7785,36.8069,36.7785,36.7974,16083.0
2019-02-19 13:00:00,38.93,38.93,38.9,38.9,34411.0,36.788,36.788,36.7596,36.7596,34411.0
2019-02-19 13:05:00,38.9,38.9,38.86,38.89,36223.0,36.7596,36.7596,36.7218,36.7502,36223.0
2019-02-19 13:10:00,38.89,38.89,38.87,38.87,58373.0,36.7502,36.7502,36.7313,36.7313,58373.0
2019-02-19 13:15:00,38.87,38.9,38.86,38.86,51025.0,36.7313,36.7596,36.7218,36.7218,51025.0
2019-02-19 13:20:00,38.85,38.88,38.84,38.85,57790.0,36.7124,36.7407,36.7029,36.7124,57790.0
2019-02-19 13:25:00,38.85,38.89,38.84,38.88,55503.0,36.7124,36.7502,36.7029,36.7407,55503.0
2019-02-19 13:30:00,38.88,38.89,38.84,38.84,7089.0,36.7407,36.7502,36.7029,36.7029,7089.0
2019-02-19 13:35:00,38.85,38.86,38.85,38.86,10940.0,36.7124,36.7218,36.7124,36.7218,10940.0
2019-02-19 13:40:00,38.86,38.88,38.85,38.85,20435.0,36.7218,36.7407,36.7124,36.7124,20435.0
2019-02-19 13:45:00,38.85,38.87,38.84,38.87,16757.0,36.7124,36.7313,36.7029,36.7313,16757.0
2019-02-19 13:50:00,38.87,38.89,38.87,38.87,29069.0,36.7313,36.7502,36.7313,36.7313,29069.0
2019-02-19 13:55:00,38.87,38.88,38.87,38.88,7149.0,36.7313,36.7407,36.7313,36.7407,7149.0
2019-02-19 14:00:00,38.89,38.91,38.88,38.88,19591.0,36.7502,36.7691,36.7407,36.7407,19591.0
2019-02-19 14:05:00,38.88,38.88,38.82,38.83,42521.0,36.7407,36.7407,36.684,36.6935,42521.0
2019-02-19 14:10:00,38.84,38.84,38.82,38.84,15654.0,36.7029,36.7029,36.684,36.7029,15654.0
2019-02-19 14:15:00,38.84,38.86,38.84,38.85,8479.0,36.7029,36.7218,36.7029,36.7124,8479.0
2019-02-19 14:20:00,38.84,38.88,38.82,38.87,18040.0,36.7029,36.7407,36.684,36.7313,18040.0
2019-02-19 14:25:00,38.87,38.9,38.87,38.89,4496.0,36.7313,36.7596,36.7313,36.7502,4496.0
2019-02-19 14:30:00,38.89,38.91,38.88,38.88,8516.0,36.7502,36.7691,36.7407,36.7407,8516.0
2019-02-19 14:35:00,38.88,38.9,38.88,38.89,8885.0,36.7407,36.7596,36.7407,36.7502,8885.0
2019-02-19 14:40:00,38.9,38.92,38.9,38.91,5700.0,36.7596,36.7785,36.7596,36.7691,5700.0
2019-02-19 14:45:00,38.92,38.92,38.89,38.91,4360.0,36.7785,36.7785,36.7502,36.7691,4360.0
2019-02-19 14:50:00,38.91,38.96,38.9,38.96,16478.0,36.7691,36.8163,36.7596,36.8163,16478.0
2019-02-19 14:55:00,38.95,38.96,38.91,38.93,9664.0,36.8069,36.8163,36.7691,36.788,9664.0
2019-02-19 15:00:00,38.93,38.94,38.91,38.92,8983.0,36.788,36.7974,36.7691,36.7785,8983.0
2019-02-19 15:05:00,38.92,38.93,38.9,38.93,23777.0,36.7785,36.788,36.7596,36.788,23777.0
2019-02-19 15:10:00,38.93,38.93,38.91,38.93,5874.0,36.788,36.788,36.7691,36.788,5874.0
2019-02-19 15:15:00,38.93,38.93,38.91,38.92,6558.0,36.788,36.788,36.7691,36.7785,6558.0
2019-02-19 15:20:00,38.92,38.93,38.89,38.91,19404.0,36.7785,36.788,36.7502,36.7691,19404.0
2019-02-19 15:25:00,38.91,38.93,38.91,38.92,17367.0,36.7691,36.788,36.7691,36.7785,17367.0
2019-02-19 15:30:00,38.93,38.96,38.93,38.94,15697.0,36.788,36.8163,36.788,36.7974,15697.0
2019-02-19 15:35:00,38.94,38.98,38.94,38.96,13391.0,36.7974,36.8352,36.7974,36.8163,13391.0
2019-02-19 15:40:00,38.96,39.0,38.95,38.99,32976.0,36.8163,36.8541,36.8069,36.8447,32976.0
2019-02-19 15:45:00,38.99,38.99,38.92,38.93,25753.0,36.8447,36.8447,36.7785,36.788,25753.0
2019-02-19 15:50:00,38.92,38.93,38.89,38.9,113522.0,36.7785,36.788,36.7502,36.7596,113522.0
2019-02-19 15:55:00,38.89,38.9,38.84,38.86,131570.0,36.7502,36.7596,36.7029,36.7218,131570.0
2019-02-20 09:30:00,38.82,38.82,38.66,38.73,24131.0,36.684,36.684,36.5328,36.599,24131.0
2019-02-20 09:35:00,38.73,38.85,38.71,38.77,24665.0,36.599,36.7124,36.5801,36.6368,24665.0
2019-02-20 09:40:00,38.78,38.83,38.74,38.74,24076.0,36.6462,36.6935,36.6084,36.6084,24076.0
2019-02-20 09:45:00,38.74,38.76,38.68,38.7,5839.0,36.6084,36.6273,36.5517,36.5706,5839.0
2019-02-20 09:50:00,38.71,38.78,38.7,38.77,43851.0,36.5801,36.6462,36.5706,36.6368,43851.0
2019-02-20 09:55:00,38.78,38.8,38.72,38.72,11600.0,36.6462,36.6651,36.5895,36.5895,11600.0
2019-02-20 10:00:00,38.72,38.72,38.64,38.67,9455.0,36.5895,36.5895,36.5139,36.5423,9455.0
2019-02-20 10:05:00,38.67,38.71,38.64,38.69,10873.0,36.5423,36.5801,36.5139,36.5612,10873.0
2019-02-20 10:10:00,38.69,38.72,38.65,38.66,7016.0,36.5612,36.5895,36.5234,36.5328,7016.0
2019-02-20 10:15:00,38.65,38.75,38.64,38.74,6434.0,36.5234,36.6179,36.5139,36.6084,6434.0
2019-02-20 10:20:00,38.74,38.77,38.72,38.77,6852.0,36.6084,36.6368,36.5895,36.6368,6852.0
2019-02-20 10:25:00,38.76,38.8,38.76,38.78,37149.0,36.6273,36.6651,36.6273,36.6462,37149.0
2019-02-20 10:30:00,38.79,38.8,38.76,38.76,26132.0,36.6557,36.6651,36.6273,36.6273,26132.0
2019-02-20 10:35:00,38.76,38.78,38.75,38.77,6700.0,36.6273,36.6462,36.6179,36.6368,6700.0
2019-02-20 10:40:00,38.77,38.79,38.75,38.77,9829.0,36.6368,36.6557,36.6179,36.6368,9829.0
2019-02-20 10:45:00,38.77,38.79,38.75,38.79,8659.0,36.6368,36.6557,36.6179,36.6557,8659.0
2019-02-20 10:50:00,38.8,38.8,38.76,38.79,5452.0,36.6651,36.6651,36.6273,36.6557,5452.0
2019-02-20 10:55:00,38.79,38.79,38.75,38.75,2675.0,36.6557,36.6557,36.6179,36.6179,2675.0
2019-02-20 11:00:00,38.75,38.78,38.74,38.78,7614.0,36.6179,36.6462,36.6084,36.6462,7614.0
2019-02-20 11:05:00,38.77,38.78,38.76,38.77,4000.0,36.6368,36.6462,36.6273,36.6368,4000.0
2019-02-20 11:10:00,38.78,38.78,38.75,38.76,6110.0,36.6462,36.6462,36.6179,36.6273,6110.0
2019-02-20 11:15:00,38.75,38.76,38.73,38.73,5918.0,36.6179,36.6273,36.599,36.599,5918.0
2019-02-20 11:20:00,38.73,38.75,38.7,38.7,2600.0,36.599,36.6179,36.5706,36.5706,2600.0
2019-02-20 11:25:00,38.69,38.7,38.66,38.68,7935.0,36.5612,36.5706,36.5328,36.5517,7935.0
2019-02-20 11:30:00,38.68,38.73,38.68,38.71,25980.0,36.5517,36.599,36.5517,36.5801,25980.0
2019-02-20 11:35:00,38.71,38.74,38.69,38.74,5893.0,36.5801,36.6084,36.5612,36.6084,5893.0
2019-02-20 11:40:00,38.75,38.76,38.73,38.75,10375.0,36.6179,36.6273,36.599,36.6179,10375.0
2019-02-20 11:45:00,38.75,38.76,38.73,38.76,3900.0,36.6179,36.6273,36.599,36.6273,3900.0
2019-02-20 11:50:00,38.76,38.78,38.76,38.77,2241.0,36.6273,36.6462,36.6273,36.6368,2241.0
2019-02-20 11:55:00,38.77,38.78,38.72,38.72,4699.0,36.6368,36.6462,36.5895,36.5895,4699.0
2019-02-20 12:00:00,38.71,38.73,38.71,38.73,5928.0,36.5801,36.599,36.5801,36.599,5928.0
2019-02-20 12:05:00,38.73,38.74,38.69,38.73,5916.0,36.599,36.6084,36.5612,36.599,5916.0
2019-02-20 12:10:00,38.73,38.76,38.73,38.75,2997.0,36.599,36.6273,36.599,36.6179,2997.0
2019-02-20 12:15:00,38.75,38.77,38.75,38.76,5072.0,36.6179,36.6368,36.6179,36.6273,5072.0
2019-02-20 12:20:00,38.75,38.76,38.73,38.76,3041.0,36.6179,36.6273,36.599,36.6273,3041.0
2019-02-20 12:25:00,38.75,38.76,38.68,38.68,10336.0,36.6179,36.6273,36.5517,36.5517,10336.0
2019-02-20 12:30:00,38.68,38.72,38.68,38.69,4002.0,36.5517,36.5895,36.5517,36.5612,4002.0
2019-02-20 12:35:00,38.69,38.77,38.69,38.77,6690.0,36.5612,36.6368,36.5612,36.6368,6690.0
2019-02-20 12:40:00,38.77,38.78,38.76,38.77,3872.0,36.6368,36.6462,36.6273,36.6368,3872.0
2019-02-20 12:45:00,38.78,38.79,38.76,38.79,3000.0,36.6462,36.6557,36.6273,36.6557,3000.0
2019-02-20 12:50:00,38.79,38.8,38.78,38.78,5832.0,36.6557,36.6651,36.6462,36.6462,5832.0
2019-02-20 12:55:00,38.77,38.83,38.77,38.81,6053.0,36.6368,36.6935,36.6368,36.6746,6053.0
2019-02-20 13:00:00,38.8,38.83,38.79,38.81,5084.0,36.6651,36.6935,36.6557,36.6746,5084.0
2019-02-20 13:05:00,38.82,38.84,38.81,38.83,3429.0,36.684,36.7029,36.6746,36.6935,3429.0
2019-02-20 13:10:00,38.83,38.84,38.81,38.82,5007.0,36.6935,36.7029,36.6746,36.684,5007.0
2019-02-20 13:15:00,38.8,38.82,38.8,38.81,10033.0,36.6651,36.684,36.6651,36.6746,10033.0
2019-02-20 13:20:00,38.8,38.81,38.79,38.79,12438.0,36.6651,36.6746,36.6557,36.6557,12438.0
2019-02-20 13:25:00,38.79,38.81,38.79,38.81,5266.0,36.6557,36.6746,36.6557,36.6746,5266.0
2019-02-20 13:30:00,38.82,38.83,38.78,38.8,17125.0,36.684,36.6935,36.6462,36.6651,17125.0
2019-02-20 13:35:00,38.8,38.82,38.78,38.82,6080.0,36.6651,36.684,36.6462,36.684,6080.0
2019-02-20 13:40:00,38.81,38.82,38.78,38.81,4550.0,36.6746,36.684,36.6462,36.6746,4550.0
2019-02-20 13:45:00,38.81,38.81,38.77,38.78,7433.0,36.6746,36.6746,36.6368,36.6462,7433.0
2019-02-20 13:50:00,38.78,38.82,38.76,38.81,18922.0,36.6462,36.684,36.6273,36.6746,18922.0
2019-02-20 13:55:00,38.8,38.81,38.74,38.76,4810.0,36.6651,36.6746,36.6084,36.6273,4810.0
2019-02-20 14:00:00,38.77,38.79,38.71,38.71,27662.0,36.6368,36.6557,36.5801,36.5801,27662.0
2019-02-20 14:05:00,38.71,38.8,38.7,38.72,21597.0,36.5801,36.6651,36.5706,36.5895,21597.0
2019-02-20 14:10:00,38.72,38.74,38.68,38.73,7667.0,36.5895,36.6084,36.5517,36.599,7667.0
2019-02-20 14:15:00,38.72,38.73,38.67,38.67,4090.0,36.5895,36.599,36.5423,36.5423,4090.0
2019-02-20 14:20:00,38.67,38.67,38.6,38.63,13066.0,36.5423,36.5423,36.4761,36.5045,13066.0
2019-02-20 14:25:00,38.64,38.65,38.61,38.65,14790.0,36.5139,36.5234,36.4856,36.5234,14790.0
2019-02-20 14:30:00,38.65,38.72,38.65,38.7,16314.0,36.5234,36.5895,36.5234,36.5706,16314.0
2019-02-20 14:35:00,38.69,38.71,38.67,38.67,5536.0,36.5612,36.5801,36.5423,36.5423,5536.0
2019-02-20 14:40:00,38.66,38.68,38.65,38.68,13663.0,36.5328,36.5517,36.5234,36.5517,13663.0
2019-02-20 14:45:00,38.69,38.71,38.68,38.7,3457.0,36.5612,36.5801,36.5517,36.5706,3457.0
2019-02-20 14:50:00,38.68,38.71,38.67,38.69,3320.0,36.5517,36.5801,36.5423,36.5612,3320.0
2019-02-20 14:55:00,38.69,38.69,38.67,38.67,5410.0,36.5612,36.5612,36.5423,36.5423,5410.0
2019-02-20 15:00:00,38.66,38.71,38.65,38.71,12709.0,36.5328,36.5801,36.5234,36.5801,12709.0
2019-02-20 15:05:00,38.7,38.75,38.7,38.74,11665.0,36.5706,36.6179,36.5706,36.6084,11665.0
2019-02-20 15:10:00,38.75,38.76,38.72,38.72,5552.0,36.6179,36.6273,36.5895,36.5895,5552.0
2019-02-20 15:15:00,38.72,38.75,38.72,38.73,7228.0,36.5895,36.6179,36.5895,36.599,7228.0
2019-02-20 15:20:00,38.73,38.73,38.71,38.72,8655.0,36.599,36.599,36.5801,36.5895,8655.0
2019-02-20 15:25:00,38.73,38.77,38.73,38.73,6253.0,36.599,36.6368,36.599,36.599,6253.0
2019-02-20 15:30:00,38.74,38.77,38.74,38.77,16172.0,36.6084,36.6368,36.6084,36.6368,16172.0
2019-02-20 15:35:00,38.77,38.8,38.76,38.79,6604.0,36.6368,36.6651,36.6273,36.6557,6604.0
2019-02-20 15:40:00,38.78,38.78,38.76,38.77,10544.0,36.6462,36.6462,36.6273,36.6368,10544.0
2019-02-20 15:45:00,38.78,38.78,38.73,38.75,14108.0,36.6462,36.6462,36.599,36.6179,14108.0
2019-02-20 15:50:00,38.75,38.75,38.72,38.73,31746.0,36.6179,36.6179,36.5895,36.599,31746.0
2019-02-20 15:55:00,38.73,38.74,38.7,38.73,286172.0,36.599,36.6084,36.5706,36.599,286172.0
2019-02-21 09:30:00,38.59,38.65,38.49,38.51,23115.0,36.4667,36.5234,36.3722,36.3911,23115.0
2019-02-21 09:35:00,38.51,38.68,38.48,38.65,33934.0,36.3911,36.5517,36.3627,36.5234,33934.0
2019-02-21 09:40:00,38.65,38.75,38.65,38.7,15599.0,36.5234,36.6179,36.5234,36.5706,15599.0
2019-02-21 09:45:00,38.69,38.77,38.66,38.73,7800.0,36.5612,36.6368,36.5328,36.599,7800.0
2019-02-21 09:50:00,38.73,38.86,38.73,38.8,18515.0,36.599,36.7218,36.599,36.6651,18515.0
2019-02-21 09:55:00,38.81,38.88,38.79,38.79,7400.0,36.6746,36.7407,36.6557,36.6557,7400.0
2019-02-21 10:00:00,38.78,38.85,38.76,38.8,23856.0,36.6462,36.7124,36.6273,36.6651,23856.0
2019-02-21 10:05:00,38.8,38.82,38.75,38.81,69337.0,36.6651,36.684,36.6179,36.6746,69337.0
2019-02-21 10:10:00,38.82,38.83,38.71,38.73,17425.0,36.684,36.6935,36.5801,36.599,17425.0
2019-02-21 10:15:00,38.74,38.81,38.72,38.81,14488.0,36.6084,36.6746,36.5895,36.6746,14488.0
2019-02-21 10:20:00,38.82,38.85,38.79,38.81,10455.0,36.684,36.7124,36.6557,36.6746,10455.0
2019-02-21 10:25:00,38.82,38.85,38.8,38.8,22121.0,36.684,36.7124,36.6651,36.6651,22121.0
2019-02-21 10:30:00,38.8,38.83,38.77,38.77,12245.0,36.6651,36.6935,36.6368,36.6368,12245.0
2019-02-21 10:35:00,38.77,38.79,38.75,38.78,21109.0,36.6368,36.6557,36.6179,36.6462,21109.0
2019-02-21 10:40:00,38.78,38.8,38.75,38.8,8202.0,36.6462,36.6651,36.6179,36.6651,8202.0
2019-02-21 10:45:00,38.79,38.8,38.74,38.77,8507.0,36.6557,36.6651,36.6084,36.6368,8507.0
2019-02-21 10:50:00,38.77,38.78,38.74,38.74,13500.0,36.6368,36.6462,36.6084,36.6084,13500.0
2019-02-21 10:55:00,38.74,38.76,38.72,38.75,23662.0,36.6084,36.6273,36.5895,36.6179,23662.0
2019-02-21 11:00:00,38.74,38.77,38.72,38.77,11165.0,36.6084,36.6368,36.5895,36.6368,11165.0
2019-02-21 11:05:00,38.77,38.81,38.75,38.77,33527.0,36.6368,36.6746,36.6179,36.6368,33527.0
2019-02-21 11:10:00,38.77,38.8,38.76,38.78,8009.0,36.6368,36.6651,36.6273,36.6462,8009.0
2019-02-21 11:15:00,38.78,38.83,38.78,38.78,11962.0,36.6462,36.6935,36.6462,36.6462,11962.0
2019-02-21 11:20:00,38.77,38.77,38.72,38.72,7293.0,36.6368,36.6368,36.5895,36.5895,7293.0
2019-02-21 11:25:00,38.72,38.73,38.69,38.69,5788.0,36.5895,36.599,36.5612,36.5612,5788.0
2019-02-21 11:30:00,38.7,38.73,38.7,38.71,5428.0,36.5706,36.599,36.5706,36.5801,5428.0
2019-02-21 11:35:00,38.71,38.73,38.71,38.71,9505.0,36.5801,36.599,36.5801,36.5801,9505.0
2019-02-21 11:40:00,38.72,38.74,38.71,38.72,6501.0,36.5895,36.6084,36.5801,36.5895,6501.0
2019-02-21 11:45:00,38.72,38.74,38.71,38.74,4090.0,36.5895,36.6084,36.5801,36.6084,4090.0
2019-02-21 11:50:00,38.75,38.81,38.75,38.81,7873.0,36.6179,36.6746,36.6179,36.6746,7873.0
2019-02-21 11:55:00,38.82,38.87,38.81,38.84,29193.0,36.684,36.7313,36.6746,36.7029,29193.0
2019-02-21 12:00:00,38.83,38.85,38.81,38.82,11230.0,36.6935,36.7124,36.6746,36.684,11230.0
2019-02-21 12:05:00,38.81,38.83,38.81,38.83,6850.0,36.6746,36.6935,36.6746,36.6935,6850.0
2019-02-21 12:10:00,38.82,38.83,38.8,38.8,10439.0,36.684,36.6935,36.6651,36.6651,10439.0
2019-02-21 12:15:00,38.79,38.8,38.79,38.8,5299.0,36.6557,36.6651,36.6557,36.6651,5299.0
2019-02-21 12:20:00,38.79,38.82,38.78,38.79,11443.0,36.6557,36.684,36.6462,36.6557,11443.0
2019-02-21 12:25:00,38.79,38.82,38.79,38.8,5829.0,36.6557,36.684,36.6557,36.6651,5829.0
2019-02-21 12:30:00,38.8,38.87,38.8,38.84,9599.0,36.6651,36.7313,36.6651,36.7029,9599.0
2019-02-21 12:35:00,38.84,38.86,38.83,38.83,7381.0,36.7029,36.7218,36.6935,36.6935,7381.0
2019-02-21 12:40:00,38.84,38.85,38.84,38.84,3720.0,36.7029,36.7124,36.7029,36.7029,3720.0
2019-02-21 12:45:00,38.84,38.84,38.83,38.83,4650.0,36.7029,36.7029,36.6935,36.6935,4650.0
2019-02-21 12:50:00,38.84,38.88,38.84,38.88,76601.0,36.7029,36.7407,36.7029,36.7407,76601.0
2019-02-21 12:55:00,38.88,38.89,38.87,38.88,7500.0,36.7407,36.7502,36.7313,36.7407,7500.0
2019-02-21 13:00:00,38.89,38.9,38.85,38.88,7073.0,36.7502,36.7596,36.7124,36.7407,7073.0
2019-02-21 13:05:00,38.88,38.9,38.87,38.87,5834.0,36.7407,36.7596,36.7313,36.7313,5834.0
2019-02-21 13:10:00,38.87,38.88,38.86,38.88,15303.0,36.7313,36.7407,36.7218,36.7407,15303.0
2019-02-21 13:15:00,38.88,38.88,38.86,38.87,11688.0,36.7407,36.7407,36.7218,36.7313,11688.0
2019-02-21 13:20:00,38.87,38.88,38.85,38.85,11244.0,36.7313,36.7407,36.7124,36.7124,11244.0
2019-02-21 13:25:00,38.85,38.85,38.8,38.8,7883.0,36.7124,36.7124,36.6651,36.6651,7883.0
2019-02-21 13:30:00,38.81,38.81,38.79,38.8,7718.0,36.6746,36.6746,36.6557,36.6651,7718.0
2019-02-21 13:35:00,38.81,38.83,38.81,38.81,11410.0,36.6746,36.6935,36.6746,36.6746,11410.0
2019-02-21 13:40:00,38.81,38.82,38.81,38.82,2300.0,36.6746,36.684,36.6746,36.684,2300.0
2019-02-21 13:45:00,38.81,38.82,38.81,38.82,3400.0,36.6746,36.684,36.6746,36.684,3400.0
2019-02-21 13:50:00,38.82,38.82,38.81,38.81,4242.0,36.684,36.684,36.6746,36.6746,4242.0
2019-02-21 13:55:00,38.81,38.87,38.81,38.87,3978.0,36.6746,36.7313,36.6746,36.7313,3978.0
2019-02-21 14:00:00,38.87,38.88,38.86,38.88,17092.0,36.7313,36.7407,36.7218,36.7407,17092.0
2019-02-21 14:05:00,38.88,38.91,38.88,38.89,17669.0,36.7407,36.7691,36.7407,36.7502,17669.0
2019-02-21 14:10:00,38.88,38.88,38.86,38.87,2938.0,36.7407,36.7407,36.7218,36.7313,2938.0
2019-02-21 14:15:00,38.86,38.86,38.81,38.81,12552.0,36.7218,36.7218,36.6746,36.6746,12552.0
2019-02-21 14:20:00,38.82,38.83,38.79,38.79,11354.0,36.684,36.6935,36.6557,36.6557,11354.0
2019-02-21 14:25:00,38.77,38.8,38.75,38.78,26003.0,36.6368,36.6651,36.6179,36.6462,26003.0
2019-02-21 14:30:00,38.79,38.8,38.77,38.77,24257.0,36.6557,36.6651,36.6368,36.6368,24257.0
2019-02-21 14:35:00,38.78,38.79,38.77,38.79,5700.0,36.6462,36.6557,36.6368,36.6557,5700.0
2019-02-21 14:40:00,38.79,38.81,38.77,38.79,6652.0,36.6557,36.6746,36.6368,36.6557,6652.0
2019-02-21 14:45:00,38.78,38.78,38.72,38.74,15897.0,36.6462,36.6462,36.5895,36.6084,15897.0
2019-02-21 14:50:00,38.73,38.73,38.67,38.69,11398.0,36.599,36.599,36.5423,36.5612,11398.0
2019-02-21 14:55:00,38.69,38.71,38.69,38.7,6453.0,36.5612,36.5801,36.5612,36.5706,6453.0
2019-02-21 15:00:00,38.71,38.73,38.69,38.7,10867.0,36.5801,36.599,36.5612,36.5706,10867.0
2019-02-21 15:05:00,38.7,38.74,38.68,38.73,6863.0,36.5706,36.6084,36.5517,36.599,6863.0
2019-02-21 15:10:00,38.75,38.76,38.73,38.76,5891.0,36.6179,36.6273,36.599,36.6273,5891.0
2019-02-21 15:15:00,38.76,38.77,38.73,38.75,15530.0,36.6273,36.6368,36.599,36.6179,15530.0
2019-02-21 15:20:00,38.75,38.77,38.73,38.75,15858.0,36.6179,36.6368,36.599,36.6179,15858.0
2019-02-21 15:25:00,38.75,38.76,38.73,38.75,14396.0,36.6179,36.6273,36.599,36.6179,14396.0
2019-02-21 15:30:00,38.74,38.78,38.71,38.77,12691.0,36.6084,36.6462,36.5801,36.6368,12691.0
2019-02-21 15:35:00,38.77,38.78,38.74,38.77,15169.0,36.6368,36.6462,36.6084,36.6368,15169.0
2019-02-21 15:40:00,38.78,38.8,38.77,38.79,6718.0,36.6462,36.6651,36.6368,36.6557,6718.0
2019-02-21 15:45:00,38.79,38.85,38.79,38.83,22789.0,36.6557,36.7124,36.6557,36.6935,22789.0
2019-02-21 15:50:00,38.83,38.85,38.81,38.85,29673.0,36.6935,36.7124,36.6746,36.7124,29673.0
2019-02-21 15:55:00,38.84,38.88,38.84,38.87,100243.0,36.7029,36.7407,36.7029,36.7313,100243.0
2019-02-22 09:30:00,38.98,39.01,38.93,39.0,14539.0,36.8352,36.8636,36.788,36.8541,14539.0
2019-02-22 09:35:00,39.01,39.11,39.01,39.06,15042.0,36.8636,36.958,36.8636,36.9108,15042.0
2019-02-22 09:40:00,39.06,39.06,38.96,39.0,70495.0,36.9108,36.9108,36.8163,36.8541,70495.0
2019-02-22 09:45:00,39.01,39.05,38.95,38.95,11766.0,36.8636,36.9014,36.8069,36.8069,11766.0
2019-02-22 09:50:00,38.93,38.97,38.91,38.96,15289.0,36.788,36.8258,36.7691,36.8163,15289.0
2019-02-22 09:55:00,38.97,38.97,38.92,38.92,18002.0,36.8258,36.8258,36.7785,36.7785,18002.0
2019-02-22 10:00:00,38.92,38.99,38.9,38.99,31865.0,36.7785,36.8447,36.7596,36.8447,31865.0
2019-02-22 10:05:00,38.99,39.07,38.97,39.06,16160.0,36.8447,36.9203,36.8258,36.9108,16160.0
2019-02-22 10:10:00,39.06,39.08,39.04,39.08,37785.0,36.9108,36.9297,36.8919,36.9297,37785.0
2019-02-22 10:15:00,39.08,39.13,39.05,39.12,20479.0,36.9297,36.9769,36.9014,36.9675,20479.0
2019-02-22 10:20:00,39.11,39.12,39.05,39.05,7920.0,36.958,36.9675,36.9014,36.9014,7920.0
2019-02-22 10:25:00,39.04,39.05,38.99,39.02,23282.0,36.8919,36.9014,36.8447,36.873,23282.0
2019-02-22 10:30:00,39.02,39.07,39.02,39.07,10956.0,36.873,36.9203,36.873,36.9203,10956.0
2019-02-22 10:35:00,39.06,39.06,39.03,39.04,10958.0,36.9108,36.9108,36.8825,36.8919,10958.0
2019-02-22 10:40:00,39.05,39.08,39.05,39.08,18013.0,36.9014,36.9297,36.9014,36.9297,18013.0
2019-02-22 10:45:00,39.08,39.13,39.08,39.12,16234.0,36.9297,36.9769,36.9297,36.9675,16234.0
2019-02-22 10:50:00,39.12,39.13,39.09,39.1,18099.0,36.9675,36.9769,36.9391,36.9486,18099.0
2019-02-22 10:55:00,39.11,39.14,39.11,39.11,6466.0,36.958,36.9864,36.958,36.958,6466.0
2019-02-22 11:00:00,39.12,39.13,39.09,39.13,6337.0,36.9675,36.9769,36.9391,36.9769,6337.0
2019-02-22 11:05:00,39.13,39.18,39.12,39.18,12692.0,36.9769,37.0242,36.9675,37.0242,12692.0
2019-02-22 11:10:00,39.17,39.23,39.17,39.23,4750.0,37.0147,37.0714,37.0147,37.0714,4750.0
2019-02-22 11:15:00,39.22,39.22,39.19,39.21,22420.0,37.062,37.062,37.0336,37.0525,22420.0
2019-02-22 11:20:00,39.21,39.23,39.19,39.22,11162.0,37.0525,37.0714,37.0336,37.062,11162.0
2019-02-22 11:25:00,39.22,39.22,39.19,39.2,10903.0,37.062,37.062,37.0336,37.0431,10903.0
2019-02-22 11:30:00,39.21,39.22,39.19,39.21,40122.0,37.0525,37.062,37.0336,37.0525,40122.0
2019-02-22 11:35:00,39.21,39.24,39.21,39.23,16382.0,37.0525,37.0809,37.0525,37.0714,16382.0
2019-02-22 11:40:00,39.23,39.25,39.23,39.23,12197.0,37.0714,37.0903,37.0714,37.0714,12197.0
2019-02-22 11:45:00,39.23,39.25,39.23,39.25,4748.0,37.0714,37.0903,37.0714,37.0903,4748.0
2019-02-22 11:50:00,39.24,39.25,39.2,39.21,7791.0,37.0809,37.0903,37.0431,37.0525,7791.0
2019-02-22 11:55:00,39.22,39.25,39.22,39.25,5010.0,37.062,37.0903,37.062,37.0903,5010.0
2019-02-22 12:00:00,39.25,39.28,39.25,39.27,9282.0,37.0903,37.1187,37.0903,37.1092,9282.0
2019-02-22 12:05:00,39.26,39.26,39.24,39.25,2956.0,37.0998,37.0998,37.0809,37.0903,2956.0
2019-02-22 12:10:00,39.25,39.25,39.23,39.23,7100.0,37.0903,37.0903,37.0714,37.0714,7100.0
2019-02-22 12:15:00,39.23,39.23,39.21,39.22,10794.0,37.0714,37.0714,37.0525,37.062,10794.0
2019-02-22 12:20:00,39.22,39.23,39.21,39.22,6998.0,37.062,37.0714,37.0525,37.062,6998.0
2019-02-22 12:25:00,39.21,39.21,39.18,39.18,6340.0,37.0525,37.0525,37.0242,37.0242,6340.0
2019-02-22 12:30:00,39.18,39.2,39.18,39.2,33435.0,37.0242,37.0431,37.0242,37.0431,33435.0
2019-02-22 12:35:00,39.2,39.2,39.18,39.19,23044.0,37.0431,37.0431,37.0242,37.0336,23044.0
2019-02-22 12:40:00,39.19,39.19,39.17,39.17,2100.0,37.0336,37.0336,37.0147,37.0147,2100.0
2019-02-22 12:45:00,39.17,39.17,39.15,39.16,2540.0,37.0147,37.0147,36.9958,37.0053,2540.0
2019-02-22 12:50:00,39.16,39.16,39.12,39.13,16232.0,37.0053,37.0053,36.9675,36.9769,16232.0
2019-02-22 12:55:00,39.13,39.15,39.13,39.15,15027.0,36.9769,36.9958,36.9769,36.9958,15027.0
2019-02-22 13:00:00,39.15,39.15,39.13,39.13,8945.0,36.9958,36.9958,36.9769,36.9769,8945.0
2019-02-22 13:05:00,39.14,39.17,39.13,39.17,3902.0,36.9864,37.0147,36.9769,37.0147,3902.0
2019-02-22 13:10:00,39.17,39.18,39.15,39.15,12989.0,37.0147,37.0242,36.9958,36.9958,12989.0
2019-02-22 13:15:00,39.15,39.16,39.14,39.14,2928.0,36.9958,37.0053,36.9864,36.9864,2928.0
2019-02-22 13:20:00,39.14,39.14,39.13,39.14,2900.0,36.9864,36.9864,36.9769,36.9864,2900.0
2019-02-22 13:25:00,39.15,39.15,39.14,39.15,2600.0,36.9958,36.9958,36.9864,36.9958,2600.0
2019-02-22 13:30:00,39.15,39.17,39.14,39.16,2434.0,36.9958,37.0147,36.9864,37.0053,2434.0
2019-02-22 13:35:00,39.16,39.19,39.16,39.16,4153.0,37.0053,37.0336,37.0053,37.0053,4153.0
2019-02-22 13:40:00,39.17,39.2,39.17,39.18,4708.0,37.0147,37.0431,37.0147,37.0242,4708.0
2019-02-22 13:45:00,39.18,39.19,39.16,39.19,4189.0,37.0242,37.0336,37.0053,37.0336,4189.0
2019-02-22 13:50:00,39.19,39.2,39.19,39.2,4290.0,37.0336,37.0431,37.0336,37.0431,4290.0
2019-02-22 13:55:00,39.19,39.2,39.18,39.19,9597.0,37.0336,37.0431,37.0242,37.0336,9597.0
2019-02-22 14:00:00,39.19,39.2,39.18,39.2,8372.0,37.0336,37.0431,37.0242,37.0431,8372.0
2019-02-22 14:05:00,39.19,39.22,39.18,39.22,5857.0,37.0336,37.062,37.0242,37.062,5857.0
2019-02-22 14:10:00,39.23,39.23,39.21,39.22,8097.0,37.0714,37.0714,37.0525,37.062,8097.0
2019-02-22 14:15:00,39.22,39.22,39.17,39.17,10637.0,37.062,37.062,37.0147,37.0147,10637.0
2019-02-22 14:20:00,39.17,39.18,39.17,39.17,1600.0,37.0147,37.0242,37.0147,37.0147,1600.0
2019-02-22 14:25:00,39.17,39.17,39.15,39.15,3467.0,37.0147,37.0147,36.9958,36.9958,3467.0
2019-02-22 14:30:00,39.14,39.16,39.14,39.14,1932.0,36.9864,37.0053,36.9864,36.9864,1932.0
2019-02-22 14:35:00,39.14,39.15,39.1,39.12,10843.0,36.9864,36.9958,36.9486,36.9675,10843.0
2019-02-22 14:40:00,39.12,39.12,39.1,39.11,7322.0,36.9675,36.9675,36.9486,36.958,7322.0
2019-02-22 14:45:00,39.11,39.12,39.09,39.09,12153.0,36.958,36.9675,36.9391,36.9391,12153.0
2019-02-22 14:50:00,39.09,39.13,39.09,39.1,9839.0,36.9391,36.9769,36.9391,36.9486,9839.0
2019-02-22 14:55:00,39.11,39.11,39.08,39.1,10269.0,36.958,36.958,36.9297,36.9486,10269.0
2019-02-22 15:00:00,39.09,39.14,39.09,39.13,6816.0,36.9391,36.9864,36.9391,36.9769,6816.0
2019-02-22 15:05:00,39.14,39.14,39.11,39.12,4500.0,36.9864,36.9864,36.958,36.9675,4500.0
2019-02-22 15:10:00,39.12,39.13,39.11,39.12,7835.0,36.9675,36.9769,36.958,36.9675,7835.0
2019-02-22 15:15:00,39.12,39.13,39.11,39.13,11666.0,36.9675,36.9769,36.958,36.9769,11666.0
2019-02-22 15:20:00,39.14,39.14,39.1,39.11,14377.0,36.9864,36.9864,36.9486,36.958,14377.0
2019-02-22 15:25:00,39.1,39.16,39.1,39.15,10729.0,36.9486,37.0053,36.9486,36.9958,10729.0
2019-02-22 15:30:00,39.15,39.15,39.13,39.13,17754.0,36.9958,36.9958,36.9769,36.9769,17754.0
2019-02-22 15:35:00,39.13,39.14,39.11,39.11,34117.0,36.9769,36.9864,36.958,36.958,34117.0
2019-02-22 15:40:00,39.11,39.17,39.11,39.16,16229.0,36.958,37.0147,36.958,37.0053,16229.0
2019-02-22 15:45:00,39.16,39.17,39.15,39.15,28420.0,37.0053,37.0147,36.9958,36.9958,28420.0
2019-02-22 15:50:00,39.16,39.17,39.13,39.16,31347.0,37.0053,37.0147,36.9769,37.0053,31347.0
2019-02-22 15:55:00,39.17,39.22,39.17,39.21,159705.0,37.0147,37.062,37.0147,37.0525,159705.0
2019-02-25 09:30:00,39.32,39.44,39.32,39.44,54711.0,37.1565,37.2699,37.1565,37.2699,54711.0
2019-02-25 09:35:00,39.44,39.48,39.42,39.48,15561.0,37.2699,37.3077,37.251,37.3077,15561.0
2019-02-25 09:40:00,39.49,39.54,39.43,39.47,45271.0,37.3171,37.3644,37.2604,37.2982,45271.0
2019-02-25 09:45:00,39.47,39.48,39.37,39.45,34731.0,37.2982,37.3077,37.2037,37.2793,34731.0
2019-02-25 09:50:00,39.45,39.52,39.42,39.51,43437.0,37.2793,37.3455,37.251,37.336,43437.0
2019-02-25 09:55:00,39.5,39.53,39.47,39.52,20033.0,37.3266,37.3549,37.2982,37.3455,20033.0
2019-02-25 10:00:00,39.53,39.53,39.48,39.51,22143.0,37.3549,37.3549,37.3077,37.336,22143.0
2019-02-25 10:05:00,39.51,39.51,39.44,39.46,20632.0,37.336,37.336,37.2699,37.2888,20632.0
2019-02-25 10:10:00,39.46,39.48,39.45,39.48,7424.0,37.2888,37.3077,37.2793,37.3077,7424.0
2019-02-25 10:15:00,39.49,39.49,39.46,39.48,17318.0,37.3171,37.3171,37.2888,37.3077,17318.0
2019-02-25 10:20:00,39.48,39.49,39.43,39.44,32621.0,37.3077,37.3171,37.2604,37.2699,32621.0
2019-02-25 10:25:00,39.44,39.48,39.43,39.45,17744.0,37.2699,37.3077,37.2604,37.2793,17744.0
2019-02-25 10:30:00,39.44,39.45,39.4,39.4,9834.0,37.2699,37.2793,37.2321,37.2321,9834.0
2019-02-25 10:35:00,39.4,39.41,39.36,39.4,11688.0,37.2321,37.2415,37.1943,37.2321,11688.0
2019-02-25 10:40:00,39.4,39.43,39.38,39.43,20036.0,37.2321,37.2604,37.2132,37.2604,20036.0
2019-02-25 10:45:00,39.42,39.42,39.39,39.41,2889.0,37.251,37.251,37.2226,37.2415,2889.0
2019-02-25 10:50:00,39.41,39.48,39.4,39.48,6903.0,37.2415,37.3077,37.2321,37.3077,6903.0
2019-02-25 10:55:00,39.48,39.49,39.42,39.43,12475.0,37.3077,37.3171,37.251,37.2604,12475.0
2019-02-25 11:00:00,39.43,39.43,39.39,39.42,23422.0,37.2604,37.2604,37.2226,37.251,23422.0
2019-02-25 11:05:00,39.42,39.44,39.41,39.41,10203.0,37.251,37.2699,37.2415,37.2415,10203.0
2019-02-25 11:10:00,39.41,39.43,39.38,39.39,15443.0,37.2415,37.2604,37.2132,37.2226,15443.0
2019-02-25 11:15:00,39.39,39.4,39.37,39.37,15060.0,37.2226,37.2321,37.2037,37.2037,15060.0
2019-02-25 11:20:00,39.37,39.4,39.35,39.38,13126.0,37.2037,37.2321,37.1848,37.2132,13126.0
2019-02-25 11:25:00,39.37,39.37,39.34,39.35,12559.0,37.2037,37.2037,37.1754,37.1848,12559.0
2019-02-25 11:30:00,39.35,39.4,39.35,39.4,9416.0,37.1848,37.2321,37.1848,37.2321,9416.0
2019-02-25 11:35:00,39.39,39.42,39.37,39.39,41298.0,37.2226,37.251,37.2037,37.2226,41298.0
2019-02-25 11:40:00,39.39,39.42,39.39,39.41,82289.0,37.2226,37.251,37.2226,37.2415,82289.0
2019-02-25 11:45:00,39.42,39.43,39.39,39.4,35346.0,37.251,37.2604,37.2226,37.2321,35346.0
2019-02-25 11:50:00,39.39,39.4,39.37,39.39,35249.0,37.2226,37.2321,37.2037,37.2226,35249.0
2019-02-25 11:55:00,39.39,39.4,39.38,39.4,10344.0,37.2226,37.2321,37.2132,37.2321,10344.0
2019-02-25 12:00:00,39.4,39.44,39.4,39.43,11646.0,37.2321,37.2699,37.2321,37.2604,11646.0
2019-02-25 12:05:00,39.43,39.44,39.41,39.42,5697.0,37.2604,37.2699,37.2415,37.251,5697.0
2019-02-25 12:10:00,39.42,39.43,39.41,39.43,13064.0,37.251,37.2604,37.2415,37.2604,13064.0
2019-02-25 12:15:00,39.42,39.45,39.42,39.44,4800.0,37.251,37.2793,37.251,37.2699,4800.0
2019-02-25 12:20:00,39.45,39.45,39.39,39.4,18074.0,37.2793,37.2793,37.2226,37.2321,18074.0
2019-02-25 12:25:00,39.4,39.41,39.38,39.38,15423.0,37.2321,37.2415,37.2132,37.2132,15423.0
2019-02-25 12:30:00,39.38,39.39,39.37,39.39,8157.0,37.2132,37.2226,37.2037,37.2226,8157.0
2019-02-25 12:35:00,39.39,39.39,39.33,39.33,7348.0,37.2226,37.2226,37.1659,37.1659,7348.0
2019-02-25 12:40:00,39.34,39.34,39.32,39.34,8042.0,37.1754,37.1754,37.1565,37.1754,8042.0
2019-02-25 12:45:00,39.34,39.34,39.32,39.33,7156.0,37.1754,37.1754,37.1565,37.1659,7156.0
2019-02-25 12:50:00,39.33,39.33,39.29,39.29,11101.0,37.1659,37.1659,37.1281,37.1281,11101.0
2019-02-25 12:55:00,39.29,39.29,39.26,39.27,6467.0,37.1281,37.1281,37.0998,37.1092,6467.0
2019-02-25 13:00:00,39.26,39.27,39.26,39.27,14265.0,37.0998,37.1092,37.0998,37.1092,14265.0
2019-02-25 13:05:00,39.26,39.29,39.26,39.28,5908.0,37.0998,37.1281,37.0998,37.1187,5908.0
2019-02-25 13:10:00,39.28,39.29,39.27,39.27,6389.0,37.1187,37.1281,37.1092,37.1092,6389.0
2019-02-25 13:15:00,39.27,39.29,39.27,39.28,43153.0,37.1092,37.1281,37.1092,37.1187,43153.0
2019-02-25 13:20:00,39.28,39.28,39.26,39.27,15788.0,37.1187,37.1187,37.0998,37.1092,15788.0
2019-02-25 13:25:00,39.26,39.28,39.26,39.26,41778.0,37.0998,37.1187,37.0998,37.0998,41778.0
2019-02-25 13:30:00,39.26,39.26,39.21,39.22,12012.0,37.0998,37.0998,37.0525,37.062,12012.0
2019-02-25 13:35:00,39.22,39.23,39.2,39.21,4145.0,37.062,37.0714,37.0431,37.0525,4145.0
2019-02-25 13:40:00,39.21,39.23,39.2,39.21,7362.0,37.0525,37.0714,37.0431,37.0525,7362.0
2019-02-25 13:45:00,39.2,39.2,39.19,39.2,11657.0,37.0431,37.0431,37.0336,37.0431,11657.0
2019-02-25 13:50:00,39.2,39.23,39.19,39.22,14909.0,37.0431,37.0714,37.0336,37.062,14909.0
2019-02-25 13:55:00,39.22,39.22,39.21,39.22,14632.0,37.062,37.062,37.0525,37.062,14632.0
2019-02-25 14:00:00,39.23,39.24,39.22,39.23,28456.0,37.0714,37.0809,37.062,37.0714,28456.0
2019-02-25 14:05:00,39.23,39.24,39.22,39.23,14148.0,37.0714,37.0809,37.062,37.0714,14148.0
2019-02-25 14:10:00,39.24,39.25,39.23,39.24,19361.0,37.0809,37.0903,37.0714,37.0809,19361.0
2019-02-25 14:15:00,39.23,39.24,39.22,39.22,17361.0,37.0714,37.0809,37.062,37.062,17361.0
2019-02-25 14:20:00,39.22,39.22,39.2,39.21,53560.0,37.062,37.062,37.0431,37.0525,53560.0
2019-02-25 14:25:00,39.21,39.21,39.2,39.21,35964.0,37.0525,37.0525,37.0431,37.0525,35964.0
2019-02-25 14:30:00,39.21,39.21,39.16,39.16,25924.0,37.0525,37.0525,37.0053,37.0053,25924.0
2019-02-25 14:35:00,39.16,39.17,39.12,39.13,22340.0,37.0053,37.0147,36.9675,36.9769,22340.0
2019-02-25 14:40:00,39.13,39.15,39.11,39.15,13594.0,36.9769,36.9958,36.958,36.9958,13594.0
2019-02-25 14:45:00,39.15,39.15,39.12,39.12,16730.0,36.9958,36.9958,36.9675,36.9675,16730.0
2019-02-25 14:50:00,39.12,39.14,39.11,39.11,18059.0,36.9675,36.9864,36.958,36.958,18059.0
2019-02-25 14:55:00,39.11,39.14,39.1,39.11,21676.0,36.958,36.9864,36.9486,36.958,21676.0
2019-02-25 15:00:00,39.11,39.11,39.06,39.06,23577.0,36.958,36.958,36.9108,36.9108,23577.0
2019-02-25 15:05:00,39.07,39.08,39.06,39.07,23391.0,36.9203,36.9297,36.9108,36.9203,23391.0
2019-02-25 15:10:00,39.07,39.09,39.05,39.05,75669.0,36.9203,36.9391,36.9014,36.9014,75669.0
2019-02-25 15:15:00,39.05,39.07,39.03,39.05,31267.0,36.9014,36.9203,36.8825,36.9014,31267.0
2019-02-25 15:20:00,39.05,39.06,39.03,39.04,17392.0,36.9014,36.9108,36.8825,36.8919,17392.0
2019-02-25 15:25:00,39.05,39.06,39.03,39.03,45561.0,36.9014,36.9108,36.8825,36.8825,45561.0
2019-02-25 15:30:00,39.04,39.09,39.03,39.09,39178.0,36.8919,36.9391,36.8825,36.9391,39178.0
2019-02-25 15:35:00,39.09,39.1,39.07,39.08,20625.0,36.9391,36.9486,36.9203,36.9297,20625.0
2019-02-25 15:40:00,39.08,39.11,39.07,39.09,83708.0,36.9297,36.958,36.9203,36.9391,83708.0
2019-02-25 15:45:00,39.09,39.1,39.06,39.08,38195.0,36.9391,36.9486,36.9108,36.9297,38195.0
2019-02-25 15:50:00,39.07,39.08,39.02,39.05,99597.0,36.9203,36.9297,36.873,36.9014,99597.0
2019-02-25 15:55:00,39.05,39.06,39.02,39.04,211170.0,36.9014,36.9108,36.873,36.8919,211170.0
2019-02-26 09:30:00,38.81,38.85,38.62,38.74,222357.0,36.6746,36.7124,36.495,36.6084,222357.0
2019-02-26 09:35:00,38.77,38.93,38.72,38.89,155007.0,36.6368,36.788,36.5895,36.7502,155007.0
2019-02-26 09:40:00,38.88,38.99,38.86,38.87,91720.0,36.7407,36.8447,36.7218,36.7313,91720.0
2019-02-26 09:45:00,38.87,38.89,38.81,38.82,75672.0,36.7313,36.7502,36.6746,36.684,75672.0
2019-02-26 09:50:00,38.81,38.87,38.8,38.87,44366.0,36.6746,36.7313,36.6651,36.7313,44366.0
2019-02-26 09:55:00,38.86,38.91,38.86,38.88,27245.0,36.7218,36.7691,36.7218,36.7407,27245.0
2019-02-26 10:00:00,38.89,39.02,38.89,39.0,43765.0,36.7502,36.873,36.7502,36.8541,43765.0
2019-02-26 10:05:00,39.01,39.02,38.94,38.95,42260.0,36.8636,36.873,36.7974,36.8069,42260.0
2019-02-26 10:10:00,38.95,39.06,38.95,39.06,33394.0,36.8069,36.9108,36.8069,36.9108,33394.0
2019-02-26 10:15:00,39.06,39.13,39.04,39.06,31004.0,36.9108,36.9769,36.8919,36.9108,31004.0
2019-02-26 10:20:00,39.07,39.08,39.03,39.04,56539.0,36.9203,36.9297,36.8825,36.8919,56539.0
2019-02-26 10:25:00,39.04,39.04,38.95,38.96,18305.0,36.8919,36.8919,36.8069,36.8163,18305.0
2019-02-26 10:30:00,38.96,39.06,38.95,39.06,27022.0,36.8163,36.9108,36.8069,36.9108,27022.0
2019-02-26 10:35:00,39.06,39.1,39.04,39.08,98300.0,36.9108,36.9486,36.8919,36.9297,98300.0
2019-02-26 10:40:00,39.09,39.11,39.06,39.06,19361.0,36.9391,36.958,36.9108,36.9108,19361.0
2019-02-26 10:45:00,39.06,39.09,39.01,39.01,7843.0,36.9108,36.9391,36.8636,36.8636,7843.0
2019-02-26 10:50:00,39.01,39.01,38.94,38.94,16398.0,36.8636,36.8636,36.7974,36.7974,16398.0
2019-02-26 10:55:00,38.94,38.94,38.85,38.87,87001.0,36.7974,36.7974,36.7124,36.7313,87001.0
2019-02-26 11:00:00,38.87,38.89,38.8,38.8,155342.0,36.7313,36.7502,36.6651,36.6651,155342.0
2019-02-26 11:05:00,38.8,38.83,38.78,38.79,197973.0,36.6651,36.6935,36.6462,36.6557,197973.0
2019-02-26 11:10:00,38.79,38.81,38.75,38.79,255014.0,36.6557,36.6746,36.6179,36.6557,255014.0
2019-02-26 11:15:00,38.79,38.83,38.78,38.8,42724.0,36.6557,36.6935,36.6462,36.6651,42724.0
2019-02-26 11:20:00,38.8,38.82,38.79,38.8,27695.0,36.6651,36.684,36.6557,36.6651,27695.0
2019-02-26 11:25:00,38.79,38.84,38.78,38.84,38248.0,36.6557,36.7029,36.6462,36.7029,38248.0
2019-02-26 11:30:00,38.84,38.86,38.81,38.82,18985.0,36.7029,36.7218,36.6746,36.684,18985.0
2019-02-26 11:35:00,38.81,38.82,38.78,38.79,11949.0,36.6746,36.684,36.6462,36.6557,11949.0
2019-02-26 11:40:00,38.78,38.79,38.76,38.78,18629.0,36.6462,36.6557,36.6273,36.6462,18629.0
2019-02-26 11:45:00,38.78,38.84,38.78,38.84,29620.0,36.6462,36.7029,36.6462,36.7029,29620.0
2019-02-26 11:50:00,38.84,38.84,38.78,38.78,36930.0,36.7029,36.7029,36.6462,36.6462,36930.0
2019-02-26 11:55:00,38.78,38.79,38.73,38.73,35252.0,36.6462,36.6557,36.599,36.599,35252.0
2019-02-26 12:00:00,38.73,38.75,38.71,38.72,12342.0,36.599,36.6179,36.5801,36.5895,12342.0
2019-02-26 12:05:00,38.72,38.72,38.68,38.71,18857.0,36.5895,36.5895,36.5517,36.5801,18857.0
2019-02-26 12:10:00,38.71,38.76,38.7,38.75,7865.0,36.5801,36.6273,36.5706,36.6179,7865.0
2019-02-26 12:15:00,38.74,38.77,38.73,38.77,6928.0,36.6084,36.6368,36.599,36.6368,6928.0
2019-02-26 12:20:00,38.77,38.79,38.76,38.77,8625.0,36.6368,36.6557,36.6273,36.6368,8625.0
2019-02-26 12:25:00,38.77,38.78,38.75,38.76,8848.0,36.6368,36.6462,36.6179,36.6273,8848.0
2019-02-26 12:30:00,38.76,38.77,38.72,38.72,10691.0,36.6273,36.6368,36.5895,36.5895,10691.0
2019-02-26 12:35:00,38.73,38.74,38.71,38.73,9430.0,36.599,36.6084,36.5801,36.599,9430.0
2019-02-26 12:40:00,38.73,38.75,38.72,38.73,29533.0,36.599,36.6179,36.5895,36.599,29533.0
2019-02-26 12:45:00,38.73,38.73,38.68,38.69,40497.0,36.599,36.599,36.5517,36.5612,40497.0
2019-02-26 12:50:00,38.69,38.69,38.65,38.65,30493.0,36.5612,36.5612,36.5234,36.5234,30493.0
2019-02-26 12:55:00,38.65,38.65,38.6,38.61,20594.0,36.5234,36.5234,36.4761,36.4856,20594.0
2019-02-26 13:00:00,38.6,38.67,38.59,38.64,55455.0,36.4761,36.5423,36.4667,36.5139,55455.0
2019-02-26 13:05:00,38.64,38.66,38.63,38.65,8281.0,36.5139,36.5328,36.5045,36.5234,8281.0
2019-02-26 13:10:00,38.64,38.67,38.64,38.66,11214.0,36.5139,36.5423,36.5139,36.5328,11214.0
2019-02-26 13:15:00,38.67,38.7,38.67,38.69,5228.0,36.5423,36.5706,36.5423,36.5612,5228.0
2019-02-26 13:20:00,38.69,38.69,38.67,38.68,6033.0,36.5612,36.5612,36.5423,36.5517,6033.0
2019-02-26 13:25:00,38.68,38.69,38.66,38.68,13514.0,36.5517,36.5612,36.5328,36.5517,13514.0
2019-02-26 13:30:00,38.68,38.69,38.66,38.67,19891.0,36.5517,36.5612,36.5328,36.5423,19891.0
2019-02-26 13:35:00,38.67,38.71,38.67,38.69,46440.0,36.5423,36.5801,36.5423,36.5612,46440.0
2019-02-26 13:40:00,38.69,38.72,38.69,38.72,28126.0,36.5612,36.5895,36.5612,36.5895,28126.0
2019-02-26 13:45:00,38.71,38.72,38.71,38.72,24153.0,36.5801,36.5895,36.5801,36.5895,24153.0
2019-02-26 13:50:00,38.72,38.73,38.72,38.73,7200.0,36.5895,36.599,36.5895,36.599,7200.0
2019-02-26 13:55:00,38.74,38.75,38.74,38.74,12971.0,36.6084,36.6179,36.6084,36.6084,12971.0
2019-02-26 14:00:00,38.75,38.77,38.73,38.76,13295.0,36.6179,36.6368,36.599,36.6273,13295.0
2019-02-26 14:05:00,38.75,38.78,38.75,38.78,11514.0,36.6179,36.6462,36.6179,36.6462,11514.0
2019-02-26 14:10:00,38.78,38.8,38.77,38.79,18893.0,36.6462,36.6651,36.6368,36.6557,18893.0
2019-02-26 14:15:00,38.8,38.82,38.79,38.82,10583.0,36.6651,36.684,36.6557,36.684,10583.0
2019-02-26 14:20:00,38.82,38.82,38.8,38.81,19565.0,36.684,36.684,36.6651,36.6746,19565.0
2019-02-26 14:25:00,38.81,38.82,38.8,38.8,9398.0,36.6746,36.684,36.6651,36.6651,9398.0
2019-02-26 14:30:00,38.81,38.83,38.8,38.83,14622.0,36.6746,36.6935,36.6651,36.6935,14622.0
2019-02-26 14:35:00,38.84,38.88,38.84,38.88,14736.0,36.7029,36.7407,36.7029,36.7407,14736.0
2019-02-26 14:40:00,38.88,38.91,38.87,38.87,17371.0,36.7407,36.7691,36.7313,36.7313,17371.0
2019-02-26 14:45:00,38.87,38.88,38.84,38.85,12167.0,36.7313,36.7407,36.7029,36.7124,12167.0
2019-02-26 14:50:00,38.86,38.89,38.84,38.89,40444.0,36.7218,36.7502,36.7029,36.7502,40444.0
2019-02-26 14:55:00,38.89,38.91,38.87,38.89,37009.0,36.7502,36.7691,36.7313,36.7502,37009.0
2019-02-26 15:00:00,38.89,38.94,38.89,38.94,23783.0,36.7502,36.7974,36.7502,36.7974,23783.0
2019-02-26 15:05:00,38.94,38.94,38.88,38.89,56003.0,36.7974,36.7974,36.7407,36.7502,56003.0
2019-02-26 15:10:00,38.89,38.9,38.87,38.89,30513.0,36.7502,36.7596,36.7313,36.7502,30513.0
2019-02-26 15:15:00,38.89,38.93,38.89,38.92,37638.0,36.7502,36.788,36.7502,36.7785,37638.0
2019-02-26 15:20:00,38.92,38.93,38.88,38.91,35494.0,36.7785,36.788,36.7407,36.7691,35494.0
2019-02-26 15:25:00,38.9,38.91,38.87,38.88,16167.0,36.7596,36.7691,36.7313,36.7407,16167.0
2019-02-26 15:30:00,38.88,38.94,38.87,38.91,57533.0,36.7407,36.7974,36.7313,36.7691,57533.0
2019-02-26 15:35:00,38.91,38.92,38.9,38.91,26474.0,36.7691,36.7785,36.7596,36.7691,26474.0
2019-02-26 15:40:00,38.9,38.93,38.9,38.9,44856.0,36.7596,36.788,36.7596,36.7596,44856.0
2019-02-26 15:45:00,38.91,38.92,38.88,38.9,68869.0,36.7691,36.7785,36.7407,36.7596,68869.0
2019-02-26 15:50:00,38.9,38.93,38.9,38.92,37267.0,36.7596,36.788,36.7596,36.7785,37267.0
2019-02-26 15:55:00,38.92,38.93,38.83,38.85,175084.0,36.7785,36.788,36.6935,36.7124,175084.0
2019-02-27 09:30:00,38.91,38.99,38.74,38.81,119032.0,36.7691,36.8447,36.6084,36.6746,119032.0
2019-02-27 09:35:00,38.8,38.99,38.75,38.96,183068.0,36.6651,36.8447,36.6179,36.8163,183068.0
2019-02-27 09:40:00,38.98,39.06,38.83,38.87,69882.0,36.8352,36.9108,36.6935,36.7313,69882.0
2019-02-27 09:45:00,38.87,38.89,38.76,38.78,28733.0,36.7313,36.7502,36.6273,36.6462,28733.0
2019-02-27 09:50:00,38.77,38.79,38.71,38.74,118861.0,36.6368,36.6557,36.5801,36.6084,118861.0
2019-02-27 09:55:00,38.73,38.73,38.66,38.71,37402.0,36.599,36.599,36.5328,36.5801,37402.0
2019-02-27 10:00:00,38.72,38.82,38.6,38.63,222467.0,36.5895,36.684,36.4761,36.5045,222467.0
2019-02-27 10:05:00,38.63,38.7,38.62,38.7,112440.0,36.5045,36.5706,36.495,36.5706,112440.0
2019-02-27 10:10:00,38.7,38.7,38.56,38.61,68257.0,36.5706,36.5706,36.4383,36.4856,68257.0
2019-02-27 10:15:00,38.6,38.63,38.58,38.62,28840.0,36.4761,36.5045,36.4572,36.495,28840.0
2019-02-27 10:20:00,38.6,38.62,38.48,38.5,384005.0,36.4761,36.495,36.3627,36.3816,384005.0
2019-02-27 10:25:00,38.5,38.55,38.49,38.55,331241.0,36.3816,36.4289,36.3722,36.4289,331241.0
2019-02-27 10:30:00,38.55,38.56,38.46,38.46,172104.0,36.4289,36.4383,36.3438,36.3438,172104.0
2019-02-27 10:35:00,38.45,38.5,38.41,38.5,187866.0,36.3344,36.3816,36.2966,36.3816,187866.0
2019-02-27 10:40:00,38.5,38.55,38.49,38.55,60843.0,36.3816,36.4289,36.3722,36.4289,60843.0
2019-02-27 10:45:00,38.54,38.54,38.47,38.49,103143.0,36.4194,36.4194,36.3533,36.3722,103143.0
2019-02-27 10:50:00,38.49,38.49,38.43,38.44,163356.0,36.3722,36.3722,36.3155,36.3249,163356.0
2019-02-27 10:55:00,38.44,38.49,38.41,38.49,321656.0,36.3249,36.3722,36.2966,36.3722,321656.0
2019-02-27 11:00:00,38.49,38.52,38.46,38.49,58040.0,36.3722,36.4005,36.3438,36.3722,58040.0
2019-02-27 11:05:00,38.49,38.56,38.48,38.55,14900.0,36.3722,36.4383,36.3627,36.4289,14900.0
2019-02-27 11:10:00,38.56,38.6,38.55,38.59,39257.0,36.4383,36.4761,36.4289,36.4667,39257.0
2019-02-27 11:15:00,38.59,38.65,38.59,38.64,70449.0,36.4667,36.5234,36.4667,36.5139,70449.0
2019-02-27 11:20:00,38.65,38.73,38.64,38.66,52179.0,36.5234,36.599,36.5139,36.5328,52179.0
2019-02-27 11:25:00,38.67,38.69,38.64,38.69,233846.0,36.5423,36.5612,36.5139,36.5612,233846.0
2019-02-27 11:30:00,38.69,38.7,38.64,38.64,44935.0,36.5612,36.5706,36.5139,36.5139,44935.0
2019-02-27 11:35:00,38.64,38.67,38.64,38.67,9822.0,36.5139,36.5423,36.5139,36.5423,9822.0
2019-02-27 11:40:00,38.66,38.67,38.65,38.65,6100.0,36.5328,36.5423,36.5234,36.5234,6100.0
2019-02-27 11:45:00,38.64,38.69,38.64,38.68,10068.0,36.5139,36.5612,36.5139,36.5517,10068.0
2019-02-27 11:50:00,38.68,38.71,38.68,38.68,6726.0,36.5517,36.5801,36.5517,36.5517,6726.0
2019-02-27 11:55:00,38.68,38.72,38.68,38.68,18299.0,36.5517,36.5895,36.5517,36.5517,18299.0
2019-02-27 12:00:00,38.68,38.68,38.63,38.68,29755.0,36.5517,36.5517,36.5045,36.5517,29755.0
2019-02-27 12:05:00,38.68,38.72,38.68,38.72,8814.0,36.5517,36.5895,36.5517,36.5895,8814.0
2019-02-27 12:10:00,38.72,38.72,38.69,38.71,8918.0,36.5895,36.5895,36.5612,36.5801,8918.0
2019-02-27 12:15:00,38.73,38.73,38.67,38.69,9689.0,36.599,36.599,36.5423,36.5612,9689.0
2019-02-27 12:20:00,38.69,38.71,38.69,38.71,4920.0,36.5612,36.5801,36.5612,36.5801,4920.0
2019-02-27 12:25:00,38.7,38.73,38.69,38.72,8017.0,36.5706,36.599,36.5612,36.5895,8017.0
2019-02-27 12:30:00,38.73,38.75,38.71,38.72,8145.0,36.599,36.6179,36.5801,36.5895,8145.0
2019-02-27 12:35:00,38.72,38.74,38.72,38.74,5749.0,36.5895,36.6084,36.5895,36.6084,5749.0
2019-02-27 12:40:00,38.74,38.78,38.74,38.77,44469.0,36.6084,36.6462,36.6084,36.6368,44469.0
2019-02-27 12:45:00,38.77,38.78,38.76,38.77,30948.0,36.6368,36.6462,36.6273,36.6368,30948.0
2019-02-27 12:50:00,38.77,38.77,38.74,38.76,7820.0,36.6368,36.6368,36.6084,36.6273,7820.0
2019-02-27 12:55:00,38.75,38.77,38.75,38.77,4714.0,36.6179,36.6368,36.6179,36.6368,4714.0
2019-02-27 13:00:00,38.77,38.78,38.76,38.78,7604.0,36.6368,36.6462,36.6273,36.6462,7604.0
2019-02-27 13:05:00,38.78,38.81,38.78,38.79,5777.0,36.6462,36.6746,36.6462,36.6557,5777.0
2019-02-27 13:10:00,38.8,38.85,38.8,38.85,13401.0,36.6651,36.7124,36.6651,36.7124,13401.0
2019-02-27 13:15:00,38.85,38.87,38.83,38.83,5267.0,36.7124,36.7313,36.6935,36.6935,5267.0
2019-02-27 13:20:00,38.83,38.86,38.83,38.85,13000.0,36.6935,36.7218,36.6935,36.7124,13000.0
2019-02-27 13:25:00,38.84,38.85,38.82,38.82,15448.0,36.7029,36.7124,36.684,36.684,15448.0
2019-02-27 13:30:00,38.82,38.83,38.81,38.82,3606.0,36.684,36.6935,36.6746,36.684,3606.0
2019-02-27 13:35:00,38.82,38.82,38.77,38.77,9860.0,36.684,36.684,36.6368,36.6368,9860.0
2019-02-27 13:40:00,38.78,38.78,38.76,38.77,11334.0,36.6462,36.6462,36.6273,36.6368,11334.0
2019-02-27 13:45:00,38.76,38.78,38.75,38.77,21163.0,36.6273,36.6462,36.6179,36.6368,21163.0
2019-02-27 13:50:00,38.78,38.81,38.78,38.8,12611.0,36.6462,36.6746,36.6462,36.6651,12611.0
2019-02-27 13:55:00,38.81,38.82,38.76,38.77,11617.0,36.6746,36.684,36.6273,36.6368,11617.0
2019-02-27 14:00:00,38.76,38.79,38.75,38.79,19805.0,36.6273,36.6557,36.6179,36.6557,19805.0
2019-02-27 14:05:00,38.79,38.82,38.78,38.81,25194.0,36.6557,36.684,36.6462,36.6746,25194.0
2019-02-27 14:10:00,38.81,38.85,38.81,38.84,16211.0,36.6746,36.7124,36.6746,36.7029,16211.0
2019-02-27 14:15:00,38.85,38.88,38.85,38.87,11046.0,36.7124,36.7407,36.7124,36.7313,11046.0
2019-02-27 14:20:00,38.86,38.87,38.82,38.83,9361.0,36.7218,36.7313,36.684,36.6935,9361.0
2019-02-27 14:25:00,38.84,38.85,38.81,38.81,19839.0,36.7029,36.7124,36.6746,36.6746,19839.0
2019-02-27 14:30:00,38.82,38.87,38.82,38.87,9369.0,36.684,36.7313,36.684,36.7313,9369.0
2019-02-27 14:35:00,38.86,38.87,38.84,38.84,7496.0,36.7218,36.7313,36.7029,36.7029,7496.0
2019-02-27 14:40:00,38.84,38.88,38.84,38.85,23198.0,36.7029,36.7407,36.7029,36.7124,23198.0
2019-02-27 14:45:00,38.85,38.86,38.82,38.84,27115.0,36.7124,36.7218,36.684,36.7029,27115.0
2019-02-27 14:50:00,38.84,38.86,38.8,38.81,46295.0,36.7029,36.7218,36.6651,36.6746,46295.0
2019-02-27 14:55:00,38.81,38.85,38.8,38.83,23447.0,36.6746,36.7124,36.6651,36.6935,23447.0
2019-02-27 15:00:00,38.83,38.84,38.81,38.82,27789.0,36.6935,36.7029,36.6746,36.684,27789.0
2019-02-27 15:05:00,38.82,38.85,38.82,38.84,17328.0,36.684,36.7124,36.684,36.7029,17328.0
2019-02-27 15:10:00,38.84,38.85,38.82,38.84,38193.0,36.7029,36.7124,36.684,36.7029,38193.0
2019-02-27 15:15:00,38.84,38.85,38.82,38.83,11623.0,36.7029,36.7124,36.684,36.6935,11623.0
2019-02-27 15:20:00,38.83,38.84,38.82,38.83,13011.0,36.6935,36.7029,36.684,36.6935,13011.0
2019-02-27 15:25:00,38.83,38.84,38.81,38.81,32744.0,36.6935,36.7029,36.6746,36.6746,32744.0
2019-02-27 15:30:00,38.8,38.85,38.8,38.84,16024.0,36.6651,36.7124,36.6651,36.7029,16024.0
2019-02-27 15:35:00,38.84,38.86,38.84,38.85,31157.0,36.7029,36.7218,36.7029,36.7124,31157.0
2019-02-27 15:40:00,38.84,38.86,38.83,38.83,24908.0,36.7029,36.7218,36.6935,36.6935,24908.0
2019-02-27 15:45:00,38.83,38.86,38.82,38.86,21582.0,36.6935,36.7218,36.684,36.7218,21582.0
2019-02-27 15:50:00,38.86,38.86,38.83,38.84,89853.0,36.7218,36.7218,36.6935,36.7029,89853.0
2019-02-27 15:55:00,38.84,38.86,38.82,38.84,129415.0,36.7029,36.7218,36.684,36.7029,129415.0
2019-02-28 09:30:00,38.67,38.71,38.43,38.56,327446.0,36.5423,36.5801,36.3155,36.4383,327446.0
2019-02-28 09:35:00,38.56,38.62,38.5,38.53,131604.0,36.4383,36.495,36.3816,36.41,131604.0
2019-02-28 09:40:00,38.53,38.63,38.51,38.56,53541.0,36.41,36.5045,36.3911,36.4383,53541.0
2019-02-28 09:45:00,38.56,38.62,38.45,38.47,123165.0,36.4383,36.495,36.3344,36.3533,123165.0
2019-02-28 09:50:00,38.47,38.48,38.4,38.41,424108.0,36.3533,36.3627,36.2871,36.2966,424108.0
2019-02-28 09:55:00,38.41,38.43,38.37,38.39,125591.0,36.2966,36.3155,36.2588,36.2777,125591.0
2019-02-28 10:00:00,38.38,38.39,38.29,38.3,239878.0,36.2682,36.2777,36.1832,36.1926,239878.0
2019-02-28 10:05:00,38.3,38.31,38.25,38.3,183064.0,36.1926,36.2021,36.1454,36.1926,183064.0
2019-02-28 10:10:00,38.3,38.36,38.29,38.35,107263.0,36.1926,36.2493,36.1832,36.2399,107263.0
2019-02-28 10:15:00,38.34,38.38,38.3,38.3,64436.0,36.2304,36.2682,36.1926,36.1926,64436.0
2019-02-28 10:20:00,38.3,38.32,38.24,38.24,30933.0,36.1926,36.2115,36.1359,36.1359,30933.0
2019-02-28 10:25:00,38.24,38.26,38.2,38.24,95994.0,36.1359,36.1548,36.0981,36.1359,95994.0
2019-02-28 10:30:00,38.25,38.29,38.23,38.29,60715.0,36.1454,36.1832,36.1265,36.1832,60715.0
2019-02-28 10:35:00,38.29,38.4,38.28,38.36,48454.0,36.1832,36.2871,36.1737,36.2493,48454.0
2019-02-28 10:40:00,38.36,38.43,38.34,38.42,108520.0,36.2493,36.3155,36.2304,36.306,108520.0
2019-02-28 10:45:00,38.41,38.48,38.4,38.47,24233.0,36.2966,36.3627,36.2871,36.3533,24233.0
2019-02-28 10:50:00,38.47,38.47,38.39,38.4,39409.0,36.3533,36.3533,36.2777,36.2871,39409.0
2019-02-28 10:55:00,38.4,38.45,38.39,38.44,35435.0,36.2871,36.3344,36.2777,36.3249,35435.0
2019-02-28 11:00:00,38.44,38.45,38.4,38.43,16707.0,36.3249,36.3344,36.2871,36.3155,16707.0
2019-02-28 11:05:00,38.42,38.43,38.37,38.4,22851.0,36.306,36.3155,36.2588,36.2871,22851.0
2019-02-28 11:10:00,38.39,38.45,38.39,38.43,53037.0,36.2777,36.3344,36.2777,36.3155,53037.0
2019-02-28 11:15:00,38.42,38.52,38.41,38.52,21676.0,36.306,36.4005,36.2966,36.4005,21676.0
2019-02-28 11:20:00,38.51,38.52,38.46,38.51,53153.0,36.3911,36.4005,36.3438,36.3911,53153.0
2019-02-28 11:25:00,38.51,38.52,38.46,38.48,25128.0,36.3911,36.4005,36.3438,36.3627,25128.0
2019-02-28 11:30:00,38.47,38.5,38.45,38.48,75144.0,36.3533,36.3816,36.3344,36.3627,75144.0
2019-02-28 11:35:00,38.49,38.5,38.47,38.5,11210.0,36.3722,36.3816,36.3533,36.3816,11210.0
2019-02-28 11:40:00,38.49,38.49,38.44,38.45,28005.0,36.3722,36.3722,36.3249,36.3344,28005.0
2019-02-28 11:45:00,38.45,38.45,38.41,38.41,22958.0,36.3344,36.3344,36.2966,36.2966,22958.0
2019-02-28 11:50:00,38.41,38.44,38.41,38.41,23004.0,36.2966,36.3249,36.2966,36.2966,23004.0
2019-02-28 11:55:00,38.41,38.43,38.39,38.42,17312.0,36.2966,36.3155,36.2777,36.306,17312.0
2019-02-28 12:00:00,38.42,38.42,38.4,38.42,24984.0,36.306,36.306,36.2871,36.306,24984.0
2019-02-28 12:05:00,38.41,38.43,38.4,38.41,15856.0,36.2966,36.3155,36.2871,36.2966,15856.0
2019-02-28 12:10:00,38.41,38.42,38.39,38.41,19263.0,36.2966,36.306,36.2777,36.2966,19263.0
2019-02-28 12:15:00,38.41,38.46,38.41,38.44,21993.0,36.2966,36.3438,36.2966,36.3249,21993.0
2019-02-28 12:20:00,38.44,38.5,38.43,38.5,12389.0,36.3249,36.3816,36.3155,36.3816,12389.0
2019-02-28 12:25:00,38.5,38.5,38.45,38.46,27204.0,36.3816,36.3816,36.3344,36.3438,27204.0
2019-02-28 12:30:00,38.46,38.46,38.42,38.42,10576.0,36.3438,36.3438,36.306,36.306,10576.0
2019-02-28 12:35:00,38.44,38.46,38.43,38.46,6513.0,36.3249,36.3438,36.3155,36.3438,6513.0
2019-02-28 12:40:00,38.47,38.48,38.45,38.47,7322.0,36.3533,36.3627,36.3344,36.3533,7322.0
2019-02-28 12:45:00,38.47,38.47,38.41,38.42,30802.0,36.3533,36.3533,36.2966,36.306,30802.0
2019-02-28 12:50:00,38.42,38.43,38.4,38.41,10385.0,36.306,36.3155,36.2871,36.2966,10385.0
2019-02-28 12:55:00,38.41,38.43,38.41,38.43,7502.0,36.2966,36.3155,36.2966,36.3155,7502.0
2019-02-28 13:00:00,38.44,38.45,38.43,38.43,5581.0,36.3249,36.3344,36.3155,36.3155,5581.0
2019-02-28 13:05:00,38.43,38.45,38.42,38.42,4050.0,36.3155,36.3344,36.306,36.306,4050.0
2019-02-28 13:10:00,38.42,38.42,38.4,38.41,10038.0,36.306,36.306,36.2871,36.2966,10038.0
2019-02-28 13:15:00,38.41,38.43,38.4,38.4,3955.0,36.2966,36.3155,36.2871,36.2871,3955.0
2019-02-28 13:20:00,38.39,38.4,38.37,38.37,2231.0,36.2777,36.2871,36.2588,36.2588,2231.0
2019-02-28 13:25:00,38.37,38.38,38.36,38.37,8405.0,36.2588,36.2682,36.2493,36.2588,8405.0
2019-02-28 13:30:00,38.38,38.39,38.37,38.39,13327.0,36.2682,36.2777,36.2588,36.2777,13327.0
2019-02-28 13:35:00,38.39,38.42,38.38,38.38,137053.0,36.2777,36.306,36.2682,36.2682,137053.0
2019-02-28 13:40:00,38.39,38.41,38.39,38.41,9132.0,36.2777,36.2966,36.2777,36.2966,9132.0
2019-02-28 13:45:00,38.4,38.4,38.35,38.37,61403.0,36.2871,36.2871,36.2399,36.2588,61403.0
2019-02-28 13:50:00,38.37,38.37,38.36,38.37,65423.0,36.2588,36.2588,36.2493,36.2588,65423.0
2019-02-28 13:55:00,38.37,38.38,38.34,38.38,31225.0,36.2588,36.2682,36.2304,36.2682,31225.0
2019-02-28 14:00:00,38.37,38.39,38.37,38.39,19392.0,36.2588,36.2777,36.2588,36.2777,19392.0
2019-02-28 14:05:00,38.39,38.4,38.38,38.4,17294.0,36.2777,36.2871,36.2682,36.2871,17294.0
2019-02-28 14:10:00,38.4,38.41,38.38,38.4,21448.0,36.2871,36.2966,36.2682,36.2871,21448.0
2019-02-28 14:15:00,38.41,38.42,38.4,38.42,9678.0,36.2966,36.306,36.2871,36.306,9678.0
2019-02-28 14:20:00,38.42,38.42,38.39,38.4,6581.0,36.306,36.306,36.2777,36.2871,6581.0
2019-02-28 14:25:00,38.4,38.42,38.39,38.42,7181.0,36.2871,36.306,36.2777,36.306,7181.0
2019-02-28 14:30:00,38.41,38.42,38.37,38.37,21119.0,36.2966,36.306,36.2588,36.2588,21119.0
2019-02-28 14:35:00,38.38,38.39,38.36,38.37,39539.0,36.2682,36.2777,36.2493,36.2588,39539.0
2019-02-28 14:40:00,38.37,38.38,38.36,38.37,4694.0,36.2588,36.2682,36.2493,36.2588,4694.0
2019-02-28 14:45:00,38.37,38.38,38.35,38.35,3015.0,36.2588,36.2682,36.2399,36.2399,3015.0
2019-02-28 14:50:00,38.36,38.38,38.35,38.36,16414.0,36.2493,36.2682,36.2399,36.2493,16414.0
2019-02-28 14:55:00,38.35,38.39,38.35,38.39,8785.0,36.2399,36.2777,36.2399,36.2777,8785.0
2019-02-28 15:00:00,38.39,38.4,38.37,38.39,16288.0,36.2777,36.2871,36.2588,36.2777,16288.0
2019-02-28 15:05:00,38.39,38.4,38.38,38.4,9553.0,36.2777,36.2871,36.2682,36.2871,9553.0
2019-02-28 15:10:00,38.4,38.42,38.4,38.41,10284.0,36.2871,36.306,36.2871,36.2966,10284.0
2019-02-28 15:15:00,38.42,38.43,38.4,38.42,28405.0,36.306,36.3155,36.2871,36.306,28405.0
2019-02-28 15:20:00,38.43,38.43,38.39,38.4,21085.0,36.3155,36.3155,36.2777,36.2871,21085.0
2019-02-28 15:25:00,38.4,38.42,38.4,38.42,20289.0,36.2871,36.306,36.2871,36.306,20289.0
2019-02-28 15:30:00,38.42,38.44,38.42,38.44,9978.0,36.306,36.3249,36.306,36.3249,9978.0
2019-02-28 15:35:00,38.45,38.46,38.41,38.41,33877.0,36.3344,36.3438,36.2966,36.2966,33877.0
2019-02-28 15:40:00,38.42,38.42,38.38,38.38,11448.0,36.306,36.306,36.2682,36.2682,11448.0
2019-02-28 15:45:00,38.38,38.39,38.36,38.38,31933.0,36.2682,36.2777,36.2493,36.2682,31933.0
2019-02-28 15:50:00,38.38,38.39,38.36,38.37,80394.0,36.2682,36.2777,36.2493,36.2588,80394.0
2019-02-28 15:55:00,38.37,38.4,38.34,38.37,279424.0,36.2588,36.2871,36.2304,36.2588,279424.0
2019-03-01 09:30:00,38.78,38.99,38.78,38.88,122852.0,36.6462,36.8447,36.6462,36.7407,122852.0
2019-03-01 09:35:00,38.88,38.9,38.8,38.86,120783.0,36.7407,36.7596,36.6651,36.7218,120783.0
2019-03-01 09:40:00,38.87,38.9,38.75,38.75,186988.0,36.7313,36.7596,36.6179,36.6179,186988.0
2019-03-01 09:45:00,38.75,38.76,38.65,38.66,164236.0,36.6179,36.6273,36.5234,36.5328,164236.0
2019-03-01 09:50:00,38.66,38.67,38.51,38.52,119522.0,36.5328,36.5423,36.3911,36.4005,119522.0
2019-03-01 09:55:00,38.53,38.55,38.49,38.51,64450.0,36.41,36.4289,36.3722,36.3911,64450.0
2019-03-01 10:00:00,38.5,38.55,38.45,38.48,39294.0,36.3816,36.4289,36.3344,36.3627,39294.0
2019-03-01 10:05:00,38.49,38.53,38.43,38.44,25501.0,36.3722,36.41,36.3155,36.3249,25501.0
2019-03-01 10:10:00,38.43,38.44,38.38,38.39,48110.0,36.3155,36.3249,36.2682,36.2777,48110.0
2019-03-01 10:15:00,38.38,38.43,38.35,38.42,182447.0,36.2682,36.3155,36.2399,36.306,182447.0
2019-03-01 10:20:00,38.42,38.44,38.35,38.36,33499.0,36.306,36.3249,36.2399,36.2493,33499.0
2019-03-01 10:25:00,38.36,38.42,38.35,38.41,19844.0,36.2493,36.306,36.2399,36.2966,19844.0
2019-03-01 10:30:00,38.41,38.41,38.33,38.36,103161.0,36.2966,36.2966,36.221,36.2493,103161.0
2019-03-01 10:35:00,38.36,38.36,38.28,38.29,45541.0,36.2493,36.2493,36.1737,36.1832,45541.0
2019-03-01 10:40:00,38.29,38.39,38.28,38.39,46538.0,36.1832,36.2777,36.1737,36.2777,46538.0
2019-03-01 10:45:00,38.39,38.43,38.38,38.43,33629.0,36.2777,36.3155,36.2682,36.3155,33629.0
2019-03-01 10:50:00,38.43,38.45,38.41,38.45,41141.0,36.3155,36.3344,36.2966,36.3344,41141.0
2019-03-01 10:55:00,38.46,38.48,38.45,38.45,24677.0,36.3438,36.3627,36.3344,36.3344,24677.0
2019-03-01 11:00:00,38.45,38.48,38.41,38.43,66963.0,36.3344,36.3627,36.2966,36.3155,66963.0
2019-03-01 11:05:00,38.44,38.44,38.4,38.41,19775.0,36.3249,36.3249,36.2871,36.2966,19775.0
2019-03-01 11:10:00,38.41,38.42,38.36,38.42,26991.0,36.2966,36.306,36.2493,36.306,26991.0
2019-03-01 11:15:00,38.41,38.45,38.39,38.44,17665.0,36.2966,36.3344,36.2777,36.3249,17665.0
2019-03-01 11:20:00,38.43,38.44,38.38,38.4,41667.0,36.3155,36.3249,36.2682,36.2871,41667.0
2019-03-01 11:25:00,38.4,38.42,38.4,38.42,13115.0,36.2871,36.306,36.2871,36.306,13115.0
2019-03-01 11:30:00,38.43,38.48,38.42,38.47,18985.0,36.3155,36.3627,36.306,36.3533,18985.0
2019-03-01 11:35:00,38.48,38.53,38.48,38.51,22115.0,36.3627,36.41,36.3627,36.3911,22115.0
2019-03-01 11:40:00,38.5,38.5,38.45,38.48,11457.0,36.3816,36.3816,36.3344,36.3627,11457.0
2019-03-01 11:45:00,38.48,38.48,38.42,38.42,4021.0,36.3627,36.3627,36.306,36.306,4021.0
2019-03-01 11:50:00,38.43,38.43,38.35,38.36,16615.0,36.3155,36.3155,36.2399,36.2493,16615.0
2019-03-01 11:55:00,38.36,38.43,38.35,38.41,9382.0,36.2493,36.3155,36.2399,36.2966,9382.0
2019-03-01 12:00:00,38.41,38.45,38.41,38.44,7485.0,36.2966,36.3344,36.2966,36.3249,7485.0
2019-03-01 12:05:00,38.44,38.48,38.44,38.48,5953.0,36.3249,36.3627,36.3249,36.3627,5953.0
2019-03-01 12:10:00,38.48,38.5,38.46,38.5,2900.0,36.3627,36.3816,36.3438,36.3816,2900.0
2019-03-01 12:15:00,38.5,38.5,38.48,38.5,8954.0,36.3816,36.3816,36.3627,36.3816,8954.0
2019-03-01 12:20:00,38.5,38.53,38.5,38.53,7697.0,36.3816,36.41,36.3816,36.41,7697.0
2019-03-01 12:25:00,38.54,38.58,38.54,38.56,7389.0,36.4194,36.4572,36.4194,36.4383,7389.0
2019-03-01 12:30:00,38.55,38.58,38.55,38.58,11091.0,36.4289,36.4572,36.4289,36.4572,11091.0
2019-03-01 12:35:00,38.58,38.58,38.55,38.57,23750.0,36.4572,36.4572,36.4289,36.4478,23750.0
2019-03-01 12:40:00,38.57,38.61,38.56,38.61,12043.0,36.4478,36.4856,36.4383,36.4856,12043.0
2019-03-01 12:45:00,38.6,38.61,38.57,38.61,39308.0,36.4761,36.4856,36.4478,36.4856,39308.0
2019-03-01 12:50:00,38.6,38.63,38.58,38.62,29207.0,36.4761,36.5045,36.4572,36.495,29207.0
2019-03-01 12:55:00,38.61,38.62,38.59,38.59,11266.0,36.4856,36.495,36.4667,36.4667,11266.0
2019-03-01 13:00:00,38.59,38.6,38.58,38.58,5577.0,36.4667,36.4761,36.4572,36.4572,5577.0
2019-03-01 13:05:00,38.58,38.6,38.58,38.58,12851.0,36.4572,36.4761,36.4572,36.4572,12851.0
2019-03-01 13:10:00,38.58,38.59,38.57,38.59,9042.0,36.4572,36.4667,36.4478,36.4667,9042.0
2019-03-01 13:15:00,38.59,38.59,38.55,38.55,4413.0,36.4667,36.4667,36.4289,36.4289,4413.0
2019-03-01 13:20:00,38.55,38.57,38.52,38.56,16619.0,36.4289,36.4478,36.4005,36.4383,16619.0
2019-03-01 13:25:00,38.55,38.56,38.54,38.55,9225.0,36.4289,36.4383,36.4194,36.4289,9225.0
2019-03-01 13:30:00,38.55,38.6,38.55,38.6,7589.0,36.4289,36.4761,36.4289,36.4761,7589.0
2019-03-01 13:35:00,38.59,38.61,38.59,38.61,5908.0,36.4667,36.4856,36.4667,36.4856,5908.0
2019-03-01 13:40:00,38.6,38.6,38.58,38.59,5232.0,36.4761,36.4761,36.4572,36.4667,5232.0
2019-03-01 13:45:00,38.59,38.59,38.58,38.59,3023.0,36.4667,36.4667,36.4572,36.4667,3023.0
2019-03-01 13:50:00,38.59,38.59,38.58,38.59,2275.0,36.4667,36.4667,36.4572,36.4667,2275.0
2019-03-01 13:55:00,38.59,38.59,38.58,38.59,2195.0,36.4667,36.4667,36.4572,36.4667,2195.0
2019-03-01 14:00:00,38.59,38.6,38.58,38.58,17413.0,36.4667,36.4761,36.4572,36.4572,17413.0
2019-03-01 14:05:00,38.58,38.58,38.57,38.57,3800.0,36.4572,36.4572,36.4478,36.4478,3800.0
2019-03-01 14:10:00,38.58,38.59,38.58,38.59,9565.0,36.4572,36.4667,36.4572,36.4667,9565.0
2019-03-01 14:15:00,38.6,38.63,38.59,38.62,41759.0,36.4761,36.5045,36.4667,36.495,41759.0
2019-03-01 14:20:00,38.61,38.69,38.61,38.69,20408.0,36.4856,36.5612,36.4856,36.5612,20408.0
2019-03-01 14:25:00,38.69,38.7,38.68,38.69,27537.0,36.5612,36.5706,36.5517,36.5612,27537.0
2019-03-01 14:30:00,38.7,38.72,38.68,38.69,54258.0,36.5706,36.5895,36.5517,36.5612,54258.0
2019-03-01 14:35:00,38.69,38.69,38.68,38.68,4600.0,36.5612,36.5612,36.5517,36.5517,4600.0
2019-03-01 14:40:00,38.68,38.69,38.67,38.69,46144.0,36.5517,36.5612,36.5423,36.5612,46144.0
2019-03-01 14:45:00,38.69,38.69,38.66,38.67,11505.0,36.5612,36.5612,36.5328,36.5423,11505.0
2019-03-01 14:50:00,38.68,38.69,38.65,38.67,24934.0,36.5517,36.5612,36.5234,36.5423,24934.0
2019-03-01 14:55:00,38.67,38.68,38.65,38.66,10407.0,36.5423,36.5517,36.5234,36.5328,10407.0
2019-03-01 15:00:00,38.66,38.66,38.61,38.63,62863.0,36.5328,36.5328,36.4856,36.5045,62863.0
2019-03-01 15:05:00,38.63,38.66,38.62,38.65,30387.0,36.5045,36.5328,36.495,36.5234,30387.0
2019-03-01 15:10:00,38.65,38.65,38.61,38.62,8518.0,36.5234,36.5234,36.4856,36.495,8518.0
2019-03-01 15:15:00,38.63,38.64,38.61,38.62,45114.0,36.5045,36.5139,36.4856,36.495,45114.0
2019-03-01 15:20:00,38.62,38.62,38.6,38.61,15693.0,36.495,36.495,36.4761,36.4856,15693.0
2019-03-01 15:25:00,38.61,38.63,38.61,38.62,27589.0,36.4856,36.5045,36.4856,36.495,27589.0
2019-03-01 15:30:00,38.63,38.65,38.62,38.63,88032.0,36.5045,36.5234,36.495,36.5045,88032.0
2019-03-01 15:35:00,38.64,38.68,38.63,38.66,17866.0,36.5139,36.5517,36.5045,36.5328,17866.0
2019-03-01 15:40:00,38.66,38.68,38.65,38.68,50484.0,36.5328,36.5517,36.5234,36.5517,50484.0
2019-03-01 15:45:00,38.69,38.7,38.67,38.68,40124.0,36.5612,36.5706,36.5423,36.5517,40124.0
2019-03-01 15:50:00,38.68,38.68,38.65,38.66,65601.0,36.5517,36.5517,36.5234,36.5328,65601.0
2019-03-01 15:55:00,38.66,38.66,38.61,38.63,351827.0,36.5328,36.5328,36.4856,36.5045,351827.0
2019-03-04 09:30:00,38.71,38.87,38.71,38.79,31912.0,36.5801,36.7313,36.5801,36.6557,31912.0
2019-03-04 09:35:00,38.79,38.85,38.75,38.85,21177.0,36.6557,36.7124,36.6179,36.7124,21177.0
2019-03-04 09:40:00,38.85,38.87,38.79,38.84,40341.0,36.7124,36.7313,36.6557,36.7029,40341.0
2019-03-04 09:45:00,38.83,38.85,38.79,38.8,23207.0,36.6935,36.7124,36.6557,36.6651,23207.0
2019-03-04 09:50:00,38.8,38.83,38.76,38.82,25100.0,36.6651,36.6935,36.6273,36.684,25100.0
2019-03-04 09:55:00,38.81,38.88,38.81,38.87,27620.0,36.6746,36.7407,36.6746,36.7313,27620.0
2019-03-04 10:00:00,38.87,38.93,38.85,38.89,20871.0,36.7313,36.788,36.7124,36.7502,20871.0
2019-03-04 10:05:00,38.89,38.9,38.78,38.82,45210.0,36.7502,36.7596,36.6462,36.684,45210.0
2019-03-04 10:10:00,38.83,38.86,38.8,38.86,31476.0,36.6935,36.7218,36.6651,36.7218,31476.0
2019-03-04 10:15:00,38.86,38.98,38.86,38.95,23062.0,36.7218,36.8352,36.7218,36.8069,23062.0
2019-03-04 10:20:00,38.96,38.98,38.94,38.95,12743.0,36.8163,36.8352,36.7974,36.8069,12743.0
2019-03-04 10:25:00,38.95,38.99,38.94,38.98,20740.0,36.8069,36.8447,36.7974,36.8352,20740.0
2019-03-04 10:30:00,38.98,38.99,38.92,38.94,26946.0,36.8352,36.8447,36.7785,36.7974,26946.0
2019-03-04 10:35:00,38.93,38.98,38.93,38.95,20409.0,36.788,36.8352,36.788,36.8069,20409.0
2019-03-04 10:40:00,38.94,39.02,38.94,39.02,18812.0,36.7974,36.873,36.7974,36.873,18812.0
2019-03-04 10:45:00,39.02,39.06,39.01,39.03,23375.0,36.873,36.9108,36.8636,36.8825,23375.0
2019-03-04 10:50:00,39.02,39.02,38.98,38.98,15276.0,36.873,36.873,36.8352,36.8352,15276.0
2019-03-04 10:55:00,38.98,39.0,38.97,39.0,19161.0,36.8352,36.8541,36.8258,36.8541,19161.0
2019-03-04 11:00:00,38.99,38.99,38.92,38.93,18083.0,36.8447,36.8447,36.7785,36.788,18083.0
2019-03-04 11:05:00,38.93,38.96,38.89,38.89,21080.0,36.788,36.8163,36.7502,36.7502,21080.0
2019-03-04 11:10:00,38.88,38.94,38.88,38.91,16360.0,36.7407,36.7974,36.7407,36.7691,16360.0
2019-03-04 11:15:00,38.92,38.99,38.9,38.98,21227.0,36.7785,36.8447,36.7596,36.8352,21227.0
2019-03-04 11:20:00,38.99,39.0,38.9,38.91,18211.0,36.8447,36.8541,36.7596,36.7691,18211.0
2019-03-04 11:25:00,38.91,38.95,38.89,38.89,16029.0,36.7691,36.8069,36.7502,36.7502,16029.0
2019-03-04 11:30:00,38.89,38.92,38.81,38.83,182388.0,36.7502,36.7785,36.6746,36.6935,182388.0
2019-03-04 11:35:00,38.84,38.86,38.81,38.82,159867.0,36.7029,36.7218,36.6746,36.684,159867.0
2019-03-04 11:40:00,38.82,38.85,38.79,38.79,17903.0,36.684,36.7124,36.6557,36.6557,17903.0
2019-03-04 11:45:00,38.8,38.8,38.75,38.76,16561.0,36.6651,36.6651,36.6179,36.6273,16561.0
2019-03-04 11:50:00,38.77,38.78,38.71,38.71,45244.0,36.6368,36.6462,36.5801,36.5801,45244.0
2019-03-04 11:55:00,38.71,38.71,38.64,38.66,67328.0,36.5801,36.5801,36.5139,36.5328,67328.0
2019-03-04 12:00:00,38.65,38.73,38.64,38.71,23018.0,36.5234,36.599,36.5139,36.5801,23018.0
2019-03-04 12:05:00,38.71,38.74,38.7,38.74,30896.0,36.5801,36.6084,36.5706,36.6084,30896.0
2019-03-04 12:10:00,38.74,38.74,38.66,38.66,12502.0,36.6084,36.6084,36.5328,36.5328,12502.0
2019-03-04 12:15:00,38.67,38.67,38.58,38.6,32512.0,36.5423,36.5423,36.4572,36.4761,32512.0
2019-03-04 12:20:00,38.6,38.65,38.6,38.63,22101.0,36.4761,36.5234,36.4761,36.5045,22101.0
2019-03-04 12:25:00,38.64,38.69,38.62,38.69,39645.0,36.5139,36.5612,36.495,36.5612,39645.0
2019-03-04 12:30:00,38.69,38.73,38.69,38.73,7682.0,36.5612,36.599,36.5612,36.599,7682.0
2019-03-04 12:35:00,38.72,38.72,38.64,38.66,29287.0,36.5895,36.5895,36.5139,36.5328,29287.0
2019-03-04 12:40:00,38.66,38.68,38.61,38.62,25371.0,36.5328,36.5517,36.4856,36.495,25371.0
2019-03-04 12:45:00,38.63,38.64,38.59,38.62,16795.0,36.5045,36.5139,36.4667,36.495,16795.0
2019-03-04 12:50:00,38.62,38.68,38.62,38.66,10032.0,36.495,36.5517,36.495,36.5328,10032.0
2019-03-04 12:55:00,38.65,38.66,38.62,38.65,19490.0,36.5234,36.5328,36.495,36.5234,19490.0
2019-03-04 13:00:00,38.65,38.65,38.6,38.6,80688.0,36.5234,36.5234,36.4761,36.4761,80688.0
2019-03-04 13:05:00,38.59,38.6,38.57,38.58,22386.0,36.4667,36.4761,36.4478,36.4572,22386.0
2019-03-04 13:10:00,38.58,38.63,38.58,38.62,13686.0,36.4572,36.5045,36.4572,36.495,13686.0
2019-03-04 13:15:00,38.62,38.66,38.61,38.65,12776.0,36.495,36.5328,36.4856,36.5234,12776.0
2019-03-04 13:20:00,38.65,38.69,38.64,38.67,31007.0,36.5234,36.5612,36.5139,36.5423,31007.0
2019-03-04 13:25:00,38.66,38.68,38.64,38.68,15100.0,36.5328,36.5517,36.5139,36.5517,15100.0
2019-03-04 13:30:00,38.68,38.69,38.66,38.68,24399.0,36.5517,36.5612,36.5328,36.5517,24399.0
2019-03-04 13:35:00,38.67,38.7,38.66,38.68,9275.0,36.5423,36.5706,36.5328,36.5517,9275.0
2019-03-04 13:40:00,38.68,38.72,38.67,38.72,11820.0,36.5517,36.5895,36.5423,36.5895,11820.0
2019-03-04 13:45:00,38.72,38.72,38.68,38.7,6154.0,36.5895,36.5895,36.5517,36.5706,6154.0
2019-03-04 13:50:00,38.71,38.74,38.71,38.74,23222.0,36.5801,36.6084,36.5801,36.6084,23222.0
2019-03-04 13:55:00,38.75,38.75,38.73,38.75,8107.0,36.6179,36.6179,36.599,36.6179,8107.0
2019-03-04 14:00:00,38.75,38.76,38.72,38.73,10372.0,36.6179,36.6273,36.5895,36.599,10372.0
2019-03-04 14:05:00,38.73,38.75,38.71,38.74,9258.0,36.599,36.6179,36.5801,36.6084,9258.0
2019-03-04 14:10:00,38.75,38.77,38.74,38.77,124899.0,36.6179,36.6368,36.6084,36.6368,124899.0
2019-03-04 14:15:00,38.76,38.8,38.75,38.8,5970.0,36.6273,36.6651,36.6179,36.6651,5970.0
2019-03-04 14:20:00,38.8,38.83,38.8,38.83,12679.0,36.6651,36.6935,36.6651,36.6935,12679.0
2019-03-04 14:25:00,38.84,38.85,38.83,38.85,16012.0,36.7029,36.7124,36.6935,36.7124,16012.0
2019-03-04 14:30:00,38.86,38.86,38.83,38.84,18160.0,36.7218,36.7218,36.6935,36.7029,18160.0
2019-03-04 14:35:00,38.84,38.85,38.82,38.84,56144.0,36.7029,36.7124,36.684,36.7029,56144.0
2019-03-04 14:40:00,38.84,38.86,38.83,38.84,12933.0,36.7029,36.7218,36.6935,36.7029,12933.0
2019-03-04 14:45:00,38.84,38.84,38.81,38.82,6433.0,36.7029,36.7029,36.6746,36.684,6433.0
2019-03-04 14:50:00,38.82,38.85,38.82,38.83,21582.0,36.684,36.7124,36.684,36.6935,21582.0
2019-03-04 14:55:00,38.83,38.85,38.81,38.81,10675.0,36.6935,36.7124,36.6746,36.6746,10675.0
2019-03-04 15:00:00,38.8,38.81,38.78,38.79,16918.0,36.6651,36.6746,36.6462,36.6557,16918.0
2019-03-04 15:05:00,38.79,38.8,38.76,38.77,18198.0,36.6557,36.6651,36.6273,36.6368,18198.0
2019-03-04 15:10:00,38.77,38.82,38.77,38.8,18546.0,36.6368,36.684,36.6368,36.6651,18546.0
2019-03-04 15:15:00,38.79,38.83,38.77,38.83,28940.0,36.6557,36.6935,36.6368,36.6935,28940.0
2019-03-04 15:20:00,38.82,38.84,38.79,38.8,30677.0,36.684,36.7029,36.6557,36.6651,30677.0
2019-03-04 15:25:00,38.8,38.85,38.8,38.82,21269.0,36.6651,36.7124,36.6651,36.684,21269.0
2019-03-04 15:30:00,38.81,38.87,38.8,38.86,31587.0,36.6746,36.7313,36.6651,36.7218,31587.0
2019-03-04 15:35:00,38.85,38.87,38.82,38.85,42336.0,36.7124,36.7313,36.684,36.7124,42336.0
2019-03-04 15:40:00,38.84,38.88,38.83,38.88,21245.0,36.7029,36.7407,36.6935,36.7407,21245.0
2019-03-04 15:45:00,38.87,38.89,38.86,38.87,30652.0,36.7313,36.7502,36.7218,36.7313,30652.0
2019-03-04 15:50:00,38.86,38.89,38.84,38.88,95342.0,36.7218,36.7502,36.7029,36.7407,95342.0
2019-03-04 15:55:00,38.88,38.89,38.84,38.88,126864.0,36.7407,36.7502,36.7029,36.7407,126864.0
2019-03-05 09:30:00,38.89,38.99,38.81,38.84,11640.0,36.7502,36.8447,36.6746,36.7029,11640.0
2019-03-05 09:35:00,38.84,38.85,38.72,38.76,35479.0,36.7029,36.7124,36.5895,36.6273,35479.0
2019-03-05 09:40:00,38.77,38.81,38.63,38.63,30669.0,36.6368,36.6746,36.5045,36.5045,30669.0
2019-03-05 09:45:00,38.64,38.74,38.63,38.68,29719.0,36.5139,36.6084,36.5045,36.5517,29719.0
2019-03-05 09:50:00,38.68,38.69,38.65,38.67,14674.0,36.5517,36.5612,36.5234,36.5423,14674.0
2019-03-05 09:55:00,38.67,38.76,38.67,38.71,11242.0,36.5423,36.6273,36.5423,36.5801,11242.0
2019-03-05 10:00:00,38.71,38.84,38.71,38.82,38932.0,36.5801,36.7029,36.5801,36.684,38932.0
2019-03-05 10:05:00,38.82,38.85,38.79,38.8,34469.0,36.684,36.7124,36.6557,36.6651,34469.0
2019-03-05 10:10:00,38.8,38.81,38.75,38.79,15022.0,36.6651,36.6746,36.6179,36.6557,15022.0
2019-03-05 10:15:00,38.79,38.79,38.69,38.69,18408.0,36.6557,36.6557,36.5612,36.5612,18408.0
2019-03-05 10:20:00,38.69,38.76,38.69,38.75,8934.0,36.5612,36.6273,36.5612,36.6179,8934.0
2019-03-05 10:25:00,38.74,38.75,38.68,38.68,11681.0,36.6084,36.6179,36.5517,36.5517,11681.0
2019-03-05 10:30:00,38.68,38.74,38.67,38.71,23658.0,36.5517,36.6084,36.5423,36.5801,23658.0
2019-03-05 10:35:00,38.71,38.71,38.67,38.7,8516.0,36.5801,36.5801,36.5423,36.5706,8516.0
2019-03-05 10:40:00,38.7,38.71,38.62,38.63,6172.0,36.5706,36.5801,36.495,36.5045,6172.0
2019-03-05 10:45:00,38.63,38.63,38.56,38.56,15385.0,36.5045,36.5045,36.4383,36.4383,15385.0
2019-03-05 10:50:00,38.56,38.61,38.55,38.59,9828.0,36.4383,36.4856,36.4289,36.4667,9828.0
2019-03-05 10:55:00,38.59,38.62,38.59,38.61,19803.0,36.4667,36.495,36.4667,36.4856,19803.0
2019-03-05 11:00:00,38.6,38.67,38.6,38.67,7359.0,36.4761,36.5423,36.4761,36.5423,7359.0
2019-03-05 11:05:00,38.66,38.68,38.61,38.66,14740.0,36.5328,36.5517,36.4856,36.5328,14740.0
2019-03-05 11:10:00,38.66,38.68,38.64,38.67,6633.0,36.5328,36.5517,36.5139,36.5423,6633.0
2019-03-05 11:15:00,38.68,38.7,38.67,38.69,4100.0,36.5517,36.5706,36.5423,36.5612,4100.0
2019-03-05 11:20:00,38.7,38.71,38.69,38.71,3890.0,36.5706,36.5801,36.5612,36.5801,3890.0
2019-03-05 11:25:00,38.72,38.75,38.72,38.72,10865.0,36.5895,36.6179,36.5895,36.5895,10865.0
2019-03-05 11:30:00,38.71,38.74,38.71,38.73,20306.0,36.5801,36.6084,36.5801,36.599,20306.0
2019-03-05 11:35:00,38.74,38.77,38.74,38.76,5699.0,36.6084,36.6368,36.6084,36.6273,5699.0
2019-03-05 11:40:00,38.76,38.78,38.75,38.77,10118.0,36.6273,36.6462,36.6179,36.6368,10118.0
2019-03-05 11:45:00,38.77,38.77,38.71,38.72,5043.0,36.6368,36.6368,36.5801,36.5895,5043.0
2019-03-05 11:50:00,38.71,38.72,38.68,38.69,9788.0,36.5801,36.5895,36.5517,36.5612,9788.0
2019-03-05 11:55:00,38.68,38.7,38.67,38.69,9226.0,36.5517,36.5706,36.5423,36.5612,9226.0
2019-03-05 12:00:00,38.68,38.7,38.66,38.7,6869.0,36.5517,36.5706,36.5328,36.5706,6869.0
2019-03-05 12:05:00,38.7,38.72,38.7,38.71,3675.0,36.5706,36.5895,36.5706,36.5801,3675.0
2019-03-05 12:10:00,38.71,38.73,38.69,38.69,3882.0,36.5801,36.599,36.5612,36.5612,3882.0
2019-03-05 12:15:00,38.69,38.69,38.67,38.67,8106.0,36.5612,36.5612,36.5423,36.5423,8106.0
2019-03-05 12:20:00,38.66,38.67,38.65,38.66,5217.0,36.5328,36.5423,36.5234,36.5328,5217.0
2019-03-05 12:25:00,38.65,38.65,38.61,38.63,4613.0,36.5234,36.5234,36.4856,36.5045,4613.0
2019-03-05 12:30:00,38.63,38.63,38.59,38.59,3220.0,36.5045,36.5045,36.4667,36.4667,3220.0
2019-03-05 12:35:00,38.58,38.58,38.56,38.57,4350.0,36.4572,36.4572,36.4383,36.4478,4350.0
2019-03-05 12:40:00,38.58,38.59,38.57,38.57,2568.0,36.4572,36.4667,36.4478,36.4478,2568.0
2019-03-05 12:45:00,38.57,38.58,38.55,38.57,18139.0,36.4478,36.4572,36.4289,36.4478,18139.0
2019-03-05 12:50:00,38.57,38.59,38.56,38.59,2150.0,36.4478,36.4667,36.4383,36.4667,2150.0
2019-03-05 12:55:00,38.6,38.6,38.58,38.59,6844.0,36.4761,36.4761,36.4572,36.4667,6844.0
2019-03-05 13:00:00,38.59,38.62,38.59,38.62,3442.0,36.4667,36.495,36.4667,36.495,3442.0
2019-03-05 13:05:00,38.62,38.64,38.61,38.61,8503.0,36.495,36.5139,36.4856,36.4856,8503.0
2019-03-05 13:10:00,38.61,38.63,38.6,38.63,5408.0,36.4856,36.5045,36.4761,36.5045,5408.0
2019-03-05 13:15:00,38.63,38.63,38.62,38.62,4438.0,36.5045,36.5045,36.495,36.495,4438.0
2019-03-05 13:20:00,38.62,38.64,38.61,38.61,12207.0,36.495,36.5139,36.4856,36.4856,12207.0
2019-03-05 13:25:00,38.6,38.61,38.57,38.57,5212.0,36.4761,36.4856,36.4478,36.4478,5212.0
2019-03-05 13:30:00,38.56,38.58,38.55,38.56,16893.0,36.4383,36.4572,36.4289,36.4383,16893.0
2019-03-05 13:35:00,38.56,38.57,38.55,38.56,16060.0,36.4383,36.4478,36.4289,36.4383,16060.0
2019-03-05 13:40:00,38.55,38.55,38.51,38.52,16920.0,36.4289,36.4289,36.3911,36.4005,16920.0
2019-03-05 13:45:00,38.52,38.53,38.51,38.53,10218.0,36.4005,36.41,36.3911,36.41,10218.0
2019-03-05 13:50:00,38.53,38.53,38.51,38.52,5796.0,36.41,36.41,36.3911,36.4005,5796.0
2019-03-05 13:55:00,38.52,38.53,38.52,38.52,8434.0,36.4005,36.41,36.4005,36.4005,8434.0
2019-03-05 14:00:00,38.51,38.53,38.51,38.53,5021.0,36.3911,36.41,36.3911,36.41,5021.0
2019-03-05 14:05:00,38.53,38.57,38.53,38.55,4675.0,36.41,36.4478,36.41,36.4289,4675.0
2019-03-05 14:10:00,38.55,38.58,38.54,38.58,5889.0,36.4289,36.4572,36.4194,36.4572,5889.0
2019-03-05 14:15:00,38.59,38.63,38.58,38.63,4283.0,36.4667,36.5045,36.4572,36.5045,4283.0
2019-03-05 14:20:00,38.64,38.64,38.63,38.63,12709.0,36.5139,36.5139,36.5045,36.5045,12709.0
2019-03-05 14:25:00,38.62,38.64,38.61,38.64,9791.0,36.495,36.5139,36.4856,36.5139,9791.0
2019-03-05 14:30:00,38.65,38.65,38.61,38.61,8243.0,36.5234,36.5234,36.4856,36.4856,8243.0
2019-03-05 14:35:00,38.62,38.62,38.58,38.59,8624.0,36.495,36.495,36.4572,36.4667,8624.0
2019-03-05 14:40:00,38.59,38.6,38.57,38.59,13009.0,36.4667,36.4761,36.4478,36.4667,13009.0
2019-03-05 14:45:00,38.59,38.61,38.59,38.6,10247.0,36.4667,36.4856,36.4667,36.4761,10247.0
2019-03-05 14:50:00,38.61,38.61,38.58,38.6,9378.0,36.4856,36.4856,36.4572,36.4761,9378.0
2019-03-05 14:55:00,38.61,38.62,38.6,38.6,17674.0,36.4856,36.495,36.4761,36.4761,17674.0
2019-03-05 15:00:00,38.59,38.6,38.58,38.59,8602.0,36.4667,36.4761,36.4572,36.4667,8602.0
2019-03-05 15:05:00,38.59,38.59,38.55,38.55,5506.0,36.4667,36.4667,36.4289,36.4289,5506.0
2019-03-05 15:10:00,38.55,38.57,38.53,38.55,23112.0,36.4289,36.4478,36.41,36.4289,23112.0
2019-03-05 15:15:00,38.55,38.55,38.53,38.54,23116.0,36.4289,36.4289,36.41,36.4194,23116.0
2019-03-05 15:20:00,38.53,38.54,38.52,38.53,40612.0,36.41,36.4194,36.4005,36.41,40612.0
2019-03-05 15:25:00,38.52,38.53,38.49,38.49,9814.0,36.4005,36.41,36.3722,36.3722,9814.0
2019-03-05 15:30:00,38.5,38.5,38.48,38.49,41978.0,36.3816,36.3816,36.3627,36.3722,41978.0
2019-03-05 15:35:00,38.49,38.49,38.47,38.48,50315.0,36.3722,36.3722,36.3533,36.3627,50315.0
2019-03-05 15:40:00,38.48,38.49,38.46,38.48,33998.0,36.3627,36.3722,36.3438,36.3627,33998.0
2019-03-05 15:45:00,38.48,38.51,38.48,38.48,95582.0,36.3627,36.3911,36.3627,36.3627,95582.0
2019-03-05 15:50:00,38.49,38.49,38.46,38.46,68024.0,36.3722,36.3722,36.3438,36.3438,68024.0
2019-03-05 15:55:00,38.46,38.47,38.38,38.38,208050.0,36.3438,36.3533,36.2682,36.2682,208050.0
2019-03-06 09:30:00,38.35,38.56,38.33,38.52,61545.0,36.2399,36.4383,36.221,36.4005,61545.0
2019-03-06 09:35:00,38.51,38.58,38.41,38.45,116304.0,36.3911,36.4572,36.2966,36.3344,116304.0
2019-03-06 09:40:00,38.45,38.47,38.36,38.39,17795.0,36.3344,36.3533,36.2493,36.2777,17795.0
2019-03-06 09:45:00,38.4,38.42,38.35,38.35,33112.0,36.2871,36.306,36.2399,36.2399,33112.0
2019-03-06 09:50:00,38.33,38.33,38.25,38.28,13675.0,36.221,36.221,36.1454,36.1737,13675.0
2019-03-06 09:55:00,38.27,38.34,38.27,38.33,35445.0,36.1643,36.2304,36.1643,36.221,35445.0
2019-03-06 10:00:00,38.33,38.34,38.29,38.3,24145.0,36.221,36.2304,36.1832,36.1926,24145.0
2019-03-06 10:05:00,38.3,38.41,38.3,38.4,13021.0,36.1926,36.2966,36.1926,36.2871,13021.0
2019-03-06 10:10:00,38.4,38.4,38.33,38.36,37944.0,36.2871,36.2871,36.221,36.2493,37944.0
2019-03-06 10:15:00,38.37,38.38,38.3,38.31,22112.0,36.2588,36.2682,36.1926,36.2021,22112.0
2019-03-06 10:20:00,38.31,38.37,38.31,38.36,11466.0,36.2021,36.2588,36.2021,36.2493,11466.0
2019-03-06 10:25:00,38.36,38.4,38.34,38.37,33441.0,36.2493,36.2871,36.2304,36.2588,33441.0
2019-03-06 10:30:00,38.37,38.42,38.35,38.35,50472.0,36.2588,36.306,36.2399,36.2399,50472.0
2019-03-06 10:35:00,38.36,38.38,38.34,38.38,45454.0,36.2493,36.2682,36.2304,36.2682,45454.0
2019-03-06 10:40:00,38.37,38.37,38.32,38.34,42088.0,36.2588,36.2588,36.2115,36.2304,42088.0
2019-03-06 10:45:00,38.34,38.35,38.32,38.33,13237.0,36.2304,36.2399,36.2115,36.221,13237.0
2019-03-06 10:50:00,38.33,38.34,38.28,38.3,8553.0,36.221,36.2304,36.1737,36.1926,8553.0
2019-03-06 10:55:00,38.3,38.33,38.3,38.3,13897.0,36.1926,36.221,36.1926,36.1926,13897.0
2019-03-06 11:00:00,38.29,38.31,38.27,38.3,21677.0,36.1832,36.2021,36.1643,36.1926,21677.0
2019-03-06 11:05:00,38.3,38.37,38.3,38.37,38174.0,36.1926,36.2588,36.1926,36.2588,38174.0
2019-03-06 11:10:00,38.37,38.41,38.36,38.41,14974.0,36.2588,36.2966,36.2493,36.2966,14974.0
2019-03-06 11:15:00,38.4,38.43,38.4,38.43,15268.0,36.2871,36.3155,36.2871,36.3155,15268.0
2019-03-06 11:20:00,38.42,38.42,38.36,38.36,14377.0,36.306,36.306,36.2493,36.2493,14377.0
2019-03-06 11:25:00,38.36,38.38,38.34,38.34,11170.0,36.2493,36.2682,36.2304,36.2304,11170.0
2019-03-06 11:30:00,38.35,38.38,38.33,38.34,15554.0,36.2399,36.2682,36.221,36.2304,15554.0
2019-03-06 11:35:00,38.34,38.39,38.34,38.36,8708.0,36.2304,36.2777,36.2304,36.2493,8708.0
2019-03-06 11:40:00,38.35,38.36,38.29,38.3,31371.0,36.2399,36.2493,36.1832,36.1926,31371.0
2019-03-06 11:45:00,38.3,38.32,38.29,38.29,7148.0,36.1926,36.2115,36.1832,36.1832,7148.0
2019-03-06 11:50:00,38.29,38.29,38.22,38.23,41063.0,36.1832,36.1832,36.117,36.1265,41063.0
2019-03-06 11:55:00,38.24,38.27,38.22,38.26,79691.0,36.1359,36.1643,36.117,36.1548,79691.0
2019-03-06 12:00:00,38.26,38.28,38.25,38.27,40747.0,36.1548,36.1737,36.1454,36.1643,40747.0
2019-03-06 12:05:00,38.27,38.34,38.27,38.34,26108.0,36.1643,36.2304,36.1643,36.2304,26108.0
2019-03-06 12:10:00,38.34,38.34,38.3,38.3,27935.0,36.2304,36.2304,36.1926,36.1926,27935.0
2019-03-06 12:15:00,38.29,38.3,38.23,38.23,10520.0,36.1832,36.1926,36.1265,36.1265,10520.0
2019-03-06 12:20:00,38.23,38.26,38.22,38.22,32238.0,36.1265,36.1548,36.117,36.117,32238.0
2019-03-06 12:25:00,38.23,38.26,38.22,38.24,18189.0,36.1265,36.1548,36.117,36.1359,18189.0
2019-03-06 12:30:00,38.24,38.31,38.24,38.3,13828.0,36.1359,36.2021,36.1359,36.1926,13828.0
2019-03-06 12:35:00,38.31,38.34,38.31,38.33,25588.0,36.2021,36.2304,36.2021,36.221,25588.0
2019-03-06 12:40:00,38.32,38.33,38.31,38.31,25341.0,36.2115,36.221,36.2021,36.2021,25341.0
2019-03-06 12:45:00,38.3,38.31,38.22,38.22,17641.0,36.1926,36.2021,36.117,36.117,17641.0
2019-03-06 12:50:00,38.23,38.26,38.21,38.21,27534.0,36.1265,36.1548,36.1076,36.1076,27534.0
2019-03-06 12:55:00,38.22,38.22,38.2,38.2,25102.0,36.117,36.117,36.0981,36.0981,25102.0
2019-03-06 13:00:00,38.21,38.22,38.17,38.19,23515.0,36.1076,36.117,36.0698,36.0887,23515.0
2019-03-06 13:05:00,38.19,38.19,38.14,38.16,39005.0,36.0887,36.0887,36.0414,36.0603,39005.0
2019-03-06 13:10:00,38.16,38.16,38.12,38.14,16974.0,36.0603,36.0603,36.0225,36.0414,16974.0
2019-03-06 13:15:00,38.14,38.19,38.13,38.18,36259.0,36.0414,36.0887,36.032,36.0792,36259.0
2019-03-06 13:20:00,38.17,38.17,38.11,38.12,14769.0,36.0698,36.0698,36.0131,36.0225,14769.0
2019-03-06 13:25:00,38.12,38.15,38.11,38.14,14972.0,36.0225,36.0509,36.0131,36.0414,14972.0
2019-03-06 13:30:00,38.14,38.17,38.14,38.17,17813.0,36.0414,36.0698,36.0414,36.0698,17813.0
2019-03-06 13:35:00,38.17,38.21,38.14,38.21,52453.0,36.0698,36.1076,36.0414,36.1076,52453.0
2019-03-06 13:40:00,38.22,38.22,38.18,38.21,47343.0,36.117,36.117,36.0792,36.1076,47343.0
2019-03-06 13:45:00,38.2,38.2,38.16,38.18,51772.0,36.0981,36.0981,36.0603,36.0792,51772.0
2019-03-06 13:50:00,38.18,38.22,38.17,38.22,16338.0,36.0792,36.117,36.0698,36.117,16338.0
2019-03-06 13:55:00,38.22,38.24,38.22,38.24,8156.0,36.117,36.1359,36.117,36.1359,8156.0
2019-03-06 14:00:00,38.25,38.29,38.23,38.28,10071.0,36.1454,36.1832,36.1265,36.1737,10071.0
2019-03-06 14:05:00,38.27,38.27,38.22,38.23,9742.0,36.1643,36.1643,36.117,36.1265,9742.0
2019-03-06 14:10:00,38.23,38.27,38.23,38.25,15819.0,36.1265,36.1643,36.1265,36.1454,15819.0
2019-03-06 14:15:00,38.25,38.26,38.22,38.23,40227.0,36.1454,36.1548,36.117,36.1265,40227.0
2019-03-06 14:20:00,38.23,38.26,38.22,38.26,22315.0,36.1265,36.1548,36.117,36.1548,22315.0
2019-03-06 14:25:00,38.27,38.27,38.22,38.24,19196.0,36.1643,36.1643,36.117,36.1359,19196.0
2019-03-06 14:30:00,38.24,38.25,38.2,38.22,31313.0,36.1359,36.1454,36.0981,36.117,31313.0
2019-03-06 14:35:00,38.22,38.25,38.21,38.22,31409.0,36.117,36.1454,36.1076,36.117,31409.0
2019-03-06 14:40:00,38.22,38.22,38.18,38.2,15084.0,36.117,36.117,36.0792,36.0981,15084.0
2019-03-06 14:45:00,38.19,38.21,38.19,38.2,12856.0,36.0887,36.1076,36.0887,36.0981,12856.0
2019-03-06 14:50:00,38.2,38.21,38.16,38.2,13445.0,36.0981,36.1076,36.0603,36.0981,13445.0
2019-03-06 14:55:00,38.2,38.23,38.18,38.19,22812.0,36.0981,36.1265,36.0792,36.0887,22812.0
2019-03-06 15:00:00,38.19,38.21,38.15,38.15,10597.0,36.0887,36.1076,36.0509,36.0509,10597.0
2019-03-06 15:05:00,38.15,38.15,38.12,38.15,17923.0,36.0509,36.0509,36.0225,36.0509,17923.0
2019-03-06 15:10:00,38.15,38.15,38.13,38.13,18978.0,36.0509,36.0509,36.032,36.032,18978.0
2019-03-06 15:15:00,38.13,38.15,38.1,38.12,16410.0,36.032,36.0509,36.0036,36.0225,16410.0
2019-03-06 15:20:00,38.12,38.13,38.12,38.13,4700.0,36.0225,36.032,36.0225,36.032,4700.0
2019-03-06 15:25:00,38.13,38.15,38.11,38.15,61051.0,36.032,36.0509,36.0131,36.0509,61051.0
2019-03-06 15:30:00,38.15,38.17,38.14,38.15,50055.0,36.0509,36.0698,36.0414,36.0509,50055.0
2019-03-06 15:35:00,38.15,38.16,38.14,38.16,9856.0,36.0509,36.0603,36.0414,36.0603,9856.0
2019-03-06 15:40:00,38.16,38.17,38.13,38.16,28627.0,36.0603,36.0698,36.032,36.0603,28627.0
2019-03-06 15:45:00,38.16,38.16,38.12,38.13,54308.0,36.0603,36.0603,36.0225,36.032,54308.0
2019-03-06 15:50:00,38.13,38.16,38.11,38.11,47777.0,36.032,36.0603,36.0131,36.0131,47777.0
2019-03-06 15:55:00,38.12,38.12,38.07,38.08,162607.0,36.0225,36.0225,35.9753,35.9847,162607.0
2019-03-07 09:30:00,38.18,38.18,37.99,38.08,137823.0,36.0792,36.0792,35.8997,35.9847,137823.0
2019-03-07 09:35:00,38.11,38.13,37.99,38.0,122276.0,36.0131,36.032,35.8997,35.9091,122276.0
2019-03-07 09:40:00,38.0,38.04,37.86,37.91,173367.0,35.9091,35.9469,35.7768,35.8241,173367.0
2019-03-07 09:45:00,37.9,37.91,37.82,37.83,254271.0,35.8146,35.8241,35.739,35.7485,254271.0
2019-03-07 09:50:00,37.83,37.92,37.8,37.92,438206.0,35.7485,35.8335,35.7201,35.8335,438206.0
2019-03-07 09:55:00,37.92,38.11,37.92,38.11,140122.0,35.8335,36.0131,35.8335,36.0131,140122.0
2019-03-07 10:00:00,38.09,38.1,38.02,38.03,74969.0,35.9942,36.0036,35.928,35.9375,74969.0
2019-03-07 10:05:00,38.06,38.09,38.01,38.02,40363.0,35.9658,35.9942,35.9186,35.928,40363.0
2019-03-07 10:10:00,38.02,38.04,37.99,38.01,31232.0,35.928,35.9469,35.8997,35.9186,31232.0
2019-03-07 10:15:00,38.01,38.04,37.92,37.92,29844.0,35.9186,35.9469,35.8335,35.8335,29844.0
2019-03-07 10:20:00,37.91,37.97,37.89,37.96,32542.0,35.8241,35.8808,35.8052,35.8713,32542.0
2019-03-07 10:25:00,37.97,38.05,37.96,38.04,12074.0,35.8808,35.9564,35.8713,35.9469,12074.0
2019-03-07 10:30:00,38.04,38.1,38.02,38.1,15076.0,35.9469,36.0036,35.928,36.0036,15076.0
2019-03-07 10:35:00,38.09,38.12,38.09,38.11,21506.0,35.9942,36.0225,35.9942,36.0131,21506.0
2019-03-07 10:40:00,38.1,38.1,38.02,38.05,18807.0,36.0036,36.0036,35.928,35.9564,18807.0
2019-03-07 10:45:00,38.04,38.12,38.04,38.09,81667.0,35.9469,36.0225,35.9469,35.9942,81667.0
2019-03-07 10:50:00,38.1,38.17,38.08,38.17,43021.0,36.0036,36.0698,35.9847,36.0698,43021.0
2019-03-07 10:55:00,38.18,38.18,38.14,38.14,50272.0,36.0792,36.0792,36.0414,36.0414,50272.0
2019-03-07 11:00:00,38.14,38.2,38.13,38.15,41196.0,36.0414,36.0981,36.032,36.0509,41196.0
2019-03-07 11:05:00,38.15,38.16,38.1,38.12,24217.0,36.0509,36.0603,36.0036,36.0225,24217.0
2019-03-07 11:10:00,38.13,38.14,38.11,38.12,21092.0,36.032,36.0414,36.0131,36.0225,21092.0
2019-03-07 11:15:00,38.13,38.13,38.06,38.09,31372.0,36.032,36.032,35.9658,35.9942,31372.0
2019-03-07 11:20:00,38.09,38.16,38.08,38.15,43826.0,35.9942,36.0603,35.9847,36.0509,43826.0
2019-03-07 11:25:00,38.16,38.2,38.16,38.19,85723.0,36.0603,36.0981,36.0603,36.0887,85723.0
2019-03-07 11:30:00,38.2,38.3,38.2,38.27,151161.0,36.0981,36.1926,36.0981,36.1643,151161.0
2019-03-07 11:35:00,38.27,38.27,38.25,38.25,28241.0,36.1643,36.1643,36.1454,36.1454,28241.0
2019-03-07 11:40:00,38.25,38.26,38.22,38.22,28394.0,36.1454,36.1548,36.117,36.117,28394.0
2019-03-07 11:45:00,38.23,38.23,38.19,38.19,21190.0,36.1265,36.1265,36.0887,36.0887,21190.0
2019-03-07 11:50:00,38.2,38.2,38.16,38.17,8547.0,36.0981,36.0981,36.0603,36.0698,8547.0
2019-03-07 11:55:00,38.17,38.18,38.17,38.17,8812.0,36.0698,36.0792,36.0698,36.0698,8812.0
2019-03-07 12:00:00,38.16,38.16,38.13,38.14,5492.0,36.0603,36.0603,36.032,36.0414,5492.0
2019-03-07 12:05:00,38.14,38.21,38.14,38.18,8255.0,36.0414,36.1076,36.0414,36.0792,8255.0
2019-03-07 12:10:00,38.19,38.2,38.17,38.19,45114.0,36.0887,36.0981,36.0698,36.0887,45114.0
2019-03-07 12:15:00,38.21,38.21,38.14,38.16,8566.0,36.1076,36.1076,36.0414,36.0603,8566.0
2019-03-07 12:20:00,38.17,38.18,38.15,38.16,22562.0,36.0698,36.0792,36.0509,36.0603,22562.0
2019-03-07 12:25:00,38.17,38.22,38.17,38.2,20249.0,36.0698,36.117,36.0698,36.0981,20249.0
2019-03-07 12:30:00,38.2,38.26,38.17,38.25,33261.0,36.0981,36.1548,36.0698,36.1454,33261.0
2019-03-07 12:35:00,38.24,38.24,38.21,38.21,8185.0,36.1359,36.1359,36.1076,36.1076,8185.0
2019-03-07 12:40:00,38.21,38.26,38.21,38.25,23275.0,36.1076,36.1548,36.1076,36.1454,23275.0
2019-03-07 12:45:00,38.25,38.28,38.24,38.26,80189.0,36.1454,36.1737,36.1359,36.1548,80189.0
2019-03-07 12:50:00,38.27,38.31,38.24,38.31,33355.0,36.1643,36.2021,36.1359,36.2021,33355.0
2019-03-07 12:55:00,38.31,38.34,38.28,38.28,27183.0,36.2021,36.2304,36.1737,36.1737,27183.0
2019-03-07 13:00:00,38.28,38.29,38.25,38.27,79974.0,36.1737,36.1832,36.1454,36.1643,79974.0
2019-03-07 13:05:00,38.27,38.28,38.22,38.25,40857.0,36.1643,36.1737,36.117,36.1454,40857.0
2019-03-07 13:10:00,38.25,38.26,38.2,38.22,15929.0,36.1454,36.1548,36.0981,36.117,15929.0
2019-03-07 13:15:00,38.22,38.23,38.21,38.23,8927.0,36.117,36.1265,36.1076,36.1265,8927.0
2019-03-07 13:20:00,38.22,38.24,38.22,38.24,7013.0,36.117,36.1359,36.117,36.1359,7013.0
2019-03-07 13:25:00,38.23,38.23,38.18,38.23,14245.0,36.1265,36.1265,36.0792,36.1265,14245.0
2019-03-07 13:30:00,38.23,38.24,38.16,38.16,10025.0,36.1265,36.1359,36.0603,36.0603,10025.0
2019-03-07 13:35:00,38.15,38.18,38.15,38.17,6162.0,36.0509,36.0792,36.0509,36.0698,6162.0
2019-03-07 13:40:00,38.17,38.18,38.15,38.17,12033.0,36.0698,36.0792,36.0509,36.0698,12033.0
2019-03-07 13:45:00,38.16,38.18,38.14,38.17,5391.0,36.0603,36.0792,36.0414,36.0698,5391.0
2019-03-07 13:50:00,38.18,38.19,38.14,38.14,20838.0,36.0792,36.0887,36.0414,36.0414,20838.0
2019-03-07 13:55:00,38.14,38.15,38.13,38.14,11300.0,36.0414,36.0509,36.032,36.0414,11300.0
2019-03-07 14:00:00,38.14,38.15,38.12,38.15,9247.0,36.0414,36.0509,36.0225,36.0509,9247.0
2019-03-07 14:05:00,38.14,38.14,38.11,38.12,11475.0,36.0414,36.0414,36.0131,36.0225,11475.0
2019-03-07 14:10:00,38.12,38.12,38.07,38.07,6750.0,36.0225,36.0225,35.9753,35.9753,6750.0
2019-03-07 14:15:00,38.06,38.09,38.05,38.09,32028.0,35.9658,35.9942,35.9564,35.9942,32028.0
2019-03-07 14:20:00,38.1,38.12,38.1,38.11,9307.0,36.0036,36.0225,36.0036,36.0131,9307.0
2019-03-07 14:25:00,38.1,38.15,38.1,38.15,6250.0,36.0036,36.0509,36.0036,36.0509,6250.0
2019-03-07 14:30:00,38.15,38.16,38.12,38.13,12722.0,36.0509,36.0603,36.0225,36.032,12722.0
2019-03-07 14:35:00,38.13,38.14,38.11,38.12,8143.0,36.032,36.0414,36.0131,36.0225,8143.0
2019-03-07 14:40:00,38.12,38.14,38.1,38.11,28882.0,36.0225,36.0414,36.0036,36.0131,28882.0
2019-03-07 14:45:00,38.11,38.11,38.02,38.04,21515.0,36.0131,36.0131,35.928,35.9469,21515.0
2019-03-07 14:50:00,38.04,38.07,38.01,38.03,15907.0,35.9469,35.9753,35.9186,35.9375,15907.0
2019-03-07 14:55:00,38.02,38.06,38.01,38.03,15853.0,35.928,35.9658,35.9186,35.9375,15853.0
2019-03-07 15:00:00,38.03,38.03,37.99,38.0,12141.0,35.9375,35.9375,35.8997,35.9091,12141.0
2019-03-07 15:05:00,38.01,38.05,37.97,38.05,9771.0,35.9186,35.9564,35.8808,35.9564,9771.0
2019-03-07 15:10:00,38.05,38.07,38.04,38.05,13726.0,35.9564,35.9753,35.9469,35.9564,13726.0
2019-03-07 15:15:00,38.05,38.1,38.04,38.1,34072.0,35.9564,36.0036,35.9469,36.0036,34072.0
2019-03-07 15:20:00,38.1,38.1,38.08,38.09,32031.0,36.0036,36.0036,35.9847,35.9942,32031.0
2019-03-07 15:25:00,38.09,38.12,38.05,38.05,65161.0,35.9942,36.0225,35.9564,35.9564,65161.0
2019-03-07 15:30:00,38.05,38.07,38.04,38.06,16630.0,35.9564,35.9753,35.9469,35.9658,16630.0
2019-03-07 15:35:00,38.06,38.1,38.06,38.08,19332.0,35.9658,36.0036,35.9658,35.9847,19332.0
2019-03-07 15:40:00,38.08,38.08,38.05,38.05,23472.0,35.9847,35.9847,35.9564,35.9564,23472.0
2019-03-07 15:45:00,38.06,38.08,38.04,38.05,73396.0,35.9658,35.9847,35.9469,35.9564,73396.0
2019-03-07 15:50:00,38.05,38.06,38.01,38.04,87808.0,35.9564,35.9658,35.9186,35.9469,87808.0
2019-03-07 15:55:00,38.03,38.11,38.03,38.07,118984.0,35.9375,36.0131,35.9375,35.9753,118984.0
2019-03-08 09:30:00,37.82,38.0,37.71,37.95,159413.0,35.739,35.9091,35.6351,35.8619,159413.0
2019-03-08 09:35:00,37.96,38.17,37.96,38.15,240989.0,35.8713,36.0698,35.8713,36.0509,240989.0
2019-03-08 09:40:00,38.17,38.17,38.01,38.04,57841.0,36.0698,36.0698,35.9186,35.9469,57841.0
2019-03-08 09:45:00,38.04,38.18,38.02,38.11,82409.0,35.9469,36.0792,35.928,36.0131,82409.0
2019-03-08 09:50:00,38.11,38.16,38.1,38.15,29121.0,36.0131,36.0603,36.0036,36.0509,29121.0
2019-03-08 09:55:00,38.14,38.18,38.13,38.14,37075.0,36.0414,36.0792,36.032,36.0414,37075.0
2019-03-08 10:00:00,38.13,38.15,38.08,38.14,81961.0,36.032,36.0509,35.9847,36.0414,81961.0
2019-03-08 10:05:00,38.13,38.14,38.07,38.11,64250.0,36.032,36.0414,35.9753,36.0131,64250.0
2019-03-08 10:10:00,38.11,38.15,38.04,38.04,104484.0,36.0131,36.0509,35.9469,35.9469,104484.0
2019-03-08 10:15:00,38.04,38.04,37.94,37.94,63383.0,35.9469,35.9469,35.8524,35.8524,63383.0
2019-03-08 10:20:00,37.94,37.98,37.92,37.96,25657.0,35.8524,35.8902,35.8335,35.8713,25657.0
2019-03-08 10:25:00,37.96,38.03,37.96,38.0,26070.0,35.8713,35.9375,35.8713,35.9091,26070.0
2019-03-08 10:30:00,38.0,38.02,37.95,37.95,62622.0,35.9091,35.928,35.8619,35.8619,62622.0
2019-03-08 10:35:00,37.95,37.99,37.94,37.95,23510.0,35.8619,35.8997,35.8524,35.8619,23510.0
2019-03-08 10:40:00,37.95,38.06,37.93,38.05,13779.0,35.8619,35.9658,35.843,35.9564,13779.0
2019-03-08 10:45:00,38.05,38.11,38.03,38.11,22084.0,35.9564,36.0131,35.9375,36.0131,22084.0
2019-03-08 10:50:00,38.11,38.11,38.0,38.01,45686.0,36.0131,36.0131,35.9091,35.9186,45686.0
2019-03-08 10:55:00,38.02,38.05,38.0,38.04,14924.0,35.928,35.9564,35.9091,35.9469,14924.0
2019-03-08 11:00:00,38.04,38.08,38.03,38.07,20307.0,35.9469,35.9847,35.9375,35.9753,20307.0
2019-03-08 11:05:00,38.08,38.09,38.03,38.03,10828.0,35.9847,35.9942,35.9375,35.9375,10828.0
2019-03-08 11:10:00,38.02,38.05,37.99,38.03,14268.0,35.928,35.9564,35.8997,35.9375,14268.0
2019-03-08 11:15:00,38.02,38.04,38.0,38.0,8426.0,35.928,35.9469,35.9091,35.9091,8426.0
2019-03-08 11:20:00,38.0,38.02,37.97,38.02,13433.0,35.9091,35.928,35.8808,35.928,13433.0
2019-03-08 11:25:00,38.03,38.08,38.03,38.04,13739.0,35.9375,35.9847,35.9375,35.9469,13739.0
2019-03-08 11:30:00,38.05,38.05,37.99,37.99,25472.0,35.9564,35.9564,35.8997,35.8997,25472.0
2019-03-08 11:35:00,38.0,38.0,37.96,37.96,10264.0,35.9091,35.9091,35.8713,35.8713,10264.0
2019-03-08 11:40:00,37.96,38.0,37.95,38.0,11028.0,35.8713,35.9091,35.8619,35.9091,11028.0
2019-03-08 11:45:00,38.0,38.04,38.0,38.0,11554.0,35.9091,35.9469,35.9091,35.9091,11554.0
2019-03-08 11:50:00,38.0,38.0,37.95,37.98,12652.0,35.9091,35.9091,35.8619,35.8902,12652.0
2019-03-08 11:55:00,37.98,37.98,37.92,37.93,22822.0,35.8902,35.8902,35.8335,35.843,22822.0
2019-03-08 12:00:00,37.93,37.95,37.91,37.93,18283.0,35.843,35.8619,35.8241,35.843,18283.0
2019-03-08 12:05:00,37.93,37.94,37.92,37.93,17604.0,35.843,35.8524,35.8335,35.843,17604.0
2019-03-08 12:10:00,37.93,37.98,37.93,37.98,20282.0,35.843,35.8902,35.843,35.8902,20282.0
2019-03-08 12:15:00,37.98,38.02,37.97,38.0,12646.0,35.8902,35.928,35.8808,35.9091,12646.0
2019-03-08 12:20:00,38.0,38.03,37.97,37.97,16002.0,35.9091,35.9375,35.8808,35.8808,16002.0
2019-03-08 12:25:00,37.98,38.04,37.97,38.01,15972.0,35.8902,35.9469,35.8808,35.9186,15972.0
2019-03-08 12:30:00,38.01,38.02,37.98,37.99,15337.0,35.9186,35.928,35.8902,35.8997,15337.0
2019-03-08 12:35:00,37.99,38.0,37.95,37.96,27660.0,35.8997,35.9091,35.8619,35.8713,27660.0
2019-03-08 12:40:00,37.96,37.96,37.93,37.93,28993.0,35.8713,35.8713,35.843,35.843,28993.0
2019-03-08 12:45:00,37.94,37.95,37.9,37.9,32204.0,35.8524,35.8619,35.8146,35.8146,32204.0
2019-03-08 12:50:00,37.91,37.92,37.87,37.9,15679.0,35.8241,35.8335,35.7863,35.8146,15679.0
2019-03-08 12:55:00,37.9,37.91,37.88,37.89,13690.0,35.8146,35.8241,35.7957,35.8052,13690.0
2019-03-08 13:00:00,37.9,37.92,37.89,37.9,8529.0,35.8146,35.8335,35.8052,35.8146,8529.0
2019-03-08 13:05:00,37.9,37.92,37.88,37.89,13000.0,35.8146,35.8335,35.7957,35.8052,13000.0
2019-03-08 13:10:00,37.9,37.95,37.9,37.93,33475.0,35.8146,35.8619,35.8146,35.843,33475.0
2019-03-08 13:15:00,37.93,37.93,37.9,37.91,15279.0,35.843,35.843,35.8146,35.8241,15279.0
2019-03-08 13:20:00,37.91,37.92,37.89,37.9,17699.0,35.8241,35.8335,35.8052,35.8146,17699.0
2019-03-08 13:25:00,37.91,37.93,37.9,37.93,23863.0,35.8241,35.843,35.8146,35.843,23863.0
2019-03-08 13:30:00,37.94,37.94,37.92,37.93,8665.0,35.8524,35.8524,35.8335,35.843,8665.0
2019-03-08 13:35:00,37.93,37.98,37.92,37.98,10938.0,35.843,35.8902,35.8335,35.8902,10938.0
2019-03-08 13:40:00,37.97,37.99,37.94,37.94,26377.0,35.8808,35.8997,35.8524,35.8524,26377.0
2019-03-08 13:45:00,37.94,37.97,37.93,37.97,12135.0,35.8524,35.8808,35.843,35.8808,12135.0
2019-03-08 13:50:00,37.98,37.98,37.95,37.95,8825.0,35.8902,35.8902,35.8619,35.8619,8825.0
2019-03-08 13:55:00,37.95,37.96,37.92,37.93,11941.0,35.8619,35.8713,35.8335,35.843,11941.0
2019-03-08 14:00:00,37.94,37.94,37.88,37.89,21590.0,35.8524,35.8524,35.7957,35.8052,21590.0
2019-03-08 14:05:00,37.9,37.92,37.9,37.92,9252.0,35.8146,35.8335,35.8146,35.8335,9252.0
2019-03-08 14:10:00,37.92,37.94,37.92,37.93,10528.0,35.8335,35.8524,35.8335,35.843,10528.0
2019-03-08 14:15:00,37.94,37.95,37.92,37.93,22931.0,35.8524,35.8619,35.8335,35.843,22931.0
2019-03-08 14:20:00,37.93,37.97,37.93,37.97,7531.0,35.843,35.8808,35.843,35.8808,7531.0
2019-03-08 14:25:00,37.97,37.97,37.95,37.95,4093.0,35.8808,35.8808,35.8619,35.8619,4093.0
2019-03-08 14:30:00,37.95,37.96,37.92,37.92,3981.0,35.8619,35.8713,35.8335,35.8335,3981.0
2019-03-08 14:35:00,37.91,37.95,37.9,37.94,9723.0,35.8241,35.8619,35.8146,35.8524,9723.0
2019-03-08 14:40:00,37.94,38.0,37.93,38.0,4483.0,35.8524,35.9091,35.843,35.9091,4483.0
2019-03-08 14:45:00,38.0,38.02,37.99,38.0,6453.0,35.9091,35.928,35.8997,35.9091,6453.0
2019-03-08 14:50:00,38.0,38.06,37.99,38.05,15711.0,35.9091,35.9658,35.8997,35.9564,15711.0
2019-03-08 14:55:00,38.05,38.05,38.01,38.01,24374.0,35.9564,35.9564,35.9186,35.9186,24374.0
2019-03-08 15:00:00,38.01,38.04,38.01,38.02,8740.0,35.9186,35.9469,35.9186,35.928,8740.0
2019-03-08 15:05:00,38.02,38.09,38.02,38.08,8875.0,35.928,35.9942,35.928,35.9847,8875.0
2019-03-08 15:10:00,38.07,38.07,38.0,38.04,30260.0,35.9753,35.9753,35.9091,35.9469,30260.0
2019-03-08 15:15:00,38.04,38.05,37.97,37.98,11821.0,35.9469,35.9564,35.8808,35.8902,11821.0
2019-03-08 15:20:00,37.98,37.99,37.95,37.96,13659.0,35.8902,35.8997,35.8619,35.8713,13659.0
2019-03-08 15:25:00,37.96,37.99,37.95,37.96,9376.0,35.8713,35.8997,35.8619,35.8713,9376.0
2019-03-08 15:30:00,37.95,38.02,37.95,38.01,25171.0,35.8619,35.928,35.8619,35.9186,25171.0
2019-03-08 15:35:00,38.01,38.01,37.95,37.98,18408.0,35.9186,35.9186,35.8619,35.8902,18408.0
2019-03-08 15:40:00,37.98,38.04,37.98,38.04,9860.0,35.8902,35.9469,35.8902,35.9469,9860.0
2019-03-08 15:45:00,38.04,38.07,38.02,38.05,24905.0,35.9469,35.9753,35.928,35.9564,24905.0
2019-03-08 15:50:00,38.05,38.1,38.05,38.09,44734.0,35.9564,36.0036,35.9564,35.9942,44734.0
2019-03-08 15:55:00,38.09,38.11,38.07,38.08,95071.0,35.9942,36.0131,35.9753,35.9847,95071.0
2019-03-11 09:30:00,38.18,38.23,38.13,38.18,25959.0,36.0792,36.1265,36.032,36.0792,25959.0
2019-03-11 09:35:00,38.18,38.21,38.12,38.19,16485.0,36.0792,36.1076,36.0225,36.0887,16485.0
2019-03-11 09:40:00,38.23,38.31,38.23,38.3,38095.0,36.1265,36.2021,36.1265,36.1926,38095.0
2019-03-11 09:45:00,38.3,38.36,38.28,38.28,49804.0,36.1926,36.2493,36.1737,36.1737,49804.0
2019-03-11 09:50:00,38.28,38.36,38.27,38.32,39122.0,36.1737,36.2493,36.1643,36.2115,39122.0
2019-03-11 09:55:00,38.33,38.37,38.31,38.33,77124.0,36.221,36.2588,36.2021,36.221,77124.0
2019-03-11 10:00:00,38.32,38.36,38.29,38.31,85651.0,36.2115,36.2493,36.1832,36.2021,85651.0
2019-03-11 10:05:00,38.3,38.32,38.26,38.27,40586.0,36.1926,36.2115,36.1548,36.1643,40586.0
2019-03-11 10:10:00,38.27,38.28,38.23,38.28,22502.0,36.1643,36.1737,36.1265,36.1737,22502.0
2019-03-11 10:15:00,38.26,38.3,38.25,38.29,20169.0,36.1548,36.1926,36.1454,36.1832,20169.0
2019-03-11 10:20:00,38.3,38.32,38.28,38.28,27400.0,36.1926,36.2115,36.1737,36.1737,27400.0
2019-03-11 10:25:00,38.28,38.33,38.28,38.32,36566.0,36.1737,36.221,36.1737,36.2115,36566.0
2019-03-11 10:30:00,38.32,38.32,38.25,38.25,30300.0,36.2115,36.2115,36.1454,36.1454,30300.0
2019-03-11 10:35:00,38.25,38.28,38.23,38.26,50013.0,36.1454,36.1737,36.1265,36.1548,50013.0
2019-03-11 10:40:00,38.27,38.3,38.27,38.27,8624.0,36.1643,36.1926,36.1643,36.1643,8624.0
2019-03-11 10:45:00,38.28,38.34,38.28,38.34,42075.0,36.1737,36.2304,36.1737,36.2304,42075.0
2019-03-11 10:50:00,38.34,38.34,38.29,38.3,128761.0,36.2304,36.2304,36.1832,36.1926,128761.0
2019-03-11 10:55:00,38.29,38.31,38.25,38.25,42201.0,36.1832,36.2021,36.1454,36.1454,42201.0
2019-03-11 11:00:00,38.25,38.28,38.22,38.28,17310.0,36.1454,36.1737,36.117,36.1737,17310.0
2019-03-11 11:05:00,38.28,38.32,38.27,38.31,13997.0,36.1737,36.2115,36.1643,36.2021,13997.0
2019-03-11 11:10:00,38.31,38.33,38.3,38.32,21435.0,36.2021,36.221,36.1926,36.2115,21435.0
2019-03-11 11:15:00,38.32,38.33,38.29,38.31,21794.0,36.2115,36.221,36.1832,36.2021,21794.0
2019-03-11 11:20:00,38.31,38.33,38.3,38.33,62693.0,36.2021,36.221,36.1926,36.221,62693.0
2019-03-11 11:25:00,38.32,38.32,38.28,38.3,13565.0,36.2115,36.2115,36.1737,36.1926,13565.0
2019-03-11 11:30:00,38.3,38.3,38.27,38.29,16603.0,36.1926,36.1926,36.1643,36.1832,16603.0
2019-03-11 11:35:00,38.29,38.31,38.27,38.28,26627.0,36.1832,36.2021,36.1643,36.1737,26627.0
2019-03-11 11:40:00,38.29,38.33,38.29,38.3,60056.0,36.1832,36.221,36.1832,36.1926,60056.0
2019-03-11 11:45:00,38.31,38.32,38.29,38.31,56522.0,36.2021,36.2115,36.1832,36.2021,56522.0
2019-03-11 11:50:00,38.31,38.36,38.31,38.36,73573.0,36.2021,36.2493,36.2021,36.2493,73573.0
2019-03-11 11:55:00,38.36,38.4,38.36,38.4,112145.0,36.2493,36.2871,36.2493,36.2871,112145.0
2019-03-11 12:00:00,38.39,38.4,38.37,38.39,42933.0,36.2777,36.2871,36.2588,36.2777,42933.0
2019-03-11 12:05:00,38.39,38.4,38.38,38.38,18562.0,36.2777,36.2871,36.2682,36.2682,18562.0
2019-03-11 12:10:00,38.38,38.38,38.35,38.35,9101.0,36.2682,36.2682,36.2399,36.2399,9101.0
2019-03-11 12:15:00,38.35,38.36,38.33,38.36,8000.0,36.2399,36.2493,36.221,36.2493,8000.0
2019-03-11 12:20:00,38.36,38.37,38.34,38.35,18339.0,36.2493,36.2588,36.2304,36.2399,18339.0
2019-03-11 12:25:00,38.35,38.37,38.35,38.36,3295.0,36.2399,36.2588,36.2399,36.2493,3295.0
2019-03-11 12:30:00,38.36,38.37,38.34,38.36,10426.0,36.2493,36.2588,36.2304,36.2493,10426.0
2019-03-11 12:35:00,38.36,38.36,38.36,38.36,4067.0,36.2493,36.2493,36.2493,36.2493,4067.0
2019-03-11 12:40:00,38.36,38.38,38.35,38.36,53328.0,36.2493,36.2682,36.2399,36.2493,53328.0
2019-03-11 12:45:00,38.37,38.39,38.37,38.37,5577.0,36.2588,36.2777,36.2588,36.2588,5577.0
2019-03-11 12:50:00,38.37,38.39,38.37,38.38,8101.0,36.2588,36.2777,36.2588,36.2682,8101.0
2019-03-11 12:55:00,38.38,38.39,38.36,38.36,3500.0,36.2682,36.2777,36.2493,36.2493,3500.0
2019-03-11 13:00:00,38.36,38.4,38.36,38.4,10440.0,36.2493,36.2871,36.2493,36.2871,10440.0
2019-03-11 13:05:00,38.41,38.42,38.41,38.41,7253.0,36.2966,36.306,36.2966,36.2966,7253.0
2019-03-11 13:10:00,38.4,38.41,38.38,38.39,11996.0,36.2871,36.2966,36.2682,36.2777,11996.0
2019-03-11 13:15:00,38.4,38.42,38.39,38.4,7545.0,36.2871,36.306,36.2777,36.2871,7545.0
2019-03-11 13:20:00,38.4,38.41,38.4,38.4,4452.0,36.2871,36.2966,36.2871,36.2871,4452.0
2019-03-11 13:25:00,38.4,38.41,38.39,38.4,22058.0,36.2871,36.2966,36.2777,36.2871,22058.0
2019-03-11 13:30:00,38.41,38.43,38.4,38.41,10625.0,36.2966,36.3155,36.2871,36.2966,10625.0
2019-03-11 13:35:00,38.41,38.44,38.41,38.43,5252.0,36.2966,36.3249,36.2966,36.3155,5252.0
2019-03-11 13:40:00,38.44,38.44,38.41,38.42,11884.0,36.3249,36.3249,36.2966,36.306,11884.0
2019-03-11 13:45:00,38.41,38.42,38.38,38.38,3366.0,36.2966,36.306,36.2682,36.2682,3366.0
2019-03-11 13:50:00,38.38,38.4,38.38,38.39,10208.0,36.2682,36.2871,36.2682,36.2777,10208.0
2019-03-11 13:55:00,38.39,38.4,38.38,38.4,8104.0,36.2777,36.2871,36.2682,36.2871,8104.0
2019-03-11 14:00:00,38.39,38.4,38.38,38.4,9406.0,36.2777,36.2871,36.2682,36.2871,9406.0
2019-03-11 14:05:00,38.4,38.41,38.39,38.39,8779.0,36.2871,36.2966,36.2777,36.2777,8779.0
2019-03-11 14:10:00,38.38,38.39,38.38,38.39,7130.0,36.2682,36.2777,36.2682,36.2777,7130.0
2019-03-11 14:15:00,38.39,38.39,38.36,38.36,3000.0,36.2777,36.2777,36.2493,36.2493,3000.0
2019-03-11 14:20:00,38.36,38.39,38.35,38.38,9986.0,36.2493,36.2777,36.2399,36.2682,9986.0
2019-03-11 14:25:00,38.38,38.38,38.35,38.36,10132.0,36.2682,36.2682,36.2399,36.2493,10132.0
2019-03-11 14:30:00,38.37,38.39,38.37,38.39,10854.0,36.2588,36.2777,36.2588,36.2777,10854.0
2019-03-11 14:35:00,38.39,38.39,38.38,38.39,7749.0,36.2777,36.2777,36.2682,36.2777,7749.0
2019-03-11 14:40:00,38.4,38.4,38.38,38.38,16573.0,36.2871,36.2871,36.2682,36.2682,16573.0
2019-03-11 14:45:00,38.38,38.38,38.36,38.36,11982.0,36.2682,36.2682,36.2493,36.2493,11982.0
2019-03-11 14:50:00,38.36,38.38,38.34,38.36,18909.0,36.2493,36.2682,36.2304,36.2493,18909.0
2019-03-11 14:55:00,38.35,38.38,38.35,38.38,7812.0,36.2399,36.2682,36.2399,36.2682,7812.0
2019-03-11 15:00:00,38.38,38.39,38.36,38.39,11737.0,36.2682,36.2777,36.2493,36.2777,11737.0
2019-03-11 15:05:00,38.38,38.4,38.38,38.4,4600.0,36.2682,36.2871,36.2682,36.2871,4600.0
2019-03-11 15:10:00,38.41,38.43,38.41,38.42,14208.0,36.2966,36.3155,36.2966,36.306,14208.0
2019-03-11 15:15:00,38.42,38.44,38.41,38.44,53004.0,36.306,36.3249,36.2966,36.3249,53004.0
2019-03-11 15:20:00,38.44,38.47,38.44,38.45,32260.0,36.3249,36.3533,36.3249,36.3344,32260.0
2019-03-11 15:25:00,38.45,38.45,38.41,38.43,28564.0,36.3344,36.3344,36.2966,36.3155,28564.0
2019-03-11 15:30:00,38.43,38.47,38.43,38.46,20623.0,36.3155,36.3533,36.3155,36.3438,20623.0
2019-03-11 15:35:00,38.46,38.49,38.46,38.46,32293.0,36.3438,36.3722,36.3438,36.3438,32293.0
2019-03-11 15:40:00,38.46,38.47,38.44,38.47,47587.0,36.3438,36.3533,36.3249,36.3533,47587.0
2019-03-11 15:45:00,38.47,38.5,38.46,38.49,104005.0,36.3533,36.3816,36.3438,36.3722,104005.0
2019-03-11 15:50:00,38.5,38.5,38.44,38.45,128691.0,36.3816,36.3816,36.3249,36.3344,128691.0
2019-03-11 15:55:00,38.45,38.48,38.44,38.48,324903.0,36.3344,36.3627,36.3249,36.3627,324903.0
2019-03-12 09:30:00,38.5,38.55,38.46,38.49,28644.0,36.3816,36.4289,36.3438,36.3722,28644.0
2019-03-12 09:35:00,38.49,38.57,38.42,38.51,22482.0,36.3722,36.4478,36.306,36.3911,22482.0
2019-03-12 09:40:00,38.5,38.52,38.43,38.44,29840.0,36.3816,36.4005,36.3155,36.3249,29840.0
2019-03-12 09:45:00,38.43,38.47,38.39,38.43,51140.0,36.3155,36.3533,36.2777,36.3155,51140.0
2019-03-12 09:50:00,38.43,38.45,38.39,38.45,26129.0,36.3155,36.3344,36.2777,36.3344,26129.0
2019-03-12 09:55:00,38.46,38.5,38.46,38.48,22626.0,36.3438,36.3816,36.3438,36.3627,22626.0
2019-03-12 10:00:00,38.48,38.49,38.46,38.48,23406.0,36.3627,36.3722,36.3438,36.3627,23406.0
2019-03-12 10:05:00,38.49,38.5,38.45,38.46,9109.0,36.3722,36.3816,36.3344,36.3438,9109.0
2019-03-12 10:10:00,38.45,38.47,38.42,38.42,39955.0,36.3344,36.3533,36.306,36.306,39955.0
2019-03-12 10:15:00,38.42,38.43,38.39,38.43,13790.0,36.306,36.3155,36.2777,36.3155,13790.0
2019-03-12 10:20:00,38.43,38.44,38.43,38.43,15747.0,36.3155,36.3249,36.3155,36.3155,15747.0
2019-03-12 10:25:00,38.43,38.44,38.41,38.44,13342.0,36.3155,36.3249,36.2966,36.3249,13342.0
2019-03-12 10:30:00,38.45,38.47,38.37,38.39,26788.0,36.3344,36.3533,36.2588,36.2777,26788.0
2019-03-12 10:35:00,38.39,38.39,38.36,38.38,17677.0,36.2777,36.2777,36.2493,36.2682,17677.0
2019-03-12 10:40:00,38.37,38.4,38.34,38.34,13074.0,36.2588,36.2871,36.2304,36.2304,13074.0
2019-03-12 10:45:00,38.33,38.36,38.31,38.36,14008.0,36.221,36.2493,36.2021,36.2493,14008.0
2019-03-12 10:50:00,38.37,38.37,38.34,38.35,14581.0,36.2588,36.2588,36.2304,36.2399,14581.0
2019-03-12 10:55:00,38.36,38.41,38.35,38.39,40462.0,36.2493,36.2966,36.2399,36.2777,40462.0
2019-03-12 11:00:00,38.39,38.39,38.33,38.34,61704.0,36.2777,36.2777,36.221,36.2304,61704.0
2019-03-12 11:05:00,38.34,38.38,38.34,38.38,38081.0,36.2304,36.2682,36.2304,36.2682,38081.0
2019-03-12 11:10:00,38.39,38.41,38.36,38.37,45216.0,36.2777,36.2966,36.2493,36.2588,45216.0
2019-03-12 11:15:00,38.37,38.4,38.36,38.39,112144.0,36.2588,36.2871,36.2493,36.2777,112144.0
2019-03-12 11:20:00,38.39,38.43,38.38,38.4,17849.0,36.2777,36.3155,36.2682,36.2871,17849.0
2019-03-12 11:25:00,38.38,38.4,38.37,38.4,10512.0,36.2682,36.2871,36.2588,36.2871,10512.0
2019-03-12 11:30:00,38.39,38.42,38.37,38.42,15426.0,36.2777,36.306,36.2588,36.306,15426.0
2019-03-12 11:35:00,38.43,38.44,38.41,38.44,17212.0,36.3155,36.3249,36.2966,36.3249,17212.0
2019-03-12 11:40:00,38.43,38.45,38.43,38.45,6191.0,36.3155,36.3344,36.3155,36.3344,6191.0
2019-03-12 11:45:00,38.44,38.44,38.43,38.43,9478.0,36.3249,36.3249,36.3155,36.3155,9478.0
2019-03-12 11:50:00,38.44,38.48,38.44,38.47,4869.0,36.3249,36.3627,36.3249,36.3533,4869.0
2019-03-12 11:55:00,38.46,38.46,38.43,38.44,13084.0,36.3438,36.3438,36.3155,36.3249,13084.0
2019-03-12 12:00:00,38.44,38.45,38.41,38.42,43428.0,36.3249,36.3344,36.2966,36.306,43428.0
2019-03-12 12:05:00,38.41,38.44,38.4,38.42,52278.0,36.2966,36.3249,36.2871,36.306,52278.0
2019-03-12 12:10:00,38.42,38.44,38.42,38.44,4194.0,36.306,36.3249,36.306,36.3249,4194.0
2019-03-12 12:15:00,38.45,38.46,38.44,38.45,7010.0,36.3344,36.3438,36.3249,36.3344,7010.0
2019-03-12 12:20:00,38.45,38.46,38.42,38.45,6799.0,36.3344,36.3438,36.306,36.3344,6799.0
2019-03-12 12:25:00,38.45,38.46,38.45,38.45,3249.0,36.3344,36.3438,36.3344,36.3344,3249.0
2019-03-12 12:30:00,38.45,38.45,38.44,38.44,6116.0,36.3344,36.3344,36.3249,36.3249,6116.0
2019-03-12 12:35:00,38.44,38.44,38.43,38.43,6579.0,36.3249,36.3249,36.3155,36.3155,6579.0
2019-03-12 12:40:00,38.44,38.45,38.43,38.43,9234.0,36.3249,36.3344,36.3155,36.3155,9234.0
2019-03-12 12:45:00,38.42,38.43,38.42,38.43,2959.0,36.306,36.3155,36.306,36.3155,2959.0
2019-03-12 12:50:00,38.42,38.42,38.4,38.41,21342.0,36.306,36.306,36.2871,36.2966,21342.0
2019-03-12 12:55:00,38.42,38.44,38.41,38.44,4879.0,36.306,36.3249,36.2966,36.3249,4879.0
2019-03-12 13:00:00,38.44,38.44,38.43,38.44,4450.0,36.3249,36.3249,36.3155,36.3249,4450.0
2019-03-12 13:05:00,38.44,38.45,38.43,38.45,6273.0,36.3249,36.3344,36.3155,36.3344,6273.0
2019-03-12 13:10:00,38.45,38.47,38.45,38.47,2901.0,36.3344,36.3533,36.3344,36.3533,2901.0
2019-03-12 13:15:00,38.47,38.47,38.45,38.45,8992.0,36.3533,36.3533,36.3344,36.3344,8992.0
2019-03-12 13:20:00,38.46,38.49,38.46,38.48,5372.0,36.3438,36.3722,36.3438,36.3627,5372.0
2019-03-12 13:25:00,38.49,38.49,38.48,38.48,4984.0,36.3722,36.3722,36.3627,36.3627,4984.0
2019-03-12 13:30:00,38.5,38.5,38.49,38.5,4005.0,36.3816,36.3816,36.3722,36.3816,4005.0
2019-03-12 13:35:00,38.5,38.52,38.5,38.52,3003.0,36.3816,36.4005,36.3816,36.4005,3003.0
2019-03-12 13:40:00,38.53,38.56,38.53,38.56,5791.0,36.41,36.4383,36.41,36.4383,5791.0
2019-03-12 13:45:00,38.56,38.59,38.55,38.59,2097.0,36.4383,36.4667,36.4289,36.4667,2097.0
2019-03-12 13:50:00,38.58,38.64,38.58,38.63,8911.0,36.4572,36.5139,36.4572,36.5045,8911.0
2019-03-12 13:55:00,38.64,38.64,38.61,38.61,12263.0,36.5139,36.5139,36.4856,36.4856,12263.0
2019-03-12 14:00:00,38.61,38.63,38.6,38.61,11463.0,36.4856,36.5045,36.4761,36.4856,11463.0
2019-03-12 14:05:00,38.6,38.61,38.59,38.61,900.0,36.4761,36.4856,36.4667,36.4856,900.0
2019-03-12 14:10:00,38.61,38.61,38.6,38.61,2361.0,36.4856,36.4856,36.4761,36.4856,2361.0
2019-03-12 14:15:00,38.62,38.63,38.61,38.61,5294.0,36.495,36.5045,36.4856,36.4856,5294.0
2019-03-12 14:20:00,38.61,38.61,38.6,38.6,18241.0,36.4856,36.4856,36.4761,36.4761,18241.0
2019-03-12 14:25:00,38.59,38.59,38.57,38.57,13210.0,36.4667,36.4667,36.4478,36.4478,13210.0
2019-03-12 14:30:00,38.58,38.6,38.57,38.6,43747.0,36.4572,36.4761,36.4478,36.4761,43747.0
2019-03-12 14:35:00,38.6,38.61,38.59,38.59,6868.0,36.4761,36.4856,36.4667,36.4667,6868.0
2019-03-12 14:40:00,38.58,38.58,38.56,38.57,7821.0,36.4572,36.4572,36.4383,36.4478,7821.0
2019-03-12 14:45:00,38.58,38.61,38.57,38.6,40756.0,36.4572,36.4856,36.4478,36.4761,40756.0
2019-03-12 14:50:00,38.61,38.61,38.57,38.58,12742.0,36.4856,36.4856,36.4478,36.4572,12742.0
2019-03-12 14:55:00,38.59,38.6,38.59,38.6,8512.0,36.4667,36.4761,36.4667,36.4761,8512.0
2019-03-12 15:00:00,38.6,38.6,38.56,38.58,9014.0,36.4761,36.4761,36.4383,36.4572,9014.0
2019-03-12 15:05:00,38.59,38.59,38.57,38.59,4768.0,36.4667,36.4667,36.4478,36.4667,4768.0
2019-03-12 15:10:00,38.6,38.6,38.57,38.57,44351.0,36.4761,36.4761,36.4478,36.4478,44351.0
2019-03-12 15:15:00,38.56,38.56,38.52,38.52,10272.0,36.4383,36.4383,36.4005,36.4005,10272.0
2019-03-12 15:20:00,38.52,38.53,38.49,38.53,35810.0,36.4005,36.41,36.3722,36.41,35810.0
2019-03-12 15:25:00,38.54,38.58,38.54,38.56,41678.0,36.4194,36.4572,36.4194,36.4383,41678.0
2019-03-12 15:30:00,38.56,38.56,38.54,38.56,19297.0,36.4383,36.4383,36.4194,36.4383,19297.0
2019-03-12 15:35:00,38.55,38.56,38.53,38.55,22149.0,36.4289,36.4383,36.41,36.4289,22149.0
2019-03-12 15:40:00,38.54,38.56,38.53,38.56,12209.0,36.4194,36.4383,36.41,36.4383,12209.0
2019-03-12 15:45:00,38.57,38.59,38.56,38.56,43311.0,36.4478,36.4667,36.4383,36.4383,43311.0
2019-03-12 15:50:00,38.56,38.56,38.53,38.54,25277.0,36.4383,36.4383,36.41,36.4194,25277.0
2019-03-12 15:55:00,38.53,38.54,38.49,38.53,165981.0,36.41,36.4194,36.3722,36.41,165981.0
2019-03-13 09:30:00,38.59,38.69,38.56,38.65,86499.0,36.4667,36.5612,36.4383,36.5234,86499.0
2019-03-13 09:35:00,38.65,38.68,38.6,38.66,67584.0,36.5234,36.5517,36.4761,36.5328,67584.0
2019-03-13 09:40:00,38.66,38.7,38.62,38.7,37466.0,36.5328,36.5706,36.495,36.5706,37466.0
2019-03-13 09:45:00,38.7,38.7,38.61,38.62,31499.0,36.5706,36.5706,36.4856,36.495,31499.0
2019-03-13 09:50:00,38.62,38.64,38.59,38.63,55684.0,36.495,36.5139,36.4667,36.5045,55684.0
2019-03-13 09:55:00,38.64,38.67,38.64,38.66,19065.0,36.5139,36.5423,36.5139,36.5328,19065.0
2019-03-13 10:00:00,38.67,38.71,38.67,38.69,223639.0,36.5423,36.5801,36.5423,36.5612,223639.0
2019-03-13 10:05:00,38.69,38.7,38.64,38.65,20268.0,36.5612,36.5706,36.5139,36.5234,20268.0
2019-03-13 10:10:00,38.66,38.68,38.63,38.66,168875.0,36.5328,36.5517,36.5045,36.5328,168875.0
2019-03-13 10:15:00,38.66,38.67,38.59,38.63,49815.0,36.5328,36.5423,36.4667,36.5045,49815.0
2019-03-13 10:20:00,38.62,38.68,38.62,38.67,209318.0,36.495,36.5517,36.495,36.5423,209318.0
2019-03-13 10:25:00,38.68,38.74,38.68,38.71,170612.0,36.5517,36.6084,36.5517,36.5801,170612.0
2019-03-13 10:30:00,38.71,38.75,38.71,38.74,10753.0,36.5801,36.6179,36.5801,36.6084,10753.0
2019-03-13 10:35:00,38.74,38.74,38.7,38.7,42278.0,36.6084,36.6084,36.5706,36.5706,42278.0
2019-03-13 10:40:00,38.7,38.7,38.66,38.66,28103.0,36.5706,36.5706,36.5328,36.5328,28103.0
2019-03-13 10:45:00,38.66,38.67,38.6,38.6,74746.0,36.5328,36.5423,36.4761,36.4761,74746.0
2019-03-13 10:50:00,38.61,38.62,38.59,38.6,113890.0,36.4856,36.495,36.4667,36.4761,113890.0
2019-03-13 10:55:00,38.59,38.63,38.59,38.62,91581.0,36.4667,36.5045,36.4667,36.495,91581.0
2019-03-13 11:00:00,38.62,38.67,38.62,38.67,16229.0,36.495,36.5423,36.495,36.5423,16229.0
2019-03-13 11:05:00,38.67,38.67,38.65,38.66,24018.0,36.5423,36.5423,36.5234,36.5328,24018.0
2019-03-13 11:10:00,38.67,38.67,38.66,38.67,16738.0,36.5423,36.5423,36.5328,36.5423,16738.0
2019-03-13 11:15:00,38.67,38.71,38.67,38.71,12230.0,36.5423,36.5801,36.5423,36.5801,12230.0
2019-03-13 11:20:00,38.72,38.72,38.69,38.7,11229.0,36.5895,36.5895,36.5612,36.5706,11229.0
2019-03-13 11:25:00,38.71,38.73,38.71,38.71,6115.0,36.5801,36.599,36.5801,36.5801,6115.0
2019-03-13 11:30:00,38.71,38.72,38.67,38.67,8000.0,36.5801,36.5895,36.5423,36.5423,8000.0
2019-03-13 11:35:00,38.67,38.7,38.67,38.69,26277.0,36.5423,36.5706,36.5423,36.5612,26277.0
2019-03-13 11:40:00,38.69,38.69,38.62,38.63,24474.0,36.5612,36.5612,36.495,36.5045,24474.0
2019-03-13 11:45:00,38.63,38.64,38.59,38.6,29504.0,36.5045,36.5139,36.4667,36.4761,29504.0
2019-03-13 11:50:00,38.6,38.62,38.59,38.62,12209.0,36.4761,36.495,36.4667,36.495,12209.0
2019-03-13 11:55:00,38.62,38.65,38.62,38.64,3913.0,36.495,36.5234,36.495,36.5139,3913.0
2019-03-13 12:00:00,38.64,38.66,38.64,38.65,14937.0,36.5139,36.5328,36.5139,36.5234,14937.0
2019-03-13 12:05:00,38.66,38.66,38.61,38.62,5867.0,36.5328,36.5328,36.4856,36.495,5867.0
2019-03-13 12:10:00,38.61,38.62,38.61,38.62,4219.0,36.4856,36.495,36.4856,36.495,4219.0
2019-03-13 12:15:00,38.63,38.63,38.58,38.58,9256.0,36.5045,36.5045,36.4572,36.4572,9256.0
2019-03-13 12:20:00,38.57,38.58,38.54,38.54,8976.0,36.4478,36.4572,36.4194,36.4194,8976.0
2019-03-13 12:25:00,38.54,38.57,38.54,38.57,4757.0,36.4194,36.4478,36.4194,36.4478,4757.0
2019-03-13 12:30:00,38.56,38.56,38.52,38.52,18808.0,36.4383,36.4383,36.4005,36.4005,18808.0
2019-03-13 12:35:00,38.52,38.54,38.5,38.5,19631.0,36.4005,36.4194,36.3816,36.3816,19631.0
2019-03-13 12:40:00,38.5,38.57,38.5,38.56,56545.0,36.3816,36.4478,36.3816,36.4383,56545.0
2019-03-13 12:45:00,38.56,38.56,38.53,38.55,9002.0,36.4383,36.4383,36.41,36.4289,9002.0
2019-03-13 12:50:00,38.56,38.58,38.55,38.55,11402.0,36.4383,36.4572,36.4289,36.4289,11402.0
2019-03-13 12:55:00,38.55,38.58,38.55,38.58,8634.0,36.4289,36.4572,36.4289,36.4572,8634.0
2019-03-13 13:00:00,38.58,38.59,38.57,38.58,7319.0,36.4572,36.4667,36.4478,36.4572,7319.0
2019-03-13 13:05:00,38.57,38.58,38.56,38.57,22512.0,36.4478,36.4572,36.4383,36.4478,22512.0
2019-03-13 13:10:00,38.57,38.58,38.56,38.57,22414.0,36.4478,36.4572,36.4383,36.4478,22414.0
2019-03-13 13:15:00,38.57,38.59,38.56,38.59,13293.0,36.4478,36.4667,36.4383,36.4667,13293.0
2019-03-13 13:20:00,38.58,38.58,38.56,38.57,9149.0,36.4572,36.4572,36.4383,36.4478,9149.0
2019-03-13 13:25:00,38.57,38.58,38.56,38.57,11492.0,36.4478,36.4572,36.4383,36.4478,11492.0
2019-03-13 13:30:00,38.58,38.58,38.56,38.56,9656.0,36.4572,36.4572,36.4383,36.4383,9656.0
2019-03-13 13:35:00,38.57,38.59,38.57,38.57,10660.0,36.4478,36.4667,36.4478,36.4478,10660.0
2019-03-13 13:40:00,38.58,38.58,38.55,38.55,5945.0,36.4572,36.4572,36.4289,36.4289,5945.0
2019-03-13 13:45:00,38.54,38.54,38.52,38.53,9760.0,36.4194,36.4194,36.4005,36.41,9760.0
2019-03-13 13:50:00,38.53,38.53,38.52,38.52,2189.0,36.41,36.41,36.4005,36.4005,2189.0
2019-03-13 13:55:00,38.52,38.54,38.51,38.54,6914.0,36.4005,36.4194,36.3911,36.4194,6914.0
2019-03-13 14:00:00,38.54,38.56,38.54,38.54,11721.0,36.4194,36.4383,36.4194,36.4194,11721.0
2019-03-13 14:05:00,38.55,38.57,38.54,38.57,10090.0,36.4289,36.4478,36.4194,36.4478,10090.0
2019-03-13 14:10:00,38.56,38.56,38.54,38.55,6754.0,36.4383,36.4383,36.4194,36.4289,6754.0
2019-03-13 14:15:00,38.55,38.55,38.54,38.55,11623.0,36.4289,36.4289,36.4194,36.4289,11623.0
2019-03-13 14:20:00,38.55,38.55,38.53,38.54,19881.0,36.4289,36.4289,36.41,36.4194,19881.0
2019-03-13 14:25:00,38.54,38.55,38.51,38.52,18432.0,36.4194,36.4289,36.3911,36.4005,18432.0
2019-03-13 14:30:00,38.51,38.52,38.49,38.5,16684.0,36.3911,36.4005,36.3722,36.3816,16684.0
2019-03-13 14:35:00,38.49,38.5,38.48,38.5,16792.0,36.3722,36.3816,36.3627,36.3816,16792.0
2019-03-13 14:40:00,38.49,38.51,38.47,38.47,48770.0,36.3722,36.3911,36.3533,36.3533,48770.0
2019-03-13 14:45:00,38.47,38.47,38.41,38.42,49103.0,36.3533,36.3533,36.2966,36.306,49103.0
2019-03-13 14:50:00,38.42,38.43,38.38,38.42,34106.0,36.306,36.3155,36.2682,36.306,34106.0
2019-03-13 14:55:00,38.41,38.45,38.4,38.44,24450.0,36.2966,36.3344,36.2871,36.3249,24450.0
2019-03-13 15:00:00,38.43,38.44,38.38,38.39,35697.0,36.3155,36.3249,36.2682,36.2777,35697.0
2019-03-13 15:05:00,38.39,38.39,38.34,38.35,46812.0,36.2777,36.2777,36.2304,36.2399,46812.0
2019-03-13 15:10:00,38.35,38.36,38.32,38.32,53480.0,36.2399,36.2493,36.2115,36.2115,53480.0
2019-03-13 15:15:00,38.31,38.34,38.3,38.31,130131.0,36.2021,36.2304,36.1926,36.2021,130131.0
2019-03-13 15:20:00,38.31,38.34,38.27,38.33,122715.0,36.2021,36.2304,36.1643,36.221,122715.0
2019-03-13 15:25:00,38.32,38.35,38.31,38.33,66658.0,36.2115,36.2399,36.2021,36.221,66658.0
2019-03-13 15:30:00,38.33,38.38,38.32,38.37,27456.0,36.221,36.2682,36.2115,36.2588,27456.0
2019-03-13 15:35:00,38.37,38.4,38.36,38.4,51766.0,36.2588,36.2871,36.2493,36.2871,51766.0
2019-03-13 15:40:00,38.4,38.4,38.37,38.38,28712.0,36.2871,36.2871,36.2588,36.2682,28712.0
2019-03-13 15:45:00,38.38,38.4,38.34,38.34,47271.0,36.2682,36.2871,36.2304,36.2304,47271.0
2019-03-13 15:50:00,38.34,38.38,38.33,38.36,68252.0,36.2304,36.2682,36.221,36.2493,68252.0
2019-03-13 15:55:00,38.36,38.37,38.33,38.36,135523.0,36.2493,36.2588,36.221,36.2493,135523.0
2019-03-14 09:30:00,38.29,38.37,38.28,38.33,57936.0,36.1832,36.2588,36.1737,36.221,57936.0
2019-03-14 09:35:00,38.32,38.35,38.27,38.34,96306.0,36.2115,36.2399,36.1643,36.2304,96306.0
2019-03-14 09:40:00,38.34,38.36,38.24,38.26,53373.0,36.2304,36.2493,36.1359,36.1548,53373.0
2019-03-14 09:45:00,38.26,38.26,38.2,38.2,81463.0,36.1548,36.1548,36.0981,36.0981,81463.0
2019-03-14 09:50:00,38.2,38.25,38.2,38.22,22706.0,36.0981,36.1454,36.0981,36.117,22706.0
2019-03-14 09:55:00,38.23,38.28,38.2,38.24,24918.0,36.1265,36.1737,36.0981,36.1359,24918.0
2019-03-14 10:00:00,38.23,38.25,38.12,38.12,162348.0,36.1265,36.1454,36.0225,36.0225,162348.0
2019-03-14 10:05:00,38.12,38.13,38.09,38.11,99027.0,36.0225,36.032,35.9942,36.0131,99027.0
2019-03-14 10:10:00,38.12,38.13,38.09,38.1,41636.0,36.0225,36.032,35.9942,36.0036,41636.0
2019-03-14 10:15:00,38.1,38.11,38.06,38.08,28421.0,36.0036,36.0131,35.9658,35.9847,28421.0
2019-03-14 10:20:00,38.08,38.13,38.07,38.12,45010.0,35.9847,36.032,35.9753,36.0225,45010.0
2019-03-14 10:25:00,38.11,38.14,38.1,38.13,21212.0,36.0131,36.0414,36.0036,36.032,21212.0
2019-03-14 10:30:00,38.13,38.14,38.1,38.1,22242.0,36.032,36.0414,36.0036,36.0036,22242.0
2019-03-14 10:35:00,38.09,38.09,38.06,38.09,16027.0,35.9942,35.9942,35.9658,35.9942,16027.0
2019-03-14 10:40:00,38.09,38.09,38.08,38.08,17880.0,35.9942,35.9942,35.9847,35.9847,17880.0
2019-03-14 10:45:00,38.07,38.08,38.05,38.06,12098.0,35.9753,35.9847,35.9564,35.9658,12098.0
2019-03-14 10:50:00,38.05,38.07,38.04,38.05,13033.0,35.9564,35.9753,35.9469,35.9564,13033.0
2019-03-14 10:55:00,38.05,38.08,38.04,38.06,27900.0,35.9564,35.9847,35.9469,35.9658,27900.0
2019-03-14 11:00:00,38.06,38.07,38.06,38.06,11198.0,35.9658,35.9753,35.9658,35.9658,11198.0
2019-03-14 11:05:00,38.06,38.07,38.06,38.06,15293.0,35.9658,35.9753,35.9658,35.9658,15293.0
2019-03-14 11:10:00,38.06,38.1,38.05,38.1,38923.0,35.9658,36.0036,35.9564,36.0036,38923.0
2019-03-14 11:15:00,38.1,38.11,38.09,38.09,9334.0,36.0036,36.0131,35.9942,35.9942,9334.0
2019-03-14 11:20:00,38.09,38.12,38.08,38.11,8850.0,35.9942,36.0225,35.9847,36.0131,8850.0
2019-03-14 11:25:00,38.1,38.1,38.07,38.08,6155.0,36.0036,36.0036,35.9753,35.9847,6155.0
2019-03-14 11:30:00,38.07,38.07,38.05,38.07,14236.0,35.9753,35.9753,35.9564,35.9753,14236.0
2019-03-14 11:35:00,38.08,38.09,38.06,38.09,10371.0,35.9847,35.9942,35.9658,35.9942,10371.0
2019-03-14 11:40:00,38.1,38.13,38.08,38.13,17906.0,36.0036,36.032,35.9847,36.032,17906.0
2019-03-14 11:45:00,38.13,38.18,38.13,38.17,9301.0,36.032,36.0792,36.032,36.0698,9301.0
2019-03-14 11:50:00,38.16,38.19,38.16,38.18,23689.0,36.0603,36.0887,36.0603,36.0792,23689.0
2019-03-14 11:55:00,38.17,38.19,38.17,38.18,5849.0,36.0698,36.0887,36.0698,36.0792,5849.0
2019-03-14 12:00:00,38.19,38.2,38.18,38.18,15726.0,36.0887,36.0981,36.0792,36.0792,15726.0
2019-03-14 12:05:00,38.18,38.19,38.17,38.19,10251.0,36.0792,36.0887,36.0698,36.0887,10251.0
2019-03-14 12:10:00,38.19,38.19,38.17,38.17,11600.0,36.0887,36.0887,36.0698,36.0698,11600.0
2019-03-14 12:15:00,38.18,38.19,38.16,38.16,8248.0,36.0792,36.0887,36.0603,36.0603,8248.0
2019-03-14 12:20:00,38.16,38.17,38.15,38.15,14813.0,36.0603,36.0698,36.0509,36.0509,14813.0
2019-03-14 12:25:00,38.15,38.18,38.14,38.18,9563.0,36.0509,36.0792,36.0414,36.0792,9563.0
2019-03-14 12:30:00,38.18,38.22,38.18,38.21,41834.0,36.0792,36.117,36.0792,36.1076,41834.0
2019-03-14 12:35:00,38.21,38.23,38.2,38.21,21235.0,36.1076,36.1265,36.0981,36.1076,21235.0
2019-03-14 12:40:00,38.21,38.23,38.2,38.23,4775.0,36.1076,36.1265,36.0981,36.1265,4775.0
2019-03-14 12:45:00,38.23,38.24,38.22,38.24,2400.0,36.1265,36.1359,36.117,36.1359,2400.0
2019-03-14 12:50:00,38.24,38.24,38.2,38.2,13562.0,36.1359,36.1359,36.0981,36.0981,13562.0
2019-03-14 12:55:00,38.2,38.2,38.18,38.19,6818.0,36.0981,36.0981,36.0792,36.0887,6818.0
2019-03-14 13:00:00,38.19,38.2,38.18,38.2,10355.0,36.0887,36.0981,36.0792,36.0981,10355.0
2019-03-14 13:05:00,38.2,38.22,38.2,38.2,7039.0,36.0981,36.117,36.0981,36.0981,7039.0
2019-03-14 13:10:00,38.21,38.23,38.21,38.22,25618.0,36.1076,36.1265,36.1076,36.117,25618.0
2019-03-14 13:15:00,38.22,38.23,38.22,38.23,9205.0,36.117,36.1265,36.117,36.1265,9205.0
2019-03-14 13:20:00,38.23,38.23,38.21,38.21,10994.0,36.1265,36.1265,36.1076,36.1076,10994.0
2019-03-14 13:25:00,38.2,38.21,38.2,38.2,2350.0,36.0981,36.1076,36.0981,36.0981,2350.0
2019-03-14 13:30:00,38.2,38.21,38.19,38.19,19257.0,36.0981,36.1076,36.0887,36.0887,19257.0
2019-03-14 13:35:00,38.18,38.18,38.17,38.17,51421.0,36.0792,36.0792,36.0698,36.0698,51421.0
2019-03-14 13:40:00,38.18,38.18,38.15,38.15,4625.0,36.0792,36.0792,36.0509,36.0509,4625.0
2019-03-14 13:45:00,38.16,38.16,38.14,38.14,2700.0,36.0603,36.0603,36.0414,36.0414,2700.0
2019-03-14 13:50:00,38.14,38.14,38.13,38.13,5672.0,36.0414,36.0414,36.032,36.032,5672.0
2019-03-14 13:55:00,38.13,38.15,38.13,38.15,20320.0,36.032,36.0509,36.032,36.0509,20320.0
2019-03-14 14:00:00,38.15,38.15,38.13,38.14,5394.0,36.0509,36.0509,36.032,36.0414,5394.0
2019-03-14 14:05:00,38.14,38.16,38.14,38.15,13378.0,36.0414,36.0603,36.0414,36.0509,13378.0
2019-03-14 14:10:00,38.14,38.15,38.14,38.14,4200.0,36.0414,36.0509,36.0414,36.0414,4200.0
2019-03-14 14:15:00,38.14,38.16,38.12,38.16,17973.0,36.0414,36.0603,36.0225,36.0603,17973.0
2019-03-14 14:20:00,38.16,38.17,38.15,38.16,13600.0,36.0603,36.0698,36.0509,36.0603,13600.0
2019-03-14 14:25:00,38.16,38.17,38.15,38.16,20054.0,36.0603,36.0698,36.0509,36.0603,20054.0
2019-03-14 14:30:00,38.16,38.16,38.14,38.14,8100.0,36.0603,36.0603,36.0414,36.0414,8100.0
2019-03-14 14:35:00,38.14,38.15,38.11,38.13,24140.0,36.0414,36.0509,36.0131,36.032,24140.0
2019-03-14 14:40:00,38.13,38.15,38.12,38.15,24580.0,36.032,36.0509,36.0225,36.0509,24580.0
2019-03-14 14:45:00,38.15,38.16,38.12,38.13,4722.0,36.0509,36.0603,36.0225,36.032,4722.0
2019-03-14 14:50:00,38.13,38.15,38.12,38.14,24293.0,36.032,36.0509,36.0225,36.0414,24293.0
2019-03-14 14:55:00,38.14,38.17,38.14,38.15,4764.0,36.0414,36.0698,36.0414,36.0509,4764.0
2019-03-14 15:00:00,38.15,38.16,38.13,38.16,20005.0,36.0509,36.0603,36.032,36.0603,20005.0
2019-03-14 15:05:00,38.17,38.19,38.16,38.18,11975.0,36.0698,36.0887,36.0603,36.0792,11975.0
2019-03-14 15:10:00,38.18,38.18,38.17,38.18,10806.0,36.0792,36.0792,36.0698,36.0792,10806.0
2019-03-14 15:15:00,38.18,38.18,38.15,38.16,12125.0,36.0792,36.0792,36.0509,36.0603,12125.0
2019-03-14 15:20:00,38.16,38.17,38.14,38.15,21048.0,36.0603,36.0698,36.0414,36.0509,21048.0
2019-03-14 15:25:00,38.16,38.19,38.15,38.18,21174.0,36.0603,36.0887,36.0509,36.0792,21174.0
2019-03-14 15:30:00,38.18,38.19,38.16,38.16,23557.0,36.0792,36.0887,36.0603,36.0603,23557.0
2019-03-14 15:35:00,38.17,38.22,38.16,38.21,12600.0,36.0698,36.117,36.0603,36.1076,12600.0
2019-03-14 15:40:00,38.22,38.23,38.2,38.21,25253.0,36.117,36.1265,36.0981,36.1076,25253.0
2019-03-14 15:45:00,38.22,38.22,38.18,38.2,37126.0,36.117,36.117,36.0792,36.0981,37126.0
2019-03-14 15:50:00,38.19,38.22,38.19,38.2,101058.0,36.0887,36.117,36.0887,36.0981,101058.0
2019-03-14 15:55:00,38.19,38.2,38.14,38.15,241005.0,36.0887,36.0981,36.0414,36.0509,241005.0
2019-03-15 09:30:00,38.15,38.27,38.11,38.24,116024.0,36.1403,36.254,36.1024,36.2256,116024.0
2019-03-15 09:35:00,38.24,38.27,38.1,38.11,57953.0,36.2256,36.254,36.0929,36.1024,57953.0
2019-03-15 09:40:00,38.1,38.18,38.1,38.16,24405.0,36.0929,36.1687,36.0929,36.1498,24405.0
2019-03-15 09:45:00,38.17,38.25,38.17,38.19,59932.0,36.1593,36.235,36.1593,36.1782,59932.0
2019-03-15 09:50:00,38.2,38.23,38.16,38.17,24441.0,36.1877,36.2161,36.1498,36.1593,24441.0
2019-03-15 09:55:00,38.18,38.2,38.12,38.15,13998.0,36.1687,36.1877,36.1119,36.1403,13998.0
2019-03-15 10:00:00,38.16,38.16,38.06,38.07,76388.0,36.1498,36.1498,36.0551,36.0645,76388.0
2019-03-15 10:05:00,38.08,38.1,38.03,38.05,32531.0,36.074,36.0929,36.0266,36.0456,32531.0
2019-03-15 10:10:00,38.05,38.14,38.05,38.12,20137.0,36.0456,36.1308,36.0456,36.1119,20137.0
2019-03-15 10:15:00,38.11,38.14,38.08,38.14,26432.0,36.1024,36.1308,36.074,36.1308,26432.0
2019-03-15 10:20:00,38.13,38.17,38.13,38.16,54693.0,36.1214,36.1593,36.1214,36.1498,54693.0
2019-03-15 10:25:00,38.16,38.17,38.13,38.17,63463.0,36.1498,36.1593,36.1214,36.1593,63463.0
2019-03-15 10:30:00,38.18,38.2,38.14,38.16,38919.0,36.1687,36.1877,36.1308,36.1498,38919.0
2019-03-15 10:35:00,38.16,38.19,38.14,38.15,14490.0,36.1498,36.1782,36.1308,36.1403,14490.0
2019-03-15 10:40:00,38.15,38.18,38.15,38.17,10678.0,36.1403,36.1687,36.1403,36.1593,10678.0
2019-03-15 10:45:00,38.17,38.18,38.12,38.13,67443.0,36.1593,36.1687,36.1119,36.1214,67443.0
2019-03-15 10:50:00,38.14,38.15,38.11,38.13,20555.0,36.1308,36.1403,36.1024,36.1214,20555.0
2019-03-15 10:55:00,38.13,38.16,38.12,38.16,59207.0,36.1214,36.1498,36.1119,36.1498,59207.0
2019-03-15 11:00:00,38.16,38.2,38.14,38.16,30338.0,36.1498,36.1877,36.1308,36.1498,30338.0
2019-03-15 11:05:00,38.17,38.17,38.14,38.16,13916.0,36.1593,36.1593,36.1308,36.1498,13916.0
2019-03-15 11:10:00,38.16,38.16,38.12,38.15,10857.0,36.1498,36.1498,36.1119,36.1403,10857.0
2019-03-15 11:15:00,38.14,38.18,38.14,38.16,16981.0,36.1308,36.1687,36.1308,36.1498,16981.0
2019-03-15 11:20:00,38.16,38.17,38.09,38.11,31771.0,36.1498,36.1593,36.0835,36.1024,31771.0
2019-03-15 11:25:00,38.11,38.14,38.09,38.09,14683.0,36.1024,36.1308,36.0835,36.0835,14683.0
2019-03-15 11:30:00,38.09,38.1,38.06,38.08,78138.0,36.0835,36.0929,36.0551,36.074,78138.0
2019-03-15 11:35:00,38.08,38.08,38.04,38.05,21256.0,36.074,36.074,36.0361,36.0456,21256.0
2019-03-15 11:40:00,38.05,38.06,38.03,38.06,11031.0,36.0456,36.0551,36.0266,36.0551,11031.0
2019-03-15 11:45:00,38.05,38.13,38.05,38.13,22994.0,36.0456,36.1214,36.0456,36.1214,22994.0
2019-03-15 11:50:00,38.14,38.15,38.09,38.1,21612.0,36.1308,36.1403,36.0835,36.0929,21612.0
2019-03-15 11:55:00,38.09,38.1,38.05,38.08,14668.0,36.0835,36.0929,36.0456,36.074,14668.0
2019-03-15 12:00:00,38.07,38.1,38.06,38.09,16125.0,36.0645,36.0929,36.0551,36.0835,16125.0
2019-03-15 12:05:00,38.09,38.12,38.09,38.11,12148.0,36.0835,36.1119,36.0835,36.1024,12148.0
2019-03-15 12:10:00,38.12,38.16,38.12,38.15,13262.0,36.1119,36.1498,36.1119,36.1403,13262.0
2019-03-15 12:15:00,38.15,38.16,38.13,38.15,9246.0,36.1403,36.1498,36.1214,36.1403,9246.0
2019-03-15 12:20:00,38.16,38.17,38.14,38.17,16588.0,36.1498,36.1593,36.1308,36.1593,16588.0
2019-03-15 12:25:00,38.16,38.19,38.15,38.17,16209.0,36.1498,36.1782,36.1403,36.1593,16209.0
2019-03-15 12:30:00,38.17,38.19,38.16,38.19,29498.0,36.1593,36.1782,36.1498,36.1782,29498.0
2019-03-15 12:35:00,38.19,38.21,38.18,38.2,14181.0,36.1782,36.1971,36.1687,36.1877,14181.0
2019-03-15 12:40:00,38.19,38.21,38.18,38.21,11382.0,36.1782,36.1971,36.1687,36.1971,11382.0
2019-03-15 12:45:00,38.2,38.21,38.19,38.2,20791.0,36.1877,36.1971,36.1782,36.1877,20791.0
2019-03-15 12:50:00,38.2,38.23,38.19,38.21,30309.0,36.1877,36.2161,36.1782,36.1971,30309.0
2019-03-15 12:55:00,38.2,38.2,38.18,38.18,12333.0,36.1877,36.1877,36.1687,36.1687,12333.0
2019-03-15 13:00:00,38.19,38.21,38.18,38.2,25375.0,36.1782,36.1971,36.1687,36.1877,25375.0
2019-03-15 13:05:00,38.2,38.21,38.2,38.2,7034.0,36.1877,36.1971,36.1877,36.1877,7034.0
2019-03-15 13:10:00,38.2,38.2,38.19,38.19,4500.0,36.1877,36.1877,36.1782,36.1782,4500.0
2019-03-15 13:15:00,38.18,38.2,38.17,38.18,21756.0,36.1687,36.1877,36.1593,36.1687,21756.0
2019-03-15 13:20:00,38.17,38.18,38.17,38.17,5704.0,36.1593,36.1687,36.1593,36.1593,5704.0
2019-03-15 13:25:00,38.17,38.17,38.13,38.14,13264.0,36.1593,36.1593,36.1214,36.1308,13264.0
2019-03-15 13:30:00,38.14,38.16,38.14,38.15,10977.0,36.1308,36.1498,36.1308,36.1403,10977.0
2019-03-15 13:35:00,38.15,38.15,38.11,38.12,23159.0,36.1403,36.1403,36.1024,36.1119,23159.0
2019-03-15 13:40:00,38.11,38.14,38.1,38.13,46249.0,36.1024,36.1308,36.0929,36.1214,46249.0
2019-03-15 13:45:00,38.13,38.13,38.11,38.13,18694.0,36.1214,36.1214,36.1024,36.1214,18694.0
2019-03-15 13:50:00,38.13,38.14,38.1,38.1,16887.0,36.1214,36.1308,36.0929,36.0929,16887.0
2019-03-15 13:55:00,38.1,38.1,38.07,38.08,37653.0,36.0929,36.0929,36.0645,36.074,37653.0
2019-03-15 14:00:00,38.08,38.1,38.08,38.09,20887.0,36.074,36.0929,36.074,36.0835,20887.0
2019-03-15 14:05:00,38.09,38.09,38.07,38.09,23817.0,36.0835,36.0835,36.0645,36.0835,23817.0
2019-03-15 14:10:00,38.09,38.09,38.05,38.05,29740.0,36.0835,36.0835,36.0456,36.0456,29740.0
2019-03-15 14:15:00,38.05,38.07,38.05,38.06,74967.0,36.0456,36.0645,36.0456,36.0551,74967.0
2019-03-15 14:20:00,38.06,38.06,38.03,38.03,54564.0,36.0551,36.0551,36.0266,36.0266,54564.0
2019-03-15 14:25:00,38.03,38.05,38.02,38.02,51357.0,36.0266,36.0456,36.0172,36.0172,51357.0
2019-03-15 14:30:00,38.02,38.03,38.02,38.03,43884.0,36.0172,36.0266,36.0172,36.0266,43884.0
2019-03-15 14:35:00,38.03,38.04,38.01,38.04,55082.0,36.0266,36.0361,36.0077,36.0361,55082.0
2019-03-15 14:40:00,38.04,38.06,38.03,38.03,62970.0,36.0361,36.0551,36.0266,36.0266,62970.0
2019-03-15 14:45:00,38.04,38.04,38.01,38.02,40238.0,36.0361,36.0361,36.0077,36.0172,40238.0
2019-03-15 14:50:00,38.02,38.03,38.01,38.02,53160.0,36.0172,36.0266,36.0077,36.0172,53160.0
2019-03-15 14:55:00,38.03,38.03,38.0,38.01,40127.0,36.0266,36.0266,35.9982,36.0077,40127.0
2019-03-15 15:00:00,38.01,38.02,38.0,38.01,42062.0,36.0077,36.0172,35.9982,36.0077,42062.0
2019-03-15 15:05:00,38.01,38.02,38.0,38.0,22568.0,36.0077,36.0172,35.9982,35.9982,22568.0
2019-03-15 15:10:00,38.0,38.0,37.98,37.98,19519.0,35.9982,35.9982,35.9793,35.9793,19519.0
2019-03-15 15:15:00,37.98,38.01,37.97,38.0,42772.0,35.9793,36.0077,35.9698,35.9982,42772.0
2019-03-15 15:20:00,38.0,38.04,38.0,38.03,101108.0,35.9982,36.0361,35.9982,36.0266,101108.0
2019-03-15 15:25:00,38.02,38.02,38.0,38.01,39120.0,36.0172,36.0172,35.9982,36.0077,39120.0
2019-03-15 15:30:00,38.01,38.03,37.98,38.0,70837.0,36.0077,36.0266,35.9793,35.9982,70837.0
2019-03-15 15:35:00,38.0,38.01,37.94,37.94,58514.0,35.9982,36.0077,35.9414,35.9414,58514.0
2019-03-15 15:40:00,37.95,38.0,37.94,37.97,95723.0,35.9508,35.9982,35.9414,35.9698,95723.0
2019-03-15 15:45:00,37.98,37.98,37.94,37.95,100655.0,35.9793,35.9793,35.9414,35.9508,100655.0
2019-03-15 15:50:00,37.95,37.96,37.91,37.92,80749.0,35.9508,35.9603,35.913,35.9224,80749.0
2019-03-15 15:55:00,37.92,37.97,37.87,37.94,840702.0,35.9224,35.9698,35.8751,35.9414,840702.0
2019-03-18 09:30:00,37.98,38.11,37.98,38.04,128726.0,35.9793,36.1024,35.9793,36.0361,128726.0
2019-03-18 09:35:00,38.04,38.08,37.99,38.01,70401.0,36.0361,36.074,35.9887,36.0077,70401.0
2019-03-18 09:40:00,38.02,38.12,38.01,38.12,73515.0,36.0172,36.1119,36.0077,36.1119,73515.0
2019-03-18 09:45:00,38.11,38.14,38.07,38.1,80274.0,36.1024,36.1308,36.0645,36.0929,80274.0
2019-03-18 09:50:00,38.1,38.15,38.09,38.15,25342.0,36.0929,36.1403,36.0835,36.1403,25342.0
2019-03-18 09:55:00,38.16,38.18,38.13,38.15,40114.0,36.1498,36.1687,36.1214,36.1403,40114.0
2019-03-18 10:00:00,38.16,38.19,38.15,38.18,79127.0,36.1498,36.1782,36.1403,36.1687,79127.0
2019-03-18 10:05:00,38.18,38.19,38.15,38.16,12971.0,36.1687,36.1782,36.1403,36.1498,12971.0
2019-03-18 10:10:00,38.16,38.19,38.04,38.05,27173.0,36.1498,36.1782,36.0361,36.0456,27173.0
2019-03-18 10:15:00,38.04,38.08,38.01,38.06,18894.0,36.0361,36.074,36.0077,36.0551,18894.0
2019-03-18 10:20:00,38.07,38.07,38.03,38.04,34904.0,36.0645,36.0645,36.0266,36.0361,34904.0
2019-03-18 10:25:00,38.04,38.07,38.03,38.05,14007.0,36.0361,36.0645,36.0266,36.0456,14007.0
2019-03-18 10:30:00,38.05,38.05,38.03,38.05,29368.0,36.0456,36.0456,36.0266,36.0456,29368.0
2019-03-18 10:35:00,38.05,38.07,38.03,38.04,16692.0,36.0456,36.0645,36.0266,36.0361,16692.0
2019-03-18 10:40:00,38.04,38.08,38.04,38.05,27103.0,36.0361,36.074,36.0361,36.0456,27103.0
2019-03-18 10:45:00,38.06,38.12,38.06,38.12,20571.0,36.0551,36.1119,36.0551,36.1119,20571.0
2019-03-18 10:50:00,38.13,38.14,38.12,38.13,16543.0,36.1214,36.1308,36.1119,36.1214,16543.0
2019-03-18 10:55:00,38.13,38.13,38.11,38.12,11603.0,36.1214,36.1214,36.1024,36.1119,11603.0
2019-03-18 11:00:00,38.12,38.15,38.12,38.14,39430.0,36.1119,36.1403,36.1119,36.1308,39430.0
2019-03-18 11:05:00,38.14,38.16,38.13,38.13,12781.0,36.1308,36.1498,36.1214,36.1214,12781.0
2019-03-18 11:10:00,38.13,38.13,38.08,38.09,10253.0,36.1214,36.1214,36.074,36.0835,10253.0
2019-03-18 11:15:00,38.09,38.1,38.05,38.05,10417.0,36.0835,36.0929,36.0456,36.0456,10417.0
2019-03-18 11:20:00,38.05,38.05,37.98,37.98,29549.0,36.0456,36.0456,35.9793,35.9793,29549.0
2019-03-18 11:25:00,37.97,37.99,37.95,37.96,37879.0,35.9698,35.9887,35.9508,35.9603,37879.0
2019-03-18 11:30:00,37.96,37.96,37.93,37.93,13388.0,35.9603,35.9603,35.9319,35.9319,13388.0
2019-03-18 11:35:00,37.93,37.95,37.93,37.95,46252.0,35.9319,35.9508,35.9319,35.9508,46252.0
2019-03-18 11:40:00,37.95,37.98,37.94,37.96,22187.0,35.9508,35.9793,35.9414,35.9603,22187.0
2019-03-18 11:45:00,37.95,37.98,37.95,37.98,5300.0,35.9508,35.9793,35.9508,35.9793,5300.0
2019-03-18 11:50:00,37.98,37.99,37.95,37.97,15847.0,35.9793,35.9887,35.9508,35.9698,15847.0
2019-03-18 11:55:00,37.98,38.0,37.96,37.96,10298.0,35.9793,35.9982,35.9603,35.9603,10298.0
2019-03-18 12:00:00,37.97,37.98,37.95,37.97,11565.0,35.9698,35.9793,35.9508,35.9698,11565.0
2019-03-18 12:05:00,37.97,37.98,37.96,37.97,7938.0,35.9698,35.9793,35.9603,35.9698,7938.0
2019-03-18 12:10:00,37.97,37.98,37.96,37.97,8895.0,35.9698,35.9793,35.9603,35.9698,8895.0
2019-03-18 12:15:00,37.97,37.99,37.97,37.98,11866.0,35.9698,35.9887,35.9698,35.9793,11866.0
2019-03-18 12:20:00,37.98,38.0,37.97,37.98,24541.0,35.9793,35.9982,35.9698,35.9793,24541.0
2019-03-18 12:25:00,37.98,37.99,37.97,37.98,32375.0,35.9793,35.9887,35.9698,35.9793,32375.0
2019-03-18 12:30:00,37.98,37.98,37.95,37.96,61331.0,35.9793,35.9793,35.9508,35.9603,61331.0
2019-03-18 12:35:00,37.96,38.0,37.96,38.0,12895.0,35.9603,35.9982,35.9603,35.9982,12895.0
2019-03-18 12:40:00,38.0,38.02,38.0,38.02,11866.0,35.9982,36.0172,35.9982,36.0172,11866.0
2019-03-18 12:45:00,38.02,38.04,38.02,38.03,7672.0,36.0172,36.0361,36.0172,36.0266,7672.0
2019-03-18 12:50:00,38.03,38.05,38.02,38.05,7999.0,36.0266,36.0456,36.0172,36.0456,7999.0
2019-03-18 12:55:00,38.05,38.06,38.03,38.04,20436.0,36.0456,36.0551,36.0266,36.0361,20436.0
2019-03-18 13:00:00,38.04,38.05,38.04,38.05,4188.0,36.0361,36.0456,36.0361,36.0456,4188.0
2019-03-18 13:05:00,38.04,38.07,38.04,38.07,18383.0,36.0361,36.0645,36.0361,36.0645,18383.0
2019-03-18 13:10:00,38.07,38.12,38.07,38.11,23985.0,36.0645,36.1119,36.0645,36.1024,23985.0
2019-03-18 13:15:00,38.1,38.1,38.08,38.1,16290.0,36.0929,36.0929,36.074,36.0929,16290.0
2019-03-18 13:20:00,38.11,38.12,38.1,38.12,16099.0,36.1024,36.1119,36.0929,36.1119,16099.0
2019-03-18 13:25:00,38.12,38.13,38.1,38.11,17566.0,36.1119,36.1214,36.0929,36.1024,17566.0
2019-03-18 13:30:00,38.1,38.11,38.1,38.1,4904.0,36.0929,36.1024,36.0929,36.0929,4904.0
2019-03-18 13:35:00,38.1,38.12,38.1,38.12,17543.0,36.0929,36.1119,36.0929,36.1119,17543.0
2019-03-18 13:40:00,38.12,38.15,38.12,38.15,53801.0,36.1119,36.1403,36.1119,36.1403,53801.0
2019-03-18 13:45:00,38.16,38.16,38.14,38.15,34123.0,36.1498,36.1498,36.1308,36.1403,34123.0
2019-03-18 13:50:00,38.14,38.14,38.14,38.14,7421.0,36.1308,36.1308,36.1308,36.1308,7421.0
2019-03-18 13:55:00,38.14,38.14,38.12,38.14,28439.0,36.1308,36.1308,36.1119,36.1308,28439.0
2019-03-18 14:00:00,38.14,38.14,38.12,38.13,25870.0,36.1308,36.1308,36.1119,36.1214,25870.0
2019-03-18 14:05:00,38.13,38.16,38.13,38.15,17406.0,36.1214,36.1498,36.1214,36.1403,17406.0
2019-03-18 14:10:00,38.15,38.16,38.13,38.14,23882.0,36.1403,36.1498,36.1214,36.1308,23882.0
2019-03-18 14:15:00,38.14,38.16,38.14,38.16,21738.0,36.1308,36.1498,36.1308,36.1498,21738.0
2019-03-18 14:20:00,38.16,38.16,38.14,38.15,25856.0,36.1498,36.1498,36.1308,36.1403,25856.0
2019-03-18 14:25:00,38.15,38.17,38.14,38.16,8927.0,36.1403,36.1593,36.1308,36.1498,8927.0
2019-03-18 14:30:00,38.17,38.18,38.15,38.15,20182.0,36.1593,36.1687,36.1403,36.1403,20182.0
2019-03-18 14:35:00,38.15,38.16,38.15,38.15,7373.0,36.1403,36.1498,36.1403,36.1403,7373.0
2019-03-18 14:40:00,38.15,38.18,38.15,38.17,5008.0,36.1403,36.1687,36.1403,36.1593,5008.0
2019-03-18 14:45:00,38.17,38.19,38.17,38.19,7325.0,36.1593,36.1782,36.1593,36.1782,7325.0
2019-03-18 14:50:00,38.19,38.19,38.16,38.17,10762.0,36.1782,36.1782,36.1498,36.1593,10762.0
2019-03-18 14:55:00,38.16,38.18,38.15,38.16,30488.0,36.1498,36.1687,36.1403,36.1498,30488.0
2019-03-18 15:00:00,38.17,38.18,38.16,38.16,33018.0,36.1593,36.1687,36.1498,36.1498,33018.0
2019-03-18 15:05:00,38.16,38.16,38.15,38.15,7998.0,36.1498,36.1498,36.1403,36.1403,7998.0
2019-03-18 15:10:00,38.16,38.16,38.12,38.14,77049.0,36.1498,36.1498,36.1119,36.1308,77049.0
2019-03-18 15:15:00,38.14,38.16,38.14,38.16,15165.0,36.1308,36.1498,36.1308,36.1498,15165.0
2019-03-18 15:20:00,38.15,38.16,38.14,38.14,25186.0,36.1403,36.1498,36.1308,36.1308,25186.0
2019-03-18 15:25:00,38.15,38.17,38.14,38.16,51202.0,36.1403,36.1593,36.1308,36.1498,51202.0
2019-03-18 15:30:00,38.16,38.2,38.16,38.19,75502.0,36.1498,36.1877,36.1498,36.1782,75502.0
2019-03-18 15:35:00,38.18,38.19,38.16,38.18,51811.0,36.1687,36.1782,36.1498,36.1687,51811.0
2019-03-18 15:40:00,38.19,38.21,38.17,38.21,49382.0,36.1782,36.1971,36.1593,36.1971,49382.0
2019-03-18 15:45:00,38.21,38.25,38.21,38.25,146684.0,36.1971,36.235,36.1971,36.235,146684.0
2019-03-18 15:50:00,38.25,38.25,38.23,38.23,62567.0,36.235,36.235,36.2161,36.2161,62567.0
2019-03-18 15:55:00,38.23,38.24,38.2,38.21,219544.0,36.2161,36.2256,36.1877,36.1971,219544.0
2019-03-19 09:30:00,38.4,38.4,38.25,38.29,58051.0,36.3771,36.3771,36.235,36.2729,58051.0
2019-03-19 09:35:00,38.29,38.34,38.27,38.3,25232.0,36.2729,36.3203,36.254,36.2824,25232.0
2019-03-19 09:40:00,38.3,38.37,38.28,38.36,16700.0,36.2824,36.3487,36.2635,36.3392,16700.0
2019-03-19 09:45:00,38.37,38.44,38.35,38.43,49651.0,36.3487,36.415,36.3298,36.4056,49651.0
2019-03-19 09:50:00,38.43,38.43,38.37,38.39,20990.0,36.4056,36.4056,36.3487,36.3677,20990.0
2019-03-19 09:55:00,38.39,38.4,38.32,38.35,20024.0,36.3677,36.3771,36.3014,36.3298,20024.0
2019-03-19 10:00:00,38.35,38.4,38.35,38.38,16399.0,36.3298,36.3771,36.3298,36.3582,16399.0
2019-03-19 10:05:00,38.39,38.42,38.36,38.39,61914.0,36.3677,36.3961,36.3392,36.3677,61914.0
2019-03-19 10:10:00,38.38,38.38,38.36,38.38,12348.0,36.3582,36.3582,36.3392,36.3582,12348.0
2019-03-19 10:15:00,38.37,38.37,38.35,38.36,13343.0,36.3487,36.3487,36.3298,36.3392,13343.0
2019-03-19 10:20:00,38.36,38.36,38.32,38.32,62525.0,36.3392,36.3392,36.3014,36.3014,62525.0
2019-03-19 10:25:00,38.32,38.33,38.3,38.3,35971.0,36.3014,36.3108,36.2824,36.2824,35971.0
2019-03-19 10:30:00,38.3,38.33,38.28,38.32,25695.0,36.2824,36.3108,36.2635,36.3014,25695.0
2019-03-19 10:35:00,38.33,38.37,38.33,38.35,13442.0,36.3108,36.3487,36.3108,36.3298,13442.0
2019-03-19 10:40:00,38.35,38.35,38.32,38.32,7748.0,36.3298,36.3298,36.3014,36.3014,7748.0
2019-03-19 10:45:00,38.32,38.33,38.3,38.31,9405.0,36.3014,36.3108,36.2824,36.2919,9405.0
2019-03-19 10:50:00,38.31,38.31,38.27,38.27,17355.0,36.2919,36.2919,36.254,36.254,17355.0
2019-03-19 10:55:00,38.27,38.28,38.24,38.24,35893.0,36.254,36.2635,36.2256,36.2256,35893.0
2019-03-19 11:00:00,38.24,38.29,38.24,38.28,16088.0,36.2256,36.2729,36.2256,36.2635,16088.0
2019-03-19 11:05:00,38.28,38.29,38.25,38.25,4390.0,36.2635,36.2729,36.235,36.235,4390.0
2019-03-19 11:10:00,38.25,38.25,38.22,38.24,22306.0,36.235,36.235,36.2066,36.2256,22306.0
2019-03-19 11:15:00,38.24,38.24,38.18,38.19,17356.0,36.2256,36.2256,36.1687,36.1782,17356.0
2019-03-19 11:20:00,38.2,38.21,38.18,38.18,38432.0,36.1877,36.1971,36.1687,36.1687,38432.0
2019-03-19 11:25:00,38.19,38.22,38.19,38.19,23488.0,36.1782,36.2066,36.1782,36.1782,23488.0
2019-03-19 11:30:00,38.2,38.25,38.18,38.24,26364.0,36.1877,36.235,36.1687,36.2256,26364.0
2019-03-19 11:35:00,38.24,38.26,38.23,38.25,7889.0,36.2256,36.2445,36.2161,36.235,7889.0
2019-03-19 11:40:00,38.25,38.26,38.22,38.22,42211.0,36.235,36.2445,36.2066,36.2066,42211.0
2019-03-19 11:45:00,38.22,38.32,38.22,38.32,108400.0,36.2066,36.3014,36.2066,36.3014,108400.0
2019-03-19 11:50:00,38.32,38.33,38.3,38.3,66227.0,36.3014,36.3108,36.2824,36.2824,66227.0
2019-03-19 11:55:00,38.29,38.34,38.29,38.33,16388.0,36.2729,36.3203,36.2729,36.3108,16388.0
2019-03-19 12:00:00,38.34,38.37,38.33,38.36,42876.0,36.3203,36.3487,36.3108,36.3392,42876.0
2019-03-19 12:05:00,38.37,38.4,38.37,38.39,21469.0,36.3487,36.3771,36.3487,36.3677,21469.0
2019-03-19 12:10:00,38.39,38.44,38.39,38.43,142491.0,36.3677,36.415,36.3677,36.4056,142491.0
2019-03-19 12:15:00,38.44,38.44,38.42,38.43,59852.0,36.415,36.415,36.3961,36.4056,59852.0
2019-03-19 12:20:00,38.43,38.43,38.4,38.41,105587.0,36.4056,36.4056,36.3771,36.3866,105587.0
2019-03-19 12:25:00,38.41,38.42,38.39,38.4,35281.0,36.3866,36.3961,36.3677,36.3771,35281.0
2019-03-19 12:30:00,38.39,38.4,38.35,38.36,52335.0,36.3677,36.3771,36.3298,36.3392,52335.0
2019-03-19 12:35:00,38.36,38.36,38.31,38.31,82261.0,36.3392,36.3392,36.2919,36.2919,82261.0
2019-03-19 12:40:00,38.32,38.33,38.31,38.31,28285.0,36.3014,36.3108,36.2919,36.2919,28285.0
2019-03-19 12:45:00,38.31,38.32,38.15,38.15,92546.0,36.2919,36.3014,36.1403,36.1403,92546.0
2019-03-19 12:50:00,38.15,38.19,38.12,38.12,46447.0,36.1403,36.1782,36.1119,36.1119,46447.0
2019-03-19 12:55:00,38.12,38.18,38.12,38.18,20719.0,36.1119,36.1687,36.1119,36.1687,20719.0
2019-03-19 13:00:00,38.19,38.21,38.17,38.2,47972.0,36.1782,36.1971,36.1593,36.1877,47972.0
2019-03-19 13:05:00,38.2,38.21,38.17,38.17,106864.0,36.1877,36.1971,36.1593,36.1593,106864.0
2019-03-19 13:10:00,38.17,38.2,38.16,38.19,31718.0,36.1593,36.1877,36.1498,36.1782,31718.0
2019-03-19 13:15:00,38.19,38.19,38.17,38.18,8798.0,36.1782,36.1782,36.1593,36.1687,8798.0
2019-03-19 13:20:00,38.18,38.19,38.16,38.16,21884.0,36.1687,36.1782,36.1498,36.1498,21884.0
2019-03-19 13:25:00,38.16,38.17,38.14,38.15,40104.0,36.1498,36.1593,36.1308,36.1403,40104.0
2019-03-19 13:30:00,38.15,38.16,38.14,38.15,6700.0,36.1403,36.1498,36.1308,36.1403,6700.0
2019-03-19 13:35:00,38.16,38.16,38.13,38.13,28149.0,36.1498,36.1498,36.1214,36.1214,28149.0
2019-03-19 13:40:00,38.14,38.15,38.11,38.11,25499.0,36.1308,36.1403,36.1024,36.1024,25499.0
2019-03-19 13:45:00,38.11,38.11,38.08,38.1,40111.0,36.1024,36.1024,36.074,36.0929,40111.0
2019-03-19 13:50:00,38.11,38.11,38.09,38.1,15981.0,36.1024,36.1024,36.0835,36.0929,15981.0
2019-03-19 13:55:00,38.1,38.1,38.07,38.07,10406.0,36.0929,36.0929,36.0645,36.0645,10406.0
2019-03-19 14:00:00,38.07,38.08,38.05,38.06,58136.0,36.0645,36.074,36.0456,36.0551,58136.0
2019-03-19 14:05:00,38.07,38.08,38.05,38.05,13169.0,36.0645,36.074,36.0456,36.0456,13169.0
2019-03-19 14:10:00,38.05,38.05,38.01,38.04,13050.0,36.0456,36.0456,36.0077,36.0361,13050.0
2019-03-19 14:15:00,38.03,38.03,38.0,38.02,8353.0,36.0266,36.0266,35.9982,36.0172,8353.0
2019-03-19 14:20:00,38.02,38.03,38.0,38.0,8652.0,36.0172,36.0266,35.9982,35.9982,8652.0
2019-03-19 14:25:00,38.0,38.03,38.0,38.01,25563.0,35.9982,36.0266,35.9982,36.0077,25563.0
2019-03-19 14:30:00,38.02,38.02,37.98,37.98,8328.0,36.0172,36.0172,35.9793,35.9793,8328.0
2019-03-19 14:35:00,37.97,38.0,37.97,37.99,11677.0,35.9698,35.9982,35.9698,35.9887,11677.0
2019-03-19 14:40:00,37.99,38.03,37.99,38.03,7695.0,35.9887,36.0266,35.9887,36.0266,7695.0
2019-03-19 14:45:00,38.03,38.04,38.0,38.02,5350.0,36.0266,36.0361,35.9982,36.0172,5350.0
2019-03-19 14:50:00,38.01,38.01,37.98,37.98,3413.0,36.0077,36.0077,35.9793,35.9793,3413.0
2019-03-19 14:55:00,37.98,37.98,37.94,37.95,26179.0,35.9793,35.9793,35.9414,35.9508,26179.0
2019-03-19 15:00:00,37.96,38.0,37.96,37.96,34602.0,35.9603,35.9982,35.9603,35.9603,34602.0
2019-03-19 15:05:00,37.97,37.99,37.96,37.96,55813.0,35.9698,35.9887,35.9603,35.9603,55813.0
2019-03-19 15:10:00,37.96,37.96,37.91,37.92,15048.0,35.9603,35.9603,35.913,35.9224,15048.0
2019-03-19 15:15:00,37.92,37.93,37.88,37.89,35121.0,35.9224,35.9319,35.8845,35.894,35121.0
2019-03-19 15:20:00,37.89,37.89,37.83,37.83,32050.0,35.894,35.894,35.8372,35.8372,32050.0
2019-03-19 15:25:00,37.83,37.84,37.81,37.82,38741.0,35.8372,35.8466,35.8182,35.8277,38741.0
2019-03-19 15:30:00,37.83,37.85,37.81,37.83,45824.0,35.8372,35.8561,35.8182,35.8372,45824.0
2019-03-19 15:35:00,37.82,37.82,37.75,37.75,39760.0,35.8277,35.8277,35.7614,35.7614,39760.0
2019-03-19 15:40:00,37.75,37.75,37.69,37.71,101811.0,35.7614,35.7614,35.7045,35.7235,101811.0
2019-03-19 15:45:00,37.72,37.76,37.72,37.76,62131.0,35.733,35.7709,35.733,35.7709,62131.0
2019-03-19 15:50:00,37.76,37.77,37.71,37.72,82639.0,35.7709,35.7803,35.7235,35.733,82639.0
2019-03-19 15:55:00,37.72,37.81,37.71,37.81,205120.0,35.733,35.8182,35.7235,35.8182,205120.0
2019-03-20 09:30:00,37.73,37.84,37.73,37.8,37978.0,35.7424,35.8466,35.7424,35.8087,37978.0
2019-03-20 09:35:00,37.79,37.81,37.7,37.72,53231.0,35.7993,35.8182,35.714,35.733,53231.0
2019-03-20 09:40:00,37.72,37.76,37.72,37.73,32353.0,35.733,35.7709,35.733,35.7424,32353.0
2019-03-20 09:45:00,37.73,37.73,37.68,37.7,21175.0,35.7424,35.7424,35.6951,35.714,21175.0
2019-03-20 09:50:00,37.7,37.71,37.62,37.62,14280.0,35.714,35.7235,35.6382,35.6382,14280.0
2019-03-20 09:55:00,37.61,37.63,37.55,37.57,25612.0,35.6288,35.6477,35.5719,35.5909,25612.0
2019-03-20 10:00:00,37.58,37.61,37.57,37.59,13666.0,35.6003,35.6288,35.5909,35.6098,13666.0
2019-03-20 10:05:00,37.59,37.66,37.58,37.65,24860.0,35.6098,35.6761,35.6003,35.6666,24860.0
2019-03-20 10:10:00,37.64,37.64,37.54,37.56,10672.0,35.6572,35.6572,35.5624,35.5814,10672.0
2019-03-20 10:15:00,37.56,37.56,37.52,37.53,7540.0,35.5814,35.5814,35.5435,35.553,7540.0
2019-03-20 10:20:00,37.53,37.53,37.48,37.52,24648.0,35.553,35.553,35.5056,35.5435,24648.0
2019-03-20 10:25:00,37.52,37.55,37.51,37.52,8351.0,35.5435,35.5719,35.534,35.5435,8351.0
2019-03-20 10:30:00,37.52,37.53,37.48,37.48,20347.0,35.5435,35.553,35.5056,35.5056,20347.0
2019-03-20 10:35:00,37.49,37.52,37.48,37.5,15039.0,35.5151,35.5435,35.5056,35.5246,15039.0
2019-03-20 10:40:00,37.5,37.52,37.47,37.48,42003.0,35.5246,35.5435,35.4961,35.5056,42003.0
2019-03-20 10:45:00,37.48,37.53,37.48,37.53,6792.0,35.5056,35.553,35.5056,35.553,6792.0
2019-03-20 10:50:00,37.53,37.54,37.52,37.53,8771.0,35.553,35.5624,35.5435,35.553,8771.0
2019-03-20 10:55:00,37.52,37.53,37.51,37.52,7606.0,35.5435,35.553,35.534,35.5435,7606.0
2019-03-20 11:00:00,37.53,37.58,37.53,37.54,23042.0,35.553,35.6003,35.553,35.5624,23042.0
2019-03-20 11:05:00,37.54,37.54,37.5,37.52,17925.0,35.5624,35.5624,35.5246,35.5435,17925.0
2019-03-20 11:10:00,37.52,37.52,37.48,37.5,14619.0,35.5435,35.5435,35.5056,35.5246,14619.0
2019-03-20 11:15:00,37.49,37.5,37.47,37.5,8748.0,35.5151,35.5246,35.4961,35.5246,8748.0
2019-03-20 11:20:00,37.49,37.49,37.45,37.46,60975.0,35.5151,35.5151,35.4772,35.4867,60975.0
2019-03-20 11:25:00,37.46,37.46,37.43,37.43,5152.0,35.4867,35.4867,35.4582,35.4582,5152.0
2019-03-20 11:30:00,37.43,37.44,37.41,37.42,11938.0,35.4582,35.4677,35.4393,35.4488,11938.0
2019-03-20 11:35:00,37.42,37.42,37.36,37.36,3616.0,35.4488,35.4488,35.3919,35.3919,3616.0
2019-03-20 11:40:00,37.36,37.36,37.28,37.28,9747.0,35.3919,35.3919,35.3161,35.3161,9747.0
2019-03-20 11:45:00,37.28,37.29,37.22,37.22,19198.0,35.3161,35.3256,35.2593,35.2593,19198.0
2019-03-20 11:50:00,37.22,37.23,37.17,37.18,19158.0,35.2593,35.2688,35.2119,35.2214,19158.0
2019-03-20 11:55:00,37.19,37.19,37.12,37.15,28026.0,35.2309,35.2309,35.1646,35.193,28026.0
2019-03-20 12:00:00,37.15,37.19,37.15,37.19,4742.0,35.193,35.2309,35.193,35.2309,4742.0
2019-03-20 12:05:00,37.19,37.24,37.19,37.24,20331.0,35.2309,35.2782,35.2309,35.2782,20331.0
2019-03-20 12:10:00,37.24,37.24,37.2,37.2,31979.0,35.2782,35.2782,35.2404,35.2404,31979.0
2019-03-20 12:15:00,37.21,37.22,37.2,37.2,5984.0,35.2498,35.2593,35.2404,35.2404,5984.0
2019-03-20 12:20:00,37.2,37.21,37.14,37.15,102593.0,35.2404,35.2498,35.1835,35.193,102593.0
2019-03-20 12:25:00,37.15,37.17,37.14,37.16,9315.0,35.193,35.2119,35.1835,35.2025,9315.0
2019-03-20 12:30:00,37.15,37.16,37.07,37.08,69306.0,35.193,35.2025,35.1172,35.1267,69306.0
2019-03-20 12:35:00,37.07,37.12,37.06,37.12,35423.0,35.1172,35.1646,35.1077,35.1646,35423.0
2019-03-20 12:40:00,37.13,37.16,37.13,37.16,10073.0,35.174,35.2025,35.174,35.2025,10073.0
2019-03-20 12:45:00,37.16,37.19,37.15,37.18,9122.0,35.2025,35.2309,35.193,35.2214,9122.0
2019-03-20 12:50:00,37.18,37.21,37.16,37.2,13769.0,35.2214,35.2498,35.2025,35.2404,13769.0
2019-03-20 12:55:00,37.2,37.24,37.19,37.24,13406.0,35.2404,35.2782,35.2309,35.2782,13406.0
2019-03-20 13:00:00,37.23,37.26,37.22,37.24,8539.0,35.2688,35.2972,35.2593,35.2782,8539.0
2019-03-20 13:05:00,37.25,37.27,37.24,37.26,24123.0,35.2877,35.3067,35.2782,35.2972,24123.0
2019-03-20 13:10:00,37.26,37.31,37.26,37.3,5749.0,35.2972,35.3446,35.2972,35.3351,5749.0
2019-03-20 13:15:00,37.29,37.3,37.28,37.29,13536.0,35.3256,35.3351,35.3161,35.3256,13536.0
2019-03-20 13:20:00,37.29,37.29,37.27,37.28,8747.0,35.3256,35.3256,35.3067,35.3161,8747.0
2019-03-20 13:25:00,37.28,37.29,37.27,37.28,21802.0,35.3161,35.3256,35.3067,35.3161,21802.0
2019-03-20 13:30:00,37.29,37.3,37.28,37.29,18731.0,35.3256,35.3351,35.3161,35.3256,18731.0
2019-03-20 13:35:00,37.3,37.34,37.29,37.33,26483.0,35.3351,35.373,35.3256,35.3635,26483.0
2019-03-20 13:40:00,37.33,37.35,37.32,37.33,18331.0,35.3635,35.3825,35.354,35.3635,18331.0
2019-03-20 13:45:00,37.34,37.35,37.34,37.35,4738.0,35.373,35.3825,35.373,35.3825,4738.0
2019-03-20 13:50:00,37.34,37.38,37.34,37.38,15810.0,35.373,35.4109,35.373,35.4109,15810.0
2019-03-20 13:55:00,37.37,37.46,37.37,37.43,51282.0,35.4014,35.4867,35.4014,35.4582,51282.0
2019-03-20 14:00:00,37.44,37.76,37.44,37.74,236967.0,35.4677,35.7709,35.4677,35.7519,236967.0
2019-03-20 14:05:00,37.73,37.78,37.72,37.76,94326.0,35.7424,35.7898,35.733,35.7709,94326.0
2019-03-20 14:10:00,37.77,37.8,37.68,37.74,194672.0,35.7803,35.8087,35.6951,35.7519,194672.0
2019-03-20 14:15:00,37.76,37.76,37.65,37.66,49028.0,35.7709,35.7709,35.6666,35.6761,49028.0
2019-03-20 14:20:00,37.66,37.76,37.65,37.72,40742.0,35.6761,35.7709,35.6666,35.733,40742.0
2019-03-20 14:25:00,37.72,37.8,37.72,37.8,45193.0,35.733,35.8087,35.733,35.8087,45193.0
2019-03-20 14:30:00,37.81,37.91,37.81,37.83,72230.0,35.8182,35.913,35.8182,35.8372,72230.0
2019-03-20 14:35:00,37.84,37.89,37.81,37.88,40185.0,35.8466,35.894,35.8182,35.8845,40185.0
2019-03-20 14:40:00,37.88,37.92,37.85,37.89,42689.0,35.8845,35.9224,35.8561,35.894,42689.0
2019-03-20 14:45:00,37.88,37.94,37.87,37.92,29998.0,35.8845,35.9414,35.8751,35.9224,29998.0
2019-03-20 14:50:00,37.92,37.96,37.9,37.9,31616.0,35.9224,35.9603,35.9035,35.9035,31616.0
2019-03-20 14:55:00,37.88,37.9,37.85,37.88,32120.0,35.8845,35.9035,35.8561,35.8845,32120.0
2019-03-20 15:00:00,37.88,37.98,37.85,37.86,81350.0,35.8845,35.9793,35.8561,35.8656,81350.0
2019-03-20 15:05:00,37.85,37.87,37.81,37.83,27023.0,35.8561,35.8751,35.8182,35.8372,27023.0
2019-03-20 15:10:00,37.85,37.87,37.84,37.87,582455.0,35.8561,35.8751,35.8466,35.8751,582455.0
2019-03-20 15:15:00,37.88,37.92,37.86,37.87,167083.0,35.8845,35.9224,35.8656,35.8751,167083.0
2019-03-20 15:20:00,37.88,37.88,37.8,37.8,29092.0,35.8845,35.8845,35.8087,35.8087,29092.0
2019-03-20 15:25:00,37.8,37.81,37.72,37.75,50369.0,35.8087,35.8182,35.733,35.7614,50369.0
2019-03-20 15:30:00,37.75,37.75,37.6,37.62,57016.0,35.7614,35.7614,35.6193,35.6382,57016.0
2019-03-20 15:35:00,37.63,37.64,37.6,37.61,34899.0,35.6477,35.6572,35.6193,35.6288,34899.0
2019-03-20 15:40:00,37.6,37.62,37.57,37.6,111773.0,35.6193,35.6382,35.5909,35.6193,111773.0
2019-03-20 15:45:00,37.61,37.66,37.61,37.63,135991.0,35.6288,35.6761,35.6288,35.6477,135991.0
2019-03-20 15:50:00,37.62,37.62,37.57,37.58,54209.0,35.6382,35.6382,35.5909,35.6003,54209.0
2019-03-20 15:55:00,37.57,37.59,37.54,37.57,259102.0,35.5909,35.6098,35.5624,35.5909,259102.0
2019-03-21 09:30:00,37.53,37.81,37.53,37.8,67264.0,35.553,35.8182,35.553,35.8087,67264.0
2019-03-21 09:35:00,37.81,37.94,37.74,37.89,237343.0,35.8182,35.9414,35.7519,35.894,237343.0
2019-03-21 09:40:00,37.88,37.93,37.84,37.91,49801.0,35.8845,35.9319,35.8466,35.913,49801.0
2019-03-21 09:45:00,37.91,37.96,37.87,37.95,38188.0,35.913,35.9603,35.8751,35.9508,38188.0
2019-03-21 09:50:00,37.95,37.98,37.9,37.97,29770.0,35.9508,35.9793,35.9035,35.9698,29770.0
2019-03-21 09:55:00,37.97,38.0,37.93,37.93,44392.0,35.9698,35.9982,35.9319,35.9319,44392.0
2019-03-21 10:00:00,37.93,38.01,37.92,38.01,62461.0,35.9319,36.0077,35.9224,36.0077,62461.0
2019-03-21 10:05:00,38.01,38.05,37.99,38.01,65215.0,36.0077,36.0456,35.9887,36.0077,65215.0
2019-03-21 10:10:00,38.02,38.02,37.96,37.99,43002.0,36.0172,36.0172,35.9603,35.9887,43002.0
2019-03-21 10:15:00,37.98,38.02,37.97,37.99,30252.0,35.9793,36.0172,35.9698,35.9887,30252.0
2019-03-21 10:20:00,37.99,38.01,37.98,38.01,33501.0,35.9887,36.0077,35.9793,36.0077,33501.0
2019-03-21 10:25:00,38.01,38.07,38.0,38.02,59958.0,36.0077,36.0645,35.9982,36.0172,59958.0
2019-03-21 10:30:00,38.02,38.05,38.0,38.05,69645.0,36.0172,36.0456,35.9982,36.0456,69645.0
2019-03-21 10:35:00,38.05,38.06,37.99,38.05,66640.0,36.0456,36.0551,35.9887,36.0456,66640.0
2019-03-21 10:40:00,38.06,38.06,38.03,38.05,26777.0,36.0551,36.0551,36.0266,36.0456,26777.0
2019-03-21 10:45:00,38.05,38.09,38.04,38.08,62045.0,36.0456,36.0835,36.0361,36.074,62045.0
2019-03-21 10:50:00,38.08,38.14,38.07,38.14,37318.0,36.074,36.1308,36.0645,36.1308,37318.0
2019-03-21 10:55:00,38.14,38.18,38.13,38.17,101545.0,36.1308,36.1687,36.1214,36.1593,101545.0
2019-03-21 11:00:00,38.17,38.31,38.16,38.29,98838.0,36.1593,36.2919,36.1498,36.2729,98838.0
2019-03-21 11:05:00,38.28,38.28,38.22,38.22,77630.0,36.2635,36.2635,36.2066,36.2066,77630.0
2019-03-21 11:10:00,38.22,38.22,38.17,38.19,34833.0,36.2066,36.2066,36.1593,36.1782,34833.0
2019-03-21 11:15:00,38.19,38.21,38.17,38.21,167122.0,36.1782,36.1971,36.1593,36.1971,167122.0
2019-03-21 11:20:00,38.21,38.24,38.2,38.22,29938.0,36.1971,36.2256,36.1877,36.2066,29938.0
2019-03-21 11:25:00,38.22,38.25,38.21,38.22,31171.0,36.2066,36.235,36.1971,36.2066,31171.0
2019-03-21 11:30:00,38.21,38.26,38.19,38.25,134319.0,36.1971,36.2445,36.1782,36.235,134319.0
2019-03-21 11:35:00,38.24,38.3,38.23,38.28,43946.0,36.2256,36.2824,36.2161,36.2635,43946.0
2019-03-21 11:40:00,38.28,38.35,38.27,38.32,36803.0,36.2635,36.3298,36.254,36.3014,36803.0
2019-03-21 11:45:00,38.32,38.38,38.31,38.38,56229.0,36.3014,36.3582,36.2919,36.3582,56229.0
2019-03-21 11:50:00,38.38,38.41,38.37,38.41,59288.0,36.3582,36.3866,36.3487,36.3866,59288.0
2019-03-21 11:55:00,38.4,38.46,38.4,38.46,30332.0,36.3771,36.434,36.3771,36.434,30332.0
2019-03-21 12:00:00,38.45,38.45,38.39,38.4,60215.0,36.4245,36.4245,36.3677,36.3771,60215.0
2019-03-21 12:05:00,38.41,38.43,38.38,38.38,107774.0,36.3866,36.4056,36.3582,36.3582,107774.0
2019-03-21 12:10:00,38.39,38.44,38.39,38.43,11458.0,36.3677,36.415,36.3677,36.4056,11458.0
2019-03-21 12:15:00,38.44,38.47,38.43,38.43,26748.0,36.415,36.4435,36.4056,36.4056,26748.0
2019-03-21 12:20:00,38.42,38.45,38.42,38.43,33808.0,36.3961,36.4245,36.3961,36.4056,33808.0
2019-03-21 12:25:00,38.43,38.43,38.36,38.36,39376.0,36.4056,36.4056,36.3392,36.3392,39376.0
2019-03-21 12:30:00,38.37,38.37,38.32,38.33,41785.0,36.3487,36.3487,36.3014,36.3108,41785.0
2019-03-21 12:35:00,38.33,38.33,38.29,38.3,49065.0,36.3108,36.3108,36.2729,36.2824,49065.0
2019-03-21 12:40:00,38.3,38.36,38.3,38.34,112868.0,36.2824,36.3392,36.2824,36.3203,112868.0
2019-03-21 12:45:00,38.34,38.35,38.31,38.33,28073.0,36.3203,36.3298,36.2919,36.3108,28073.0
2019-03-21 12:50:00,38.34,38.34,38.3,38.31,16457.0,36.3203,36.3203,36.2824,36.2919,16457.0
2019-03-21 12:55:00,38.32,38.32,38.31,38.31,31643.0,36.3014,36.3014,36.2919,36.2919,31643.0
2019-03-21 13:00:00,38.32,38.36,38.31,38.36,32034.0,36.3014,36.3392,36.2919,36.3392,32034.0
2019-03-21 13:05:00,38.36,38.38,38.36,38.37,17591.0,36.3392,36.3582,36.3392,36.3487,17591.0
2019-03-21 13:10:00,38.37,38.37,38.34,38.34,25132.0,36.3487,36.3487,36.3203,36.3203,25132.0
2019-03-21 13:15:00,38.34,38.34,38.32,38.32,4084.0,36.3203,36.3203,36.3014,36.3014,4084.0
2019-03-21 13:20:00,38.31,38.31,38.29,38.31,16849.0,36.2919,36.2919,36.2729,36.2919,16849.0
2019-03-21 13:25:00,38.32,38.36,38.32,38.36,28234.0,36.3014,36.3392,36.3014,36.3392,28234.0
2019-03-21 13:30:00,38.37,38.38,38.33,38.33,16669.0,36.3487,36.3582,36.3108,36.3108,16669.0
2019-03-21 13:35:00,38.32,38.33,38.28,38.29,15244.0,36.3014,36.3108,36.2635,36.2729,15244.0
2019-03-21 13:40:00,38.3,38.34,38.3,38.31,23402.0,36.2824,36.3203,36.2824,36.2919,23402.0
2019-03-21 13:45:00,38.31,38.34,38.31,38.34,16110.0,36.2919,36.3203,36.2919,36.3203,16110.0
2019-03-21 13:50:00,38.34,38.36,38.32,38.36,21752.0,36.3203,36.3392,36.3014,36.3392,21752.0
2019-03-21 13:55:00,38.36,38.36,38.3,38.3,20203.0,36.3392,36.3392,36.2824,36.2824,20203.0
2019-03-21 14:00:00,38.3,38.34,38.3,38.34,15664.0,36.2824,36.3203,36.2824,36.3203,15664.0
2019-03-21 14:05:00,38.34,38.34,38.32,38.34,8903.0,36.3203,36.3203,36.3014,36.3203,8903.0
2019-03-21 14:10:00,38.34,38.36,38.32,38.34,19534.0,36.3203,36.3392,36.3014,36.3203,19534.0
2019-03-21 14:15:00,38.34,38.35,38.33,38.34,16334.0,36.3203,36.3298,36.3108,36.3203,16334.0
2019-03-21 14:20:00,38.35,38.36,38.33,38.33,33165.0,36.3298,36.3392,36.3108,36.3108,33165.0
2019-03-21 14:25:00,38.33,38.34,38.32,38.34,5318.0,36.3108,36.3203,36.3014,36.3203,5318.0
2019-03-21 14:30:00,38.34,38.38,38.34,38.37,8953.0,36.3203,36.3582,36.3203,36.3487,8953.0
2019-03-21 14:35:00,38.37,38.4,38.36,38.4,21118.0,36.3487,36.3771,36.3392,36.3771,21118.0
2019-03-21 14:40:00,38.39,38.43,38.38,38.42,27767.0,36.3677,36.4056,36.3582,36.3961,27767.0
2019-03-21 14:45:00,38.42,38.43,38.4,38.43,36550.0,36.3961,36.4056,36.3771,36.4056,36550.0
2019-03-21 14:50:00,38.43,38.44,38.39,38.4,87560.0,36.4056,36.415,36.3677,36.3771,87560.0
2019-03-21 14:55:00,38.4,38.4,38.34,38.34,22061.0,36.3771,36.3771,36.3203,36.3203,22061.0
2019-03-21 15:00:00,38.34,38.39,38.33,38.38,22589.0,36.3203,36.3677,36.3108,36.3582,22589.0
2019-03-21 15:05:00,38.38,38.43,38.38,38.38,20562.0,36.3582,36.4056,36.3582,36.3582,20562.0
2019-03-21 15:10:00,38.38,38.38,38.3,38.31,35104.0,36.3582,36.3582,36.2824,36.2919,35104.0
2019-03-21 15:15:00,38.31,38.31,38.28,38.3,14503.0,36.2919,36.2919,36.2635,36.2824,14503.0
2019-03-21 15:20:00,38.31,38.35,38.3,38.34,31251.0,36.2919,36.3298,36.2824,36.3203,31251.0
2019-03-21 15:25:00,38.34,38.37,38.31,38.31,52914.0,36.3203,36.3487,36.2919,36.2919,52914.0
2019-03-21 15:30:00,38.32,38.36,38.3,38.32,54942.0,36.3014,36.3392,36.2824,36.3014,54942.0
2019-03-21 15:35:00,38.32,38.34,38.29,38.33,42872.0,36.3014,36.3203,36.2729,36.3108,42872.0
2019-03-21 15:40:00,38.32,38.37,38.31,38.35,37968.0,36.3014,36.3487,36.2919,36.3298,37968.0
2019-03-21 15:45:00,38.34,38.35,38.3,38.3,74130.0,36.3203,36.3298,36.2824,36.2824,74130.0
2019-03-21 15:50:00,38.3,38.34,38.29,38.32,91102.0,36.2824,36.3203,36.2729,36.3014,91102.0
2019-03-21 15:55:00,38.31,38.33,38.29,38.31,326741.0,36.2919,36.3108,36.2729,36.2919,326741.0
2019-03-22 09:30:00,38.17,38.27,38.16,38.17,127967.0,36.1593,36.254,36.1498,36.1593,127967.0
2019-03-22 09:35:00,38.17,38.21,38.07,38.11,105926.0,36.1593,36.1971,36.0645,36.1024,105926.0
2019-03-22 09:40:00,38.12,38.17,38.11,38.13,81356.0,36.1119,36.1593,36.1024,36.1214,81356.0
2019-03-22 09:45:00,38.12,38.13,38.0,38.0,25538.0,36.1119,36.1214,35.9982,35.9982,25538.0
2019-03-22 09:50:00,38.01,38.06,37.95,37.98,39854.0,36.0077,36.0551,35.9508,35.9793,39854.0
2019-03-22 09:55:00,37.97,38.0,37.94,37.99,71519.0,35.9698,35.9982,35.9414,35.9887,71519.0
2019-03-22 10:00:00,37.99,38.21,37.99,38.15,337102.0,35.9887,36.1971,35.9887,36.1403,337102.0
2019-03-22 10:05:00,38.14,38.21,38.13,38.18,152756.0,36.1308,36.1971,36.1214,36.1687,152756.0
2019-03-22 10:10:00,38.18,38.2,38.14,38.16,55396.0,36.1687,36.1877,36.1308,36.1498,55396.0
2019-03-22 10:15:00,38.17,38.31,38.17,38.3,234321.0,36.1593,36.2919,36.1593,36.2824,234321.0
2019-03-22 10:20:00,38.29,38.42,38.27,38.34,429727.0,36.2729,36.3961,36.254,36.3203,429727.0
2019-03-22 10:25:00,38.34,38.34,38.21,38.22,100771.0,36.3203,36.3203,36.1971,36.2066,100771.0
2019-03-22 10:30:00,38.22,38.3,38.22,38.28,52419.0,36.2066,36.2824,36.2066,36.2635,52419.0
2019-03-22 10:35:00,38.28,38.31,38.25,38.27,45653.0,36.2635,36.2919,36.235,36.254,45653.0
2019-03-22 10:40:00,38.26,38.26,38.19,38.23,47568.0,36.2445,36.2445,36.1782,36.2161,47568.0
2019-03-22 10:45:00,38.23,38.23,38.15,38.15,32363.0,36.2161,36.2161,36.1403,36.1403,32363.0
2019-03-22 10:50:00,38.15,38.16,38.1,38.15,36265.0,36.1403,36.1498,36.0929,36.1403,36265.0
2019-03-22 10:55:00,38.16,38.18,38.08,38.08,24924.0,36.1498,36.1687,36.074,36.074,24924.0
2019-03-22 11:00:00,38.07,38.09,38.02,38.03,106109.0,36.0645,36.0835,36.0172,36.0266,106109.0
2019-03-22 11:05:00,38.02,38.03,37.99,38.0,49307.0,36.0172,36.0266,35.9887,35.9982,49307.0
2019-03-22 11:10:00,38.01,38.03,37.96,38.02,29296.0,36.0077,36.0266,35.9603,36.0172,29296.0
2019-03-22 11:15:00,38.03,38.08,37.96,38.05,34587.0,36.0266,36.074,35.9603,36.0456,34587.0
2019-03-22 11:20:00,38.05,38.06,37.96,37.96,21867.0,36.0456,36.0551,35.9603,35.9603,21867.0
2019-03-22 11:25:00,37.96,38.01,37.95,37.99,25498.0,35.9603,36.0077,35.9508,35.9887,25498.0
2019-03-22 11:30:00,37.98,38.0,37.94,37.96,20762.0,35.9793,35.9982,35.9414,35.9603,20762.0
2019-03-22 11:35:00,37.95,37.95,37.89,37.9,47706.0,35.9508,35.9508,35.894,35.9035,47706.0
2019-03-22 11:40:00,37.9,37.92,37.88,37.9,41163.0,35.9035,35.9224,35.8845,35.9035,41163.0
2019-03-22 11:45:00,37.89,37.92,37.87,37.89,23061.0,35.894,35.9224,35.8751,35.894,23061.0
2019-03-22 11:50:00,37.88,37.89,37.81,37.82,21432.0,35.8845,35.894,35.8182,35.8277,21432.0
2019-03-22 11:55:00,37.82,37.85,37.74,37.74,25847.0,35.8277,35.8561,35.7519,35.7519,25847.0
2019-03-22 12:00:00,37.74,37.82,37.73,37.8,48896.0,35.7519,35.8277,35.7424,35.8087,48896.0
2019-03-22 12:05:00,37.79,37.79,37.73,37.76,47544.0,35.7993,35.7993,35.7424,35.7709,47544.0
2019-03-22 12:10:00,37.75,37.77,37.72,37.72,23219.0,35.7614,35.7803,35.733,35.733,23219.0
2019-03-22 12:15:00,37.72,37.78,37.72,37.74,14317.0,35.733,35.7898,35.733,35.7519,14317.0
2019-03-22 12:20:00,37.75,37.8,37.74,37.76,27987.0,35.7614,35.8087,35.7519,35.7709,27987.0
2019-03-22 12:25:00,37.76,37.76,37.71,37.73,34506.0,35.7709,35.7709,35.7235,35.7424,34506.0
2019-03-22 12:30:00,37.72,37.77,37.72,37.77,58410.0,35.733,35.7803,35.733,35.7803,58410.0
2019-03-22 12:35:00,37.76,37.78,37.72,37.73,109635.0,35.7709,35.7898,35.733,35.7424,109635.0
2019-03-22 12:40:00,37.72,37.72,37.66,37.68,31977.0,35.733,35.733,35.6761,35.6951,31977.0
2019-03-22 12:45:00,37.68,37.74,37.68,37.71,19051.0,35.6951,35.7519,35.6951,35.7235,19051.0
2019-03-22 12:50:00,37.7,37.8,37.7,37.8,28915.0,35.714,35.8087,35.714,35.8087,28915.0
2019-03-22 12:55:00,37.78,37.82,37.77,37.82,43477.0,35.7898,35.8277,35.7803,35.8277,43477.0
2019-03-22 13:00:00,37.82,37.88,37.81,37.86,18973.0,35.8277,35.8845,35.8182,35.8656,18973.0
2019-03-22 13:05:00,37.85,37.9,37.84,37.89,15327.0,35.8561,35.9035,35.8466,35.894,15327.0
2019-03-22 13:10:00,37.89,37.91,37.85,37.86,24861.0,35.894,35.913,35.8561,35.8656,24861.0
2019-03-22 13:15:00,37.87,37.88,37.85,37.87,12568.0,35.8751,35.8845,35.8561,35.8751,12568.0
2019-03-22 13:20:00,37.88,37.88,37.83,37.86,17541.0,35.8845,35.8845,35.8372,35.8656,17541.0
2019-03-22 13:25:00,37.86,37.87,37.85,37.86,26585.0,35.8656,35.8751,35.8561,35.8656,26585.0
2019-03-22 13:30:00,37.86,37.92,37.86,37.87,10115.0,35.8656,35.9224,35.8656,35.8751,10115.0
2019-03-22 13:35:00,37.87,37.89,37.86,37.87,51929.0,35.8751,35.894,35.8656,35.8751,51929.0
2019-03-22 13:40:00,37.87,37.91,37.87,37.91,29603.0,35.8751,35.913,35.8751,35.913,29603.0
2019-03-22 13:45:00,37.91,37.91,37.88,37.89,25578.0,35.913,35.913,35.8845,35.894,25578.0
2019-03-22 13:50:00,37.89,37.91,37.85,37.88,21481.0,35.894,35.913,35.8561,35.8845,21481.0
2019-03-22 13:55:00,37.87,37.87,37.79,37.81,69613.0,35.8751,35.8751,35.7993,35.8182,69613.0
2019-03-22 14:00:00,37.81,37.87,37.81,37.87,19575.0,35.8182,35.8751,35.8182,35.8751,19575.0
2019-03-22 14:05:00,37.88,37.88,37.85,37.86,6192.0,35.8845,35.8845,35.8561,35.8656,6192.0
2019-03-22 14:10:00,37.87,37.93,37.87,37.93,36021.0,35.8751,35.9319,35.8751,35.9319,36021.0
2019-03-22 14:15:00,37.93,37.98,37.93,37.97,15555.0,35.9319,35.9793,35.9319,35.9698,15555.0
2019-03-22 14:20:00,37.97,38.0,37.97,37.98,17493.0,35.9698,35.9982,35.9698,35.9793,17493.0
2019-03-22 14:25:00,37.96,37.97,37.92,37.93,25502.0,35.9603,35.9698,35.9224,35.9319,25502.0
2019-03-22 14:30:00,37.93,37.94,37.89,37.9,19809.0,35.9319,35.9414,35.894,35.9035,19809.0
2019-03-22 14:35:00,37.9,37.92,37.9,37.91,30865.0,35.9035,35.9224,35.9035,35.913,30865.0
2019-03-22 14:40:00,37.91,37.95,37.9,37.93,28695.0,35.913,35.9508,35.9035,35.9319,28695.0
2019-03-22 14:45:00,37.93,37.96,37.92,37.95,25879.0,35.9319,35.9603,35.9224,35.9508,25879.0
2019-03-22 14:50:00,37.94,37.98,37.94,37.94,15623.0,35.9414,35.9793,35.9414,35.9414,15623.0
2019-03-22 14:55:00,37.94,37.96,37.94,37.95,42540.0,35.9414,35.9603,35.9414,35.9508,42540.0
2019-03-22 15:00:00,37.96,38.0,37.91,37.92,100585.0,35.9603,35.9982,35.913,35.9224,100585.0
2019-03-22 15:05:00,37.91,37.96,37.91,37.92,99470.0,35.913,35.9603,35.913,35.9224,99470.0
2019-03-22 15:10:00,37.93,37.93,37.88,37.88,146623.0,35.9319,35.9319,35.8845,35.8845,146623.0
2019-03-22 15:15:00,37.88,37.91,37.85,37.88,109621.0,35.8845,35.913,35.8561,35.8845,109621.0
2019-03-22 15:20:00,37.88,37.91,37.88,37.91,98371.0,35.8845,35.913,35.8845,35.913,98371.0
2019-03-22 15:25:00,37.9,37.91,37.86,37.86,104059.0,35.9035,35.913,35.8656,35.8656,104059.0
2019-03-22 15:30:00,37.85,37.87,37.79,37.8,238819.0,35.8561,35.8751,35.7993,35.8087,238819.0
2019-03-22 15:35:00,37.8,37.81,37.77,37.77,74315.0,35.8087,35.8182,35.7803,35.7803,74315.0
2019-03-22 15:40:00,37.76,37.76,37.72,37.73,135469.0,35.7709,35.7709,35.733,35.7424,135469.0
2019-03-22 15:45:00,37.73,37.8,37.73,37.78,255393.0,35.7424,35.8087,35.7424,35.7898,255393.0
2019-03-22 15:50:00,37.78,37.78,37.71,37.73,108991.0,35.7898,35.7898,35.7235,35.7424,108991.0
2019-03-22 15:55:00,37.73,37.74,37.68,37.69,234192.0,35.7424,35.7519,35.6951,35.7045,234192.0
2019-03-25 09:30:00,37.68,37.82,37.65,37.82,98171.0,35.6951,35.8277,35.6666,35.8277,98171.0
2019-03-25 09:35:00,37.83,37.95,37.82,37.94,25836.0,35.8372,35.9508,35.8277,35.9414,25836.0
2019-03-25 09:40:00,37.92,37.93,37.83,37.83,20619.0,35.9224,35.9319,35.8372,35.8372,20619.0
2019-03-25 09:45:00,37.82,37.85,37.78,37.8,35900.0,35.8277,35.8561,35.7898,35.8087,35900.0
2019-03-25 09:50:00,37.81,37.94,37.81,37.9,30250.0,35.8182,35.9414,35.8182,35.9035,30250.0
2019-03-25 09:55:00,37.9,37.9,37.85,37.87,17772.0,35.9035,35.9035,35.8561,35.8751,17772.0
2019-03-25 10:00:00,37.86,37.88,37.81,37.84,16632.0,35.8656,35.8845,35.8182,35.8466,16632.0
2019-03-25 10:05:00,37.84,37.85,37.77,37.79,35933.0,35.8466,35.8561,35.7803,35.7993,35933.0
2019-03-25 10:10:00,37.79,37.8,37.73,37.76,44365.0,35.7993,35.8087,35.7424,35.7709,44365.0
2019-03-25 10:15:00,37.76,37.84,37.75,37.83,78501.0,35.7709,35.8466,35.7614,35.8372,78501.0
2019-03-25 10:20:00,37.83,37.83,37.78,37.82,49135.0,35.8372,35.8372,35.7898,35.8277,49135.0
2019-03-25 10:25:00,37.82,37.89,37.81,37.88,60109.0,35.8277,35.894,35.8182,35.8845,60109.0
2019-03-25 10:30:00,37.88,37.96,37.88,37.92,39099.0,35.8845,35.9603,35.8845,35.9224,39099.0
2019-03-25 10:35:00,37.92,37.96,37.9,37.93,54438.0,35.9224,35.9603,35.9035,35.9319,54438.0
2019-03-25 10:40:00,37.93,37.97,37.92,37.95,27910.0,35.9319,35.9698,35.9224,35.9508,27910.0
2019-03-25 10:45:00,37.95,37.99,37.95,37.99,25424.0,35.9508,35.9887,35.9508,35.9887,25424.0
2019-03-25 10:50:00,38.0,38.12,38.0,38.09,134739.0,35.9982,36.1119,35.9982,36.0835,134739.0
2019-03-25 10:55:00,38.09,38.13,38.08,38.09,71988.0,36.0835,36.1214,36.074,36.0835,71988.0
2019-03-25 11:00:00,38.09,38.11,38.08,38.08,26344.0,36.0835,36.1024,36.074,36.074,26344.0
2019-03-25 11:05:00,38.08,38.12,38.08,38.1,25947.0,36.074,36.1119,36.074,36.0929,25947.0
2019-03-25 11:10:00,38.1,38.16,38.07,38.16,32232.0,36.0929,36.1498,36.0645,36.1498,32232.0
2019-03-25 11:15:00,38.15,38.23,38.14,38.22,26175.0,36.1403,36.2161,36.1308,36.2066,26175.0
2019-03-25 11:20:00,38.22,38.3,38.22,38.28,45401.0,36.2066,36.2824,36.2066,36.2635,45401.0
2019-03-25 11:25:00,38.29,38.41,38.29,38.39,24487.0,36.2729,36.3866,36.2729,36.3677,24487.0
2019-03-25 11:30:00,38.39,38.39,38.31,38.31,44951.0,36.3677,36.3677,36.2919,36.2919,44951.0
2019-03-25 11:35:00,38.3,38.31,38.26,38.26,62338.0,36.2824,36.2919,36.2445,36.2445,62338.0
2019-03-25 11:40:00,38.27,38.27,38.2,38.21,16347.0,36.254,36.254,36.1877,36.1971,16347.0
2019-03-25 11:45:00,38.2,38.24,38.18,38.18,30941.0,36.1877,36.2256,36.1687,36.1687,30941.0
2019-03-25 11:50:00,38.17,38.2,38.16,38.18,17766.0,36.1593,36.1877,36.1498,36.1687,17766.0
2019-03-25 11:55:00,38.19,38.22,38.17,38.18,36295.0,36.1782,36.2066,36.1593,36.1687,36295.0
2019-03-25 12:00:00,38.18,38.22,38.16,38.22,26052.0,36.1687,36.2066,36.1498,36.2066,26052.0
2019-03-25 12:05:00,38.22,38.25,38.22,38.24,13191.0,36.2066,36.235,36.2066,36.2256,13191.0
2019-03-25 12:10:00,38.24,38.24,38.2,38.21,13187.0,36.2256,36.2256,36.1877,36.1971,13187.0
2019-03-25 12:15:00,38.21,38.24,38.19,38.24,22443.0,36.1971,36.2256,36.1782,36.2256,22443.0
2019-03-25 12:20:00,38.25,38.28,38.24,38.26,30917.0,36.235,36.2635,36.2256,36.2445,30917.0
2019-03-25 12:25:00,38.26,38.27,38.2,38.2,15889.0,36.2445,36.254,36.1877,36.1877,15889.0
2019-03-25 12:30:00,38.19,38.21,38.15,38.15,66964.0,36.1782,36.1971,36.1403,36.1403,66964.0
2019-03-25 12:35:00,38.14,38.14,38.1,38.1,8932.0,36.1308,36.1308,36.0929,36.0929,8932.0
2019-03-25 12:40:00,38.1,38.11,38.06,38.08,21158.0,36.0929,36.1024,36.0551,36.074,21158.0
2019-03-25 12:45:00,38.07,38.12,38.06,38.11,11308.0,36.0645,36.1119,36.0551,36.1024,11308.0
2019-03-25 12:50:00,38.11,38.17,38.11,38.16,50214.0,36.1024,36.1593,36.1024,36.1498,50214.0
2019-03-25 12:55:00,38.16,38.25,38.16,38.25,28235.0,36.1498,36.235,36.1498,36.235,28235.0
2019-03-25 13:00:00,38.25,38.26,38.15,38.17,54812.0,36.235,36.2445,36.1403,36.1593,54812.0
2019-03-25 13:05:00,38.16,38.2,38.14,38.14,37913.0,36.1498,36.1877,36.1308,36.1308,37913.0
2019-03-25 13:10:00,38.15,38.22,38.14,38.2,24022.0,36.1403,36.2066,36.1308,36.1877,24022.0
2019-03-25 13:15:00,38.2,38.21,38.16,38.16,47457.0,36.1877,36.1971,36.1498,36.1498,47457.0
2019-03-25 13:20:00,38.16,38.18,38.15,38.18,86350.0,36.1498,36.1687,36.1403,36.1687,86350.0
2019-03-25 13:25:00,38.18,38.21,38.17,38.2,18510.0,36.1687,36.1971,36.1593,36.1877,18510.0
2019-03-25 13:30:00,38.19,38.2,38.16,38.17,14817.0,36.1782,36.1877,36.1498,36.1593,14817.0
2019-03-25 13:35:00,38.18,38.19,38.16,38.17,9559.0,36.1687,36.1782,36.1498,36.1593,9559.0
2019-03-25 13:40:00,38.17,38.18,38.12,38.13,25689.0,36.1593,36.1687,36.1119,36.1214,25689.0
2019-03-25 13:45:00,38.13,38.13,38.06,38.07,37318.0,36.1214,36.1214,36.0551,36.0645,37318.0
2019-03-25 13:50:00,38.08,38.12,38.04,38.04,10230.0,36.074,36.1119,36.0361,36.0361,10230.0
2019-03-25 13:55:00,38.05,38.07,38.03,38.04,40505.0,36.0456,36.0645,36.0266,36.0361,40505.0
2019-03-25 14:00:00,38.04,38.06,38.02,38.05,19141.0,36.0361,36.0551,36.0172,36.0456,19141.0
2019-03-25 14:05:00,38.05,38.05,38.02,38.03,20264.0,36.0456,36.0456,36.0172,36.0266,20264.0
2019-03-25 14:10:00,38.03,38.08,38.02,38.08,30127.0,36.0266,36.074,36.0172,36.074,30127.0
2019-03-25 14:15:00,38.08,38.1,38.04,38.04,37677.0,36.074,36.0929,36.0361,36.0361,37677.0
2019-03-25 14:20:00,38.05,38.06,38.04,38.05,15372.0,36.0456,36.0551,36.0361,36.0456,15372.0
2019-03-25 14:25:00,38.05,38.09,38.05,38.09,13188.0,36.0456,36.0835,36.0456,36.0835,13188.0
2019-03-25 14:30:00,38.09,38.11,38.09,38.1,19592.0,36.0835,36.1024,36.0835,36.0929,19592.0
2019-03-25 14:35:00,38.1,38.11,38.08,38.09,23253.0,36.0929,36.1024,36.074,36.0835,23253.0
2019-03-25 14:40:00,38.09,38.17,38.09,38.16,22711.0,36.0835,36.1593,36.0835,36.1498,22711.0
2019-03-25 14:45:00,38.16,38.16,38.12,38.13,22395.0,36.1498,36.1498,36.1119,36.1214,22395.0
2019-03-25 14:50:00,38.13,38.13,38.1,38.11,19606.0,36.1214,36.1214,36.0929,36.1024,19606.0
2019-03-25 14:55:00,38.11,38.16,38.11,38.16,17457.0,36.1024,36.1498,36.1024,36.1498,17457.0
2019-03-25 15:00:00,38.16,38.2,38.14,38.14,17721.0,36.1498,36.1877,36.1308,36.1308,17721.0
2019-03-25 15:05:00,38.14,38.17,38.14,38.16,20700.0,36.1308,36.1593,36.1308,36.1498,20700.0
2019-03-25 15:10:00,38.15,38.2,38.15,38.18,18220.0,36.1403,36.1877,36.1403,36.1687,18220.0
2019-03-25 15:15:00,38.18,38.19,38.14,38.14,47024.0,36.1687,36.1782,36.1308,36.1308,47024.0
2019-03-25 15:20:00,38.14,38.19,38.13,38.19,46334.0,36.1308,36.1782,36.1214,36.1782,46334.0
2019-03-25 15:25:00,38.18,38.24,38.17,38.19,51096.0,36.1687,36.2256,36.1593,36.1782,51096.0
2019-03-25 15:30:00,38.19,38.2,38.17,38.2,96743.0,36.1782,36.1877,36.1593,36.1877,96743.0
2019-03-25 15:35:00,38.2,38.21,38.17,38.17,15325.0,36.1877,36.1971,36.1593,36.1593,15325.0
2019-03-25 15:40:00,38.17,38.21,38.15,38.2,91024.0,36.1593,36.1971,36.1403,36.1877,91024.0
2019-03-25 15:45:00,38.2,38.25,38.16,38.16,364100.0,36.1877,36.235,36.1498,36.1498,364100.0
2019-03-25 15:50:00,38.17,38.21,38.16,38.18,209188.0,36.1593,36.1971,36.1498,36.1687,209188.0
2019-03-25 15:55:00,38.19,38.2,38.15,38.17,467044.0,36.1782,36.1877,36.1403,36.1593,467044.0
2019-03-26 09:30:00,38.33,38.4,38.22,38.3,82984.0,36.3108,36.3771,36.2066,36.2824,82984.0
2019-03-26 09:35:00,38.29,38.33,38.23,38.33,99168.0,36.2729,36.3108,36.2161,36.3108,99168.0
2019-03-26 09:40:00,38.34,38.47,38.32,38.45,56884.0,36.3203,36.4435,36.3014,36.4245,56884.0
2019-03-26 09:45:00,38.45,38.45,38.3,38.31,85403.0,36.4245,36.4245,36.2824,36.2919,85403.0
2019-03-26 09:50:00,38.3,38.3,38.16,38.19,101967.0,36.2824,36.2824,36.1498,36.1782,101967.0
2019-03-26 09:55:00,38.19,38.23,38.16,38.23,81826.0,36.1782,36.2161,36.1498,36.2161,81826.0
2019-03-26 10:00:00,38.22,38.23,38.13,38.13,258184.0,36.2066,36.2161,36.1214,36.1214,258184.0
2019-03-26 10:05:00,38.13,38.13,38.07,38.07,87002.0,36.1214,36.1214,36.0645,36.0645,87002.0
2019-03-26 10:10:00,38.07,38.16,38.05,38.16,41556.0,36.0645,36.1498,36.0456,36.1498,41556.0
2019-03-26 10:15:00,38.16,38.17,38.13,38.15,39355.0,36.1498,36.1593,36.1214,36.1403,39355.0
2019-03-26 10:20:00,38.15,38.17,38.08,38.09,68438.0,36.1403,36.1593,36.074,36.0835,68438.0
2019-03-26 10:25:00,38.1,38.15,38.1,38.14,106447.0,36.0929,36.1403,36.0929,36.1308,106447.0
2019-03-26 10:30:00,38.14,38.14,38.07,38.09,35803.0,36.1308,36.1308,36.0645,36.0835,35803.0
2019-03-26 10:35:00,38.1,38.13,38.08,38.13,28303.0,36.0929,36.1214,36.074,36.1214,28303.0
2019-03-26 10:40:00,38.13,38.17,38.12,38.13,13513.0,36.1214,36.1593,36.1119,36.1214,13513.0
2019-03-26 10:45:00,38.15,38.26,38.14,38.26,35299.0,36.1403,36.2445,36.1308,36.2445,35299.0
2019-03-26 10:50:00,38.26,38.3,38.26,38.28,27764.0,36.2445,36.2824,36.2445,36.2635,27764.0
2019-03-26 10:55:00,38.28,38.29,38.27,38.27,21940.0,36.2635,36.2729,36.254,36.254,21940.0
2019-03-26 11:00:00,38.27,38.3,38.27,38.29,15759.0,36.254,36.2824,36.254,36.2729,15759.0
2019-03-26 11:05:00,38.28,38.29,38.27,38.27,18788.0,36.2635,36.2729,36.254,36.254,18788.0
2019-03-26 11:10:00,38.27,38.27,38.19,38.19,24029.0,36.254,36.254,36.1782,36.1782,24029.0
2019-03-26 11:15:00,38.19,38.19,38.14,38.14,34673.0,36.1782,36.1782,36.1308,36.1308,34673.0
2019-03-26 11:20:00,38.14,38.16,38.1,38.13,20039.0,36.1308,36.1498,36.0929,36.1214,20039.0
2019-03-26 11:25:00,38.14,38.18,38.13,38.17,16671.0,36.1308,36.1687,36.1214,36.1593,16671.0
2019-03-26 11:30:00,38.17,38.19,38.12,38.13,10228.0,36.1593,36.1782,36.1119,36.1214,10228.0
2019-03-26 11:35:00,38.13,38.18,38.11,38.17,10320.0,36.1214,36.1687,36.1024,36.1593,10320.0
2019-03-26 11:40:00,38.17,38.2,38.16,38.19,17559.0,36.1593,36.1877,36.1498,36.1782,17559.0
2019-03-26 11:45:00,38.19,38.19,38.11,38.12,26760.0,36.1782,36.1782,36.1024,36.1119,26760.0
2019-03-26 11:50:00,38.12,38.12,38.04,38.05,18705.0,36.1119,36.1119,36.0361,36.0456,18705.0
2019-03-26 11:55:00,38.05,38.09,38.05,38.07,24890.0,36.0456,36.0835,36.0456,36.0645,24890.0
2019-03-26 12:00:00,38.07,38.1,38.07,38.07,34571.0,36.0645,36.0929,36.0645,36.0645,34571.0
2019-03-26 12:05:00,38.08,38.09,38.04,38.05,11571.0,36.074,36.0835,36.0361,36.0456,11571.0
2019-03-26 12:10:00,38.05,38.06,38.03,38.04,48692.0,36.0456,36.0551,36.0266,36.0361,48692.0
2019-03-26 12:15:00,38.05,38.07,38.05,38.06,34871.0,36.0456,36.0645,36.0456,36.0551,34871.0
2019-03-26 12:20:00,38.07,38.08,37.99,37.99,8795.0,36.0645,36.074,35.9887,35.9887,8795.0
2019-03-26 12:25:00,37.98,38.0,37.97,37.99,15397.0,35.9793,35.9982,35.9698,35.9887,15397.0
2019-03-26 12:30:00,37.99,38.0,37.98,37.98,15308.0,35.9887,35.9982,35.9793,35.9793,15308.0
2019-03-26 12:35:00,37.98,38.0,37.95,37.95,25336.0,35.9793,35.9982,35.9508,35.9508,25336.0
2019-03-26 12:40:00,37.94,37.98,37.92,37.98,27572.0,35.9414,35.9793,35.9224,35.9793,27572.0
2019-03-26 12:45:00,37.97,37.97,37.94,37.94,18922.0,35.9698,35.9698,35.9414,35.9414,18922.0
2019-03-26 12:50:00,37.94,38.0,37.94,38.0,5772.0,35.9414,35.9982,35.9414,35.9982,5772.0
2019-03-26 12:55:00,38.01,38.02,37.98,38.01,21204.0,36.0077,36.0172,35.9793,36.0077,21204.0
2019-03-26 13:00:00,38.01,38.05,38.0,38.03,29697.0,36.0077,36.0456,35.9982,36.0266,29697.0
2019-03-26 13:05:00,38.03,38.03,38.01,38.03,14445.0,36.0266,36.0266,36.0077,36.0266,14445.0
2019-03-26 13:10:00,38.04,38.08,38.04,38.08,6882.0,36.0361,36.074,36.0361,36.074,6882.0
2019-03-26 13:15:00,38.08,38.09,38.07,38.09,18469.0,36.074,36.0835,36.0645,36.0835,18469.0
2019-03-26 13:20:00,38.09,38.09,38.06,38.06,34840.0,36.0835,36.0835,36.0551,36.0551,34840.0
2019-03-26 13:25:00,38.06,38.07,38.05,38.05,18706.0,36.0551,36.0645,36.0456,36.0456,18706.0
2019-03-26 13:30:00,38.04,38.04,38.02,38.02,12860.0,36.0361,36.0361,36.0172,36.0172,12860.0
2019-03-26 13:35:00,38.02,38.02,37.97,37.99,12348.0,36.0172,36.0172,35.9698,35.9887,12348.0
2019-03-26 13:40:00,37.98,37.99,37.97,37.97,5086.0,35.9793,35.9887,35.9698,35.9698,5086.0
2019-03-26 13:45:00,37.97,38.02,37.97,38.0,11600.0,35.9698,36.0172,35.9698,35.9982,11600.0
2019-03-26 13:50:00,38.0,38.01,37.99,38.0,14796.0,35.9982,36.0077,35.9887,35.9982,14796.0
2019-03-26 13:55:00,37.99,37.99,37.95,37.96,12187.0,35.9887,35.9887,35.9508,35.9603,12187.0
2019-03-26 14:00:00,37.96,37.97,37.94,37.95,59421.0,35.9603,35.9698,35.9414,35.9508,59421.0
2019-03-26 14:05:00,37.96,37.98,37.95,37.97,15407.0,35.9603,35.9793,35.9508,35.9698,15407.0
2019-03-26 14:10:00,37.96,37.97,37.93,37.97,22748.0,35.9603,35.9698,35.9319,35.9698,22748.0
2019-03-26 14:15:00,37.98,38.01,37.97,38.01,36839.0,35.9793,36.0077,35.9698,36.0077,36839.0
2019-03-26 14:20:00,38.0,38.0,37.98,37.99,18186.0,35.9982,35.9982,35.9793,35.9887,18186.0
2019-03-26 14:25:00,37.99,38.0,37.97,37.97,24125.0,35.9887,35.9982,35.9698,35.9698,24125.0
2019-03-26 14:30:00,37.96,37.97,37.94,37.96,37272.0,35.9603,35.9698,35.9414,35.9603,37272.0
2019-03-26 14:35:00,37.96,38.0,37.96,38.0,44482.0,35.9603,35.9982,35.9603,35.9982,44482.0
2019-03-26 14:40:00,38.0,38.03,37.99,38.03,11161.0,35.9982,36.0266,35.9887,36.0266,11161.0
2019-03-26 14:45:00,38.04,38.08,38.04,38.07,21816.0,36.0361,36.074,36.0361,36.0645,21816.0
2019-03-26 14:50:00,38.07,38.09,38.04,38.04,19136.0,36.0645,36.0835,36.0361,36.0361,19136.0
2019-03-26 14:55:00,38.04,38.11,38.04,38.11,8422.0,36.0361,36.1024,36.0361,36.1024,8422.0
2019-03-26 15:00:00,38.11,38.13,38.11,38.11,15751.0,36.1024,36.1214,36.1024,36.1024,15751.0
2019-03-26 15:05:00,38.12,38.14,38.1,38.12,32705.0,36.1119,36.1308,36.0929,36.1119,32705.0
2019-03-26 15:10:00,38.12,38.15,38.11,38.12,25717.0,36.1119,36.1403,36.1024,36.1119,25717.0
2019-03-26 15:15:00,38.13,38.14,38.11,38.11,13204.0,36.1214,36.1308,36.1024,36.1024,13204.0
2019-03-26 15:20:00,38.1,38.13,38.1,38.12,18770.0,36.0929,36.1214,36.0929,36.1119,18770.0
2019-03-26 15:25:00,38.11,38.15,38.09,38.12,57487.0,36.1024,36.1403,36.0835,36.1119,57487.0
2019-03-26 15:30:00,38.11,38.14,38.1,38.1,37767.0,36.1024,36.1308,36.0929,36.0929,37767.0
2019-03-26 15:35:00,38.11,38.14,38.11,38.13,86325.0,36.1024,36.1308,36.1024,36.1214,86325.0
2019-03-26 15:40:00,38.12,38.13,38.1,38.1,33045.0,36.1119,36.1214,36.0929,36.0929,33045.0
2019-03-26 15:45:00,38.1,38.13,38.08,38.13,128468.0,36.0929,36.1214,36.074,36.1214,128468.0
2019-03-26 15:50:00,38.13,38.19,38.12,38.19,339435.0,36.1214,36.1782,36.1119,36.1782,339435.0
2019-03-26 15:55:00,38.19,38.23,38.17,38.22,229490.0,36.1782,36.2161,36.1593,36.2066,229490.0
2019-03-27 09:30:00,38.5,38.76,38.49,38.65,257567.0,36.4719,36.7182,36.4624,36.614,257567.0
2019-03-27 09:35:00,38.66,38.72,38.61,38.62,100713.0,36.6234,36.6803,36.5761,36.5856,100713.0
2019-03-27 09:40:00,38.62,38.72,38.52,38.54,132975.0,36.5856,36.6803,36.4908,36.5098,132975.0
2019-03-27 09:45:00,38.55,38.61,38.5,38.6,139290.0,36.5192,36.5761,36.4719,36.5666,139290.0
2019-03-27 09:50:00,38.6,38.69,38.54,38.6,294401.0,36.5666,36.6519,36.5098,36.5666,294401.0
2019-03-27 09:55:00,38.59,38.59,38.41,38.42,261960.0,36.5571,36.5571,36.3866,36.3961,261960.0
2019-03-27 10:00:00,38.43,38.46,38.39,38.39,268300.0,36.4056,36.434,36.3677,36.3677,268300.0
2019-03-27 10:05:00,38.4,38.54,38.37,38.54,163160.0,36.3771,36.5098,36.3487,36.5098,163160.0
2019-03-27 10:10:00,38.54,38.58,38.46,38.48,97400.0,36.5098,36.5477,36.434,36.4529,97400.0
2019-03-27 10:15:00,38.48,38.6,38.47,38.6,111418.0,36.4529,36.5666,36.4435,36.5666,111418.0
2019-03-27 10:20:00,38.6,38.75,38.58,38.74,396728.0,36.5666,36.7087,36.5477,36.6992,396728.0
2019-03-27 10:25:00,38.75,38.78,38.64,38.68,129560.0,36.7087,36.7371,36.6045,36.6424,129560.0
2019-03-27 10:30:00,38.68,38.68,38.59,38.64,44242.0,36.6424,36.6424,36.5571,36.6045,44242.0
2019-03-27 10:35:00,38.64,38.68,38.53,38.53,110080.0,36.6045,36.6424,36.5003,36.5003,110080.0
2019-03-27 10:40:00,38.52,38.55,38.4,38.44,112192.0,36.4908,36.5192,36.3771,36.415,112192.0
2019-03-27 10:45:00,38.43,38.46,38.4,38.44,94489.0,36.4056,36.434,36.3771,36.415,94489.0
2019-03-27 10:50:00,38.43,38.45,38.38,38.4,49690.0,36.4056,36.4245,36.3582,36.3771,49690.0
2019-03-27 10:55:00,38.41,38.48,38.37,38.48,82123.0,36.3866,36.4529,36.3487,36.4529,82123.0
2019-03-27 11:00:00,38.47,38.52,38.42,38.42,51959.0,36.4435,36.4908,36.3961,36.3961,51959.0
2019-03-27 11:05:00,38.42,38.54,38.4,38.54,163765.0,36.3961,36.5098,36.3771,36.5098,163765.0
2019-03-27 11:10:00,38.53,38.58,38.5,38.57,49601.0,36.5003,36.5477,36.4719,36.5382,49601.0
2019-03-27 11:15:00,38.57,38.67,38.52,38.66,239589.0,36.5382,36.6329,36.4908,36.6234,239589.0
2019-03-27 11:20:00,38.66,38.76,38.65,38.74,121957.0,36.6234,36.7182,36.614,36.6992,121957.0
2019-03-27 11:25:00,38.74,38.79,38.66,38.66,109476.0,36.6992,36.7466,36.6234,36.6234,109476.0
2019-03-27 11:30:00,38.66,38.67,38.46,38.51,513433.0,36.6234,36.6329,36.434,36.4813,513433.0
2019-03-27 11:35:00,38.5,38.63,38.44,38.63,255949.0,36.4719,36.595,36.415,36.595,255949.0
2019-03-27 11:40:00,38.63,38.66,38.48,38.48,103099.0,36.595,36.6234,36.4529,36.4529,103099.0
2019-03-27 11:45:00,38.48,38.52,38.39,38.45,192678.0,36.4529,36.4908,36.3677,36.4245,192678.0
2019-03-27 11:50:00,38.44,38.48,38.41,38.48,108163.0,36.415,36.4529,36.3866,36.4529,108163.0
2019-03-27 11:55:00,38.48,38.59,38.46,38.56,97327.0,36.4529,36.5571,36.434,36.5287,97327.0
2019-03-27 12:00:00,38.56,38.64,38.54,38.62,46155.0,36.5287,36.6045,36.5098,36.5856,46155.0
2019-03-27 12:05:00,38.63,38.64,38.58,38.61,207739.0,36.595,36.6045,36.5477,36.5761,207739.0
2019-03-27 12:10:00,38.61,38.65,38.58,38.58,29509.0,36.5761,36.614,36.5477,36.5477,29509.0
2019-03-27 12:15:00,38.59,38.61,38.56,38.57,30149.0,36.5571,36.5761,36.5287,36.5382,30149.0
2019-03-27 12:20:00,38.57,38.63,38.57,38.62,44425.0,36.5382,36.595,36.5382,36.5856,44425.0
2019-03-27 12:25:00,38.62,38.63,38.58,38.62,50608.0,36.5856,36.595,36.5477,36.5856,50608.0
2019-03-27 12:30:00,38.61,38.64,38.55,38.55,34255.0,36.5761,36.6045,36.5192,36.5192,34255.0
2019-03-27 12:35:00,38.56,38.6,38.54,38.58,16085.0,36.5287,36.5666,36.5098,36.5477,16085.0
2019-03-27 12:40:00,38.57,38.61,38.5,38.61,48875.0,36.5382,36.5761,36.4719,36.5761,48875.0
2019-03-27 12:45:00,38.62,38.63,38.57,38.6,33771.0,36.5856,36.595,36.5382,36.5666,33771.0
2019-03-27 12:50:00,38.6,38.65,38.58,38.62,34195.0,36.5666,36.614,36.5477,36.5856,34195.0
2019-03-27 12:55:00,38.62,38.62,38.59,38.59,14700.0,36.5856,36.5856,36.5571,36.5571,14700.0
2019-03-27 13:00:00,38.59,38.6,38.55,38.55,26248.0,36.5571,36.5666,36.5192,36.5192,26248.0
2019-03-27 13:05:00,38.55,38.59,38.52,38.52,13399.0,36.5192,36.5571,36.4908,36.4908,13399.0
2019-03-27 13:10:00,38.52,38.66,38.52,38.65,19321.0,36.4908,36.6234,36.4908,36.614,19321.0
2019-03-27 13:15:00,38.64,38.65,38.58,38.6,15117.0,36.6045,36.614,36.5477,36.5666,15117.0
2019-03-27 13:20:00,38.6,38.66,38.59,38.61,13537.0,36.5666,36.6234,36.5571,36.5761,13537.0
2019-03-27 13:25:00,38.6,38.63,38.59,38.6,8601.0,36.5666,36.595,36.5571,36.5666,8601.0
2019-03-27 13:30:00,38.6,38.64,38.59,38.59,11447.0,36.5666,36.6045,36.5571,36.5571,11447.0
2019-03-27 13:35:00,38.58,38.58,38.53,38.56,19672.0,36.5477,36.5477,36.5003,36.5287,19672.0
2019-03-27 13:40:00,38.57,38.62,38.57,38.62,19370.0,36.5382,36.5856,36.5382,36.5856,19370.0
2019-03-27 13:45:00,38.62,38.62,38.59,38.6,7872.0,36.5856,36.5856,36.5571,36.5666,7872.0
2019-03-27 13:50:00,38.6,38.62,38.6,38.62,16183.0,36.5666,36.5856,36.5666,36.5856,16183.0
2019-03-27 13:55:00,38.62,38.65,38.62,38.64,20097.0,36.5856,36.614,36.5856,36.6045,20097.0
2019-03-27 14:00:00,38.65,38.67,38.62,38.65,28140.0,36.614,36.6329,36.5856,36.614,28140.0
2019-03-27 14:05:00,38.65,38.65,38.62,38.63,10913.0,36.614,36.614,36.5856,36.595,10913.0
2019-03-27 14:10:00,38.64,38.69,38.64,38.68,10302.0,36.6045,36.6519,36.6045,36.6424,10302.0
2019-03-27 14:15:00,38.67,38.69,38.61,38.61,15217.0,36.6329,36.6519,36.5761,36.5761,15217.0
2019-03-27 14:20:00,38.62,38.64,38.59,38.64,5659.0,36.5856,36.6045,36.5571,36.6045,5659.0
2019-03-27 14:25:00,38.64,38.65,38.62,38.64,34435.0,36.6045,36.614,36.5856,36.6045,34435.0
2019-03-27 14:30:00,38.63,38.66,38.6,38.6,12665.0,36.595,36.6234,36.5666,36.5666,12665.0
2019-03-27 14:35:00,38.6,38.62,38.53,38.53,19262.0,36.5666,36.5856,36.5003,36.5003,19262.0
2019-03-27 14:40:00,38.54,38.55,38.52,38.53,14078.0,36.5098,36.5192,36.4908,36.5003,14078.0
2019-03-27 14:45:00,38.53,38.55,38.5,38.53,10554.0,36.5003,36.5192,36.4719,36.5003,10554.0
2019-03-27 14:50:00,38.54,38.55,38.51,38.53,16968.0,36.5098,36.5192,36.4813,36.5003,16968.0
2019-03-27 14:55:00,38.53,38.54,38.49,38.49,14166.0,36.5003,36.5098,36.4624,36.4624,14166.0
2019-03-27 15:00:00,38.49,38.51,38.45,38.45,14502.0,36.4624,36.4813,36.4245,36.4245,14502.0
2019-03-27 15:05:00,38.45,38.49,38.44,38.47,52557.0,36.4245,36.4624,36.415,36.4435,52557.0
2019-03-27 15:10:00,38.47,38.5,38.46,38.48,12973.0,36.4435,36.4719,36.434,36.4529,12973.0
2019-03-27 15:15:00,38.49,38.51,38.48,38.5,25910.0,36.4624,36.4813,36.4529,36.4719,25910.0
2019-03-27 15:20:00,38.51,38.53,38.48,38.5,28258.0,36.4813,36.5003,36.4529,36.4719,28258.0
2019-03-27 15:25:00,38.5,38.56,38.5,38.55,18023.0,36.4719,36.5287,36.4719,36.5192,18023.0
2019-03-27 15:30:00,38.55,38.6,38.55,38.58,53388.0,36.5192,36.5666,36.5192,36.5477,53388.0
2019-03-27 15:35:00,38.59,38.61,38.57,38.6,79692.0,36.5571,36.5761,36.5382,36.5666,79692.0
2019-03-27 15:40:00,38.6,38.64,38.6,38.62,56511.0,36.5666,36.6045,36.5666,36.5856,56511.0
2019-03-27 15:45:00,38.62,38.64,38.6,38.62,100010.0,36.5856,36.6045,36.5666,36.5856,100010.0
2019-03-27 15:50:00,38.63,38.64,38.57,38.57,147859.0,36.595,36.6045,36.5382,36.5382,147859.0
2019-03-27 15:55:00,38.57,38.59,38.53,38.57,269733.0,36.5382,36.5571,36.5003,36.5382,269733.0
2019-03-28 09:30:00,38.66,38.75,38.62,38.63,92363.0,36.6234,36.7087,36.5856,36.595,92363.0
2019-03-28 09:35:00,38.67,38.77,38.67,38.71,43637.0,36.6329,36.7276,36.6329,36.6708,43637.0
2019-03-28 09:40:00,38.71,38.77,38.67,38.77,170366.0,36.6708,36.7276,36.6329,36.7276,170366.0
2019-03-28 09:45:00,38.78,38.78,38.71,38.74,156917.0,36.7371,36.7371,36.6708,36.6992,156917.0
2019-03-28 09:50:00,38.75,38.8,38.71,38.75,55169.0,36.7087,36.7561,36.6708,36.7087,55169.0
2019-03-28 09:55:00,38.74,38.85,38.74,38.85,64495.0,36.6992,36.8034,36.6992,36.8034,64495.0
2019-03-28 10:00:00,38.86,38.86,38.79,38.83,83154.0,36.8129,36.8129,36.7466,36.7845,83154.0
2019-03-28 10:05:00,38.82,38.82,38.7,38.74,89481.0,36.775,36.775,36.6613,36.6992,89481.0
2019-03-28 10:10:00,38.74,38.75,38.67,38.68,229550.0,36.6992,36.7087,36.6329,36.6424,229550.0
2019-03-28 10:15:00,38.68,38.71,38.63,38.64,122250.0,36.6424,36.6708,36.595,36.6045,122250.0
2019-03-28 10:20:00,38.65,38.69,38.63,38.64,36573.0,36.614,36.6519,36.595,36.6045,36573.0
2019-03-28 10:25:00,38.63,38.65,38.6,38.64,111296.0,36.595,36.614,36.5666,36.6045,111296.0
2019-03-28 10:30:00,38.64,38.68,38.59,38.62,89893.0,36.6045,36.6424,36.5571,36.5856,89893.0
2019-03-28 10:35:00,38.63,38.65,38.6,38.6,90523.0,36.595,36.614,36.5666,36.5666,90523.0
2019-03-28 10:40:00,38.6,38.67,38.59,38.63,66705.0,36.5666,36.6329,36.5571,36.595,66705.0
2019-03-28 10:45:00,38.62,38.66,38.61,38.66,31715.0,36.5856,36.6234,36.5761,36.6234,31715.0
2019-03-28 10:50:00,38.66,38.67,38.62,38.64,35272.0,36.6234,36.6329,36.5856,36.6045,35272.0
2019-03-28 10:55:00,38.63,38.64,38.61,38.62,49646.0,36.595,36.6045,36.5761,36.5856,49646.0
2019-03-28 11:00:00,38.63,38.63,38.54,38.57,49264.0,36.595,36.595,36.5098,36.5382,49264.0
2019-03-28 11:05:00,38.56,38.56,38.51,38.51,37086.0,36.5287,36.5287,36.4813,36.4813,37086.0
2019-03-28 11:10:00,38.52,38.52,38.48,38.49,24997.0,36.4908,36.4908,36.4529,36.4624,24997.0
2019-03-28 11:15:00,38.48,38.5,38.46,38.48,56729.0,36.4529,36.4719,36.434,36.4529,56729.0
2019-03-28 11:20:00,38.48,38.51,38.43,38.47,77600.0,36.4529,36.4813,36.4056,36.4435,77600.0
2019-03-28 11:25:00,38.46,38.47,38.38,38.39,106075.0,36.434,36.4435,36.3582,36.3677,106075.0
2019-03-28 11:30:00,38.39,38.4,38.31,38.32,98178.0,36.3677,36.3771,36.2919,36.3014,98178.0
2019-03-28 11:35:00,38.32,38.35,38.29,38.35,91205.0,36.3014,36.3298,36.2729,36.3298,91205.0
2019-03-28 11:40:00,38.34,38.36,38.31,38.36,64193.0,36.3203,36.3392,36.2919,36.3392,64193.0
2019-03-28 11:45:00,38.36,38.4,38.33,38.39,260299.0,36.3392,36.3771,36.3108,36.3677,260299.0
2019-03-28 11:50:00,38.4,38.41,38.34,38.37,77489.0,36.3771,36.3866,36.3203,36.3487,77489.0
2019-03-28 11:55:00,38.37,38.4,38.36,38.4,26313.0,36.3487,36.3771,36.3392,36.3771,26313.0
2019-03-28 12:00:00,38.39,38.4,38.36,38.37,27931.0,36.3677,36.3771,36.3392,36.3487,27931.0
2019-03-28 12:05:00,38.36,38.37,38.33,38.34,59393.0,36.3392,36.3487,36.3108,36.3203,59393.0
2019-03-28 12:10:00,38.33,38.33,38.3,38.31,44301.0,36.3108,36.3108,36.2824,36.2919,44301.0
2019-03-28 12:15:00,38.31,38.33,38.3,38.33,14610.0,36.2919,36.3108,36.2824,36.3108,14610.0
2019-03-28 12:20:00,38.34,38.4,38.34,38.4,32581.0,36.3203,36.3771,36.3203,36.3771,32581.0
2019-03-28 12:25:00,38.4,38.44,38.39,38.44,95561.0,36.3771,36.415,36.3677,36.415,95561.0
2019-03-28 12:30:00,38.45,38.46,38.41,38.42,17362.0,36.4245,36.434,36.3866,36.3961,17362.0
2019-03-28 12:35:00,38.42,38.48,38.42,38.46,14691.0,36.3961,36.4529,36.3961,36.434,14691.0
2019-03-28 12:40:00,38.47,38.5,38.47,38.48,19916.0,36.4435,36.4719,36.4435,36.4529,19916.0
2019-03-28 12:45:00,38.48,38.48,38.46,38.47,18967.0,36.4529,36.4529,36.434,36.4435,18967.0
2019-03-28 12:50:00,38.47,38.53,38.47,38.53,10925.0,36.4435,36.5003,36.4435,36.5003,10925.0
2019-03-28 12:55:00,38.53,38.57,38.53,38.57,8375.0,36.5003,36.5382,36.5003,36.5382,8375.0
2019-03-28 13:00:00,38.57,38.61,38.56,38.61,25217.0,36.5382,36.5761,36.5287,36.5761,25217.0
2019-03-28 13:05:00,38.61,38.61,38.58,38.58,11069.0,36.5761,36.5761,36.5477,36.5477,11069.0
2019-03-28 13:10:00,38.59,38.61,38.58,38.59,10372.0,36.5571,36.5761,36.5477,36.5571,10372.0
2019-03-28 13:15:00,38.58,38.6,38.58,38.59,11291.0,36.5477,36.5666,36.5477,36.5571,11291.0
2019-03-28 13:20:00,38.59,38.61,38.58,38.58,15969.0,36.5571,36.5761,36.5477,36.5477,15969.0
2019-03-28 13:25:00,38.58,38.58,38.57,38.58,7505.0,36.5477,36.5477,36.5382,36.5477,7505.0
2019-03-28 13:30:00,38.58,38.6,38.57,38.59,16315.0,36.5477,36.5666,36.5382,36.5571,16315.0
2019-03-28 13:35:00,38.58,38.59,38.56,38.57,14149.0,36.5477,36.5571,36.5287,36.5382,14149.0
2019-03-28 13:40:00,38.57,38.57,38.53,38.54,10816.0,36.5382,36.5382,36.5003,36.5098,10816.0
2019-03-28 13:45:00,38.53,38.56,38.53,38.55,13291.0,36.5003,36.5287,36.5003,36.5192,13291.0
2019-03-28 13:50:00,38.55,38.56,38.54,38.56,18282.0,36.5192,36.5287,36.5098,36.5287,18282.0
2019-03-28 13:55:00,38.56,38.57,38.54,38.56,20400.0,36.5287,36.5382,36.5098,36.5287,20400.0
2019-03-28 14:00:00,38.57,38.59,38.54,38.59,30699.0,36.5382,36.5571,36.5098,36.5571,30699.0
2019-03-28 14:05:00,38.6,38.62,38.6,38.6,9290.0,36.5666,36.5856,36.5666,36.5666,9290.0
2019-03-28 14:10:00,38.6,38.63,38.6,38.63,7089.0,36.5666,36.595,36.5666,36.595,7089.0
2019-03-28 14:15:00,38.63,38.63,38.62,38.62,25037.0,36.595,36.595,36.5856,36.5856,25037.0
2019-03-28 14:20:00,38.62,38.62,38.58,38.58,33177.0,36.5856,36.5856,36.5477,36.5477,33177.0
2019-03-28 14:25:00,38.59,38.6,38.57,38.57,66019.0,36.5571,36.5666,36.5382,36.5382,66019.0
2019-03-28 14:30:00,38.57,38.57,38.53,38.54,43666.0,36.5382,36.5382,36.5003,36.5098,43666.0
2019-03-28 14:35:00,38.53,38.56,38.53,38.55,26866.0,36.5003,36.5287,36.5003,36.5192,26866.0
2019-03-28 14:40:00,38.55,38.56,38.55,38.55,13750.0,36.5192,36.5287,36.5192,36.5192,13750.0
2019-03-28 14:45:00,38.55,38.57,38.53,38.53,65678.0,36.5192,36.5382,36.5003,36.5003,65678.0
2019-03-28 14:50:00,38.53,38.55,38.51,38.52,29327.0,36.5003,36.5192,36.4813,36.4908,29327.0
2019-03-28 14:55:00,38.52,38.53,38.5,38.52,25456.0,36.4908,36.5003,36.4719,36.4908,25456.0
2019-03-28 15:00:00,38.52,38.57,38.5,38.55,33977.0,36.4908,36.5382,36.4719,36.5192,33977.0
2019-03-28 15:05:00,38.55,38.56,38.54,38.55,26789.0,36.5192,36.5287,36.5098,36.5192,26789.0
2019-03-28 15:10:00,38.55,38.56,38.54,38.55,29821.0,36.5192,36.5287,36.5098,36.5192,29821.0
2019-03-28 15:15:00,38.55,38.57,38.54,38.57,20707.0,36.5192,36.5382,36.5098,36.5382,20707.0
2019-03-28 15:20:00,38.57,38.6,38.56,38.59,27399.0,36.5382,36.5666,36.5287,36.5571,27399.0
2019-03-28 15:25:00,38.59,38.63,38.57,38.57,142586.0,36.5571,36.595,36.5382,36.5382,142586.0
2019-03-28 15:30:00,38.57,38.59,38.56,38.59,56033.0,36.5382,36.5571,36.5287,36.5571,56033.0
2019-03-28 15:35:00,38.59,38.61,38.58,38.59,76671.0,36.5571,36.5761,36.5477,36.5571,76671.0
2019-03-28 15:40:00,38.59,38.6,38.57,38.57,94045.0,36.5571,36.5666,36.5382,36.5382,94045.0
2019-03-28 15:45:00,38.57,38.6,38.54,38.54,46561.0,36.5382,36.5666,36.5098,36.5098,46561.0
2019-03-28 15:50:00,38.54,38.57,38.53,38.57,141777.0,36.5098,36.5382,36.5003,36.5382,141777.0
2019-03-28 15:55:00,38.57,38.6,38.56,38.56,162543.0,36.5382,36.5666,36.5287,36.5287,162543.0
2019-03-29 09:30:00,38.72,38.81,38.61,38.66,34174.0,36.6803,36.7655,36.5761,36.6234,34174.0
2019-03-29 09:35:00,38.68,38.77,38.65,38.72,68924.0,36.6424,36.7276,36.614,36.6803,68924.0
2019-03-29 09:40:00,38.71,38.84,38.71,38.83,105029.0,36.6708,36.794,36.6708,36.7845,105029.0
2019-03-29 09:45:00,38.83,38.86,38.81,38.81,39774.0,36.7845,36.8129,36.7655,36.7655,39774.0
2019-03-29 09:50:00,38.81,38.81,38.7,38.79,97345.0,36.7655,36.7655,36.6613,36.7466,97345.0
2019-03-29 09:55:00,38.79,38.79,38.73,38.78,73121.0,36.7466,36.7466,36.6898,36.7371,73121.0
2019-03-29 10:00:00,38.79,38.93,38.78,38.89,327032.0,36.7466,36.8792,36.7371,36.8413,327032.0
2019-03-29 10:05:00,38.89,38.92,38.83,38.92,58893.0,36.8413,36.8697,36.7845,36.8697,58893.0
2019-03-29 10:10:00,38.93,38.95,38.9,38.93,27799.0,36.8792,36.8982,36.8508,36.8792,27799.0
2019-03-29 10:15:00,38.93,38.93,38.81,38.85,163233.0,36.8792,36.8792,36.7655,36.8034,163233.0
2019-03-29 10:20:00,38.85,38.85,38.7,38.72,94618.0,36.8034,36.8034,36.6613,36.6803,94618.0
2019-03-29 10:25:00,38.73,38.75,38.7,38.72,34585.0,36.6898,36.7087,36.6613,36.6803,34585.0
2019-03-29 10:30:00,38.73,38.74,38.7,38.71,35955.0,36.6898,36.6992,36.6613,36.6708,35955.0
2019-03-29 10:35:00,38.71,38.72,38.66,38.71,36741.0,36.6708,36.6803,36.6234,36.6708,36741.0
2019-03-29 10:40:00,38.71,38.73,38.67,38.67,28802.0,36.6708,36.6898,36.6329,36.6329,28802.0
2019-03-29 10:45:00,38.66,38.73,38.66,38.7,29963.0,36.6234,36.6898,36.6234,36.6613,29963.0
2019-03-29 10:50:00,38.7,38.7,38.63,38.63,37863.0,36.6613,36.6613,36.595,36.595,37863.0
2019-03-29 10:55:00,38.63,38.68,38.63,38.68,14387.0,36.595,36.6424,36.595,36.6424,14387.0
2019-03-29 11:00:00,38.68,38.69,38.66,38.66,30791.0,36.6424,36.6519,36.6234,36.6234,30791.0
2019-03-29 11:05:00,38.65,38.68,38.63,38.68,23071.0,36.614,36.6424,36.595,36.6424,23071.0
2019-03-29 11:10:00,38.68,38.68,38.61,38.62,40279.0,36.6424,36.6424,36.5761,36.5856,40279.0
2019-03-29 11:15:00,38.62,38.63,38.61,38.61,14444.0,36.5856,36.595,36.5761,36.5761,14444.0
2019-03-29 11:20:00,38.6,38.62,38.57,38.58,25570.0,36.5666,36.5856,36.5382,36.5477,25570.0
2019-03-29 11:25:00,38.58,38.58,38.53,38.54,35471.0,36.5477,36.5477,36.5003,36.5098,35471.0
2019-03-29 11:30:00,38.54,38.56,38.51,38.53,44096.0,36.5098,36.5287,36.4813,36.5003,44096.0
2019-03-29 11:35:00,38.54,38.58,38.54,38.57,20719.0,36.5098,36.5477,36.5098,36.5382,20719.0
2019-03-29 11:40:00,38.58,38.58,38.54,38.54,11886.0,36.5477,36.5477,36.5098,36.5098,11886.0
2019-03-29 11:45:00,38.53,38.55,38.51,38.54,19454.0,36.5003,36.5192,36.4813,36.5098,19454.0
2019-03-29 11:50:00,38.53,38.55,38.52,38.54,19669.0,36.5003,36.5192,36.4908,36.5098,19669.0
2019-03-29 11:55:00,38.54,38.56,38.54,38.55,5520.0,36.5098,36.5287,36.5098,36.5192,5520.0
2019-03-29 12:00:00,38.55,38.55,38.49,38.5,23683.0,36.5192,36.5192,36.4624,36.4719,23683.0
2019-03-29 12:05:00,38.49,38.49,38.44,38.45,26762.0,36.4624,36.4624,36.415,36.4245,26762.0
2019-03-29 12:10:00,38.45,38.45,38.4,38.4,51402.0,36.4245,36.4245,36.3771,36.3771,51402.0
2019-03-29 12:15:00,38.4,38.45,38.4,38.44,24040.0,36.3771,36.4245,36.3771,36.415,24040.0
2019-03-29 12:20:00,38.45,38.49,38.45,38.49,11100.0,36.4245,36.4624,36.4245,36.4624,11100.0
2019-03-29 12:25:00,38.49,38.53,38.49,38.5,18369.0,36.4624,36.5003,36.4624,36.4719,18369.0
2019-03-29 12:30:00,38.5,38.53,38.5,38.52,9576.0,36.4719,36.5003,36.4719,36.4908,9576.0
2019-03-29 12:35:00,38.53,38.58,38.53,38.56,17573.0,36.5003,36.5477,36.5003,36.5287,17573.0
2019-03-29 12:40:00,38.55,38.55,38.54,38.55,5509.0,36.5192,36.5192,36.5098,36.5192,5509.0
2019-03-29 12:45:00,38.55,38.55,38.51,38.54,22338.0,36.5192,36.5192,36.4813,36.5098,22338.0
2019-03-29 12:50:00,38.55,38.57,38.54,38.57,7047.0,36.5192,36.5382,36.5098,36.5382,7047.0
2019-03-29 12:55:00,38.57,38.61,38.56,38.6,10963.0,36.5382,36.5761,36.5287,36.5666,10963.0
2019-03-29 13:00:00,38.61,38.62,38.59,38.62,11126.0,36.5761,36.5856,36.5571,36.5856,11126.0
2019-03-29 13:05:00,38.61,38.62,38.6,38.62,4500.0,36.5761,36.5856,36.5666,36.5856,4500.0
2019-03-29 13:10:00,38.63,38.63,38.6,38.61,6588.0,36.595,36.595,36.5666,36.5761,6588.0
2019-03-29 13:15:00,38.61,38.61,38.58,38.58,12268.0,36.5761,36.5761,36.5477,36.5477,12268.0
2019-03-29 13:20:00,38.57,38.57,38.53,38.54,23434.0,36.5382,36.5382,36.5003,36.5098,23434.0
2019-03-29 13:25:00,38.55,38.58,38.55,38.58,4300.0,36.5192,36.5477,36.5192,36.5477,4300.0
2019-03-29 13:30:00,38.57,38.58,38.57,38.58,9438.0,36.5382,36.5477,36.5382,36.5477,9438.0
2019-03-29 13:35:00,38.57,38.58,38.57,38.57,8677.0,36.5382,36.5477,36.5382,36.5382,8677.0
2019-03-29 13:40:00,38.57,38.61,38.57,38.61,12220.0,36.5382,36.5761,36.5382,36.5761,12220.0
2019-03-29 13:45:00,38.6,38.6,38.55,38.57,49703.0,36.5666,36.5666,36.5192,36.5382,49703.0
2019-03-29 13:50:00,38.57,38.58,38.55,38.58,14850.0,36.5382,36.5477,36.5192,36.5477,14850.0
2019-03-29 13:55:00,38.57,38.58,38.55,38.57,12399.0,36.5382,36.5477,36.5192,36.5382,12399.0
2019-03-29 14:00:00,38.57,38.61,38.57,38.61,14239.0,36.5382,36.5761,36.5382,36.5761,14239.0
2019-03-29 14:05:00,38.62,38.67,38.62,38.66,18916.0,36.5856,36.6329,36.5856,36.6234,18916.0
2019-03-29 14:10:00,38.66,38.67,38.66,38.66,15913.0,36.6234,36.6329,36.6234,36.6234,15913.0
2019-03-29 14:15:00,38.67,38.68,38.63,38.65,18502.0,36.6329,36.6424,36.595,36.614,18502.0
2019-03-29 14:20:00,38.64,38.65,38.63,38.65,10582.0,36.6045,36.614,36.595,36.614,10582.0
2019-03-29 14:25:00,38.65,38.66,38.64,38.65,28941.0,36.614,36.6234,36.6045,36.614,28941.0
2019-03-29 14:30:00,38.65,38.66,38.64,38.65,7173.0,36.614,36.6234,36.6045,36.614,7173.0
2019-03-29 14:35:00,38.65,38.65,38.63,38.63,30618.0,36.614,36.614,36.595,36.595,30618.0
2019-03-29 14:40:00,38.62,38.64,38.6,38.63,29022.0,36.5856,36.6045,36.5666,36.595,29022.0
2019-03-29 14:45:00,38.63,38.65,38.61,38.65,36064.0,36.595,36.614,36.5761,36.614,36064.0
2019-03-29 14:50:00,38.65,38.69,38.65,38.69,13057.0,36.614,36.6519,36.614,36.6519,13057.0
2019-03-29 14:55:00,38.69,38.69,38.65,38.66,34387.0,36.6519,36.6519,36.614,36.6234,34387.0
2019-03-29 15:00:00,38.66,38.69,38.65,38.66,20581.0,36.6234,36.6519,36.614,36.6234,20581.0
2019-03-29 15:05:00,38.65,38.65,38.62,38.65,10911.0,36.614,36.614,36.5856,36.614,10911.0
2019-03-29 15:10:00,38.65,38.66,38.62,38.62,16183.0,36.614,36.6234,36.5856,36.5856,16183.0
2019-03-29 15:15:00,38.61,38.64,38.61,38.61,29295.0,36.5761,36.6045,36.5761,36.5761,29295.0
2019-03-29 15:20:00,38.61,38.61,38.55,38.55,64182.0,36.5761,36.5761,36.5192,36.5192,64182.0
2019-03-29 15:25:00,38.54,38.57,38.53,38.56,64351.0,36.5098,36.5382,36.5003,36.5287,64351.0
2019-03-29 15:30:00,38.57,38.6,38.53,38.6,21477.0,36.5382,36.5666,36.5003,36.5666,21477.0
2019-03-29 15:35:00,38.61,38.61,38.56,38.57,292981.0,36.5761,36.5761,36.5287,36.5382,292981.0
2019-03-29 15:40:00,38.57,38.58,38.56,38.58,38135.0,36.5382,36.5477,36.5287,36.5477,38135.0
2019-03-29 15:45:00,38.58,38.6,38.53,38.54,98274.0,36.5477,36.5666,36.5003,36.5098,98274.0
2019-03-29 15:50:00,38.54,38.58,38.53,38.55,121012.0,36.5098,36.5477,36.5003,36.5192,121012.0
2019-03-29 15:55:00,38.55,38.58,38.54,38.56,446086.0,36.5192,36.5477,36.5098,36.5287,446086.0
2019-04-01 09:30:00,38.78,38.85,38.71,38.83,107054.0,36.7371,36.8034,36.6708,36.7845,107054.0
2019-04-01 09:35:00,38.84,38.88,38.77,38.78,240451.0,36.794,36.8319,36.7276,36.7371,240451.0
2019-04-01 09:40:00,38.78,38.81,38.62,38.64,177674.0,36.7371,36.7655,36.5856,36.6045,177674.0
2019-04-01 09:45:00,38.65,38.73,38.64,38.71,88673.0,36.614,36.6898,36.6045,36.6708,88673.0
2019-04-01 09:50:00,38.71,38.87,38.71,38.82,128700.0,36.6708,36.8224,36.6708,36.775,128700.0
2019-04-01 09:55:00,38.82,38.85,38.78,38.79,84202.0,36.775,36.8034,36.7371,36.7466,84202.0
2019-04-01 10:00:00,38.8,38.86,38.78,38.82,84552.0,36.7561,36.8129,36.7371,36.775,84552.0
2019-04-01 10:05:00,38.83,38.91,38.81,38.82,130940.0,36.7845,36.8603,36.7655,36.775,130940.0
2019-04-01 10:10:00,38.82,38.92,38.81,38.91,110716.0,36.775,36.8697,36.7655,36.8603,110716.0
2019-04-01 10:15:00,38.9,38.95,38.89,38.93,73223.0,36.8508,36.8982,36.8413,36.8792,73223.0
2019-04-01 10:20:00,38.94,38.94,38.87,38.92,50058.0,36.8887,36.8887,36.8224,36.8697,50058.0
2019-04-01 10:25:00,38.92,38.96,38.9,38.91,63160.0,36.8697,36.9076,36.8508,36.8603,63160.0
2019-04-01 10:30:00,38.92,38.94,38.87,38.88,53245.0,36.8697,36.8887,36.8224,36.8319,53245.0
2019-04-01 10:35:00,38.88,38.93,38.85,38.92,42465.0,36.8319,36.8792,36.8034,36.8697,42465.0
2019-04-01 10:40:00,38.93,38.93,38.88,38.9,39056.0,36.8792,36.8792,36.8319,36.8508,39056.0
2019-04-01 10:45:00,38.89,38.89,38.77,38.78,70145.0,36.8413,36.8413,36.7276,36.7371,70145.0
2019-04-01 10:50:00,38.78,38.79,38.68,38.72,56174.0,36.7371,36.7466,36.6424,36.6803,56174.0
2019-04-01 10:55:00,38.71,38.73,38.63,38.69,74275.0,36.6708,36.6898,36.595,36.6519,74275.0
2019-04-01 11:00:00,38.69,38.73,38.64,38.67,78941.0,36.6519,36.6898,36.6045,36.6329,78941.0
2019-04-01 11:05:00,38.67,38.74,38.67,38.73,46936.0,36.6329,36.6992,36.6329,36.6898,46936.0
2019-04-01 11:10:00,38.73,38.73,38.64,38.67,30055.0,36.6898,36.6898,36.6045,36.6329,30055.0
2019-04-01 11:15:00,38.66,38.68,38.63,38.66,61422.0,36.6234,36.6424,36.595,36.6234,61422.0
2019-04-01 11:20:00,38.66,38.69,38.63,38.68,25670.0,36.6234,36.6519,36.595,36.6424,25670.0
2019-04-01 11:25:00,38.68,38.68,38.63,38.67,17735.0,36.6424,36.6424,36.595,36.6329,17735.0
2019-04-01 11:30:00,38.67,38.69,38.63,38.66,50037.0,36.6329,36.6519,36.595,36.6234,50037.0
2019-04-01 11:35:00,38.66,38.69,38.66,38.68,22528.0,36.6234,36.6519,36.6234,36.6424,22528.0
2019-04-01 11:40:00,38.68,38.7,38.59,38.59,139999.0,36.6424,36.6613,36.5571,36.5571,139999.0
2019-04-01 11:45:00,38.59,38.64,38.56,38.63,271044.0,36.5571,36.6045,36.5287,36.595,271044.0
2019-04-01 11:50:00,38.63,38.65,38.61,38.65,30557.0,36.595,36.614,36.5761,36.614,30557.0
2019-04-01 11:55:00,38.65,38.75,38.63,38.74,550343.0,36.614,36.7087,36.595,36.6992,550343.0
2019-04-01 12:00:00,38.74,38.76,38.7,38.73,206666.0,36.6992,36.7182,36.6613,36.6898,206666.0
2019-04-01 12:05:00,38.73,38.76,38.7,38.71,297596.0,36.6898,36.7182,36.6613,36.6708,297596.0
2019-04-01 12:10:00,38.71,38.76,38.71,38.74,62148.0,36.6708,36.7182,36.6708,36.6992,62148.0
2019-04-01 12:15:00,38.74,38.78,38.74,38.76,47234.0,36.6992,36.7371,36.6992,36.7182,47234.0
2019-04-01 12:20:00,38.76,38.77,38.75,38.75,21876.0,36.7182,36.7276,36.7087,36.7087,21876.0
2019-04-01 12:25:00,38.75,38.76,38.7,38.71,25065.0,36.7087,36.7182,36.6613,36.6708,25065.0
2019-04-01 12:30:00,38.72,38.76,38.72,38.73,33239.0,36.6803,36.7182,36.6803,36.6898,33239.0
2019-04-01 12:35:00,38.73,38.73,38.71,38.72,12479.0,36.6898,36.6898,36.6708,36.6803,12479.0
2019-04-01 12:40:00,38.72,38.75,38.72,38.74,25558.0,36.6803,36.7087,36.6803,36.6992,25558.0
2019-04-01 12:45:00,38.75,38.82,38.74,38.82,32993.0,36.7087,36.775,36.6992,36.775,32993.0
2019-04-01 12:50:00,38.82,38.83,38.78,38.79,24717.0,36.775,36.7845,36.7371,36.7466,24717.0
2019-04-01 12:55:00,38.8,38.81,38.78,38.8,14828.0,36.7561,36.7655,36.7371,36.7561,14828.0
2019-04-01 13:00:00,38.81,38.85,38.79,38.84,10575.0,36.7655,36.8034,36.7466,36.794,10575.0
2019-04-01 13:05:00,38.83,38.89,38.83,38.88,163094.0,36.7845,36.8413,36.7845,36.8319,163094.0
2019-04-01 13:10:00,38.88,38.89,38.86,38.89,24899.0,36.8319,36.8413,36.8129,36.8413,24899.0
2019-04-01 13:15:00,38.89,38.89,38.84,38.85,38442.0,36.8413,36.8413,36.794,36.8034,38442.0
2019-04-01 13:20:00,38.85,38.86,38.83,38.85,13276.0,36.8034,36.8129,36.7845,36.8034,13276.0
2019-04-01 13:25:00,38.85,38.87,38.84,38.86,13605.0,36.8034,36.8224,36.794,36.8129,13605.0
2019-04-01 13:30:00,38.85,38.86,38.82,38.84,16000.0,36.8034,36.8129,36.775,36.794,16000.0
2019-04-01 13:35:00,38.84,38.87,38.84,38.87,12312.0,36.794,36.8224,36.794,36.8224,12312.0
2019-04-01 13:40:00,38.87,38.89,38.86,38.87,38710.0,36.8224,36.8413,36.8129,36.8224,38710.0
2019-04-01 13:45:00,38.87,38.91,38.87,38.88,51199.0,36.8224,36.8603,36.8224,36.8319,51199.0
2019-04-01 13:50:00,38.89,38.91,38.88,38.91,31010.0,36.8413,36.8603,36.8319,36.8603,31010.0
2019-04-01 13:55:00,38.91,38.95,38.9,38.95,45173.0,36.8603,36.8982,36.8508,36.8982,45173.0
2019-04-01 14:00:00,38.95,38.98,38.94,38.94,43525.0,36.8982,36.9266,36.8887,36.8887,43525.0
2019-04-01 14:05:00,38.94,38.96,38.91,38.95,17091.0,36.8887,36.9076,36.8603,36.8982,17091.0
2019-04-01 14:10:00,38.95,38.96,38.9,38.91,32434.0,36.8982,36.9076,36.8508,36.8603,32434.0
2019-04-01 14:15:00,38.92,38.92,38.89,38.91,25382.0,36.8697,36.8697,36.8413,36.8603,25382.0
2019-04-01 14:20:00,38.91,38.93,38.88,38.88,38973.0,36.8603,36.8792,36.8319,36.8319,38973.0
2019-04-01 14:25:00,38.88,38.89,38.86,38.86,17064.0,36.8319,36.8413,36.8129,36.8129,17064.0
2019-04-01 14:30:00,38.87,38.89,38.86,38.89,16636.0,36.8224,36.8413,36.8129,36.8413,16636.0
2019-04-01 14:35:00,38.89,38.9,38.86,38.86,19658.0,36.8413,36.8508,36.8129,36.8129,19658.0
2019-04-01 14:40:00,38.86,38.86,38.85,38.85,4576.0,36.8129,36.8129,36.8034,36.8034,4576.0
2019-04-01 14:45:00,38.86,38.87,38.84,38.86,45779.0,36.8129,36.8224,36.794,36.8129,45779.0
2019-04-01 14:50:00,38.86,38.87,38.82,38.84,52283.0,36.8129,36.8224,36.775,36.794,52283.0
2019-04-01 14:55:00,38.85,38.88,38.84,38.87,39720.0,36.8034,36.8319,36.794,36.8224,39720.0
2019-04-01 15:00:00,38.87,38.88,38.84,38.86,41731.0,36.8224,36.8319,36.794,36.8129,41731.0
2019-04-01 15:05:00,38.86,38.91,38.86,38.9,53048.0,36.8129,36.8603,36.8129,36.8508,53048.0
2019-04-01 15:10:00,38.89,38.92,38.88,38.91,29116.0,36.8413,36.8697,36.8319,36.8603,29116.0
2019-04-01 15:15:00,38.91,38.92,38.88,38.91,47663.0,36.8603,36.8697,36.8319,36.8603,47663.0
2019-04-01 15:20:00,38.91,38.92,38.89,38.9,36781.0,36.8603,36.8697,36.8413,36.8508,36781.0
2019-04-01 15:25:00,38.91,38.93,38.9,38.92,48920.0,36.8603,36.8792,36.8508,36.8697,48920.0
2019-04-01 15:30:00,38.92,38.93,38.89,38.89,96371.0,36.8697,36.8792,36.8413,36.8413,96371.0
2019-04-01 15:35:00,38.9,38.92,38.89,38.91,47815.0,36.8508,36.8697,36.8413,36.8603,47815.0
2019-04-01 15:40:00,38.91,38.92,38.9,38.92,88916.0,36.8603,36.8697,36.8508,36.8697,88916.0
2019-04-01 15:45:00,38.93,38.93,38.88,38.89,143748.0,36.8792,36.8792,36.8319,36.8413,143748.0
2019-04-01 15:50:00,38.89,38.93,38.89,38.93,116321.0,36.8413,36.8792,36.8413,36.8792,116321.0
2019-04-01 15:55:00,38.92,38.95,38.92,38.93,274057.0,36.8697,36.8982,36.8697,36.8792,274057.0
2019-04-02 09:30:00,38.97,38.97,38.77,38.77,33203.0,36.9171,36.9171,36.7276,36.7276,33203.0
2019-04-02 09:35:00,38.75,38.85,38.74,38.8,91158.0,36.7087,36.8034,36.6992,36.7561,91158.0
2019-04-02 09:40:00,38.8,38.83,38.78,38.81,28452.0,36.7561,36.7845,36.7371,36.7655,28452.0
2019-04-02 09:45:00,38.81,38.82,38.77,38.78,40286.0,36.7655,36.775,36.7276,36.7371,40286.0
2019-04-02 09:50:00,38.78,38.84,38.77,38.8,34602.0,36.7371,36.794,36.7276,36.7561,34602.0
2019-04-02 09:55:00,38.81,38.85,38.79,38.85,45517.0,36.7655,36.8034,36.7466,36.8034,45517.0
2019-04-02 10:00:00,38.86,38.88,38.82,38.87,26994.0,36.8129,36.8319,36.775,36.8224,26994.0
2019-04-02 10:05:00,38.87,38.94,38.87,38.93,27698.0,36.8224,36.8887,36.8224,36.8792,27698.0
2019-04-02 10:10:00,38.93,38.96,38.92,38.93,34400.0,36.8792,36.9076,36.8697,36.8792,34400.0
2019-04-02 10:15:00,38.93,38.94,38.88,38.88,32225.0,36.8792,36.8887,36.8319,36.8319,32225.0
2019-04-02 10:20:00,38.87,38.88,38.84,38.86,23848.0,36.8224,36.8319,36.794,36.8129,23848.0
2019-04-02 10:25:00,38.86,38.89,38.85,38.87,42052.0,36.8129,36.8413,36.8034,36.8224,42052.0
2019-04-02 10:30:00,38.87,38.87,38.79,38.82,73240.0,36.8224,36.8224,36.7466,36.775,73240.0
2019-04-02 10:35:00,38.81,38.81,38.76,38.78,29839.0,36.7655,36.7655,36.7182,36.7371,29839.0
2019-04-02 10:40:00,38.77,38.77,38.72,38.75,41794.0,36.7276,36.7276,36.6803,36.7087,41794.0
2019-04-02 10:45:00,38.75,38.77,38.73,38.76,25715.0,36.7087,36.7276,36.6898,36.7182,25715.0
2019-04-02 10:50:00,38.77,38.85,38.77,38.83,31335.0,36.7276,36.8034,36.7276,36.7845,31335.0
2019-04-02 10:55:00,38.83,38.85,38.79,38.79,37535.0,36.7845,36.8034,36.7466,36.7466,37535.0
2019-04-02 11:00:00,38.8,38.81,38.72,38.73,29762.0,36.7561,36.7655,36.6803,36.6898,29762.0
2019-04-02 11:05:00,38.73,38.76,38.72,38.73,14656.0,36.6898,36.7182,36.6803,36.6898,14656.0
2019-04-02 11:10:00,38.74,38.76,38.71,38.72,32407.0,36.6992,36.7182,36.6708,36.6803,32407.0
2019-04-02 11:15:00,38.72,38.75,38.71,38.75,21266.0,36.6803,36.7087,36.6708,36.7087,21266.0
2019-04-02 11:20:00,38.75,38.8,38.74,38.8,40951.0,36.7087,36.7561,36.6992,36.7561,40951.0
2019-04-02 11:25:00,38.79,38.82,38.78,38.82,30400.0,36.7466,36.775,36.7371,36.775,30400.0
2019-04-02 11:30:00,38.82,38.83,38.79,38.81,29883.0,36.775,36.7845,36.7466,36.7655,29883.0
2019-04-02 11:35:00,38.81,38.81,38.78,38.79,14897.0,36.7655,36.7655,36.7371,36.7466,14897.0
2019-04-02 11:40:00,38.8,38.83,38.79,38.8,35168.0,36.7561,36.7845,36.7466,36.7561,35168.0
2019-04-02 11:45:00,38.81,38.86,38.81,38.86,9943.0,36.7655,36.8129,36.7655,36.8129,9943.0
2019-04-02 11:50:00,38.87,38.92,38.87,38.89,29022.0,36.8224,36.8697,36.8224,36.8413,29022.0
2019-04-02 11:55:00,38.89,38.9,38.87,38.88,14401.0,36.8413,36.8508,36.8224,36.8319,14401.0
2019-04-02 12:00:00,38.88,38.89,38.85,38.89,16864.0,36.8319,36.8413,36.8034,36.8413,16864.0
2019-04-02 12:05:00,38.89,38.89,38.85,38.87,20776.0,36.8413,36.8413,36.8034,36.8224,20776.0
2019-04-02 12:10:00,38.86,38.86,38.83,38.85,12585.0,36.8129,36.8129,36.7845,36.8034,12585.0
2019-04-02 12:15:00,38.85,38.86,38.81,38.83,12068.0,36.8034,36.8129,36.7655,36.7845,12068.0
2019-04-02 12:20:00,38.83,38.83,38.77,38.77,19765.0,36.7845,36.7845,36.7276,36.7276,19765.0
2019-04-02 12:25:00,38.78,38.79,38.75,38.77,13230.0,36.7371,36.7466,36.7087,36.7276,13230.0
2019-04-02 12:30:00,38.78,38.79,38.77,38.79,10086.0,36.7371,36.7466,36.7276,36.7466,10086.0
2019-04-02 12:35:00,38.79,38.8,38.76,38.77,14440.0,36.7466,36.7561,36.7182,36.7276,14440.0
2019-04-02 12:40:00,38.76,38.77,38.75,38.76,30306.0,36.7182,36.7276,36.7087,36.7182,30306.0
2019-04-02 12:45:00,38.75,38.78,38.74,38.77,14246.0,36.7087,36.7371,36.6992,36.7276,14246.0
2019-04-02 12:50:00,38.78,38.79,38.74,38.77,47793.0,36.7371,36.7466,36.6992,36.7276,47793.0
2019-04-02 12:55:00,38.77,38.77,38.75,38.77,12007.0,36.7276,36.7276,36.7087,36.7276,12007.0
2019-04-02 13:00:00,38.77,38.78,38.75,38.77,12453.0,36.7276,36.7371,36.7087,36.7276,12453.0
2019-04-02 13:05:00,38.77,38.82,38.76,38.81,25214.0,36.7276,36.775,36.7182,36.7655,25214.0
2019-04-02 13:10:00,38.81,38.84,38.8,38.84,32362.0,36.7655,36.794,36.7561,36.794,32362.0
2019-04-02 13:15:00,38.84,38.86,38.83,38.84,45967.0,36.794,36.8129,36.7845,36.794,45967.0
2019-04-02 13:20:00,38.85,38.86,38.84,38.86,4584.0,36.8034,36.8129,36.794,36.8129,4584.0
2019-04-02 13:25:00,38.86,38.88,38.85,38.86,13906.0,36.8129,36.8319,36.8034,36.8129,13906.0
2019-04-02 13:30:00,38.86,38.88,38.85,38.88,18124.0,36.8129,36.8319,36.8034,36.8319,18124.0
2019-04-02 13:35:00,38.88,38.89,38.87,38.88,11201.0,36.8319,36.8413,36.8224,36.8319,11201.0
2019-04-02 13:40:00,38.89,38.91,38.88,38.9,5692.0,36.8413,36.8603,36.8319,36.8508,5692.0
2019-04-02 13:45:00,38.9,38.9,38.85,38.87,25230.0,36.8508,36.8508,36.8034,36.8224,25230.0
2019-04-02 13:50:00,38.86,38.87,38.84,38.86,83625.0,36.8129,36.8224,36.794,36.8129,83625.0
2019-04-02 13:55:00,38.86,38.86,38.84,38.85,77603.0,36.8129,36.8129,36.794,36.8034,77603.0
2019-04-02 14:00:00,38.85,38.86,38.83,38.84,14387.0,36.8034,36.8129,36.7845,36.794,14387.0
2019-04-02 14:05:00,38.84,38.85,38.8,38.8,4819.0,36.794,36.8034,36.7561,36.7561,4819.0
2019-04-02 14:10:00,38.81,38.82,38.8,38.82,23858.0,36.7655,36.775,36.7561,36.775,23858.0
2019-04-02 14:15:00,38.81,38.81,38.78,38.78,18710.0,36.7655,36.7655,36.7371,36.7371,18710.0
2019-04-02 14:20:00,38.79,38.83,38.78,38.82,27278.0,36.7466,36.7845,36.7371,36.775,27278.0
2019-04-02 14:25:00,38.83,38.83,38.81,38.82,5320.0,36.7845,36.7845,36.7655,36.775,5320.0
2019-04-02 14:30:00,38.83,38.85,38.83,38.84,10255.0,36.7845,36.8034,36.7845,36.794,10255.0
2019-04-02 14:35:00,38.84,38.84,38.82,38.83,6575.0,36.794,36.794,36.775,36.7845,6575.0
2019-04-02 14:40:00,38.83,38.84,38.82,38.82,64122.0,36.7845,36.794,36.775,36.775,64122.0
2019-04-02 14:45:00,38.83,38.85,38.82,38.82,37702.0,36.7845,36.8034,36.775,36.775,37702.0
2019-04-02 14:50:00,38.82,38.82,38.79,38.79,18375.0,36.775,36.775,36.7466,36.7466,18375.0
2019-04-02 14:55:00,38.79,38.83,38.79,38.82,5300.0,36.7466,36.7845,36.7466,36.775,5300.0
2019-04-02 15:00:00,38.83,38.83,38.8,38.81,17933.0,36.7845,36.7845,36.7561,36.7655,17933.0
2019-04-02 15:05:00,38.81,38.85,38.81,38.84,48372.0,36.7655,36.8034,36.7655,36.794,48372.0
2019-04-02 15:10:00,38.84,38.85,38.83,38.84,23612.0,36.794,36.8034,36.7845,36.794,23612.0
2019-04-02 15:15:00,38.84,38.87,38.84,38.86,111166.0,36.794,36.8224,36.794,36.8129,111166.0
2019-04-02 15:20:00,38.86,38.87,38.85,38.87,25003.0,36.8129,36.8224,36.8034,36.8224,25003.0
2019-04-02 15:25:00,38.86,38.9,38.85,38.9,46866.0,36.8129,36.8508,36.8034,36.8508,46866.0
2019-04-02 15:30:00,38.91,38.94,38.88,38.93,123383.0,36.8603,36.8887,36.8319,36.8792,123383.0
2019-04-02 15:35:00,38.92,38.94,38.92,38.93,33398.0,36.8697,36.8887,36.8697,36.8792,33398.0
2019-04-02 15:40:00,38.93,38.95,38.92,38.94,68674.0,36.8792,36.8982,36.8697,36.8887,68674.0
2019-04-02 15:45:00,38.94,38.95,38.92,38.94,81565.0,36.8887,36.8982,36.8697,36.8887,81565.0
2019-04-02 15:50:00,38.94,38.96,38.93,38.94,51004.0,36.8887,36.9076,36.8792,36.8887,51004.0
2019-04-02 15:55:00,38.93,38.93,38.9,38.9,139907.0,36.8792,36.8792,36.8508,36.8508,139907.0
2019-04-03 09:30:00,39.19,39.19,38.98,39.08,81360.0,37.1255,37.1255,36.9266,37.0213,81360.0
2019-04-03 09:35:00,39.09,39.15,39.08,39.11,53588.0,37.0308,37.0876,37.0213,37.0497,53588.0
2019-04-03 09:40:00,39.1,39.2,39.06,39.17,59045.0,37.0403,37.135,37.0024,37.1066,59045.0
2019-04-03 09:45:00,39.19,39.23,39.14,39.2,58421.0,37.1255,37.1634,37.0782,37.135,58421.0
2019-04-03 09:50:00,39.2,39.24,39.18,39.22,58337.0,37.135,37.1729,37.1161,37.1539,58337.0
2019-04-03 09:55:00,39.23,39.23,39.16,39.18,36812.0,37.1634,37.1634,37.0971,37.1161,36812.0
2019-04-03 10:00:00,39.18,39.31,39.14,39.29,107251.0,37.1161,37.2392,37.0782,37.2203,107251.0
2019-04-03 10:05:00,39.29,39.31,39.23,39.27,40333.0,37.2203,37.2392,37.1634,37.2013,40333.0
2019-04-03 10:10:00,39.28,39.29,39.22,39.25,55400.0,37.2108,37.2203,37.1539,37.1824,55400.0
2019-04-03 10:15:00,39.25,39.33,39.25,39.33,75573.0,37.1824,37.2581,37.1824,37.2581,75573.0
2019-04-03 10:20:00,39.33,39.34,39.29,39.3,34599.0,37.2581,37.2676,37.2203,37.2297,34599.0
2019-04-03 10:25:00,39.3,39.3,39.21,39.23,44685.0,37.2297,37.2297,37.1445,37.1634,44685.0
2019-04-03 10:30:00,39.22,39.27,39.21,39.27,18933.0,37.1539,37.2013,37.1445,37.2013,18933.0
2019-04-03 10:35:00,39.27,39.29,39.26,39.29,51205.0,37.2013,37.2203,37.1918,37.2203,51205.0
2019-04-03 10:40:00,39.29,39.3,39.24,39.24,30276.0,37.2203,37.2297,37.1729,37.1729,30276.0
2019-04-03 10:45:00,39.23,39.25,39.19,39.21,37595.0,37.1634,37.1824,37.1255,37.1445,37595.0
2019-04-03 10:50:00,39.21,39.3,39.2,39.28,35436.0,37.1445,37.2297,37.135,37.2108,35436.0
2019-04-03 10:55:00,39.29,39.3,39.26,39.27,27098.0,37.2203,37.2297,37.1918,37.2013,27098.0
2019-04-03 11:00:00,39.27,39.3,39.26,39.3,19504.0,37.2013,37.2297,37.1918,37.2297,19504.0
2019-04-03 11:05:00,39.3,39.32,39.25,39.25,15744.0,37.2297,37.2487,37.1824,37.1824,15744.0
2019-04-03 11:10:00,39.25,39.25,39.17,39.19,51275.0,37.1824,37.1824,37.1066,37.1255,51275.0
2019-04-03 11:15:00,39.18,39.22,39.17,39.22,30928.0,37.1161,37.1539,37.1066,37.1539,30928.0
2019-04-03 11:20:00,39.22,39.25,39.2,39.21,34926.0,37.1539,37.1824,37.135,37.1445,34926.0
2019-04-03 11:25:00,39.21,39.26,39.21,39.25,19925.0,37.1445,37.1918,37.1445,37.1824,19925.0
2019-04-03 11:30:00,39.25,39.26,39.24,39.24,20447.0,37.1824,37.1918,37.1729,37.1729,20447.0
2019-04-03 11:35:00,39.25,39.26,39.24,39.25,17353.0,37.1824,37.1918,37.1729,37.1824,17353.0
2019-04-03 11:40:00,39.25,39.26,39.23,39.25,31809.0,37.1824,37.1918,37.1634,37.1824,31809.0
2019-04-03 11:45:00,39.25,39.27,39.24,39.26,19266.0,37.1824,37.2013,37.1729,37.1918,19266.0
2019-04-03 11:50:00,39.26,39.32,39.26,39.31,36757.0,37.1918,37.2487,37.1918,37.2392,36757.0
2019-04-03 11:55:00,39.31,39.31,39.28,39.29,28961.0,37.2392,37.2392,37.2108,37.2203,28961.0
2019-04-03 12:00:00,39.29,39.33,39.26,39.33,24861.0,37.2203,37.2581,37.1918,37.2581,24861.0
2019-04-03 12:05:00,39.34,39.34,39.31,39.34,8848.0,37.2676,37.2676,37.2392,37.2676,8848.0
2019-04-03 12:10:00,39.34,39.35,39.32,39.33,29775.0,37.2676,37.2771,37.2487,37.2581,29775.0
2019-04-03 12:15:00,39.33,39.34,39.32,39.33,16340.0,37.2581,37.2676,37.2487,37.2581,16340.0
2019-04-03 12:20:00,39.33,39.34,39.31,39.34,6491.0,37.2581,37.2676,37.2392,37.2676,6491.0
2019-04-03 12:25:00,39.34,39.38,39.34,39.37,53303.0,37.2676,37.3055,37.2676,37.296,53303.0
2019-04-03 12:30:00,39.37,39.39,39.36,39.39,20017.0,37.296,37.315,37.2866,37.315,20017.0
2019-04-03 12:35:00,39.38,39.38,39.34,39.37,51268.0,37.3055,37.3055,37.2676,37.296,51268.0
2019-04-03 12:40:00,39.37,39.39,39.36,39.39,25660.0,37.296,37.315,37.2866,37.315,25660.0
2019-04-03 12:45:00,39.39,39.41,39.38,39.39,81440.0,37.315,37.3339,37.3055,37.315,81440.0
2019-04-03 12:50:00,39.39,39.39,39.34,39.35,35931.0,37.315,37.315,37.2676,37.2771,35931.0
2019-04-03 12:55:00,39.35,39.36,39.33,39.34,28285.0,37.2771,37.2866,37.2581,37.2676,28285.0
2019-04-03 13:00:00,39.34,39.4,39.34,39.39,5418.0,37.2676,37.3245,37.2676,37.315,5418.0
2019-04-03 13:05:00,39.39,39.4,39.37,39.4,11723.0,37.315,37.3245,37.296,37.3245,11723.0
2019-04-03 13:10:00,39.4,39.41,39.38,39.39,7837.0,37.3245,37.3339,37.3055,37.315,7837.0
2019-04-03 13:15:00,39.39,39.4,39.36,39.38,29927.0,37.315,37.3245,37.2866,37.3055,29927.0
2019-04-03 13:20:00,39.37,39.42,39.37,39.41,67435.0,37.296,37.3434,37.296,37.3339,67435.0
2019-04-03 13:25:00,39.41,39.42,39.39,39.41,77162.0,37.3339,37.3434,37.315,37.3339,77162.0
2019-04-03 13:30:00,39.4,39.41,39.38,39.4,69588.0,37.3245,37.3339,37.3055,37.3245,69588.0
2019-04-03 13:35:00,39.4,39.4,39.38,39.38,16127.0,37.3245,37.3245,37.3055,37.3055,16127.0
2019-04-03 13:40:00,39.37,39.37,39.33,39.35,15524.0,37.296,37.296,37.2581,37.2771,15524.0
2019-04-03 13:45:00,39.35,39.36,39.33,39.33,84450.0,37.2771,37.2866,37.2581,37.2581,84450.0
2019-04-03 13:50:00,39.33,39.34,39.28,39.29,60866.0,37.2581,37.2676,37.2108,37.2203,60866.0
2019-04-03 13:55:00,39.3,39.3,39.27,39.27,9968.0,37.2297,37.2297,37.2013,37.2013,9968.0
2019-04-03 14:00:00,39.27,39.28,39.23,39.25,53868.0,37.2013,37.2108,37.1634,37.1824,53868.0
2019-04-03 14:05:00,39.25,39.28,39.24,39.28,32854.0,37.1824,37.2108,37.1729,37.2108,32854.0
2019-04-03 14:10:00,39.27,39.28,39.25,39.25,45975.0,37.2013,37.2108,37.1824,37.1824,45975.0
2019-04-03 14:15:00,39.25,39.26,39.23,39.25,59050.0,37.1824,37.1918,37.1634,37.1824,59050.0
2019-04-03 14:20:00,39.25,39.29,39.25,39.29,46398.0,37.1824,37.2203,37.1824,37.2203,46398.0
2019-04-03 14:25:00,39.29,39.3,39.28,39.3,44064.0,37.2203,37.2297,37.2108,37.2297,44064.0
2019-04-03 14:30:00,39.3,39.3,39.25,39.25,80060.0,37.2297,37.2297,37.1824,37.1824,80060.0
2019-04-03 14:35:00,39.26,39.26,39.2,39.21,69494.0,37.1918,37.1918,37.135,37.1445,69494.0
2019-04-03 14:40:00,39.22,39.23,39.19,39.21,75323.0,37.1539,37.1634,37.1255,37.1445,75323.0
2019-04-03 14:45:00,39.21,39.24,39.2,39.22,88184.0,37.1445,37.1729,37.135,37.1539,88184.0
2019-04-03 14:50:00,39.21,39.22,39.19,39.2,82601.0,37.1445,37.1539,37.1255,37.135,82601.0
2019-04-03 14:55:00,39.19,39.2,39.17,39.19,89695.0,37.1255,37.135,37.1066,37.1255,89695.0
2019-04-03 15:00:00,39.18,39.21,39.16,39.21,73671.0,37.1161,37.1445,37.0971,37.1445,73671.0
2019-04-03 15:05:00,39.21,39.21,39.18,39.18,13936.0,37.1445,37.1445,37.1161,37.1161,13936.0
2019-04-03 15:10:00,39.18,39.18,39.13,39.16,33696.0,37.1161,37.1161,37.0687,37.0971,33696.0
2019-04-03 15:15:00,39.16,39.16,39.12,39.12,26018.0,37.0971,37.0971,37.0592,37.0592,26018.0
2019-04-03 15:20:00,39.12,39.13,39.09,39.11,11802.0,37.0592,37.0687,37.0308,37.0497,11802.0
2019-04-03 15:25:00,39.1,39.17,39.1,39.16,19426.0,37.0403,37.1066,37.0403,37.0971,19426.0
2019-04-03 15:30:00,39.16,39.17,39.13,39.15,80588.0,37.0971,37.1066,37.0687,37.0876,80588.0
2019-04-03 15:35:00,39.15,39.16,39.14,39.15,26514.0,37.0876,37.0971,37.0782,37.0876,26514.0
2019-04-03 15:40:00,39.14,39.15,39.12,39.13,40483.0,37.0782,37.0876,37.0592,37.0687,40483.0
2019-04-03 15:45:00,39.14,39.16,39.12,39.16,204689.0,37.0782,37.0971,37.0592,37.0971,204689.0
2019-04-03 15:50:00,39.15,39.23,39.15,39.2,188274.0,37.0876,37.1634,37.0876,37.135,188274.0
2019-04-03 15:55:00,39.2,39.21,39.18,39.2,254520.0,37.135,37.1445,37.1161,37.135,254520.0
2019-04-04 09:30:00,39.22,39.37,39.19,39.37,49491.0,37.1539,37.296,37.1255,37.296,49491.0
2019-04-04 09:35:00,39.36,39.37,39.28,39.36,70910.0,37.2866,37.296,37.2108,37.2866,70910.0
2019-04-04 09:40:00,39.37,39.42,39.33,39.35,59786.0,37.296,37.3434,37.2581,37.2771,59786.0
2019-04-04 09:45:00,39.35,39.44,39.35,39.39,48570.0,37.2771,37.3624,37.2771,37.315,48570.0
2019-04-04 09:50:00,39.4,39.46,39.39,39.41,77095.0,37.3245,37.3813,37.315,37.3339,77095.0
2019-04-04 09:55:00,39.41,39.46,39.37,39.45,75444.0,37.3339,37.3813,37.296,37.3718,75444.0
2019-04-04 10:00:00,39.45,39.47,39.43,39.43,64657.0,37.3718,37.3908,37.3529,37.3529,64657.0
2019-04-04 10:05:00,39.44,39.49,39.43,39.48,45365.0,37.3624,37.4097,37.3529,37.4002,45365.0
2019-04-04 10:10:00,39.48,39.5,39.45,39.47,16200.0,37.4002,37.4192,37.3718,37.3908,16200.0
2019-04-04 10:15:00,39.48,39.48,39.42,39.44,24415.0,37.4002,37.4002,37.3434,37.3624,24415.0
2019-04-04 10:20:00,39.43,39.46,39.42,39.42,42335.0,37.3529,37.3813,37.3434,37.3434,42335.0
2019-04-04 10:25:00,39.43,39.46,39.43,39.44,16736.0,37.3529,37.3813,37.3529,37.3624,16736.0
2019-04-04 10:30:00,39.44,39.44,39.4,39.41,20219.0,37.3624,37.3624,37.3245,37.3339,20219.0
2019-04-04 10:35:00,39.41,39.51,39.4,39.5,75231.0,37.3339,37.4287,37.3245,37.4192,75231.0
2019-04-04 10:40:00,39.49,39.58,39.48,39.58,43441.0,37.4097,37.495,37.4002,37.495,43441.0
2019-04-04 10:45:00,39.57,39.63,39.56,39.62,25643.0,37.4855,37.5423,37.476,37.5329,25643.0
2019-04-04 10:50:00,39.63,39.64,39.6,39.63,60788.0,37.5423,37.5518,37.5139,37.5423,60788.0
2019-04-04 10:55:00,39.63,39.7,39.62,39.67,31928.0,37.5423,37.6087,37.5329,37.5802,31928.0
2019-04-04 11:00:00,39.68,39.73,39.66,39.71,42967.0,37.5897,37.6371,37.5708,37.6181,42967.0
2019-04-04 11:05:00,39.71,39.75,39.7,39.72,39108.0,37.6181,37.656,37.6087,37.6276,39108.0
2019-04-04 11:10:00,39.73,39.74,39.68,39.68,40096.0,37.6371,37.6466,37.5897,37.5897,40096.0
2019-04-04 11:15:00,39.68,39.68,39.57,39.58,21156.0,37.5897,37.5897,37.4855,37.495,21156.0
2019-04-04 11:20:00,39.56,39.6,39.55,39.6,43937.0,37.476,37.5139,37.4666,37.5139,43937.0
2019-04-04 11:25:00,39.61,39.7,39.61,39.69,24474.0,37.5234,37.6087,37.5234,37.5992,24474.0
2019-04-04 11:30:00,39.69,39.69,39.66,39.67,29267.0,37.5992,37.5992,37.5708,37.5802,29267.0
2019-04-04 11:35:00,39.67,39.7,39.66,39.68,46180.0,37.5802,37.6087,37.5708,37.5897,46180.0
2019-04-04 11:40:00,39.67,39.67,39.61,39.64,37078.0,37.5802,37.5802,37.5234,37.5518,37078.0
2019-04-04 11:45:00,39.63,39.68,39.63,39.66,16378.0,37.5423,37.5897,37.5423,37.5708,16378.0
2019-04-04 11:50:00,39.65,39.66,39.63,39.65,39094.0,37.5613,37.5708,37.5423,37.5613,39094.0
2019-04-04 11:55:00,39.65,39.7,39.65,39.68,19896.0,37.5613,37.6087,37.5613,37.5897,19896.0
2019-04-04 12:00:00,39.68,39.72,39.67,39.69,32932.0,37.5897,37.6276,37.5802,37.5992,32932.0
2019-04-04 12:05:00,39.69,39.73,39.69,39.7,32434.0,37.5992,37.6371,37.5992,37.6087,32434.0
2019-04-04 12:10:00,39.7,39.7,39.65,39.65,15200.0,37.6087,37.6087,37.5613,37.5613,15200.0
2019-04-04 12:15:00,39.65,39.65,39.57,39.58,32378.0,37.5613,37.5613,37.4855,37.495,32378.0
2019-04-04 12:20:00,39.58,39.61,39.58,39.6,21264.0,37.495,37.5234,37.495,37.5139,21264.0
2019-04-04 12:25:00,39.61,39.63,39.6,39.6,9389.0,37.5234,37.5423,37.5139,37.5139,9389.0
2019-04-04 12:30:00,39.6,39.61,39.57,39.58,33900.0,37.5139,37.5234,37.4855,37.495,33900.0
2019-04-04 12:35:00,39.59,39.61,39.56,39.58,40305.0,37.5045,37.5234,37.476,37.495,40305.0
2019-04-04 12:40:00,39.58,39.59,39.55,39.57,28376.0,37.495,37.5045,37.4666,37.4855,28376.0
2019-04-04 12:45:00,39.56,39.57,39.53,39.55,16055.0,37.476,37.4855,37.4476,37.4666,16055.0
2019-04-04 12:50:00,39.55,39.56,39.52,39.54,49049.0,37.4666,37.476,37.4381,37.4571,49049.0
2019-04-04 12:55:00,39.53,39.57,39.53,39.54,37162.0,37.4476,37.4855,37.4476,37.4571,37162.0
2019-04-04 13:00:00,39.54,39.6,39.54,39.58,35824.0,37.4571,37.5139,37.4571,37.495,35824.0
2019-04-04 13:05:00,39.58,39.58,39.56,39.57,40508.0,37.495,37.495,37.476,37.4855,40508.0
2019-04-04 13:10:00,39.57,39.58,39.55,39.55,61270.0,37.4855,37.495,37.4666,37.4666,61270.0
2019-04-04 13:15:00,39.55,39.57,39.54,39.57,33475.0,37.4666,37.4855,37.4571,37.4855,33475.0
2019-04-04 13:20:00,39.57,39.58,39.56,39.57,4113.0,37.4855,37.495,37.476,37.4855,4113.0
2019-04-04 13:25:00,39.57,39.57,39.56,39.57,4403.0,37.4855,37.4855,37.476,37.4855,4403.0
2019-04-04 13:30:00,39.57,39.58,39.57,39.58,12326.0,37.4855,37.495,37.4855,37.495,12326.0
2019-04-04 13:35:00,39.58,39.6,39.58,39.6,13632.0,37.495,37.5139,37.495,37.5139,13632.0
2019-04-04 13:40:00,39.6,39.62,39.6,39.61,14811.0,37.5139,37.5329,37.5139,37.5234,14811.0
2019-04-04 13:45:00,39.61,39.63,39.6,39.62,23837.0,37.5234,37.5423,37.5139,37.5329,23837.0
2019-04-04 13:50:00,39.62,39.66,39.62,39.66,13751.0,37.5329,37.5708,37.5329,37.5708,13751.0
2019-04-04 13:55:00,39.65,39.65,39.63,39.64,16372.0,37.5613,37.5613,37.5423,37.5518,16372.0
2019-04-04 14:00:00,39.65,39.65,39.63,39.64,4825.0,37.5613,37.5613,37.5423,37.5518,4825.0
2019-04-04 14:05:00,39.64,39.66,39.64,39.64,13169.0,37.5518,37.5708,37.5518,37.5518,13169.0
2019-04-04 14:10:00,39.64,39.65,39.63,39.65,12807.0,37.5518,37.5613,37.5423,37.5613,12807.0
2019-04-04 14:15:00,39.64,39.68,39.64,39.66,25732.0,37.5518,37.5897,37.5518,37.5708,25732.0
2019-04-04 14:20:00,39.66,39.7,39.66,39.7,6718.0,37.5708,37.6087,37.5708,37.6087,6718.0
2019-04-04 14:25:00,39.7,39.71,39.66,39.66,10539.0,37.6087,37.6181,37.5708,37.5708,10539.0
2019-04-04 14:30:00,39.65,39.67,39.64,39.66,5199.0,37.5613,37.5802,37.5518,37.5708,5199.0
2019-04-04 14:35:00,39.66,39.67,39.63,39.63,29744.0,37.5708,37.5802,37.5423,37.5423,29744.0
2019-04-04 14:40:00,39.63,39.64,39.59,39.61,50749.0,37.5423,37.5518,37.5045,37.5234,50749.0
2019-04-04 14:45:00,39.61,39.65,39.61,39.64,20888.0,37.5234,37.5613,37.5234,37.5518,20888.0
2019-04-04 14:50:00,39.64,39.64,39.62,39.64,61680.0,37.5518,37.5518,37.5329,37.5518,61680.0
2019-04-04 14:55:00,39.63,39.64,39.62,39.62,38998.0,37.5423,37.5518,37.5329,37.5329,38998.0
2019-04-04 15:00:00,39.63,39.63,39.6,39.62,35108.0,37.5423,37.5423,37.5139,37.5329,35108.0
2019-04-04 15:05:00,39.62,39.64,39.61,39.62,27802.0,37.5329,37.5518,37.5234,37.5329,27802.0
2019-04-04 15:10:00,39.62,39.64,39.62,39.64,106054.0,37.5329,37.5518,37.5329,37.5518,106054.0
2019-04-04 15:15:00,39.65,39.66,39.64,39.66,47234.0,37.5613,37.5708,37.5518,37.5708,47234.0
2019-04-04 15:20:00,39.66,39.67,39.65,39.66,49271.0,37.5708,37.5802,37.5613,37.5708,49271.0
2019-04-04 15:25:00,39.66,39.68,39.63,39.63,15100.0,37.5708,37.5897,37.5423,37.5423,15100.0
2019-04-04 15:30:00,39.63,39.67,39.63,39.66,75310.0,37.5423,37.5802,37.5423,37.5708,75310.0
2019-04-04 15:35:00,39.67,39.71,39.66,39.7,83608.0,37.5802,37.6181,37.5708,37.6087,83608.0
2019-04-04 15:40:00,39.7,39.7,39.66,39.66,37591.0,37.6087,37.6087,37.5708,37.5708,37591.0
2019-04-04 15:45:00,39.66,39.68,39.66,39.67,113139.0,37.5708,37.5897,37.5708,37.5802,113139.0
2019-04-04 15:50:00,39.68,39.76,39.68,39.76,499399.0,37.5897,37.6655,37.5897,37.6655,499399.0
2019-04-04 15:55:00,39.76,39.77,39.73,39.77,648054.0,37.6655,37.675,37.6371,37.675,648054.0
2019-04-05 09:30:00,39.95,40.1,39.85,40.06,149398.0,37.8455,37.9876,37.7508,37.9497,149398.0
2019-04-05 09:35:00,40.04,40.08,39.93,39.95,84006.0,37.9307,37.9686,37.8265,37.8455,84006.0
2019-04-05 09:40:00,39.96,40.05,39.94,40.02,102736.0,37.855,37.9402,37.836,37.9118,102736.0
2019-04-05 09:45:00,40.02,40.07,40.01,40.03,70037.0,37.9118,37.9592,37.9023,37.9213,70037.0
2019-04-05 09:50:00,40.03,40.19,40.03,40.13,307621.0,37.9213,38.0728,37.9213,38.016,307621.0
2019-04-05 09:55:00,40.14,40.14,40.06,40.12,54185.0,38.0255,38.0255,37.9497,38.0065,54185.0
2019-04-05 10:00:00,40.13,40.14,40.07,40.11,59235.0,38.016,38.0255,37.9592,37.9971,59235.0
2019-04-05 10:05:00,40.12,40.18,40.11,40.17,63626.0,38.0065,38.0634,37.9971,38.0539,63626.0
2019-04-05 10:10:00,40.17,40.22,40.16,40.21,202115.0,38.0539,38.1013,38.0444,38.0918,202115.0
2019-04-05 10:15:00,40.2,40.27,40.2,40.25,175667.0,38.0823,38.1486,38.0823,38.1297,175667.0
2019-04-05 10:20:00,40.25,40.3,40.24,40.27,45684.0,38.1297,38.1771,38.1202,38.1486,45684.0
2019-04-05 10:25:00,40.26,40.28,40.23,40.25,22112.0,38.1392,38.1581,38.1107,38.1297,22112.0
2019-04-05 10:30:00,40.25,40.32,40.25,40.3,40073.0,38.1297,38.196,38.1297,38.1771,40073.0
2019-04-05 10:35:00,40.3,40.31,40.24,40.25,102025.0,38.1771,38.1865,38.1202,38.1297,102025.0
2019-04-05 10:40:00,40.26,40.26,40.23,40.24,38595.0,38.1392,38.1392,38.1107,38.1202,38595.0
2019-04-05 10:45:00,40.25,40.27,40.25,40.25,21786.0,38.1297,38.1486,38.1297,38.1297,21786.0
2019-04-05 10:50:00,40.25,40.28,40.25,40.27,20057.0,38.1297,38.1581,38.1297,38.1486,20057.0
2019-04-05 10:55:00,40.28,40.28,40.2,40.21,30582.0,38.1581,38.1581,38.0823,38.0918,30582.0
2019-04-05 11:00:00,40.22,40.25,40.19,40.21,104312.0,38.1013,38.1297,38.0728,38.0918,104312.0
2019-04-05 11:05:00,40.21,40.27,40.2,40.24,67941.0,38.0918,38.1486,38.0823,38.1202,67941.0
2019-04-05 11:10:00,40.25,40.3,40.25,40.29,23582.0,38.1297,38.1771,38.1297,38.1676,23582.0
2019-04-05 11:15:00,40.29,40.3,40.26,40.26,43314.0,38.1676,38.1771,38.1392,38.1392,43314.0
2019-04-05 11:20:00,40.25,40.26,40.21,40.22,53093.0,38.1297,38.1392,38.0918,38.1013,53093.0
2019-04-05 11:25:00,40.2,40.23,40.15,40.23,33740.0,38.0823,38.1107,38.035,38.1107,33740.0
2019-04-05 11:30:00,40.21,40.24,40.2,40.23,23064.0,38.0918,38.1202,38.0823,38.1107,23064.0
2019-04-05 11:35:00,40.24,40.26,40.22,40.24,24766.0,38.1202,38.1392,38.1013,38.1202,24766.0
2019-04-05 11:40:00,40.22,40.27,40.22,40.24,36326.0,38.1013,38.1486,38.1013,38.1202,36326.0
2019-04-05 11:45:00,40.25,40.26,40.17,40.2,31898.0,38.1297,38.1392,38.0539,38.0823,31898.0
2019-04-05 11:50:00,40.21,40.23,40.19,40.21,13743.0,38.0918,38.1107,38.0728,38.0918,13743.0
2019-04-05 11:55:00,40.21,40.25,40.21,40.23,20753.0,38.0918,38.1297,38.0918,38.1107,20753.0
2019-04-05 12:00:00,40.23,40.25,40.23,40.25,16867.0,38.1107,38.1297,38.1107,38.1297,16867.0
2019-04-05 12:05:00,40.24,40.3,40.24,40.29,15598.0,38.1202,38.1771,38.1202,38.1676,15598.0
2019-04-05 12:10:00,40.29,40.3,40.27,40.28,8519.0,38.1676,38.1771,38.1486,38.1581,8519.0
2019-04-05 12:15:00,40.27,40.31,40.26,40.27,22262.0,38.1486,38.1865,38.1392,38.1486,22262.0
2019-04-05 12:20:00,40.28,40.29,40.25,40.27,12767.0,38.1581,38.1676,38.1297,38.1486,12767.0
2019-04-05 12:25:00,40.27,40.27,40.25,40.26,21198.0,38.1486,38.1486,38.1297,38.1392,21198.0
2019-04-05 12:30:00,40.26,40.27,40.23,40.23,15996.0,38.1392,38.1486,38.1107,38.1107,15996.0
2019-04-05 12:35:00,40.23,40.24,40.16,40.16,18874.0,38.1107,38.1202,38.0444,38.0444,18874.0
2019-04-05 12:40:00,40.16,40.17,40.15,40.17,12668.0,38.0444,38.0539,38.035,38.0539,12668.0
2019-04-05 12:45:00,40.17,40.21,40.16,40.2,12490.0,38.0539,38.0918,38.0444,38.0823,12490.0
2019-04-05 12:50:00,40.2,40.21,40.16,40.19,14032.0,38.0823,38.0918,38.0444,38.0728,14032.0
2019-04-05 12:55:00,40.2,40.22,40.19,40.21,7083.0,38.0823,38.1013,38.0728,38.0918,7083.0
2019-04-05 13:00:00,40.21,40.23,40.19,40.21,32131.0,38.0918,38.1107,38.0728,38.0918,32131.0
2019-04-05 13:05:00,40.2,40.21,40.17,40.2,26780.0,38.0823,38.0918,38.0539,38.0823,26780.0
2019-04-05 13:10:00,40.19,40.21,40.19,40.2,7639.0,38.0728,38.0918,38.0728,38.0823,7639.0
2019-04-05 13:15:00,40.2,40.22,40.19,40.2,11141.0,38.0823,38.1013,38.0728,38.0823,11141.0
2019-04-05 13:20:00,40.2,40.22,40.19,40.2,10215.0,38.0823,38.1013,38.0728,38.0823,10215.0
2019-04-05 13:25:00,40.2,40.22,40.19,40.19,5738.0,38.0823,38.1013,38.0728,38.0728,5738.0
2019-04-05 13:30:00,40.18,40.19,40.16,40.17,15569.0,38.0634,38.0728,38.0444,38.0539,15569.0
2019-04-05 13:35:00,40.18,40.21,40.18,40.21,15108.0,38.0634,38.0918,38.0634,38.0918,15108.0
2019-04-05 13:40:00,40.21,40.22,40.19,40.2,18638.0,38.0918,38.1013,38.0728,38.0823,18638.0
2019-04-05 13:45:00,40.2,40.22,40.18,40.21,6175.0,38.0823,38.1013,38.0634,38.0918,6175.0
2019-04-05 13:50:00,40.21,40.23,40.2,40.22,12259.0,38.0918,38.1107,38.0823,38.1013,12259.0
2019-04-05 13:55:00,40.22,40.26,40.22,40.25,8648.0,38.1013,38.1392,38.1013,38.1297,8648.0
2019-04-05 14:00:00,40.26,40.26,40.24,40.25,12201.0,38.1392,38.1392,38.1202,38.1297,12201.0
2019-04-05 14:05:00,40.25,40.28,40.25,40.27,16204.0,38.1297,38.1581,38.1297,38.1486,16204.0
2019-04-05 14:10:00,40.27,40.29,40.27,40.28,26385.0,38.1486,38.1676,38.1486,38.1581,26385.0
2019-04-05 14:15:00,40.26,40.27,40.24,40.25,15196.0,38.1392,38.1486,38.1202,38.1297,15196.0
2019-04-05 14:20:00,40.25,40.26,40.23,40.25,45662.0,38.1297,38.1392,38.1107,38.1297,45662.0
2019-04-05 14:25:00,40.23,40.24,40.22,40.23,26205.0,38.1107,38.1202,38.1013,38.1107,26205.0
2019-04-05 14:30:00,40.22,40.23,40.2,40.22,56311.0,38.1013,38.1107,38.0823,38.1013,56311.0
2019-04-05 14:35:00,40.22,40.24,40.21,40.23,23027.0,38.1013,38.1202,38.0918,38.1107,23027.0
2019-04-05 14:40:00,40.23,40.25,40.22,40.23,13843.0,38.1107,38.1297,38.1013,38.1107,13843.0
2019-04-05 14:45:00,40.24,40.25,40.23,40.24,57976.0,38.1202,38.1297,38.1107,38.1202,57976.0
2019-04-05 14:50:00,40.24,40.25,40.23,40.25,17220.0,38.1202,38.1297,38.1107,38.1297,17220.0
2019-04-05 14:55:00,40.25,40.26,40.24,40.26,17415.0,38.1297,38.1392,38.1202,38.1392,17415.0
2019-04-05 15:00:00,40.25,40.26,40.23,40.23,69572.0,38.1297,38.1392,38.1107,38.1107,69572.0
2019-04-05 15:05:00,40.23,40.24,40.2,40.2,38557.0,38.1107,38.1202,38.0823,38.0823,38557.0
2019-04-05 15:10:00,40.2,40.25,40.19,40.25,62865.0,38.0823,38.1297,38.0728,38.1297,62865.0
2019-04-05 15:15:00,40.24,40.25,40.23,40.25,68768.0,38.1202,38.1297,38.1107,38.1297,68768.0
2019-04-05 15:20:00,40.25,40.29,40.25,40.29,75554.0,38.1297,38.1676,38.1297,38.1676,75554.0
2019-04-05 15:25:00,40.28,40.29,40.27,40.29,40355.0,38.1581,38.1676,38.1486,38.1676,40355.0
2019-04-05 15:30:00,40.28,40.32,40.28,40.32,116421.0,38.1581,38.196,38.1581,38.196,116421.0
2019-04-05 15:35:00,40.32,40.32,40.27,40.3,144691.0,38.196,38.196,38.1486,38.1771,144691.0
2019-04-05 15:40:00,40.3,40.31,40.29,40.31,107155.0,38.1771,38.1865,38.1676,38.1865,107155.0
2019-04-05 15:45:00,40.3,40.32,40.28,40.3,225829.0,38.1771,38.196,38.1581,38.1771,225829.0
2019-04-05 15:50:00,40.3,40.31,40.25,40.27,566735.0,38.1771,38.1865,38.1297,38.1486,566735.0
2019-04-05 15:55:00,40.28,40.31,40.28,40.31,381380.0,38.1581,38.1865,38.1581,38.1865,381380.0
2019-04-08 09:30:00,40.17,40.25,40.1,40.18,119292.0,38.0539,38.1297,37.9876,38.0634,119292.0
2019-04-08 09:35:00,40.19,40.2,40.09,40.14,88069.0,38.0728,38.0823,37.9781,38.0255,88069.0
2019-04-08 09:40:00,40.14,40.21,40.12,40.16,57953.0,38.0255,38.0918,38.0065,38.0444,57953.0
2019-04-08 09:45:00,40.16,40.19,40.12,40.18,72909.0,38.0444,38.0728,38.0065,38.0634,72909.0
2019-04-08 09:50:00,40.18,40.22,40.14,40.18,35443.0,38.0634,38.1013,38.0255,38.0634,35443.0
2019-04-08 09:55:00,40.18,40.28,40.15,40.26,73736.0,38.0634,38.1581,38.035,38.1392,73736.0
2019-04-08 10:00:00,40.25,40.27,40.2,40.21,23208.0,38.1297,38.1486,38.0823,38.0918,23208.0
2019-04-08 10:05:00,40.2,40.23,40.17,40.18,48295.0,38.0823,38.1107,38.0539,38.0634,48295.0
2019-04-08 10:10:00,40.19,40.21,40.17,40.2,18207.0,38.0728,38.0918,38.0539,38.0823,18207.0
2019-04-08 10:15:00,40.2,40.28,40.19,40.28,16765.0,38.0823,38.1581,38.0728,38.1581,16765.0
2019-04-08 10:20:00,40.28,40.31,40.26,40.29,12381.0,38.1581,38.1865,38.1392,38.1676,12381.0
2019-04-08 10:25:00,40.28,40.29,40.25,40.28,33737.0,38.1581,38.1676,38.1297,38.1581,33737.0
2019-04-08 10:30:00,40.27,40.29,40.24,40.28,26108.0,38.1486,38.1676,38.1202,38.1581,26108.0
2019-04-08 10:35:00,40.28,40.33,40.28,40.29,31757.0,38.1581,38.2055,38.1581,38.1676,31757.0
2019-04-08 10:40:00,40.28,40.3,40.25,40.26,27490.0,38.1581,38.1771,38.1297,38.1392,27490.0
2019-04-08 10:45:00,40.26,40.29,40.24,40.27,56020.0,38.1392,38.1676,38.1202,38.1486,56020.0
2019-04-08 10:50:00,40.28,40.31,40.28,40.28,18455.0,38.1581,38.1865,38.1581,38.1581,18455.0
2019-04-08 10:55:00,40.28,40.28,40.24,40.26,45153.0,38.1581,38.1581,38.1202,38.1392,45153.0
2019-04-08 11:00:00,40.27,40.29,40.24,40.27,60980.0,38.1486,38.1676,38.1202,38.1486,60980.0
2019-04-08 11:05:00,40.27,40.28,40.21,40.21,34796.0,38.1486,38.1581,38.0918,38.0918,34796.0
2019-04-08 11:10:00,40.21,40.25,40.2,40.21,23787.0,38.0918,38.1297,38.0823,38.0918,23787.0
2019-04-08 11:15:00,40.21,40.24,40.19,40.2,67258.0,38.0918,38.1202,38.0728,38.0823,67258.0
2019-04-08 11:20:00,40.2,40.2,40.17,40.18,29047.0,38.0823,38.0823,38.0539,38.0634,29047.0
2019-04-08 11:25:00,40.19,40.24,40.18,40.23,28072.0,38.0728,38.1202,38.0634,38.1107,28072.0
2019-04-08 11:30:00,40.24,40.31,40.24,40.3,53715.0,38.1202,38.1865,38.1202,38.1771,53715.0
2019-04-08 11:35:00,40.31,40.31,40.27,40.28,74986.0,38.1865,38.1865,38.1486,38.1581,74986.0
2019-04-08 11:40:00,40.28,40.29,40.27,40.29,11582.0,38.1581,38.1676,38.1486,38.1676,11582.0
2019-04-08 11:45:00,40.3,40.32,40.28,40.32,45961.0,38.1771,38.196,38.1581,38.196,45961.0
2019-04-08 11:50:00,40.32,40.32,40.26,40.27,66246.0,38.196,38.196,38.1392,38.1486,66246.0
2019-04-08 11:55:00,40.27,40.3,40.25,40.28,94247.0,38.1486,38.1771,38.1297,38.1581,94247.0
2019-04-08 12:00:00,40.28,40.29,40.22,40.22,27261.0,38.1581,38.1676,38.1013,38.1013,27261.0
2019-04-08 12:05:00,40.23,40.25,40.2,40.23,29478.0,38.1107,38.1297,38.0823,38.1107,29478.0
2019-04-08 12:10:00,40.23,40.27,40.23,40.26,30878.0,38.1107,38.1486,38.1107,38.1392,30878.0
2019-04-08 12:15:00,40.25,40.25,40.22,40.23,4508.0,38.1297,38.1297,38.1013,38.1107,4508.0
2019-04-08 12:20:00,40.24,40.25,40.21,40.25,18348.0,38.1202,38.1297,38.0918,38.1297,18348.0
2019-04-08 12:25:00,40.25,40.28,40.25,40.28,8496.0,38.1297,38.1581,38.1297,38.1581,8496.0
2019-04-08 12:30:00,40.28,40.28,40.23,40.25,17999.0,38.1581,38.1581,38.1107,38.1297,17999.0
2019-04-08 12:35:00,40.24,40.28,40.24,40.28,7798.0,38.1202,38.1581,38.1202,38.1581,7798.0
2019-04-08 12:40:00,40.27,40.28,40.25,40.27,12527.0,38.1486,38.1581,38.1297,38.1486,12527.0
2019-04-08 12:45:00,40.27,40.27,40.25,40.26,13918.0,38.1486,38.1486,38.1297,38.1392,13918.0
2019-04-08 12:50:00,40.27,40.29,40.27,40.27,17728.0,38.1486,38.1676,38.1486,38.1486,17728.0
2019-04-08 12:55:00,40.27,40.31,40.27,40.28,13400.0,38.1486,38.1865,38.1486,38.1581,13400.0
2019-04-08 13:00:00,40.28,40.28,40.27,40.27,31879.0,38.1581,38.1581,38.1486,38.1486,31879.0
2019-04-08 13:05:00,40.27,40.27,40.26,40.27,18381.0,38.1486,38.1486,38.1392,38.1486,18381.0
2019-04-08 13:10:00,40.27,40.29,40.27,40.27,14324.0,38.1486,38.1676,38.1486,38.1486,14324.0
2019-04-08 13:15:00,40.27,40.3,40.26,40.3,25568.0,38.1486,38.1771,38.1392,38.1771,25568.0
2019-04-08 13:20:00,40.3,40.32,40.3,40.32,25401.0,38.1771,38.196,38.1771,38.196,25401.0
2019-04-08 13:25:00,40.32,40.33,40.31,40.32,5133.0,38.196,38.2055,38.1865,38.196,5133.0
2019-04-08 13:30:00,40.32,40.34,40.31,40.33,14713.0,38.196,38.2149,38.1865,38.2055,14713.0
2019-04-08 13:35:00,40.34,40.35,40.32,40.32,25841.0,38.2149,38.2244,38.196,38.196,25841.0
2019-04-08 13:40:00,40.32,40.33,40.32,40.32,9110.0,38.196,38.2055,38.196,38.196,9110.0
2019-04-08 13:45:00,40.32,40.34,40.31,40.34,41592.0,38.196,38.2149,38.1865,38.2149,41592.0
2019-04-08 13:50:00,40.33,40.38,40.33,40.37,16661.0,38.2055,38.2528,38.2055,38.2434,16661.0
2019-04-08 13:55:00,40.37,40.37,40.35,40.37,33102.0,38.2434,38.2434,38.2244,38.2434,33102.0
2019-04-08 14:00:00,40.37,40.37,40.34,40.35,10814.0,38.2434,38.2434,38.2149,38.2244,10814.0
2019-04-08 14:05:00,40.35,40.39,40.35,40.38,33348.0,38.2244,38.2623,38.2244,38.2528,33348.0
2019-04-08 14:10:00,40.39,40.39,40.35,40.37,50699.0,38.2623,38.2623,38.2244,38.2434,50699.0
2019-04-08 14:15:00,40.38,40.39,40.38,40.38,17884.0,38.2528,38.2623,38.2528,38.2528,17884.0
2019-04-08 14:20:00,40.37,40.38,40.36,40.38,28483.0,38.2434,38.2528,38.2339,38.2528,28483.0
2019-04-08 14:25:00,40.37,40.39,40.37,40.38,15765.0,38.2434,38.2623,38.2434,38.2528,15765.0
2019-04-08 14:30:00,40.38,40.38,40.35,40.36,18846.0,38.2528,38.2528,38.2244,38.2339,18846.0
2019-04-08 14:35:00,40.36,40.38,40.35,40.36,39039.0,38.2339,38.2528,38.2244,38.2339,39039.0
2019-04-08 14:40:00,40.36,40.36,40.34,40.35,39354.0,38.2339,38.2339,38.2149,38.2244,39354.0
2019-04-08 14:45:00,40.35,40.35,40.32,40.34,21826.0,38.2244,38.2244,38.196,38.2149,21826.0
2019-04-08 14:50:00,40.33,40.34,40.31,40.32,21030.0,38.2055,38.2149,38.1865,38.196,21030.0
2019-04-08 14:55:00,40.32,40.33,40.31,40.32,10066.0,38.196,38.2055,38.1865,38.196,10066.0
2019-04-08 15:00:00,40.32,40.33,40.31,40.31,26539.0,38.196,38.2055,38.1865,38.1865,26539.0
2019-04-08 15:05:00,40.32,40.34,40.31,40.31,20051.0,38.196,38.2149,38.1865,38.1865,20051.0
2019-04-08 15:10:00,40.3,40.31,40.3,40.3,13550.0,38.1771,38.1865,38.1771,38.1771,13550.0
2019-04-08 15:15:00,40.29,40.31,40.29,40.31,18174.0,38.1676,38.1865,38.1676,38.1865,18174.0
2019-04-08 15:20:00,40.31,40.32,40.29,40.3,20504.0,38.1865,38.196,38.1676,38.1771,20504.0
2019-04-08 15:25:00,40.3,40.32,40.3,40.3,72238.0,38.1771,38.196,38.1771,38.1771,72238.0
2019-04-08 15:30:00,40.3,40.34,40.29,40.33,107385.0,38.1771,38.2149,38.1676,38.2055,107385.0
2019-04-08 15:35:00,40.33,40.34,40.31,40.32,31898.0,38.2055,38.2149,38.1865,38.196,31898.0
2019-04-08 15:40:00,40.32,40.34,40.31,40.33,184987.0,38.196,38.2149,38.1865,38.2055,184987.0
2019-04-08 15:45:00,40.33,40.34,40.33,40.33,67633.0,38.2055,38.2149,38.2055,38.2055,67633.0
2019-04-08 15:50:00,40.33,40.39,40.33,40.39,191681.0,38.2055,38.2623,38.2055,38.2623,191681.0
2019-04-08 15:55:00,40.39,40.4,40.36,40.39,385663.0,38.2623,38.2718,38.2339,38.2623,385663.0
2019-04-09 09:30:00,40.23,40.24,40.12,40.13,19098.0,38.1107,38.1202,38.0065,38.016,19098.0
2019-04-09 09:35:00,40.13,40.13,40.0,40.06,96764.0,38.016,38.016,37.8929,37.9497,96764.0
2019-04-09 09:40:00,40.06,40.1,40.0,40.08,42440.0,37.9497,37.9876,37.8929,37.9686,42440.0
2019-04-09 09:45:00,40.09,40.11,40.06,40.11,34529.0,37.9781,37.9971,37.9497,37.9971,34529.0
2019-04-09 09:50:00,40.1,40.17,40.1,40.16,28598.0,37.9876,38.0539,37.9876,38.0444,28598.0
2019-04-09 09:55:00,40.17,40.2,40.15,40.17,36357.0,38.0539,38.0823,38.035,38.0539,36357.0
2019-04-09 10:00:00,40.17,40.17,40.1,40.11,58257.0,38.0539,38.0539,37.9876,37.9971,58257.0
2019-04-09 10:05:00,40.12,40.19,40.12,40.16,29619.0,38.0065,38.0728,38.0065,38.0444,29619.0
2019-04-09 10:10:00,40.16,40.19,40.12,40.13,16551.0,38.0444,38.0728,38.0065,38.016,16551.0
2019-04-09 10:15:00,40.12,40.13,40.09,40.12,16973.0,38.0065,38.016,37.9781,38.0065,16973.0
2019-04-09 10:20:00,40.12,40.16,40.1,40.16,11500.0,38.0065,38.0444,37.9876,38.0444,11500.0
2019-04-09 10:25:00,40.16,40.17,40.13,40.13,16937.0,38.0444,38.0539,38.016,38.016,16937.0
2019-04-09 10:30:00,40.14,40.14,40.11,40.13,17050.0,38.0255,38.0255,37.9971,38.016,17050.0
2019-04-09 10:35:00,40.14,40.18,40.12,40.12,29159.0,38.0255,38.0634,38.0065,38.0065,29159.0
2019-04-09 10:40:00,40.12,40.14,40.07,40.08,46637.0,38.0065,38.0255,37.9592,37.9686,46637.0
2019-04-09 10:45:00,40.08,40.1,40.06,40.07,20722.0,37.9686,37.9876,37.9497,37.9592,20722.0
2019-04-09 10:50:00,40.07,40.13,40.06,40.13,71086.0,37.9592,38.016,37.9497,38.016,71086.0
2019-04-09 10:55:00,40.13,40.16,40.1,40.14,15256.0,38.016,38.0444,37.9876,38.0255,15256.0
2019-04-09 11:00:00,40.15,40.19,40.14,40.19,20190.0,38.035,38.0728,38.0255,38.0728,20190.0
2019-04-09 11:05:00,40.18,40.2,40.16,40.16,24705.0,38.0634,38.0823,38.0444,38.0444,24705.0
2019-04-09 11:10:00,40.17,40.19,40.15,40.18,36664.0,38.0539,38.0728,38.035,38.0634,36664.0
2019-04-09 11:15:00,40.19,40.21,40.16,40.16,15917.0,38.0728,38.0918,38.0444,38.0444,15917.0
2019-04-09 11:20:00,40.17,40.2,40.12,40.12,18635.0,38.0539,38.0823,38.0065,38.0065,18635.0
2019-04-09 11:25:00,40.11,40.15,40.11,40.14,6186.0,37.9971,38.035,37.9971,38.0255,6186.0
2019-04-09 11:30:00,40.14,40.16,40.09,40.09,16934.0,38.0255,38.0444,37.9781,37.9781,16934.0
2019-04-09 11:35:00,40.08,40.13,40.08,40.1,23942.0,37.9686,38.016,37.9686,37.9876,23942.0
2019-04-09 11:40:00,40.1,40.1,40.08,40.1,22410.0,37.9876,37.9876,37.9686,37.9876,22410.0
2019-04-09 11:45:00,40.1,40.12,40.08,40.1,75559.0,37.9876,38.0065,37.9686,37.9876,75559.0
2019-04-09 11:50:00,40.09,40.09,40.06,40.09,30305.0,37.9781,37.9781,37.9497,37.9781,30305.0
2019-04-09 11:55:00,40.09,40.13,40.08,40.1,8100.0,37.9781,38.016,37.9686,37.9876,8100.0
2019-04-09 12:00:00,40.1,40.11,40.09,40.1,20229.0,37.9876,37.9971,37.9781,37.9876,20229.0
2019-04-09 12:05:00,40.09,40.11,40.09,40.1,8883.0,37.9781,37.9971,37.9781,37.9876,8883.0
2019-04-09 12:10:00,40.1,40.13,40.1,40.12,5063.0,37.9876,38.016,37.9876,38.0065,5063.0
2019-04-09 12:15:00,40.12,40.15,40.12,40.15,4093.0,38.0065,38.035,38.0065,38.035,4093.0
2019-04-09 12:20:00,40.15,40.17,40.14,40.14,13100.0,38.035,38.0539,38.0255,38.0255,13100.0
2019-04-09 12:25:00,40.14,40.14,40.11,40.11,12321.0,38.0255,38.0255,37.9971,37.9971,12321.0
2019-04-09 12:30:00,40.11,40.11,40.09,40.1,15330.0,37.9971,37.9971,37.9781,37.9876,15330.0
2019-04-09 12:35:00,40.11,40.11,40.09,40.09,8343.0,37.9971,37.9971,37.9781,37.9781,8343.0
2019-04-09 12:40:00,40.09,40.11,40.09,40.09,21174.0,37.9781,37.9971,37.9781,37.9781,21174.0
2019-04-09 12:45:00,40.08,40.09,40.07,40.09,16372.0,37.9686,37.9781,37.9592,37.9781,16372.0
2019-04-09 12:50:00,40.09,40.1,40.08,40.08,13647.0,37.9781,37.9876,37.9686,37.9686,13647.0
2019-04-09 12:55:00,40.08,40.08,40.04,40.05,37150.0,37.9686,37.9686,37.9307,37.9402,37150.0
2019-04-09 13:00:00,40.03,40.04,40.03,40.04,21371.0,37.9213,37.9307,37.9213,37.9307,21371.0
2019-04-09 13:05:00,40.04,40.05,40.03,40.04,18974.0,37.9307,37.9402,37.9213,37.9307,18974.0
2019-04-09 13:10:00,40.04,40.05,40.03,40.04,47125.0,37.9307,37.9402,37.9213,37.9307,47125.0
2019-04-09 13:15:00,40.04,40.06,40.04,40.05,55510.0,37.9307,37.9497,37.9307,37.9402,55510.0
2019-04-09 13:20:00,40.05,40.06,40.01,40.04,97046.0,37.9402,37.9497,37.9023,37.9307,97046.0
2019-04-09 13:25:00,40.03,40.03,40.01,40.02,8427.0,37.9213,37.9213,37.9023,37.9118,8427.0
2019-04-09 13:30:00,40.01,40.03,40.01,40.02,36620.0,37.9023,37.9213,37.9023,37.9118,36620.0
2019-04-09 13:35:00,40.02,40.02,40.0,40.01,20115.0,37.9118,37.9118,37.8929,37.9023,20115.0
2019-04-09 13:40:00,40.01,40.01,39.99,40.0,12493.0,37.9023,37.9023,37.8834,37.8929,12493.0
2019-04-09 13:45:00,40.0,40.0,39.98,40.0,74665.0,37.8929,37.8929,37.8739,37.8929,74665.0
2019-04-09 13:50:00,40.0,40.0,39.97,39.98,25192.0,37.8929,37.8929,37.8644,37.8739,25192.0
2019-04-09 13:55:00,39.97,40.0,39.97,39.99,52346.0,37.8644,37.8929,37.8644,37.8834,52346.0
2019-04-09 14:00:00,40.0,40.0,39.96,39.97,17400.0,37.8929,37.8929,37.855,37.8644,17400.0
2019-04-09 14:05:00,39.96,39.97,39.95,39.95,33630.0,37.855,37.8644,37.8455,37.8455,33630.0
2019-04-09 14:10:00,39.95,39.98,39.95,39.98,6819.0,37.8455,37.8739,37.8455,37.8739,6819.0
2019-04-09 14:15:00,39.97,39.98,39.96,39.96,36707.0,37.8644,37.8739,37.855,37.855,36707.0
2019-04-09 14:20:00,39.96,39.96,39.92,39.93,7800.0,37.855,37.855,37.8171,37.8265,7800.0
2019-04-09 14:25:00,39.93,39.94,39.91,39.91,22000.0,37.8265,37.836,37.8076,37.8076,22000.0
2019-04-09 14:30:00,39.91,39.92,39.89,39.91,22249.0,37.8076,37.8171,37.7886,37.8076,22249.0
2019-04-09 14:35:00,39.91,39.91,39.88,39.9,55450.0,37.8076,37.8076,37.7792,37.7981,55450.0
2019-04-09 14:40:00,39.9,39.91,39.85,39.86,14541.0,37.7981,37.8076,37.7508,37.7602,14541.0
2019-04-09 14:45:00,39.87,39.88,39.85,39.87,20620.0,37.7697,37.7792,37.7508,37.7697,20620.0
2019-04-09 14:50:00,39.88,39.9,39.87,39.87,9236.0,37.7792,37.7981,37.7697,37.7697,9236.0
2019-04-09 14:55:00,39.88,39.88,39.84,39.85,22313.0,37.7792,37.7792,37.7413,37.7508,22313.0
2019-04-09 15:00:00,39.85,39.87,39.84,39.86,45278.0,37.7508,37.7697,37.7413,37.7602,45278.0
2019-04-09 15:05:00,39.86,39.86,39.84,39.86,35354.0,37.7602,37.7602,37.7413,37.7602,35354.0
2019-04-09 15:10:00,39.85,39.86,39.84,39.86,9341.0,37.7508,37.7602,37.7413,37.7602,9341.0
2019-04-09 15:15:00,39.86,39.87,39.84,39.84,42363.0,37.7602,37.7697,37.7413,37.7413,42363.0
2019-04-09 15:20:00,39.84,39.84,39.81,39.82,25246.0,37.7413,37.7413,37.7129,37.7223,25246.0
2019-04-09 15:25:00,39.81,39.81,39.79,39.8,24392.0,37.7129,37.7129,37.6939,37.7034,24392.0
2019-04-09 15:30:00,39.79,39.81,39.78,39.8,50709.0,37.6939,37.7129,37.6844,37.7034,50709.0
2019-04-09 15:35:00,39.8,39.81,39.8,39.81,82626.0,37.7034,37.7129,37.7034,37.7129,82626.0
2019-04-09 15:40:00,39.81,39.81,39.78,39.8,41894.0,37.7129,37.7129,37.6844,37.7034,41894.0
2019-04-09 15:45:00,39.8,39.81,39.79,39.8,162864.0,37.7034,37.7129,37.6939,37.7034,162864.0
2019-04-09 15:50:00,39.8,39.8,39.75,39.76,123501.0,37.7034,37.7034,37.656,37.6655,123501.0
2019-04-09 15:55:00,39.76,39.8,39.73,39.8,313215.0,37.6655,37.7034,37.6371,37.7034,313215.0
2019-04-10 09:30:00,39.84,40.05,39.84,40.05,44765.0,37.7413,37.9402,37.7413,37.9402,44765.0
2019-04-10 09:35:00,40.04,40.08,40.01,40.03,37618.0,37.9307,37.9686,37.9023,37.9213,37618.0
2019-04-10 09:40:00,40.02,40.07,39.92,39.93,30715.0,37.9118,37.9592,37.8171,37.8265,30715.0
2019-04-10 09:45:00,39.93,40.01,39.93,39.96,63648.0,37.8265,37.9023,37.8265,37.855,63648.0
2019-04-10 09:50:00,39.95,40.0,39.92,39.97,33021.0,37.8455,37.8929,37.8171,37.8644,33021.0
2019-04-10 09:55:00,39.98,40.06,39.97,40.03,35215.0,37.8739,37.9497,37.8644,37.9213,35215.0
2019-04-10 10:00:00,40.02,40.03,39.91,39.91,28772.0,37.9118,37.9213,37.8076,37.8076,28772.0
2019-04-10 10:05:00,39.91,39.91,39.81,39.84,16318.0,37.8076,37.8076,37.7129,37.7413,16318.0
2019-04-10 10:10:00,39.81,39.85,39.78,39.8,16744.0,37.7129,37.7508,37.6844,37.7034,16744.0
2019-04-10 10:15:00,39.81,39.81,39.78,39.8,21804.0,37.7129,37.7129,37.6844,37.7034,21804.0
2019-04-10 10:20:00,39.8,39.81,39.77,39.77,11215.0,37.7034,37.7129,37.675,37.675,11215.0
2019-04-10 10:25:00,39.77,39.78,39.74,39.75,37825.0,37.675,37.6844,37.6466,37.656,37825.0
2019-04-10 10:30:00,39.76,39.82,39.75,39.78,23009.0,37.6655,37.7223,37.656,37.6844,23009.0
2019-04-10 10:35:00,39.79,39.87,39.79,39.86,21539.0,37.6939,37.7697,37.6939,37.7602,21539.0
2019-04-10 10:40:00,39.85,39.88,39.8,39.84,26824.0,37.7508,37.7792,37.7034,37.7413,26824.0
2019-04-10 10:45:00,39.84,39.87,39.83,39.84,13898.0,37.7413,37.7697,37.7318,37.7413,13898.0
2019-04-10 10:50:00,39.84,39.85,39.8,39.81,19528.0,37.7413,37.7508,37.7034,37.7129,19528.0
2019-04-10 10:55:00,39.82,39.85,39.82,39.83,52810.0,37.7223,37.7508,37.7223,37.7318,52810.0
2019-04-10 11:00:00,39.84,39.9,39.83,39.88,34410.0,37.7413,37.7981,37.7318,37.7792,34410.0
2019-04-10 11:05:00,39.88,39.92,39.88,39.91,30350.0,37.7792,37.8171,37.7792,37.8076,30350.0
2019-04-10 11:10:00,39.91,39.92,39.89,39.92,21700.0,37.8076,37.8171,37.7886,37.8171,21700.0
2019-04-10 11:15:00,39.92,39.94,39.9,39.91,62339.0,37.8171,37.836,37.7981,37.8076,62339.0
2019-04-10 11:20:00,39.9,39.91,39.87,39.91,20315.0,37.7981,37.8076,37.7697,37.8076,20315.0
2019-04-10 11:25:00,39.91,39.91,39.85,39.87,7193.0,37.8076,37.8076,37.7508,37.7697,7193.0
2019-04-10 11:30:00,39.87,39.93,39.87,39.91,24925.0,37.7697,37.8265,37.7697,37.8076,24925.0
2019-04-10 11:35:00,39.94,39.95,39.93,39.93,7018.0,37.836,37.8455,37.8265,37.8265,7018.0
2019-04-10 11:40:00,39.93,39.97,39.92,39.96,25527.0,37.8265,37.8644,37.8171,37.855,25527.0
2019-04-10 11:45:00,39.97,39.99,39.94,39.95,32969.0,37.8644,37.8834,37.836,37.8455,32969.0
2019-04-10 11:50:00,39.95,39.95,39.9,39.95,10423.0,37.8455,37.8455,37.7981,37.8455,10423.0
2019-04-10 11:55:00,39.95,39.99,39.95,39.99,9070.0,37.8455,37.8834,37.8455,37.8834,9070.0
2019-04-10 12:00:00,39.99,40.0,39.98,39.99,10879.0,37.8834,37.8929,37.8739,37.8834,10879.0
2019-04-10 12:05:00,40.0,40.0,39.97,39.98,23090.0,37.8929,37.8929,37.8644,37.8739,23090.0
2019-04-10 12:10:00,39.97,39.98,39.95,39.98,5807.0,37.8644,37.8739,37.8455,37.8739,5807.0
2019-04-10 12:15:00,39.99,40.01,39.99,40.0,16527.0,37.8834,37.9023,37.8834,37.8929,16527.0
2019-04-10 12:20:00,40.01,40.03,40.0,40.02,12475.0,37.9023,37.9213,37.8929,37.9118,12475.0
2019-04-10 12:25:00,40.02,40.03,40.0,40.02,8295.0,37.9118,37.9213,37.8929,37.9118,8295.0
2019-04-10 12:30:00,40.02,40.03,40.01,40.03,23995.0,37.9118,37.9213,37.9023,37.9213,23995.0
2019-04-10 12:35:00,40.02,40.02,39.98,39.98,8049.0,37.9118,37.9118,37.8739,37.8739,8049.0
2019-04-10 12:40:00,39.98,39.99,39.97,39.99,20503.0,37.8739,37.8834,37.8644,37.8834,20503.0
2019-04-10 12:45:00,39.99,40.0,39.98,39.99,13938.0,37.8834,37.8929,37.8739,37.8834,13938.0
2019-04-10 12:50:00,39.99,39.99,39.95,39.96,9667.0,37.8834,37.8834,37.8455,37.855,9667.0
2019-04-10 12:55:00,39.96,39.96,39.94,39.95,9037.0,37.855,37.855,37.836,37.8455,9037.0
2019-04-10 13:00:00,39.95,39.97,39.94,39.96,10962.0,37.8455,37.8644,37.836,37.855,10962.0
2019-04-10 13:05:00,39.96,40.0,39.95,39.98,11811.0,37.855,37.8929,37.8455,37.8739,11811.0
2019-04-10 13:10:00,39.98,39.99,39.96,39.97,4179.0,37.8739,37.8834,37.855,37.8644,4179.0
2019-04-10 13:15:00,39.98,40.0,39.98,40.0,7199.0,37.8739,37.8929,37.8739,37.8929,7199.0
2019-04-10 13:20:00,40.0,40.0,39.97,39.98,19926.0,37.8929,37.8929,37.8644,37.8739,19926.0
2019-04-10 13:25:00,40.0,40.0,40.0,40.0,26035.0,37.8929,37.8929,37.8929,37.8929,26035.0
2019-04-10 13:30:00,40.0,40.02,40.0,40.01,23225.0,37.8929,37.9118,37.8929,37.9023,23225.0
2019-04-10 13:35:00,40.01,40.03,40.01,40.02,15500.0,37.9023,37.9213,37.9023,37.9118,15500.0
2019-04-10 13:40:00,40.02,40.02,39.99,40.0,11368.0,37.9118,37.9118,37.8834,37.8929,11368.0
2019-04-10 13:45:00,40.0,40.02,40.0,40.02,14485.0,37.8929,37.9118,37.8929,37.9118,14485.0
2019-04-10 13:50:00,40.02,40.04,40.01,40.01,22708.0,37.9118,37.9307,37.9023,37.9023,22708.0
2019-04-10 13:55:00,40.02,40.06,40.02,40.04,33682.0,37.9118,37.9497,37.9118,37.9307,33682.0
2019-04-10 14:00:00,40.05,40.06,40.03,40.04,18228.0,37.9402,37.9497,37.9213,37.9307,18228.0
2019-04-10 14:05:00,40.03,40.04,40.01,40.02,25603.0,37.9213,37.9307,37.9023,37.9118,25603.0
2019-04-10 14:10:00,40.02,40.04,39.99,40.04,15358.0,37.9118,37.9307,37.8834,37.9307,15358.0
2019-04-10 14:15:00,40.04,40.08,40.04,40.07,17439.0,37.9307,37.9686,37.9307,37.9592,17439.0
2019-04-10 14:20:00,40.08,40.08,40.03,40.04,27058.0,37.9686,37.9686,37.9213,37.9307,27058.0
2019-04-10 14:25:00,40.06,40.07,40.05,40.06,20175.0,37.9497,37.9592,37.9402,37.9497,20175.0
2019-04-10 14:30:00,40.05,40.07,40.04,40.05,59704.0,37.9402,37.9592,37.9307,37.9402,59704.0
2019-04-10 14:35:00,40.05,40.11,40.05,40.11,48441.0,37.9402,37.9971,37.9402,37.9971,48441.0
2019-04-10 14:40:00,40.11,40.14,40.11,40.12,78313.0,37.9971,38.0255,37.9971,38.0065,78313.0
2019-04-10 14:45:00,40.13,40.13,40.11,40.13,16864.0,38.016,38.016,37.9971,38.016,16864.0
2019-04-10 14:50:00,40.13,40.15,40.13,40.14,48326.0,38.016,38.035,38.016,38.0255,48326.0
2019-04-10 14:55:00,40.14,40.14,40.11,40.13,27286.0,38.0255,38.0255,37.9971,38.016,27286.0
2019-04-10 15:00:00,40.13,40.18,40.13,40.16,52908.0,38.016,38.0634,38.016,38.0444,52908.0
2019-04-10 15:05:00,40.16,40.19,40.15,40.19,20865.0,38.0444,38.0728,38.035,38.0728,20865.0
2019-04-10 15:10:00,40.19,40.19,40.16,40.18,24339.0,38.0728,38.0728,38.0444,38.0634,24339.0
2019-04-10 15:15:00,40.18,40.2,40.17,40.19,79818.0,38.0634,38.0823,38.0539,38.0728,79818.0
2019-04-10 15:20:00,40.19,40.22,40.19,40.19,95479.0,38.0728,38.1013,38.0728,38.0728,95479.0
2019-04-10 15:25:00,40.19,40.22,40.19,40.19,72021.0,38.0728,38.1013,38.0728,38.0728,72021.0
2019-04-10 15:30:00,40.2,40.24,40.19,40.23,31430.0,38.0823,38.1202,38.0728,38.1107,31430.0
2019-04-10 15:35:00,40.23,40.24,40.2,40.21,124578.0,38.1107,38.1202,38.0823,38.0918,124578.0
2019-04-10 15:40:00,40.21,40.22,40.19,40.22,37167.0,38.0918,38.1013,38.0728,38.1013,37167.0
2019-04-10 15:45:00,40.22,40.22,40.19,40.2,62385.0,38.1013,38.1013,38.0728,38.0823,62385.0
2019-04-10 15:50:00,40.2,40.2,40.16,40.17,182422.0,38.0823,38.0823,38.0444,38.0539,182422.0
2019-04-10 15:55:00,40.16,40.19,40.16,40.19,350957.0,38.0444,38.0728,38.0444,38.0728,350957.0
2019-04-11 09:30:00,40.2,40.2,40.13,40.13,20418.0,38.0823,38.0823,38.016,38.016,20418.0
2019-04-11 09:35:00,40.14,40.15,40.07,40.13,11900.0,38.0255,38.035,37.9592,38.016,11900.0
2019-04-11 09:40:00,40.11,40.28,40.1,40.28,28667.0,37.9971,38.1581,37.9876,38.1581,28667.0
2019-04-11 09:45:00,40.28,40.32,40.27,40.29,25343.0,38.1581,38.196,38.1486,38.1676,25343.0
2019-04-11 09:50:00,40.28,40.28,40.21,40.23,15255.0,38.1581,38.1581,38.0918,38.1107,15255.0
2019-04-11 09:55:00,40.23,40.27,40.22,40.25,11433.0,38.1107,38.1486,38.1013,38.1297,11433.0
2019-04-11 10:00:00,40.26,40.26,40.22,40.26,7534.0,38.1392,38.1392,38.1013,38.1392,7534.0
2019-04-11 10:05:00,40.27,40.27,40.22,40.24,42236.0,38.1486,38.1486,38.1013,38.1202,42236.0
2019-04-11 10:10:00,40.24,40.32,40.22,40.31,45790.0,38.1202,38.196,38.1013,38.1865,45790.0
2019-04-11 10:15:00,40.32,40.34,40.28,40.32,26498.0,38.196,38.2149,38.1581,38.196,26498.0
2019-04-11 10:20:00,40.32,40.32,40.27,40.3,10740.0,38.196,38.196,38.1486,38.1771,10740.0
2019-04-11 10:25:00,40.31,40.33,40.29,40.33,10060.0,38.1865,38.2055,38.1676,38.2055,10060.0
2019-04-11 10:30:00,40.32,40.32,40.27,40.27,38214.0,38.196,38.196,38.1486,38.1486,38214.0
2019-04-11 10:35:00,40.27,40.29,40.26,40.27,11199.0,38.1486,38.1676,38.1392,38.1486,11199.0
2019-04-11 10:40:00,40.27,40.32,40.27,40.3,11339.0,38.1486,38.196,38.1486,38.1771,11339.0
2019-04-11 10:45:00,40.3,40.33,40.3,40.33,11232.0,38.1771,38.2055,38.1771,38.2055,11232.0
2019-04-11 10:50:00,40.33,40.36,40.33,40.35,9812.0,38.2055,38.2339,38.2055,38.2244,9812.0
2019-04-11 10:55:00,40.35,40.35,40.32,40.32,7773.0,38.2244,38.2244,38.196,38.196,7773.0
2019-04-11 11:00:00,40.33,40.36,40.32,40.36,9512.0,38.2055,38.2339,38.196,38.2339,9512.0
2019-04-11 11:05:00,40.36,40.4,40.34,40.39,8494.0,38.2339,38.2718,38.2149,38.2623,8494.0
2019-04-11 11:10:00,40.4,40.43,40.39,40.4,14685.0,38.2718,38.3002,38.2623,38.2718,14685.0
2019-04-11 11:15:00,40.4,40.42,40.39,40.4,10332.0,38.2718,38.2907,38.2623,38.2718,10332.0
2019-04-11 11:20:00,40.4,40.43,40.39,40.43,39841.0,38.2718,38.3002,38.2623,38.3002,39841.0
2019-04-11 11:25:00,40.43,40.45,40.42,40.44,8679.0,38.3002,38.3191,38.2907,38.3097,8679.0
2019-04-11 11:30:00,40.44,40.44,40.4,40.43,13417.0,38.3097,38.3097,38.2718,38.3002,13417.0
2019-04-11 11:35:00,40.43,40.45,40.39,40.39,22734.0,38.3002,38.3191,38.2623,38.2623,22734.0
2019-04-11 11:40:00,40.38,40.38,40.32,40.37,37044.0,38.2528,38.2528,38.196,38.2434,37044.0
2019-04-11 11:45:00,40.38,40.41,40.37,40.4,5228.0,38.2528,38.2813,38.2434,38.2718,5228.0
2019-04-11 11:50:00,40.4,40.44,40.4,40.43,6516.0,38.2718,38.3097,38.2718,38.3002,6516.0
2019-04-11 11:55:00,40.44,40.48,40.43,40.46,19961.0,38.3097,38.3476,38.3002,38.3286,19961.0
2019-04-11 12:00:00,40.46,40.46,40.43,40.44,12971.0,38.3286,38.3286,38.3002,38.3097,12971.0
2019-04-11 12:05:00,40.43,40.44,40.42,40.43,7608.0,38.3002,38.3097,38.2907,38.3002,7608.0
2019-04-11 12:10:00,40.43,40.44,40.4,40.43,12154.0,38.3002,38.3097,38.2718,38.3002,12154.0
2019-04-11 12:15:00,40.43,40.45,40.41,40.44,40293.0,38.3002,38.3191,38.2813,38.3097,40293.0
2019-04-11 12:20:00,40.45,40.47,40.42,40.46,9704.0,38.3191,38.3381,38.2907,38.3286,9704.0
2019-04-11 12:25:00,40.45,40.46,40.43,40.44,18200.0,38.3191,38.3286,38.3002,38.3097,18200.0
2019-04-11 12:30:00,40.45,40.45,40.41,40.42,11887.0,38.3191,38.3191,38.2813,38.2907,11887.0
2019-04-11 12:35:00,40.41,40.43,40.4,40.42,29136.0,38.2813,38.3002,38.2718,38.2907,29136.0
2019-04-11 12:40:00,40.42,40.42,40.4,40.41,5190.0,38.2907,38.2907,38.2718,38.2813,5190.0
2019-04-11 12:45:00,40.42,40.44,40.41,40.43,5911.0,38.2907,38.3097,38.2813,38.3002,5911.0
2019-04-11 12:50:00,40.43,40.46,40.43,40.46,3655.0,38.3002,38.3286,38.3002,38.3286,3655.0
2019-04-11 12:55:00,40.46,40.48,40.45,40.47,7086.0,38.3286,38.3476,38.3191,38.3381,7086.0
2019-04-11 13:00:00,40.46,40.46,40.42,40.44,28102.0,38.3286,38.3286,38.2907,38.3097,28102.0
2019-04-11 13:05:00,40.44,40.45,40.43,40.44,14901.0,38.3097,38.3191,38.3002,38.3097,14901.0
2019-04-11 13:10:00,40.43,40.46,40.42,40.43,108781.0,38.3002,38.3286,38.2907,38.3002,108781.0
2019-04-11 13:15:00,40.42,40.44,40.42,40.44,6739.0,38.2907,38.3097,38.2907,38.3097,6739.0
2019-04-11 13:20:00,40.43,40.46,40.43,40.43,15022.0,38.3002,38.3286,38.3002,38.3002,15022.0
2019-04-11 13:25:00,40.43,40.45,40.43,40.43,3556.0,38.3002,38.3191,38.3002,38.3002,3556.0
2019-04-11 13:30:00,40.43,40.43,40.39,40.41,8904.0,38.3002,38.3002,38.2623,38.2813,8904.0
2019-04-11 13:35:00,40.42,40.44,40.41,40.41,3596.0,38.2907,38.3097,38.2813,38.2813,3596.0
2019-04-11 13:40:00,40.42,40.43,40.4,40.41,10067.0,38.2907,38.3002,38.2718,38.2813,10067.0
2019-04-11 13:45:00,40.41,40.45,40.41,40.45,5138.0,38.2813,38.3191,38.2813,38.3191,5138.0
2019-04-11 13:50:00,40.45,40.46,40.43,40.44,2198.0,38.3191,38.3286,38.3002,38.3097,2198.0
2019-04-11 13:55:00,40.44,40.45,40.42,40.42,18193.0,38.3097,38.3191,38.2907,38.2907,18193.0
2019-04-11 14:00:00,40.43,40.44,40.41,40.41,24390.0,38.3002,38.3097,38.2813,38.2813,24390.0
2019-04-11 14:05:00,40.42,40.42,40.38,40.38,3096.0,38.2907,38.2907,38.2528,38.2528,3096.0
2019-04-11 14:10:00,40.38,40.4,40.38,40.39,4660.0,38.2528,38.2718,38.2528,38.2623,4660.0
2019-04-11 14:15:00,40.39,40.42,40.38,40.4,14500.0,38.2623,38.2907,38.2528,38.2718,14500.0
2019-04-11 14:20:00,40.39,40.41,40.39,40.41,7704.0,38.2623,38.2813,38.2623,38.2813,7704.0
2019-04-11 14:25:00,40.41,40.42,40.38,40.38,15111.0,38.2813,38.2907,38.2528,38.2528,15111.0
2019-04-11 14:30:00,40.38,40.41,40.37,40.4,7571.0,38.2528,38.2813,38.2434,38.2718,7571.0
2019-04-11 14:35:00,40.4,40.41,40.39,40.4,3735.0,38.2718,38.2813,38.2623,38.2718,3735.0
2019-04-11 14:40:00,40.4,40.42,40.39,40.41,6385.0,38.2718,38.2907,38.2623,38.2813,6385.0
2019-04-11 14:45:00,40.4,40.4,40.37,40.38,3988.0,38.2718,38.2718,38.2434,38.2528,3988.0
2019-04-11 14:50:00,40.38,40.39,40.36,40.38,16889.0,38.2528,38.2623,38.2339,38.2528,16889.0
2019-04-11 14:55:00,40.38,40.41,40.37,40.41,19512.0,38.2528,38.2813,38.2434,38.2813,19512.0
2019-04-11 15:00:00,40.41,40.45,40.41,40.45,16495.0,38.2813,38.3191,38.2813,38.3191,16495.0
2019-04-11 15:05:00,40.45,40.47,40.44,40.45,7999.0,38.3191,38.3381,38.3097,38.3191,7999.0
2019-04-11 15:10:00,40.44,40.45,40.43,40.44,13210.0,38.3097,38.3191,38.3002,38.3097,13210.0
2019-04-11 15:15:00,40.44,40.46,40.43,40.46,11090.0,38.3097,38.3286,38.3002,38.3286,11090.0
2019-04-11 15:20:00,40.45,40.46,40.44,40.45,13612.0,38.3191,38.3286,38.3097,38.3191,13612.0
2019-04-11 15:25:00,40.44,40.45,40.43,40.43,7726.0,38.3097,38.3191,38.3002,38.3002,7726.0
2019-04-11 15:30:00,40.43,40.47,40.43,40.46,78242.0,38.3002,38.3381,38.3002,38.3286,78242.0
2019-04-11 15:35:00,40.47,40.47,40.44,40.45,23450.0,38.3381,38.3381,38.3097,38.3191,23450.0
2019-04-11 15:40:00,40.45,40.46,40.43,40.44,55706.0,38.3191,38.3286,38.3002,38.3097,55706.0
2019-04-11 15:45:00,40.45,40.45,40.42,40.43,36161.0,38.3191,38.3191,38.2907,38.3002,36161.0
2019-04-11 15:50:00,40.42,40.46,40.42,40.46,31525.0,38.2907,38.3286,38.2907,38.3286,31525.0
2019-04-11 15:55:00,40.46,40.48,40.44,40.45,166669.0,38.3286,38.3476,38.3097,38.3191,166669.0
2019-04-12 09:30:00,40.67,40.71,40.56,40.63,95968.0,38.5276,38.5655,38.4234,38.4897,95968.0
2019-04-12 09:35:00,40.64,40.72,40.64,40.72,59607.0,38.4991,38.5749,38.4991,38.5749,59607.0
2019-04-12 09:40:00,40.71,40.73,40.65,40.73,25675.0,38.5655,38.5844,38.5086,38.5844,25675.0
2019-04-12 09:45:00,40.74,40.77,40.66,40.66,55474.0,38.5939,38.6223,38.5181,38.5181,55474.0
2019-04-12 09:50:00,40.65,40.75,40.63,40.73,25956.0,38.5086,38.6033,38.4897,38.5844,25956.0
2019-04-12 09:55:00,40.74,40.77,40.72,40.74,17146.0,38.5939,38.6223,38.5749,38.5939,17146.0
2019-04-12 10:00:00,40.77,40.78,40.68,40.68,20135.0,38.6223,38.6318,38.537,38.537,20135.0
2019-04-12 10:05:00,40.68,40.72,40.65,40.66,35222.0,38.537,38.5749,38.5086,38.5181,35222.0
2019-04-12 10:10:00,40.66,40.7,40.62,40.63,88349.0,38.5181,38.556,38.4802,38.4897,88349.0
2019-04-12 10:15:00,40.64,40.65,40.58,40.58,23500.0,38.4991,38.5086,38.4423,38.4423,23500.0
2019-04-12 10:20:00,40.59,40.63,40.57,40.59,24521.0,38.4518,38.4897,38.4328,38.4518,24521.0
2019-04-12 10:25:00,40.6,40.61,40.57,40.61,11428.0,38.4612,38.4707,38.4328,38.4707,11428.0
2019-04-12 10:30:00,40.61,40.64,40.6,40.61,21170.0,38.4707,38.4991,38.4612,38.4707,21170.0
2019-04-12 10:35:00,40.61,40.63,40.59,40.6,8250.0,38.4707,38.4897,38.4518,38.4612,8250.0
2019-04-12 10:40:00,40.59,40.6,40.56,40.57,22286.0,38.4518,38.4612,38.4234,38.4328,22286.0
2019-04-12 10:45:00,40.57,40.57,40.53,40.55,20573.0,38.4328,38.4328,38.3949,38.4139,20573.0
2019-04-12 10:50:00,40.55,40.58,40.52,40.57,25033.0,38.4139,38.4423,38.3855,38.4328,25033.0
2019-04-12 10:55:00,40.57,40.57,40.54,40.55,32341.0,38.4328,38.4328,38.4044,38.4139,32341.0
2019-04-12 11:00:00,40.54,40.54,40.5,40.5,8685.0,38.4044,38.4044,38.3665,38.3665,8685.0
2019-04-12 11:05:00,40.51,40.53,40.5,40.53,4949.0,38.376,38.3949,38.3665,38.3949,4949.0
2019-04-12 11:10:00,40.54,40.54,40.5,40.54,7509.0,38.4044,38.4044,38.3665,38.4044,7509.0
2019-04-12 11:15:00,40.54,40.54,40.52,40.54,6817.0,38.4044,38.4044,38.3855,38.4044,6817.0
2019-04-12 11:20:00,40.54,40.56,40.54,40.56,4901.0,38.4044,38.4234,38.4044,38.4234,4901.0
2019-04-12 11:25:00,40.55,40.55,40.53,40.53,6163.0,38.4139,38.4139,38.3949,38.3949,6163.0
2019-04-12 11:30:00,40.53,40.55,40.52,40.55,7885.0,38.3949,38.4139,38.3855,38.4139,7885.0
2019-04-12 11:35:00,40.56,40.56,40.53,40.53,11923.0,38.4234,38.4234,38.3949,38.3949,11923.0
2019-04-12 11:40:00,40.52,40.54,40.52,40.52,9233.0,38.3855,38.4044,38.3855,38.3855,9233.0
2019-04-12 11:45:00,40.52,40.54,40.5,40.52,9938.0,38.3855,38.4044,38.3665,38.3855,9938.0
2019-04-12 11:50:00,40.52,40.56,40.52,40.56,6164.0,38.3855,38.4234,38.3855,38.4234,6164.0
2019-04-12 11:55:00,40.56,40.58,40.55,40.56,27908.0,38.4234,38.4423,38.4139,38.4234,27908.0
2019-04-12 12:00:00,40.55,40.59,40.54,40.59,21532.0,38.4139,38.4518,38.4044,38.4518,21532.0
2019-04-12 12:05:00,40.59,40.59,40.56,40.59,8534.0,38.4518,38.4518,38.4234,38.4518,8534.0
2019-04-12 12:10:00,40.59,40.61,40.58,40.61,15796.0,38.4518,38.4707,38.4423,38.4707,15796.0
2019-04-12 12:15:00,40.61,40.64,40.61,40.62,4165.0,38.4707,38.4991,38.4707,38.4802,4165.0
2019-04-12 12:20:00,40.61,40.61,40.59,40.61,5866.0,38.4707,38.4707,38.4518,38.4707,5866.0
2019-04-12 12:25:00,40.61,40.62,40.6,40.61,10400.0,38.4707,38.4802,38.4612,38.4707,10400.0
2019-04-12 12:30:00,40.61,40.62,40.61,40.61,4033.0,38.4707,38.4802,38.4707,38.4707,4033.0
2019-04-12 12:35:00,40.61,40.61,40.6,40.61,3269.0,38.4707,38.4707,38.4612,38.4707,3269.0
2019-04-12 12:40:00,40.62,40.63,40.61,40.63,6241.0,38.4802,38.4897,38.4707,38.4897,6241.0
2019-04-12 12:45:00,40.62,40.63,40.6,40.62,9320.0,38.4802,38.4897,38.4612,38.4802,9320.0
2019-04-12 12:50:00,40.62,40.62,40.61,40.62,8791.0,38.4802,38.4802,38.4707,38.4802,8791.0
2019-04-12 12:55:00,40.62,40.62,40.59,40.61,12133.0,38.4802,38.4802,38.4518,38.4707,12133.0
2019-04-12 13:00:00,40.62,40.63,40.6,40.61,13816.0,38.4802,38.4897,38.4612,38.4707,13816.0
2019-04-12 13:05:00,40.61,40.62,40.6,40.62,3323.0,38.4707,38.4802,38.4612,38.4802,3323.0
2019-04-12 13:10:00,40.61,40.62,40.6,40.61,4397.0,38.4707,38.4802,38.4612,38.4707,4397.0
2019-04-12 13:15:00,40.61,40.64,40.61,40.64,4169.0,38.4707,38.4991,38.4707,38.4991,4169.0
2019-04-12 13:20:00,40.63,40.63,40.6,40.61,6806.0,38.4897,38.4897,38.4612,38.4707,6806.0
2019-04-12 13:25:00,40.6,40.61,40.6,40.61,887.0,38.4612,38.4707,38.4612,38.4707,887.0
2019-04-12 13:30:00,40.6,40.61,40.59,40.6,6300.0,38.4612,38.4707,38.4518,38.4612,6300.0
2019-04-12 13:35:00,40.61,40.61,40.58,40.59,5000.0,38.4707,38.4707,38.4423,38.4518,5000.0
2019-04-12 13:40:00,40.59,40.59,40.57,40.58,7004.0,38.4518,38.4518,38.4328,38.4423,7004.0
2019-04-12 13:45:00,40.58,40.58,40.55,40.57,7781.0,38.4423,38.4423,38.4139,38.4328,7781.0
2019-04-12 13:50:00,40.56,40.58,40.56,40.57,4001.0,38.4234,38.4423,38.4234,38.4328,4001.0
2019-04-12 13:55:00,40.57,40.57,40.56,40.57,4635.0,38.4328,38.4328,38.4234,38.4328,4635.0
2019-04-12 14:00:00,40.56,40.59,40.56,40.59,5619.0,38.4234,38.4518,38.4234,38.4518,5619.0
2019-04-12 14:05:00,40.59,40.61,40.58,40.6,18410.0,38.4518,38.4707,38.4423,38.4612,18410.0
2019-04-12 14:10:00,40.6,40.6,40.58,40.59,5103.0,38.4612,38.4612,38.4423,38.4518,5103.0
2019-04-12 14:15:00,40.6,40.61,40.58,40.59,4872.0,38.4612,38.4707,38.4423,38.4518,4872.0
2019-04-12 14:20:00,40.59,40.6,40.58,40.59,8074.0,38.4518,38.4612,38.4423,38.4518,8074.0
2019-04-12 14:25:00,40.59,40.6,40.58,40.59,8873.0,38.4518,38.4612,38.4423,38.4518,8873.0
2019-04-12 14:30:00,40.59,40.6,40.57,40.58,8102.0,38.4518,38.4612,38.4328,38.4423,8102.0
2019-04-12 14:35:00,40.57,40.57,40.53,40.54,6563.0,38.4328,38.4328,38.3949,38.4044,6563.0
2019-04-12 14:40:00,40.54,40.56,40.53,40.54,24792.0,38.4044,38.4234,38.3949,38.4044,24792.0
2019-04-12 14:45:00,40.54,40.54,40.51,40.52,6912.0,38.4044,38.4044,38.376,38.3855,6912.0
2019-04-12 14:50:00,40.52,40.54,40.51,40.53,34267.0,38.3855,38.4044,38.376,38.3949,34267.0
2019-04-12 14:55:00,40.53,40.54,40.52,40.54,11028.0,38.3949,38.4044,38.3855,38.4044,11028.0
2019-04-12 15:00:00,40.53,40.55,40.52,40.54,2500.0,38.3949,38.4139,38.3855,38.4044,2500.0
2019-04-12 15:05:00,40.54,40.54,40.52,40.54,8668.0,38.4044,38.4044,38.3855,38.4044,8668.0
2019-04-12 15:10:00,40.55,40.6,40.54,40.59,8965.0,38.4139,38.4612,38.4044,38.4518,8965.0
2019-04-12 15:15:00,40.59,40.6,40.58,40.58,9183.0,38.4518,38.4612,38.4423,38.4423,9183.0
2019-04-12 15:20:00,40.58,40.58,40.56,40.56,7184.0,38.4423,38.4423,38.4234,38.4234,7184.0
2019-04-12 15:25:00,40.57,40.58,40.55,40.57,18898.0,38.4328,38.4423,38.4139,38.4328,18898.0
2019-04-12 15:30:00,40.57,40.59,40.55,40.59,10621.0,38.4328,38.4518,38.4139,38.4518,10621.0
2019-04-12 15:35:00,40.59,40.6,40.56,40.59,41951.0,38.4518,38.4612,38.4234,38.4518,41951.0
2019-04-12 15:40:00,40.6,40.6,40.57,40.57,21039.0,38.4612,38.4612,38.4328,38.4328,21039.0
2019-04-12 15:45:00,40.58,40.59,40.56,40.58,111605.0,38.4423,38.4518,38.4234,38.4423,111605.0
2019-04-12 15:50:00,40.58,40.58,40.54,40.55,306035.0,38.4423,38.4423,38.4044,38.4139,306035.0
2019-04-12 15:55:00,40.55,40.6,40.54,40.59,495143.0,38.4139,38.4612,38.4044,38.4518,495143.0
2019-04-15 09:30:00,40.67,40.75,40.59,40.68,26302.0,38.5276,38.6033,38.4518,38.537,26302.0
2019-04-15 09:35:00,40.68,40.68,40.57,40.59,71930.0,38.537,38.537,38.4328,38.4518,71930.0
2019-04-15 09:40:00,40.59,40.61,40.54,40.54,25937.0,38.4518,38.4707,38.4044,38.4044,25937.0
2019-04-15 09:45:00,40.55,40.59,40.54,40.56,16203.0,38.4139,38.4518,38.4044,38.4234,16203.0
2019-04-15 09:50:00,40.58,40.65,40.54,40.65,34046.0,38.4423,38.5086,38.4044,38.5086,34046.0
2019-04-15 09:55:00,40.66,40.7,40.65,40.68,19571.0,38.5181,38.556,38.5086,38.537,19571.0
2019-04-15 10:00:00,40.68,40.72,40.66,40.71,16566.0,38.537,38.5749,38.5181,38.5655,16566.0
2019-04-15 10:05:00,40.71,40.74,40.66,40.66,97242.0,38.5655,38.5939,38.5181,38.5181,97242.0
2019-04-15 10:10:00,40.66,40.68,40.63,40.63,30219.0,38.5181,38.537,38.4897,38.4897,30219.0
2019-04-15 10:15:00,40.63,40.66,40.62,40.64,21597.0,38.4897,38.5181,38.4802,38.4991,21597.0
2019-04-15 10:20:00,40.65,40.65,40.61,40.62,38310.0,38.5086,38.5086,38.4707,38.4802,38310.0
2019-04-15 10:25:00,40.62,40.64,40.6,40.6,12579.0,38.4802,38.4991,38.4612,38.4612,12579.0
2019-04-15 10:30:00,40.59,40.63,40.57,40.63,20483.0,38.4518,38.4897,38.4328,38.4897,20483.0
2019-04-15 10:35:00,40.63,40.67,40.6,40.61,26556.0,38.4897,38.5276,38.4612,38.4707,26556.0
2019-04-15 10:40:00,40.61,40.61,40.56,40.58,9318.0,38.4707,38.4707,38.4234,38.4423,9318.0
2019-04-15 10:45:00,40.57,40.6,40.56,40.58,39105.0,38.4328,38.4612,38.4234,38.4423,39105.0
2019-04-15 10:50:00,40.58,40.6,40.56,40.59,75994.0,38.4423,38.4612,38.4234,38.4518,75994.0
2019-04-15 10:55:00,40.58,40.58,40.54,40.57,19900.0,38.4423,38.4423,38.4044,38.4328,19900.0
2019-04-15 11:00:00,40.58,40.61,40.57,40.6,8882.0,38.4423,38.4707,38.4328,38.4612,8882.0
2019-04-15 11:05:00,40.6,40.64,40.6,40.63,6069.0,38.4612,38.4991,38.4612,38.4897,6069.0
2019-04-15 11:10:00,40.64,40.67,40.62,40.65,14304.0,38.4991,38.5276,38.4802,38.5086,14304.0
2019-04-15 11:15:00,40.65,40.68,40.65,40.66,9640.0,38.5086,38.537,38.5086,38.5181,9640.0
2019-04-15 11:20:00,40.68,40.7,40.67,40.68,13931.0,38.537,38.556,38.5276,38.537,13931.0
2019-04-15 11:25:00,40.67,40.69,40.66,40.69,11584.0,38.5276,38.5465,38.5181,38.5465,11584.0
2019-04-15 11:30:00,40.68,40.68,40.65,40.68,28354.0,38.537,38.537,38.5086,38.537,28354.0
2019-04-15 11:35:00,40.68,40.68,40.63,40.63,22052.0,38.537,38.537,38.4897,38.4897,22052.0
2019-04-15 11:40:00,40.63,40.63,40.6,40.61,6600.0,38.4897,38.4897,38.4612,38.4707,6600.0
2019-04-15 11:45:00,40.62,40.65,40.61,40.65,23204.0,38.4802,38.5086,38.4707,38.5086,23204.0
2019-04-15 11:50:00,40.66,40.7,40.66,40.67,8522.0,38.5181,38.556,38.5181,38.5276,8522.0
2019-04-15 11:55:00,40.66,40.67,40.65,40.65,6588.0,38.5181,38.5276,38.5086,38.5086,6588.0
2019-04-15 12:00:00,40.65,40.67,40.62,40.63,14937.0,38.5086,38.5276,38.4802,38.4897,14937.0
2019-04-15 12:05:00,40.64,40.65,40.61,40.62,9197.0,38.4991,38.5086,38.4707,38.4802,9197.0
2019-04-15 12:10:00,40.61,40.62,40.6,40.62,3487.0,38.4707,38.4802,38.4612,38.4802,3487.0
2019-04-15 12:15:00,40.62,40.62,40.58,40.6,12319.0,38.4802,38.4802,38.4423,38.4612,12319.0
2019-04-15 12:20:00,40.62,40.62,40.6,40.61,4740.0,38.4802,38.4802,38.4612,38.4707,4740.0
2019-04-15 12:25:00,40.61,40.63,40.59,40.6,10039.0,38.4707,38.4897,38.4518,38.4612,10039.0
2019-04-15 12:30:00,40.6,40.61,40.57,40.57,18893.0,38.4612,38.4707,38.4328,38.4328,18893.0
2019-04-15 12:35:00,40.57,40.61,40.57,40.61,25338.0,38.4328,38.4707,38.4328,38.4707,25338.0
2019-04-15 12:40:00,40.61,40.61,40.58,40.59,26411.0,38.4707,38.4707,38.4423,38.4518,26411.0
2019-04-15 12:45:00,40.59,40.59,40.58,40.58,22024.0,38.4518,38.4518,38.4423,38.4423,22024.0
2019-04-15 12:50:00,40.58,40.58,40.55,40.58,9392.0,38.4423,38.4423,38.4139,38.4423,9392.0
2019-04-15 12:55:00,40.58,40.6,40.57,40.57,24697.0,38.4423,38.4612,38.4328,38.4328,24697.0
2019-04-15 13:00:00,40.57,40.62,40.57,40.62,28761.0,38.4328,38.4802,38.4328,38.4802,28761.0
2019-04-15 13:05:00,40.62,40.64,40.61,40.61,21274.0,38.4802,38.4991,38.4707,38.4707,21274.0
2019-04-15 13:10:00,40.62,40.63,40.6,40.61,26453.0,38.4802,38.4897,38.4612,38.4707,26453.0
2019-04-15 13:15:00,40.62,40.63,40.61,40.62,42636.0,38.4802,38.4897,38.4707,38.4802,42636.0
2019-04-15 13:20:00,40.62,40.63,40.61,40.63,39997.0,38.4802,38.4897,38.4707,38.4897,39997.0
2019-04-15 13:25:00,40.63,40.65,40.63,40.64,32920.0,38.4897,38.5086,38.4897,38.4991,32920.0
2019-04-15 13:30:00,40.64,40.66,40.64,40.64,15691.0,38.4991,38.5181,38.4991,38.4991,15691.0
2019-04-15 13:35:00,40.64,40.65,40.64,40.65,6134.0,38.4991,38.5086,38.4991,38.5086,6134.0
2019-04-15 13:40:00,40.65,40.66,40.64,40.64,7587.0,38.5086,38.5181,38.4991,38.4991,7587.0
2019-04-15 13:45:00,40.64,40.65,40.62,40.65,32936.0,38.4991,38.5086,38.4802,38.5086,32936.0
2019-04-15 13:50:00,40.64,40.64,40.62,40.62,8373.0,38.4991,38.4991,38.4802,38.4802,8373.0
2019-04-15 13:55:00,40.63,40.66,40.63,40.65,15825.0,38.4897,38.5181,38.4897,38.5086,15825.0
2019-04-15 14:00:00,40.66,40.67,40.65,40.67,28397.0,38.5181,38.5276,38.5086,38.5276,28397.0
2019-04-15 14:05:00,40.68,40.71,40.67,40.71,15308.0,38.537,38.5655,38.5276,38.5655,15308.0
2019-04-15 14:10:00,40.71,40.74,40.69,40.69,63915.0,38.5655,38.5939,38.5465,38.5465,63915.0
2019-04-15 14:15:00,40.7,40.71,40.69,40.7,10397.0,38.556,38.5655,38.5465,38.556,10397.0
2019-04-15 14:20:00,40.69,40.7,40.68,40.68,7728.0,38.5465,38.556,38.537,38.537,7728.0
2019-04-15 14:25:00,40.69,40.7,40.68,40.69,7496.0,38.5465,38.556,38.537,38.5465,7496.0
2019-04-15 14:30:00,40.7,40.71,40.66,40.66,7009.0,38.556,38.5655,38.5181,38.5181,7009.0
2019-04-15 14:35:00,40.66,40.68,40.65,40.67,22704.0,38.5181,38.537,38.5086,38.5276,22704.0
2019-04-15 14:40:00,40.68,40.69,40.66,40.66,25403.0,38.537,38.5465,38.5181,38.5181,25403.0
2019-04-15 14:45:00,40.66,40.66,40.62,40.62,17077.0,38.5181,38.5181,38.4802,38.4802,17077.0
2019-04-15 14:50:00,40.61,40.64,40.61,40.63,36501.0,38.4707,38.4991,38.4707,38.4897,36501.0
2019-04-15 14:55:00,40.63,40.64,40.62,40.63,44871.0,38.4897,38.4991,38.4802,38.4897,44871.0
2019-04-15 15:00:00,40.63,40.64,40.62,40.63,7282.0,38.4897,38.4991,38.4802,38.4897,7282.0
2019-04-15 15:05:00,40.63,40.65,40.62,40.65,20625.0,38.4897,38.5086,38.4802,38.5086,20625.0
2019-04-15 15:10:00,40.65,40.65,40.61,40.62,49916.0,38.5086,38.5086,38.4707,38.4802,49916.0
2019-04-15 15:15:00,40.62,40.63,40.61,40.63,43815.0,38.4802,38.4897,38.4707,38.4897,43815.0
2019-04-15 15:20:00,40.63,40.63,40.61,40.62,41674.0,38.4897,38.4897,38.4707,38.4802,41674.0
2019-04-15 15:25:00,40.61,40.62,40.61,40.61,7154.0,38.4707,38.4802,38.4707,38.4707,7154.0
2019-04-15 15:30:00,40.61,40.62,40.59,40.6,52360.0,38.4707,38.4802,38.4518,38.4612,52360.0
2019-04-15 15:35:00,40.59,40.61,40.58,40.58,42146.0,38.4518,38.4707,38.4423,38.4423,42146.0
2019-04-15 15:40:00,40.58,40.6,40.57,40.58,34547.0,38.4423,38.4612,38.4328,38.4423,34547.0
2019-04-15 15:45:00,40.58,40.6,40.57,40.59,61247.0,38.4423,38.4612,38.4328,38.4518,61247.0
2019-04-15 15:50:00,40.59,40.61,40.57,40.61,64274.0,38.4518,38.4707,38.4328,38.4707,64274.0
2019-04-15 15:55:00,40.61,40.64,40.6,40.63,149390.0,38.4707,38.4991,38.4612,38.4897,149390.0
2019-04-16 09:30:00,40.68,40.81,40.68,40.73,33614.0,38.537,38.6602,38.537,38.5844,33614.0
2019-04-16 09:35:00,40.76,40.79,40.7,40.73,36791.0,38.6128,38.6412,38.556,38.5844,36791.0
2019-04-16 09:40:00,40.73,40.75,40.7,40.73,26056.0,38.5844,38.6033,38.556,38.5844,26056.0
2019-04-16 09:45:00,40.73,40.74,40.68,40.69,25815.0,38.5844,38.5939,38.537,38.5465,25815.0
2019-04-16 09:50:00,40.69,40.73,40.66,40.72,51609.0,38.5465,38.5844,38.5181,38.5749,51609.0
2019-04-16 09:55:00,40.71,40.73,40.68,40.69,34300.0,38.5655,38.5844,38.537,38.5465,34300.0
2019-04-16 10:00:00,40.7,40.72,40.69,40.7,6874.0,38.556,38.5749,38.5465,38.556,6874.0
2019-04-16 10:05:00,40.7,40.71,40.68,40.69,8252.0,38.556,38.5655,38.537,38.5465,8252.0
2019-04-16 10:10:00,40.68,40.68,40.61,40.63,35809.0,38.537,38.537,38.4707,38.4897,35809.0
2019-04-16 10:15:00,40.63,40.66,40.61,40.62,14248.0,38.4897,38.5181,38.4707,38.4802,14248.0
2019-04-16 10:20:00,40.62,40.65,40.61,40.64,13577.0,38.4802,38.5086,38.4707,38.4991,13577.0
2019-04-16 10:25:00,40.65,40.65,40.63,40.64,25155.0,38.5086,38.5086,38.4897,38.4991,25155.0
2019-04-16 10:30:00,40.62,40.64,40.61,40.61,14829.0,38.4802,38.4991,38.4707,38.4707,14829.0
2019-04-16 10:35:00,40.6,40.64,40.6,40.61,18762.0,38.4612,38.4991,38.4612,38.4707,18762.0
2019-04-16 10:40:00,40.62,40.63,40.6,40.6,24542.0,38.4802,38.4897,38.4612,38.4612,24542.0
2019-04-16 10:45:00,40.59,40.6,40.56,40.57,13995.0,38.4518,38.4612,38.4234,38.4328,13995.0
2019-04-16 10:50:00,40.57,40.58,40.54,40.58,18083.0,38.4328,38.4423,38.4044,38.4423,18083.0
2019-04-16 10:55:00,40.57,40.58,40.55,40.57,11500.0,38.4328,38.4423,38.4139,38.4328,11500.0
2019-04-16 11:00:00,40.57,40.59,40.56,40.59,12952.0,38.4328,38.4518,38.4234,38.4518,12952.0
2019-04-16 11:05:00,40.58,40.62,40.56,40.61,10873.0,38.4423,38.4802,38.4234,38.4707,10873.0
2019-04-16 11:10:00,40.6,40.65,40.6,40.64,17109.0,38.4612,38.5086,38.4612,38.4991,17109.0
2019-04-16 11:15:00,40.64,40.65,40.59,40.64,15634.0,38.4991,38.5086,38.4518,38.4991,15634.0
2019-04-16 11:20:00,40.64,40.64,40.61,40.62,5577.0,38.4991,38.4991,38.4707,38.4802,5577.0
2019-04-16 11:25:00,40.62,40.66,40.62,40.65,17513.0,38.4802,38.5181,38.4802,38.5086,17513.0
2019-04-16 11:30:00,40.65,40.66,40.64,40.65,16316.0,38.5086,38.5181,38.4991,38.5086,16316.0
2019-04-16 11:35:00,40.65,40.66,40.62,40.63,16435.0,38.5086,38.5181,38.4802,38.4897,16435.0
2019-04-16 11:40:00,40.63,40.66,40.63,40.66,8722.0,38.4897,38.5181,38.4897,38.5181,8722.0
2019-04-16 11:45:00,40.65,40.69,40.64,40.69,10688.0,38.5086,38.5465,38.4991,38.5465,10688.0
2019-04-16 11:50:00,40.69,40.69,40.66,40.68,17228.0,38.5465,38.5465,38.5181,38.537,17228.0
2019-04-16 11:55:00,40.68,40.69,40.67,40.69,12716.0,38.537,38.5465,38.5276,38.5465,12716.0
2019-04-16 12:00:00,40.69,40.71,40.68,40.68,13914.0,38.5465,38.5655,38.537,38.537,13914.0
2019-04-16 12:05:00,40.68,40.7,40.68,40.7,13151.0,38.537,38.556,38.537,38.556,13151.0
2019-04-16 12:10:00,40.7,40.73,40.69,40.72,30678.0,38.556,38.5844,38.5465,38.5749,30678.0
2019-04-16 12:15:00,40.72,40.72,40.69,40.69,10957.0,38.5749,38.5749,38.5465,38.5465,10957.0
2019-04-16 12:20:00,40.69,40.69,40.67,40.69,15696.0,38.5465,38.5465,38.5276,38.5465,15696.0
2019-04-16 12:25:00,40.69,40.72,40.68,40.71,17550.0,38.5465,38.5749,38.537,38.5655,17550.0
2019-04-16 12:30:00,40.7,40.72,40.7,40.71,9518.0,38.556,38.5749,38.556,38.5655,9518.0
2019-04-16 12:35:00,40.72,40.75,40.7,40.74,134260.0,38.5749,38.6033,38.556,38.5939,134260.0
2019-04-16 12:40:00,40.74,40.75,40.72,40.74,28393.0,38.5939,38.6033,38.5749,38.5939,28393.0
2019-04-16 12:45:00,40.74,40.74,40.73,40.73,7447.0,38.5939,38.5939,38.5844,38.5844,7447.0
2019-04-16 12:50:00,40.73,40.73,40.7,40.71,15550.0,38.5844,38.5844,38.556,38.5655,15550.0
2019-04-16 12:55:00,40.72,40.74,40.71,40.71,9895.0,38.5749,38.5939,38.5655,38.5655,9895.0
2019-04-16 13:00:00,40.71,40.72,40.7,40.71,18319.0,38.5655,38.5749,38.556,38.5655,18319.0
2019-04-16 13:05:00,40.71,40.73,40.7,40.71,7300.0,38.5655,38.5844,38.556,38.5655,7300.0
2019-04-16 13:10:00,40.71,40.72,40.7,40.7,11533.0,38.5655,38.5749,38.556,38.556,11533.0
2019-04-16 13:15:00,40.71,40.72,40.71,40.72,6485.0,38.5655,38.5749,38.5655,38.5749,6485.0
2019-04-16 13:20:00,40.73,40.74,40.73,40.73,6996.0,38.5844,38.5939,38.5844,38.5844,6996.0
2019-04-16 13:25:00,40.73,40.73,40.7,40.71,6689.0,38.5844,38.5844,38.556,38.5655,6689.0
2019-04-16 13:30:00,40.71,40.73,40.71,40.72,12261.0,38.5655,38.5844,38.5655,38.5749,12261.0
2019-04-16 13:35:00,40.72,40.74,40.71,40.73,15663.0,38.5749,38.5939,38.5655,38.5844,15663.0
2019-04-16 13:40:00,40.74,40.74,40.73,40.74,10102.0,38.5939,38.5939,38.5844,38.5939,10102.0
2019-04-16 13:45:00,40.75,40.76,40.74,40.74,6666.0,38.6033,38.6128,38.5939,38.5939,6666.0
2019-04-16 13:50:00,40.74,40.75,40.74,40.75,6062.0,38.5939,38.6033,38.5939,38.6033,6062.0
2019-04-16 13:55:00,40.75,40.75,40.74,40.75,29546.0,38.6033,38.6033,38.5939,38.6033,29546.0
2019-04-16 14:00:00,40.75,40.75,40.74,40.74,3500.0,38.6033,38.6033,38.5939,38.5939,3500.0
2019-04-16 14:05:00,40.74,40.75,40.73,40.74,5670.0,38.5939,38.6033,38.5844,38.5939,5670.0
2019-04-16 14:10:00,40.73,40.73,40.72,40.73,12821.0,38.5844,38.5844,38.5749,38.5844,12821.0
2019-04-16 14:15:00,40.73,40.74,40.73,40.74,4400.0,38.5844,38.5939,38.5844,38.5939,4400.0
2019-04-16 14:20:00,40.74,40.76,40.73,40.76,16694.0,38.5939,38.6128,38.5844,38.6128,16694.0
2019-04-16 14:25:00,40.76,40.76,40.74,40.76,19498.0,38.6128,38.6128,38.5939,38.6128,19498.0
2019-04-16 14:30:00,40.76,40.78,40.75,40.78,14294.0,38.6128,38.6318,38.6033,38.6318,14294.0
2019-04-16 14:35:00,40.77,40.78,40.76,40.77,5411.0,38.6223,38.6318,38.6128,38.6223,5411.0
2019-04-16 14:40:00,40.77,40.78,40.76,40.78,13459.0,38.6223,38.6318,38.6128,38.6318,13459.0
2019-04-16 14:45:00,40.77,40.8,40.77,40.79,29076.0,38.6223,38.6507,38.6223,38.6412,29076.0
2019-04-16 14:50:00,40.8,40.81,40.78,40.8,40940.0,38.6507,38.6602,38.6318,38.6507,40940.0
2019-04-16 14:55:00,40.79,40.81,40.79,40.8,30936.0,38.6412,38.6602,38.6412,38.6507,30936.0
2019-04-16 15:00:00,40.81,40.84,40.81,40.82,26833.0,38.6602,38.6886,38.6602,38.6697,26833.0
2019-04-16 15:05:00,40.82,40.83,40.81,40.82,17841.0,38.6697,38.6791,38.6602,38.6697,17841.0
2019-04-16 15:10:00,40.82,40.84,40.81,40.83,16339.0,38.6697,38.6886,38.6602,38.6791,16339.0
2019-04-16 15:15:00,40.84,40.84,40.83,40.84,29217.0,38.6886,38.6886,38.6791,38.6886,29217.0
2019-04-16 15:20:00,40.83,40.84,40.82,40.83,19712.0,38.6791,38.6886,38.6697,38.6791,19712.0
2019-04-16 15:25:00,40.82,40.83,40.8,40.82,13460.0,38.6697,38.6791,38.6507,38.6697,13460.0
2019-04-16 15:30:00,40.82,40.83,40.77,40.78,75347.0,38.6697,38.6791,38.6223,38.6318,75347.0
2019-04-16 15:35:00,40.77,40.79,40.75,40.77,55065.0,38.6223,38.6412,38.6033,38.6223,55065.0
2019-04-16 15:40:00,40.77,40.79,40.76,40.78,51014.0,38.6223,38.6412,38.6128,38.6318,51014.0
2019-04-16 15:45:00,40.78,40.8,40.78,40.79,57938.0,38.6318,38.6507,38.6318,38.6412,57938.0
2019-04-16 15:50:00,40.8,40.82,40.78,40.82,30825.0,38.6507,38.6697,38.6318,38.6697,30825.0
2019-04-16 15:55:00,40.81,40.85,40.81,40.83,124467.0,38.6602,38.6981,38.6602,38.6791,124467.0
2019-04-17 09:30:00,40.91,41.01,40.91,40.98,71724.0,38.7549,38.8496,38.7549,38.8212,71724.0
2019-04-17 09:35:00,40.98,41.04,40.95,41.01,24069.0,38.8212,38.8781,38.7928,38.8496,24069.0
2019-04-17 09:40:00,41.03,41.05,40.99,41.03,33166.0,38.8686,38.8875,38.8307,38.8686,33166.0
2019-04-17 09:45:00,41.02,41.03,40.99,41.02,43406.0,38.8591,38.8686,38.8307,38.8591,43406.0
2019-04-17 09:50:00,41.03,41.08,41.02,41.02,33386.0,38.8686,38.916,38.8591,38.8591,33386.0
2019-04-17 09:55:00,41.02,41.02,40.95,40.96,22783.0,38.8591,38.8591,38.7928,38.8023,22783.0
2019-04-17 10:00:00,40.95,40.97,40.94,40.95,10919.0,38.7928,38.8118,38.7833,38.7928,10919.0
2019-04-17 10:05:00,40.95,40.98,40.89,40.89,20198.0,38.7928,38.8212,38.736,38.736,20198.0
2019-04-17 10:10:00,40.91,40.91,40.85,40.88,78953.0,38.7549,38.7549,38.6981,38.7265,78953.0
2019-04-17 10:15:00,40.87,40.88,40.82,40.83,43759.0,38.717,38.7265,38.6697,38.6791,43759.0
2019-04-17 10:20:00,40.83,40.87,40.82,40.86,26188.0,38.6791,38.717,38.6697,38.7076,26188.0
2019-04-17 10:25:00,40.86,40.95,40.86,40.95,16774.0,38.7076,38.7928,38.7076,38.7928,16774.0
2019-04-17 10:30:00,40.95,40.98,40.93,40.97,16500.0,38.7928,38.8212,38.7739,38.8118,16500.0
2019-04-17 10:35:00,40.98,40.98,40.92,40.93,9620.0,38.8212,38.8212,38.7644,38.7739,9620.0
2019-04-17 10:40:00,40.93,40.96,40.92,40.96,33324.0,38.7739,38.8023,38.7644,38.8023,33324.0
2019-04-17 10:45:00,40.96,40.96,40.93,40.93,9015.0,38.8023,38.8023,38.7739,38.7739,9015.0
2019-04-17 10:50:00,40.93,40.93,40.88,40.91,15800.0,38.7739,38.7739,38.7265,38.7549,15800.0
2019-04-17 10:55:00,40.92,40.92,40.88,40.88,15850.0,38.7644,38.7644,38.7265,38.7265,15850.0
2019-04-17 11:00:00,40.89,40.93,40.89,40.93,20094.0,38.736,38.7739,38.736,38.7739,20094.0
2019-04-17 11:05:00,40.92,40.95,40.92,40.94,16634.0,38.7644,38.7928,38.7644,38.7833,16634.0
2019-04-17 11:10:00,40.95,40.95,40.92,40.92,32286.0,38.7928,38.7928,38.7644,38.7644,32286.0
2019-04-17 11:15:00,40.92,40.93,40.91,40.92,5800.0,38.7644,38.7739,38.7549,38.7644,5800.0
2019-04-17 11:20:00,40.92,40.93,40.88,40.88,11241.0,38.7644,38.7739,38.7265,38.7265,11241.0
2019-04-17 11:25:00,40.87,40.87,40.82,40.82,10000.0,38.717,38.717,38.6697,38.6697,10000.0
2019-04-17 11:30:00,40.82,40.82,40.79,40.8,29628.0,38.6697,38.6697,38.6412,38.6507,29628.0
2019-04-17 11:35:00,40.81,40.84,40.81,40.83,41984.0,38.6602,38.6886,38.6602,38.6791,41984.0
2019-04-17 11:40:00,40.84,40.86,40.83,40.85,12742.0,38.6886,38.7076,38.6791,38.6981,12742.0
2019-04-17 11:45:00,40.86,40.9,40.85,40.9,14663.0,38.7076,38.7454,38.6981,38.7454,14663.0
2019-04-17 11:50:00,40.9,40.91,40.89,40.9,9690.0,38.7454,38.7549,38.736,38.7454,9690.0
2019-04-17 11:55:00,40.9,40.9,40.84,40.87,11044.0,38.7454,38.7454,38.6886,38.717,11044.0
2019-04-17 12:00:00,40.86,40.86,40.8,40.81,15983.0,38.7076,38.7076,38.6507,38.6602,15983.0
2019-04-17 12:05:00,40.81,40.81,40.79,40.79,19796.0,38.6602,38.6602,38.6412,38.6412,19796.0
2019-04-17 12:10:00,40.79,40.79,40.76,40.76,15901.0,38.6412,38.6412,38.6128,38.6128,15901.0
2019-04-17 12:15:00,40.76,40.76,40.74,40.74,16888.0,38.6128,38.6128,38.5939,38.5939,16888.0
2019-04-17 12:20:00,40.75,40.76,40.73,40.74,5554.0,38.6033,38.6128,38.5844,38.5939,5554.0
2019-04-17 12:25:00,40.75,40.79,40.75,40.79,17234.0,38.6033,38.6412,38.6033,38.6412,17234.0
2019-04-17 12:30:00,40.79,40.79,40.76,40.76,16084.0,38.6412,38.6412,38.6128,38.6128,16084.0
2019-04-17 12:35:00,40.76,40.79,40.76,40.78,7728.0,38.6128,38.6412,38.6128,38.6318,7728.0
2019-04-17 12:40:00,40.78,40.8,40.78,40.8,36016.0,38.6318,38.6507,38.6318,38.6507,36016.0
2019-04-17 12:45:00,40.8,40.81,40.78,40.78,30289.0,38.6507,38.6602,38.6318,38.6318,30289.0
2019-04-17 12:50:00,40.78,40.78,40.76,40.77,32928.0,38.6318,38.6318,38.6128,38.6223,32928.0
2019-04-17 12:55:00,40.77,40.82,40.77,40.81,18990.0,38.6223,38.6697,38.6223,38.6602,18990.0
2019-04-17 13:00:00,40.82,40.88,40.82,40.88,20648.0,38.6697,38.7265,38.6697,38.7265,20648.0
2019-04-17 13:05:00,40.89,40.89,40.85,40.86,16901.0,38.736,38.736,38.6981,38.7076,16901.0
2019-04-17 13:10:00,40.86,40.86,40.83,40.84,58118.0,38.7076,38.7076,38.6791,38.6886,58118.0
2019-04-17 13:15:00,40.84,40.86,40.84,40.85,44137.0,38.6886,38.7076,38.6886,38.6981,44137.0
2019-04-17 13:20:00,40.85,40.89,40.84,40.87,49463.0,38.6981,38.736,38.6886,38.717,49463.0
2019-04-17 13:25:00,40.87,40.87,40.84,40.85,30216.0,38.717,38.717,38.6886,38.6981,30216.0
2019-04-17 13:30:00,40.85,40.89,40.85,40.88,74373.0,38.6981,38.736,38.6981,38.7265,74373.0
2019-04-17 13:35:00,40.88,40.88,40.87,40.88,24452.0,38.7265,38.7265,38.717,38.7265,24452.0
2019-04-17 13:40:00,40.88,40.88,40.86,40.87,12744.0,38.7265,38.7265,38.7076,38.717,12744.0
2019-04-17 13:45:00,40.87,40.87,40.85,40.86,38237.0,38.717,38.717,38.6981,38.7076,38237.0
2019-04-17 13:50:00,40.86,40.86,40.82,40.83,5480.0,38.7076,38.7076,38.6697,38.6791,5480.0
2019-04-17 13:55:00,40.83,40.84,40.82,40.84,2385.0,38.6791,38.6886,38.6697,38.6886,2385.0
2019-04-17 14:00:00,40.84,40.85,40.83,40.85,13660.0,38.6886,38.6981,38.6791,38.6981,13660.0
2019-04-17 14:05:00,40.86,40.86,40.84,40.84,21838.0,38.7076,38.7076,38.6886,38.6886,21838.0
2019-04-17 14:10:00,40.84,40.84,40.81,40.81,10000.0,38.6886,38.6886,38.6602,38.6602,10000.0
2019-04-17 14:15:00,40.82,40.85,40.81,40.85,4415.0,38.6697,38.6981,38.6602,38.6981,4415.0
2019-04-17 14:20:00,40.84,40.85,40.82,40.82,18549.0,38.6886,38.6981,38.6697,38.6697,18549.0
2019-04-17 14:25:00,40.81,40.81,40.76,40.76,8600.0,38.6602,38.6602,38.6128,38.6128,8600.0
2019-04-17 14:30:00,40.77,40.81,40.77,40.8,16899.0,38.6223,38.6602,38.6223,38.6507,16899.0
2019-04-17 14:35:00,40.8,40.8,40.78,40.79,15398.0,38.6507,38.6507,38.6318,38.6412,15398.0
2019-04-17 14:40:00,40.79,40.79,40.76,40.77,11846.0,38.6412,38.6412,38.6128,38.6223,11846.0
2019-04-17 14:45:00,40.78,40.79,40.78,40.78,8746.0,38.6318,38.6412,38.6318,38.6318,8746.0
2019-04-17 14:50:00,40.8,40.84,40.8,40.84,18218.0,38.6507,38.6886,38.6507,38.6886,18218.0
2019-04-17 14:55:00,40.84,40.87,40.83,40.87,30230.0,38.6886,38.717,38.6791,38.717,30230.0
2019-04-17 15:00:00,40.86,40.9,40.86,40.88,53898.0,38.7076,38.7454,38.7076,38.7265,53898.0
2019-04-17 15:05:00,40.88,40.89,40.86,40.87,30769.0,38.7265,38.736,38.7076,38.717,30769.0
2019-04-17 15:10:00,40.87,40.87,40.86,40.87,7308.0,38.717,38.717,38.7076,38.717,7308.0
2019-04-17 15:15:00,40.87,40.88,40.83,40.85,87375.0,38.717,38.7265,38.6791,38.6981,87375.0
2019-04-17 15:20:00,40.85,40.86,40.85,40.85,9228.0,38.6981,38.7076,38.6981,38.6981,9228.0
2019-04-17 15:25:00,40.85,40.86,40.84,40.84,30313.0,38.6981,38.7076,38.6886,38.6886,30313.0
2019-04-17 15:30:00,40.85,40.88,40.85,40.88,45452.0,38.6981,38.7265,38.6981,38.7265,45452.0
2019-04-17 15:35:00,40.88,40.9,40.86,40.89,47769.0,38.7265,38.7454,38.7076,38.736,47769.0
2019-04-17 15:40:00,40.88,40.91,40.88,40.91,39648.0,38.7265,38.7549,38.7265,38.7549,39648.0
2019-04-17 15:45:00,40.91,40.91,40.88,40.88,70666.0,38.7549,38.7549,38.7265,38.7265,70666.0
2019-04-17 15:50:00,40.88,40.9,40.88,40.9,149476.0,38.7265,38.7454,38.7265,38.7454,149476.0
2019-04-17 15:55:00,40.9,40.9,40.86,40.87,230180.0,38.7454,38.7454,38.7076,38.717,230180.0
2019-04-18 09:30:00,40.85,40.92,40.75,40.83,21650.0,38.6981,38.7644,38.6033,38.6791,21650.0
2019-04-18 09:35:00,40.84,40.93,40.84,40.87,45623.0,38.6886,38.7739,38.6886,38.717,45623.0
2019-04-18 09:40:00,40.87,41.0,40.87,40.98,31379.0,38.717,38.8402,38.717,38.8212,31379.0
2019-04-18 09:45:00,40.98,41.06,40.96,41.05,31991.0,38.8212,38.897,38.8023,38.8875,31991.0
2019-04-18 09:50:00,41.06,41.11,41.06,41.07,39715.0,38.897,38.9444,38.897,38.9065,39715.0
2019-04-18 09:55:00,41.06,41.06,40.96,40.96,29246.0,38.897,38.897,38.8023,38.8023,29246.0
2019-04-18 10:00:00,40.95,40.98,40.92,40.95,27769.0,38.7928,38.8212,38.7644,38.7928,27769.0
2019-04-18 10:05:00,40.94,40.96,40.89,40.89,26468.0,38.7833,38.8023,38.736,38.736,26468.0
2019-04-18 10:10:00,40.89,40.89,40.83,40.85,31676.0,38.736,38.736,38.6791,38.6981,31676.0
2019-04-18 10:15:00,40.85,40.87,40.82,40.83,27514.0,38.6981,38.717,38.6697,38.6791,27514.0
2019-04-18 10:20:00,40.82,40.83,40.81,40.81,12718.0,38.6697,38.6791,38.6602,38.6602,12718.0
2019-04-18 10:25:00,40.8,40.82,40.79,40.8,39331.0,38.6507,38.6697,38.6412,38.6507,39331.0
2019-04-18 10:30:00,40.8,40.82,40.79,40.8,23449.0,38.6507,38.6697,38.6412,38.6507,23449.0
2019-04-18 10:35:00,40.81,40.83,40.78,40.81,22161.0,38.6602,38.6791,38.6318,38.6602,22161.0
2019-04-18 10:40:00,40.8,40.8,40.73,40.74,32032.0,38.6507,38.6507,38.5844,38.5939,32032.0
2019-04-18 10:45:00,40.75,40.79,40.74,40.75,50845.0,38.6033,38.6412,38.5939,38.6033,50845.0
2019-04-18 10:50:00,40.75,40.79,40.73,40.79,31673.0,38.6033,38.6412,38.5844,38.6412,31673.0
2019-04-18 10:55:00,40.8,40.85,40.8,40.85,16505.0,38.6507,38.6981,38.6507,38.6981,16505.0
2019-04-18 11:00:00,40.86,40.92,40.85,40.92,39899.0,38.7076,38.7644,38.6981,38.7644,39899.0
2019-04-18 11:05:00,40.91,41.0,40.9,40.99,17704.0,38.7549,38.8402,38.7454,38.8307,17704.0
2019-04-18 11:10:00,40.99,40.99,40.96,40.98,53988.0,38.8307,38.8307,38.8023,38.8212,53988.0
2019-04-18 11:15:00,40.97,40.98,40.93,40.96,20431.0,38.8118,38.8212,38.7739,38.8023,20431.0
2019-04-18 11:20:00,40.96,40.97,40.9,40.91,11058.0,38.8023,38.8118,38.7454,38.7549,11058.0
2019-04-18 11:25:00,40.92,40.96,40.92,40.94,17800.0,38.7644,38.8023,38.7644,38.7833,17800.0
2019-04-18 11:30:00,40.94,40.97,40.92,40.94,19359.0,38.7833,38.8118,38.7644,38.7833,19359.0
2019-04-18 11:35:00,40.94,40.99,40.94,40.99,6306.0,38.7833,38.8307,38.7833,38.8307,6306.0
2019-04-18 11:40:00,40.98,41.03,40.98,41.02,7500.0,38.8212,38.8686,38.8212,38.8591,7500.0
2019-04-18 11:45:00,41.02,41.03,41.0,41.03,9758.0,38.8591,38.8686,38.8402,38.8686,9758.0
2019-04-18 11:50:00,41.02,41.03,41.0,41.02,9390.0,38.8591,38.8686,38.8402,38.8591,9390.0
2019-04-18 11:55:00,41.02,41.08,41.02,41.07,17906.0,38.8591,38.916,38.8591,38.9065,17906.0
2019-04-18 12:00:00,41.06,41.08,41.06,41.06,14132.0,38.897,38.916,38.897,38.897,14132.0
2019-04-18 12:05:00,41.07,41.09,41.07,41.08,4734.0,38.9065,38.9254,38.9065,38.916,4734.0
2019-04-18 12:10:00,41.08,41.1,41.07,41.09,16565.0,38.916,38.9349,38.9065,38.9254,16565.0
2019-04-18 12:15:00,41.09,41.12,41.09,41.12,15335.0,38.9254,38.9539,38.9254,38.9539,15335.0
2019-04-18 12:20:00,41.12,41.13,41.11,41.12,18625.0,38.9539,38.9633,38.9444,38.9539,18625.0
2019-04-18 12:25:00,41.12,41.12,41.08,41.1,5812.0,38.9539,38.9539,38.916,38.9349,5812.0
2019-04-18 12:30:00,41.1,41.1,41.08,41.09,22201.0,38.9349,38.9349,38.916,38.9254,22201.0
2019-04-18 12:35:00,41.1,41.1,41.06,41.06,33085.0,38.9349,38.9349,38.897,38.897,33085.0
2019-04-18 12:40:00,41.06,41.07,41.04,41.04,15564.0,38.897,38.9065,38.8781,38.8781,15564.0
2019-04-18 12:45:00,41.05,41.09,41.05,41.09,16599.0,38.8875,38.9254,38.8875,38.9254,16599.0
2019-04-18 12:50:00,41.09,41.1,41.08,41.1,6420.0,38.9254,38.9349,38.916,38.9349,6420.0
2019-04-18 12:55:00,41.1,41.11,41.07,41.07,6610.0,38.9349,38.9444,38.9065,38.9065,6610.0
2019-04-18 13:00:00,41.06,41.07,41.04,41.06,24219.0,38.897,38.9065,38.8781,38.897,24219.0
2019-04-18 13:05:00,41.05,41.06,41.05,41.05,18021.0,38.8875,38.897,38.8875,38.8875,18021.0
2019-04-18 13:10:00,41.05,41.07,41.04,41.06,19943.0,38.8875,38.9065,38.8781,38.897,19943.0
2019-04-18 13:15:00,41.07,41.08,41.05,41.08,20034.0,38.9065,38.916,38.8875,38.916,20034.0
2019-04-18 13:20:00,41.07,41.09,41.07,41.08,14828.0,38.9065,38.9254,38.9065,38.916,14828.0
2019-04-18 13:25:00,41.07,41.08,41.06,41.08,21211.0,38.9065,38.916,38.897,38.916,21211.0
2019-04-18 13:30:00,41.08,41.08,41.06,41.07,10232.0,38.916,38.916,38.897,38.9065,10232.0
2019-04-18 13:35:00,41.07,41.07,41.05,41.05,39616.0,38.9065,38.9065,38.8875,38.8875,39616.0
2019-04-18 13:40:00,41.05,41.05,41.04,41.05,13851.0,38.8875,38.8875,38.8781,38.8875,13851.0
2019-04-18 13:45:00,41.05,41.06,41.04,41.05,18551.0,38.8875,38.897,38.8781,38.8875,18551.0
2019-04-18 13:50:00,41.05,41.07,41.05,41.07,13452.0,38.8875,38.9065,38.8875,38.9065,13452.0
2019-04-18 13:55:00,41.06,41.07,41.06,41.07,12710.0,38.897,38.9065,38.897,38.9065,12710.0
2019-04-18 14:00:00,41.07,41.1,41.07,41.09,116675.0,38.9065,38.9349,38.9065,38.9254,116675.0
2019-04-18 14:05:00,41.08,41.08,41.06,41.07,21579.0,38.916,38.916,38.897,38.9065,21579.0
2019-04-18 14:10:00,41.07,41.08,41.06,41.06,32679.0,38.9065,38.916,38.897,38.897,32679.0
2019-04-18 14:15:00,41.05,41.07,41.05,41.05,11108.0,38.8875,38.9065,38.8875,38.8875,11108.0
2019-04-18 14:20:00,41.05,41.07,41.05,41.07,8889.0,38.8875,38.9065,38.8875,38.9065,8889.0
2019-04-18 14:25:00,41.07,41.1,41.07,41.1,11211.0,38.9065,38.9349,38.9065,38.9349,11211.0
2019-04-18 14:30:00,41.09,41.13,41.09,41.12,26797.0,38.9254,38.9633,38.9254,38.9539,26797.0
2019-04-18 14:35:00,41.12,41.13,41.1,41.11,39382.0,38.9539,38.9633,38.9349,38.9444,39382.0
2019-04-18 14:40:00,41.1,41.13,41.09,41.09,34380.0,38.9349,38.9633,38.9254,38.9254,34380.0
2019-04-18 14:45:00,41.08,41.1,41.07,41.09,23085.0,38.916,38.9349,38.9065,38.9254,23085.0
2019-04-18 14:50:00,41.1,41.14,41.09,41.14,21253.0,38.9349,38.9728,38.9254,38.9728,21253.0
2019-04-18 14:55:00,41.13,41.14,41.12,41.13,12900.0,38.9633,38.9728,38.9539,38.9633,12900.0
2019-04-18 15:00:00,41.13,41.14,41.11,41.14,148489.0,38.9633,38.9728,38.9444,38.9728,148489.0
2019-04-18 15:05:00,41.14,41.15,41.12,41.12,43038.0,38.9728,38.9823,38.9539,38.9539,43038.0
2019-04-18 15:10:00,41.13,41.14,41.12,41.13,68834.0,38.9633,38.9728,38.9539,38.9633,68834.0
2019-04-18 15:15:00,41.13,41.14,41.11,41.12,14394.0,38.9633,38.9728,38.9444,38.9539,14394.0
2019-04-18 15:20:00,41.12,41.14,41.12,41.12,70555.0,38.9539,38.9728,38.9539,38.9539,70555.0
2019-04-18 15:25:00,41.13,41.14,41.09,41.09,30284.0,38.9633,38.9728,38.9254,38.9254,30284.0
2019-04-18 15:30:00,41.09,41.1,41.07,41.1,33053.0,38.9254,38.9349,38.9065,38.9349,33053.0
2019-04-18 15:35:00,41.1,41.11,41.07,41.09,53278.0,38.9349,38.9444,38.9065,38.9254,53278.0
2019-04-18 15:40:00,41.08,41.1,41.07,41.09,32500.0,38.916,38.9349,38.9065,38.9254,32500.0
2019-04-18 15:45:00,41.09,41.1,41.07,41.09,72970.0,38.9254,38.9349,38.9065,38.9254,72970.0
2019-04-18 15:50:00,41.09,41.1,41.02,41.05,254758.0,38.9254,38.9349,38.8591,38.8875,254758.0
2019-04-18 15:55:00,41.05,41.09,41.05,41.08,242075.0,38.8875,38.9254,38.8875,38.916,242075.0
2019-04-22 09:30:00,40.98,41.01,40.88,40.95,36469.0,38.8212,38.8496,38.7265,38.7928,36469.0
2019-04-22 09:35:00,40.94,40.99,40.81,40.85,345990.0,38.7833,38.8307,38.6602,38.6981,345990.0
2019-04-22 09:40:00,40.87,40.95,40.86,40.88,167994.0,38.717,38.7928,38.7076,38.7265,167994.0
2019-04-22 09:45:00,40.88,40.95,40.88,40.91,51463.0,38.7265,38.7928,38.7265,38.7549,51463.0
2019-04-22 09:50:00,40.91,40.91,40.83,40.86,25548.0,38.7549,38.7549,38.6791,38.7076,25548.0
2019-04-22 09:55:00,40.85,40.88,40.82,40.86,64774.0,38.6981,38.7265,38.6697,38.7076,64774.0
2019-04-22 10:00:00,40.85,40.85,40.7,40.72,169044.0,38.6981,38.6981,38.556,38.5749,169044.0
2019-04-22 10:05:00,40.73,40.73,40.63,40.65,26299.0,38.5844,38.5844,38.4897,38.5086,26299.0
2019-04-22 10:10:00,40.66,40.68,40.64,40.66,30374.0,38.5181,38.537,38.4991,38.5181,30374.0
2019-04-22 10:15:00,40.64,40.7,40.64,40.7,60426.0,38.4991,38.556,38.4991,38.556,60426.0
2019-04-22 10:20:00,40.7,40.77,40.7,40.72,21164.0,38.556,38.6223,38.556,38.5749,21164.0
2019-04-22 10:25:00,40.72,40.77,40.72,40.76,59435.0,38.5749,38.6223,38.5749,38.6128,59435.0
2019-04-22 10:30:00,40.76,40.78,40.75,40.78,13983.0,38.6128,38.6318,38.6033,38.6318,13983.0
2019-04-22 10:35:00,40.8,40.83,40.76,40.79,41688.0,38.6507,38.6791,38.6128,38.6412,41688.0
2019-04-22 10:40:00,40.79,40.81,40.73,40.73,16259.0,38.6412,38.6602,38.5844,38.5844,16259.0
2019-04-22 10:45:00,40.73,40.85,40.73,40.85,21549.0,38.5844,38.6981,38.5844,38.6981,21549.0
2019-04-22 10:50:00,40.86,40.88,40.84,40.86,51665.0,38.7076,38.7265,38.6886,38.7076,51665.0
2019-04-22 10:55:00,40.85,40.86,40.83,40.84,41967.0,38.6981,38.7076,38.6791,38.6886,41967.0
2019-04-22 11:00:00,40.84,40.84,40.75,40.77,240128.0,38.6886,38.6886,38.6033,38.6223,240128.0
2019-04-22 11:05:00,40.77,40.83,40.76,40.81,65937.0,38.6223,38.6791,38.6128,38.6602,65937.0
2019-04-22 11:10:00,40.82,40.84,40.79,40.84,20059.0,38.6697,38.6886,38.6412,38.6886,20059.0
2019-04-22 11:15:00,40.83,40.83,40.79,40.81,13499.0,38.6791,38.6791,38.6412,38.6602,13499.0
2019-04-22 11:20:00,40.81,40.83,40.78,40.8,21483.0,38.6602,38.6791,38.6318,38.6507,21483.0
2019-04-22 11:25:00,40.81,40.82,40.79,40.81,19538.0,38.6602,38.6697,38.6412,38.6602,19538.0
2019-04-22 11:30:00,40.81,40.87,40.8,40.87,21721.0,38.6602,38.717,38.6507,38.717,21721.0
2019-04-22 11:35:00,40.87,40.87,40.85,40.86,9868.0,38.717,38.717,38.6981,38.7076,9868.0
2019-04-22 11:40:00,40.87,40.91,40.87,40.88,22391.0,38.717,38.7549,38.717,38.7265,22391.0
2019-04-22 11:45:00,40.88,40.88,40.84,40.85,16114.0,38.7265,38.7265,38.6886,38.6981,16114.0
2019-04-22 11:50:00,40.85,40.86,40.83,40.84,14285.0,38.6981,38.7076,38.6791,38.6886,14285.0
2019-04-22 11:55:00,40.85,40.91,40.85,40.91,45178.0,38.6981,38.7549,38.6981,38.7549,45178.0
2019-04-22 12:00:00,40.9,40.9,40.88,40.89,4961.0,38.7454,38.7454,38.7265,38.736,4961.0
2019-04-22 12:05:00,40.89,40.92,40.89,40.9,9525.0,38.736,38.7644,38.736,38.7454,9525.0
2019-04-22 12:10:00,40.9,40.91,40.86,40.86,6376.0,38.7454,38.7549,38.7076,38.7076,6376.0
2019-04-22 12:15:00,40.86,40.88,40.84,40.86,24771.0,38.7076,38.7265,38.6886,38.7076,24771.0
2019-04-22 12:20:00,40.85,40.88,40.85,40.87,8577.0,38.6981,38.7265,38.6981,38.717,8577.0
2019-04-22 12:25:00,40.86,40.89,40.85,40.88,10350.0,38.7076,38.736,38.6981,38.7265,10350.0
2019-04-22 12:30:00,40.88,40.91,40.85,40.86,7513.0,38.7265,38.7549,38.6981,38.7076,7513.0
2019-04-22 12:35:00,40.86,40.88,40.85,40.87,13772.0,38.7076,38.7265,38.6981,38.717,13772.0
2019-04-22 12:40:00,40.87,40.87,40.85,40.85,5206.0,38.717,38.717,38.6981,38.6981,5206.0
2019-04-22 12:45:00,40.84,40.84,40.82,40.83,17313.0,38.6886,38.6886,38.6697,38.6791,17313.0
2019-04-22 12:50:00,40.83,40.86,40.82,40.84,28142.0,38.6791,38.7076,38.6697,38.6886,28142.0
2019-04-22 12:55:00,40.84,40.85,40.83,40.85,9305.0,38.6886,38.6981,38.6791,38.6981,9305.0
2019-04-22 13:00:00,40.84,40.84,40.82,40.83,5662.0,38.6886,38.6886,38.6697,38.6791,5662.0
2019-04-22 13:05:00,40.83,40.84,40.83,40.84,13602.0,38.6791,38.6886,38.6791,38.6886,13602.0
2019-04-22 13:10:00,40.85,40.85,40.82,40.83,6908.0,38.6981,38.6981,38.6697,38.6791,6908.0
2019-04-22 13:15:00,40.83,40.83,40.8,40.83,6028.0,38.6791,38.6791,38.6507,38.6791,6028.0
2019-04-22 13:20:00,40.83,40.85,40.82,40.85,21347.0,38.6791,38.6981,38.6697,38.6981,21347.0
2019-04-22 13:25:00,40.84,40.85,40.82,40.83,17835.0,38.6886,38.6981,38.6697,38.6791,17835.0
2019-04-22 13:30:00,40.83,40.83,40.8,40.81,83812.0,38.6791,38.6791,38.6507,38.6602,83812.0
2019-04-22 13:35:00,40.8,40.82,40.79,40.81,23362.0,38.6507,38.6697,38.6412,38.6602,23362.0
2019-04-22 13:40:00,40.8,40.83,40.8,40.83,8355.0,38.6507,38.6791,38.6507,38.6791,8355.0
2019-04-22 13:45:00,40.82,40.82,40.79,40.81,21411.0,38.6697,38.6697,38.6412,38.6602,21411.0
2019-04-22 13:50:00,40.81,40.81,40.78,40.79,12823.0,38.6602,38.6602,38.6318,38.6412,12823.0
2019-04-22 13:55:00,40.77,40.79,40.77,40.79,6756.0,38.6223,38.6412,38.6223,38.6412,6756.0
2019-04-22 14:00:00,40.78,40.78,40.76,40.76,19900.0,38.6318,38.6318,38.6128,38.6128,19900.0
2019-04-22 14:05:00,40.77,40.77,40.76,40.77,15772.0,38.6223,38.6223,38.6128,38.6223,15772.0
2019-04-22 14:10:00,40.77,40.78,40.76,40.77,12826.0,38.6223,38.6318,38.6128,38.6223,12826.0
2019-04-22 14:15:00,40.76,40.77,40.75,40.77,7459.0,38.6128,38.6223,38.6033,38.6223,7459.0
2019-04-22 14:20:00,40.77,40.77,40.74,40.76,20391.0,38.6223,38.6223,38.5939,38.6128,20391.0
2019-04-22 14:25:00,40.76,40.77,40.73,40.73,13974.0,38.6128,38.6223,38.5844,38.5844,13974.0
2019-04-22 14:30:00,40.73,40.74,40.7,40.72,57953.0,38.5844,38.5939,38.556,38.5749,57953.0
2019-04-22 14:35:00,40.72,40.74,40.71,40.74,23891.0,38.5749,38.5939,38.5655,38.5939,23891.0
2019-04-22 14:40:00,40.74,40.75,40.73,40.73,11886.0,38.5939,38.6033,38.5844,38.5844,11886.0
2019-04-22 14:45:00,40.73,40.73,40.72,40.72,5408.0,38.5844,38.5844,38.5749,38.5749,5408.0
2019-04-22 14:50:00,40.72,40.77,40.71,40.77,43230.0,38.5749,38.6223,38.5655,38.6223,43230.0
2019-04-22 14:55:00,40.76,40.79,40.76,40.78,55350.0,38.6128,38.6412,38.6128,38.6318,55350.0
2019-04-22 15:00:00,40.77,40.78,40.75,40.76,19263.0,38.6223,38.6318,38.6033,38.6128,19263.0
2019-04-22 15:05:00,40.76,40.76,40.73,40.75,22605.0,38.6128,38.6128,38.5844,38.6033,22605.0
2019-04-22 15:10:00,40.75,40.77,40.75,40.76,21732.0,38.6033,38.6223,38.6033,38.6128,21732.0
2019-04-22 15:15:00,40.76,40.79,40.75,40.79,27557.0,38.6128,38.6412,38.6033,38.6412,27557.0
2019-04-22 15:20:00,40.8,40.8,40.75,40.76,10921.0,38.6507,38.6507,38.6033,38.6128,10921.0
2019-04-22 15:25:00,40.75,40.76,40.73,40.73,26689.0,38.6033,38.6128,38.5844,38.5844,26689.0
2019-04-22 15:30:00,40.73,40.74,40.72,40.73,52875.0,38.5844,38.5939,38.5749,38.5844,52875.0
2019-04-22 15:35:00,40.73,40.76,40.73,40.76,52984.0,38.5844,38.6128,38.5844,38.6128,52984.0
2019-04-22 15:40:00,40.76,40.76,40.72,40.75,62538.0,38.6128,38.6128,38.5749,38.6033,62538.0
2019-04-22 15:45:00,40.75,40.75,40.73,40.75,86128.0,38.6033,38.6033,38.5844,38.6033,86128.0
2019-04-22 15:50:00,40.75,40.78,40.74,40.77,91190.0,38.6033,38.6318,38.5939,38.6223,91190.0
2019-04-22 15:55:00,40.77,40.78,40.74,40.77,306301.0,38.6223,38.6318,38.5939,38.6223,306301.0
2019-04-23 09:30:00,41.07,41.09,40.96,41.06,120121.0,38.9065,38.9254,38.8023,38.897,120121.0
2019-04-23 09:35:00,41.07,41.1,41.03,41.1,74134.0,38.9065,38.9349,38.8686,38.9349,74134.0
2019-04-23 09:40:00,41.11,41.14,41.0,41.02,102550.0,38.9444,38.9728,38.8402,38.8591,102550.0
2019-04-23 09:45:00,41.02,41.02,40.97,41.0,43417.0,38.8591,38.8591,38.8118,38.8402,43417.0
2019-04-23 09:50:00,41.01,41.03,40.96,40.97,46222.0,38.8496,38.8686,38.8023,38.8118,46222.0
2019-04-23 09:55:00,40.97,40.99,40.91,40.98,60246.0,38.8118,38.8307,38.7549,38.8212,60246.0
2019-04-23 10:00:00,40.98,41.14,40.98,41.11,202627.0,38.8212,38.9728,38.8212,38.9444,202627.0
2019-04-23 10:05:00,41.11,41.15,41.04,41.05,121696.0,38.9444,38.9823,38.8781,38.8875,121696.0
2019-04-23 10:10:00,41.05,41.13,41.03,41.11,87020.0,38.8875,38.9633,38.8686,38.9444,87020.0
2019-04-23 10:15:00,41.1,41.14,41.08,41.08,40422.0,38.9349,38.9728,38.916,38.916,40422.0
2019-04-23 10:20:00,41.08,41.17,41.08,41.13,38470.0,38.916,39.0012,38.916,38.9633,38470.0
2019-04-23 10:25:00,41.14,41.18,41.12,41.15,104995.0,38.9728,39.0107,38.9539,38.9823,104995.0
2019-04-23 10:30:00,41.15,41.15,41.08,41.08,15137.0,38.9823,38.9823,38.916,38.916,15137.0
2019-04-23 10:35:00,41.08,41.12,41.06,41.11,36036.0,38.916,38.9539,38.897,38.9444,36036.0
2019-04-23 10:40:00,41.1,41.1,41.05,41.09,15449.0,38.9349,38.9349,38.8875,38.9254,15449.0
2019-04-23 10:45:00,41.09,41.1,41.01,41.01,67659.0,38.9254,38.9349,38.8496,38.8496,67659.0
2019-04-23 10:50:00,41.02,41.09,41.02,41.08,43332.0,38.8591,38.9254,38.8591,38.916,43332.0
2019-04-23 10:55:00,41.08,41.11,41.07,41.09,25700.0,38.916,38.9444,38.9065,38.9254,25700.0
2019-04-23 11:00:00,41.1,41.13,41.07,41.09,37931.0,38.9349,38.9633,38.9065,38.9254,37931.0
2019-04-23 11:05:00,41.09,41.09,40.98,41.02,293510.0,38.9254,38.9254,38.8212,38.8591,293510.0
2019-04-23 11:10:00,41.03,41.09,41.03,41.09,46449.0,38.8686,38.9254,38.8686,38.9254,46449.0
2019-04-23 11:15:00,41.09,41.11,41.08,41.09,12188.0,38.9254,38.9444,38.916,38.9254,12188.0
2019-04-23 11:20:00,41.1,41.12,41.07,41.12,25472.0,38.9349,38.9539,38.9065,38.9539,25472.0
2019-04-23 11:25:00,41.13,41.18,41.13,41.16,66453.0,38.9633,39.0107,38.9633,38.9917,66453.0
2019-04-23 11:30:00,41.16,41.19,41.14,41.18,24951.0,38.9917,39.0202,38.9728,39.0107,24951.0
2019-04-23 11:35:00,41.18,41.21,41.17,41.2,76450.0,39.0107,39.0391,39.0012,39.0296,76450.0
2019-04-23 11:40:00,41.19,41.19,41.15,41.18,22034.0,39.0202,39.0202,38.9823,39.0107,22034.0
2019-04-23 11:45:00,41.18,41.23,41.17,41.22,26453.0,39.0107,39.0581,39.0012,39.0486,26453.0
2019-04-23 11:50:00,41.22,41.28,41.2,41.27,112607.0,39.0486,39.1054,39.0296,39.096,112607.0
2019-04-23 11:55:00,41.27,41.31,41.26,41.3,189391.0,39.096,39.1338,39.0865,39.1244,189391.0
2019-04-23 12:00:00,41.31,41.36,41.3,41.35,37577.0,39.1338,39.1812,39.1244,39.1717,37577.0
2019-04-23 12:05:00,41.35,41.39,41.34,41.39,26519.0,39.1717,39.2096,39.1623,39.2096,26519.0
2019-04-23 12:10:00,41.38,41.39,41.33,41.34,17701.0,39.2002,39.2096,39.1528,39.1623,17701.0
2019-04-23 12:15:00,41.34,41.35,41.32,41.35,34925.0,39.1623,39.1717,39.1433,39.1717,34925.0
2019-04-23 12:20:00,41.36,41.37,41.33,41.36,50711.0,39.1812,39.1907,39.1528,39.1812,50711.0
2019-04-23 12:25:00,41.36,41.39,41.34,41.37,12331.0,39.1812,39.2096,39.1623,39.1907,12331.0
2019-04-23 12:30:00,41.37,41.37,41.33,41.34,45319.0,39.1907,39.1907,39.1528,39.1623,45319.0
2019-04-23 12:35:00,41.34,41.36,41.32,41.34,10307.0,39.1623,39.1812,39.1433,39.1623,10307.0
2019-04-23 12:40:00,41.34,41.34,41.29,41.3,34841.0,39.1623,39.1623,39.1149,39.1244,34841.0
2019-04-23 12:45:00,41.31,41.31,41.29,41.31,8976.0,39.1338,39.1338,39.1149,39.1338,8976.0
2019-04-23 12:50:00,41.3,41.31,41.28,41.3,15882.0,39.1244,39.1338,39.1054,39.1244,15882.0
2019-04-23 12:55:00,41.29,41.31,41.28,41.3,14630.0,39.1149,39.1338,39.1054,39.1244,14630.0
2019-04-23 13:00:00,41.31,41.34,41.31,41.33,7712.0,39.1338,39.1623,39.1338,39.1528,7712.0
2019-04-23 13:05:00,41.31,41.33,41.3,41.32,38312.0,39.1338,39.1528,39.1244,39.1433,38312.0
2019-04-23 13:10:00,41.32,41.34,41.31,41.33,7626.0,39.1433,39.1623,39.1338,39.1528,7626.0
2019-04-23 13:15:00,41.33,41.33,41.31,41.31,22919.0,39.1528,39.1528,39.1338,39.1338,22919.0
2019-04-23 13:20:00,41.32,41.34,41.31,41.32,33051.0,39.1433,39.1623,39.1338,39.1433,33051.0
2019-04-23 13:25:00,41.32,41.33,41.32,41.32,20972.0,39.1433,39.1528,39.1433,39.1433,20972.0
2019-04-23 13:30:00,41.32,41.33,41.29,41.29,14689.0,39.1433,39.1528,39.1149,39.1149,14689.0
2019-04-23 13:35:00,41.3,41.32,41.28,41.32,8077.0,39.1244,39.1433,39.1054,39.1433,8077.0
2019-04-23 13:40:00,41.31,41.36,41.3,41.35,20423.0,39.1338,39.1812,39.1244,39.1717,20423.0
2019-04-23 13:45:00,41.35,41.37,41.33,41.33,15384.0,39.1717,39.1907,39.1528,39.1528,15384.0
2019-04-23 13:50:00,41.32,41.32,41.28,41.29,6900.0,39.1433,39.1433,39.1054,39.1149,6900.0
2019-04-23 13:55:00,41.29,41.31,41.28,41.29,16589.0,39.1149,39.1338,39.1054,39.1149,16589.0
2019-04-23 14:00:00,41.29,41.31,41.26,41.3,47056.0,39.1149,39.1338,39.0865,39.1244,47056.0
2019-04-23 14:05:00,41.3,41.32,41.29,41.31,40928.0,39.1244,39.1433,39.1149,39.1338,40928.0
2019-04-23 14:10:00,41.32,41.32,41.29,41.3,10087.0,39.1433,39.1433,39.1149,39.1244,10087.0
2019-04-23 14:15:00,41.31,41.31,41.29,41.29,4434.0,39.1338,39.1338,39.1149,39.1149,4434.0
2019-04-23 14:20:00,41.3,41.31,41.26,41.27,15500.0,39.1244,39.1338,39.0865,39.096,15500.0
2019-04-23 14:25:00,41.26,41.32,41.26,41.28,10463.0,39.0865,39.1433,39.0865,39.1054,10463.0
2019-04-23 14:30:00,41.28,41.29,41.26,41.26,9049.0,39.1054,39.1149,39.0865,39.0865,9049.0
2019-04-23 14:35:00,41.27,41.27,41.24,41.24,24450.0,39.096,39.096,39.0675,39.0675,24450.0
2019-04-23 14:40:00,41.25,41.25,41.22,41.22,35415.0,39.077,39.077,39.0486,39.0486,35415.0
2019-04-23 14:45:00,41.22,41.23,41.2,41.2,11300.0,39.0486,39.0581,39.0296,39.0296,11300.0
2019-04-23 14:50:00,41.19,41.2,41.18,41.19,21187.0,39.0202,39.0296,39.0107,39.0202,21187.0
2019-04-23 14:55:00,41.18,41.19,41.17,41.17,28277.0,39.0107,39.0202,39.0012,39.0012,28277.0
2019-04-23 15:00:00,41.18,41.18,41.14,41.17,61522.0,39.0107,39.0107,38.9728,39.0012,61522.0
2019-04-23 15:05:00,41.18,41.22,41.17,41.2,31997.0,39.0107,39.0486,39.0012,39.0296,31997.0
2019-04-23 15:10:00,41.2,41.26,41.19,41.24,33287.0,39.0296,39.0865,39.0202,39.0675,33287.0
2019-04-23 15:15:00,41.23,41.24,41.21,41.22,14956.0,39.0581,39.0675,39.0391,39.0486,14956.0
2019-04-23 15:20:00,41.23,41.24,41.22,41.23,35381.0,39.0581,39.0675,39.0486,39.0581,35381.0
2019-04-23 15:25:00,41.23,41.24,41.21,41.22,33065.0,39.0581,39.0675,39.0391,39.0486,33065.0
2019-04-23 15:30:00,41.22,41.23,41.2,41.22,54189.0,39.0486,39.0581,39.0296,39.0486,54189.0
2019-04-23 15:35:00,41.22,41.23,41.21,41.22,37475.0,39.0486,39.0581,39.0391,39.0486,37475.0
2019-04-23 15:40:00,41.22,41.24,41.21,41.23,37368.0,39.0486,39.0675,39.0391,39.0581,37368.0
2019-04-23 15:45:00,41.23,41.24,41.19,41.21,58947.0,39.0581,39.0675,39.0202,39.0391,58947.0
2019-04-23 15:50:00,41.21,41.22,41.2,41.21,155078.0,39.0391,39.0486,39.0296,39.0391,155078.0
2019-04-23 15:55:00,41.21,41.26,41.21,41.24,297174.0,39.0391,39.0865,39.0391,39.0675,297174.0
2019-04-24 09:30:00,40.9,40.94,40.84,40.85,103716.0,38.7454,38.7833,38.6886,38.6981,103716.0
2019-04-24 09:35:00,40.84,40.86,40.75,40.86,38203.0,38.6886,38.7076,38.6033,38.7076,38203.0
2019-04-24 09:40:00,40.87,40.97,40.85,40.89,67746.0,38.717,38.8118,38.6981,38.736,67746.0
2019-04-24 09:45:00,40.88,40.89,40.83,40.86,36787.0,38.7265,38.736,38.6791,38.7076,36787.0
2019-04-24 09:50:00,40.86,40.91,40.83,40.88,83220.0,38.7076,38.7549,38.6791,38.7265,83220.0
2019-04-24 09:55:00,40.87,40.91,40.86,40.9,63522.0,38.717,38.7549,38.7076,38.7454,63522.0
2019-04-24 10:00:00,40.89,40.99,40.88,40.99,47895.0,38.736,38.8307,38.7265,38.8307,47895.0
2019-04-24 10:05:00,40.99,41.02,40.97,40.99,55276.0,38.8307,38.8591,38.8118,38.8307,55276.0
2019-04-24 10:10:00,40.99,40.99,40.93,40.93,16580.0,38.8307,38.8307,38.7739,38.7739,16580.0
2019-04-24 10:15:00,40.94,41.0,40.94,41.0,25020.0,38.7833,38.8402,38.7833,38.8402,25020.0
2019-04-24 10:20:00,41.0,41.02,40.99,41.01,18558.0,38.8402,38.8591,38.8307,38.8496,18558.0
2019-04-24 10:25:00,41.01,41.02,40.97,40.98,20784.0,38.8496,38.8591,38.8118,38.8212,20784.0
2019-04-24 10:30:00,40.98,41.0,40.96,41.0,20141.0,38.8212,38.8402,38.8023,38.8402,20141.0
2019-04-24 10:35:00,41.0,41.05,40.98,41.03,20900.0,38.8402,38.8875,38.8212,38.8686,20900.0
2019-04-24 10:40:00,41.02,41.04,40.99,41.03,25179.0,38.8591,38.8781,38.8307,38.8686,25179.0
2019-04-24 10:45:00,41.02,41.04,41.01,41.02,30333.0,38.8591,38.8781,38.8496,38.8591,30333.0
2019-04-24 10:50:00,41.02,41.03,40.99,41.02,17475.0,38.8591,38.8686,38.8307,38.8591,17475.0
2019-04-24 10:55:00,41.03,41.06,41.02,41.05,7578.0,38.8686,38.897,38.8591,38.8875,7578.0
2019-04-24 11:00:00,41.05,41.09,41.05,41.09,24874.0,38.8875,38.9254,38.8875,38.9254,24874.0
2019-04-24 11:05:00,41.1,41.11,41.09,41.11,8250.0,38.9349,38.9444,38.9254,38.9444,8250.0
2019-04-24 11:10:00,41.11,41.12,41.08,41.08,22104.0,38.9444,38.9539,38.916,38.916,22104.0
2019-04-24 11:15:00,41.08,41.09,41.06,41.09,8371.0,38.916,38.9254,38.897,38.9254,8371.0
2019-04-24 11:20:00,41.09,41.11,41.08,41.09,13004.0,38.9254,38.9444,38.916,38.9254,13004.0
2019-04-24 11:25:00,41.09,41.09,41.05,41.05,20007.0,38.9254,38.9254,38.8875,38.8875,20007.0
2019-04-24 11:30:00,41.06,41.06,40.99,40.99,41216.0,38.897,38.897,38.8307,38.8307,41216.0
2019-04-24 11:35:00,40.99,41.0,40.96,40.97,103321.0,38.8307,38.8402,38.8023,38.8118,103321.0
2019-04-24 11:40:00,40.98,40.99,40.97,40.98,9495.0,38.8212,38.8307,38.8118,38.8212,9495.0
2019-04-24 11:45:00,40.96,40.96,40.9,40.91,5678.0,38.8023,38.8023,38.7454,38.7549,5678.0
2019-04-24 11:50:00,40.9,40.9,40.84,40.84,31028.0,38.7454,38.7454,38.6886,38.6886,31028.0
2019-04-24 11:55:00,40.85,40.87,40.83,40.84,15753.0,38.6981,38.717,38.6791,38.6886,15753.0
2019-04-24 12:00:00,40.84,40.85,40.82,40.84,36402.0,38.6886,38.6981,38.6697,38.6886,36402.0
2019-04-24 12:05:00,40.83,40.83,40.79,40.8,30906.0,38.6791,38.6791,38.6412,38.6507,30906.0
2019-04-24 12:10:00,40.79,40.79,40.78,40.79,29462.0,38.6412,38.6412,38.6318,38.6412,29462.0
2019-04-24 12:15:00,40.8,40.82,40.79,40.82,10257.0,38.6507,38.6697,38.6412,38.6697,10257.0
2019-04-24 12:20:00,40.81,40.83,40.8,40.82,8455.0,38.6602,38.6791,38.6507,38.6697,8455.0
2019-04-24 12:25:00,40.82,40.84,40.82,40.84,6200.0,38.6697,38.6886,38.6697,38.6886,6200.0
2019-04-24 12:30:00,40.83,40.83,40.81,40.81,14557.0,38.6791,38.6791,38.6602,38.6602,14557.0
2019-04-24 12:35:00,40.82,40.83,40.8,40.8,14116.0,38.6697,38.6791,38.6507,38.6507,14116.0
2019-04-24 12:40:00,40.81,40.81,40.77,40.78,19200.0,38.6602,38.6602,38.6223,38.6318,19200.0
2019-04-24 12:45:00,40.77,40.79,40.76,40.77,21173.0,38.6223,38.6412,38.6128,38.6223,21173.0
2019-04-24 12:50:00,40.78,40.81,40.78,40.81,6400.0,38.6318,38.6602,38.6318,38.6602,6400.0
2019-04-24 12:55:00,40.81,40.81,40.75,40.75,12807.0,38.6602,38.6602,38.6033,38.6033,12807.0
2019-04-24 13:00:00,40.74,40.74,40.7,40.72,35250.0,38.5939,38.5939,38.556,38.5749,35250.0
2019-04-24 13:05:00,40.72,40.72,40.68,40.7,4858.0,38.5749,38.5749,38.537,38.556,4858.0
2019-04-24 13:10:00,40.7,40.7,40.68,40.69,6442.0,38.556,38.556,38.537,38.5465,6442.0
2019-04-24 13:15:00,40.69,40.72,40.69,40.72,9292.0,38.5465,38.5749,38.5465,38.5749,9292.0
2019-04-24 13:20:00,40.73,40.76,40.73,40.76,3584.0,38.5844,38.6128,38.5844,38.6128,3584.0
2019-04-24 13:25:00,40.77,40.77,40.75,40.76,33917.0,38.6223,38.6223,38.6033,38.6128,33917.0
2019-04-24 13:30:00,40.76,40.76,40.72,40.76,81199.0,38.6128,38.6128,38.5749,38.6128,81199.0
2019-04-24 13:35:00,40.76,40.76,40.74,40.76,33853.0,38.6128,38.6128,38.5939,38.6128,33853.0
2019-04-24 13:40:00,40.77,40.77,40.74,40.75,18937.0,38.6223,38.6223,38.5939,38.6033,18937.0
2019-04-24 13:45:00,40.75,40.78,40.75,40.78,9973.0,38.6033,38.6318,38.6033,38.6318,9973.0
2019-04-24 13:50:00,40.78,40.79,40.76,40.78,20185.0,38.6318,38.6412,38.6128,38.6318,20185.0
2019-04-24 13:55:00,40.78,40.79,40.76,40.76,27528.0,38.6318,38.6412,38.6128,38.6128,27528.0
2019-04-24 14:00:00,40.76,40.8,40.75,40.8,7452.0,38.6128,38.6507,38.6033,38.6507,7452.0
2019-04-24 14:05:00,40.79,40.81,40.79,40.81,19262.0,38.6412,38.6602,38.6412,38.6602,19262.0
2019-04-24 14:10:00,40.81,40.83,40.8,40.83,19545.0,38.6602,38.6791,38.6507,38.6791,19545.0
2019-04-24 14:15:00,40.83,40.85,40.82,40.85,27847.0,38.6791,38.6981,38.6697,38.6981,27847.0
2019-04-24 14:20:00,40.86,40.87,40.85,40.85,6979.0,38.7076,38.717,38.6981,38.6981,6979.0
2019-04-24 14:25:00,40.85,40.86,40.85,40.85,17215.0,38.6981,38.7076,38.6981,38.6981,17215.0
2019-04-24 14:30:00,40.85,40.89,40.83,40.88,25379.0,38.6981,38.736,38.6791,38.7265,25379.0
2019-04-24 14:35:00,40.88,40.9,40.87,40.9,11122.0,38.7265,38.7454,38.717,38.7454,11122.0
2019-04-24 14:40:00,40.9,40.93,40.9,40.93,9358.0,38.7454,38.7739,38.7454,38.7739,9358.0
2019-04-24 14:45:00,40.93,40.95,40.92,40.95,39171.0,38.7739,38.7928,38.7644,38.7928,39171.0
2019-04-24 14:50:00,40.96,40.96,40.95,40.96,17489.0,38.8023,38.8023,38.7928,38.8023,17489.0
2019-04-24 14:55:00,40.96,40.97,40.94,40.96,100300.0,38.8023,38.8118,38.7833,38.8023,100300.0
2019-04-24 15:00:00,40.96,40.97,40.94,40.97,84195.0,38.8023,38.8118,38.7833,38.8118,84195.0
2019-04-24 15:05:00,40.98,41.0,40.98,41.0,24910.0,38.8212,38.8402,38.8212,38.8402,24910.0
2019-04-24 15:10:00,41.0,41.02,40.99,40.99,52543.0,38.8402,38.8591,38.8307,38.8307,52543.0
2019-04-24 15:15:00,40.99,40.99,40.96,40.97,42076.0,38.8307,38.8307,38.8023,38.8118,42076.0
2019-04-24 15:20:00,40.98,41.0,40.96,40.97,22418.0,38.8212,38.8402,38.8023,38.8118,22418.0
2019-04-24 15:25:00,40.98,40.99,40.97,40.98,11384.0,38.8212,38.8307,38.8118,38.8212,11384.0
2019-04-24 15:30:00,40.98,40.99,40.96,40.96,32899.0,38.8212,38.8307,38.8023,38.8023,32899.0
2019-04-24 15:35:00,40.96,40.97,40.96,40.96,5912.0,38.8023,38.8118,38.8023,38.8023,5912.0
2019-04-24 15:40:00,40.96,40.96,40.92,40.96,52782.0,38.8023,38.8023,38.7644,38.8023,52782.0
2019-04-24 15:45:00,40.96,40.98,40.95,40.96,62515.0,38.8023,38.8212,38.7928,38.8023,62515.0
2019-04-24 15:50:00,40.96,40.96,40.91,40.92,107967.0,38.8023,38.8023,38.7549,38.7644,107967.0
2019-04-24 15:55:00,40.92,40.93,40.89,40.91,209529.0,38.7644,38.7739,38.736,38.7549,209529.0
2019-04-25 09:30:00,40.62,40.7,40.37,40.62,363921.0,38.4802,38.556,38.2434,38.4802,363921.0
2019-04-25 09:35:00,40.65,40.67,40.5,40.51,126178.0,38.5086,38.5276,38.3665,38.376,126178.0
2019-04-25 09:40:00,40.5,40.55,40.36,40.37,83819.0,38.3665,38.4139,38.2339,38.2434,83819.0
2019-04-25 09:45:00,40.36,40.45,40.33,40.44,72486.0,38.2339,38.3191,38.2055,38.3097,72486.0
2019-04-25 09:50:00,40.45,40.5,40.38,40.38,68624.0,38.3191,38.3665,38.2528,38.2528,68624.0
2019-04-25 09:55:00,40.37,40.43,40.36,40.41,30485.0,38.2434,38.3002,38.2339,38.2813,30485.0
2019-04-25 10:00:00,40.41,40.49,40.39,40.41,70823.0,38.2813,38.357,38.2623,38.2813,70823.0
2019-04-25 10:05:00,40.41,40.41,40.32,40.36,59769.0,38.2813,38.2813,38.196,38.2339,59769.0
2019-04-25 10:10:00,40.35,40.35,40.18,40.19,48560.0,38.2244,38.2244,38.0634,38.0728,48560.0
2019-04-25 10:15:00,40.19,40.22,40.14,40.17,58416.0,38.0728,38.1013,38.0255,38.0539,58416.0
2019-04-25 10:20:00,40.17,40.19,40.11,40.11,79055.0,38.0539,38.0728,37.9971,37.9971,79055.0
2019-04-25 10:25:00,40.12,40.15,40.04,40.09,28472.0,38.0065,38.035,37.9307,37.9781,28472.0
2019-04-25 10:30:00,40.08,40.08,39.96,40.01,102804.0,37.9686,37.9686,37.855,37.9023,102804.0
2019-04-25 10:35:00,40.0,40.16,39.99,40.15,58522.0,37.8929,38.0444,37.8834,38.035,58522.0
2019-04-25 10:40:00,40.16,40.19,40.13,40.18,41312.0,38.0444,38.0728,38.016,38.0634,41312.0
2019-04-25 10:45:00,40.18,40.22,40.12,40.19,62766.0,38.0634,38.1013,38.0065,38.0728,62766.0
2019-04-25 10:50:00,40.19,40.22,40.15,40.15,34918.0,38.0728,38.1013,38.035,38.035,34918.0
2019-04-25 10:55:00,40.15,40.29,40.15,40.27,54057.0,38.035,38.1676,38.035,38.1486,54057.0
2019-04-25 11:00:00,40.26,40.39,40.25,40.34,43002.0,38.1392,38.2623,38.1297,38.2149,43002.0
2019-04-25 11:05:00,40.33,40.35,40.29,40.32,99415.0,38.2055,38.2244,38.1676,38.196,99415.0
2019-04-25 11:10:00,40.32,40.38,40.32,40.36,27330.0,38.196,38.2528,38.196,38.2339,27330.0
2019-04-25 11:15:00,40.35,40.35,40.29,40.34,52194.0,38.2244,38.2244,38.1676,38.2149,52194.0
2019-04-25 11:20:00,40.34,40.42,40.34,40.41,35693.0,38.2149,38.2907,38.2149,38.2813,35693.0
2019-04-25 11:25:00,40.42,40.45,40.41,40.43,39535.0,38.2907,38.3191,38.2813,38.3002,39535.0
2019-04-25 11:30:00,40.43,40.47,40.41,40.46,141086.0,38.3002,38.3381,38.2813,38.3286,141086.0
2019-04-25 11:35:00,40.45,40.5,40.41,40.5,38847.0,38.3191,38.3665,38.2813,38.3665,38847.0
2019-04-25 11:40:00,40.5,40.52,40.48,40.49,65693.0,38.3665,38.3855,38.3476,38.357,65693.0
2019-04-25 11:45:00,40.49,40.54,40.49,40.49,28274.0,38.357,38.4044,38.357,38.357,28274.0
2019-04-25 11:50:00,40.5,40.53,40.47,40.52,20807.0,38.3665,38.3949,38.3381,38.3855,20807.0
2019-04-25 11:55:00,40.52,40.56,40.52,40.53,38402.0,38.3855,38.4234,38.3855,38.3949,38402.0
2019-04-25 12:00:00,40.53,40.58,40.53,40.56,30701.0,38.3949,38.4423,38.3949,38.4234,30701.0
2019-04-25 12:05:00,40.55,40.55,40.5,40.51,50029.0,38.4139,38.4139,38.3665,38.376,50029.0
2019-04-25 12:10:00,40.51,40.51,40.49,40.5,8339.0,38.376,38.376,38.357,38.3665,8339.0
2019-04-25 12:15:00,40.5,40.53,40.49,40.51,86324.0,38.3665,38.3949,38.357,38.376,86324.0
2019-04-25 12:20:00,40.51,40.52,40.46,40.47,63206.0,38.376,38.3855,38.3286,38.3381,63206.0
2019-04-25 12:25:00,40.47,40.51,40.46,40.46,43925.0,38.3381,38.376,38.3286,38.3286,43925.0
2019-04-25 12:30:00,40.46,40.52,40.46,40.49,17830.0,38.3286,38.3855,38.3286,38.357,17830.0
2019-04-25 12:35:00,40.49,40.52,40.48,40.5,35231.0,38.357,38.3855,38.3476,38.3665,35231.0
2019-04-25 12:40:00,40.5,40.54,40.5,40.54,12146.0,38.3665,38.4044,38.3665,38.4044,12146.0
2019-04-25 12:45:00,40.53,40.53,40.5,40.5,23026.0,38.3949,38.3949,38.3665,38.3665,23026.0
2019-04-25 12:50:00,40.5,40.51,40.49,40.5,23634.0,38.3665,38.376,38.357,38.3665,23634.0
2019-04-25 12:55:00,40.5,40.54,40.5,40.54,35704.0,38.3665,38.4044,38.3665,38.4044,35704.0
2019-04-25 13:00:00,40.54,40.55,40.51,40.51,38335.0,38.4044,38.4139,38.376,38.376,38335.0
2019-04-25 13:05:00,40.51,40.51,40.48,40.48,23167.0,38.376,38.376,38.3476,38.3476,23167.0
2019-04-25 13:10:00,40.47,40.48,40.45,40.45,124009.0,38.3381,38.3476,38.3191,38.3191,124009.0
2019-04-25 13:15:00,40.45,40.48,40.43,40.45,379002.0,38.3191,38.3476,38.3002,38.3191,379002.0
2019-04-25 13:20:00,40.45,40.47,40.45,40.46,41148.0,38.3191,38.3381,38.3191,38.3286,41148.0
2019-04-25 13:25:00,40.46,40.49,40.43,40.47,177667.0,38.3286,38.357,38.3002,38.3381,177667.0
2019-04-25 13:30:00,40.48,40.5,40.47,40.49,18788.0,38.3476,38.3665,38.3381,38.357,18788.0
2019-04-25 13:35:00,40.49,40.5,40.48,40.5,30577.0,38.357,38.3665,38.3476,38.3665,30577.0
2019-04-25 13:40:00,40.5,40.51,40.48,40.5,25851.0,38.3665,38.376,38.3476,38.3665,25851.0
2019-04-25 13:45:00,40.5,40.52,40.49,40.52,32516.0,38.3665,38.3855,38.357,38.3855,32516.0
2019-04-25 13:50:00,40.52,40.52,40.47,40.48,23123.0,38.3855,38.3855,38.3381,38.3476,23123.0
2019-04-25 13:55:00,40.47,40.5,40.47,40.49,16300.0,38.3381,38.3665,38.3381,38.357,16300.0
2019-04-25 14:00:00,40.5,40.55,40.49,40.55,18812.0,38.3665,38.4139,38.357,38.4139,18812.0
2019-04-25 14:05:00,40.54,40.54,40.51,40.54,21492.0,38.4044,38.4044,38.376,38.4044,21492.0
2019-04-25 14:10:00,40.53,40.53,40.49,40.49,26910.0,38.3949,38.3949,38.357,38.357,26910.0
2019-04-25 14:15:00,40.48,40.53,40.48,40.53,8200.0,38.3476,38.3949,38.3476,38.3949,8200.0
2019-04-25 14:20:00,40.53,40.54,40.52,40.52,12810.0,38.3949,38.4044,38.3855,38.3855,12810.0
2019-04-25 14:25:00,40.52,40.52,40.49,40.51,5312.0,38.3855,38.3855,38.357,38.376,5312.0
2019-04-25 14:30:00,40.51,40.52,40.49,40.5,9154.0,38.376,38.3855,38.357,38.3665,9154.0
2019-04-25 14:35:00,40.5,40.5,40.47,40.48,15797.0,38.3665,38.3665,38.3381,38.3476,15797.0
2019-04-25 14:40:00,40.47,40.47,40.44,40.45,77355.0,38.3381,38.3381,38.3097,38.3191,77355.0
2019-04-25 14:45:00,40.45,40.47,40.42,40.42,10175.0,38.3191,38.3381,38.2907,38.2907,10175.0
2019-04-25 14:50:00,40.42,40.44,40.4,40.44,22925.0,38.2907,38.3097,38.2718,38.3097,22925.0
2019-04-25 14:55:00,40.44,40.44,40.42,40.43,27073.0,38.3097,38.3097,38.2907,38.3002,27073.0
2019-04-25 15:00:00,40.43,40.43,40.37,40.37,45465.0,38.3002,38.3002,38.2434,38.2434,45465.0
2019-04-25 15:05:00,40.37,40.39,40.36,40.37,35350.0,38.2434,38.2623,38.2339,38.2434,35350.0
2019-04-25 15:10:00,40.36,40.38,40.36,40.37,53319.0,38.2339,38.2528,38.2339,38.2434,53319.0
2019-04-25 15:15:00,40.36,40.37,40.34,40.35,30918.0,38.2339,38.2434,38.2149,38.2244,30918.0
2019-04-25 15:20:00,40.34,40.37,40.33,40.34,98209.0,38.2149,38.2434,38.2055,38.2149,98209.0
2019-04-25 15:25:00,40.34,40.35,40.31,40.33,26194.0,38.2149,38.2244,38.1865,38.2055,26194.0
2019-04-25 15:30:00,40.33,40.35,40.31,40.31,165958.0,38.2055,38.2244,38.1865,38.1865,165958.0
2019-04-25 15:35:00,40.32,40.33,40.3,40.31,65916.0,38.196,38.2055,38.1771,38.1865,65916.0
2019-04-25 15:40:00,40.3,40.33,40.3,40.31,70152.0,38.1771,38.2055,38.1771,38.1865,70152.0
2019-04-25 15:45:00,40.31,40.34,40.3,40.33,234221.0,38.1865,38.2149,38.1771,38.2055,234221.0
2019-04-25 15:50:00,40.34,40.36,40.33,40.33,241340.0,38.2149,38.2339,38.2055,38.2055,241340.0
2019-04-25 15:55:00,40.34,40.35,40.28,40.28,451029.0,38.2149,38.2244,38.1581,38.1581,451029.0
2019-04-26 09:30:00,40.37,40.43,40.25,40.31,42206.0,38.2434,38.3002,38.1297,38.1865,42206.0
2019-04-26 09:35:00,40.32,40.37,40.24,40.25,53558.0,38.196,38.2434,38.1202,38.1297,53558.0
2019-04-26 09:40:00,40.25,40.33,40.23,40.25,67331.0,38.1297,38.2055,38.1107,38.1297,67331.0
2019-04-26 09:45:00,40.25,40.25,40.11,40.2,90865.0,38.1297,38.1297,37.9971,38.0823,90865.0
2019-04-26 09:50:00,40.21,40.3,40.21,40.29,96077.0,38.0918,38.1771,38.0918,38.1676,96077.0
2019-04-26 09:55:00,40.29,40.3,40.21,40.22,111952.0,38.1676,38.1771,38.0918,38.1013,111952.0
2019-04-26 10:00:00,40.22,40.37,40.21,40.37,51119.0,38.1013,38.2434,38.0918,38.2434,51119.0
2019-04-26 10:05:00,40.38,40.39,40.29,40.3,48027.0,38.2528,38.2623,38.1676,38.1771,48027.0
2019-04-26 10:10:00,40.31,40.32,40.2,40.21,73407.0,38.1865,38.196,38.0823,38.0918,73407.0
2019-04-26 10:15:00,40.21,40.29,40.21,40.27,208676.0,38.0918,38.1676,38.0918,38.1486,208676.0
2019-04-26 10:20:00,40.28,40.32,40.26,40.31,67543.0,38.1581,38.196,38.1392,38.1865,67543.0
2019-04-26 10:25:00,40.31,40.32,40.26,40.31,707721.0,38.1865,38.196,38.1392,38.1865,707721.0
2019-04-26 10:30:00,40.31,40.44,40.28,40.43,621812.0,38.1865,38.3097,38.1581,38.3002,621812.0
2019-04-26 10:35:00,40.43,40.44,40.32,40.32,109937.0,38.3002,38.3097,38.196,38.196,109937.0
2019-04-26 10:40:00,40.32,40.36,40.31,40.35,118636.0,38.196,38.2339,38.1865,38.2244,118636.0
2019-04-26 10:45:00,40.35,40.36,40.32,40.34,41507.0,38.2244,38.2339,38.196,38.2149,41507.0
2019-04-26 10:50:00,40.34,40.39,40.32,40.36,24875.0,38.2149,38.2623,38.196,38.2339,24875.0
2019-04-26 10:55:00,40.37,40.39,40.33,40.38,47200.0,38.2434,38.2623,38.2055,38.2528,47200.0
2019-04-26 11:00:00,40.38,40.4,40.35,40.37,62897.0,38.2528,38.2718,38.2244,38.2434,62897.0
2019-04-26 11:05:00,40.37,40.42,40.35,40.41,29535.0,38.2434,38.2907,38.2244,38.2813,29535.0
2019-04-26 11:10:00,40.41,40.47,40.41,40.46,42283.0,38.2813,38.3381,38.2813,38.3286,42283.0
2019-04-26 11:15:00,40.46,40.47,40.42,40.44,23559.0,38.3286,38.3381,38.2907,38.3097,23559.0
2019-04-26 11:20:00,40.44,40.46,40.43,40.43,24600.0,38.3097,38.3286,38.3002,38.3002,24600.0
2019-04-26 11:25:00,40.43,40.49,40.43,40.47,29041.0,38.3002,38.357,38.3002,38.3381,29041.0
2019-04-26 11:30:00,40.47,40.48,40.43,40.45,29892.0,38.3381,38.3476,38.3002,38.3191,29892.0
2019-04-26 11:35:00,40.45,40.49,40.44,40.49,17314.0,38.3191,38.357,38.3097,38.357,17314.0
2019-04-26 11:40:00,40.48,40.5,40.46,40.5,21441.0,38.3476,38.3665,38.3286,38.3665,21441.0
2019-04-26 11:45:00,40.5,40.52,40.49,40.5,22517.0,38.3665,38.3855,38.357,38.3665,22517.0
2019-04-26 11:50:00,40.5,40.5,40.47,40.48,28773.0,38.3665,38.3665,38.3381,38.3476,28773.0
2019-04-26 11:55:00,40.48,40.51,40.45,40.46,34398.0,38.3476,38.376,38.3191,38.3286,34398.0
2019-04-26 12:00:00,40.46,40.47,40.45,40.46,22884.0,38.3286,38.3381,38.3191,38.3286,22884.0
2019-04-26 12:05:00,40.46,40.49,40.46,40.49,17572.0,38.3286,38.357,38.3286,38.357,17572.0
2019-04-26 12:10:00,40.49,40.53,40.48,40.51,38214.0,38.357,38.3949,38.3476,38.376,38214.0
2019-04-26 12:15:00,40.52,40.55,40.51,40.54,32184.0,38.3855,38.4139,38.376,38.4044,32184.0
2019-04-26 12:20:00,40.55,40.55,40.5,40.51,17975.0,38.4139,38.4139,38.3665,38.376,17975.0
2019-04-26 12:25:00,40.51,40.55,40.51,40.52,38326.0,38.376,38.4139,38.376,38.3855,38326.0
2019-04-26 12:30:00,40.53,40.56,40.52,40.55,40521.0,38.3949,38.4234,38.3855,38.4139,40521.0
2019-04-26 12:35:00,40.54,40.57,40.53,40.53,41147.0,38.4044,38.4328,38.3949,38.3949,41147.0
2019-04-26 12:40:00,40.52,40.53,40.49,40.5,42324.0,38.3855,38.3949,38.357,38.3665,42324.0
2019-04-26 12:45:00,40.5,40.5,40.47,40.48,34543.0,38.3665,38.3665,38.3381,38.3476,34543.0
2019-04-26 12:50:00,40.47,40.47,40.43,40.44,17038.0,38.3381,38.3381,38.3002,38.3097,17038.0
2019-04-26 12:55:00,40.43,40.45,40.42,40.45,11288.0,38.3002,38.3191,38.2907,38.3191,11288.0
2019-04-26 13:00:00,40.45,40.45,40.41,40.41,8772.0,38.3191,38.3191,38.2813,38.2813,8772.0
2019-04-26 13:05:00,40.41,40.42,40.4,40.41,26725.0,38.2813,38.2907,38.2718,38.2813,26725.0
2019-04-26 13:10:00,40.42,40.44,40.41,40.42,18623.0,38.2907,38.3097,38.2813,38.2907,18623.0
2019-04-26 13:15:00,40.43,40.43,40.4,40.41,13889.0,38.3002,38.3002,38.2718,38.2813,13889.0
2019-04-26 13:20:00,40.41,40.44,40.41,40.44,7999.0,38.2813,38.3097,38.2813,38.3097,7999.0
2019-04-26 13:25:00,40.45,40.46,40.42,40.42,20173.0,38.3191,38.3286,38.2907,38.2907,20173.0
2019-04-26 13:30:00,40.42,40.44,40.42,40.44,18480.0,38.2907,38.3097,38.2907,38.3097,18480.0
2019-04-26 13:35:00,40.45,40.47,40.42,40.45,24046.0,38.3191,38.3381,38.2907,38.3191,24046.0
2019-04-26 13:40:00,40.44,40.46,40.44,40.46,26958.0,38.3097,38.3286,38.3097,38.3286,26958.0
2019-04-26 13:45:00,40.46,40.47,40.45,40.45,14863.0,38.3286,38.3381,38.3191,38.3191,14863.0
2019-04-26 13:50:00,40.46,40.47,40.45,40.45,8464.0,38.3286,38.3381,38.3191,38.3191,8464.0
2019-04-26 13:55:00,40.45,40.45,40.42,40.42,12600.0,38.3191,38.3191,38.2907,38.2907,12600.0
2019-04-26 14:00:00,40.43,40.43,40.38,40.38,38631.0,38.3002,38.3002,38.2528,38.2528,38631.0
2019-04-26 14:05:00,40.38,40.4,40.37,40.39,11851.0,38.2528,38.2718,38.2434,38.2623,11851.0
2019-04-26 14:10:00,40.39,40.4,40.38,40.4,7037.0,38.2623,38.2718,38.2528,38.2718,7037.0
2019-04-26 14:15:00,40.41,40.46,40.41,40.46,9834.0,38.2813,38.3286,38.2813,38.3286,9834.0
2019-04-26 14:20:00,40.46,40.46,40.44,40.44,22149.0,38.3286,38.3286,38.3097,38.3097,22149.0
2019-04-26 14:25:00,40.43,40.44,40.43,40.43,13301.0,38.3002,38.3097,38.3002,38.3002,13301.0
2019-04-26 14:30:00,40.43,40.45,40.4,40.41,14350.0,38.3002,38.3191,38.2718,38.2813,14350.0
2019-04-26 14:35:00,40.41,40.44,40.4,40.41,214102.0,38.2813,38.3097,38.2718,38.2813,214102.0
2019-04-26 14:40:00,40.4,40.41,40.39,40.41,24393.0,38.2718,38.2813,38.2623,38.2813,24393.0
2019-04-26 14:45:00,40.41,40.43,40.4,40.42,9177.0,38.2813,38.3002,38.2718,38.2907,9177.0
2019-04-26 14:50:00,40.43,40.45,40.42,40.43,44598.0,38.3002,38.3191,38.2907,38.3002,44598.0
2019-04-26 14:55:00,40.43,40.45,40.42,40.45,48666.0,38.3002,38.3191,38.2907,38.3191,48666.0
2019-04-26 15:00:00,40.45,40.49,40.44,40.49,60606.0,38.3191,38.357,38.3097,38.357,60606.0
2019-04-26 15:05:00,40.49,40.5,40.47,40.47,20197.0,38.357,38.3665,38.3381,38.3381,20197.0
2019-04-26 15:10:00,40.47,40.47,40.44,40.46,29880.0,38.3381,38.3381,38.3097,38.3286,29880.0
2019-04-26 15:15:00,40.47,40.47,40.44,40.45,4821.0,38.3381,38.3381,38.3097,38.3191,4821.0
2019-04-26 15:20:00,40.44,40.46,40.43,40.46,5000.0,38.3097,38.3286,38.3002,38.3286,5000.0
2019-04-26 15:25:00,40.46,40.46,40.43,40.44,27857.0,38.3286,38.3286,38.3002,38.3097,27857.0
2019-04-26 15:30:00,40.44,40.48,40.43,40.47,13833.0,38.3097,38.3476,38.3002,38.3381,13833.0
2019-04-26 15:35:00,40.47,40.5,40.46,40.49,45349.0,38.3381,38.3665,38.3286,38.357,45349.0
2019-04-26 15:40:00,40.5,40.5,40.46,40.5,23431.0,38.3665,38.3665,38.3286,38.3665,23431.0
2019-04-26 15:45:00,40.5,40.51,40.46,40.47,54670.0,38.3665,38.376,38.3286,38.3381,54670.0
2019-04-26 15:50:00,40.48,40.48,40.44,40.46,131925.0,38.3476,38.3476,38.3097,38.3286,131925.0
2019-04-26 15:55:00,40.45,40.5,40.44,40.49,238687.0,38.3191,38.3665,38.3097,38.357,238687.0
2019-04-29 09:30:00,40.55,40.57,40.44,40.52,18399.0,38.4139,38.4328,38.3097,38.3855,18399.0
2019-04-29 09:35:00,40.51,40.52,40.37,40.4,20086.0,38.376,38.3855,38.2434,38.2718,20086.0
2019-04-29 09:40:00,40.4,40.48,40.36,40.48,13718.0,38.2718,38.3476,38.2339,38.3476,13718.0
2019-04-29 09:45:00,40.48,40.58,40.48,40.48,15086.0,38.3476,38.4423,38.3476,38.3476,15086.0
2019-04-29 09:50:00,40.47,40.52,40.43,40.51,8645.0,38.3381,38.3855,38.3002,38.376,8645.0
2019-04-29 09:55:00,40.52,40.57,40.52,40.52,11300.0,38.3855,38.4328,38.3855,38.3855,11300.0
2019-04-29 10:00:00,40.52,40.56,40.48,40.49,10371.0,38.3855,38.4234,38.3476,38.357,10371.0
2019-04-29 10:05:00,40.48,40.48,40.4,40.44,15770.0,38.3476,38.3476,38.2718,38.3097,15770.0
2019-04-29 10:10:00,40.43,40.54,40.43,40.54,15140.0,38.3002,38.4044,38.3002,38.4044,15140.0
2019-04-29 10:15:00,40.54,40.59,40.54,40.57,9981.0,38.4044,38.4518,38.4044,38.4328,9981.0
2019-04-29 10:20:00,40.56,40.57,40.54,40.55,23160.0,38.4234,38.4328,38.4044,38.4139,23160.0
2019-04-29 10:25:00,40.55,40.59,40.54,40.55,7399.0,38.4139,38.4518,38.4044,38.4139,7399.0
2019-04-29 10:30:00,40.54,40.55,40.52,40.54,15244.0,38.4044,38.4139,38.3855,38.4044,15244.0
2019-04-29 10:35:00,40.52,40.58,40.52,40.57,8930.0,38.3855,38.4423,38.3855,38.4328,8930.0
2019-04-29 10:40:00,40.57,40.63,40.57,40.59,53168.0,38.4328,38.4897,38.4328,38.4518,53168.0
2019-04-29 10:45:00,40.6,40.62,40.58,40.62,44008.0,38.4612,38.4802,38.4423,38.4802,44008.0
2019-04-29 10:50:00,40.62,40.64,40.61,40.62,13409.0,38.4802,38.4991,38.4707,38.4802,13409.0
2019-04-29 10:55:00,40.61,40.62,40.59,40.59,5409.0,38.4707,38.4802,38.4518,38.4518,5409.0
2019-04-29 11:00:00,40.58,40.6,40.57,40.6,9941.0,38.4423,38.4612,38.4328,38.4612,9941.0
2019-04-29 11:05:00,40.6,40.61,40.56,40.59,3150.0,38.4612,38.4707,38.4234,38.4518,3150.0
2019-04-29 11:10:00,40.6,40.62,40.59,40.59,6416.0,38.4612,38.4802,38.4518,38.4518,6416.0
2019-04-29 11:15:00,40.6,40.62,40.59,40.59,3766.0,38.4612,38.4802,38.4518,38.4518,3766.0
2019-04-29 11:20:00,40.59,40.63,40.59,40.61,6137.0,38.4518,38.4897,38.4518,38.4707,6137.0
2019-04-29 11:25:00,40.6,40.64,40.6,40.63,4830.0,38.4612,38.4991,38.4612,38.4897,4830.0
2019-04-29 11:30:00,40.63,40.65,40.6,40.65,9493.0,38.4897,38.5086,38.4612,38.5086,9493.0
2019-04-29 11:35:00,40.66,40.66,40.63,40.65,10218.0,38.5181,38.5181,38.4897,38.5086,10218.0
2019-04-29 11:40:00,40.65,40.69,40.64,40.67,3745.0,38.5086,38.5465,38.4991,38.5276,3745.0
2019-04-29 11:45:00,40.69,40.73,40.69,40.7,2972.0,38.5465,38.5844,38.5465,38.556,2972.0
2019-04-29 11:50:00,40.7,40.71,40.67,40.69,4272.0,38.556,38.5655,38.5276,38.5465,4272.0
2019-04-29 11:55:00,40.69,40.71,40.68,40.69,3509.0,38.5465,38.5655,38.537,38.5465,3509.0
2019-04-29 12:00:00,40.7,40.71,40.67,40.71,11254.0,38.556,38.5655,38.5276,38.5655,11254.0
2019-04-29 12:05:00,40.7,40.76,40.7,40.73,10692.0,38.556,38.6128,38.556,38.5844,10692.0
2019-04-29 12:10:00,40.75,40.78,40.74,40.77,7099.0,38.6033,38.6318,38.5939,38.6223,7099.0
2019-04-29 12:15:00,40.77,40.82,40.77,40.8,4605.0,38.6223,38.6697,38.6223,38.6507,4605.0
2019-04-29 12:20:00,40.81,40.82,40.8,40.81,14511.0,38.6602,38.6697,38.6507,38.6602,14511.0
2019-04-29 12:25:00,40.81,40.81,40.78,40.79,12757.0,38.6602,38.6602,38.6318,38.6412,12757.0
2019-04-29 12:30:00,40.8,40.82,40.8,40.81,12435.0,38.6507,38.6697,38.6507,38.6602,12435.0
2019-04-29 12:35:00,40.81,40.81,40.79,40.8,4056.0,38.6602,38.6602,38.6412,38.6507,4056.0
2019-04-29 12:40:00,40.8,40.83,40.8,40.81,8074.0,38.6507,38.6791,38.6507,38.6602,8074.0
2019-04-29 12:45:00,40.81,40.84,40.81,40.84,5657.0,38.6602,38.6886,38.6602,38.6886,5657.0
2019-04-29 12:50:00,40.84,40.87,40.84,40.84,20543.0,38.6886,38.717,38.6886,38.6886,20543.0
2019-04-29 12:55:00,40.84,40.85,40.82,40.83,8750.0,38.6886,38.6981,38.6697,38.6791,8750.0
2019-04-29 13:00:00,40.82,40.83,40.8,40.81,4311.0,38.6697,38.6791,38.6507,38.6602,4311.0
2019-04-29 13:05:00,40.81,40.82,40.79,40.82,5107.0,38.6602,38.6697,38.6412,38.6697,5107.0
2019-04-29 13:10:00,40.82,40.83,40.76,40.77,13508.0,38.6697,38.6791,38.6128,38.6223,13508.0
2019-04-29 13:15:00,40.77,40.79,40.76,40.77,5300.0,38.6223,38.6412,38.6128,38.6223,5300.0
2019-04-29 13:20:00,40.77,40.78,40.76,40.77,5924.0,38.6223,38.6318,38.6128,38.6223,5924.0
2019-04-29 13:25:00,40.77,40.78,40.76,40.78,13200.0,38.6223,38.6318,38.6128,38.6318,13200.0
2019-04-29 13:30:00,40.78,40.78,40.76,40.78,8314.0,38.6318,38.6318,38.6128,38.6318,8314.0
2019-04-29 13:35:00,40.78,40.78,40.76,40.77,3400.0,38.6318,38.6318,38.6128,38.6223,3400.0
2019-04-29 13:40:00,40.77,40.78,40.75,40.78,7822.0,38.6223,38.6318,38.6033,38.6318,7822.0
2019-04-29 13:45:00,40.78,40.79,40.76,40.77,9000.0,38.6318,38.6412,38.6128,38.6223,9000.0
2019-04-29 13:50:00,40.77,40.79,40.76,40.78,6520.0,38.6223,38.6412,38.6128,38.6318,6520.0
2019-04-29 13:55:00,40.79,40.81,40.78,40.81,5357.0,38.6412,38.6602,38.6318,38.6602,5357.0
2019-04-29 14:00:00,40.81,40.82,40.8,40.8,9836.0,38.6602,38.6697,38.6507,38.6507,9836.0
2019-04-29 14:05:00,40.8,40.8,40.78,40.8,2500.0,38.6507,38.6507,38.6318,38.6507,2500.0
2019-04-29 14:10:00,40.8,40.81,40.77,40.78,7446.0,38.6507,38.6602,38.6223,38.6318,7446.0
2019-04-29 14:15:00,40.78,40.81,40.78,40.81,4680.0,38.6318,38.6602,38.6318,38.6602,4680.0
2019-04-29 14:20:00,40.82,40.82,40.81,40.82,3100.0,38.6697,38.6697,38.6602,38.6697,3100.0
2019-04-29 14:25:00,40.81,40.81,40.78,40.79,14535.0,38.6602,38.6602,38.6318,38.6412,14535.0
2019-04-29 14:30:00,40.79,40.79,40.75,40.76,8053.0,38.6412,38.6412,38.6033,38.6128,8053.0
2019-04-29 14:35:00,40.76,40.76,40.74,40.76,7354.0,38.6128,38.6128,38.5939,38.6128,7354.0
2019-04-29 14:40:00,40.75,40.76,40.75,40.76,10311.0,38.6033,38.6128,38.6033,38.6128,10311.0
2019-04-29 14:45:00,40.76,40.78,40.75,40.75,11110.0,38.6128,38.6318,38.6033,38.6033,11110.0
2019-04-29 14:50:00,40.76,40.76,40.74,40.76,4666.0,38.6128,38.6128,38.5939,38.6128,4666.0
2019-04-29 14:55:00,40.75,40.79,40.75,40.77,13160.0,38.6033,38.6412,38.6033,38.6223,13160.0
2019-04-29 15:00:00,40.77,40.81,40.77,40.81,15866.0,38.6223,38.6602,38.6223,38.6602,15866.0
2019-04-29 15:05:00,40.81,40.81,40.78,40.79,30941.0,38.6602,38.6602,38.6318,38.6412,30941.0
2019-04-29 15:10:00,40.79,40.79,40.77,40.79,13220.0,38.6412,38.6412,38.6223,38.6412,13220.0
2019-04-29 15:15:00,40.79,40.82,40.78,40.81,50523.0,38.6412,38.6697,38.6318,38.6602,50523.0
2019-04-29 15:20:00,40.81,40.84,40.8,40.81,35962.0,38.6602,38.6886,38.6507,38.6602,35962.0
2019-04-29 15:25:00,40.81,40.82,40.76,40.78,52204.0,38.6602,38.6697,38.6128,38.6318,52204.0
2019-04-29 15:30:00,40.77,40.81,40.77,40.78,128622.0,38.6223,38.6602,38.6223,38.6318,128622.0
2019-04-29 15:35:00,40.78,40.79,40.77,40.79,8255.0,38.6318,38.6412,38.6223,38.6412,8255.0
2019-04-29 15:40:00,40.79,40.79,40.77,40.78,45124.0,38.6412,38.6412,38.6223,38.6318,45124.0
2019-04-29 15:45:00,40.78,40.78,40.72,40.74,139820.0,38.6318,38.6318,38.5749,38.5939,139820.0
2019-04-29 15:50:00,40.73,40.75,40.72,40.74,132317.0,38.5844,38.6033,38.5749,38.5939,132317.0
2019-04-29 15:55:00,40.74,40.76,40.72,40.73,179961.0,38.5939,38.6128,38.5749,38.5844,179961.0
2019-04-30 09:30:00,40.59,40.59,40.39,40.43,43380.0,38.4518,38.4518,38.2623,38.3002,43380.0
2019-04-30 09:35:00,40.42,40.53,40.42,40.51,39015.0,38.2907,38.3949,38.2907,38.376,39015.0
2019-04-30 09:40:00,40.51,40.54,40.46,40.53,20365.0,38.376,38.4044,38.3286,38.3949,20365.0
2019-04-30 09:45:00,40.52,40.54,40.47,40.54,18587.0,38.3855,38.4044,38.3381,38.4044,18587.0
2019-04-30 09:50:00,40.53,40.55,40.48,40.49,31546.0,38.3949,38.4139,38.3476,38.357,31546.0
2019-04-30 09:55:00,40.48,40.48,40.41,40.42,49116.0,38.3476,38.3476,38.2813,38.2907,49116.0
2019-04-30 10:00:00,40.44,40.48,40.42,40.46,55329.0,38.3097,38.3476,38.2907,38.3286,55329.0
2019-04-30 10:05:00,40.46,40.47,40.42,40.44,157572.0,38.3286,38.3381,38.2907,38.3097,157572.0
2019-04-30 10:10:00,40.45,40.47,40.43,40.45,141988.0,38.3191,38.3381,38.3002,38.3191,141988.0
2019-04-30 10:15:00,40.44,40.47,40.42,40.46,42958.0,38.3097,38.3381,38.2907,38.3286,42958.0
2019-04-30 10:20:00,40.46,40.54,40.45,40.47,311509.0,38.3286,38.4044,38.3191,38.3381,311509.0
2019-04-30 10:25:00,40.47,40.48,40.44,40.45,75241.0,38.3381,38.3476,38.3097,38.3191,75241.0
2019-04-30 10:30:00,40.44,40.49,40.42,40.48,28961.0,38.3097,38.357,38.2907,38.3476,28961.0
2019-04-30 10:35:00,40.47,40.47,40.43,40.43,20238.0,38.3381,38.3381,38.3002,38.3002,20238.0
2019-04-30 10:40:00,40.43,40.46,40.43,40.46,16537.0,38.3002,38.3286,38.3002,38.3286,16537.0
2019-04-30 10:45:00,40.46,40.5,40.46,40.49,12831.0,38.3286,38.3665,38.3286,38.357,12831.0
2019-04-30 10:50:00,40.49,40.5,40.47,40.48,5776.0,38.357,38.3665,38.3381,38.3476,5776.0
2019-04-30 10:55:00,40.48,40.51,40.47,40.48,4800.0,38.3476,38.376,38.3381,38.3476,4800.0
2019-04-30 11:00:00,40.48,40.49,40.42,40.42,25008.0,38.3476,38.357,38.2907,38.2907,25008.0
2019-04-30 11:05:00,40.42,40.43,40.35,40.38,36365.0,38.2907,38.3002,38.2244,38.2528,36365.0
2019-04-30 11:10:00,40.38,40.42,40.38,40.4,13565.0,38.2528,38.2907,38.2528,38.2718,13565.0
2019-04-30 11:15:00,40.39,40.46,40.38,40.46,6798.0,38.2623,38.3286,38.2528,38.3286,6798.0
2019-04-30 11:20:00,40.47,40.54,40.47,40.52,16878.0,38.3381,38.4044,38.3381,38.3855,16878.0
2019-04-30 11:25:00,40.51,40.53,40.5,40.51,7772.0,38.376,38.3949,38.3665,38.376,7772.0
2019-04-30 11:30:00,40.5,40.55,40.5,40.54,8864.0,38.3665,38.4139,38.3665,38.4044,8864.0
2019-04-30 11:35:00,40.54,40.57,40.52,40.56,34078.0,38.4044,38.4328,38.3855,38.4234,34078.0
2019-04-30 11:40:00,40.55,40.59,40.54,40.59,8867.0,38.4139,38.4518,38.4044,38.4518,8867.0
2019-04-30 11:45:00,40.6,40.67,40.59,40.66,394073.0,38.4612,38.5276,38.4518,38.5181,394073.0
2019-04-30 11:50:00,40.66,40.68,40.64,40.65,47819.0,38.5181,38.537,38.4991,38.5086,47819.0
2019-04-30 11:55:00,40.65,40.67,40.64,40.65,31982.0,38.5086,38.5276,38.4991,38.5086,31982.0
2019-04-30 12:00:00,40.65,40.66,40.62,40.63,57689.0,38.5086,38.5181,38.4802,38.4897,57689.0
2019-04-30 12:05:00,40.63,40.66,40.62,40.64,34535.0,38.4897,38.5181,38.4802,38.4991,34535.0
2019-04-30 12:10:00,40.65,40.7,40.65,40.68,63729.0,38.5086,38.556,38.5086,38.537,63729.0
2019-04-30 12:15:00,40.68,40.72,40.68,40.71,39446.0,38.537,38.5749,38.537,38.5655,39446.0
2019-04-30 12:20:00,40.71,40.71,40.67,40.67,18017.0,38.5655,38.5655,38.5276,38.5276,18017.0
2019-04-30 12:25:00,40.67,40.69,40.66,40.67,47581.0,38.5276,38.5465,38.5181,38.5276,47581.0
2019-04-30 12:30:00,40.68,40.71,40.66,40.71,6896.0,38.537,38.5655,38.5181,38.5655,6896.0
2019-04-30 12:35:00,40.71,40.72,40.65,40.65,63103.0,38.5655,38.5749,38.5086,38.5086,63103.0
2019-04-30 12:40:00,40.65,40.68,40.65,40.68,3810.0,38.5086,38.537,38.5086,38.537,3810.0
2019-04-30 12:45:00,40.67,40.67,40.62,40.62,21032.0,38.5276,38.5276,38.4802,38.4802,21032.0
2019-04-30 12:50:00,40.62,40.64,40.61,40.62,60158.0,38.4802,38.4991,38.4707,38.4802,60158.0
2019-04-30 12:55:00,40.62,40.63,40.59,40.6,6232.0,38.4802,38.4897,38.4518,38.4612,6232.0
2019-04-30 13:00:00,40.6,40.64,40.6,40.64,28167.0,38.4612,38.4991,38.4612,38.4991,28167.0
2019-04-30 13:05:00,40.64,40.65,40.63,40.64,1528.0,38.4991,38.5086,38.4897,38.4991,1528.0
2019-04-30 13:10:00,40.64,40.64,40.62,40.62,7189.0,38.4991,38.4991,38.4802,38.4802,7189.0
2019-04-30 13:15:00,40.62,40.64,40.61,40.62,9880.0,38.4802,38.4991,38.4707,38.4802,9880.0
2019-04-30 13:20:00,40.61,40.61,40.59,40.59,3700.0,38.4707,38.4707,38.4518,38.4518,3700.0
2019-04-30 13:25:00,40.59,40.6,40.57,40.57,3990.0,38.4518,38.4612,38.4328,38.4328,3990.0
2019-04-30 13:30:00,40.57,40.58,40.56,40.58,9788.0,38.4328,38.4423,38.4234,38.4423,9788.0
2019-04-30 13:35:00,40.59,40.61,40.59,40.61,5481.0,38.4518,38.4707,38.4518,38.4707,5481.0
2019-04-30 13:40:00,40.62,40.67,40.62,40.67,4700.0,38.4802,38.5276,38.4802,38.5276,4700.0
2019-04-30 13:45:00,40.66,40.67,40.63,40.66,7242.0,38.5181,38.5276,38.4897,38.5181,7242.0
2019-04-30 13:50:00,40.66,40.66,40.63,40.64,10634.0,38.5181,38.5181,38.4897,38.4991,10634.0
2019-04-30 13:55:00,40.64,40.69,40.64,40.69,3235.0,38.4991,38.5465,38.4991,38.5465,3235.0
2019-04-30 14:00:00,40.69,40.7,40.67,40.68,4334.0,38.5465,38.556,38.5276,38.537,4334.0
2019-04-30 14:05:00,40.68,40.73,40.68,40.71,4932.0,38.537,38.5844,38.537,38.5655,4932.0
2019-04-30 14:10:00,40.7,40.71,40.69,40.69,17921.0,38.556,38.5655,38.5465,38.5465,17921.0
2019-04-30 14:15:00,40.68,40.71,40.67,40.71,7900.0,38.537,38.5655,38.5276,38.5655,7900.0
2019-04-30 14:20:00,40.7,40.73,40.7,40.73,14674.0,38.556,38.5844,38.556,38.5844,14674.0
2019-04-30 14:25:00,40.73,40.73,40.71,40.72,5160.0,38.5844,38.5844,38.5655,38.5749,5160.0
2019-04-30 14:30:00,40.72,40.73,40.69,40.7,11288.0,38.5749,38.5844,38.5465,38.556,11288.0
2019-04-30 14:35:00,40.7,40.72,40.69,40.71,15717.0,38.556,38.5749,38.5465,38.5655,15717.0
2019-04-30 14:40:00,40.71,40.73,40.71,40.73,7106.0,38.5655,38.5844,38.5655,38.5844,7106.0
2019-04-30 14:45:00,40.73,40.75,40.72,40.73,7607.0,38.5844,38.6033,38.5749,38.5844,7607.0
2019-04-30 14:50:00,40.73,40.73,40.7,40.7,8561.0,38.5844,38.5844,38.556,38.556,8561.0
2019-04-30 14:55:00,40.7,40.71,40.7,40.7,12053.0,38.556,38.5655,38.556,38.556,12053.0
2019-04-30 15:00:00,40.71,40.73,40.7,40.71,19997.0,38.5655,38.5844,38.556,38.5655,19997.0
2019-04-30 15:05:00,40.71,40.74,40.71,40.73,6549.0,38.5655,38.5939,38.5655,38.5844,6549.0
2019-04-30 15:10:00,40.72,40.72,40.69,40.69,30949.0,38.5749,38.5749,38.5465,38.5465,30949.0
2019-04-30 15:15:00,40.69,40.7,40.68,40.69,31044.0,38.5465,38.556,38.537,38.5465,31044.0
2019-04-30 15:20:00,40.7,40.73,40.7,40.71,22110.0,38.556,38.5844,38.556,38.5655,22110.0
2019-04-30 15:25:00,40.71,40.71,40.67,40.68,15494.0,38.5655,38.5655,38.5276,38.537,15494.0
2019-04-30 15:30:00,40.67,40.72,40.66,40.71,53208.0,38.5276,38.5749,38.5181,38.5655,53208.0
2019-04-30 15:35:00,40.71,40.74,40.7,40.73,99965.0,38.5655,38.5939,38.556,38.5844,99965.0
2019-04-30 15:40:00,40.73,40.74,40.69,40.71,134965.0,38.5844,38.5939,38.5465,38.5655,134965.0
2019-04-30 15:45:00,40.71,40.72,40.69,40.7,110973.0,38.5655,38.5749,38.5465,38.556,110973.0
2019-04-30 15:50:00,40.7,40.71,40.68,40.71,81127.0,38.556,38.5655,38.537,38.5655,81127.0
2019-04-30 15:55:00,40.71,40.73,40.69,40.69,161930.0,38.5655,38.5844,38.5465,38.5465,161930.0
2019-05-01 09:30:00,40.78,40.89,40.75,40.85,90830.0,38.6318,38.736,38.6033,38.6981,90830.0
2019-05-01 09:35:00,40.85,40.91,40.81,40.91,27522.0,38.6981,38.7549,38.6602,38.7549,27522.0
2019-05-01 09:40:00,40.92,41.06,40.92,40.99,43675.0,38.7644,38.897,38.7644,38.8307,43675.0
2019-05-01 09:45:00,40.98,41.09,40.97,41.08,23415.0,38.8212,38.9254,38.8118,38.916,23415.0
2019-05-01 09:50:00,41.08,41.09,40.96,40.96,8982.0,38.916,38.9254,38.8023,38.8023,8982.0
2019-05-01 09:55:00,40.97,40.99,40.93,40.95,18576.0,38.8118,38.8307,38.7739,38.7928,18576.0
2019-05-01 10:00:00,40.93,40.96,40.86,40.86,26505.0,38.7739,38.8023,38.7076,38.7076,26505.0
2019-05-01 10:05:00,40.87,40.89,40.82,40.84,18109.0,38.717,38.736,38.6697,38.6886,18109.0
2019-05-01 10:10:00,40.83,40.87,40.82,40.86,21404.0,38.6791,38.717,38.6697,38.7076,21404.0
2019-05-01 10:15:00,40.86,40.9,40.85,40.85,31429.0,38.7076,38.7454,38.6981,38.6981,31429.0
2019-05-01 10:20:00,40.86,40.91,40.86,40.88,9179.0,38.7076,38.7549,38.7076,38.7265,9179.0
2019-05-01 10:25:00,40.88,40.9,40.87,40.87,7014.0,38.7265,38.7454,38.717,38.717,7014.0
2019-05-01 10:30:00,40.86,40.88,40.84,40.84,8063.0,38.7076,38.7265,38.6886,38.6886,8063.0
2019-05-01 10:35:00,40.85,40.88,40.85,40.86,14119.0,38.6981,38.7265,38.6981,38.7076,14119.0
2019-05-01 10:40:00,40.87,40.87,40.83,40.84,5483.0,38.717,38.717,38.6791,38.6886,5483.0
2019-05-01 10:45:00,40.85,40.89,40.85,40.85,5310.0,38.6981,38.736,38.6981,38.6981,5310.0
2019-05-01 10:50:00,40.85,40.89,40.85,40.88,6703.0,38.6981,38.736,38.6981,38.7265,6703.0
2019-05-01 10:55:00,40.88,40.93,40.88,40.92,15126.0,38.7265,38.7739,38.7265,38.7644,15126.0
2019-05-01 11:00:00,40.91,40.97,40.9,40.96,15134.0,38.7549,38.8118,38.7454,38.8023,15134.0
2019-05-01 11:05:00,40.96,40.96,40.9,40.9,5400.0,38.8023,38.8023,38.7454,38.7454,5400.0
2019-05-01 11:10:00,40.91,40.92,40.88,40.9,5919.0,38.7549,38.7644,38.7265,38.7454,5919.0
2019-05-01 11:15:00,40.9,40.93,40.89,40.91,9147.0,38.7454,38.7739,38.736,38.7549,9147.0
2019-05-01 11:20:00,40.91,40.95,40.89,40.95,8382.0,38.7549,38.7928,38.736,38.7928,8382.0
2019-05-01 11:25:00,40.94,40.94,40.88,40.89,11000.0,38.7833,38.7833,38.7265,38.736,11000.0
2019-05-01 11:30:00,40.9,40.95,40.9,40.95,7946.0,38.7454,38.7928,38.7454,38.7928,7946.0
2019-05-01 11:35:00,40.95,40.99,40.95,40.99,4800.0,38.7928,38.8307,38.7928,38.8307,4800.0
2019-05-01 11:40:00,41.0,41.03,41.0,41.02,4797.0,38.8402,38.8686,38.8402,38.8591,4797.0
2019-05-01 11:45:00,41.01,41.01,40.97,40.98,6190.0,38.8496,38.8496,38.8118,38.8212,6190.0
2019-05-01 11:50:00,40.98,40.99,40.97,40.97,23750.0,38.8212,38.8307,38.8118,38.8118,23750.0
2019-05-01 11:55:00,40.98,41.0,40.97,40.98,13832.0,38.8212,38.8402,38.8118,38.8212,13832.0
2019-05-01 12:00:00,40.98,41.02,40.98,41.02,6002.0,38.8212,38.8591,38.8212,38.8591,6002.0
2019-05-01 12:05:00,41.02,41.03,41.0,41.0,11150.0,38.8591,38.8686,38.8402,38.8402,11150.0
2019-05-01 12:10:00,40.99,41.0,40.96,40.96,8800.0,38.8307,38.8402,38.8023,38.8023,8800.0
2019-05-01 12:15:00,40.96,40.96,40.93,40.93,3198.0,38.8023,38.8023,38.7739,38.7739,3198.0
2019-05-01 12:20:00,40.93,40.93,40.91,40.92,13700.0,38.7739,38.7739,38.7549,38.7644,13700.0
2019-05-01 12:25:00,40.92,40.92,40.87,40.9,23746.0,38.7644,38.7644,38.717,38.7454,23746.0
2019-05-01 12:30:00,40.9,40.9,40.87,40.9,11722.0,38.7454,38.7454,38.717,38.7454,11722.0
2019-05-01 12:35:00,40.9,40.92,40.88,40.88,57872.0,38.7454,38.7644,38.7265,38.7265,57872.0
2019-05-01 12:40:00,40.87,40.87,40.82,40.84,30578.0,38.717,38.717,38.6697,38.6886,30578.0
2019-05-01 12:45:00,40.84,40.86,40.83,40.86,11168.0,38.6886,38.7076,38.6791,38.7076,11168.0
2019-05-01 12:50:00,40.85,40.88,40.84,40.88,19592.0,38.6981,38.7265,38.6886,38.7265,19592.0
2019-05-01 12:55:00,40.87,40.92,40.87,40.92,11861.0,38.717,38.7644,38.717,38.7644,11861.0
2019-05-01 13:00:00,40.91,40.95,40.9,40.92,27590.0,38.7549,38.7928,38.7454,38.7644,27590.0
2019-05-01 13:05:00,40.92,40.92,40.91,40.92,8674.0,38.7644,38.7644,38.7549,38.7644,8674.0
2019-05-01 13:10:00,40.92,40.93,40.89,40.93,20254.0,38.7644,38.7739,38.736,38.7739,20254.0
2019-05-01 13:15:00,40.92,40.92,40.9,40.92,14108.0,38.7644,38.7644,38.7454,38.7644,14108.0
2019-05-01 13:20:00,40.93,40.94,40.91,40.93,6400.0,38.7739,38.7833,38.7549,38.7739,6400.0
2019-05-01 13:25:00,40.92,40.94,40.91,40.91,13742.0,38.7644,38.7833,38.7549,38.7549,13742.0
2019-05-01 13:30:00,40.9,40.92,40.9,40.9,20024.0,38.7454,38.7644,38.7454,38.7454,20024.0
2019-05-01 13:35:00,40.9,40.94,40.9,40.93,13939.0,38.7454,38.7833,38.7454,38.7739,13939.0
2019-05-01 13:40:00,40.93,40.93,40.91,40.92,7159.0,38.7739,38.7739,38.7549,38.7644,7159.0
2019-05-01 13:45:00,40.93,40.95,40.93,40.93,12329.0,38.7739,38.7928,38.7739,38.7739,12329.0
2019-05-01 13:50:00,40.93,40.97,40.93,40.97,16569.0,38.7739,38.8118,38.7739,38.8118,16569.0
2019-05-01 13:55:00,40.97,40.98,40.96,40.97,13150.0,38.8118,38.8212,38.8023,38.8118,13150.0
2019-05-01 14:00:00,40.98,41.05,40.96,41.05,48649.0,38.8212,38.8875,38.8023,38.8875,48649.0
2019-05-01 14:05:00,41.07,41.13,41.06,41.13,91030.0,38.9065,38.9633,38.897,38.9633,91030.0
2019-05-01 14:10:00,41.13,41.13,41.1,41.13,32899.0,38.9633,38.9633,38.9349,38.9633,32899.0
2019-05-01 14:15:00,41.13,41.23,41.13,41.23,39484.0,38.9633,39.0581,38.9633,39.0581,39484.0
2019-05-01 14:20:00,41.23,41.25,41.19,41.23,62707.0,39.0581,39.077,39.0202,39.0581,62707.0
2019-05-01 14:25:00,41.23,41.23,41.17,41.17,96282.0,39.0581,39.0581,39.0012,39.0012,96282.0
2019-05-01 14:30:00,41.16,41.19,41.08,41.11,53571.0,38.9917,39.0202,38.916,38.9444,53571.0
2019-05-01 14:35:00,41.11,41.11,40.93,40.93,210344.0,38.9444,38.9444,38.7739,38.7739,210344.0
2019-05-01 14:40:00,40.94,40.97,40.89,40.95,57224.0,38.7833,38.8118,38.736,38.7928,57224.0
2019-05-01 14:45:00,40.95,40.95,40.91,40.95,41309.0,38.7928,38.7928,38.7549,38.7928,41309.0
2019-05-01 14:50:00,40.96,41.01,40.93,41.0,54888.0,38.8023,38.8496,38.7739,38.8402,54888.0
2019-05-01 14:55:00,41.0,41.01,40.95,40.95,112390.0,38.8402,38.8496,38.7928,38.7928,112390.0
2019-05-01 15:00:00,40.94,40.98,40.9,40.92,58647.0,38.7833,38.8212,38.7454,38.7644,58647.0
2019-05-01 15:05:00,40.92,40.92,40.85,40.89,29702.0,38.7644,38.7644,38.6981,38.736,29702.0
2019-05-01 15:10:00,40.89,40.94,40.86,40.92,29657.0,38.736,38.7833,38.7076,38.7644,29657.0
2019-05-01 15:15:00,40.92,40.93,40.88,40.93,26306.0,38.7644,38.7739,38.7265,38.7739,26306.0
2019-05-01 15:20:00,40.92,40.92,40.8,40.81,66553.0,38.7644,38.7644,38.6507,38.6602,66553.0
2019-05-01 15:25:00,40.8,40.82,40.77,40.78,74921.0,38.6507,38.6697,38.6223,38.6318,74921.0
2019-05-01 15:30:00,40.77,40.77,40.72,40.72,138612.0,38.6223,38.6223,38.5749,38.5749,138612.0
2019-05-01 15:35:00,40.72,40.76,40.69,40.69,48401.0,38.5749,38.6128,38.5465,38.5465,48401.0
2019-05-01 15:40:00,40.69,40.69,40.66,40.68,49089.0,38.5465,38.5465,38.5181,38.537,49089.0
2019-05-01 15:45:00,40.67,40.67,40.61,40.63,84495.0,38.5276,38.5276,38.4707,38.4897,84495.0
2019-05-01 15:50:00,40.63,40.65,40.59,40.59,128915.0,38.4897,38.5086,38.4518,38.4518,128915.0
2019-05-01 15:55:00,40.59,40.64,40.59,40.6,168564.0,38.4518,38.4991,38.4518,38.4612,168564.0
2019-05-02 09:30:00,40.62,40.77,40.62,40.77,7065.0,38.4802,38.6223,38.4802,38.6223,7065.0
2019-05-02 09:35:00,40.77,40.86,40.77,40.84,28588.0,38.6223,38.7076,38.6223,38.6886,28588.0
2019-05-02 09:40:00,40.84,40.89,40.8,40.82,13623.0,38.6886,38.736,38.6507,38.6697,13623.0
2019-05-02 09:45:00,40.82,40.93,40.8,40.91,10433.0,38.6697,38.7739,38.6507,38.7549,10433.0
2019-05-02 09:50:00,40.91,40.96,40.88,40.96,6500.0,38.7549,38.8023,38.7265,38.8023,6500.0
2019-05-02 09:55:00,40.95,40.98,40.92,40.94,9832.0,38.7928,38.8212,38.7644,38.7833,9832.0
2019-05-02 10:00:00,40.94,41.01,40.91,40.98,14202.0,38.7833,38.8496,38.7549,38.8212,14202.0
2019-05-02 10:05:00,40.98,41.12,40.98,41.12,59811.0,38.8212,38.9539,38.8212,38.9539,59811.0
2019-05-02 10:10:00,41.12,41.17,41.1,41.13,68342.0,38.9539,39.0012,38.9349,38.9633,68342.0
2019-05-02 10:15:00,41.14,41.14,41.07,41.1,43430.0,38.9728,38.9728,38.9065,38.9349,43430.0
2019-05-02 10:20:00,41.09,41.09,41.0,41.02,47607.0,38.9254,38.9254,38.8402,38.8591,47607.0
2019-05-02 10:25:00,41.02,41.03,40.97,41.0,121236.0,38.8591,38.8686,38.8118,38.8402,121236.0
2019-05-02 10:30:00,41.0,41.05,40.98,41.04,104994.0,38.8402,38.8875,38.8212,38.8781,104994.0
2019-05-02 10:35:00,41.04,41.05,41.0,41.01,125963.0,38.8781,38.8875,38.8402,38.8496,125963.0
2019-05-02 10:40:00,41.01,41.01,40.94,40.95,61035.0,38.8496,38.8496,38.7833,38.7928,61035.0
2019-05-02 10:45:00,40.94,40.94,40.87,40.93,109056.0,38.7833,38.7833,38.717,38.7739,109056.0
2019-05-02 10:50:00,40.92,40.92,40.86,40.88,52857.0,38.7644,38.7644,38.7076,38.7265,52857.0
2019-05-02 10:55:00,40.89,40.91,40.86,40.87,8798.0,38.736,38.7549,38.7076,38.717,8798.0
2019-05-02 11:00:00,40.86,40.89,40.84,40.86,20617.0,38.7076,38.736,38.6886,38.7076,20617.0
2019-05-02 11:05:00,40.87,40.91,40.84,40.91,25747.0,38.717,38.7549,38.6886,38.7549,25747.0
2019-05-02 11:10:00,40.9,40.91,40.83,40.84,17710.0,38.7454,38.7549,38.6791,38.6886,17710.0
2019-05-02 11:15:00,40.83,40.84,40.75,40.75,23600.0,38.6791,38.6886,38.6033,38.6033,23600.0
2019-05-02 11:20:00,40.73,40.74,40.59,40.59,49830.0,38.5844,38.5939,38.4518,38.4518,49830.0
2019-05-02 11:25:00,40.59,40.63,40.58,40.62,31358.0,38.4518,38.4897,38.4423,38.4802,31358.0
2019-05-02 11:30:00,40.62,40.71,40.62,40.71,53358.0,38.4802,38.5655,38.4802,38.5655,53358.0
2019-05-02 11:35:00,40.7,40.73,40.65,40.66,33237.0,38.556,38.5844,38.5086,38.5181,33237.0
2019-05-02 11:40:00,40.66,40.71,40.6,40.6,19870.0,38.5181,38.5655,38.4612,38.4612,19870.0
2019-05-02 11:45:00,40.6,40.67,40.58,40.66,24039.0,38.4612,38.5276,38.4423,38.5181,24039.0
2019-05-02 11:50:00,40.66,40.7,40.64,40.67,20624.0,38.5181,38.556,38.4991,38.5276,20624.0
2019-05-02 11:55:00,40.67,40.75,40.65,40.75,21734.0,38.5276,38.6033,38.5086,38.6033,21734.0
2019-05-02 12:00:00,40.75,40.77,40.7,40.73,24454.0,38.6033,38.6223,38.556,38.5844,24454.0
2019-05-02 12:05:00,40.74,40.76,40.7,40.7,6500.0,38.5939,38.6128,38.556,38.556,6500.0
2019-05-02 12:10:00,40.71,40.72,40.67,40.69,14409.0,38.5655,38.5749,38.5276,38.5465,14409.0
2019-05-02 12:15:00,40.68,40.71,40.66,40.7,11100.0,38.537,38.5655,38.5181,38.556,11100.0
2019-05-02 12:20:00,40.7,40.81,40.7,40.8,17149.0,38.556,38.6602,38.556,38.6507,17149.0
2019-05-02 12:25:00,40.8,40.8,40.74,40.76,27332.0,38.6507,38.6507,38.5939,38.6128,27332.0
2019-05-02 12:30:00,40.76,40.77,40.74,40.76,18164.0,38.6128,38.6223,38.5939,38.6128,18164.0
2019-05-02 12:35:00,40.75,40.8,40.75,40.8,7398.0,38.6033,38.6507,38.6033,38.6507,7398.0
2019-05-02 12:40:00,40.79,40.81,40.75,40.75,13485.0,38.6412,38.6602,38.6033,38.6033,13485.0
2019-05-02 12:45:00,40.74,40.82,40.74,40.82,11769.0,38.5939,38.6697,38.5939,38.6697,11769.0
2019-05-02 12:50:00,40.83,40.87,40.79,40.87,7474.0,38.6791,38.717,38.6412,38.717,7474.0
2019-05-02 12:55:00,40.87,40.87,40.83,40.85,41975.0,38.717,38.717,38.6791,38.6981,41975.0
2019-05-02 13:00:00,40.86,40.87,40.82,40.82,17016.0,38.7076,38.717,38.6697,38.6697,17016.0
2019-05-02 13:05:00,40.82,40.87,40.81,40.87,18871.0,38.6697,38.717,38.6602,38.717,18871.0
2019-05-02 13:10:00,40.87,40.95,40.87,40.94,15810.0,38.717,38.7928,38.717,38.7833,15810.0
2019-05-02 13:15:00,40.93,40.95,40.92,40.94,8004.0,38.7739,38.7928,38.7644,38.7833,8004.0
2019-05-02 13:20:00,40.95,40.98,40.94,40.95,28964.0,38.7928,38.8212,38.7833,38.7928,28964.0
2019-05-02 13:25:00,40.94,40.97,40.94,40.96,21822.0,38.7833,38.8118,38.7833,38.8023,21822.0
2019-05-02 13:30:00,40.96,40.97,40.93,40.93,7710.0,38.8023,38.8118,38.7739,38.7739,7710.0
2019-05-02 13:35:00,40.93,40.99,40.93,40.98,15851.0,38.7739,38.8307,38.7739,38.8212,15851.0
2019-05-02 13:40:00,40.99,40.99,40.95,40.95,8793.0,38.8307,38.8307,38.7928,38.7928,8793.0
2019-05-02 13:45:00,40.95,40.97,40.93,40.93,15473.0,38.7928,38.8118,38.7739,38.7739,15473.0
2019-05-02 13:50:00,40.94,40.97,40.93,40.95,16074.0,38.7833,38.8118,38.7739,38.7928,16074.0
2019-05-02 13:55:00,40.94,40.96,40.91,40.92,49576.0,38.7833,38.8023,38.7549,38.7644,49576.0
2019-05-02 14:00:00,40.9,40.91,40.88,40.91,7600.0,38.7454,38.7549,38.7265,38.7549,7600.0
2019-05-02 14:05:00,40.91,40.92,40.89,40.9,8723.0,38.7549,38.7644,38.736,38.7454,8723.0
2019-05-02 14:10:00,40.88,40.93,40.88,40.92,14140.0,38.7265,38.7739,38.7265,38.7644,14140.0
2019-05-02 14:15:00,40.93,40.94,40.91,40.93,7192.0,38.7739,38.7833,38.7549,38.7739,7192.0
2019-05-02 14:20:00,40.93,40.96,40.91,40.94,6624.0,38.7739,38.8023,38.7549,38.7833,6624.0
2019-05-02 14:25:00,40.95,40.96,40.9,40.91,40072.0,38.7928,38.8023,38.7454,38.7549,40072.0
2019-05-02 14:30:00,40.92,40.95,40.91,40.91,37804.0,38.7644,38.7928,38.7549,38.7549,37804.0
2019-05-02 14:35:00,40.9,40.93,40.89,40.91,17989.0,38.7454,38.7739,38.736,38.7549,17989.0
2019-05-02 14:40:00,40.92,40.96,40.91,40.95,39015.0,38.7644,38.8023,38.7549,38.7928,39015.0
2019-05-02 14:45:00,40.95,40.96,40.89,40.9,73783.0,38.7928,38.8023,38.736,38.7454,73783.0
2019-05-02 14:50:00,40.89,40.94,40.88,40.91,37576.0,38.736,38.7833,38.7265,38.7549,37576.0
2019-05-02 14:55:00,40.91,40.94,40.91,40.92,59033.0,38.7549,38.7833,38.7549,38.7644,59033.0
2019-05-02 15:00:00,40.91,40.93,40.88,40.9,42819.0,38.7549,38.7739,38.7265,38.7454,42819.0
2019-05-02 15:05:00,40.91,40.95,40.9,40.93,63864.0,38.7549,38.7928,38.7454,38.7739,63864.0
2019-05-02 15:10:00,40.94,40.96,40.93,40.95,45855.0,38.7833,38.8023,38.7739,38.7928,45855.0
2019-05-02 15:15:00,40.94,40.97,40.94,40.95,55193.0,38.7833,38.8118,38.7833,38.7928,55193.0
2019-05-02 15:20:00,40.96,40.99,40.96,40.98,41284.0,38.8023,38.8307,38.8023,38.8212,41284.0
2019-05-02 15:25:00,40.98,41.0,40.96,40.99,89069.0,38.8212,38.8402,38.8023,38.8307,89069.0
2019-05-02 15:30:00,40.98,41.02,40.97,40.98,114725.0,38.8212,38.8591,38.8118,38.8212,114725.0
2019-05-02 15:35:00,40.98,41.01,40.97,40.98,40292.0,38.8212,38.8496,38.8118,38.8212,40292.0
2019-05-02 15:40:00,40.98,40.98,40.95,40.98,36870.0,38.8212,38.8212,38.7928,38.8212,36870.0
2019-05-02 15:45:00,40.97,41.0,40.95,40.97,42220.0,38.8118,38.8402,38.7928,38.8118,42220.0
2019-05-02 15:50:00,40.97,41.01,40.96,41.0,127024.0,38.8118,38.8496,38.8023,38.8402,127024.0
2019-05-02 15:55:00,41.0,41.02,40.96,41.02,152060.0,38.8402,38.8591,38.8023,38.8591,152060.0
2019-05-03 09:30:00,41.13,41.3,41.12,41.24,49628.0,38.9633,39.1244,38.9539,39.0675,49628.0
2019-05-03 09:35:00,41.23,41.26,41.13,41.15,48719.0,39.0581,39.0865,38.9633,38.9823,48719.0
2019-05-03 09:40:00,41.16,41.24,41.16,41.2,16021.0,38.9917,39.0675,38.9917,39.0296,16021.0
2019-05-03 09:45:00,41.17,41.23,41.17,41.18,7291.0,39.0012,39.0581,39.0012,39.0107,7291.0
2019-05-03 09:50:00,41.19,41.21,41.15,41.18,25488.0,39.0202,39.0391,38.9823,39.0107,25488.0
2019-05-03 09:55:00,41.19,41.21,41.14,41.14,263457.0,39.0202,39.0391,38.9728,38.9728,263457.0
2019-05-03 10:00:00,41.14,41.18,41.12,41.15,80722.0,38.9728,39.0107,38.9539,38.9823,80722.0
2019-05-03 10:05:00,41.15,41.19,41.14,41.17,12299.0,38.9823,39.0202,38.9728,39.0012,12299.0
2019-05-03 10:10:00,41.18,41.18,41.11,41.12,21584.0,39.0107,39.0107,38.9444,38.9539,21584.0
2019-05-03 10:15:00,41.13,41.18,41.12,41.14,12933.0,38.9633,39.0107,38.9539,38.9728,12933.0
2019-05-03 10:20:00,41.15,41.15,41.11,41.11,57160.0,38.9823,38.9823,38.9444,38.9444,57160.0
2019-05-03 10:25:00,41.12,41.13,41.08,41.09,7700.0,38.9539,38.9633,38.916,38.9254,7700.0
2019-05-03 10:30:00,41.11,41.16,41.11,41.15,8954.0,38.9444,38.9917,38.9444,38.9823,8954.0
2019-05-03 10:35:00,41.16,41.18,41.1,41.11,15419.0,38.9917,39.0107,38.9349,38.9444,15419.0
2019-05-03 10:40:00,41.12,41.16,41.12,41.13,10453.0,38.9539,38.9917,38.9539,38.9633,10453.0
2019-05-03 10:45:00,41.13,41.19,41.13,41.16,16268.0,38.9633,39.0202,38.9633,38.9917,16268.0
2019-05-03 10:50:00,41.16,41.16,41.12,41.12,6853.0,38.9917,38.9917,38.9539,38.9539,6853.0
2019-05-03 10:55:00,41.12,41.15,41.12,41.14,4828.0,38.9539,38.9823,38.9539,38.9728,4828.0
2019-05-03 11:00:00,41.14,41.24,41.13,41.2,20942.0,38.9728,39.0675,38.9633,39.0296,20942.0
2019-05-03 11:05:00,41.2,41.2,41.13,41.15,15100.0,39.0296,39.0296,38.9633,38.9823,15100.0
2019-05-03 11:10:00,41.14,41.19,41.14,41.16,4677.0,38.9728,39.0202,38.9728,38.9917,4677.0
2019-05-03 11:15:00,41.18,41.18,41.15,41.16,16695.0,39.0107,39.0107,38.9823,38.9917,16695.0
2019-05-03 11:20:00,41.16,41.21,41.16,41.19,5144.0,38.9917,39.0391,38.9917,39.0202,5144.0
2019-05-03 11:25:00,41.2,41.2,41.14,41.18,5775.0,39.0296,39.0296,38.9728,39.0107,5775.0
2019-05-03 11:30:00,41.2,41.21,41.17,41.18,10946.0,39.0296,39.0391,39.0012,39.0107,10946.0
2019-05-03 11:35:00,41.18,41.19,41.17,41.19,3126.0,39.0107,39.0202,39.0012,39.0202,3126.0
2019-05-03 11:40:00,41.2,41.25,41.2,41.25,7730.0,39.0296,39.077,39.0296,39.077,7730.0
2019-05-03 11:45:00,41.25,41.29,41.24,41.27,4120.0,39.077,39.1149,39.0675,39.096,4120.0
2019-05-03 11:50:00,41.27,41.32,41.27,41.31,10120.0,39.096,39.1433,39.096,39.1338,10120.0
2019-05-03 11:55:00,41.32,41.34,41.3,41.3,7426.0,39.1433,39.1623,39.1244,39.1244,7426.0
2019-05-03 12:00:00,41.3,41.31,41.27,41.31,6391.0,39.1244,39.1338,39.096,39.1338,6391.0
2019-05-03 12:05:00,41.3,41.38,41.3,41.36,10063.0,39.1244,39.2002,39.1244,39.1812,10063.0
2019-05-03 12:10:00,41.36,41.37,41.34,41.35,17014.0,39.1812,39.1907,39.1623,39.1717,17014.0
2019-05-03 12:15:00,41.34,41.38,41.33,41.37,5026.0,39.1623,39.2002,39.1528,39.1907,5026.0
2019-05-03 12:20:00,41.36,41.41,41.35,41.4,8059.0,39.1812,39.2286,39.1717,39.2191,8059.0
2019-05-03 12:25:00,41.39,41.42,41.39,41.39,22268.0,39.2096,39.2381,39.2096,39.2096,22268.0
2019-05-03 12:30:00,41.39,41.43,41.39,41.43,11645.0,39.2096,39.2475,39.2096,39.2475,11645.0
2019-05-03 12:35:00,41.43,41.43,41.39,41.4,13910.0,39.2475,39.2475,39.2096,39.2191,13910.0
2019-05-03 12:40:00,41.39,41.42,41.39,41.4,8477.0,39.2096,39.2381,39.2096,39.2191,8477.0
2019-05-03 12:45:00,41.4,41.41,41.39,41.39,7465.0,39.2191,39.2286,39.2096,39.2096,7465.0
2019-05-03 12:50:00,41.39,41.41,41.39,41.39,3711.0,39.2096,39.2286,39.2096,39.2096,3711.0
2019-05-03 12:55:00,41.4,41.44,41.39,41.42,6802.0,39.2191,39.257,39.2096,39.2381,6802.0
2019-05-03 13:00:00,41.42,41.44,41.4,41.4,8345.0,39.2381,39.257,39.2191,39.2191,8345.0
2019-05-03 13:05:00,41.4,41.41,41.39,41.41,5713.0,39.2191,39.2286,39.2096,39.2286,5713.0
2019-05-03 13:10:00,41.41,41.44,41.4,41.42,7841.0,39.2286,39.257,39.2191,39.2381,7841.0
2019-05-03 13:15:00,41.42,41.45,41.42,41.43,15355.0,39.2381,39.2665,39.2381,39.2475,15355.0
2019-05-03 13:20:00,41.42,41.47,41.42,41.46,6059.0,39.2381,39.2854,39.2381,39.2759,6059.0
2019-05-03 13:25:00,41.46,41.49,41.46,41.48,5906.0,39.2759,39.3044,39.2759,39.2949,5906.0
2019-05-03 13:30:00,41.47,41.5,41.46,41.49,8462.0,39.2854,39.3138,39.2759,39.3044,8462.0
2019-05-03 13:35:00,41.49,41.52,41.49,41.52,48041.0,39.3044,39.3328,39.3044,39.3328,48041.0
2019-05-03 13:40:00,41.52,41.54,41.52,41.52,9203.0,39.3328,39.3517,39.3328,39.3328,9203.0
2019-05-03 13:45:00,41.52,41.54,41.51,41.54,6178.0,39.3328,39.3517,39.3233,39.3517,6178.0
2019-05-03 13:50:00,41.53,41.56,41.53,41.55,7245.0,39.3423,39.3707,39.3423,39.3612,7245.0
2019-05-03 13:55:00,41.54,41.55,41.53,41.55,9067.0,39.3517,39.3612,39.3423,39.3612,9067.0
2019-05-03 14:00:00,41.54,41.55,41.53,41.54,8088.0,39.3517,39.3612,39.3423,39.3517,8088.0
2019-05-03 14:05:00,41.54,41.56,41.53,41.55,19185.0,39.3517,39.3707,39.3423,39.3612,19185.0
2019-05-03 14:10:00,41.55,41.57,41.54,41.56,18367.0,39.3612,39.3801,39.3517,39.3707,18367.0
2019-05-03 14:15:00,41.56,41.57,41.53,41.53,7315.0,39.3707,39.3801,39.3423,39.3423,7315.0
2019-05-03 14:20:00,41.53,41.54,41.52,41.52,8026.0,39.3423,39.3517,39.3328,39.3328,8026.0
2019-05-03 14:25:00,41.51,41.53,41.51,41.51,16105.0,39.3233,39.3423,39.3233,39.3233,16105.0
2019-05-03 14:30:00,41.49,41.51,41.49,41.49,3982.0,39.3044,39.3233,39.3044,39.3044,3982.0
2019-05-03 14:35:00,41.49,41.5,41.48,41.5,15995.0,39.3044,39.3138,39.2949,39.3138,15995.0
2019-05-03 14:40:00,41.49,41.54,41.48,41.54,7694.0,39.3044,39.3517,39.2949,39.3517,7694.0
2019-05-03 14:45:00,41.54,41.57,41.53,41.55,11967.0,39.3517,39.3801,39.3423,39.3612,11967.0
2019-05-03 14:50:00,41.55,41.55,41.52,41.53,12512.0,39.3612,39.3612,39.3328,39.3423,12512.0
2019-05-03 14:55:00,41.54,41.54,41.5,41.5,8190.0,39.3517,39.3517,39.3138,39.3138,8190.0
2019-05-03 15:00:00,41.5,41.5,41.47,41.49,6788.0,39.3138,39.3138,39.2854,39.3044,6788.0
2019-05-03 15:05:00,41.5,41.52,41.49,41.52,5999.0,39.3138,39.3328,39.3044,39.3328,5999.0
2019-05-03 15:10:00,41.52,41.52,41.49,41.52,8215.0,39.3328,39.3328,39.3044,39.3328,8215.0
2019-05-03 15:15:00,41.52,41.53,41.49,41.5,7537.0,39.3328,39.3423,39.3044,39.3138,7537.0
2019-05-03 15:20:00,41.5,41.53,41.5,41.52,14570.0,39.3138,39.3423,39.3138,39.3328,14570.0
2019-05-03 15:25:00,41.52,41.52,41.5,41.52,16460.0,39.3328,39.3328,39.3138,39.3328,16460.0
2019-05-03 15:30:00,41.51,41.52,41.49,41.51,17476.0,39.3233,39.3328,39.3044,39.3233,17476.0
2019-05-03 15:35:00,41.5,41.52,41.49,41.5,37857.0,39.3138,39.3328,39.3044,39.3138,37857.0
2019-05-03 15:40:00,41.51,41.52,41.49,41.5,44656.0,39.3233,39.3328,39.3044,39.3138,44656.0
2019-05-03 15:45:00,41.5,41.54,41.49,41.53,37613.0,39.3138,39.3517,39.3044,39.3423,37613.0
2019-05-03 15:50:00,41.54,41.58,41.53,41.57,60449.0,39.3517,39.3896,39.3423,39.3801,60449.0
2019-05-03 15:55:00,41.57,41.58,41.53,41.53,179432.0,39.3801,39.3896,39.3423,39.3423,179432.0
2019-05-06 09:30:00,40.92,41.05,40.77,41.01,28056.0,38.7644,38.8875,38.6223,38.8496,28056.0
2019-05-06 09:35:00,41.01,41.01,40.88,40.92,20146.0,38.8496,38.8496,38.7265,38.7644,20146.0
2019-05-06 09:40:00,40.92,41.01,40.89,40.98,30882.0,38.7644,38.8496,38.736,38.8212,30882.0
2019-05-06 09:45:00,40.97,40.98,40.81,40.81,24552.0,38.8118,38.8212,38.6602,38.6602,24552.0
2019-05-06 09:50:00,40.81,40.9,40.76,40.9,36376.0,38.6602,38.7454,38.6128,38.7454,36376.0
2019-05-06 09:55:00,40.9,41.02,40.89,41.0,66504.0,38.7454,38.8591,38.736,38.8402,66504.0
2019-05-06 10:00:00,41.02,41.08,40.99,41.05,13542.0,38.8591,38.916,38.8307,38.8875,13542.0
2019-05-06 10:05:00,41.05,41.13,41.05,41.12,13086.0,38.8875,38.9633,38.8875,38.9539,13086.0
2019-05-06 10:10:00,41.11,41.13,41.08,41.09,12292.0,38.9444,38.9633,38.916,38.9254,12292.0
2019-05-06 10:15:00,41.1,41.13,41.07,41.11,13218.0,38.9349,38.9633,38.9065,38.9444,13218.0
2019-05-06 10:20:00,41.11,41.11,41.03,41.03,7804.0,38.9444,38.9444,38.8686,38.8686,7804.0
2019-05-06 10:25:00,41.05,41.06,40.96,40.98,42437.0,38.8875,38.897,38.8023,38.8212,42437.0
2019-05-06 10:30:00,40.98,41.01,40.93,40.94,13696.0,38.8212,38.8496,38.7739,38.7833,13696.0
2019-05-06 10:35:00,40.95,41.03,40.95,41.02,20294.0,38.7928,38.8686,38.7928,38.8591,20294.0
2019-05-06 10:40:00,41.03,41.04,40.94,40.95,47285.0,38.8686,38.8781,38.7833,38.7928,47285.0
2019-05-06 10:45:00,40.95,41.02,40.95,41.02,10865.0,38.7928,38.8591,38.7928,38.8591,10865.0
2019-05-06 10:50:00,41.02,41.1,41.01,41.09,22143.0,38.8591,38.9349,38.8496,38.9254,22143.0
2019-05-06 10:55:00,41.08,41.08,41.05,41.07,12862.0,38.916,38.916,38.8875,38.9065,12862.0
2019-05-06 11:00:00,41.08,41.11,41.05,41.08,13278.0,38.916,38.9444,38.8875,38.916,13278.0
2019-05-06 11:05:00,41.09,41.11,41.08,41.11,3013.0,38.9254,38.9444,38.916,38.9444,3013.0
2019-05-06 11:10:00,41.12,41.14,41.09,41.13,8742.0,38.9539,38.9728,38.9254,38.9633,8742.0
2019-05-06 11:15:00,41.14,41.17,41.12,41.17,7390.0,38.9728,39.0012,38.9539,39.0012,7390.0
2019-05-06 11:20:00,41.19,41.2,41.18,41.19,8274.0,39.0202,39.0296,39.0107,39.0202,8274.0
2019-05-06 11:25:00,41.19,41.21,41.16,41.17,7447.0,39.0202,39.0391,38.9917,39.0012,7447.0
2019-05-06 11:30:00,41.18,41.18,41.07,41.08,13249.0,39.0107,39.0107,38.9065,38.916,13249.0
2019-05-06 11:35:00,41.08,41.14,41.08,41.14,6099.0,38.916,38.9728,38.916,38.9728,6099.0
2019-05-06 11:40:00,41.14,41.18,41.12,41.18,13785.0,38.9728,39.0107,38.9539,39.0107,13785.0
2019-05-06 11:45:00,41.17,41.2,41.13,41.13,15801.0,39.0012,39.0296,38.9633,38.9633,15801.0
2019-05-06 11:50:00,41.13,41.13,41.07,41.08,20540.0,38.9633,38.9633,38.9065,38.916,20540.0
2019-05-06 11:55:00,41.08,41.11,41.06,41.07,10047.0,38.916,38.9444,38.897,38.9065,10047.0
2019-05-06 12:00:00,41.07,41.1,41.03,41.04,12341.0,38.9065,38.9349,38.8686,38.8781,12341.0
2019-05-06 12:05:00,41.04,41.09,41.04,41.09,3954.0,38.8781,38.9254,38.8781,38.9254,3954.0
2019-05-06 12:10:00,41.08,41.08,41.06,41.08,4971.0,38.916,38.916,38.897,38.916,4971.0
2019-05-06 12:15:00,41.09,41.09,41.04,41.07,20039.0,38.9254,38.9254,38.8781,38.9065,20039.0
2019-05-06 12:20:00,41.07,41.11,41.07,41.1,6677.0,38.9065,38.9444,38.9065,38.9349,6677.0
2019-05-06 12:25:00,41.1,41.11,41.08,41.08,8578.0,38.9349,38.9444,38.916,38.916,8578.0
2019-05-06 12:30:00,41.08,41.1,41.08,41.08,10226.0,38.916,38.9349,38.916,38.916,10226.0
2019-05-06 12:35:00,41.08,41.12,41.08,41.12,5992.0,38.916,38.9539,38.916,38.9539,5992.0
2019-05-06 12:40:00,41.1,41.1,41.07,41.08,13717.0,38.9349,38.9349,38.9065,38.916,13717.0
2019-05-06 12:45:00,41.08,41.1,41.07,41.09,6339.0,38.916,38.9349,38.9065,38.9254,6339.0
2019-05-06 12:50:00,41.08,41.11,41.08,41.11,24312.0,38.916,38.9444,38.916,38.9444,24312.0
2019-05-06 12:55:00,41.11,41.12,41.08,41.09,15667.0,38.9444,38.9539,38.916,38.9254,15667.0
2019-05-06 13:00:00,41.08,41.09,41.03,41.04,18743.0,38.916,38.9254,38.8686,38.8781,18743.0
2019-05-06 13:05:00,41.04,41.08,41.04,41.06,18179.0,38.8781,38.916,38.8781,38.897,18179.0
2019-05-06 13:10:00,41.07,41.08,41.06,41.07,5127.0,38.9065,38.916,38.897,38.9065,5127.0
2019-05-06 13:15:00,41.08,41.11,41.08,41.09,33699.0,38.916,38.9444,38.916,38.9254,33699.0
2019-05-06 13:20:00,41.1,41.11,41.09,41.11,21110.0,38.9349,38.9444,38.9254,38.9444,21110.0
2019-05-06 13:25:00,41.1,41.12,41.09,41.12,10572.0,38.9349,38.9539,38.9254,38.9539,10572.0
2019-05-06 13:30:00,41.12,41.12,41.09,41.1,7512.0,38.9539,38.9539,38.9254,38.9349,7512.0
2019-05-06 13:35:00,41.1,41.13,41.1,41.12,4142.0,38.9349,38.9633,38.9349,38.9539,4142.0
2019-05-06 13:40:00,41.13,41.14,41.11,41.13,5707.0,38.9633,38.9728,38.9444,38.9633,5707.0
2019-05-06 13:45:00,41.12,41.12,41.1,41.11,4789.0,38.9539,38.9539,38.9349,38.9444,4789.0
2019-05-06 13:50:00,41.1,41.11,41.1,41.1,18374.0,38.9349,38.9444,38.9349,38.9349,18374.0
2019-05-06 13:55:00,41.09,41.1,41.08,41.1,5513.0,38.9254,38.9349,38.916,38.9349,5513.0
2019-05-06 14:00:00,41.11,41.11,41.08,41.1,17173.0,38.9444,38.9444,38.916,38.9349,17173.0
2019-05-06 14:05:00,41.09,41.1,41.07,41.1,7870.0,38.9254,38.9349,38.9065,38.9349,7870.0
2019-05-06 14:10:00,41.09,41.11,41.08,41.11,12339.0,38.9254,38.9444,38.916,38.9444,12339.0
2019-05-06 14:15:00,41.1,41.13,41.09,41.12,7155.0,38.9349,38.9633,38.9254,38.9539,7155.0
2019-05-06 14:20:00,41.12,41.12,41.07,41.07,17156.0,38.9539,38.9539,38.9065,38.9065,17156.0
2019-05-06 14:25:00,41.07,41.13,41.07,41.12,12226.0,38.9065,38.9633,38.9065,38.9539,12226.0
2019-05-06 14:30:00,41.12,41.14,41.12,41.14,14410.0,38.9539,38.9728,38.9539,38.9728,14410.0
2019-05-06 14:35:00,41.14,41.16,41.14,41.14,6442.0,38.9728,38.9917,38.9728,38.9728,6442.0
2019-05-06 14:40:00,41.13,41.14,41.12,41.13,10782.0,38.9633,38.9728,38.9539,38.9633,10782.0
2019-05-06 14:45:00,41.14,41.18,41.13,41.18,15595.0,38.9728,39.0107,38.9633,39.0107,15595.0
2019-05-06 14:50:00,41.18,41.22,41.18,41.21,7150.0,39.0107,39.0486,39.0107,39.0391,7150.0
2019-05-06 14:55:00,41.21,41.23,41.18,41.19,12696.0,39.0391,39.0581,39.0107,39.0202,12696.0
2019-05-06 15:00:00,41.18,41.21,41.18,41.2,15608.0,39.0107,39.0391,39.0107,39.0296,15608.0
2019-05-06 15:05:00,41.2,41.23,41.19,41.22,8102.0,39.0296,39.0581,39.0202,39.0486,8102.0
2019-05-06 15:10:00,41.23,41.24,41.2,41.21,27617.0,39.0581,39.0675,39.0296,39.0391,27617.0
2019-05-06 15:15:00,41.2,41.25,41.2,41.22,23718.0,39.0296,39.077,39.0296,39.0486,23718.0
2019-05-06 15:20:00,41.22,41.25,41.21,41.25,8212.0,39.0486,39.077,39.0391,39.077,8212.0
2019-05-06 15:25:00,41.25,41.29,41.25,41.27,17403.0,39.077,39.1149,39.077,39.096,17403.0
2019-05-06 15:30:00,41.27,41.28,41.25,41.27,31154.0,39.096,39.1054,39.077,39.096,31154.0
2019-05-06 15:35:00,41.27,41.28,41.24,41.25,38844.0,39.096,39.1054,39.0675,39.077,38844.0
2019-05-06 15:40:00,41.25,41.26,41.22,41.23,41826.0,39.077,39.0865,39.0486,39.0581,41826.0
2019-05-06 15:45:00,41.22,41.23,41.19,41.22,107679.0,39.0486,39.0581,39.0202,39.0486,107679.0
2019-05-06 15:50:00,41.23,41.24,41.22,41.23,350195.0,39.0581,39.0675,39.0486,39.0581,350195.0
2019-05-06 15:55:00,41.23,41.24,41.17,41.22,296597.0,39.0581,39.0675,39.0012,39.0486,296597.0
2019-05-07 09:30:00,41.03,41.03,40.8,40.96,26223.0,38.8686,38.8686,38.6507,38.8023,26223.0
2019-05-07 09:35:00,40.97,41.05,40.97,41.0,26182.0,38.8118,38.8875,38.8118,38.8402,26182.0
2019-05-07 09:40:00,41.0,41.0,40.91,40.91,14983.0,38.8402,38.8402,38.7549,38.7549,14983.0
2019-05-07 09:45:00,40.92,40.96,40.83,40.83,17541.0,38.7644,38.8023,38.6791,38.6791,17541.0
2019-05-07 09:50:00,40.82,40.88,40.78,40.88,15310.0,38.6697,38.7265,38.6318,38.7265,15310.0
2019-05-07 09:55:00,40.87,40.91,40.85,40.87,13392.0,38.717,38.7549,38.6981,38.717,13392.0
2019-05-07 10:00:00,40.87,40.88,40.74,40.76,13918.0,38.717,38.7265,38.5939,38.6128,13918.0
2019-05-07 10:05:00,40.73,40.74,40.66,40.74,118550.0,38.5844,38.5939,38.5181,38.5939,118550.0
2019-05-07 10:10:00,40.74,40.77,40.72,40.73,50694.0,38.5939,38.6223,38.5749,38.5844,50694.0
2019-05-07 10:15:00,40.72,40.76,40.72,40.76,21805.0,38.5749,38.6128,38.5749,38.6128,21805.0
2019-05-07 10:20:00,40.74,40.79,40.73,40.78,10437.0,38.5939,38.6412,38.5844,38.6318,10437.0
2019-05-07 10:25:00,40.77,40.82,40.72,40.81,8368.0,38.6223,38.6697,38.5749,38.6602,8368.0
2019-05-07 10:30:00,40.83,40.84,40.78,40.8,16450.0,38.6791,38.6886,38.6318,38.6507,16450.0
2019-05-07 10:35:00,40.8,40.83,40.72,40.72,6792.0,38.6507,38.6791,38.5749,38.5749,6792.0
2019-05-07 10:40:00,40.72,40.74,40.69,40.71,54575.0,38.5749,38.5939,38.5465,38.5655,54575.0
2019-05-07 10:45:00,40.71,40.77,40.7,40.73,8705.0,38.5655,38.6223,38.556,38.5844,8705.0
2019-05-07 10:50:00,40.74,40.76,40.72,40.76,6726.0,38.5939,38.6128,38.5749,38.6128,6726.0
2019-05-07 10:55:00,40.74,40.79,40.73,40.76,21230.0,38.5939,38.6412,38.5844,38.6128,21230.0
2019-05-07 11:00:00,40.75,40.76,40.72,40.72,16796.0,38.6033,38.6128,38.5749,38.5749,16796.0
2019-05-07 11:05:00,40.72,40.77,40.72,40.77,25581.0,38.5749,38.6223,38.5749,38.6223,25581.0
2019-05-07 11:10:00,40.76,40.77,40.74,40.76,37218.0,38.6128,38.6223,38.5939,38.6128,37218.0
2019-05-07 11:15:00,40.74,40.75,40.66,40.67,55741.0,38.5939,38.6033,38.5181,38.5276,55741.0
2019-05-07 11:20:00,40.66,40.66,40.61,40.63,18721.0,38.5181,38.5181,38.4707,38.4897,18721.0
2019-05-07 11:25:00,40.61,40.68,40.58,40.65,50760.0,38.4707,38.537,38.4423,38.5086,50760.0
2019-05-07 11:30:00,40.66,40.71,40.66,40.68,110150.0,38.5181,38.5655,38.5181,38.537,110150.0
2019-05-07 11:35:00,40.68,40.68,40.56,40.6,22330.0,38.537,38.537,38.4234,38.4612,22330.0
2019-05-07 11:40:00,40.63,40.64,40.57,40.58,23813.0,38.4897,38.4991,38.4328,38.4423,23813.0
2019-05-07 11:45:00,40.56,40.64,40.56,40.62,13132.0,38.4234,38.4991,38.4234,38.4802,13132.0
2019-05-07 11:50:00,40.61,40.62,40.55,40.62,12480.0,38.4707,38.4802,38.4139,38.4802,12480.0
2019-05-07 11:55:00,40.62,40.63,40.56,40.6,13448.0,38.4802,38.4897,38.4234,38.4612,13448.0
2019-05-07 12:00:00,40.59,40.59,40.53,40.56,17558.0,38.4518,38.4518,38.3949,38.4234,17558.0
2019-05-07 12:05:00,40.57,40.61,40.57,40.59,7730.0,38.4328,38.4707,38.4328,38.4518,7730.0
2019-05-07 12:10:00,40.6,40.61,40.57,40.59,6882.0,38.4612,38.4707,38.4328,38.4518,6882.0
2019-05-07 12:15:00,40.58,40.63,40.58,40.62,9345.0,38.4423,38.4897,38.4423,38.4802,9345.0
2019-05-07 12:20:00,40.62,40.63,40.6,40.62,7837.0,38.4802,38.4897,38.4612,38.4802,7837.0
2019-05-07 12:25:00,40.63,40.68,40.63,40.66,7151.0,38.4897,38.537,38.4897,38.5181,7151.0
2019-05-07 12:30:00,40.66,40.68,40.65,40.65,5965.0,38.5181,38.537,38.5086,38.5086,5965.0
2019-05-07 12:35:00,40.65,40.67,40.64,40.65,3610.0,38.5086,38.5276,38.4991,38.5086,3610.0
2019-05-07 12:40:00,40.64,40.64,40.6,40.61,10689.0,38.4991,38.4991,38.4612,38.4707,10689.0
2019-05-07 12:45:00,40.61,40.67,40.61,40.67,8516.0,38.4707,38.5276,38.4707,38.5276,8516.0
2019-05-07 12:50:00,40.69,40.73,40.69,40.7,6656.0,38.5465,38.5844,38.5465,38.556,6656.0
2019-05-07 12:55:00,40.7,40.7,40.65,40.65,3170.0,38.556,38.556,38.5086,38.5086,3170.0
2019-05-07 13:00:00,40.64,40.64,40.6,40.6,5800.0,38.4991,38.4991,38.4612,38.4612,5800.0
2019-05-07 13:05:00,40.6,40.6,40.55,40.56,4501.0,38.4612,38.4612,38.4139,38.4234,4501.0
2019-05-07 13:10:00,40.56,40.57,40.53,40.56,9348.0,38.4234,38.4328,38.3949,38.4234,9348.0
2019-05-07 13:15:00,40.56,40.56,40.48,40.49,23462.0,38.4234,38.4234,38.3476,38.357,23462.0
2019-05-07 13:20:00,40.49,40.49,40.45,40.46,11967.0,38.357,38.357,38.3191,38.3286,11967.0
2019-05-07 13:25:00,40.45,40.46,40.41,40.42,13476.0,38.3191,38.3286,38.2813,38.2907,13476.0
2019-05-07 13:30:00,40.41,40.43,40.36,40.43,36665.0,38.2813,38.3002,38.2339,38.3002,36665.0
2019-05-07 13:35:00,40.42,40.45,40.39,40.42,273408.0,38.2907,38.3191,38.2623,38.2907,273408.0
2019-05-07 13:40:00,40.43,40.44,40.39,40.4,19007.0,38.3002,38.3097,38.2623,38.2718,19007.0
2019-05-07 13:45:00,40.4,40.49,40.4,40.49,14789.0,38.2718,38.357,38.2718,38.357,14789.0
2019-05-07 13:50:00,40.49,40.57,40.49,40.57,17661.0,38.357,38.4328,38.357,38.4328,17661.0
2019-05-07 13:55:00,40.57,40.6,40.55,40.55,5999.0,38.4328,38.4612,38.4139,38.4139,5999.0
2019-05-07 14:00:00,40.55,40.58,40.51,40.52,24690.0,38.4139,38.4423,38.376,38.3855,24690.0
2019-05-07 14:05:00,40.52,40.59,40.51,40.55,8335.0,38.3855,38.4518,38.376,38.4139,8335.0
2019-05-07 14:10:00,40.54,40.54,40.47,40.49,5889.0,38.4044,38.4044,38.3381,38.357,5889.0
2019-05-07 14:15:00,40.5,40.53,40.49,40.52,5614.0,38.3665,38.3949,38.357,38.3855,5614.0
2019-05-07 14:20:00,40.51,40.54,40.46,40.46,16361.0,38.376,38.4044,38.3286,38.3286,16361.0
2019-05-07 14:25:00,40.46,40.47,40.39,40.41,35902.0,38.3286,38.3381,38.2623,38.2813,35902.0
2019-05-07 14:30:00,40.41,40.43,40.37,40.39,50220.0,38.2813,38.3002,38.2434,38.2623,50220.0
2019-05-07 14:35:00,40.37,40.37,40.33,40.33,38822.0,38.2434,38.2434,38.2055,38.2055,38822.0
2019-05-07 14:40:00,40.34,40.37,40.32,40.32,23860.0,38.2149,38.2434,38.196,38.196,23860.0
2019-05-07 14:45:00,40.32,40.33,40.29,40.3,23126.0,38.196,38.2055,38.1676,38.1771,23126.0
2019-05-07 14:50:00,40.31,40.42,40.3,40.41,24812.0,38.1865,38.2907,38.1771,38.2813,24812.0
2019-05-07 14:55:00,40.41,40.42,40.38,40.39,13583.0,38.2813,38.2907,38.2528,38.2623,13583.0
2019-05-07 15:00:00,40.38,40.38,40.31,40.32,11863.0,38.2528,38.2528,38.1865,38.196,11863.0
2019-05-07 15:05:00,40.33,40.36,40.27,40.36,25373.0,38.2055,38.2339,38.1486,38.2339,25373.0
2019-05-07 15:10:00,40.34,40.41,40.34,40.36,5327.0,38.2149,38.2813,38.2149,38.2339,5327.0
2019-05-07 15:15:00,40.37,40.39,40.34,40.35,30746.0,38.2434,38.2623,38.2149,38.2244,30746.0
2019-05-07 15:20:00,40.36,40.38,40.29,40.3,42606.0,38.2339,38.2528,38.1676,38.1771,42606.0
2019-05-07 15:25:00,40.3,40.32,40.26,40.27,25959.0,38.1771,38.196,38.1392,38.1486,25959.0
2019-05-07 15:30:00,40.27,40.29,40.19,40.22,49089.0,38.1486,38.1676,38.0728,38.1013,49089.0
2019-05-07 15:35:00,40.22,40.22,40.16,40.2,62833.0,38.1013,38.1013,38.0444,38.0823,62833.0
2019-05-07 15:40:00,40.2,40.35,40.19,40.35,56460.0,38.0823,38.2244,38.0728,38.2244,56460.0
2019-05-07 15:45:00,40.36,40.41,40.34,40.41,165609.0,38.2339,38.2813,38.2149,38.2813,165609.0
2019-05-07 15:50:00,40.42,40.49,40.4,40.47,201277.0,38.2907,38.357,38.2718,38.3381,201277.0
2019-05-07 15:55:00,40.47,40.55,40.46,40.54,232818.0,38.3381,38.4139,38.3286,38.4044,232818.0
2019-05-08 09:30:00,40.54,40.54,40.36,40.45,43311.0,38.4044,38.4044,38.2339,38.3191,43311.0
2019-05-08 09:35:00,40.43,40.54,40.42,40.52,25878.0,38.3002,38.4044,38.2907,38.3855,25878.0
2019-05-08 09:40:00,40.52,40.61,40.51,40.56,30384.0,38.3855,38.4707,38.376,38.4234,30384.0
2019-05-08 09:45:00,40.56,40.63,40.53,40.6,63872.0,38.4234,38.4897,38.3949,38.4612,63872.0
2019-05-08 09:50:00,40.61,40.62,40.52,40.52,15856.0,38.4707,38.4802,38.3855,38.3855,15856.0
2019-05-08 09:55:00,40.53,40.54,40.46,40.47,18091.0,38.3949,38.4044,38.3286,38.3381,18091.0
2019-05-08 10:00:00,40.47,40.56,40.47,40.51,12800.0,38.3381,38.4234,38.3381,38.376,12800.0
2019-05-08 10:05:00,40.52,40.53,40.5,40.5,8497.0,38.3855,38.3949,38.3665,38.3665,8497.0
2019-05-08 10:10:00,40.46,40.54,40.43,40.49,138711.0,38.3286,38.4044,38.3002,38.357,138711.0
2019-05-08 10:15:00,40.5,40.52,40.46,40.5,23581.0,38.3665,38.3855,38.3286,38.3665,23581.0
2019-05-08 10:20:00,40.51,40.53,40.43,40.45,17554.0,38.376,38.3949,38.3002,38.3191,17554.0
2019-05-08 10:25:00,40.45,40.45,40.35,40.35,23296.0,38.3191,38.3191,38.2244,38.2244,23296.0
2019-05-08 10:30:00,40.36,40.39,40.29,40.33,10474.0,38.2339,38.2623,38.1676,38.2055,10474.0
2019-05-08 10:35:00,40.34,40.38,40.34,40.37,6908.0,38.2149,38.2528,38.2149,38.2434,6908.0
2019-05-08 10:40:00,40.38,40.44,40.38,40.44,10863.0,38.2528,38.3097,38.2528,38.3097,10863.0
2019-05-08 10:45:00,40.44,40.47,40.42,40.42,7354.0,38.3097,38.3381,38.2907,38.2907,7354.0
2019-05-08 10:50:00,40.39,40.42,40.38,40.4,8364.0,38.2623,38.2907,38.2528,38.2718,8364.0
2019-05-08 10:55:00,40.41,40.47,40.33,40.47,19418.0,38.2813,38.3381,38.2055,38.3381,19418.0
2019-05-08 11:00:00,40.47,40.57,40.45,40.53,39899.0,38.3381,38.4328,38.3191,38.3949,39899.0
2019-05-08 11:05:00,40.53,40.6,40.52,40.55,9102.0,38.3949,38.4612,38.3855,38.4139,9102.0
2019-05-08 11:10:00,40.55,40.64,40.55,40.62,68265.0,38.4139,38.4991,38.4139,38.4802,68265.0
2019-05-08 11:15:00,40.62,40.65,40.59,40.59,12222.0,38.4802,38.5086,38.4518,38.4518,12222.0
2019-05-08 11:20:00,40.59,40.6,40.53,40.56,13201.0,38.4518,38.4612,38.3949,38.4234,13201.0
2019-05-08 11:25:00,40.57,40.59,40.55,40.57,9910.0,38.4328,38.4518,38.4139,38.4328,9910.0
2019-05-08 11:30:00,40.57,40.62,40.49,40.51,32739.0,38.4328,38.4802,38.357,38.376,32739.0
2019-05-08 11:35:00,40.51,40.52,40.43,40.43,10270.0,38.376,38.3855,38.3002,38.3002,10270.0
2019-05-08 11:40:00,40.43,40.47,40.43,40.45,7721.0,38.3002,38.3381,38.3002,38.3191,7721.0
2019-05-08 11:45:00,40.44,40.55,40.44,40.55,7523.0,38.3097,38.4139,38.3097,38.4139,7523.0
2019-05-08 11:50:00,40.54,40.57,40.53,40.56,3270.0,38.4044,38.4328,38.3949,38.4234,3270.0
2019-05-08 11:55:00,40.58,40.6,40.55,40.55,12245.0,38.4423,38.4612,38.4139,38.4139,12245.0
2019-05-08 12:00:00,40.55,40.55,40.46,40.46,15513.0,38.4139,38.4139,38.3286,38.3286,15513.0
2019-05-08 12:05:00,40.47,40.48,40.43,40.43,7059.0,38.3381,38.3476,38.3002,38.3002,7059.0
2019-05-08 12:10:00,40.44,40.45,40.4,40.41,8705.0,38.3097,38.3191,38.2718,38.2813,8705.0
2019-05-08 12:15:00,40.4,40.43,40.4,40.43,5301.0,38.2718,38.3002,38.2718,38.3002,5301.0
2019-05-08 12:20:00,40.43,40.47,40.42,40.46,5200.0,38.3002,38.3381,38.2907,38.3286,5200.0
2019-05-08 12:25:00,40.44,40.47,40.43,40.47,5668.0,38.3097,38.3381,38.3002,38.3381,5668.0
2019-05-08 12:30:00,40.47,40.48,40.46,40.48,9171.0,38.3381,38.3476,38.3286,38.3476,9171.0
2019-05-08 12:35:00,40.48,40.5,40.47,40.48,4940.0,38.3476,38.3665,38.3381,38.3476,4940.0
2019-05-08 12:40:00,40.49,40.52,40.49,40.51,20640.0,38.357,38.3855,38.357,38.376,20640.0
2019-05-08 12:45:00,40.52,40.53,40.49,40.49,7711.0,38.3855,38.3949,38.357,38.357,7711.0
2019-05-08 12:50:00,40.49,40.52,40.49,40.51,5924.0,38.357,38.3855,38.357,38.376,5924.0
2019-05-08 12:55:00,40.52,40.53,40.52,40.53,1900.0,38.3855,38.3949,38.3855,38.3949,1900.0
2019-05-08 13:00:00,40.53,40.54,40.48,40.5,7871.0,38.3949,38.4044,38.3476,38.3665,7871.0
2019-05-08 13:05:00,40.51,40.53,40.49,40.49,3890.0,38.376,38.3949,38.357,38.357,3890.0
2019-05-08 13:10:00,40.48,40.49,40.46,40.46,8822.0,38.3476,38.357,38.3286,38.3286,8822.0
2019-05-08 13:15:00,40.46,40.46,40.44,40.46,8765.0,38.3286,38.3286,38.3097,38.3286,8765.0
2019-05-08 13:20:00,40.46,40.49,40.45,40.47,12636.0,38.3286,38.357,38.3191,38.3381,12636.0
2019-05-08 13:25:00,40.47,40.5,40.45,40.49,8500.0,38.3381,38.3665,38.3191,38.357,8500.0
2019-05-08 13:30:00,40.49,40.51,40.47,40.49,7800.0,38.357,38.376,38.3381,38.357,7800.0
2019-05-08 13:35:00,40.49,40.49,40.44,40.46,10078.0,38.357,38.357,38.3097,38.3286,10078.0
2019-05-08 13:40:00,40.46,40.47,40.44,40.45,4225.0,38.3286,38.3381,38.3097,38.3191,4225.0
2019-05-08 13:45:00,40.46,40.47,40.44,40.45,20771.0,38.3286,38.3381,38.3097,38.3191,20771.0
2019-05-08 13:50:00,40.45,40.46,40.43,40.44,7913.0,38.3191,38.3286,38.3002,38.3097,7913.0
2019-05-08 13:55:00,40.45,40.46,40.43,40.46,7544.0,38.3191,38.3286,38.3002,38.3286,7544.0
2019-05-08 14:00:00,40.47,40.47,40.44,40.44,7500.0,38.3381,38.3381,38.3097,38.3097,7500.0
2019-05-08 14:05:00,40.43,40.43,40.4,40.42,15443.0,38.3002,38.3002,38.2718,38.2907,15443.0
2019-05-08 14:10:00,40.43,40.43,40.36,40.37,8116.0,38.3002,38.3002,38.2339,38.2434,8116.0
2019-05-08 14:15:00,40.37,40.42,40.37,40.4,11911.0,38.2434,38.2907,38.2434,38.2718,11911.0
2019-05-08 14:20:00,40.41,40.44,40.4,40.44,32834.0,38.2813,38.3097,38.2718,38.3097,32834.0
2019-05-08 14:25:00,40.45,40.47,40.44,40.46,19107.0,38.3191,38.3381,38.3097,38.3286,19107.0
2019-05-08 14:30:00,40.46,40.48,40.45,40.46,20889.0,38.3286,38.3476,38.3191,38.3286,20889.0
2019-05-08 14:35:00,40.45,40.45,40.44,40.44,16959.0,38.3191,38.3191,38.3097,38.3097,16959.0
2019-05-08 14:40:00,40.45,40.47,40.45,40.47,20014.0,38.3191,38.3381,38.3191,38.3381,20014.0
2019-05-08 14:45:00,40.47,40.47,40.45,40.46,47546.0,38.3381,38.3381,38.3191,38.3286,47546.0
2019-05-08 14:50:00,40.46,40.46,40.45,40.45,10110.0,38.3286,38.3286,38.3191,38.3191,10110.0
2019-05-08 14:55:00,40.44,40.45,40.43,40.45,7096.0,38.3097,38.3191,38.3002,38.3191,7096.0
2019-05-08 15:00:00,40.45,40.48,40.45,40.46,34173.0,38.3191,38.3476,38.3191,38.3286,34173.0
2019-05-08 15:05:00,40.45,40.46,40.43,40.45,40564.0,38.3191,38.3286,38.3002,38.3191,40564.0
2019-05-08 15:10:00,40.45,40.46,40.44,40.45,12812.0,38.3191,38.3286,38.3097,38.3191,12812.0
2019-05-08 15:15:00,40.45,40.46,40.42,40.46,31462.0,38.3191,38.3286,38.2907,38.3286,31462.0
2019-05-08 15:20:00,40.46,40.47,40.45,40.46,42450.0,38.3286,38.3381,38.3191,38.3286,42450.0
2019-05-08 15:25:00,40.46,40.48,40.45,40.48,41960.0,38.3286,38.3476,38.3191,38.3476,41960.0
2019-05-08 15:30:00,40.48,40.51,40.45,40.45,57413.0,38.3476,38.376,38.3191,38.3191,57413.0
2019-05-08 15:35:00,40.45,40.47,40.44,40.44,88664.0,38.3191,38.3381,38.3097,38.3097,88664.0
2019-05-08 15:40:00,40.43,40.43,40.37,40.37,38501.0,38.3002,38.3002,38.2434,38.2434,38501.0
2019-05-08 15:45:00,40.37,40.38,40.3,40.32,84105.0,38.2434,38.2528,38.1771,38.196,84105.0
2019-05-08 15:50:00,40.31,40.31,40.25,40.25,115556.0,38.1865,38.1865,38.1297,38.1297,115556.0
2019-05-08 15:55:00,40.25,40.25,40.19,40.21,243843.0,38.1297,38.1297,38.0728,38.0918,243843.0
2019-05-09 09:30:00,39.94,40.04,39.75,39.99,25289.0,37.836,37.9307,37.656,37.8834,25289.0
2019-05-09 09:35:00,39.97,39.99,39.87,39.92,29302.0,37.8644,37.8834,37.7697,37.8171,29302.0
2019-05-09 09:40:00,39.91,39.92,39.8,39.87,30550.0,37.8076,37.8171,37.7034,37.7697,30550.0
2019-05-09 09:45:00,39.87,39.92,39.87,39.89,29245.0,37.7697,37.8171,37.7697,37.7886,29245.0
2019-05-09 09:50:00,39.88,39.88,39.75,39.78,12262.0,37.7792,37.7792,37.656,37.6844,12262.0
2019-05-09 09:55:00,39.78,39.87,39.77,39.86,22715.0,37.6844,37.7697,37.675,37.7602,22715.0
2019-05-09 10:00:00,39.86,39.86,39.79,39.81,10935.0,37.7602,37.7602,37.6939,37.7129,10935.0
2019-05-09 10:05:00,39.8,39.84,39.76,39.8,12500.0,37.7034,37.7413,37.6655,37.7034,12500.0
2019-05-09 10:10:00,39.8,39.87,39.8,39.85,17441.0,37.7034,37.7697,37.7034,37.7508,17441.0
2019-05-09 10:15:00,39.85,39.88,39.84,39.84,20021.0,37.7508,37.7792,37.7413,37.7413,20021.0
2019-05-09 10:20:00,39.84,39.84,39.78,39.78,9748.0,37.7413,37.7413,37.6844,37.6844,9748.0
2019-05-09 10:25:00,39.79,39.82,39.74,39.79,12711.0,37.6939,37.7223,37.6466,37.6939,12711.0
2019-05-09 10:30:00,39.78,39.8,39.73,39.77,32907.0,37.6844,37.7034,37.6371,37.675,32907.0
2019-05-09 10:35:00,39.77,39.78,39.71,39.73,17107.0,37.675,37.6844,37.6181,37.6371,17107.0
2019-05-09 10:40:00,39.72,39.82,39.7,39.79,23651.0,37.6276,37.7223,37.6087,37.6939,23651.0
2019-05-09 10:45:00,39.78,39.85,39.78,39.84,6682.0,37.6844,37.7508,37.6844,37.7413,6682.0
2019-05-09 10:50:00,39.84,39.86,39.82,39.82,6894.0,37.7413,37.7602,37.7223,37.7223,6894.0
2019-05-09 10:55:00,39.82,39.82,39.7,39.71,13050.0,37.7223,37.7223,37.6087,37.6181,13050.0
2019-05-09 11:00:00,39.7,39.78,39.69,39.77,11515.0,37.6087,37.6844,37.5992,37.675,11515.0
2019-05-09 11:05:00,39.75,39.75,39.71,39.74,30225.0,37.656,37.656,37.6181,37.6466,30225.0
2019-05-09 11:10:00,39.75,39.83,39.73,39.83,24593.0,37.656,37.7318,37.6371,37.7318,24593.0
2019-05-09 11:15:00,39.82,39.84,39.79,39.79,6638.0,37.7223,37.7413,37.6939,37.6939,6638.0
2019-05-09 11:20:00,39.79,39.81,39.74,39.74,12974.0,37.6939,37.7129,37.6466,37.6466,12974.0
2019-05-09 11:25:00,39.76,39.78,39.66,39.71,37848.0,37.6655,37.6844,37.5708,37.6181,37848.0
2019-05-09 11:30:00,39.72,39.77,39.72,39.76,22859.0,37.6276,37.675,37.6276,37.6655,22859.0
2019-05-09 11:35:00,39.76,39.79,39.76,39.76,12729.0,37.6655,37.6939,37.6655,37.6655,12729.0
2019-05-09 11:40:00,39.77,39.81,39.74,39.81,5988.0,37.675,37.7129,37.6466,37.7129,5988.0
2019-05-09 11:45:00,39.81,39.86,39.8,39.86,14306.0,37.7129,37.7602,37.7034,37.7602,14306.0
2019-05-09 11:50:00,39.86,39.9,39.81,39.9,63445.0,37.7602,37.7981,37.7129,37.7981,63445.0
2019-05-09 11:55:00,39.89,39.93,39.89,39.93,17455.0,37.7886,37.8265,37.7886,37.8265,17455.0
2019-05-09 12:00:00,39.93,39.93,39.88,39.91,10323.0,37.8265,37.8265,37.7792,37.8076,10323.0
2019-05-09 12:05:00,39.91,39.94,39.89,39.93,17894.0,37.8076,37.836,37.7886,37.8265,17894.0
2019-05-09 12:10:00,39.94,39.98,39.93,39.97,5850.0,37.836,37.8739,37.8265,37.8644,5850.0
2019-05-09 12:15:00,39.97,39.99,39.94,39.97,6685.0,37.8644,37.8834,37.836,37.8644,6685.0
2019-05-09 12:20:00,39.96,39.98,39.94,39.94,9038.0,37.855,37.8739,37.836,37.836,9038.0
2019-05-09 12:25:00,39.94,40.04,39.94,40.02,29914.0,37.836,37.9307,37.836,37.9118,29914.0
2019-05-09 12:30:00,40.03,40.13,40.03,40.12,20082.0,37.9213,38.016,37.9213,38.0065,20082.0
2019-05-09 12:35:00,40.13,40.2,40.13,40.17,12472.0,38.016,38.0823,38.016,38.0539,12472.0
2019-05-09 12:40:00,40.17,40.26,40.15,40.15,15198.0,38.0539,38.1392,38.035,38.035,15198.0
2019-05-09 12:45:00,40.17,40.21,40.14,40.21,11189.0,38.0539,38.0918,38.0255,38.0918,11189.0
2019-05-09 12:50:00,40.21,40.24,40.17,40.23,6961.0,38.0918,38.1202,38.0539,38.1107,6961.0
2019-05-09 12:55:00,40.22,40.26,40.21,40.23,11622.0,38.1013,38.1392,38.0918,38.1107,11622.0
2019-05-09 13:00:00,40.23,40.29,40.23,40.27,21409.0,38.1107,38.1676,38.1107,38.1486,21409.0
2019-05-09 13:05:00,40.26,40.26,40.2,40.2,10607.0,38.1392,38.1392,38.0823,38.0823,10607.0
2019-05-09 13:10:00,40.22,40.25,40.19,40.24,13336.0,38.1013,38.1297,38.0728,38.1202,13336.0
2019-05-09 13:15:00,40.25,40.25,40.14,40.17,9366.0,38.1297,38.1297,38.0255,38.0539,9366.0
2019-05-09 13:20:00,40.17,40.18,40.14,40.17,14631.0,38.0539,38.0634,38.0255,38.0539,14631.0
2019-05-09 13:25:00,40.18,40.2,40.17,40.19,6883.0,38.0634,38.0823,38.0539,38.0728,6883.0
2019-05-09 13:30:00,40.19,40.2,40.17,40.19,7635.0,38.0728,38.0823,38.0539,38.0728,7635.0
2019-05-09 13:35:00,40.18,40.22,40.17,40.22,7117.0,38.0634,38.1013,38.0539,38.1013,7117.0
2019-05-09 13:40:00,40.22,40.25,40.2,40.24,6891.0,38.1013,38.1297,38.0823,38.1202,6891.0
2019-05-09 13:45:00,40.25,40.36,40.25,40.36,16350.0,38.1297,38.2339,38.1297,38.2339,16350.0
2019-05-09 13:50:00,40.35,40.35,40.28,40.3,17928.0,38.2244,38.2244,38.1581,38.1771,17928.0
2019-05-09 13:55:00,40.3,40.3,40.27,40.29,14992.0,38.1771,38.1771,38.1486,38.1676,14992.0
2019-05-09 14:00:00,40.29,40.33,40.26,40.26,9369.0,38.1676,38.2055,38.1392,38.1392,9369.0
2019-05-09 14:05:00,40.26,40.28,40.22,40.26,10045.0,38.1392,38.1581,38.1013,38.1392,10045.0
2019-05-09 14:10:00,40.25,40.27,40.2,40.26,28828.0,38.1297,38.1486,38.0823,38.1392,28828.0
2019-05-09 14:15:00,40.27,40.32,40.26,40.3,7900.0,38.1486,38.196,38.1392,38.1771,7900.0
2019-05-09 14:20:00,40.3,40.34,40.27,40.28,10802.0,38.1771,38.2149,38.1486,38.1581,10802.0
2019-05-09 14:25:00,40.28,40.28,40.24,40.26,13581.0,38.1581,38.1581,38.1202,38.1392,13581.0
2019-05-09 14:30:00,40.27,40.31,40.27,40.27,7977.0,38.1486,38.1865,38.1486,38.1486,7977.0
2019-05-09 14:35:00,40.29,40.32,40.27,40.27,7822.0,38.1676,38.196,38.1486,38.1486,7822.0
2019-05-09 14:40:00,40.28,40.33,40.28,40.28,12845.0,38.1581,38.2055,38.1581,38.1581,12845.0
2019-05-09 14:45:00,40.27,40.27,40.22,40.23,7949.0,38.1486,38.1486,38.1013,38.1107,7949.0
2019-05-09 14:50:00,40.24,40.28,40.24,40.25,6443.0,38.1202,38.1581,38.1202,38.1297,6443.0
2019-05-09 14:55:00,40.25,40.26,40.15,40.16,10239.0,38.1297,38.1392,38.035,38.0444,10239.0
2019-05-09 15:00:00,40.16,40.18,40.1,40.15,15437.0,38.0444,38.0634,37.9876,38.035,15437.0
2019-05-09 15:05:00,40.15,40.17,40.09,40.1,8878.0,38.035,38.0539,37.9781,37.9876,8878.0
2019-05-09 15:10:00,40.09,40.16,40.09,40.15,18799.0,37.9781,38.0444,37.9781,38.035,18799.0
2019-05-09 15:15:00,40.16,40.19,40.12,40.18,12160.0,38.0444,38.0728,38.0065,38.0634,12160.0
2019-05-09 15:20:00,40.18,40.18,40.12,40.13,23556.0,38.0634,38.0634,38.0065,38.016,23556.0
2019-05-09 15:25:00,40.14,40.24,40.13,40.22,23588.0,38.0255,38.1202,38.016,38.1013,23588.0
2019-05-09 15:30:00,40.23,40.3,40.21,40.28,92251.0,38.1107,38.1771,38.0918,38.1581,92251.0
2019-05-09 15:35:00,40.29,40.32,40.26,40.32,91645.0,38.1676,38.196,38.1392,38.196,91645.0
2019-05-09 15:40:00,40.32,40.32,40.28,40.29,89601.0,38.196,38.196,38.1581,38.1676,89601.0
2019-05-09 15:45:00,40.29,40.33,40.25,40.26,135465.0,38.1676,38.2055,38.1297,38.1392,135465.0
2019-05-09 15:50:00,40.26,40.33,40.25,40.32,104309.0,38.1392,38.2055,38.1297,38.196,104309.0
2019-05-09 15:55:00,40.32,40.34,40.29,40.31,170825.0,38.196,38.2149,38.1676,38.1865,170825.0
2019-05-10 09:30:00,40.17,40.24,40.13,40.16,23293.0,38.0539,38.1202,38.016,38.0444,23293.0
2019-05-10 09:35:00,40.16,40.16,40.1,40.13,43209.0,38.0444,38.0444,37.9876,38.016,43209.0
2019-05-10 09:40:00,40.13,40.15,40.09,40.14,13953.0,38.016,38.035,37.9781,38.0255,13953.0
2019-05-10 09:45:00,40.14,40.23,40.14,40.18,8526.0,38.0255,38.1107,38.0255,38.0634,8526.0
2019-05-10 09:50:00,40.18,40.18,40.05,40.06,15846.0,38.0634,38.0634,37.9402,37.9497,15846.0
2019-05-10 09:55:00,40.06,40.11,40.06,40.07,26191.0,37.9497,37.9971,37.9497,37.9592,26191.0
2019-05-10 10:00:00,40.07,40.07,40.01,40.02,9260.0,37.9592,37.9592,37.9023,37.9118,9260.0
2019-05-10 10:05:00,40.0,40.06,40.0,40.05,13445.0,37.8929,37.9497,37.8929,37.9402,13445.0
2019-05-10 10:10:00,40.05,40.05,39.85,39.86,18676.0,37.9402,37.9402,37.7508,37.7602,18676.0
2019-05-10 10:15:00,39.85,39.87,39.82,39.87,10501.0,37.7508,37.7697,37.7223,37.7697,10501.0
2019-05-10 10:20:00,39.86,39.88,39.85,39.85,8952.0,37.7602,37.7792,37.7508,37.7508,8952.0
2019-05-10 10:25:00,39.85,39.9,39.84,39.86,7670.0,37.7508,37.7981,37.7413,37.7602,7670.0
2019-05-10 10:30:00,39.86,39.86,39.79,39.81,19848.0,37.7602,37.7602,37.6939,37.7129,19848.0
2019-05-10 10:35:00,39.8,39.82,39.76,39.78,8453.0,37.7034,37.7223,37.6655,37.6844,8453.0
2019-05-10 10:40:00,39.76,39.76,39.64,39.72,18778.0,37.6655,37.6655,37.5518,37.6276,18778.0
2019-05-10 10:45:00,39.72,39.78,39.72,39.74,8407.0,37.6276,37.6844,37.6276,37.6466,8407.0
2019-05-10 10:50:00,39.74,39.78,39.73,39.77,9509.0,37.6466,37.6844,37.6371,37.675,9509.0
2019-05-10 10:55:00,39.77,39.79,39.7,39.72,17850.0,37.675,37.6939,37.6087,37.6276,17850.0
2019-05-10 11:00:00,39.71,39.72,39.64,39.7,15824.0,37.6181,37.6276,37.5518,37.6087,15824.0
2019-05-10 11:05:00,39.7,39.76,39.69,39.75,15642.0,37.6087,37.6655,37.5992,37.656,15642.0
2019-05-10 11:10:00,39.76,39.79,39.74,39.75,6367.0,37.6655,37.6939,37.6466,37.656,6367.0
2019-05-10 11:15:00,39.75,39.8,39.71,39.8,12945.0,37.656,37.7034,37.6181,37.7034,12945.0
2019-05-10 11:20:00,39.79,39.82,39.77,39.79,14303.0,37.6939,37.7223,37.675,37.6939,14303.0
2019-05-10 11:25:00,39.8,39.81,39.73,39.73,9032.0,37.7034,37.7129,37.6371,37.6371,9032.0
2019-05-10 11:30:00,39.73,39.74,39.69,39.7,11016.0,37.6371,37.6466,37.5992,37.6087,11016.0
2019-05-10 11:35:00,39.69,39.83,39.68,39.78,10759.0,37.5992,37.7318,37.5897,37.6844,10759.0
2019-05-10 11:40:00,39.77,39.77,39.67,39.71,8700.0,37.675,37.675,37.5802,37.6181,8700.0
2019-05-10 11:45:00,39.7,39.72,39.69,39.7,9106.0,37.6087,37.6276,37.5992,37.6087,9106.0
2019-05-10 11:50:00,39.69,39.78,39.69,39.77,11455.0,37.5992,37.6844,37.5992,37.675,11455.0
2019-05-10 11:55:00,39.76,39.82,39.73,39.81,21724.0,37.6655,37.7223,37.6371,37.7129,21724.0
2019-05-10 12:00:00,39.8,39.88,39.8,39.85,13950.0,37.7034,37.7792,37.7034,37.7508,13950.0
2019-05-10 12:05:00,39.85,39.86,39.81,39.83,6200.0,37.7508,37.7602,37.7129,37.7318,6200.0
2019-05-10 12:10:00,39.83,39.93,39.83,39.91,8469.0,37.7318,37.8265,37.7318,37.8076,8469.0
2019-05-10 12:15:00,39.91,40.01,39.91,40.0,17019.0,37.8076,37.9023,37.8076,37.8929,17019.0
2019-05-10 12:20:00,39.99,40.01,39.98,39.99,26345.0,37.8834,37.9023,37.8739,37.8834,26345.0
2019-05-10 12:25:00,39.99,40.05,39.99,40.05,9399.0,37.8834,37.9402,37.8834,37.9402,9399.0
2019-05-10 12:30:00,40.05,40.14,40.05,40.12,18794.0,37.9402,38.0255,37.9402,38.0065,18794.0
2019-05-10 12:35:00,40.11,40.12,40.06,40.08,5431.0,37.9971,38.0065,37.9497,37.9686,5431.0
2019-05-10 12:40:00,40.08,40.12,40.07,40.11,12421.0,37.9686,38.0065,37.9592,37.9971,12421.0
2019-05-10 12:45:00,40.1,40.1,40.04,40.04,4437.0,37.9876,37.9876,37.9307,37.9307,4437.0
2019-05-10 12:50:00,40.04,40.13,40.04,40.12,6080.0,37.9307,38.016,37.9307,38.0065,6080.0
2019-05-10 12:55:00,40.12,40.13,40.09,40.09,8725.0,38.0065,38.016,37.9781,37.9781,8725.0
2019-05-10 13:00:00,40.1,40.15,40.07,40.14,7542.0,37.9876,38.035,37.9592,38.0255,7542.0
2019-05-10 13:05:00,40.13,40.13,40.08,40.1,6090.0,38.016,38.016,37.9686,37.9876,6090.0
2019-05-10 13:10:00,40.1,40.14,40.08,40.13,34533.0,37.9876,38.0255,37.9686,38.016,34533.0
2019-05-10 13:15:00,40.12,40.2,40.1,40.16,19424.0,38.0065,38.0823,37.9876,38.0444,19424.0
2019-05-10 13:20:00,40.19,40.23,40.16,40.17,27927.0,38.0728,38.1107,38.0444,38.0539,27927.0
2019-05-10 13:25:00,40.17,40.2,40.15,40.17,44658.0,38.0539,38.0823,38.035,38.0539,44658.0
2019-05-10 13:30:00,40.18,40.18,40.11,40.16,57643.0,38.0634,38.0634,37.9971,38.0444,57643.0
2019-05-10 13:35:00,40.17,40.18,40.13,40.15,43372.0,38.0539,38.0634,38.016,38.035,43372.0
2019-05-10 13:40:00,40.14,40.17,40.13,40.14,30448.0,38.0255,38.0539,38.016,38.0255,30448.0
2019-05-10 13:45:00,40.13,40.23,40.13,40.21,34111.0,38.016,38.1107,38.016,38.0918,34111.0
2019-05-10 13:50:00,40.22,40.24,40.21,40.22,9907.0,38.1013,38.1202,38.0918,38.1013,9907.0
2019-05-10 13:55:00,40.22,40.22,40.19,40.19,9077.0,38.1013,38.1013,38.0728,38.0728,9077.0
2019-05-10 14:00:00,40.19,40.23,40.18,40.23,9047.0,38.0728,38.1107,38.0634,38.1107,9047.0
2019-05-10 14:05:00,40.23,40.24,40.22,40.24,8982.0,38.1107,38.1202,38.1013,38.1202,8982.0
2019-05-10 14:10:00,40.23,40.24,40.19,40.2,8200.0,38.1107,38.1202,38.0728,38.0823,8200.0
2019-05-10 14:15:00,40.19,40.19,40.12,40.13,7331.0,38.0728,38.0728,38.0065,38.016,7331.0
2019-05-10 14:20:00,40.14,40.18,40.13,40.15,11119.0,38.0255,38.0634,38.016,38.035,11119.0
2019-05-10 14:25:00,40.15,40.18,40.12,40.18,7043.0,38.035,38.0634,38.0065,38.0634,7043.0
2019-05-10 14:30:00,40.18,40.2,40.16,40.18,26051.0,38.0634,38.0823,38.0444,38.0634,26051.0
2019-05-10 14:35:00,40.18,40.23,40.17,40.22,7563.0,38.0634,38.1107,38.0539,38.1013,7563.0
2019-05-10 14:40:00,40.23,40.24,40.2,40.21,6352.0,38.1107,38.1202,38.0823,38.0918,6352.0
2019-05-10 14:45:00,40.21,40.25,40.21,40.23,17926.0,38.0918,38.1297,38.0918,38.1107,17926.0
2019-05-10 14:50:00,40.24,40.3,40.24,40.27,10905.0,38.1202,38.1771,38.1202,38.1486,10905.0
2019-05-10 14:55:00,40.28,40.28,40.24,40.25,10148.0,38.1581,38.1581,38.1202,38.1297,10148.0
2019-05-10 15:00:00,40.24,40.33,40.24,40.33,15099.0,38.1202,38.2055,38.1202,38.2055,15099.0
2019-05-10 15:05:00,40.33,40.35,40.32,40.33,9664.0,38.2055,38.2244,38.196,38.2055,9664.0
2019-05-10 15:10:00,40.33,40.36,40.32,40.36,6633.0,38.2055,38.2339,38.196,38.2339,6633.0
2019-05-10 15:15:00,40.36,40.45,40.35,40.44,30370.0,38.2339,38.3191,38.2244,38.3097,30370.0
2019-05-10 15:20:00,40.43,40.48,40.42,40.47,60285.0,38.3002,38.3476,38.2907,38.3381,60285.0
2019-05-10 15:25:00,40.47,40.55,40.47,40.52,48932.0,38.3381,38.4139,38.3381,38.3855,48932.0
2019-05-10 15:30:00,40.51,40.52,40.4,40.41,56181.0,38.376,38.3855,38.2718,38.2813,56181.0
2019-05-10 15:35:00,40.4,40.4,40.33,40.33,37573.0,38.2718,38.2718,38.2055,38.2055,37573.0
2019-05-10 15:40:00,40.34,40.34,40.29,40.32,63750.0,38.2149,38.2149,38.1676,38.196,63750.0
2019-05-10 15:45:00,40.32,40.37,40.27,40.28,64762.0,38.196,38.2434,38.1486,38.1581,64762.0
2019-05-10 15:50:00,40.29,40.32,40.27,40.3,119996.0,38.1676,38.196,38.1486,38.1771,119996.0
2019-05-10 15:55:00,40.3,40.43,40.29,40.41,190708.0,38.1771,38.3002,38.1676,38.2813,190708.0
2019-05-13 09:30:00,39.76,39.82,39.64,39.73,79165.0,37.6655,37.7223,37.5518,37.6371,79165.0
2019-05-13 09:35:00,39.72,39.75,39.59,39.73,104512.0,37.6276,37.656,37.5045,37.6371,104512.0
2019-05-13 09:40:00,39.73,39.77,39.64,39.69,72073.0,37.6371,37.675,37.5518,37.5992,72073.0
2019-05-13 09:45:00,39.68,39.7,39.62,39.62,20797.0,37.5897,37.6087,37.5329,37.5329,20797.0
2019-05-13 09:50:00,39.58,39.58,39.41,39.45,29514.0,37.495,37.495,37.3339,37.3718,29514.0
2019-05-13 09:55:00,39.46,39.5,39.43,39.43,13813.0,37.3813,37.4192,37.3529,37.3529,13813.0
2019-05-13 10:00:00,39.44,39.44,39.33,39.35,81159.0,37.3624,37.3624,37.2581,37.2771,81159.0
2019-05-13 10:05:00,39.34,39.41,39.31,39.39,16829.0,37.2676,37.3339,37.2392,37.315,16829.0
2019-05-13 10:10:00,39.4,39.45,39.39,39.45,17335.0,37.3245,37.3718,37.315,37.3718,17335.0
2019-05-13 10:15:00,39.44,39.51,39.39,39.48,8043.0,37.3624,37.4287,37.315,37.4002,8043.0
2019-05-13 10:20:00,39.47,39.47,39.41,39.47,21371.0,37.3908,37.3908,37.3339,37.3908,21371.0
2019-05-13 10:25:00,39.46,39.56,39.43,39.54,90757.0,37.3813,37.476,37.3529,37.4571,90757.0
2019-05-13 10:30:00,39.54,39.6,39.49,39.56,20339.0,37.4571,37.5139,37.4097,37.476,20339.0
2019-05-13 10:35:00,39.57,39.64,39.56,39.59,12614.0,37.4855,37.5518,37.476,37.5045,12614.0
2019-05-13 10:40:00,39.61,39.67,39.61,39.64,7800.0,37.5234,37.5802,37.5234,37.5518,7800.0
2019-05-13 10:45:00,39.63,39.66,39.51,39.52,21579.0,37.5423,37.5708,37.4287,37.4381,21579.0
2019-05-13 10:50:00,39.52,39.52,39.47,39.49,17665.0,37.4381,37.4381,37.3908,37.4097,17665.0
2019-05-13 10:55:00,39.49,39.53,39.46,39.52,10729.0,37.4097,37.4476,37.3813,37.4381,10729.0
2019-05-13 11:00:00,39.54,39.56,39.43,39.44,22438.0,37.4571,37.476,37.3529,37.3624,22438.0
2019-05-13 11:05:00,39.45,39.55,39.45,39.5,5415.0,37.3718,37.4666,37.3718,37.4192,5415.0
2019-05-13 11:10:00,39.49,39.59,39.47,39.57,7205.0,37.4097,37.5045,37.3908,37.4855,7205.0
2019-05-13 11:15:00,39.56,39.56,39.44,39.47,14237.0,37.476,37.476,37.3624,37.3908,14237.0
2019-05-13 11:20:00,39.47,39.54,39.46,39.54,13992.0,37.3908,37.4571,37.3813,37.4571,13992.0
2019-05-13 11:25:00,39.54,39.56,39.49,39.5,5134.0,37.4571,37.476,37.4097,37.4192,5134.0
2019-05-13 11:30:00,39.51,39.55,39.47,39.5,18585.0,37.4287,37.4666,37.3908,37.4192,18585.0
2019-05-13 11:35:00,39.51,39.51,39.48,39.5,9827.0,37.4287,37.4287,37.4002,37.4192,9827.0
2019-05-13 11:40:00,39.49,39.53,39.46,39.46,8150.0,37.4097,37.4476,37.3813,37.3813,8150.0
2019-05-13 11:45:00,39.48,39.51,39.43,39.45,12824.0,37.4002,37.4287,37.3529,37.3718,12824.0
2019-05-13 11:50:00,39.43,39.45,39.4,39.45,10846.0,37.3529,37.3718,37.3245,37.3718,10846.0
2019-05-13 11:55:00,39.44,39.53,39.44,39.53,12262.0,37.3624,37.4476,37.3624,37.4476,12262.0
2019-05-13 12:00:00,39.53,39.53,39.42,39.44,7644.0,37.4476,37.4476,37.3434,37.3624,7644.0
2019-05-13 12:05:00,39.44,39.46,39.4,39.42,5994.0,37.3624,37.3813,37.3245,37.3434,5994.0
2019-05-13 12:10:00,39.42,39.46,39.42,39.44,10262.0,37.3434,37.3813,37.3434,37.3624,10262.0
2019-05-13 12:15:00,39.44,39.47,39.39,39.47,8433.0,37.3624,37.3908,37.315,37.3908,8433.0
2019-05-13 12:20:00,39.46,39.51,39.44,39.44,13957.0,37.3813,37.4287,37.3624,37.3624,13957.0
2019-05-13 12:25:00,39.43,39.44,39.38,39.4,10242.0,37.3529,37.3624,37.3055,37.3245,10242.0
2019-05-13 12:30:00,39.41,39.42,39.38,39.39,12532.0,37.3339,37.3434,37.3055,37.315,12532.0
2019-05-13 12:35:00,39.39,39.46,39.38,39.43,6632.0,37.315,37.3813,37.3055,37.3529,6632.0
2019-05-13 12:40:00,39.42,39.42,39.38,39.39,7900.0,37.3434,37.3434,37.3055,37.315,7900.0
2019-05-13 12:45:00,39.4,39.48,39.4,39.44,8089.0,37.3245,37.4002,37.3245,37.3624,8089.0
2019-05-13 12:50:00,39.45,39.45,39.35,39.35,5849.0,37.3718,37.3718,37.2771,37.2771,5849.0
2019-05-13 12:55:00,39.36,39.36,39.3,39.31,8000.0,37.2866,37.2866,37.2297,37.2392,8000.0
2019-05-13 13:00:00,39.31,39.33,39.27,39.28,16456.0,37.2392,37.2581,37.2013,37.2108,16456.0
2019-05-13 13:05:00,39.27,39.31,39.27,39.27,12008.0,37.2013,37.2392,37.2013,37.2013,12008.0
2019-05-13 13:10:00,39.28,39.31,39.26,39.3,6760.0,37.2108,37.2392,37.1918,37.2297,6760.0
2019-05-13 13:15:00,39.3,39.33,39.25,39.25,9648.0,37.2297,37.2581,37.1824,37.1824,9648.0
2019-05-13 13:20:00,39.22,39.27,39.21,39.25,14062.0,37.1539,37.2013,37.1445,37.1824,14062.0
2019-05-13 13:25:00,39.27,39.29,39.24,39.25,5070.0,37.2013,37.2203,37.1729,37.1824,5070.0
2019-05-13 13:30:00,39.25,39.3,39.24,39.28,5021.0,37.1824,37.2297,37.1729,37.2108,5021.0
2019-05-13 13:35:00,39.28,39.42,39.27,39.36,18574.0,37.2108,37.3434,37.2013,37.2866,18574.0
2019-05-13 13:40:00,39.36,39.41,39.36,39.38,4490.0,37.2866,37.3339,37.2866,37.3055,4490.0
2019-05-13 13:45:00,39.36,39.41,39.34,39.39,12359.0,37.2866,37.3339,37.2676,37.315,12359.0
2019-05-13 13:50:00,39.39,39.43,39.37,39.42,21102.0,37.315,37.3529,37.296,37.3434,21102.0
2019-05-13 13:55:00,39.43,39.46,39.41,39.45,9577.0,37.3529,37.3813,37.3339,37.3718,9577.0
2019-05-13 14:00:00,39.44,39.46,39.42,39.46,9205.0,37.3624,37.3813,37.3434,37.3813,9205.0
2019-05-13 14:05:00,39.46,39.5,39.44,39.45,13866.0,37.3813,37.4192,37.3624,37.3718,13866.0
2019-05-13 14:10:00,39.44,39.44,39.37,39.38,18532.0,37.3624,37.3624,37.296,37.3055,18532.0
2019-05-13 14:15:00,39.38,39.41,39.38,39.4,18345.0,37.3055,37.3339,37.3055,37.3245,18345.0
2019-05-13 14:20:00,39.4,39.52,39.4,39.52,35252.0,37.3245,37.4381,37.3245,37.4381,35252.0
2019-05-13 14:25:00,39.53,39.62,39.53,39.55,32308.0,37.4476,37.5329,37.4476,37.4666,32308.0
2019-05-13 14:30:00,39.56,39.59,39.53,39.54,11050.0,37.476,37.5045,37.4476,37.4571,11050.0
2019-05-13 14:35:00,39.54,39.6,39.53,39.58,10253.0,37.4571,37.5139,37.4476,37.495,10253.0
2019-05-13 14:40:00,39.57,39.6,39.5,39.51,17172.0,37.4855,37.5139,37.4192,37.4287,17172.0
2019-05-13 14:45:00,39.52,39.63,39.52,39.61,30209.0,37.4381,37.5423,37.4381,37.5234,30209.0
2019-05-13 14:50:00,39.61,39.69,39.61,39.64,19280.0,37.5234,37.5992,37.5234,37.5518,19280.0
2019-05-13 14:55:00,39.64,39.65,39.59,39.59,30830.0,37.5518,37.5613,37.5045,37.5045,30830.0
2019-05-13 15:00:00,39.59,39.65,39.55,39.56,17957.0,37.5045,37.5613,37.4666,37.476,17957.0
2019-05-13 15:05:00,39.57,39.65,39.56,39.59,16613.0,37.4855,37.5613,37.476,37.5045,16613.0
2019-05-13 15:10:00,39.59,39.61,39.55,39.55,36969.0,37.5045,37.5234,37.4666,37.4666,36969.0
2019-05-13 15:15:00,39.55,39.58,39.53,39.53,24470.0,37.4666,37.495,37.4476,37.4476,24470.0
2019-05-13 15:20:00,39.53,39.55,39.49,39.5,27660.0,37.4476,37.4666,37.4097,37.4192,27660.0
2019-05-13 15:25:00,39.5,39.54,39.48,39.52,27655.0,37.4192,37.4571,37.4002,37.4381,27655.0
2019-05-13 15:30:00,39.51,39.52,39.45,39.51,136588.0,37.4287,37.4381,37.3718,37.4287,136588.0
2019-05-13 15:35:00,39.51,39.52,39.44,39.47,106556.0,37.4287,37.4381,37.3624,37.3908,106556.0
2019-05-13 15:40:00,39.47,39.52,39.46,39.5,79412.0,37.3908,37.4381,37.3813,37.4192,79412.0
2019-05-13 15:45:00,39.51,39.57,39.5,39.56,111159.0,37.4287,37.4855,37.4192,37.476,111159.0
2019-05-13 15:50:00,39.56,39.57,39.49,39.57,164815.0,37.476,37.4855,37.4097,37.4855,164815.0
2019-05-13 15:55:00,39.57,39.59,39.53,39.54,375877.0,37.4855,37.5045,37.4476,37.4571,375877.0
2019-05-14 09:30:00,39.58,39.69,39.41,39.66,90801.0,37.495,37.5992,37.3339,37.5708,90801.0
2019-05-14 09:35:00,39.66,39.72,39.66,39.68,38237.0,37.5708,37.6276,37.5708,37.5897,38237.0
2019-05-14 09:40:00,39.67,39.77,39.66,39.76,25698.0,37.5802,37.675,37.5708,37.6655,25698.0
2019-05-14 09:45:00,39.76,39.78,39.59,39.59,51920.0,37.6655,37.6844,37.5045,37.5045,51920.0
2019-05-14 09:50:00,39.58,39.61,39.53,39.6,50842.0,37.495,37.5234,37.4476,37.5139,50842.0
2019-05-14 09:55:00,39.6,39.65,39.58,39.59,52831.0,37.5139,37.5613,37.495,37.5045,52831.0
2019-05-14 10:00:00,39.6,39.65,39.6,39.61,26817.0,37.5139,37.5613,37.5139,37.5234,26817.0
2019-05-14 10:05:00,39.61,39.68,39.59,39.66,22658.0,37.5234,37.5897,37.5045,37.5708,22658.0
2019-05-14 10:10:00,39.67,39.67,39.6,39.64,21455.0,37.5802,37.5802,37.5139,37.5518,21455.0
2019-05-14 10:15:00,39.65,39.68,39.64,39.65,30456.0,37.5613,37.5897,37.5518,37.5613,30456.0
2019-05-14 10:20:00,39.66,39.75,39.66,39.75,58662.0,37.5708,37.656,37.5708,37.656,58662.0
2019-05-14 10:25:00,39.75,39.76,39.72,39.74,20498.0,37.656,37.6655,37.6276,37.6466,20498.0
2019-05-14 10:30:00,39.73,39.75,39.68,39.69,15109.0,37.6371,37.656,37.5897,37.5992,15109.0
2019-05-14 10:35:00,39.7,39.78,39.7,39.78,9191.0,37.6087,37.6844,37.6087,37.6844,9191.0
2019-05-14 10:40:00,39.78,39.85,39.78,39.82,14623.0,37.6844,37.7508,37.6844,37.7223,14623.0
2019-05-14 10:45:00,39.82,39.84,39.74,39.74,20756.0,37.7223,37.7413,37.6466,37.6466,20756.0
2019-05-14 10:50:00,39.73,39.74,39.69,39.71,39463.0,37.6371,37.6466,37.5992,37.6181,39463.0
2019-05-14 10:55:00,39.71,39.77,39.7,39.76,32094.0,37.6181,37.675,37.6087,37.6655,32094.0
2019-05-14 11:00:00,39.77,39.8,39.73,39.77,23203.0,37.675,37.7034,37.6371,37.675,23203.0
2019-05-14 11:05:00,39.77,39.82,39.77,39.79,22540.0,37.675,37.7223,37.675,37.6939,22540.0
2019-05-14 11:10:00,39.77,39.81,39.77,39.81,16447.0,37.675,37.7129,37.675,37.7129,16447.0
2019-05-14 11:15:00,39.8,39.81,39.74,39.8,20033.0,37.7034,37.7129,37.6466,37.7034,20033.0
2019-05-14 11:20:00,39.81,39.89,39.8,39.89,19561.0,37.7129,37.7886,37.7034,37.7886,19561.0
2019-05-14 11:25:00,39.9,39.91,39.85,39.86,14330.0,37.7981,37.8076,37.7508,37.7602,14330.0
2019-05-14 11:30:00,39.84,39.88,39.84,39.87,11879.0,37.7413,37.7792,37.7413,37.7697,11879.0
2019-05-14 11:35:00,39.87,39.96,39.87,39.94,15158.0,37.7697,37.855,37.7697,37.836,15158.0
2019-05-14 11:40:00,39.94,39.96,39.91,39.93,10101.0,37.836,37.855,37.8076,37.8265,10101.0
2019-05-14 11:45:00,39.93,39.98,39.91,39.97,34403.0,37.8265,37.8739,37.8076,37.8644,34403.0
2019-05-14 11:50:00,39.98,40.01,39.96,40.01,41812.0,37.8739,37.9023,37.855,37.9023,41812.0
2019-05-14 11:55:00,40.01,40.04,40.0,40.01,20375.0,37.9023,37.9307,37.8929,37.9023,20375.0
2019-05-14 12:00:00,40.01,40.04,40.0,40.02,16536.0,37.9023,37.9307,37.8929,37.9118,16536.0
2019-05-14 12:05:00,40.03,40.05,39.99,39.99,26652.0,37.9213,37.9402,37.8834,37.8834,26652.0
2019-05-14 12:10:00,39.99,40.04,39.97,40.0,26344.0,37.8834,37.9307,37.8644,37.8929,26344.0
2019-05-14 12:15:00,40.0,40.0,39.94,39.95,13612.0,37.8929,37.8929,37.836,37.8455,13612.0
2019-05-14 12:20:00,39.95,40.01,39.95,40.0,6000.0,37.8455,37.9023,37.8455,37.8929,6000.0
2019-05-14 12:25:00,40.0,40.02,39.97,40.01,5008.0,37.8929,37.9118,37.8644,37.9023,5008.0
2019-05-14 12:30:00,40.01,40.01,39.97,39.99,10528.0,37.9023,37.9023,37.8644,37.8834,10528.0
2019-05-14 12:35:00,39.99,40.03,39.99,40.02,4405.0,37.8834,37.9213,37.8834,37.9118,4405.0
2019-05-14 12:40:00,40.01,40.03,40.01,40.01,8499.0,37.9023,37.9213,37.9023,37.9023,8499.0
2019-05-14 12:45:00,40.02,40.06,40.01,40.06,22390.0,37.9118,37.9497,37.9023,37.9497,22390.0
2019-05-14 12:50:00,40.06,40.08,40.06,40.07,7731.0,37.9497,37.9686,37.9497,37.9592,7731.0
2019-05-14 12:55:00,40.07,40.09,40.06,40.07,5150.0,37.9592,37.9781,37.9497,37.9592,5150.0
2019-05-14 13:00:00,40.08,40.1,40.07,40.09,10384.0,37.9686,37.9876,37.9592,37.9781,10384.0
2019-05-14 13:05:00,40.1,40.12,40.08,40.11,6632.0,37.9876,38.0065,37.9686,37.9971,6632.0
2019-05-14 13:10:00,40.11,40.17,40.11,40.16,7184.0,37.9971,38.0539,37.9971,38.0444,7184.0
2019-05-14 13:15:00,40.16,40.19,40.13,40.13,10728.0,38.0444,38.0728,38.016,38.016,10728.0
2019-05-14 13:20:00,40.14,40.19,40.13,40.19,8588.0,38.0255,38.0728,38.016,38.0728,8588.0
2019-05-14 13:25:00,40.19,40.21,40.17,40.17,8910.0,38.0728,38.0918,38.0539,38.0539,8910.0
2019-05-14 13:30:00,40.18,40.2,40.17,40.19,12024.0,38.0634,38.0823,38.0539,38.0728,12024.0
2019-05-14 13:35:00,40.19,40.24,40.19,40.22,32586.0,38.0728,38.1202,38.0728,38.1013,32586.0
2019-05-14 13:40:00,40.22,40.23,40.19,40.22,106099.0,38.1013,38.1107,38.0728,38.1013,106099.0
2019-05-14 13:45:00,40.22,40.26,40.21,40.26,242793.0,38.1013,38.1392,38.0918,38.1392,242793.0
2019-05-14 13:50:00,40.26,40.28,40.22,40.24,131916.0,38.1392,38.1581,38.1013,38.1202,131916.0
2019-05-14 13:55:00,40.25,40.26,40.23,40.24,21774.0,38.1297,38.1392,38.1107,38.1202,21774.0
2019-05-14 14:00:00,40.24,40.26,40.21,40.22,25939.0,38.1202,38.1392,38.0918,38.1013,25939.0
2019-05-14 14:05:00,40.21,40.23,40.17,40.23,27161.0,38.0918,38.1107,38.0539,38.1107,27161.0
2019-05-14 14:10:00,40.23,40.23,40.21,40.23,5400.0,38.1107,38.1107,38.0918,38.1107,5400.0
2019-05-14 14:15:00,40.22,40.27,40.22,40.24,9150.0,38.1013,38.1486,38.1013,38.1202,9150.0
2019-05-14 14:20:00,40.24,40.26,40.23,40.26,8438.0,38.1202,38.1392,38.1107,38.1392,8438.0
2019-05-14 14:25:00,40.26,40.28,40.23,40.28,5958.0,38.1392,38.1581,38.1107,38.1581,5958.0
2019-05-14 14:30:00,40.27,40.28,40.23,40.25,23695.0,38.1486,38.1581,38.1107,38.1297,23695.0
2019-05-14 14:35:00,40.25,40.29,40.24,40.29,12369.0,38.1297,38.1676,38.1202,38.1676,12369.0
2019-05-14 14:40:00,40.29,40.3,40.27,40.28,16712.0,38.1676,38.1771,38.1486,38.1581,16712.0
2019-05-14 14:45:00,40.27,40.28,40.16,40.16,15051.0,38.1486,38.1581,38.0444,38.0444,15051.0
2019-05-14 14:50:00,40.16,40.17,40.1,40.11,30804.0,38.0444,38.0539,37.9876,37.9971,30804.0
2019-05-14 14:55:00,40.12,40.15,40.11,40.13,20621.0,38.0065,38.035,37.9971,38.016,20621.0
2019-05-14 15:00:00,40.13,40.22,40.12,40.21,18328.0,38.016,38.1013,38.0065,38.0918,18328.0
2019-05-14 15:05:00,40.21,40.23,40.2,40.23,17777.0,38.0918,38.1107,38.0823,38.1107,17777.0
2019-05-14 15:10:00,40.22,40.22,40.17,40.2,24435.0,38.1013,38.1013,38.0539,38.0823,24435.0
2019-05-14 15:15:00,40.2,40.22,40.18,40.22,50357.0,38.0823,38.1013,38.0634,38.1013,50357.0
2019-05-14 15:20:00,40.22,40.25,40.2,40.23,25411.0,38.1013,38.1297,38.0823,38.1107,25411.0
2019-05-14 15:25:00,40.22,40.23,40.19,40.19,21774.0,38.1013,38.1107,38.0728,38.0728,21774.0
2019-05-14 15:30:00,40.18,40.19,40.06,40.08,61169.0,38.0634,38.0728,37.9497,37.9686,61169.0
2019-05-14 15:35:00,40.08,40.11,40.06,40.09,63424.0,37.9686,37.9971,37.9497,37.9781,63424.0
2019-05-14 15:40:00,40.09,40.13,40.09,40.1,35216.0,37.9781,38.016,37.9781,37.9876,35216.0
2019-05-14 15:45:00,40.09,40.12,40.04,40.1,46735.0,37.9781,38.0065,37.9307,37.9876,46735.0
2019-05-14 15:50:00,40.11,40.14,40.06,40.13,88475.0,37.9971,38.0255,37.9497,38.016,88475.0
2019-05-14 15:55:00,40.14,40.14,40.05,40.07,183600.0,38.0255,38.0255,37.9402,37.9592,183600.0
2019-05-15 09:30:00,39.88,39.9,39.82,39.88,10257.0,37.7792,37.7981,37.7223,37.7792,10257.0
2019-05-15 09:35:00,39.88,39.95,39.86,39.89,50395.0,37.7792,37.8455,37.7602,37.7886,50395.0
2019-05-15 09:40:00,39.88,39.88,39.8,39.83,12378.0,37.7792,37.7792,37.7034,37.7318,12378.0
2019-05-15 09:45:00,39.85,39.89,39.79,39.8,8938.0,37.7508,37.7886,37.6939,37.7034,8938.0
2019-05-15 09:50:00,39.82,39.83,39.74,39.81,10881.0,37.7223,37.7318,37.6466,37.7129,10881.0
2019-05-15 09:55:00,39.81,39.92,39.81,39.91,9526.0,37.7129,37.8171,37.7129,37.8076,9526.0
2019-05-15 10:00:00,39.91,39.94,39.81,39.85,58778.0,37.8076,37.836,37.7129,37.7508,58778.0
2019-05-15 10:05:00,39.85,39.88,39.78,39.83,13646.0,37.7508,37.7792,37.6844,37.7318,13646.0
2019-05-15 10:10:00,39.84,39.95,39.77,39.95,64069.0,37.7413,37.8455,37.675,37.8455,64069.0
2019-05-15 10:15:00,39.98,40.0,39.94,39.98,25996.0,37.8739,37.8929,37.836,37.8739,25996.0
2019-05-15 10:20:00,39.97,39.98,39.92,39.96,26653.0,37.8644,37.8739,37.8171,37.855,26653.0
2019-05-15 10:25:00,39.96,40.07,39.96,40.06,24019.0,37.855,37.9592,37.855,37.9497,24019.0
2019-05-15 10:30:00,40.06,40.1,40.02,40.03,30219.0,37.9497,37.9876,37.9118,37.9213,30219.0
2019-05-15 10:35:00,40.05,40.07,40.02,40.02,8598.0,37.9402,37.9592,37.9118,37.9118,8598.0
2019-05-15 10:40:00,40.05,40.09,40.02,40.09,9919.0,37.9402,37.9781,37.9118,37.9781,9919.0
2019-05-15 10:45:00,40.07,40.09,40.04,40.08,9299.0,37.9592,37.9781,37.9307,37.9686,9299.0
2019-05-15 10:50:00,40.09,40.11,40.07,40.09,8654.0,37.9781,37.9971,37.9592,37.9781,8654.0
2019-05-15 10:55:00,40.09,40.13,40.05,40.08,19069.0,37.9781,38.016,37.9402,37.9686,19069.0
2019-05-15 11:00:00,40.09,40.09,40.02,40.05,12068.0,37.9781,37.9781,37.9118,37.9402,12068.0
2019-05-15 11:05:00,40.04,40.06,40.03,40.05,8008.0,37.9307,37.9497,37.9213,37.9402,8008.0
2019-05-15 11:10:00,40.05,40.09,40.04,40.07,25640.0,37.9402,37.9781,37.9307,37.9592,25640.0
2019-05-15 11:15:00,40.07,40.09,40.04,40.08,5426.0,37.9592,37.9781,37.9307,37.9686,5426.0
2019-05-15 11:20:00,40.08,40.1,40.05,40.05,7048.0,37.9686,37.9876,37.9402,37.9402,7048.0
2019-05-15 11:25:00,40.07,40.13,40.07,40.11,17676.0,37.9592,38.016,37.9592,37.9971,17676.0
2019-05-15 11:30:00,40.11,40.14,40.07,40.14,11722.0,37.9971,38.0255,37.9592,38.0255,11722.0
2019-05-15 11:35:00,40.14,40.15,40.12,40.13,8919.0,38.0255,38.035,38.0065,38.016,8919.0
2019-05-15 11:40:00,40.13,40.17,40.13,40.16,11251.0,38.016,38.0539,38.016,38.0444,11251.0
2019-05-15 11:45:00,40.17,40.18,40.14,40.16,12037.0,38.0539,38.0634,38.0255,38.0444,12037.0
2019-05-15 11:50:00,40.17,40.22,40.15,40.19,6800.0,38.0539,38.1013,38.035,38.0728,6800.0
2019-05-15 11:55:00,40.19,40.21,40.18,40.19,6696.0,38.0728,38.0918,38.0634,38.0728,6696.0
2019-05-15 12:00:00,40.2,40.25,40.2,40.24,12540.0,38.0823,38.1297,38.0823,38.1202,12540.0
2019-05-15 12:05:00,40.25,40.27,40.21,40.22,7868.0,38.1297,38.1486,38.0918,38.1013,7868.0
2019-05-15 12:10:00,40.21,40.22,40.18,40.2,19554.0,38.0918,38.1013,38.0634,38.0823,19554.0
2019-05-15 12:15:00,40.21,40.21,40.17,40.18,8215.0,38.0918,38.0918,38.0539,38.0634,8215.0
2019-05-15 12:20:00,40.18,40.23,40.18,40.19,5682.0,38.0634,38.1107,38.0634,38.0728,5682.0
2019-05-15 12:25:00,40.19,40.19,40.16,40.17,13556.0,38.0728,38.0728,38.0444,38.0539,13556.0
2019-05-15 12:30:00,40.18,40.2,40.17,40.2,4843.0,38.0634,38.0823,38.0539,38.0823,4843.0
2019-05-15 12:35:00,40.2,40.23,40.18,40.19,338699.0,38.0823,38.1107,38.0634,38.0728,338699.0
2019-05-15 12:40:00,40.2,40.2,40.19,40.19,5555.0,38.0823,38.0823,38.0728,38.0728,5555.0
2019-05-15 12:45:00,40.22,40.23,40.2,40.23,24229.0,38.1013,38.1107,38.0823,38.1107,24229.0
2019-05-15 12:50:00,40.22,40.22,40.19,40.19,3293.0,38.1013,38.1013,38.0728,38.0728,3293.0
2019-05-15 12:55:00,40.2,40.2,40.12,40.14,16752.0,38.0823,38.0823,38.0065,38.0255,16752.0
2019-05-15 13:00:00,40.15,40.15,40.13,40.15,4680.0,38.035,38.035,38.016,38.035,4680.0
2019-05-15 13:05:00,40.16,40.16,40.12,40.12,4563.0,38.0444,38.0444,38.0065,38.0065,4563.0
2019-05-15 13:10:00,40.13,40.14,40.13,40.13,1900.0,38.016,38.0255,38.016,38.016,1900.0
2019-05-15 13:15:00,40.12,40.14,40.11,40.11,3074.0,38.0065,38.0255,37.9971,37.9971,3074.0
2019-05-15 13:20:00,40.1,40.11,40.06,40.07,4316.0,37.9876,37.9971,37.9497,37.9592,4316.0
2019-05-15 13:25:00,40.09,40.09,40.07,40.07,8439.0,37.9781,37.9781,37.9592,37.9592,8439.0
2019-05-15 13:30:00,40.06,40.11,40.06,40.11,4626.0,37.9497,37.9971,37.9497,37.9971,4626.0
2019-05-15 13:35:00,40.11,40.13,40.1,40.13,5138.0,37.9971,38.016,37.9876,38.016,5138.0
2019-05-15 13:40:00,40.13,40.14,40.09,40.09,12100.0,38.016,38.0255,37.9781,37.9781,12100.0
2019-05-15 13:45:00,40.09,40.15,40.09,40.14,5403.0,37.9781,38.035,37.9781,38.0255,5403.0
2019-05-15 13:50:00,40.15,40.15,40.12,40.12,2000.0,38.035,38.035,38.0065,38.0065,2000.0
2019-05-15 13:55:00,40.13,40.17,40.13,40.15,5183.0,38.016,38.0539,38.016,38.035,5183.0
2019-05-15 14:00:00,40.15,40.19,40.15,40.19,7806.0,38.035,38.0728,38.035,38.0728,7806.0
2019-05-15 14:05:00,40.19,40.21,40.19,40.2,10162.0,38.0728,38.0918,38.0728,38.0823,10162.0
2019-05-15 14:10:00,40.21,40.22,40.18,40.22,7104.0,38.0918,38.1013,38.0634,38.1013,7104.0
2019-05-15 14:15:00,40.21,40.21,40.18,40.19,4100.0,38.0918,38.0918,38.0634,38.0728,4100.0
2019-05-15 14:20:00,40.19,40.22,40.19,40.21,10878.0,38.0728,38.1013,38.0728,38.0918,10878.0
2019-05-15 14:25:00,40.22,40.24,40.22,40.23,4415.0,38.1013,38.1202,38.1013,38.1107,4415.0
2019-05-15 14:30:00,40.23,40.23,40.21,40.22,3134.0,38.1107,38.1107,38.0918,38.1013,3134.0
2019-05-15 14:35:00,40.21,40.21,40.18,40.2,11200.0,38.0918,38.0918,38.0634,38.0823,11200.0
2019-05-15 14:40:00,40.19,40.22,40.19,40.19,9300.0,38.0728,38.1013,38.0728,38.0728,9300.0
2019-05-15 14:45:00,40.2,40.23,40.2,40.23,4900.0,38.0823,38.1107,38.0823,38.1107,4900.0
2019-05-15 14:50:00,40.23,40.23,40.2,40.2,21496.0,38.1107,38.1107,38.0823,38.0823,21496.0
2019-05-15 14:55:00,40.21,40.21,40.17,40.18,181245.0,38.0918,38.0918,38.0539,38.0634,181245.0
2019-05-15 15:00:00,40.18,40.19,40.14,40.14,39711.0,38.0634,38.0728,38.0255,38.0255,39711.0
2019-05-15 15:05:00,40.14,40.18,40.14,40.17,8460.0,38.0255,38.0634,38.0255,38.0539,8460.0
2019-05-15 15:10:00,40.17,40.2,40.17,40.2,4701.0,38.0539,38.0823,38.0539,38.0823,4701.0
2019-05-15 15:15:00,40.2,40.2,40.17,40.2,9030.0,38.0823,38.0823,38.0539,38.0823,9030.0
2019-05-15 15:20:00,40.2,40.23,40.2,40.23,17207.0,38.0823,38.1107,38.0823,38.1107,17207.0
2019-05-15 15:25:00,40.22,40.26,40.22,40.25,30891.0,38.1013,38.1392,38.1013,38.1297,30891.0
2019-05-15 15:30:00,40.24,40.25,40.22,40.24,28247.0,38.1202,38.1297,38.1013,38.1202,28247.0
2019-05-15 15:35:00,40.25,40.26,40.23,40.26,27952.0,38.1297,38.1392,38.1107,38.1392,27952.0
2019-05-15 15:40:00,40.25,40.25,40.22,40.23,41238.0,38.1297,38.1297,38.1013,38.1107,41238.0
2019-05-15 15:45:00,40.22,40.26,40.22,40.24,66596.0,38.1013,38.1392,38.1013,38.1202,66596.0
2019-05-15 15:50:00,40.24,40.27,40.23,40.24,92728.0,38.1202,38.1486,38.1107,38.1202,92728.0
2019-05-15 15:55:00,40.25,40.25,40.2,40.2,117030.0,38.1297,38.1297,38.0823,38.0823,117030.0
2019-05-16 09:30:00,40.41,40.44,40.29,40.38,23632.0,38.2813,38.3097,38.1676,38.2528,23632.0
2019-05-16 09:35:00,40.4,40.44,40.33,40.41,30033.0,38.2718,38.3097,38.2055,38.2813,30033.0
2019-05-16 09:40:00,40.41,40.47,40.41,40.46,6312.0,38.2813,38.3381,38.2813,38.3286,6312.0
2019-05-16 09:45:00,40.43,40.47,40.42,40.46,8621.0,38.3002,38.3381,38.2907,38.3286,8621.0
2019-05-16 09:50:00,40.46,40.5,40.41,40.43,9685.0,38.3286,38.3665,38.2813,38.3002,9685.0
2019-05-16 09:55:00,40.43,40.5,40.42,40.45,14107.0,38.3002,38.3665,38.2907,38.3191,14107.0
2019-05-16 10:00:00,40.45,40.46,40.4,40.43,28923.0,38.3191,38.3286,38.2718,38.3002,28923.0
2019-05-16 10:05:00,40.43,40.51,40.4,40.51,10778.0,38.3002,38.376,38.2718,38.376,10778.0
2019-05-16 10:10:00,40.5,40.51,40.45,40.47,9334.0,38.3665,38.376,38.3191,38.3381,9334.0
2019-05-16 10:15:00,40.48,40.51,40.44,40.5,7511.0,38.3476,38.376,38.3097,38.3665,7511.0
2019-05-16 10:20:00,40.49,40.55,40.49,40.54,13618.0,38.357,38.4139,38.357,38.4044,13618.0
2019-05-16 10:25:00,40.55,40.63,40.54,40.63,18412.0,38.4139,38.4897,38.4044,38.4897,18412.0
2019-05-16 10:30:00,40.62,40.63,40.57,40.58,25270.0,38.4802,38.4897,38.4328,38.4423,25270.0
2019-05-16 10:35:00,40.59,40.6,40.54,40.54,7046.0,38.4518,38.4612,38.4044,38.4044,7046.0
2019-05-16 10:40:00,40.55,40.6,40.54,40.57,8913.0,38.4139,38.4612,38.4044,38.4328,8913.0
2019-05-16 10:45:00,40.56,40.57,40.5,40.51,8818.0,38.4234,38.4328,38.3665,38.376,8818.0
2019-05-16 10:50:00,40.52,40.57,40.5,40.56,4319.0,38.3855,38.4328,38.3665,38.4234,4319.0
2019-05-16 10:55:00,40.55,40.57,40.54,40.57,4705.0,38.4139,38.4328,38.4044,38.4328,4705.0
2019-05-16 11:00:00,40.57,40.57,40.54,40.54,4118.0,38.4328,38.4328,38.4044,38.4044,4118.0
2019-05-16 11:05:00,40.52,40.57,40.52,40.53,2899.0,38.3855,38.4328,38.3855,38.3949,2899.0
2019-05-16 11:10:00,40.52,40.55,40.52,40.54,25875.0,38.3855,38.4139,38.3855,38.4044,25875.0
2019-05-16 11:15:00,40.57,40.58,40.53,40.54,4875.0,38.4328,38.4423,38.3949,38.4044,4875.0
2019-05-16 11:20:00,40.54,40.6,40.54,40.57,3697.0,38.4044,38.4612,38.4044,38.4328,3697.0
2019-05-16 11:25:00,40.59,40.59,40.57,40.58,2262.0,38.4518,38.4518,38.4328,38.4423,2262.0
2019-05-16 11:30:00,40.58,40.6,40.55,40.58,4498.0,38.4423,38.4612,38.4139,38.4423,4498.0
2019-05-16 11:35:00,40.59,40.62,40.59,40.61,7206.0,38.4518,38.4802,38.4518,38.4707,7206.0
2019-05-16 11:40:00,40.6,40.67,40.6,40.65,6765.0,38.4612,38.5276,38.4612,38.5086,6765.0
2019-05-16 11:45:00,40.65,40.65,40.56,40.56,8631.0,38.5086,38.5086,38.4234,38.4234,8631.0
2019-05-16 11:50:00,40.56,40.59,40.54,40.55,30092.0,38.4234,38.4518,38.4044,38.4139,30092.0
2019-05-16 11:55:00,40.55,40.59,40.55,40.57,13053.0,38.4139,38.4518,38.4139,38.4328,13053.0
2019-05-16 12:00:00,40.58,40.61,40.57,40.58,4591.0,38.4423,38.4707,38.4328,38.4423,4591.0
2019-05-16 12:05:00,40.57,40.57,40.54,40.56,14850.0,38.4328,38.4328,38.4044,38.4234,14850.0
2019-05-16 12:10:00,40.56,40.58,40.55,40.57,18099.0,38.4234,38.4423,38.4139,38.4328,18099.0
2019-05-16 12:15:00,40.57,40.61,40.56,40.59,3311.0,38.4328,38.4707,38.4234,38.4518,3311.0
2019-05-16 12:20:00,40.59,40.59,40.55,40.55,14076.0,38.4518,38.4518,38.4139,38.4139,14076.0
2019-05-16 12:25:00,40.56,40.59,40.56,40.56,6923.0,38.4234,38.4518,38.4234,38.4234,6923.0
2019-05-16 12:30:00,40.57,40.62,40.57,40.6,6152.0,38.4328,38.4802,38.4328,38.4612,6152.0
2019-05-16 12:35:00,40.59,40.59,40.55,40.56,8213.0,38.4518,38.4518,38.4139,38.4234,8213.0
2019-05-16 12:40:00,40.57,40.57,40.54,40.55,8976.0,38.4328,38.4328,38.4044,38.4139,8976.0
2019-05-16 12:45:00,40.57,40.58,40.54,40.56,3110.0,38.4328,38.4423,38.4044,38.4234,3110.0
2019-05-16 12:50:00,40.55,40.55,40.52,40.52,3417.0,38.4139,38.4139,38.3855,38.3855,3417.0
2019-05-16 12:55:00,40.52,40.54,40.52,40.53,3074.0,38.3855,38.4044,38.3855,38.3949,3074.0
2019-05-16 13:00:00,40.53,40.55,40.52,40.52,4207.0,38.3949,38.4139,38.3855,38.3855,4207.0
2019-05-16 13:05:00,40.52,40.54,40.51,40.54,5419.0,38.3855,38.4044,38.376,38.4044,5419.0
2019-05-16 13:10:00,40.53,40.55,40.53,40.53,1812.0,38.3949,38.4139,38.3949,38.3949,1812.0
2019-05-16 13:15:00,40.54,40.59,40.54,40.59,2216.0,38.4044,38.4518,38.4044,38.4518,2216.0
2019-05-16 13:20:00,40.59,40.6,40.57,40.57,2667.0,38.4518,38.4612,38.4328,38.4328,2667.0
2019-05-16 13:25:00,40.57,40.6,40.57,40.6,5787.0,38.4328,38.4612,38.4328,38.4612,5787.0
2019-05-16 13:30:00,40.58,40.61,40.57,40.57,5609.0,38.4423,38.4707,38.4328,38.4328,5609.0
2019-05-16 13:35:00,40.57,40.59,40.54,40.55,30642.0,38.4328,38.4518,38.4044,38.4139,30642.0
2019-05-16 13:40:00,40.54,40.54,40.5,40.51,3695.0,38.4044,38.4044,38.3665,38.376,3695.0
2019-05-16 13:45:00,40.51,40.54,40.5,40.52,5534.0,38.376,38.4044,38.3665,38.3855,5534.0
2019-05-16 13:50:00,40.51,40.55,40.5,40.54,3442.0,38.376,38.4139,38.3665,38.4044,3442.0
2019-05-16 13:55:00,40.54,40.56,40.53,40.55,2816.0,38.4044,38.4234,38.3949,38.4139,2816.0
2019-05-16 14:00:00,40.54,40.55,40.54,40.55,2112.0,38.4044,38.4139,38.4044,38.4139,2112.0
2019-05-16 14:05:00,40.54,40.56,40.54,40.55,1434.0,38.4044,38.4234,38.4044,38.4139,1434.0
2019-05-16 14:10:00,40.52,40.55,40.51,40.55,3648.0,38.3855,38.4139,38.376,38.4139,3648.0
2019-05-16 14:15:00,40.55,40.61,40.55,40.6,4880.0,38.4139,38.4707,38.4139,38.4612,4880.0
2019-05-16 14:20:00,40.59,40.62,40.58,40.62,5793.0,38.4518,38.4802,38.4423,38.4802,5793.0
2019-05-16 14:25:00,40.62,40.65,40.61,40.65,7790.0,38.4802,38.5086,38.4707,38.5086,7790.0
2019-05-16 14:30:00,40.65,40.65,40.62,40.62,3605.0,38.5086,38.5086,38.4802,38.4802,3605.0
2019-05-16 14:35:00,40.63,40.63,40.61,40.61,10511.0,38.4897,38.4897,38.4707,38.4707,10511.0
2019-05-16 14:40:00,40.61,40.61,40.57,40.6,3187.0,38.4707,38.4707,38.4328,38.4612,3187.0
2019-05-16 14:45:00,40.61,40.62,40.58,40.58,3900.0,38.4707,38.4802,38.4423,38.4423,3900.0
2019-05-16 14:50:00,40.58,40.58,40.52,40.52,4702.0,38.4423,38.4423,38.3855,38.3855,4702.0
2019-05-16 14:55:00,40.51,40.56,40.49,40.55,11444.0,38.376,38.4234,38.357,38.4139,11444.0
2019-05-16 15:00:00,40.54,40.54,40.49,40.51,14904.0,38.4044,38.4044,38.357,38.376,14904.0
2019-05-16 15:05:00,40.51,40.52,40.47,40.5,15686.0,38.376,38.3855,38.3381,38.3665,15686.0
2019-05-16 15:10:00,40.5,40.51,40.47,40.48,8272.0,38.3665,38.376,38.3381,38.3476,8272.0
2019-05-16 15:15:00,40.48,40.5,40.47,40.49,40507.0,38.3476,38.3665,38.3381,38.357,40507.0
2019-05-16 15:20:00,40.5,40.53,40.49,40.53,12637.0,38.3665,38.3949,38.357,38.3949,12637.0
2019-05-16 15:25:00,40.52,40.52,40.49,40.51,35304.0,38.3855,38.3855,38.357,38.376,35304.0
2019-05-16 15:30:00,40.51,40.51,40.46,40.49,27791.0,38.376,38.376,38.3286,38.357,27791.0
2019-05-16 15:35:00,40.5,40.51,40.47,40.48,126300.0,38.3665,38.376,38.3381,38.3476,126300.0
2019-05-16 15:40:00,40.48,40.49,40.41,40.44,124766.0,38.3476,38.357,38.2813,38.3097,124766.0
2019-05-16 15:45:00,40.44,40.47,40.42,40.44,161942.0,38.3097,38.3381,38.2907,38.3097,161942.0
2019-05-16 15:50:00,40.44,40.46,40.4,40.44,130318.0,38.3097,38.3286,38.2718,38.3097,130318.0
2019-05-16 15:55:00,40.44,40.5,40.43,40.46,181943.0,38.3097,38.3665,38.3002,38.3286,181943.0
2019-05-17 09:30:00,40.13,40.19,39.98,40.16,116021.0,38.016,38.0728,37.8739,38.0444,116021.0
2019-05-17 09:35:00,40.16,40.22,40.14,40.2,35088.0,38.0444,38.1013,38.0255,38.0823,35088.0
2019-05-17 09:40:00,40.18,40.22,40.16,40.16,32936.0,38.0634,38.1013,38.0444,38.0444,32936.0
2019-05-17 09:45:00,40.18,40.22,40.17,40.17,10649.0,38.0634,38.1013,38.0539,38.0539,10649.0
2019-05-17 09:50:00,40.17,40.17,40.06,40.1,12840.0,38.0539,38.0539,37.9497,37.9876,12840.0
2019-05-17 09:55:00,40.1,40.17,40.1,40.17,8231.0,37.9876,38.0539,37.9876,38.0539,8231.0
2019-05-17 10:00:00,40.17,40.26,40.15,40.16,19340.0,38.0539,38.1392,38.035,38.0444,19340.0
2019-05-17 10:05:00,40.15,40.21,40.12,40.19,20482.0,38.035,38.0918,38.0065,38.0728,20482.0
2019-05-17 10:10:00,40.19,40.22,40.15,40.16,34532.0,38.0728,38.1013,38.035,38.0444,34532.0
2019-05-17 10:15:00,40.16,40.23,40.15,40.21,5571.0,38.0444,38.1107,38.035,38.0918,5571.0
2019-05-17 10:20:00,40.23,40.28,40.22,40.28,4727.0,38.1107,38.1581,38.1013,38.1581,4727.0
2019-05-17 10:25:00,40.28,40.29,40.24,40.26,7575.0,38.1581,38.1676,38.1202,38.1392,7575.0
2019-05-17 10:30:00,40.25,40.28,40.24,40.27,12678.0,38.1297,38.1581,38.1202,38.1486,12678.0
2019-05-17 10:35:00,40.27,40.27,40.2,40.27,7805.0,38.1486,38.1486,38.0823,38.1486,7805.0
2019-05-17 10:40:00,40.26,40.29,40.24,40.26,10774.0,38.1392,38.1676,38.1202,38.1392,10774.0
2019-05-17 10:45:00,40.29,40.35,40.29,40.35,9149.0,38.1676,38.2244,38.1676,38.2244,9149.0
2019-05-17 10:50:00,40.36,40.42,40.36,40.42,18875.0,38.2339,38.2907,38.2339,38.2907,18875.0
2019-05-17 10:55:00,40.45,40.5,40.42,40.43,36656.0,38.3191,38.3665,38.2907,38.3002,36656.0
2019-05-17 11:00:00,40.44,40.49,40.43,40.46,9491.0,38.3097,38.357,38.3002,38.3286,9491.0
2019-05-17 11:05:00,40.47,40.51,40.47,40.49,2900.0,38.3381,38.376,38.3381,38.357,2900.0
2019-05-17 11:10:00,40.53,40.55,40.51,40.52,16615.0,38.3949,38.4139,38.376,38.3855,16615.0
2019-05-17 11:15:00,40.55,40.56,40.47,40.48,5888.0,38.4139,38.4234,38.3381,38.3476,5888.0
2019-05-17 11:20:00,40.48,40.48,40.42,40.44,17885.0,38.3476,38.3476,38.2907,38.3097,17885.0
2019-05-17 11:25:00,40.44,40.44,40.39,40.39,19112.0,38.3097,38.3097,38.2623,38.2623,19112.0
2019-05-17 11:30:00,40.4,40.4,40.37,40.39,4306.0,38.2718,38.2718,38.2434,38.2623,4306.0
2019-05-17 11:35:00,40.4,40.4,40.36,40.37,2067.0,38.2718,38.2718,38.2339,38.2434,2067.0
2019-05-17 11:40:00,40.36,40.36,40.32,40.34,5301.0,38.2339,38.2339,38.196,38.2149,5301.0
2019-05-17 11:45:00,40.34,40.37,40.32,40.33,10255.0,38.2149,38.2434,38.196,38.2055,10255.0
2019-05-17 11:50:00,40.32,40.37,40.3,40.37,7130.0,38.196,38.2434,38.1771,38.2434,7130.0
2019-05-17 11:55:00,40.37,40.37,40.32,40.36,2131.0,38.2434,38.2434,38.196,38.2339,2131.0
2019-05-17 12:00:00,40.35,40.36,40.29,40.29,9853.0,38.2244,38.2339,38.1676,38.1676,9853.0
2019-05-17 12:05:00,40.29,40.31,40.26,40.3,10386.0,38.1676,38.1865,38.1392,38.1771,10386.0
2019-05-17 12:10:00,40.29,40.33,40.29,40.31,14297.0,38.1676,38.2055,38.1676,38.1865,14297.0
2019-05-17 12:15:00,40.3,40.34,40.29,40.32,10700.0,38.1771,38.2149,38.1676,38.196,10700.0
2019-05-17 12:20:00,40.34,40.34,40.31,40.34,15132.0,38.2149,38.2149,38.1865,38.2149,15132.0
2019-05-17 12:25:00,40.34,40.35,40.3,40.3,11614.0,38.2149,38.2244,38.1771,38.1771,11614.0
2019-05-17 12:30:00,40.3,40.3,40.26,40.26,8778.0,38.1771,38.1771,38.1392,38.1392,8778.0
2019-05-17 12:35:00,40.27,40.3,40.26,40.3,19670.0,38.1486,38.1771,38.1392,38.1771,19670.0
2019-05-17 12:40:00,40.3,40.37,40.3,40.35,64229.0,38.1771,38.2434,38.1771,38.2244,64229.0
2019-05-17 12:45:00,40.35,40.36,40.34,40.36,7984.0,38.2244,38.2339,38.2149,38.2339,7984.0
2019-05-17 12:50:00,40.36,40.38,40.33,40.38,8140.0,38.2339,38.2528,38.2055,38.2528,8140.0
2019-05-17 12:55:00,40.38,40.38,40.35,40.35,13770.0,38.2528,38.2528,38.2244,38.2244,13770.0
2019-05-17 13:00:00,40.35,40.38,40.33,40.36,13188.0,38.2244,38.2528,38.2055,38.2339,13188.0
2019-05-17 13:05:00,40.36,40.43,40.36,40.43,12120.0,38.2339,38.3002,38.2339,38.3002,12120.0
2019-05-17 13:10:00,40.43,40.43,40.38,40.39,4541.0,38.3002,38.3002,38.2528,38.2623,4541.0
2019-05-17 13:15:00,40.39,40.45,40.39,40.43,8446.0,38.2623,38.3191,38.2623,38.3002,8446.0
2019-05-17 13:20:00,40.42,40.45,40.42,40.44,5107.0,38.2907,38.3191,38.2907,38.3097,5107.0
2019-05-17 13:25:00,40.44,40.45,40.39,40.4,9913.0,38.3097,38.3191,38.2623,38.2718,9913.0
2019-05-17 13:30:00,40.4,40.42,40.37,40.41,9686.0,38.2718,38.2907,38.2434,38.2813,9686.0
2019-05-17 13:35:00,40.41,40.43,40.41,40.42,8424.0,38.2813,38.3002,38.2813,38.2907,8424.0
2019-05-17 13:40:00,40.42,40.44,40.39,40.41,8464.0,38.2907,38.3097,38.2623,38.2813,8464.0
2019-05-17 13:45:00,40.42,40.42,40.4,40.41,21751.0,38.2907,38.2907,38.2718,38.2813,21751.0
2019-05-17 13:50:00,40.41,40.41,40.39,40.39,5334.0,38.2813,38.2813,38.2623,38.2623,5334.0
2019-05-17 13:55:00,40.39,40.4,40.38,40.39,5484.0,38.2623,38.2718,38.2528,38.2623,5484.0
2019-05-17 14:00:00,40.39,40.42,40.39,40.4,6511.0,38.2623,38.2907,38.2623,38.2718,6511.0
2019-05-17 14:05:00,40.4,40.4,40.35,40.37,6068.0,38.2718,38.2718,38.2244,38.2434,6068.0
2019-05-17 14:10:00,40.37,40.37,40.34,40.35,6779.0,38.2434,38.2434,38.2149,38.2244,6779.0
2019-05-17 14:15:00,40.35,40.37,40.35,40.37,6055.0,38.2244,38.2434,38.2244,38.2434,6055.0
2019-05-17 14:20:00,40.37,40.39,40.35,40.38,7689.0,38.2434,38.2623,38.2244,38.2528,7689.0
2019-05-17 14:25:00,40.39,40.39,40.37,40.37,4612.0,38.2623,38.2623,38.2434,38.2434,4612.0
2019-05-17 14:30:00,40.38,40.38,40.34,40.34,10845.0,38.2528,38.2528,38.2149,38.2149,10845.0
2019-05-17 14:35:00,40.34,40.36,40.34,40.35,7253.0,38.2149,38.2339,38.2149,38.2244,7253.0
2019-05-17 14:40:00,40.35,40.36,40.33,40.35,7400.0,38.2244,38.2339,38.2055,38.2244,7400.0
2019-05-17 14:45:00,40.35,40.35,40.34,40.35,3847.0,38.2244,38.2244,38.2149,38.2244,3847.0
2019-05-17 14:50:00,40.36,40.37,40.34,40.34,12544.0,38.2339,38.2434,38.2149,38.2149,12544.0
2019-05-17 14:55:00,40.34,40.38,40.33,40.36,8343.0,38.2149,38.2528,38.2055,38.2339,8343.0
2019-05-17 15:00:00,40.35,40.37,40.24,40.24,17587.0,38.2244,38.2434,38.1202,38.1202,17587.0
2019-05-17 15:05:00,40.24,40.26,40.18,40.19,16303.0,38.1202,38.1392,38.0634,38.0728,16303.0
2019-05-17 15:10:00,40.19,40.24,40.17,40.23,62342.0,38.0728,38.1202,38.0539,38.1107,62342.0
2019-05-17 15:15:00,40.23,40.23,40.15,40.17,19200.0,38.1107,38.1107,38.035,38.0539,19200.0
2019-05-17 15:20:00,40.17,40.19,40.13,40.17,10919.0,38.0539,38.0728,38.016,38.0539,10919.0
2019-05-17 15:25:00,40.16,40.17,40.11,40.16,40175.0,38.0444,38.0539,37.9971,38.0444,40175.0
2019-05-17 15:30:00,40.15,40.15,40.07,40.12,17506.0,38.035,38.035,37.9592,38.0065,17506.0
2019-05-17 15:35:00,40.12,40.15,40.06,40.06,25651.0,38.0065,38.035,37.9497,37.9497,25651.0
2019-05-17 15:40:00,40.06,40.11,40.01,40.07,50596.0,37.9497,37.9971,37.9023,37.9592,50596.0
2019-05-17 15:45:00,40.06,40.07,40.01,40.05,70833.0,37.9497,37.9592,37.9023,37.9402,70833.0
2019-05-17 15:50:00,40.05,40.08,40.02,40.06,97317.0,37.9402,37.9686,37.9118,37.9497,97317.0
2019-05-17 15:55:00,40.05,40.11,40.03,40.04,147605.0,37.9402,37.9971,37.9213,37.9307,147605.0
2019-05-20 09:30:00,39.88,39.88,39.73,39.86,12900.0,37.7792,37.7792,37.6371,37.7602,12900.0
2019-05-20 09:35:00,39.88,39.88,39.78,39.86,22010.0,37.7792,37.7792,37.6844,37.7602,22010.0
2019-05-20 09:40:00,39.85,39.94,39.84,39.94,22212.0,37.7508,37.836,37.7413,37.836,22212.0
2019-05-20 09:45:00,39.94,40.0,39.89,39.91,10667.0,37.836,37.8929,37.7886,37.8076,10667.0
2019-05-20 09:50:00,39.91,39.91,39.81,39.82,10011.0,37.8076,37.8076,37.7129,37.7223,10011.0
2019-05-20 09:55:00,39.84,39.96,39.84,39.92,28649.0,37.7413,37.855,37.7413,37.8171,28649.0
2019-05-20 10:00:00,39.9,39.92,39.86,39.9,11994.0,37.7981,37.8171,37.7602,37.7981,11994.0
2019-05-20 10:05:00,39.91,39.95,39.88,39.93,16989.0,37.8076,37.8455,37.7792,37.8265,16989.0
2019-05-20 10:10:00,39.93,39.93,39.89,39.9,12530.0,37.8265,37.8265,37.7886,37.7981,12530.0
2019-05-20 10:15:00,39.9,39.92,39.88,39.88,7401.0,37.7981,37.8171,37.7792,37.7792,7401.0
2019-05-20 10:20:00,39.89,39.91,39.85,39.91,6698.0,37.7886,37.8076,37.7508,37.8076,6698.0
2019-05-20 10:25:00,39.89,39.93,39.89,39.89,14607.0,37.7886,37.8265,37.7886,37.7886,14607.0
2019-05-20 10:30:00,39.89,39.96,39.88,39.94,23408.0,37.7886,37.855,37.7792,37.836,23408.0
2019-05-20 10:35:00,39.96,39.98,39.93,39.94,6511.0,37.855,37.8739,37.8265,37.836,6511.0
2019-05-20 10:40:00,39.94,39.97,39.91,39.91,7582.0,37.836,37.8644,37.8076,37.8076,7582.0
2019-05-20 10:45:00,39.91,39.94,39.87,39.87,23786.0,37.8076,37.836,37.7697,37.7697,23786.0
2019-05-20 10:50:00,39.88,39.91,39.87,39.88,5707.0,37.7792,37.8076,37.7697,37.7792,5707.0
2019-05-20 10:55:00,39.88,39.94,39.88,39.94,6030.0,37.7792,37.836,37.7792,37.836,6030.0
2019-05-20 11:00:00,39.95,39.97,39.86,39.87,12305.0,37.8455,37.8644,37.7602,37.7697,12305.0
2019-05-20 11:05:00,39.88,39.88,39.81,39.81,20670.0,37.7792,37.7792,37.7129,37.7129,20670.0
2019-05-20 11:10:00,39.8,39.86,39.8,39.84,11090.0,37.7034,37.7602,37.7034,37.7413,11090.0
2019-05-20 11:15:00,39.82,39.82,39.76,39.77,16688.0,37.7223,37.7223,37.6655,37.675,16688.0
2019-05-20 11:20:00,39.75,39.77,39.72,39.77,15055.0,37.656,37.675,37.6276,37.675,15055.0
2019-05-20 11:25:00,39.77,39.82,39.76,39.81,7366.0,37.675,37.7223,37.6655,37.7129,7366.0
2019-05-20 11:30:00,39.81,39.84,39.79,39.79,24012.0,37.7129,37.7413,37.6939,37.6939,24012.0
2019-05-20 11:35:00,39.79,39.8,39.74,39.75,8000.0,37.6939,37.7034,37.6466,37.656,8000.0
2019-05-20 11:40:00,39.75,39.79,39.75,39.79,5871.0,37.656,37.6939,37.656,37.6939,5871.0
2019-05-20 11:45:00,39.8,39.85,39.8,39.84,18128.0,37.7034,37.7508,37.7034,37.7413,18128.0
2019-05-20 11:50:00,39.84,39.85,39.8,39.81,11725.0,37.7413,37.7508,37.7034,37.7129,11725.0
2019-05-20 11:55:00,39.82,39.83,39.78,39.83,20987.0,37.7223,37.7318,37.6844,37.7318,20987.0
2019-05-20 12:00:00,39.83,39.86,39.81,39.86,13062.0,37.7318,37.7602,37.7129,37.7602,13062.0
2019-05-20 12:05:00,39.87,39.93,39.86,39.9,10592.0,37.7697,37.8265,37.7602,37.7981,10592.0
2019-05-20 12:10:00,39.9,39.96,39.9,39.95,140565.0,37.7981,37.855,37.7981,37.8455,140565.0
2019-05-20 12:15:00,39.95,39.99,39.95,39.96,44700.0,37.8455,37.8834,37.8455,37.855,44700.0
2019-05-20 12:20:00,39.96,39.97,39.93,39.94,31078.0,37.855,37.8644,37.8265,37.836,31078.0
2019-05-20 12:25:00,39.94,39.95,39.91,39.91,16736.0,37.836,37.8455,37.8076,37.8076,16736.0
2019-05-20 12:30:00,39.91,39.93,39.88,39.9,26842.0,37.8076,37.8265,37.7792,37.7981,26842.0
2019-05-20 12:35:00,39.91,39.94,39.9,39.93,5038.0,37.8076,37.836,37.7981,37.8265,5038.0
2019-05-20 12:40:00,39.92,39.93,39.89,39.9,10117.0,37.8171,37.8265,37.7886,37.7981,10117.0
2019-05-20 12:45:00,39.9,39.92,39.9,39.92,5172.0,37.7981,37.8171,37.7981,37.8171,5172.0
2019-05-20 12:50:00,39.91,39.95,39.89,39.89,5209.0,37.8076,37.8455,37.7886,37.7886,5209.0
2019-05-20 12:55:00,39.9,39.91,39.88,39.9,17233.0,37.7981,37.8076,37.7792,37.7981,17233.0
2019-05-20 13:00:00,39.88,39.9,39.87,39.88,7985.0,37.7792,37.7981,37.7697,37.7792,7985.0
2019-05-20 13:05:00,39.89,39.9,39.87,39.89,12679.0,37.7886,37.7981,37.7697,37.7886,12679.0
2019-05-20 13:10:00,39.9,39.9,39.88,39.89,5469.0,37.7981,37.7981,37.7792,37.7886,5469.0
2019-05-20 13:15:00,39.89,39.94,39.89,39.94,3600.0,37.7886,37.836,37.7886,37.836,3600.0
2019-05-20 13:20:00,39.95,39.95,39.92,39.93,2000.0,37.8455,37.8455,37.8171,37.8265,2000.0
2019-05-20 13:25:00,39.91,39.96,39.91,39.96,6964.0,37.8076,37.855,37.8076,37.855,6964.0
2019-05-20 13:30:00,39.96,39.98,39.95,39.98,5531.0,37.855,37.8739,37.8455,37.8739,5531.0
2019-05-20 13:35:00,39.98,39.99,39.96,39.97,5304.0,37.8739,37.8834,37.855,37.8644,5304.0
2019-05-20 13:40:00,39.98,39.99,39.97,39.98,8231.0,37.8739,37.8834,37.8644,37.8739,8231.0
2019-05-20 13:45:00,39.98,39.99,39.96,39.97,9496.0,37.8739,37.8834,37.855,37.8644,9496.0
2019-05-20 13:50:00,39.98,39.98,39.92,39.92,11643.0,37.8739,37.8739,37.8171,37.8171,11643.0
2019-05-20 13:55:00,39.92,39.93,39.9,39.93,6124.0,37.8171,37.8265,37.7981,37.8265,6124.0
2019-05-20 14:00:00,39.93,39.94,39.88,39.88,9307.0,37.8265,37.836,37.7792,37.7792,9307.0
2019-05-20 14:05:00,39.88,39.89,39.83,39.84,5585.0,37.7792,37.7886,37.7318,37.7413,5585.0
2019-05-20 14:10:00,39.84,39.91,39.84,39.87,8611.0,37.7413,37.8076,37.7413,37.7697,8611.0
2019-05-20 14:15:00,39.86,39.87,39.85,39.86,4859.0,37.7602,37.7697,37.7508,37.7602,4859.0
2019-05-20 14:20:00,39.85,39.86,39.84,39.85,6073.0,37.7508,37.7602,37.7413,37.7508,6073.0
2019-05-20 14:25:00,39.85,39.86,39.82,39.84,25787.0,37.7508,37.7602,37.7223,37.7413,25787.0
2019-05-20 14:30:00,39.84,39.87,39.82,39.83,97959.0,37.7413,37.7697,37.7223,37.7318,97959.0
2019-05-20 14:35:00,39.82,39.83,39.73,39.73,19788.0,37.7223,37.7318,37.6371,37.6371,19788.0
2019-05-20 14:40:00,39.73,39.78,39.73,39.76,11658.0,37.6371,37.6844,37.6371,37.6655,11658.0
2019-05-20 14:45:00,39.75,39.76,39.7,39.71,6977.0,37.656,37.6655,37.6087,37.6181,6977.0
2019-05-20 14:50:00,39.7,39.72,39.68,39.69,19804.0,37.6087,37.6276,37.5897,37.5992,19804.0
2019-05-20 14:55:00,39.68,39.7,39.67,39.69,9407.0,37.5897,37.6087,37.5802,37.5992,9407.0
2019-05-20 15:00:00,39.69,39.69,39.65,39.65,26382.0,37.5992,37.5992,37.5613,37.5613,26382.0
2019-05-20 15:05:00,39.64,39.65,39.6,39.61,10451.0,37.5518,37.5613,37.5139,37.5234,10451.0
2019-05-20 15:10:00,39.61,39.61,39.54,39.58,20057.0,37.5234,37.5234,37.4571,37.495,20057.0
2019-05-20 15:15:00,39.58,39.64,39.55,39.62,14215.0,37.495,37.5518,37.4666,37.5329,14215.0
2019-05-20 15:20:00,39.62,39.64,39.6,39.61,26141.0,37.5329,37.5518,37.5139,37.5234,26141.0
2019-05-20 15:25:00,39.59,39.63,39.58,39.63,13997.0,37.5045,37.5423,37.495,37.5423,13997.0
2019-05-20 15:30:00,39.63,39.64,39.6,39.62,32463.0,37.5423,37.5518,37.5139,37.5329,32463.0
2019-05-20 15:35:00,39.62,39.7,39.61,39.69,25603.0,37.5329,37.6087,37.5234,37.5992,25603.0
2019-05-20 15:40:00,39.69,39.69,39.65,39.68,116856.0,37.5992,37.5992,37.5613,37.5897,116856.0
2019-05-20 15:45:00,39.67,39.69,39.62,39.63,44569.0,37.5802,37.5992,37.5329,37.5423,44569.0
2019-05-20 15:50:00,39.63,39.67,39.61,39.66,103207.0,37.5423,37.5802,37.5234,37.5708,103207.0
2019-05-20 15:55:00,39.66,39.71,39.65,39.67,213987.0,37.5708,37.6181,37.5613,37.5802,213987.0
2019-05-21 09:30:00,39.79,39.84,39.67,39.84,18387.0,37.6939,37.7413,37.5802,37.7413,18387.0
2019-05-21 09:35:00,39.85,39.95,39.83,39.94,22566.0,37.7508,37.8455,37.7318,37.836,22566.0
2019-05-21 09:40:00,39.94,39.97,39.87,39.88,22534.0,37.836,37.8644,37.7697,37.7792,22534.0
2019-05-21 09:45:00,39.88,39.99,39.88,39.94,17278.0,37.7792,37.8834,37.7792,37.836,17278.0
2019-05-21 09:50:00,39.95,39.95,39.87,39.92,8550.0,37.8455,37.8455,37.7697,37.8171,8550.0
2019-05-21 09:55:00,39.91,40.01,39.91,39.99,3421.0,37.8076,37.9023,37.8076,37.8834,3421.0
2019-05-21 10:00:00,39.97,40.05,39.95,40.05,16956.0,37.8644,37.9402,37.8455,37.9402,16956.0
2019-05-21 10:05:00,40.05,40.14,40.05,40.08,9391.0,37.9402,38.0255,37.9402,37.9686,9391.0
2019-05-21 10:10:00,40.07,40.08,40.01,40.08,8987.0,37.9592,37.9686,37.9023,37.9686,8987.0
2019-05-21 10:15:00,40.08,40.18,40.08,40.18,10671.0,37.9686,38.0634,37.9686,38.0634,10671.0
2019-05-21 10:20:00,40.18,40.19,40.14,40.15,13093.0,38.0634,38.0728,38.0255,38.035,13093.0
2019-05-21 10:25:00,40.16,40.16,40.13,40.16,4425.0,38.0444,38.0444,38.016,38.0444,4425.0
2019-05-21 10:30:00,40.15,40.21,40.13,40.2,8159.0,38.035,38.0918,38.016,38.0823,8159.0
2019-05-21 10:35:00,40.22,40.23,40.14,40.16,12191.0,38.1013,38.1107,38.0255,38.0444,12191.0
2019-05-21 10:40:00,40.17,40.21,40.15,40.19,3781.0,38.0539,38.0918,38.035,38.0728,3781.0
2019-05-21 10:45:00,40.19,40.2,40.16,40.17,5636.0,38.0728,38.0823,38.0444,38.0539,5636.0
2019-05-21 10:50:00,40.17,40.24,40.17,40.21,6183.0,38.0539,38.1202,38.0539,38.0918,6183.0
2019-05-21 10:55:00,40.2,40.26,40.2,40.2,9474.0,38.0823,38.1392,38.0823,38.0823,9474.0
2019-05-21 11:00:00,40.21,40.25,40.18,40.18,4658.0,38.0918,38.1297,38.0634,38.0634,4658.0
2019-05-21 11:05:00,40.18,40.24,40.18,40.24,5651.0,38.0634,38.1202,38.0634,38.1202,5651.0
2019-05-21 11:10:00,40.25,40.28,40.22,40.25,6572.0,38.1297,38.1581,38.1013,38.1297,6572.0
2019-05-21 11:15:00,40.28,40.28,40.23,40.27,14715.0,38.1581,38.1581,38.1107,38.1486,14715.0
2019-05-21 11:20:00,40.27,40.27,40.22,40.24,40534.0,38.1486,38.1486,38.1013,38.1202,40534.0
2019-05-21 11:25:00,40.24,40.26,40.23,40.24,4120.0,38.1202,38.1392,38.1107,38.1202,4120.0
2019-05-21 11:30:00,40.24,40.24,40.2,40.2,5655.0,38.1202,38.1202,38.0823,38.0823,5655.0
2019-05-21 11:35:00,40.2,40.25,40.2,40.25,9162.0,38.0823,38.1297,38.0823,38.1297,9162.0
2019-05-21 11:40:00,40.25,40.27,40.23,40.26,2971.0,38.1297,38.1486,38.1107,38.1392,2971.0
2019-05-21 11:45:00,40.25,40.27,40.24,40.25,3558.0,38.1297,38.1486,38.1202,38.1297,3558.0
2019-05-21 11:50:00,40.25,40.25,40.18,40.2,20039.0,38.1297,38.1297,38.0634,38.0823,20039.0
2019-05-21 11:55:00,40.2,40.26,40.2,40.22,9928.0,38.0823,38.1392,38.0823,38.1013,9928.0
2019-05-21 12:00:00,40.23,40.25,40.21,40.24,13210.0,38.1107,38.1297,38.0918,38.1202,13210.0
2019-05-21 12:05:00,40.24,40.26,40.24,40.26,5495.0,38.1202,38.1392,38.1202,38.1392,5495.0
2019-05-21 12:10:00,40.26,40.27,40.24,40.27,2900.0,38.1392,38.1486,38.1202,38.1486,2900.0
2019-05-21 12:15:00,40.27,40.27,40.24,40.24,3070.0,38.1486,38.1486,38.1202,38.1202,3070.0
2019-05-21 12:20:00,40.25,40.27,40.25,40.26,1700.0,38.1297,38.1486,38.1297,38.1392,1700.0
2019-05-21 12:25:00,40.25,40.28,40.24,40.28,4036.0,38.1297,38.1581,38.1202,38.1581,4036.0
2019-05-21 12:30:00,40.28,40.28,40.26,40.26,4894.0,38.1581,38.1581,38.1392,38.1392,4894.0
2019-05-21 12:35:00,40.26,40.28,40.25,40.28,6300.0,38.1392,38.1581,38.1297,38.1581,6300.0
2019-05-21 12:40:00,40.27,40.29,40.26,40.29,4132.0,38.1486,38.1676,38.1392,38.1676,4132.0
2019-05-21 12:45:00,40.3,40.3,40.25,40.27,2300.0,38.1771,38.1771,38.1297,38.1486,2300.0
2019-05-21 12:50:00,40.28,40.3,40.27,40.29,8200.0,38.1581,38.1771,38.1486,38.1676,8200.0
2019-05-21 12:55:00,40.29,40.31,40.28,40.31,7469.0,38.1676,38.1865,38.1581,38.1865,7469.0
2019-05-21 13:00:00,40.3,40.3,40.28,40.28,4275.0,38.1771,38.1771,38.1581,38.1581,4275.0
2019-05-21 13:05:00,40.27,40.28,40.26,40.26,4255.0,38.1486,38.1581,38.1392,38.1392,4255.0
2019-05-21 13:10:00,40.26,40.28,40.24,40.26,9717.0,38.1392,38.1581,38.1202,38.1392,9717.0
2019-05-21 13:15:00,40.25,40.28,40.25,40.27,15720.0,38.1297,38.1581,38.1297,38.1486,15720.0
2019-05-21 13:20:00,40.27,40.29,40.27,40.29,16060.0,38.1486,38.1676,38.1486,38.1676,16060.0
2019-05-21 13:25:00,40.29,40.31,40.28,40.3,5140.0,38.1676,38.1865,38.1581,38.1771,5140.0
2019-05-21 13:30:00,40.3,40.32,40.29,40.31,5600.0,38.1771,38.196,38.1676,38.1865,5600.0
2019-05-21 13:35:00,40.31,40.33,40.31,40.32,5528.0,38.1865,38.2055,38.1865,38.196,5528.0
2019-05-21 13:40:00,40.32,40.32,40.3,40.32,4315.0,38.196,38.196,38.1771,38.196,4315.0
2019-05-21 13:45:00,40.32,40.35,40.32,40.34,5094.0,38.196,38.2244,38.196,38.2149,5094.0
2019-05-21 13:50:00,40.35,40.36,40.33,40.34,7567.0,38.2244,38.2339,38.2055,38.2149,7567.0
2019-05-21 13:55:00,40.34,40.35,40.33,40.35,4755.0,38.2149,38.2244,38.2055,38.2244,4755.0
2019-05-21 14:00:00,40.36,40.37,40.35,40.37,13437.0,38.2339,38.2434,38.2244,38.2434,13437.0
2019-05-21 14:05:00,40.37,40.39,40.37,40.38,6501.0,38.2434,38.2623,38.2434,38.2528,6501.0
2019-05-21 14:10:00,40.38,40.39,40.36,40.39,3132.0,38.2528,38.2623,38.2339,38.2623,3132.0
2019-05-21 14:15:00,40.4,40.42,40.39,40.41,4600.0,38.2718,38.2907,38.2623,38.2813,4600.0
2019-05-21 14:20:00,40.42,40.42,40.4,40.41,4772.0,38.2907,38.2907,38.2718,38.2813,4772.0
2019-05-21 14:25:00,40.41,40.43,40.39,40.43,7935.0,38.2813,38.3002,38.2623,38.3002,7935.0
2019-05-21 14:30:00,40.43,40.44,40.41,40.43,8269.0,38.3002,38.3097,38.2813,38.3002,8269.0
2019-05-21 14:35:00,40.42,40.42,40.4,40.42,7850.0,38.2907,38.2907,38.2718,38.2907,7850.0
2019-05-21 14:40:00,40.42,40.42,40.41,40.42,10015.0,38.2907,38.2907,38.2813,38.2907,10015.0
2019-05-21 14:45:00,40.41,40.43,40.39,40.4,9136.0,38.2813,38.3002,38.2623,38.2718,9136.0
2019-05-21 14:50:00,40.39,40.4,40.36,40.36,7023.0,38.2623,38.2718,38.2339,38.2339,7023.0
2019-05-21 14:55:00,40.36,40.36,40.35,40.36,6814.0,38.2339,38.2339,38.2244,38.2339,6814.0
2019-05-21 15:00:00,40.35,40.36,40.33,40.34,8364.0,38.2244,38.2339,38.2055,38.2149,8364.0
2019-05-21 15:05:00,40.34,40.38,40.34,40.38,3550.0,38.2149,38.2528,38.2149,38.2528,3550.0
2019-05-21 15:10:00,40.38,40.4,40.37,40.4,26970.0,38.2528,38.2718,38.2434,38.2718,26970.0
2019-05-21 15:15:00,40.39,40.39,40.36,40.38,11403.0,38.2623,38.2623,38.2339,38.2528,11403.0
2019-05-21 15:20:00,40.38,40.39,40.35,40.36,8651.0,38.2528,38.2623,38.2244,38.2339,8651.0
2019-05-21 15:25:00,40.36,40.39,40.36,40.38,24379.0,38.2339,38.2623,38.2339,38.2528,24379.0
2019-05-21 15:30:00,40.39,40.42,40.38,40.38,14245.0,38.2623,38.2907,38.2528,38.2528,14245.0
2019-05-21 15:35:00,40.39,40.39,40.36,40.39,33080.0,38.2623,38.2623,38.2339,38.2623,33080.0
2019-05-21 15:40:00,40.39,40.4,40.33,40.36,46066.0,38.2623,38.2718,38.2055,38.2339,46066.0
2019-05-21 15:45:00,40.35,40.36,40.34,40.36,46830.0,38.2244,38.2339,38.2149,38.2339,46830.0
2019-05-21 15:50:00,40.36,40.37,40.34,40.36,72853.0,38.2339,38.2434,38.2149,38.2339,72853.0
2019-05-21 15:55:00,40.35,40.38,40.33,40.36,224766.0,38.2244,38.2528,38.2055,38.2339,224766.0
2019-05-22 09:30:00,39.93,39.93,39.69,39.88,28958.0,37.8265,37.8265,37.5992,37.7792,28958.0
2019-05-22 09:35:00,39.86,39.92,39.83,39.88,41555.0,37.7602,37.8171,37.7318,37.7792,41555.0
2019-05-22 09:40:00,39.9,39.93,39.85,39.93,12908.0,37.7981,37.8265,37.7508,37.8265,12908.0
2019-05-22 09:45:00,39.94,39.96,39.87,39.87,10818.0,37.836,37.855,37.7697,37.7697,10818.0
2019-05-22 09:50:00,39.85,39.94,39.84,39.92,17710.0,37.7508,37.836,37.7413,37.8171,17710.0
2019-05-22 09:55:00,39.92,39.92,39.88,39.9,50128.0,37.8171,37.8171,37.7792,37.7981,50128.0
2019-05-22 10:00:00,39.9,39.91,39.81,39.84,40128.0,37.7981,37.8076,37.7129,37.7413,40128.0
2019-05-22 10:05:00,39.82,39.83,39.77,39.8,13293.0,37.7223,37.7318,37.675,37.7034,13293.0
2019-05-22 10:10:00,39.8,39.82,39.78,39.81,9211.0,37.7034,37.7223,37.6844,37.7129,9211.0
2019-05-22 10:15:00,39.82,39.92,39.8,39.81,27249.0,37.7223,37.8171,37.7034,37.7129,27249.0
2019-05-22 10:20:00,39.81,39.89,39.8,39.89,23909.0,37.7129,37.7886,37.7034,37.7886,23909.0
2019-05-22 10:25:00,39.9,39.92,39.89,39.9,21338.0,37.7981,37.8171,37.7886,37.7981,21338.0
2019-05-22 10:30:00,39.9,39.91,39.87,39.87,20696.0,37.7981,37.8076,37.7697,37.7697,20696.0
2019-05-22 10:35:00,39.88,39.9,39.82,39.87,24820.0,37.7792,37.7981,37.7223,37.7697,24820.0
2019-05-22 10:40:00,39.87,39.87,39.83,39.85,23451.0,37.7697,37.7697,37.7318,37.7508,23451.0
2019-05-22 10:45:00,39.86,39.93,39.86,39.91,14206.0,37.7602,37.8265,37.7602,37.8076,14206.0
2019-05-22 10:50:00,39.92,39.94,39.91,39.91,16682.0,37.8171,37.836,37.8076,37.8076,16682.0
2019-05-22 10:55:00,39.91,39.92,39.86,39.89,11989.0,37.8076,37.8171,37.7602,37.7886,11989.0
2019-05-22 11:00:00,39.88,39.88,39.85,39.87,18035.0,37.7792,37.7792,37.7508,37.7697,18035.0
2019-05-22 11:05:00,39.87,39.93,39.85,39.93,24248.0,37.7697,37.8265,37.7508,37.8265,24248.0
2019-05-22 11:10:00,39.93,39.99,39.9,39.99,18774.0,37.8265,37.8834,37.7981,37.8834,18774.0
2019-05-22 11:15:00,40.0,40.09,39.99,40.09,42355.0,37.8929,37.9781,37.8834,37.9781,42355.0
2019-05-22 11:20:00,40.11,40.14,40.09,40.1,20528.0,37.9971,38.0255,37.9781,37.9876,20528.0
2019-05-22 11:25:00,40.11,40.18,40.1,40.18,16354.0,37.9971,38.0634,37.9876,38.0634,16354.0
2019-05-22 11:30:00,40.19,40.21,40.11,40.11,17714.0,38.0728,38.0918,37.9971,37.9971,17714.0
2019-05-22 11:35:00,40.11,40.12,40.07,40.08,9200.0,37.9971,38.0065,37.9592,37.9686,9200.0
2019-05-22 11:40:00,40.09,40.09,40.06,40.07,14041.0,37.9781,37.9781,37.9497,37.9592,14041.0
2019-05-22 11:45:00,40.08,40.09,40.06,40.07,13435.0,37.9686,37.9781,37.9497,37.9592,13435.0
2019-05-22 11:50:00,40.08,40.1,40.03,40.05,16119.0,37.9686,37.9876,37.9213,37.9402,16119.0
2019-05-22 11:55:00,40.04,40.07,40.03,40.06,9862.0,37.9307,37.9592,37.9213,37.9497,9862.0
2019-05-22 12:00:00,40.05,40.06,40.01,40.02,12353.0,37.9402,37.9497,37.9023,37.9118,12353.0
2019-05-22 12:05:00,40.01,40.01,39.96,39.97,13471.0,37.9023,37.9023,37.855,37.8644,13471.0
2019-05-22 12:10:00,39.96,39.97,39.86,39.88,13145.0,37.855,37.8644,37.7602,37.7792,13145.0
2019-05-22 12:15:00,39.87,39.93,39.87,39.92,15277.0,37.7697,37.8265,37.7697,37.8171,15277.0
2019-05-22 12:20:00,39.92,39.94,39.89,39.9,20861.0,37.8171,37.836,37.7886,37.7981,20861.0
2019-05-22 12:25:00,39.91,39.91,39.83,39.84,13269.0,37.8076,37.8076,37.7318,37.7413,13269.0
2019-05-22 12:30:00,39.83,39.85,39.81,39.83,15515.0,37.7318,37.7508,37.7129,37.7318,15515.0
2019-05-22 12:35:00,39.84,39.88,39.84,39.87,8497.0,37.7413,37.7792,37.7413,37.7697,8497.0
2019-05-22 12:40:00,39.87,39.87,39.83,39.83,14667.0,37.7697,37.7697,37.7318,37.7318,14667.0
2019-05-22 12:45:00,39.82,39.83,39.77,39.77,13908.0,37.7223,37.7318,37.675,37.675,13908.0
2019-05-22 12:50:00,39.77,39.85,39.77,39.85,11092.0,37.675,37.7508,37.675,37.7508,11092.0
2019-05-22 12:55:00,39.85,39.87,39.81,39.82,14111.0,37.7508,37.7697,37.7129,37.7223,14111.0
2019-05-22 13:00:00,39.81,39.83,39.8,39.8,14900.0,37.7129,37.7318,37.7034,37.7034,14900.0
2019-05-22 13:05:00,39.81,39.81,39.76,39.77,25092.0,37.7129,37.7129,37.6655,37.675,25092.0
2019-05-22 13:10:00,39.77,39.81,39.76,39.8,10904.0,37.675,37.7129,37.6655,37.7034,10904.0
2019-05-22 13:15:00,39.8,39.81,39.79,39.8,8248.0,37.7034,37.7129,37.6939,37.7034,8248.0
2019-05-22 13:20:00,39.81,39.82,39.79,39.82,19919.0,37.7129,37.7223,37.6939,37.7223,19919.0
2019-05-22 13:25:00,39.82,39.84,39.8,39.84,10524.0,37.7223,37.7413,37.7034,37.7413,10524.0
2019-05-22 13:30:00,39.84,39.84,39.81,39.81,20579.0,37.7413,37.7413,37.7129,37.7129,20579.0
2019-05-22 13:35:00,39.82,39.82,39.8,39.81,9125.0,37.7223,37.7223,37.7034,37.7129,9125.0
2019-05-22 13:40:00,39.82,39.87,39.8,39.86,16693.0,37.7223,37.7697,37.7034,37.7602,16693.0
2019-05-22 13:45:00,39.87,39.88,39.83,39.88,12887.0,37.7697,37.7792,37.7318,37.7792,12887.0
2019-05-22 13:50:00,39.88,39.92,39.88,39.92,17080.0,37.7792,37.8171,37.7792,37.8171,17080.0
2019-05-22 13:55:00,39.91,39.92,39.89,39.89,18288.0,37.8076,37.8171,37.7886,37.7886,18288.0
2019-05-22 14:00:00,39.89,39.9,39.85,39.85,22400.0,37.7886,37.7981,37.7508,37.7508,22400.0
2019-05-22 14:05:00,39.86,39.89,39.86,39.88,14400.0,37.7602,37.7886,37.7602,37.7792,14400.0
2019-05-22 14:10:00,39.88,39.88,39.85,39.86,18547.0,37.7792,37.7792,37.7508,37.7602,18547.0
2019-05-22 14:15:00,39.85,39.87,39.83,39.87,17811.0,37.7508,37.7697,37.7318,37.7697,17811.0
2019-05-22 14:20:00,39.88,39.9,39.86,39.87,16402.0,37.7792,37.7981,37.7602,37.7697,16402.0
2019-05-22 14:25:00,39.87,39.9,39.86,39.89,13631.0,37.7697,37.7981,37.7602,37.7886,13631.0
2019-05-22 14:30:00,39.9,39.94,39.89,39.92,25586.0,37.7981,37.836,37.7886,37.8171,25586.0
2019-05-22 14:35:00,39.93,39.93,39.87,39.88,30590.0,37.8265,37.8265,37.7697,37.7792,30590.0
2019-05-22 14:40:00,39.88,39.89,39.87,39.89,11069.0,37.7792,37.7886,37.7697,37.7886,11069.0
2019-05-22 14:45:00,39.89,39.9,39.87,39.87,18272.0,37.7886,37.7981,37.7697,37.7697,18272.0
2019-05-22 14:50:00,39.87,39.87,39.83,39.84,17123.0,37.7697,37.7697,37.7318,37.7413,17123.0
2019-05-22 14:55:00,39.85,39.88,39.85,39.86,32843.0,37.7508,37.7792,37.7508,37.7602,32843.0
2019-05-22 15:00:00,39.86,39.86,39.83,39.85,13689.0,37.7602,37.7602,37.7318,37.7508,13689.0
2019-05-22 15:05:00,39.84,39.86,39.81,39.84,22427.0,37.7413,37.7602,37.7129,37.7413,22427.0
2019-05-22 15:10:00,39.85,39.87,39.84,39.87,64228.0,37.7508,37.7697,37.7413,37.7697,64228.0
2019-05-22 15:15:00,39.87,39.88,39.84,39.86,28262.0,37.7697,37.7792,37.7413,37.7602,28262.0
2019-05-22 15:20:00,39.86,39.87,39.84,39.86,16951.0,37.7602,37.7697,37.7413,37.7602,16951.0
2019-05-22 15:25:00,39.86,39.9,39.84,39.85,41648.0,37.7602,37.7981,37.7413,37.7508,41648.0
2019-05-22 15:30:00,39.85,39.87,39.83,39.85,51555.0,37.7508,37.7697,37.7318,37.7508,51555.0
2019-05-22 15:35:00,39.85,39.86,39.82,39.84,62468.0,37.7508,37.7602,37.7223,37.7413,62468.0
2019-05-22 15:40:00,39.84,39.85,39.82,39.84,35823.0,37.7413,37.7508,37.7223,37.7413,35823.0
2019-05-22 15:45:00,39.84,39.87,39.84,39.86,83348.0,37.7413,37.7697,37.7413,37.7602,83348.0
2019-05-22 15:50:00,39.86,39.87,39.81,39.81,107931.0,37.7602,37.7697,37.7129,37.7129,107931.0
2019-05-22 15:55:00,39.81,39.84,39.8,39.83,232698.0,37.7129,37.7413,37.7034,37.7318,232698.0
2019-05-23 09:30:00,39.61,39.61,39.34,39.4,14437.0,37.5234,37.5234,37.2676,37.3245,14437.0
2019-05-23 09:35:00,39.37,39.39,39.23,39.26,45677.0,37.296,37.315,37.1634,37.1918,45677.0
2019-05-23 09:40:00,39.25,39.27,39.19,39.21,22383.0,37.1824,37.2013,37.1255,37.1445,22383.0
2019-05-23 09:45:00,39.21,39.27,39.16,39.24,15382.0,37.1445,37.2013,37.0971,37.1729,15382.0
2019-05-23 09:50:00,39.21,39.25,39.19,39.23,21368.0,37.1445,37.1824,37.1255,37.1634,21368.0
2019-05-23 09:55:00,39.24,39.28,39.22,39.26,28490.0,37.1729,37.2108,37.1539,37.1918,28490.0
2019-05-23 10:00:00,39.24,39.36,39.23,39.31,78779.0,37.1729,37.2866,37.1634,37.2392,78779.0
2019-05-23 10:05:00,39.31,39.35,39.29,39.3,31394.0,37.2392,37.2771,37.2203,37.2297,31394.0
2019-05-23 10:10:00,39.3,39.4,39.3,39.4,16858.0,37.2297,37.3245,37.2297,37.3245,16858.0
2019-05-23 10:15:00,39.42,39.45,39.39,39.4,6000.0,37.3434,37.3718,37.315,37.3245,6000.0
2019-05-23 10:20:00,39.39,39.43,39.35,39.38,25611.0,37.315,37.3529,37.2771,37.3055,25611.0
2019-05-23 10:25:00,39.38,39.45,39.36,39.43,20913.0,37.3055,37.3718,37.2866,37.3529,20913.0
2019-05-23 10:30:00,39.43,39.46,39.4,39.46,26077.0,37.3529,37.3813,37.3245,37.3813,26077.0
2019-05-23 10:35:00,39.45,39.5,39.45,39.5,162818.0,37.3718,37.4192,37.3718,37.4192,162818.0
2019-05-23 10:40:00,39.51,39.53,39.49,39.53,25709.0,37.4287,37.4476,37.4097,37.4476,25709.0
2019-05-23 10:45:00,39.52,39.58,39.5,39.58,9503.0,37.4381,37.495,37.4192,37.495,9503.0
2019-05-23 10:50:00,39.59,39.62,39.56,39.62,25866.0,37.5045,37.5329,37.476,37.5329,25866.0
2019-05-23 10:55:00,39.63,39.64,39.61,39.61,25545.0,37.5423,37.5518,37.5234,37.5234,25545.0
2019-05-23 11:00:00,39.62,39.62,39.51,39.53,48321.0,37.5329,37.5329,37.4287,37.4476,48321.0
2019-05-23 11:05:00,39.54,39.59,39.53,39.59,51928.0,37.4571,37.5045,37.4476,37.5045,51928.0
2019-05-23 11:10:00,39.57,39.6,39.53,39.53,9262.0,37.4855,37.5139,37.4476,37.4476,9262.0
2019-05-23 11:15:00,39.53,39.54,39.52,39.54,8700.0,37.4476,37.4571,37.4381,37.4571,8700.0
2019-05-23 11:20:00,39.54,39.57,39.51,39.54,9792.0,37.4571,37.4855,37.4287,37.4571,9792.0
2019-05-23 11:25:00,39.54,39.58,39.54,39.54,6073.0,37.4571,37.495,37.4571,37.4571,6073.0
2019-05-23 11:30:00,39.53,39.55,39.49,39.49,18717.0,37.4476,37.4666,37.4097,37.4097,18717.0
2019-05-23 11:35:00,39.48,39.5,39.44,39.5,7691.0,37.4002,37.4192,37.3624,37.4192,7691.0
2019-05-23 11:40:00,39.49,39.49,39.43,39.44,5183.0,37.4097,37.4097,37.3529,37.3624,5183.0
2019-05-23 11:45:00,39.44,39.45,39.39,39.41,5398.0,37.3624,37.3718,37.315,37.3339,5398.0
2019-05-23 11:50:00,39.42,39.46,39.38,39.4,42465.0,37.3434,37.3813,37.3055,37.3245,42465.0
2019-05-23 11:55:00,39.38,39.38,39.35,39.37,61577.0,37.3055,37.3055,37.2771,37.296,61577.0
2019-05-23 12:00:00,39.39,39.42,39.37,39.38,5800.0,37.315,37.3434,37.296,37.3055,5800.0
2019-05-23 12:05:00,39.38,39.44,39.36,39.36,12577.0,37.3055,37.3624,37.2866,37.2866,12577.0
2019-05-23 12:10:00,39.37,39.39,39.35,39.38,7066.0,37.296,37.315,37.2771,37.3055,7066.0
2019-05-23 12:15:00,39.38,39.38,39.33,39.36,5713.0,37.3055,37.3055,37.2581,37.2866,5713.0
2019-05-23 12:20:00,39.35,39.37,39.34,39.36,4560.0,37.2771,37.296,37.2676,37.2866,4560.0
2019-05-23 12:25:00,39.37,39.42,39.37,39.42,7145.0,37.296,37.3434,37.296,37.3434,7145.0
2019-05-23 12:30:00,39.43,39.44,39.36,39.37,12278.0,37.3529,37.3624,37.2866,37.296,12278.0
2019-05-23 12:35:00,39.37,39.4,39.36,39.37,6215.0,37.296,37.3245,37.2866,37.296,6215.0
2019-05-23 12:40:00,39.36,39.38,39.33,39.34,6332.0,37.2866,37.3055,37.2581,37.2676,6332.0
2019-05-23 12:45:00,39.35,39.36,39.33,39.35,7977.0,37.2771,37.2866,37.2581,37.2771,7977.0
2019-05-23 12:50:00,39.34,39.35,39.27,39.29,9005.0,37.2676,37.2771,37.2013,37.2203,9005.0
2019-05-23 12:55:00,39.29,39.31,39.28,39.3,10187.0,37.2203,37.2392,37.2108,37.2297,10187.0
2019-05-23 13:00:00,39.3,39.34,39.29,39.33,11352.0,37.2297,37.2676,37.2203,37.2581,11352.0
2019-05-23 13:05:00,39.34,39.36,39.34,39.34,3701.0,37.2676,37.2866,37.2676,37.2676,3701.0
2019-05-23 13:10:00,39.33,39.34,39.31,39.32,5105.0,37.2581,37.2676,37.2392,37.2487,5105.0
2019-05-23 13:15:00,39.32,39.34,39.3,39.33,7175.0,37.2487,37.2676,37.2297,37.2581,7175.0
2019-05-23 13:20:00,39.34,39.35,39.31,39.35,21626.0,37.2676,37.2771,37.2392,37.2771,21626.0
2019-05-23 13:25:00,39.36,39.4,39.36,39.39,7553.0,37.2866,37.3245,37.2866,37.315,7553.0
2019-05-23 13:30:00,39.38,39.39,39.37,39.38,6254.0,37.3055,37.315,37.296,37.3055,6254.0
2019-05-23 13:35:00,39.38,39.39,39.33,39.37,14577.0,37.3055,37.315,37.2581,37.296,14577.0
2019-05-23 13:40:00,39.37,39.37,39.36,39.37,5913.0,37.296,37.296,37.2866,37.296,5913.0
2019-05-23 13:45:00,39.37,39.38,39.34,39.34,4008.0,37.296,37.3055,37.2676,37.2676,4008.0
2019-05-23 13:50:00,39.33,39.35,39.33,39.34,3591.0,37.2581,37.2771,37.2581,37.2676,3591.0
2019-05-23 13:55:00,39.34,39.36,39.33,39.34,5550.0,37.2676,37.2866,37.2581,37.2676,5550.0
2019-05-23 14:00:00,39.35,39.37,39.33,39.33,4011.0,37.2771,37.296,37.2581,37.2581,4011.0
2019-05-23 14:05:00,39.32,39.33,39.3,39.3,3900.0,37.2487,37.2581,37.2297,37.2297,3900.0
2019-05-23 14:10:00,39.31,39.33,39.3,39.33,5917.0,37.2392,37.2581,37.2297,37.2581,5917.0
2019-05-23 14:15:00,39.32,39.35,39.31,39.34,5092.0,37.2487,37.2771,37.2392,37.2676,5092.0
2019-05-23 14:20:00,39.34,39.36,39.34,39.35,9296.0,37.2676,37.2866,37.2676,37.2771,9296.0
2019-05-23 14:25:00,39.34,39.34,39.28,39.28,6276.0,37.2676,37.2676,37.2108,37.2108,6276.0
2019-05-23 14:30:00,39.29,39.3,39.26,39.3,22987.0,37.2203,37.2297,37.1918,37.2297,22987.0
2019-05-23 14:35:00,39.3,39.31,39.26,39.27,9406.0,37.2297,37.2392,37.1918,37.2013,9406.0
2019-05-23 14:40:00,39.27,39.27,39.24,39.24,6859.0,37.2013,37.2013,37.1729,37.1729,6859.0
2019-05-23 14:45:00,39.25,39.27,39.22,39.22,18183.0,37.1824,37.2013,37.1539,37.1539,18183.0
2019-05-23 14:50:00,39.23,39.25,39.18,39.19,123589.0,37.1634,37.1824,37.1161,37.1255,123589.0
2019-05-23 14:55:00,39.19,39.19,39.16,39.19,172243.0,37.1255,37.1255,37.0971,37.1255,172243.0
2019-05-23 15:00:00,39.19,39.2,39.15,39.19,23731.0,37.1255,37.135,37.0876,37.1255,23731.0
2019-05-23 15:05:00,39.18,39.19,39.14,39.15,41313.0,37.1161,37.1255,37.0782,37.0876,41313.0
2019-05-23 15:10:00,39.15,39.22,39.15,39.21,17508.0,37.0876,37.1539,37.0876,37.1445,17508.0
2019-05-23 15:15:00,39.21,39.26,39.2,39.24,22531.0,37.1445,37.1918,37.135,37.1729,22531.0
2019-05-23 15:20:00,39.25,39.33,39.25,39.3,22959.0,37.1824,37.2581,37.1824,37.2297,22959.0
2019-05-23 15:25:00,39.3,39.4,39.3,39.38,30130.0,37.2297,37.3245,37.2297,37.3055,30130.0
2019-05-23 15:30:00,39.37,39.42,39.35,39.4,83146.0,37.296,37.3434,37.2771,37.3245,83146.0
2019-05-23 15:35:00,39.4,39.41,39.34,39.34,59597.0,37.3245,37.3339,37.2676,37.2676,59597.0
2019-05-23 15:40:00,39.34,39.34,39.26,39.28,35777.0,37.2676,37.2676,37.1918,37.2108,35777.0
2019-05-23 15:45:00,39.29,39.32,39.24,39.26,59631.0,37.2203,37.2487,37.1729,37.1918,59631.0
2019-05-23 15:50:00,39.27,39.29,39.24,39.27,101918.0,37.2013,37.2203,37.1729,37.2013,101918.0
2019-05-23 15:55:00,39.28,39.32,39.25,39.3,175334.0,37.2108,37.2487,37.1824,37.2297,175334.0
2019-05-24 09:30:00,39.48,39.71,39.48,39.57,7011.0,37.4002,37.6181,37.4002,37.4855,7011.0
2019-05-24 09:35:00,39.6,39.63,39.56,39.57,27380.0,37.5139,37.5423,37.476,37.4855,27380.0
2019-05-24 09:40:00,39.58,39.66,39.56,39.64,10018.0,37.495,37.5708,37.476,37.5518,10018.0
2019-05-24 09:45:00,39.65,39.66,39.55,39.58,8030.0,37.5613,37.5708,37.4666,37.495,8030.0
2019-05-24 09:50:00,39.59,39.67,39.59,39.64,21358.0,37.5045,37.5802,37.5045,37.5518,21358.0
2019-05-24 09:55:00,39.65,39.71,39.61,39.7,9863.0,37.5613,37.6181,37.5234,37.6087,9863.0
2019-05-24 10:00:00,39.71,39.75,39.7,39.73,17212.0,37.6181,37.656,37.6087,37.6371,17212.0
2019-05-24 10:05:00,39.73,39.75,39.71,39.71,11763.0,37.6371,37.656,37.6181,37.6181,11763.0
2019-05-24 10:10:00,39.69,39.69,39.65,39.65,9814.0,37.5992,37.5992,37.5613,37.5613,9814.0
2019-05-24 10:15:00,39.65,39.69,39.65,39.69,5578.0,37.5613,37.5992,37.5613,37.5992,5578.0
2019-05-24 10:20:00,39.68,39.7,39.67,39.69,4522.0,37.5897,37.6087,37.5802,37.5992,4522.0
2019-05-24 10:25:00,39.69,39.69,39.63,39.64,9152.0,37.5992,37.5992,37.5423,37.5518,9152.0
2019-05-24 10:30:00,39.65,39.69,39.64,39.69,13516.0,37.5613,37.5992,37.5518,37.5992,13516.0
2019-05-24 10:35:00,39.68,39.68,39.65,39.66,14824.0,37.5897,37.5897,37.5613,37.5708,14824.0
2019-05-24 10:40:00,39.65,39.7,39.65,39.69,7442.0,37.5613,37.6087,37.5613,37.5992,7442.0
2019-05-24 10:45:00,39.7,39.7,39.64,39.64,13707.0,37.6087,37.6087,37.5518,37.5518,13707.0
2019-05-24 10:50:00,39.64,39.69,39.63,39.65,5163.0,37.5518,37.5992,37.5423,37.5613,5163.0
2019-05-24 10:55:00,39.65,39.67,39.63,39.63,5600.0,37.5613,37.5802,37.5423,37.5423,5600.0
2019-05-24 11:00:00,39.63,39.66,39.63,39.65,9024.0,37.5423,37.5708,37.5423,37.5613,9024.0
2019-05-24 11:05:00,39.65,39.69,39.65,39.67,11659.0,37.5613,37.5992,37.5613,37.5802,11659.0
2019-05-24 11:10:00,39.67,39.67,39.61,39.63,8796.0,37.5802,37.5802,37.5234,37.5423,8796.0
2019-05-24 11:15:00,39.64,39.64,39.6,39.62,5967.0,37.5518,37.5518,37.5139,37.5329,5967.0
2019-05-24 11:20:00,39.62,39.66,39.62,39.65,1700.0,37.5329,37.5708,37.5329,37.5613,1700.0
2019-05-24 11:25:00,39.64,39.65,39.57,39.59,26721.0,37.5518,37.5613,37.4855,37.5045,26721.0
2019-05-24 11:30:00,39.6,39.6,39.58,39.6,3649.0,37.5139,37.5139,37.495,37.5139,3649.0
2019-05-24 11:35:00,39.6,39.66,39.58,39.65,11393.0,37.5139,37.5708,37.495,37.5613,11393.0
2019-05-24 11:40:00,39.64,39.66,39.61,39.63,7258.0,37.5518,37.5708,37.5234,37.5423,7258.0
2019-05-24 11:45:00,39.63,39.65,39.61,39.62,3100.0,37.5423,37.5613,37.5234,37.5329,3100.0
2019-05-24 11:50:00,39.62,39.67,39.62,39.66,4200.0,37.5329,37.5802,37.5329,37.5708,4200.0
2019-05-24 11:55:00,39.67,39.68,39.65,39.65,4283.0,37.5802,37.5897,37.5613,37.5613,4283.0
2019-05-24 12:00:00,39.65,39.69,39.65,39.69,2705.0,37.5613,37.5992,37.5613,37.5992,2705.0
2019-05-24 12:05:00,39.7,39.7,39.68,39.69,5317.0,37.6087,37.6087,37.5897,37.5992,5317.0
2019-05-24 12:10:00,39.69,39.7,39.67,39.69,3500.0,37.5992,37.6087,37.5802,37.5992,3500.0
2019-05-24 12:15:00,39.69,39.69,39.62,39.64,6357.0,37.5992,37.5992,37.5329,37.5518,6357.0
2019-05-24 12:20:00,39.64,39.67,39.63,39.66,12823.0,37.5518,37.5802,37.5423,37.5708,12823.0
2019-05-24 12:25:00,39.67,39.7,39.67,39.7,13318.0,37.5802,37.6087,37.5802,37.6087,13318.0
2019-05-24 12:30:00,39.7,39.71,39.7,39.71,9111.0,37.6087,37.6181,37.6087,37.6181,9111.0
2019-05-24 12:35:00,39.71,39.72,39.68,39.72,10513.0,37.6181,37.6276,37.5897,37.6276,10513.0
2019-05-24 12:40:00,39.72,39.72,39.69,39.71,8739.0,37.6276,37.6276,37.5992,37.6181,8739.0
2019-05-24 12:45:00,39.71,39.71,39.68,39.69,14705.0,37.6181,37.6181,37.5897,37.5992,14705.0
2019-05-24 12:50:00,39.69,39.71,39.69,39.71,8933.0,37.5992,37.6181,37.5992,37.6181,8933.0
2019-05-24 12:55:00,39.7,39.71,39.7,39.71,10676.0,37.6087,37.6181,37.6087,37.6181,10676.0
2019-05-24 13:00:00,39.71,39.72,39.7,39.7,27413.0,37.6181,37.6276,37.6087,37.6087,27413.0
2019-05-24 13:05:00,39.7,39.73,39.69,39.72,6528.0,37.6087,37.6371,37.5992,37.6276,6528.0
2019-05-24 13:10:00,39.72,39.72,39.68,39.69,15273.0,37.6276,37.6276,37.5897,37.5992,15273.0
2019-05-24 13:15:00,39.7,39.71,39.69,39.69,5320.0,37.6087,37.6181,37.5992,37.5992,5320.0
2019-05-24 13:20:00,39.69,39.69,39.68,39.68,31911.0,37.5992,37.5992,37.5897,37.5897,31911.0
2019-05-24 13:25:00,39.68,39.69,39.66,39.68,20250.0,37.5897,37.5992,37.5708,37.5897,20250.0
2019-05-24 13:30:00,39.68,39.69,39.66,39.66,19868.0,37.5897,37.5992,37.5708,37.5708,19868.0
2019-05-24 13:35:00,39.66,39.7,39.65,39.7,31603.0,37.5708,37.6087,37.5613,37.6087,31603.0
2019-05-24 13:40:00,39.7,39.74,39.7,39.73,10663.0,37.6087,37.6466,37.6087,37.6371,10663.0
2019-05-24 13:45:00,39.74,39.76,39.74,39.75,26882.0,37.6466,37.6655,37.6466,37.656,26882.0
2019-05-24 13:50:00,39.74,39.76,39.74,39.74,6126.0,37.6466,37.6655,37.6466,37.6466,6126.0
2019-05-24 13:55:00,39.73,39.74,39.71,39.72,24018.0,37.6371,37.6466,37.6181,37.6276,24018.0
2019-05-24 14:00:00,39.73,39.73,39.72,39.73,18344.0,37.6371,37.6371,37.6276,37.6371,18344.0
2019-05-24 14:05:00,39.72,39.72,39.67,39.69,56314.0,37.6276,37.6276,37.5802,37.5992,56314.0
2019-05-24 14:10:00,39.69,39.69,39.67,39.68,9376.0,37.5992,37.5992,37.5802,37.5897,9376.0
2019-05-24 14:15:00,39.68,39.68,39.67,39.67,11342.0,37.5897,37.5897,37.5802,37.5802,11342.0
2019-05-24 14:20:00,39.67,39.67,39.66,39.67,15142.0,37.5802,37.5802,37.5708,37.5802,15142.0
2019-05-24 14:25:00,39.67,39.68,39.66,39.66,18437.0,37.5802,37.5897,37.5708,37.5708,18437.0
2019-05-24 14:30:00,39.66,39.69,39.66,39.69,5901.0,37.5708,37.5992,37.5708,37.5992,5901.0
2019-05-24 14:35:00,39.68,39.71,39.68,39.7,3900.0,37.5897,37.6181,37.5897,37.6087,3900.0
2019-05-24 14:40:00,39.71,39.72,39.7,39.71,4400.0,37.6181,37.6276,37.6087,37.6181,4400.0
2019-05-24 14:45:00,39.71,39.73,39.71,39.71,8238.0,37.6181,37.6371,37.6181,37.6181,8238.0
2019-05-24 14:50:00,39.71,39.72,39.69,39.69,6044.0,37.6181,37.6276,37.5992,37.5992,6044.0
2019-05-24 14:55:00,39.7,39.7,39.68,39.69,21322.0,37.6087,37.6087,37.5897,37.5992,21322.0
2019-05-24 15:00:00,39.69,39.73,39.68,39.73,33924.0,37.5992,37.6371,37.5897,37.6371,33924.0
2019-05-24 15:05:00,39.73,39.75,39.72,39.75,7387.0,37.6371,37.656,37.6276,37.656,7387.0
2019-05-24 15:10:00,39.76,39.78,39.75,39.78,12513.0,37.6655,37.6844,37.656,37.6844,12513.0
2019-05-24 15:15:00,39.78,39.78,39.75,39.75,15319.0,37.6844,37.6844,37.656,37.656,15319.0
2019-05-24 15:20:00,39.75,39.77,39.73,39.77,9975.0,37.656,37.675,37.6371,37.675,9975.0
2019-05-24 15:25:00,39.76,39.77,39.75,39.77,13453.0,37.6655,37.675,37.656,37.675,13453.0
2019-05-24 15:30:00,39.77,39.77,39.75,39.76,20033.0,37.675,37.675,37.656,37.6655,20033.0
2019-05-24 15:35:00,39.76,39.77,39.75,39.77,15932.0,37.6655,37.675,37.656,37.675,15932.0
2019-05-24 15:40:00,39.77,39.78,39.75,39.77,17075.0,37.675,37.6844,37.656,37.675,17075.0
2019-05-24 15:45:00,39.76,39.78,39.75,39.76,41266.0,37.6655,37.6844,37.656,37.6655,41266.0
2019-05-24 15:50:00,39.77,39.78,39.75,39.78,82732.0,37.675,37.6844,37.656,37.6844,82732.0
2019-05-24 15:55:00,39.77,39.8,39.76,39.77,138247.0,37.675,37.7034,37.6655,37.675,138247.0
2019-05-28 09:30:00,39.92,39.92,39.8,39.84,17854.0,37.8171,37.8171,37.7034,37.7413,17854.0
2019-05-28 09:35:00,39.89,39.92,39.84,39.85,17616.0,37.7886,37.8171,37.7413,37.7508,17616.0
2019-05-28 09:40:00,39.85,39.93,39.85,39.88,25478.0,37.7508,37.8265,37.7508,37.7792,25478.0
2019-05-28 09:45:00,39.89,39.93,39.87,39.92,44142.0,37.7886,37.8265,37.7697,37.8171,44142.0
2019-05-28 09:50:00,39.9,39.9,39.84,39.87,17145.0,37.7981,37.7981,37.7413,37.7697,17145.0
2019-05-28 09:55:00,39.86,39.93,39.83,39.91,18119.0,37.7602,37.8265,37.7318,37.8076,18119.0
2019-05-28 10:00:00,39.9,39.9,39.81,39.83,15366.0,37.7981,37.7981,37.7129,37.7318,15366.0
2019-05-28 10:05:00,39.83,39.87,39.78,39.79,5283.0,37.7318,37.7697,37.6844,37.6939,5283.0
2019-05-28 10:10:00,39.77,39.82,39.76,39.82,16270.0,37.675,37.7223,37.6655,37.7223,16270.0
2019-05-28 10:15:00,39.82,39.82,39.73,39.74,10570.0,37.7223,37.7223,37.6371,37.6466,10570.0
2019-05-28 10:20:00,39.73,39.77,39.7,39.73,4272.0,37.6371,37.675,37.6087,37.6371,4272.0
2019-05-28 10:25:00,39.72,39.72,39.68,39.69,20647.0,37.6276,37.6276,37.5897,37.5992,20647.0
2019-05-28 10:30:00,39.67,39.69,39.63,39.65,14448.0,37.5802,37.5992,37.5423,37.5613,14448.0
2019-05-28 10:35:00,39.64,39.66,39.6,39.6,7810.0,37.5518,37.5708,37.5139,37.5139,7810.0
2019-05-28 10:40:00,39.61,39.63,39.58,39.58,8396.0,37.5234,37.5423,37.495,37.495,8396.0
2019-05-28 10:45:00,39.58,39.61,39.57,39.58,57127.0,37.495,37.5234,37.4855,37.495,57127.0
2019-05-28 10:50:00,39.58,39.6,39.55,39.56,10702.0,37.495,37.5139,37.4666,37.476,10702.0
2019-05-28 10:55:00,39.55,39.58,39.53,39.58,15226.0,37.4666,37.495,37.4476,37.495,15226.0
2019-05-28 11:00:00,39.56,39.61,39.56,39.58,10966.0,37.476,37.5234,37.476,37.495,10966.0
2019-05-28 11:05:00,39.59,39.6,39.55,39.55,7461.0,37.5045,37.5139,37.4666,37.4666,7461.0
2019-05-28 11:10:00,39.56,39.64,39.55,39.63,8157.0,37.476,37.5518,37.4666,37.5423,8157.0
2019-05-28 11:15:00,39.64,39.64,39.56,39.56,17588.0,37.5518,37.5518,37.476,37.476,17588.0
2019-05-28 11:20:00,39.56,39.57,39.51,39.52,7942.0,37.476,37.4855,37.4287,37.4381,7942.0
2019-05-28 11:25:00,39.51,39.53,39.5,39.5,10690.0,37.4287,37.4476,37.4192,37.4192,10690.0
2019-05-28 11:30:00,39.49,39.51,39.47,39.51,5690.0,37.4097,37.4287,37.3908,37.4287,5690.0
2019-05-28 11:35:00,39.5,39.54,39.5,39.54,14622.0,37.4192,37.4571,37.4192,37.4571,14622.0
2019-05-28 11:40:00,39.54,39.61,39.54,39.59,5692.0,37.4571,37.5234,37.4571,37.5045,5692.0
2019-05-28 11:45:00,39.6,39.61,39.55,39.55,3741.0,37.5139,37.5234,37.4666,37.4666,3741.0
2019-05-28 11:50:00,39.54,39.54,39.46,39.47,58752.0,37.4571,37.4571,37.3813,37.3908,58752.0
2019-05-28 11:55:00,39.47,39.56,39.47,39.54,100876.0,37.3908,37.476,37.3908,37.4571,100876.0
2019-05-28 12:00:00,39.54,39.57,39.51,39.57,15043.0,37.4571,37.4855,37.4287,37.4855,15043.0
2019-05-28 12:05:00,39.58,39.59,39.57,39.58,18956.0,37.495,37.5045,37.4855,37.495,18956.0
2019-05-28 12:10:00,39.58,39.68,39.57,39.66,18423.0,37.495,37.5897,37.4855,37.5708,18423.0
2019-05-28 12:15:00,39.66,39.68,39.64,39.66,19916.0,37.5708,37.5897,37.5518,37.5708,19916.0
2019-05-28 12:20:00,39.66,39.7,39.65,39.68,13666.0,37.5708,37.6087,37.5613,37.5897,13666.0
2019-05-28 12:25:00,39.68,39.7,39.66,39.69,10066.0,37.5897,37.6087,37.5708,37.5992,10066.0
2019-05-28 12:30:00,39.7,39.7,39.65,39.68,19359.0,37.6087,37.6087,37.5613,37.5897,19359.0
2019-05-28 12:35:00,39.68,39.68,39.64,39.66,32610.0,37.5897,37.5897,37.5518,37.5708,32610.0
2019-05-28 12:40:00,39.66,39.67,39.65,39.66,9000.0,37.5708,37.5802,37.5613,37.5708,9000.0
2019-05-28 12:45:00,39.66,39.72,39.64,39.71,10892.0,37.5708,37.6276,37.5518,37.6181,10892.0
2019-05-28 12:50:00,39.71,39.73,39.71,39.71,5137.0,37.6181,37.6371,37.6181,37.6181,5137.0
2019-05-28 12:55:00,39.71,39.72,39.65,39.65,8050.0,37.6181,37.6276,37.5613,37.5613,8050.0
2019-05-28 13:00:00,39.65,39.67,39.63,39.64,19751.0,37.5613,37.5802,37.5423,37.5518,19751.0
2019-05-28 13:05:00,39.63,39.65,39.62,39.63,30859.0,37.5423,37.5613,37.5329,37.5423,30859.0
2019-05-28 13:10:00,39.63,39.63,39.58,39.58,3628.0,37.5423,37.5423,37.495,37.495,3628.0
2019-05-28 13:15:00,39.58,39.6,39.58,39.59,36901.0,37.495,37.5139,37.495,37.5045,36901.0
2019-05-28 13:20:00,39.59,39.59,39.56,39.58,17924.0,37.5045,37.5045,37.476,37.495,17924.0
2019-05-28 13:25:00,39.58,39.59,39.55,39.55,11912.0,37.495,37.5045,37.4666,37.4666,11912.0
2019-05-28 13:30:00,39.55,39.58,39.55,39.57,8809.0,37.4666,37.495,37.4666,37.4855,8809.0
2019-05-28 13:35:00,39.58,39.6,39.55,39.57,7017.0,37.495,37.5139,37.4666,37.4855,7017.0
2019-05-28 13:40:00,39.57,39.6,39.57,39.58,21865.0,37.4855,37.5139,37.4855,37.495,21865.0
2019-05-28 13:45:00,39.59,39.6,39.58,39.58,3006.0,37.5045,37.5139,37.495,37.495,3006.0
2019-05-28 13:50:00,39.58,39.59,39.55,39.55,8710.0,37.495,37.5045,37.4666,37.4666,8710.0
2019-05-28 13:55:00,39.54,39.55,39.51,39.55,13450.0,37.4571,37.4666,37.4287,37.4666,13450.0
2019-05-28 14:00:00,39.55,39.55,39.48,39.48,14802.0,37.4666,37.4666,37.4002,37.4002,14802.0
2019-05-28 14:05:00,39.49,39.51,39.49,39.5,15347.0,37.4097,37.4287,37.4097,37.4192,15347.0
2019-05-28 14:10:00,39.5,39.5,39.47,39.48,4955.0,37.4192,37.4192,37.3908,37.4002,4955.0
2019-05-28 14:15:00,39.48,39.49,39.46,39.48,5245.0,37.4002,37.4097,37.3813,37.4002,5245.0
2019-05-28 14:20:00,39.47,39.47,39.45,39.46,30515.0,37.3908,37.3908,37.3718,37.3813,30515.0
2019-05-28 14:25:00,39.45,39.46,39.43,39.44,18250.0,37.3718,37.3813,37.3529,37.3624,18250.0
2019-05-28 14:30:00,39.44,39.48,39.43,39.48,28724.0,37.3624,37.4002,37.3529,37.4002,28724.0
2019-05-28 14:35:00,39.48,39.48,39.46,39.47,21312.0,37.4002,37.4002,37.3813,37.3908,21312.0
2019-05-28 14:40:00,39.47,39.47,39.39,39.4,55302.0,37.3908,37.3908,37.315,37.3245,55302.0
2019-05-28 14:45:00,39.4,39.42,39.4,39.41,22193.0,37.3245,37.3434,37.3245,37.3339,22193.0
2019-05-28 14:50:00,39.4,39.4,39.35,39.35,23460.0,37.3245,37.3245,37.2771,37.2771,23460.0
2019-05-28 14:55:00,39.36,39.39,39.36,39.39,71625.0,37.2866,37.315,37.2866,37.315,71625.0
2019-05-28 15:00:00,39.38,39.38,39.34,39.34,85864.0,37.3055,37.3055,37.2676,37.2676,85864.0
2019-05-28 15:05:00,39.35,39.39,39.34,39.36,12486.0,37.2771,37.315,37.2676,37.2866,12486.0
2019-05-28 15:10:00,39.35,39.35,39.31,39.33,44448.0,37.2771,37.2771,37.2392,37.2581,44448.0
2019-05-28 15:15:00,39.33,39.35,39.32,39.34,19136.0,37.2581,37.2771,37.2487,37.2676,19136.0
2019-05-28 15:20:00,39.34,39.34,39.29,39.33,12747.0,37.2676,37.2676,37.2203,37.2581,12747.0
2019-05-28 15:25:00,39.32,39.34,39.29,39.3,14772.0,37.2487,37.2676,37.2203,37.2297,14772.0
2019-05-28 15:30:00,39.3,39.33,39.27,39.27,34140.0,37.2297,37.2581,37.2013,37.2013,34140.0
2019-05-28 15:35:00,39.27,39.28,39.23,39.25,88128.0,37.2013,37.2108,37.1634,37.1824,88128.0
2019-05-28 15:40:00,39.25,39.25,39.21,39.22,48835.0,37.1824,37.1824,37.1445,37.1539,48835.0
2019-05-28 15:45:00,39.22,39.28,39.21,39.25,111221.0,37.1539,37.2108,37.1445,37.1824,111221.0
2019-05-28 15:50:00,39.25,39.3,39.25,39.27,98357.0,37.1824,37.2297,37.1824,37.2013,98357.0
2019-05-28 15:55:00,39.27,39.29,39.19,39.19,156067.0,37.2013,37.2203,37.1255,37.1255,156067.0
2019-05-29 09:30:00,39.17,39.17,38.94,38.99,10099.0,37.1066,37.1066,36.8887,36.9361,10099.0
2019-05-29 09:35:00,38.98,39.0,38.85,38.86,37030.0,36.9266,36.9455,36.8034,36.8129,37030.0
2019-05-29 09:40:00,38.86,38.97,38.86,38.93,11886.0,36.8129,36.9171,36.8129,36.8792,11886.0
2019-05-29 09:45:00,38.93,38.93,38.83,38.84,12227.0,36.8792,36.8792,36.7845,36.794,12227.0
2019-05-29 09:50:00,38.83,38.83,38.71,38.74,33810.0,36.7845,36.7845,36.6708,36.6992,33810.0
2019-05-29 09:55:00,38.75,38.87,38.74,38.85,15650.0,36.7087,36.8224,36.6992,36.8034,15650.0
2019-05-29 10:00:00,38.85,38.9,38.85,38.9,7870.0,36.8034,36.8508,36.8034,36.8508,7870.0
2019-05-29 10:05:00,38.91,38.92,38.85,38.91,16701.0,36.8603,36.8697,36.8034,36.8603,16701.0
2019-05-29 10:10:00,38.92,38.96,38.91,38.96,10583.0,36.8697,36.9076,36.8603,36.9076,10583.0
2019-05-29 10:15:00,38.99,39.02,38.97,39.01,5559.0,36.9361,36.9645,36.9171,36.955,5559.0
2019-05-29 10:20:00,39.02,39.02,38.98,39.02,21332.0,36.9645,36.9645,36.9266,36.9645,21332.0
2019-05-29 10:25:00,39.01,39.05,38.99,39.04,45647.0,36.955,36.9929,36.9361,36.9834,45647.0
2019-05-29 10:30:00,39.05,39.07,39.04,39.07,13853.0,36.9929,37.0118,36.9834,37.0118,13853.0
2019-05-29 10:35:00,39.06,39.06,38.96,38.99,84144.0,37.0024,37.0024,36.9076,36.9361,84144.0
2019-05-29 10:40:00,38.98,38.99,38.96,38.97,21496.0,36.9266,36.9361,36.9076,36.9171,21496.0
2019-05-29 10:45:00,38.97,39.0,38.94,38.97,9253.0,36.9171,36.9455,36.8887,36.9171,9253.0
2019-05-29 10:50:00,38.97,38.99,38.92,38.94,8516.0,36.9171,36.9361,36.8697,36.8887,8516.0
2019-05-29 10:55:00,38.94,38.98,38.93,38.94,10417.0,36.8887,36.9266,36.8792,36.8887,10417.0
2019-05-29 11:00:00,38.93,38.99,38.9,38.97,13184.0,36.8792,36.9361,36.8508,36.9171,13184.0
2019-05-29 11:05:00,38.95,39.05,38.95,39.02,13301.0,36.8982,36.9929,36.8982,36.9645,13301.0
2019-05-29 11:10:00,39.01,39.01,38.92,38.92,21214.0,36.955,36.955,36.8697,36.8697,21214.0
2019-05-29 11:15:00,38.92,38.93,38.89,38.9,9160.0,36.8697,36.8792,36.8413,36.8508,9160.0
2019-05-29 11:20:00,38.89,38.9,38.81,38.82,10537.0,36.8413,36.8508,36.7655,36.775,10537.0
2019-05-29 11:25:00,38.8,38.85,38.8,38.84,10400.0,36.7561,36.8034,36.7561,36.794,10400.0
2019-05-29 11:30:00,38.84,38.9,38.82,38.86,9843.0,36.794,36.8508,36.775,36.8129,9843.0
2019-05-29 11:35:00,38.87,38.87,38.78,38.78,8500.0,36.8224,36.8224,36.7371,36.7371,8500.0
2019-05-29 11:40:00,38.77,38.78,38.67,38.68,36418.0,36.7276,36.7371,36.6329,36.6424,36418.0
2019-05-29 11:45:00,38.68,38.7,38.67,38.7,17916.0,36.6424,36.6613,36.6329,36.6613,17916.0
2019-05-29 11:50:00,38.7,38.7,38.64,38.65,9805.0,36.6613,36.6613,36.6045,36.614,9805.0
2019-05-29 11:55:00,38.66,38.71,38.63,38.65,18219.0,36.6234,36.6708,36.595,36.614,18219.0
2019-05-29 12:00:00,38.66,38.68,38.63,38.66,54399.0,36.6234,36.6424,36.595,36.6234,54399.0
2019-05-29 12:05:00,38.66,38.71,38.65,38.69,350156.0,36.6234,36.6708,36.614,36.6519,350156.0
2019-05-29 12:10:00,38.68,38.69,38.65,38.67,78254.0,36.6424,36.6519,36.614,36.6329,78254.0
2019-05-29 12:15:00,38.67,38.67,38.6,38.61,61238.0,36.6329,36.6329,36.5666,36.5761,61238.0
2019-05-29 12:20:00,38.61,38.63,38.59,38.6,100958.0,36.5761,36.595,36.5571,36.5666,100958.0
2019-05-29 12:25:00,38.61,38.69,38.61,38.67,103242.0,36.5761,36.6519,36.5761,36.6329,103242.0
2019-05-29 12:30:00,38.67,38.69,38.64,38.67,132351.0,36.6329,36.6519,36.6045,36.6329,132351.0
2019-05-29 12:35:00,38.68,38.69,38.65,38.65,91042.0,36.6424,36.6519,36.614,36.614,91042.0
2019-05-29 12:40:00,38.64,38.64,38.61,38.61,63830.0,36.6045,36.6045,36.5761,36.5761,63830.0
2019-05-29 12:45:00,38.62,38.64,38.61,38.63,20764.0,36.5856,36.6045,36.5761,36.595,20764.0
2019-05-29 12:50:00,38.63,38.63,38.58,38.59,132566.0,36.595,36.595,36.5477,36.5571,132566.0
2019-05-29 12:55:00,38.59,38.59,38.54,38.55,35361.0,36.5571,36.5571,36.5098,36.5192,35361.0
2019-05-29 13:00:00,38.55,38.57,38.51,38.53,44063.0,36.5192,36.5382,36.4813,36.5003,44063.0
2019-05-29 13:05:00,38.53,38.66,38.53,38.66,66987.0,36.5003,36.6234,36.5003,36.6234,66987.0
2019-05-29 13:10:00,38.66,38.69,38.65,38.65,38479.0,36.6234,36.6519,36.614,36.614,38479.0
2019-05-29 13:15:00,38.66,38.66,38.6,38.61,127320.0,36.6234,36.6234,36.5666,36.5761,127320.0
2019-05-29 13:20:00,38.6,38.63,38.58,38.62,12723.0,36.5666,36.595,36.5477,36.5856,12723.0
2019-05-29 13:25:00,38.62,38.64,38.59,38.63,19046.0,36.5856,36.6045,36.5571,36.595,19046.0
2019-05-29 13:30:00,38.64,38.68,38.64,38.66,7545.0,36.6045,36.6424,36.6045,36.6234,7545.0
2019-05-29 13:35:00,38.66,38.72,38.63,38.71,76117.0,36.6234,36.6803,36.595,36.6708,76117.0
2019-05-29 13:40:00,38.71,38.72,38.7,38.7,8053.0,36.6708,36.6803,36.6613,36.6613,8053.0
2019-05-29 13:45:00,38.7,38.74,38.69,38.74,11114.0,36.6613,36.6992,36.6519,36.6992,11114.0
2019-05-29 13:50:00,38.75,38.76,38.71,38.71,13660.0,36.7087,36.7182,36.6708,36.6708,13660.0
2019-05-29 13:55:00,38.72,38.74,38.69,38.7,24323.0,36.6803,36.6992,36.6519,36.6613,24323.0
2019-05-29 14:00:00,38.7,38.75,38.7,38.72,11930.0,36.6613,36.7087,36.6613,36.6803,11930.0
2019-05-29 14:05:00,38.72,38.72,38.69,38.69,15664.0,36.6803,36.6803,36.6519,36.6519,15664.0
2019-05-29 14:10:00,38.68,38.69,38.63,38.64,9568.0,36.6424,36.6519,36.595,36.6045,9568.0
2019-05-29 14:15:00,38.63,38.68,38.63,38.66,10314.0,36.595,36.6424,36.595,36.6234,10314.0
2019-05-29 14:20:00,38.66,38.68,38.66,38.68,6911.0,36.6234,36.6424,36.6234,36.6424,6911.0
2019-05-29 14:25:00,38.67,38.71,38.67,38.71,7500.0,36.6329,36.6708,36.6329,36.6708,7500.0
2019-05-29 14:30:00,38.71,38.71,38.64,38.66,12399.0,36.6708,36.6708,36.6045,36.6234,12399.0
2019-05-29 14:35:00,38.66,38.67,38.62,38.65,10306.0,36.6234,36.6329,36.5856,36.614,10306.0
2019-05-29 14:40:00,38.64,38.64,38.6,38.6,11679.0,36.6045,36.6045,36.5666,36.5666,11679.0
2019-05-29 14:45:00,38.61,38.64,38.6,38.63,12502.0,36.5761,36.6045,36.5666,36.595,12502.0
2019-05-29 14:50:00,38.62,38.62,38.57,38.59,16460.0,36.5856,36.5856,36.5382,36.5571,16460.0
2019-05-29 14:55:00,38.58,38.61,38.57,38.6,82610.0,36.5477,36.5761,36.5382,36.5666,82610.0
2019-05-29 15:00:00,38.59,38.59,38.52,38.55,33347.0,36.5571,36.5571,36.4908,36.5192,33347.0
2019-05-29 15:05:00,38.54,38.57,38.52,38.57,31073.0,36.5098,36.5382,36.4908,36.5382,31073.0
2019-05-29 15:10:00,38.57,38.59,38.55,38.59,49430.0,36.5382,36.5571,36.5192,36.5571,49430.0
2019-05-29 15:15:00,38.59,38.6,38.58,38.59,23477.0,36.5571,36.5666,36.5477,36.5571,23477.0
2019-05-29 15:20:00,38.59,38.64,38.58,38.62,62572.0,36.5571,36.6045,36.5477,36.5856,62572.0
2019-05-29 15:25:00,38.62,38.65,38.6,38.64,37860.0,36.5856,36.614,36.5666,36.6045,37860.0
2019-05-29 15:30:00,38.65,38.75,38.63,38.75,70275.0,36.614,36.7087,36.595,36.7087,70275.0
2019-05-29 15:35:00,38.74,38.78,38.74,38.75,43478.0,36.6992,36.7371,36.6992,36.7087,43478.0
2019-05-29 15:40:00,38.75,38.79,38.74,38.77,66224.0,36.7087,36.7466,36.6992,36.7276,66224.0
2019-05-29 15:45:00,38.77,38.77,38.73,38.73,194278.0,36.7276,36.7276,36.6898,36.6898,194278.0
2019-05-29 15:50:00,38.73,38.73,38.66,38.7,116989.0,36.6898,36.6898,36.6234,36.6613,116989.0
2019-05-29 15:55:00,38.7,38.74,38.69,38.7,211704.0,36.6613,36.6992,36.6519,36.6613,211704.0
2019-05-30 09:30:00,38.78,38.9,38.71,38.86,13312.0,36.7371,36.8508,36.6708,36.8129,13312.0
2019-05-30 09:35:00,38.86,38.99,38.86,38.96,9261.0,36.8129,36.9361,36.8129,36.9076,9261.0
2019-05-30 09:40:00,38.97,39.03,38.96,39.03,11086.0,36.9171,36.974,36.9076,36.974,11086.0
2019-05-30 09:45:00,39.04,39.08,38.99,39.08,4097.0,36.9834,37.0213,36.9361,37.0213,4097.0
2019-05-30 09:50:00,39.06,39.08,39.01,39.08,6781.0,37.0024,37.0213,36.955,37.0213,6781.0
2019-05-30 09:55:00,39.08,39.15,39.08,39.13,8547.0,37.0213,37.0876,37.0213,37.0687,8547.0
2019-05-30 10:00:00,39.12,39.16,39.08,39.16,114626.0,37.0592,37.0971,37.0213,37.0971,114626.0
2019-05-30 10:05:00,39.16,39.16,39.03,39.03,8038.0,37.0971,37.0971,36.974,36.974,8038.0
2019-05-30 10:10:00,39.03,39.04,38.98,39.01,13127.0,36.974,36.9834,36.9266,36.955,13127.0
2019-05-30 10:15:00,39.0,39.01,38.99,38.99,10389.0,36.9455,36.955,36.9361,36.9361,10389.0
2019-05-30 10:20:00,38.99,39.0,38.97,38.99,11732.0,36.9361,36.9455,36.9171,36.9361,11732.0
2019-05-30 10:25:00,39.0,39.02,38.96,38.96,5931.0,36.9455,36.9645,36.9076,36.9076,5931.0
2019-05-30 10:30:00,38.97,39.01,38.97,39.0,9014.0,36.9171,36.955,36.9171,36.9455,9014.0
2019-05-30 10:35:00,39.0,39.0,38.91,38.93,10457.0,36.9455,36.9455,36.8603,36.8792,10457.0
2019-05-30 10:40:00,38.92,38.92,38.87,38.87,16567.0,36.8697,36.8697,36.8224,36.8224,16567.0
2019-05-30 10:45:00,38.87,38.87,38.83,38.83,7600.0,36.8224,36.8224,36.7845,36.7845,7600.0
2019-05-30 10:50:00,38.84,38.84,38.74,38.75,18148.0,36.794,36.794,36.6992,36.7087,18148.0
2019-05-30 10:55:00,38.74,38.79,38.72,38.73,22054.0,36.6992,36.7466,36.6803,36.6898,22054.0
2019-05-30 11:00:00,38.73,38.74,38.68,38.69,11523.0,36.6898,36.6992,36.6424,36.6519,11523.0
2019-05-30 11:05:00,38.69,38.72,38.68,38.72,7145.0,36.6519,36.6803,36.6424,36.6803,7145.0
2019-05-30 11:10:00,38.72,38.75,38.71,38.73,19757.0,36.6803,36.7087,36.6708,36.6898,19757.0
2019-05-30 11:15:00,38.73,38.78,38.7,38.7,22403.0,36.6898,36.7371,36.6613,36.6613,22403.0
2019-05-30 11:20:00,38.7,38.71,38.66,38.67,23436.0,36.6613,36.6708,36.6234,36.6329,23436.0
2019-05-30 11:25:00,38.68,38.7,38.67,38.69,21961.0,36.6424,36.6613,36.6329,36.6519,21961.0
2019-05-30 11:30:00,38.69,38.7,38.6,38.61,20597.0,36.6519,36.6613,36.5666,36.5761,20597.0
2019-05-30 11:35:00,38.62,38.69,38.62,38.68,8309.0,36.5856,36.6519,36.5856,36.6424,8309.0
2019-05-30 11:40:00,38.68,38.7,38.64,38.64,11505.0,36.6424,36.6613,36.6045,36.6045,11505.0
2019-05-30 11:45:00,38.64,38.71,38.64,38.71,6257.0,36.6045,36.6708,36.6045,36.6708,6257.0
2019-05-30 11:50:00,38.72,38.72,38.67,38.69,4284.0,36.6803,36.6803,36.6329,36.6519,4284.0
2019-05-30 11:55:00,38.69,38.76,38.69,38.75,10555.0,36.6519,36.7182,36.6519,36.7087,10555.0
2019-05-30 12:00:00,38.76,38.76,38.73,38.74,23791.0,36.7182,36.7182,36.6898,36.6992,23791.0
2019-05-30 12:05:00,38.73,38.76,38.73,38.74,6793.0,36.6898,36.7182,36.6898,36.6992,6793.0
2019-05-30 12:10:00,38.74,38.75,38.71,38.73,12326.0,36.6992,36.7087,36.6708,36.6898,12326.0
2019-05-30 12:15:00,38.74,38.79,38.74,38.77,15881.0,36.6992,36.7466,36.6992,36.7276,15881.0
2019-05-30 12:20:00,38.77,38.83,38.75,38.82,12244.0,36.7276,36.7845,36.7087,36.775,12244.0
2019-05-30 12:25:00,38.82,38.82,38.75,38.75,5619.0,36.775,36.775,36.7087,36.7087,5619.0
2019-05-30 12:30:00,38.75,38.76,38.73,38.76,6284.0,36.7087,36.7182,36.6898,36.7182,6284.0
2019-05-30 12:35:00,38.76,38.83,38.76,38.82,6989.0,36.7182,36.7845,36.7182,36.775,6989.0
2019-05-30 12:40:00,38.81,38.86,38.81,38.86,3913.0,36.7655,36.8129,36.7655,36.8129,3913.0
2019-05-30 12:45:00,38.87,38.88,38.85,38.88,7524.0,36.8224,36.8319,36.8034,36.8319,7524.0
2019-05-30 12:50:00,38.88,38.9,38.87,38.87,7143.0,36.8319,36.8508,36.8224,36.8224,7143.0
2019-05-30 12:55:00,38.86,38.87,38.84,38.86,5500.0,36.8129,36.8224,36.794,36.8129,5500.0
2019-05-30 13:00:00,38.86,38.87,38.84,38.84,4301.0,36.8129,36.8224,36.794,36.794,4301.0
2019-05-30 13:05:00,38.84,38.86,38.82,38.85,2900.0,36.794,36.8129,36.775,36.8034,2900.0
2019-05-30 13:10:00,38.85,38.89,38.83,38.85,23518.0,36.8034,36.8413,36.7845,36.8034,23518.0
2019-05-30 13:15:00,38.85,38.86,38.83,38.84,9721.0,36.8034,36.8129,36.7845,36.794,9721.0
2019-05-30 13:20:00,38.85,38.87,38.84,38.85,5530.0,36.8034,36.8224,36.794,36.8034,5530.0
2019-05-30 13:25:00,38.85,38.86,38.83,38.86,5019.0,36.8034,36.8129,36.7845,36.8129,5019.0
2019-05-30 13:30:00,38.87,38.87,38.81,38.82,15145.0,36.8224,36.8224,36.7655,36.775,15145.0
2019-05-30 13:35:00,38.82,38.85,38.81,38.85,6714.0,36.775,36.8034,36.7655,36.8034,6714.0
2019-05-30 13:40:00,38.83,38.85,38.83,38.84,3600.0,36.7845,36.8034,36.7845,36.794,3600.0
2019-05-30 13:45:00,38.84,38.85,38.83,38.85,4800.0,36.794,36.8034,36.7845,36.8034,4800.0
2019-05-30 13:50:00,38.85,38.87,38.85,38.86,10550.0,36.8034,36.8224,36.8034,36.8129,10550.0
2019-05-30 13:55:00,38.86,38.88,38.86,38.88,13836.0,36.8129,36.8319,36.8129,36.8319,13836.0
2019-05-30 14:00:00,38.88,38.91,38.88,38.88,48609.0,36.8319,36.8603,36.8319,36.8319,48609.0
2019-05-30 14:05:00,38.88,38.88,38.83,38.84,26757.0,36.8319,36.8319,36.7845,36.794,26757.0
2019-05-30 14:10:00,38.85,38.87,38.82,38.82,39949.0,36.8034,36.8224,36.775,36.775,39949.0
2019-05-30 14:15:00,38.82,38.84,38.82,38.84,42111.0,36.775,36.794,36.775,36.794,42111.0
2019-05-30 14:20:00,38.84,38.84,38.79,38.8,17771.0,36.794,36.794,36.7466,36.7561,17771.0
2019-05-30 14:25:00,38.79,38.82,38.78,38.8,23184.0,36.7466,36.775,36.7371,36.7561,23184.0
2019-05-30 14:30:00,38.8,38.8,38.76,38.77,43714.0,36.7561,36.7561,36.7182,36.7276,43714.0
2019-05-30 14:35:00,38.76,38.76,38.68,38.68,44495.0,36.7182,36.7182,36.6424,36.6424,44495.0
2019-05-30 14:40:00,38.68,38.7,38.67,38.68,62910.0,36.6424,36.6613,36.6329,36.6424,62910.0
2019-05-30 14:45:00,38.67,38.72,38.67,38.72,46122.0,36.6329,36.6803,36.6329,36.6803,46122.0
2019-05-30 14:50:00,38.73,38.76,38.7,38.76,33850.0,36.6898,36.7182,36.6613,36.7182,33850.0
2019-05-30 14:55:00,38.77,38.8,38.75,38.78,43354.0,36.7276,36.7561,36.7087,36.7371,43354.0
2019-05-30 15:00:00,38.77,38.77,38.73,38.74,39085.0,36.7276,36.7276,36.6898,36.6992,39085.0
2019-05-30 15:05:00,38.73,38.76,38.69,38.72,42998.0,36.6898,36.7182,36.6519,36.6803,42998.0
2019-05-30 15:10:00,38.72,38.75,38.72,38.75,10234.0,36.6803,36.7087,36.6803,36.7087,10234.0
2019-05-30 15:15:00,38.74,38.77,38.73,38.75,53699.0,36.6992,36.7276,36.6898,36.7087,53699.0
2019-05-30 15:20:00,38.75,38.81,38.74,38.8,42634.0,36.7087,36.7655,36.6992,36.7561,42634.0
2019-05-30 15:25:00,38.8,38.85,38.78,38.84,16958.0,36.7561,36.8034,36.7371,36.794,16958.0
2019-05-30 15:30:00,38.84,38.87,38.82,38.87,19234.0,36.794,36.8224,36.775,36.8224,19234.0
2019-05-30 15:35:00,38.88,38.96,38.88,38.94,26365.0,36.8319,36.9076,36.8319,36.8887,26365.0
2019-05-30 15:40:00,38.94,38.95,38.92,38.93,13143.0,36.8887,36.8982,36.8697,36.8792,13143.0
2019-05-30 15:45:00,38.93,38.95,38.91,38.95,26356.0,36.8792,36.8982,36.8603,36.8982,26356.0
2019-05-30 15:50:00,38.94,38.94,38.9,38.91,51246.0,36.8887,36.8887,36.8508,36.8603,51246.0
2019-05-30 15:55:00,38.91,38.93,38.9,38.93,74464.0,36.8603,36.8792,36.8508,36.8792,74464.0
2019-05-31 09:30:00,38.74,38.74,38.45,38.52,44319.0,36.6992,36.6992,36.4245,36.4908,44319.0
2019-05-31 09:35:00,38.52,38.62,38.49,38.55,44816.0,36.4908,36.5856,36.4624,36.5192,44816.0
2019-05-31 09:40:00,38.55,38.56,38.45,38.48,21968.0,36.5192,36.5287,36.4245,36.4529,21968.0
2019-05-31 09:45:00,38.51,38.52,38.41,38.41,7577.0,36.4813,36.4908,36.3866,36.3866,7577.0
2019-05-31 09:50:00,38.39,38.43,38.36,38.4,21614.0,36.3677,36.4056,36.3392,36.3771,21614.0
2019-05-31 09:55:00,38.4,38.44,38.36,38.44,13691.0,36.3771,36.415,36.3392,36.415,13691.0
2019-05-31 10:00:00,38.42,38.47,38.41,38.46,22595.0,36.3961,36.4435,36.3866,36.434,22595.0
2019-05-31 10:05:00,38.47,38.51,38.46,38.48,11748.0,36.4435,36.4813,36.434,36.4529,11748.0
2019-05-31 10:10:00,38.49,38.49,38.37,38.39,16106.0,36.4624,36.4624,36.3487,36.3677,16106.0
2019-05-31 10:15:00,38.37,38.45,38.37,38.42,10346.0,36.3487,36.4245,36.3487,36.3961,10346.0
2019-05-31 10:20:00,38.41,38.44,38.4,38.44,11699.0,36.3866,36.415,36.3771,36.415,11699.0
2019-05-31 10:25:00,38.43,38.48,38.43,38.47,74495.0,36.4056,36.4529,36.4056,36.4435,74495.0
2019-05-31 10:30:00,38.48,38.52,38.46,38.51,15986.0,36.4529,36.4908,36.434,36.4813,15986.0
2019-05-31 10:35:00,38.51,38.53,38.48,38.49,133059.0,36.4813,36.5003,36.4529,36.4624,133059.0
2019-05-31 10:40:00,38.5,38.5,38.45,38.49,6910.0,36.4719,36.4719,36.4245,36.4624,6910.0
2019-05-31 10:45:00,38.49,38.55,38.48,38.55,9350.0,36.4624,36.5192,36.4529,36.5192,9350.0
2019-05-31 10:50:00,38.56,38.57,38.53,38.53,5949.0,36.5287,36.5382,36.5003,36.5003,5949.0
2019-05-31 10:55:00,38.53,38.53,38.5,38.52,7754.0,36.5003,36.5003,36.4719,36.4908,7754.0
2019-05-31 11:00:00,38.52,38.59,38.51,38.57,15214.0,36.4908,36.5571,36.4813,36.5382,15214.0
2019-05-31 11:05:00,38.57,38.61,38.56,38.58,17309.0,36.5382,36.5761,36.5287,36.5477,17309.0
2019-05-31 11:10:00,38.58,38.59,38.55,38.55,10754.0,36.5477,36.5571,36.5192,36.5192,10754.0
2019-05-31 11:15:00,38.55,38.59,38.55,38.58,13661.0,36.5192,36.5571,36.5192,36.5477,13661.0
2019-05-31 11:20:00,38.58,38.62,38.57,38.6,14072.0,36.5477,36.5856,36.5382,36.5666,14072.0
2019-05-31 11:25:00,38.6,38.64,38.58,38.64,7992.0,36.5666,36.6045,36.5477,36.6045,7992.0
2019-05-31 11:30:00,38.63,38.67,38.63,38.67,13226.0,36.595,36.6329,36.595,36.6329,13226.0
2019-05-31 11:35:00,38.67,38.68,38.61,38.64,41159.0,36.6329,36.6424,36.5761,36.6045,41159.0
2019-05-31 11:40:00,38.64,38.66,38.63,38.63,6482.0,36.6045,36.6234,36.595,36.595,6482.0
2019-05-31 11:45:00,38.64,38.65,38.63,38.63,4882.0,36.6045,36.614,36.595,36.595,4882.0
2019-05-31 11:50:00,38.64,38.66,38.61,38.61,8172.0,36.6045,36.6234,36.5761,36.5761,8172.0
2019-05-31 11:55:00,38.59,38.63,38.58,38.62,42774.0,36.5571,36.595,36.5477,36.5856,42774.0
2019-05-31 12:00:00,38.61,38.62,38.59,38.62,8177.0,36.5761,36.5856,36.5571,36.5856,8177.0
2019-05-31 12:05:00,38.62,38.63,38.61,38.61,7601.0,36.5856,36.595,36.5761,36.5761,7601.0
2019-05-31 12:10:00,38.61,38.62,38.57,38.58,22740.0,36.5761,36.5856,36.5382,36.5477,22740.0
2019-05-31 12:15:00,38.57,38.58,38.55,38.57,12601.0,36.5382,36.5477,36.5192,36.5382,12601.0
2019-05-31 12:20:00,38.57,38.57,38.52,38.52,4255.0,36.5382,36.5382,36.4908,36.4908,4255.0
2019-05-31 12:25:00,38.52,38.54,38.51,38.52,8629.0,36.4908,36.5098,36.4813,36.4908,8629.0
2019-05-31 12:30:00,38.52,38.54,38.51,38.54,7893.0,36.4908,36.5098,36.4813,36.5098,7893.0
2019-05-31 12:35:00,38.54,38.55,38.5,38.51,6589.0,36.5098,36.5192,36.4719,36.4813,6589.0
2019-05-31 12:40:00,38.51,38.52,38.5,38.51,6585.0,36.4813,36.4908,36.4719,36.4813,6585.0
2019-05-31 12:45:00,38.51,38.52,38.49,38.5,8089.0,36.4813,36.4908,36.4624,36.4719,8089.0
2019-05-31 12:50:00,38.5,38.51,38.5,38.51,6799.0,36.4719,36.4813,36.4719,36.4813,6799.0
2019-05-31 12:55:00,38.51,38.52,38.47,38.49,14725.0,36.4813,36.4908,36.4435,36.4624,14725.0
2019-05-31 13:00:00,38.49,38.5,38.49,38.49,7431.0,36.4624,36.4719,36.4624,36.4624,7431.0
2019-05-31 13:05:00,38.5,38.51,38.49,38.51,11610.0,36.4719,36.4813,36.4624,36.4813,11610.0
2019-05-31 13:10:00,38.51,38.56,38.51,38.55,6730.0,36.4813,36.5287,36.4813,36.5192,6730.0
2019-05-31 13:15:00,38.55,38.56,38.54,38.56,6990.0,36.5192,36.5287,36.5098,36.5287,6990.0
2019-05-31 13:20:00,38.56,38.6,38.55,38.58,81655.0,36.5287,36.5666,36.5192,36.5477,81655.0
2019-05-31 13:25:00,38.58,38.58,38.57,38.58,5033.0,36.5477,36.5477,36.5382,36.5477,5033.0
2019-05-31 13:30:00,38.58,38.58,38.56,38.58,5835.0,36.5477,36.5477,36.5287,36.5477,5835.0
2019-05-31 13:35:00,38.56,38.56,38.52,38.52,7277.0,36.5287,36.5287,36.4908,36.4908,7277.0
2019-05-31 13:40:00,38.52,38.53,38.51,38.52,10674.0,36.4908,36.5003,36.4813,36.4908,10674.0
2019-05-31 13:45:00,38.52,38.53,38.5,38.51,12678.0,36.4908,36.5003,36.4719,36.4813,12678.0
2019-05-31 13:50:00,38.51,38.51,38.47,38.5,14377.0,36.4813,36.4813,36.4435,36.4719,14377.0
2019-05-31 13:55:00,38.5,38.51,38.48,38.48,14497.0,36.4719,36.4813,36.4529,36.4529,14497.0
2019-05-31 14:00:00,38.49,38.49,38.41,38.42,31965.0,36.4624,36.4624,36.3866,36.3961,31965.0
2019-05-31 14:05:00,38.41,38.41,38.39,38.41,9403.0,36.3866,36.3866,36.3677,36.3866,9403.0
2019-05-31 14:10:00,38.41,38.43,38.38,38.38,9431.0,36.3866,36.4056,36.3582,36.3582,9431.0
2019-05-31 14:15:00,38.38,38.39,38.36,38.37,17379.0,36.3582,36.3677,36.3392,36.3487,17379.0
2019-05-31 14:20:00,38.37,38.38,38.34,38.37,19620.0,36.3487,36.3582,36.3203,36.3487,19620.0
2019-05-31 14:25:00,38.37,38.37,38.32,38.32,14862.0,36.3487,36.3487,36.3014,36.3014,14862.0
2019-05-31 14:30:00,38.33,38.34,38.3,38.3,8350.0,36.3108,36.3203,36.2824,36.2824,8350.0
2019-05-31 14:35:00,38.31,38.31,38.27,38.28,32081.0,36.2919,36.2919,36.254,36.2635,32081.0
2019-05-31 14:40:00,38.28,38.33,38.28,38.33,26886.0,36.2635,36.3108,36.2635,36.3108,26886.0
2019-05-31 14:45:00,38.34,38.36,38.31,38.31,17031.0,36.3203,36.3392,36.2919,36.2919,17031.0
2019-05-31 14:50:00,38.31,38.36,38.31,38.36,22327.0,36.2919,36.3392,36.2919,36.3392,22327.0
2019-05-31 14:55:00,38.35,38.37,38.32,38.33,13209.0,36.3298,36.3487,36.3014,36.3108,13209.0
2019-05-31 15:00:00,38.32,38.32,38.24,38.25,22929.0,36.3014,36.3014,36.2256,36.235,22929.0
2019-05-31 15:05:00,38.25,38.29,38.25,38.27,19175.0,36.235,36.2729,36.235,36.254,19175.0
2019-05-31 15:10:00,38.27,38.3,38.26,38.29,22373.0,36.254,36.2824,36.2445,36.2729,22373.0
2019-05-31 15:15:00,38.3,38.31,38.23,38.24,41973.0,36.2824,36.2919,36.2161,36.2256,41973.0
2019-05-31 15:20:00,38.24,38.24,38.19,38.23,90393.0,36.2256,36.2256,36.1782,36.2161,90393.0
2019-05-31 15:25:00,38.23,38.28,38.21,38.27,30843.0,36.2161,36.2635,36.1971,36.254,30843.0
2019-05-31 15:30:00,38.28,38.34,38.27,38.34,48716.0,36.2635,36.3203,36.254,36.3203,48716.0
2019-05-31 15:35:00,38.34,38.34,38.27,38.3,44936.0,36.3203,36.3203,36.254,36.2824,44936.0
2019-05-31 15:40:00,38.3,38.33,38.29,38.32,42535.0,36.2824,36.3108,36.2729,36.3014,42535.0
2019-05-31 15:45:00,38.32,38.36,38.31,38.34,55423.0,36.3014,36.3392,36.2919,36.3203,55423.0
2019-05-31 15:50:00,38.33,38.36,38.33,38.34,84998.0,36.3108,36.3392,36.3108,36.3203,84998.0
2019-05-31 15:55:00,38.34,38.38,38.32,38.36,173330.0,36.3203,36.3582,36.3014,36.3392,173330.0
2019-06-03 09:30:00,38.4,38.52,38.37,38.49,22405.0,36.3771,36.4908,36.3487,36.4624,22405.0
2019-06-03 09:35:00,38.5,38.55,38.48,38.48,65626.0,36.4719,36.5192,36.4529,36.4529,65626.0
2019-06-03 09:40:00,38.48,38.55,38.47,38.53,45011.0,36.4529,36.5192,36.4435,36.5003,45011.0
2019-06-03 09:45:00,38.53,38.54,38.41,38.44,38852.0,36.5003,36.5098,36.3866,36.415,38852.0
2019-06-03 09:50:00,38.44,38.52,38.44,38.44,63066.0,36.415,36.4908,36.415,36.415,63066.0
2019-06-03 09:55:00,38.45,38.51,38.43,38.51,8850.0,36.4245,36.4813,36.4056,36.4813,8850.0
2019-06-03 10:00:00,38.5,38.56,38.43,38.56,24113.0,36.4719,36.5287,36.4056,36.5287,24113.0
2019-06-03 10:05:00,38.56,38.63,38.53,38.6,28171.0,36.5287,36.595,36.5003,36.5666,28171.0
2019-06-03 10:10:00,38.6,38.62,38.56,38.58,37680.0,36.5666,36.5856,36.5287,36.5477,37680.0
2019-06-03 10:15:00,38.58,38.66,38.56,38.66,31193.0,36.5477,36.6234,36.5287,36.6234,31193.0
2019-06-03 10:20:00,38.66,38.74,38.66,38.74,24433.0,36.6234,36.6992,36.6234,36.6992,24433.0
2019-06-03 10:25:00,38.74,38.78,38.73,38.76,21340.0,36.6992,36.7371,36.6898,36.7182,21340.0
2019-06-03 10:30:00,38.78,38.85,38.77,38.85,12391.0,36.7371,36.8034,36.7276,36.8034,12391.0
2019-06-03 10:35:00,38.86,38.88,38.81,38.87,11806.0,36.8129,36.8319,36.7655,36.8224,11806.0
2019-06-03 10:40:00,38.87,38.89,38.85,38.88,7521.0,36.8224,36.8413,36.8034,36.8319,7521.0
2019-06-03 10:45:00,38.87,38.89,38.81,38.81,212113.0,36.8224,36.8413,36.7655,36.7655,212113.0
2019-06-03 10:50:00,38.8,38.84,38.79,38.83,16404.0,36.7561,36.794,36.7466,36.7845,16404.0
2019-06-03 10:55:00,38.83,38.87,38.83,38.87,12539.0,36.7845,36.8224,36.7845,36.8224,12539.0
2019-06-03 11:00:00,38.86,38.88,38.84,38.87,17067.0,36.8129,36.8319,36.794,36.8224,17067.0
2019-06-03 11:05:00,38.86,38.86,38.77,38.79,12246.0,36.8129,36.8129,36.7276,36.7466,12246.0
2019-06-03 11:10:00,38.77,38.78,38.71,38.72,23103.0,36.7276,36.7371,36.6708,36.6803,23103.0
2019-06-03 11:15:00,38.71,38.75,38.71,38.74,8653.0,36.6708,36.7087,36.6708,36.6992,8653.0
2019-06-03 11:20:00,38.74,38.74,38.7,38.72,13805.0,36.6992,36.6992,36.6613,36.6803,13805.0
2019-06-03 11:25:00,38.71,38.73,38.7,38.73,11279.0,36.6708,36.6898,36.6613,36.6898,11279.0
2019-06-03 11:30:00,38.74,38.79,38.74,38.78,12182.0,36.6992,36.7466,36.6992,36.7371,12182.0
2019-06-03 11:35:00,38.78,38.79,38.72,38.78,16595.0,36.7371,36.7466,36.6803,36.7371,16595.0
2019-06-03 11:40:00,38.78,38.82,38.76,38.78,14454.0,36.7371,36.775,36.7182,36.7371,14454.0
2019-06-03 11:45:00,38.79,38.8,38.74,38.74,17639.0,36.7466,36.7561,36.6992,36.6992,17639.0
2019-06-03 11:50:00,38.74,38.78,38.74,38.75,17761.0,36.6992,36.7371,36.6992,36.7087,17761.0
2019-06-03 11:55:00,38.76,38.77,38.73,38.74,8283.0,36.7182,36.7276,36.6898,36.6992,8283.0
2019-06-03 12:00:00,38.74,38.79,38.72,38.72,13436.0,36.6992,36.7466,36.6803,36.6803,13436.0
2019-06-03 12:05:00,38.72,38.72,38.68,38.7,10576.0,36.6803,36.6803,36.6424,36.6613,10576.0
2019-06-03 12:10:00,38.7,38.7,38.66,38.68,8060.0,36.6613,36.6613,36.6234,36.6424,8060.0
2019-06-03 12:15:00,38.67,38.68,38.65,38.66,10196.0,36.6329,36.6424,36.614,36.6234,10196.0
2019-06-03 12:20:00,38.66,38.66,38.61,38.61,12144.0,36.6234,36.6234,36.5761,36.5761,12144.0
2019-06-03 12:25:00,38.61,38.64,38.58,38.58,20973.0,36.5761,36.6045,36.5477,36.5477,20973.0
2019-06-03 12:30:00,38.58,38.64,38.58,38.59,10489.0,36.5477,36.6045,36.5477,36.5571,10489.0
2019-06-03 12:35:00,38.59,38.67,38.58,38.66,13527.0,36.5571,36.6329,36.5477,36.6234,13527.0
2019-06-03 12:40:00,38.66,38.67,38.65,38.66,9138.0,36.6234,36.6329,36.614,36.6234,9138.0
2019-06-03 12:45:00,38.66,38.7,38.65,38.7,6203.0,36.6234,36.6613,36.614,36.6613,6203.0
2019-06-03 12:50:00,38.71,38.71,38.66,38.69,18451.0,36.6708,36.6708,36.6234,36.6519,18451.0
2019-06-03 12:55:00,38.69,38.74,38.69,38.69,8476.0,36.6519,36.6992,36.6519,36.6519,8476.0
2019-06-03 13:00:00,38.7,38.72,38.65,38.72,11106.0,36.6613,36.6803,36.614,36.6803,11106.0
2019-06-03 13:05:00,38.72,38.75,38.7,38.75,7213.0,36.6803,36.7087,36.6613,36.7087,7213.0
2019-06-03 13:10:00,38.76,38.81,38.74,38.8,12405.0,36.7182,36.7655,36.6992,36.7561,12405.0
2019-06-03 13:15:00,38.79,38.8,38.75,38.76,8474.0,36.7466,36.7561,36.7087,36.7182,8474.0
2019-06-03 13:20:00,38.77,38.78,38.75,38.76,14560.0,36.7276,36.7371,36.7087,36.7182,14560.0
2019-06-03 13:25:00,38.77,38.95,38.77,38.9,126639.0,36.7276,36.8982,36.7276,36.8508,126639.0
2019-06-03 13:30:00,38.91,38.92,38.79,38.86,23132.0,36.8603,36.8697,36.7466,36.8129,23132.0
2019-06-03 13:35:00,38.86,38.89,38.84,38.84,7691.0,36.8129,36.8413,36.794,36.794,7691.0
2019-06-03 13:40:00,38.86,39.01,38.83,38.99,25175.0,36.8129,36.955,36.7845,36.9361,25175.0
2019-06-03 13:45:00,38.98,39.04,38.97,38.99,20007.0,36.9266,36.9834,36.9171,36.9361,20007.0
2019-06-03 13:50:00,38.99,39.07,38.99,39.03,15650.0,36.9361,37.0118,36.9361,36.974,15650.0
2019-06-03 13:55:00,39.03,39.14,39.02,39.11,21708.0,36.974,37.0782,36.9645,37.0497,21708.0
2019-06-03 14:00:00,39.12,39.17,39.09,39.16,26098.0,37.0592,37.1066,37.0308,37.0971,26098.0
2019-06-03 14:05:00,39.16,39.21,39.16,39.21,21166.0,37.0971,37.1445,37.0971,37.1445,21166.0
2019-06-03 14:10:00,39.22,39.22,39.09,39.13,12500.0,37.1539,37.1539,37.0308,37.0687,12500.0
2019-06-03 14:15:00,39.12,39.12,39.07,39.1,11447.0,37.0592,37.0592,37.0118,37.0403,11447.0
2019-06-03 14:20:00,39.1,39.13,39.06,39.06,70599.0,37.0403,37.0687,37.0024,37.0024,70599.0
2019-06-03 14:25:00,39.05,39.08,39.03,39.04,15078.0,36.9929,37.0213,36.974,36.9834,15078.0
2019-06-03 14:30:00,39.06,39.08,39.01,39.02,18083.0,37.0024,37.0213,36.955,36.9645,18083.0
2019-06-03 14:35:00,39.03,39.03,38.96,39.0,19115.0,36.974,36.974,36.9076,36.9455,19115.0
2019-06-03 14:40:00,39.0,39.02,38.98,39.01,17230.0,36.9455,36.9645,36.9266,36.955,17230.0
2019-06-03 14:45:00,39.01,39.03,38.96,38.96,16465.0,36.955,36.974,36.9076,36.9076,16465.0
2019-06-03 14:50:00,38.97,38.98,38.94,38.94,75507.0,36.9171,36.9266,36.8887,36.8887,75507.0
2019-06-03 14:55:00,38.95,38.96,38.9,38.95,28149.0,36.8982,36.9076,36.8508,36.8982,28149.0
2019-06-03 15:00:00,38.95,38.95,38.79,38.8,97315.0,36.8982,36.8982,36.7466,36.7561,97315.0
2019-06-03 15:05:00,38.81,38.87,38.81,38.83,21937.0,36.7655,36.8224,36.7655,36.7845,21937.0
2019-06-03 15:10:00,38.83,38.93,38.79,38.92,45919.0,36.7845,36.8792,36.7466,36.8697,45919.0
2019-06-03 15:15:00,38.92,38.95,38.85,38.88,33011.0,36.8697,36.8982,36.8034,36.8319,33011.0
2019-06-03 15:20:00,38.88,38.94,38.87,38.88,20201.0,36.8319,36.8887,36.8224,36.8319,20201.0
2019-06-03 15:25:00,38.87,38.87,38.78,38.82,28343.0,36.8224,36.8224,36.7371,36.775,28343.0
2019-06-03 15:30:00,38.82,38.83,38.76,38.83,48707.0,36.775,36.7845,36.7182,36.7845,48707.0
2019-06-03 15:35:00,38.83,38.86,38.77,38.8,32687.0,36.7845,36.8129,36.7276,36.7561,32687.0
2019-06-03 15:40:00,38.81,38.86,38.81,38.85,83685.0,36.7655,36.8129,36.7655,36.8034,83685.0
2019-06-03 15:45:00,38.84,38.87,38.76,38.79,88460.0,36.794,36.8224,36.7182,36.7466,88460.0
2019-06-03 15:50:00,38.79,38.87,38.79,38.84,84769.0,36.7466,36.8224,36.7466,36.794,84769.0
2019-06-03 15:55:00,38.85,38.97,38.85,38.91,201252.0,36.8034,36.9171,36.8034,36.8603,201252.0
2019-06-04 09:30:00,39.25,39.54,39.25,39.43,2469.0,37.1824,37.4571,37.1824,37.3529,2469.0
2019-06-04 09:35:00,39.46,39.47,39.32,39.34,17004.0,37.3813,37.3908,37.2487,37.2676,17004.0
2019-06-04 09:40:00,39.4,39.45,39.4,39.44,12784.0,37.3245,37.3718,37.3245,37.3624,12784.0
2019-06-04 09:45:00,39.48,39.49,39.43,39.43,16918.0,37.4002,37.4097,37.3529,37.3529,16918.0
2019-06-04 09:50:00,39.42,39.42,39.28,39.33,6679.0,37.3434,37.3434,37.2108,37.2581,6679.0
2019-06-04 09:55:00,39.37,39.5,39.37,39.5,21199.0,37.296,37.4192,37.296,37.4192,21199.0
2019-06-04 10:00:00,39.51,39.54,39.49,39.51,28992.0,37.4287,37.4571,37.4097,37.4287,28992.0
2019-06-04 10:05:00,39.52,39.52,39.44,39.44,5252.0,37.4381,37.4381,37.3624,37.3624,5252.0
2019-06-04 10:10:00,39.45,39.47,39.41,39.47,6270.0,37.3718,37.3908,37.3339,37.3908,6270.0
2019-06-04 10:15:00,39.48,39.51,39.43,39.44,14199.0,37.4002,37.4287,37.3529,37.3624,14199.0
2019-06-04 10:20:00,39.44,39.46,39.39,39.43,17098.0,37.3624,37.3813,37.315,37.3529,17098.0
2019-06-04 10:25:00,39.44,39.53,39.44,39.5,26205.0,37.3624,37.4476,37.3624,37.4192,26205.0
2019-06-04 10:30:00,39.51,39.56,39.51,39.54,10917.0,37.4287,37.476,37.4287,37.4571,10917.0
2019-06-04 10:35:00,39.54,39.54,39.45,39.45,44874.0,37.4571,37.4571,37.3718,37.3718,44874.0
2019-06-04 10:40:00,39.45,39.47,39.43,39.44,41036.0,37.3718,37.3908,37.3529,37.3624,41036.0
2019-06-04 10:45:00,39.44,39.44,39.37,39.42,48721.0,37.3624,37.3624,37.296,37.3434,48721.0
2019-06-04 10:50:00,39.42,39.5,39.42,39.46,38563.0,37.3434,37.4192,37.3434,37.3813,38563.0
2019-06-04 10:55:00,39.46,39.56,39.46,39.56,34857.0,37.3813,37.476,37.3813,37.476,34857.0
2019-06-04 11:00:00,39.56,39.61,39.54,39.61,30414.0,37.476,37.5234,37.4571,37.5234,30414.0
2019-06-04 11:05:00,39.61,39.65,39.61,39.64,33375.0,37.5234,37.5613,37.5234,37.5518,33375.0
2019-06-04 11:10:00,39.66,39.66,39.56,39.56,40339.0,37.5708,37.5708,37.476,37.476,40339.0
2019-06-04 11:15:00,39.55,39.55,39.51,39.52,35513.0,37.4666,37.4666,37.4287,37.4381,35513.0
2019-06-04 11:20:00,39.52,39.61,39.52,39.6,21074.0,37.4381,37.5234,37.4381,37.5139,21074.0
2019-06-04 11:25:00,39.6,39.62,39.59,39.59,27365.0,37.5139,37.5329,37.5045,37.5045,27365.0
2019-06-04 11:30:00,39.59,39.6,39.55,39.6,16237.0,37.5045,37.5139,37.4666,37.5139,16237.0
2019-06-04 11:35:00,39.59,39.64,39.59,39.63,13708.0,37.5045,37.5518,37.5045,37.5423,13708.0
2019-06-04 11:40:00,39.63,39.64,39.57,39.59,40041.0,37.5423,37.5518,37.4855,37.5045,40041.0
2019-06-04 11:45:00,39.58,39.62,39.57,39.62,18078.0,37.495,37.5329,37.4855,37.5329,18078.0
2019-06-04 11:50:00,39.62,39.63,39.59,39.6,16207.0,37.5329,37.5423,37.5045,37.5139,16207.0
2019-06-04 11:55:00,39.6,39.65,39.59,39.63,9250.0,37.5139,37.5613,37.5045,37.5423,9250.0
2019-06-04 12:00:00,39.63,39.64,39.55,39.56,14989.0,37.5423,37.5518,37.4666,37.476,14989.0
2019-06-04 12:05:00,39.55,39.61,39.55,39.61,10319.0,37.4666,37.5234,37.4666,37.5234,10319.0
2019-06-04 12:10:00,39.6,39.6,39.57,39.57,4169.0,37.5139,37.5139,37.4855,37.4855,4169.0
2019-06-04 12:15:00,39.58,39.59,39.55,39.59,35506.0,37.495,37.5045,37.4666,37.5045,35506.0
2019-06-04 12:20:00,39.6,39.6,39.56,39.59,9459.0,37.5139,37.5139,37.476,37.5045,9459.0
2019-06-04 12:25:00,39.59,39.6,39.58,39.59,6950.0,37.5045,37.5139,37.495,37.5045,6950.0
2019-06-04 12:30:00,39.59,39.6,39.55,39.57,9245.0,37.5045,37.5139,37.4666,37.4855,9245.0
2019-06-04 12:35:00,39.57,39.6,39.56,39.6,7585.0,37.4855,37.5139,37.476,37.5139,7585.0
2019-06-04 12:40:00,39.59,39.6,39.57,39.58,8221.0,37.5045,37.5139,37.4855,37.495,8221.0
2019-06-04 12:45:00,39.57,39.62,39.55,39.61,11555.0,37.4855,37.5329,37.4666,37.5234,11555.0
2019-06-04 12:50:00,39.61,39.66,39.61,39.64,6319.0,37.5234,37.5708,37.5234,37.5518,6319.0
2019-06-04 12:55:00,39.64,39.65,39.61,39.62,15134.0,37.5518,37.5613,37.5234,37.5329,15134.0
2019-06-04 13:00:00,39.62,39.65,39.61,39.63,7919.0,37.5329,37.5613,37.5234,37.5423,7919.0
2019-06-04 13:05:00,39.63,39.64,39.61,39.63,9275.0,37.5423,37.5518,37.5234,37.5423,9275.0
2019-06-04 13:10:00,39.63,39.64,39.61,39.62,7940.0,37.5423,37.5518,37.5234,37.5329,7940.0
2019-06-04 13:15:00,39.62,39.63,39.61,39.62,8625.0,37.5329,37.5423,37.5234,37.5329,8625.0
2019-06-04 13:20:00,39.61,39.65,39.6,39.65,9360.0,37.5234,37.5613,37.5139,37.5613,9360.0
2019-06-04 13:25:00,39.65,39.69,39.64,39.67,16735.0,37.5613,37.5992,37.5518,37.5802,16735.0
2019-06-04 13:30:00,39.67,39.68,39.65,39.68,6817.0,37.5802,37.5897,37.5613,37.5897,6817.0
2019-06-04 13:35:00,39.68,39.68,39.64,39.65,21686.0,37.5897,37.5897,37.5518,37.5613,21686.0
2019-06-04 13:40:00,39.65,39.66,39.64,39.66,9300.0,37.5613,37.5708,37.5518,37.5708,9300.0
2019-06-04 13:45:00,39.66,39.69,39.66,39.68,10354.0,37.5708,37.5992,37.5708,37.5897,10354.0
2019-06-04 13:50:00,39.69,39.71,39.66,39.66,14587.0,37.5992,37.6181,37.5708,37.5708,14587.0
2019-06-04 13:55:00,39.67,39.7,39.66,39.7,11326.0,37.5802,37.6087,37.5708,37.6087,11326.0
2019-06-04 14:00:00,39.7,39.72,39.66,39.72,8265.0,37.6087,37.6276,37.5708,37.6276,8265.0
2019-06-04 14:05:00,39.73,39.74,39.69,39.72,14400.0,37.6371,37.6466,37.5992,37.6276,14400.0
2019-06-04 14:10:00,39.73,39.73,39.71,39.71,5331.0,37.6371,37.6371,37.6181,37.6181,5331.0
2019-06-04 14:15:00,39.72,39.73,39.7,39.71,5645.0,37.6276,37.6371,37.6087,37.6181,5645.0
2019-06-04 14:20:00,39.71,39.71,39.69,39.69,8133.0,37.6181,37.6181,37.5992,37.5992,8133.0
2019-06-04 14:25:00,39.7,39.73,39.69,39.72,8815.0,37.6087,37.6371,37.5992,37.6276,8815.0
2019-06-04 14:30:00,39.73,39.73,39.68,39.71,16441.0,37.6371,37.6371,37.5897,37.6181,16441.0
2019-06-04 14:35:00,39.71,39.75,39.71,39.75,13161.0,37.6181,37.656,37.6181,37.656,13161.0
2019-06-04 14:40:00,39.76,39.79,39.75,39.78,14408.0,37.6655,37.6939,37.656,37.6844,14408.0
2019-06-04 14:45:00,39.79,39.8,39.77,39.79,15618.0,37.6939,37.7034,37.675,37.6939,15618.0
2019-06-04 14:50:00,39.79,39.81,39.78,39.8,17881.0,37.6939,37.7129,37.6844,37.7034,17881.0
2019-06-04 14:55:00,39.8,39.8,39.74,39.74,32464.0,37.7034,37.7034,37.6466,37.6466,32464.0
2019-06-04 15:00:00,39.74,39.79,39.74,39.78,24754.0,37.6466,37.6939,37.6466,37.6844,24754.0
2019-06-04 15:05:00,39.77,39.83,39.77,39.82,32986.0,37.675,37.7318,37.675,37.7223,32986.0
2019-06-04 15:10:00,39.82,39.87,39.82,39.86,39215.0,37.7223,37.7697,37.7223,37.7602,39215.0
2019-06-04 15:15:00,39.86,39.88,39.85,39.87,31523.0,37.7602,37.7792,37.7508,37.7697,31523.0
2019-06-04 15:20:00,39.88,39.88,39.84,39.86,45034.0,37.7792,37.7792,37.7413,37.7602,45034.0
2019-06-04 15:25:00,39.86,39.92,39.86,39.92,26074.0,37.7602,37.8171,37.7602,37.8171,26074.0
2019-06-04 15:30:00,39.93,39.94,39.89,39.93,33159.0,37.8265,37.836,37.7886,37.8265,33159.0
2019-06-04 15:35:00,39.92,39.96,39.9,39.96,39097.0,37.8171,37.855,37.7981,37.855,39097.0
2019-06-04 15:40:00,39.96,39.98,39.93,39.96,124964.0,37.855,37.8739,37.8265,37.855,124964.0
2019-06-04 15:45:00,39.96,40.0,39.94,40.0,90300.0,37.855,37.8929,37.836,37.8929,90300.0
2019-06-04 15:50:00,40.0,40.04,39.99,40.03,171216.0,37.8929,37.9307,37.8834,37.9213,171216.0
2019-06-04 15:55:00,40.03,40.1,40.01,40.07,305710.0,37.9213,37.9876,37.9023,37.9592,305710.0
2019-06-05 09:30:00,40.26,40.35,40.2,40.26,49527.0,38.1392,38.2244,38.0823,38.1392,49527.0
2019-06-05 09:35:00,40.26,40.29,40.12,40.19,39594.0,38.1392,38.1676,38.0065,38.0728,39594.0
2019-06-05 09:40:00,40.19,40.19,40.07,40.09,26245.0,38.0728,38.0728,37.9592,37.9781,26245.0
2019-06-05 09:45:00,40.09,40.09,39.97,39.98,10180.0,37.9781,37.9781,37.8644,37.8739,10180.0
2019-06-05 09:50:00,39.96,40.01,39.95,39.99,13060.0,37.855,37.9023,37.8455,37.8834,13060.0
2019-06-05 09:55:00,39.99,40.13,39.99,40.13,15430.0,37.8834,38.016,37.8834,38.016,15430.0
2019-06-05 10:00:00,40.18,40.18,40.04,40.06,48249.0,38.0634,38.0634,37.9307,37.9497,48249.0
2019-06-05 10:05:00,40.06,40.08,40.02,40.07,19635.0,37.9497,37.9686,37.9118,37.9592,19635.0
2019-06-05 10:10:00,40.07,40.12,40.07,40.08,7990.0,37.9592,38.0065,37.9592,37.9686,7990.0
2019-06-05 10:15:00,40.07,40.07,39.97,39.97,7822.0,37.9592,37.9592,37.8644,37.8644,7822.0
2019-06-05 10:20:00,39.98,40.02,39.94,40.0,21671.0,37.8739,37.9118,37.836,37.8929,21671.0
2019-06-05 10:25:00,39.97,40.01,39.93,39.93,8249.0,37.8644,37.9023,37.8265,37.8265,8249.0
2019-06-05 10:30:00,39.92,39.94,39.82,39.82,55888.0,37.8171,37.836,37.7223,37.7223,55888.0
2019-06-05 10:35:00,39.83,39.86,39.79,39.79,50958.0,37.7318,37.7602,37.6939,37.6939,50958.0
2019-06-05 10:40:00,39.79,39.81,39.76,39.81,9749.0,37.6939,37.7129,37.6655,37.7129,9749.0
2019-06-05 10:45:00,39.79,39.83,39.78,39.81,16749.0,37.6939,37.7318,37.6844,37.7129,16749.0
2019-06-05 10:50:00,39.82,39.84,39.79,39.84,10493.0,37.7223,37.7413,37.6939,37.7413,10493.0
2019-06-05 10:55:00,39.83,39.85,39.79,39.85,12740.0,37.7318,37.7508,37.6939,37.7508,12740.0
2019-06-05 11:00:00,39.87,39.95,39.85,39.95,14989.0,37.7697,37.8455,37.7508,37.8455,14989.0
2019-06-05 11:05:00,39.95,39.97,39.88,39.89,12494.0,37.8455,37.8644,37.7792,37.7886,12494.0
2019-06-05 11:10:00,39.88,39.98,39.88,39.97,5703.0,37.7792,37.8739,37.7792,37.8644,5703.0
2019-06-05 11:15:00,39.97,39.98,39.93,39.96,10285.0,37.8644,37.8739,37.8265,37.855,10285.0
2019-06-05 11:20:00,39.97,40.03,39.96,40.01,19395.0,37.8644,37.9213,37.855,37.9023,19395.0
2019-06-05 11:25:00,40.01,40.03,39.96,40.03,11782.0,37.9023,37.9213,37.855,37.9213,11782.0
2019-06-05 11:30:00,40.02,40.04,40.01,40.02,8929.0,37.9118,37.9307,37.9023,37.9118,8929.0
2019-06-05 11:35:00,40.02,40.06,40.02,40.06,9542.0,37.9118,37.9497,37.9118,37.9497,9542.0
2019-06-05 11:40:00,40.05,40.07,40.03,40.07,8559.0,37.9402,37.9592,37.9213,37.9592,8559.0
2019-06-05 11:45:00,40.06,40.1,40.06,40.07,10035.0,37.9497,37.9876,37.9497,37.9592,10035.0
2019-06-05 11:50:00,40.07,40.14,40.05,40.12,18400.0,37.9592,38.0255,37.9402,38.0065,18400.0
2019-06-05 11:55:00,40.12,40.18,40.12,40.17,7851.0,38.0065,38.0634,38.0065,38.0539,7851.0
2019-06-05 12:00:00,40.18,40.19,40.16,40.18,6980.0,38.0634,38.0728,38.0444,38.0634,6980.0
2019-06-05 12:05:00,40.19,40.2,40.15,40.15,7192.0,38.0728,38.0823,38.035,38.035,7192.0
2019-06-05 12:10:00,40.15,40.15,40.09,40.12,11735.0,38.035,38.035,37.9781,38.0065,11735.0
2019-06-05 12:15:00,40.12,40.14,40.09,40.13,6600.0,38.0065,38.0255,37.9781,38.016,6600.0
2019-06-05 12:20:00,40.13,40.16,40.13,40.13,5864.0,38.016,38.0444,38.016,38.016,5864.0
2019-06-05 12:25:00,40.13,40.19,40.13,40.19,7145.0,38.016,38.0728,38.016,38.0728,7145.0
2019-06-05 12:30:00,40.19,40.19,40.14,40.17,17297.0,38.0728,38.0728,38.0255,38.0539,17297.0
2019-06-05 12:35:00,40.17,40.23,40.17,40.21,11746.0,38.0539,38.1107,38.0539,38.0918,11746.0
2019-06-05 12:40:00,40.21,40.23,40.2,40.23,4782.0,38.0918,38.1107,38.0823,38.1107,4782.0
2019-06-05 12:45:00,40.22,40.22,40.17,40.17,10149.0,38.1013,38.1013,38.0539,38.0539,10149.0
2019-06-05 12:50:00,40.18,40.25,40.18,40.24,97985.0,38.0634,38.1297,38.0634,38.1202,97985.0
2019-06-05 12:55:00,40.24,40.24,40.2,40.21,16500.0,38.1202,38.1202,38.0823,38.0918,16500.0
2019-06-05 13:00:00,40.2,40.25,40.2,40.24,4814.0,38.0823,38.1297,38.0823,38.1202,4814.0
2019-06-05 13:05:00,40.24,40.27,40.24,40.26,4952.0,38.1202,38.1486,38.1202,38.1392,4952.0
2019-06-05 13:10:00,40.25,40.25,40.23,40.23,3600.0,38.1297,38.1297,38.1107,38.1107,3600.0
2019-06-05 13:15:00,40.22,40.28,40.22,40.28,3774.0,38.1013,38.1581,38.1013,38.1581,3774.0
2019-06-05 13:20:00,40.28,40.3,40.27,40.28,9615.0,38.1581,38.1771,38.1486,38.1581,9615.0
2019-06-05 13:25:00,40.28,40.28,40.24,40.27,7833.0,38.1581,38.1581,38.1202,38.1486,7833.0
2019-06-05 13:30:00,40.28,40.28,40.25,40.28,8292.0,38.1581,38.1581,38.1297,38.1581,8292.0
2019-06-05 13:35:00,40.28,40.31,40.25,40.29,17444.0,38.1581,38.1865,38.1297,38.1676,17444.0
2019-06-05 13:40:00,40.29,40.33,40.28,40.32,12215.0,38.1676,38.2055,38.1581,38.196,12215.0
2019-06-05 13:45:00,40.32,40.34,40.31,40.33,14517.0,38.196,38.2149,38.1865,38.2055,14517.0
2019-06-05 13:50:00,40.32,40.35,40.31,40.35,13466.0,38.196,38.2244,38.1865,38.2244,13466.0
2019-06-05 13:55:00,40.33,40.33,40.29,40.3,6983.0,38.2055,38.2055,38.1676,38.1771,6983.0
2019-06-05 14:00:00,40.27,40.28,40.25,40.25,45847.0,38.1486,38.1581,38.1297,38.1297,45847.0
2019-06-05 14:05:00,40.26,40.26,40.24,40.26,6438.0,38.1392,38.1392,38.1202,38.1392,6438.0
2019-06-05 14:10:00,40.25,40.27,40.24,40.24,16691.0,38.1297,38.1486,38.1202,38.1202,16691.0
2019-06-05 14:15:00,40.23,40.24,40.2,40.22,19579.0,38.1107,38.1202,38.0823,38.1013,19579.0
2019-06-05 14:20:00,40.2,40.23,40.19,40.23,6871.0,38.0823,38.1107,38.0728,38.1107,6871.0
2019-06-05 14:25:00,40.23,40.23,40.2,40.21,20359.0,38.1107,38.1107,38.0823,38.0918,20359.0
2019-06-05 14:30:00,40.21,40.22,40.18,40.18,12396.0,38.0918,38.1013,38.0634,38.0634,12396.0
2019-06-05 14:35:00,40.18,40.19,40.17,40.17,7300.0,38.0634,38.0728,38.0539,38.0539,7300.0
2019-06-05 14:40:00,40.16,40.17,40.14,40.14,6937.0,38.0444,38.0539,38.0255,38.0255,6937.0
2019-06-05 14:45:00,40.16,40.16,40.1,40.1,23220.0,38.0444,38.0444,37.9876,37.9876,23220.0
2019-06-05 14:50:00,40.09,40.12,40.09,40.11,17515.0,37.9781,38.0065,37.9781,37.9971,17515.0
2019-06-05 14:55:00,40.11,40.15,40.1,40.13,10265.0,37.9971,38.035,37.9876,38.016,10265.0
2019-06-05 15:00:00,40.13,40.17,40.13,40.16,16087.0,38.016,38.0539,38.016,38.0444,16087.0
2019-06-05 15:05:00,40.17,40.18,40.15,40.16,9165.0,38.0539,38.0634,38.035,38.0444,9165.0
2019-06-05 15:10:00,40.16,40.21,40.16,40.2,8645.0,38.0444,38.0918,38.0444,38.0823,8645.0
2019-06-05 15:15:00,40.2,40.24,40.19,40.24,205132.0,38.0823,38.1202,38.0728,38.1202,205132.0
2019-06-05 15:20:00,40.24,40.32,40.22,40.3,375920.0,38.1202,38.196,38.1013,38.1771,375920.0
2019-06-05 15:25:00,40.29,40.31,40.28,40.29,9124.0,38.1676,38.1865,38.1581,38.1676,9124.0
2019-06-05 15:30:00,40.29,40.3,40.21,40.22,131687.0,38.1676,38.1771,38.0918,38.1013,131687.0
2019-06-05 15:35:00,40.23,40.24,40.2,40.23,88770.0,38.1107,38.1202,38.0823,38.1107,88770.0
2019-06-05 15:40:00,40.23,40.27,40.23,40.27,52161.0,38.1107,38.1486,38.1107,38.1486,52161.0
2019-06-05 15:45:00,40.26,40.29,40.26,40.26,46866.0,38.1392,38.1676,38.1392,38.1392,46866.0
2019-06-05 15:50:00,40.26,40.33,40.26,40.32,71606.0,38.1392,38.2055,38.1392,38.196,71606.0
2019-06-05 15:55:00,40.33,40.35,40.3,40.31,215011.0,38.2055,38.2244,38.1771,38.1865,215011.0
2019-06-06 09:30:00,40.34,40.36,40.29,40.34,8027.0,38.2149,38.2339,38.1676,38.2149,8027.0
2019-06-06 09:35:00,40.34,40.37,40.31,40.36,7950.0,38.2149,38.2434,38.1865,38.2339,7950.0
2019-06-06 09:40:00,40.36,40.42,40.34,40.37,16715.0,38.2339,38.2907,38.2149,38.2434,16715.0
2019-06-06 09:45:00,40.36,40.41,40.31,40.4,33062.0,38.2339,38.2813,38.1865,38.2718,33062.0
2019-06-06 09:50:00,40.41,40.45,40.4,40.44,12299.0,38.2813,38.3191,38.2718,38.3097,12299.0
2019-06-06 09:55:00,40.45,40.52,40.43,40.46,73924.0,38.3191,38.3855,38.3002,38.3286,73924.0
2019-06-06 10:00:00,40.46,40.49,40.42,40.42,9978.0,38.3286,38.357,38.2907,38.2907,9978.0
2019-06-06 10:05:00,40.38,40.4,40.37,40.38,7675.0,38.2528,38.2718,38.2434,38.2528,7675.0
2019-06-06 10:10:00,40.38,40.41,40.35,40.36,68470.0,38.2528,38.2813,38.2244,38.2339,68470.0
2019-06-06 10:15:00,40.36,40.36,40.28,40.31,11252.0,38.2339,38.2339,38.1581,38.1865,11252.0
2019-06-06 10:20:00,40.32,40.32,40.28,40.28,18393.0,38.196,38.196,38.1581,38.1581,18393.0
2019-06-06 10:25:00,40.27,40.32,40.26,40.27,9482.0,38.1486,38.196,38.1392,38.1486,9482.0
2019-06-06 10:30:00,40.3,40.35,40.27,40.33,12163.0,38.1771,38.2244,38.1486,38.2055,12163.0
2019-06-06 10:35:00,40.34,40.36,40.3,40.34,30618.0,38.2149,38.2339,38.1771,38.2149,30618.0
2019-06-06 10:40:00,40.35,40.39,40.35,40.35,7239.0,38.2244,38.2623,38.2244,38.2244,7239.0
2019-06-06 10:45:00,40.34,40.38,40.34,40.38,5200.0,38.2149,38.2528,38.2149,38.2528,5200.0
2019-06-06 10:50:00,40.39,40.43,40.37,40.37,8047.0,38.2623,38.3002,38.2434,38.2434,8047.0
2019-06-06 10:55:00,40.36,40.37,40.34,40.36,2100.0,38.2339,38.2434,38.2149,38.2339,2100.0
2019-06-06 11:00:00,40.36,40.36,40.28,40.31,4730.0,38.2339,38.2339,38.1581,38.1865,4730.0
2019-06-06 11:05:00,40.29,40.37,40.29,40.36,4748.0,38.1676,38.2434,38.1676,38.2339,4748.0
2019-06-06 11:10:00,40.35,40.37,40.32,40.37,4200.0,38.2244,38.2434,38.196,38.2434,4200.0
2019-06-06 11:15:00,40.37,40.39,40.35,40.38,5344.0,38.2434,38.2623,38.2244,38.2528,5344.0
2019-06-06 11:20:00,40.38,40.38,40.31,40.32,10011.0,38.2528,38.2528,38.1865,38.196,10011.0
2019-06-06 11:25:00,40.32,40.33,40.31,40.32,9369.0,38.196,38.2055,38.1865,38.196,9369.0
2019-06-06 11:30:00,40.31,40.35,40.31,40.35,7487.0,38.1865,38.2244,38.1865,38.2244,7487.0
2019-06-06 11:35:00,40.36,40.36,40.3,40.3,4727.0,38.2339,38.2339,38.1771,38.1771,4727.0
2019-06-06 11:40:00,40.27,40.29,40.24,40.24,12175.0,38.1486,38.1676,38.1202,38.1202,12175.0
2019-06-06 11:45:00,40.22,40.24,40.09,40.11,22683.0,38.1013,38.1202,37.9781,37.9971,22683.0
2019-06-06 11:50:00,40.12,40.18,40.12,40.13,15050.0,38.0065,38.0634,38.0065,38.016,15050.0
2019-06-06 11:55:00,40.1,40.12,40.05,40.07,9376.0,37.9876,38.0065,37.9402,37.9592,9376.0
2019-06-06 12:00:00,40.06,40.11,40.06,40.08,4901.0,37.9497,37.9971,37.9497,37.9686,4901.0
2019-06-06 12:05:00,40.08,40.11,40.06,40.1,5015.0,37.9686,37.9971,37.9497,37.9876,5015.0
2019-06-06 12:10:00,40.09,40.13,40.07,40.13,6576.0,37.9781,38.016,37.9592,38.016,6576.0
2019-06-06 12:15:00,40.14,40.15,40.11,40.15,4000.0,38.0255,38.035,37.9971,38.035,4000.0
2019-06-06 12:20:00,40.12,40.13,40.1,40.11,4500.0,38.0065,38.016,37.9876,37.9971,4500.0
2019-06-06 12:25:00,40.11,40.13,40.09,40.1,2482.0,37.9971,38.016,37.9781,37.9876,2482.0
2019-06-06 12:30:00,40.1,40.12,40.09,40.12,4325.0,37.9876,38.0065,37.9781,38.0065,4325.0
2019-06-06 12:35:00,40.1,40.1,40.06,40.07,29017.0,37.9876,37.9876,37.9497,37.9592,29017.0
2019-06-06 12:40:00,40.08,40.09,40.06,40.09,2428.0,37.9686,37.9781,37.9497,37.9781,2428.0
2019-06-06 12:45:00,40.08,40.14,40.08,40.14,5705.0,37.9686,38.0255,37.9686,38.0255,5705.0
2019-06-06 12:50:00,40.13,40.13,40.11,40.13,2801.0,38.016,38.016,37.9971,38.016,2801.0
2019-06-06 12:55:00,40.13,40.13,40.11,40.12,3307.0,38.016,38.016,37.9971,38.0065,3307.0
2019-06-06 13:00:00,40.12,40.14,40.11,40.11,4498.0,38.0065,38.0255,37.9971,37.9971,4498.0
2019-06-06 13:05:00,40.11,40.12,40.09,40.09,6712.0,37.9971,38.0065,37.9781,37.9781,6712.0
2019-06-06 13:10:00,40.09,40.09,40.08,40.09,7922.0,37.9781,37.9781,37.9686,37.9781,7922.0
2019-06-06 13:15:00,40.1,40.11,40.08,40.08,4638.0,37.9876,37.9971,37.9686,37.9686,4638.0
2019-06-06 13:20:00,40.07,40.07,40.05,40.05,4547.0,37.9592,37.9592,37.9402,37.9402,4547.0
2019-06-06 13:25:00,40.05,40.09,40.05,40.09,6900.0,37.9402,37.9781,37.9402,37.9781,6900.0
2019-06-06 13:30:00,40.09,40.13,40.09,40.11,4179.0,37.9781,38.016,37.9781,37.9971,4179.0
2019-06-06 13:35:00,40.11,40.11,40.07,40.07,1828.0,37.9971,37.9971,37.9592,37.9592,1828.0
2019-06-06 13:40:00,40.05,40.06,40.02,40.02,11833.0,37.9402,37.9497,37.9118,37.9118,11833.0
2019-06-06 13:45:00,40.02,40.04,40.01,40.02,4069.0,37.9118,37.9307,37.9023,37.9118,4069.0
2019-06-06 13:50:00,40.04,40.05,40.03,40.03,7164.0,37.9307,37.9402,37.9213,37.9213,7164.0
2019-06-06 13:55:00,40.04,40.05,40.03,40.03,2041.0,37.9307,37.9402,37.9213,37.9213,2041.0
2019-06-06 14:00:00,40.02,40.02,40.0,40.02,5669.0,37.9118,37.9118,37.8929,37.9118,5669.0
2019-06-06 14:05:00,40.02,40.02,40.01,40.02,5269.0,37.9118,37.9118,37.9023,37.9118,5269.0
2019-06-06 14:10:00,40.03,40.07,40.03,40.05,106500.0,37.9213,37.9592,37.9213,37.9402,106500.0
2019-06-06 14:15:00,40.05,40.16,40.05,40.16,714356.0,37.9402,38.0444,37.9402,38.0444,714356.0
2019-06-06 14:20:00,40.16,40.17,40.15,40.16,18679.0,38.0444,38.0539,38.035,38.0444,18679.0
2019-06-06 14:25:00,40.18,40.18,40.15,40.16,14697.0,38.0634,38.0634,38.035,38.0444,14697.0
2019-06-06 14:30:00,40.15,40.28,40.15,40.27,60109.0,38.035,38.1581,38.035,38.1486,60109.0
2019-06-06 14:35:00,40.27,40.29,40.23,40.27,68585.0,38.1486,38.1676,38.1107,38.1486,68585.0
2019-06-06 14:40:00,40.25,40.36,40.24,40.35,39732.0,38.1297,38.2339,38.1202,38.2244,39732.0
2019-06-06 14:45:00,40.35,40.36,40.3,40.31,8774.0,38.2244,38.2339,38.1771,38.1865,8774.0
2019-06-06 14:50:00,40.31,40.33,40.3,40.32,6139.0,38.1865,38.2055,38.1771,38.196,6139.0
2019-06-06 14:55:00,40.32,40.32,40.26,40.26,12042.0,38.196,38.196,38.1392,38.1392,12042.0
2019-06-06 15:00:00,40.26,40.31,40.26,40.3,13501.0,38.1392,38.1865,38.1392,38.1771,13501.0
2019-06-06 15:05:00,40.3,40.34,40.3,40.33,3340.0,38.1771,38.2149,38.1771,38.2055,3340.0
2019-06-06 15:10:00,40.34,40.36,40.33,40.36,2997.0,38.2149,38.2339,38.2055,38.2339,2997.0
2019-06-06 15:15:00,40.36,40.42,40.36,40.42,8916.0,38.2339,38.2907,38.2339,38.2907,8916.0
2019-06-06 15:20:00,40.42,40.43,40.39,40.42,10301.0,38.2907,38.3002,38.2623,38.2907,10301.0
2019-06-06 15:25:00,40.43,40.47,40.43,40.47,8750.0,38.3002,38.3381,38.3002,38.3381,8750.0
2019-06-06 15:30:00,40.45,40.54,40.44,40.54,12675.0,38.3191,38.4044,38.3097,38.4044,12675.0
2019-06-06 15:35:00,40.53,40.54,40.49,40.5,10505.0,38.3949,38.4044,38.357,38.3665,10505.0
2019-06-06 15:40:00,40.5,40.5,40.46,40.47,48017.0,38.3665,38.3665,38.3286,38.3381,48017.0
2019-06-06 15:45:00,40.46,40.48,40.44,40.47,27103.0,38.3286,38.3476,38.3097,38.3381,27103.0
2019-06-06 15:50:00,40.46,40.49,40.39,40.41,82450.0,38.3286,38.357,38.2623,38.2813,82450.0
2019-06-06 15:55:00,40.41,40.42,40.39,40.42,206100.0,38.2813,38.2907,38.2623,38.2907,206100.0
2019-06-07 09:30:00,40.52,40.58,40.48,40.51,5713.0,38.3855,38.4423,38.3476,38.376,5713.0
2019-06-07 09:35:00,40.55,40.61,40.55,40.59,6765.0,38.4139,38.4707,38.4139,38.4518,6765.0
2019-06-07 09:40:00,40.57,40.58,40.56,40.58,3930.0,38.4328,38.4423,38.4234,38.4423,3930.0
2019-06-07 09:45:00,40.6,40.6,40.51,40.51,3184.0,38.4612,38.4612,38.376,38.376,3184.0
2019-06-07 09:50:00,40.5,40.59,40.5,40.59,3500.0,38.3665,38.4518,38.3665,38.4518,3500.0
2019-06-07 09:55:00,40.58,40.59,40.54,40.58,4739.0,38.4423,38.4518,38.4044,38.4423,4739.0
2019-06-07 10:00:00,40.58,40.6,40.56,40.6,6338.0,38.4423,38.4612,38.4234,38.4612,6338.0
2019-06-07 10:05:00,40.62,40.72,40.62,40.7,12185.0,38.4802,38.5749,38.4802,38.556,12185.0
2019-06-07 10:10:00,40.69,40.72,40.6,40.61,34261.0,38.5465,38.5749,38.4612,38.4707,34261.0
2019-06-07 10:15:00,40.61,40.68,40.61,40.67,18440.0,38.4707,38.537,38.4707,38.5276,18440.0
2019-06-07 10:20:00,40.67,40.7,40.63,40.7,8479.0,38.5276,38.556,38.4897,38.556,8479.0
2019-06-07 10:25:00,40.69,40.7,40.66,40.68,6700.0,38.5465,38.556,38.5181,38.537,6700.0
2019-06-07 10:30:00,40.69,40.76,40.69,40.75,16278.0,38.5465,38.6128,38.5465,38.6033,16278.0
2019-06-07 10:35:00,40.74,40.77,40.72,40.76,12600.0,38.5939,38.6223,38.5749,38.6128,12600.0
2019-06-07 10:40:00,40.77,40.8,40.77,40.78,5653.0,38.6223,38.6507,38.6223,38.6318,5653.0
2019-06-07 10:45:00,40.77,40.81,40.77,40.79,7478.0,38.6223,38.6602,38.6223,38.6412,7478.0
2019-06-07 10:50:00,40.81,40.87,40.8,40.83,9927.0,38.6602,38.717,38.6507,38.6791,9927.0
2019-06-07 10:55:00,40.83,40.85,40.81,40.85,6650.0,38.6791,38.6981,38.6602,38.6981,6650.0
2019-06-07 11:00:00,40.84,40.88,40.77,40.78,43439.0,38.6886,38.7265,38.6223,38.6318,43439.0
2019-06-07 11:05:00,40.77,40.79,40.74,40.76,5150.0,38.6223,38.6412,38.5939,38.6128,5150.0
2019-06-07 11:10:00,40.75,40.76,40.65,40.65,9003.0,38.6033,38.6128,38.5086,38.5086,9003.0
2019-06-07 11:15:00,40.65,40.7,40.64,40.68,19433.0,38.5086,38.556,38.4991,38.537,19433.0
2019-06-07 11:20:00,40.68,40.69,40.63,40.63,20706.0,38.537,38.5465,38.4897,38.4897,20706.0
2019-06-07 11:25:00,40.63,40.65,40.58,40.59,16374.0,38.4897,38.5086,38.4423,38.4518,16374.0
2019-06-07 11:30:00,40.59,40.6,40.55,40.55,8180.0,38.4518,38.4612,38.4139,38.4139,8180.0
2019-06-07 11:35:00,40.57,40.6,40.56,40.56,29578.0,38.4328,38.4612,38.4234,38.4234,29578.0
2019-06-07 11:40:00,40.57,40.6,40.57,40.6,6363.0,38.4328,38.4612,38.4328,38.4612,6363.0
2019-06-07 11:45:00,40.61,40.64,40.58,40.63,2000.0,38.4707,38.4991,38.4423,38.4897,2000.0
2019-06-07 11:50:00,40.64,40.65,40.58,40.58,10756.0,38.4991,38.5086,38.4423,38.4423,10756.0
2019-06-07 11:55:00,40.59,40.62,40.58,40.59,9843.0,38.4518,38.4802,38.4423,38.4518,9843.0
2019-06-07 12:00:00,40.59,40.6,40.56,40.58,8045.0,38.4518,38.4612,38.4234,38.4423,8045.0
2019-06-07 12:05:00,40.59,40.65,40.59,40.63,5800.0,38.4518,38.5086,38.4518,38.4897,5800.0
2019-06-07 12:10:00,40.63,40.68,40.61,40.67,9082.0,38.4897,38.537,38.4707,38.5276,9082.0
2019-06-07 12:15:00,40.67,40.67,40.64,40.64,2134.0,38.5276,38.5276,38.4991,38.4991,2134.0
2019-06-07 12:20:00,40.65,40.71,40.64,40.69,4189.0,38.5086,38.5655,38.4991,38.5465,4189.0
2019-06-07 12:25:00,40.69,40.69,40.67,40.69,2700.0,38.5465,38.5465,38.5276,38.5465,2700.0
2019-06-07 12:30:00,40.69,40.71,40.69,40.7,5700.0,38.5465,38.5655,38.5465,38.556,5700.0
2019-06-07 12:35:00,40.69,40.69,40.64,40.64,2000.0,38.5465,38.5465,38.4991,38.4991,2000.0
2019-06-07 12:40:00,40.64,40.7,40.64,40.68,3136.0,38.4991,38.556,38.4991,38.537,3136.0
2019-06-07 12:45:00,40.68,40.68,40.66,40.66,6852.0,38.537,38.537,38.5181,38.5181,6852.0
2019-06-07 12:50:00,40.66,40.67,40.64,40.65,4600.0,38.5181,38.5276,38.4991,38.5086,4600.0
2019-06-07 12:55:00,40.66,40.69,40.65,40.67,3341.0,38.5181,38.5465,38.5086,38.5276,3341.0
2019-06-07 13:00:00,40.68,40.69,40.67,40.67,1900.0,38.537,38.5465,38.5276,38.5276,1900.0
2019-06-07 13:05:00,40.67,40.67,40.66,40.67,3742.0,38.5276,38.5276,38.5181,38.5276,3742.0
2019-06-07 13:10:00,40.65,40.66,40.65,40.66,2671.0,38.5086,38.5181,38.5086,38.5181,2671.0
2019-06-07 13:15:00,40.65,40.65,40.61,40.63,14900.0,38.5086,38.5086,38.4707,38.4897,14900.0
2019-06-07 13:20:00,40.64,40.66,40.62,40.63,3518.0,38.4991,38.5181,38.4802,38.4897,3518.0
2019-06-07 13:25:00,40.63,40.64,40.62,40.63,4217.0,38.4897,38.4991,38.4802,38.4897,4217.0
2019-06-07 13:30:00,40.63,40.66,40.63,40.65,3836.0,38.4897,38.5181,38.4897,38.5086,3836.0
2019-06-07 13:35:00,40.66,40.68,40.65,40.66,3953.0,38.5181,38.537,38.5086,38.5181,3953.0
2019-06-07 13:40:00,40.66,40.66,40.63,40.65,6014.0,38.5181,38.5181,38.4897,38.5086,6014.0
2019-06-07 13:45:00,40.65,40.66,40.63,40.64,3159.0,38.5086,38.5181,38.4897,38.4991,3159.0
2019-06-07 13:50:00,40.64,40.65,40.63,40.64,1800.0,38.4991,38.5086,38.4897,38.4991,1800.0
2019-06-07 13:55:00,40.63,40.67,40.63,40.67,2115.0,38.4897,38.5276,38.4897,38.5276,2115.0
2019-06-07 14:00:00,40.67,40.68,40.65,40.65,3026.0,38.5276,38.537,38.5086,38.5086,3026.0
2019-06-07 14:05:00,40.65,40.65,40.62,40.64,2690.0,38.5086,38.5086,38.4802,38.4991,2690.0
2019-06-07 14:10:00,40.64,40.66,40.64,40.66,2400.0,38.4991,38.5181,38.4991,38.5181,2400.0
2019-06-07 14:15:00,40.66,40.68,40.66,40.66,6837.0,38.5181,38.537,38.5181,38.5181,6837.0
2019-06-07 14:20:00,40.65,40.69,40.64,40.68,5200.0,38.5086,38.5465,38.4991,38.537,5200.0
2019-06-07 14:25:00,40.68,40.68,40.66,40.67,7056.0,38.537,38.537,38.5181,38.5276,7056.0
2019-06-07 14:30:00,40.66,40.7,40.66,40.7,7333.0,38.5181,38.556,38.5181,38.556,7333.0
2019-06-07 14:35:00,40.7,40.73,40.69,40.73,3363.0,38.556,38.5844,38.5465,38.5844,3363.0
2019-06-07 14:40:00,40.72,40.75,40.72,40.73,5042.0,38.5749,38.6033,38.5749,38.5844,5042.0
2019-06-07 14:45:00,40.72,40.73,40.67,40.68,5175.0,38.5749,38.5844,38.5276,38.537,5175.0
2019-06-07 14:50:00,40.67,40.73,40.67,40.72,4247.0,38.5276,38.5844,38.5276,38.5749,4247.0
2019-06-07 14:55:00,40.72,40.72,40.7,40.7,10683.0,38.5749,38.5749,38.556,38.556,10683.0
2019-06-07 15:00:00,40.71,40.74,40.69,40.74,5400.0,38.5655,38.5939,38.5465,38.5939,5400.0
2019-06-07 15:05:00,40.73,40.74,40.71,40.73,3356.0,38.5844,38.5939,38.5655,38.5844,3356.0
2019-06-07 15:10:00,40.73,40.77,40.72,40.75,8311.0,38.5844,38.6223,38.5749,38.6033,8311.0
2019-06-07 15:15:00,40.76,40.76,40.72,40.73,8595.0,38.6128,38.6128,38.5749,38.5844,8595.0
2019-06-07 15:20:00,40.73,40.77,40.71,40.76,16638.0,38.5844,38.6223,38.5655,38.6128,16638.0
2019-06-07 15:25:00,40.77,40.8,40.77,40.8,8500.0,38.6223,38.6507,38.6223,38.6507,8500.0
2019-06-07 15:30:00,40.79,40.79,40.75,40.76,16861.0,38.6412,38.6412,38.6033,38.6128,16861.0
2019-06-07 15:35:00,40.76,40.77,40.74,40.75,42137.0,38.6128,38.6223,38.5939,38.6033,42137.0
2019-06-07 15:40:00,40.75,40.78,40.74,40.74,20161.0,38.6033,38.6318,38.5939,38.5939,20161.0
2019-06-07 15:45:00,40.73,40.75,40.7,40.75,50145.0,38.5844,38.6033,38.556,38.6033,50145.0
2019-06-07 15:50:00,40.74,40.76,40.7,40.71,46580.0,38.5939,38.6128,38.556,38.5655,46580.0
2019-06-07 15:55:00,40.71,40.73,40.69,40.7,90051.0,38.5655,38.5844,38.5465,38.556,90051.0
2019-06-10 09:30:00,40.91,41.0,40.89,40.95,8070.0,38.7549,38.8402,38.736,38.7928,8070.0
2019-06-10 09:35:00,41.0,41.08,41.0,41.04,14054.0,38.8402,38.916,38.8402,38.8781,14054.0
2019-06-10 09:40:00,41.06,41.11,41.05,41.1,4995.0,38.897,38.9444,38.8875,38.9349,4995.0
2019-06-10 09:45:00,41.11,41.15,41.1,41.12,4888.0,38.9444,38.9823,38.9349,38.9539,4888.0
2019-06-10 09:50:00,41.13,41.2,41.12,41.13,7422.0,38.9633,39.0296,38.9539,38.9633,7422.0
2019-06-10 09:55:00,41.13,41.21,41.12,41.21,8471.0,38.9633,39.0391,38.9539,39.0391,8471.0
2019-06-10 10:00:00,41.21,41.22,41.16,41.2,11786.0,39.0391,39.0486,38.9917,39.0296,11786.0
2019-06-10 10:05:00,41.2,41.2,41.12,41.13,19049.0,39.0296,39.0296,38.9539,38.9633,19049.0
2019-06-10 10:10:00,41.13,41.15,41.08,41.11,29819.0,38.9633,38.9823,38.916,38.9444,29819.0
2019-06-10 10:15:00,41.12,41.15,41.11,41.14,7524.0,38.9539,38.9823,38.9444,38.9728,7524.0
2019-06-10 10:20:00,41.14,41.18,41.12,41.14,5639.0,38.9728,39.0107,38.9539,38.9728,5639.0
2019-06-10 10:25:00,41.15,41.2,41.14,41.16,5150.0,38.9823,39.0296,38.9728,38.9917,5150.0
2019-06-10 10:30:00,41.16,41.17,41.11,41.11,5507.0,38.9917,39.0012,38.9444,38.9444,5507.0
2019-06-10 10:35:00,41.11,41.12,41.06,41.07,29101.0,38.9444,38.9539,38.897,38.9065,29101.0
2019-06-10 10:40:00,41.06,41.11,41.06,41.09,8000.0,38.897,38.9444,38.897,38.9254,8000.0
2019-06-10 10:45:00,41.09,41.11,41.06,41.07,13762.0,38.9254,38.9444,38.897,38.9065,13762.0
2019-06-10 10:50:00,41.06,41.11,41.04,41.1,6306.0,38.897,38.9444,38.8781,38.9349,6306.0
2019-06-10 10:55:00,41.1,41.1,41.06,41.08,4515.0,38.9349,38.9349,38.897,38.916,4515.0
2019-06-10 11:00:00,41.07,41.08,41.04,41.04,4245.0,38.9065,38.916,38.8781,38.8781,4245.0
2019-06-10 11:05:00,41.03,41.05,41.02,41.05,4142.0,38.8686,38.8875,38.8591,38.8875,4142.0
2019-06-10 11:10:00,41.06,41.08,41.0,41.01,6425.0,38.897,38.916,38.8402,38.8496,6425.0
2019-06-10 11:15:00,41.01,41.05,41.0,41.04,6033.0,38.8496,38.8875,38.8402,38.8781,6033.0
2019-06-10 11:20:00,41.04,41.04,41.01,41.01,2998.0,38.8781,38.8781,38.8496,38.8496,2998.0
2019-06-10 11:25:00,41.01,41.04,41.0,41.01,6900.0,38.8496,38.8781,38.8402,38.8496,6900.0
2019-06-10 11:30:00,41.01,41.01,40.96,40.98,7407.0,38.8496,38.8496,38.8023,38.8212,7407.0
2019-06-10 11:35:00,40.99,41.01,40.95,41.0,8958.0,38.8307,38.8496,38.7928,38.8402,8958.0
2019-06-10 11:40:00,41.0,41.11,41.0,41.1,14570.0,38.8402,38.9444,38.8402,38.9349,14570.0
2019-06-10 11:45:00,41.09,41.1,41.08,41.1,7131.0,38.9254,38.9349,38.916,38.9349,7131.0
2019-06-10 11:50:00,41.1,41.13,41.09,41.12,27777.0,38.9349,38.9633,38.9254,38.9539,27777.0
2019-06-10 11:55:00,41.12,41.13,41.1,41.1,13013.0,38.9539,38.9633,38.9349,38.9349,13013.0
2019-06-10 12:00:00,41.1,41.1,41.06,41.06,15318.0,38.9349,38.9349,38.897,38.897,15318.0
2019-06-10 12:05:00,41.06,41.06,41.01,41.02,48314.0,38.897,38.897,38.8496,38.8591,48314.0
2019-06-10 12:10:00,41.02,41.03,40.99,41.0,45034.0,38.8591,38.8686,38.8307,38.8402,45034.0
2019-06-10 12:15:00,41.0,41.02,40.96,40.96,4977.0,38.8402,38.8591,38.8023,38.8023,4977.0
2019-06-10 12:20:00,40.97,40.97,40.9,40.9,9785.0,38.8118,38.8118,38.7454,38.7454,9785.0
2019-06-10 12:25:00,40.89,40.92,40.87,40.87,8132.0,38.736,38.7644,38.717,38.717,8132.0
2019-06-10 12:30:00,40.86,40.86,40.81,40.85,9235.0,38.7076,38.7076,38.6602,38.6981,9235.0
2019-06-10 12:35:00,40.84,40.9,40.84,40.89,11670.0,38.6886,38.7454,38.6886,38.736,11670.0
2019-06-10 12:40:00,40.89,40.9,40.86,40.88,39490.0,38.736,38.7454,38.7076,38.7265,39490.0
2019-06-10 12:45:00,40.87,40.88,40.85,40.87,6063.0,38.717,38.7265,38.6981,38.717,6063.0
2019-06-10 12:50:00,40.87,40.92,40.86,40.91,4100.0,38.717,38.7644,38.7076,38.7549,4100.0
2019-06-10 12:55:00,40.91,40.91,40.86,40.87,9085.0,38.7549,38.7549,38.7076,38.717,9085.0
2019-06-10 13:00:00,40.87,40.91,40.85,40.91,13507.0,38.717,38.7549,38.6981,38.7549,13507.0
2019-06-10 13:05:00,40.91,40.91,40.85,40.85,8512.0,38.7549,38.7549,38.6981,38.6981,8512.0
2019-06-10 13:10:00,40.85,40.9,40.85,40.87,8192.0,38.6981,38.7454,38.6981,38.717,8192.0
2019-06-10 13:15:00,40.88,40.91,40.87,40.9,22548.0,38.7265,38.7549,38.717,38.7454,22548.0
2019-06-10 13:20:00,40.9,40.93,40.9,40.92,6526.0,38.7454,38.7739,38.7454,38.7644,6526.0
2019-06-10 13:25:00,40.92,40.93,40.88,40.88,5993.0,38.7644,38.7739,38.7265,38.7265,5993.0
2019-06-10 13:30:00,40.89,40.92,40.89,40.92,16715.0,38.736,38.7644,38.736,38.7644,16715.0
2019-06-10 13:35:00,40.91,40.97,40.9,40.9,27165.0,38.7549,38.8118,38.7454,38.7454,27165.0
2019-06-10 13:40:00,40.9,40.94,40.86,40.86,20279.0,38.7454,38.7833,38.7076,38.7076,20279.0
2019-06-10 13:45:00,40.86,40.88,40.84,40.84,21213.0,38.7076,38.7265,38.6886,38.6886,21213.0
2019-06-10 13:50:00,40.83,40.84,40.79,40.83,26566.0,38.6791,38.6886,38.6412,38.6791,26566.0
2019-06-10 13:55:00,40.82,40.85,40.8,40.84,35830.0,38.6697,38.6981,38.6507,38.6886,35830.0
2019-06-10 14:00:00,40.84,40.84,40.77,40.81,37176.0,38.6886,38.6886,38.6223,38.6602,37176.0
2019-06-10 14:05:00,40.81,40.83,40.8,40.81,55703.0,38.6602,38.6791,38.6507,38.6602,55703.0
2019-06-10 14:10:00,40.81,40.82,40.78,40.8,26080.0,38.6602,38.6697,38.6318,38.6507,26080.0
2019-06-10 14:15:00,40.8,40.8,40.76,40.77,18887.0,38.6507,38.6507,38.6128,38.6223,18887.0
2019-06-10 14:20:00,40.77,40.81,40.76,40.8,39889.0,38.6223,38.6602,38.6128,38.6507,39889.0
2019-06-10 14:25:00,40.8,40.8,40.77,40.77,35371.0,38.6507,38.6507,38.6223,38.6223,35371.0
2019-06-10 14:30:00,40.76,40.79,40.76,40.78,25909.0,38.6128,38.6412,38.6128,38.6318,25909.0
2019-06-10 14:35:00,40.77,40.81,40.77,40.79,34055.0,38.6223,38.6602,38.6223,38.6412,34055.0
2019-06-10 14:40:00,40.79,40.79,40.76,40.78,23998.0,38.6412,38.6412,38.6128,38.6318,23998.0
2019-06-10 14:45:00,40.78,40.82,40.78,40.82,15550.0,38.6318,38.6697,38.6318,38.6697,15550.0
2019-06-10 14:50:00,40.82,40.85,40.82,40.83,31702.0,38.6697,38.6981,38.6697,38.6791,31702.0
2019-06-10 14:55:00,40.84,40.88,40.83,40.86,11506.0,38.6886,38.7265,38.6791,38.7076,11506.0
2019-06-10 15:00:00,40.85,40.86,40.83,40.85,13990.0,38.6981,38.7076,38.6791,38.6981,13990.0
2019-06-10 15:05:00,40.85,40.89,40.84,40.89,15171.0,38.6981,38.736,38.6886,38.736,15171.0
2019-06-10 15:10:00,40.89,40.9,40.85,40.85,13293.0,38.736,38.7454,38.6981,38.6981,13293.0
2019-06-10 15:15:00,40.85,40.88,40.84,40.87,11787.0,38.6981,38.7265,38.6886,38.717,11787.0
2019-06-10 15:20:00,40.87,40.88,40.85,40.86,8426.0,38.717,38.7265,38.6981,38.7076,8426.0
2019-06-10 15:25:00,40.86,40.86,40.8,40.82,13006.0,38.7076,38.7076,38.6507,38.6697,13006.0
2019-06-10 15:30:00,40.82,40.88,40.78,40.85,33677.0,38.6697,38.7265,38.6318,38.6981,33677.0
2019-06-10 15:35:00,40.84,40.86,40.83,40.86,15690.0,38.6886,38.7076,38.6791,38.7076,15690.0
2019-06-10 15:40:00,40.86,40.88,40.85,40.86,20652.0,38.7076,38.7265,38.6981,38.7076,20652.0
2019-06-10 15:45:00,40.87,40.88,40.84,40.86,29090.0,38.717,38.7265,38.6886,38.7076,29090.0
2019-06-10 15:50:00,40.87,40.89,40.82,40.87,76143.0,38.717,38.736,38.6697,38.717,76143.0
2019-06-10 15:55:00,40.86,40.89,40.85,40.87,100647.0,38.7076,38.736,38.6981,38.717,100647.0
2019-06-11 09:30:00,41.16,41.28,41.01,41.04,8984.0,38.9917,39.1054,38.8496,38.8781,8984.0
2019-06-11 09:35:00,41.04,41.09,40.97,40.97,24546.0,38.8781,38.9254,38.8118,38.8118,24546.0
2019-06-11 09:40:00,40.99,41.15,40.98,41.13,21879.0,38.8307,38.9823,38.8212,38.9633,21879.0
2019-06-11 09:45:00,41.15,41.15,41.03,41.07,6112.0,38.9823,38.9823,38.8686,38.9065,6112.0
2019-06-11 09:50:00,41.08,41.11,41.03,41.04,16786.0,38.916,38.9444,38.8686,38.8781,16786.0
2019-06-11 09:55:00,41.04,41.08,40.98,40.98,5886.0,38.8781,38.916,38.8212,38.8212,5886.0
2019-06-11 10:00:00,40.99,41.03,40.94,40.94,138114.0,38.8307,38.8686,38.7833,38.7833,138114.0
2019-06-11 10:05:00,40.94,40.94,40.85,40.85,7739.0,38.7833,38.7833,38.6981,38.6981,7739.0
2019-06-11 10:10:00,40.86,40.87,40.78,40.83,12207.0,38.7076,38.717,38.6318,38.6791,12207.0
2019-06-11 10:15:00,40.81,40.82,40.78,40.81,4133.0,38.6602,38.6697,38.6318,38.6602,4133.0
2019-06-11 10:20:00,40.82,40.84,40.73,40.75,84514.0,38.6697,38.6886,38.5844,38.6033,84514.0
2019-06-11 10:25:00,40.75,40.75,40.67,40.71,34901.0,38.6033,38.6033,38.5276,38.5655,34901.0
2019-06-11 10:30:00,40.71,40.71,40.62,40.7,40595.0,38.5655,38.5655,38.4802,38.556,40595.0
2019-06-11 10:35:00,40.69,40.76,40.67,40.76,35815.0,38.5465,38.6128,38.5276,38.6128,35815.0
2019-06-11 10:40:00,40.75,40.76,40.67,40.69,21476.0,38.6033,38.6128,38.5276,38.5465,21476.0
2019-06-11 10:45:00,40.7,40.72,40.68,40.69,13254.0,38.556,38.5749,38.537,38.5465,13254.0
2019-06-11 10:50:00,40.7,40.74,40.68,40.74,10633.0,38.556,38.5939,38.537,38.5939,10633.0
2019-06-11 10:55:00,40.73,40.74,40.7,40.71,11753.0,38.5844,38.5939,38.556,38.5655,11753.0
2019-06-11 11:00:00,40.7,40.75,40.68,40.75,27154.0,38.556,38.6033,38.537,38.6033,27154.0
2019-06-11 11:05:00,40.74,40.75,40.72,40.75,19611.0,38.5939,38.6033,38.5749,38.6033,19611.0
2019-06-11 11:10:00,40.75,40.77,40.7,40.71,23599.0,38.6033,38.6223,38.556,38.5655,23599.0
2019-06-11 11:15:00,40.71,40.72,40.67,40.69,41112.0,38.5655,38.5749,38.5276,38.5465,41112.0
2019-06-11 11:20:00,40.7,40.72,40.69,40.71,10972.0,38.556,38.5749,38.5465,38.5655,10972.0
2019-06-11 11:25:00,40.7,40.7,40.65,40.66,11682.0,38.556,38.556,38.5086,38.5181,11682.0
2019-06-11 11:30:00,40.65,40.68,40.64,40.65,12810.0,38.5086,38.537,38.4991,38.5086,12810.0
2019-06-11 11:35:00,40.65,40.65,40.59,40.6,38008.0,38.5086,38.5086,38.4518,38.4612,38008.0
2019-06-11 11:40:00,40.6,40.63,40.6,40.63,85749.0,38.4612,38.4897,38.4612,38.4897,85749.0
2019-06-11 11:45:00,40.62,40.63,40.6,40.62,42970.0,38.4802,38.4897,38.4612,38.4802,42970.0
2019-06-11 11:50:00,40.63,40.64,40.61,40.63,18185.0,38.4897,38.4991,38.4707,38.4897,18185.0
2019-06-11 11:55:00,40.63,40.65,40.6,40.61,39177.0,38.4897,38.5086,38.4612,38.4707,39177.0
2019-06-11 12:00:00,40.6,40.62,40.56,40.57,15079.0,38.4612,38.4802,38.4234,38.4328,15079.0
2019-06-11 12:05:00,40.56,40.57,40.49,40.51,10589.0,38.4234,38.4328,38.357,38.376,10589.0
2019-06-11 12:10:00,40.5,40.52,40.49,40.49,6441.0,38.3665,38.3855,38.357,38.357,6441.0
2019-06-11 12:15:00,40.49,40.5,40.48,40.48,8700.0,38.357,38.3665,38.3476,38.3476,8700.0
2019-06-11 12:20:00,40.47,40.49,40.47,40.49,18116.0,38.3381,38.357,38.3381,38.357,18116.0
2019-06-11 12:25:00,40.5,40.5,40.47,40.48,10578.0,38.3665,38.3665,38.3381,38.3476,10578.0
2019-06-11 12:30:00,40.48,40.53,40.48,40.53,7006.0,38.3476,38.3949,38.3476,38.3949,7006.0
2019-06-11 12:35:00,40.52,40.53,40.48,40.49,5971.0,38.3855,38.3949,38.3476,38.357,5971.0
2019-06-11 12:40:00,40.48,40.49,40.46,40.48,4688.0,38.3476,38.357,38.3286,38.3476,4688.0
2019-06-11 12:45:00,40.47,40.49,40.43,40.43,1261.0,38.3381,38.357,38.3002,38.3002,1261.0
2019-06-11 12:50:00,40.44,40.48,40.44,40.44,3102.0,38.3097,38.3476,38.3097,38.3097,3102.0
2019-06-11 12:55:00,40.43,40.43,40.38,40.4,6135.0,38.3002,38.3002,38.2528,38.2718,6135.0
2019-06-11 13:00:00,40.4,40.45,40.4,40.44,3711.0,38.2718,38.3191,38.2718,38.3097,3711.0
2019-06-11 13:05:00,40.44,40.45,40.4,40.44,7188.0,38.3097,38.3191,38.2718,38.3097,7188.0
2019-06-11 13:10:00,40.43,40.48,40.43,40.48,3702.0,38.3002,38.3476,38.3002,38.3476,3702.0
2019-06-11 13:15:00,40.48,40.52,40.48,40.48,7838.0,38.3476,38.3855,38.3476,38.3476,7838.0
2019-06-11 13:20:00,40.47,40.51,40.47,40.49,7299.0,38.3381,38.376,38.3381,38.357,7299.0
2019-06-11 13:25:00,40.49,40.51,40.47,40.5,12247.0,38.357,38.376,38.3381,38.3665,12247.0
2019-06-11 13:30:00,40.5,40.52,40.47,40.51,4936.0,38.3665,38.3855,38.3381,38.376,4936.0
2019-06-11 13:35:00,40.51,40.55,40.51,40.55,3000.0,38.376,38.4139,38.376,38.4139,3000.0
2019-06-11 13:40:00,40.54,40.58,40.54,40.58,3230.0,38.4044,38.4423,38.4044,38.4423,3230.0
2019-06-11 13:45:00,40.59,40.6,40.58,40.59,5431.0,38.4518,38.4612,38.4423,38.4518,5431.0
2019-06-11 13:50:00,40.6,40.62,40.6,40.62,3456.0,38.4612,38.4802,38.4612,38.4802,3456.0
2019-06-11 13:55:00,40.63,40.69,40.63,40.69,6500.0,38.4897,38.5465,38.4897,38.5465,6500.0
2019-06-11 14:00:00,40.71,40.75,40.71,40.72,22240.0,38.5655,38.6033,38.5655,38.5749,22240.0
2019-06-11 14:05:00,40.72,40.72,40.69,40.71,6658.0,38.5749,38.5749,38.5465,38.5655,6658.0
2019-06-11 14:10:00,40.71,40.73,40.7,40.72,4322.0,38.5655,38.5844,38.556,38.5749,4322.0
2019-06-11 14:15:00,40.72,40.76,40.72,40.73,7111.0,38.5749,38.6128,38.5749,38.5844,7111.0
2019-06-11 14:20:00,40.74,40.76,40.73,40.74,3260.0,38.5939,38.6128,38.5844,38.5939,3260.0
2019-06-11 14:25:00,40.74,40.75,40.72,40.73,2559.0,38.5939,38.6033,38.5749,38.5844,2559.0
2019-06-11 14:30:00,40.73,40.73,40.7,40.71,6763.0,38.5844,38.5844,38.556,38.5655,6763.0
2019-06-11 14:35:00,40.71,40.72,40.67,40.67,8632.0,38.5655,38.5749,38.5276,38.5276,8632.0
2019-06-11 14:40:00,40.67,40.7,40.65,40.68,34848.0,38.5276,38.556,38.5086,38.537,34848.0
2019-06-11 14:45:00,40.69,40.69,40.63,40.65,18936.0,38.5465,38.5465,38.4897,38.5086,18936.0
2019-06-11 14:50:00,40.66,40.68,40.65,40.67,9664.0,38.5181,38.537,38.5086,38.5276,9664.0
2019-06-11 14:55:00,40.67,40.7,40.66,40.7,15267.0,38.5276,38.556,38.5181,38.556,15267.0
2019-06-11 15:00:00,40.7,40.72,40.65,40.65,22299.0,38.556,38.5749,38.5086,38.5086,22299.0
2019-06-11 15:05:00,40.65,40.69,40.63,40.69,74611.0,38.5086,38.5465,38.4897,38.5465,74611.0
2019-06-11 15:10:00,40.69,40.7,40.67,40.68,6785.0,38.5465,38.556,38.5276,38.537,6785.0
2019-06-11 15:15:00,40.68,40.69,40.67,40.68,13276.0,38.537,38.5465,38.5276,38.537,13276.0
2019-06-11 15:20:00,40.68,40.69,40.65,40.68,16718.0,38.537,38.5465,38.5086,38.537,16718.0
2019-06-11 15:25:00,40.68,40.7,40.67,40.7,10999.0,38.537,38.556,38.5276,38.556,10999.0
2019-06-11 15:30:00,40.69,40.74,40.68,40.72,25361.0,38.5465,38.5939,38.537,38.5749,25361.0
2019-06-11 15:35:00,40.72,40.72,40.69,40.7,10724.0,38.5749,38.5749,38.5465,38.556,10724.0
2019-06-11 15:40:00,40.71,40.71,40.66,40.67,82837.0,38.5655,38.5655,38.5181,38.5276,82837.0
2019-06-11 15:45:00,40.67,40.69,40.66,40.68,38345.0,38.5276,38.5465,38.5181,38.537,38345.0
2019-06-11 15:50:00,40.68,40.69,40.64,40.68,50914.0,38.537,38.5465,38.4991,38.537,50914.0
2019-06-11 15:55:00,40.68,40.7,40.66,40.68,227668.0,38.537,38.556,38.5181,38.537,227668.0
2019-06-12 09:30:00,40.78,40.88,40.71,40.76,32270.0,38.6318,38.7265,38.5655,38.6128,32270.0
2019-06-12 09:35:00,40.76,40.77,40.71,40.77,25387.0,38.6128,38.6223,38.5655,38.6223,25387.0
2019-06-12 09:40:00,40.77,40.86,40.77,40.86,11302.0,38.6223,38.7076,38.6223,38.7076,11302.0
2019-06-12 09:45:00,40.86,40.88,40.8,40.8,7400.0,38.7076,38.7265,38.6507,38.6507,7400.0
2019-06-12 09:50:00,40.82,40.89,40.81,40.84,19162.0,38.6697,38.736,38.6602,38.6886,19162.0
2019-06-12 09:55:00,40.85,40.86,40.8,40.83,16083.0,38.6981,38.7076,38.6507,38.6791,16083.0
2019-06-12 10:00:00,40.84,40.87,40.82,40.82,5810.0,38.6886,38.717,38.6697,38.6697,5810.0
2019-06-12 10:05:00,40.83,40.83,40.76,40.76,9278.0,38.6791,38.6791,38.6128,38.6128,9278.0
2019-06-12 10:10:00,40.77,40.78,40.72,40.72,17903.0,38.6223,38.6318,38.5749,38.5749,17903.0
2019-06-12 10:15:00,40.72,40.73,40.69,40.72,24879.0,38.5749,38.5844,38.5465,38.5749,24879.0
2019-06-12 10:20:00,40.72,40.78,40.71,40.71,26381.0,38.5749,38.6318,38.5655,38.5655,26381.0
2019-06-12 10:25:00,40.71,40.73,40.68,40.72,35315.0,38.5655,38.5844,38.537,38.5749,35315.0
2019-06-12 10:30:00,40.73,40.74,40.68,40.71,9927.0,38.5844,38.5939,38.537,38.5655,9927.0
2019-06-12 10:35:00,40.71,40.82,40.71,40.8,16446.0,38.5655,38.6697,38.5655,38.6507,16446.0
2019-06-12 10:40:00,40.82,40.84,40.81,40.81,3417.0,38.6697,38.6886,38.6602,38.6602,3417.0
2019-06-12 10:45:00,40.83,40.84,40.82,40.82,1374.0,38.6791,38.6886,38.6697,38.6697,1374.0
2019-06-12 10:50:00,40.81,40.81,40.77,40.77,7600.0,38.6602,38.6602,38.6223,38.6223,7600.0
2019-06-12 10:55:00,40.76,40.76,40.65,40.66,11410.0,38.6128,38.6128,38.5086,38.5181,11410.0
2019-06-12 11:00:00,40.66,40.69,40.65,40.67,2933.0,38.5181,38.5465,38.5086,38.5276,2933.0
2019-06-12 11:05:00,40.7,40.72,40.68,40.68,2903.0,38.556,38.5749,38.537,38.537,2903.0
2019-06-12 11:10:00,40.68,40.72,40.68,40.72,3300.0,38.537,38.5749,38.537,38.5749,3300.0
2019-06-12 11:15:00,40.72,40.74,40.71,40.72,1758.0,38.5749,38.5939,38.5655,38.5749,1758.0
2019-06-12 11:20:00,40.72,40.73,40.68,40.71,5200.0,38.5749,38.5844,38.537,38.5655,5200.0
2019-06-12 11:25:00,40.7,40.72,40.67,40.68,7473.0,38.556,38.5749,38.5276,38.537,7473.0
2019-06-12 11:30:00,40.69,40.71,40.68,40.71,9546.0,38.5465,38.5655,38.537,38.5655,9546.0
2019-06-12 11:35:00,40.71,40.72,40.67,40.69,12864.0,38.5655,38.5749,38.5276,38.5465,12864.0
2019-06-12 11:40:00,40.68,40.71,40.68,40.7,10390.0,38.537,38.5655,38.537,38.556,10390.0
2019-06-12 11:45:00,40.69,40.7,40.65,40.66,14509.0,38.5465,38.556,38.5086,38.5181,14509.0
2019-06-12 11:50:00,40.67,40.69,40.66,40.67,3389.0,38.5276,38.5465,38.5181,38.5276,3389.0
2019-06-12 11:55:00,40.67,40.71,40.67,40.71,3373.0,38.5276,38.5655,38.5276,38.5655,3373.0
2019-06-12 12:00:00,40.7,40.72,40.69,40.69,2500.0,38.556,38.5749,38.5465,38.5465,2500.0
2019-06-12 12:05:00,40.7,40.72,40.7,40.72,1800.0,38.556,38.5749,38.556,38.5749,1800.0
2019-06-12 12:10:00,40.71,40.71,40.7,40.7,1200.0,38.5655,38.5655,38.556,38.556,1200.0
2019-06-12 12:15:00,40.69,40.75,40.69,40.74,2000.0,38.5465,38.6033,38.5465,38.5939,2000.0
2019-06-12 12:20:00,40.73,40.76,40.73,40.76,2746.0,38.5844,38.6128,38.5844,38.6128,2746.0
2019-06-12 12:25:00,40.76,40.76,40.72,40.72,1900.0,38.6128,38.6128,38.5749,38.5749,1900.0
2019-06-12 12:30:00,40.71,40.72,40.7,40.71,5841.0,38.5655,38.5749,38.556,38.5655,5841.0
2019-06-12 12:35:00,40.72,40.72,40.66,40.69,9070.0,38.5749,38.5749,38.5181,38.5465,9070.0
2019-06-12 12:40:00,40.7,40.72,40.7,40.71,2000.0,38.556,38.5749,38.556,38.5655,2000.0
2019-06-12 12:45:00,40.71,40.76,40.71,40.76,1700.0,38.5655,38.6128,38.5655,38.6128,1700.0
2019-06-12 12:50:00,40.75,40.78,40.74,40.74,1383.0,38.6033,38.6318,38.5939,38.5939,1383.0
2019-06-12 12:55:00,40.75,40.78,40.72,40.75,7084.0,38.6033,38.6318,38.5749,38.6033,7084.0
2019-06-12 13:00:00,40.76,40.78,40.76,40.77,28898.0,38.6128,38.6318,38.6128,38.6223,28898.0
2019-06-12 13:05:00,40.77,40.79,40.75,40.78,10687.0,38.6223,38.6412,38.6033,38.6318,10687.0
2019-06-12 13:10:00,40.78,40.8,40.74,40.76,17563.0,38.6318,38.6507,38.5939,38.6128,17563.0
2019-06-12 13:15:00,40.77,40.79,40.77,40.78,3000.0,38.6223,38.6412,38.6223,38.6318,3000.0
2019-06-12 13:20:00,40.79,40.81,40.79,40.79,3129.0,38.6412,38.6602,38.6412,38.6412,3129.0
2019-06-12 13:25:00,40.78,40.8,40.78,40.79,8247.0,38.6318,38.6507,38.6318,38.6412,8247.0
2019-06-12 13:30:00,40.79,40.81,40.77,40.81,3401.0,38.6412,38.6602,38.6223,38.6602,3401.0
2019-06-12 13:35:00,40.82,40.84,40.8,40.84,9758.0,38.6697,38.6886,38.6507,38.6886,9758.0
2019-06-12 13:40:00,40.84,40.85,40.83,40.85,19387.0,38.6886,38.6981,38.6791,38.6981,19387.0
2019-06-12 13:45:00,40.86,40.89,40.85,40.88,10132.0,38.7076,38.736,38.6981,38.7265,10132.0
2019-06-12 13:50:00,40.89,40.91,40.88,40.88,4453.0,38.736,38.7549,38.7265,38.7265,4453.0
2019-06-12 13:55:00,40.87,40.9,40.86,40.9,6374.0,38.717,38.7454,38.7076,38.7454,6374.0
2019-06-12 14:00:00,40.9,40.93,40.9,40.9,5132.0,38.7454,38.7739,38.7454,38.7454,5132.0
2019-06-12 14:05:00,40.9,40.91,40.88,40.88,13567.0,38.7454,38.7549,38.7265,38.7265,13567.0
2019-06-12 14:10:00,40.88,40.91,40.88,40.9,5720.0,38.7265,38.7549,38.7265,38.7454,5720.0
2019-06-12 14:15:00,40.92,40.93,40.87,40.87,3744.0,38.7644,38.7739,38.717,38.717,3744.0
2019-06-12 14:20:00,40.87,40.87,40.84,40.86,11111.0,38.717,38.717,38.6886,38.7076,11111.0
2019-06-12 14:25:00,40.85,40.9,40.85,40.9,4728.0,38.6981,38.7454,38.6981,38.7454,4728.0
2019-06-12 14:30:00,40.9,40.9,40.86,40.88,6200.0,38.7454,38.7454,38.7076,38.7265,6200.0
2019-06-12 14:35:00,40.89,40.89,40.88,40.88,3600.0,38.736,38.736,38.7265,38.7265,3600.0
2019-06-12 14:40:00,40.88,40.93,40.88,40.93,2593.0,38.7265,38.7739,38.7265,38.7739,2593.0
2019-06-12 14:45:00,40.93,40.95,40.93,40.95,4619.0,38.7739,38.7928,38.7739,38.7928,4619.0
2019-06-12 14:50:00,40.94,40.94,40.88,40.88,27167.0,38.7833,38.7833,38.7265,38.7265,27167.0
2019-06-12 14:55:00,40.89,40.9,40.85,40.86,25081.0,38.736,38.7454,38.6981,38.7076,25081.0
2019-06-12 15:00:00,40.86,40.86,40.77,40.77,14388.0,38.7076,38.7076,38.6223,38.6223,14388.0
2019-06-12 15:05:00,40.76,40.77,40.74,40.77,12388.0,38.6128,38.6223,38.5939,38.6223,12388.0
2019-06-12 15:10:00,40.76,40.79,40.76,40.78,6600.0,38.6128,38.6412,38.6128,38.6318,6600.0
2019-06-12 15:15:00,40.78,40.78,40.74,40.74,25556.0,38.6318,38.6318,38.5939,38.5939,25556.0
2019-06-12 15:20:00,40.73,40.76,40.73,40.73,20417.0,38.5844,38.6128,38.5844,38.5844,20417.0
2019-06-12 15:25:00,40.73,40.74,40.7,40.7,21039.0,38.5844,38.5939,38.556,38.556,21039.0
2019-06-12 15:30:00,40.7,40.71,40.69,40.7,13743.0,38.556,38.5655,38.5465,38.556,13743.0
2019-06-12 15:35:00,40.7,40.7,40.65,40.65,13367.0,38.556,38.556,38.5086,38.5086,13367.0
2019-06-12 15:40:00,40.66,40.7,40.65,40.68,16157.0,38.5181,38.556,38.5086,38.537,16157.0
2019-06-12 15:45:00,40.68,40.69,40.66,40.67,19741.0,38.537,38.5465,38.5181,38.5276,19741.0
2019-06-12 15:50:00,40.68,40.69,40.63,40.64,51521.0,38.537,38.5465,38.4897,38.4991,51521.0
2019-06-12 15:55:00,40.64,40.67,40.61,40.66,94306.0,38.4991,38.5276,38.4707,38.5181,94306.0
2019-06-13 09:30:00,40.95,41.04,40.95,41.01,16480.0,38.7928,38.8781,38.7928,38.8496,16480.0
2019-06-13 09:35:00,41.01,41.16,41.01,41.14,30849.0,38.8496,38.9917,38.8496,38.9728,30849.0
2019-06-13 09:40:00,41.15,41.25,41.14,41.25,49201.0,38.9823,39.077,38.9728,39.077,49201.0
2019-06-13 09:45:00,41.27,41.28,41.16,41.16,21977.0,39.096,39.1054,38.9917,38.9917,21977.0
2019-06-13 09:50:00,41.16,41.16,41.09,41.09,11078.0,38.9917,38.9917,38.9254,38.9254,11078.0
2019-06-13 09:55:00,41.1,41.18,41.1,41.12,7942.0,38.9349,39.0107,38.9349,38.9539,7942.0
2019-06-13 10:00:00,41.11,41.11,41.03,41.04,6369.0,38.9444,38.9444,38.8686,38.8781,6369.0
2019-06-13 10:05:00,41.02,41.03,40.95,40.97,6963.0,38.8591,38.8686,38.7928,38.8118,6963.0
2019-06-13 10:10:00,40.98,41.05,40.96,41.04,24847.0,38.8212,38.8875,38.8023,38.8781,24847.0
2019-06-13 10:15:00,41.03,41.09,41.02,41.05,8420.0,38.8686,38.9254,38.8591,38.8875,8420.0
2019-06-13 10:20:00,41.04,41.05,41.02,41.03,5288.0,38.8781,38.8875,38.8591,38.8686,5288.0
2019-06-13 10:25:00,41.02,41.09,40.99,41.08,7902.0,38.8591,38.9254,38.8307,38.916,7902.0
2019-06-13 10:30:00,41.08,41.09,40.99,41.02,13498.0,38.916,38.9254,38.8307,38.8591,13498.0
2019-06-13 10:35:00,41.03,41.04,40.99,41.04,11814.0,38.8686,38.8781,38.8307,38.8781,11814.0
2019-06-13 10:40:00,41.04,41.05,41.0,41.04,10612.0,38.8781,38.8875,38.8402,38.8781,10612.0
2019-06-13 10:45:00,41.04,41.06,41.02,41.04,23689.0,38.8781,38.897,38.8591,38.8781,23689.0
2019-06-13 10:50:00,41.05,41.07,41.01,41.06,31790.0,38.8875,38.9065,38.8496,38.897,31790.0
2019-06-13 10:55:00,41.05,41.06,41.01,41.02,10000.0,38.8875,38.897,38.8496,38.8591,10000.0
2019-06-13 11:00:00,41.02,41.09,41.02,41.09,26124.0,38.8591,38.9254,38.8591,38.9254,26124.0
2019-06-13 11:05:00,41.09,41.09,41.0,41.0,10170.0,38.9254,38.9254,38.8402,38.8402,10170.0
2019-06-13 11:10:00,41.01,41.04,41.0,41.04,20394.0,38.8496,38.8781,38.8402,38.8781,20394.0
2019-06-13 11:15:00,41.02,41.04,40.99,41.04,9100.0,38.8591,38.8781,38.8307,38.8781,9100.0
2019-06-13 11:20:00,41.05,41.05,41.01,41.05,17544.0,38.8875,38.8875,38.8496,38.8875,17544.0
2019-06-13 11:25:00,41.06,41.08,41.05,41.08,7556.0,38.897,38.916,38.8875,38.916,7556.0
2019-06-13 11:30:00,41.07,41.1,41.05,41.08,43152.0,38.9065,38.9349,38.8875,38.916,43152.0
2019-06-13 11:35:00,41.08,41.12,41.07,41.1,69622.0,38.916,38.9539,38.9065,38.9349,69622.0
2019-06-13 11:40:00,41.1,41.16,41.1,41.16,4850.0,38.9349,38.9917,38.9349,38.9917,4850.0
2019-06-13 11:45:00,41.17,41.17,41.14,41.17,5577.0,39.0012,39.0012,38.9728,39.0012,5577.0
2019-06-13 11:50:00,41.17,41.18,41.14,41.14,4950.0,39.0012,39.0107,38.9728,38.9728,4950.0
2019-06-13 11:55:00,41.15,41.15,41.13,41.15,5454.0,38.9823,38.9823,38.9633,38.9823,5454.0
2019-06-13 12:00:00,41.14,41.16,41.13,41.16,11726.0,38.9728,38.9917,38.9633,38.9917,11726.0
2019-06-13 12:05:00,41.16,41.17,41.16,41.16,14594.0,38.9917,39.0012,38.9917,38.9917,14594.0
2019-06-13 12:10:00,41.15,41.17,41.13,41.13,6197.0,38.9823,39.0012,38.9633,38.9633,6197.0
2019-06-13 12:15:00,41.13,41.15,41.11,41.15,9647.0,38.9633,38.9823,38.9444,38.9823,9647.0
2019-06-13 12:20:00,41.16,41.16,41.13,41.16,4403.0,38.9917,38.9917,38.9633,38.9917,4403.0
2019-06-13 12:25:00,41.17,41.18,41.15,41.15,8440.0,39.0012,39.0107,38.9823,38.9823,8440.0
2019-06-13 12:30:00,41.15,41.16,41.12,41.14,6456.0,38.9823,38.9917,38.9539,38.9728,6456.0
2019-06-13 12:35:00,41.14,41.19,41.14,41.18,10475.0,38.9728,39.0202,38.9728,39.0107,10475.0
2019-06-13 12:40:00,41.17,41.23,41.17,41.22,112833.0,39.0012,39.0581,39.0012,39.0486,112833.0
2019-06-13 12:45:00,41.22,41.25,41.21,41.21,5628.0,39.0486,39.077,39.0391,39.0391,5628.0
2019-06-13 12:50:00,41.22,41.27,41.21,41.27,10986.0,39.0486,39.096,39.0391,39.096,10986.0
2019-06-13 12:55:00,41.27,41.28,41.26,41.28,19037.0,39.096,39.1054,39.0865,39.1054,19037.0
2019-06-13 13:00:00,41.28,41.29,41.26,41.26,17233.0,39.1054,39.1149,39.0865,39.0865,17233.0
2019-06-13 13:05:00,41.26,41.26,41.24,41.25,29510.0,39.0865,39.0865,39.0675,39.077,29510.0
2019-06-13 13:10:00,41.26,41.28,41.24,41.24,12361.0,39.0865,39.1054,39.0675,39.0675,12361.0
2019-06-13 13:15:00,41.24,41.27,41.23,41.23,13255.0,39.0675,39.096,39.0581,39.0581,13255.0
2019-06-13 13:20:00,41.23,41.24,41.21,41.22,31225.0,39.0581,39.0675,39.0391,39.0486,31225.0
2019-06-13 13:25:00,41.22,41.24,41.22,41.22,4710.0,39.0486,39.0675,39.0486,39.0486,4710.0
2019-06-13 13:30:00,41.22,41.23,41.2,41.22,8380.0,39.0486,39.0581,39.0296,39.0486,8380.0
2019-06-13 13:35:00,41.22,41.24,41.22,41.23,5084.0,39.0486,39.0675,39.0486,39.0581,5084.0
2019-06-13 13:40:00,41.23,41.25,41.22,41.25,4752.0,39.0581,39.077,39.0486,39.077,4752.0
2019-06-13 13:45:00,41.24,41.28,41.24,41.28,6975.0,39.0675,39.1054,39.0675,39.1054,6975.0
2019-06-13 13:50:00,41.28,41.29,41.27,41.28,3972.0,39.1054,39.1149,39.096,39.1054,3972.0
2019-06-13 13:55:00,41.28,41.28,41.25,41.25,2815.0,39.1054,39.1054,39.077,39.077,2815.0
2019-06-13 14:00:00,41.25,41.26,41.24,41.26,7200.0,39.077,39.0865,39.0675,39.0865,7200.0
2019-06-13 14:05:00,41.26,41.26,41.22,41.22,8437.0,39.0865,39.0865,39.0486,39.0486,8437.0
2019-06-13 14:10:00,41.22,41.23,41.22,41.23,4605.0,39.0486,39.0581,39.0486,39.0581,4605.0
2019-06-13 14:15:00,41.23,41.24,41.2,41.22,11005.0,39.0581,39.0675,39.0296,39.0486,11005.0
2019-06-13 14:20:00,41.21,41.22,41.21,41.22,5400.0,39.0391,39.0486,39.0391,39.0486,5400.0
2019-06-13 14:25:00,41.23,41.24,41.23,41.24,3247.0,39.0581,39.0675,39.0581,39.0675,3247.0
2019-06-13 14:30:00,41.24,41.25,41.21,41.21,9778.0,39.0675,39.077,39.0391,39.0391,9778.0
2019-06-13 14:35:00,41.21,41.21,41.19,41.21,13530.0,39.0391,39.0391,39.0202,39.0391,13530.0
2019-06-13 14:40:00,41.21,41.25,41.2,41.25,11098.0,39.0391,39.077,39.0296,39.077,11098.0
2019-06-13 14:45:00,41.26,41.26,41.23,41.23,3842.0,39.0865,39.0865,39.0581,39.0581,3842.0
2019-06-13 14:50:00,41.24,41.25,41.23,41.24,14301.0,39.0675,39.077,39.0581,39.0675,14301.0
2019-06-13 14:55:00,41.24,41.26,41.24,41.25,9708.0,39.0675,39.0865,39.0675,39.077,9708.0
2019-06-13 15:00:00,41.25,41.25,41.19,41.22,15435.0,39.077,39.077,39.0202,39.0486,15435.0
2019-06-13 15:05:00,41.21,41.22,41.18,41.19,6663.0,39.0391,39.0486,39.0107,39.0202,6663.0
2019-06-13 15:10:00,41.19,41.23,41.19,41.2,10175.0,39.0202,39.0581,39.0202,39.0296,10175.0
2019-06-13 15:15:00,41.2,41.2,41.16,41.16,13356.0,39.0296,39.0296,38.9917,38.9917,13356.0
2019-06-13 15:20:00,41.16,41.19,41.16,41.16,12237.0,38.9917,39.0202,38.9917,38.9917,12237.0
2019-06-13 15:25:00,41.17,41.18,41.16,41.18,7325.0,39.0012,39.0107,38.9917,39.0107,7325.0
2019-06-13 15:30:00,41.17,41.2,41.16,41.17,32530.0,39.0012,39.0296,38.9917,39.0012,32530.0
2019-06-13 15:35:00,41.17,41.21,41.17,41.2,51835.0,39.0012,39.0391,39.0012,39.0296,51835.0
2019-06-13 15:40:00,41.19,41.22,41.19,41.22,12185.0,39.0202,39.0486,39.0202,39.0486,12185.0
2019-06-13 15:45:00,41.2,41.21,41.16,41.16,37316.0,39.0296,39.0391,38.9917,38.9917,37316.0
2019-06-13 15:50:00,41.17,41.22,41.15,41.2,58100.0,39.0012,39.0486,38.9823,39.0296,58100.0
2019-06-13 15:55:00,41.2,41.31,41.19,41.31,168051.0,39.0296,39.1338,39.0202,39.1338,168051.0
2019-06-14 09:30:00,41.3,41.3,41.11,41.14,93390.0,39.1244,39.1244,38.9444,38.9728,93390.0
2019-06-14 09:35:00,41.15,41.19,41.14,41.16,46743.0,38.9823,39.0202,38.9728,38.9917,46743.0
2019-06-14 09:40:00,41.17,41.22,41.17,41.2,43153.0,39.0012,39.0486,39.0012,39.0296,43153.0
2019-06-14 09:45:00,41.2,41.38,41.19,41.37,87189.0,39.0296,39.2002,39.0202,39.1907,87189.0
2019-06-14 09:50:00,41.36,41.38,41.22,41.22,61891.0,39.1812,39.2002,39.0486,39.0486,61891.0
2019-06-14 09:55:00,41.21,41.3,41.2,41.24,68968.0,39.0391,39.1244,39.0296,39.0675,68968.0
2019-06-14 10:00:00,41.24,41.25,41.18,41.21,24946.0,39.0675,39.077,39.0107,39.0391,24946.0
2019-06-14 10:05:00,41.21,41.28,41.19,41.25,13541.0,39.0391,39.1054,39.0202,39.077,13541.0
2019-06-14 10:10:00,41.24,41.32,41.22,41.26,10486.0,39.0675,39.1433,39.0486,39.0865,10486.0
2019-06-14 10:15:00,41.26,41.3,41.22,41.23,28737.0,39.0865,39.1244,39.0486,39.0581,28737.0
2019-06-14 10:20:00,41.22,41.24,41.19,41.23,35867.0,39.0486,39.0675,39.0202,39.0581,35867.0
2019-06-14 10:25:00,41.23,41.25,41.17,41.21,9942.0,39.0581,39.077,39.0012,39.0391,9942.0
2019-06-14 10:30:00,41.21,41.22,41.14,41.15,7001.0,39.0391,39.0486,38.9728,38.9823,7001.0
2019-06-14 10:35:00,41.15,41.19,41.13,41.13,21927.0,38.9823,39.0202,38.9633,38.9633,21927.0
2019-06-14 10:40:00,41.13,41.21,41.11,41.19,11475.0,38.9633,39.0391,38.9444,39.0202,11475.0
2019-06-14 10:45:00,41.19,41.23,41.17,41.23,5958.0,39.0202,39.0581,39.0012,39.0581,5958.0
2019-06-14 10:50:00,41.24,41.31,41.24,41.3,6400.0,39.0675,39.1338,39.0675,39.1244,6400.0
2019-06-14 10:55:00,41.29,41.33,41.28,41.32,34727.0,39.1149,39.1528,39.1054,39.1433,34727.0
2019-06-14 11:00:00,41.32,41.35,41.31,41.35,6262.0,39.1433,39.1717,39.1338,39.1717,6262.0
2019-06-14 11:05:00,41.37,41.37,41.32,41.32,11865.0,39.1907,39.1907,39.1433,39.1433,11865.0
2019-06-14 11:10:00,41.33,41.35,41.29,41.29,12781.0,39.1528,39.1717,39.1149,39.1149,12781.0
2019-06-14 11:15:00,41.28,41.41,41.28,41.38,7195.0,39.1054,39.2286,39.1054,39.2002,7195.0
2019-06-14 11:20:00,41.38,41.42,41.37,41.42,8800.0,39.2002,39.2381,39.1907,39.2381,8800.0
2019-06-14 11:25:00,41.41,41.42,41.38,41.42,12839.0,39.2286,39.2381,39.2002,39.2381,12839.0
2019-06-14 11:30:00,41.43,41.43,41.39,41.39,14093.0,39.2475,39.2475,39.2096,39.2096,14093.0
2019-06-14 11:35:00,41.38,41.41,41.35,41.41,10761.0,39.2002,39.2286,39.1717,39.2286,10761.0
2019-06-14 11:40:00,41.41,41.42,41.37,41.37,15636.0,39.2286,39.2381,39.1907,39.1907,15636.0
2019-06-14 11:45:00,41.36,41.37,41.35,41.37,4100.0,39.1812,39.1907,39.1717,39.1907,4100.0
2019-06-14 11:50:00,41.36,41.43,41.36,41.39,3104.0,39.1812,39.2475,39.1812,39.2096,3104.0
2019-06-14 11:55:00,41.38,41.39,41.34,41.37,16996.0,39.2002,39.2096,39.1623,39.1907,16996.0
2019-06-14 12:00:00,41.36,41.36,41.29,41.3,7541.0,39.1812,39.1812,39.1149,39.1244,7541.0
2019-06-14 12:05:00,41.3,41.3,41.28,41.3,25249.0,39.1244,39.1244,39.1054,39.1244,25249.0
2019-06-14 12:10:00,41.3,41.31,41.29,41.3,27159.0,39.1244,39.1338,39.1149,39.1244,27159.0
2019-06-14 12:15:00,41.29,41.32,41.29,41.32,9788.0,39.1149,39.1433,39.1149,39.1433,9788.0
2019-06-14 12:20:00,41.31,41.33,41.31,41.31,4265.0,39.1338,39.1528,39.1338,39.1338,4265.0
2019-06-14 12:25:00,41.31,41.34,41.31,41.31,31783.0,39.1338,39.1623,39.1338,39.1338,31783.0
2019-06-14 12:30:00,41.3,41.32,41.3,41.32,8561.0,39.1244,39.1433,39.1244,39.1433,8561.0
2019-06-14 12:35:00,41.32,41.32,41.3,41.31,3966.0,39.1433,39.1433,39.1244,39.1338,3966.0
2019-06-14 12:40:00,41.31,41.33,41.31,41.32,1929.0,39.1338,39.1528,39.1338,39.1433,1929.0
2019-06-14 12:45:00,41.32,41.32,41.29,41.31,5941.0,39.1433,39.1433,39.1149,39.1338,5941.0
2019-06-14 12:50:00,41.32,41.34,41.31,41.33,12071.0,39.1433,39.1623,39.1338,39.1528,12071.0
2019-06-14 12:55:00,41.33,41.35,41.32,41.33,3000.0,39.1528,39.1717,39.1433,39.1528,3000.0
2019-06-14 13:00:00,41.33,41.34,41.32,41.34,3100.0,39.1528,39.1623,39.1433,39.1623,3100.0
2019-06-14 13:05:00,41.33,41.34,41.32,41.33,3737.0,39.1528,39.1623,39.1433,39.1528,3737.0
2019-06-14 13:10:00,41.33,41.37,41.33,41.35,7215.0,39.1528,39.1907,39.1528,39.1717,7215.0
2019-06-14 13:15:00,41.34,41.36,41.32,41.33,2520.0,39.1623,39.1812,39.1433,39.1528,2520.0
2019-06-14 13:20:00,41.32,41.36,41.32,41.35,9788.0,39.1433,39.1812,39.1433,39.1717,9788.0
2019-06-14 13:25:00,41.34,41.34,41.31,41.31,3200.0,39.1623,39.1623,39.1338,39.1338,3200.0
2019-06-14 13:30:00,41.31,41.34,41.3,41.3,4921.0,39.1338,39.1623,39.1244,39.1244,4921.0
2019-06-14 13:35:00,41.31,41.34,41.3,41.34,3895.0,39.1338,39.1623,39.1244,39.1623,3895.0
2019-06-14 13:40:00,41.33,41.34,41.32,41.33,3300.0,39.1528,39.1623,39.1433,39.1528,3300.0
2019-06-14 13:45:00,41.33,41.34,41.32,41.33,1900.0,39.1528,39.1623,39.1433,39.1528,1900.0
2019-06-14 13:50:00,41.33,41.34,41.33,41.33,1500.0,39.1528,39.1623,39.1528,39.1528,1500.0
2019-06-14 13:55:00,41.33,41.33,41.3,41.32,6538.0,39.1528,39.1528,39.1244,39.1433,6538.0
2019-06-14 14:00:00,41.31,41.32,41.3,41.31,6762.0,39.1338,39.1433,39.1244,39.1338,6762.0
2019-06-14 14:05:00,41.32,41.32,41.29,41.29,3800.0,39.1433,39.1433,39.1149,39.1149,3800.0
2019-06-14 14:10:00,41.29,41.3,41.28,41.3,3073.0,39.1149,39.1244,39.1054,39.1244,3073.0
2019-06-14 14:15:00,41.3,41.34,41.3,41.32,15966.0,39.1244,39.1623,39.1244,39.1433,15966.0
2019-06-14 14:20:00,41.33,41.33,41.32,41.32,4550.0,39.1528,39.1528,39.1433,39.1433,4550.0
2019-06-14 14:25:00,41.32,41.37,41.32,41.36,5224.0,39.1433,39.1907,39.1433,39.1812,5224.0
2019-06-14 14:30:00,41.36,41.38,41.35,41.38,8731.0,39.1812,39.2002,39.1717,39.2002,8731.0
2019-06-14 14:35:00,41.38,41.39,41.37,41.37,6596.0,39.2002,39.2096,39.1907,39.1907,6596.0
2019-06-14 14:40:00,41.37,41.38,41.37,41.37,11748.0,39.1907,39.2002,39.1907,39.1907,11748.0
2019-06-14 14:45:00,41.38,41.38,41.36,41.38,5933.0,39.2002,39.2002,39.1812,39.2002,5933.0
2019-06-14 14:50:00,41.37,41.39,41.36,41.39,8112.0,39.1907,39.2096,39.1812,39.2096,8112.0
2019-06-14 14:55:00,41.39,41.43,41.37,41.43,9350.0,39.2096,39.2475,39.1907,39.2475,9350.0
2019-06-14 15:00:00,41.42,41.47,41.42,41.47,28205.0,39.2381,39.2854,39.2381,39.2854,28205.0
2019-06-14 15:05:00,41.46,41.48,41.44,41.48,21210.0,39.2759,39.2949,39.257,39.2949,21210.0
2019-06-14 15:10:00,41.48,41.49,41.47,41.48,12863.0,39.2949,39.3044,39.2854,39.2949,12863.0
2019-06-14 15:15:00,41.49,41.51,41.48,41.48,53646.0,39.3044,39.3233,39.2949,39.2949,53646.0
2019-06-14 15:20:00,41.49,41.53,41.49,41.51,18633.0,39.3044,39.3423,39.3044,39.3233,18633.0
2019-06-14 15:25:00,41.52,41.52,41.5,41.5,22729.0,39.3328,39.3328,39.3138,39.3138,22729.0
2019-06-14 15:30:00,41.51,41.53,41.49,41.52,53734.0,39.3233,39.3423,39.3044,39.3328,53734.0
2019-06-14 15:35:00,41.52,41.53,41.49,41.5,35907.0,39.3328,39.3423,39.3044,39.3138,35907.0
2019-06-14 15:40:00,41.49,41.51,41.47,41.47,43064.0,39.3044,39.3233,39.2854,39.2854,43064.0
2019-06-14 15:45:00,41.48,41.52,41.47,41.5,55764.0,39.2949,39.3328,39.2854,39.3138,55764.0
2019-06-14 15:50:00,41.5,41.53,41.49,41.53,42320.0,39.3138,39.3423,39.3044,39.3423,42320.0
2019-06-14 15:55:00,41.53,41.53,41.46,41.46,98962.0,39.3423,39.3423,39.2759,39.2759,98962.0
2019-06-17 09:30:00,41.57,41.61,41.42,41.48,11542.0,39.3801,39.418,39.2381,39.2949,11542.0
2019-06-17 09:35:00,41.45,41.45,41.35,41.35,9950.0,39.2665,39.2665,39.1717,39.1717,9950.0
2019-06-17 09:40:00,41.29,41.32,41.24,41.3,7304.0,39.1149,39.1433,39.0675,39.1244,7304.0
2019-06-17 09:45:00,41.29,41.3,41.24,41.24,4095.0,39.1149,39.1244,39.0675,39.0675,4095.0
2019-06-17 09:50:00,41.22,41.29,41.16,41.27,44962.0,39.0486,39.1149,38.9917,39.096,44962.0
2019-06-17 09:55:00,41.26,41.29,41.21,41.21,4106.0,39.0865,39.1149,39.0391,39.0391,4106.0
2019-06-17 10:00:00,41.21,41.28,41.16,41.27,42674.0,39.0391,39.1054,38.9917,39.096,42674.0
2019-06-17 10:05:00,41.27,41.27,41.17,41.19,13177.0,39.096,39.096,39.0012,39.0202,13177.0
2019-06-17 10:10:00,41.19,41.25,41.16,41.18,84126.0,39.0202,39.077,38.9917,39.0107,84126.0
2019-06-17 10:15:00,41.18,41.18,41.08,41.08,94016.0,39.0107,39.0107,38.916,38.916,94016.0
2019-06-17 10:20:00,41.07,41.1,41.06,41.09,14277.0,38.9065,38.9349,38.897,38.9254,14277.0
2019-06-17 10:25:00,41.1,41.14,41.09,41.1,10738.0,38.9349,38.9728,38.9254,38.9349,10738.0
2019-06-17 10:30:00,41.11,41.13,41.07,41.08,10293.0,38.9444,38.9633,38.9065,38.916,10293.0
2019-06-17 10:35:00,41.08,41.1,41.06,41.08,5712.0,38.916,38.9349,38.897,38.916,5712.0
2019-06-17 10:40:00,41.07,41.09,41.05,41.09,13312.0,38.9065,38.9254,38.8875,38.9254,13312.0
2019-06-17 10:45:00,41.1,41.21,41.1,41.2,7610.0,38.9349,39.0391,38.9349,39.0296,7610.0
2019-06-17 10:50:00,41.2,41.21,41.12,41.14,11627.0,39.0296,39.0391,38.9539,38.9728,11627.0
2019-06-17 10:55:00,41.15,41.17,41.11,41.15,6478.0,38.9823,39.0012,38.9444,38.9823,6478.0
2019-06-17 11:00:00,41.13,41.19,41.12,41.16,3512.0,38.9633,39.0202,38.9539,38.9917,3512.0
2019-06-17 11:05:00,41.17,41.17,41.11,41.13,4672.0,39.0012,39.0012,38.9444,38.9633,4672.0
2019-06-17 11:10:00,41.13,41.16,41.13,41.15,5123.0,38.9633,38.9917,38.9633,38.9823,5123.0
2019-06-17 11:15:00,41.14,41.17,41.13,41.17,3400.0,38.9728,39.0012,38.9633,39.0012,3400.0
2019-06-17 11:20:00,41.17,41.17,41.1,41.1,10158.0,39.0012,39.0012,38.9349,38.9349,10158.0
2019-06-17 11:25:00,41.11,41.12,41.11,41.11,3186.0,38.9444,38.9539,38.9444,38.9444,3186.0
2019-06-17 11:30:00,41.12,41.17,41.11,41.15,5985.0,38.9539,39.0012,38.9444,38.9823,5985.0
2019-06-17 11:35:00,41.14,41.14,41.1,41.1,5921.0,38.9728,38.9728,38.9349,38.9349,5921.0
2019-06-17 11:40:00,41.09,41.1,41.08,41.1,6277.0,38.9254,38.9349,38.916,38.9349,6277.0
2019-06-17 11:45:00,41.1,41.12,41.08,41.12,6709.0,38.9349,38.9539,38.916,38.9539,6709.0
2019-06-17 11:50:00,41.12,41.16,41.12,41.12,15795.0,38.9539,38.9917,38.9539,38.9539,15795.0
2019-06-17 11:55:00,41.11,41.14,41.08,41.12,28508.0,38.9444,38.9728,38.916,38.9539,28508.0
2019-06-17 12:00:00,41.12,41.14,41.08,41.11,7646.0,38.9539,38.9728,38.916,38.9444,7646.0
2019-06-17 12:05:00,41.1,41.11,41.07,41.08,14820.0,38.9349,38.9444,38.9065,38.916,14820.0
2019-06-17 12:10:00,41.07,41.12,41.07,41.12,9474.0,38.9065,38.9539,38.9065,38.9539,9474.0
2019-06-17 12:15:00,41.12,41.13,41.09,41.1,9330.0,38.9539,38.9633,38.9254,38.9349,9330.0
2019-06-17 12:20:00,41.1,41.1,41.06,41.08,12864.0,38.9349,38.9349,38.897,38.916,12864.0
2019-06-17 12:25:00,41.08,41.1,41.06,41.1,10398.0,38.916,38.9349,38.897,38.9349,10398.0
2019-06-17 12:30:00,41.09,41.16,41.09,41.15,33883.0,38.9254,38.9917,38.9254,38.9823,33883.0
2019-06-17 12:35:00,41.16,41.19,41.14,41.18,17049.0,38.9917,39.0202,38.9728,39.0107,17049.0
2019-06-17 12:40:00,41.18,41.19,41.15,41.16,19836.0,39.0107,39.0202,38.9823,38.9917,19836.0
2019-06-17 12:45:00,41.17,41.18,41.15,41.17,12247.0,39.0012,39.0107,38.9823,39.0012,12247.0
2019-06-17 12:50:00,41.16,41.16,41.11,41.13,36361.0,38.9917,38.9917,38.9444,38.9633,36361.0
2019-06-17 12:55:00,41.13,41.15,41.12,41.14,13193.0,38.9633,38.9823,38.9539,38.9728,13193.0
2019-06-17 13:00:00,41.13,41.17,41.13,41.16,4735.0,38.9633,39.0012,38.9633,38.9917,4735.0
2019-06-17 13:05:00,41.17,41.18,41.17,41.17,3012.0,39.0012,39.0107,39.0012,39.0012,3012.0
2019-06-17 13:10:00,41.17,41.18,41.15,41.16,5017.0,39.0012,39.0107,38.9823,38.9917,5017.0
2019-06-17 13:15:00,41.17,41.17,41.15,41.17,2550.0,39.0012,39.0012,38.9823,39.0012,2550.0
2019-06-17 13:20:00,41.17,41.18,41.16,41.16,4624.0,39.0012,39.0107,38.9917,38.9917,4624.0
2019-06-17 13:25:00,41.16,41.17,41.14,41.15,6990.0,38.9917,39.0012,38.9728,38.9823,6990.0
2019-06-17 13:30:00,41.15,41.18,41.14,41.18,6426.0,38.9823,39.0107,38.9728,39.0107,6426.0
2019-06-17 13:35:00,41.2,41.2,41.17,41.17,1812.0,39.0296,39.0296,39.0012,39.0012,1812.0
2019-06-17 13:40:00,41.18,41.21,41.17,41.21,3600.0,39.0107,39.0391,39.0012,39.0391,3600.0
2019-06-17 13:45:00,41.22,41.22,41.19,41.19,3606.0,39.0486,39.0486,39.0202,39.0202,3606.0
2019-06-17 13:50:00,41.19,41.19,41.15,41.16,7597.0,39.0202,39.0202,38.9823,38.9917,7597.0
2019-06-17 13:55:00,41.15,41.17,41.14,41.17,6047.0,38.9823,39.0012,38.9728,39.0012,6047.0
2019-06-17 14:00:00,41.18,41.21,41.18,41.18,3200.0,39.0107,39.0391,39.0107,39.0107,3200.0
2019-06-17 14:05:00,41.17,41.18,41.16,41.17,7357.0,39.0012,39.0107,38.9917,39.0012,7357.0
2019-06-17 14:10:00,41.18,41.18,41.14,41.17,4400.0,39.0107,39.0107,38.9728,39.0012,4400.0
2019-06-17 14:15:00,41.16,41.19,41.16,41.19,6010.0,38.9917,39.0202,38.9917,39.0202,6010.0
2019-06-17 14:20:00,41.18,41.2,41.18,41.18,2900.0,39.0107,39.0296,39.0107,39.0107,2900.0
2019-06-17 14:25:00,41.17,41.18,41.15,41.17,5707.0,39.0012,39.0107,38.9823,39.0012,5707.0
2019-06-17 14:30:00,41.17,41.2,41.17,41.19,3940.0,39.0012,39.0296,39.0012,39.0202,3940.0
2019-06-17 14:35:00,41.18,41.28,41.18,41.28,246968.0,39.0107,39.1054,39.0107,39.1054,246968.0
2019-06-17 14:40:00,41.27,41.28,41.26,41.28,6796.0,39.096,39.1054,39.0865,39.1054,6796.0
2019-06-17 14:45:00,41.28,41.3,41.26,41.28,16119.0,39.1054,39.1244,39.0865,39.1054,16119.0
2019-06-17 14:50:00,41.28,41.28,41.23,41.23,12928.0,39.1054,39.1054,39.0581,39.0581,12928.0
2019-06-17 14:55:00,41.23,41.24,41.2,41.24,9398.0,39.0581,39.0675,39.0296,39.0675,9398.0
2019-06-17 15:00:00,41.24,41.24,41.2,41.24,13874.0,39.0675,39.0675,39.0296,39.0675,13874.0
2019-06-17 15:05:00,41.23,41.24,41.22,41.22,6053.0,39.0581,39.0675,39.0486,39.0486,6053.0
2019-06-17 15:10:00,41.22,41.24,41.21,41.21,14879.0,39.0486,39.0675,39.0391,39.0391,14879.0
2019-06-17 15:15:00,41.21,41.23,41.2,41.22,32302.0,39.0391,39.0581,39.0296,39.0486,32302.0
2019-06-17 15:20:00,41.22,41.22,41.19,41.22,46947.0,39.0486,39.0486,39.0202,39.0486,46947.0
2019-06-17 15:25:00,41.21,41.24,41.21,41.23,36907.0,39.0391,39.0675,39.0391,39.0581,36907.0
2019-06-17 15:30:00,41.22,41.22,41.2,41.21,52950.0,39.0486,39.0486,39.0296,39.0391,52950.0
2019-06-17 15:35:00,41.21,41.22,41.18,41.2,44231.0,39.0391,39.0486,39.0107,39.0296,44231.0
2019-06-17 15:40:00,41.19,41.2,41.17,41.19,59093.0,39.0202,39.0296,39.0012,39.0202,59093.0
2019-06-17 15:45:00,41.19,41.22,41.18,41.19,73945.0,39.0202,39.0486,39.0107,39.0202,73945.0
2019-06-17 15:50:00,41.18,41.19,41.15,41.15,100595.0,39.0107,39.0202,38.9823,38.9823,100595.0
2019-06-17 15:55:00,41.15,41.17,41.12,41.15,218487.0,38.9823,39.0012,38.9539,38.9823,218487.0
2019-06-18 09:30:00,41.42,41.56,41.39,41.53,190985.0,39.2381,39.3707,39.2096,39.3423,190985.0
2019-06-18 09:35:00,41.54,41.69,41.52,41.68,98538.0,39.3517,39.4938,39.3328,39.4844,98538.0
2019-06-18 09:40:00,41.69,41.84,41.68,41.72,81449.0,39.4938,39.6359,39.4844,39.5222,81449.0
2019-06-18 09:45:00,41.72,41.8,41.7,41.8,61547.0,39.5222,39.598,39.5033,39.598,61547.0
2019-06-18 09:50:00,41.81,41.82,41.68,41.72,51880.0,39.6075,39.617,39.4844,39.5222,51880.0
2019-06-18 09:55:00,41.72,41.77,41.6,41.6,61289.0,39.5222,39.5696,39.4086,39.4086,61289.0
2019-06-18 10:00:00,41.61,41.66,41.58,41.61,46934.0,39.418,39.4654,39.3896,39.418,46934.0
2019-06-18 10:05:00,41.6,41.6,41.49,41.52,47947.0,39.4086,39.4086,39.3044,39.3328,47947.0
2019-06-18 10:10:00,41.53,41.56,41.47,41.47,34827.0,39.3423,39.3707,39.2854,39.2854,34827.0
2019-06-18 10:15:00,41.47,41.47,41.4,41.47,29640.0,39.2854,39.2854,39.2191,39.2854,29640.0
2019-06-18 10:20:00,41.45,41.53,41.44,41.47,33408.0,39.2665,39.3423,39.257,39.2854,33408.0
2019-06-18 10:25:00,41.48,41.51,41.46,41.5,7865.0,39.2949,39.3233,39.2759,39.3138,7865.0
2019-06-18 10:30:00,41.51,41.54,41.48,41.52,6651.0,39.3233,39.3517,39.2949,39.3328,6651.0
2019-06-18 10:35:00,41.52,41.54,41.46,41.46,7450.0,39.3328,39.3517,39.2759,39.2759,7450.0
2019-06-18 10:40:00,41.45,41.5,41.45,41.48,25928.0,39.2665,39.3138,39.2665,39.2949,25928.0
2019-06-18 10:45:00,41.46,41.51,41.44,41.51,18550.0,39.2759,39.3233,39.257,39.3233,18550.0
2019-06-18 10:50:00,41.5,41.55,41.48,41.54,6100.0,39.3138,39.3612,39.2949,39.3517,6100.0
2019-06-18 10:55:00,41.55,41.56,41.51,41.52,5834.0,39.3612,39.3707,39.3233,39.3328,5834.0
2019-06-18 11:00:00,41.52,41.6,41.52,41.52,13002.0,39.3328,39.4086,39.3328,39.3328,13002.0
2019-06-18 11:05:00,41.53,41.55,41.51,41.52,4868.0,39.3423,39.3612,39.3233,39.3328,4868.0
2019-06-18 11:10:00,41.49,41.5,41.44,41.45,12318.0,39.3044,39.3138,39.257,39.2665,12318.0
2019-06-18 11:15:00,41.45,41.5,41.45,41.47,4662.0,39.2665,39.3138,39.2665,39.2854,4662.0
2019-06-18 11:20:00,41.47,41.48,41.4,41.42,15200.0,39.2854,39.2949,39.2191,39.2381,15200.0
2019-06-18 11:25:00,41.42,41.45,41.39,41.4,10184.0,39.2381,39.2665,39.2096,39.2191,10184.0
2019-06-18 11:30:00,41.38,41.4,41.32,41.34,7740.0,39.2002,39.2191,39.1433,39.1623,7740.0
2019-06-18 11:35:00,41.35,41.38,41.33,41.34,15777.0,39.1717,39.2002,39.1528,39.1623,15777.0
2019-06-18 11:40:00,41.34,41.34,41.27,41.28,11355.0,39.1623,39.1623,39.096,39.1054,11355.0
2019-06-18 11:45:00,41.29,41.3,41.25,41.26,10922.0,39.1149,39.1244,39.077,39.0865,10922.0
2019-06-18 11:50:00,41.25,41.26,41.21,41.23,7288.0,39.077,39.0865,39.0391,39.0581,7288.0
2019-06-18 11:55:00,41.23,41.24,41.19,41.19,4157.0,39.0581,39.0675,39.0202,39.0202,4157.0
2019-06-18 12:00:00,41.19,41.23,41.19,41.23,5380.0,39.0202,39.0581,39.0202,39.0581,5380.0
2019-06-18 12:05:00,41.23,41.29,41.22,41.29,6223.0,39.0581,39.1149,39.0486,39.1149,6223.0
2019-06-18 12:10:00,41.3,41.31,41.27,41.28,5716.0,39.1244,39.1338,39.096,39.1054,5716.0
2019-06-18 12:15:00,41.27,41.3,41.24,41.26,7364.0,39.096,39.1244,39.0675,39.0865,7364.0
2019-06-18 12:20:00,41.27,41.29,41.25,41.28,9875.0,39.096,39.1149,39.077,39.1054,9875.0
2019-06-18 12:25:00,41.29,41.33,41.29,41.33,5386.0,39.1149,39.1528,39.1149,39.1528,5386.0
2019-06-18 12:30:00,41.34,41.34,41.32,41.34,6951.0,39.1623,39.1623,39.1433,39.1623,6951.0
2019-06-18 12:35:00,41.35,41.37,41.34,41.36,2200.0,39.1717,39.1907,39.1623,39.1812,2200.0
2019-06-18 12:40:00,41.36,41.36,41.35,41.35,2200.0,39.1812,39.1812,39.1717,39.1717,2200.0
2019-06-18 12:45:00,41.34,41.36,41.31,41.35,3792.0,39.1623,39.1812,39.1338,39.1717,3792.0
2019-06-18 12:50:00,41.36,41.36,41.34,41.34,4942.0,39.1812,39.1812,39.1623,39.1623,4942.0
2019-06-18 12:55:00,41.34,41.36,41.33,41.34,3950.0,39.1623,39.1812,39.1528,39.1623,3950.0
2019-06-18 13:00:00,41.33,41.33,41.28,41.28,6636.0,39.1528,39.1528,39.1054,39.1054,6636.0
2019-06-18 13:05:00,41.26,41.33,41.25,41.33,11110.0,39.0865,39.1528,39.077,39.1528,11110.0
2019-06-18 13:10:00,41.33,41.37,41.32,41.36,4928.0,39.1528,39.1907,39.1433,39.1812,4928.0
2019-06-18 13:15:00,41.37,41.38,41.35,41.37,3975.0,39.1907,39.2002,39.1717,39.1907,3975.0
2019-06-18 13:20:00,41.37,41.4,41.35,41.4,7366.0,39.1907,39.2191,39.1717,39.2191,7366.0
2019-06-18 13:25:00,41.4,41.4,41.35,41.36,7097.0,39.2191,39.2191,39.1717,39.1812,7097.0
2019-06-18 13:30:00,41.36,41.38,41.36,41.36,4600.0,39.1812,39.2002,39.1812,39.1812,4600.0
2019-06-18 13:35:00,41.37,41.41,41.37,41.41,7137.0,39.1907,39.2286,39.1907,39.2286,7137.0
2019-06-18 13:40:00,41.41,41.47,41.4,41.47,20638.0,39.2286,39.2854,39.2191,39.2854,20638.0
2019-06-18 13:45:00,41.47,41.47,41.45,41.46,9970.0,39.2854,39.2854,39.2665,39.2759,9970.0
2019-06-18 13:50:00,41.46,41.48,41.46,41.47,8684.0,39.2759,39.2949,39.2759,39.2854,8684.0
2019-06-18 13:55:00,41.47,41.49,41.46,41.46,4356.0,39.2854,39.3044,39.2759,39.2759,4356.0
2019-06-18 14:00:00,41.46,41.5,41.46,41.49,7124.0,39.2759,39.3138,39.2759,39.3044,7124.0
2019-06-18 14:05:00,41.48,41.49,41.46,41.47,7736.0,39.2949,39.3044,39.2759,39.2854,7736.0
2019-06-18 14:10:00,41.46,41.46,41.43,41.45,9425.0,39.2759,39.2759,39.2475,39.2665,9425.0
2019-06-18 14:15:00,41.45,41.47,41.44,41.47,23324.0,39.2665,39.2854,39.257,39.2854,23324.0
2019-06-18 14:20:00,41.47,41.49,41.46,41.47,16642.0,39.2854,39.3044,39.2759,39.2854,16642.0
2019-06-18 14:25:00,41.48,41.5,41.47,41.47,5998.0,39.2949,39.3138,39.2854,39.2854,5998.0
2019-06-18 14:30:00,41.48,41.51,41.46,41.51,9020.0,39.2949,39.3233,39.2759,39.3233,9020.0
2019-06-18 14:35:00,41.5,41.5,41.46,41.46,12873.0,39.3138,39.3138,39.2759,39.2759,12873.0
2019-06-18 14:40:00,41.46,41.46,41.44,41.45,11064.0,39.2759,39.2759,39.257,39.2665,11064.0
2019-06-18 14:45:00,41.45,41.45,41.42,41.44,10608.0,39.2665,39.2665,39.2381,39.257,10608.0
2019-06-18 14:50:00,41.44,41.44,41.41,41.42,13716.0,39.257,39.257,39.2286,39.2381,13716.0
2019-06-18 14:55:00,41.41,41.42,41.39,41.4,24222.0,39.2286,39.2381,39.2096,39.2191,24222.0
2019-06-18 15:00:00,41.4,41.4,41.36,41.37,78128.0,39.2191,39.2191,39.1812,39.1907,78128.0
2019-06-18 15:05:00,41.37,41.37,41.32,41.32,25935.0,39.1907,39.1907,39.1433,39.1433,25935.0
2019-06-18 15:10:00,41.31,41.34,41.31,41.31,17098.0,39.1338,39.1623,39.1338,39.1338,17098.0
2019-06-18 15:15:00,41.3,41.33,41.26,41.32,40756.0,39.1244,39.1528,39.0865,39.1433,40756.0
2019-06-18 15:20:00,41.32,41.33,41.3,41.33,26967.0,39.1433,39.1528,39.1244,39.1528,26967.0
2019-06-18 15:25:00,41.32,41.34,41.3,41.32,31839.0,39.1433,39.1623,39.1244,39.1433,31839.0
2019-06-18 15:30:00,41.31,41.32,41.27,41.28,39705.0,39.1338,39.1433,39.096,39.1054,39705.0
2019-06-18 15:35:00,41.29,41.34,41.28,41.29,41310.0,39.1149,39.1623,39.1054,39.1149,41310.0
2019-06-18 15:40:00,41.29,41.34,41.27,41.34,46907.0,39.1149,39.1623,39.096,39.1623,46907.0
2019-06-18 15:45:00,41.34,41.37,41.32,41.36,75707.0,39.1623,39.1907,39.1433,39.1812,75707.0
2019-06-18 15:50:00,41.36,41.38,41.32,41.35,155774.0,39.1812,39.2002,39.1433,39.1717,155774.0
2019-06-18 15:55:00,41.35,41.38,41.33,41.38,145558.0,39.1717,39.2002,39.1528,39.2002,145558.0
2019-06-19 09:30:00,41.37,41.42,41.05,41.05,14617.0,39.1907,39.2381,38.8875,38.8875,14617.0
2019-06-19 09:35:00,41.09,41.11,41.06,41.1,16017.0,38.9254,38.9444,38.897,38.9349,16017.0
2019-06-19 09:40:00,41.1,41.1,40.98,40.99,63579.0,38.9349,38.9349,38.8212,38.8307,63579.0
2019-06-19 09:45:00,40.99,40.99,40.91,40.91,62160.0,38.8307,38.8307,38.7549,38.7549,62160.0
2019-06-19 09:50:00,40.92,40.95,40.89,40.91,9901.0,38.7644,38.7928,38.736,38.7549,9901.0
2019-06-19 09:55:00,40.91,40.99,40.84,40.98,57810.0,38.7549,38.8307,38.6886,38.8212,57810.0
2019-06-19 10:00:00,40.98,41.0,40.91,40.95,47462.0,38.8212,38.8402,38.7549,38.7928,47462.0
2019-06-19 10:05:00,40.96,40.96,40.87,40.94,25671.0,38.8023,38.8023,38.717,38.7833,25671.0
2019-06-19 10:10:00,40.94,40.98,40.92,40.95,30242.0,38.7833,38.8212,38.7644,38.7928,30242.0
2019-06-19 10:15:00,40.95,40.95,40.84,40.87,65525.0,38.7928,38.7928,38.6886,38.717,65525.0
2019-06-19 10:20:00,40.87,40.91,40.86,40.89,20924.0,38.717,38.7549,38.7076,38.736,20924.0
2019-06-19 10:25:00,40.89,40.92,40.88,40.91,12777.0,38.736,38.7644,38.7265,38.7549,12777.0
2019-06-19 10:30:00,40.92,40.93,40.84,40.84,103844.0,38.7644,38.7739,38.6886,38.6886,103844.0
2019-06-19 10:35:00,40.83,40.85,40.81,40.82,24964.0,38.6791,38.6981,38.6602,38.6697,24964.0
2019-06-19 10:40:00,40.82,40.83,40.75,40.76,24398.0,38.6697,38.6791,38.6033,38.6128,24398.0
2019-06-19 10:45:00,40.75,40.78,40.72,40.76,28391.0,38.6033,38.6318,38.5749,38.6128,28391.0
2019-06-19 10:50:00,40.76,40.88,40.76,40.88,29499.0,38.6128,38.7265,38.6128,38.7265,29499.0
2019-06-19 10:55:00,40.89,40.94,40.87,40.92,22117.0,38.736,38.7833,38.717,38.7644,22117.0
2019-06-19 11:00:00,40.92,40.93,40.88,40.9,26159.0,38.7644,38.7739,38.7265,38.7454,26159.0
2019-06-19 11:05:00,40.89,40.92,40.88,40.91,7778.0,38.736,38.7644,38.7265,38.7549,7778.0
2019-06-19 11:10:00,40.89,40.94,40.88,40.94,139529.0,38.736,38.7833,38.7265,38.7833,139529.0
2019-06-19 11:15:00,40.93,40.93,40.88,40.9,10298.0,38.7739,38.7739,38.7265,38.7454,10298.0
2019-06-19 11:20:00,40.91,40.94,40.91,40.94,11662.0,38.7549,38.7833,38.7549,38.7833,11662.0
2019-06-19 11:25:00,40.93,40.95,40.92,40.93,22007.0,38.7739,38.7928,38.7644,38.7739,22007.0
2019-06-19 11:30:00,40.93,40.95,40.89,40.89,29387.0,38.7739,38.7928,38.736,38.736,29387.0
2019-06-19 11:35:00,40.89,40.9,40.86,40.88,38737.0,38.736,38.7454,38.7076,38.7265,38737.0
2019-06-19 11:40:00,40.87,40.9,40.86,40.88,50833.0,38.717,38.7454,38.7076,38.7265,50833.0
2019-06-19 11:45:00,40.87,40.9,40.85,40.9,118413.0,38.717,38.7454,38.6981,38.7454,118413.0
2019-06-19 11:50:00,40.9,40.91,40.86,40.86,20638.0,38.7454,38.7549,38.7076,38.7076,20638.0
2019-06-19 11:55:00,40.87,40.88,40.85,40.87,11857.0,38.717,38.7265,38.6981,38.717,11857.0
2019-06-19 12:00:00,40.88,40.88,40.84,40.86,12679.0,38.7265,38.7265,38.6886,38.7076,12679.0
2019-06-19 12:05:00,40.87,40.9,40.86,40.88,54583.0,38.717,38.7454,38.7076,38.7265,54583.0
2019-06-19 12:10:00,40.87,40.92,40.87,40.91,14975.0,38.717,38.7644,38.717,38.7549,14975.0
2019-06-19 12:15:00,40.91,40.91,40.86,40.87,28260.0,38.7549,38.7549,38.7076,38.717,28260.0
2019-06-19 12:20:00,40.87,40.89,40.85,40.89,8324.0,38.717,38.736,38.6981,38.736,8324.0
2019-06-19 12:25:00,40.88,40.88,40.83,40.85,11338.0,38.7265,38.7265,38.6791,38.6981,11338.0
2019-06-19 12:30:00,40.84,40.85,40.82,40.82,10177.0,38.6886,38.6981,38.6697,38.6697,10177.0
2019-06-19 12:35:00,40.83,40.84,40.82,40.84,12087.0,38.6791,38.6886,38.6697,38.6886,12087.0
2019-06-19 12:40:00,40.84,40.88,40.83,40.86,18464.0,38.6886,38.7265,38.6791,38.7076,18464.0
2019-06-19 12:45:00,40.85,40.91,40.85,40.9,115389.0,38.6981,38.7549,38.6981,38.7454,115389.0
2019-06-19 12:50:00,40.91,40.93,40.9,40.92,41035.0,38.7549,38.7739,38.7454,38.7644,41035.0
2019-06-19 12:55:00,40.92,40.93,40.85,40.87,240857.0,38.7644,38.7739,38.6981,38.717,240857.0
2019-06-19 13:00:00,40.86,40.87,40.84,40.84,9400.0,38.7076,38.717,38.6886,38.6886,9400.0
2019-06-19 13:05:00,40.84,40.85,40.81,40.83,9430.0,38.6886,38.6981,38.6602,38.6791,9430.0
2019-06-19 13:10:00,40.83,40.84,40.8,40.81,51980.0,38.6791,38.6886,38.6507,38.6602,51980.0
2019-06-19 13:15:00,40.8,40.81,40.76,40.77,26799.0,38.6507,38.6602,38.6128,38.6223,26799.0
2019-06-19 13:20:00,40.76,40.78,40.75,40.77,36331.0,38.6128,38.6318,38.6033,38.6223,36331.0
2019-06-19 13:25:00,40.77,40.77,40.74,40.77,42404.0,38.6223,38.6223,38.5939,38.6223,42404.0
2019-06-19 13:30:00,40.77,40.78,40.76,40.78,10755.0,38.6223,38.6318,38.6128,38.6318,10755.0
2019-06-19 13:35:00,40.77,40.8,40.76,40.79,62355.0,38.6223,38.6507,38.6128,38.6412,62355.0
2019-06-19 13:40:00,40.79,40.79,40.74,40.75,46977.0,38.6412,38.6412,38.5939,38.6033,46977.0
2019-06-19 13:45:00,40.76,40.79,40.75,40.78,21826.0,38.6128,38.6412,38.6033,38.6318,21826.0
2019-06-19 13:50:00,40.78,40.81,40.78,40.8,7310.0,38.6318,38.6602,38.6318,38.6507,7310.0
2019-06-19 13:55:00,40.81,40.81,40.76,40.77,38066.0,38.6602,38.6602,38.6128,38.6223,38066.0
2019-06-19 14:00:00,40.78,41.07,40.77,41.07,69013.0,38.6318,38.9065,38.6223,38.9065,69013.0
2019-06-19 14:05:00,41.07,41.12,40.94,40.96,61512.0,38.9065,38.9539,38.7833,38.8023,61512.0
2019-06-19 14:10:00,40.96,40.97,40.9,40.93,40401.0,38.8023,38.8118,38.7454,38.7739,40401.0
2019-06-19 14:15:00,40.93,41.0,40.93,40.97,74766.0,38.7739,38.8402,38.7739,38.8118,74766.0
2019-06-19 14:20:00,40.97,40.98,40.92,40.93,26320.0,38.8118,38.8212,38.7644,38.7739,26320.0
2019-06-19 14:25:00,40.92,40.94,40.88,40.92,88192.0,38.7644,38.7833,38.7265,38.7644,88192.0
2019-06-19 14:30:00,40.93,41.07,40.93,41.07,75548.0,38.7739,38.9065,38.7739,38.9065,75548.0
2019-06-19 14:35:00,41.05,41.05,40.91,40.91,9575.0,38.8875,38.8875,38.7549,38.7549,9575.0
2019-06-19 14:40:00,40.91,40.96,40.88,40.95,16222.0,38.7549,38.8023,38.7265,38.7928,16222.0
2019-06-19 14:45:00,40.95,40.99,40.93,40.96,24598.0,38.7928,38.8307,38.7739,38.8023,24598.0
2019-06-19 14:50:00,40.97,41.04,40.96,41.04,148957.0,38.8118,38.8781,38.8023,38.8781,148957.0
2019-06-19 14:55:00,41.04,41.06,40.98,41.01,49796.0,38.8781,38.897,38.8212,38.8496,49796.0
2019-06-19 15:00:00,41.02,41.08,41.0,41.07,192414.0,38.8591,38.916,38.8402,38.9065,192414.0
2019-06-19 15:05:00,41.08,41.13,41.06,41.12,137563.0,38.916,38.9633,38.897,38.9539,137563.0
2019-06-19 15:10:00,41.12,41.17,41.1,41.14,15670.0,38.9539,39.0012,38.9349,38.9728,15670.0
2019-06-19 15:15:00,41.15,41.15,41.11,41.13,25832.0,38.9823,38.9823,38.9444,38.9633,25832.0
2019-06-19 15:20:00,41.13,41.16,41.08,41.1,94604.0,38.9633,38.9917,38.916,38.9349,94604.0
2019-06-19 15:25:00,41.1,41.12,41.07,41.09,165278.0,38.9349,38.9539,38.9065,38.9254,165278.0
2019-06-19 15:30:00,41.09,41.15,41.09,41.12,20625.0,38.9254,38.9823,38.9254,38.9539,20625.0
2019-06-19 15:35:00,41.11,41.12,41.03,41.04,52752.0,38.9444,38.9539,38.8686,38.8781,52752.0
2019-06-19 15:40:00,41.04,41.13,41.03,41.09,107022.0,38.8781,38.9633,38.8686,38.9254,107022.0
2019-06-19 15:45:00,41.1,41.15,41.09,41.09,51998.0,38.9349,38.9823,38.9254,38.9254,51998.0
2019-06-19 15:50:00,41.1,41.16,41.09,41.15,100633.0,38.9349,38.9917,38.9254,38.9823,100633.0
2019-06-19 15:55:00,41.15,41.15,41.11,41.12,132516.0,38.9823,38.9823,38.9444,38.9539,132516.0
2019-06-20 09:30:00,41.42,41.65,41.42,41.54,103084.0,39.2381,39.4559,39.2381,39.3517,103084.0
2019-06-20 09:35:00,41.51,41.54,41.43,41.54,65605.0,39.3233,39.3517,39.2475,39.3517,65605.0
2019-06-20 09:40:00,41.53,41.61,41.51,41.53,146419.0,39.3423,39.418,39.3233,39.3423,146419.0
2019-06-20 09:45:00,41.53,41.61,41.51,41.56,135599.0,39.3423,39.418,39.3233,39.3707,135599.0
2019-06-20 09:50:00,41.56,41.65,41.53,41.63,23902.0,39.3707,39.4559,39.3423,39.437,23902.0
2019-06-20 09:55:00,41.64,41.68,41.53,41.54,30218.0,39.4465,39.4844,39.3423,39.3517,30218.0
2019-06-20 10:00:00,41.54,41.6,41.52,41.55,94115.0,39.3517,39.4086,39.3328,39.3612,94115.0
2019-06-20 10:05:00,41.56,41.56,41.52,41.55,100083.0,39.3707,39.3707,39.3328,39.3612,100083.0
2019-06-20 10:10:00,41.56,41.58,41.53,41.54,66454.0,39.3707,39.3896,39.3423,39.3517,66454.0
2019-06-20 10:15:00,41.54,41.58,41.54,41.55,69803.0,39.3517,39.3896,39.3517,39.3612,69803.0
2019-06-20 10:20:00,41.56,41.59,41.54,41.55,75527.0,39.3707,39.3991,39.3517,39.3612,75527.0
2019-06-20 10:25:00,41.55,41.58,41.54,41.54,11017.0,39.3612,39.3896,39.3517,39.3517,11017.0
2019-06-20 10:30:00,41.55,41.58,41.53,41.56,60505.0,39.3612,39.3896,39.3423,39.3707,60505.0
2019-06-20 10:35:00,41.55,41.56,41.52,41.52,67373.0,39.3612,39.3707,39.3328,39.3328,67373.0
2019-06-20 10:40:00,41.52,41.55,41.5,41.55,66832.0,39.3328,39.3612,39.3138,39.3612,66832.0
2019-06-20 10:45:00,41.54,41.56,41.5,41.5,37172.0,39.3517,39.3707,39.3138,39.3138,37172.0
2019-06-20 10:50:00,41.5,41.55,41.49,41.54,32223.0,39.3138,39.3612,39.3044,39.3517,32223.0
2019-06-20 10:55:00,41.54,41.54,41.5,41.5,20362.0,39.3517,39.3517,39.3138,39.3138,20362.0
2019-06-20 11:00:00,41.5,41.53,41.46,41.46,18273.0,39.3138,39.3423,39.2759,39.2759,18273.0
2019-06-20 11:05:00,41.46,41.46,41.4,41.43,46874.0,39.2759,39.2759,39.2191,39.2475,46874.0
2019-06-20 11:10:00,41.43,41.48,41.43,41.44,7780.0,39.2475,39.2949,39.2475,39.257,7780.0
2019-06-20 11:15:00,41.43,41.43,41.37,41.38,12452.0,39.2475,39.2475,39.1907,39.2002,12452.0
2019-06-20 11:20:00,41.37,41.39,41.35,41.36,11779.0,39.1907,39.2096,39.1717,39.1812,11779.0
2019-06-20 11:25:00,41.36,41.37,41.32,41.33,44631.0,39.1812,39.1907,39.1433,39.1528,44631.0
2019-06-20 11:30:00,41.32,41.35,41.27,41.27,18521.0,39.1433,39.1717,39.096,39.096,18521.0
2019-06-20 11:35:00,41.27,41.3,41.26,41.26,22219.0,39.096,39.1244,39.0865,39.0865,22219.0
2019-06-20 11:40:00,41.26,41.28,41.21,41.25,16389.0,39.0865,39.1054,39.0391,39.077,16389.0
2019-06-20 11:45:00,41.25,41.27,41.23,41.23,10552.0,39.077,39.096,39.0581,39.0581,10552.0
2019-06-20 11:50:00,41.23,41.27,41.22,41.23,12965.0,39.0581,39.096,39.0486,39.0581,12965.0
2019-06-20 11:55:00,41.22,41.23,41.19,41.2,12512.0,39.0486,39.0581,39.0202,39.0296,12512.0
2019-06-20 12:00:00,41.2,41.2,41.17,41.19,11169.0,39.0296,39.0296,39.0012,39.0202,11169.0
2019-06-20 12:05:00,41.19,41.23,41.18,41.21,7345.0,39.0202,39.0581,39.0107,39.0391,7345.0
2019-06-20 12:10:00,41.19,41.19,41.08,41.08,12538.0,39.0202,39.0202,38.916,38.916,12538.0
2019-06-20 12:15:00,41.09,41.1,41.03,41.05,54138.0,38.9254,38.9349,38.8686,38.8875,54138.0
2019-06-20 12:20:00,41.05,41.18,41.05,41.18,15793.0,38.8875,39.0107,38.8875,39.0107,15793.0
2019-06-20 12:25:00,41.17,41.19,41.15,41.17,12428.0,39.0012,39.0202,38.9823,39.0012,12428.0
2019-06-20 12:30:00,41.18,41.18,41.13,41.13,8966.0,39.0107,39.0107,38.9633,38.9633,8966.0
2019-06-20 12:35:00,41.13,41.16,41.12,41.13,10334.0,38.9633,38.9917,38.9539,38.9633,10334.0
2019-06-20 12:40:00,41.14,41.21,41.13,41.2,11586.0,38.9728,39.0391,38.9633,39.0296,11586.0
2019-06-20 12:45:00,41.21,41.25,41.2,41.24,10661.0,39.0391,39.077,39.0296,39.0675,10661.0
2019-06-20 12:50:00,41.24,41.25,41.22,41.23,6386.0,39.0675,39.077,39.0486,39.0581,6386.0
2019-06-20 12:55:00,41.23,41.27,41.2,41.27,10439.0,39.0581,39.096,39.0296,39.096,10439.0
2019-06-20 13:00:00,41.27,41.29,41.23,41.26,7786.0,39.096,39.1149,39.0581,39.0865,7786.0
2019-06-20 13:05:00,41.26,41.3,41.26,41.28,7146.0,39.0865,39.1244,39.0865,39.1054,7146.0
2019-06-20 13:10:00,41.27,41.29,41.25,41.29,10368.0,39.096,39.1149,39.077,39.1149,10368.0
2019-06-20 13:15:00,41.28,41.3,41.27,41.28,8396.0,39.1054,39.1244,39.096,39.1054,8396.0
2019-06-20 13:20:00,41.29,41.3,41.26,41.28,7283.0,39.1149,39.1244,39.0865,39.1054,7283.0
2019-06-20 13:25:00,41.28,41.29,41.26,41.28,8270.0,39.1054,39.1149,39.0865,39.1054,8270.0
2019-06-20 13:30:00,41.29,41.29,41.25,41.25,7316.0,39.1149,39.1149,39.077,39.077,7316.0
2019-06-20 13:35:00,41.24,41.26,41.21,41.26,8129.0,39.0675,39.0865,39.0391,39.0865,8129.0
2019-06-20 13:40:00,41.25,41.27,41.23,41.27,8804.0,39.077,39.096,39.0581,39.096,8804.0
2019-06-20 13:45:00,41.26,41.27,41.24,41.27,157364.0,39.0865,39.096,39.0675,39.096,157364.0
2019-06-20 13:50:00,41.27,41.3,41.27,41.28,27315.0,39.096,39.1244,39.096,39.1054,27315.0
2019-06-20 13:55:00,41.27,41.29,41.26,41.27,6410.0,39.096,39.1149,39.0865,39.096,6410.0
2019-06-20 14:00:00,41.26,41.31,41.26,41.3,13181.0,39.0865,39.1338,39.0865,39.1244,13181.0
2019-06-20 14:05:00,41.3,41.31,41.28,41.31,8774.0,39.1244,39.1338,39.1054,39.1338,8774.0
2019-06-20 14:10:00,41.3,41.33,41.29,41.32,11413.0,39.1244,39.1528,39.1149,39.1433,11413.0
2019-06-20 14:15:00,41.32,41.34,41.3,41.32,14718.0,39.1433,39.1623,39.1244,39.1433,14718.0
2019-06-20 14:20:00,41.32,41.32,41.3,41.32,16159.0,39.1433,39.1433,39.1244,39.1433,16159.0
2019-06-20 14:25:00,41.32,41.39,41.28,41.39,18638.0,39.1433,39.2096,39.1054,39.2096,18638.0
2019-06-20 14:30:00,41.4,41.47,41.39,41.46,23862.0,39.2191,39.2854,39.2096,39.2759,23862.0
2019-06-20 14:35:00,41.47,41.47,41.45,41.47,22000.0,39.2854,39.2854,39.2665,39.2854,22000.0
2019-06-20 14:40:00,41.48,41.48,41.44,41.45,23654.0,39.2949,39.2949,39.257,39.2665,23654.0
2019-06-20 14:45:00,41.45,41.56,41.45,41.54,223445.0,39.2665,39.3707,39.2665,39.3517,223445.0
2019-06-20 14:50:00,41.54,41.54,41.43,41.5,443429.0,39.3517,39.3517,39.2475,39.3138,443429.0
2019-06-20 14:55:00,41.49,41.51,41.47,41.48,19816.0,39.3044,39.3233,39.2854,39.2949,19816.0
2019-06-20 15:00:00,41.48,41.5,41.45,41.46,33633.0,39.2949,39.3138,39.2665,39.2759,33633.0
2019-06-20 15:05:00,41.46,41.51,41.45,41.49,71164.0,39.2759,39.3233,39.2665,39.3044,71164.0
2019-06-20 15:10:00,41.5,41.54,41.5,41.54,72924.0,39.3138,39.3517,39.3138,39.3517,72924.0
2019-06-20 15:15:00,41.53,41.54,41.52,41.53,17647.0,39.3423,39.3517,39.3328,39.3423,17647.0
2019-06-20 15:20:00,41.53,41.58,41.53,41.55,61365.0,39.3423,39.3896,39.3423,39.3612,61365.0
2019-06-20 15:25:00,41.56,41.57,41.54,41.55,78727.0,39.3707,39.3801,39.3517,39.3612,78727.0
2019-06-20 15:30:00,41.55,41.56,41.48,41.48,297745.0,39.3612,39.3707,39.2949,39.2949,297745.0
2019-06-20 15:35:00,41.48,41.6,41.48,41.59,300028.0,39.2949,39.4086,39.2949,39.3991,300028.0
2019-06-20 15:40:00,41.59,41.66,41.58,41.65,324427.0,39.3991,39.4654,39.3896,39.4559,324427.0
2019-06-20 15:45:00,41.64,41.66,41.62,41.64,223812.0,39.4465,39.4654,39.4275,39.4465,223812.0
2019-06-20 15:50:00,41.64,41.65,41.58,41.6,155573.0,39.4465,39.4559,39.3896,39.4086,155573.0
2019-06-20 15:55:00,41.6,41.62,41.58,41.59,269697.0,39.4086,39.4275,39.3896,39.3991,269697.0
2019-06-21 09:30:00,41.46,41.48,41.33,41.38,8468.0,39.3656,39.3846,39.2421,39.2896,8468.0
2019-06-21 09:35:00,41.37,41.41,41.17,41.21,23611.0,39.2801,39.3181,39.0902,39.1282,23611.0
2019-06-21 09:40:00,41.2,41.28,41.19,41.22,24594.0,39.1187,39.1947,39.1092,39.1377,24594.0
2019-06-21 09:45:00,41.22,41.24,41.13,41.13,9937.0,39.1377,39.1567,39.0523,39.0523,9937.0
2019-06-21 09:50:00,41.14,41.15,41.07,41.09,12673.0,39.0617,39.0712,38.9953,39.0143,12673.0
2019-06-21 09:55:00,41.09,41.17,41.09,41.15,12633.0,39.0143,39.0902,39.0143,39.0712,12633.0
2019-06-21 10:00:00,41.18,41.24,41.13,41.13,83791.0,39.0997,39.1567,39.0523,39.0523,83791.0
2019-06-21 10:05:00,41.11,41.16,41.09,41.15,20829.0,39.0333,39.0807,39.0143,39.0712,20829.0
2019-06-21 10:10:00,41.15,41.17,41.1,41.14,17747.0,39.0712,39.0902,39.0238,39.0617,17747.0
2019-06-21 10:15:00,41.14,41.21,41.12,41.21,20883.0,39.0617,39.1282,39.0428,39.1282,20883.0
2019-06-21 10:20:00,41.22,41.24,41.19,41.21,7573.0,39.1377,39.1567,39.1092,39.1282,7573.0
2019-06-21 10:25:00,41.21,41.29,41.21,41.27,8108.0,39.1282,39.2042,39.1282,39.1852,8108.0
2019-06-21 10:30:00,41.27,41.33,41.27,41.33,15088.0,39.1852,39.2421,39.1852,39.2421,15088.0
2019-06-21 10:35:00,41.33,41.33,41.28,41.29,5431.0,39.2421,39.2421,39.1947,39.2042,5431.0
2019-06-21 10:40:00,41.31,41.38,41.31,41.37,5539.0,39.2232,39.2896,39.2232,39.2801,5539.0
2019-06-21 10:45:00,41.38,41.41,41.37,41.39,3600.0,39.2896,39.3181,39.2801,39.2991,3600.0
2019-06-21 10:50:00,41.38,41.38,41.35,41.36,13085.0,39.2896,39.2896,39.2611,39.2706,13085.0
2019-06-21 10:55:00,41.37,41.37,41.32,41.34,27145.0,39.2801,39.2801,39.2327,39.2516,27145.0
2019-06-21 11:00:00,41.35,41.43,41.34,41.42,26877.0,39.2611,39.3371,39.2516,39.3276,26877.0
2019-06-21 11:05:00,41.42,41.47,41.41,41.45,13739.0,39.3276,39.3751,39.3181,39.3561,13739.0
2019-06-21 11:10:00,41.44,41.46,41.41,41.45,7100.0,39.3466,39.3656,39.3181,39.3561,7100.0
2019-06-21 11:15:00,41.46,41.48,41.43,41.48,10391.0,39.3656,39.3846,39.3371,39.3846,10391.0
2019-06-21 11:20:00,41.48,41.49,41.43,41.43,3915.0,39.3846,39.3941,39.3371,39.3371,3915.0
2019-06-21 11:25:00,41.43,41.43,41.38,41.38,4048.0,39.3371,39.3371,39.2896,39.2896,4048.0
2019-06-21 11:30:00,41.37,41.4,41.36,41.4,8866.0,39.2801,39.3086,39.2706,39.3086,8866.0
2019-06-21 11:35:00,41.4,41.42,41.37,41.39,5704.0,39.3086,39.3276,39.2801,39.2991,5704.0
2019-06-21 11:40:00,41.37,41.37,41.35,41.36,900.0,39.2801,39.2801,39.2611,39.2706,900.0
2019-06-21 11:45:00,41.36,41.38,41.36,41.36,4873.0,39.2706,39.2896,39.2706,39.2706,4873.0
2019-06-21 11:50:00,41.37,41.37,41.34,41.36,2600.0,39.2801,39.2801,39.2516,39.2706,2600.0
2019-06-21 11:55:00,41.36,41.39,41.36,41.38,2512.0,39.2706,39.2991,39.2706,39.2896,2512.0
2019-06-21 12:00:00,41.39,41.4,41.39,41.4,2569.0,39.2991,39.3086,39.2991,39.3086,2569.0
2019-06-21 12:05:00,41.39,41.39,41.33,41.34,4531.0,39.2991,39.2991,39.2421,39.2516,4531.0
2019-06-21 12:10:00,41.32,41.32,41.27,41.28,17922.0,39.2327,39.2327,39.1852,39.1947,17922.0
2019-06-21 12:15:00,41.28,41.28,41.21,41.21,9221.0,39.1947,39.1947,39.1282,39.1282,9221.0
2019-06-21 12:20:00,41.21,41.24,41.21,41.22,9300.0,39.1282,39.1567,39.1282,39.1377,9300.0
2019-06-21 12:25:00,41.23,41.24,41.22,41.24,2142.0,39.1472,39.1567,39.1377,39.1567,2142.0
2019-06-21 12:30:00,41.24,41.25,41.24,41.25,2825.0,39.1567,39.1662,39.1567,39.1662,2825.0
2019-06-21 12:35:00,41.24,41.27,41.24,41.27,2675.0,39.1567,39.1852,39.1567,39.1852,2675.0
2019-06-21 12:40:00,41.28,41.28,41.26,41.28,1721.0,39.1947,39.1947,39.1757,39.1947,1721.0
2019-06-21 12:45:00,41.27,41.3,41.27,41.29,1300.0,39.1852,39.2137,39.1852,39.2042,1300.0
2019-06-21 12:50:00,41.29,41.3,41.28,41.3,2999.0,39.2042,39.2137,39.1947,39.2137,2999.0
2019-06-21 12:55:00,41.29,41.3,41.27,41.28,29246.0,39.2042,39.2137,39.1852,39.1947,29246.0
2019-06-21 13:00:00,41.28,41.29,41.25,41.27,6455.0,39.1947,39.2042,39.1662,39.1852,6455.0
2019-06-21 13:05:00,41.26,41.26,41.21,41.26,33892.0,39.1757,39.1757,39.1282,39.1757,33892.0
2019-06-21 13:10:00,41.27,41.28,41.24,41.24,28628.0,39.1852,39.1947,39.1567,39.1567,28628.0
2019-06-21 13:15:00,41.25,41.26,41.23,41.23,21300.0,39.1662,39.1757,39.1472,39.1472,21300.0
2019-06-21 13:20:00,41.24,41.24,41.18,41.19,26979.0,39.1567,39.1567,39.0997,39.1092,26979.0
2019-06-21 13:25:00,41.2,41.21,41.19,41.2,8099.0,39.1187,39.1282,39.1092,39.1187,8099.0
2019-06-21 13:30:00,41.21,41.22,41.2,41.21,1400.0,39.1282,39.1377,39.1187,39.1282,1400.0
2019-06-21 13:35:00,41.21,41.22,41.18,41.18,2900.0,39.1282,39.1377,39.0997,39.0997,2900.0
2019-06-21 13:40:00,41.16,41.19,41.16,41.19,1750.0,39.0807,39.1092,39.0807,39.1092,1750.0
2019-06-21 13:45:00,41.18,41.21,41.18,41.2,1531.0,39.0997,39.1282,39.0997,39.1187,1531.0
2019-06-21 13:50:00,41.2,41.2,41.19,41.2,2150.0,39.1187,39.1187,39.1092,39.1187,2150.0
2019-06-21 13:55:00,41.19,41.22,41.19,41.22,2879.0,39.1092,39.1377,39.1092,39.1377,2879.0
2019-06-21 14:00:00,41.22,41.24,41.21,41.22,11268.0,39.1377,39.1567,39.1282,39.1377,11268.0
2019-06-21 14:05:00,41.21,41.21,41.17,41.18,5600.0,39.1282,39.1282,39.0902,39.0997,5600.0
2019-06-21 14:10:00,41.17,41.17,41.12,41.14,34607.0,39.0902,39.0902,39.0428,39.0617,34607.0
2019-06-21 14:15:00,41.14,41.15,41.13,41.14,2625.0,39.0617,39.0712,39.0523,39.0617,2625.0
2019-06-21 14:20:00,41.14,41.14,41.13,41.14,5324.0,39.0617,39.0617,39.0523,39.0617,5324.0
2019-06-21 14:25:00,41.14,41.16,41.12,41.14,4430.0,39.0617,39.0807,39.0428,39.0617,4430.0
2019-06-21 14:30:00,41.14,41.17,41.13,41.16,5700.0,39.0617,39.0902,39.0523,39.0807,5700.0
2019-06-21 14:35:00,41.17,41.17,41.13,41.13,8369.0,39.0902,39.0902,39.0523,39.0523,8369.0
2019-06-21 14:40:00,41.12,41.14,41.12,41.14,2538.0,39.0428,39.0617,39.0428,39.0617,2538.0
2019-06-21 14:45:00,41.13,41.14,41.13,41.13,2455.0,39.0523,39.0617,39.0523,39.0523,2455.0
2019-06-21 14:50:00,41.14,41.14,41.12,41.14,29400.0,39.0617,39.0617,39.0428,39.0617,29400.0
2019-06-21 14:55:00,41.14,41.14,41.1,41.11,2786.0,39.0617,39.0617,39.0238,39.0333,2786.0
2019-06-21 15:00:00,41.12,41.12,41.1,41.11,6256.0,39.0428,39.0428,39.0238,39.0333,6256.0
2019-06-21 15:05:00,41.11,41.16,41.11,41.16,4146.0,39.0333,39.0807,39.0333,39.0807,4146.0
2019-06-21 15:10:00,41.16,41.18,41.16,41.17,3373.0,39.0807,39.0997,39.0807,39.0902,3373.0
2019-06-21 15:15:00,41.16,41.17,41.15,41.15,4720.0,39.0807,39.0902,39.0712,39.0712,4720.0
2019-06-21 15:20:00,41.14,41.14,41.1,41.1,4292.0,39.0617,39.0617,39.0238,39.0238,4292.0
2019-06-21 15:25:00,41.1,41.14,41.1,41.12,5770.0,39.0238,39.0617,39.0238,39.0428,5770.0
2019-06-21 15:30:00,41.12,41.14,41.11,41.11,44224.0,39.0428,39.0617,39.0333,39.0333,44224.0
2019-06-21 15:35:00,41.12,41.14,41.12,41.13,8177.0,39.0428,39.0617,39.0428,39.0523,8177.0
2019-06-21 15:40:00,41.14,41.16,41.14,41.15,11721.0,39.0617,39.0807,39.0617,39.0712,11721.0
2019-06-21 15:45:00,41.14,41.15,41.09,41.1,217998.0,39.0617,39.0712,39.0143,39.0238,217998.0
2019-06-21 15:50:00,41.1,41.1,41.01,41.02,348024.0,39.0238,39.0238,38.9383,38.9478,348024.0
2019-06-21 15:55:00,41.02,41.09,41.02,41.09,591790.0,38.9478,39.0143,38.9478,39.0143,591790.0
2019-06-24 09:30:00,41.1,41.18,41.02,41.06,24943.0,39.0238,39.0997,38.9478,38.9858,24943.0
2019-06-24 09:35:00,41.04,41.04,40.93,40.97,15942.0,38.9668,38.9668,38.8624,38.9003,15942.0
2019-06-24 09:40:00,40.98,41.05,40.98,41.05,7100.0,38.9098,38.9763,38.9098,38.9763,7100.0
2019-06-24 09:45:00,41.04,41.07,41.02,41.06,9953.0,38.9668,38.9953,38.9478,38.9858,9953.0
2019-06-24 09:50:00,41.06,41.11,41.06,41.07,10595.0,38.9858,39.0333,38.9858,38.9953,10595.0
2019-06-24 09:55:00,41.08,41.08,40.96,40.96,26037.0,39.0048,39.0048,38.8908,38.8908,26037.0
2019-06-24 10:00:00,40.96,41.07,40.96,41.06,52710.0,38.8908,38.9953,38.8908,38.9858,52710.0
2019-06-24 10:05:00,41.08,41.14,41.07,41.11,8262.0,39.0048,39.0617,38.9953,39.0333,8262.0
2019-06-24 10:10:00,41.15,41.22,41.15,41.18,10044.0,39.0712,39.1377,39.0712,39.0997,10044.0
2019-06-24 10:15:00,41.19,41.21,41.16,41.17,30302.0,39.1092,39.1282,39.0807,39.0902,30302.0
2019-06-24 10:20:00,41.15,41.17,41.13,41.15,7331.0,39.0712,39.0902,39.0523,39.0712,7331.0
2019-06-24 10:25:00,41.17,41.21,41.15,41.21,6205.0,39.0902,39.1282,39.0712,39.1282,6205.0
2019-06-24 10:30:00,41.24,41.27,41.22,41.24,5807.0,39.1567,39.1852,39.1377,39.1567,5807.0
2019-06-24 10:35:00,41.23,41.25,41.2,41.2,9321.0,39.1472,39.1662,39.1187,39.1187,9321.0
2019-06-24 10:40:00,41.16,41.19,41.13,41.17,8540.0,39.0807,39.1092,39.0523,39.0902,8540.0
2019-06-24 10:45:00,41.18,41.21,41.17,41.17,45635.0,39.0997,39.1282,39.0902,39.0902,45635.0
2019-06-24 10:50:00,41.17,41.24,41.16,41.22,102379.0,39.0902,39.1567,39.0807,39.1377,102379.0
2019-06-24 10:55:00,41.2,41.23,41.18,41.22,10161.0,39.1187,39.1472,39.0997,39.1377,10161.0
2019-06-24 11:00:00,41.21,41.29,41.2,41.29,20192.0,39.1282,39.2042,39.1187,39.2042,20192.0
2019-06-24 11:05:00,41.28,41.28,41.23,41.25,29125.0,39.1947,39.1947,39.1472,39.1662,29125.0
2019-06-24 11:10:00,41.27,41.28,41.24,41.25,13159.0,39.1852,39.1947,39.1567,39.1662,13159.0
2019-06-24 11:15:00,41.27,41.28,41.22,41.22,11373.0,39.1852,39.1947,39.1377,39.1377,11373.0
2019-06-24 11:20:00,41.23,41.23,41.17,41.2,2540.0,39.1472,39.1472,39.0902,39.1187,2540.0
2019-06-24 11:25:00,41.21,41.25,41.21,41.24,1920.0,39.1282,39.1662,39.1282,39.1567,1920.0
2019-06-24 11:30:00,41.24,41.24,41.21,41.23,3000.0,39.1567,39.1567,39.1282,39.1472,3000.0
2019-06-24 11:35:00,41.23,41.26,41.2,41.23,4321.0,39.1472,39.1757,39.1187,39.1472,4321.0
2019-06-24 11:40:00,41.23,41.26,41.23,41.25,7931.0,39.1472,39.1757,39.1472,39.1662,7931.0
2019-06-24 11:45:00,41.24,41.27,41.23,41.26,4524.0,39.1567,39.1852,39.1472,39.1757,4524.0
2019-06-24 11:50:00,41.25,41.26,41.24,41.24,2820.0,39.1662,39.1757,39.1567,39.1567,2820.0
2019-06-24 11:55:00,41.24,41.25,41.19,41.19,1798.0,39.1567,39.1662,39.1092,39.1092,1798.0
2019-06-24 12:00:00,41.2,41.24,41.19,41.21,3599.0,39.1187,39.1567,39.1092,39.1282,3599.0
2019-06-24 12:05:00,41.2,41.2,41.17,41.17,1707.0,39.1187,39.1187,39.0902,39.0902,1707.0
2019-06-24 12:10:00,41.18,41.21,41.17,41.21,3160.0,39.0997,39.1282,39.0902,39.1282,3160.0
2019-06-24 12:15:00,41.21,41.22,41.2,41.22,5600.0,39.1282,39.1377,39.1187,39.1377,5600.0
2019-06-24 12:20:00,41.21,41.23,41.2,41.2,3036.0,39.1282,39.1472,39.1187,39.1187,3036.0
2019-06-24 12:25:00,41.21,41.21,41.19,41.19,2100.0,39.1282,39.1282,39.1092,39.1092,2100.0
2019-06-24 12:30:00,41.2,41.21,41.17,41.19,4000.0,39.1187,39.1282,39.0902,39.1092,4000.0
2019-06-24 12:35:00,41.19,41.19,41.17,41.17,3262.0,39.1092,39.1092,39.0902,39.0902,3262.0
2019-06-24 12:40:00,41.17,41.18,41.15,41.18,2757.0,39.0902,39.0997,39.0712,39.0997,2757.0
2019-06-24 12:45:00,41.18,41.18,41.16,41.18,4066.0,39.0997,39.0997,39.0807,39.0997,4066.0
2019-06-24 12:50:00,41.19,41.19,41.14,41.15,5382.0,39.1092,39.1092,39.0617,39.0712,5382.0
2019-06-24 12:55:00,41.16,41.16,41.13,41.14,1696.0,39.0807,39.0807,39.0523,39.0617,1696.0
2019-06-24 13:00:00,41.16,41.17,41.15,41.16,2540.0,39.0807,39.0902,39.0712,39.0807,2540.0
2019-06-24 13:05:00,41.16,41.16,41.14,41.15,2671.0,39.0807,39.0807,39.0617,39.0712,2671.0
2019-06-24 13:10:00,41.16,41.17,41.14,41.14,3089.0,39.0807,39.0902,39.0617,39.0617,3089.0
2019-06-24 13:15:00,41.15,41.18,41.15,41.18,1968.0,39.0712,39.0997,39.0712,39.0997,1968.0
2019-06-24 13:20:00,41.18,41.18,41.14,41.15,3742.0,39.0997,39.0997,39.0617,39.0712,3742.0
2019-06-24 13:25:00,41.15,41.15,41.14,41.14,4100.0,39.0712,39.0712,39.0617,39.0617,4100.0
2019-06-24 13:30:00,41.14,41.14,41.12,41.12,4171.0,39.0617,39.0617,39.0428,39.0428,4171.0
2019-06-24 13:35:00,41.13,41.18,41.13,41.18,2897.0,39.0523,39.0997,39.0523,39.0997,2897.0
2019-06-24 13:40:00,41.18,41.2,41.18,41.19,4726.0,39.0997,39.1187,39.0997,39.1092,4726.0
2019-06-24 13:45:00,41.18,41.18,41.16,41.17,2750.0,39.0997,39.0997,39.0807,39.0902,2750.0
2019-06-24 13:50:00,41.16,41.17,41.15,41.16,1999.0,39.0807,39.0902,39.0712,39.0807,1999.0
2019-06-24 13:55:00,41.16,41.17,41.15,41.17,2725.0,39.0807,39.0902,39.0712,39.0902,2725.0
2019-06-24 14:00:00,41.18,41.18,41.16,41.18,4510.0,39.0997,39.0997,39.0807,39.0997,4510.0
2019-06-24 14:05:00,41.19,41.2,41.18,41.18,4273.0,39.1092,39.1187,39.0997,39.0997,4273.0
2019-06-24 14:10:00,41.19,41.2,41.18,41.19,3075.0,39.1092,39.1187,39.0997,39.1092,3075.0
2019-06-24 14:15:00,41.19,41.19,41.17,41.17,3100.0,39.1092,39.1092,39.0902,39.0902,3100.0
2019-06-24 14:20:00,41.16,41.17,41.14,41.15,3265.0,39.0807,39.0902,39.0617,39.0712,3265.0
2019-06-24 14:25:00,41.15,41.15,41.11,41.12,4175.0,39.0712,39.0712,39.0333,39.0428,4175.0
2019-06-24 14:30:00,41.13,41.15,41.13,41.13,5775.0,39.0523,39.0712,39.0523,39.0523,5775.0
2019-06-24 14:35:00,41.12,41.15,41.12,41.13,7801.0,39.0428,39.0712,39.0428,39.0523,7801.0
2019-06-24 14:40:00,41.14,41.14,41.06,41.06,2475.0,39.0617,39.0617,38.9858,38.9858,2475.0
2019-06-24 14:45:00,41.06,41.07,41.04,41.04,27982.0,38.9858,38.9953,38.9668,38.9668,27982.0
2019-06-24 14:50:00,41.04,41.07,41.04,41.05,12713.0,38.9668,38.9953,38.9668,38.9763,12713.0
2019-06-24 14:55:00,41.05,41.07,41.04,41.04,94117.0,38.9763,38.9953,38.9668,38.9668,94117.0
2019-06-24 15:00:00,41.05,41.06,41.01,41.02,24765.0,38.9763,38.9858,38.9383,38.9478,24765.0
2019-06-24 15:05:00,41.02,41.02,40.95,40.96,5431.0,38.9478,38.9478,38.8813,38.8908,5431.0
2019-06-24 15:10:00,40.96,41.02,40.95,41.01,8922.0,38.8908,38.9478,38.8813,38.9383,8922.0
2019-06-24 15:15:00,41.02,41.02,40.97,40.97,204604.0,38.9478,38.9478,38.9003,38.9003,204604.0
2019-06-24 15:20:00,40.98,41.0,40.97,40.99,93671.0,38.9098,38.9288,38.9003,38.9193,93671.0
2019-06-24 15:25:00,40.99,41.02,40.98,41.0,40432.0,38.9193,38.9478,38.9098,38.9288,40432.0
2019-06-24 15:30:00,41.01,41.02,40.98,40.99,22640.0,38.9383,38.9478,38.9098,38.9193,22640.0
2019-06-24 15:35:00,40.99,41.02,40.99,41.01,11272.0,38.9193,38.9478,38.9193,38.9383,11272.0
2019-06-24 15:40:00,41.02,41.03,41.0,41.02,9492.0,38.9478,38.9573,38.9288,38.9478,9492.0
2019-06-24 15:45:00,41.02,41.02,40.97,40.98,89379.0,38.9478,38.9478,38.9003,38.9098,89379.0
2019-06-24 15:50:00,40.97,41.0,40.96,40.98,81171.0,38.9003,38.9288,38.8908,38.9098,81171.0
2019-06-24 15:55:00,40.98,41.0,40.96,40.96,162179.0,38.9098,38.9288,38.8908,38.8908,162179.0
2019-06-25 09:30:00,41.18,41.25,41.04,41.04,55195.0,39.0997,39.1662,38.9668,38.9668,55195.0
2019-06-25 09:35:00,41.0,41.06,40.97,41.02,22120.0,38.9288,38.9858,38.9003,38.9478,22120.0
2019-06-25 09:40:00,40.99,41.19,40.99,41.12,43753.0,38.9193,39.1092,38.9193,39.0428,43753.0
2019-06-25 09:45:00,41.13,41.21,41.09,41.12,78635.0,39.0523,39.1282,39.0143,39.0428,78635.0
2019-06-25 09:50:00,41.12,41.24,41.1,41.23,19722.0,39.0428,39.1567,39.0238,39.1472,19722.0
2019-06-25 09:55:00,41.25,41.27,41.15,41.18,25544.0,39.1662,39.1852,39.0712,39.0997,25544.0
2019-06-25 10:00:00,41.17,41.17,41.08,41.1,116704.0,39.0902,39.0902,39.0048,39.0238,116704.0
2019-06-25 10:05:00,41.1,41.16,41.09,41.16,33749.0,39.0238,39.0807,39.0143,39.0807,33749.0
2019-06-25 10:10:00,41.19,41.25,41.13,41.2,25243.0,39.1092,39.1662,39.0523,39.1187,25243.0
2019-06-25 10:15:00,41.18,41.19,41.11,41.12,12106.0,39.0997,39.1092,39.0333,39.0428,12106.0
2019-06-25 10:20:00,41.09,41.11,41.07,41.07,16946.0,39.0143,39.0333,38.9953,38.9953,16946.0
2019-06-25 10:25:00,41.1,41.12,41.02,41.05,281829.0,39.0238,39.0428,38.9478,38.9763,281829.0
2019-06-25 10:30:00,41.05,41.1,41.02,41.02,14084.0,38.9763,39.0238,38.9478,38.9478,14084.0
2019-06-25 10:35:00,41.02,41.06,40.99,41.02,50324.0,38.9478,38.9858,38.9193,38.9478,50324.0
2019-06-25 10:40:00,41.03,41.08,41.02,41.04,7520.0,38.9573,39.0048,38.9478,38.9668,7520.0
2019-06-25 10:45:00,41.06,41.06,41.0,41.0,13319.0,38.9858,38.9858,38.9288,38.9288,13319.0
2019-06-25 10:50:00,40.98,41.04,40.98,41.0,19383.0,38.9098,38.9668,38.9098,38.9288,19383.0
2019-06-25 10:55:00,41.0,41.03,40.97,41.03,12296.0,38.9288,38.9573,38.9003,38.9573,12296.0
2019-06-25 11:00:00,41.05,41.05,40.95,40.98,25529.0,38.9763,38.9763,38.8813,38.9098,25529.0
2019-06-25 11:05:00,40.99,41.04,40.98,41.02,8416.0,38.9193,38.9668,38.9098,38.9478,8416.0
2019-06-25 11:10:00,41.03,41.06,41.01,41.01,38991.0,38.9573,38.9858,38.9383,38.9383,38991.0
2019-06-25 11:15:00,41.03,41.04,40.94,40.97,186803.0,38.9573,38.9668,38.8718,38.9003,186803.0
2019-06-25 11:20:00,40.97,40.97,40.89,40.89,27906.0,38.9003,38.9003,38.8244,38.8244,27906.0
2019-06-25 11:25:00,40.91,40.91,40.68,40.72,154208.0,38.8434,38.8434,38.625,38.663,154208.0
2019-06-25 11:30:00,40.71,40.8,40.61,40.62,231773.0,38.6535,38.7389,38.5585,38.568,231773.0
2019-06-25 11:35:00,40.63,40.65,40.57,40.63,126722.0,38.5775,38.5965,38.5205,38.5775,126722.0
2019-06-25 11:40:00,40.64,40.69,40.58,40.58,66854.0,38.587,38.6345,38.53,38.53,66854.0
2019-06-25 11:45:00,40.58,40.62,40.52,40.54,62573.0,38.53,38.568,38.4731,38.4921,62573.0
2019-06-25 11:50:00,40.54,40.55,40.42,40.42,325036.0,38.4921,38.5016,38.3781,38.3781,325036.0
2019-06-25 11:55:00,40.43,40.53,40.41,40.52,102195.0,38.3876,38.4826,38.3686,38.4731,102195.0
2019-06-25 12:00:00,40.52,40.6,40.52,40.57,60881.0,38.4731,38.549,38.4731,38.5205,60881.0
2019-06-25 12:05:00,40.57,40.6,40.52,40.56,37410.0,38.5205,38.549,38.4731,38.511,37410.0
2019-06-25 12:10:00,40.56,40.6,40.52,40.52,23472.0,38.511,38.549,38.4731,38.4731,23472.0
2019-06-25 12:15:00,40.51,40.53,40.46,40.49,34537.0,38.4636,38.4826,38.4161,38.4446,34537.0
2019-06-25 12:20:00,40.48,40.5,40.45,40.46,13973.0,38.4351,38.4541,38.4066,38.4161,13973.0
2019-06-25 12:25:00,40.47,40.48,40.44,40.45,10779.0,38.4256,38.4351,38.3971,38.4066,10779.0
2019-06-25 12:30:00,40.44,40.52,40.44,40.48,15122.0,38.3971,38.4731,38.3971,38.4351,15122.0
2019-06-25 12:35:00,40.49,40.5,40.4,40.42,46076.0,38.4446,38.4541,38.3591,38.3781,46076.0
2019-06-25 12:40:00,40.41,40.41,40.35,40.36,50732.0,38.3686,38.3686,38.3117,38.3211,50732.0
2019-06-25 12:45:00,40.36,40.48,40.36,40.48,43814.0,38.3211,38.4351,38.3211,38.4351,43814.0
2019-06-25 12:50:00,40.49,40.51,40.47,40.51,32885.0,38.4446,38.4636,38.4256,38.4636,32885.0
2019-06-25 12:55:00,40.51,40.51,40.44,40.44,38229.0,38.4636,38.4636,38.3971,38.3971,38229.0
2019-06-25 13:00:00,40.43,40.47,40.38,40.47,22452.0,38.3876,38.4256,38.3401,38.4256,22452.0
2019-06-25 13:05:00,40.48,40.51,40.43,40.48,9248.0,38.4351,38.4636,38.3876,38.4351,9248.0
2019-06-25 13:10:00,40.48,40.56,40.47,40.5,41570.0,38.4351,38.511,38.4256,38.4541,41570.0
2019-06-25 13:15:00,40.52,40.52,40.5,40.51,6500.0,38.4731,38.4731,38.4541,38.4636,6500.0
2019-06-25 13:20:00,40.51,40.55,40.5,40.53,10476.0,38.4636,38.5016,38.4541,38.4826,10476.0
2019-06-25 13:25:00,40.54,40.58,40.54,40.58,9227.0,38.4921,38.53,38.4921,38.53,9227.0
2019-06-25 13:30:00,40.57,40.57,40.51,40.56,12600.0,38.5205,38.5205,38.4636,38.511,12600.0
2019-06-25 13:35:00,40.56,40.58,40.53,40.56,11402.0,38.511,38.53,38.4826,38.511,11402.0
2019-06-25 13:40:00,40.55,40.59,40.55,40.59,38327.0,38.5016,38.5395,38.5016,38.5395,38327.0
2019-06-25 13:45:00,40.59,40.63,40.58,40.6,10859.0,38.5395,38.5775,38.53,38.549,10859.0
2019-06-25 13:50:00,40.59,40.61,40.57,40.59,12602.0,38.5395,38.5585,38.5205,38.5395,12602.0
2019-06-25 13:55:00,40.59,40.6,40.56,40.58,7472.0,38.5395,38.549,38.511,38.53,7472.0
2019-06-25 14:00:00,40.57,40.59,40.54,40.56,7500.0,38.5205,38.5395,38.4921,38.511,7500.0
2019-06-25 14:05:00,40.56,40.56,40.54,40.54,11081.0,38.511,38.511,38.4921,38.4921,11081.0
2019-06-25 14:10:00,40.54,40.58,40.53,40.56,6682.0,38.4921,38.53,38.4826,38.511,6682.0
2019-06-25 14:15:00,40.57,40.58,40.56,40.57,6992.0,38.5205,38.53,38.511,38.5205,6992.0
2019-06-25 14:20:00,40.57,40.57,40.53,40.53,9497.0,38.5205,38.5205,38.4826,38.4826,9497.0
2019-06-25 14:25:00,40.52,40.54,40.51,40.52,8351.0,38.4731,38.4921,38.4636,38.4731,8351.0
2019-06-25 14:30:00,40.51,40.53,40.5,40.5,18066.0,38.4636,38.4826,38.4541,38.4541,18066.0
2019-06-25 14:35:00,40.5,40.51,40.43,40.45,11095.0,38.4541,38.4636,38.3876,38.4066,11095.0
2019-06-25 14:40:00,40.44,40.47,40.42,40.46,12127.0,38.3971,38.4256,38.3781,38.4161,12127.0
2019-06-25 14:45:00,40.45,40.54,40.45,40.54,8297.0,38.4066,38.4921,38.4066,38.4921,8297.0
2019-06-25 14:50:00,40.53,40.53,40.47,40.48,51758.0,38.4826,38.4826,38.4256,38.4351,51758.0
2019-06-25 14:55:00,40.48,40.52,40.48,40.52,61500.0,38.4351,38.4731,38.4351,38.4731,61500.0
2019-06-25 15:00:00,40.52,40.59,40.51,40.58,47687.0,38.4731,38.5395,38.4636,38.53,47687.0
2019-06-25 15:05:00,40.58,40.61,40.58,40.59,17268.0,38.53,38.5585,38.53,38.5395,17268.0
2019-06-25 15:10:00,40.59,40.59,40.5,40.5,84735.0,38.5395,38.5395,38.4541,38.4541,84735.0
2019-06-25 15:15:00,40.5,40.52,40.46,40.47,24053.0,38.4541,38.4731,38.4161,38.4256,24053.0
2019-06-25 15:20:00,40.47,40.58,40.46,40.58,28988.0,38.4256,38.53,38.4161,38.53,28988.0
2019-06-25 15:25:00,40.58,40.61,40.57,40.58,18565.0,38.53,38.5585,38.5205,38.53,18565.0
2019-06-25 15:30:00,40.57,40.59,40.54,40.55,29447.0,38.5205,38.5395,38.4921,38.5016,29447.0
2019-06-25 15:35:00,40.56,40.58,40.54,40.55,33608.0,38.511,38.53,38.4921,38.5016,33608.0
2019-06-25 15:40:00,40.55,40.55,40.48,40.5,25280.0,38.5016,38.5016,38.4351,38.4541,25280.0
2019-06-25 15:45:00,40.5,40.53,40.48,40.52,47231.0,38.4541,38.4826,38.4351,38.4731,47231.0
2019-06-25 15:50:00,40.52,40.52,40.45,40.49,131554.0,38.4731,38.4731,38.4066,38.4446,131554.0
2019-06-25 15:55:00,40.49,40.52,40.47,40.49,320378.0,38.4446,38.4731,38.4256,38.4446,320378.0
2019-06-26 09:30:00,40.56,40.62,40.49,40.52,38514.0,38.511,38.568,38.4446,38.4731,38514.0
2019-06-26 09:35:00,40.54,40.61,40.48,40.49,46935.0,38.4921,38.5585,38.4351,38.4446,46935.0
2019-06-26 09:40:00,40.5,40.63,40.46,40.57,22108.0,38.4541,38.5775,38.4161,38.5205,22108.0
2019-06-26 09:45:00,40.55,40.56,40.4,40.4,126338.0,38.5016,38.511,38.3591,38.3591,126338.0
2019-06-26 09:50:00,40.41,40.46,40.38,40.44,47895.0,38.3686,38.4161,38.3401,38.3971,47895.0
2019-06-26 09:55:00,40.44,40.44,40.34,40.34,65972.0,38.3971,38.3971,38.3022,38.3022,65972.0
2019-06-26 10:00:00,40.36,40.36,40.27,40.3,120307.0,38.3211,38.3211,38.2357,38.2642,120307.0
2019-06-26 10:05:00,40.29,40.33,40.26,40.32,25763.0,38.2547,38.2927,38.2262,38.2832,25763.0
2019-06-26 10:10:00,40.33,40.33,40.28,40.3,53193.0,38.2927,38.2927,38.2452,38.2642,53193.0
2019-06-26 10:15:00,40.29,40.31,40.24,40.3,54604.0,38.2547,38.2737,38.2072,38.2642,54604.0
2019-06-26 10:20:00,40.3,40.31,40.27,40.3,14491.0,38.2642,38.2737,38.2357,38.2642,14491.0
2019-06-26 10:25:00,40.29,40.39,40.28,40.38,21552.0,38.2547,38.3496,38.2452,38.3401,21552.0
2019-06-26 10:30:00,40.38,40.4,40.36,40.4,12152.0,38.3401,38.3591,38.3211,38.3591,12152.0
2019-06-26 10:35:00,40.4,40.42,40.36,40.4,5207.0,38.3591,38.3781,38.3211,38.3591,5207.0
2019-06-26 10:40:00,40.4,40.44,40.39,40.39,15881.0,38.3591,38.3971,38.3496,38.3496,15881.0
2019-06-26 10:45:00,40.39,40.45,40.33,40.45,13406.0,38.3496,38.4066,38.2927,38.4066,13406.0
2019-06-26 10:50:00,40.45,40.46,40.41,40.42,9779.0,38.4066,38.4161,38.3686,38.3781,9779.0
2019-06-26 10:55:00,40.42,40.46,40.42,40.44,8103.0,38.3781,38.4161,38.3781,38.3971,8103.0
2019-06-26 11:00:00,40.43,40.49,40.41,40.49,11719.0,38.3876,38.4446,38.3686,38.4446,11719.0
2019-06-26 11:05:00,40.48,40.48,40.46,40.47,4782.0,38.4351,38.4351,38.4161,38.4256,4782.0
2019-06-26 11:10:00,40.47,40.48,40.41,40.41,14800.0,38.4256,38.4351,38.3686,38.3686,14800.0
2019-06-26 11:15:00,40.41,40.48,40.41,40.43,10070.0,38.3686,38.4351,38.3686,38.3876,10070.0
2019-06-26 11:20:00,40.43,40.46,40.43,40.45,2417.0,38.3876,38.4161,38.3876,38.4066,2417.0
2019-06-26 11:25:00,40.45,40.45,40.4,40.42,6611.0,38.4066,38.4066,38.3591,38.3781,6611.0
2019-06-26 11:30:00,40.43,40.44,40.41,40.42,6646.0,38.3876,38.3971,38.3686,38.3781,6646.0
2019-06-26 11:35:00,40.42,40.44,40.4,40.44,7300.0,38.3781,38.3971,38.3591,38.3971,7300.0
2019-06-26 11:40:00,40.44,40.44,40.41,40.43,3585.0,38.3971,38.3971,38.3686,38.3876,3585.0
2019-06-26 11:45:00,40.43,40.48,40.43,40.48,11000.0,38.3876,38.4351,38.3876,38.4351,11000.0
2019-06-26 11:50:00,40.48,40.5,40.46,40.49,10870.0,38.4351,38.4541,38.4161,38.4446,10870.0
2019-06-26 11:55:00,40.49,40.51,40.47,40.5,5415.0,38.4446,38.4636,38.4256,38.4541,5415.0
2019-06-26 12:00:00,40.51,40.52,40.48,40.5,3331.0,38.4636,38.4731,38.4351,38.4541,3331.0
2019-06-26 12:05:00,40.5,40.53,40.5,40.51,3955.0,38.4541,38.4826,38.4541,38.4636,3955.0
2019-06-26 12:10:00,40.51,40.51,40.48,40.48,4293.0,38.4636,38.4636,38.4351,38.4351,4293.0
2019-06-26 12:15:00,40.49,40.51,40.47,40.47,6150.0,38.4446,38.4636,38.4256,38.4256,6150.0
2019-06-26 12:20:00,40.46,40.46,40.43,40.46,5526.0,38.4161,38.4161,38.3876,38.4161,5526.0
2019-06-26 12:25:00,40.46,40.51,40.45,40.5,6199.0,38.4161,38.4636,38.4066,38.4541,6199.0
2019-06-26 12:30:00,40.51,40.53,40.51,40.53,2432.0,38.4636,38.4826,38.4636,38.4826,2432.0
2019-06-26 12:35:00,40.52,40.53,40.51,40.52,2460.0,38.4731,38.4826,38.4636,38.4731,2460.0
2019-06-26 12:40:00,40.52,40.53,40.51,40.52,3498.0,38.4731,38.4826,38.4636,38.4731,3498.0
2019-06-26 12:45:00,40.52,40.53,40.51,40.51,2343.0,38.4731,38.4826,38.4636,38.4636,2343.0
2019-06-26 12:50:00,40.5,40.51,40.46,40.5,12229.0,38.4541,38.4636,38.4161,38.4541,12229.0
2019-06-26 12:55:00,40.51,40.51,40.48,40.49,2521.0,38.4636,38.4636,38.4351,38.4446,2521.0
2019-06-26 13:00:00,40.49,40.51,40.48,40.49,5551.0,38.4446,38.4636,38.4351,38.4446,5551.0
2019-06-26 13:05:00,40.5,40.51,40.48,40.49,5047.0,38.4541,38.4636,38.4351,38.4446,5047.0
2019-06-26 13:10:00,40.49,40.49,40.47,40.49,1856.0,38.4446,38.4446,38.4256,38.4446,1856.0
2019-06-26 13:15:00,40.48,40.5,40.48,40.49,3100.0,38.4351,38.4541,38.4351,38.4446,3100.0
2019-06-26 13:20:00,40.5,40.52,40.49,40.51,3402.0,38.4541,38.4731,38.4446,38.4636,3402.0
2019-06-26 13:25:00,40.5,40.53,40.5,40.52,4753.0,38.4541,38.4826,38.4541,38.4731,4753.0
2019-06-26 13:30:00,40.52,40.53,40.5,40.51,3524.0,38.4731,38.4826,38.4541,38.4636,3524.0
2019-06-26 13:35:00,40.51,40.52,40.48,40.5,3850.0,38.4636,38.4731,38.4351,38.4541,3850.0
2019-06-26 13:40:00,40.5,40.5,40.48,40.49,1800.0,38.4541,38.4541,38.4351,38.4446,1800.0
2019-06-26 13:45:00,40.49,40.49,40.45,40.47,6088.0,38.4446,38.4446,38.4066,38.4256,6088.0
2019-06-26 13:50:00,40.47,40.53,40.47,40.53,37898.0,38.4256,38.4826,38.4256,38.4826,37898.0
2019-06-26 13:55:00,40.54,40.69,40.54,40.65,22736.0,38.4921,38.6345,38.4921,38.5965,22736.0
2019-06-26 14:00:00,40.66,40.67,40.6,40.63,32775.0,38.606,38.6155,38.549,38.5775,32775.0
2019-06-26 14:05:00,40.63,40.65,40.62,40.65,33350.0,38.5775,38.5965,38.568,38.5965,33350.0
2019-06-26 14:10:00,40.65,40.69,40.65,40.67,8445.0,38.5965,38.6345,38.5965,38.6155,8445.0
2019-06-26 14:15:00,40.68,40.73,40.68,40.73,16694.0,38.625,38.6725,38.625,38.6725,16694.0
2019-06-26 14:20:00,40.74,40.75,40.68,40.69,6058.0,38.682,38.6914,38.625,38.6345,6058.0
2019-06-26 14:25:00,40.7,40.75,40.7,40.75,5444.0,38.644,38.6914,38.644,38.6914,5444.0
2019-06-26 14:30:00,40.74,40.74,40.68,40.69,18592.0,38.682,38.682,38.625,38.6345,18592.0
2019-06-26 14:35:00,40.68,40.68,40.63,40.64,22274.0,38.625,38.625,38.5775,38.587,22274.0
2019-06-26 14:40:00,40.65,40.66,40.63,40.65,7127.0,38.5965,38.606,38.5775,38.5965,7127.0
2019-06-26 14:45:00,40.65,40.67,40.65,40.66,11270.0,38.5965,38.6155,38.5965,38.606,11270.0
2019-06-26 14:50:00,40.67,40.68,40.63,40.63,13018.0,38.6155,38.625,38.5775,38.5775,13018.0
2019-06-26 14:55:00,40.63,40.68,40.63,40.66,15957.0,38.5775,38.625,38.5775,38.606,15957.0
2019-06-26 15:00:00,40.68,40.74,40.67,40.7,44751.0,38.625,38.682,38.6155,38.644,44751.0
2019-06-26 15:05:00,40.7,40.71,40.65,40.66,71222.0,38.644,38.6535,38.5965,38.606,71222.0
2019-06-26 15:10:00,40.65,40.7,40.65,40.68,65983.0,38.5965,38.644,38.5965,38.625,65983.0
2019-06-26 15:15:00,40.68,40.71,40.65,40.67,54506.0,38.625,38.6535,38.5965,38.6155,54506.0
2019-06-26 15:20:00,40.67,40.68,40.63,40.66,45473.0,38.6155,38.625,38.5775,38.606,45473.0
2019-06-26 15:25:00,40.66,40.68,40.66,40.66,27699.0,38.606,38.625,38.606,38.606,27699.0
2019-06-26 15:30:00,40.66,40.69,40.65,40.67,54201.0,38.606,38.6345,38.5965,38.6155,54201.0
2019-06-26 15:35:00,40.67,40.69,40.66,40.69,36103.0,38.6155,38.6345,38.606,38.6345,36103.0
2019-06-26 15:40:00,40.69,40.7,40.62,40.63,32667.0,38.6345,38.644,38.568,38.5775,32667.0
2019-06-26 15:45:00,40.63,40.66,40.61,40.65,57010.0,38.5775,38.606,38.5585,38.5965,57010.0
2019-06-26 15:50:00,40.65,40.66,40.63,40.64,42749.0,38.5965,38.606,38.5775,38.587,42749.0
2019-06-26 15:55:00,40.65,40.66,40.56,40.56,113725.0,38.5965,38.606,38.511,38.511,113725.0
2019-06-27 09:30:00,40.84,40.94,40.78,40.86,39525.0,38.7769,38.8718,38.7199,38.7959,39525.0
2019-06-27 09:35:00,40.86,40.9,40.8,40.87,23525.0,38.7959,38.8339,38.7389,38.8054,23525.0
2019-06-27 09:40:00,40.9,40.95,40.9,40.93,18868.0,38.8339,38.8813,38.8339,38.8624,18868.0
2019-06-27 09:45:00,40.94,41.0,40.91,40.95,12361.0,38.8718,38.9288,38.8434,38.8813,12361.0
2019-06-27 09:50:00,40.98,41.02,40.95,40.95,22660.0,38.9098,38.9478,38.8813,38.8813,22660.0
2019-06-27 09:55:00,40.96,40.96,40.9,40.93,19283.0,38.8908,38.8908,38.8339,38.8624,19283.0
2019-06-27 10:00:00,40.93,40.98,40.91,40.91,15561.0,38.8624,38.9098,38.8434,38.8434,15561.0
2019-06-27 10:05:00,40.91,40.99,40.89,40.96,13489.0,38.8434,38.9193,38.8244,38.8908,13489.0
2019-06-27 10:10:00,40.98,40.98,40.88,40.89,12123.0,38.9098,38.9098,38.8149,38.8244,12123.0
2019-06-27 10:15:00,40.88,40.91,40.86,40.89,12492.0,38.8149,38.8434,38.7959,38.8244,12492.0
2019-06-27 10:20:00,40.89,40.94,40.87,40.94,13924.0,38.8244,38.8718,38.8054,38.8718,13924.0
2019-06-27 10:25:00,40.95,40.96,40.93,40.95,6573.0,38.8813,38.8908,38.8624,38.8813,6573.0
2019-06-27 10:30:00,40.96,41.0,40.94,40.96,28263.0,38.8908,38.9288,38.8718,38.8908,28263.0
2019-06-27 10:35:00,40.96,40.97,40.91,40.91,19496.0,38.8908,38.9003,38.8434,38.8434,19496.0
2019-06-27 10:40:00,40.91,40.95,40.9,40.94,8232.0,38.8434,38.8813,38.8339,38.8718,8232.0
2019-06-27 10:45:00,40.94,40.95,40.88,40.92,6441.0,38.8718,38.8813,38.8149,38.8529,6441.0
2019-06-27 10:50:00,40.93,40.96,40.92,40.93,15249.0,38.8624,38.8908,38.8529,38.8624,15249.0
2019-06-27 10:55:00,40.92,40.92,40.9,40.91,3000.0,38.8529,38.8529,38.8339,38.8434,3000.0
2019-06-27 11:00:00,40.92,40.92,40.83,40.84,254452.0,38.8529,38.8529,38.7674,38.7769,254452.0
2019-06-27 11:05:00,40.84,40.86,40.82,40.82,155526.0,38.7769,38.7959,38.7579,38.7579,155526.0
2019-06-27 11:10:00,40.82,40.83,40.81,40.81,11338.0,38.7579,38.7674,38.7484,38.7484,11338.0
2019-06-27 11:15:00,40.8,40.8,40.73,40.75,33332.0,38.7389,38.7389,38.6725,38.6914,33332.0
2019-06-27 11:20:00,40.76,40.77,40.71,40.72,12367.0,38.7009,38.7104,38.6535,38.663,12367.0
2019-06-27 11:25:00,40.72,40.77,40.71,40.74,6632.0,38.663,38.7104,38.6535,38.682,6632.0
2019-06-27 11:30:00,40.74,40.82,40.73,40.81,8989.0,38.682,38.7579,38.6725,38.7484,8989.0
2019-06-27 11:35:00,40.82,40.83,40.78,40.83,7722.0,38.7579,38.7674,38.7199,38.7674,7722.0
2019-06-27 11:40:00,40.84,40.86,40.83,40.85,5979.0,38.7769,38.7959,38.7674,38.7864,5979.0
2019-06-27 11:45:00,40.86,40.86,40.81,40.83,5079.0,38.7959,38.7959,38.7484,38.7674,5079.0
2019-06-27 11:50:00,40.84,40.87,40.84,40.87,4824.0,38.7769,38.8054,38.7769,38.8054,4824.0
2019-06-27 11:55:00,40.87,40.88,40.82,40.88,3775.0,38.8054,38.8149,38.7579,38.8149,3775.0
2019-06-27 12:00:00,40.87,40.9,40.87,40.88,6811.0,38.8054,38.8339,38.8054,38.8149,6811.0
2019-06-27 12:05:00,40.89,40.92,40.89,40.91,5675.0,38.8244,38.8529,38.8244,38.8434,5675.0
2019-06-27 12:10:00,40.91,40.99,40.91,40.97,31586.0,38.8434,38.9193,38.8434,38.9003,31586.0
2019-06-27 12:15:00,40.97,40.98,40.95,40.95,9395.0,38.9003,38.9098,38.8813,38.8813,9395.0
2019-06-27 12:20:00,40.94,40.95,40.92,40.95,3082.0,38.8718,38.8813,38.8529,38.8813,3082.0
2019-06-27 12:25:00,40.96,40.98,40.94,40.98,29088.0,38.8908,38.9098,38.8718,38.9098,29088.0
2019-06-27 12:30:00,40.99,41.02,40.97,41.01,31618.0,38.9193,38.9478,38.9003,38.9383,31618.0
2019-06-27 12:35:00,41.01,41.02,41.0,41.01,3499.0,38.9383,38.9478,38.9288,38.9383,3499.0
2019-06-27 12:40:00,41.01,41.01,40.98,40.99,5500.0,38.9383,38.9383,38.9098,38.9193,5500.0
2019-06-27 12:45:00,40.99,41.02,40.99,41.01,1400.0,38.9193,38.9478,38.9193,38.9383,1400.0
2019-06-27 12:50:00,41.02,41.02,41.01,41.02,1300.0,38.9478,38.9478,38.9383,38.9478,1300.0
2019-06-27 12:55:00,41.03,41.08,41.03,41.06,3575.0,38.9573,39.0048,38.9573,38.9858,3575.0
2019-06-27 13:00:00,41.06,41.07,41.05,41.06,3696.0,38.9858,38.9953,38.9763,38.9858,3696.0
2019-06-27 13:05:00,41.06,41.11,41.06,41.08,15215.0,38.9858,39.0333,38.9858,39.0048,15215.0
2019-06-27 13:10:00,41.09,41.1,41.07,41.07,7118.0,39.0143,39.0238,38.9953,38.9953,7118.0
2019-06-27 13:15:00,41.07,41.09,41.07,41.07,3725.0,38.9953,39.0143,38.9953,38.9953,3725.0
2019-06-27 13:20:00,41.08,41.11,41.08,41.1,4943.0,39.0048,39.0333,39.0048,39.0238,4943.0
2019-06-27 13:25:00,41.11,41.12,41.1,41.11,2400.0,39.0333,39.0428,39.0238,39.0333,2400.0
2019-06-27 13:30:00,41.1,41.14,41.1,41.12,10203.0,39.0238,39.0617,39.0238,39.0428,10203.0
2019-06-27 13:35:00,41.12,41.14,41.1,41.1,5601.0,39.0428,39.0617,39.0238,39.0238,5601.0
2019-06-27 13:40:00,41.11,41.12,41.08,41.09,10175.0,39.0333,39.0428,39.0048,39.0143,10175.0
2019-06-27 13:45:00,41.09,41.1,41.08,41.09,4710.0,39.0143,39.0238,39.0048,39.0143,4710.0
2019-06-27 13:50:00,41.09,41.12,41.08,41.12,4675.0,39.0143,39.0428,39.0048,39.0428,4675.0
2019-06-27 13:55:00,41.12,41.13,41.1,41.11,9078.0,39.0428,39.0523,39.0238,39.0333,9078.0
2019-06-27 14:00:00,41.1,41.12,41.1,41.12,3920.0,39.0238,39.0428,39.0238,39.0428,3920.0
2019-06-27 14:05:00,41.12,41.15,41.12,41.13,9245.0,39.0428,39.0712,39.0428,39.0523,9245.0
2019-06-27 14:10:00,41.14,41.16,41.14,41.15,10880.0,39.0617,39.0807,39.0617,39.0712,10880.0
2019-06-27 14:15:00,41.15,41.18,41.14,41.18,5905.0,39.0712,39.0997,39.0617,39.0997,5905.0
2019-06-27 14:20:00,41.18,41.2,41.15,41.17,12088.0,39.0997,39.1187,39.0712,39.0902,12088.0
2019-06-27 14:25:00,41.17,41.19,41.15,41.16,5343.0,39.0902,39.1092,39.0712,39.0807,5343.0
2019-06-27 14:30:00,41.16,41.17,41.14,41.17,8999.0,39.0807,39.0902,39.0617,39.0902,8999.0
2019-06-27 14:35:00,41.18,41.18,41.16,41.17,10984.0,39.0997,39.0997,39.0807,39.0902,10984.0
2019-06-27 14:40:00,41.18,41.18,41.16,41.17,13303.0,39.0997,39.0997,39.0807,39.0902,13303.0
2019-06-27 14:45:00,41.18,41.2,41.16,41.18,11114.0,39.0997,39.1187,39.0807,39.0997,11114.0
2019-06-27 14:50:00,41.18,41.19,41.15,41.18,35923.0,39.0997,39.1092,39.0712,39.0997,35923.0
2019-06-27 14:55:00,41.18,41.2,41.17,41.19,12999.0,39.0997,39.1187,39.0902,39.1092,12999.0
2019-06-27 15:00:00,41.19,41.22,41.18,41.19,21424.0,39.1092,39.1377,39.0997,39.1092,21424.0
2019-06-27 15:05:00,41.19,41.2,41.16,41.17,19957.0,39.1092,39.1187,39.0807,39.0902,19957.0
2019-06-27 15:10:00,41.16,41.18,41.16,41.18,12631.0,39.0807,39.0997,39.0807,39.0997,12631.0
2019-06-27 15:15:00,41.19,41.19,41.17,41.19,16220.0,39.1092,39.1092,39.0902,39.1092,16220.0
2019-06-27 15:20:00,41.19,41.2,41.16,41.18,23875.0,39.1092,39.1187,39.0807,39.0997,23875.0
2019-06-27 15:25:00,41.18,41.19,41.16,41.18,13244.0,39.0997,39.1092,39.0807,39.0997,13244.0
2019-06-27 15:30:00,41.18,41.19,41.14,41.17,27404.0,39.0997,39.1092,39.0617,39.0902,27404.0
2019-06-27 15:35:00,41.17,41.23,41.17,41.22,23646.0,39.0902,39.1472,39.0902,39.1377,23646.0
2019-06-27 15:40:00,41.21,41.23,41.19,41.21,28927.0,39.1282,39.1472,39.1092,39.1282,28927.0
2019-06-27 15:45:00,41.2,41.21,41.19,41.2,98792.0,39.1187,39.1282,39.1092,39.1187,98792.0
2019-06-27 15:50:00,41.2,41.21,41.17,41.18,70999.0,39.1187,39.1282,39.0902,39.0997,70999.0
2019-06-27 15:55:00,41.18,41.24,41.18,41.21,197827.0,39.0997,39.1567,39.0997,39.1282,197827.0
2019-06-28 09:30:00,41.31,41.47,41.27,41.47,87208.0,39.2232,39.3751,39.1852,39.3751,87208.0
2019-06-28 09:35:00,41.48,41.59,41.48,41.59,20729.0,39.3846,39.489,39.3846,39.489,20729.0
2019-06-28 09:40:00,41.61,41.65,41.61,41.63,13481.0,39.508,39.546,39.508,39.527,13481.0
2019-06-28 09:45:00,41.63,41.68,41.61,41.62,30245.0,39.527,39.5745,39.508,39.5175,30245.0
2019-06-28 09:50:00,41.62,41.62,41.48,41.56,44165.0,39.5175,39.5175,39.3846,39.4605,44165.0
2019-06-28 09:55:00,41.55,41.64,41.53,41.62,21470.0,39.451,39.5365,39.432,39.5175,21470.0
2019-06-28 10:00:00,41.63,41.64,41.57,41.57,31575.0,39.527,39.5365,39.47,39.47,31575.0
2019-06-28 10:05:00,41.58,41.58,41.52,41.55,13492.0,39.4795,39.4795,39.4225,39.451,13492.0
2019-06-28 10:10:00,41.55,41.63,41.54,41.62,34289.0,39.451,39.527,39.4415,39.5175,34289.0
2019-06-28 10:15:00,41.62,41.65,41.6,41.64,27425.0,39.5175,39.546,39.4985,39.5365,27425.0
2019-06-28 10:20:00,41.65,41.65,41.62,41.62,30380.0,39.546,39.546,39.5175,39.5175,30380.0
2019-06-28 10:25:00,41.62,41.67,41.61,41.66,7788.0,39.5175,39.565,39.508,39.5555,7788.0
2019-06-28 10:30:00,41.67,41.68,41.64,41.65,12202.0,39.565,39.5745,39.5365,39.546,12202.0
2019-06-28 10:35:00,41.65,41.66,41.63,41.64,18639.0,39.546,39.5555,39.527,39.5365,18639.0
2019-06-28 10:40:00,41.64,41.64,41.6,41.63,17912.0,39.5365,39.5365,39.4985,39.527,17912.0
2019-06-28 10:45:00,41.63,41.63,41.57,41.57,7057.0,39.527,39.527,39.47,39.47,7057.0
2019-06-28 10:50:00,41.57,41.6,41.56,41.58,7909.0,39.47,39.4985,39.4605,39.4795,7909.0
2019-06-28 10:55:00,41.58,41.6,41.52,41.59,9214.0,39.4795,39.4985,39.4225,39.489,9214.0
2019-06-28 11:00:00,41.59,41.62,41.58,41.59,7859.0,39.489,39.5175,39.4795,39.489,7859.0
2019-06-28 11:05:00,41.59,41.61,41.59,41.61,3945.0,39.489,39.508,39.489,39.508,3945.0
2019-06-28 11:10:00,41.6,41.61,41.57,41.61,4552.0,39.4985,39.508,39.47,39.508,4552.0
2019-06-28 11:15:00,41.61,41.68,41.61,41.65,4302.0,39.508,39.5745,39.508,39.546,4302.0
2019-06-28 11:20:00,41.65,41.69,41.65,41.68,3790.0,39.546,39.584,39.546,39.5745,3790.0
2019-06-28 11:25:00,41.68,41.72,41.68,41.7,6899.0,39.5745,39.6124,39.5745,39.5935,6899.0
2019-06-28 11:30:00,41.7,41.73,41.66,41.71,11168.0,39.5935,39.6219,39.5555,39.603,11168.0
2019-06-28 11:35:00,41.72,41.72,41.69,41.7,6145.0,39.6124,39.6124,39.584,39.5935,6145.0
2019-06-28 11:40:00,41.7,41.74,41.7,41.73,5377.0,39.5935,39.6314,39.5935,39.6219,5377.0
2019-06-28 11:45:00,41.72,41.72,41.69,41.7,5862.0,39.6124,39.6124,39.584,39.5935,5862.0
2019-06-28 11:50:00,41.7,41.74,41.7,41.72,3000.0,39.5935,39.6314,39.5935,39.6124,3000.0
2019-06-28 11:55:00,41.71,41.74,41.71,41.71,2338.0,39.603,39.6314,39.603,39.603,2338.0
2019-06-28 12:00:00,41.71,41.75,41.71,41.72,5279.0,39.603,39.6409,39.603,39.6124,5279.0
2019-06-28 12:05:00,41.71,41.73,41.7,41.72,8172.0,39.603,39.6219,39.5935,39.6124,8172.0
2019-06-28 12:10:00,41.72,41.74,41.71,41.73,5203.0,39.6124,39.6314,39.603,39.6219,5203.0
2019-06-28 12:15:00,41.75,41.75,41.73,41.74,2100.0,39.6409,39.6409,39.6219,39.6314,2100.0
2019-06-28 12:20:00,41.74,41.79,41.74,41.77,9624.0,39.6314,39.6789,39.6314,39.6599,9624.0
2019-06-28 12:25:00,41.77,41.78,41.74,41.76,6698.0,39.6599,39.6694,39.6314,39.6504,6698.0
2019-06-28 12:30:00,41.75,41.76,41.73,41.74,8245.0,39.6409,39.6504,39.6219,39.6314,8245.0
2019-06-28 12:35:00,41.74,41.75,41.73,41.74,2600.0,39.6314,39.6409,39.6219,39.6314,2600.0
2019-06-28 12:40:00,41.75,41.75,41.71,41.74,12801.0,39.6409,39.6409,39.603,39.6314,12801.0
2019-06-28 12:45:00,41.74,41.77,41.74,41.76,5382.0,39.6314,39.6599,39.6314,39.6504,5382.0
2019-06-28 12:50:00,41.76,41.77,41.74,41.76,6042.0,39.6504,39.6599,39.6314,39.6504,6042.0
2019-06-28 12:55:00,41.76,41.79,41.76,41.79,3555.0,39.6504,39.6789,39.6504,39.6789,3555.0
2019-06-28 13:00:00,41.78,41.78,41.74,41.74,10202.0,39.6694,39.6694,39.6314,39.6314,10202.0
2019-06-28 13:05:00,41.75,41.75,41.72,41.75,6623.0,39.6409,39.6409,39.6124,39.6409,6623.0
2019-06-28 13:10:00,41.74,41.74,41.71,41.72,6213.0,39.6314,39.6314,39.603,39.6124,6213.0
2019-06-28 13:15:00,41.71,41.74,41.7,41.71,7214.0,39.603,39.6314,39.5935,39.603,7214.0
2019-06-28 13:20:00,41.71,41.71,41.69,41.7,4675.0,39.603,39.603,39.584,39.5935,4675.0
2019-06-28 13:25:00,41.7,41.71,41.68,41.68,1500.0,39.5935,39.603,39.5745,39.5745,1500.0
2019-06-28 13:30:00,41.69,41.69,41.67,41.69,7275.0,39.584,39.584,39.565,39.584,7275.0
2019-06-28 13:35:00,41.68,41.71,41.68,41.69,6015.0,39.5745,39.603,39.5745,39.584,6015.0
2019-06-28 13:40:00,41.69,41.71,41.69,41.69,7566.0,39.584,39.603,39.584,39.584,7566.0
2019-06-28 13:45:00,41.69,41.69,41.67,41.68,12650.0,39.584,39.584,39.565,39.5745,12650.0
2019-06-28 13:50:00,41.68,41.68,41.65,41.68,4903.0,39.5745,39.5745,39.546,39.5745,4903.0
2019-06-28 13:55:00,41.67,41.68,41.64,41.67,7320.0,39.565,39.5745,39.5365,39.565,7320.0
2019-06-28 14:00:00,41.66,41.67,41.65,41.66,8653.0,39.5555,39.565,39.546,39.5555,8653.0
2019-06-28 14:05:00,41.67,41.69,41.66,41.69,8757.0,39.565,39.584,39.5555,39.584,8757.0
2019-06-28 14:10:00,41.69,41.72,41.69,41.7,3594.0,39.584,39.6124,39.584,39.5935,3594.0
2019-06-28 14:15:00,41.7,41.7,41.68,41.69,2936.0,39.5935,39.5935,39.5745,39.584,2936.0
2019-06-28 14:20:00,41.68,41.74,41.68,41.72,7217.0,39.5745,39.6314,39.5745,39.6124,7217.0
2019-06-28 14:25:00,41.71,41.73,41.71,41.73,1940.0,39.603,39.6219,39.603,39.6219,1940.0
2019-06-28 14:30:00,41.73,41.75,41.72,41.74,3851.0,39.6219,39.6409,39.6124,39.6314,3851.0
2019-06-28 14:35:00,41.74,41.77,41.74,41.74,6073.0,39.6314,39.6599,39.6314,39.6314,6073.0
2019-06-28 14:40:00,41.75,41.76,41.73,41.73,6154.0,39.6409,39.6504,39.6219,39.6219,6154.0
2019-06-28 14:45:00,41.72,41.76,41.72,41.74,6264.0,39.6124,39.6504,39.6124,39.6314,6264.0
2019-06-28 14:50:00,41.74,41.75,41.71,41.72,6274.0,39.6314,39.6409,39.603,39.6124,6274.0
2019-06-28 14:55:00,41.73,41.73,41.69,41.7,4584.0,39.6219,39.6219,39.584,39.5935,4584.0
2019-06-28 15:00:00,41.71,41.72,41.7,41.71,14431.0,39.603,39.6124,39.5935,39.603,14431.0
2019-06-28 15:05:00,41.71,41.73,41.69,41.72,15662.0,39.603,39.6219,39.584,39.6124,15662.0
2019-06-28 15:10:00,41.71,41.74,41.7,41.73,8654.0,39.603,39.6314,39.5935,39.6219,8654.0
2019-06-28 15:15:00,41.73,41.74,41.69,41.69,13220.0,39.6219,39.6314,39.584,39.584,13220.0
2019-06-28 15:20:00,41.68,41.73,41.68,41.69,23969.0,39.5745,39.6219,39.5745,39.584,23969.0
2019-06-28 15:25:00,41.7,41.71,41.67,41.71,27148.0,39.5935,39.603,39.565,39.603,27148.0
2019-06-28 15:30:00,41.7,41.74,41.69,41.71,30327.0,39.5935,39.6314,39.584,39.603,30327.0
2019-06-28 15:35:00,41.71,41.71,41.66,41.69,39852.0,39.603,39.603,39.5555,39.584,39852.0
2019-06-28 15:40:00,41.7,41.71,41.66,41.66,32959.0,39.5935,39.603,39.5555,39.5555,32959.0
2019-06-28 15:45:00,41.66,41.69,41.63,41.69,100525.0,39.5555,39.584,39.527,39.584,100525.0
2019-06-28 15:50:00,41.7,41.7,41.64,41.66,211120.0,39.5935,39.5935,39.5365,39.5555,211120.0
2019-06-28 15:55:00,41.66,41.75,41.64,41.68,391957.0,39.5555,39.6409,39.5365,39.5745,391957.0
2019-07-01 09:30:00,42.13,42.36,42.0,42.36,17384.0,40.0017,40.2201,39.8783,40.2201,17384.0
2019-07-01 09:35:00,42.36,42.37,42.22,42.23,11573.0,40.2201,40.2296,40.0872,40.0967,11573.0
2019-07-01 09:40:00,42.25,42.33,42.25,42.33,14416.0,40.1157,40.1916,40.1157,40.1916,14416.0
2019-07-01 09:45:00,42.34,42.34,42.18,42.19,21256.0,40.2011,40.2011,40.0492,40.0587,21256.0
2019-07-01 09:50:00,42.2,42.2,42.09,42.11,55237.0,40.0682,40.0682,39.9638,39.9827,55237.0
2019-07-01 09:55:00,42.11,42.11,42.07,42.07,25407.0,39.9827,39.9827,39.9448,39.9448,25407.0
2019-07-01 10:00:00,42.09,42.13,42.05,42.08,27473.0,39.9638,40.0017,39.9258,39.9543,27473.0
2019-07-01 10:05:00,42.07,42.09,42.02,42.07,23499.0,39.9448,39.9638,39.8973,39.9448,23499.0
2019-07-01 10:10:00,42.07,42.09,42.01,42.01,17219.0,39.9448,39.9638,39.8878,39.8878,17219.0
2019-07-01 10:15:00,42.01,42.03,41.99,42.0,15154.0,39.8878,39.9068,39.8688,39.8783,15154.0
2019-07-01 10:20:00,42.0,42.06,41.98,42.01,23986.0,39.8783,39.9353,39.8593,39.8878,23986.0
2019-07-01 10:25:00,42.02,42.03,41.99,42.0,8000.0,39.8973,39.9068,39.8688,39.8783,8000.0
2019-07-01 10:30:00,42.0,42.0,41.92,41.92,10399.0,39.8783,39.8783,39.8023,39.8023,10399.0
2019-07-01 10:35:00,41.93,41.98,41.93,41.96,154785.0,39.8118,39.8593,39.8118,39.8403,154785.0
2019-07-01 10:40:00,41.97,42.04,41.97,42.01,240808.0,39.8498,39.9163,39.8498,39.8878,240808.0
2019-07-01 10:45:00,42.01,42.04,41.98,41.99,17976.0,39.8878,39.9163,39.8593,39.8688,17976.0
2019-07-01 10:50:00,41.99,42.01,41.97,41.99,39697.0,39.8688,39.8878,39.8498,39.8688,39697.0
2019-07-01 10:55:00,41.98,41.98,41.92,41.95,27169.0,39.8593,39.8593,39.8023,39.8308,27169.0
2019-07-01 11:00:00,41.96,41.96,41.87,41.92,45647.0,39.8403,39.8403,39.7549,39.8023,45647.0
2019-07-01 11:05:00,41.91,41.97,41.89,41.89,233468.0,39.7928,39.8498,39.7739,39.7739,233468.0
2019-07-01 11:10:00,41.88,41.88,41.85,41.85,16536.0,39.7644,39.7644,39.7359,39.7359,16536.0
2019-07-01 11:15:00,41.85,41.88,41.83,41.87,32535.0,39.7359,39.7644,39.7169,39.7549,32535.0
2019-07-01 11:20:00,41.87,41.88,41.84,41.85,14900.0,39.7549,39.7644,39.7264,39.7359,14900.0
2019-07-01 11:25:00,41.86,41.9,41.86,41.89,15179.0,39.7454,39.7834,39.7454,39.7739,15179.0
2019-07-01 11:30:00,41.89,41.92,41.87,41.92,14881.0,39.7739,39.8023,39.7549,39.8023,14881.0
2019-07-01 11:35:00,41.92,41.96,41.91,41.96,13753.0,39.8023,39.8403,39.7928,39.8403,13753.0
2019-07-01 11:40:00,41.96,41.96,41.89,41.9,33208.0,39.8403,39.8403,39.7739,39.7834,33208.0
2019-07-01 11:45:00,41.9,41.95,41.9,41.91,11418.0,39.7834,39.8308,39.7834,39.7928,11418.0
2019-07-01 11:50:00,41.92,41.96,41.92,41.95,5334.0,39.8023,39.8403,39.8023,39.8308,5334.0
2019-07-01 11:55:00,41.94,41.98,41.93,41.96,16745.0,39.8213,39.8593,39.8118,39.8403,16745.0
2019-07-01 12:00:00,41.96,42.01,41.96,42.0,69073.0,39.8403,39.8878,39.8403,39.8783,69073.0
2019-07-01 12:05:00,42.0,42.02,41.98,42.01,43384.0,39.8783,39.8973,39.8593,39.8878,43384.0
2019-07-01 12:10:00,42.0,42.01,42.0,42.01,40813.0,39.8783,39.8878,39.8783,39.8878,40813.0
2019-07-01 12:15:00,42.02,42.05,42.01,42.03,16616.0,39.8973,39.9258,39.8878,39.9068,16616.0
2019-07-01 12:20:00,42.03,42.03,42.01,42.02,7722.0,39.9068,39.9068,39.8878,39.8973,7722.0
2019-07-01 12:25:00,42.01,42.01,41.96,41.97,23984.0,39.8878,39.8878,39.8403,39.8498,23984.0
2019-07-01 12:30:00,41.98,41.98,41.96,41.96,5636.0,39.8593,39.8593,39.8403,39.8403,5636.0
2019-07-01 12:35:00,41.97,41.97,41.94,41.94,17519.0,39.8498,39.8498,39.8213,39.8213,17519.0
2019-07-01 12:40:00,41.94,41.97,41.94,41.97,10760.0,39.8213,39.8498,39.8213,39.8498,10760.0
2019-07-01 12:45:00,41.98,42.0,41.96,41.97,19744.0,39.8593,39.8783,39.8403,39.8498,19744.0
2019-07-01 12:50:00,41.96,41.97,41.95,41.95,17443.0,39.8403,39.8498,39.8308,39.8308,17443.0
2019-07-01 12:55:00,41.96,41.96,41.91,41.92,37313.0,39.8403,39.8403,39.7928,39.8023,37313.0
2019-07-01 13:00:00,41.92,41.94,41.91,41.93,10200.0,39.8023,39.8213,39.7928,39.8118,10200.0
2019-07-01 13:05:00,41.94,41.96,41.93,41.93,10906.0,39.8213,39.8403,39.8118,39.8118,10906.0
2019-07-01 13:10:00,41.94,41.96,41.85,41.88,23303.0,39.8213,39.8403,39.7359,39.7644,23303.0
2019-07-01 13:15:00,41.88,41.89,41.85,41.86,15825.0,39.7644,39.7739,39.7359,39.7454,15825.0
2019-07-01 13:20:00,41.86,41.87,41.84,41.86,7589.0,39.7454,39.7549,39.7264,39.7454,7589.0
2019-07-01 13:25:00,41.88,41.88,41.83,41.84,258577.0,39.7644,39.7644,39.7169,39.7264,258577.0
2019-07-01 13:30:00,41.84,41.84,41.76,41.78,130611.0,39.7264,39.7264,39.6504,39.6694,130611.0
2019-07-01 13:35:00,41.78,41.82,41.78,41.78,83115.0,39.6694,39.7074,39.6694,39.6694,83115.0
2019-07-01 13:40:00,41.78,41.78,41.74,41.75,14541.0,39.6694,39.6694,39.6314,39.6409,14541.0
2019-07-01 13:45:00,41.75,41.8,41.74,41.79,71979.0,39.6409,39.6884,39.6314,39.6789,71979.0
2019-07-01 13:50:00,41.79,41.8,41.77,41.77,15859.0,39.6789,39.6884,39.6599,39.6599,15859.0
2019-07-01 13:55:00,41.77,41.81,41.77,41.78,245845.0,39.6599,39.6979,39.6599,39.6694,245845.0
2019-07-01 14:00:00,41.78,41.79,41.71,41.72,137960.0,39.6694,39.6789,39.603,39.6124,137960.0
2019-07-01 14:05:00,41.72,41.73,41.7,41.72,23446.0,39.6124,39.6219,39.5935,39.6124,23446.0
2019-07-01 14:10:00,41.72,41.81,41.71,41.8,28610.0,39.6124,39.6979,39.603,39.6884,28610.0
2019-07-01 14:15:00,41.8,41.81,41.78,41.78,13404.0,39.6884,39.6979,39.6694,39.6694,13404.0
2019-07-01 14:20:00,41.78,41.78,41.74,41.75,14540.0,39.6694,39.6694,39.6314,39.6409,14540.0
2019-07-01 14:25:00,41.74,41.75,41.72,41.73,13775.0,39.6314,39.6409,39.6124,39.6219,13775.0
2019-07-01 14:30:00,41.72,41.79,41.72,41.79,21016.0,39.6124,39.6789,39.6124,39.6789,21016.0
2019-07-01 14:35:00,41.79,41.82,41.76,41.8,17856.0,39.6789,39.7074,39.6504,39.6884,17856.0
2019-07-01 14:40:00,41.81,41.85,41.81,41.84,20838.0,39.6979,39.7359,39.6979,39.7264,20838.0
2019-07-01 14:45:00,41.84,41.84,41.8,41.81,12573.0,39.7264,39.7264,39.6884,39.6979,12573.0
2019-07-01 14:50:00,41.81,41.83,41.81,41.82,18855.0,39.6979,39.7169,39.6979,39.7074,18855.0
2019-07-01 14:55:00,41.81,41.83,41.8,41.82,12587.0,39.6979,39.7169,39.6884,39.7074,12587.0
2019-07-01 15:00:00,41.81,41.86,41.81,41.86,23932.0,39.6979,39.7454,39.6979,39.7454,23932.0
2019-07-01 15:05:00,41.86,41.88,41.86,41.88,18252.0,39.7454,39.7644,39.7454,39.7644,18252.0
2019-07-01 15:10:00,41.87,41.96,41.87,41.94,31632.0,39.7549,39.8403,39.7549,39.8213,31632.0
2019-07-01 15:15:00,41.94,41.95,41.89,41.92,38298.0,39.8213,39.8308,39.7739,39.8023,38298.0
2019-07-01 15:20:00,41.92,41.96,41.9,41.94,26045.0,39.8023,39.8403,39.7834,39.8213,26045.0
2019-07-01 15:25:00,41.95,41.95,41.91,41.91,21574.0,39.8308,39.8308,39.7928,39.7928,21574.0
2019-07-01 15:30:00,41.91,41.95,41.91,41.92,199289.0,39.7928,39.8308,39.7928,39.8023,199289.0
2019-07-01 15:35:00,41.92,41.94,41.92,41.94,22551.0,39.8023,39.8213,39.8023,39.8213,22551.0
2019-07-01 15:40:00,41.94,41.95,41.91,41.92,32459.0,39.8213,39.8308,39.7928,39.8023,32459.0
2019-07-01 15:45:00,41.92,41.98,41.92,41.97,38730.0,39.8023,39.8593,39.8023,39.8498,38730.0
2019-07-01 15:50:00,41.98,42.03,41.96,42.02,110461.0,39.8593,39.9068,39.8403,39.8973,110461.0
2019-07-01 15:55:00,42.03,42.06,42.0,42.02,176331.0,39.9068,39.9353,39.8783,39.8973,176331.0
2019-07-02 09:30:00,41.97,42.02,41.85,41.87,11424.0,39.8498,39.8973,39.7359,39.7549,11424.0
2019-07-02 09:35:00,41.85,41.96,41.85,41.95,8949.0,39.7359,39.8403,39.7359,39.8308,8949.0
2019-07-02 09:40:00,41.94,41.97,41.77,41.77,289155.0,39.8213,39.8498,39.6599,39.6599,289155.0
2019-07-02 09:45:00,41.78,41.81,41.67,41.72,126952.0,39.6694,39.6979,39.565,39.6124,126952.0
2019-07-02 09:50:00,41.72,41.87,41.71,41.87,18433.0,39.6124,39.7549,39.603,39.7549,18433.0
2019-07-02 09:55:00,41.88,41.88,41.78,41.78,22027.0,39.7644,39.7644,39.6694,39.6694,22027.0
2019-07-02 10:00:00,41.78,41.86,41.76,41.86,38791.0,39.6694,39.7454,39.6504,39.7454,38791.0
2019-07-02 10:05:00,41.85,41.9,41.84,41.89,22097.0,39.7359,39.7834,39.7264,39.7739,22097.0
2019-07-02 10:10:00,41.91,41.92,41.87,41.91,19569.0,39.7928,39.8023,39.7549,39.7928,19569.0
2019-07-02 10:15:00,41.91,41.93,41.9,41.9,21591.0,39.7928,39.8118,39.7834,39.7834,21591.0
2019-07-02 10:20:00,41.9,41.92,41.83,41.86,15269.0,39.7834,39.8023,39.7169,39.7454,15269.0
2019-07-02 10:25:00,41.86,41.89,41.86,41.89,16344.0,39.7454,39.7739,39.7454,39.7739,16344.0
2019-07-02 10:30:00,41.89,41.92,41.89,41.89,25310.0,39.7739,39.8023,39.7739,39.7739,25310.0
2019-07-02 10:35:00,41.89,41.91,41.87,41.89,21187.0,39.7739,39.7928,39.7549,39.7739,21187.0
2019-07-02 10:40:00,41.89,41.9,41.85,41.89,33448.0,39.7739,39.7834,39.7359,39.7739,33448.0
2019-07-02 10:45:00,41.89,41.89,41.86,41.86,12511.0,39.7739,39.7739,39.7454,39.7454,12511.0
2019-07-02 10:50:00,41.86,41.91,41.86,41.9,7572.0,39.7454,39.7928,39.7454,39.7834,7572.0
2019-07-02 10:55:00,41.91,41.93,41.87,41.89,4947.0,39.7928,39.8118,39.7549,39.7739,4947.0
2019-07-02 11:00:00,41.9,41.9,41.86,41.89,7291.0,39.7834,39.7834,39.7454,39.7739,7291.0
2019-07-02 11:05:00,41.9,41.91,41.87,41.88,7710.0,39.7834,39.7928,39.7549,39.7644,7710.0
2019-07-02 11:10:00,41.88,41.89,41.83,41.85,10211.0,39.7644,39.7739,39.7169,39.7359,10211.0
2019-07-02 11:15:00,41.85,41.87,41.8,41.81,5385.0,39.7359,39.7549,39.6884,39.6979,5385.0
2019-07-02 11:20:00,41.8,41.83,41.78,41.8,8174.0,39.6884,39.7169,39.6694,39.6884,8174.0
2019-07-02 11:25:00,41.81,41.84,41.81,41.82,8723.0,39.6979,39.7264,39.6979,39.7074,8723.0
2019-07-02 11:30:00,41.83,41.83,41.78,41.79,5208.0,39.7169,39.7169,39.6694,39.6789,5208.0
2019-07-02 11:35:00,41.8,41.81,41.78,41.78,12285.0,39.6884,39.6979,39.6694,39.6694,12285.0
2019-07-02 11:40:00,41.78,41.81,41.75,41.81,17005.0,39.6694,39.6979,39.6409,39.6979,17005.0
2019-07-02 11:45:00,41.78,41.83,41.77,41.82,11554.0,39.6694,39.7169,39.6599,39.7074,11554.0
2019-07-02 11:50:00,41.82,41.83,41.79,41.81,8379.0,39.7074,39.7169,39.6789,39.6979,8379.0
2019-07-02 11:55:00,41.81,41.82,41.79,41.81,11410.0,39.6979,39.7074,39.6789,39.6979,11410.0
2019-07-02 12:00:00,41.81,41.85,41.8,41.8,12400.0,39.6979,39.7359,39.6884,39.6884,12400.0
2019-07-02 12:05:00,41.8,41.86,41.8,41.84,5268.0,39.6884,39.7454,39.6884,39.7264,5268.0
2019-07-02 12:10:00,41.85,41.86,41.83,41.85,7106.0,39.7359,39.7454,39.7169,39.7359,7106.0
2019-07-02 12:15:00,41.84,41.87,41.83,41.85,10217.0,39.7264,39.7549,39.7169,39.7359,10217.0
2019-07-02 12:20:00,41.85,41.86,41.84,41.85,8040.0,39.7359,39.7454,39.7264,39.7359,8040.0
2019-07-02 12:25:00,41.85,41.85,41.79,41.8,9357.0,39.7359,39.7359,39.6789,39.6884,9357.0
2019-07-02 12:30:00,41.8,41.83,41.8,41.81,8417.0,39.6884,39.7169,39.6884,39.6979,8417.0
2019-07-02 12:35:00,41.81,41.84,41.81,41.84,13268.0,39.6979,39.7264,39.6979,39.7264,13268.0
2019-07-02 12:40:00,41.83,41.84,41.79,41.8,16989.0,39.7169,39.7264,39.6789,39.6884,16989.0
2019-07-02 12:45:00,41.81,41.81,41.77,41.79,10650.0,39.6979,39.6979,39.6599,39.6789,10650.0
2019-07-02 12:50:00,41.78,41.8,41.75,41.75,17590.0,39.6694,39.6884,39.6409,39.6409,17590.0
2019-07-02 12:55:00,41.75,41.75,41.71,41.72,11112.0,39.6409,39.6409,39.603,39.6124,11112.0
2019-07-02 13:00:00,41.73,41.74,41.72,41.74,9069.0,39.6219,39.6314,39.6124,39.6314,9069.0
2019-07-02 13:05:00,41.74,41.76,41.74,41.76,13873.0,39.6314,39.6504,39.6314,39.6504,13873.0
2019-07-02 13:10:00,41.76,41.78,41.76,41.76,6528.0,39.6504,39.6694,39.6504,39.6504,6528.0
2019-07-02 13:15:00,41.76,41.77,41.71,41.73,22378.0,39.6504,39.6599,39.603,39.6219,22378.0
2019-07-02 13:20:00,41.73,41.75,41.73,41.75,18202.0,39.6219,39.6409,39.6219,39.6409,18202.0
2019-07-02 13:25:00,41.74,41.76,41.74,41.75,32502.0,39.6314,39.6504,39.6314,39.6409,32502.0
2019-07-02 13:30:00,41.75,41.75,41.71,41.72,22075.0,39.6409,39.6409,39.603,39.6124,22075.0
2019-07-02 13:35:00,41.73,41.74,41.72,41.73,4922.0,39.6219,39.6314,39.6124,39.6219,4922.0
2019-07-02 13:40:00,41.72,41.74,41.7,41.74,53318.0,39.6124,39.6314,39.5935,39.6314,53318.0
2019-07-02 13:45:00,41.75,41.75,41.73,41.74,19926.0,39.6409,39.6409,39.6219,39.6314,19926.0
2019-07-02 13:50:00,41.74,41.75,41.73,41.73,8673.0,39.6314,39.6409,39.6219,39.6219,8673.0
2019-07-02 13:55:00,41.73,41.73,41.7,41.72,22150.0,39.6219,39.6219,39.5935,39.6124,22150.0
2019-07-02 14:00:00,41.72,41.75,41.71,41.75,19428.0,39.6124,39.6409,39.603,39.6409,19428.0
2019-07-02 14:05:00,41.76,41.76,41.73,41.76,19508.0,39.6504,39.6504,39.6219,39.6504,19508.0
2019-07-02 14:10:00,41.76,41.81,41.75,41.81,26907.0,39.6504,39.6979,39.6409,39.6979,26907.0
2019-07-02 14:15:00,41.81,41.85,41.8,41.83,16765.0,39.6979,39.7359,39.6884,39.7169,16765.0
2019-07-02 14:20:00,41.83,41.84,41.81,41.83,6898.0,39.7169,39.7264,39.6979,39.7169,6898.0
2019-07-02 14:25:00,41.83,41.83,41.81,41.83,11140.0,39.7169,39.7169,39.6979,39.7169,11140.0
2019-07-02 14:30:00,41.82,41.85,41.82,41.82,18851.0,39.7074,39.7359,39.7074,39.7074,18851.0
2019-07-02 14:35:00,41.82,41.82,41.79,41.79,37289.0,39.7074,39.7074,39.6789,39.6789,37289.0
2019-07-02 14:40:00,41.79,41.83,41.77,41.82,48056.0,39.6789,39.7169,39.6599,39.7074,48056.0
2019-07-02 14:45:00,41.82,41.83,41.79,41.82,23289.0,39.7074,39.7169,39.6789,39.7074,23289.0
2019-07-02 14:50:00,41.83,41.83,41.77,41.77,17674.0,39.7169,39.7169,39.6599,39.6599,17674.0
2019-07-02 14:55:00,41.77,41.78,41.74,41.76,14738.0,39.6599,39.6694,39.6314,39.6504,14738.0
2019-07-02 15:00:00,41.76,41.82,41.75,41.81,14999.0,39.6504,39.7074,39.6409,39.6979,14999.0
2019-07-02 15:05:00,41.81,41.84,41.8,41.84,14856.0,39.6979,39.7264,39.6884,39.7264,14856.0
2019-07-02 15:10:00,41.84,41.86,41.8,41.81,30540.0,39.7264,39.7454,39.6884,39.6979,30540.0
2019-07-02 15:15:00,41.82,41.86,41.82,41.86,12359.0,39.7074,39.7454,39.7074,39.7454,12359.0
2019-07-02 15:20:00,41.86,41.88,41.85,41.87,48968.0,39.7454,39.7644,39.7359,39.7549,48968.0
2019-07-02 15:25:00,41.88,41.88,41.83,41.83,15634.0,39.7644,39.7644,39.7169,39.7169,15634.0
2019-07-02 15:30:00,41.84,41.88,41.84,41.88,24690.0,39.7264,39.7644,39.7264,39.7644,24690.0
2019-07-02 15:35:00,41.87,41.93,41.87,41.92,27113.0,39.7549,39.8118,39.7549,39.8023,27113.0
2019-07-02 15:40:00,41.93,41.93,41.89,41.9,18842.0,39.8118,39.8118,39.7739,39.7834,18842.0
2019-07-02 15:45:00,41.9,41.93,41.89,41.9,67992.0,39.7834,39.8118,39.7739,39.7834,67992.0
2019-07-02 15:50:00,41.9,41.97,41.89,41.97,146012.0,39.7834,39.8498,39.7739,39.8498,146012.0
2019-07-02 15:55:00,41.97,42.0,41.95,42.0,135482.0,39.8498,39.8783,39.8308,39.8783,135482.0
2019-07-03 09:30:00,42.18,42.18,42.05,42.05,29489.0,40.0492,40.0492,39.9258,39.9258,29489.0
2019-07-03 09:35:00,42.05,42.07,42.04,42.06,58644.0,39.9258,39.9448,39.9163,39.9353,58644.0
2019-07-03 09:40:00,42.06,42.07,41.96,41.99,39044.0,39.9353,39.9448,39.8403,39.8688,39044.0
2019-07-03 09:45:00,41.98,42.08,41.98,42.02,18414.0,39.8593,39.9543,39.8593,39.8973,18414.0
2019-07-03 09:50:00,42.02,42.1,42.01,42.09,13185.0,39.8973,39.9733,39.8878,39.9638,13185.0
2019-07-03 09:55:00,42.1,42.11,42.07,42.08,8632.0,39.9733,39.9827,39.9448,39.9543,8632.0
2019-07-03 10:00:00,42.08,42.1,42.05,42.08,7499.0,39.9543,39.9733,39.9258,39.9543,7499.0
2019-07-03 10:05:00,42.08,42.11,42.06,42.11,18426.0,39.9543,39.9827,39.9353,39.9827,18426.0
2019-07-03 10:10:00,42.11,42.12,42.06,42.1,19404.0,39.9827,39.9922,39.9353,39.9733,19404.0
2019-07-03 10:15:00,42.1,42.15,42.1,42.15,18550.0,39.9733,40.0207,39.9733,40.0207,18550.0
2019-07-03 10:20:00,42.17,42.21,42.16,42.2,19644.0,40.0397,40.0777,40.0302,40.0682,19644.0
2019-07-03 10:25:00,42.2,42.21,42.15,42.21,25791.0,40.0682,40.0777,40.0207,40.0777,25791.0
2019-07-03 10:30:00,42.2,42.25,42.2,42.23,37460.0,40.0682,40.1157,40.0682,40.0967,37460.0
2019-07-03 10:35:00,42.23,42.27,42.22,42.27,63650.0,40.0967,40.1347,40.0872,40.1347,63650.0
2019-07-03 10:40:00,42.26,42.29,42.25,42.26,27731.0,40.1252,40.1537,40.1157,40.1252,27731.0
2019-07-03 10:45:00,42.26,42.27,42.24,42.25,24043.0,40.1252,40.1347,40.1062,40.1157,24043.0
2019-07-03 10:50:00,42.25,42.25,42.21,42.22,25907.0,40.1157,40.1157,40.0777,40.0872,25907.0
2019-07-03 10:55:00,42.22,42.22,42.13,42.13,41168.0,40.0872,40.0872,40.0017,40.0017,41168.0
2019-07-03 11:00:00,42.14,42.15,42.11,42.12,8059.0,40.0112,40.0207,39.9827,39.9922,8059.0
2019-07-03 11:05:00,42.11,42.12,42.09,42.1,12993.0,39.9827,39.9922,39.9638,39.9733,12993.0
2019-07-03 11:10:00,42.11,42.13,42.1,42.12,17095.0,39.9827,40.0017,39.9733,39.9922,17095.0
2019-07-03 11:15:00,42.12,42.13,42.08,42.13,22813.0,39.9922,40.0017,39.9543,40.0017,22813.0
2019-07-03 11:20:00,42.12,42.13,42.08,42.13,20080.0,39.9922,40.0017,39.9543,40.0017,20080.0
2019-07-03 11:25:00,42.14,42.15,42.13,42.14,16629.0,40.0112,40.0207,40.0017,40.0112,16629.0
2019-07-03 11:30:00,42.15,42.2,42.14,42.19,18973.0,40.0207,40.0682,40.0112,40.0587,18973.0
2019-07-03 11:35:00,42.19,42.24,42.19,42.23,21234.0,40.0587,40.1062,40.0587,40.0967,21234.0
2019-07-03 11:40:00,42.23,42.3,42.23,42.3,23986.0,40.0967,40.1631,40.0967,40.1631,23986.0
2019-07-03 11:45:00,42.3,42.33,42.29,42.3,41153.0,40.1631,40.1916,40.1537,40.1631,41153.0
2019-07-03 11:50:00,42.3,42.3,42.25,42.26,18231.0,40.1631,40.1631,40.1157,40.1252,18231.0
2019-07-03 11:55:00,42.27,42.27,42.24,42.26,71704.0,40.1347,40.1347,40.1062,40.1252,71704.0
2019-07-03 12:00:00,42.26,42.28,42.25,42.27,22707.0,40.1252,40.1442,40.1157,40.1347,22707.0
2019-07-03 12:05:00,42.27,42.29,42.25,42.29,20907.0,40.1347,40.1537,40.1157,40.1537,20907.0
2019-07-03 12:10:00,42.29,42.31,42.27,42.3,22851.0,40.1537,40.1726,40.1347,40.1631,22851.0
2019-07-03 12:15:00,42.31,42.32,42.27,42.28,25104.0,40.1726,40.1821,40.1347,40.1442,25104.0
2019-07-03 12:20:00,42.28,42.29,42.26,42.28,15478.0,40.1442,40.1537,40.1252,40.1442,15478.0
2019-07-03 12:25:00,42.28,42.3,42.25,42.3,29675.0,40.1442,40.1631,40.1157,40.1631,29675.0
2019-07-03 12:30:00,42.29,42.33,42.28,42.32,38268.0,40.1537,40.1916,40.1442,40.1821,38268.0
2019-07-03 12:35:00,42.32,42.36,42.3,42.36,42369.0,40.1821,40.2201,40.1631,40.2201,42369.0
2019-07-03 12:40:00,42.37,42.4,42.36,42.38,72166.0,40.2296,40.2581,40.2201,40.2391,72166.0
2019-07-03 12:45:00,42.38,42.4,42.33,42.34,62596.0,40.2391,40.2581,40.1916,40.2011,62596.0
2019-07-03 12:50:00,42.34,42.38,42.34,42.35,65154.0,40.2011,40.2391,40.2011,40.2106,65154.0
2019-07-03 12:55:00,42.36,42.37,42.3,42.33,124201.0,40.2201,40.2296,40.1631,40.1916,124201.0
2019-07-05 09:30:00,42.12,42.2,42.02,42.07,32235.0,39.9922,40.0682,39.8973,39.9448,32235.0
2019-07-05 09:35:00,42.06,42.06,41.99,42.04,25779.0,39.9353,39.9353,39.8688,39.9163,25779.0
2019-07-05 09:40:00,42.05,42.05,41.99,42.01,38825.0,39.9258,39.9258,39.8688,39.8878,38825.0
2019-07-05 09:45:00,42.0,42.0,41.9,41.93,38939.0,39.8783,39.8783,39.7834,39.8118,38939.0
2019-07-05 09:50:00,41.93,42.0,41.93,41.98,27285.0,39.8118,39.8783,39.8118,39.8593,27285.0
2019-07-05 09:55:00,41.99,42.0,41.92,41.96,276359.0,39.8688,39.8783,39.8023,39.8403,276359.0
2019-07-05 10:00:00,41.96,42.0,41.94,41.97,19623.0,39.8403,39.8783,39.8213,39.8498,19623.0
2019-07-05 10:05:00,41.96,41.96,41.89,41.89,4500.0,39.8403,39.8403,39.7739,39.7739,4500.0
2019-07-05 10:10:00,41.87,41.88,41.83,41.84,11416.0,39.7549,39.7644,39.7169,39.7264,11416.0
2019-07-05 10:15:00,41.84,41.84,41.77,41.83,26266.0,39.7264,39.7264,39.6599,39.7169,26266.0
2019-07-05 10:20:00,41.84,41.84,41.79,41.8,9935.0,39.7264,39.7264,39.6789,39.6884,9935.0
2019-07-05 10:25:00,41.79,41.81,41.77,41.77,28056.0,39.6789,39.6979,39.6599,39.6599,28056.0
2019-07-05 10:30:00,41.78,41.78,41.74,41.75,23697.0,39.6694,39.6694,39.6314,39.6409,23697.0
2019-07-05 10:35:00,41.75,41.75,41.69,41.69,11938.0,39.6409,39.6409,39.584,39.584,11938.0
2019-07-05 10:40:00,41.68,41.69,41.61,41.61,9270.0,39.5745,39.584,39.508,39.508,9270.0
2019-07-05 10:45:00,41.61,41.69,41.61,41.68,13109.0,39.508,39.584,39.508,39.5745,13109.0
2019-07-05 10:50:00,41.69,41.75,41.68,41.75,12867.0,39.584,39.6409,39.5745,39.6409,12867.0
2019-07-05 10:55:00,41.74,41.75,41.69,41.73,4843.0,39.6314,39.6409,39.584,39.6219,4843.0
2019-07-05 11:00:00,41.75,41.75,41.71,41.74,7222.0,39.6409,39.6409,39.603,39.6314,7222.0
2019-07-05 11:05:00,41.75,41.77,41.71,41.76,11757.0,39.6409,39.6599,39.603,39.6504,11757.0
2019-07-05 11:10:00,41.77,41.8,41.76,41.78,7507.0,39.6599,39.6884,39.6504,39.6694,7507.0
2019-07-05 11:15:00,41.78,41.82,41.78,41.81,12507.0,39.6694,39.7074,39.6694,39.6979,12507.0
2019-07-05 11:20:00,41.81,41.82,41.79,41.79,26567.0,39.6979,39.7074,39.6789,39.6789,26567.0
2019-07-05 11:25:00,41.79,41.83,41.79,41.83,28092.0,39.6789,39.7169,39.6789,39.7169,28092.0
2019-07-05 11:30:00,41.82,41.84,41.81,41.83,12932.0,39.7074,39.7264,39.6979,39.7169,12932.0
2019-07-05 11:35:00,41.83,41.88,41.83,41.88,7711.0,39.7169,39.7644,39.7169,39.7644,7711.0
2019-07-05 11:40:00,41.87,41.87,41.79,41.8,17300.0,39.7549,39.7549,39.6789,39.6884,17300.0
2019-07-05 11:45:00,41.79,41.81,41.75,41.81,9298.0,39.6789,39.6979,39.6409,39.6979,9298.0
2019-07-05 11:50:00,41.82,41.85,41.82,41.83,8400.0,39.7074,39.7359,39.7074,39.7169,8400.0
2019-07-05 11:55:00,41.83,41.86,41.83,41.86,7835.0,39.7169,39.7454,39.7169,39.7454,7835.0
2019-07-05 12:00:00,41.88,41.89,41.86,41.86,6510.0,39.7644,39.7739,39.7454,39.7454,6510.0
2019-07-05 12:05:00,41.85,41.88,41.84,41.88,21800.0,39.7359,39.7644,39.7264,39.7644,21800.0
2019-07-05 12:10:00,41.89,41.94,41.89,41.93,10817.0,39.7739,39.8213,39.7739,39.8118,10817.0
2019-07-05 12:15:00,41.94,41.98,41.94,41.98,20789.0,39.8213,39.8593,39.8213,39.8593,20789.0
2019-07-05 12:20:00,41.97,41.97,41.94,41.95,2700.0,39.8498,39.8498,39.8213,39.8308,2700.0
2019-07-05 12:25:00,41.95,41.95,41.93,41.94,4099.0,39.8308,39.8308,39.8118,39.8213,4099.0
2019-07-05 12:30:00,41.94,41.96,41.94,41.96,5654.0,39.8213,39.8403,39.8213,39.8403,5654.0
2019-07-05 12:35:00,41.95,41.99,41.94,41.99,11970.0,39.8308,39.8688,39.8213,39.8688,11970.0
2019-07-05 12:40:00,41.98,41.98,41.96,41.97,4526.0,39.8593,39.8593,39.8403,39.8498,4526.0
2019-07-05 12:45:00,41.97,41.99,41.96,41.96,15161.0,39.8498,39.8688,39.8403,39.8403,15161.0
2019-07-05 12:50:00,41.96,42.0,41.96,41.99,6367.0,39.8403,39.8783,39.8403,39.8688,6367.0
2019-07-05 12:55:00,42.0,42.0,41.97,41.98,4784.0,39.8783,39.8783,39.8498,39.8593,4784.0
2019-07-05 13:00:00,41.98,42.0,41.97,41.98,4898.0,39.8593,39.8783,39.8498,39.8593,4898.0
2019-07-05 13:05:00,41.98,42.0,41.97,41.98,2999.0,39.8593,39.8783,39.8498,39.8593,2999.0
2019-07-05 13:10:00,41.98,41.98,41.96,41.97,3600.0,39.8593,39.8593,39.8403,39.8498,3600.0
2019-07-05 13:15:00,41.97,41.97,41.96,41.96,2200.0,39.8498,39.8498,39.8403,39.8403,2200.0
2019-07-05 13:20:00,41.96,41.97,41.95,41.96,6456.0,39.8403,39.8498,39.8308,39.8403,6456.0
2019-07-05 13:25:00,41.96,41.96,41.94,41.94,6166.0,39.8403,39.8403,39.8213,39.8213,6166.0
2019-07-05 13:30:00,41.95,42.0,41.95,42.0,8118.0,39.8308,39.8783,39.8308,39.8783,8118.0
2019-07-05 13:35:00,42.0,42.01,41.99,42.0,3375.0,39.8783,39.8878,39.8688,39.8783,3375.0
2019-07-05 13:40:00,42.0,42.0,41.99,42.0,8665.0,39.8783,39.8783,39.8688,39.8783,8665.0
2019-07-05 13:45:00,42.01,42.01,41.98,42.0,3812.0,39.8878,39.8878,39.8593,39.8783,3812.0
2019-07-05 13:50:00,42.01,42.03,42.01,42.02,3900.0,39.8878,39.9068,39.8878,39.8973,3900.0
2019-07-05 13:55:00,42.03,42.04,42.02,42.03,9694.0,39.9068,39.9163,39.8973,39.9068,9694.0
2019-07-05 14:00:00,42.04,42.09,42.04,42.09,7503.0,39.9163,39.9638,39.9163,39.9638,7503.0
2019-07-05 14:05:00,42.09,42.09,42.06,42.06,2913.0,39.9638,39.9638,39.9353,39.9353,2913.0
2019-07-05 14:10:00,42.06,42.06,42.01,42.01,2698.0,39.9353,39.9353,39.8878,39.8878,2698.0
2019-07-05 14:15:00,42.0,42.01,41.98,42.0,23588.0,39.8783,39.8878,39.8593,39.8783,23588.0
2019-07-05 14:20:00,42.0,42.01,41.98,41.98,13092.0,39.8783,39.8878,39.8593,39.8593,13092.0
2019-07-05 14:25:00,41.98,41.98,41.95,41.96,9993.0,39.8593,39.8593,39.8308,39.8403,9993.0
2019-07-05 14:30:00,41.96,42.01,41.96,42.0,4800.0,39.8403,39.8878,39.8403,39.8783,4800.0
2019-07-05 14:35:00,41.99,42.0,41.96,41.99,4200.0,39.8688,39.8783,39.8403,39.8688,4200.0
2019-07-05 14:40:00,41.99,42.0,41.98,42.0,6201.0,39.8688,39.8783,39.8593,39.8783,6201.0
2019-07-05 14:45:00,42.0,42.03,41.99,42.02,4699.0,39.8783,39.9068,39.8688,39.8973,4699.0
2019-07-05 14:50:00,42.03,42.03,41.99,42.0,20308.0,39.9068,39.9068,39.8688,39.8783,20308.0
2019-07-05 14:55:00,41.99,42.01,41.99,42.0,20942.0,39.8688,39.8878,39.8688,39.8783,20942.0
2019-07-05 15:00:00,42.0,42.0,41.97,41.97,12432.0,39.8783,39.8783,39.8498,39.8498,12432.0
2019-07-05 15:05:00,41.97,42.02,41.96,42.02,10869.0,39.8498,39.8973,39.8403,39.8973,10869.0
2019-07-05 15:10:00,42.02,42.03,41.99,42.03,4000.0,39.8973,39.9068,39.8688,39.9068,4000.0
2019-07-05 15:15:00,42.03,42.04,42.0,42.02,8540.0,39.9068,39.9163,39.8783,39.8973,8540.0
2019-07-05 15:20:00,42.02,42.07,42.02,42.07,8000.0,39.8973,39.9448,39.8973,39.9448,8000.0
2019-07-05 15:25:00,42.06,42.07,42.04,42.07,8547.0,39.9353,39.9448,39.9163,39.9448,8547.0
2019-07-05 15:30:00,42.08,42.09,42.03,42.03,13651.0,39.9543,39.9638,39.9068,39.9068,13651.0
2019-07-05 15:35:00,42.04,42.05,42.01,42.02,12710.0,39.9163,39.9258,39.8878,39.8973,12710.0
2019-07-05 15:40:00,42.02,42.02,41.99,42.0,11168.0,39.8973,39.8973,39.8688,39.8783,11168.0
2019-07-05 15:45:00,42.0,42.02,41.99,42.01,14458.0,39.8783,39.8973,39.8688,39.8878,14458.0
2019-07-05 15:50:00,42.0,42.02,41.98,41.99,44315.0,39.8783,39.8973,39.8593,39.8688,44315.0
2019-07-05 15:55:00,41.98,42.07,41.98,42.07,98194.0,39.8593,39.9448,39.8593,39.9448,98194.0
2019-07-08 09:30:00,41.93,42.02,41.87,41.99,29496.0,39.8118,39.8973,39.7549,39.8688,29496.0
2019-07-08 09:35:00,41.99,42.01,41.93,41.93,43155.0,39.8688,39.8878,39.8118,39.8118,43155.0
2019-07-08 09:40:00,41.93,41.99,41.93,41.96,20462.0,39.8118,39.8688,39.8118,39.8403,20462.0
2019-07-08 09:45:00,41.96,41.98,41.95,41.97,6974.0,39.8403,39.8593,39.8308,39.8498,6974.0
2019-07-08 09:50:00,42.0,42.06,42.0,42.02,11773.0,39.8783,39.9353,39.8783,39.8973,11773.0
2019-07-08 09:55:00,42.02,42.02,41.95,41.96,9598.0,39.8973,39.8973,39.8308,39.8403,9598.0
2019-07-08 10:00:00,41.96,42.05,41.96,42.05,70267.0,39.8403,39.9258,39.8403,39.9258,70267.0
2019-07-08 10:05:00,42.06,42.08,42.01,42.05,34297.0,39.9353,39.9543,39.8878,39.9258,34297.0
2019-07-08 10:10:00,42.05,42.12,42.04,42.08,22832.0,39.9258,39.9922,39.9163,39.9543,22832.0
2019-07-08 10:15:00,42.08,42.09,42.03,42.05,12862.0,39.9543,39.9638,39.9068,39.9258,12862.0
2019-07-08 10:20:00,42.06,42.07,42.01,42.01,9344.0,39.9353,39.9448,39.8878,39.8878,9344.0
2019-07-08 10:25:00,42.01,42.02,41.95,41.95,29736.0,39.8878,39.8973,39.8308,39.8308,29736.0
2019-07-08 10:30:00,41.95,41.95,41.89,41.9,23686.0,39.8308,39.8308,39.7739,39.7834,23686.0
2019-07-08 10:35:00,41.91,41.95,41.89,41.95,7152.0,39.7928,39.8308,39.7739,39.8308,7152.0
2019-07-08 10:40:00,41.96,41.96,41.94,41.96,6697.0,39.8403,39.8403,39.8213,39.8403,6697.0
2019-07-08 10:45:00,41.96,41.98,41.93,41.95,6468.0,39.8403,39.8593,39.8118,39.8308,6468.0
2019-07-08 10:50:00,41.95,41.95,41.88,41.93,10571.0,39.8308,39.8308,39.7644,39.8118,10571.0
2019-07-08 10:55:00,41.92,41.93,41.89,41.92,4845.0,39.8023,39.8118,39.7739,39.8023,4845.0
2019-07-08 11:00:00,41.93,41.95,41.9,41.91,5785.0,39.8118,39.8308,39.7834,39.7928,5785.0
2019-07-08 11:05:00,41.9,41.92,41.87,41.87,6600.0,39.7834,39.8023,39.7549,39.7549,6600.0
2019-07-08 11:10:00,41.87,41.89,41.84,41.88,10988.0,39.7549,39.7739,39.7264,39.7644,10988.0
2019-07-08 11:15:00,41.88,41.91,41.88,41.91,24255.0,39.7644,39.7928,39.7644,39.7928,24255.0
2019-07-08 11:20:00,41.93,41.93,41.83,41.84,189772.0,39.8118,39.8118,39.7169,39.7264,189772.0
2019-07-08 11:25:00,41.84,41.84,41.78,41.8,98572.0,39.7264,39.7264,39.6694,39.6884,98572.0
2019-07-08 11:30:00,41.79,41.81,41.77,41.79,15953.0,39.6789,39.6979,39.6599,39.6789,15953.0
2019-07-08 11:35:00,41.8,41.84,41.79,41.81,24644.0,39.6884,39.7264,39.6789,39.6979,24644.0
2019-07-08 11:40:00,41.81,41.86,41.81,41.85,12363.0,39.6979,39.7454,39.6979,39.7359,12363.0
2019-07-08 11:45:00,41.85,41.88,41.84,41.87,14400.0,39.7359,39.7644,39.7264,39.7549,14400.0
2019-07-08 11:50:00,41.87,41.87,41.85,41.86,4244.0,39.7549,39.7549,39.7359,39.7454,4244.0
2019-07-08 11:55:00,41.86,41.86,41.84,41.85,6241.0,39.7454,39.7454,39.7264,39.7359,6241.0
2019-07-08 12:00:00,41.85,41.85,41.82,41.82,58523.0,39.7359,39.7359,39.7074,39.7074,58523.0
2019-07-08 12:05:00,41.82,41.83,41.81,41.82,6070.0,39.7074,39.7169,39.6979,39.7074,6070.0
2019-07-08 12:10:00,41.82,41.83,41.78,41.79,6929.0,39.7074,39.7169,39.6694,39.6789,6929.0
2019-07-08 12:15:00,41.79,41.82,41.79,41.81,4040.0,39.6789,39.7074,39.6789,39.6979,4040.0
2019-07-08 12:20:00,41.81,41.81,41.79,41.8,62521.0,39.6979,39.6979,39.6789,39.6884,62521.0
2019-07-08 12:25:00,41.8,41.8,41.77,41.8,8459.0,39.6884,39.6884,39.6599,39.6884,8459.0
2019-07-08 12:30:00,41.8,41.83,41.8,41.83,3244.0,39.6884,39.7169,39.6884,39.7169,3244.0
2019-07-08 12:35:00,41.83,41.86,41.83,41.83,9986.0,39.7169,39.7454,39.7169,39.7169,9986.0
2019-07-08 12:40:00,41.82,41.82,41.79,41.81,6989.0,39.7074,39.7074,39.6789,39.6979,6989.0
2019-07-08 12:45:00,41.8,41.82,41.8,41.81,1820.0,39.6884,39.7074,39.6884,39.6979,1820.0
2019-07-08 12:50:00,41.82,41.83,41.81,41.81,6918.0,39.7074,39.7169,39.6979,39.6979,6918.0
2019-07-08 12:55:00,41.81,41.82,41.8,41.82,3114.0,39.6979,39.7074,39.6884,39.7074,3114.0
2019-07-08 13:00:00,41.82,41.85,41.82,41.84,2302.0,39.7074,39.7359,39.7074,39.7264,2302.0
2019-07-08 13:05:00,41.83,41.84,41.83,41.84,5803.0,39.7169,39.7264,39.7169,39.7264,5803.0
2019-07-08 13:10:00,41.84,41.85,41.83,41.83,3737.0,39.7264,39.7359,39.7169,39.7169,3737.0
2019-07-08 13:15:00,41.84,41.85,41.83,41.84,4301.0,39.7264,39.7359,39.7169,39.7264,4301.0
2019-07-08 13:20:00,41.84,41.85,41.83,41.84,2687.0,39.7264,39.7359,39.7169,39.7264,2687.0
2019-07-08 13:25:00,41.84,41.91,41.83,41.91,47913.0,39.7264,39.7928,39.7169,39.7928,47913.0
2019-07-08 13:30:00,41.92,41.94,41.91,41.93,17958.0,39.8023,39.8213,39.7928,39.8118,17958.0
2019-07-08 13:35:00,41.92,41.93,41.89,41.9,5975.0,39.8023,39.8118,39.7739,39.7834,5975.0
2019-07-08 13:40:00,41.9,41.9,41.86,41.87,6512.0,39.7834,39.7834,39.7454,39.7549,6512.0
2019-07-08 13:45:00,41.87,41.88,41.85,41.88,4698.0,39.7549,39.7644,39.7359,39.7644,4698.0
2019-07-08 13:50:00,41.88,41.9,41.87,41.87,9176.0,39.7644,39.7834,39.7549,39.7549,9176.0
2019-07-08 13:55:00,41.87,41.89,41.87,41.88,67641.0,39.7549,39.7739,39.7549,39.7644,67641.0
2019-07-08 14:00:00,41.87,41.88,41.86,41.86,5799.0,39.7549,39.7644,39.7454,39.7454,5799.0
2019-07-08 14:05:00,41.87,41.88,41.86,41.88,6256.0,39.7549,39.7644,39.7454,39.7644,6256.0
2019-07-08 14:10:00,41.88,41.88,41.85,41.86,4468.0,39.7644,39.7644,39.7359,39.7454,4468.0
2019-07-08 14:15:00,41.85,41.85,41.85,41.85,5422.0,39.7359,39.7359,39.7359,39.7359,5422.0
2019-07-08 14:20:00,41.86,41.86,41.83,41.84,12072.0,39.7454,39.7454,39.7169,39.7264,12072.0
2019-07-08 14:25:00,41.84,41.88,41.83,41.88,18307.0,39.7264,39.7644,39.7169,39.7644,18307.0
2019-07-08 14:30:00,41.89,41.89,41.88,41.89,2768.0,39.7739,39.7739,39.7644,39.7739,2768.0
2019-07-08 14:35:00,41.9,41.9,41.87,41.88,5673.0,39.7834,39.7834,39.7549,39.7644,5673.0
2019-07-08 14:40:00,41.88,41.88,41.84,41.84,6502.0,39.7644,39.7644,39.7264,39.7264,6502.0
2019-07-08 14:45:00,41.85,41.88,41.85,41.86,5514.0,39.7359,39.7644,39.7359,39.7454,5514.0
2019-07-08 14:50:00,41.86,41.86,41.83,41.84,4527.0,39.7454,39.7454,39.7169,39.7264,4527.0
2019-07-08 14:55:00,41.84,41.87,41.84,41.86,7021.0,39.7264,39.7549,39.7264,39.7454,7021.0
2019-07-08 15:00:00,41.86,41.89,41.85,41.87,9190.0,39.7454,39.7739,39.7359,39.7549,9190.0
2019-07-08 15:05:00,41.86,41.88,41.86,41.88,32248.0,39.7454,39.7644,39.7454,39.7644,32248.0
2019-07-08 15:10:00,41.88,41.89,41.87,41.89,5910.0,39.7644,39.7739,39.7549,39.7739,5910.0
2019-07-08 15:15:00,41.9,41.91,41.85,41.86,12900.0,39.7834,39.7928,39.7359,39.7454,12900.0
2019-07-08 15:20:00,41.86,41.87,41.84,41.86,24441.0,39.7454,39.7549,39.7264,39.7454,24441.0
2019-07-08 15:25:00,41.85,41.88,41.84,41.86,19910.0,39.7359,39.7644,39.7264,39.7454,19910.0
2019-07-08 15:30:00,41.87,41.89,41.84,41.86,19937.0,39.7549,39.7739,39.7264,39.7454,19937.0
2019-07-08 15:35:00,41.86,41.89,41.86,41.89,30315.0,39.7454,39.7739,39.7454,39.7739,30315.0
2019-07-08 15:40:00,41.89,41.9,41.88,41.9,20536.0,39.7739,39.7834,39.7644,39.7834,20536.0
2019-07-08 15:45:00,41.9,41.93,41.9,41.93,32252.0,39.7834,39.8118,39.7834,39.8118,32252.0
2019-07-08 15:50:00,41.93,41.94,41.9,41.91,59993.0,39.8118,39.8213,39.7834,39.7928,59993.0
2019-07-08 15:55:00,41.91,41.93,41.89,41.9,84450.0,39.7928,39.8118,39.7739,39.7834,84450.0
2019-07-09 09:30:00,41.77,41.87,41.71,41.86,20604.0,39.6599,39.7549,39.603,39.7454,20604.0
2019-07-09 09:35:00,41.87,41.87,41.8,41.82,13675.0,39.7549,39.7549,39.6884,39.7074,13675.0
2019-07-09 09:40:00,41.84,41.85,41.75,41.77,5500.0,39.7264,39.7359,39.6409,39.6599,5500.0
2019-07-09 09:45:00,41.8,41.84,41.77,41.77,3800.0,39.6884,39.7264,39.6599,39.6599,3800.0
2019-07-09 09:50:00,41.77,41.78,41.72,41.74,9702.0,39.6599,39.6694,39.6124,39.6314,9702.0
2019-07-09 09:55:00,41.75,41.78,41.7,41.7,14875.0,39.6409,39.6694,39.5935,39.5935,14875.0
2019-07-09 10:00:00,41.7,41.73,41.67,41.68,12888.0,39.5935,39.6219,39.565,39.5745,12888.0
2019-07-09 10:05:00,41.67,41.67,41.62,41.63,25067.0,39.565,39.565,39.5175,39.527,25067.0
2019-07-09 10:10:00,41.62,41.63,41.52,41.52,16438.0,39.5175,39.527,39.4225,39.4225,16438.0
2019-07-09 10:15:00,41.5,41.51,41.45,41.49,30591.0,39.4036,39.4131,39.3561,39.3941,30591.0
2019-07-09 10:20:00,41.48,41.51,41.47,41.49,7240.0,39.3846,39.4131,39.3751,39.3941,7240.0
2019-07-09 10:25:00,41.5,41.51,41.49,41.49,31608.0,39.4036,39.4131,39.3941,39.3941,31608.0
2019-07-09 10:30:00,41.48,41.52,41.47,41.48,12224.0,39.3846,39.4225,39.3751,39.3846,12224.0
2019-07-09 10:35:00,41.49,41.57,41.49,41.57,14677.0,39.3941,39.47,39.3941,39.47,14677.0
2019-07-09 10:40:00,41.58,41.61,41.56,41.6,6009.0,39.4795,39.508,39.4605,39.4985,6009.0
2019-07-09 10:45:00,41.6,41.61,41.56,41.61,9011.0,39.4985,39.508,39.4605,39.508,9011.0
2019-07-09 10:50:00,41.6,41.67,41.59,41.67,4122.0,39.4985,39.565,39.489,39.565,4122.0
2019-07-09 10:55:00,41.66,41.67,41.6,41.62,11592.0,39.5555,39.565,39.4985,39.5175,11592.0
2019-07-09 11:00:00,41.61,41.65,41.61,41.65,10200.0,39.508,39.546,39.508,39.546,10200.0
2019-07-09 11:05:00,41.64,41.64,41.56,41.59,9148.0,39.5365,39.5365,39.4605,39.489,9148.0
2019-07-09 11:10:00,41.59,41.6,41.57,41.59,4451.0,39.489,39.4985,39.47,39.489,4451.0
2019-07-09 11:15:00,41.58,41.6,41.58,41.6,7047.0,39.4795,39.4985,39.4795,39.4985,7047.0
2019-07-09 11:20:00,41.6,41.62,41.54,41.56,9007.0,39.4985,39.5175,39.4415,39.4605,9007.0
2019-07-09 11:25:00,41.55,41.57,41.53,41.55,5022.0,39.451,39.47,39.432,39.451,5022.0
2019-07-09 11:30:00,41.54,41.6,41.53,41.57,5171.0,39.4415,39.4985,39.432,39.47,5171.0
2019-07-09 11:35:00,41.57,41.6,41.56,41.57,6545.0,39.47,39.4985,39.4605,39.47,6545.0
2019-07-09 11:40:00,41.57,41.58,41.56,41.56,4856.0,39.47,39.4795,39.4605,39.4605,4856.0
2019-07-09 11:45:00,41.56,41.6,41.55,41.6,6166.0,39.4605,39.4985,39.451,39.4985,6166.0
2019-07-09 11:50:00,41.6,41.6,41.57,41.59,16500.0,39.4985,39.4985,39.47,39.489,16500.0
2019-07-09 11:55:00,41.59,41.64,41.58,41.64,9887.0,39.489,39.5365,39.4795,39.5365,9887.0
2019-07-09 12:00:00,41.64,41.67,41.63,41.66,6700.0,39.5365,39.565,39.527,39.5555,6700.0
2019-07-09 12:05:00,41.65,41.65,41.61,41.61,4625.0,39.546,39.546,39.508,39.508,4625.0
2019-07-09 12:10:00,41.6,41.62,41.6,41.62,2550.0,39.4985,39.5175,39.4985,39.5175,2550.0
2019-07-09 12:15:00,41.63,41.65,41.63,41.64,4246.0,39.527,39.546,39.527,39.5365,4246.0
2019-07-09 12:20:00,41.64,41.64,41.62,41.64,5507.0,39.5365,39.5365,39.5175,39.5365,5507.0
2019-07-09 12:25:00,41.64,41.66,41.62,41.65,4919.0,39.5365,39.5555,39.5175,39.546,4919.0
2019-07-09 12:30:00,41.65,41.67,41.65,41.65,5709.0,39.546,39.565,39.546,39.546,5709.0
2019-07-09 12:35:00,41.65,41.67,41.65,41.65,2286.0,39.546,39.565,39.546,39.546,2286.0
2019-07-09 12:40:00,41.65,41.66,41.63,41.63,3800.0,39.546,39.5555,39.527,39.527,3800.0
2019-07-09 12:45:00,41.63,41.64,41.61,41.64,4200.0,39.527,39.5365,39.508,39.5365,4200.0
2019-07-09 12:50:00,41.63,41.66,41.63,41.65,6670.0,39.527,39.5555,39.527,39.546,6670.0
2019-07-09 12:55:00,41.65,41.67,41.62,41.62,7949.0,39.546,39.565,39.5175,39.5175,7949.0
2019-07-09 13:00:00,41.62,41.64,41.6,41.6,12667.0,39.5175,39.5365,39.4985,39.4985,12667.0
2019-07-09 13:05:00,41.6,41.64,41.6,41.63,3800.0,39.4985,39.5365,39.4985,39.527,3800.0
2019-07-09 13:10:00,41.62,41.62,41.6,41.61,2848.0,39.5175,39.5175,39.4985,39.508,2848.0
2019-07-09 13:15:00,41.61,41.61,41.6,41.61,3400.0,39.508,39.508,39.4985,39.508,3400.0
2019-07-09 13:20:00,41.62,41.62,41.61,41.61,3900.0,39.5175,39.5175,39.508,39.508,3900.0
2019-07-09 13:25:00,41.6,41.62,41.59,41.62,5579.0,39.4985,39.5175,39.489,39.5175,5579.0
2019-07-09 13:30:00,41.62,41.62,41.58,41.58,4400.0,39.5175,39.5175,39.4795,39.4795,4400.0
2019-07-09 13:35:00,41.58,41.58,41.55,41.55,2000.0,39.4795,39.4795,39.451,39.451,2000.0
2019-07-09 13:40:00,41.55,41.58,41.55,41.55,9749.0,39.451,39.4795,39.451,39.451,9749.0
2019-07-09 13:45:00,41.55,41.56,41.52,41.53,3152.0,39.451,39.4605,39.4225,39.432,3152.0
2019-07-09 13:50:00,41.52,41.53,41.5,41.51,20102.0,39.4225,39.432,39.4036,39.4131,20102.0
2019-07-09 13:55:00,41.51,41.51,41.5,41.5,7176.0,39.4131,39.4131,39.4036,39.4036,7176.0
2019-07-09 14:00:00,41.5,41.51,41.48,41.49,6802.0,39.4036,39.4131,39.3846,39.3941,6802.0
2019-07-09 14:05:00,41.5,41.52,41.49,41.5,5075.0,39.4036,39.4225,39.3941,39.4036,5075.0
2019-07-09 14:10:00,41.5,41.53,41.5,41.53,7516.0,39.4036,39.432,39.4036,39.432,7516.0
2019-07-09 14:15:00,41.53,41.57,41.53,41.57,4981.0,39.432,39.47,39.432,39.47,4981.0
2019-07-09 14:20:00,41.57,41.58,41.53,41.54,6289.0,39.47,39.4795,39.432,39.4415,6289.0
2019-07-09 14:25:00,41.53,41.54,41.51,41.52,6198.0,39.432,39.4415,39.4131,39.4225,6198.0
2019-07-09 14:30:00,41.51,41.51,41.49,41.51,8244.0,39.4131,39.4131,39.3941,39.4131,8244.0
2019-07-09 14:35:00,41.5,41.5,41.47,41.48,11454.0,39.4036,39.4036,39.3751,39.3846,11454.0
2019-07-09 14:40:00,41.48,41.49,41.46,41.48,15443.0,39.3846,39.3941,39.3656,39.3846,15443.0
2019-07-09 14:45:00,41.48,41.48,41.45,41.46,55515.0,39.3846,39.3846,39.3561,39.3656,55515.0
2019-07-09 14:50:00,41.46,41.51,41.46,41.51,16984.0,39.3656,39.4131,39.3656,39.4131,16984.0
2019-07-09 14:55:00,41.5,41.51,41.49,41.51,33014.0,39.4036,39.4131,39.3941,39.4131,33014.0
2019-07-09 15:00:00,41.51,41.54,41.5,41.53,17417.0,39.4131,39.4415,39.4036,39.432,17417.0
2019-07-09 15:05:00,41.54,41.55,41.51,41.55,27069.0,39.4415,39.451,39.4131,39.451,27069.0
2019-07-09 15:10:00,41.55,41.56,41.53,41.53,18395.0,39.451,39.4605,39.432,39.432,18395.0
2019-07-09 15:15:00,41.53,41.57,41.53,41.55,25594.0,39.432,39.47,39.432,39.451,25594.0
2019-07-09 15:20:00,41.55,41.55,41.53,41.53,37088.0,39.451,39.451,39.432,39.432,37088.0
2019-07-09 15:25:00,41.53,41.55,41.52,41.54,13227.0,39.432,39.451,39.4225,39.4415,13227.0
2019-07-09 15:30:00,41.54,41.58,41.53,41.56,48836.0,39.4415,39.4795,39.432,39.4605,48836.0
2019-07-09 15:35:00,41.56,41.57,41.55,41.55,48807.0,39.4605,39.47,39.451,39.451,48807.0
2019-07-09 15:40:00,41.55,41.58,41.55,41.57,47805.0,39.451,39.4795,39.451,39.47,47805.0
2019-07-09 15:45:00,41.57,41.59,41.56,41.58,58750.0,39.47,39.489,39.4605,39.4795,58750.0
2019-07-09 15:50:00,41.58,41.64,41.58,41.63,102771.0,39.4795,39.5365,39.4795,39.527,102771.0
2019-07-09 15:55:00,41.62,41.63,41.6,41.62,171989.0,39.5175,39.527,39.4985,39.5175,171989.0
2019-07-10 09:30:00,41.92,42.0,41.85,41.95,41221.0,39.8023,39.8783,39.7359,39.8308,41221.0
2019-07-10 09:35:00,41.96,42.0,41.84,41.84,59064.0,39.8403,39.8783,39.7264,39.7264,59064.0
2019-07-10 09:40:00,41.75,41.77,41.72,41.74,9106.0,39.6409,39.6599,39.6124,39.6314,9106.0
2019-07-10 09:45:00,41.75,41.77,41.73,41.73,3600.0,39.6409,39.6599,39.6219,39.6219,3600.0
2019-07-10 09:50:00,41.71,41.72,41.66,41.7,20770.0,39.603,39.6124,39.5555,39.5935,20770.0
2019-07-10 09:55:00,41.7,41.74,41.64,41.71,24297.0,39.5935,39.6314,39.5365,39.603,24297.0
2019-07-10 10:00:00,41.71,41.72,41.67,41.68,22171.0,39.603,39.6124,39.565,39.5745,22171.0
2019-07-10 10:05:00,41.68,41.68,41.58,41.58,33389.0,39.5745,39.5745,39.4795,39.4795,33389.0
2019-07-10 10:10:00,41.58,41.64,41.57,41.62,24095.0,39.4795,39.5365,39.47,39.5175,24095.0
2019-07-10 10:15:00,41.63,41.65,41.6,41.63,6704.0,39.527,39.546,39.4985,39.527,6704.0
2019-07-10 10:20:00,41.63,41.64,41.58,41.61,29529.0,39.527,39.5365,39.4795,39.508,29529.0
2019-07-10 10:25:00,41.61,41.61,41.51,41.54,14062.0,39.508,39.508,39.4131,39.4415,14062.0
2019-07-10 10:30:00,41.53,41.57,41.53,41.57,8220.0,39.432,39.47,39.432,39.47,8220.0
2019-07-10 10:35:00,41.57,41.64,41.57,41.61,8489.0,39.47,39.5365,39.47,39.508,8489.0
2019-07-10 10:40:00,41.6,41.63,41.56,41.63,12835.0,39.4985,39.527,39.4605,39.527,12835.0
2019-07-10 10:45:00,41.63,41.65,41.59,41.59,15400.0,39.527,39.546,39.489,39.489,15400.0
2019-07-10 10:50:00,41.6,41.62,41.56,41.59,9762.0,39.4985,39.5175,39.4605,39.489,9762.0
2019-07-10 10:55:00,41.58,41.68,41.58,41.64,4518.0,39.4795,39.5745,39.4795,39.5365,4518.0
2019-07-10 11:00:00,41.65,41.67,41.62,41.65,9133.0,39.546,39.565,39.5175,39.546,9133.0
2019-07-10 11:05:00,41.66,41.68,41.62,41.62,8565.0,39.5555,39.5745,39.5175,39.5175,8565.0
2019-07-10 11:10:00,41.62,41.64,41.6,41.61,4022.0,39.5175,39.5365,39.4985,39.508,4022.0
2019-07-10 11:15:00,41.61,41.63,41.57,41.59,3229.0,39.508,39.527,39.47,39.489,3229.0
2019-07-10 11:20:00,41.58,41.63,41.57,41.62,3800.0,39.4795,39.527,39.47,39.5175,3800.0
2019-07-10 11:25:00,41.61,41.65,41.61,41.63,11248.0,39.508,39.546,39.508,39.527,11248.0
2019-07-10 11:30:00,41.64,41.66,41.61,41.62,8343.0,39.5365,39.5555,39.508,39.5175,8343.0
2019-07-10 11:35:00,41.61,41.61,41.56,41.57,5716.0,39.508,39.508,39.4605,39.47,5716.0
2019-07-10 11:40:00,41.57,41.62,41.57,41.61,5900.0,39.47,39.5175,39.47,39.508,5900.0
2019-07-10 11:45:00,41.62,41.65,41.61,41.64,7799.0,39.5175,39.546,39.508,39.5365,7799.0
2019-07-10 11:50:00,41.64,41.69,41.64,41.68,7402.0,39.5365,39.584,39.5365,39.5745,7402.0
2019-07-10 11:55:00,41.67,41.69,41.66,41.68,5877.0,39.565,39.584,39.5555,39.5745,5877.0
2019-07-10 12:00:00,41.69,41.75,41.69,41.72,12351.0,39.584,39.6409,39.584,39.6124,12351.0
2019-07-10 12:05:00,41.73,41.74,41.7,41.71,6732.0,39.6219,39.6314,39.5935,39.603,6732.0
2019-07-10 12:10:00,41.7,41.73,41.69,41.72,5300.0,39.5935,39.6219,39.584,39.6124,5300.0
2019-07-10 12:15:00,41.72,41.73,41.7,41.7,6300.0,39.6124,39.6219,39.5935,39.5935,6300.0
2019-07-10 12:20:00,41.7,41.72,41.7,41.71,2600.0,39.5935,39.6124,39.5935,39.603,2600.0
2019-07-10 12:25:00,41.71,41.74,41.69,41.73,9062.0,39.603,39.6314,39.584,39.6219,9062.0
2019-07-10 12:30:00,41.74,41.75,41.71,41.75,6186.0,39.6314,39.6409,39.603,39.6409,6186.0
2019-07-10 12:35:00,41.75,41.77,41.74,41.77,9813.0,39.6409,39.6599,39.6314,39.6599,9813.0
2019-07-10 12:40:00,41.77,41.82,41.77,41.82,28388.0,39.6599,39.7074,39.6599,39.7074,28388.0
2019-07-10 12:45:00,41.82,41.82,41.78,41.81,6100.0,39.7074,39.7074,39.6694,39.6979,6100.0
2019-07-10 12:50:00,41.81,41.82,41.77,41.78,8745.0,39.6979,39.7074,39.6599,39.6694,8745.0
2019-07-10 12:55:00,41.78,41.79,41.77,41.78,6292.0,39.6694,39.6789,39.6599,39.6694,6292.0
2019-07-10 13:00:00,41.79,41.79,41.76,41.76,5297.0,39.6789,39.6789,39.6504,39.6504,5297.0
2019-07-10 13:05:00,41.76,41.78,41.76,41.76,4600.0,39.6504,39.6694,39.6504,39.6504,4600.0
2019-07-10 13:10:00,41.76,41.78,41.75,41.77,9057.0,39.6504,39.6694,39.6409,39.6599,9057.0
2019-07-10 13:15:00,41.77,41.8,41.76,41.79,5000.0,39.6599,39.6884,39.6504,39.6789,5000.0
2019-07-10 13:20:00,41.82,41.83,41.8,41.81,5782.0,39.7074,39.7169,39.6884,39.6979,5782.0
2019-07-10 13:25:00,41.81,41.81,41.77,41.77,5392.0,39.6979,39.6979,39.6599,39.6599,5392.0
2019-07-10 13:30:00,41.77,41.8,41.76,41.79,3300.0,39.6599,39.6884,39.6504,39.6789,3300.0
2019-07-10 13:35:00,41.79,41.79,41.76,41.76,7256.0,39.6789,39.6789,39.6504,39.6504,7256.0
2019-07-10 13:40:00,41.75,41.75,41.73,41.75,11095.0,39.6409,39.6409,39.6219,39.6409,11095.0
2019-07-10 13:45:00,41.76,41.77,41.75,41.76,5114.0,39.6504,39.6599,39.6409,39.6504,5114.0
2019-07-10 13:50:00,41.75,41.75,41.73,41.74,5152.0,39.6409,39.6409,39.6219,39.6314,5152.0
2019-07-10 13:55:00,41.75,41.75,41.74,41.75,4020.0,39.6409,39.6409,39.6314,39.6409,4020.0
2019-07-10 14:00:00,41.75,41.8,41.75,41.78,10320.0,39.6409,39.6884,39.6409,39.6694,10320.0
2019-07-10 14:05:00,41.79,41.8,41.76,41.76,7409.0,39.6789,39.6884,39.6504,39.6504,7409.0
2019-07-10 14:10:00,41.77,41.8,41.76,41.8,11592.0,39.6599,39.6884,39.6504,39.6884,11592.0
2019-07-10 14:15:00,41.8,41.81,41.79,41.8,10614.0,39.6884,39.6979,39.6789,39.6884,10614.0
2019-07-10 14:20:00,41.8,41.82,41.78,41.78,24302.0,39.6884,39.7074,39.6694,39.6694,24302.0
2019-07-10 14:25:00,41.78,41.8,41.77,41.77,6125.0,39.6694,39.6884,39.6599,39.6599,6125.0
2019-07-10 14:30:00,41.77,41.8,41.77,41.8,6409.0,39.6599,39.6884,39.6599,39.6884,6409.0
2019-07-10 14:35:00,41.81,41.81,41.77,41.78,6200.0,39.6979,39.6979,39.6599,39.6694,6200.0
2019-07-10 14:40:00,41.77,41.78,41.75,41.76,17205.0,39.6599,39.6694,39.6409,39.6504,17205.0
2019-07-10 14:45:00,41.75,41.79,41.74,41.78,11130.0,39.6409,39.6789,39.6314,39.6694,11130.0
2019-07-10 14:50:00,41.79,41.81,41.78,41.81,114074.0,39.6789,39.6979,39.6694,39.6979,114074.0
2019-07-10 14:55:00,41.8,41.81,41.78,41.8,12966.0,39.6884,39.6979,39.6694,39.6884,12966.0
2019-07-10 15:00:00,41.79,41.81,41.78,41.8,17861.0,39.6789,39.6979,39.6694,39.6884,17861.0
2019-07-10 15:05:00,41.8,41.8,41.78,41.8,13189.0,39.6884,39.6884,39.6694,39.6884,13189.0
2019-07-10 15:10:00,41.8,41.83,41.79,41.8,21246.0,39.6884,39.7169,39.6789,39.6884,21246.0
2019-07-10 15:15:00,41.8,41.82,41.79,41.79,9340.0,39.6884,39.7074,39.6789,39.6789,9340.0
2019-07-10 15:20:00,41.79,41.82,41.79,41.79,6222.0,39.6789,39.7074,39.6789,39.6789,6222.0
2019-07-10 15:25:00,41.8,41.83,41.8,41.83,11682.0,39.6884,39.7169,39.6884,39.7169,11682.0
2019-07-10 15:30:00,41.84,41.88,41.83,41.88,24569.0,39.7264,39.7644,39.7169,39.7644,24569.0
2019-07-10 15:35:00,41.88,41.88,41.82,41.84,19396.0,39.7644,39.7644,39.7074,39.7264,19396.0
2019-07-10 15:40:00,41.83,41.84,41.8,41.84,33723.0,39.7169,39.7264,39.6884,39.7264,33723.0
2019-07-10 15:45:00,41.84,41.84,41.81,41.82,13755.0,39.7264,39.7264,39.6979,39.7074,13755.0
2019-07-10 15:50:00,41.81,41.83,41.79,41.81,29841.0,39.6979,39.7169,39.6789,39.6979,29841.0
2019-07-10 15:55:00,41.82,41.82,41.78,41.79,48004.0,39.7074,39.7074,39.6694,39.6789,48004.0
2019-07-11 09:30:00,41.78,41.9,41.77,41.79,11141.0,39.6694,39.7834,39.6599,39.6789,11141.0
2019-07-11 09:35:00,41.79,41.82,41.78,41.82,5300.0,39.6789,39.7074,39.6694,39.7074,5300.0
2019-07-11 09:40:00,41.79,41.79,41.72,41.77,5500.0,39.6789,39.6789,39.6124,39.6599,5500.0
2019-07-11 09:45:00,41.79,41.82,41.74,41.76,7002.0,39.6789,39.7074,39.6314,39.6504,7002.0
2019-07-11 09:50:00,41.76,41.77,41.68,41.68,3100.0,39.6504,39.6599,39.5745,39.5745,3100.0
2019-07-11 09:55:00,41.69,41.71,41.64,41.65,150555.0,39.584,39.603,39.5365,39.546,150555.0
2019-07-11 10:00:00,41.65,41.68,41.6,41.6,24410.0,39.546,39.5745,39.4985,39.4985,24410.0
2019-07-11 10:05:00,41.6,41.61,41.53,41.53,17399.0,39.4985,39.508,39.432,39.432,17399.0
2019-07-11 10:10:00,41.52,41.52,41.46,41.48,54504.0,39.4225,39.4225,39.3656,39.3846,54504.0
2019-07-11 10:15:00,41.47,41.51,41.46,41.49,43752.0,39.3751,39.4131,39.3656,39.3941,43752.0
2019-07-11 10:20:00,41.49,41.54,41.48,41.52,40055.0,39.3941,39.4415,39.3846,39.4225,40055.0
2019-07-11 10:25:00,41.51,41.53,41.47,41.47,71477.0,39.4131,39.432,39.3751,39.3751,71477.0
2019-07-11 10:30:00,41.47,41.48,41.4,41.41,65340.0,39.3751,39.3846,39.3086,39.3181,65340.0
2019-07-11 10:35:00,41.41,41.48,41.41,41.46,53743.0,39.3181,39.3846,39.3181,39.3656,53743.0
2019-07-11 10:40:00,41.46,41.51,41.45,41.5,59459.0,39.3656,39.4131,39.3561,39.4036,59459.0
2019-07-11 10:45:00,41.5,41.52,41.49,41.51,55957.0,39.4036,39.4225,39.3941,39.4131,55957.0
2019-07-11 10:50:00,41.51,41.52,41.49,41.5,35169.0,39.4131,39.4225,39.3941,39.4036,35169.0
2019-07-11 10:55:00,41.51,41.51,41.43,41.45,60496.0,39.4131,39.4131,39.3371,39.3561,60496.0
2019-07-11 11:00:00,41.44,41.44,41.4,41.43,35997.0,39.3466,39.3466,39.3086,39.3371,35997.0
2019-07-11 11:05:00,41.43,41.47,41.42,41.46,33652.0,39.3371,39.3751,39.3276,39.3656,33652.0
2019-07-11 11:10:00,41.45,41.49,41.43,41.46,53415.0,39.3561,39.3941,39.3371,39.3656,53415.0
2019-07-11 11:15:00,41.46,41.53,41.46,41.52,45356.0,39.3656,39.432,39.3656,39.4225,45356.0
2019-07-11 11:20:00,41.53,41.59,41.51,41.59,47785.0,39.432,39.489,39.4131,39.489,47785.0
2019-07-11 11:25:00,41.59,41.61,41.57,41.61,45129.0,39.489,39.508,39.47,39.508,45129.0
2019-07-11 11:30:00,41.61,41.64,41.58,41.63,56217.0,39.508,39.5365,39.4795,39.527,56217.0
2019-07-11 11:35:00,41.63,41.63,41.6,41.62,41457.0,39.527,39.527,39.4985,39.5175,41457.0
2019-07-11 11:40:00,41.62,41.65,41.6,41.65,48243.0,39.5175,39.546,39.4985,39.546,48243.0
2019-07-11 11:45:00,41.64,41.7,41.63,41.7,37283.0,39.5365,39.5935,39.527,39.5935,37283.0
2019-07-11 11:50:00,41.7,41.72,41.69,41.71,43219.0,39.5935,39.6124,39.584,39.603,43219.0
2019-07-11 11:55:00,41.71,41.72,41.68,41.71,36881.0,39.603,39.6124,39.5745,39.603,36881.0
2019-07-11 12:00:00,41.7,41.74,41.7,41.72,37236.0,39.5935,39.6314,39.5935,39.6124,37236.0
2019-07-11 12:05:00,41.71,41.76,41.71,41.74,21689.0,39.603,39.6504,39.603,39.6314,21689.0
2019-07-11 12:10:00,41.74,41.75,41.71,41.74,16756.0,39.6314,39.6409,39.603,39.6314,16756.0
2019-07-11 12:15:00,41.73,41.76,41.73,41.75,27445.0,39.6219,39.6504,39.6219,39.6409,27445.0
2019-07-11 12:20:00,41.75,41.78,41.75,41.77,12238.0,39.6409,39.6694,39.6409,39.6599,12238.0
2019-07-11 12:25:00,41.77,41.78,41.76,41.77,10316.0,39.6599,39.6694,39.6504,39.6599,10316.0
2019-07-11 12:30:00,41.76,41.77,41.75,41.76,5840.0,39.6504,39.6599,39.6409,39.6504,5840.0
2019-07-11 12:35:00,41.77,41.78,41.75,41.75,11195.0,39.6599,39.6694,39.6409,39.6409,11195.0
2019-07-11 12:40:00,41.78,41.78,41.77,41.77,3761.0,39.6694,39.6694,39.6599,39.6599,3761.0
2019-07-11 12:45:00,41.77,41.77,41.74,41.74,3501.0,39.6599,39.6599,39.6314,39.6314,3501.0
2019-07-11 12:50:00,41.73,41.74,41.71,41.72,2653.0,39.6219,39.6314,39.603,39.6124,2653.0
2019-07-11 12:55:00,41.73,41.74,41.72,41.74,2489.0,39.6219,39.6314,39.6124,39.6314,2489.0
2019-07-11 13:00:00,41.75,41.75,41.7,41.7,22408.0,39.6409,39.6409,39.5935,39.5935,22408.0
2019-07-11 13:05:00,41.71,41.71,41.65,41.65,26535.0,39.603,39.603,39.546,39.546,26535.0
2019-07-11 13:10:00,41.64,41.65,41.62,41.64,17700.0,39.5365,39.546,39.5175,39.5365,17700.0
2019-07-11 13:15:00,41.64,41.64,41.61,41.63,4317.0,39.5365,39.5365,39.508,39.527,4317.0
2019-07-11 13:20:00,41.64,41.64,41.63,41.64,3798.0,39.5365,39.5365,39.527,39.5365,3798.0
2019-07-11 13:25:00,41.63,41.63,41.54,41.54,10900.0,39.527,39.527,39.4415,39.4415,10900.0
2019-07-11 13:30:00,41.55,41.58,41.54,41.56,21024.0,39.451,39.4795,39.4415,39.4605,21024.0
2019-07-11 13:35:00,41.55,41.58,41.52,41.55,16355.0,39.451,39.4795,39.4225,39.451,16355.0
2019-07-11 13:40:00,41.55,41.57,41.52,41.53,10309.0,39.451,39.47,39.4225,39.432,10309.0
2019-07-11 13:45:00,41.54,41.54,41.52,41.52,6300.0,39.4415,39.4415,39.4225,39.4225,6300.0
2019-07-11 13:50:00,41.53,41.55,41.53,41.54,3284.0,39.432,39.451,39.432,39.4415,3284.0
2019-07-11 13:55:00,41.55,41.56,41.55,41.56,6683.0,39.451,39.4605,39.451,39.4605,6683.0
2019-07-11 14:00:00,41.56,41.57,41.54,41.56,6858.0,39.4605,39.47,39.4415,39.4605,6858.0
2019-07-11 14:05:00,41.56,41.57,41.55,41.55,12216.0,39.4605,39.47,39.451,39.451,12216.0
2019-07-11 14:10:00,41.55,41.58,41.54,41.58,5632.0,39.451,39.4795,39.4415,39.4795,5632.0
2019-07-11 14:15:00,41.58,41.6,41.58,41.6,18779.0,39.4795,39.4985,39.4795,39.4985,18779.0
2019-07-11 14:20:00,41.62,41.62,41.58,41.6,6900.0,39.5175,39.5175,39.4795,39.4985,6900.0
2019-07-11 14:25:00,41.6,41.63,41.6,41.63,4400.0,39.4985,39.527,39.4985,39.527,4400.0
2019-07-11 14:30:00,41.64,41.67,41.63,41.67,132146.0,39.5365,39.565,39.527,39.565,132146.0
2019-07-11 14:35:00,41.66,41.69,41.66,41.69,10787.0,39.5555,39.584,39.5555,39.584,10787.0
2019-07-11 14:40:00,41.68,41.71,41.68,41.71,6982.0,39.5745,39.603,39.5745,39.603,6982.0
2019-07-11 14:45:00,41.71,41.71,41.68,41.69,27318.0,39.603,39.603,39.5745,39.584,27318.0
2019-07-11 14:50:00,41.69,41.7,41.67,41.67,13479.0,39.584,39.5935,39.565,39.565,13479.0
2019-07-11 14:55:00,41.68,41.71,41.67,41.68,29558.0,39.5745,39.603,39.565,39.5745,29558.0
2019-07-11 15:00:00,41.69,41.69,41.66,41.68,21184.0,39.584,39.584,39.5555,39.5745,21184.0
2019-07-11 15:05:00,41.67,41.68,41.64,41.67,74589.0,39.565,39.5745,39.5365,39.565,74589.0
2019-07-11 15:10:00,41.67,41.71,41.65,41.7,13507.0,39.565,39.603,39.546,39.5935,13507.0
2019-07-11 15:15:00,41.7,41.72,41.69,41.7,26150.0,39.5935,39.6124,39.584,39.5935,26150.0
2019-07-11 15:20:00,41.71,41.71,41.68,41.68,19906.0,39.603,39.603,39.5745,39.5745,19906.0
2019-07-11 15:25:00,41.68,41.68,41.65,41.65,11365.0,39.5745,39.5745,39.546,39.546,11365.0
2019-07-11 15:30:00,41.66,41.71,41.65,41.71,19416.0,39.5555,39.603,39.546,39.603,19416.0
2019-07-11 15:35:00,41.7,41.7,41.67,41.7,15110.0,39.5935,39.5935,39.565,39.5935,15110.0
2019-07-11 15:40:00,41.7,41.7,41.68,41.7,21076.0,39.5935,39.5935,39.5745,39.5935,21076.0
2019-07-11 15:45:00,41.69,41.73,41.68,41.71,31539.0,39.584,39.6219,39.5745,39.603,31539.0
2019-07-11 15:50:00,41.72,41.74,41.7,41.71,45630.0,39.6124,39.6314,39.5935,39.603,45630.0
2019-07-11 15:55:00,41.72,41.77,41.72,41.77,63404.0,39.6124,39.6599,39.6124,39.6599,63404.0
2019-07-12 09:30:00,41.82,42.06,41.82,42.05,20186.0,39.7074,39.9353,39.7074,39.9258,20186.0
2019-07-12 09:35:00,42.09,42.1,41.97,42.08,27270.0,39.9638,39.9733,39.8498,39.9543,27270.0
2019-07-12 09:40:00,42.1,42.18,42.1,42.12,37761.0,39.9733,40.0492,39.9733,39.9922,37761.0
2019-07-12 09:45:00,42.09,42.19,42.09,42.15,18457.0,39.9638,40.0587,39.9638,40.0207,18457.0
2019-07-12 09:50:00,42.16,42.19,42.14,42.18,103339.0,40.0302,40.0587,40.0112,40.0492,103339.0
2019-07-12 09:55:00,42.19,42.2,42.17,42.17,40362.0,40.0587,40.0682,40.0397,40.0397,40362.0
2019-07-12 10:00:00,42.18,42.25,42.18,42.22,27233.0,40.0492,40.1157,40.0492,40.0872,27233.0
2019-07-12 10:05:00,42.22,42.29,42.22,42.27,41965.0,40.0872,40.1537,40.0872,40.1347,41965.0
2019-07-12 10:10:00,42.26,42.3,42.25,42.26,27110.0,40.1252,40.1631,40.1157,40.1252,27110.0
2019-07-12 10:15:00,42.26,42.32,42.23,42.31,27939.0,40.1252,40.1821,40.0967,40.1726,27939.0
2019-07-12 10:20:00,42.3,42.34,42.3,42.33,28320.0,40.1631,40.2011,40.1631,40.1916,28320.0
2019-07-12 10:25:00,42.32,42.35,42.31,42.34,42270.0,40.1821,40.2106,40.1726,40.2011,42270.0
2019-07-12 10:30:00,42.34,42.4,42.33,42.34,82344.0,40.2011,40.2581,40.1916,40.2011,82344.0
2019-07-12 10:35:00,42.34,42.41,42.34,42.41,34498.0,40.2011,40.2676,40.2011,40.2676,34498.0
2019-07-12 10:40:00,42.41,42.52,42.41,42.45,35054.0,40.2676,40.372,40.2676,40.3056,35054.0
2019-07-12 10:45:00,42.45,42.48,42.43,42.46,40571.0,40.3056,40.3341,40.2866,40.3151,40571.0
2019-07-12 10:50:00,42.46,42.47,42.43,42.44,62787.0,40.3151,40.3246,40.2866,40.2961,62787.0
2019-07-12 10:55:00,42.44,42.45,42.4,42.42,67670.0,40.2961,40.3056,40.2581,40.2771,67670.0
2019-07-12 11:00:00,42.41,42.41,42.35,42.35,49293.0,40.2676,40.2676,40.2106,40.2106,49293.0
2019-07-12 11:05:00,42.35,42.35,42.3,42.33,21581.0,40.2106,40.2106,40.1631,40.1916,21581.0
2019-07-12 11:10:00,42.33,42.36,42.32,42.36,21172.0,40.1916,40.2201,40.1821,40.2201,21172.0
2019-07-12 11:15:00,42.36,42.42,42.36,42.41,30392.0,40.2201,40.2771,40.2201,40.2676,30392.0
2019-07-12 11:20:00,42.42,42.48,42.41,42.47,35736.0,40.2771,40.3341,40.2676,40.3246,35736.0
2019-07-12 11:25:00,42.47,42.48,42.44,42.46,22245.0,40.3246,40.3341,40.2961,40.3151,22245.0
2019-07-12 11:30:00,42.47,42.5,42.46,42.5,40617.0,40.3246,40.353,40.3151,40.353,40617.0
2019-07-12 11:35:00,42.48,42.49,42.46,42.47,23255.0,40.3341,40.3435,40.3151,40.3246,23255.0
2019-07-12 11:40:00,42.46,42.5,42.42,42.5,58677.0,40.3151,40.353,40.2771,40.353,58677.0
2019-07-12 11:45:00,42.5,42.5,42.46,42.48,33445.0,40.353,40.353,40.3151,40.3341,33445.0
2019-07-12 11:50:00,42.48,42.5,42.48,42.48,40522.0,40.3341,40.353,40.3341,40.3341,40522.0
2019-07-12 11:55:00,42.48,42.49,42.45,42.48,18844.0,40.3341,40.3435,40.3056,40.3341,18844.0
2019-07-12 12:00:00,42.47,42.47,42.44,42.44,20200.0,40.3246,40.3246,40.2961,40.2961,20200.0
2019-07-12 12:05:00,42.43,42.44,42.41,42.42,18437.0,40.2866,40.2961,40.2676,40.2771,18437.0
2019-07-12 12:10:00,42.41,42.43,42.4,42.43,14639.0,40.2676,40.2866,40.2581,40.2866,14639.0
2019-07-12 12:15:00,42.45,42.49,42.45,42.47,8940.0,40.3056,40.3435,40.3056,40.3246,8940.0
2019-07-12 12:20:00,42.47,42.49,42.46,42.48,10261.0,40.3246,40.3435,40.3151,40.3341,10261.0
2019-07-12 12:25:00,42.48,42.51,42.48,42.51,9235.0,40.3341,40.3625,40.3341,40.3625,9235.0
2019-07-12 12:30:00,42.51,42.52,42.48,42.49,11614.0,40.3625,40.372,40.3341,40.3435,11614.0
2019-07-12 12:35:00,42.5,42.52,42.49,42.52,10173.0,40.353,40.372,40.3435,40.372,10173.0
2019-07-12 12:40:00,42.52,42.52,42.5,42.52,8700.0,40.372,40.372,40.353,40.372,8700.0
2019-07-12 12:45:00,42.52,42.53,42.51,42.52,11107.0,40.372,40.3815,40.3625,40.372,11107.0
2019-07-12 12:50:00,42.52,42.54,42.5,42.52,16271.0,40.372,40.391,40.353,40.372,16271.0
2019-07-12 12:55:00,42.52,42.54,42.51,42.53,52719.0,40.372,40.391,40.3625,40.3815,52719.0
2019-07-12 13:00:00,42.52,42.53,42.49,42.49,11268.0,40.372,40.3815,40.3435,40.3435,11268.0
2019-07-12 13:05:00,42.49,42.51,42.49,42.51,10200.0,40.3435,40.3625,40.3435,40.3625,10200.0
2019-07-12 13:10:00,42.51,42.52,42.49,42.49,10793.0,40.3625,40.372,40.3435,40.3435,10793.0
2019-07-12 13:15:00,42.49,42.5,42.48,42.49,6017.0,40.3435,40.353,40.3341,40.3435,6017.0
2019-07-12 13:20:00,42.48,42.51,42.47,42.5,14644.0,40.3341,40.3625,40.3246,40.353,14644.0
2019-07-12 13:25:00,42.51,42.51,42.47,42.47,9760.0,40.3625,40.3625,40.3246,40.3246,9760.0
2019-07-12 13:30:00,42.47,42.48,42.44,42.48,17394.0,40.3246,40.3341,40.2961,40.3341,17394.0
2019-07-12 13:35:00,42.47,42.49,42.47,42.47,17030.0,40.3246,40.3435,40.3246,40.3246,17030.0
2019-07-12 13:40:00,42.48,42.49,42.44,42.45,13360.0,40.3341,40.3435,40.2961,40.3056,13360.0
2019-07-12 13:45:00,42.44,42.46,42.44,42.46,11027.0,40.2961,40.3151,40.2961,40.3151,11027.0
2019-07-12 13:50:00,42.46,42.48,42.44,42.46,13121.0,40.3151,40.3341,40.2961,40.3151,13121.0
2019-07-12 13:55:00,42.47,42.48,42.45,42.46,19934.0,40.3246,40.3341,40.3056,40.3151,19934.0
2019-07-12 14:00:00,42.45,42.47,42.44,42.46,20041.0,40.3056,40.3246,40.2961,40.3151,20041.0
2019-07-12 14:05:00,42.46,42.48,42.46,42.47,7309.0,40.3151,40.3341,40.3151,40.3246,7309.0
2019-07-12 14:10:00,42.47,42.47,42.44,42.45,10277.0,40.3246,40.3246,40.2961,40.3056,10277.0
2019-07-12 14:15:00,42.45,42.46,42.44,42.45,17901.0,40.3056,40.3151,40.2961,40.3056,17901.0
2019-07-12 14:20:00,42.44,42.45,42.42,42.42,13057.0,40.2961,40.3056,40.2771,40.2771,13057.0
2019-07-12 14:25:00,42.41,42.42,42.39,42.39,15934.0,40.2676,40.2771,40.2486,40.2486,15934.0
2019-07-12 14:30:00,42.39,42.44,42.38,42.43,28369.0,40.2486,40.2961,40.2391,40.2866,28369.0
2019-07-12 14:35:00,42.42,42.46,42.42,42.46,8493.0,40.2771,40.3151,40.2771,40.3151,8493.0
2019-07-12 14:40:00,42.46,42.5,42.45,42.49,17444.0,40.3151,40.353,40.3056,40.3435,17444.0
2019-07-12 14:45:00,42.49,42.52,42.48,42.5,16235.0,40.3435,40.372,40.3341,40.353,16235.0
2019-07-12 14:50:00,42.51,42.53,42.51,42.52,26583.0,40.3625,40.3815,40.3625,40.372,26583.0
2019-07-12 14:55:00,42.52,42.54,42.51,42.52,42600.0,40.372,40.391,40.3625,40.372,42600.0
2019-07-12 15:00:00,42.52,42.53,42.5,42.52,20995.0,40.372,40.3815,40.353,40.372,20995.0
2019-07-12 15:05:00,42.52,42.54,42.52,42.52,29024.0,40.372,40.391,40.372,40.372,29024.0
2019-07-12 15:10:00,42.51,42.52,42.49,42.5,107870.0,40.3625,40.372,40.3435,40.353,107870.0
2019-07-12 15:15:00,42.49,42.55,42.49,42.54,27001.0,40.3435,40.4005,40.3435,40.391,27001.0
2019-07-12 15:20:00,42.55,42.57,42.53,42.55,56974.0,40.4005,40.4195,40.3815,40.4005,56974.0
2019-07-12 15:25:00,42.55,42.55,42.52,42.55,29701.0,40.4005,40.4005,40.372,40.4005,29701.0
2019-07-12 15:30:00,42.55,42.58,42.54,42.57,51114.0,40.4005,40.429,40.391,40.4195,51114.0
2019-07-12 15:35:00,42.57,42.59,42.56,42.58,71163.0,40.4195,40.4385,40.41,40.429,71163.0
2019-07-12 15:40:00,42.57,42.58,42.54,42.55,57343.0,40.4195,40.429,40.391,40.4005,57343.0
2019-07-12 15:45:00,42.55,42.56,42.52,42.54,79916.0,40.4005,40.41,40.372,40.391,79916.0
2019-07-12 15:50:00,42.54,42.55,42.52,42.53,142631.0,40.391,40.4005,40.372,40.3815,142631.0
2019-07-12 15:55:00,42.53,42.53,42.51,42.52,206943.0,40.3815,40.3815,40.3625,40.372,206943.0
2019-07-15 09:30:00,42.63,42.71,42.55,42.62,126636.0,40.4765,40.5524,40.4005,40.467,126636.0
2019-07-15 09:35:00,42.62,42.63,42.47,42.51,47832.0,40.467,40.4765,40.3246,40.3625,47832.0
2019-07-15 09:40:00,42.49,42.51,42.42,42.46,15155.0,40.3435,40.3625,40.2771,40.3151,15155.0
2019-07-15 09:45:00,42.47,42.47,42.36,42.36,19703.0,40.3246,40.3246,40.2201,40.2201,19703.0
2019-07-15 09:50:00,42.36,42.36,42.21,42.27,138919.0,40.2201,40.2201,40.0777,40.1347,138919.0
2019-07-15 09:55:00,42.27,42.36,42.27,42.31,51196.0,40.1347,40.2201,40.1347,40.1726,51196.0
2019-07-15 10:00:00,42.32,42.39,42.31,42.38,19154.0,40.1821,40.2486,40.1726,40.2391,19154.0
2019-07-15 10:05:00,42.36,42.41,42.33,42.39,14033.0,40.2201,40.2676,40.1916,40.2486,14033.0
2019-07-15 10:10:00,42.39,42.39,42.31,42.33,13533.0,40.2486,40.2486,40.1726,40.1916,13533.0
2019-07-15 10:15:00,42.33,42.39,42.32,42.38,11877.0,40.1916,40.2486,40.1821,40.2391,11877.0
2019-07-15 10:20:00,42.38,42.42,42.38,42.4,33664.0,40.2391,40.2771,40.2391,40.2581,33664.0
2019-07-15 10:25:00,42.4,42.41,42.38,42.39,7052.0,40.2581,40.2676,40.2391,40.2486,7052.0
2019-07-15 10:30:00,42.39,42.45,42.38,42.41,9747.0,40.2486,40.3056,40.2391,40.2676,9747.0
2019-07-15 10:35:00,42.42,42.46,42.42,42.44,7461.0,40.2771,40.3151,40.2771,40.2961,7461.0
2019-07-15 10:40:00,42.44,42.45,42.36,42.36,12788.0,40.2961,40.3056,40.2201,40.2201,12788.0
2019-07-15 10:45:00,42.36,42.36,42.3,42.33,33091.0,40.2201,40.2201,40.1631,40.1916,33091.0
2019-07-15 10:50:00,42.34,42.36,42.33,42.34,7039.0,40.2011,40.2201,40.1916,40.2011,7039.0
2019-07-15 10:55:00,42.34,42.34,42.31,42.34,6500.0,40.2011,40.2011,40.1726,40.2011,6500.0
2019-07-15 11:00:00,42.33,42.34,42.3,42.3,41065.0,40.1916,40.2011,40.1631,40.1631,41065.0
2019-07-15 11:05:00,42.3,42.3,42.28,42.3,4765.0,40.1631,40.1631,40.1442,40.1631,4765.0
2019-07-15 11:10:00,42.3,42.3,42.28,42.29,2721.0,40.1631,40.1631,40.1442,40.1537,2721.0
2019-07-15 11:15:00,42.28,42.31,42.25,42.31,5450.0,40.1442,40.1726,40.1157,40.1726,5450.0
2019-07-15 11:20:00,42.31,42.32,42.3,42.3,3184.0,40.1726,40.1821,40.1631,40.1631,3184.0
2019-07-15 11:25:00,42.32,42.32,42.29,42.29,2806.0,40.1821,40.1821,40.1537,40.1537,2806.0
2019-07-15 11:30:00,42.29,42.33,42.26,42.26,6793.0,40.1537,40.1916,40.1252,40.1252,6793.0
2019-07-15 11:35:00,42.26,42.31,42.25,42.31,11240.0,40.1252,40.1726,40.1157,40.1726,11240.0
2019-07-15 11:40:00,42.3,42.35,42.29,42.31,27274.0,40.1631,40.2106,40.1537,40.1726,27274.0
2019-07-15 11:45:00,42.31,42.34,42.31,42.33,6609.0,40.1726,40.2011,40.1726,40.1916,6609.0
2019-07-15 11:50:00,42.34,42.35,42.34,42.34,2400.0,40.2011,40.2106,40.2011,40.2011,2400.0
2019-07-15 11:55:00,42.34,42.35,42.33,42.34,4118.0,40.2011,40.2106,40.1916,40.2011,4118.0
2019-07-15 12:00:00,42.35,42.39,42.34,42.39,29351.0,40.2106,40.2486,40.2011,40.2486,29351.0
2019-07-15 12:05:00,42.39,42.4,42.33,42.34,19101.0,40.2486,40.2581,40.1916,40.2011,19101.0
2019-07-15 12:10:00,42.32,42.34,42.32,42.33,5600.0,40.1821,40.2011,40.1821,40.1916,5600.0
2019-07-15 12:15:00,42.32,42.37,42.32,42.37,2845.0,40.1821,40.2296,40.1821,40.2296,2845.0
2019-07-15 12:20:00,42.36,42.37,42.34,42.35,1500.0,40.2201,40.2296,40.2011,40.2106,1500.0
2019-07-15 12:25:00,42.36,42.36,42.35,42.36,8227.0,40.2201,40.2201,40.2106,40.2201,8227.0
2019-07-15 12:30:00,42.36,42.37,42.35,42.35,49074.0,40.2201,40.2296,40.2106,40.2106,49074.0
2019-07-15 12:35:00,42.35,42.36,42.35,42.36,1200.0,40.2106,40.2201,40.2106,40.2201,1200.0
2019-07-15 12:40:00,42.36,42.37,42.35,42.36,4300.0,40.2201,40.2296,40.2106,40.2201,4300.0
2019-07-15 12:45:00,42.37,42.39,42.35,42.39,3608.0,40.2296,40.2486,40.2106,40.2486,3608.0
2019-07-15 12:50:00,42.39,42.41,42.39,42.4,1500.0,40.2486,40.2676,40.2486,40.2581,1500.0
2019-07-15 12:55:00,42.4,42.41,42.38,42.4,3400.0,40.2581,40.2676,40.2391,40.2581,3400.0
2019-07-15 13:00:00,42.41,42.43,42.41,42.42,7795.0,40.2676,40.2866,40.2676,40.2771,7795.0
2019-07-15 13:05:00,42.43,42.45,42.43,42.43,1795.0,40.2866,40.3056,40.2866,40.2866,1795.0
2019-07-15 13:10:00,42.42,42.43,42.41,42.43,4030.0,40.2771,40.2866,40.2676,40.2866,4030.0
2019-07-15 13:15:00,42.43,42.44,42.43,42.43,2565.0,40.2866,40.2961,40.2866,40.2866,2565.0
2019-07-15 13:20:00,42.42,42.45,42.42,42.45,6411.0,40.2771,40.3056,40.2771,40.3056,6411.0
2019-07-15 13:25:00,42.45,42.46,42.44,42.46,6212.0,40.3056,40.3151,40.2961,40.3151,6212.0
2019-07-15 13:30:00,42.45,42.46,42.43,42.46,13723.0,40.3056,40.3151,40.2866,40.3151,13723.0
2019-07-15 13:35:00,42.46,42.46,42.44,42.46,3441.0,40.3151,40.3151,40.2961,40.3151,3441.0
2019-07-15 13:40:00,42.45,42.45,42.42,42.43,3900.0,40.3056,40.3056,40.2771,40.2866,3900.0
2019-07-15 13:45:00,42.43,42.45,42.43,42.44,6740.0,40.2866,40.3056,40.2866,40.2961,6740.0
2019-07-15 13:50:00,42.44,42.46,42.44,42.45,3200.0,40.2961,40.3151,40.2961,40.3056,3200.0
2019-07-15 13:55:00,42.47,42.49,42.47,42.47,5669.0,40.3246,40.3435,40.3246,40.3246,5669.0
2019-07-15 14:00:00,42.46,42.48,42.46,42.47,3900.0,40.3151,40.3341,40.3151,40.3246,3900.0
2019-07-15 14:05:00,42.47,42.48,42.46,42.48,5108.0,40.3246,40.3341,40.3151,40.3341,5108.0
2019-07-15 14:10:00,42.48,42.49,42.47,42.48,13999.0,40.3341,40.3435,40.3246,40.3341,13999.0
2019-07-15 14:15:00,42.48,42.5,42.47,42.49,30749.0,40.3341,40.353,40.3246,40.3435,30749.0
2019-07-15 14:20:00,42.49,42.5,42.48,42.48,9200.0,40.3435,40.353,40.3341,40.3341,9200.0
2019-07-15 14:25:00,42.48,42.51,42.46,42.46,4235.0,40.3341,40.3625,40.3151,40.3151,4235.0
2019-07-15 14:30:00,42.46,42.49,42.46,42.48,8800.0,40.3151,40.3435,40.3151,40.3341,8800.0
2019-07-15 14:35:00,42.48,42.48,42.44,42.44,11097.0,40.3341,40.3341,40.2961,40.2961,11097.0
2019-07-15 14:40:00,42.44,42.46,42.43,42.45,5647.0,40.2961,40.3151,40.2866,40.3056,5647.0
2019-07-15 14:45:00,42.44,42.47,42.44,42.47,10566.0,40.2961,40.3246,40.2961,40.3246,10566.0
2019-07-15 14:50:00,42.47,42.48,42.47,42.47,5068.0,40.3246,40.3341,40.3246,40.3246,5068.0
2019-07-15 14:55:00,42.48,42.5,42.46,42.5,6684.0,40.3341,40.353,40.3151,40.353,6684.0
2019-07-15 15:00:00,42.51,42.52,42.49,42.49,4340.0,40.3625,40.372,40.3435,40.3435,4340.0
2019-07-15 15:05:00,42.5,42.5,42.47,42.47,2100.0,40.353,40.353,40.3246,40.3246,2100.0
2019-07-15 15:10:00,42.48,42.49,42.46,42.46,1575.0,40.3341,40.3435,40.3151,40.3151,1575.0
2019-07-15 15:15:00,42.45,42.48,42.44,42.45,7999.0,40.3056,40.3341,40.2961,40.3056,7999.0
2019-07-15 15:20:00,42.45,42.49,42.44,42.48,7214.0,40.3056,40.3435,40.2961,40.3341,7214.0
2019-07-15 15:25:00,42.49,42.49,42.47,42.47,25678.0,40.3435,40.3435,40.3246,40.3246,25678.0
2019-07-15 15:30:00,42.47,42.49,42.46,42.48,14536.0,40.3246,40.3435,40.3151,40.3341,14536.0
2019-07-15 15:35:00,42.48,42.5,42.46,42.46,8301.0,40.3341,40.353,40.3151,40.3151,8301.0
2019-07-15 15:40:00,42.46,42.53,42.46,42.5,15477.0,40.3151,40.3815,40.3151,40.353,15477.0
2019-07-15 15:45:00,42.5,42.52,42.48,42.51,91822.0,40.353,40.372,40.3341,40.3625,91822.0
2019-07-15 15:50:00,42.51,42.53,42.49,42.52,66785.0,40.3625,40.3815,40.3435,40.372,66785.0
2019-07-15 15:55:00,42.52,42.52,42.47,42.49,100965.0,40.372,40.372,40.3246,40.3435,100965.0
2019-07-16 09:30:00,42.45,42.53,42.36,42.51,10494.0,40.3056,40.3815,40.2201,40.3625,10494.0
2019-07-16 09:35:00,42.52,42.56,42.48,42.48,6800.0,40.372,40.41,40.3341,40.3341,6800.0
2019-07-16 09:40:00,42.48,42.56,42.48,42.56,11610.0,40.3341,40.41,40.3341,40.41,11610.0
2019-07-16 09:45:00,42.57,42.62,42.56,42.61,10356.0,40.4195,40.467,40.41,40.4575,10356.0
2019-07-16 09:50:00,42.62,42.63,42.58,42.59,15560.0,40.467,40.4765,40.429,40.4385,15560.0
2019-07-16 09:55:00,42.59,42.62,42.57,42.59,31695.0,40.4385,40.467,40.4195,40.4385,31695.0
2019-07-16 10:00:00,42.6,42.69,42.6,42.68,18949.0,40.448,40.5334,40.448,40.524,18949.0
2019-07-16 10:05:00,42.68,42.7,42.65,42.68,20602.0,40.524,40.5429,40.4955,40.524,20602.0
2019-07-16 10:10:00,42.69,42.71,42.68,42.69,10326.0,40.5334,40.5524,40.524,40.5334,10326.0
2019-07-16 10:15:00,42.69,42.75,42.69,42.74,15310.0,40.5334,40.5904,40.5334,40.5809,15310.0
2019-07-16 10:20:00,42.75,42.8,42.75,42.78,12237.0,40.5904,40.6379,40.5904,40.6189,12237.0
2019-07-16 10:25:00,42.78,42.79,42.74,42.76,9930.0,40.6189,40.6284,40.5809,40.5999,9930.0
2019-07-16 10:30:00,42.77,42.77,42.72,42.72,12300.0,40.6094,40.6094,40.5619,40.5619,12300.0
2019-07-16 10:35:00,42.71,42.73,42.7,42.72,8441.0,40.5524,40.5714,40.5429,40.5619,8441.0
2019-07-16 10:40:00,42.71,42.76,42.71,42.74,4402.0,40.5524,40.5999,40.5524,40.5809,4402.0
2019-07-16 10:45:00,42.74,42.77,42.73,42.73,16302.0,40.5809,40.6094,40.5714,40.5714,16302.0
2019-07-16 10:50:00,42.73,42.75,42.71,42.73,9787.0,40.5714,40.5904,40.5524,40.5714,9787.0
2019-07-16 10:55:00,42.75,42.79,42.75,42.77,15799.0,40.5904,40.6284,40.5904,40.6094,15799.0
2019-07-16 11:00:00,42.77,42.8,42.75,42.79,11946.0,40.6094,40.6379,40.5904,40.6284,11946.0
2019-07-16 11:05:00,42.79,42.79,42.74,42.76,8317.0,40.6284,40.6284,40.5809,40.5999,8317.0
2019-07-16 11:10:00,42.76,42.76,42.73,42.73,6572.0,40.5999,40.5999,40.5714,40.5714,6572.0
2019-07-16 11:15:00,42.73,42.77,42.73,42.77,6383.0,40.5714,40.6094,40.5714,40.6094,6383.0
2019-07-16 11:20:00,42.76,42.77,42.73,42.73,9000.0,40.5999,40.6094,40.5714,40.5714,9000.0
2019-07-16 11:25:00,42.73,42.74,42.71,42.72,4851.0,40.5714,40.5809,40.5524,40.5619,4851.0
2019-07-16 11:30:00,42.72,42.76,42.72,42.76,6700.0,40.5619,40.5999,40.5619,40.5999,6700.0
2019-07-16 11:35:00,42.76,42.8,42.76,42.79,5162.0,40.5999,40.6379,40.5999,40.6284,5162.0
2019-07-16 11:40:00,42.79,42.82,42.78,42.8,5927.0,40.6284,40.6569,40.6189,40.6379,5927.0
2019-07-16 11:45:00,42.81,42.83,42.79,42.8,31220.0,40.6474,40.6664,40.6284,40.6379,31220.0
2019-07-16 11:50:00,42.79,42.83,42.79,42.82,17436.0,40.6284,40.6664,40.6284,40.6569,17436.0
2019-07-16 11:55:00,42.81,42.82,42.73,42.74,36593.0,40.6474,40.6569,40.5714,40.5809,36593.0
2019-07-16 12:00:00,42.73,42.75,42.71,42.73,14407.0,40.5714,40.5904,40.5524,40.5714,14407.0
2019-07-16 12:05:00,42.73,42.74,42.72,42.72,14541.0,40.5714,40.5809,40.5619,40.5619,14541.0
2019-07-16 12:10:00,42.72,42.73,42.71,42.73,8473.0,40.5619,40.5714,40.5524,40.5714,8473.0
2019-07-16 12:15:00,42.72,42.72,42.66,42.66,10399.0,40.5619,40.5619,40.505,40.505,10399.0
2019-07-16 12:20:00,42.66,42.7,42.65,42.68,10163.0,40.505,40.5429,40.4955,40.524,10163.0
2019-07-16 12:25:00,42.68,42.71,42.68,42.7,7312.0,40.524,40.5524,40.524,40.5429,7312.0
2019-07-16 12:30:00,42.7,42.72,42.69,42.72,9879.0,40.5429,40.5619,40.5334,40.5619,9879.0
2019-07-16 12:35:00,42.73,42.77,42.72,42.74,20442.0,40.5714,40.6094,40.5619,40.5809,20442.0
2019-07-16 12:40:00,42.74,42.76,42.72,42.74,54677.0,40.5809,40.5999,40.5619,40.5809,54677.0
2019-07-16 12:45:00,42.74,42.75,42.72,42.73,5593.0,40.5809,40.5904,40.5619,40.5714,5593.0
2019-07-16 12:50:00,42.72,42.73,42.7,42.7,12566.0,40.5619,40.5714,40.5429,40.5429,12566.0
2019-07-16 12:55:00,42.72,42.75,42.72,42.75,12652.0,40.5619,40.5904,40.5619,40.5904,12652.0
2019-07-16 13:00:00,42.75,42.83,42.75,42.81,13730.0,40.5904,40.6664,40.5904,40.6474,13730.0
2019-07-16 13:05:00,42.82,42.84,42.8,42.8,20423.0,40.6569,40.6759,40.6379,40.6379,20423.0
2019-07-16 13:10:00,42.8,42.85,42.8,42.84,11059.0,40.6379,40.6854,40.6379,40.6759,11059.0
2019-07-16 13:15:00,42.84,42.87,42.83,42.84,12453.0,40.6759,40.7044,40.6664,40.6759,12453.0
2019-07-16 13:20:00,42.85,42.88,42.85,42.87,4774.0,40.6854,40.7138,40.6854,40.7044,4774.0
2019-07-16 13:25:00,42.87,42.89,42.87,42.88,6464.0,40.7044,40.7233,40.7044,40.7138,6464.0
2019-07-16 13:30:00,42.87,42.88,42.86,42.87,6717.0,40.7044,40.7138,40.6949,40.7044,6717.0
2019-07-16 13:35:00,42.87,42.88,42.86,42.87,8384.0,40.7044,40.7138,40.6949,40.7044,8384.0
2019-07-16 13:40:00,42.87,42.9,42.87,42.89,25394.0,40.7044,40.7328,40.7044,40.7233,25394.0
2019-07-16 13:45:00,42.89,42.89,42.86,42.87,10550.0,40.7233,40.7233,40.6949,40.7044,10550.0
2019-07-16 13:50:00,42.87,42.87,42.82,42.83,27693.0,40.7044,40.7044,40.6569,40.6664,27693.0
2019-07-16 13:55:00,42.82,42.82,42.81,42.81,7000.0,40.6569,40.6569,40.6474,40.6474,7000.0
2019-07-16 14:00:00,42.82,42.83,42.81,42.82,21326.0,40.6569,40.6664,40.6474,40.6569,21326.0
2019-07-16 14:05:00,42.82,42.83,42.81,42.82,9743.0,40.6569,40.6664,40.6474,40.6569,9743.0
2019-07-16 14:10:00,42.82,42.82,42.8,42.82,8739.0,40.6569,40.6569,40.6379,40.6569,8739.0
2019-07-16 14:15:00,42.83,42.85,42.83,42.83,9211.0,40.6664,40.6854,40.6664,40.6664,9211.0
2019-07-16 14:20:00,42.83,42.85,42.82,42.85,9400.0,40.6664,40.6854,40.6569,40.6854,9400.0
2019-07-16 14:25:00,42.85,42.85,42.83,42.84,12579.0,40.6854,40.6854,40.6664,40.6759,12579.0
2019-07-16 14:30:00,42.84,42.85,42.82,42.82,13055.0,40.6759,40.6854,40.6569,40.6569,13055.0
2019-07-16 14:35:00,42.82,42.85,42.82,42.84,19785.0,40.6569,40.6854,40.6569,40.6759,19785.0
2019-07-16 14:40:00,42.85,42.87,42.84,42.87,17744.0,40.6854,40.7044,40.6759,40.7044,17744.0
2019-07-16 14:45:00,42.88,42.89,42.86,42.88,9153.0,40.7138,40.7233,40.6949,40.7138,9153.0
2019-07-16 14:50:00,42.89,42.89,42.85,42.87,7841.0,40.7233,40.7233,40.6854,40.7044,7841.0
2019-07-16 14:55:00,42.87,42.89,42.86,42.89,9621.0,40.7044,40.7233,40.6949,40.7233,9621.0
2019-07-16 15:00:00,42.88,42.9,42.87,42.9,11846.0,40.7138,40.7328,40.7044,40.7328,11846.0
2019-07-16 15:05:00,42.9,42.91,42.88,42.88,30180.0,40.7328,40.7423,40.7138,40.7138,30180.0
2019-07-16 15:10:00,42.87,42.91,42.87,42.9,11031.0,40.7044,40.7423,40.7044,40.7328,11031.0
2019-07-16 15:15:00,42.89,42.9,42.87,42.88,9948.0,40.7233,40.7328,40.7044,40.7138,9948.0
2019-07-16 15:20:00,42.87,42.88,42.85,42.86,16702.0,40.7044,40.7138,40.6854,40.6949,16702.0
2019-07-16 15:25:00,42.85,42.86,42.84,42.85,18184.0,40.6854,40.6949,40.6759,40.6854,18184.0
2019-07-16 15:30:00,42.84,42.88,42.84,42.86,30421.0,40.6759,40.7138,40.6759,40.6949,30421.0
2019-07-16 15:35:00,42.86,42.88,42.85,42.86,24597.0,40.6949,40.7138,40.6854,40.6949,24597.0
2019-07-16 15:40:00,42.86,42.88,42.84,42.87,33483.0,40.6949,40.7138,40.6759,40.7044,33483.0
2019-07-16 15:45:00,42.87,42.88,42.84,42.84,45908.0,40.7044,40.7138,40.6759,40.6759,45908.0
2019-07-16 15:50:00,42.85,42.88,42.85,42.86,59934.0,40.6854,40.7138,40.6854,40.6949,59934.0
2019-07-16 15:55:00,42.87,42.87,42.82,42.83,111434.0,40.7044,40.7044,40.6569,40.6664,111434.0
2019-07-17 09:30:00,42.76,42.87,42.72,42.77,39824.0,40.5999,40.7044,40.5619,40.6094,39824.0
2019-07-17 09:35:00,42.78,42.78,42.65,42.71,17147.0,40.6189,40.6189,40.4955,40.5524,17147.0
2019-07-17 09:40:00,42.72,42.74,42.61,42.65,19771.0,40.5619,40.5809,40.4575,40.4955,19771.0
2019-07-17 09:45:00,42.63,42.66,42.56,42.62,75146.0,40.4765,40.505,40.41,40.467,75146.0
2019-07-17 09:50:00,42.63,42.66,42.61,42.65,19532.0,40.4765,40.505,40.4575,40.4955,19532.0
2019-07-17 09:55:00,42.64,42.68,42.58,42.6,16932.0,40.486,40.524,40.429,40.448,16932.0
2019-07-17 10:00:00,42.6,42.66,42.57,42.65,16341.0,40.448,40.505,40.4195,40.4955,16341.0
2019-07-17 10:05:00,42.66,42.7,42.65,42.66,15412.0,40.505,40.5429,40.4955,40.505,15412.0
2019-07-17 10:10:00,42.66,42.68,42.62,42.62,11236.0,40.505,40.524,40.467,40.467,11236.0
2019-07-17 10:15:00,42.61,42.68,42.61,42.65,60212.0,40.4575,40.524,40.4575,40.4955,60212.0
2019-07-17 10:20:00,42.65,42.66,42.62,42.63,14528.0,40.4955,40.505,40.467,40.4765,14528.0
2019-07-17 10:25:00,42.62,42.64,42.59,42.59,11129.0,40.467,40.486,40.4385,40.4385,11129.0
2019-07-17 10:30:00,42.59,42.6,42.56,42.59,16913.0,40.4385,40.448,40.41,40.4385,16913.0
2019-07-17 10:35:00,42.59,42.62,42.58,42.6,27269.0,40.4385,40.467,40.429,40.448,27269.0
2019-07-17 10:40:00,42.61,42.62,42.57,42.58,19200.0,40.4575,40.467,40.4195,40.429,19200.0
2019-07-17 10:45:00,42.58,42.6,42.55,42.55,31609.0,40.429,40.448,40.4005,40.4005,31609.0
2019-07-17 10:50:00,42.56,42.57,42.51,42.52,18156.0,40.41,40.4195,40.3625,40.372,18156.0
2019-07-17 10:55:00,42.52,42.6,42.52,42.6,33383.0,40.372,40.448,40.372,40.448,33383.0
2019-07-17 11:00:00,42.61,42.73,42.61,42.68,59849.0,40.4575,40.5714,40.4575,40.524,59849.0
2019-07-17 11:05:00,42.68,42.68,42.6,42.64,31176.0,40.524,40.524,40.448,40.486,31176.0
2019-07-17 11:10:00,42.64,42.68,42.64,42.67,23792.0,40.486,40.524,40.486,40.5145,23792.0
2019-07-17 11:15:00,42.66,42.67,42.62,42.62,18156.0,40.505,40.5145,40.467,40.467,18156.0
2019-07-17 11:20:00,42.63,42.68,42.63,42.68,8713.0,40.4765,40.524,40.4765,40.524,8713.0
2019-07-17 11:25:00,42.68,42.68,42.65,42.66,12762.0,40.524,40.524,40.4955,40.505,12762.0
2019-07-17 11:30:00,42.67,42.69,42.67,42.67,14752.0,40.5145,40.5334,40.5145,40.5145,14752.0
2019-07-17 11:35:00,42.66,42.69,42.65,42.66,9848.0,40.505,40.5334,40.4955,40.505,9848.0
2019-07-17 11:40:00,42.66,42.68,42.66,42.68,5400.0,40.505,40.524,40.505,40.524,5400.0
2019-07-17 11:45:00,42.68,42.69,42.66,42.69,14768.0,40.524,40.5334,40.505,40.5334,14768.0
2019-07-17 11:50:00,42.7,42.72,42.69,42.72,8968.0,40.5429,40.5619,40.5334,40.5619,8968.0
2019-07-17 11:55:00,42.72,42.73,42.67,42.67,7799.0,40.5619,40.5714,40.5145,40.5145,7799.0
2019-07-17 12:00:00,42.67,42.71,42.67,42.68,35078.0,40.5145,40.5524,40.5145,40.524,35078.0
2019-07-17 12:05:00,42.68,42.69,42.66,42.66,5292.0,40.524,40.5334,40.505,40.505,5292.0
2019-07-17 12:10:00,42.66,42.67,42.63,42.66,9504.0,40.505,40.5145,40.4765,40.505,9504.0
2019-07-17 12:15:00,42.65,42.67,42.63,42.64,9220.0,40.4955,40.5145,40.4765,40.486,9220.0
2019-07-17 12:20:00,42.65,42.66,42.61,42.64,32235.0,40.4955,40.505,40.4575,40.486,32235.0
2019-07-17 12:25:00,42.63,42.65,42.62,42.65,9674.0,40.4765,40.4955,40.467,40.4955,9674.0
2019-07-17 12:30:00,42.65,42.66,42.64,42.65,12259.0,40.4955,40.505,40.486,40.4955,12259.0
2019-07-17 12:35:00,42.66,42.66,42.63,42.64,12779.0,40.505,40.505,40.4765,40.486,12779.0
2019-07-17 12:40:00,42.64,42.66,42.64,42.65,8189.0,40.486,40.505,40.486,40.4955,8189.0
2019-07-17 12:45:00,42.65,42.65,42.63,42.63,12895.0,40.4955,40.4955,40.4765,40.4765,12895.0
2019-07-17 12:50:00,42.63,42.65,42.63,42.64,10300.0,40.4765,40.4955,40.4765,40.486,10300.0
2019-07-17 12:55:00,42.65,42.65,42.61,42.62,15031.0,40.4955,40.4955,40.4575,40.467,15031.0
2019-07-17 13:00:00,42.62,42.64,42.6,42.6,6903.0,40.467,40.486,40.448,40.448,6903.0
2019-07-17 13:05:00,42.61,42.65,42.61,42.61,13640.0,40.4575,40.4955,40.4575,40.4575,13640.0
2019-07-17 13:10:00,42.61,42.62,42.61,42.61,3727.0,40.4575,40.467,40.4575,40.4575,3727.0
2019-07-17 13:15:00,42.62,42.62,42.58,42.6,8292.0,40.467,40.467,40.429,40.448,8292.0
2019-07-17 13:20:00,42.6,42.62,42.6,42.6,6250.0,40.448,40.467,40.448,40.448,6250.0
2019-07-17 13:25:00,42.61,42.63,42.61,42.63,9413.0,40.4575,40.4765,40.4575,40.4765,9413.0
2019-07-17 13:30:00,42.63,42.67,42.63,42.67,24921.0,40.4765,40.5145,40.4765,40.5145,24921.0
2019-07-17 13:35:00,42.66,42.68,42.65,42.67,14724.0,40.505,40.524,40.4955,40.5145,14724.0
2019-07-17 13:40:00,42.66,42.68,42.66,42.67,8404.0,40.505,40.524,40.505,40.5145,8404.0
2019-07-17 13:45:00,42.67,42.7,42.67,42.69,5873.0,40.5145,40.5429,40.5145,40.5334,5873.0
2019-07-17 13:50:00,42.68,42.69,42.67,42.69,6488.0,40.524,40.5334,40.5145,40.5334,6488.0
2019-07-17 13:55:00,42.69,42.69,42.68,42.68,8001.0,40.5334,40.5334,40.524,40.524,8001.0
2019-07-17 14:00:00,42.69,42.69,42.66,42.66,5200.0,40.5334,40.5334,40.505,40.505,5200.0
2019-07-17 14:05:00,42.66,42.67,42.64,42.65,20215.0,40.505,40.5145,40.486,40.4955,20215.0
2019-07-17 14:10:00,42.65,42.67,42.64,42.64,11673.0,40.4955,40.5145,40.486,40.486,11673.0
2019-07-17 14:15:00,42.63,42.68,42.63,42.66,6999.0,40.4765,40.524,40.4765,40.505,6999.0
2019-07-17 14:20:00,42.66,42.68,42.66,42.68,15485.0,40.505,40.524,40.505,40.524,15485.0
2019-07-17 14:25:00,42.66,42.68,42.65,42.67,18425.0,40.505,40.524,40.4955,40.5145,18425.0
2019-07-17 14:30:00,42.67,42.68,42.63,42.64,11882.0,40.5145,40.524,40.4765,40.486,11882.0
2019-07-17 14:35:00,42.64,42.65,42.63,42.64,8776.0,40.486,40.4955,40.4765,40.486,8776.0
2019-07-17 14:40:00,42.64,42.64,42.55,42.56,14282.0,40.486,40.486,40.4005,40.41,14282.0
2019-07-17 14:45:00,42.55,42.6,42.55,42.59,24984.0,40.4005,40.448,40.4005,40.4385,24984.0
2019-07-17 14:50:00,42.59,42.59,42.55,42.55,18250.0,40.4385,40.4385,40.4005,40.4005,18250.0
2019-07-17 14:55:00,42.55,42.56,42.54,42.54,8790.0,40.4005,40.41,40.391,40.391,8790.0
2019-07-17 15:00:00,42.54,42.54,42.45,42.45,26263.0,40.391,40.391,40.3056,40.3056,26263.0
2019-07-17 15:05:00,42.45,42.5,42.45,42.5,31905.0,40.3056,40.353,40.3056,40.353,31905.0
2019-07-17 15:10:00,42.5,42.53,42.49,42.52,13646.0,40.353,40.3815,40.3435,40.372,13646.0
2019-07-17 15:15:00,42.52,42.54,42.51,42.52,30445.0,40.372,40.391,40.3625,40.372,30445.0
2019-07-17 15:20:00,42.52,42.52,42.42,42.43,23563.0,40.372,40.372,40.2771,40.2866,23563.0
2019-07-17 15:25:00,42.43,42.44,42.4,42.41,29641.0,40.2866,40.2961,40.2581,40.2676,29641.0
2019-07-17 15:30:00,42.41,42.47,42.4,42.47,43502.0,40.2676,40.3246,40.2581,40.3246,43502.0
2019-07-17 15:35:00,42.48,42.5,42.46,42.48,65369.0,40.3341,40.353,40.3151,40.3341,65369.0
2019-07-17 15:40:00,42.48,42.5,42.47,42.47,37578.0,40.3341,40.353,40.3246,40.3246,37578.0
2019-07-17 15:45:00,42.47,42.5,42.46,42.49,43735.0,40.3246,40.353,40.3151,40.3435,43735.0
2019-07-17 15:50:00,42.49,42.5,42.43,42.44,71346.0,40.3435,40.353,40.2866,40.2961,71346.0
2019-07-17 15:55:00,42.43,42.47,42.39,42.4,176057.0,40.2866,40.3246,40.2486,40.2581,176057.0
2019-07-18 09:30:00,42.33,42.37,42.23,42.27,15610.0,40.1916,40.2296,40.0967,40.1347,15610.0
2019-07-18 09:35:00,42.29,42.33,42.23,42.33,25763.0,40.1537,40.1916,40.0967,40.1916,25763.0
2019-07-18 09:40:00,42.31,42.31,42.24,42.3,18438.0,40.1726,40.1726,40.1062,40.1631,18438.0
2019-07-18 09:45:00,42.3,42.31,42.19,42.2,11015.0,40.1631,40.1726,40.0587,40.0682,11015.0
2019-07-18 09:50:00,42.22,42.24,42.19,42.21,10177.0,40.0872,40.1062,40.0587,40.0777,10177.0
2019-07-18 09:55:00,42.2,42.25,42.2,42.24,19725.0,40.0682,40.1157,40.0682,40.1062,19725.0
2019-07-18 10:00:00,42.23,42.24,42.19,42.23,10080.0,40.0967,40.1062,40.0587,40.0967,10080.0
2019-07-18 10:05:00,42.24,42.24,42.2,42.2,18772.0,40.1062,40.1062,40.0682,40.0682,18772.0
2019-07-18 10:10:00,42.2,42.25,42.19,42.23,9194.0,40.0682,40.1157,40.0587,40.0967,9194.0
2019-07-18 10:15:00,42.23,42.28,42.21,42.24,12444.0,40.0967,40.1442,40.0777,40.1062,12444.0
2019-07-18 10:20:00,42.24,42.28,42.23,42.23,9779.0,40.1062,40.1442,40.0967,40.0967,9779.0
2019-07-18 10:25:00,42.23,42.25,42.22,42.22,4789.0,40.0967,40.1157,40.0872,40.0872,4789.0
2019-07-18 10:30:00,42.23,42.25,42.21,42.21,11144.0,40.0967,40.1157,40.0777,40.0777,11144.0
2019-07-18 10:35:00,42.2,42.2,42.14,42.16,22988.0,40.0682,40.0682,40.0112,40.0302,22988.0
2019-07-18 10:40:00,42.16,42.25,42.16,42.24,6466.0,40.0302,40.1157,40.0302,40.1062,6466.0
2019-07-18 10:45:00,42.25,42.25,42.21,42.21,10419.0,40.1157,40.1157,40.0777,40.0777,10419.0
2019-07-18 10:50:00,42.22,42.26,42.22,42.26,7640.0,40.0872,40.1252,40.0872,40.1252,7640.0
2019-07-18 10:55:00,42.26,42.27,42.23,42.25,11425.0,40.1252,40.1347,40.0967,40.1157,11425.0
2019-07-18 11:00:00,42.26,42.3,42.25,42.27,8700.0,40.1252,40.1631,40.1157,40.1347,8700.0
2019-07-18 11:05:00,42.27,42.28,42.24,42.24,5900.0,40.1347,40.1442,40.1062,40.1062,5900.0
2019-07-18 11:10:00,42.25,42.26,42.22,42.22,8004.0,40.1157,40.1252,40.0872,40.0872,8004.0
2019-07-18 11:15:00,42.22,42.28,42.21,42.27,6766.0,40.0872,40.1442,40.0777,40.1347,6766.0
2019-07-18 11:20:00,42.27,42.29,42.23,42.23,11659.0,40.1347,40.1537,40.0967,40.0967,11659.0
2019-07-18 11:25:00,42.24,42.26,42.21,42.22,12775.0,40.1062,40.1252,40.0777,40.0872,12775.0
2019-07-18 11:30:00,42.22,42.22,42.15,42.17,6222.0,40.0872,40.0872,40.0207,40.0397,6222.0
2019-07-18 11:35:00,42.16,42.17,42.14,42.16,14388.0,40.0302,40.0397,40.0112,40.0302,14388.0
2019-07-18 11:40:00,42.16,42.16,42.12,42.13,12914.0,40.0302,40.0302,39.9922,40.0017,12914.0
2019-07-18 11:45:00,42.13,42.16,42.12,42.16,10417.0,40.0017,40.0302,39.9922,40.0302,10417.0
2019-07-18 11:50:00,42.17,42.2,42.17,42.2,9371.0,40.0397,40.0682,40.0397,40.0682,9371.0
2019-07-18 11:55:00,42.2,42.23,42.19,42.2,7268.0,40.0682,40.0967,40.0587,40.0682,7268.0
2019-07-18 12:00:00,42.2,42.22,42.17,42.19,20105.0,40.0682,40.0872,40.0397,40.0587,20105.0
2019-07-18 12:05:00,42.19,42.24,42.19,42.24,17020.0,40.0587,40.1062,40.0587,40.1062,17020.0
2019-07-18 12:10:00,42.24,42.27,42.24,42.26,16955.0,40.1062,40.1347,40.1062,40.1252,16955.0
2019-07-18 12:15:00,42.26,42.29,42.26,42.28,15659.0,40.1252,40.1537,40.1252,40.1442,15659.0
2019-07-18 12:20:00,42.28,42.32,42.28,42.31,12955.0,40.1442,40.1821,40.1442,40.1726,12955.0
2019-07-18 12:25:00,42.31,42.32,42.29,42.3,10019.0,40.1726,40.1821,40.1537,40.1631,10019.0
2019-07-18 12:30:00,42.3,42.34,42.3,42.32,38352.0,40.1631,40.2011,40.1631,40.1821,38352.0
2019-07-18 12:35:00,42.31,42.32,42.29,42.31,14943.0,40.1726,40.1821,40.1537,40.1726,14943.0
2019-07-18 12:40:00,42.32,42.32,42.29,42.31,6335.0,40.1821,40.1821,40.1537,40.1726,6335.0
2019-07-18 12:45:00,42.31,42.32,42.28,42.31,15902.0,40.1726,40.1821,40.1442,40.1726,15902.0
2019-07-18 12:50:00,42.32,42.33,42.29,42.29,10777.0,40.1821,40.1916,40.1537,40.1537,10777.0
2019-07-18 12:55:00,42.28,42.29,42.27,42.29,9381.0,40.1442,40.1537,40.1347,40.1537,9381.0
2019-07-18 13:00:00,42.29,42.3,42.27,42.28,6382.0,40.1537,40.1631,40.1347,40.1442,6382.0
2019-07-18 13:05:00,42.3,42.31,42.28,42.28,7455.0,40.1631,40.1726,40.1442,40.1442,7455.0
2019-07-18 13:10:00,42.28,42.3,42.28,42.29,10235.0,40.1442,40.1631,40.1442,40.1537,10235.0
2019-07-18 13:15:00,42.3,42.3,42.26,42.28,8059.0,40.1631,40.1631,40.1252,40.1442,8059.0
2019-07-18 13:20:00,42.28,42.29,42.25,42.27,5559.0,40.1442,40.1537,40.1157,40.1347,5559.0
2019-07-18 13:25:00,42.26,42.27,42.23,42.23,6300.0,40.1252,40.1347,40.0967,40.0967,6300.0
2019-07-18 13:30:00,42.24,42.26,42.22,42.22,6299.0,40.1062,40.1252,40.0872,40.0872,6299.0
2019-07-18 13:35:00,42.23,42.25,42.22,42.24,4088.0,40.0967,40.1157,40.0872,40.1062,4088.0
2019-07-18 13:40:00,42.24,42.24,42.21,42.21,15075.0,40.1062,40.1062,40.0777,40.0777,15075.0
2019-07-18 13:45:00,42.21,42.21,42.18,42.2,7448.0,40.0777,40.0777,40.0492,40.0682,7448.0
2019-07-18 13:50:00,42.2,42.2,42.16,42.16,12850.0,40.0682,40.0682,40.0302,40.0302,12850.0
2019-07-18 13:55:00,42.17,42.18,42.16,42.17,6900.0,40.0397,40.0492,40.0302,40.0397,6900.0
2019-07-18 14:00:00,42.16,42.19,42.15,42.18,4033.0,40.0302,40.0587,40.0207,40.0492,4033.0
2019-07-18 14:05:00,42.18,42.21,42.18,42.18,12398.0,40.0492,40.0777,40.0492,40.0492,12398.0
2019-07-18 14:10:00,42.19,42.23,42.18,42.21,25845.0,40.0587,40.0967,40.0492,40.0777,25845.0
2019-07-18 14:15:00,42.21,42.26,42.2,42.26,13916.0,40.0777,40.1252,40.0682,40.1252,13916.0
2019-07-18 14:20:00,42.27,42.28,42.25,42.27,20629.0,40.1347,40.1442,40.1157,40.1347,20629.0
2019-07-18 14:25:00,42.27,42.31,42.26,42.3,20165.0,40.1347,40.1726,40.1252,40.1631,20165.0
2019-07-18 14:30:00,42.29,42.31,42.28,42.3,23899.0,40.1537,40.1726,40.1442,40.1631,23899.0
2019-07-18 14:35:00,42.31,42.33,42.3,42.33,30579.0,40.1726,40.1916,40.1631,40.1916,30579.0
2019-07-18 14:40:00,42.33,42.4,42.33,42.4,61660.0,40.1916,40.2581,40.1916,40.2581,61660.0
2019-07-18 14:45:00,42.39,42.41,42.39,42.41,11913.0,40.2486,40.2676,40.2486,40.2676,11913.0
2019-07-18 14:50:00,42.4,42.41,42.39,42.39,13986.0,40.2581,40.2676,40.2486,40.2486,13986.0
2019-07-18 14:55:00,42.39,42.44,42.38,42.44,28207.0,40.2486,40.2961,40.2391,40.2961,28207.0
2019-07-18 15:00:00,42.44,42.47,42.41,42.45,44499.0,40.2961,40.3246,40.2676,40.3056,44499.0
2019-07-18 15:05:00,42.45,42.46,42.43,42.45,12245.0,40.3056,40.3151,40.2866,40.3056,12245.0
2019-07-18 15:10:00,42.45,42.45,42.42,42.45,22321.0,40.3056,40.3056,40.2771,40.3056,22321.0
2019-07-18 15:15:00,42.45,42.45,42.39,42.39,49342.0,40.3056,40.3056,40.2486,40.2486,49342.0
2019-07-18 15:20:00,42.4,42.4,42.37,42.39,21829.0,40.2581,40.2581,40.2296,40.2486,21829.0
2019-07-18 15:25:00,42.38,42.39,42.35,42.38,12140.0,40.2391,40.2486,40.2106,40.2391,12140.0
2019-07-18 15:30:00,42.39,42.4,42.36,42.36,22203.0,40.2486,40.2581,40.2201,40.2201,22203.0
2019-07-18 15:35:00,42.37,42.41,42.37,42.4,10917.0,40.2296,40.2676,40.2296,40.2581,10917.0
2019-07-18 15:40:00,42.4,42.42,42.39,42.41,21062.0,40.2581,40.2771,40.2486,40.2676,21062.0
2019-07-18 15:45:00,42.4,42.4,42.34,42.34,16995.0,40.2581,40.2581,40.2011,40.2011,16995.0
2019-07-18 15:50:00,42.34,42.38,42.32,42.33,35635.0,40.2011,40.2391,40.1821,40.1916,35635.0
2019-07-18 15:55:00,42.34,42.36,42.31,42.36,72774.0,40.2011,40.2201,40.1726,40.2201,72774.0
2019-07-19 09:30:00,42.38,42.55,42.38,42.53,49976.0,40.2391,40.4005,40.2391,40.3815,49976.0
2019-07-19 09:35:00,42.53,42.55,42.49,42.54,33513.0,40.3815,40.4005,40.3435,40.391,33513.0
2019-07-19 09:40:00,42.53,42.59,42.52,42.54,16045.0,40.3815,40.4385,40.372,40.391,16045.0
2019-07-19 09:45:00,42.54,42.56,42.5,42.52,19958.0,40.391,40.41,40.353,40.372,19958.0
2019-07-19 09:50:00,42.51,42.52,42.46,42.47,69463.0,40.3625,40.372,40.3151,40.3246,69463.0
2019-07-19 09:55:00,42.47,42.5,42.46,42.5,24156.0,40.3246,40.353,40.3151,40.353,24156.0
2019-07-19 10:00:00,42.52,42.56,42.5,42.54,33188.0,40.372,40.41,40.353,40.391,33188.0
2019-07-19 10:05:00,42.57,42.59,42.52,42.53,20354.0,40.4195,40.4385,40.372,40.3815,20354.0
2019-07-19 10:10:00,42.53,42.53,42.48,42.51,14619.0,40.3815,40.3815,40.3341,40.3625,14619.0
2019-07-19 10:15:00,42.5,42.55,42.49,42.54,14593.0,40.353,40.4005,40.3435,40.391,14593.0
2019-07-19 10:20:00,42.54,42.54,42.5,42.5,11584.0,40.391,40.391,40.353,40.353,11584.0
2019-07-19 10:25:00,42.5,42.52,42.42,42.44,45114.0,40.353,40.372,40.2771,40.2961,45114.0
2019-07-19 10:30:00,42.45,42.48,42.42,42.42,11584.0,40.3056,40.3341,40.2771,40.2771,11584.0
2019-07-19 10:35:00,42.4,42.41,42.36,42.39,27261.0,40.2581,40.2676,40.2201,40.2486,27261.0
2019-07-19 10:40:00,42.4,42.4,42.32,42.34,11475.0,40.2581,40.2581,40.1821,40.2011,11475.0
2019-07-19 10:45:00,42.33,42.33,42.22,42.23,9381.0,40.1916,40.1916,40.0872,40.0967,9381.0
2019-07-19 10:50:00,42.23,42.27,42.23,42.27,11397.0,40.0967,40.1347,40.0967,40.1347,11397.0
2019-07-19 10:55:00,42.27,42.31,42.26,42.3,7400.0,40.1347,40.1726,40.1252,40.1631,7400.0
2019-07-19 11:00:00,42.29,42.31,42.28,42.3,4889.0,40.1537,40.1726,40.1442,40.1631,4889.0
2019-07-19 11:05:00,42.3,42.33,42.29,42.32,5581.0,40.1631,40.1916,40.1537,40.1821,5581.0
2019-07-19 11:10:00,42.32,42.35,42.3,42.34,7300.0,40.1821,40.2106,40.1631,40.2011,7300.0
2019-07-19 11:15:00,42.34,42.34,42.3,42.32,4400.0,40.2011,40.2011,40.1631,40.1821,4400.0
2019-07-19 11:20:00,42.33,42.33,42.31,42.33,4200.0,40.1916,40.1916,40.1726,40.1916,4200.0
2019-07-19 11:25:00,42.32,42.34,42.31,42.34,5791.0,40.1821,40.2011,40.1726,40.2011,5791.0
2019-07-19 11:30:00,42.35,42.37,42.32,42.33,6897.0,40.2106,40.2296,40.1821,40.1916,6897.0
2019-07-19 11:35:00,42.33,42.33,42.29,42.29,6700.0,40.1916,40.1916,40.1537,40.1537,6700.0
2019-07-19 11:40:00,42.28,42.35,42.28,42.35,6713.0,40.1442,40.2106,40.1442,40.2106,6713.0
2019-07-19 11:45:00,42.34,42.34,42.29,42.33,4206.0,40.2011,40.2011,40.1537,40.1916,4206.0
2019-07-19 11:50:00,42.33,42.34,42.32,42.33,6292.0,40.1916,40.2011,40.1821,40.1916,6292.0
2019-07-19 11:55:00,42.33,42.33,42.29,42.33,22160.0,40.1916,40.1916,40.1537,40.1916,22160.0
2019-07-19 12:00:00,42.33,42.37,42.33,42.35,5760.0,40.1916,40.2296,40.1916,40.2106,5760.0
2019-07-19 12:05:00,42.36,42.38,42.35,42.38,5720.0,40.2201,40.2391,40.2106,40.2391,5720.0
2019-07-19 12:10:00,42.4,42.4,42.38,42.39,5669.0,40.2581,40.2581,40.2391,40.2486,5669.0
2019-07-19 12:15:00,42.39,42.39,42.37,42.38,1900.0,40.2486,40.2486,40.2296,40.2391,1900.0
2019-07-19 12:20:00,42.38,42.39,42.32,42.32,6555.0,40.2391,40.2486,40.1821,40.1821,6555.0
2019-07-19 12:25:00,42.32,42.38,42.32,42.38,5200.0,40.1821,40.2391,40.1821,40.2391,5200.0
2019-07-19 12:30:00,42.4,42.4,42.38,42.39,6153.0,40.2581,40.2581,40.2391,40.2486,6153.0
2019-07-19 12:35:00,42.39,42.41,42.38,42.41,11094.0,40.2486,40.2676,40.2391,40.2676,11094.0
2019-07-19 12:40:00,42.41,42.41,42.38,42.38,16464.0,40.2676,40.2676,40.2391,40.2391,16464.0
2019-07-19 12:45:00,42.39,42.39,42.37,42.39,5144.0,40.2486,40.2486,40.2296,40.2486,5144.0
2019-07-19 12:50:00,42.4,42.41,42.39,42.4,7128.0,40.2581,40.2676,40.2486,40.2581,7128.0
2019-07-19 12:55:00,42.39,42.4,42.38,42.4,6656.0,40.2486,40.2581,40.2391,40.2581,6656.0
2019-07-19 13:00:00,42.39,42.4,42.38,42.39,5711.0,40.2486,40.2581,40.2391,40.2486,5711.0
2019-07-19 13:05:00,42.39,42.4,42.39,42.4,9377.0,40.2486,40.2581,40.2486,40.2581,9377.0
2019-07-19 13:10:00,42.4,42.42,42.38,42.39,22086.0,40.2581,40.2771,40.2391,40.2486,22086.0
2019-07-19 13:15:00,42.38,42.39,42.37,42.38,16658.0,40.2391,40.2486,40.2296,40.2391,16658.0
2019-07-19 13:20:00,42.38,42.39,42.37,42.39,3393.0,40.2391,40.2486,40.2296,40.2486,3393.0
2019-07-19 13:25:00,42.4,42.41,42.4,42.4,5580.0,40.2581,40.2676,40.2581,40.2581,5580.0
2019-07-19 13:30:00,42.39,42.39,42.37,42.37,3300.0,40.2486,40.2486,40.2296,40.2296,3300.0
2019-07-19 13:35:00,42.37,42.37,42.35,42.36,9989.0,40.2296,40.2296,40.2106,40.2201,9989.0
2019-07-19 13:40:00,42.36,42.39,42.34,42.39,7006.0,40.2201,40.2486,40.2011,40.2486,7006.0
2019-07-19 13:45:00,42.39,42.39,42.36,42.37,5600.0,40.2486,40.2486,40.2201,40.2296,5600.0
2019-07-19 13:50:00,42.36,42.38,42.36,42.36,6408.0,40.2201,40.2391,40.2201,40.2201,6408.0
2019-07-19 13:55:00,42.36,42.36,42.34,42.36,7700.0,40.2201,40.2201,40.2011,40.2201,7700.0
2019-07-19 14:00:00,42.36,42.37,42.35,42.36,10728.0,40.2201,40.2296,40.2106,40.2201,10728.0
2019-07-19 14:05:00,42.36,42.36,42.29,42.31,18429.0,40.2201,40.2201,40.1537,40.1726,18429.0
2019-07-19 14:10:00,42.3,42.33,42.27,42.27,10591.0,40.1631,40.1916,40.1347,40.1347,10591.0
2019-07-19 14:15:00,42.27,42.29,42.24,42.24,19082.0,40.1347,40.1537,40.1062,40.1062,19082.0
2019-07-19 14:20:00,42.24,42.29,42.24,42.26,21892.0,40.1062,40.1537,40.1062,40.1252,21892.0
2019-07-19 14:25:00,42.26,42.27,42.22,42.23,9300.0,40.1252,40.1347,40.0872,40.0967,9300.0
2019-07-19 14:30:00,42.24,42.26,42.2,42.2,10142.0,40.1062,40.1252,40.0682,40.0682,10142.0
2019-07-19 14:35:00,42.21,42.23,42.19,42.2,12034.0,40.0777,40.0967,40.0587,40.0682,12034.0
2019-07-19 14:40:00,42.2,42.23,42.2,42.2,6330.0,40.0682,40.0967,40.0682,40.0682,6330.0
2019-07-19 14:45:00,42.19,42.2,42.17,42.19,11571.0,40.0587,40.0682,40.0397,40.0587,11571.0
2019-07-19 14:50:00,42.19,42.22,42.18,42.19,4201.0,40.0587,40.0872,40.0492,40.0587,4201.0
2019-07-19 14:55:00,42.2,42.2,42.16,42.19,7153.0,40.0682,40.0682,40.0302,40.0587,7153.0
2019-07-19 15:00:00,42.18,42.18,42.12,42.12,10963.0,40.0492,40.0492,39.9922,39.9922,10963.0
2019-07-19 15:05:00,42.12,42.14,42.11,42.13,24041.0,39.9922,40.0112,39.9827,40.0017,24041.0
2019-07-19 15:10:00,42.14,42.16,42.13,42.16,13050.0,40.0112,40.0302,40.0017,40.0302,13050.0
2019-07-19 15:15:00,42.15,42.17,42.11,42.13,13010.0,40.0207,40.0397,39.9827,40.0017,13010.0
2019-07-19 15:20:00,42.12,42.12,42.08,42.12,25903.0,39.9922,39.9922,39.9543,39.9922,25903.0
2019-07-19 15:25:00,42.14,42.15,42.13,42.13,14291.0,40.0112,40.0207,40.0017,40.0017,14291.0
2019-07-19 15:30:00,42.14,42.15,42.11,42.14,27606.0,40.0112,40.0207,39.9827,40.0112,27606.0
2019-07-19 15:35:00,42.14,42.15,42.12,42.15,14047.0,40.0112,40.0207,39.9922,40.0207,14047.0
2019-07-19 15:40:00,42.14,42.18,42.12,42.18,16809.0,40.0112,40.0492,39.9922,40.0492,16809.0
2019-07-19 15:45:00,42.18,42.18,42.04,42.05,13753.0,40.0492,40.0492,39.9163,39.9258,13753.0
2019-07-19 15:50:00,42.06,42.06,42.03,42.04,33693.0,39.9353,39.9353,39.9068,39.9163,33693.0
2019-07-19 15:55:00,42.04,42.04,41.97,41.98,152981.0,39.9163,39.9163,39.8498,39.8593,152981.0
2019-07-22 09:30:00,41.86,42.1,41.86,41.98,55627.0,39.7454,39.9733,39.7454,39.8593,55627.0
2019-07-22 09:35:00,41.97,41.98,41.89,41.95,25336.0,39.8498,39.8593,39.7739,39.8308,25336.0
2019-07-22 09:40:00,41.95,42.01,41.94,42.01,14085.0,39.8308,39.8878,39.8213,39.8878,14085.0
2019-07-22 09:45:00,42.01,42.08,41.99,42.08,58986.0,39.8878,39.9543,39.8688,39.9543,58986.0
2019-07-22 09:50:00,42.08,42.09,42.03,42.05,16937.0,39.9543,39.9638,39.9068,39.9258,16937.0
2019-07-22 09:55:00,42.05,42.06,42.02,42.05,39294.0,39.9258,39.9353,39.8973,39.9258,39294.0
2019-07-22 10:00:00,42.04,42.04,41.97,41.97,11553.0,39.9163,39.9163,39.8498,39.8498,11553.0
2019-07-22 10:05:00,41.98,41.98,41.91,41.96,40080.0,39.8593,39.8593,39.7928,39.8403,40080.0
2019-07-22 10:10:00,41.96,41.98,41.89,41.89,8302.0,39.8403,39.8593,39.7739,39.7739,8302.0
2019-07-22 10:15:00,41.9,41.94,41.89,41.9,12688.0,39.7834,39.8213,39.7739,39.7834,12688.0
2019-07-22 10:20:00,41.9,41.92,41.86,41.86,9471.0,39.7834,39.8023,39.7454,39.7454,9471.0
2019-07-22 10:25:00,41.86,41.95,41.85,41.95,9505.0,39.7454,39.8308,39.7359,39.8308,9505.0
2019-07-22 10:30:00,41.96,42.0,41.95,41.95,9074.0,39.8403,39.8783,39.8308,39.8308,9074.0
2019-07-22 10:35:00,41.94,41.99,41.93,41.94,12970.0,39.8213,39.8688,39.8118,39.8213,12970.0
2019-07-22 10:40:00,41.93,41.93,41.84,41.85,18430.0,39.8118,39.8118,39.7264,39.7359,18430.0
2019-07-22 10:45:00,41.86,41.87,41.81,41.84,15939.0,39.7454,39.7549,39.6979,39.7264,15939.0
2019-07-22 10:50:00,41.84,41.86,41.84,41.85,9466.0,39.7264,39.7454,39.7264,39.7359,9466.0
2019-07-22 10:55:00,41.85,41.88,41.84,41.87,26442.0,39.7359,39.7644,39.7264,39.7549,26442.0
2019-07-22 11:00:00,41.87,41.87,41.81,41.81,7135.0,39.7549,39.7549,39.6979,39.6979,7135.0
2019-07-22 11:05:00,41.81,41.83,41.77,41.79,31654.0,39.6979,39.7169,39.6599,39.6789,31654.0
2019-07-22 11:10:00,41.79,41.8,41.76,41.78,27296.0,39.6789,39.6884,39.6504,39.6694,27296.0
2019-07-22 11:15:00,41.78,41.79,41.76,41.77,9874.0,39.6694,39.6789,39.6504,39.6599,9874.0
2019-07-22 11:20:00,41.77,41.79,41.76,41.78,10052.0,39.6599,39.6789,39.6504,39.6694,10052.0
2019-07-22 11:25:00,41.79,41.79,41.75,41.76,13495.0,39.6789,39.6789,39.6409,39.6504,13495.0
2019-07-22 11:30:00,41.76,41.76,41.72,41.75,32144.0,39.6504,39.6504,39.6124,39.6409,32144.0
2019-07-22 11:35:00,41.75,41.84,41.75,41.83,8947.0,39.6409,39.7264,39.6409,39.7169,8947.0
2019-07-22 11:40:00,41.83,41.84,41.81,41.84,5344.0,39.7169,39.7264,39.6979,39.7264,5344.0
2019-07-22 11:45:00,41.85,41.86,41.82,41.86,9482.0,39.7359,39.7454,39.7074,39.7454,9482.0
2019-07-22 11:50:00,41.87,41.88,41.85,41.87,13453.0,39.7549,39.7644,39.7359,39.7549,13453.0
2019-07-22 11:55:00,41.87,41.88,41.83,41.85,16988.0,39.7549,39.7644,39.7169,39.7359,16988.0
2019-07-22 12:00:00,41.85,41.86,41.83,41.86,7649.0,39.7359,39.7454,39.7169,39.7454,7649.0
2019-07-22 12:05:00,41.86,41.88,41.82,41.84,10040.0,39.7454,39.7644,39.7074,39.7264,10040.0
2019-07-22 12:10:00,41.85,41.89,41.84,41.87,15244.0,39.7359,39.7739,39.7264,39.7549,15244.0
2019-07-22 12:15:00,41.87,41.91,41.87,41.9,8300.0,39.7549,39.7928,39.7549,39.7834,8300.0
2019-07-22 12:20:00,41.89,41.95,41.89,41.94,6477.0,39.7739,39.8308,39.7739,39.8213,6477.0
2019-07-22 12:25:00,41.95,41.95,41.93,41.94,11725.0,39.8308,39.8308,39.8118,39.8213,11725.0
2019-07-22 12:30:00,41.94,41.95,41.91,41.91,9209.0,39.8213,39.8308,39.7928,39.7928,9209.0
2019-07-22 12:35:00,41.92,41.95,41.88,41.89,5934.0,39.8023,39.8308,39.7644,39.7739,5934.0
2019-07-22 12:40:00,41.89,41.94,41.89,41.93,9553.0,39.7739,39.8213,39.7739,39.8118,9553.0
2019-07-22 12:45:00,41.94,41.94,41.89,41.9,5666.0,39.8213,39.8213,39.7739,39.7834,5666.0
2019-07-22 12:50:00,41.91,41.93,41.91,41.92,7159.0,39.7928,39.8118,39.7928,39.8023,7159.0
2019-07-22 12:55:00,41.91,41.98,41.9,41.95,16540.0,39.7928,39.8593,39.7834,39.8308,16540.0
2019-07-22 13:00:00,41.95,41.95,41.92,41.92,15438.0,39.8308,39.8308,39.8023,39.8023,15438.0
2019-07-22 13:05:00,41.91,41.97,41.91,41.94,9447.0,39.7928,39.8498,39.7928,39.8213,9447.0
2019-07-22 13:10:00,41.94,41.96,41.94,41.96,7394.0,39.8213,39.8403,39.8213,39.8403,7394.0
2019-07-22 13:15:00,41.96,41.97,41.93,41.94,8877.0,39.8403,39.8498,39.8118,39.8213,8877.0
2019-07-22 13:20:00,41.94,41.96,41.92,41.93,12970.0,39.8213,39.8403,39.8023,39.8118,12970.0
2019-07-22 13:25:00,41.93,41.94,41.9,41.91,10421.0,39.8118,39.8213,39.7834,39.7928,10421.0
2019-07-22 13:30:00,41.91,41.95,41.91,41.91,8298.0,39.7928,39.8308,39.7928,39.7928,8298.0
2019-07-22 13:35:00,41.91,41.93,41.91,41.91,6568.0,39.7928,39.8118,39.7928,39.7928,6568.0
2019-07-22 13:40:00,41.91,41.91,41.87,41.88,7226.0,39.7928,39.7928,39.7549,39.7644,7226.0
2019-07-22 13:45:00,41.88,41.91,41.86,41.87,9063.0,39.7644,39.7928,39.7454,39.7549,9063.0
2019-07-22 13:50:00,41.87,41.9,41.87,41.88,9575.0,39.7549,39.7834,39.7549,39.7644,9575.0
2019-07-22 13:55:00,41.88,41.89,41.86,41.87,10445.0,39.7644,39.7739,39.7454,39.7549,10445.0
2019-07-22 14:00:00,41.87,41.87,41.86,41.87,8800.0,39.7549,39.7549,39.7454,39.7549,8800.0
2019-07-22 14:05:00,41.86,41.87,41.81,41.81,23784.0,39.7454,39.7549,39.6979,39.6979,23784.0
2019-07-22 14:10:00,41.82,41.86,41.82,41.84,22298.0,39.7074,39.7454,39.7074,39.7264,22298.0
2019-07-22 14:15:00,41.84,41.86,41.83,41.83,14995.0,39.7264,39.7454,39.7169,39.7169,14995.0
2019-07-22 14:20:00,41.83,41.83,41.8,41.81,8688.0,39.7169,39.7169,39.6884,39.6979,8688.0
2019-07-22 14:25:00,41.81,41.81,41.76,41.76,7500.0,39.6979,39.6979,39.6504,39.6504,7500.0
2019-07-22 14:30:00,41.76,41.77,41.73,41.75,14400.0,39.6504,39.6599,39.6219,39.6409,14400.0
2019-07-22 14:35:00,41.74,41.74,41.71,41.72,31264.0,39.6314,39.6314,39.603,39.6124,31264.0
2019-07-22 14:40:00,41.73,41.73,41.71,41.72,12805.0,39.6219,39.6219,39.603,39.6124,12805.0
2019-07-22 14:45:00,41.72,41.72,41.68,41.68,13446.0,39.6124,39.6124,39.5745,39.5745,13446.0
2019-07-22 14:50:00,41.69,41.7,41.65,41.66,18727.0,39.584,39.5935,39.546,39.5555,18727.0
2019-07-22 14:55:00,41.66,41.69,41.65,41.66,34671.0,39.5555,39.584,39.546,39.5555,34671.0
2019-07-22 15:00:00,41.66,41.8,41.66,41.76,32327.0,39.5555,39.6884,39.5555,39.6504,32327.0
2019-07-22 15:05:00,41.76,41.76,41.73,41.73,15930.0,39.6504,39.6504,39.6219,39.6219,15930.0
2019-07-22 15:10:00,41.73,41.74,41.71,41.72,14734.0,39.6219,39.6314,39.603,39.6124,14734.0
2019-07-22 15:15:00,41.72,41.76,41.7,41.7,13555.0,39.6124,39.6504,39.5935,39.5935,13555.0
2019-07-22 15:20:00,41.7,41.71,41.66,41.69,24371.0,39.5935,39.603,39.5555,39.584,24371.0
2019-07-22 15:25:00,41.69,41.73,41.69,41.73,18540.0,39.584,39.6219,39.584,39.6219,18540.0
2019-07-22 15:30:00,41.73,41.73,41.66,41.68,31546.0,39.6219,39.6219,39.5555,39.5745,31546.0
2019-07-22 15:35:00,41.68,41.68,41.64,41.66,59014.0,39.5745,39.5745,39.5365,39.5555,59014.0
2019-07-22 15:40:00,41.66,41.68,41.64,41.67,44146.0,39.5555,39.5745,39.5365,39.565,44146.0
2019-07-22 15:45:00,41.67,41.69,41.64,41.69,67638.0,39.565,39.584,39.5365,39.584,67638.0
2019-07-22 15:50:00,41.69,41.72,41.67,41.69,73741.0,39.584,39.6124,39.565,39.584,73741.0
2019-07-22 15:55:00,41.69,41.71,41.67,41.68,130011.0,39.584,39.603,39.565,39.5745,130011.0
2019-07-23 09:30:00,41.83,41.91,41.67,41.77,74613.0,39.7169,39.7928,39.565,39.6599,74613.0
2019-07-23 09:35:00,41.79,41.8,41.61,41.65,43911.0,39.6789,39.6884,39.508,39.546,43911.0
2019-07-23 09:40:00,41.65,41.68,41.54,41.55,36608.0,39.546,39.5745,39.4415,39.451,36608.0
2019-07-23 09:45:00,41.54,41.54,41.46,41.5,104809.0,39.4415,39.4415,39.3656,39.4036,104809.0
2019-07-23 09:50:00,41.49,41.62,41.49,41.58,115409.0,39.3941,39.5175,39.3941,39.4795,115409.0
2019-07-23 09:55:00,41.57,41.58,41.5,41.55,34705.0,39.47,39.4795,39.4036,39.451,34705.0
2019-07-23 10:00:00,41.54,41.54,41.42,41.49,154080.0,39.4415,39.4415,39.3276,39.3941,154080.0
2019-07-23 10:05:00,41.49,41.49,41.38,41.42,59525.0,39.3941,39.3941,39.2896,39.3276,59525.0
2019-07-23 10:10:00,41.41,41.45,41.38,41.43,38886.0,39.3181,39.3561,39.2896,39.3371,38886.0
2019-07-23 10:15:00,41.44,41.45,41.34,41.37,29836.0,39.3466,39.3561,39.2516,39.2801,29836.0
2019-07-23 10:20:00,41.37,41.41,41.35,41.41,26646.0,39.2801,39.3181,39.2611,39.3181,26646.0
2019-07-23 10:25:00,41.42,41.42,41.36,41.38,14809.0,39.3276,39.3276,39.2706,39.2896,14809.0
2019-07-23 10:30:00,41.37,41.4,41.35,41.36,15073.0,39.2801,39.3086,39.2611,39.2706,15073.0
2019-07-23 10:35:00,41.37,41.4,41.32,41.34,13967.0,39.2801,39.3086,39.2327,39.2516,13967.0
2019-07-23 10:40:00,41.34,41.36,41.3,41.31,16900.0,39.2516,39.2706,39.2137,39.2232,16900.0
2019-07-23 10:45:00,41.32,41.35,41.3,41.3,47010.0,39.2327,39.2611,39.2137,39.2137,47010.0
2019-07-23 10:50:00,41.31,41.31,41.24,41.26,50898.0,39.2232,39.2232,39.1567,39.1757,50898.0
2019-07-23 10:55:00,41.26,41.28,41.22,41.22,14344.0,39.1757,39.1947,39.1377,39.1377,14344.0
2019-07-23 11:00:00,41.22,41.22,41.18,41.21,16241.0,39.1377,39.1377,39.0997,39.1282,16241.0
2019-07-23 11:05:00,41.21,41.24,41.18,41.22,14744.0,39.1282,39.1567,39.0997,39.1377,14744.0
2019-07-23 11:10:00,41.23,41.25,41.21,41.25,15627.0,39.1472,39.1662,39.1282,39.1662,15627.0
2019-07-23 11:15:00,41.26,41.31,41.26,41.3,19375.0,39.1757,39.2232,39.1757,39.2137,19375.0
2019-07-23 11:20:00,41.3,41.36,41.3,41.36,47931.0,39.2137,39.2706,39.2137,39.2706,47931.0
2019-07-23 11:25:00,41.35,41.35,41.3,41.31,14850.0,39.2611,39.2611,39.2137,39.2232,14850.0
2019-07-23 11:30:00,41.3,41.3,41.26,41.28,10599.0,39.2137,39.2137,39.1757,39.1947,10599.0
2019-07-23 11:35:00,41.28,41.34,41.26,41.34,5138.0,39.1947,39.2516,39.1757,39.2516,5138.0
2019-07-23 11:40:00,41.34,41.34,41.3,41.33,5534.0,39.2516,39.2516,39.2137,39.2421,5534.0
2019-07-23 11:45:00,41.34,41.35,41.31,41.32,6874.0,39.2516,39.2611,39.2232,39.2327,6874.0
2019-07-23 11:50:00,41.32,41.4,41.32,41.39,9771.0,39.2327,39.3086,39.2327,39.2991,9771.0
2019-07-23 11:55:00,41.39,41.42,41.35,41.4,7811.0,39.2991,39.3276,39.2611,39.3086,7811.0
2019-07-23 12:00:00,41.39,41.4,41.38,41.38,10614.0,39.2991,39.3086,39.2896,39.2896,10614.0
2019-07-23 12:05:00,41.38,41.4,41.37,41.4,19943.0,39.2896,39.3086,39.2801,39.3086,19943.0
2019-07-23 12:10:00,41.4,41.42,41.38,41.38,6145.0,39.3086,39.3276,39.2896,39.2896,6145.0
2019-07-23 12:15:00,41.39,41.39,41.34,41.34,10546.0,39.2991,39.2991,39.2516,39.2516,10546.0
2019-07-23 12:20:00,41.34,41.36,41.33,41.34,5281.0,39.2516,39.2706,39.2421,39.2516,5281.0
2019-07-23 12:25:00,41.33,41.33,41.28,41.29,7897.0,39.2421,39.2421,39.1947,39.2042,7897.0
2019-07-23 12:30:00,41.28,41.32,41.28,41.31,5867.0,39.1947,39.2327,39.1947,39.2232,5867.0
2019-07-23 12:35:00,41.31,41.33,41.29,41.3,7129.0,39.2232,39.2421,39.2042,39.2137,7129.0
2019-07-23 12:40:00,41.3,41.32,41.3,41.3,10644.0,39.2137,39.2327,39.2137,39.2137,10644.0
2019-07-23 12:45:00,41.3,41.32,41.3,41.32,2044.0,39.2137,39.2327,39.2137,39.2327,2044.0
2019-07-23 12:50:00,41.32,41.34,41.31,41.32,10878.0,39.2327,39.2516,39.2232,39.2327,10878.0
2019-07-23 12:55:00,41.32,41.34,41.31,41.34,4781.0,39.2327,39.2516,39.2232,39.2516,4781.0
2019-07-23 13:00:00,41.33,41.34,41.31,41.33,4347.0,39.2421,39.2516,39.2232,39.2421,4347.0
2019-07-23 13:05:00,41.34,41.34,41.29,41.29,10807.0,39.2516,39.2516,39.2042,39.2042,10807.0
2019-07-23 13:10:00,41.3,41.31,41.28,41.3,6551.0,39.2137,39.2232,39.1947,39.2137,6551.0
2019-07-23 13:15:00,41.3,41.3,41.28,41.29,9702.0,39.2137,39.2137,39.1947,39.2042,9702.0
2019-07-23 13:20:00,41.3,41.32,41.3,41.3,12244.0,39.2137,39.2327,39.2137,39.2137,12244.0
2019-07-23 13:25:00,41.31,41.31,41.27,41.27,11850.0,39.2232,39.2232,39.1852,39.1852,11850.0
2019-07-23 13:30:00,41.27,41.28,41.24,41.24,8319.0,39.1852,39.1947,39.1567,39.1567,8319.0
2019-07-23 13:35:00,41.24,41.27,41.23,41.25,22650.0,39.1567,39.1852,39.1472,39.1662,22650.0
2019-07-23 13:40:00,41.26,41.34,41.23,41.3,41560.0,39.1757,39.2516,39.1472,39.2137,41560.0
2019-07-23 13:45:00,41.3,41.35,41.3,41.3,37543.0,39.2137,39.2611,39.2137,39.2137,37543.0
2019-07-23 13:50:00,41.31,41.32,41.29,41.32,40019.0,39.2232,39.2327,39.2042,39.2327,40019.0
2019-07-23 13:55:00,41.33,41.41,41.33,41.4,19496.0,39.2421,39.3181,39.2421,39.3086,19496.0
2019-07-23 14:00:00,41.41,41.43,41.4,41.43,23255.0,39.3181,39.3371,39.3086,39.3371,23255.0
2019-07-23 14:05:00,41.43,41.44,41.42,41.42,19870.0,39.3371,39.3466,39.3276,39.3276,19870.0
2019-07-23 14:10:00,41.41,41.44,41.4,41.44,16659.0,39.3181,39.3466,39.3086,39.3466,16659.0
2019-07-23 14:15:00,41.44,41.44,41.41,41.43,13998.0,39.3466,39.3466,39.3181,39.3371,13998.0
2019-07-23 14:20:00,41.43,41.47,41.42,41.46,18752.0,39.3371,39.3751,39.3276,39.3656,18752.0
2019-07-23 14:25:00,41.46,41.46,41.42,41.43,16331.0,39.3656,39.3656,39.3276,39.3371,16331.0
2019-07-23 14:30:00,41.42,41.46,41.41,41.42,24262.0,39.3276,39.3656,39.3181,39.3276,24262.0
2019-07-23 14:35:00,41.43,41.43,41.4,41.41,21717.0,39.3371,39.3371,39.3086,39.3181,21717.0
2019-07-23 14:40:00,41.41,41.47,41.4,41.46,17331.0,39.3181,39.3751,39.3086,39.3656,17331.0
2019-07-23 14:45:00,41.47,41.47,41.44,41.46,8332.0,39.3751,39.3751,39.3466,39.3656,8332.0
2019-07-23 14:50:00,41.46,41.49,41.45,41.47,124167.0,39.3656,39.3941,39.3561,39.3751,124167.0
2019-07-23 14:55:00,41.48,41.48,41.46,41.48,15915.0,39.3846,39.3846,39.3656,39.3846,15915.0
2019-07-23 15:00:00,41.47,41.49,41.45,41.46,29694.0,39.3751,39.3941,39.3561,39.3656,29694.0
2019-07-23 15:05:00,41.46,41.49,41.46,41.48,18468.0,39.3656,39.3941,39.3656,39.3846,18468.0
2019-07-23 15:10:00,41.48,41.51,41.47,41.48,16738.0,39.3846,39.4131,39.3751,39.3846,16738.0
2019-07-23 15:15:00,41.48,41.48,41.44,41.45,29996.0,39.3846,39.3846,39.3466,39.3561,29996.0
2019-07-23 15:20:00,41.45,41.48,41.45,41.48,57501.0,39.3561,39.3846,39.3561,39.3846,57501.0
2019-07-23 15:25:00,41.48,41.5,41.47,41.49,35683.0,39.3846,39.4036,39.3751,39.3941,35683.0
2019-07-23 15:30:00,41.49,41.53,41.47,41.52,39486.0,39.3941,39.432,39.3751,39.4225,39486.0
2019-07-23 15:35:00,41.51,41.52,41.46,41.47,29860.0,39.4131,39.4225,39.3656,39.3751,29860.0
2019-07-23 15:40:00,41.47,41.48,41.42,41.43,41631.0,39.3751,39.3846,39.3276,39.3371,41631.0
2019-07-23 15:45:00,41.43,41.46,41.43,41.45,52908.0,39.3371,39.3656,39.3371,39.3561,52908.0
2019-07-23 15:50:00,41.45,41.48,41.45,41.46,122914.0,39.3561,39.3846,39.3561,39.3656,122914.0
2019-07-23 15:55:00,41.47,41.49,41.46,41.48,268998.0,39.3751,39.3941,39.3656,39.3846,268998.0
2019-07-24 09:30:00,41.17,41.27,41.13,41.13,53758.0,39.0902,39.1852,39.0523,39.0523,53758.0
2019-07-24 09:35:00,41.13,41.38,41.12,41.36,20044.0,39.0523,39.2896,39.0428,39.2706,20044.0
2019-07-24 09:40:00,41.38,41.42,41.33,41.34,6487.0,39.2896,39.3276,39.2421,39.2516,6487.0
2019-07-24 09:45:00,41.33,41.42,41.32,41.32,13842.0,39.2421,39.3276,39.2327,39.2327,13842.0
2019-07-24 09:50:00,41.33,41.37,41.3,41.33,54204.0,39.2421,39.2801,39.2137,39.2421,54204.0
2019-07-24 09:55:00,41.33,41.35,41.24,41.3,41220.0,39.2421,39.2611,39.1567,39.2137,41220.0
2019-07-24 10:00:00,41.29,41.32,41.22,41.3,79494.0,39.2042,39.2327,39.1377,39.2137,79494.0
2019-07-24 10:05:00,41.3,41.34,41.28,41.33,37221.0,39.2137,39.2516,39.1947,39.2421,37221.0
2019-07-24 10:10:00,41.34,41.35,41.31,41.32,16171.0,39.2516,39.2611,39.2232,39.2327,16171.0
2019-07-24 10:15:00,41.32,41.37,41.29,41.37,15938.0,39.2327,39.2801,39.2042,39.2801,15938.0
2019-07-24 10:20:00,41.37,41.37,41.32,41.35,13839.0,39.2801,39.2801,39.2327,39.2611,13839.0
2019-07-24 10:25:00,41.35,41.36,41.32,41.34,16872.0,39.2611,39.2706,39.2327,39.2516,16872.0
2019-07-24 10:30:00,41.34,41.4,41.31,41.38,12937.0,39.2516,39.3086,39.2232,39.2896,12937.0
2019-07-24 10:35:00,41.39,41.39,41.35,41.39,14648.0,39.2991,39.2991,39.2611,39.2991,14648.0
2019-07-24 10:40:00,41.38,41.38,41.33,41.34,52906.0,39.2896,39.2896,39.2421,39.2516,52906.0
2019-07-24 10:45:00,41.36,41.36,41.3,41.3,13440.0,39.2706,39.2706,39.2137,39.2137,13440.0
2019-07-24 10:50:00,41.3,41.35,41.28,41.33,29480.0,39.2137,39.2611,39.1947,39.2421,29480.0
2019-07-24 10:55:00,41.33,41.41,41.32,41.41,15864.0,39.2421,39.3181,39.2327,39.3181,15864.0
2019-07-24 11:00:00,41.4,41.41,41.33,41.36,27530.0,39.3086,39.3181,39.2421,39.2706,27530.0
2019-07-24 11:05:00,41.35,41.37,41.34,41.37,5497.0,39.2611,39.2801,39.2516,39.2801,5497.0
2019-07-24 11:10:00,41.36,41.36,41.3,41.33,14143.0,39.2706,39.2706,39.2137,39.2421,14143.0
2019-07-24 11:15:00,41.33,41.38,41.32,41.38,11903.0,39.2421,39.2896,39.2327,39.2896,11903.0
2019-07-24 11:20:00,41.39,41.4,41.34,41.34,14478.0,39.2991,39.3086,39.2516,39.2516,14478.0
2019-07-24 11:25:00,41.34,41.36,41.32,41.35,13088.0,39.2516,39.2706,39.2327,39.2611,13088.0
2019-07-24 11:30:00,41.36,41.37,41.31,41.34,14394.0,39.2706,39.2801,39.2232,39.2516,14394.0
2019-07-24 11:35:00,41.34,41.41,41.33,41.41,15095.0,39.2516,39.3181,39.2421,39.3181,15095.0
2019-07-24 11:40:00,41.4,41.41,41.38,41.38,14032.0,39.3086,39.3181,39.2896,39.2896,14032.0
2019-07-24 11:45:00,41.39,41.45,41.39,41.44,8843.0,39.2991,39.3561,39.2991,39.3466,8843.0
2019-07-24 11:50:00,41.44,41.44,41.4,41.41,14715.0,39.3466,39.3466,39.3086,39.3181,14715.0
2019-07-24 11:55:00,41.41,41.42,41.37,41.37,10100.0,39.3181,39.3276,39.2801,39.2801,10100.0
2019-07-24 12:00:00,41.38,41.39,41.38,41.38,10000.0,39.2896,39.2991,39.2896,39.2896,10000.0
2019-07-24 12:05:00,41.37,41.39,41.37,41.39,6845.0,39.2801,39.2991,39.2801,39.2991,6845.0
2019-07-24 12:10:00,41.41,41.42,41.4,41.42,9380.0,39.3181,39.3276,39.3086,39.3276,9380.0
2019-07-24 12:15:00,41.42,41.45,41.4,41.44,15255.0,39.3276,39.3561,39.3086,39.3466,15255.0
2019-07-24 12:20:00,41.44,41.48,41.42,41.47,19317.0,39.3466,39.3846,39.3276,39.3751,19317.0
2019-07-24 12:25:00,41.47,41.49,41.46,41.46,6961.0,39.3751,39.3941,39.3656,39.3656,6961.0
2019-07-24 12:30:00,41.46,41.52,41.46,41.49,23349.0,39.3656,39.4225,39.3656,39.3941,23349.0
2019-07-24 12:35:00,41.5,41.51,41.48,41.51,12192.0,39.4036,39.4131,39.3846,39.4131,12192.0
2019-07-24 12:40:00,41.51,41.57,41.51,41.57,12803.0,39.4131,39.47,39.4131,39.47,12803.0
2019-07-24 12:45:00,41.56,41.6,41.56,41.58,6833.0,39.4605,39.4985,39.4605,39.4795,6833.0
2019-07-24 12:50:00,41.57,41.61,41.55,41.61,17828.0,39.47,39.508,39.451,39.508,17828.0
2019-07-24 12:55:00,41.59,41.6,41.56,41.6,9125.0,39.489,39.4985,39.4605,39.4985,9125.0
2019-07-24 13:00:00,41.6,41.61,41.55,41.56,14489.0,39.4985,39.508,39.451,39.4605,14489.0
2019-07-24 13:05:00,41.57,41.59,41.56,41.56,8321.0,39.47,39.489,39.4605,39.4605,8321.0
2019-07-24 13:10:00,41.57,41.58,41.56,41.58,11628.0,39.47,39.4795,39.4605,39.4795,11628.0
2019-07-24 13:15:00,41.58,41.59,41.54,41.56,6488.0,39.4795,39.489,39.4415,39.4605,6488.0
2019-07-24 13:20:00,41.57,41.61,41.57,41.6,36705.0,39.47,39.508,39.47,39.4985,36705.0
2019-07-24 13:25:00,41.6,41.61,41.58,41.59,9197.0,39.4985,39.508,39.4795,39.489,9197.0
2019-07-24 13:30:00,41.59,41.62,41.58,41.6,12942.0,39.489,39.5175,39.4795,39.4985,12942.0
2019-07-24 13:35:00,41.6,41.63,41.6,41.61,38259.0,39.4985,39.527,39.4985,39.508,38259.0
2019-07-24 13:40:00,41.61,41.66,41.6,41.63,19796.0,39.508,39.5555,39.4985,39.527,19796.0
2019-07-24 13:45:00,41.62,41.66,41.62,41.65,15736.0,39.5175,39.5555,39.5175,39.546,15736.0
2019-07-24 13:50:00,41.65,41.67,41.64,41.66,23275.0,39.546,39.565,39.5365,39.5555,23275.0
2019-07-24 13:55:00,41.65,41.69,41.65,41.67,28014.0,39.546,39.584,39.546,39.565,28014.0
2019-07-24 14:00:00,41.67,41.7,41.66,41.69,19375.0,39.565,39.5935,39.5555,39.584,19375.0
2019-07-24 14:05:00,41.69,41.69,41.63,41.64,19880.0,39.584,39.584,39.527,39.5365,19880.0
2019-07-24 14:10:00,41.64,41.65,41.63,41.64,33886.0,39.5365,39.546,39.527,39.5365,33886.0
2019-07-24 14:15:00,41.64,41.67,41.64,41.66,22774.0,39.5365,39.565,39.5365,39.5555,22774.0
2019-07-24 14:20:00,41.66,41.67,41.64,41.65,10141.0,39.5555,39.565,39.5365,39.546,10141.0
2019-07-24 14:25:00,41.65,41.66,41.62,41.63,19929.0,39.546,39.5555,39.5175,39.527,19929.0
2019-07-24 14:30:00,41.63,41.66,41.63,41.65,56879.0,39.527,39.5555,39.527,39.546,56879.0
2019-07-24 14:35:00,41.64,41.65,41.62,41.64,19692.0,39.5365,39.546,39.5175,39.5365,19692.0
2019-07-24 14:40:00,41.64,41.65,41.63,41.65,8575.0,39.5365,39.546,39.527,39.546,8575.0
2019-07-24 14:45:00,41.65,41.66,41.61,41.62,20608.0,39.546,39.5555,39.508,39.5175,20608.0
2019-07-24 14:50:00,41.61,41.62,41.58,41.59,11225.0,39.508,39.5175,39.4795,39.489,11225.0
2019-07-24 14:55:00,41.58,41.62,41.58,41.62,16527.0,39.4795,39.5175,39.4795,39.5175,16527.0
2019-07-24 15:00:00,41.61,41.63,41.59,41.59,13883.0,39.508,39.527,39.489,39.489,13883.0
2019-07-24 15:05:00,41.59,41.64,41.58,41.63,67461.0,39.489,39.5365,39.4795,39.527,67461.0
2019-07-24 15:10:00,41.63,41.66,41.63,41.63,20805.0,39.527,39.5555,39.527,39.527,20805.0
2019-07-24 15:15:00,41.64,41.67,41.64,41.66,29012.0,39.5365,39.565,39.5365,39.5555,29012.0
2019-07-24 15:20:00,41.66,41.68,41.65,41.67,29408.0,39.5555,39.5745,39.546,39.565,29408.0
2019-07-24 15:25:00,41.67,41.72,41.67,41.7,27284.0,39.565,39.6124,39.565,39.5935,27284.0
2019-07-24 15:30:00,41.69,41.73,41.69,41.72,51144.0,39.584,39.6219,39.584,39.6124,51144.0
2019-07-24 15:35:00,41.72,41.72,41.68,41.7,41228.0,39.6124,39.6124,39.5745,39.5935,41228.0
2019-07-24 15:40:00,41.7,41.73,41.7,41.72,40155.0,39.5935,39.6219,39.5935,39.6124,40155.0
2019-07-24 15:45:00,41.72,41.73,41.7,41.71,50059.0,39.6124,39.6219,39.5935,39.603,50059.0
2019-07-24 15:50:00,41.71,41.74,41.7,41.73,83552.0,39.603,39.6314,39.5935,39.6219,83552.0
2019-07-24 15:55:00,41.72,41.73,41.64,41.69,116015.0,39.6124,39.6219,39.5365,39.584,116015.0
2019-07-25 09:30:00,41.79,41.95,41.68,41.91,79903.0,39.6789,39.8308,39.5745,39.7928,79903.0
2019-07-25 09:35:00,41.95,42.06,41.92,42.03,171387.0,39.8308,39.9353,39.8023,39.9068,171387.0
2019-07-25 09:40:00,42.04,42.07,41.91,41.91,113258.0,39.9163,39.9448,39.7928,39.7928,113258.0
2019-07-25 09:45:00,41.9,42.0,41.88,41.89,28383.0,39.7834,39.8783,39.7644,39.7739,28383.0
2019-07-25 09:50:00,41.89,41.98,41.89,41.95,23672.0,39.7739,39.8593,39.7739,39.8308,23672.0
2019-07-25 09:55:00,41.96,42.04,41.95,41.99,28173.0,39.8403,39.9163,39.8308,39.8688,28173.0
2019-07-25 10:00:00,42.0,42.1,41.99,42.1,27947.0,39.8783,39.9733,39.8688,39.9733,27947.0
2019-07-25 10:05:00,42.1,42.11,42.02,42.05,31901.0,39.9733,39.9827,39.8973,39.9258,31901.0
2019-07-25 10:10:00,42.05,42.1,42.04,42.05,24901.0,39.9258,39.9733,39.9163,39.9258,24901.0
2019-07-25 10:15:00,42.04,42.13,42.04,42.11,15174.0,39.9163,40.0017,39.9163,39.9827,15174.0
2019-07-25 10:20:00,42.11,42.12,42.05,42.09,13487.0,39.9827,39.9922,39.9258,39.9638,13487.0
2019-07-25 10:25:00,42.09,42.12,42.06,42.11,19101.0,39.9638,39.9922,39.9353,39.9827,19101.0
2019-07-25 10:30:00,42.11,42.16,42.1,42.15,16680.0,39.9827,40.0302,39.9733,40.0207,16680.0
2019-07-25 10:35:00,42.15,42.19,42.15,42.15,16789.0,40.0207,40.0587,40.0207,40.0207,16789.0
2019-07-25 10:40:00,42.15,42.17,42.08,42.14,40442.0,40.0207,40.0397,39.9543,40.0112,40442.0
2019-07-25 10:45:00,42.12,42.16,42.12,42.15,13027.0,39.9922,40.0302,39.9922,40.0207,13027.0
2019-07-25 10:50:00,42.15,42.17,42.12,42.14,26836.0,40.0207,40.0397,39.9922,40.0112,26836.0
2019-07-25 10:55:00,42.15,42.16,42.09,42.11,16299.0,40.0207,40.0302,39.9638,39.9827,16299.0
2019-07-25 11:00:00,42.11,42.14,42.1,42.12,23296.0,39.9827,40.0112,39.9733,39.9922,23296.0
2019-07-25 11:05:00,42.12,42.19,42.12,42.16,45332.0,39.9922,40.0587,39.9922,40.0302,45332.0
2019-07-25 11:10:00,42.16,42.22,42.16,42.2,12519.0,40.0302,40.0872,40.0302,40.0682,12519.0
2019-07-25 11:15:00,42.2,42.21,42.14,42.17,14764.0,40.0682,40.0777,40.0112,40.0397,14764.0
2019-07-25 11:20:00,42.17,42.17,42.13,42.13,25043.0,40.0397,40.0397,40.0017,40.0017,25043.0
2019-07-25 11:25:00,42.12,42.13,42.11,42.11,10997.0,39.9922,40.0017,39.9827,39.9827,10997.0
2019-07-25 11:30:00,42.11,42.13,42.09,42.11,9001.0,39.9827,40.0017,39.9638,39.9827,9001.0
2019-07-25 11:35:00,42.11,42.12,42.1,42.1,7241.0,39.9827,39.9922,39.9733,39.9733,7241.0
2019-07-25 11:40:00,42.1,42.12,42.07,42.07,5902.0,39.9733,39.9922,39.9448,39.9448,5902.0
2019-07-25 11:45:00,42.07,42.08,42.02,42.03,14513.0,39.9448,39.9543,39.8973,39.9068,14513.0
2019-07-25 11:50:00,42.03,42.05,42.0,42.01,9478.0,39.9068,39.9258,39.8783,39.8878,9478.0
2019-07-25 11:55:00,42.01,42.02,42.01,42.02,18448.0,39.8878,39.8973,39.8878,39.8973,18448.0
2019-07-25 12:00:00,42.01,42.01,41.97,41.98,13879.0,39.8878,39.8878,39.8498,39.8593,13879.0
2019-07-25 12:05:00,41.98,42.04,41.98,42.0,13764.0,39.8593,39.9163,39.8593,39.8783,13764.0
2019-07-25 12:10:00,41.99,41.99,41.94,41.97,10428.0,39.8688,39.8688,39.8213,39.8498,10428.0
2019-07-25 12:15:00,41.97,42.0,41.96,42.0,8239.0,39.8498,39.8783,39.8403,39.8783,8239.0
2019-07-25 12:20:00,42.01,42.05,42.01,42.04,5703.0,39.8878,39.9258,39.8878,39.9163,5703.0
2019-07-25 12:25:00,42.04,42.06,42.03,42.04,5681.0,39.9163,39.9353,39.9068,39.9163,5681.0
2019-07-25 12:30:00,42.04,42.05,42.01,42.02,12894.0,39.9163,39.9258,39.8878,39.8973,12894.0
2019-07-25 12:35:00,42.02,42.03,41.93,41.93,51450.0,39.8973,39.9068,39.8118,39.8118,51450.0
2019-07-25 12:40:00,41.92,41.93,41.86,41.87,44008.0,39.8023,39.8118,39.7454,39.7549,44008.0
2019-07-25 12:45:00,41.87,41.92,41.86,41.92,42465.0,39.7549,39.8023,39.7454,39.8023,42465.0
2019-07-25 12:50:00,41.93,41.93,41.89,41.9,34055.0,39.8118,39.8118,39.7739,39.7834,34055.0
2019-07-25 12:55:00,41.91,41.93,41.9,41.91,42426.0,39.7928,39.8118,39.7834,39.7928,42426.0
2019-07-25 13:00:00,41.92,41.92,41.87,41.88,77656.0,39.8023,39.8023,39.7549,39.7644,77656.0
2019-07-25 13:05:00,41.87,41.97,41.87,41.94,16257.0,39.7549,39.8498,39.7549,39.8213,16257.0
2019-07-25 13:10:00,41.94,41.95,41.92,41.94,14229.0,39.8213,39.8308,39.8023,39.8213,14229.0
2019-07-25 13:15:00,41.94,41.96,41.93,41.94,6372.0,39.8213,39.8403,39.8118,39.8213,6372.0
2019-07-25 13:20:00,41.94,41.94,41.89,41.91,7387.0,39.8213,39.8213,39.7739,39.7928,7387.0
2019-07-25 13:25:00,41.91,41.93,41.91,41.93,14610.0,39.7928,39.8118,39.7928,39.8118,14610.0
2019-07-25 13:30:00,41.92,41.96,41.92,41.96,8650.0,39.8023,39.8403,39.8023,39.8403,8650.0
2019-07-25 13:35:00,41.97,42.0,41.96,41.98,35579.0,39.8498,39.8783,39.8403,39.8593,35579.0
2019-07-25 13:40:00,41.99,42.03,41.99,42.02,9132.0,39.8688,39.9068,39.8688,39.8973,9132.0
2019-07-25 13:45:00,42.02,42.02,41.99,41.99,13866.0,39.8973,39.8973,39.8688,39.8688,13866.0
2019-07-25 13:50:00,42.0,42.01,41.92,41.94,19343.0,39.8783,39.8878,39.8023,39.8213,19343.0
2019-07-25 13:55:00,41.95,41.98,41.94,41.94,120223.0,39.8308,39.8593,39.8213,39.8213,120223.0
2019-07-25 14:00:00,41.94,42.01,41.94,42.0,12035.0,39.8213,39.8878,39.8213,39.8783,12035.0
2019-07-25 14:05:00,42.0,42.0,41.98,41.98,12617.0,39.8783,39.8783,39.8593,39.8593,12617.0
2019-07-25 14:10:00,41.99,42.03,41.98,42.01,10458.0,39.8688,39.9068,39.8593,39.8878,10458.0
2019-07-25 14:15:00,42.02,42.03,42.01,42.02,19935.0,39.8973,39.9068,39.8878,39.8973,19935.0
2019-07-25 14:20:00,42.02,42.05,42.02,42.03,21479.0,39.8973,39.9258,39.8973,39.9068,21479.0
2019-07-25 14:25:00,42.03,42.04,42.01,42.02,12558.0,39.9068,39.9163,39.8878,39.8973,12558.0
2019-07-25 14:30:00,42.02,42.03,42.0,42.0,15440.0,39.8973,39.9068,39.8783,39.8783,15440.0
2019-07-25 14:35:00,42.01,42.03,42.01,42.01,17951.0,39.8878,39.9068,39.8878,39.8878,17951.0
2019-07-25 14:40:00,42.0,42.01,41.99,42.01,14096.0,39.8783,39.8878,39.8688,39.8878,14096.0
2019-07-25 14:45:00,42.02,42.02,41.97,41.99,11509.0,39.8973,39.8973,39.8498,39.8688,11509.0
2019-07-25 14:50:00,41.99,41.99,41.95,41.96,12589.0,39.8688,39.8688,39.8308,39.8403,12589.0
2019-07-25 14:55:00,41.96,41.99,41.96,41.96,28751.0,39.8403,39.8688,39.8403,39.8403,28751.0
2019-07-25 15:00:00,41.95,41.99,41.95,41.95,50052.0,39.8308,39.8688,39.8308,39.8308,50052.0
2019-07-25 15:05:00,41.94,41.95,41.92,41.95,16163.0,39.8213,39.8308,39.8023,39.8308,16163.0
2019-07-25 15:10:00,41.94,41.95,41.93,41.94,18130.0,39.8213,39.8308,39.8118,39.8213,18130.0
2019-07-25 15:15:00,41.94,41.95,41.91,41.94,33007.0,39.8213,39.8308,39.7928,39.8213,33007.0
2019-07-25 15:20:00,41.95,41.96,41.92,41.95,21825.0,39.8308,39.8403,39.8023,39.8308,21825.0
2019-07-25 15:25:00,41.95,42.0,41.95,42.0,44285.0,39.8308,39.8783,39.8308,39.8783,44285.0
2019-07-25 15:30:00,42.0,42.01,41.97,41.98,19905.0,39.8783,39.8878,39.8498,39.8593,19905.0
2019-07-25 15:35:00,41.97,41.99,41.97,41.98,13721.0,39.8498,39.8688,39.8498,39.8593,13721.0
2019-07-25 15:40:00,41.98,42.0,41.97,41.98,23685.0,39.8593,39.8783,39.8498,39.8593,23685.0
2019-07-25 15:45:00,41.98,42.01,41.97,42.01,30537.0,39.8593,39.8878,39.8498,39.8878,30537.0
2019-07-25 15:50:00,42.0,42.05,42.0,42.04,56763.0,39.8783,39.9258,39.8783,39.9163,56763.0
2019-07-25 15:55:00,42.05,42.05,41.97,41.99,134404.0,39.9258,39.9258,39.8498,39.8688,134404.0
2019-07-26 09:30:00,41.75,41.85,41.54,41.58,41242.0,39.6409,39.7359,39.4415,39.4795,41242.0
2019-07-26 09:35:00,41.6,41.65,41.51,41.59,17828.0,39.4985,39.546,39.4131,39.489,17828.0
2019-07-26 09:40:00,41.58,41.67,41.57,41.64,62344.0,39.4795,39.565,39.47,39.5365,62344.0
2019-07-26 09:45:00,41.62,41.75,41.59,41.72,22833.0,39.5175,39.6409,39.489,39.6124,22833.0
2019-07-26 09:50:00,41.71,41.8,41.71,41.79,14529.0,39.603,39.6884,39.603,39.6789,14529.0
2019-07-26 09:55:00,41.79,41.8,41.71,41.72,105708.0,39.6789,39.6884,39.603,39.6124,105708.0
2019-07-26 10:00:00,41.72,41.81,41.72,41.76,40434.0,39.6124,39.6979,39.6124,39.6504,40434.0
2019-07-26 10:05:00,41.76,41.77,41.7,41.77,45351.0,39.6504,39.6599,39.5935,39.6599,45351.0
2019-07-26 10:10:00,41.77,41.77,41.68,41.7,12992.0,39.6599,39.6599,39.5745,39.5935,12992.0
2019-07-26 10:15:00,41.7,41.75,41.67,41.73,35782.0,39.5935,39.6409,39.565,39.6219,35782.0
2019-07-26 10:20:00,41.73,41.74,41.66,41.68,12138.0,39.6219,39.6314,39.5555,39.5745,12138.0
2019-07-26 10:25:00,41.69,41.74,41.68,41.68,10377.0,39.584,39.6314,39.5745,39.5745,10377.0
2019-07-26 10:30:00,41.68,41.7,41.64,41.7,9508.0,39.5745,39.5935,39.5365,39.5935,9508.0
2019-07-26 10:35:00,41.71,41.71,41.68,41.7,6032.0,39.603,39.603,39.5745,39.5935,6032.0
2019-07-26 10:40:00,41.69,41.72,41.68,41.71,8941.0,39.584,39.6124,39.5745,39.603,8941.0
2019-07-26 10:45:00,41.71,41.78,41.7,41.78,9702.0,39.603,39.6694,39.5935,39.6694,9702.0
2019-07-26 10:50:00,41.78,41.8,41.77,41.8,7409.0,39.6694,39.6884,39.6599,39.6884,7409.0
2019-07-26 10:55:00,41.8,41.84,41.8,41.8,7458.0,39.6884,39.7264,39.6884,39.6884,7458.0
2019-07-26 11:00:00,41.79,41.83,41.79,41.81,10375.0,39.6789,39.7169,39.6789,39.6979,10375.0
2019-07-26 11:05:00,41.83,41.83,41.75,41.76,11061.0,39.7169,39.7169,39.6409,39.6504,11061.0
2019-07-26 11:10:00,41.76,41.78,41.75,41.77,8375.0,39.6504,39.6694,39.6409,39.6599,8375.0
2019-07-26 11:15:00,41.77,41.8,41.75,41.75,4869.0,39.6599,39.6884,39.6409,39.6409,4869.0
2019-07-26 11:20:00,41.76,41.78,41.74,41.77,28553.0,39.6504,39.6694,39.6314,39.6599,28553.0
2019-07-26 11:25:00,41.77,41.77,41.72,41.73,184413.0,39.6599,39.6599,39.6124,39.6219,184413.0
2019-07-26 11:30:00,41.73,41.76,41.71,41.73,7339.0,39.6219,39.6504,39.603,39.6219,7339.0
2019-07-26 11:35:00,41.73,41.76,41.73,41.75,7174.0,39.6219,39.6504,39.6219,39.6409,7174.0
2019-07-26 11:40:00,41.75,41.76,41.74,41.74,11939.0,39.6409,39.6504,39.6314,39.6314,11939.0
2019-07-26 11:45:00,41.75,41.76,41.66,41.67,358043.0,39.6409,39.6504,39.5555,39.565,358043.0
2019-07-26 11:50:00,41.67,41.7,41.67,41.7,15654.0,39.565,39.5935,39.565,39.5935,15654.0
2019-07-26 11:55:00,41.7,41.7,41.66,41.69,4981.0,39.5935,39.5935,39.5555,39.584,4981.0
2019-07-26 12:00:00,41.69,41.7,41.68,41.69,9400.0,39.584,39.5935,39.5745,39.584,9400.0
2019-07-26 12:05:00,41.69,41.69,41.66,41.67,9787.0,39.584,39.584,39.5555,39.565,9787.0
2019-07-26 12:10:00,41.69,41.71,41.65,41.66,7937.0,39.584,39.603,39.546,39.5555,7937.0
2019-07-26 12:15:00,41.66,41.67,41.64,41.65,14385.0,39.5555,39.565,39.5365,39.546,14385.0
2019-07-26 12:20:00,41.65,41.65,41.61,41.62,8867.0,39.546,39.546,39.508,39.5175,8867.0
2019-07-26 12:25:00,41.62,41.62,41.58,41.59,7487.0,39.5175,39.5175,39.4795,39.489,7487.0
2019-07-26 12:30:00,41.6,41.6,41.59,41.59,3908.0,39.4985,39.4985,39.489,39.489,3908.0
2019-07-26 12:35:00,41.59,41.6,41.57,41.58,12626.0,39.489,39.4985,39.47,39.4795,12626.0
2019-07-26 12:40:00,41.58,41.6,41.58,41.59,4155.0,39.4795,39.4985,39.4795,39.489,4155.0
2019-07-26 12:45:00,41.58,41.59,41.57,41.58,10882.0,39.4795,39.489,39.47,39.4795,10882.0
2019-07-26 12:50:00,41.58,41.59,41.54,41.54,17964.0,39.4795,39.489,39.4415,39.4415,17964.0
2019-07-26 12:55:00,41.55,41.61,41.55,41.61,4191.0,39.451,39.508,39.451,39.508,4191.0
2019-07-26 13:00:00,41.6,41.6,41.58,41.59,10383.0,39.4985,39.4985,39.4795,39.489,10383.0
2019-07-26 13:05:00,41.6,41.6,41.57,41.58,88833.0,39.4985,39.4985,39.47,39.4795,88833.0
2019-07-26 13:10:00,41.59,41.59,41.57,41.58,120664.0,39.489,39.489,39.47,39.4795,120664.0
2019-07-26 13:15:00,41.58,41.59,41.55,41.57,24510.0,39.4795,39.489,39.451,39.47,24510.0
2019-07-26 13:20:00,41.57,41.6,41.56,41.58,130712.0,39.47,39.4985,39.4605,39.4795,130712.0
2019-07-26 13:25:00,41.58,41.58,41.55,41.55,93039.0,39.4795,39.4795,39.451,39.451,93039.0
2019-07-26 13:30:00,41.56,41.56,41.54,41.55,32968.0,39.4605,39.4605,39.4415,39.451,32968.0
2019-07-26 13:35:00,41.56,41.56,41.53,41.55,96427.0,39.4605,39.4605,39.432,39.451,96427.0
2019-07-26 13:40:00,41.55,41.59,41.55,41.56,31656.0,39.451,39.489,39.451,39.4605,31656.0
2019-07-26 13:45:00,41.57,41.58,41.54,41.55,25918.0,39.47,39.4795,39.4415,39.451,25918.0
2019-07-26 13:50:00,41.55,41.58,41.54,41.57,83953.0,39.451,39.4795,39.4415,39.47,83953.0
2019-07-26 13:55:00,41.56,41.58,41.54,41.55,11056.0,39.4605,39.4795,39.4415,39.451,11056.0
2019-07-26 14:00:00,41.54,41.6,41.54,41.59,8837.0,39.4415,39.4985,39.4415,39.489,8837.0
2019-07-26 14:05:00,41.58,41.61,41.57,41.61,2288.0,39.4795,39.508,39.47,39.508,2288.0
2019-07-26 14:10:00,41.61,41.64,41.61,41.62,13827.0,39.508,39.5365,39.508,39.5175,13827.0
2019-07-26 14:15:00,41.62,41.66,41.61,41.66,1898.0,39.5175,39.5555,39.508,39.5555,1898.0
2019-07-26 14:20:00,41.66,41.67,41.64,41.65,3012.0,39.5555,39.565,39.5365,39.546,3012.0
2019-07-26 14:25:00,41.66,41.66,41.63,41.64,2907.0,39.5555,39.5555,39.527,39.5365,2907.0
2019-07-26 14:30:00,41.64,41.66,41.64,41.66,6134.0,39.5365,39.5555,39.5365,39.5555,6134.0
2019-07-26 14:35:00,41.67,41.68,41.67,41.67,5076.0,39.565,39.5745,39.565,39.565,5076.0
2019-07-26 14:40:00,41.67,41.7,41.67,41.68,4644.0,39.565,39.5935,39.565,39.5745,4644.0
2019-07-26 14:45:00,41.69,41.71,41.68,41.7,5233.0,39.584,39.603,39.5745,39.5935,5233.0
2019-07-26 14:50:00,41.71,41.71,41.69,41.7,3900.0,39.603,39.603,39.584,39.5935,3900.0
2019-07-26 14:55:00,41.7,41.73,41.69,41.72,3400.0,39.5935,39.6219,39.584,39.6124,3400.0
2019-07-26 15:00:00,41.72,41.72,41.69,41.71,11321.0,39.6124,39.6124,39.584,39.603,11321.0
2019-07-26 15:05:00,41.71,41.71,41.68,41.68,5996.0,39.603,39.603,39.5745,39.5745,5996.0
2019-07-26 15:10:00,41.68,41.68,41.65,41.68,7734.0,39.5745,39.5745,39.546,39.5745,7734.0
2019-07-26 15:15:00,41.68,41.69,41.64,41.67,27950.0,39.5745,39.584,39.5365,39.565,27950.0
2019-07-26 15:20:00,41.67,41.71,41.67,41.71,18903.0,39.565,39.603,39.565,39.603,18903.0
2019-07-26 15:25:00,41.7,41.7,41.67,41.67,18031.0,39.5935,39.5935,39.565,39.565,18031.0
2019-07-26 15:30:00,41.67,41.72,41.67,41.72,13699.0,39.565,39.6124,39.565,39.6124,13699.0
2019-07-26 15:35:00,41.72,41.73,41.71,41.72,9587.0,39.6124,39.6219,39.603,39.6124,9587.0
2019-07-26 15:40:00,41.71,41.72,41.67,41.68,30209.0,39.603,39.6124,39.565,39.5745,30209.0
2019-07-26 15:45:00,41.69,41.71,41.67,41.68,32386.0,39.584,39.603,39.565,39.5745,32386.0
2019-07-26 15:50:00,41.68,41.71,41.67,41.69,37607.0,39.5745,39.603,39.565,39.584,37607.0
2019-07-26 15:55:00,41.69,41.69,41.65,41.66,98881.0,39.584,39.584,39.546,39.5555,98881.0
2019-07-29 09:30:00,41.66,41.75,41.56,41.56,41044.0,39.5555,39.6409,39.4605,39.4605,41044.0
2019-07-29 09:35:00,41.58,41.6,41.39,41.39,17307.0,39.4795,39.4985,39.2991,39.2991,17307.0
2019-07-29 09:40:00,41.41,41.43,41.26,41.32,36188.0,39.3181,39.3371,39.1757,39.2327,36188.0
2019-07-29 09:45:00,41.29,41.35,41.29,41.32,1584.0,39.2042,39.2611,39.2042,39.2327,1584.0
2019-07-29 09:50:00,41.31,41.37,41.3,41.32,9532.0,39.2232,39.2801,39.2137,39.2327,9532.0
2019-07-29 09:55:00,41.32,41.33,41.26,41.27,6168.0,39.2327,39.2421,39.1757,39.1852,6168.0
2019-07-29 10:00:00,41.27,41.35,41.27,41.29,8798.0,39.1852,39.2611,39.1852,39.2042,8798.0
2019-07-29 10:05:00,41.29,41.29,41.21,41.23,10013.0,39.2042,39.2042,39.1282,39.1472,10013.0
2019-07-29 10:10:00,41.25,41.31,41.25,41.29,10684.0,39.1662,39.2232,39.1662,39.2042,10684.0
2019-07-29 10:15:00,41.3,41.37,41.3,41.37,10674.0,39.2137,39.2801,39.2137,39.2801,10674.0
2019-07-29 10:20:00,41.35,41.36,41.32,41.35,7901.0,39.2611,39.2706,39.2327,39.2611,7901.0
2019-07-29 10:25:00,41.35,41.35,41.28,41.28,15864.0,39.2611,39.2611,39.1947,39.1947,15864.0
2019-07-29 10:30:00,41.27,41.32,41.23,41.23,11799.0,39.1852,39.2327,39.1472,39.1472,11799.0
2019-07-29 10:35:00,41.22,41.22,41.17,41.2,18736.0,39.1377,39.1377,39.0902,39.1187,18736.0
2019-07-29 10:40:00,41.2,41.23,41.17,41.2,18247.0,39.1187,39.1472,39.0902,39.1187,18247.0
2019-07-29 10:45:00,41.19,41.27,41.19,41.26,8950.0,39.1092,39.1852,39.1092,39.1757,8950.0
2019-07-29 10:50:00,41.26,41.32,41.26,41.32,9941.0,39.1757,39.2327,39.1757,39.2327,9941.0
2019-07-29 10:55:00,41.33,41.37,41.3,41.35,18805.0,39.2421,39.2801,39.2137,39.2611,18805.0
2019-07-29 11:00:00,41.35,41.35,41.3,41.3,5454.0,39.2611,39.2611,39.2137,39.2137,5454.0
2019-07-29 11:05:00,41.3,41.33,41.29,41.33,4463.0,39.2137,39.2421,39.2042,39.2421,4463.0
2019-07-29 11:10:00,41.34,41.36,41.3,41.31,9752.0,39.2516,39.2706,39.2137,39.2232,9752.0
2019-07-29 11:15:00,41.32,41.37,41.3,41.36,13206.0,39.2327,39.2801,39.2137,39.2706,13206.0
2019-07-29 11:20:00,41.36,41.36,41.33,41.36,9194.0,39.2706,39.2706,39.2421,39.2706,9194.0
2019-07-29 11:25:00,41.37,41.39,41.34,41.35,10560.0,39.2801,39.2991,39.2516,39.2611,10560.0
2019-07-29 11:30:00,41.35,41.36,41.3,41.31,13955.0,39.2611,39.2706,39.2137,39.2232,13955.0
2019-07-29 11:35:00,41.31,41.39,41.31,41.37,10181.0,39.2232,39.2991,39.2232,39.2801,10181.0
2019-07-29 11:40:00,41.37,41.38,41.36,41.37,8882.0,39.2801,39.2896,39.2706,39.2801,8882.0
2019-07-29 11:45:00,41.39,41.39,41.36,41.36,21430.0,39.2991,39.2991,39.2706,39.2706,21430.0
2019-07-29 11:50:00,41.36,41.38,41.35,41.36,11309.0,39.2706,39.2896,39.2611,39.2706,11309.0
2019-07-29 11:55:00,41.35,41.37,41.34,41.35,5365.0,39.2611,39.2801,39.2516,39.2611,5365.0
2019-07-29 12:00:00,41.34,41.34,41.29,41.29,5554.0,39.2516,39.2516,39.2042,39.2042,5554.0
2019-07-29 12:05:00,41.3,41.32,41.29,41.32,23945.0,39.2137,39.2327,39.2042,39.2327,23945.0
2019-07-29 12:10:00,41.31,41.32,41.28,41.32,3751.0,39.2232,39.2327,39.1947,39.2327,3751.0
2019-07-29 12:15:00,41.32,41.33,41.3,41.33,9056.0,39.2327,39.2421,39.2137,39.2421,9056.0
2019-07-29 12:20:00,41.33,41.36,41.32,41.35,8690.0,39.2421,39.2706,39.2327,39.2611,8690.0
2019-07-29 12:25:00,41.34,41.36,41.34,41.35,2300.0,39.2516,39.2706,39.2516,39.2611,2300.0
2019-07-29 12:30:00,41.36,41.36,41.34,41.36,8742.0,39.2706,39.2706,39.2516,39.2706,8742.0
2019-07-29 12:35:00,41.35,41.37,41.34,41.36,4033.0,39.2611,39.2801,39.2516,39.2706,4033.0
2019-07-29 12:40:00,41.36,41.37,41.36,41.36,2900.0,39.2706,39.2801,39.2706,39.2706,2900.0
2019-07-29 12:45:00,41.36,41.37,41.34,41.36,4200.0,39.2706,39.2801,39.2516,39.2706,4200.0
2019-07-29 12:50:00,41.35,41.37,41.35,41.35,2632.0,39.2611,39.2801,39.2611,39.2611,2632.0
2019-07-29 12:55:00,41.36,41.37,41.36,41.37,700.0,39.2706,39.2801,39.2706,39.2801,700.0
2019-07-29 13:00:00,41.37,41.39,41.35,41.36,69696.0,39.2801,39.2991,39.2611,39.2706,69696.0
2019-07-29 13:05:00,41.35,41.35,41.32,41.33,20840.0,39.2611,39.2611,39.2327,39.2421,20840.0
2019-07-29 13:10:00,41.33,41.34,41.31,41.32,13477.0,39.2421,39.2516,39.2232,39.2327,13477.0
2019-07-29 13:15:00,41.32,41.38,41.32,41.35,37995.0,39.2327,39.2896,39.2327,39.2611,37995.0
2019-07-29 13:20:00,41.35,41.36,41.33,41.35,6264.0,39.2611,39.2706,39.2421,39.2611,6264.0
2019-07-29 13:25:00,41.36,41.38,41.34,41.37,6620.0,39.2706,39.2896,39.2516,39.2801,6620.0
2019-07-29 13:30:00,41.37,41.38,41.37,41.37,5897.0,39.2801,39.2896,39.2801,39.2801,5897.0
2019-07-29 13:35:00,41.37,41.4,41.37,41.4,7595.0,39.2801,39.3086,39.2801,39.3086,7595.0
2019-07-29 13:40:00,41.4,41.41,41.38,41.39,2211.0,39.3086,39.3181,39.2896,39.2991,2211.0
2019-07-29 13:45:00,41.4,41.4,41.36,41.37,13058.0,39.3086,39.3086,39.2706,39.2801,13058.0
2019-07-29 13:50:00,41.37,41.39,41.36,41.36,7626.0,39.2801,39.2991,39.2706,39.2706,7626.0
2019-07-29 13:55:00,41.37,41.4,41.36,41.39,40280.0,39.2801,39.3086,39.2706,39.2991,40280.0
2019-07-29 14:00:00,41.39,41.39,41.37,41.37,99908.0,39.2991,39.2991,39.2801,39.2801,99908.0
2019-07-29 14:05:00,41.36,41.37,41.33,41.34,43567.0,39.2706,39.2801,39.2421,39.2516,43567.0
2019-07-29 14:10:00,41.34,41.36,41.34,41.36,9048.0,39.2516,39.2706,39.2516,39.2706,9048.0
2019-07-29 14:15:00,41.37,41.39,41.36,41.37,88819.0,39.2801,39.2991,39.2706,39.2801,88819.0
2019-07-29 14:20:00,41.36,41.37,41.34,41.36,23111.0,39.2706,39.2801,39.2516,39.2706,23111.0
2019-07-29 14:25:00,41.36,41.37,41.26,41.26,39539.0,39.2706,39.2801,39.1757,39.1757,39539.0
2019-07-29 14:30:00,41.25,41.25,41.18,41.19,21869.0,39.1662,39.1662,39.0997,39.1092,21869.0
2019-07-29 14:35:00,41.19,41.19,41.15,41.17,9587.0,39.1092,39.1092,39.0712,39.0902,9587.0
2019-07-29 14:40:00,41.16,41.16,41.11,41.11,6000.0,39.0807,39.0807,39.0333,39.0333,6000.0
2019-07-29 14:45:00,41.11,41.11,41.07,41.08,24038.0,39.0333,39.0333,38.9953,39.0048,24038.0
2019-07-29 14:50:00,41.09,41.12,41.09,41.12,7063.0,39.0143,39.0428,39.0143,39.0428,7063.0
2019-07-29 14:55:00,41.12,41.12,41.07,41.08,17852.0,39.0428,39.0428,38.9953,39.0048,17852.0
2019-07-29 15:00:00,41.06,41.09,41.05,41.06,17695.0,38.9858,39.0143,38.9763,38.9858,17695.0
2019-07-29 15:05:00,41.06,41.16,41.06,41.13,12212.0,38.9858,39.0807,38.9858,39.0523,12212.0
2019-07-29 15:10:00,41.13,41.13,41.1,41.11,25931.0,39.0523,39.0523,39.0238,39.0333,25931.0
2019-07-29 15:15:00,41.11,41.12,41.09,41.11,13287.0,39.0333,39.0428,39.0143,39.0333,13287.0
2019-07-29 15:20:00,41.12,41.13,41.1,41.12,28346.0,39.0428,39.0523,39.0238,39.0428,28346.0
2019-07-29 15:25:00,41.12,41.12,41.08,41.1,67558.0,39.0428,39.0428,39.0048,39.0238,67558.0
2019-07-29 15:30:00,41.1,41.11,41.08,41.09,39146.0,39.0238,39.0333,39.0048,39.0143,39146.0
2019-07-29 15:35:00,41.1,41.13,41.09,41.12,27584.0,39.0238,39.0523,39.0143,39.0428,27584.0
2019-07-29 15:40:00,41.12,41.15,41.11,41.15,115535.0,39.0428,39.0712,39.0333,39.0712,115535.0
2019-07-29 15:45:00,41.15,41.21,41.14,41.21,80245.0,39.0712,39.1282,39.0617,39.1282,80245.0
2019-07-29 15:50:00,41.21,41.22,41.18,41.2,51282.0,39.1282,39.1377,39.0997,39.1187,51282.0
2019-07-29 15:55:00,41.2,41.22,41.18,41.21,168663.0,39.1187,39.1377,39.0997,39.1282,168663.0
2019-07-30 09:30:00,41.06,41.29,41.03,41.17,59723.0,38.9858,39.2042,38.9573,39.0902,59723.0
2019-07-30 09:35:00,41.13,41.34,41.12,41.31,52760.0,39.0523,39.2516,39.0428,39.2232,52760.0
2019-07-30 09:40:00,41.33,41.4,41.28,41.39,45362.0,39.2421,39.3086,39.1947,39.2991,45362.0
2019-07-30 09:45:00,41.39,41.45,41.32,41.44,173136.0,39.2991,39.3561,39.2327,39.3466,173136.0
2019-07-30 09:50:00,41.47,41.47,41.35,41.45,30616.0,39.3751,39.3751,39.2611,39.3561,30616.0
2019-07-30 09:55:00,41.46,41.47,41.42,41.45,35548.0,39.3656,39.3751,39.3276,39.3561,35548.0
2019-07-30 10:00:00,41.43,41.6,41.39,41.58,56273.0,39.3371,39.4985,39.2991,39.4795,56273.0
2019-07-30 10:05:00,41.6,41.62,41.53,41.6,23561.0,39.4985,39.5175,39.432,39.4985,23561.0
2019-07-30 10:10:00,41.61,41.62,41.49,41.54,27634.0,39.508,39.5175,39.3941,39.4415,27634.0
2019-07-30 10:15:00,41.55,41.63,41.54,41.61,39469.0,39.451,39.527,39.4415,39.508,39469.0
2019-07-30 10:20:00,41.62,41.68,41.6,41.67,183464.0,39.5175,39.5745,39.4985,39.565,183464.0
2019-07-30 10:25:00,41.66,41.76,41.65,41.73,160700.0,39.5555,39.6504,39.546,39.6219,160700.0
2019-07-30 10:30:00,41.73,41.81,41.71,41.8,26329.0,39.6219,39.6979,39.603,39.6884,26329.0
2019-07-30 10:35:00,41.8,41.84,41.75,41.84,12365.0,39.6884,39.7264,39.6409,39.7264,12365.0
2019-07-30 10:40:00,41.84,41.91,41.83,41.86,18638.0,39.7264,39.7928,39.7169,39.7454,18638.0
2019-07-30 10:45:00,41.86,41.93,41.86,41.92,19309.0,39.7454,39.8118,39.7454,39.8023,19309.0
2019-07-30 10:50:00,41.92,41.93,41.88,41.9,16283.0,39.8023,39.8118,39.7644,39.7834,16283.0
2019-07-30 10:55:00,41.91,41.91,41.86,41.88,12810.0,39.7928,39.7928,39.7454,39.7644,12810.0
2019-07-30 11:00:00,41.88,41.9,41.82,41.83,27453.0,39.7644,39.7834,39.7074,39.7169,27453.0
2019-07-30 11:05:00,41.83,41.96,41.82,41.96,18083.0,39.7169,39.8403,39.7074,39.8403,18083.0
2019-07-30 11:10:00,41.97,41.99,41.93,41.94,27505.0,39.8498,39.8688,39.8118,39.8213,27505.0
2019-07-30 11:15:00,41.95,41.99,41.94,41.94,22453.0,39.8308,39.8688,39.8213,39.8213,22453.0
2019-07-30 11:20:00,41.94,42.01,41.93,41.99,12670.0,39.8213,39.8878,39.8118,39.8688,12670.0
2019-07-30 11:25:00,41.99,42.01,41.97,41.98,6544.0,39.8688,39.8878,39.8498,39.8593,6544.0
2019-07-30 11:30:00,41.99,42.05,41.98,42.01,11504.0,39.8688,39.9258,39.8593,39.8878,11504.0
2019-07-30 11:35:00,42.02,42.07,42.02,42.07,12070.0,39.8973,39.9448,39.8973,39.9448,12070.0
2019-07-30 11:40:00,42.07,42.1,42.06,42.09,43632.0,39.9448,39.9733,39.9353,39.9638,43632.0
2019-07-30 11:45:00,42.1,42.12,42.05,42.05,77061.0,39.9733,39.9922,39.9258,39.9258,77061.0
2019-07-30 11:50:00,42.05,42.05,41.99,42.03,65775.0,39.9258,39.9258,39.8688,39.9068,65775.0
2019-07-30 11:55:00,42.03,42.05,41.95,41.95,12809.0,39.9068,39.9258,39.8308,39.8308,12809.0
2019-07-30 12:00:00,41.96,41.98,41.93,41.97,15106.0,39.8403,39.8593,39.8118,39.8498,15106.0
2019-07-30 12:05:00,41.97,41.99,41.95,41.98,13654.0,39.8498,39.8688,39.8308,39.8593,13654.0
2019-07-30 12:10:00,41.97,41.98,41.92,41.93,18381.0,39.8498,39.8593,39.8023,39.8118,18381.0
2019-07-30 12:15:00,41.94,42.0,41.94,41.98,5934.0,39.8213,39.8783,39.8213,39.8593,5934.0
2019-07-30 12:20:00,41.97,42.0,41.96,41.98,9197.0,39.8498,39.8783,39.8403,39.8593,9197.0
2019-07-30 12:25:00,41.98,42.03,41.98,42.03,5045.0,39.8593,39.9068,39.8593,39.9068,5045.0
2019-07-30 12:30:00,42.03,42.04,42.0,42.01,19694.0,39.9068,39.9163,39.8783,39.8878,19694.0
2019-07-30 12:35:00,42.0,42.04,41.99,42.04,8466.0,39.8783,39.9163,39.8688,39.9163,8466.0
2019-07-30 12:40:00,42.03,42.05,42.02,42.04,9769.0,39.9068,39.9258,39.8973,39.9163,9769.0
2019-07-30 12:45:00,42.04,42.05,42.01,42.01,5744.0,39.9163,39.9258,39.8878,39.8878,5744.0
2019-07-30 12:50:00,42.0,42.03,41.99,41.99,9731.0,39.8783,39.9068,39.8688,39.8688,9731.0
2019-07-30 12:55:00,41.99,42.01,41.99,42.01,7701.0,39.8688,39.8878,39.8688,39.8878,7701.0
2019-07-30 13:00:00,42.01,42.03,42.0,42.0,6949.0,39.8878,39.9068,39.8783,39.8783,6949.0
2019-07-30 13:05:00,41.99,42.01,41.99,42.01,7140.0,39.8688,39.8878,39.8688,39.8878,7140.0
2019-07-30 13:10:00,42.01,42.02,41.98,41.98,7795.0,39.8878,39.8973,39.8593,39.8593,7795.0
2019-07-30 13:15:00,41.97,41.98,41.94,41.97,21342.0,39.8498,39.8593,39.8213,39.8498,21342.0
2019-07-30 13:20:00,41.97,42.0,41.97,41.98,6038.0,39.8498,39.8783,39.8498,39.8593,6038.0
2019-07-30 13:25:00,41.98,41.99,41.95,41.96,5560.0,39.8593,39.8688,39.8308,39.8403,5560.0
2019-07-30 13:30:00,41.96,41.97,41.94,41.94,10480.0,39.8403,39.8498,39.8213,39.8213,10480.0
2019-07-30 13:35:00,41.94,41.98,41.94,41.96,13733.0,39.8213,39.8593,39.8213,39.8403,13733.0
2019-07-30 13:40:00,41.95,41.96,41.91,41.92,8868.0,39.8308,39.8403,39.7928,39.8023,8868.0
2019-07-30 13:45:00,41.92,41.94,41.9,41.9,10040.0,39.8023,39.8213,39.7834,39.7834,10040.0
2019-07-30 13:50:00,41.91,41.94,41.91,41.93,12491.0,39.7928,39.8213,39.7928,39.8118,12491.0
2019-07-30 13:55:00,41.94,41.96,41.93,41.94,8086.0,39.8213,39.8403,39.8118,39.8213,8086.0
2019-07-30 14:00:00,41.94,42.0,41.94,41.99,9956.0,39.8213,39.8783,39.8213,39.8688,9956.0
2019-07-30 14:05:00,42.0,42.0,41.96,41.98,11358.0,39.8783,39.8783,39.8403,39.8593,11358.0
2019-07-30 14:10:00,41.98,42.02,41.98,42.01,5828.0,39.8593,39.8973,39.8593,39.8878,5828.0
2019-07-30 14:15:00,42.01,42.04,42.0,42.04,7981.0,39.8878,39.9163,39.8783,39.9163,7981.0
2019-07-30 14:20:00,42.03,42.04,42.02,42.04,7794.0,39.9068,39.9163,39.8973,39.9163,7794.0
2019-07-30 14:25:00,42.04,42.04,41.99,42.01,28458.0,39.9163,39.9163,39.8688,39.8878,28458.0
2019-07-30 14:30:00,42.01,42.02,42.0,42.01,3908.0,39.8878,39.8973,39.8783,39.8878,3908.0
2019-07-30 14:35:00,42.01,42.01,41.93,41.94,10623.0,39.8878,39.8878,39.8118,39.8213,10623.0
2019-07-30 14:40:00,41.94,41.95,41.91,41.91,5575.0,39.8213,39.8308,39.7928,39.7928,5575.0
2019-07-30 14:45:00,41.91,41.94,41.91,41.94,9492.0,39.7928,39.8213,39.7928,39.8213,9492.0
2019-07-30 14:50:00,41.94,41.95,41.93,41.94,4503.0,39.8213,39.8308,39.8118,39.8213,4503.0
2019-07-30 14:55:00,41.94,41.99,41.93,41.98,22185.0,39.8213,39.8688,39.8118,39.8593,22185.0
2019-07-30 15:00:00,41.98,42.03,41.97,42.0,44445.0,39.8593,39.9068,39.8498,39.8783,44445.0
2019-07-30 15:05:00,42.0,42.01,41.97,41.98,12510.0,39.8783,39.8878,39.8498,39.8593,12510.0
2019-07-30 15:10:00,41.98,42.01,41.97,41.99,24129.0,39.8593,39.8878,39.8498,39.8688,24129.0
2019-07-30 15:15:00,41.99,42.01,41.99,41.99,10259.0,39.8688,39.8878,39.8688,39.8688,10259.0
2019-07-30 15:20:00,41.99,42.0,41.97,41.97,20574.0,39.8688,39.8783,39.8498,39.8498,20574.0
2019-07-30 15:25:00,41.98,41.99,41.97,41.99,8180.0,39.8593,39.8688,39.8498,39.8688,8180.0
2019-07-30 15:30:00,41.98,42.0,41.97,42.0,27243.0,39.8593,39.8783,39.8498,39.8783,27243.0
2019-07-30 15:35:00,41.99,42.0,41.97,41.98,46661.0,39.8688,39.8783,39.8498,39.8593,46661.0
2019-07-30 15:40:00,41.98,42.0,41.95,41.96,55644.0,39.8593,39.8783,39.8308,39.8403,55644.0
2019-07-30 15:45:00,41.95,41.96,41.94,41.94,62154.0,39.8308,39.8403,39.8213,39.8213,62154.0
2019-07-30 15:50:00,41.95,41.96,41.93,41.93,79711.0,39.8308,39.8403,39.8118,39.8118,79711.0
2019-07-30 15:55:00,41.93,42.01,41.92,42.0,152272.0,39.8118,39.8878,39.8023,39.8783,152272.0
2019-07-31 09:30:00,41.95,42.17,41.89,41.97,60817.0,39.8308,40.0397,39.7739,39.8498,60817.0
2019-07-31 09:35:00,41.98,42.14,41.98,42.06,11048.0,39.8593,40.0112,39.8593,39.9353,11048.0
2019-07-31 09:40:00,42.03,42.07,41.97,42.04,61677.0,39.9068,39.9448,39.8498,39.9163,61677.0
2019-07-31 09:45:00,42.05,42.07,41.88,41.89,68679.0,39.9258,39.9448,39.7644,39.7739,68679.0
2019-07-31 09:50:00,41.92,42.07,41.9,42.03,12281.0,39.8023,39.9448,39.7834,39.9068,12281.0
2019-07-31 09:55:00,42.08,42.13,42.05,42.05,8580.0,39.9543,40.0017,39.9258,39.9258,8580.0
2019-07-31 10:00:00,42.05,42.05,41.96,42.03,6614.0,39.9258,39.9258,39.8403,39.9068,6614.0
2019-07-31 10:05:00,42.03,42.03,41.99,42.02,5800.0,39.9068,39.9068,39.8688,39.8973,5800.0
2019-07-31 10:10:00,42.03,42.07,42.02,42.07,20707.0,39.9068,39.9448,39.8973,39.9448,20707.0
2019-07-31 10:15:00,42.06,42.07,42.02,42.02,5735.0,39.9353,39.9448,39.8973,39.8973,5735.0
2019-07-31 10:20:00,42.02,42.09,41.99,42.06,11000.0,39.8973,39.9638,39.8688,39.9353,11000.0
2019-07-31 10:25:00,42.05,42.06,41.97,41.97,9151.0,39.9258,39.9353,39.8498,39.8498,9151.0
2019-07-31 10:30:00,41.98,41.98,41.89,41.9,31811.0,39.8593,39.8593,39.7739,39.7834,31811.0
2019-07-31 10:35:00,41.91,41.92,41.86,41.91,6956.0,39.7928,39.8023,39.7454,39.7928,6956.0
2019-07-31 10:40:00,41.94,41.94,41.92,41.93,3756.0,39.8213,39.8213,39.8023,39.8118,3756.0
2019-07-31 10:45:00,41.91,41.94,41.91,41.94,16305.0,39.7928,39.8213,39.7928,39.8213,16305.0
2019-07-31 10:50:00,41.94,42.02,41.93,42.02,8196.0,39.8213,39.8973,39.8118,39.8973,8196.0
2019-07-31 10:55:00,42.0,42.0,41.96,41.98,9403.0,39.8783,39.8783,39.8403,39.8593,9403.0
2019-07-31 11:00:00,41.98,42.08,41.98,42.06,9592.0,39.8593,39.9543,39.8593,39.9353,9592.0
2019-07-31 11:05:00,42.05,42.11,42.03,42.1,12505.0,39.9258,39.9827,39.9068,39.9733,12505.0
2019-07-31 11:10:00,42.08,42.1,42.06,42.09,7200.0,39.9543,39.9733,39.9353,39.9638,7200.0
2019-07-31 11:15:00,42.08,42.13,42.07,42.12,18993.0,39.9543,40.0017,39.9448,39.9922,18993.0
2019-07-31 11:20:00,42.14,42.16,42.12,42.12,5379.0,40.0112,40.0302,39.9922,39.9922,5379.0
2019-07-31 11:25:00,42.12,42.15,42.11,42.11,9107.0,39.9922,40.0207,39.9827,39.9827,9107.0
2019-07-31 11:30:00,42.11,42.18,42.1,42.17,258318.0,39.9827,40.0492,39.9733,40.0397,258318.0
2019-07-31 11:35:00,42.18,42.18,42.17,42.17,7095.0,40.0492,40.0492,40.0397,40.0397,7095.0
2019-07-31 11:40:00,42.18,42.18,42.16,42.17,7327.0,40.0492,40.0492,40.0302,40.0397,7327.0
2019-07-31 11:45:00,42.17,42.21,42.17,42.21,17511.0,40.0397,40.0777,40.0397,40.0777,17511.0
2019-07-31 11:50:00,42.21,42.21,42.17,42.18,15634.0,40.0777,40.0777,40.0397,40.0492,15634.0
2019-07-31 11:55:00,42.18,42.18,42.11,42.12,8565.0,40.0492,40.0492,39.9827,39.9922,8565.0
2019-07-31 12:00:00,42.12,42.16,42.12,42.16,6908.0,39.9922,40.0302,39.9922,40.0302,6908.0
2019-07-31 12:05:00,42.16,42.16,42.1,42.12,2998.0,40.0302,40.0302,39.9733,39.9922,2998.0
2019-07-31 12:10:00,42.12,42.17,42.12,42.13,11702.0,39.9922,40.0397,39.9922,40.0017,11702.0
2019-07-31 12:15:00,42.13,42.14,42.12,42.13,4400.0,40.0017,40.0112,39.9922,40.0017,4400.0
2019-07-31 12:20:00,42.12,42.16,42.11,42.16,7323.0,39.9922,40.0302,39.9827,40.0302,7323.0
2019-07-31 12:25:00,42.17,42.17,42.15,42.16,23460.0,40.0397,40.0397,40.0207,40.0302,23460.0
2019-07-31 12:30:00,42.16,42.16,42.14,42.15,9347.0,40.0302,40.0302,40.0112,40.0207,9347.0
2019-07-31 12:35:00,42.14,42.17,42.14,42.16,75736.0,40.0112,40.0397,40.0112,40.0302,75736.0
2019-07-31 12:40:00,42.16,42.16,42.13,42.15,43955.0,40.0302,40.0302,40.0017,40.0207,43955.0
2019-07-31 12:45:00,42.15,42.18,42.15,42.17,39307.0,40.0207,40.0492,40.0207,40.0397,39307.0
2019-07-31 12:50:00,42.16,42.2,42.16,42.2,18188.0,40.0302,40.0682,40.0302,40.0682,18188.0
2019-07-31 12:55:00,42.2,42.21,42.18,42.21,28299.0,40.0682,40.0777,40.0492,40.0777,28299.0
2019-07-31 13:00:00,42.22,42.22,42.19,42.22,25586.0,40.0872,40.0872,40.0587,40.0872,25586.0
2019-07-31 13:05:00,42.22,42.28,42.22,42.25,38766.0,40.0872,40.1442,40.0872,40.1157,38766.0
2019-07-31 13:10:00,42.24,42.26,42.24,42.25,19444.0,40.1062,40.1252,40.1062,40.1157,19444.0
2019-07-31 13:15:00,42.25,42.25,42.23,42.23,9939.0,40.1157,40.1157,40.0967,40.0967,9939.0
2019-07-31 13:20:00,42.23,42.27,42.22,42.27,10934.0,40.0967,40.1347,40.0872,40.1347,10934.0
2019-07-31 13:25:00,42.27,42.3,42.25,42.28,36467.0,40.1347,40.1631,40.1157,40.1442,36467.0
2019-07-31 13:30:00,42.29,42.32,42.28,42.28,17885.0,40.1537,40.1821,40.1442,40.1442,17885.0
2019-07-31 13:35:00,42.29,42.29,42.26,42.26,7400.0,40.1537,40.1537,40.1252,40.1252,7400.0
2019-07-31 13:40:00,42.26,42.26,42.2,42.2,13174.0,40.1252,40.1252,40.0682,40.0682,13174.0
2019-07-31 13:45:00,42.19,42.23,42.19,42.21,20124.0,40.0587,40.0967,40.0587,40.0777,20124.0
2019-07-31 13:50:00,42.21,42.21,42.16,42.16,27668.0,40.0777,40.0777,40.0302,40.0302,27668.0
2019-07-31 13:55:00,42.17,42.32,42.16,42.32,22634.0,40.0397,40.1821,40.0302,40.1821,22634.0
2019-07-31 14:00:00,42.22,42.26,42.02,42.09,48265.0,40.0872,40.1252,39.8973,39.9638,48265.0
2019-07-31 14:05:00,42.1,42.17,42.09,42.16,77854.0,39.9733,40.0397,39.9638,40.0302,77854.0
2019-07-31 14:10:00,42.15,42.2,42.12,42.19,5943.0,40.0207,40.0682,39.9922,40.0587,5943.0
2019-07-31 14:15:00,42.18,42.2,42.14,42.17,7820.0,40.0492,40.0682,40.0112,40.0397,7820.0
2019-07-31 14:20:00,42.17,42.19,42.15,42.15,6518.0,40.0397,40.0587,40.0207,40.0207,6518.0
2019-07-31 14:25:00,42.14,42.18,42.11,42.11,16396.0,40.0112,40.0492,39.9827,39.9827,16396.0
2019-07-31 14:30:00,42.13,42.19,42.12,42.16,7794.0,40.0017,40.0587,39.9922,40.0302,7794.0
2019-07-31 14:35:00,42.17,42.18,41.94,41.95,35716.0,40.0397,40.0492,39.8213,39.8308,35716.0
2019-07-31 14:40:00,41.91,41.97,41.81,41.84,42733.0,39.7928,39.8498,39.6979,39.7264,42733.0
2019-07-31 14:45:00,41.81,41.82,41.61,41.62,95261.0,39.6979,39.7074,39.508,39.5175,95261.0
2019-07-31 14:50:00,41.61,41.63,41.29,41.49,104749.0,39.508,39.527,39.2042,39.3941,104749.0
2019-07-31 14:55:00,41.5,41.66,41.48,41.64,24487.0,39.4036,39.5555,39.3846,39.5365,24487.0
2019-07-31 15:00:00,41.64,41.78,41.55,41.71,121564.0,39.5365,39.6694,39.451,39.603,121564.0
2019-07-31 15:05:00,41.7,41.86,41.7,41.8,114753.0,39.5935,39.7454,39.5935,39.6884,114753.0
2019-07-31 15:10:00,41.8,41.81,41.68,41.75,12850.0,39.6884,39.6979,39.5745,39.6409,12850.0
2019-07-31 15:15:00,41.75,41.8,41.64,41.79,39822.0,39.6409,39.6884,39.5365,39.6789,39822.0
2019-07-31 15:20:00,41.78,41.85,41.76,41.77,10331.0,39.6694,39.7359,39.6504,39.6599,10331.0
2019-07-31 15:25:00,41.78,41.84,41.77,41.78,18315.0,39.6694,39.7264,39.6599,39.6694,18315.0
2019-07-31 15:30:00,41.78,41.78,41.71,41.73,9391.0,39.6694,39.6694,39.603,39.6219,9391.0
2019-07-31 15:35:00,41.72,41.75,41.71,41.75,22375.0,39.6124,39.6409,39.603,39.6409,22375.0
2019-07-31 15:40:00,41.75,41.83,41.71,41.82,23541.0,39.6409,39.7169,39.603,39.7074,23541.0
2019-07-31 15:45:00,41.83,41.88,41.8,41.83,54931.0,39.7169,39.7644,39.6884,39.7169,54931.0
2019-07-31 15:50:00,41.8,41.81,41.69,41.69,58202.0,39.6884,39.6979,39.584,39.584,58202.0
2019-07-31 15:55:00,41.69,41.71,41.63,41.63,199210.0,39.584,39.603,39.527,39.527,199210.0
2019-08-01 09:30:00,41.65,41.72,41.6,41.68,37147.0,39.546,39.6124,39.4985,39.5745,37147.0
2019-08-01 09:35:00,41.68,41.68,41.52,41.63,24404.0,39.5745,39.5745,39.4225,39.527,24404.0
2019-08-01 09:40:00,41.63,41.73,41.61,41.64,8814.0,39.527,39.6219,39.508,39.5365,8814.0
2019-08-01 09:45:00,41.62,41.73,41.62,41.73,4249.0,39.5175,39.6219,39.5175,39.6219,4249.0
2019-08-01 09:50:00,41.76,41.84,41.72,41.72,8356.0,39.6504,39.7264,39.6124,39.6124,8356.0
2019-08-01 09:55:00,41.73,41.81,41.69,41.76,21635.0,39.6219,39.6979,39.584,39.6504,21635.0
2019-08-01 10:00:00,41.75,41.83,41.75,41.77,17700.0,39.6409,39.7169,39.6409,39.6599,17700.0
2019-08-01 10:05:00,41.77,41.83,41.77,41.83,10330.0,39.6599,39.7169,39.6599,39.7169,10330.0
2019-08-01 10:10:00,41.84,41.86,41.8,41.81,11031.0,39.7264,39.7454,39.6884,39.6979,11031.0
2019-08-01 10:15:00,41.81,41.93,41.79,41.88,16581.0,39.6979,39.8118,39.6789,39.7644,16581.0
2019-08-01 10:20:00,41.89,41.93,41.87,41.93,9489.0,39.7739,39.8118,39.7549,39.8118,9489.0
2019-08-01 10:25:00,41.94,41.98,41.93,41.98,9100.0,39.8213,39.8593,39.8118,39.8593,9100.0
2019-08-01 10:30:00,41.98,42.03,41.96,41.99,7798.0,39.8593,39.9068,39.8403,39.8688,7798.0
2019-08-01 10:35:00,41.99,42.0,41.94,41.95,12440.0,39.8688,39.8783,39.8213,39.8308,12440.0
2019-08-01 10:40:00,41.97,42.05,41.97,42.05,7288.0,39.8498,39.9258,39.8498,39.9258,7288.0
2019-08-01 10:45:00,42.04,42.04,42.0,42.01,4557.0,39.9163,39.9163,39.8783,39.8878,4557.0
2019-08-01 10:50:00,42.03,42.05,41.97,42.0,7300.0,39.9068,39.9258,39.8498,39.8783,7300.0
2019-08-01 10:55:00,42.01,42.04,42.0,42.04,21354.0,39.8878,39.9163,39.8783,39.9163,21354.0
2019-08-01 11:00:00,42.05,42.1,42.03,42.06,15153.0,39.9258,39.9733,39.9068,39.9353,15153.0
2019-08-01 11:05:00,42.05,42.07,41.99,42.04,8920.0,39.9258,39.9448,39.8688,39.9163,8920.0
2019-08-01 11:10:00,42.05,42.13,42.05,42.13,5880.0,39.9258,40.0017,39.9258,40.0017,5880.0
2019-08-01 11:15:00,42.12,42.16,42.1,42.13,5040.0,39.9922,40.0302,39.9733,40.0017,5040.0
2019-08-01 11:20:00,42.13,42.15,42.11,42.12,12580.0,40.0017,40.0207,39.9827,39.9922,12580.0
2019-08-01 11:25:00,42.12,42.13,42.08,42.1,14682.0,39.9922,40.0017,39.9543,39.9733,14682.0
2019-08-01 11:30:00,42.1,42.1,42.04,42.06,9424.0,39.9733,39.9733,39.9163,39.9353,9424.0
2019-08-01 11:35:00,42.06,42.1,42.05,42.08,5663.0,39.9353,39.9733,39.9258,39.9543,5663.0
2019-08-01 11:40:00,42.1,42.14,42.08,42.12,12876.0,39.9733,40.0112,39.9543,39.9922,12876.0
2019-08-01 11:45:00,42.12,42.15,42.12,42.15,21895.0,39.9922,40.0207,39.9922,40.0207,21895.0
2019-08-01 11:50:00,42.14,42.14,42.1,42.13,8465.0,40.0112,40.0112,39.9733,40.0017,8465.0
2019-08-01 11:55:00,42.14,42.14,42.11,42.12,5907.0,40.0112,40.0112,39.9827,39.9922,5907.0
2019-08-01 12:00:00,42.11,42.11,42.07,42.08,12283.0,39.9827,39.9827,39.9448,39.9543,12283.0
2019-08-01 12:05:00,42.09,42.1,42.07,42.07,3852.0,39.9638,39.9733,39.9448,39.9448,3852.0
2019-08-01 12:10:00,42.08,42.09,42.06,42.08,4311.0,39.9543,39.9638,39.9353,39.9543,4311.0
2019-08-01 12:15:00,42.07,42.07,42.05,42.06,12920.0,39.9448,39.9448,39.9258,39.9353,12920.0
2019-08-01 12:20:00,42.07,42.08,42.04,42.06,20293.0,39.9448,39.9543,39.9163,39.9353,20293.0
2019-08-01 12:25:00,42.07,42.07,42.05,42.07,6459.0,39.9448,39.9448,39.9258,39.9448,6459.0
2019-08-01 12:30:00,42.08,42.12,42.08,42.12,5922.0,39.9543,39.9922,39.9543,39.9922,5922.0
2019-08-01 12:35:00,42.11,42.11,42.08,42.1,3195.0,39.9827,39.9827,39.9543,39.9733,3195.0
2019-08-01 12:40:00,42.12,42.13,42.1,42.12,5544.0,39.9922,40.0017,39.9733,39.9922,5544.0
2019-08-01 12:45:00,42.12,42.14,42.07,42.09,6507.0,39.9922,40.0112,39.9448,39.9638,6507.0
2019-08-01 12:50:00,42.09,42.11,42.09,42.1,7436.0,39.9638,39.9827,39.9638,39.9733,7436.0
2019-08-01 12:55:00,42.1,42.1,42.07,42.09,4884.0,39.9733,39.9733,39.9448,39.9638,4884.0
2019-08-01 13:00:00,42.09,42.1,42.06,42.06,5885.0,39.9638,39.9733,39.9353,39.9353,5885.0
2019-08-01 13:05:00,42.07,42.08,42.05,42.06,2807.0,39.9448,39.9543,39.9258,39.9353,2807.0
2019-08-01 13:10:00,42.09,42.1,42.07,42.1,6588.0,39.9638,39.9733,39.9448,39.9733,6588.0
2019-08-01 13:15:00,42.11,42.19,42.11,42.17,7279.0,39.9827,40.0587,39.9827,40.0397,7279.0
2019-08-01 13:20:00,42.16,42.17,42.13,42.13,6928.0,40.0302,40.0397,40.0017,40.0017,6928.0
2019-08-01 13:25:00,42.14,42.14,41.84,41.85,58092.0,40.0112,40.0112,39.7264,39.7359,58092.0
2019-08-01 13:30:00,41.85,41.91,41.63,41.63,24013.0,39.7359,39.7928,39.527,39.527,24013.0
2019-08-01 13:35:00,41.63,41.67,41.42,41.42,25316.0,39.527,39.565,39.3276,39.3276,25316.0
2019-08-01 13:40:00,41.42,41.49,41.33,41.35,42126.0,39.3276,39.3941,39.2421,39.2611,42126.0
2019-08-01 13:45:00,41.35,41.42,41.32,41.4,19388.0,39.2611,39.3276,39.2327,39.3086,19388.0
2019-08-01 13:50:00,41.41,41.45,41.23,41.23,61682.0,39.3181,39.3561,39.1472,39.1472,61682.0
2019-08-01 13:55:00,41.23,41.47,41.23,41.46,30393.0,39.1472,39.3751,39.1472,39.3656,30393.0
2019-08-01 14:00:00,41.45,41.48,41.3,41.31,20478.0,39.3561,39.3846,39.2137,39.2232,20478.0
2019-08-01 14:05:00,41.32,41.41,41.3,41.33,12923.0,39.2327,39.3181,39.2137,39.2421,12923.0
2019-08-01 14:10:00,41.33,41.39,41.24,41.38,38105.0,39.2421,39.2991,39.1567,39.2896,38105.0
2019-08-01 14:15:00,41.38,41.38,41.28,41.34,13832.0,39.2896,39.2896,39.1947,39.2516,13832.0
2019-08-01 14:20:00,41.33,41.33,41.16,41.2,20971.0,39.2421,39.2421,39.0807,39.1187,20971.0
2019-08-01 14:25:00,41.2,41.33,41.19,41.28,24942.0,39.1187,39.2421,39.1092,39.1947,24942.0
2019-08-01 14:30:00,41.29,41.3,41.11,41.21,161396.0,39.2042,39.2137,39.0333,39.1282,161396.0
2019-08-01 14:35:00,41.21,41.22,41.14,41.14,67967.0,39.1282,39.1377,39.0617,39.0617,67967.0
2019-08-01 14:40:00,41.14,41.19,41.06,41.07,36777.0,39.0617,39.1092,38.9858,38.9953,36777.0
2019-08-01 14:45:00,41.07,41.22,41.06,41.22,64353.0,38.9953,39.1377,38.9858,39.1377,64353.0
2019-08-01 14:50:00,41.22,41.26,41.2,41.2,29311.0,39.1377,39.1757,39.1187,39.1187,29311.0
2019-08-01 14:55:00,41.21,41.21,41.12,41.18,54935.0,39.1282,39.1282,39.0428,39.0997,54935.0
2019-08-01 15:00:00,41.17,41.21,41.1,41.15,46817.0,39.0902,39.1282,39.0238,39.0712,46817.0
2019-08-01 15:05:00,41.17,41.18,41.11,41.12,17264.0,39.0902,39.0997,39.0333,39.0428,17264.0
2019-08-01 15:10:00,41.12,41.16,41.08,41.09,18051.0,39.0428,39.0807,39.0048,39.0143,18051.0
2019-08-01 15:15:00,41.09,41.23,41.07,41.19,24535.0,39.0143,39.1472,38.9953,39.1092,24535.0
2019-08-01 15:20:00,41.19,41.26,41.17,41.26,17834.0,39.1092,39.1757,39.0902,39.1757,17834.0
2019-08-01 15:25:00,41.25,41.28,41.2,41.23,78865.0,39.1662,39.1947,39.1187,39.1472,78865.0
2019-08-01 15:30:00,41.23,41.26,41.17,41.18,78729.0,39.1472,39.1757,39.0902,39.0997,78729.0
2019-08-01 15:35:00,41.18,41.29,41.17,41.27,66979.0,39.0997,39.2042,39.0902,39.1852,66979.0
2019-08-01 15:40:00,41.28,41.29,41.21,41.25,47223.0,39.1947,39.2042,39.1282,39.1662,47223.0
2019-08-01 15:45:00,41.25,41.26,41.19,41.2,22127.0,39.1662,39.1757,39.1092,39.1187,22127.0
2019-08-01 15:50:00,41.17,41.17,41.08,41.09,50509.0,39.0902,39.0902,39.0048,39.0143,50509.0
2019-08-01 15:55:00,41.09,41.13,41.07,41.1,139749.0,39.0143,39.0523,38.9953,39.0238,139749.0
2019-08-02 09:30:00,40.93,40.97,40.81,40.88,102729.0,38.8624,38.9003,38.7484,38.8149,102729.0
2019-08-02 09:35:00,40.9,41.0,40.76,41.0,64334.0,38.8339,38.9288,38.7009,38.9288,64334.0
2019-08-02 09:40:00,41.01,41.01,40.86,40.88,54138.0,38.9383,38.9383,38.7959,38.8149,54138.0
2019-08-02 09:45:00,40.88,40.94,40.84,40.84,59697.0,38.8149,38.8718,38.7769,38.7769,59697.0
2019-08-02 09:50:00,40.84,40.98,40.8,40.96,17763.0,38.7769,38.9098,38.7389,38.8908,17763.0
2019-08-02 09:55:00,40.97,40.97,40.88,40.89,11432.0,38.9003,38.9003,38.8149,38.8244,11432.0
2019-08-02 10:00:00,40.9,40.97,40.81,40.83,14292.0,38.8339,38.9003,38.7484,38.7674,14292.0
2019-08-02 10:05:00,40.82,40.87,40.76,40.82,39986.0,38.7579,38.8054,38.7009,38.7579,39986.0
2019-08-02 10:10:00,40.82,40.84,40.76,40.77,18995.0,38.7579,38.7769,38.7009,38.7104,18995.0
2019-08-02 10:15:00,40.76,40.86,40.76,40.82,14108.0,38.7009,38.7959,38.7009,38.7579,14108.0
2019-08-02 10:20:00,40.83,40.89,40.79,40.88,74567.0,38.7674,38.8244,38.7294,38.8149,74567.0
2019-08-02 10:25:00,40.88,40.94,40.88,40.92,11202.0,38.8149,38.8718,38.8149,38.8529,11202.0
2019-08-02 10:30:00,40.91,40.91,40.82,40.83,21426.0,38.8434,38.8434,38.7579,38.7674,21426.0
2019-08-02 10:35:00,40.83,40.85,40.79,40.83,5844.0,38.7674,38.7864,38.7294,38.7674,5844.0
2019-08-02 10:40:00,40.82,40.86,40.8,40.85,8935.0,38.7579,38.7959,38.7389,38.7864,8935.0
2019-08-02 10:45:00,40.85,40.87,40.78,40.78,12268.0,38.7864,38.8054,38.7199,38.7199,12268.0
2019-08-02 10:50:00,40.79,40.79,40.73,40.76,6705.0,38.7294,38.7294,38.6725,38.7009,6705.0
2019-08-02 10:55:00,40.76,40.79,40.75,40.76,6022.0,38.7009,38.7294,38.6914,38.7009,6022.0
2019-08-02 11:00:00,40.75,40.81,40.73,40.81,6303.0,38.6914,38.7484,38.6725,38.7484,6303.0
2019-08-02 11:05:00,40.84,40.93,40.83,40.92,8540.0,38.7769,38.8624,38.7674,38.8529,8540.0
2019-08-02 11:10:00,40.93,40.95,40.91,40.92,23118.0,38.8624,38.8813,38.8434,38.8529,23118.0
2019-08-02 11:15:00,40.92,41.01,40.92,40.99,9426.0,38.8529,38.9383,38.8529,38.9193,9426.0
2019-08-02 11:20:00,40.99,40.99,40.92,40.94,7439.0,38.9193,38.9193,38.8529,38.8718,7439.0
2019-08-02 11:25:00,40.95,40.98,40.91,40.91,5212.0,38.8813,38.9098,38.8434,38.8434,5212.0
2019-08-02 11:30:00,40.91,40.95,40.89,40.89,46516.0,38.8434,38.8813,38.8244,38.8244,46516.0
2019-08-02 11:35:00,40.89,40.89,40.83,40.85,5200.0,38.8244,38.8244,38.7674,38.7864,5200.0
2019-08-02 11:40:00,40.85,40.89,40.83,40.84,11285.0,38.7864,38.8244,38.7674,38.7769,11285.0
2019-08-02 11:45:00,40.83,40.9,40.81,40.9,15810.0,38.7674,38.8339,38.7484,38.8339,15810.0
2019-08-02 11:50:00,40.9,40.94,40.86,40.93,17886.0,38.8339,38.8718,38.7959,38.8624,17886.0
2019-08-02 11:55:00,40.95,40.98,40.93,40.96,8200.0,38.8813,38.9098,38.8624,38.8908,8200.0
2019-08-02 12:00:00,40.97,40.99,40.95,40.96,10640.0,38.9003,38.9193,38.8813,38.8908,10640.0
2019-08-02 12:05:00,40.96,40.98,40.94,40.98,4500.0,38.8908,38.9098,38.8718,38.9098,4500.0
2019-08-02 12:10:00,40.98,41.01,40.98,41.01,9310.0,38.9098,38.9383,38.9098,38.9383,9310.0
2019-08-02 12:15:00,41.01,41.05,41.0,41.03,13360.0,38.9383,38.9763,38.9288,38.9573,13360.0
2019-08-02 12:20:00,41.02,41.03,40.98,41.0,7422.0,38.9478,38.9573,38.9098,38.9288,7422.0
2019-08-02 12:25:00,41.01,41.04,40.98,41.03,10112.0,38.9383,38.9668,38.9098,38.9573,10112.0
2019-08-02 12:30:00,41.03,41.03,40.96,40.98,13622.0,38.9573,38.9573,38.8908,38.9098,13622.0
2019-08-02 12:35:00,40.98,40.99,40.94,40.95,24626.0,38.9098,38.9193,38.8718,38.8813,24626.0
2019-08-02 12:40:00,40.95,40.96,40.9,40.91,14882.0,38.8813,38.8908,38.8339,38.8434,14882.0
2019-08-02 12:45:00,40.91,40.91,40.88,40.88,3644.0,38.8434,38.8434,38.8149,38.8149,3644.0
2019-08-02 12:50:00,40.88,40.9,40.86,40.86,8176.0,38.8149,38.8339,38.7959,38.7959,8176.0
2019-08-02 12:55:00,40.86,40.86,40.79,40.81,10699.0,38.7959,38.7959,38.7294,38.7484,10699.0
2019-08-02 13:00:00,40.81,40.85,40.76,40.84,10757.0,38.7484,38.7864,38.7009,38.7769,10757.0
2019-08-02 13:05:00,40.83,40.83,40.78,40.82,6500.0,38.7674,38.7674,38.7199,38.7579,6500.0
2019-08-02 13:10:00,40.82,40.82,40.76,40.77,12002.0,38.7579,38.7579,38.7009,38.7104,12002.0
2019-08-02 13:15:00,40.78,40.82,40.78,40.82,9893.0,38.7199,38.7579,38.7199,38.7579,9893.0
2019-08-02 13:20:00,40.82,40.87,40.82,40.85,11522.0,38.7579,38.8054,38.7579,38.7864,11522.0
2019-08-02 13:25:00,40.86,40.87,40.83,40.86,10287.0,38.7959,38.8054,38.7674,38.7959,10287.0
2019-08-02 13:30:00,40.86,40.86,40.81,40.81,10781.0,38.7959,38.7959,38.7484,38.7484,10781.0
2019-08-02 13:35:00,40.81,40.82,40.78,40.81,8938.0,38.7484,38.7579,38.7199,38.7484,8938.0
2019-08-02 13:40:00,40.82,40.86,40.82,40.83,6577.0,38.7579,38.7959,38.7579,38.7674,6577.0
2019-08-02 13:45:00,40.82,40.84,40.79,40.8,9785.0,38.7579,38.7769,38.7294,38.7389,9785.0
2019-08-02 13:50:00,40.79,40.8,40.77,40.8,71041.0,38.7294,38.7389,38.7104,38.7389,71041.0
2019-08-02 13:55:00,40.79,40.8,40.76,40.77,9112.0,38.7294,38.7389,38.7009,38.7104,9112.0
2019-08-02 14:00:00,40.76,40.78,40.73,40.77,40773.0,38.7009,38.7199,38.6725,38.7104,40773.0
2019-08-02 14:05:00,40.77,40.83,40.76,40.79,26966.0,38.7104,38.7674,38.7009,38.7294,26966.0
2019-08-02 14:10:00,40.8,40.84,40.78,40.84,11900.0,38.7389,38.7769,38.7199,38.7769,11900.0
2019-08-02 14:15:00,40.84,40.84,40.78,40.79,15165.0,38.7769,38.7769,38.7199,38.7294,15165.0
2019-08-02 14:20:00,40.79,40.89,40.79,40.87,23782.0,38.7294,38.8244,38.7294,38.8054,23782.0
2019-08-02 14:25:00,40.87,40.87,40.8,40.84,12187.0,38.8054,38.8054,38.7389,38.7769,12187.0
2019-08-02 14:30:00,40.84,40.85,40.81,40.81,9170.0,38.7769,38.7864,38.7484,38.7484,9170.0
2019-08-02 14:35:00,40.81,40.88,40.81,40.88,13432.0,38.7484,38.8149,38.7484,38.8149,13432.0
2019-08-02 14:40:00,40.87,40.88,40.84,40.88,6298.0,38.8054,38.8149,38.7769,38.8149,6298.0
2019-08-02 14:45:00,40.87,40.89,40.83,40.83,8823.0,38.8054,38.8244,38.7674,38.7674,8823.0
2019-08-02 14:50:00,40.84,40.84,40.8,40.82,8541.0,38.7769,38.7769,38.7389,38.7579,8541.0
2019-08-02 14:55:00,40.82,40.86,40.79,40.86,8691.0,38.7579,38.7959,38.7294,38.7959,8691.0
2019-08-02 15:00:00,40.85,40.91,40.84,40.87,10325.0,38.7864,38.8434,38.7769,38.8054,10325.0
2019-08-02 15:05:00,40.87,40.9,40.85,40.85,14647.0,38.8054,38.8339,38.7864,38.7864,14647.0
2019-08-02 15:10:00,40.85,40.86,40.82,40.82,5932.0,38.7864,38.7959,38.7579,38.7579,5932.0
2019-08-02 15:15:00,40.81,40.85,40.79,40.85,7544.0,38.7484,38.7864,38.7294,38.7864,7544.0
2019-08-02 15:20:00,40.86,40.94,40.86,40.93,19912.0,38.7959,38.8718,38.7959,38.8624,19912.0
2019-08-02 15:25:00,40.93,41.01,40.93,40.98,14394.0,38.8624,38.9383,38.8624,38.9098,14394.0
2019-08-02 15:30:00,40.99,41.0,40.93,40.95,22453.0,38.9193,38.9288,38.8624,38.8813,22453.0
2019-08-02 15:35:00,40.94,41.08,40.93,41.02,84747.0,38.8718,39.0048,38.8624,38.9478,84747.0
2019-08-02 15:40:00,41.03,41.04,40.97,40.99,30856.0,38.9573,38.9668,38.9003,38.9193,30856.0
2019-08-02 15:45:00,40.99,40.99,40.9,40.91,26076.0,38.9193,38.9193,38.8339,38.8434,26076.0
2019-08-02 15:50:00,40.91,40.93,40.85,40.85,40415.0,38.8434,38.8624,38.7864,38.7864,40415.0
2019-08-02 15:55:00,40.85,40.93,40.84,40.9,149488.0,38.7864,38.8624,38.7769,38.8339,149488.0
2019-08-05 09:30:00,40.25,40.42,40.22,40.41,30532.0,38.2167,38.3781,38.1882,38.3686,30532.0
2019-08-05 09:35:00,40.33,40.38,40.27,40.38,10616.0,38.2927,38.3401,38.2357,38.3401,10616.0
2019-08-05 09:40:00,40.35,40.35,40.24,40.27,30000.0,38.3117,38.3117,38.2072,38.2357,30000.0
2019-08-05 09:45:00,40.25,40.34,40.23,40.23,22357.0,38.2167,38.3022,38.1977,38.1977,22357.0
2019-08-05 09:50:00,40.22,40.25,40.17,40.24,48367.0,38.1882,38.2167,38.1407,38.2072,48367.0
2019-08-05 09:55:00,40.24,40.24,40.15,40.17,19915.0,38.2072,38.2072,38.1218,38.1407,19915.0
2019-08-05 10:00:00,40.16,40.21,40.13,40.13,11293.0,38.1313,38.1787,38.1028,38.1028,11293.0
2019-08-05 10:05:00,40.13,40.18,40.1,40.14,7612.0,38.1028,38.1502,38.0743,38.1123,7612.0
2019-08-05 10:10:00,40.15,40.19,40.13,40.13,11887.0,38.1218,38.1597,38.1028,38.1028,11887.0
2019-08-05 10:15:00,40.13,40.15,40.05,40.05,14729.0,38.1028,38.1218,38.0268,38.0268,14729.0
2019-08-05 10:20:00,40.04,40.1,40.04,40.07,16926.0,38.0173,38.0743,38.0173,38.0458,16926.0
2019-08-05 10:25:00,40.07,40.09,40.03,40.08,25620.0,38.0458,38.0648,38.0078,38.0553,25620.0
2019-08-05 10:30:00,40.08,40.11,40.04,40.08,17759.0,38.0553,38.0838,38.0173,38.0553,17759.0
2019-08-05 10:35:00,40.08,40.11,40.05,40.1,40109.0,38.0553,38.0838,38.0268,38.0743,40109.0
2019-08-05 10:40:00,40.11,40.11,40.03,40.03,26616.0,38.0838,38.0838,38.0078,38.0078,26616.0
2019-08-05 10:45:00,40.04,40.07,40.02,40.02,39039.0,38.0173,38.0458,37.9983,37.9983,39039.0
2019-08-05 10:50:00,40.02,40.08,40.02,40.06,20224.0,37.9983,38.0553,37.9983,38.0363,20224.0
2019-08-05 10:55:00,40.07,40.16,40.06,40.14,19003.0,38.0458,38.1313,38.0363,38.1123,19003.0
2019-08-05 11:00:00,40.13,40.18,40.12,40.18,17284.0,38.1028,38.1502,38.0933,38.1502,17284.0
2019-08-05 11:05:00,40.18,40.23,40.17,40.2,8129.0,38.1502,38.1977,38.1407,38.1692,8129.0
2019-08-05 11:10:00,40.2,40.28,40.2,40.26,22029.0,38.1692,38.2452,38.1692,38.2262,22029.0
2019-08-05 11:15:00,40.25,40.26,40.22,40.25,12500.0,38.2167,38.2262,38.1882,38.2167,12500.0
2019-08-05 11:20:00,40.24,40.27,40.21,40.21,13734.0,38.2072,38.2357,38.1787,38.1787,13734.0
2019-08-05 11:25:00,40.21,40.29,40.2,40.28,15648.0,38.1787,38.2547,38.1692,38.2452,15648.0
2019-08-05 11:30:00,40.29,40.32,40.26,40.29,13479.0,38.2547,38.2832,38.2262,38.2547,13479.0
2019-08-05 11:35:00,40.3,40.3,40.23,40.24,13978.0,38.2642,38.2642,38.1977,38.2072,13978.0
2019-08-05 11:40:00,40.24,40.24,40.19,40.19,17085.0,38.2072,38.2072,38.1597,38.1597,17085.0
2019-08-05 11:45:00,40.19,40.25,40.19,40.23,8284.0,38.1597,38.2167,38.1597,38.1977,8284.0
2019-08-05 11:50:00,40.25,40.25,40.19,40.25,6397.0,38.2167,38.2167,38.1597,38.2167,6397.0
2019-08-05 11:55:00,40.24,40.24,40.19,40.2,4000.0,38.2072,38.2072,38.1597,38.1692,4000.0
2019-08-05 12:00:00,40.15,40.16,40.08,40.1,9559.0,38.1218,38.1313,38.0553,38.0743,9559.0
2019-08-05 12:05:00,40.11,40.14,40.09,40.1,11222.0,38.0838,38.1123,38.0648,38.0743,11222.0
2019-08-05 12:10:00,40.1,40.14,40.08,40.14,12895.0,38.0743,38.1123,38.0553,38.1123,12895.0
2019-08-05 12:15:00,40.13,40.18,40.13,40.18,26802.0,38.1028,38.1502,38.1028,38.1502,26802.0
2019-08-05 12:20:00,40.2,40.24,40.16,40.23,14902.0,38.1692,38.2072,38.1313,38.1977,14902.0
2019-08-05 12:25:00,40.22,40.22,40.09,40.11,8162.0,38.1882,38.1882,38.0648,38.0838,8162.0
2019-08-05 12:30:00,40.11,40.13,40.08,40.09,5690.0,38.0838,38.1028,38.0553,38.0648,5690.0
2019-08-05 12:35:00,40.08,40.12,40.07,40.1,6101.0,38.0553,38.0933,38.0458,38.0743,6101.0
2019-08-05 12:40:00,40.09,40.09,40.05,40.06,6367.0,38.0648,38.0648,38.0268,38.0363,6367.0
2019-08-05 12:45:00,40.07,40.07,40.0,40.0,22852.0,38.0458,38.0458,37.9793,37.9793,22852.0
2019-08-05 12:50:00,40.01,40.08,40.01,40.03,13569.0,37.9888,38.0553,37.9888,38.0078,13569.0
2019-08-05 12:55:00,40.03,40.03,39.93,39.94,46342.0,38.0078,38.0078,37.9129,37.9224,46342.0
2019-08-05 13:00:00,39.94,39.97,39.93,39.94,15217.0,37.9224,37.9509,37.9129,37.9224,15217.0
2019-08-05 13:05:00,39.93,40.02,39.93,40.02,5442.0,37.9129,37.9983,37.9129,37.9983,5442.0
2019-08-05 13:10:00,40.01,40.04,39.99,39.99,5124.0,37.9888,38.0173,37.9698,37.9698,5124.0
2019-08-05 13:15:00,39.99,40.04,39.99,39.99,7458.0,37.9698,38.0173,37.9698,37.9698,7458.0
2019-08-05 13:20:00,40.0,40.03,39.97,40.0,23413.0,37.9793,38.0078,37.9509,37.9793,23413.0
2019-08-05 13:25:00,40.0,40.0,39.95,39.97,10495.0,37.9793,37.9793,37.9319,37.9509,10495.0
2019-08-05 13:30:00,39.95,39.98,39.94,39.98,10440.0,37.9319,37.9603,37.9224,37.9603,10440.0
2019-08-05 13:35:00,39.97,40.08,39.97,40.08,7617.0,37.9509,38.0553,37.9509,38.0553,7617.0
2019-08-05 13:40:00,40.09,40.09,39.95,39.98,13069.0,38.0648,38.0648,37.9319,37.9603,13069.0
2019-08-05 13:45:00,39.94,39.96,39.92,39.96,15902.0,37.9224,37.9414,37.9034,37.9414,15902.0
2019-08-05 13:50:00,39.94,39.94,39.9,39.92,18626.0,37.9224,37.9224,37.8844,37.9034,18626.0
2019-08-05 13:55:00,39.92,39.93,39.89,39.92,11570.0,37.9034,37.9129,37.8749,37.9034,11570.0
2019-08-05 14:00:00,39.91,39.95,39.89,39.93,10204.0,37.8939,37.9319,37.8749,37.9129,10204.0
2019-08-05 14:05:00,39.93,40.0,39.92,39.96,49680.0,37.9129,37.9793,37.9034,37.9414,49680.0
2019-08-05 14:10:00,39.95,40.02,39.95,40.01,20373.0,37.9319,37.9983,37.9319,37.9888,20373.0
2019-08-05 14:15:00,40.0,40.0,39.93,39.95,7232.0,37.9793,37.9793,37.9129,37.9319,7232.0
2019-08-05 14:20:00,39.95,39.95,39.88,39.9,4991.0,37.9319,37.9319,37.8654,37.8844,4991.0
2019-08-05 14:25:00,39.9,39.9,39.84,39.84,6335.0,37.8844,37.8844,37.8274,37.8274,6335.0
2019-08-05 14:30:00,39.85,39.87,39.83,39.87,8338.0,37.8369,37.8559,37.8179,37.8559,8338.0
2019-08-05 14:35:00,39.89,39.93,39.85,39.85,7712.0,37.8749,37.9129,37.8369,37.8369,7712.0
2019-08-05 14:40:00,39.85,39.87,39.8,39.8,52307.0,37.8369,37.8559,37.7894,37.7894,52307.0
2019-08-05 14:45:00,39.81,39.91,39.8,39.88,39511.0,37.7989,37.8939,37.7894,37.8654,39511.0
2019-08-05 14:50:00,39.87,39.92,39.85,39.85,42522.0,37.8559,37.9034,37.8369,37.8369,42522.0
2019-08-05 14:55:00,39.87,39.89,39.84,39.87,19666.0,37.8559,37.8749,37.8274,37.8559,19666.0
2019-08-05 15:00:00,39.87,39.93,39.79,39.79,22477.0,37.8559,37.9129,37.7799,37.7799,22477.0
2019-08-05 15:05:00,39.79,39.79,39.73,39.73,13692.0,37.7799,37.7799,37.723,37.723,13692.0
2019-08-05 15:10:00,39.73,39.93,39.73,39.92,24391.0,37.723,37.9129,37.723,37.9034,24391.0
2019-08-05 15:15:00,39.91,40.0,39.83,39.97,52688.0,37.8939,37.9793,37.8179,37.9509,52688.0
2019-08-05 15:20:00,39.96,40.1,39.96,40.04,46634.0,37.9414,38.0743,37.9414,38.0173,46634.0
2019-08-05 15:25:00,40.06,40.12,40.0,40.02,37147.0,38.0363,38.0933,37.9793,37.9983,37147.0
2019-08-05 15:30:00,40.01,40.11,39.94,40.08,30812.0,37.9888,38.0838,37.9224,38.0553,30812.0
2019-08-05 15:35:00,40.08,40.17,40.06,40.13,57051.0,38.0553,38.1407,38.0363,38.1028,57051.0
2019-08-05 15:40:00,40.13,40.23,40.11,40.23,63187.0,38.1028,38.1977,38.0838,38.1977,63187.0
2019-08-05 15:45:00,40.22,40.24,40.12,40.17,66399.0,38.1882,38.2072,38.0933,38.1407,66399.0
2019-08-05 15:50:00,40.16,40.18,40.08,40.17,80992.0,38.1313,38.1502,38.0553,38.1407,80992.0
2019-08-05 15:55:00,40.17,40.2,40.11,40.14,172019.0,38.1407,38.1692,38.0838,38.1123,172019.0
2019-08-06 09:30:00,40.31,40.43,40.15,40.36,40047.0,38.2737,38.3876,38.1218,38.3211,40047.0
2019-08-06 09:35:00,40.35,40.56,40.32,40.52,34858.0,38.3117,38.511,38.2832,38.4731,34858.0
2019-08-06 09:40:00,40.51,40.53,40.44,40.5,18303.0,38.4636,38.4826,38.3971,38.4541,18303.0
2019-08-06 09:45:00,40.49,40.49,40.3,40.34,26440.0,38.4446,38.4446,38.2642,38.3022,26440.0
2019-08-06 09:50:00,40.34,40.39,40.29,40.32,12854.0,38.3022,38.3496,38.2547,38.2832,12854.0
2019-08-06 09:55:00,40.34,40.4,40.32,40.39,3544.0,38.3022,38.3591,38.2832,38.3496,3544.0
2019-08-06 10:00:00,40.41,40.46,40.34,40.42,17118.0,38.3686,38.4161,38.3022,38.3781,17118.0
2019-08-06 10:05:00,40.4,40.45,40.38,40.38,7760.0,38.3591,38.4066,38.3401,38.3401,7760.0
2019-08-06 10:10:00,40.4,40.4,40.26,40.27,25559.0,38.3591,38.3591,38.2262,38.2357,25559.0
2019-08-06 10:15:00,40.26,40.29,40.23,40.23,8110.0,38.2262,38.2547,38.1977,38.1977,8110.0
2019-08-06 10:20:00,40.23,40.29,40.2,40.29,5143.0,38.1977,38.2547,38.1692,38.2547,5143.0
2019-08-06 10:25:00,40.27,40.35,40.27,40.29,6198.0,38.2357,38.3117,38.2357,38.2547,6198.0
2019-08-06 10:30:00,40.29,40.39,40.27,40.37,9556.0,38.2547,38.3496,38.2357,38.3306,9556.0
2019-08-06 10:35:00,40.37,40.44,40.35,40.44,20338.0,38.3306,38.3971,38.3117,38.3971,20338.0
2019-08-06 10:40:00,40.43,40.49,40.43,40.45,118050.0,38.3876,38.4446,38.3876,38.4066,118050.0
2019-08-06 10:45:00,40.43,40.45,40.36,40.36,35037.0,38.3876,38.4066,38.3211,38.3211,35037.0
2019-08-06 10:50:00,40.36,40.39,40.32,40.39,4261.0,38.3211,38.3496,38.2832,38.3496,4261.0
2019-08-06 10:55:00,40.37,40.44,40.35,40.4,6936.0,38.3306,38.3971,38.3117,38.3591,6936.0
2019-08-06 11:00:00,40.4,40.4,40.33,40.34,4987.0,38.3591,38.3591,38.2927,38.3022,4987.0
2019-08-06 11:05:00,40.33,40.4,40.32,40.36,8500.0,38.2927,38.3591,38.2832,38.3211,8500.0
2019-08-06 11:10:00,40.32,40.35,40.31,40.31,4100.0,38.2832,38.3117,38.2737,38.2737,4100.0
2019-08-06 11:15:00,40.31,40.32,40.27,40.3,8083.0,38.2737,38.2832,38.2357,38.2642,8083.0
2019-08-06 11:20:00,40.28,40.34,40.28,40.34,4624.0,38.2452,38.3022,38.2452,38.3022,4624.0
2019-08-06 11:25:00,40.35,40.37,40.28,40.28,10476.0,38.3117,38.3306,38.2452,38.2452,10476.0
2019-08-06 11:30:00,40.3,40.32,40.25,40.27,12209.0,38.2642,38.2832,38.2167,38.2357,12209.0
2019-08-06 11:35:00,40.29,40.33,40.24,40.3,45504.0,38.2547,38.2927,38.2072,38.2642,45504.0
2019-08-06 11:40:00,40.31,40.36,40.3,40.34,10503.0,38.2737,38.3211,38.2642,38.3022,10503.0
2019-08-06 11:45:00,40.34,40.39,40.33,40.39,8648.0,38.3022,38.3496,38.2927,38.3496,8648.0
2019-08-06 11:50:00,40.4,40.4,40.33,40.35,7463.0,38.3591,38.3591,38.2927,38.3117,7463.0
2019-08-06 11:55:00,40.34,40.43,40.34,40.43,6130.0,38.3022,38.3876,38.3022,38.3876,6130.0
2019-08-06 12:00:00,40.44,40.47,40.38,40.39,7604.0,38.3971,38.4256,38.3401,38.3496,7604.0
2019-08-06 12:05:00,40.39,40.4,40.35,40.36,40976.0,38.3496,38.3591,38.3117,38.3211,40976.0
2019-08-06 12:10:00,40.35,40.39,40.32,40.38,6067.0,38.3117,38.3496,38.2832,38.3401,6067.0
2019-08-06 12:15:00,40.39,40.39,40.36,40.37,5638.0,38.3496,38.3496,38.3211,38.3306,5638.0
2019-08-06 12:20:00,40.38,40.39,40.35,40.35,11523.0,38.3401,38.3496,38.3117,38.3117,11523.0
2019-08-06 12:25:00,40.36,40.37,40.32,40.32,8543.0,38.3211,38.3306,38.2832,38.2832,8543.0
2019-08-06 12:30:00,40.32,40.33,40.27,40.28,10916.0,38.2832,38.2927,38.2357,38.2452,10916.0
2019-08-06 12:35:00,40.28,40.31,40.27,40.28,3156.0,38.2452,38.2737,38.2357,38.2452,3156.0
2019-08-06 12:40:00,40.28,40.33,40.28,40.32,2500.0,38.2452,38.2927,38.2452,38.2832,2500.0
2019-08-06 12:45:00,40.32,40.32,40.27,40.28,2524.0,38.2832,38.2832,38.2357,38.2452,2524.0
2019-08-06 12:50:00,40.28,40.3,40.27,40.3,7251.0,38.2452,38.2642,38.2357,38.2642,7251.0
2019-08-06 12:55:00,40.28,40.32,40.28,40.31,2900.0,38.2452,38.2832,38.2452,38.2737,2900.0
2019-08-06 13:00:00,40.34,40.38,40.34,40.38,10338.0,38.3022,38.3401,38.3022,38.3401,10338.0
2019-08-06 13:05:00,40.38,40.42,40.36,40.41,4442.0,38.3401,38.3781,38.3211,38.3686,4442.0
2019-08-06 13:10:00,40.42,40.43,40.4,40.41,13283.0,38.3781,38.3876,38.3591,38.3686,13283.0
2019-08-06 13:15:00,40.42,40.43,40.38,40.38,4800.0,38.3781,38.3876,38.3401,38.3401,4800.0
2019-08-06 13:20:00,40.39,40.42,40.38,40.42,12588.0,38.3496,38.3781,38.3401,38.3781,12588.0
2019-08-06 13:25:00,40.42,40.44,40.4,40.41,9420.0,38.3781,38.3971,38.3591,38.3686,9420.0
2019-08-06 13:30:00,40.42,40.44,40.4,40.44,8765.0,38.3781,38.3971,38.3591,38.3971,8765.0
2019-08-06 13:35:00,40.44,40.5,40.43,40.5,11199.0,38.3971,38.4541,38.3876,38.4541,11199.0
2019-08-06 13:40:00,40.5,40.51,40.47,40.49,13490.0,38.4541,38.4636,38.4256,38.4446,13490.0
2019-08-06 13:45:00,40.49,40.49,40.46,40.48,6895.0,38.4446,38.4446,38.4161,38.4351,6895.0
2019-08-06 13:50:00,40.48,40.52,40.48,40.5,15179.0,38.4351,38.4731,38.4351,38.4541,15179.0
2019-08-06 13:55:00,40.5,40.5,40.48,40.5,21776.0,38.4541,38.4541,38.4351,38.4541,21776.0
2019-08-06 14:00:00,40.5,40.5,40.41,40.41,109435.0,38.4541,38.4541,38.3686,38.3686,109435.0
2019-08-06 14:05:00,40.41,40.45,40.4,40.44,23576.0,38.3686,38.4066,38.3591,38.3971,23576.0
2019-08-06 14:10:00,40.45,40.51,40.44,40.51,6900.0,38.4066,38.4636,38.3971,38.4636,6900.0
2019-08-06 14:15:00,40.52,40.59,40.52,40.59,12736.0,38.4731,38.5395,38.4731,38.5395,12736.0
2019-08-06 14:20:00,40.6,40.61,40.55,40.57,14570.0,38.549,38.5585,38.5016,38.5205,14570.0
2019-08-06 14:25:00,40.57,40.61,40.57,40.61,9197.0,38.5205,38.5585,38.5205,38.5585,9197.0
2019-08-06 14:30:00,40.61,40.67,40.59,40.67,10501.0,38.5585,38.6155,38.5395,38.6155,10501.0
2019-08-06 14:35:00,40.67,40.67,40.62,40.62,18293.0,38.6155,38.6155,38.568,38.568,18293.0
2019-08-06 14:40:00,40.62,40.68,40.61,40.67,21387.0,38.568,38.625,38.5585,38.6155,21387.0
2019-08-06 14:45:00,40.68,40.68,40.63,40.67,10210.0,38.625,38.625,38.5775,38.6155,10210.0
2019-08-06 14:50:00,40.69,40.7,40.6,40.6,13902.0,38.6345,38.644,38.549,38.549,13902.0
2019-08-06 14:55:00,40.6,40.61,40.6,40.61,9389.0,38.549,38.5585,38.549,38.5585,9389.0
2019-08-06 15:00:00,40.62,40.67,40.61,40.65,22149.0,38.568,38.6155,38.5585,38.5965,22149.0
2019-08-06 15:05:00,40.67,40.68,40.64,40.64,11828.0,38.6155,38.625,38.587,38.587,11828.0
2019-08-06 15:10:00,40.64,40.69,40.62,40.69,8664.0,38.587,38.6345,38.568,38.6345,8664.0
2019-08-06 15:15:00,40.7,40.73,40.68,40.72,51241.0,38.644,38.6725,38.625,38.663,51241.0
2019-08-06 15:20:00,40.72,40.73,40.7,40.72,17590.0,38.663,38.6725,38.644,38.663,17590.0
2019-08-06 15:25:00,40.72,40.72,40.63,40.68,14881.0,38.663,38.663,38.5775,38.625,14881.0
2019-08-06 15:30:00,40.68,40.69,40.62,40.65,45514.0,38.625,38.6345,38.568,38.5965,45514.0
2019-08-06 15:35:00,40.65,40.71,40.65,40.7,16967.0,38.5965,38.6535,38.5965,38.644,16967.0
2019-08-06 15:40:00,40.7,40.73,40.7,40.72,21574.0,38.644,38.6725,38.644,38.663,21574.0
2019-08-06 15:45:00,40.7,40.74,40.68,40.73,37617.0,38.644,38.682,38.625,38.6725,37617.0
2019-08-06 15:50:00,40.73,40.77,40.69,40.72,75670.0,38.6725,38.7104,38.6345,38.663,75670.0
2019-08-06 15:55:00,40.71,40.74,40.68,40.71,273868.0,38.6535,38.682,38.625,38.6535,273868.0
2019-08-07 09:30:00,40.29,40.29,40.11,40.23,80534.0,38.2547,38.2547,38.0838,38.1977,80534.0
2019-08-07 09:35:00,40.24,40.31,40.22,40.28,108132.0,38.2072,38.2737,38.1882,38.2452,108132.0
2019-08-07 09:40:00,40.28,40.32,40.2,40.21,39437.0,38.2452,38.2832,38.1692,38.1787,39437.0
2019-08-07 09:45:00,40.21,40.22,40.05,40.18,60665.0,38.1787,38.1882,38.0268,38.1502,60665.0
2019-08-07 09:50:00,40.18,40.22,40.12,40.18,40536.0,38.1502,38.1882,38.0933,38.1502,40536.0
2019-08-07 09:55:00,40.2,40.24,40.15,40.17,54201.0,38.1692,38.2072,38.1218,38.1407,54201.0
2019-08-07 10:00:00,40.17,40.22,40.1,40.19,23394.0,38.1407,38.1882,38.0743,38.1597,23394.0
2019-08-07 10:05:00,40.19,40.27,40.18,40.26,71948.0,38.1597,38.2357,38.1502,38.2262,71948.0
2019-08-07 10:10:00,40.27,40.3,40.26,40.26,8708.0,38.2357,38.2642,38.2262,38.2262,8708.0
2019-08-07 10:15:00,40.27,40.37,40.27,40.29,258553.0,38.2357,38.3306,38.2357,38.2547,258553.0
2019-08-07 10:20:00,40.29,40.29,40.2,40.2,103683.0,38.2547,38.2547,38.1692,38.1692,103683.0
2019-08-07 10:25:00,40.2,40.28,40.17,40.22,62403.0,38.1692,38.2452,38.1407,38.1882,62403.0
2019-08-07 10:30:00,40.19,40.34,40.19,40.32,46807.0,38.1597,38.3022,38.1597,38.2832,46807.0
2019-08-07 10:35:00,40.32,40.46,40.31,40.46,73343.0,38.2832,38.4161,38.2737,38.4161,73343.0
2019-08-07 10:40:00,40.45,40.46,40.41,40.42,61554.0,38.4066,38.4161,38.3686,38.3781,61554.0
2019-08-07 10:45:00,40.41,40.44,40.36,40.43,67962.0,38.3686,38.3971,38.3211,38.3876,67962.0
2019-08-07 10:50:00,40.43,40.54,40.42,40.51,132200.0,38.3876,38.4921,38.3781,38.4636,132200.0
2019-08-07 10:55:00,40.51,40.51,40.45,40.51,22128.0,38.4636,38.4636,38.4066,38.4636,22128.0
2019-08-07 11:00:00,40.5,40.52,40.44,40.45,33909.0,38.4541,38.4731,38.3971,38.4066,33909.0
2019-08-07 11:05:00,40.45,40.48,40.41,40.48,22746.0,38.4066,38.4351,38.3686,38.4351,22746.0
2019-08-07 11:10:00,40.48,40.55,40.45,40.55,23827.0,38.4351,38.5016,38.4066,38.5016,23827.0
2019-08-07 11:15:00,40.55,40.57,40.5,40.56,23787.0,38.5016,38.5205,38.4541,38.511,23787.0
2019-08-07 11:20:00,40.58,40.59,40.5,40.52,11967.0,38.53,38.5395,38.4541,38.4731,11967.0
2019-08-07 11:25:00,40.53,40.56,40.5,40.54,5074.0,38.4826,38.511,38.4541,38.4921,5074.0
2019-08-07 11:30:00,40.53,40.53,40.47,40.51,17443.0,38.4826,38.4826,38.4256,38.4636,17443.0
2019-08-07 11:35:00,40.51,40.53,40.46,40.53,5472.0,38.4636,38.4826,38.4161,38.4826,5472.0
2019-08-07 11:40:00,40.5,40.51,40.43,40.44,7167.0,38.4541,38.4636,38.3876,38.3971,7167.0
2019-08-07 11:45:00,40.47,40.48,40.43,40.47,13086.0,38.4256,38.4351,38.3876,38.4256,13086.0
2019-08-07 11:50:00,40.46,40.47,40.44,40.46,5555.0,38.4161,38.4256,38.3971,38.4161,5555.0
2019-08-07 11:55:00,40.47,40.53,40.44,40.46,8921.0,38.4256,38.4826,38.3971,38.4161,8921.0
2019-08-07 12:00:00,40.47,40.48,40.43,40.43,8802.0,38.4256,38.4351,38.3876,38.3876,8802.0
2019-08-07 12:05:00,40.43,40.44,40.39,40.39,9995.0,38.3876,38.3971,38.3496,38.3496,9995.0
2019-08-07 12:10:00,40.4,40.43,40.35,40.43,5968.0,38.3591,38.3876,38.3117,38.3876,5968.0
2019-08-07 12:15:00,40.43,40.49,40.43,40.48,12200.0,38.3876,38.4446,38.3876,38.4351,12200.0
2019-08-07 12:20:00,40.47,40.47,40.44,40.47,11435.0,38.4256,38.4256,38.3971,38.4256,11435.0
2019-08-07 12:25:00,40.47,40.53,40.46,40.53,5286.0,38.4256,38.4826,38.4161,38.4826,5286.0
2019-08-07 12:30:00,40.51,40.58,40.5,40.58,34811.0,38.4636,38.53,38.4541,38.53,34811.0
2019-08-07 12:35:00,40.57,40.6,40.57,40.6,8466.0,38.5205,38.549,38.5205,38.549,8466.0
2019-08-07 12:40:00,40.59,40.65,40.58,40.64,7966.0,38.5395,38.5965,38.53,38.587,7966.0
2019-08-07 12:45:00,40.64,40.65,40.58,40.58,5947.0,38.587,38.5965,38.53,38.53,5947.0
2019-08-07 12:50:00,40.58,40.64,40.58,40.63,6805.0,38.53,38.587,38.53,38.5775,6805.0
2019-08-07 12:55:00,40.63,40.68,40.63,40.65,6735.0,38.5775,38.625,38.5775,38.5965,6735.0
2019-08-07 13:00:00,40.66,40.68,40.63,40.67,10245.0,38.606,38.625,38.5775,38.6155,10245.0
2019-08-07 13:05:00,40.67,40.71,40.67,40.7,9443.0,38.6155,38.6535,38.6155,38.644,9443.0
2019-08-07 13:10:00,40.7,40.73,40.69,40.7,25280.0,38.644,38.6725,38.6345,38.644,25280.0
2019-08-07 13:15:00,40.7,40.75,40.69,40.75,15475.0,38.644,38.6914,38.6345,38.6914,15475.0
2019-08-07 13:20:00,40.75,40.77,40.73,40.75,21898.0,38.6914,38.7104,38.6725,38.6914,21898.0
2019-08-07 13:25:00,40.75,40.77,40.72,40.77,19147.0,38.6914,38.7104,38.663,38.7104,19147.0
2019-08-07 13:30:00,40.77,40.83,40.77,40.81,11695.0,38.7104,38.7674,38.7104,38.7484,11695.0
2019-08-07 13:35:00,40.82,40.86,40.81,40.85,7716.0,38.7579,38.7959,38.7484,38.7864,7716.0
2019-08-07 13:40:00,40.86,40.88,40.84,40.85,6764.0,38.7959,38.8149,38.7769,38.7864,6764.0
2019-08-07 13:45:00,40.85,40.86,40.84,40.86,8406.0,38.7864,38.7959,38.7769,38.7959,8406.0
2019-08-07 13:50:00,40.87,40.88,40.84,40.85,11578.0,38.8054,38.8149,38.7769,38.7864,11578.0
2019-08-07 13:55:00,40.84,40.84,40.77,40.77,9044.0,38.7769,38.7769,38.7104,38.7104,9044.0
2019-08-07 14:00:00,40.77,40.81,40.77,40.8,16087.0,38.7104,38.7484,38.7104,38.7389,16087.0
2019-08-07 14:05:00,40.8,40.84,40.79,40.84,5985.0,38.7389,38.7769,38.7294,38.7769,5985.0
2019-08-07 14:10:00,40.84,40.84,40.81,40.82,7144.0,38.7769,38.7769,38.7484,38.7579,7144.0
2019-08-07 14:15:00,40.8,40.8,40.69,40.71,100509.0,38.7389,38.7389,38.6345,38.6535,100509.0
2019-08-07 14:20:00,40.71,40.76,40.71,40.75,27375.0,38.6535,38.7009,38.6535,38.6914,27375.0
2019-08-07 14:25:00,40.75,40.82,40.75,40.82,10187.0,38.6914,38.7579,38.6914,38.7579,10187.0
2019-08-07 14:30:00,40.82,40.85,40.81,40.84,3347.0,38.7579,38.7864,38.7484,38.7769,3347.0
2019-08-07 14:35:00,40.85,40.86,40.82,40.84,9776.0,38.7864,38.7959,38.7579,38.7769,9776.0
2019-08-07 14:40:00,40.83,40.97,40.83,40.95,8553.0,38.7674,38.9003,38.7674,38.8813,8553.0
2019-08-07 14:45:00,40.95,40.97,40.94,40.94,11030.0,38.8813,38.9003,38.8718,38.8718,11030.0
2019-08-07 14:50:00,40.95,41.0,40.95,41.0,17279.0,38.8813,38.9288,38.8813,38.9288,17279.0
2019-08-07 14:55:00,40.99,41.0,40.95,41.0,12682.0,38.9193,38.9288,38.8813,38.9288,12682.0
2019-08-07 15:00:00,41.0,41.0,40.93,40.95,25711.0,38.9288,38.9288,38.8624,38.8813,25711.0
2019-08-07 15:05:00,40.96,40.98,40.94,40.95,17779.0,38.8908,38.9098,38.8718,38.8813,17779.0
2019-08-07 15:10:00,40.95,40.95,40.9,40.92,21749.0,38.8813,38.8813,38.8339,38.8529,21749.0
2019-08-07 15:15:00,40.93,41.0,40.9,41.0,21740.0,38.8624,38.9288,38.8339,38.9288,21740.0
2019-08-07 15:20:00,41.0,41.03,40.99,41.0,11378.0,38.9288,38.9573,38.9193,38.9288,11378.0
2019-08-07 15:25:00,41.01,41.06,40.99,41.05,23184.0,38.9383,38.9858,38.9193,38.9763,23184.0
2019-08-07 15:30:00,41.05,41.11,41.04,41.09,76552.0,38.9763,39.0333,38.9668,39.0143,76552.0
2019-08-07 15:35:00,41.08,41.14,41.06,41.14,62033.0,39.0048,39.0617,38.9858,39.0617,62033.0
2019-08-07 15:40:00,41.13,41.13,41.08,41.12,30315.0,39.0523,39.0523,39.0048,39.0428,30315.0
2019-08-07 15:45:00,41.11,41.12,41.07,41.07,44188.0,39.0333,39.0428,38.9953,38.9953,44188.0
2019-08-07 15:50:00,41.06,41.06,41.01,41.02,80180.0,38.9858,38.9858,38.9383,38.9478,80180.0
2019-08-07 15:55:00,41.02,41.13,41.02,41.05,355057.0,38.9478,39.0523,38.9478,38.9763,355057.0
2019-08-08 09:30:00,41.24,41.37,41.09,41.34,47732.0,39.1567,39.2801,39.0143,39.2516,47732.0
2019-08-08 09:35:00,41.34,41.41,41.33,41.38,17896.0,39.2516,39.3181,39.2421,39.2896,17896.0
2019-08-08 09:40:00,41.39,41.42,41.35,41.36,16409.0,39.2991,39.3276,39.2611,39.2706,16409.0
2019-08-08 09:45:00,41.39,41.44,41.34,41.41,19058.0,39.2991,39.3466,39.2516,39.3181,19058.0
2019-08-08 09:50:00,41.41,41.43,41.35,41.42,41445.0,39.3181,39.3371,39.2611,39.3276,41445.0
2019-08-08 09:55:00,41.41,41.42,41.35,41.39,14498.0,39.3181,39.3276,39.2611,39.2991,14498.0
2019-08-08 10:00:00,41.39,41.44,41.35,41.42,31115.0,39.2991,39.3466,39.2611,39.3276,31115.0
2019-08-08 10:05:00,41.43,41.44,41.39,41.42,9791.0,39.3371,39.3466,39.2991,39.3276,9791.0
2019-08-08 10:10:00,41.42,41.52,41.41,41.49,29360.0,39.3276,39.4225,39.3181,39.3941,29360.0
2019-08-08 10:15:00,41.51,41.52,41.47,41.51,13866.0,39.4131,39.4225,39.3751,39.4131,13866.0
2019-08-08 10:20:00,41.51,41.51,41.45,41.46,8954.0,39.4131,39.4131,39.3561,39.3656,8954.0
2019-08-08 10:25:00,41.45,41.47,41.4,41.4,11383.0,39.3561,39.3751,39.3086,39.3086,11383.0
2019-08-08 10:30:00,41.4,41.44,41.4,41.43,6820.0,39.3086,39.3466,39.3086,39.3371,6820.0
2019-08-08 10:35:00,41.45,41.46,41.42,41.44,7350.0,39.3561,39.3656,39.3276,39.3466,7350.0
2019-08-08 10:40:00,41.43,41.49,41.42,41.48,5900.0,39.3371,39.3941,39.3276,39.3846,5900.0
2019-08-08 10:45:00,41.47,41.48,41.44,41.46,7178.0,39.3751,39.3846,39.3466,39.3656,7178.0
2019-08-08 10:50:00,41.46,41.53,41.46,41.52,4162.0,39.3656,39.432,39.3656,39.4225,4162.0
2019-08-08 10:55:00,41.52,41.55,41.5,41.52,12752.0,39.4225,39.451,39.4036,39.4225,12752.0
2019-08-08 11:00:00,41.53,41.53,41.48,41.5,7141.0,39.432,39.432,39.3846,39.4036,7141.0
2019-08-08 11:05:00,41.5,41.5,41.48,41.48,4481.0,39.4036,39.4036,39.3846,39.3846,4481.0
2019-08-08 11:10:00,41.49,41.51,41.47,41.49,13473.0,39.3941,39.4131,39.3751,39.3941,13473.0
2019-08-08 11:15:00,41.51,41.56,41.5,41.53,5298.0,39.4131,39.4605,39.4036,39.432,5298.0
2019-08-08 11:20:00,41.53,41.55,41.51,41.55,6021.0,39.432,39.451,39.4131,39.451,6021.0
2019-08-08 11:25:00,41.54,41.57,41.53,41.55,10421.0,39.4415,39.47,39.432,39.451,10421.0
2019-08-08 11:30:00,41.54,41.57,41.53,41.56,10620.0,39.4415,39.47,39.432,39.4605,10620.0
2019-08-08 11:35:00,41.56,41.61,41.55,41.6,14634.0,39.4605,39.508,39.451,39.4985,14634.0
2019-08-08 11:40:00,41.61,41.62,41.59,41.6,12838.0,39.508,39.5175,39.489,39.4985,12838.0
2019-08-08 11:45:00,41.6,41.61,41.59,41.6,5944.0,39.4985,39.508,39.489,39.4985,5944.0
2019-08-08 11:50:00,41.59,41.62,41.59,41.61,2700.0,39.489,39.5175,39.489,39.508,2700.0
2019-08-08 11:55:00,41.62,41.63,41.59,41.61,6759.0,39.5175,39.527,39.489,39.508,6759.0
2019-08-08 12:00:00,41.62,41.63,41.59,41.59,10233.0,39.5175,39.527,39.489,39.489,10233.0
2019-08-08 12:05:00,41.59,41.59,41.56,41.56,4400.0,39.489,39.489,39.4605,39.4605,4400.0
2019-08-08 12:10:00,41.56,41.61,41.56,41.6,38362.0,39.4605,39.508,39.4605,39.4985,38362.0
2019-08-08 12:15:00,41.61,41.64,41.6,41.64,9102.0,39.508,39.5365,39.4985,39.5365,9102.0
2019-08-08 12:20:00,41.64,41.64,41.6,41.61,4430.0,39.5365,39.5365,39.4985,39.508,4430.0
2019-08-08 12:25:00,41.6,41.65,41.6,41.61,13480.0,39.4985,39.546,39.4985,39.508,13480.0
2019-08-08 12:30:00,41.61,41.61,41.55,41.58,12376.0,39.508,39.508,39.451,39.4795,12376.0
2019-08-08 12:35:00,41.57,41.58,41.55,41.55,4999.0,39.47,39.4795,39.451,39.451,4999.0
2019-08-08 12:40:00,41.56,41.58,41.52,41.54,3611.0,39.4605,39.4795,39.4225,39.4415,3611.0
2019-08-08 12:45:00,41.54,41.56,41.52,41.54,4200.0,39.4415,39.4605,39.4225,39.4415,4200.0
2019-08-08 12:50:00,41.54,41.58,41.54,41.57,16848.0,39.4415,39.4795,39.4415,39.47,16848.0
2019-08-08 12:55:00,41.56,41.58,41.54,41.58,7268.0,39.4605,39.4795,39.4415,39.4795,7268.0
2019-08-08 13:00:00,41.59,41.63,41.59,41.62,9723.0,39.489,39.527,39.489,39.5175,9723.0
2019-08-08 13:05:00,41.63,41.64,41.59,41.61,6911.0,39.527,39.5365,39.489,39.508,6911.0
2019-08-08 13:10:00,41.6,41.6,41.57,41.57,1900.0,39.4985,39.4985,39.47,39.47,1900.0
2019-08-08 13:15:00,41.57,41.58,41.54,41.54,4800.0,39.47,39.4795,39.4415,39.4415,4800.0
2019-08-08 13:20:00,41.54,41.56,41.54,41.54,8767.0,39.4415,39.4605,39.4415,39.4415,8767.0
2019-08-08 13:25:00,41.54,41.54,41.49,41.49,1900.0,39.4415,39.4415,39.3941,39.3941,1900.0
2019-08-08 13:30:00,41.49,41.53,41.49,41.51,3000.0,39.3941,39.432,39.3941,39.4131,3000.0
2019-08-08 13:35:00,41.51,41.52,41.48,41.5,3196.0,39.4131,39.4225,39.3846,39.4036,3196.0
2019-08-08 13:40:00,41.49,41.5,41.49,41.49,13239.0,39.3941,39.4036,39.3941,39.3941,13239.0
2019-08-08 13:45:00,41.49,41.52,41.49,41.51,7521.0,39.3941,39.4225,39.3941,39.4131,7521.0
2019-08-08 13:50:00,41.52,41.54,41.52,41.54,8307.0,39.4225,39.4415,39.4225,39.4415,8307.0
2019-08-08 13:55:00,41.54,41.55,41.49,41.5,11803.0,39.4415,39.451,39.3941,39.4036,11803.0
2019-08-08 14:00:00,41.5,41.5,41.43,41.45,8869.0,39.4036,39.4036,39.3371,39.3561,8869.0
2019-08-08 14:05:00,41.45,41.48,41.45,41.47,10115.0,39.3561,39.3846,39.3561,39.3751,10115.0
2019-08-08 14:10:00,41.47,41.54,41.46,41.53,48882.0,39.3751,39.4415,39.3656,39.432,48882.0
2019-08-08 14:15:00,41.53,41.54,41.5,41.5,3636.0,39.432,39.4415,39.4036,39.4036,3636.0
2019-08-08 14:20:00,41.51,41.51,41.49,41.49,3400.0,39.4131,39.4131,39.3941,39.3941,3400.0
2019-08-08 14:25:00,41.49,41.5,41.46,41.47,2153.0,39.3941,39.4036,39.3656,39.3751,2153.0
2019-08-08 14:30:00,41.46,41.49,41.46,41.46,13211.0,39.3656,39.3941,39.3656,39.3656,13211.0
2019-08-08 14:35:00,41.47,41.51,41.46,41.5,84634.0,39.3751,39.4131,39.3656,39.4036,84634.0
2019-08-08 14:40:00,41.51,41.54,41.51,41.54,19229.0,39.4131,39.4415,39.4131,39.4415,19229.0
2019-08-08 14:45:00,41.54,41.56,41.5,41.5,11643.0,39.4415,39.4605,39.4036,39.4036,11643.0
2019-08-08 14:50:00,41.51,41.58,41.51,41.56,5534.0,39.4131,39.4795,39.4131,39.4605,5534.0
2019-08-08 14:55:00,41.56,41.6,41.56,41.56,10329.0,39.4605,39.4985,39.4605,39.4605,10329.0
2019-08-08 15:00:00,41.57,41.58,41.55,41.57,6143.0,39.47,39.4795,39.451,39.47,6143.0
2019-08-08 15:05:00,41.56,41.6,41.56,41.59,6916.0,39.4605,39.4985,39.4605,39.489,6916.0
2019-08-08 15:10:00,41.59,41.59,41.55,41.57,4313.0,39.489,39.489,39.451,39.47,4313.0
2019-08-08 15:15:00,41.57,41.58,41.55,41.56,9736.0,39.47,39.4795,39.451,39.4605,9736.0
2019-08-08 15:20:00,41.57,41.6,41.56,41.59,15412.0,39.47,39.4985,39.4605,39.489,15412.0
2019-08-08 15:25:00,41.59,41.59,41.55,41.55,19821.0,39.489,39.489,39.451,39.451,19821.0
2019-08-08 15:30:00,41.55,41.6,41.55,41.58,22183.0,39.451,39.4985,39.451,39.4795,22183.0
2019-08-08 15:35:00,41.58,41.6,41.56,41.59,16749.0,39.4795,39.4985,39.4605,39.489,16749.0
2019-08-08 15:40:00,41.59,41.66,41.59,41.66,67559.0,39.489,39.5555,39.489,39.5555,67559.0
2019-08-08 15:45:00,41.66,41.68,41.6,41.6,39540.0,39.5555,39.5745,39.4985,39.4985,39540.0
2019-08-08 15:50:00,41.6,41.63,41.57,41.58,64777.0,39.4985,39.527,39.47,39.4795,64777.0
2019-08-08 15:55:00,41.58,41.65,41.56,41.64,98793.0,39.4795,39.546,39.4605,39.5365,98793.0
2019-08-09 09:30:00,41.56,41.56,41.41,41.49,15485.0,39.4605,39.4605,39.3181,39.3941,15485.0
2019-08-09 09:35:00,41.48,41.52,41.43,41.44,29090.0,39.3846,39.4225,39.3371,39.3466,29090.0
2019-08-09 09:40:00,41.44,41.49,41.43,41.46,32524.0,39.3466,39.3941,39.3371,39.3656,32524.0
2019-08-09 09:45:00,41.46,41.47,41.37,41.37,15200.0,39.3656,39.3751,39.2801,39.2801,15200.0
2019-08-09 09:50:00,41.37,41.41,41.36,41.41,40592.0,39.2801,39.3181,39.2706,39.3181,40592.0
2019-08-09 09:55:00,41.43,41.45,41.39,41.39,26005.0,39.3371,39.3561,39.2991,39.2991,26005.0
2019-08-09 10:00:00,41.4,41.42,41.37,41.41,17050.0,39.3086,39.3276,39.2801,39.3181,17050.0
2019-08-09 10:05:00,41.42,41.42,41.29,41.31,16466.0,39.3276,39.3276,39.2042,39.2232,16466.0
2019-08-09 10:10:00,41.3,41.36,41.3,41.36,7742.0,39.2137,39.2706,39.2137,39.2706,7742.0
2019-08-09 10:15:00,41.36,41.36,41.27,41.29,12950.0,39.2706,39.2706,39.1852,39.2042,12950.0
2019-08-09 10:20:00,41.29,41.3,41.22,41.25,3886.0,39.2042,39.2137,39.1377,39.1662,3886.0
2019-08-09 10:25:00,41.26,41.29,41.22,41.26,4033.0,39.1757,39.2042,39.1377,39.1757,4033.0
2019-08-09 10:30:00,41.24,41.25,41.17,41.17,9386.0,39.1567,39.1662,39.0902,39.0902,9386.0
2019-08-09 10:35:00,41.16,41.23,41.16,41.19,7661.0,39.0807,39.1472,39.0807,39.1092,7661.0
2019-08-09 10:40:00,41.18,41.18,41.13,41.15,9154.0,39.0997,39.0997,39.0523,39.0712,9154.0
2019-08-09 10:45:00,41.16,41.18,41.09,41.18,9453.0,39.0807,39.0997,39.0143,39.0997,9453.0
2019-08-09 10:50:00,41.18,41.22,41.16,41.2,10473.0,39.0997,39.1377,39.0807,39.1187,10473.0
2019-08-09 10:55:00,41.17,41.21,41.16,41.19,10559.0,39.0902,39.1282,39.0807,39.1092,10559.0
2019-08-09 11:00:00,41.17,41.2,41.14,41.18,8944.0,39.0902,39.1187,39.0617,39.0997,8944.0
2019-08-09 11:05:00,41.17,41.18,41.11,41.12,34842.0,39.0902,39.0997,39.0333,39.0428,34842.0
2019-08-09 11:10:00,41.11,41.15,41.11,41.14,9673.0,39.0333,39.0712,39.0333,39.0617,9673.0
2019-08-09 11:15:00,41.14,41.22,41.14,41.19,18051.0,39.0617,39.1377,39.0617,39.1092,18051.0
2019-08-09 11:20:00,41.19,41.2,41.14,41.15,10999.0,39.1092,39.1187,39.0617,39.0712,10999.0
2019-08-09 11:25:00,41.15,41.16,41.12,41.14,13356.0,39.0712,39.0807,39.0428,39.0617,13356.0
2019-08-09 11:30:00,41.12,41.17,41.12,41.15,9717.0,39.0428,39.0902,39.0428,39.0712,9717.0
2019-08-09 11:35:00,41.15,41.15,41.11,41.12,12523.0,39.0712,39.0712,39.0333,39.0428,12523.0
2019-08-09 11:40:00,41.11,41.13,41.09,41.09,6207.0,39.0333,39.0523,39.0143,39.0143,6207.0
2019-08-09 11:45:00,41.09,41.12,41.09,41.12,6334.0,39.0143,39.0428,39.0143,39.0428,6334.0
2019-08-09 11:50:00,41.12,41.12,41.07,41.07,5883.0,39.0428,39.0428,38.9953,38.9953,5883.0
2019-08-09 11:55:00,41.06,41.09,41.05,41.07,8552.0,38.9858,39.0143,38.9763,38.9953,8552.0
2019-08-09 12:00:00,41.09,41.13,41.09,41.13,8200.0,39.0143,39.0523,39.0143,39.0523,8200.0
2019-08-09 12:05:00,41.14,41.14,41.09,41.12,3075.0,39.0617,39.0617,39.0143,39.0428,3075.0
2019-08-09 12:10:00,41.12,41.14,41.1,41.11,5216.0,39.0428,39.0617,39.0238,39.0333,5216.0
2019-08-09 12:15:00,41.11,41.11,41.07,41.08,8514.0,39.0333,39.0333,38.9953,39.0048,8514.0
2019-08-09 12:20:00,41.08,41.1,41.06,41.08,6200.0,39.0048,39.0238,38.9858,39.0048,6200.0
2019-08-09 12:25:00,41.07,41.09,41.03,41.06,37183.0,38.9953,39.0143,38.9573,38.9858,37183.0
2019-08-09 12:30:00,41.06,41.08,41.03,41.06,13711.0,38.9858,39.0048,38.9573,38.9858,13711.0
2019-08-09 12:35:00,41.06,41.07,41.02,41.05,8941.0,38.9858,38.9953,38.9478,38.9763,8941.0
2019-08-09 12:40:00,41.05,41.09,41.04,41.07,10699.0,38.9763,39.0143,38.9668,38.9953,10699.0
2019-08-09 12:45:00,41.05,41.07,41.05,41.07,4332.0,38.9763,38.9953,38.9763,38.9953,4332.0
2019-08-09 12:50:00,41.07,41.2,41.04,41.2,20908.0,38.9953,39.1187,38.9668,39.1187,20908.0
2019-08-09 12:55:00,41.21,41.26,41.13,41.13,44560.0,39.1282,39.1757,39.0523,39.0523,44560.0
2019-08-09 13:00:00,41.12,41.16,41.12,41.12,7700.0,39.0428,39.0807,39.0428,39.0428,7700.0
2019-08-09 13:05:00,41.12,41.15,41.12,41.14,5028.0,39.0428,39.0712,39.0428,39.0617,5028.0
2019-08-09 13:10:00,41.14,41.2,41.12,41.19,13605.0,39.0617,39.1187,39.0428,39.1092,13605.0
2019-08-09 13:15:00,41.18,41.23,41.18,41.22,10994.0,39.0997,39.1472,39.0997,39.1377,10994.0
2019-08-09 13:20:00,41.22,41.24,41.19,41.22,9792.0,39.1377,39.1567,39.1092,39.1377,9792.0
2019-08-09 13:25:00,41.23,41.26,41.23,41.23,23928.0,39.1472,39.1757,39.1472,39.1472,23928.0
2019-08-09 13:30:00,41.23,41.29,41.23,41.27,17040.0,39.1472,39.2042,39.1472,39.1852,17040.0
2019-08-09 13:35:00,41.26,41.27,41.22,41.23,2689.0,39.1757,39.1852,39.1377,39.1472,2689.0
2019-08-09 13:40:00,41.23,41.25,41.22,41.23,5741.0,39.1472,39.1662,39.1377,39.1472,5741.0
2019-08-09 13:45:00,41.24,41.24,41.21,41.24,8714.0,39.1567,39.1567,39.1282,39.1567,8714.0
2019-08-09 13:50:00,41.23,41.25,41.21,41.24,6963.0,39.1472,39.1662,39.1282,39.1567,6963.0
2019-08-09 13:55:00,41.24,41.25,41.19,41.2,5913.0,39.1567,39.1662,39.1092,39.1187,5913.0
2019-08-09 14:00:00,41.2,41.21,41.16,41.18,127320.0,39.1187,39.1282,39.0807,39.0997,127320.0
2019-08-09 14:05:00,41.18,41.2,41.15,41.16,26176.0,39.0997,39.1187,39.0712,39.0807,26176.0
2019-08-09 14:10:00,41.16,41.18,41.15,41.16,10440.0,39.0807,39.0997,39.0712,39.0807,10440.0
2019-08-09 14:15:00,41.16,41.17,41.13,41.14,7103.0,39.0807,39.0902,39.0523,39.0617,7103.0
2019-08-09 14:20:00,41.15,41.17,41.11,41.17,9471.0,39.0712,39.0902,39.0333,39.0902,9471.0
2019-08-09 14:25:00,41.17,41.19,41.15,41.15,15140.0,39.0902,39.1092,39.0712,39.0712,15140.0
2019-08-09 14:30:00,41.15,41.18,41.15,41.15,5659.0,39.0712,39.0997,39.0712,39.0712,5659.0
2019-08-09 14:35:00,41.15,41.15,41.11,41.13,9756.0,39.0712,39.0712,39.0333,39.0523,9756.0
2019-08-09 14:40:00,41.14,41.15,41.12,41.12,9818.0,39.0617,39.0712,39.0428,39.0428,9818.0
2019-08-09 14:45:00,41.12,41.14,41.11,41.12,11444.0,39.0428,39.0617,39.0333,39.0428,11444.0
2019-08-09 14:50:00,41.11,41.15,41.11,41.15,23356.0,39.0333,39.0712,39.0333,39.0712,23356.0
2019-08-09 14:55:00,41.15,41.2,41.14,41.17,22432.0,39.0712,39.1187,39.0617,39.0902,22432.0
2019-08-09 15:00:00,41.17,41.21,41.16,41.2,11926.0,39.0902,39.1282,39.0807,39.1187,11926.0
2019-08-09 15:05:00,41.2,41.25,41.2,41.25,9746.0,39.1187,39.1662,39.1187,39.1662,9746.0
2019-08-09 15:10:00,41.25,41.25,41.23,41.24,27810.0,39.1662,39.1662,39.1472,39.1567,27810.0
2019-08-09 15:15:00,41.25,41.25,41.19,41.19,13444.0,39.1662,39.1662,39.1092,39.1092,13444.0
2019-08-09 15:20:00,41.2,41.23,41.18,41.23,40362.0,39.1187,39.1472,39.0997,39.1472,40362.0
2019-08-09 15:25:00,41.22,41.23,41.2,41.22,6390.0,39.1377,39.1472,39.1187,39.1377,6390.0
2019-08-09 15:30:00,41.23,41.28,41.22,41.27,12854.0,39.1472,39.1947,39.1377,39.1852,12854.0
2019-08-09 15:35:00,41.27,41.28,41.26,41.28,3740.0,39.1852,39.1947,39.1757,39.1947,3740.0
2019-08-09 15:40:00,41.28,41.28,41.25,41.25,7398.0,39.1947,39.1947,39.1662,39.1662,7398.0
2019-08-09 15:45:00,41.26,41.26,41.18,41.19,20679.0,39.1757,39.1757,39.0997,39.1092,20679.0
2019-08-09 15:50:00,41.19,41.19,41.13,41.15,81701.0,39.1092,39.1092,39.0523,39.0712,81701.0
2019-08-09 15:55:00,41.14,41.14,41.07,41.08,87851.0,39.0617,39.0617,38.9953,39.0048,87851.0
2019-08-12 09:30:00,40.92,40.92,40.73,40.75,87484.0,38.8529,38.8529,38.6725,38.6914,87484.0
2019-08-12 09:35:00,40.77,40.83,40.76,40.77,14097.0,38.7104,38.7674,38.7009,38.7104,14097.0
2019-08-12 09:40:00,40.65,40.7,40.63,40.66,19853.0,38.5965,38.644,38.5775,38.606,19853.0
2019-08-12 09:45:00,40.66,40.72,40.64,40.71,7086.0,38.606,38.663,38.587,38.6535,7086.0
2019-08-12 09:50:00,40.69,40.74,40.67,40.69,13903.0,38.6345,38.682,38.6155,38.6345,13903.0
2019-08-12 09:55:00,40.69,40.69,40.62,40.62,13267.0,38.6345,38.6345,38.568,38.568,13267.0
2019-08-12 10:00:00,40.63,40.71,40.63,40.68,17883.0,38.5775,38.6535,38.5775,38.625,17883.0
2019-08-12 10:05:00,40.67,40.67,40.6,40.62,11254.0,38.6155,38.6155,38.549,38.568,11254.0
2019-08-12 10:10:00,40.61,40.68,40.59,40.67,11044.0,38.5585,38.625,38.5395,38.6155,11044.0
2019-08-12 10:15:00,40.68,40.69,40.63,40.66,11299.0,38.625,38.6345,38.5775,38.606,11299.0
2019-08-12 10:20:00,40.66,40.69,40.64,40.68,21138.0,38.606,38.6345,38.587,38.625,21138.0
2019-08-12 10:25:00,40.69,40.71,40.65,40.67,18526.0,38.6345,38.6535,38.5965,38.6155,18526.0
2019-08-12 10:30:00,40.67,40.7,40.65,40.65,12395.0,38.6155,38.644,38.5965,38.5965,12395.0
2019-08-12 10:35:00,40.65,40.66,40.63,40.66,6288.0,38.5965,38.606,38.5775,38.606,6288.0
2019-08-12 10:40:00,40.66,40.67,40.6,40.63,20598.0,38.606,38.6155,38.549,38.5775,20598.0
2019-08-12 10:45:00,40.64,40.68,40.62,40.68,20019.0,38.587,38.625,38.568,38.625,20019.0
2019-08-12 10:50:00,40.67,40.71,40.66,40.71,11419.0,38.6155,38.6535,38.606,38.6535,11419.0
2019-08-12 10:55:00,40.72,40.73,40.7,40.72,22136.0,38.663,38.6725,38.644,38.663,22136.0
2019-08-12 11:00:00,40.71,40.72,40.67,40.68,11528.0,38.6535,38.663,38.6155,38.625,11528.0
2019-08-12 11:05:00,40.67,40.68,40.61,40.61,10952.0,38.6155,38.625,38.5585,38.5585,10952.0
2019-08-12 11:10:00,40.61,40.61,40.57,40.59,9000.0,38.5585,38.5585,38.5205,38.5395,9000.0
2019-08-12 11:15:00,40.58,40.66,40.58,40.61,10777.0,38.53,38.606,38.53,38.5585,10777.0
2019-08-12 11:20:00,40.62,40.68,40.6,40.68,92129.0,38.568,38.625,38.549,38.625,92129.0
2019-08-12 11:25:00,40.67,40.68,40.65,40.67,6726.0,38.6155,38.625,38.5965,38.6155,6726.0
2019-08-12 11:30:00,40.65,40.67,40.56,40.56,8949.0,38.5965,38.6155,38.511,38.511,8949.0
2019-08-12 11:35:00,40.56,40.59,40.56,40.58,9156.0,38.511,38.5395,38.511,38.53,9156.0
2019-08-12 11:40:00,40.57,40.62,40.56,40.62,20658.0,38.5205,38.568,38.511,38.568,20658.0
2019-08-12 11:45:00,40.63,40.67,40.62,40.67,15477.0,38.5775,38.6155,38.568,38.6155,15477.0
2019-08-12 11:50:00,40.67,40.69,40.67,40.69,7599.0,38.6155,38.6345,38.6155,38.6345,7599.0
2019-08-12 11:55:00,40.69,40.7,40.68,40.7,8460.0,38.6345,38.644,38.625,38.644,8460.0
2019-08-12 12:00:00,40.69,40.69,40.63,40.64,12187.0,38.6345,38.6345,38.5775,38.587,12187.0
2019-08-12 12:05:00,40.65,40.67,40.63,40.66,14902.0,38.5965,38.6155,38.5775,38.606,14902.0
2019-08-12 12:10:00,40.66,40.7,40.65,40.66,13507.0,38.606,38.644,38.5965,38.606,13507.0
2019-08-12 12:15:00,40.66,40.68,40.64,40.68,7600.0,38.606,38.625,38.587,38.625,7600.0
2019-08-12 12:20:00,40.68,40.73,40.68,40.71,5300.0,38.625,38.6725,38.625,38.6535,5300.0
2019-08-12 12:25:00,40.7,40.76,40.7,40.75,8343.0,38.644,38.7009,38.644,38.6914,8343.0
2019-08-12 12:30:00,40.75,40.77,40.74,40.74,5604.0,38.6914,38.7104,38.682,38.682,5604.0
2019-08-12 12:35:00,40.73,40.75,40.72,40.74,8030.0,38.6725,38.6914,38.663,38.682,8030.0
2019-08-12 12:40:00,40.75,40.75,40.68,40.69,37755.0,38.6914,38.6914,38.625,38.6345,37755.0
2019-08-12 12:45:00,40.69,40.7,40.67,40.68,15333.0,38.6345,38.644,38.6155,38.625,15333.0
2019-08-12 12:50:00,40.69,40.7,40.63,40.64,9106.0,38.6345,38.644,38.5775,38.587,9106.0
2019-08-12 12:55:00,40.64,40.69,40.64,40.65,7300.0,38.587,38.6345,38.587,38.5965,7300.0
2019-08-12 13:00:00,40.65,40.66,40.63,40.64,6124.0,38.5965,38.606,38.5775,38.587,6124.0
2019-08-12 13:05:00,40.64,40.68,40.64,40.65,4277.0,38.587,38.625,38.587,38.5965,4277.0
2019-08-12 13:10:00,40.65,40.67,40.64,40.67,15350.0,38.5965,38.6155,38.587,38.6155,15350.0
2019-08-12 13:15:00,40.68,40.68,40.61,40.63,3950.0,38.625,38.625,38.5585,38.5775,3950.0
2019-08-12 13:20:00,40.63,40.65,40.63,40.63,5649.0,38.5775,38.5965,38.5775,38.5775,5649.0
2019-08-12 13:25:00,40.64,40.66,40.63,40.64,3200.0,38.587,38.606,38.5775,38.587,3200.0
2019-08-12 13:30:00,40.64,40.66,40.63,40.66,6899.0,38.587,38.606,38.5775,38.606,6899.0
2019-08-12 13:35:00,40.65,40.66,40.62,40.62,11669.0,38.5965,38.606,38.568,38.568,11669.0
2019-08-12 13:40:00,40.62,40.65,40.59,40.6,19515.0,38.568,38.5965,38.5395,38.549,19515.0
2019-08-12 13:45:00,40.6,40.61,40.58,40.61,11632.0,38.549,38.5585,38.53,38.5585,11632.0
2019-08-12 13:50:00,40.6,40.61,40.59,40.61,11412.0,38.549,38.5585,38.5395,38.5585,11412.0
2019-08-12 13:55:00,40.6,40.6,40.57,40.59,59785.0,38.549,38.549,38.5205,38.5395,59785.0
2019-08-12 14:00:00,40.58,40.61,40.57,40.6,68345.0,38.53,38.5585,38.5205,38.549,68345.0
2019-08-12 14:05:00,40.6,40.6,40.58,40.6,4596.0,38.549,38.549,38.53,38.549,4596.0
2019-08-12 14:10:00,40.6,40.63,40.59,40.61,5319.0,38.549,38.5775,38.5395,38.5585,5319.0
2019-08-12 14:15:00,40.62,40.62,40.56,40.56,11291.0,38.568,38.568,38.511,38.511,11291.0
2019-08-12 14:20:00,40.55,40.57,40.54,40.55,9234.0,38.5016,38.5205,38.4921,38.5016,9234.0
2019-08-12 14:25:00,40.56,40.56,40.54,40.55,7687.0,38.511,38.511,38.4921,38.5016,7687.0
2019-08-12 14:30:00,40.55,40.59,40.55,40.56,11474.0,38.5016,38.5395,38.5016,38.511,11474.0
2019-08-12 14:35:00,40.56,40.57,40.55,40.56,12778.0,38.511,38.5205,38.5016,38.511,12778.0
2019-08-12 14:40:00,40.55,40.55,40.46,40.49,16366.0,38.5016,38.5016,38.4161,38.4446,16366.0
2019-08-12 14:45:00,40.49,40.5,40.47,40.49,16582.0,38.4446,38.4541,38.4256,38.4446,16582.0
2019-08-12 14:50:00,40.49,40.54,40.49,40.5,26304.0,38.4446,38.4921,38.4446,38.4541,26304.0
2019-08-12 14:55:00,40.5,40.51,40.46,40.5,26981.0,38.4541,38.4636,38.4161,38.4541,26981.0
2019-08-12 15:00:00,40.5,40.56,40.49,40.54,24107.0,38.4541,38.511,38.4446,38.4921,24107.0
2019-08-12 15:05:00,40.54,40.56,40.51,40.53,25211.0,38.4921,38.511,38.4636,38.4826,25211.0
2019-08-12 15:10:00,40.52,40.53,40.51,40.52,8792.0,38.4731,38.4826,38.4636,38.4731,8792.0
2019-08-12 15:15:00,40.52,40.56,40.51,40.56,9137.0,38.4731,38.511,38.4636,38.511,9137.0
2019-08-12 15:20:00,40.54,40.54,40.52,40.53,9400.0,38.4921,38.4921,38.4731,38.4826,9400.0
2019-08-12 15:25:00,40.52,40.55,40.52,40.55,3924.0,38.4731,38.5016,38.4731,38.5016,3924.0
2019-08-12 15:30:00,40.55,40.56,40.53,40.53,12628.0,38.5016,38.511,38.4826,38.4826,12628.0
2019-08-12 15:35:00,40.53,40.55,40.52,40.55,4300.0,38.4826,38.5016,38.4731,38.5016,4300.0
2019-08-12 15:40:00,40.55,40.55,40.54,40.55,1100.0,38.5016,38.5016,38.4921,38.5016,1100.0
2019-08-12 15:45:00,40.55,40.56,40.54,40.55,3476.0,38.5016,38.511,38.4921,38.5016,3476.0
2019-08-12 15:50:00,40.55,40.58,40.55,40.56,13862.0,38.5016,38.53,38.5016,38.511,13862.0
2019-08-12 15:55:00,40.56,40.56,40.53,40.55,51957.0,38.511,38.511,38.4826,38.5016,51957.0
2019-08-13 09:30:00,40.55,40.61,40.37,40.6,6777.0,38.5016,38.5585,38.3306,38.549,6777.0
2019-08-13 09:35:00,40.65,40.89,40.65,40.88,34307.0,38.5965,38.8244,38.5965,38.8149,34307.0
2019-08-13 09:40:00,40.89,40.99,40.83,40.98,6308.0,38.8244,38.9193,38.7674,38.9098,6308.0
2019-08-13 09:45:00,40.99,41.39,40.96,41.37,64628.0,38.9193,39.2991,38.8908,39.2801,64628.0
2019-08-13 09:50:00,41.37,41.43,41.3,41.42,12595.0,39.2801,39.3371,39.2137,39.3276,12595.0
2019-08-13 09:55:00,41.41,41.54,41.41,41.54,19828.0,39.3181,39.4415,39.3181,39.4415,19828.0
2019-08-13 10:00:00,41.53,41.53,41.41,41.41,9035.0,39.432,39.432,39.3181,39.3181,9035.0
2019-08-13 10:05:00,41.44,41.45,41.29,41.35,109388.0,39.3466,39.3561,39.2042,39.2611,109388.0
2019-08-13 10:10:00,41.35,41.37,41.28,41.29,115934.0,39.2611,39.2801,39.1947,39.2042,115934.0
2019-08-13 10:15:00,41.31,41.41,41.3,41.4,48189.0,39.2232,39.3181,39.2137,39.3086,48189.0
2019-08-13 10:20:00,41.41,41.45,41.37,41.45,73831.0,39.3181,39.3561,39.2801,39.3561,73831.0
2019-08-13 10:25:00,41.46,41.58,41.45,41.54,64957.0,39.3656,39.4795,39.3561,39.4415,64957.0
2019-08-13 10:30:00,41.53,41.58,41.51,41.52,20868.0,39.432,39.4795,39.4131,39.4225,20868.0
2019-08-13 10:35:00,41.51,41.53,41.44,41.48,20276.0,39.4131,39.432,39.3466,39.3846,20276.0
2019-08-13 10:40:00,41.48,41.48,41.38,41.41,68256.0,39.3846,39.3846,39.2896,39.3181,68256.0
2019-08-13 10:45:00,41.41,41.44,41.35,41.35,23110.0,39.3181,39.3466,39.2611,39.2611,23110.0
2019-08-13 10:50:00,41.35,41.36,41.3,41.34,31074.0,39.2611,39.2706,39.2137,39.2516,31074.0
2019-08-13 10:55:00,41.33,41.35,41.25,41.25,13206.0,39.2421,39.2611,39.1662,39.1662,13206.0
2019-08-13 11:00:00,41.24,41.29,41.22,41.23,39278.0,39.1567,39.2042,39.1377,39.1472,39278.0
2019-08-13 11:05:00,41.23,41.29,41.19,41.27,16454.0,39.1472,39.2042,39.1092,39.1852,16454.0
2019-08-13 11:10:00,41.26,41.28,41.24,41.26,13012.0,39.1757,39.1947,39.1567,39.1757,13012.0
2019-08-13 11:15:00,41.28,41.28,41.07,41.08,49381.0,39.1947,39.1947,38.9953,39.0048,49381.0
2019-08-13 11:20:00,41.08,41.11,41.03,41.04,15277.0,39.0048,39.0333,38.9573,38.9668,15277.0
2019-08-13 11:25:00,41.02,41.06,40.98,41.03,27098.0,38.9478,38.9858,38.9098,38.9573,27098.0
2019-08-13 11:30:00,41.03,41.03,41.0,41.02,21264.0,38.9573,38.9573,38.9288,38.9478,21264.0
2019-08-13 11:35:00,41.03,41.09,41.02,41.08,15863.0,38.9573,39.0143,38.9478,39.0048,15863.0
2019-08-13 11:40:00,41.09,41.14,41.09,41.14,12217.0,39.0143,39.0617,39.0143,39.0617,12217.0
2019-08-13 11:45:00,41.14,41.19,41.14,41.17,17131.0,39.0617,39.1092,39.0617,39.0902,17131.0
2019-08-13 11:50:00,41.17,41.19,41.13,41.19,11193.0,39.0902,39.1092,39.0523,39.1092,11193.0
2019-08-13 11:55:00,41.2,41.23,41.17,41.23,15142.0,39.1187,39.1472,39.0902,39.1472,15142.0
2019-08-13 12:00:00,41.24,41.24,41.19,41.19,18444.0,39.1567,39.1567,39.1092,39.1092,18444.0
2019-08-13 12:05:00,41.19,41.22,41.17,41.18,10466.0,39.1092,39.1377,39.0902,39.0997,10466.0
2019-08-13 12:10:00,41.19,41.21,41.18,41.2,3689.0,39.1092,39.1282,39.0997,39.1187,3689.0
2019-08-13 12:15:00,41.25,41.27,41.23,41.27,15501.0,39.1662,39.1852,39.1472,39.1852,15501.0
2019-08-13 12:20:00,41.27,41.28,41.25,41.25,13132.0,39.1852,39.1947,39.1662,39.1662,13132.0
2019-08-13 12:25:00,41.24,41.25,41.21,41.22,11284.0,39.1567,39.1662,39.1282,39.1377,11284.0
2019-08-13 12:30:00,41.22,41.24,41.19,41.21,17247.0,39.1377,39.1567,39.1092,39.1282,17247.0
2019-08-13 12:35:00,41.22,41.23,41.2,41.22,6031.0,39.1377,39.1472,39.1187,39.1377,6031.0
2019-08-13 12:40:00,41.22,41.22,41.19,41.21,5358.0,39.1377,39.1377,39.1092,39.1282,5358.0
2019-08-13 12:45:00,41.21,41.23,41.2,41.2,6823.0,39.1282,39.1472,39.1187,39.1187,6823.0
2019-08-13 12:50:00,41.19,41.21,41.17,41.17,7451.0,39.1092,39.1282,39.0902,39.0902,7451.0
2019-08-13 12:55:00,41.18,41.18,41.14,41.17,2544.0,39.0997,39.0997,39.0617,39.0902,2544.0
2019-08-13 13:00:00,41.16,41.19,41.14,41.19,6437.0,39.0807,39.1092,39.0617,39.1092,6437.0
2019-08-13 13:05:00,41.19,41.22,41.19,41.22,7738.0,39.1092,39.1377,39.1092,39.1377,7738.0
2019-08-13 13:10:00,41.22,41.23,41.22,41.23,4530.0,39.1377,39.1472,39.1377,39.1472,4530.0
2019-08-13 13:15:00,41.23,41.23,41.08,41.13,55879.0,39.1472,39.1472,39.0048,39.0523,55879.0
2019-08-13 13:20:00,41.13,41.18,41.12,41.16,43407.0,39.0523,39.0997,39.0428,39.0807,43407.0
2019-08-13 13:25:00,41.16,41.19,41.15,41.16,24889.0,39.0807,39.1092,39.0712,39.0807,24889.0
2019-08-13 13:30:00,41.18,41.21,41.17,41.21,4669.0,39.0997,39.1282,39.0902,39.1282,4669.0
2019-08-13 13:35:00,41.21,41.22,41.21,41.21,4820.0,39.1282,39.1377,39.1282,39.1282,4820.0
2019-08-13 13:40:00,41.22,41.23,41.19,41.21,5560.0,39.1377,39.1472,39.1092,39.1282,5560.0
2019-08-13 13:45:00,41.21,41.24,41.19,41.19,7942.0,39.1282,39.1567,39.1092,39.1092,7942.0
2019-08-13 13:50:00,41.2,41.22,41.19,41.21,8866.0,39.1187,39.1377,39.1092,39.1282,8866.0
2019-08-13 13:55:00,41.21,41.23,41.2,41.22,5061.0,39.1282,39.1472,39.1187,39.1377,5061.0
2019-08-13 14:00:00,41.22,41.23,41.19,41.21,6933.0,39.1377,39.1472,39.1092,39.1282,6933.0
2019-08-13 14:05:00,41.21,41.22,41.18,41.21,22058.0,39.1282,39.1377,39.0997,39.1282,22058.0
2019-08-13 14:10:00,41.21,41.21,41.17,41.17,5171.0,39.1282,39.1282,39.0902,39.0902,5171.0
2019-08-13 14:15:00,41.17,41.19,41.17,41.17,17697.0,39.0902,39.1092,39.0902,39.0902,17697.0
2019-08-13 14:20:00,41.17,41.19,41.14,41.16,44384.0,39.0902,39.1092,39.0617,39.0807,44384.0
2019-08-13 14:25:00,41.16,41.2,41.16,41.19,12877.0,39.0807,39.1187,39.0807,39.1092,12877.0
2019-08-13 14:30:00,41.2,41.22,41.16,41.22,17032.0,39.1187,39.1377,39.0807,39.1377,17032.0
2019-08-13 14:35:00,41.22,41.22,41.18,41.21,22746.0,39.1377,39.1377,39.0997,39.1282,22746.0
2019-08-13 14:40:00,41.22,41.23,41.2,41.22,29171.0,39.1377,39.1472,39.1187,39.1377,29171.0
2019-08-13 14:45:00,41.21,41.22,41.18,41.19,13778.0,39.1282,39.1377,39.0997,39.1092,13778.0
2019-08-13 14:50:00,41.2,41.23,41.2,41.2,12259.0,39.1187,39.1472,39.1187,39.1187,12259.0
2019-08-13 14:55:00,41.2,41.2,41.18,41.19,31509.0,39.1187,39.1187,39.0997,39.1092,31509.0
2019-08-13 15:00:00,41.18,41.2,41.18,41.19,14420.0,39.0997,39.1187,39.0997,39.1092,14420.0
2019-08-13 15:05:00,41.18,41.19,41.17,41.19,20058.0,39.0997,39.1092,39.0902,39.1092,20058.0
2019-08-13 15:10:00,41.19,41.19,41.14,41.16,11255.0,39.1092,39.1092,39.0617,39.0807,11255.0
2019-08-13 15:15:00,41.16,41.16,41.14,41.16,6636.0,39.0807,39.0807,39.0617,39.0807,6636.0
2019-08-13 15:20:00,41.17,41.18,41.15,41.17,7998.0,39.0902,39.0997,39.0712,39.0902,7998.0
2019-08-13 15:25:00,41.17,41.19,41.15,41.19,21147.0,39.0902,39.1092,39.0712,39.1092,21147.0
2019-08-13 15:30:00,41.19,41.19,41.16,41.17,34321.0,39.1092,39.1092,39.0807,39.0902,34321.0
2019-08-13 15:35:00,41.17,41.19,41.15,41.18,36967.0,39.0902,39.1092,39.0712,39.0997,36967.0
2019-08-13 15:40:00,41.18,41.19,41.13,41.13,25809.0,39.0997,39.1092,39.0523,39.0523,25809.0
2019-08-13 15:45:00,41.13,41.16,41.11,41.15,53248.0,39.0523,39.0807,39.0333,39.0712,53248.0
2019-08-13 15:50:00,41.16,41.21,41.15,41.21,46666.0,39.0807,39.1282,39.0712,39.1282,46666.0
2019-08-13 15:55:00,41.21,41.22,41.14,41.17,140403.0,39.1282,39.1377,39.0617,39.0902,140403.0
2019-08-14 09:30:00,40.67,40.67,40.41,40.54,42661.0,38.6155,38.6155,38.3686,38.4921,42661.0
2019-08-14 09:35:00,40.54,40.58,40.47,40.5,27678.0,38.4921,38.53,38.4256,38.4541,27678.0
2019-08-14 09:40:00,40.5,40.5,40.39,40.4,40146.0,38.4541,38.4541,38.3496,38.3591,40146.0
2019-08-14 09:45:00,40.4,40.45,40.32,40.43,24859.0,38.3591,38.4066,38.2832,38.3876,24859.0
2019-08-14 09:50:00,40.43,40.56,40.41,40.55,36562.0,38.3876,38.511,38.3686,38.5016,36562.0
2019-08-14 09:55:00,40.55,40.62,40.51,40.61,24250.0,38.5016,38.568,38.4636,38.5585,24250.0
2019-08-14 10:00:00,40.6,40.6,40.5,40.5,14605.0,38.549,38.549,38.4541,38.4541,14605.0
2019-08-14 10:05:00,40.51,40.53,40.44,40.44,27846.0,38.4636,38.4826,38.3971,38.3971,27846.0
2019-08-14 10:10:00,40.43,40.44,40.4,40.41,23660.0,38.3876,38.3971,38.3591,38.3686,23660.0
2019-08-14 10:15:00,40.44,40.48,40.41,40.42,19198.0,38.3971,38.4351,38.3686,38.3781,19198.0
2019-08-14 10:20:00,40.43,40.43,40.38,40.4,15219.0,38.3876,38.3876,38.3401,38.3591,15219.0
2019-08-14 10:25:00,40.4,40.5,40.39,40.49,17181.0,38.3591,38.4541,38.3496,38.4446,17181.0
2019-08-14 10:30:00,40.49,40.49,40.42,40.45,42754.0,38.4446,38.4446,38.3781,38.4066,42754.0
2019-08-14 10:35:00,40.46,40.46,40.38,40.41,23260.0,38.4161,38.4161,38.3401,38.3686,23260.0
2019-08-14 10:40:00,40.39,40.44,40.38,40.44,14205.0,38.3496,38.3971,38.3401,38.3971,14205.0
2019-08-14 10:45:00,40.44,40.44,40.39,40.39,14910.0,38.3971,38.3971,38.3496,38.3496,14910.0
2019-08-14 10:50:00,40.38,40.39,40.32,40.35,35125.0,38.3401,38.3496,38.2832,38.3117,35125.0
2019-08-14 10:55:00,40.34,40.36,40.25,40.26,17647.0,38.3022,38.3211,38.2167,38.2262,17647.0
2019-08-14 11:00:00,40.25,40.27,40.2,40.21,44225.0,38.2167,38.2357,38.1692,38.1787,44225.0
2019-08-14 11:05:00,40.21,40.25,40.19,40.21,16277.0,38.1787,38.2167,38.1597,38.1787,16277.0
2019-08-14 11:10:00,40.2,40.21,40.16,40.16,26630.0,38.1692,38.1787,38.1313,38.1313,26630.0
2019-08-14 11:15:00,40.16,40.2,40.13,40.14,21744.0,38.1313,38.1692,38.1028,38.1123,21744.0
2019-08-14 11:20:00,40.14,40.2,40.14,40.16,14961.0,38.1123,38.1692,38.1123,38.1313,14961.0
2019-08-14 11:25:00,40.16,40.19,40.14,40.15,13362.0,38.1313,38.1597,38.1123,38.1218,13362.0
2019-08-14 11:30:00,40.15,40.23,40.14,40.23,95363.0,38.1218,38.1977,38.1123,38.1977,95363.0
2019-08-14 11:35:00,40.22,40.23,40.14,40.16,34147.0,38.1882,38.1977,38.1123,38.1313,34147.0
2019-08-14 11:40:00,40.17,40.17,40.13,40.14,14880.0,38.1407,38.1407,38.1028,38.1123,14880.0
2019-08-14 11:45:00,40.11,40.12,40.07,40.12,25763.0,38.0838,38.0933,38.0458,38.0933,25763.0
2019-08-14 11:50:00,40.12,40.16,40.08,40.11,13367.0,38.0933,38.1313,38.0553,38.0838,13367.0
2019-08-14 11:55:00,40.11,40.13,40.05,40.13,11114.0,38.0838,38.1028,38.0268,38.1028,11114.0
2019-08-14 12:00:00,40.09,40.09,40.03,40.03,15050.0,38.0648,38.0648,38.0078,38.0078,15050.0
2019-08-14 12:05:00,40.03,40.06,40.02,40.02,13561.0,38.0078,38.0363,37.9983,37.9983,13561.0
2019-08-14 12:10:00,40.02,40.09,40.01,40.09,18269.0,37.9983,38.0648,37.9888,38.0648,18269.0
2019-08-14 12:15:00,40.09,40.09,40.04,40.07,8835.0,38.0648,38.0648,38.0173,38.0458,8835.0
2019-08-14 12:20:00,40.07,40.1,40.04,40.06,8060.0,38.0458,38.0743,38.0173,38.0363,8060.0
2019-08-14 12:25:00,40.05,40.07,40.03,40.06,12402.0,38.0268,38.0458,38.0078,38.0363,12402.0
2019-08-14 12:30:00,40.06,40.12,40.06,40.1,6553.0,38.0363,38.0933,38.0363,38.0743,6553.0
2019-08-14 12:35:00,40.1,40.11,40.06,40.07,13932.0,38.0743,38.0838,38.0363,38.0458,13932.0
2019-08-14 12:40:00,40.08,40.08,40.03,40.05,13168.0,38.0553,38.0553,38.0078,38.0268,13168.0
2019-08-14 12:45:00,40.04,40.04,39.97,39.98,11156.0,38.0173,38.0173,37.9509,37.9603,11156.0
2019-08-14 12:50:00,39.98,39.98,39.94,39.95,17450.0,37.9603,37.9603,37.9224,37.9319,17450.0
2019-08-14 12:55:00,39.95,39.97,39.92,39.94,16814.0,37.9319,37.9509,37.9034,37.9224,16814.0
2019-08-14 13:00:00,39.93,39.98,39.89,39.94,36337.0,37.9129,37.9603,37.8749,37.9224,36337.0
2019-08-14 13:05:00,39.94,39.96,39.92,39.95,29417.0,37.9224,37.9414,37.9034,37.9319,29417.0
2019-08-14 13:10:00,39.95,39.99,39.92,39.97,21476.0,37.9319,37.9698,37.9034,37.9509,21476.0
2019-08-14 13:15:00,39.97,40.0,39.93,39.94,12100.0,37.9509,37.9793,37.9129,37.9224,12100.0
2019-08-14 13:20:00,39.94,40.02,39.93,40.02,16541.0,37.9224,37.9983,37.9129,37.9983,16541.0
2019-08-14 13:25:00,40.02,40.15,40.02,40.09,46968.0,37.9983,38.1218,37.9983,38.0648,46968.0
2019-08-14 13:30:00,40.07,40.12,40.07,40.11,15515.0,38.0458,38.0933,38.0458,38.0838,15515.0
2019-08-14 13:35:00,40.11,40.18,40.09,40.15,32183.0,38.0838,38.1502,38.0648,38.1218,32183.0
2019-08-14 13:40:00,40.15,40.16,40.13,40.13,8337.0,38.1218,38.1313,38.1028,38.1028,8337.0
2019-08-14 13:45:00,40.12,40.12,40.09,40.1,13525.0,38.0933,38.0933,38.0648,38.0743,13525.0
2019-08-14 13:50:00,40.11,40.15,40.1,40.12,9098.0,38.0838,38.1218,38.0743,38.0933,9098.0
2019-08-14 13:55:00,40.13,40.15,40.1,40.13,14696.0,38.1028,38.1218,38.0743,38.1028,14696.0
2019-08-14 14:00:00,40.13,40.13,40.06,40.07,6803.0,38.1028,38.1028,38.0363,38.0458,6803.0
2019-08-14 14:05:00,40.07,40.09,40.05,40.08,13391.0,38.0458,38.0648,38.0268,38.0553,13391.0
2019-08-14 14:10:00,40.08,40.12,40.06,40.06,9479.0,38.0553,38.0933,38.0363,38.0363,9479.0
2019-08-14 14:15:00,40.08,40.12,40.08,40.1,8200.0,38.0553,38.0933,38.0553,38.0743,8200.0
2019-08-14 14:20:00,40.09,40.09,40.04,40.04,13594.0,38.0648,38.0648,38.0173,38.0173,13594.0
2019-08-14 14:25:00,40.05,40.07,40.01,40.01,10007.0,38.0268,38.0458,37.9888,37.9888,10007.0
2019-08-14 14:30:00,40.01,40.03,39.96,39.96,19581.0,37.9888,38.0078,37.9414,37.9414,19581.0
2019-08-14 14:35:00,39.96,39.98,39.93,39.93,19698.0,37.9414,37.9603,37.9129,37.9129,19698.0
2019-08-14 14:40:00,39.93,39.96,39.93,39.95,10722.0,37.9129,37.9414,37.9129,37.9319,10722.0
2019-08-14 14:45:00,39.96,40.0,39.95,39.99,41624.0,37.9414,37.9793,37.9319,37.9698,41624.0
2019-08-14 14:50:00,39.99,40.03,39.98,40.03,17394.0,37.9698,38.0078,37.9603,38.0078,17394.0
2019-08-14 14:55:00,40.03,40.06,40.03,40.04,5633.0,38.0078,38.0363,38.0078,38.0173,5633.0
2019-08-14 15:00:00,40.03,40.16,40.01,40.14,17011.0,38.0078,38.1313,37.9888,38.1123,17011.0
2019-08-14 15:05:00,40.14,40.15,40.1,40.13,45856.0,38.1123,38.1218,38.0743,38.1028,45856.0
2019-08-14 15:10:00,40.13,40.15,40.08,40.08,8666.0,38.1028,38.1218,38.0553,38.0553,8666.0
2019-08-14 15:15:00,40.08,40.08,40.04,40.05,25385.0,38.0553,38.0553,38.0173,38.0268,25385.0
2019-08-14 15:20:00,40.05,40.05,39.94,39.94,21349.0,38.0268,38.0268,37.9224,37.9224,21349.0
2019-08-14 15:25:00,39.95,40.17,39.95,40.08,53392.0,37.9319,38.1407,37.9319,38.0553,53392.0
2019-08-14 15:30:00,40.07,40.08,39.98,40.08,64537.0,38.0458,38.0553,37.9603,38.0553,64537.0
2019-08-14 15:35:00,40.08,40.13,40.03,40.13,39004.0,38.0553,38.1028,38.0078,38.1028,39004.0
2019-08-14 15:40:00,40.12,40.14,40.05,40.09,33849.0,38.0933,38.1123,38.0268,38.0648,33849.0
2019-08-14 15:45:00,40.09,40.16,40.05,40.07,38736.0,38.0648,38.1313,38.0268,38.0458,38736.0
2019-08-14 15:50:00,40.08,40.15,40.04,40.15,71974.0,38.0553,38.1218,38.0173,38.1218,71974.0
2019-08-14 15:55:00,40.14,40.15,40.03,40.04,157665.0,38.1123,38.1218,38.0078,38.0173,157665.0
2019-08-15 09:30:00,40.19,40.23,40.02,40.15,15547.0,38.1597,38.1977,37.9983,38.1218,15547.0
2019-08-15 09:35:00,40.11,40.16,40.02,40.04,14522.0,38.0838,38.1313,37.9983,38.0173,14522.0
2019-08-15 09:40:00,40.0,40.1,39.95,40.08,22117.0,37.9793,38.0743,37.9319,38.0553,22117.0
2019-08-15 09:45:00,40.09,40.2,40.05,40.14,33432.0,38.0648,38.1692,38.0268,38.1123,33432.0
2019-08-15 09:50:00,40.13,40.19,40.1,40.16,23313.0,38.1028,38.1597,38.0743,38.1313,23313.0
2019-08-15 09:55:00,40.17,40.18,40.08,40.13,30063.0,38.1407,38.1502,38.0553,38.1028,30063.0
2019-08-15 10:00:00,40.14,40.2,40.14,40.17,70710.0,38.1123,38.1692,38.1123,38.1407,70710.0
2019-08-15 10:05:00,40.14,40.14,40.08,40.1,59449.0,38.1123,38.1123,38.0553,38.0743,59449.0
2019-08-15 10:10:00,40.1,40.16,40.07,40.11,25688.0,38.0743,38.1313,38.0458,38.0838,25688.0
2019-08-15 10:15:00,40.1,40.15,40.04,40.06,49970.0,38.0743,38.1218,38.0173,38.0363,49970.0
2019-08-15 10:20:00,40.07,40.13,40.03,40.11,20269.0,38.0458,38.1028,38.0078,38.0838,20269.0
2019-08-15 10:25:00,40.12,40.13,39.99,39.99,26731.0,38.0933,38.1028,37.9698,37.9698,26731.0
2019-08-15 10:30:00,39.99,40.12,39.96,40.12,35021.0,37.9698,38.0933,37.9414,38.0933,35021.0
2019-08-15 10:35:00,40.11,40.21,40.11,40.17,18670.0,38.0838,38.1787,38.0838,38.1407,18670.0
2019-08-15 10:40:00,40.15,40.21,40.13,40.2,10692.0,38.1218,38.1787,38.1028,38.1692,10692.0
2019-08-15 10:45:00,40.2,40.23,40.15,40.17,21908.0,38.1692,38.1977,38.1218,38.1407,21908.0
2019-08-15 10:50:00,40.17,40.24,40.16,40.21,23751.0,38.1407,38.2072,38.1313,38.1787,23751.0
2019-08-15 10:55:00,40.21,40.22,40.17,40.18,16029.0,38.1787,38.1882,38.1407,38.1502,16029.0
2019-08-15 11:00:00,40.17,40.17,40.09,40.1,34250.0,38.1407,38.1407,38.0648,38.0743,34250.0
2019-08-15 11:05:00,40.1,40.12,40.03,40.04,22461.0,38.0743,38.0933,38.0078,38.0173,22461.0
2019-08-15 11:10:00,40.04,40.07,40.01,40.04,13466.0,38.0173,38.0458,37.9888,38.0173,13466.0
2019-08-15 11:15:00,40.05,40.05,40.01,40.03,14152.0,38.0268,38.0268,37.9888,38.0078,14152.0
2019-08-15 11:20:00,40.02,40.03,39.96,40.02,13852.0,37.9983,38.0078,37.9414,37.9983,13852.0
2019-08-15 11:25:00,40.01,40.06,39.99,40.06,12529.0,37.9888,38.0363,37.9698,38.0363,12529.0
2019-08-15 11:30:00,40.06,40.1,40.05,40.08,19914.0,38.0363,38.0743,38.0268,38.0553,19914.0
2019-08-15 11:35:00,40.09,40.12,40.08,40.11,14900.0,38.0648,38.0933,38.0553,38.0838,14900.0
2019-08-15 11:40:00,40.12,40.13,40.05,40.09,27512.0,38.0933,38.1028,38.0268,38.0648,27512.0
2019-08-15 11:45:00,40.09,40.1,40.03,40.03,19400.0,38.0648,38.0743,38.0078,38.0078,19400.0
2019-08-15 11:50:00,40.04,40.06,40.02,40.02,28047.0,38.0173,38.0363,37.9983,37.9983,28047.0
2019-08-15 11:55:00,40.0,40.09,40.0,40.06,47940.0,37.9793,38.0648,37.9793,38.0363,47940.0
2019-08-15 12:00:00,40.06,40.11,40.03,40.11,21266.0,38.0363,38.0838,38.0078,38.0838,21266.0
2019-08-15 12:05:00,40.11,40.15,40.11,40.14,19841.0,38.0838,38.1218,38.0838,38.1123,19841.0
2019-08-15 12:10:00,40.13,40.15,40.13,40.15,72322.0,38.1028,38.1218,38.1028,38.1218,72322.0
2019-08-15 12:15:00,40.14,40.16,40.12,40.15,14400.0,38.1123,38.1313,38.0933,38.1218,14400.0
2019-08-15 12:20:00,40.15,40.17,40.12,40.13,36249.0,38.1218,38.1407,38.0933,38.1028,36249.0
2019-08-15 12:25:00,40.13,40.13,40.08,40.08,7520.0,38.1028,38.1028,38.0553,38.0553,7520.0
2019-08-15 12:30:00,40.09,40.11,40.09,40.1,16572.0,38.0648,38.0838,38.0648,38.0743,16572.0
2019-08-15 12:35:00,40.11,40.13,40.08,40.09,16007.0,38.0838,38.1028,38.0553,38.0648,16007.0
2019-08-15 12:40:00,40.08,40.1,40.07,40.09,6054.0,38.0553,38.0743,38.0458,38.0648,6054.0
2019-08-15 12:45:00,40.09,40.1,40.07,40.07,7880.0,38.0648,38.0743,38.0458,38.0458,7880.0
2019-08-15 12:50:00,40.09,40.1,40.05,40.07,8980.0,38.0648,38.0743,38.0268,38.0458,8980.0
2019-08-15 12:55:00,40.06,40.08,40.06,40.06,8229.0,38.0363,38.0553,38.0363,38.0363,8229.0
2019-08-15 13:00:00,40.06,40.11,40.06,40.09,7600.0,38.0363,38.0838,38.0363,38.0648,7600.0
2019-08-15 13:05:00,40.08,40.1,40.06,40.1,8261.0,38.0553,38.0743,38.0363,38.0743,8261.0
2019-08-15 13:10:00,40.09,40.09,40.04,40.05,10300.0,38.0648,38.0648,38.0173,38.0268,10300.0
2019-08-15 13:15:00,40.07,40.1,40.06,40.09,4700.0,38.0458,38.0743,38.0363,38.0648,4700.0
2019-08-15 13:20:00,40.1,40.1,40.06,40.08,9300.0,38.0743,38.0743,38.0363,38.0553,9300.0
2019-08-15 13:25:00,40.08,40.08,40.02,40.05,8200.0,38.0553,38.0553,37.9983,38.0268,8200.0
2019-08-15 13:30:00,40.04,40.07,40.04,40.06,5467.0,38.0173,38.0458,38.0173,38.0363,5467.0
2019-08-15 13:35:00,40.06,40.06,39.99,40.0,8150.0,38.0363,38.0363,37.9698,37.9793,8150.0
2019-08-15 13:40:00,40.0,40.0,39.94,39.95,17976.0,37.9793,37.9793,37.9224,37.9319,17976.0
2019-08-15 13:45:00,39.94,39.96,39.9,39.91,12246.0,37.9224,37.9414,37.8844,37.8939,12246.0
2019-08-15 13:50:00,39.92,39.93,39.82,39.85,16596.0,37.9034,37.9129,37.8084,37.8369,16596.0
2019-08-15 13:55:00,39.86,39.88,39.83,39.86,11410.0,37.8464,37.8654,37.8179,37.8464,11410.0
2019-08-15 14:00:00,39.85,39.92,39.83,39.85,24491.0,37.8369,37.9034,37.8179,37.8369,24491.0
2019-08-15 14:05:00,39.85,39.94,39.84,39.91,29044.0,37.8369,37.9224,37.8274,37.8939,29044.0
2019-08-15 14:10:00,39.93,40.02,39.93,39.97,22558.0,37.9129,37.9983,37.9129,37.9509,22558.0
2019-08-15 14:15:00,39.96,39.98,39.92,39.93,11526.0,37.9414,37.9603,37.9034,37.9129,11526.0
2019-08-15 14:20:00,39.94,40.0,39.94,39.98,15100.0,37.9224,37.9793,37.9224,37.9603,15100.0
2019-08-15 14:25:00,39.96,40.01,39.96,40.0,15686.0,37.9414,37.9888,37.9414,37.9793,15686.0
2019-08-15 14:30:00,40.01,40.01,39.95,39.99,8700.0,37.9888,37.9888,37.9319,37.9698,8700.0
2019-08-15 14:35:00,39.98,39.99,39.93,39.95,10384.0,37.9603,37.9698,37.9129,37.9319,10384.0
2019-08-15 14:40:00,39.95,39.96,39.91,39.95,10335.0,37.9319,37.9414,37.8939,37.9319,10335.0
2019-08-15 14:45:00,39.94,39.98,39.94,39.95,8200.0,37.9224,37.9603,37.9224,37.9319,8200.0
2019-08-15 14:50:00,39.96,39.96,39.9,39.96,11661.0,37.9414,37.9414,37.8844,37.9414,11661.0
2019-08-15 14:55:00,39.94,39.97,39.92,39.95,7987.0,37.9224,37.9509,37.9034,37.9319,7987.0
2019-08-15 15:00:00,39.96,40.07,39.96,40.06,8200.0,37.9414,38.0458,37.9414,38.0363,8200.0
2019-08-15 15:05:00,40.06,40.08,40.03,40.05,18501.0,38.0363,38.0553,38.0078,38.0268,18501.0
2019-08-15 15:10:00,40.05,40.05,40.02,40.05,12765.0,38.0268,38.0268,37.9983,38.0268,12765.0
2019-08-15 15:15:00,40.04,40.05,40.03,40.04,12565.0,38.0173,38.0268,38.0078,38.0173,12565.0
2019-08-15 15:20:00,40.04,40.06,40.02,40.04,5500.0,38.0173,38.0363,37.9983,38.0173,5500.0
2019-08-15 15:25:00,40.05,40.05,40.0,40.01,5230.0,38.0268,38.0268,37.9793,37.9888,5230.0
2019-08-15 15:30:00,40.0,40.06,40.0,40.02,16833.0,37.9793,38.0363,37.9793,37.9983,16833.0
2019-08-15 15:35:00,40.02,40.05,40.0,40.03,6506.0,37.9983,38.0268,37.9793,38.0078,6506.0
2019-08-15 15:40:00,40.05,40.07,40.02,40.05,13754.0,38.0268,38.0458,37.9983,38.0268,13754.0
2019-08-15 15:45:00,40.06,40.11,40.06,40.11,18429.0,38.0363,38.0838,38.0363,38.0838,18429.0
2019-08-15 15:50:00,40.12,40.14,40.1,40.13,32222.0,38.0933,38.1123,38.0743,38.1028,32222.0
2019-08-15 15:55:00,40.13,40.14,40.02,40.05,71950.0,38.1028,38.1123,37.9983,38.0268,71950.0
2019-08-16 09:30:00,40.19,40.39,40.19,40.34,38360.0,38.1597,38.3496,38.1597,38.3022,38360.0
2019-08-16 09:35:00,40.37,40.43,40.35,40.36,10024.0,38.3306,38.3876,38.3117,38.3211,10024.0
2019-08-16 09:40:00,40.36,40.39,40.29,40.32,53007.0,38.3211,38.3496,38.2547,38.2832,53007.0
2019-08-16 09:45:00,40.33,40.33,40.27,40.28,24333.0,38.2927,38.2927,38.2357,38.2452,24333.0
2019-08-16 09:50:00,40.28,40.32,40.26,40.26,26410.0,38.2452,38.2832,38.2262,38.2262,26410.0
2019-08-16 09:55:00,40.26,40.29,40.25,40.27,52589.0,38.2262,38.2547,38.2167,38.2357,52589.0
2019-08-16 10:00:00,40.26,40.28,40.21,40.25,16726.0,38.2262,38.2452,38.1787,38.2167,16726.0
2019-08-16 10:05:00,40.25,40.25,40.18,40.22,18944.0,38.2167,38.2167,38.1502,38.1882,18944.0
2019-08-16 10:10:00,40.21,40.21,40.17,40.21,11103.0,38.1787,38.1787,38.1407,38.1787,11103.0
2019-08-16 10:15:00,40.2,40.22,40.17,40.21,12698.0,38.1692,38.1882,38.1407,38.1787,12698.0
2019-08-16 10:20:00,40.19,40.37,40.19,40.27,69463.0,38.1597,38.3306,38.1597,38.2357,69463.0
2019-08-16 10:25:00,40.27,40.27,40.21,40.21,18833.0,38.2357,38.2357,38.1787,38.1787,18833.0
2019-08-16 10:30:00,40.21,40.27,40.21,40.25,16265.0,38.1787,38.2357,38.1787,38.2167,16265.0
2019-08-16 10:35:00,40.25,40.28,40.23,40.25,15183.0,38.2167,38.2452,38.1977,38.2167,15183.0
2019-08-16 10:40:00,40.25,40.28,40.24,40.27,16302.0,38.2167,38.2452,38.2072,38.2357,16302.0
2019-08-16 10:45:00,40.28,40.34,40.26,40.3,12978.0,38.2452,38.3022,38.2262,38.2642,12978.0
2019-08-16 10:50:00,40.31,40.36,40.3,40.31,12762.0,38.2737,38.3211,38.2642,38.2737,12762.0
2019-08-16 10:55:00,40.31,40.34,40.3,40.32,13905.0,38.2737,38.3022,38.2642,38.2832,13905.0
2019-08-16 11:00:00,40.32,40.36,40.32,40.36,15685.0,38.2832,38.3211,38.2832,38.3211,15685.0
2019-08-16 11:05:00,40.35,40.38,40.34,40.37,11160.0,38.3117,38.3401,38.3022,38.3306,11160.0
2019-08-16 11:10:00,40.38,40.43,40.37,40.42,249481.0,38.3401,38.3876,38.3306,38.3781,249481.0
2019-08-16 11:15:00,40.41,40.43,40.35,40.39,35698.0,38.3686,38.3876,38.3117,38.3496,35698.0
2019-08-16 11:20:00,40.39,40.44,40.39,40.44,22290.0,38.3496,38.3971,38.3496,38.3971,22290.0
2019-08-16 11:25:00,40.44,40.45,40.43,40.44,14461.0,38.3971,38.4066,38.3876,38.3971,14461.0
2019-08-16 11:30:00,40.43,40.47,40.43,40.47,14492.0,38.3876,38.4256,38.3876,38.4256,14492.0
2019-08-16 11:35:00,40.46,40.47,40.43,40.46,14044.0,38.4161,38.4256,38.3876,38.4161,14044.0
2019-08-16 11:40:00,40.45,40.45,40.41,40.41,10300.0,38.4066,38.4066,38.3686,38.3686,10300.0
2019-08-16 11:45:00,40.41,40.46,40.41,40.45,16000.0,38.3686,38.4161,38.3686,38.4066,16000.0
2019-08-16 11:50:00,40.45,40.48,40.45,40.46,24158.0,38.4066,38.4351,38.4066,38.4161,24158.0
2019-08-16 11:55:00,40.47,40.47,40.43,40.44,31490.0,38.4256,38.4256,38.3876,38.3971,31490.0
2019-08-16 12:00:00,40.43,40.47,40.42,40.45,9450.0,38.3876,38.4256,38.3781,38.4066,9450.0
2019-08-16 12:05:00,40.44,40.48,40.44,40.47,9300.0,38.3971,38.4351,38.3971,38.4256,9300.0
2019-08-16 12:10:00,40.48,40.52,40.48,40.49,138533.0,38.4351,38.4731,38.4351,38.4446,138533.0
2019-08-16 12:15:00,40.49,40.5,40.44,40.46,8642.0,38.4446,38.4541,38.3971,38.4161,8642.0
2019-08-16 12:20:00,40.46,40.48,40.46,40.47,7626.0,38.4161,38.4351,38.4161,38.4256,7626.0
2019-08-16 12:25:00,40.47,40.5,40.47,40.48,8774.0,38.4256,38.4541,38.4256,38.4351,8774.0
2019-08-16 12:30:00,40.48,40.5,40.48,40.48,3202.0,38.4351,38.4541,38.4351,38.4351,3202.0
2019-08-16 12:35:00,40.48,40.51,40.47,40.49,9889.0,38.4351,38.4636,38.4256,38.4446,9889.0
2019-08-16 12:40:00,40.5,40.52,40.49,40.51,7343.0,38.4541,38.4731,38.4446,38.4636,7343.0
2019-08-16 12:45:00,40.51,40.52,40.5,40.52,5600.0,38.4636,38.4731,38.4541,38.4731,5600.0
2019-08-16 12:50:00,40.52,40.54,40.51,40.51,7700.0,38.4731,38.4921,38.4636,38.4636,7700.0
2019-08-16 12:55:00,40.51,40.51,40.48,40.5,4484.0,38.4636,38.4636,38.4351,38.4541,4484.0
2019-08-16 13:00:00,40.5,40.53,40.5,40.51,9561.0,38.4541,38.4826,38.4541,38.4636,9561.0
2019-08-16 13:05:00,40.51,40.53,40.51,40.53,5574.0,38.4636,38.4826,38.4636,38.4826,5574.0
2019-08-16 13:10:00,40.53,40.53,40.51,40.53,8013.0,38.4826,38.4826,38.4636,38.4826,8013.0
2019-08-16 13:15:00,40.52,40.55,40.52,40.54,6474.0,38.4731,38.5016,38.4731,38.4921,6474.0
2019-08-16 13:20:00,40.54,40.54,40.52,40.53,6236.0,38.4921,38.4921,38.4731,38.4826,6236.0
2019-08-16 13:25:00,40.53,40.55,40.52,40.55,7921.0,38.4826,38.5016,38.4731,38.5016,7921.0
2019-08-16 13:30:00,40.54,40.55,40.52,40.53,6438.0,38.4921,38.5016,38.4731,38.4826,6438.0
2019-08-16 13:35:00,40.51,40.51,40.51,40.51,6306.0,38.4636,38.4636,38.4636,38.4636,6306.0
2019-08-16 13:40:00,40.51,40.53,40.5,40.52,8562.0,38.4636,38.4826,38.4541,38.4731,8562.0
2019-08-16 13:45:00,40.52,40.55,40.52,40.54,7848.0,38.4731,38.5016,38.4731,38.4921,7848.0
2019-08-16 13:50:00,40.54,40.55,40.54,40.55,3679.0,38.4921,38.5016,38.4921,38.5016,3679.0
2019-08-16 13:55:00,40.55,40.55,40.52,40.52,6036.0,38.5016,38.5016,38.4731,38.4731,6036.0
2019-08-16 14:00:00,40.53,40.54,40.52,40.54,7085.0,38.4826,38.4921,38.4731,38.4921,7085.0
2019-08-16 14:05:00,40.54,40.54,40.53,40.54,2800.0,38.4921,38.4921,38.4826,38.4921,2800.0
2019-08-16 14:10:00,40.53,40.56,40.52,40.56,4751.0,38.4826,38.511,38.4731,38.511,4751.0
2019-08-16 14:15:00,40.57,40.59,40.56,40.58,11944.0,38.5205,38.5395,38.511,38.53,11944.0
2019-08-16 14:20:00,40.58,40.58,40.56,40.57,9869.0,38.53,38.53,38.511,38.5205,9869.0
2019-08-16 14:25:00,40.57,40.59,40.57,40.58,5912.0,38.5205,38.5395,38.5205,38.53,5912.0
2019-08-16 14:30:00,40.58,40.58,40.54,40.56,13716.0,38.53,38.53,38.4921,38.511,13716.0
2019-08-16 14:35:00,40.56,40.56,40.54,40.55,12602.0,38.511,38.511,38.4921,38.5016,12602.0
2019-08-16 14:40:00,40.56,40.59,40.56,40.59,6866.0,38.511,38.5395,38.511,38.5395,6866.0
2019-08-16 14:45:00,40.58,40.6,40.57,40.6,7458.0,38.53,38.549,38.5205,38.549,7458.0
2019-08-16 14:50:00,40.59,40.6,40.57,40.58,6676.0,38.5395,38.549,38.5205,38.53,6676.0
2019-08-16 14:55:00,40.58,40.61,40.58,40.6,6195.0,38.53,38.5585,38.53,38.549,6195.0
2019-08-16 15:00:00,40.59,40.62,40.58,40.62,16117.0,38.5395,38.568,38.53,38.568,16117.0
2019-08-16 15:05:00,40.61,40.64,40.6,40.63,13775.0,38.5585,38.587,38.549,38.5775,13775.0
2019-08-16 15:10:00,40.64,40.64,40.61,40.61,5334.0,38.587,38.587,38.5585,38.5585,5334.0
2019-08-16 15:15:00,40.62,40.64,40.62,40.63,10999.0,38.568,38.587,38.568,38.5775,10999.0
2019-08-16 15:20:00,40.63,40.63,40.61,40.61,9796.0,38.5775,38.5775,38.5585,38.5585,9796.0
2019-08-16 15:25:00,40.62,40.63,40.61,40.62,5158.0,38.568,38.5775,38.5585,38.568,5158.0
2019-08-16 15:30:00,40.62,40.62,40.6,40.61,12569.0,38.568,38.568,38.549,38.5585,12569.0
2019-08-16 15:35:00,40.61,40.63,40.6,40.62,15103.0,38.5585,38.5775,38.549,38.568,15103.0
2019-08-16 15:40:00,40.62,40.66,40.61,40.65,15012.0,38.568,38.606,38.5585,38.5965,15012.0
2019-08-16 15:45:00,40.64,40.65,40.63,40.63,14167.0,38.587,38.5965,38.5775,38.5775,14167.0
2019-08-16 15:50:00,40.64,40.66,40.59,40.63,50822.0,38.587,38.606,38.5395,38.5775,50822.0
2019-08-16 15:55:00,40.63,40.67,40.6,40.61,79116.0,38.5775,38.6155,38.549,38.5585,79116.0
2019-08-19 09:30:00,40.92,41.27,40.92,41.07,51266.0,38.8529,39.1852,38.8529,38.9953,51266.0
2019-08-19 09:35:00,41.08,41.18,41.08,41.09,14718.0,39.0048,39.0997,39.0048,39.0143,14718.0
2019-08-19 09:40:00,41.09,41.17,41.09,41.09,33439.0,39.0143,39.0902,39.0143,39.0143,33439.0
2019-08-19 09:45:00,41.09,41.17,41.09,41.12,13355.0,39.0143,39.0902,39.0143,39.0428,13355.0
2019-08-19 09:50:00,41.11,41.14,41.1,41.12,20439.0,39.0333,39.0617,39.0238,39.0428,20439.0
2019-08-19 09:55:00,41.12,41.17,41.1,41.17,15257.0,39.0428,39.0902,39.0238,39.0902,15257.0
2019-08-19 10:00:00,41.17,41.19,41.13,41.13,12619.0,39.0902,39.1092,39.0523,39.0523,12619.0
2019-08-19 10:05:00,41.12,41.15,41.1,41.14,67356.0,39.0428,39.0712,39.0238,39.0617,67356.0
2019-08-19 10:10:00,41.13,41.15,41.12,41.15,60173.0,39.0523,39.0712,39.0428,39.0712,60173.0
2019-08-19 10:15:00,41.15,41.23,41.14,41.21,10770.0,39.0712,39.1472,39.0617,39.1282,10770.0
2019-08-19 10:20:00,41.2,41.26,41.19,41.26,7606.0,39.1187,39.1757,39.1092,39.1757,7606.0
2019-08-19 10:25:00,41.26,41.31,41.26,41.29,19431.0,39.1757,39.2232,39.1757,39.2042,19431.0
2019-08-19 10:30:00,41.29,41.36,41.28,41.35,10701.0,39.2042,39.2706,39.1947,39.2611,10701.0
2019-08-19 10:35:00,41.35,41.39,41.34,41.38,17167.0,39.2611,39.2991,39.2516,39.2896,17167.0
2019-08-19 10:40:00,41.37,41.38,41.33,41.35,26944.0,39.2801,39.2896,39.2421,39.2611,26944.0
2019-08-19 10:45:00,41.36,41.39,41.36,41.38,42406.0,39.2706,39.2991,39.2706,39.2896,42406.0
2019-08-19 10:50:00,41.38,41.4,41.36,41.4,18789.0,39.2896,39.3086,39.2706,39.3086,18789.0
2019-08-19 10:55:00,41.39,41.39,41.35,41.36,13089.0,39.2991,39.2991,39.2611,39.2706,13089.0
2019-08-19 11:00:00,41.37,41.42,41.37,41.41,199368.0,39.2801,39.3276,39.2801,39.3181,199368.0
2019-08-19 11:05:00,41.42,41.43,41.41,41.42,13102.0,39.3276,39.3371,39.3181,39.3276,13102.0
2019-08-19 11:10:00,41.42,41.43,41.4,41.42,13951.0,39.3276,39.3371,39.3086,39.3276,13951.0
2019-08-19 11:15:00,41.42,41.44,41.4,41.41,15734.0,39.3276,39.3466,39.3086,39.3181,15734.0
2019-08-19 11:20:00,41.4,41.41,41.38,41.38,41798.0,39.3086,39.3181,39.2896,39.2896,41798.0
2019-08-19 11:25:00,41.39,41.41,41.38,41.41,6254.0,39.2991,39.3181,39.2896,39.3181,6254.0
2019-08-19 11:30:00,41.4,41.41,41.38,41.39,7561.0,39.3086,39.3181,39.2896,39.2991,7561.0
2019-08-19 11:35:00,41.4,41.4,41.37,41.38,4500.0,39.3086,39.3086,39.2801,39.2896,4500.0
2019-08-19 11:40:00,41.38,41.38,41.35,41.38,8843.0,39.2896,39.2896,39.2611,39.2896,8843.0
2019-08-19 11:45:00,41.38,41.38,41.35,41.36,17792.0,39.2896,39.2896,39.2611,39.2706,17792.0
2019-08-19 11:50:00,41.36,41.36,41.28,41.29,6150.0,39.2706,39.2706,39.1947,39.2042,6150.0
2019-08-19 11:55:00,41.29,41.34,41.29,41.34,11884.0,39.2042,39.2516,39.2042,39.2516,11884.0
2019-08-19 12:00:00,41.33,41.37,41.32,41.37,7094.0,39.2421,39.2801,39.2327,39.2801,7094.0
2019-08-19 12:05:00,41.36,41.36,41.34,41.36,4103.0,39.2706,39.2706,39.2516,39.2706,4103.0
2019-08-19 12:10:00,41.35,41.36,41.35,41.35,6526.0,39.2611,39.2706,39.2611,39.2611,6526.0
2019-08-19 12:15:00,41.36,41.38,41.35,41.37,12152.0,39.2706,39.2896,39.2611,39.2801,12152.0
2019-08-19 12:20:00,41.36,41.38,41.36,41.37,5000.0,39.2706,39.2896,39.2706,39.2801,5000.0
2019-08-19 12:25:00,41.37,41.37,41.34,41.37,4300.0,39.2801,39.2801,39.2516,39.2801,4300.0
2019-08-19 12:30:00,41.37,41.37,41.35,41.35,2857.0,39.2801,39.2801,39.2611,39.2611,2857.0
2019-08-19 12:35:00,41.36,41.38,41.36,41.36,2264.0,39.2706,39.2896,39.2706,39.2706,2264.0
2019-08-19 12:40:00,41.37,41.37,41.36,41.37,3725.0,39.2801,39.2801,39.2706,39.2801,3725.0
2019-08-19 12:45:00,41.37,41.39,41.36,41.38,3344.0,39.2801,39.2991,39.2706,39.2896,3344.0
2019-08-19 12:50:00,41.39,41.4,41.39,41.39,2600.0,39.2991,39.3086,39.2991,39.2991,2600.0
2019-08-19 12:55:00,41.39,41.4,41.38,41.39,11158.0,39.2991,39.3086,39.2896,39.2991,11158.0
2019-08-19 13:00:00,41.39,41.41,41.38,41.41,4142.0,39.2991,39.3181,39.2896,39.3181,4142.0
2019-08-19 13:05:00,41.41,41.41,41.4,41.4,12075.0,39.3181,39.3181,39.3086,39.3086,12075.0
2019-08-19 13:10:00,41.4,41.41,41.4,41.4,3521.0,39.3086,39.3181,39.3086,39.3086,3521.0
2019-08-19 13:15:00,41.41,41.42,41.4,41.42,6044.0,39.3181,39.3276,39.3086,39.3276,6044.0
2019-08-19 13:20:00,41.41,41.42,41.4,41.4,6483.0,39.3181,39.3276,39.3086,39.3086,6483.0
2019-08-19 13:25:00,41.4,41.44,41.4,41.43,6243.0,39.3086,39.3466,39.3086,39.3371,6243.0
2019-08-19 13:30:00,41.44,41.44,41.43,41.43,9700.0,39.3466,39.3466,39.3371,39.3371,9700.0
2019-08-19 13:35:00,41.43,41.43,41.41,41.43,8426.0,39.3371,39.3371,39.3181,39.3371,8426.0
2019-08-19 13:40:00,41.43,41.43,41.4,41.4,11724.0,39.3371,39.3371,39.3086,39.3086,11724.0
2019-08-19 13:45:00,41.41,41.42,41.39,41.39,7039.0,39.3181,39.3276,39.2991,39.2991,7039.0
2019-08-19 13:50:00,41.39,41.41,41.39,41.4,4247.0,39.2991,39.3181,39.2991,39.3086,4247.0
2019-08-19 13:55:00,41.4,41.41,41.38,41.4,5533.0,39.3086,39.3181,39.2896,39.3086,5533.0
2019-08-19 14:00:00,41.4,41.41,41.38,41.38,4007.0,39.3086,39.3181,39.2896,39.2896,4007.0
2019-08-19 14:05:00,41.38,41.38,41.37,41.37,4050.0,39.2896,39.2896,39.2801,39.2801,4050.0
2019-08-19 14:10:00,41.37,41.37,41.36,41.37,7100.0,39.2801,39.2801,39.2706,39.2801,7100.0
2019-08-19 14:15:00,41.36,41.37,41.33,41.34,9000.0,39.2706,39.2801,39.2421,39.2516,9000.0
2019-08-19 14:20:00,41.34,41.35,41.34,41.34,1845.0,39.2516,39.2611,39.2516,39.2516,1845.0
2019-08-19 14:25:00,41.35,41.35,41.34,41.35,4468.0,39.2611,39.2611,39.2516,39.2611,4468.0
2019-08-19 14:30:00,41.35,41.35,41.33,41.34,15091.0,39.2611,39.2611,39.2421,39.2516,15091.0
2019-08-19 14:35:00,41.35,41.38,41.35,41.36,4480.0,39.2611,39.2896,39.2611,39.2706,4480.0
2019-08-19 14:40:00,41.36,41.39,41.35,41.39,24420.0,39.2706,39.2991,39.2611,39.2991,24420.0
2019-08-19 14:45:00,41.39,41.39,41.37,41.39,21587.0,39.2991,39.2991,39.2801,39.2991,21587.0
2019-08-19 14:50:00,41.38,41.4,41.37,41.37,35533.0,39.2896,39.3086,39.2801,39.2801,35533.0
2019-08-19 14:55:00,41.37,41.42,41.36,41.38,457001.0,39.2801,39.3276,39.2706,39.2896,457001.0
2019-08-19 15:00:00,41.38,41.4,41.37,41.38,19961.0,39.2896,39.3086,39.2801,39.2896,19961.0
2019-08-19 15:05:00,41.37,41.37,41.35,41.37,6600.0,39.2801,39.2801,39.2611,39.2801,6600.0
2019-08-19 15:10:00,41.36,41.37,41.35,41.37,16344.0,39.2706,39.2801,39.2611,39.2801,16344.0
2019-08-19 15:15:00,41.37,41.37,41.34,41.36,7433.0,39.2801,39.2801,39.2516,39.2706,7433.0
2019-08-19 15:20:00,41.36,41.37,41.35,41.36,9041.0,39.2706,39.2801,39.2611,39.2706,9041.0
2019-08-19 15:25:00,41.36,41.37,41.35,41.36,10303.0,39.2706,39.2801,39.2611,39.2706,10303.0
2019-08-19 15:30:00,41.36,41.38,41.34,41.37,39289.0,39.2706,39.2896,39.2516,39.2801,39289.0
2019-08-19 15:35:00,41.38,41.39,41.37,41.39,44342.0,39.2896,39.2991,39.2801,39.2991,44342.0
2019-08-19 15:40:00,41.39,41.39,41.36,41.38,29747.0,39.2991,39.2991,39.2706,39.2896,29747.0
2019-08-19 15:45:00,41.37,41.38,41.35,41.37,48657.0,39.2801,39.2896,39.2611,39.2801,48657.0
2019-08-19 15:50:00,41.36,41.36,41.34,41.35,41770.0,39.2706,39.2706,39.2516,39.2611,41770.0
2019-08-19 15:55:00,41.36,41.36,41.26,41.26,109448.0,39.2706,39.2706,39.1757,39.1757,109448.0
2019-08-20 09:30:00,41.26,41.3,41.08,41.25,16968.0,39.1757,39.2137,39.0048,39.1662,16968.0
2019-08-20 09:35:00,41.24,41.31,41.23,41.24,27035.0,39.1567,39.2232,39.1472,39.1567,27035.0
2019-08-20 09:40:00,41.23,41.25,41.19,41.24,42985.0,39.1472,39.1662,39.1092,39.1567,42985.0
2019-08-20 09:45:00,41.23,41.24,41.17,41.22,27788.0,39.1472,39.1567,39.0902,39.1377,27788.0
2019-08-20 09:50:00,41.22,41.28,41.18,41.28,9268.0,39.1377,39.1947,39.0997,39.1947,9268.0
2019-08-20 09:55:00,41.28,41.35,41.28,41.33,17442.0,39.1947,39.2611,39.1947,39.2421,17442.0
2019-08-20 10:00:00,41.31,41.35,41.3,41.34,25513.0,39.2232,39.2611,39.2137,39.2516,25513.0
2019-08-20 10:05:00,41.34,41.37,41.32,41.34,17379.0,39.2516,39.2801,39.2327,39.2516,17379.0
2019-08-20 10:10:00,41.35,41.39,41.33,41.34,12390.0,39.2611,39.2991,39.2421,39.2516,12390.0
2019-08-20 10:15:00,41.35,41.41,41.32,41.4,14574.0,39.2611,39.3181,39.2327,39.3086,14574.0
2019-08-20 10:20:00,41.4,41.41,41.38,41.38,6300.0,39.3086,39.3181,39.2896,39.2896,6300.0
2019-08-20 10:25:00,41.37,41.39,41.34,41.37,14017.0,39.2801,39.2991,39.2516,39.2801,14017.0
2019-08-20 10:30:00,41.37,41.37,41.33,41.33,8400.0,39.2801,39.2801,39.2421,39.2421,8400.0
2019-08-20 10:35:00,41.33,41.35,41.3,41.33,29446.0,39.2421,39.2611,39.2137,39.2421,29446.0
2019-08-20 10:40:00,41.33,41.39,41.33,41.38,8579.0,39.2421,39.2991,39.2421,39.2896,8579.0
2019-08-20 10:45:00,41.39,41.42,41.36,41.39,13008.0,39.2991,39.3276,39.2706,39.2991,13008.0
2019-08-20 10:50:00,41.38,41.43,41.37,41.42,12791.0,39.2896,39.3371,39.2801,39.3276,12791.0
2019-08-20 10:55:00,41.43,41.49,41.43,41.48,30670.0,39.3371,39.3941,39.3371,39.3846,30670.0
2019-08-20 11:00:00,41.49,41.56,41.47,41.55,60600.0,39.3941,39.4605,39.3751,39.451,60600.0
2019-08-20 11:05:00,41.56,41.56,41.52,41.53,14588.0,39.4605,39.4605,39.4225,39.432,14588.0
2019-08-20 11:10:00,41.53,41.56,41.52,41.53,10033.0,39.432,39.4605,39.4225,39.432,10033.0
2019-08-20 11:15:00,41.53,41.58,41.51,41.58,4200.0,39.432,39.4795,39.4131,39.4795,4200.0
2019-08-20 11:20:00,41.59,41.59,41.54,41.54,8102.0,39.489,39.489,39.4415,39.4415,8102.0
2019-08-20 11:25:00,41.54,41.58,41.53,41.56,8990.0,39.4415,39.4795,39.432,39.4605,8990.0
2019-08-20 11:30:00,41.57,41.58,41.55,41.58,13252.0,39.47,39.4795,39.451,39.4795,13252.0
2019-08-20 11:35:00,41.57,41.59,41.55,41.55,9380.0,39.47,39.489,39.451,39.451,9380.0
2019-08-20 11:40:00,41.55,41.57,41.53,41.54,9726.0,39.451,39.47,39.432,39.4415,9726.0
2019-08-20 11:45:00,41.55,41.55,41.52,41.55,14987.0,39.451,39.451,39.4225,39.451,14987.0
2019-08-20 11:50:00,41.55,41.55,41.53,41.54,8026.0,39.451,39.451,39.432,39.4415,8026.0
2019-08-20 11:55:00,41.53,41.54,41.51,41.54,9384.0,39.432,39.4415,39.4131,39.4415,9384.0
2019-08-20 12:00:00,41.54,41.56,41.53,41.53,9667.0,39.4415,39.4605,39.432,39.432,9667.0
2019-08-20 12:05:00,41.53,41.55,41.53,41.55,36950.0,39.432,39.451,39.432,39.451,36950.0
2019-08-20 12:10:00,41.55,41.57,41.55,41.57,8112.0,39.451,39.47,39.451,39.47,8112.0
2019-08-20 12:15:00,41.57,41.58,41.55,41.56,14726.0,39.47,39.4795,39.451,39.4605,14726.0
2019-08-20 12:20:00,41.56,41.56,41.54,41.54,12085.0,39.4605,39.4605,39.4415,39.4415,12085.0
2019-08-20 12:25:00,41.54,41.54,41.52,41.53,5395.0,39.4415,39.4415,39.4225,39.432,5395.0
2019-08-20 12:30:00,41.52,41.53,41.49,41.49,8110.0,39.4225,39.432,39.3941,39.3941,8110.0
2019-08-20 12:35:00,41.49,41.49,41.47,41.48,14688.0,39.3941,39.3941,39.3751,39.3846,14688.0
2019-08-20 12:40:00,41.48,41.49,41.48,41.48,7270.0,39.3846,39.3941,39.3846,39.3846,7270.0
2019-08-20 12:45:00,41.49,41.51,41.49,41.51,2337.0,39.3941,39.4131,39.3941,39.4131,2337.0
2019-08-20 12:50:00,41.5,41.51,41.49,41.5,4335.0,39.4036,39.4131,39.3941,39.4036,4335.0
2019-08-20 12:55:00,41.5,41.53,41.5,41.52,19050.0,39.4036,39.432,39.4036,39.4225,19050.0
2019-08-20 13:00:00,41.52,41.54,41.52,41.54,6736.0,39.4225,39.4415,39.4225,39.4415,6736.0
2019-08-20 13:05:00,41.53,41.56,41.53,41.56,7346.0,39.432,39.4605,39.432,39.4605,7346.0
2019-08-20 13:10:00,41.56,41.57,41.56,41.56,5700.0,39.4605,39.47,39.4605,39.4605,5700.0
2019-08-20 13:15:00,41.56,41.56,41.53,41.54,4799.0,39.4605,39.4605,39.432,39.4415,4799.0
2019-08-20 13:20:00,41.54,41.56,41.54,41.55,5996.0,39.4415,39.4605,39.4415,39.451,5996.0
2019-08-20 13:25:00,41.55,41.55,41.53,41.54,2099.0,39.451,39.451,39.432,39.4415,2099.0
2019-08-20 13:30:00,41.53,41.53,41.5,41.5,5399.0,39.432,39.432,39.4036,39.4036,5399.0
2019-08-20 13:35:00,41.49,41.5,41.46,41.49,10972.0,39.3941,39.4036,39.3656,39.3941,10972.0
2019-08-20 13:40:00,41.5,41.53,41.5,41.52,5866.0,39.4036,39.432,39.4036,39.4225,5866.0
2019-08-20 13:45:00,41.52,41.52,41.5,41.5,5205.0,39.4225,39.4225,39.4036,39.4036,5205.0
2019-08-20 13:50:00,41.51,41.53,41.5,41.53,9103.0,39.4131,39.432,39.4036,39.432,9103.0
2019-08-20 13:55:00,41.53,41.54,41.5,41.52,11876.0,39.432,39.4415,39.4036,39.4225,11876.0
2019-08-20 14:00:00,41.52,41.52,41.5,41.5,4794.0,39.4225,39.4225,39.4036,39.4036,4794.0
2019-08-20 14:05:00,41.5,41.52,41.47,41.47,13338.0,39.4036,39.4225,39.3751,39.3751,13338.0
2019-08-20 14:10:00,41.47,41.49,41.46,41.46,6561.0,39.3751,39.3941,39.3656,39.3656,6561.0
2019-08-20 14:15:00,41.47,41.48,41.44,41.46,9959.0,39.3751,39.3846,39.3466,39.3656,9959.0
2019-08-20 14:20:00,41.45,41.46,41.42,41.46,14405.0,39.3561,39.3656,39.3276,39.3656,14405.0
2019-08-20 14:25:00,41.46,41.49,41.46,41.48,8129.0,39.3656,39.3941,39.3656,39.3846,8129.0
2019-08-20 14:30:00,41.47,41.49,41.46,41.47,7900.0,39.3751,39.3941,39.3656,39.3751,7900.0
2019-08-20 14:35:00,41.48,41.5,41.48,41.48,6993.0,39.3846,39.4036,39.3846,39.3846,6993.0
2019-08-20 14:40:00,41.48,41.5,41.47,41.5,8292.0,39.3846,39.4036,39.3751,39.4036,8292.0
2019-08-20 14:45:00,41.49,41.51,41.48,41.51,7105.0,39.3941,39.4131,39.3846,39.4131,7105.0
2019-08-20 14:50:00,41.5,41.5,41.49,41.49,3763.0,39.4036,39.4036,39.3941,39.3941,3763.0
2019-08-20 14:55:00,41.5,41.51,41.49,41.49,9150.0,39.4036,39.4131,39.3941,39.3941,9150.0
2019-08-20 15:00:00,41.48,41.48,41.44,41.44,13725.0,39.3846,39.3846,39.3466,39.3466,13725.0
2019-08-20 15:05:00,41.45,41.46,41.44,41.44,5658.0,39.3561,39.3656,39.3466,39.3466,5658.0
2019-08-20 15:10:00,41.44,41.44,41.43,41.44,5947.0,39.3466,39.3466,39.3371,39.3466,5947.0
2019-08-20 15:15:00,41.44,41.44,41.4,41.41,5794.0,39.3466,39.3466,39.3086,39.3181,5794.0
2019-08-20 15:20:00,41.41,41.42,41.39,41.42,9146.0,39.3181,39.3276,39.2991,39.3276,9146.0
2019-08-20 15:25:00,41.41,41.44,41.4,41.44,17720.0,39.3181,39.3466,39.3086,39.3466,17720.0
2019-08-20 15:30:00,41.45,41.46,41.44,41.45,10307.0,39.3561,39.3656,39.3466,39.3561,10307.0
2019-08-20 15:35:00,41.45,41.47,41.43,41.46,15355.0,39.3561,39.3751,39.3371,39.3656,15355.0
2019-08-20 15:40:00,41.46,41.54,41.45,41.54,16718.0,39.3656,39.4415,39.3561,39.4415,16718.0
2019-08-20 15:45:00,41.54,41.56,41.53,41.55,49540.0,39.4415,39.4605,39.432,39.451,49540.0
2019-08-20 15:50:00,41.55,41.55,41.5,41.51,20517.0,39.451,39.451,39.4036,39.4131,20517.0
2019-08-20 15:55:00,41.5,41.51,41.43,41.45,85440.0,39.4036,39.4131,39.3371,39.3561,85440.0
2019-08-21 09:30:00,41.92,42.07,41.9,41.9,107971.0,39.8023,39.9448,39.7834,39.7834,107971.0
2019-08-21 09:35:00,41.9,42.01,41.89,41.92,45582.0,39.7834,39.8878,39.7739,39.8023,45582.0
2019-08-21 09:40:00,41.89,41.94,41.88,41.94,43002.0,39.7739,39.8213,39.7644,39.8213,43002.0
2019-08-21 09:45:00,41.94,42.03,41.94,42.0,15756.0,39.8213,39.9068,39.8213,39.8783,15756.0
2019-08-21 09:50:00,42.01,42.13,42.0,42.1,19738.0,39.8878,40.0017,39.8783,39.9733,19738.0
2019-08-21 09:55:00,42.1,42.1,42.04,42.05,17491.0,39.9733,39.9733,39.9163,39.9258,17491.0
2019-08-21 10:00:00,42.04,42.14,42.04,42.14,44652.0,39.9163,40.0112,39.9163,40.0112,44652.0
2019-08-21 10:05:00,42.14,42.16,42.1,42.15,23510.0,40.0112,40.0302,39.9733,40.0207,23510.0
2019-08-21 10:10:00,42.15,42.18,42.1,42.14,16296.0,40.0207,40.0492,39.9733,40.0112,16296.0
2019-08-21 10:15:00,42.15,42.15,42.08,42.1,24135.0,40.0207,40.0207,39.9543,39.9733,24135.0
2019-08-21 10:20:00,42.11,42.13,42.1,42.1,14807.0,39.9827,40.0017,39.9733,39.9733,14807.0
2019-08-21 10:25:00,42.11,42.12,42.08,42.09,19940.0,39.9827,39.9922,39.9543,39.9638,19940.0
2019-08-21 10:30:00,42.08,42.13,42.06,42.08,27252.0,39.9543,40.0017,39.9353,39.9543,27252.0
2019-08-21 10:35:00,42.06,42.11,42.04,42.06,9589.0,39.9353,39.9827,39.9163,39.9353,9589.0
2019-08-21 10:40:00,42.04,42.06,42.02,42.02,13182.0,39.9163,39.9353,39.8973,39.8973,13182.0
2019-08-21 10:45:00,42.02,42.05,42.01,42.02,12201.0,39.8973,39.9258,39.8878,39.8973,12201.0
2019-08-21 10:50:00,42.01,42.04,41.99,41.99,23059.0,39.8878,39.9163,39.8688,39.8688,23059.0
2019-08-21 10:55:00,42.01,42.06,42.01,42.03,19591.0,39.8878,39.9353,39.8878,39.9068,19591.0
2019-08-21 11:00:00,42.03,42.06,42.02,42.04,22000.0,39.9068,39.9353,39.8973,39.9163,22000.0
2019-08-21 11:05:00,42.04,42.08,42.04,42.05,10944.0,39.9163,39.9543,39.9163,39.9258,10944.0
2019-08-21 11:10:00,42.06,42.06,42.03,42.04,8265.0,39.9353,39.9353,39.9068,39.9163,8265.0
2019-08-21 11:15:00,42.05,42.06,42.01,42.02,8745.0,39.9258,39.9353,39.8878,39.8973,8745.0
2019-08-21 11:20:00,42.02,42.02,41.99,42.02,5990.0,39.8973,39.8973,39.8688,39.8973,5990.0
2019-08-21 11:25:00,42.01,42.02,42.01,42.02,5837.0,39.8878,39.8973,39.8878,39.8973,5837.0
2019-08-21 11:30:00,42.03,42.07,42.02,42.07,40614.0,39.9068,39.9448,39.8973,39.9448,40614.0
2019-08-21 11:35:00,42.08,42.13,42.08,42.13,28675.0,39.9543,40.0017,39.9543,40.0017,28675.0
2019-08-21 11:40:00,42.13,42.13,42.12,42.12,11217.0,40.0017,40.0017,39.9922,39.9922,11217.0
2019-08-21 11:45:00,42.12,42.14,42.11,42.11,15952.0,39.9922,40.0112,39.9827,39.9827,15952.0
2019-08-21 11:50:00,42.11,42.11,42.09,42.11,8637.0,39.9827,39.9827,39.9638,39.9827,8637.0
2019-08-21 11:55:00,42.12,42.13,42.09,42.1,10264.0,39.9922,40.0017,39.9638,39.9733,10264.0
2019-08-21 12:00:00,42.12,42.12,42.08,42.08,15137.0,39.9922,39.9922,39.9543,39.9543,15137.0
2019-08-21 12:05:00,42.06,42.07,42.05,42.05,6647.0,39.9353,39.9448,39.9258,39.9258,6647.0
2019-08-21 12:10:00,42.05,42.08,42.05,42.08,5957.0,39.9258,39.9543,39.9258,39.9543,5957.0
2019-08-21 12:15:00,42.08,42.09,42.05,42.05,6961.0,39.9543,39.9638,39.9258,39.9258,6961.0
2019-08-21 12:20:00,42.05,42.06,42.03,42.04,3558.0,39.9258,39.9353,39.9068,39.9163,3558.0
2019-08-21 12:25:00,42.05,42.06,42.05,42.06,6321.0,39.9258,39.9353,39.9258,39.9353,6321.0
2019-08-21 12:30:00,42.05,42.06,42.04,42.06,4571.0,39.9258,39.9353,39.9163,39.9353,4571.0
2019-08-21 12:35:00,42.06,42.06,42.05,42.06,5041.0,39.9353,39.9353,39.9258,39.9353,5041.0
2019-08-21 12:40:00,42.07,42.08,42.05,42.07,3700.0,39.9448,39.9543,39.9258,39.9448,3700.0
2019-08-21 12:45:00,42.07,42.08,42.07,42.07,4468.0,39.9448,39.9543,39.9448,39.9448,4468.0
2019-08-21 12:50:00,42.07,42.09,42.06,42.08,3710.0,39.9448,39.9638,39.9353,39.9543,3710.0
2019-08-21 12:55:00,42.09,42.1,42.08,42.08,5288.0,39.9638,39.9733,39.9543,39.9543,5288.0
2019-08-21 13:00:00,42.08,42.12,42.07,42.11,32272.0,39.9543,39.9922,39.9448,39.9827,32272.0
2019-08-21 13:05:00,42.12,42.14,42.12,42.13,5392.0,39.9922,40.0112,39.9922,40.0017,5392.0
2019-08-21 13:10:00,42.13,42.13,42.09,42.09,14017.0,40.0017,40.0017,39.9638,39.9638,14017.0
2019-08-21 13:15:00,42.1,42.1,42.08,42.08,6044.0,39.9733,39.9733,39.9543,39.9543,6044.0
2019-08-21 13:20:00,42.09,42.09,42.06,42.08,37106.0,39.9638,39.9638,39.9353,39.9543,37106.0
2019-08-21 13:25:00,42.08,42.1,42.07,42.1,29943.0,39.9543,39.9733,39.9448,39.9733,29943.0
2019-08-21 13:30:00,42.1,42.11,42.06,42.07,49766.0,39.9733,39.9827,39.9353,39.9448,49766.0
2019-08-21 13:35:00,42.08,42.08,42.05,42.07,32774.0,39.9543,39.9543,39.9258,39.9448,32774.0
2019-08-21 13:40:00,42.07,42.09,42.07,42.08,17514.0,39.9448,39.9638,39.9448,39.9543,17514.0
2019-08-21 13:45:00,42.08,42.1,42.07,42.08,15096.0,39.9543,39.9733,39.9448,39.9543,15096.0
2019-08-21 13:50:00,42.08,42.08,42.05,42.08,16644.0,39.9543,39.9543,39.9258,39.9543,16644.0
2019-08-21 13:55:00,42.08,42.08,42.06,42.07,16154.0,39.9543,39.9543,39.9353,39.9448,16154.0
2019-08-21 14:00:00,42.06,42.09,41.97,42.09,44790.0,39.9353,39.9638,39.8498,39.9638,44790.0
2019-08-21 14:05:00,42.08,42.11,42.06,42.06,32929.0,39.9543,39.9827,39.9353,39.9353,32929.0
2019-08-21 14:10:00,42.07,42.08,42.04,42.05,56851.0,39.9448,39.9543,39.9163,39.9258,56851.0
2019-08-21 14:15:00,42.06,42.1,42.05,42.09,51172.0,39.9353,39.9733,39.9258,39.9638,51172.0
2019-08-21 14:20:00,42.09,42.1,42.06,42.08,20111.0,39.9638,39.9733,39.9353,39.9543,20111.0
2019-08-21 14:25:00,42.08,42.08,42.06,42.08,18237.0,39.9543,39.9543,39.9353,39.9543,18237.0
2019-08-21 14:30:00,42.08,42.08,42.05,42.07,55215.0,39.9543,39.9543,39.9258,39.9448,55215.0
2019-08-21 14:35:00,42.08,42.08,42.03,42.05,9977.0,39.9543,39.9543,39.9068,39.9258,9977.0
2019-08-21 14:40:00,42.06,42.07,42.05,42.06,11568.0,39.9353,39.9448,39.9258,39.9353,11568.0
2019-08-21 14:45:00,42.06,42.06,42.03,42.03,11812.0,39.9353,39.9353,39.9068,39.9068,11812.0
2019-08-21 14:50:00,42.04,42.06,42.04,42.05,11788.0,39.9163,39.9353,39.9163,39.9258,11788.0
2019-08-21 14:55:00,42.05,42.08,42.05,42.06,56575.0,39.9258,39.9543,39.9258,39.9353,56575.0
2019-08-21 15:00:00,42.06,42.08,42.06,42.07,21259.0,39.9353,39.9543,39.9353,39.9448,21259.0
2019-08-21 15:05:00,42.06,42.09,42.06,42.09,23822.0,39.9353,39.9638,39.9353,39.9638,23822.0
2019-08-21 15:10:00,42.1,42.1,42.07,42.07,23768.0,39.9733,39.9733,39.9448,39.9448,23768.0
2019-08-21 15:15:00,42.07,42.09,42.07,42.09,9934.0,39.9448,39.9638,39.9448,39.9638,9934.0
2019-08-21 15:20:00,42.09,42.1,42.07,42.09,11651.0,39.9638,39.9733,39.9448,39.9638,11651.0
2019-08-21 15:25:00,42.1,42.11,42.08,42.08,9393.0,39.9733,39.9827,39.9543,39.9543,9393.0
2019-08-21 15:30:00,42.08,42.1,42.07,42.08,48479.0,39.9543,39.9733,39.9448,39.9543,48479.0
2019-08-21 15:35:00,42.08,42.09,42.05,42.09,32361.0,39.9543,39.9638,39.9258,39.9638,32361.0
2019-08-21 15:40:00,42.08,42.09,42.06,42.07,23751.0,39.9543,39.9638,39.9353,39.9448,23751.0
2019-08-21 15:45:00,42.07,42.08,42.05,42.07,25865.0,39.9448,39.9543,39.9258,39.9448,25865.0
2019-08-21 15:50:00,42.07,42.1,42.07,42.08,115724.0,39.9448,39.9733,39.9448,39.9543,115724.0
2019-08-21 15:55:00,42.08,42.09,42.05,42.06,136953.0,39.9543,39.9638,39.9258,39.9353,136953.0
2019-08-22 09:30:00,42.13,42.32,42.13,42.25,40451.0,40.0017,40.1821,40.0017,40.1157,40451.0
2019-08-22 09:35:00,42.25,42.36,42.24,42.33,24765.0,40.1157,40.2201,40.1062,40.1916,24765.0
2019-08-22 09:40:00,42.33,42.39,42.32,42.34,21090.0,40.1916,40.2486,40.1821,40.2011,21090.0
2019-08-22 09:45:00,42.33,42.35,42.3,42.34,32978.0,40.1916,40.2106,40.1631,40.2011,32978.0
2019-08-22 09:50:00,42.35,42.43,42.35,42.37,25950.0,40.2106,40.2866,40.2106,40.2296,25950.0
2019-08-22 09:55:00,42.37,42.39,42.35,42.37,16418.0,40.2296,40.2486,40.2106,40.2296,16418.0
2019-08-22 10:00:00,42.38,42.38,42.33,42.35,27411.0,40.2391,40.2391,40.1916,40.2106,27411.0
2019-08-22 10:05:00,42.35,42.35,42.24,42.24,13023.0,40.2106,40.2106,40.1062,40.1062,13023.0
2019-08-22 10:10:00,42.25,42.26,42.22,42.24,18288.0,40.1157,40.1252,40.0872,40.1062,18288.0
2019-08-22 10:15:00,42.23,42.26,42.17,42.17,71826.0,40.0967,40.1252,40.0397,40.0397,71826.0
2019-08-22 10:20:00,42.16,42.16,42.1,42.11,15647.0,40.0302,40.0302,39.9733,39.9827,15647.0
2019-08-22 10:25:00,42.1,42.1,42.03,42.05,10019.0,39.9733,39.9733,39.9068,39.9258,10019.0
2019-08-22 10:30:00,42.05,42.05,41.87,41.91,40439.0,39.9258,39.9258,39.7549,39.7928,40439.0
2019-08-22 10:35:00,41.91,41.92,41.82,41.88,96984.0,39.7928,39.8023,39.7074,39.7644,96984.0
2019-08-22 10:40:00,41.88,41.91,41.87,41.87,17653.0,39.7644,39.7928,39.7549,39.7549,17653.0
2019-08-22 10:45:00,41.87,41.87,41.81,41.87,21040.0,39.7549,39.7549,39.6979,39.7549,21040.0
2019-08-22 10:50:00,41.86,41.87,41.77,41.78,17440.0,39.7454,39.7549,39.6599,39.6694,17440.0
2019-08-22 10:55:00,41.79,41.83,41.77,41.81,17591.0,39.6789,39.7169,39.6599,39.6979,17591.0
2019-08-22 11:00:00,41.83,41.89,41.81,41.81,23060.0,39.7169,39.7739,39.6979,39.6979,23060.0
2019-08-22 11:05:00,41.84,41.98,41.84,41.98,182506.0,39.7264,39.8593,39.7264,39.8593,182506.0
2019-08-22 11:10:00,41.98,42.03,41.98,42.03,30829.0,39.8593,39.9068,39.8593,39.9068,30829.0
2019-08-22 11:15:00,42.03,42.03,41.96,41.96,14105.0,39.9068,39.9068,39.8403,39.8403,14105.0
2019-08-22 11:20:00,41.96,41.97,41.95,41.95,11287.0,39.8403,39.8498,39.8308,39.8308,11287.0
2019-08-22 11:25:00,41.95,41.95,41.92,41.93,16881.0,39.8308,39.8308,39.8023,39.8118,16881.0
2019-08-22 11:30:00,41.94,42.05,41.94,42.05,18412.0,39.8213,39.9258,39.8213,39.9258,18412.0
2019-08-22 11:35:00,42.05,42.05,42.01,42.02,11000.0,39.9258,39.9258,39.8878,39.8973,11000.0
2019-08-22 11:40:00,42.03,42.06,42.03,42.06,47939.0,39.9068,39.9353,39.9068,39.9353,47939.0
2019-08-22 11:45:00,42.06,42.06,42.03,42.04,6258.0,39.9353,39.9353,39.9068,39.9163,6258.0
2019-08-22 11:50:00,42.05,42.05,42.0,42.04,15228.0,39.9258,39.9258,39.8783,39.9163,15228.0
2019-08-22 11:55:00,42.05,42.06,42.02,42.06,7473.0,39.9258,39.9353,39.8973,39.9353,7473.0
2019-08-22 12:00:00,42.05,42.11,42.05,42.09,8988.0,39.9258,39.9827,39.9258,39.9638,8988.0
2019-08-22 12:05:00,42.09,42.12,42.09,42.11,3344.0,39.9638,39.9922,39.9638,39.9827,3344.0
2019-08-22 12:10:00,42.11,42.11,42.08,42.11,2884.0,39.9827,39.9827,39.9543,39.9827,2884.0
2019-08-22 12:15:00,42.1,42.12,42.08,42.09,6260.0,39.9733,39.9922,39.9543,39.9638,6260.0
2019-08-22 12:20:00,42.09,42.09,42.06,42.08,8974.0,39.9638,39.9638,39.9353,39.9543,8974.0
2019-08-22 12:25:00,42.09,42.11,42.08,42.11,5733.0,39.9638,39.9827,39.9543,39.9827,5733.0
2019-08-22 12:30:00,42.12,42.15,42.12,42.12,6725.0,39.9922,40.0207,39.9922,39.9922,6725.0
2019-08-22 12:35:00,42.12,42.12,42.1,42.1,4147.0,39.9922,39.9922,39.9733,39.9733,4147.0
2019-08-22 12:40:00,42.09,42.15,42.09,42.15,7548.0,39.9638,40.0207,39.9638,40.0207,7548.0
2019-08-22 12:45:00,42.14,42.14,42.12,42.13,5041.0,40.0112,40.0112,39.9922,40.0017,5041.0
2019-08-22 12:50:00,42.13,42.13,42.11,42.11,7295.0,40.0017,40.0017,39.9827,39.9827,7295.0
2019-08-22 12:55:00,42.11,42.11,42.09,42.11,35146.0,39.9827,39.9827,39.9638,39.9827,35146.0
2019-08-22 13:00:00,42.11,42.13,42.1,42.13,15799.0,39.9827,40.0017,39.9733,40.0017,15799.0
2019-08-22 13:05:00,42.13,42.16,42.13,42.15,10538.0,40.0017,40.0302,40.0017,40.0207,10538.0
2019-08-22 13:10:00,42.15,42.16,42.14,42.14,7930.0,40.0207,40.0302,40.0112,40.0112,7930.0
2019-08-22 13:15:00,42.14,42.16,42.13,42.15,59643.0,40.0112,40.0302,40.0017,40.0207,59643.0
2019-08-22 13:20:00,42.16,42.18,42.15,42.17,19486.0,40.0302,40.0492,40.0207,40.0397,19486.0
2019-08-22 13:25:00,42.18,42.18,42.15,42.17,15855.0,40.0492,40.0492,40.0207,40.0397,15855.0
2019-08-22 13:30:00,42.18,42.2,42.17,42.18,7180.0,40.0492,40.0682,40.0397,40.0492,7180.0
2019-08-22 13:35:00,42.19,42.2,42.18,42.18,6300.0,40.0587,40.0682,40.0492,40.0492,6300.0
2019-08-22 13:40:00,42.19,42.21,42.18,42.21,13754.0,40.0587,40.0777,40.0492,40.0777,13754.0
2019-08-22 13:45:00,42.19,42.19,42.17,42.18,13728.0,40.0587,40.0587,40.0397,40.0492,13728.0
2019-08-22 13:50:00,42.17,42.17,42.15,42.16,4105.0,40.0397,40.0397,40.0207,40.0302,4105.0
2019-08-22 13:55:00,42.16,42.17,42.15,42.17,7177.0,40.0302,40.0397,40.0207,40.0397,7177.0
2019-08-22 14:00:00,42.18,42.18,42.17,42.18,10086.0,40.0492,40.0492,40.0397,40.0492,10086.0
2019-08-22 14:05:00,42.17,42.18,42.13,42.15,44152.0,40.0397,40.0492,40.0017,40.0207,44152.0
2019-08-22 14:10:00,42.16,42.19,42.15,42.18,8855.0,40.0302,40.0587,40.0207,40.0492,8855.0
2019-08-22 14:15:00,42.18,42.21,42.18,42.2,3805.0,40.0492,40.0777,40.0492,40.0682,3805.0
2019-08-22 14:20:00,42.19,42.19,42.16,42.16,6006.0,40.0587,40.0587,40.0302,40.0302,6006.0
2019-08-22 14:25:00,42.16,42.17,42.13,42.14,18173.0,40.0302,40.0397,40.0017,40.0112,18173.0
2019-08-22 14:30:00,42.14,42.16,42.13,42.16,2144.0,40.0112,40.0302,40.0017,40.0302,2144.0
2019-08-22 14:35:00,42.16,42.16,42.15,42.16,7128.0,40.0302,40.0302,40.0207,40.0302,7128.0
2019-08-22 14:40:00,42.16,42.19,42.16,42.19,4870.0,40.0302,40.0587,40.0302,40.0587,4870.0
2019-08-22 14:45:00,42.2,42.21,42.18,42.18,7900.0,40.0682,40.0777,40.0492,40.0492,7900.0
2019-08-22 14:50:00,42.19,42.2,42.18,42.2,3263.0,40.0587,40.0682,40.0492,40.0682,3263.0
2019-08-22 14:55:00,42.21,42.22,42.19,42.21,7301.0,40.0777,40.0872,40.0587,40.0777,7301.0
2019-08-22 15:00:00,42.22,42.22,42.19,42.2,7962.0,40.0872,40.0872,40.0587,40.0682,7962.0
2019-08-22 15:05:00,42.2,42.21,42.2,42.2,3844.0,40.0682,40.0777,40.0682,40.0682,3844.0
2019-08-22 15:10:00,42.2,42.2,42.16,42.16,14525.0,40.0682,40.0682,40.0302,40.0302,14525.0
2019-08-22 15:15:00,42.17,42.17,42.13,42.15,15234.0,40.0397,40.0397,40.0017,40.0207,15234.0
2019-08-22 15:20:00,42.16,42.17,42.15,42.17,5627.0,40.0302,40.0397,40.0207,40.0397,5627.0
2019-08-22 15:25:00,42.18,42.19,42.17,42.18,6876.0,40.0492,40.0587,40.0397,40.0492,6876.0
2019-08-22 15:30:00,42.18,42.19,42.17,42.18,17859.0,40.0492,40.0587,40.0397,40.0492,17859.0
2019-08-22 15:35:00,42.18,42.2,42.18,42.19,45022.0,40.0492,40.0682,40.0492,40.0587,45022.0
2019-08-22 15:40:00,42.19,42.21,42.19,42.2,25572.0,40.0587,40.0777,40.0587,40.0682,25572.0
2019-08-22 15:45:00,42.2,42.2,42.18,42.2,16527.0,40.0682,40.0682,40.0492,40.0682,16527.0
2019-08-22 15:50:00,42.21,42.25,42.2,42.25,44050.0,40.0777,40.1157,40.0682,40.1157,44050.0
2019-08-22 15:55:00,42.24,42.25,42.13,42.14,100516.0,40.1062,40.1157,40.0017,40.0112,100516.0
2019-08-23 09:30:00,41.96,41.96,41.87,41.87,19213.0,39.8403,39.8403,39.7549,39.7549,19213.0
2019-08-23 09:35:00,41.86,41.86,41.74,41.79,48171.0,39.7454,39.7454,39.6314,39.6789,48171.0
2019-08-23 09:40:00,41.8,41.85,41.79,41.83,166603.0,39.6884,39.7359,39.6789,39.7169,166603.0
2019-08-23 09:45:00,41.83,41.86,41.78,41.79,52839.0,39.7169,39.7454,39.6694,39.6789,52839.0
2019-08-23 09:50:00,41.79,41.83,41.78,41.81,36180.0,39.6789,39.7169,39.6694,39.6979,36180.0
2019-08-23 09:55:00,41.83,41.96,41.81,41.96,38842.0,39.7169,39.8403,39.6979,39.8403,38842.0
2019-08-23 10:00:00,41.95,42.03,41.89,41.99,37011.0,39.8308,39.9068,39.7739,39.8688,37011.0
2019-08-23 10:05:00,41.98,42.04,41.91,41.92,30413.0,39.8593,39.9163,39.7928,39.8023,30413.0
2019-08-23 10:10:00,41.91,41.92,41.81,41.9,53586.0,39.7928,39.8023,39.6979,39.7834,53586.0
2019-08-23 10:15:00,41.91,41.93,41.84,41.93,93642.0,39.7928,39.8118,39.7264,39.8118,93642.0
2019-08-23 10:20:00,41.93,41.97,41.9,41.92,13758.0,39.8118,39.8498,39.7834,39.8023,13758.0
2019-08-23 10:25:00,41.93,41.96,41.92,41.93,11670.0,39.8118,39.8403,39.8023,39.8118,11670.0
2019-08-23 10:30:00,41.94,42.01,41.93,42.0,21802.0,39.8213,39.8878,39.8118,39.8783,21802.0
2019-08-23 10:35:00,42.01,42.08,42.0,42.08,19670.0,39.8878,39.9543,39.8783,39.9543,19670.0
2019-08-23 10:40:00,42.08,42.1,42.0,42.02,176480.0,39.9543,39.9733,39.8783,39.8973,176480.0
2019-08-23 10:45:00,42.02,42.04,41.91,41.91,60348.0,39.8973,39.9163,39.7928,39.7928,60348.0
2019-08-23 10:50:00,41.92,42.04,41.92,42.02,35555.0,39.8023,39.9163,39.8023,39.8973,35555.0
2019-08-23 10:55:00,42.02,42.08,41.95,41.96,40465.0,39.8973,39.9543,39.8308,39.8403,40465.0
2019-08-23 11:00:00,41.98,42.0,41.53,41.64,153265.0,39.8593,39.8783,39.432,39.5365,153265.0
2019-08-23 11:05:00,41.63,41.67,41.38,41.39,89567.0,39.527,39.565,39.2896,39.2991,89567.0
2019-08-23 11:10:00,41.39,41.51,41.36,41.5,25787.0,39.2991,39.4131,39.2706,39.4036,25787.0
2019-08-23 11:15:00,41.49,41.61,41.48,41.6,16001.0,39.3941,39.508,39.3846,39.4985,16001.0
2019-08-23 11:20:00,41.58,41.6,41.51,41.54,24553.0,39.4795,39.4985,39.4131,39.4415,24553.0
2019-08-23 11:25:00,41.54,41.57,41.48,41.52,21827.0,39.4415,39.47,39.3846,39.4225,21827.0
2019-08-23 11:30:00,41.52,41.56,41.45,41.46,24941.0,39.4225,39.4605,39.3561,39.3656,24941.0
2019-08-23 11:35:00,41.46,41.47,41.36,41.45,36551.0,39.3656,39.3751,39.2706,39.3561,36551.0
2019-08-23 11:40:00,41.44,41.46,41.42,41.46,15448.0,39.3466,39.3656,39.3276,39.3656,15448.0
2019-08-23 11:45:00,41.45,41.46,41.38,41.4,16247.0,39.3561,39.3656,39.2896,39.3086,16247.0
2019-08-23 11:50:00,41.39,41.41,41.37,41.37,13646.0,39.2991,39.3181,39.2801,39.2801,13646.0
2019-08-23 11:55:00,41.36,41.37,41.29,41.32,82076.0,39.2706,39.2801,39.2042,39.2327,82076.0
2019-08-23 12:00:00,41.33,41.35,41.27,41.34,38850.0,39.2421,39.2611,39.1852,39.2516,38850.0
2019-08-23 12:05:00,41.34,41.34,41.27,41.33,7632.0,39.2516,39.2516,39.1852,39.2421,7632.0
2019-08-23 12:10:00,41.33,41.41,41.3,41.41,12626.0,39.2421,39.3181,39.2137,39.3181,12626.0
2019-08-23 12:15:00,41.41,41.5,41.41,41.49,30380.0,39.3181,39.4036,39.3181,39.3941,30380.0
2019-08-23 12:20:00,41.49,41.51,41.43,41.48,10320.0,39.3941,39.4131,39.3371,39.3846,10320.0
2019-08-23 12:25:00,41.48,41.5,41.38,41.39,14500.0,39.3846,39.4036,39.2896,39.2991,14500.0
2019-08-23 12:30:00,41.39,41.44,41.38,41.44,17150.0,39.2991,39.3466,39.2896,39.3466,17150.0
2019-08-23 12:35:00,41.43,41.48,41.42,41.46,11236.0,39.3371,39.3846,39.3276,39.3656,11236.0
2019-08-23 12:40:00,41.46,41.48,41.42,41.43,12249.0,39.3656,39.3846,39.3276,39.3371,12249.0
2019-08-23 12:45:00,41.42,41.43,41.38,41.39,14894.0,39.3276,39.3371,39.2896,39.2991,14894.0
2019-08-23 12:50:00,41.38,41.4,41.33,41.33,14911.0,39.2896,39.3086,39.2421,39.2421,14911.0
2019-08-23 12:55:00,41.33,41.38,41.31,41.35,21332.0,39.2421,39.2896,39.2232,39.2611,21332.0
2019-08-23 13:00:00,41.35,41.4,41.31,41.38,14938.0,39.2611,39.3086,39.2232,39.2896,14938.0
2019-08-23 13:05:00,41.37,41.38,41.31,41.32,18382.0,39.2801,39.2896,39.2232,39.2327,18382.0
2019-08-23 13:10:00,41.32,41.4,41.31,41.4,20145.0,39.2327,39.3086,39.2232,39.3086,20145.0
2019-08-23 13:15:00,41.38,41.38,41.28,41.29,11639.0,39.2896,39.2896,39.1947,39.2042,11639.0
2019-08-23 13:20:00,41.29,41.29,41.22,41.22,12163.0,39.2042,39.2042,39.1377,39.1377,12163.0
2019-08-23 13:25:00,41.22,41.26,41.21,41.24,19636.0,39.1377,39.1757,39.1282,39.1567,19636.0
2019-08-23 13:30:00,41.23,41.28,41.23,41.27,14287.0,39.1472,39.1947,39.1472,39.1852,14287.0
2019-08-23 13:35:00,41.28,41.35,41.27,41.34,15851.0,39.1947,39.2611,39.1852,39.2516,15851.0
2019-08-23 13:40:00,41.34,41.34,41.29,41.31,46284.0,39.2516,39.2516,39.2042,39.2232,46284.0
2019-08-23 13:45:00,41.31,41.36,41.28,41.31,6472.0,39.2232,39.2706,39.1947,39.2232,6472.0
2019-08-23 13:50:00,41.3,41.36,41.28,41.34,10189.0,39.2137,39.2706,39.1947,39.2516,10189.0
2019-08-23 13:55:00,41.33,41.35,41.31,41.31,7299.0,39.2421,39.2611,39.2232,39.2232,7299.0
2019-08-23 14:00:00,41.31,41.31,41.26,41.27,9600.0,39.2232,39.2232,39.1757,39.1852,9600.0
2019-08-23 14:05:00,41.27,41.33,41.26,41.27,8158.0,39.1852,39.2421,39.1757,39.1852,8158.0
2019-08-23 14:10:00,41.27,41.32,41.27,41.29,8308.0,39.1852,39.2327,39.1852,39.2042,8308.0
2019-08-23 14:15:00,41.29,41.32,41.27,41.28,9800.0,39.2042,39.2327,39.1852,39.1947,9800.0
2019-08-23 14:20:00,41.29,41.3,41.26,41.27,6255.0,39.2042,39.2137,39.1757,39.1852,6255.0
2019-08-23 14:25:00,41.27,41.27,41.23,41.25,7519.0,39.1852,39.1852,39.1472,39.1662,7519.0
2019-08-23 14:30:00,41.26,41.29,41.21,41.26,41167.0,39.1757,39.2042,39.1282,39.1757,41167.0
2019-08-23 14:35:00,41.26,41.26,41.16,41.16,23622.0,39.1757,39.1757,39.0807,39.0807,23622.0
2019-08-23 14:40:00,41.17,41.2,41.15,41.15,16517.0,39.0902,39.1187,39.0712,39.0712,16517.0
2019-08-23 14:45:00,41.16,41.17,41.11,41.14,24179.0,39.0807,39.0902,39.0333,39.0617,24179.0
2019-08-23 14:50:00,41.14,41.18,41.14,41.16,5953.0,39.0617,39.0997,39.0617,39.0807,5953.0
2019-08-23 14:55:00,41.14,41.19,41.14,41.19,8110.0,39.0617,39.1092,39.0617,39.1092,8110.0
2019-08-23 15:00:00,41.18,41.18,41.14,41.18,5901.0,39.0997,39.0997,39.0617,39.0997,5901.0
2019-08-23 15:05:00,41.19,41.24,41.14,41.14,12638.0,39.1092,39.1567,39.0617,39.0617,12638.0
2019-08-23 15:10:00,41.14,41.16,41.08,41.12,107392.0,39.0617,39.0807,39.0048,39.0428,107392.0
2019-08-23 15:15:00,41.11,41.16,41.1,41.11,12949.0,39.0333,39.0807,39.0238,39.0333,12949.0
2019-08-23 15:20:00,41.12,41.14,41.1,41.11,9036.0,39.0428,39.0617,39.0238,39.0333,9036.0
2019-08-23 15:25:00,41.11,41.11,41.06,41.07,24877.0,39.0333,39.0333,38.9858,38.9953,24877.0
2019-08-23 15:30:00,41.06,41.07,40.99,41.0,22011.0,38.9858,38.9953,38.9193,38.9288,22011.0
2019-08-23 15:35:00,40.98,40.99,40.94,40.96,36298.0,38.9098,38.9193,38.8718,38.8908,36298.0
2019-08-23 15:40:00,40.96,40.98,40.92,40.93,44526.0,38.8908,38.9098,38.8529,38.8624,44526.0
2019-08-23 15:45:00,40.94,40.99,40.92,40.92,81339.0,38.8718,38.9193,38.8529,38.8529,81339.0
2019-08-23 15:50:00,40.92,40.92,40.77,40.78,105787.0,38.8529,38.8529,38.7104,38.7199,105787.0
2019-08-23 15:55:00,40.77,40.93,40.75,40.93,278433.0,38.7104,38.8624,38.6914,38.8624,278433.0
2019-08-26 09:30:00,41.22,41.31,41.16,41.2,7817.0,39.1377,39.2232,39.0807,39.1187,7817.0
2019-08-26 09:35:00,41.23,41.29,41.14,41.21,60129.0,39.1472,39.2042,39.0617,39.1282,60129.0
2019-08-26 09:40:00,41.22,41.22,41.03,41.04,70091.0,39.1377,39.1377,38.9573,38.9668,70091.0
2019-08-26 09:45:00,41.01,41.02,40.86,40.88,27447.0,38.9383,38.9478,38.7959,38.8149,27447.0
2019-08-26 09:50:00,40.93,41.01,40.93,40.99,7121.0,38.8624,38.9383,38.8624,38.9193,7121.0
2019-08-26 09:55:00,40.99,41.08,40.99,41.06,18580.0,38.9193,39.0048,38.9193,38.9858,18580.0
2019-08-26 10:00:00,41.05,41.11,41.03,41.06,21274.0,38.9763,39.0333,38.9573,38.9858,21274.0
2019-08-26 10:05:00,41.07,41.07,41.0,41.01,9367.0,38.9953,38.9953,38.9288,38.9383,9367.0
2019-08-26 10:10:00,41.0,41.04,40.96,41.01,8752.0,38.9288,38.9668,38.8908,38.9383,8752.0
2019-08-26 10:15:00,41.02,41.02,40.91,40.94,10977.0,38.9478,38.9478,38.8434,38.8718,10977.0
2019-08-26 10:20:00,40.97,40.97,40.91,40.95,8470.0,38.9003,38.9003,38.8434,38.8813,8470.0
2019-08-26 10:25:00,40.94,40.96,40.9,40.94,12463.0,38.8718,38.8908,38.8339,38.8718,12463.0
2019-08-26 10:30:00,40.94,41.01,40.9,41.01,12667.0,38.8718,38.9383,38.8339,38.9383,12667.0
2019-08-26 10:35:00,41.02,41.02,40.94,40.99,14782.0,38.9478,38.9478,38.8718,38.9193,14782.0
2019-08-26 10:40:00,40.98,41.0,40.93,41.0,10591.0,38.9098,38.9288,38.8624,38.9288,10591.0
2019-08-26 10:45:00,40.99,41.05,40.97,41.03,20935.0,38.9193,38.9763,38.9003,38.9573,20935.0
2019-08-26 10:50:00,41.03,41.05,41.0,41.02,16948.0,38.9573,38.9763,38.9288,38.9478,16948.0
2019-08-26 10:55:00,41.01,41.02,40.98,41.02,14001.0,38.9383,38.9478,38.9098,38.9478,14001.0
2019-08-26 11:00:00,41.02,41.07,41.02,41.06,9650.0,38.9478,38.9953,38.9478,38.9858,9650.0
2019-08-26 11:05:00,41.07,41.08,41.04,41.04,13905.0,38.9953,39.0048,38.9668,38.9668,13905.0
2019-08-26 11:10:00,41.05,41.15,41.03,41.13,30715.0,38.9763,39.0712,38.9573,39.0523,30715.0
2019-08-26 11:15:00,41.13,41.15,41.07,41.09,16782.0,39.0523,39.0712,38.9953,39.0143,16782.0
2019-08-26 11:20:00,41.09,41.11,41.08,41.11,8302.0,39.0143,39.0333,39.0048,39.0333,8302.0
2019-08-26 11:25:00,41.11,41.13,41.09,41.09,9300.0,39.0333,39.0523,39.0143,39.0143,9300.0
2019-08-26 11:30:00,41.09,41.12,41.09,41.1,17182.0,39.0143,39.0428,39.0143,39.0238,17182.0
2019-08-26 11:35:00,41.1,41.14,41.1,41.12,9800.0,39.0238,39.0617,39.0238,39.0428,9800.0
2019-08-26 11:40:00,41.12,41.13,41.05,41.05,11100.0,39.0428,39.0523,38.9763,38.9763,11100.0
2019-08-26 11:45:00,41.05,41.09,41.02,41.08,11118.0,38.9763,39.0143,38.9478,39.0048,11118.0
2019-08-26 11:50:00,41.08,41.09,41.07,41.07,8000.0,39.0048,39.0143,38.9953,38.9953,8000.0
2019-08-26 11:55:00,41.07,41.11,41.07,41.1,12539.0,38.9953,39.0333,38.9953,39.0238,12539.0
2019-08-26 12:00:00,41.1,41.11,41.09,41.1,4740.0,39.0238,39.0333,39.0143,39.0238,4740.0
2019-08-26 12:05:00,41.1,41.14,41.1,41.12,10478.0,39.0238,39.0617,39.0238,39.0428,10478.0
2019-08-26 12:10:00,41.13,41.14,41.11,41.13,16444.0,39.0523,39.0617,39.0333,39.0523,16444.0
2019-08-26 12:15:00,41.12,41.13,41.1,41.1,5637.0,39.0428,39.0523,39.0238,39.0238,5637.0
2019-08-26 12:20:00,41.1,41.23,41.1,41.22,25507.0,39.0238,39.1472,39.0238,39.1377,25507.0
2019-08-26 12:25:00,41.22,41.28,41.2,41.22,8573.0,39.1377,39.1947,39.1187,39.1377,8573.0
2019-08-26 12:30:00,41.22,41.23,41.2,41.2,3903.0,39.1377,39.1472,39.1187,39.1187,3903.0
2019-08-26 12:35:00,41.2,41.21,41.19,41.21,5500.0,39.1187,39.1282,39.1092,39.1282,5500.0
2019-08-26 12:40:00,41.21,41.21,41.19,41.19,3300.0,39.1282,39.1282,39.1092,39.1092,3300.0
2019-08-26 12:45:00,41.21,41.21,41.18,41.18,3005.0,39.1282,39.1282,39.0997,39.0997,3005.0
2019-08-26 12:50:00,41.18,41.21,41.17,41.21,7095.0,39.0997,39.1282,39.0902,39.1282,7095.0
2019-08-26 12:55:00,41.22,41.23,41.19,41.22,5344.0,39.1377,39.1472,39.1092,39.1377,5344.0
2019-08-26 13:00:00,41.22,41.24,41.22,41.23,3050.0,39.1377,39.1567,39.1377,39.1472,3050.0
2019-08-26 13:05:00,41.24,41.24,41.22,41.24,4100.0,39.1567,39.1567,39.1377,39.1567,4100.0
2019-08-26 13:10:00,41.24,41.24,41.19,41.21,6100.0,39.1567,39.1567,39.1092,39.1282,6100.0
2019-08-26 13:15:00,41.2,41.21,41.18,41.19,4800.0,39.1187,39.1282,39.0997,39.1092,4800.0
2019-08-26 13:20:00,41.19,41.21,41.18,41.2,11514.0,39.1092,39.1282,39.0997,39.1187,11514.0
2019-08-26 13:25:00,41.21,41.22,41.16,41.17,6647.0,39.1282,39.1377,39.0807,39.0902,6647.0
2019-08-26 13:30:00,41.17,41.17,41.15,41.17,5100.0,39.0902,39.0902,39.0712,39.0902,5100.0
2019-08-26 13:35:00,41.17,41.2,41.17,41.19,5563.0,39.0902,39.1187,39.0902,39.1092,5563.0
2019-08-26 13:40:00,41.19,41.19,41.17,41.17,2300.0,39.1092,39.1092,39.0902,39.0902,2300.0
2019-08-26 13:45:00,41.16,41.17,41.14,41.14,3397.0,39.0807,39.0902,39.0617,39.0617,3397.0
2019-08-26 13:50:00,41.15,41.15,41.09,41.1,4946.0,39.0712,39.0712,39.0143,39.0238,4946.0
2019-08-26 13:55:00,41.09,41.11,41.08,41.09,9251.0,39.0143,39.0333,39.0048,39.0143,9251.0
2019-08-26 14:00:00,41.09,41.09,41.03,41.04,12101.0,39.0143,39.0143,38.9573,38.9668,12101.0
2019-08-26 14:05:00,41.04,41.05,41.03,41.03,5300.0,38.9668,38.9763,38.9573,38.9573,5300.0
2019-08-26 14:10:00,41.03,41.05,41.01,41.02,5608.0,38.9573,38.9763,38.9383,38.9478,5608.0
2019-08-26 14:15:00,41.02,41.03,41.01,41.01,7291.0,38.9478,38.9573,38.9383,38.9383,7291.0
2019-08-26 14:20:00,41.0,41.01,40.99,40.99,3193.0,38.9288,38.9383,38.9193,38.9193,3193.0
2019-08-26 14:25:00,40.99,41.02,40.98,41.02,10029.0,38.9193,38.9478,38.9098,38.9478,10029.0
2019-08-26 14:30:00,41.02,41.05,41.01,41.03,8047.0,38.9478,38.9763,38.9383,38.9573,8047.0
2019-08-26 14:35:00,41.01,41.06,41.01,41.05,6588.0,38.9383,38.9858,38.9383,38.9763,6588.0
2019-08-26 14:40:00,41.04,41.07,41.04,41.05,26454.0,38.9668,38.9953,38.9668,38.9763,26454.0
2019-08-26 14:45:00,41.05,41.07,41.04,41.06,5496.0,38.9763,38.9953,38.9668,38.9858,5496.0
2019-08-26 14:50:00,41.06,41.06,41.02,41.03,5726.0,38.9858,38.9858,38.9478,38.9573,5726.0
2019-08-26 14:55:00,41.04,41.05,41.02,41.05,7832.0,38.9668,38.9763,38.9478,38.9763,7832.0
2019-08-26 15:00:00,41.06,41.11,41.06,41.11,9924.0,38.9858,39.0333,38.9858,39.0333,9924.0
2019-08-26 15:05:00,41.08,41.08,41.05,41.06,24180.0,39.0048,39.0048,38.9763,38.9858,24180.0
2019-08-26 15:10:00,41.06,41.09,41.05,41.08,9672.0,38.9858,39.0143,38.9763,39.0048,9672.0
2019-08-26 15:15:00,41.08,41.11,41.07,41.1,9476.0,39.0048,39.0333,38.9953,39.0238,9476.0
2019-08-26 15:20:00,41.1,41.11,41.1,41.1,6636.0,39.0238,39.0333,39.0238,39.0238,6636.0
2019-08-26 15:25:00,41.11,41.12,41.1,41.11,6793.0,39.0333,39.0428,39.0238,39.0333,6793.0
2019-08-26 15:30:00,41.11,41.16,41.1,41.11,9933.0,39.0333,39.0807,39.0238,39.0333,9933.0
2019-08-26 15:35:00,41.11,41.12,41.09,41.09,12138.0,39.0333,39.0428,39.0143,39.0143,12138.0
2019-08-26 15:40:00,41.09,41.1,41.07,41.08,14332.0,39.0143,39.0238,38.9953,39.0048,14332.0
2019-08-26 15:45:00,41.08,41.09,41.05,41.05,35999.0,39.0048,39.0143,38.9763,38.9763,35999.0
2019-08-26 15:50:00,41.05,41.14,41.05,41.14,85059.0,38.9763,39.0617,38.9763,39.0617,85059.0
2019-08-26 15:55:00,41.14,41.19,41.1,41.19,79207.0,39.0617,39.1092,39.0238,39.1092,79207.0
2019-08-27 09:30:00,41.37,41.44,41.35,41.38,34157.0,39.2801,39.3466,39.2611,39.2896,34157.0
2019-08-27 09:35:00,41.38,41.44,41.36,41.37,21296.0,39.2896,39.3466,39.2706,39.2801,21296.0
2019-08-27 09:40:00,41.37,41.39,41.3,41.3,41675.0,39.2801,39.2991,39.2137,39.2137,41675.0
2019-08-27 09:45:00,41.31,41.41,41.27,41.4,25254.0,39.2232,39.3181,39.1852,39.3086,25254.0
2019-08-27 09:50:00,41.38,41.38,41.31,41.37,48965.0,39.2896,39.2896,39.2232,39.2801,48965.0
2019-08-27 09:55:00,41.37,41.38,41.33,41.35,13919.0,39.2801,39.2896,39.2421,39.2611,13919.0
2019-08-27 10:00:00,41.35,41.39,41.34,41.39,7998.0,39.2611,39.2991,39.2516,39.2991,7998.0
2019-08-27 10:05:00,41.37,41.39,41.34,41.36,8513.0,39.2801,39.2991,39.2516,39.2706,8513.0
2019-08-27 10:10:00,41.36,41.37,41.3,41.3,12491.0,39.2706,39.2801,39.2137,39.2137,12491.0
2019-08-27 10:15:00,41.3,41.33,41.3,41.33,7615.0,39.2137,39.2421,39.2137,39.2421,7615.0
2019-08-27 10:20:00,41.32,41.36,41.29,41.29,10148.0,39.2327,39.2706,39.2042,39.2042,10148.0
2019-08-27 10:25:00,41.29,41.31,41.29,41.29,4300.0,39.2042,39.2232,39.2042,39.2042,4300.0
2019-08-27 10:30:00,41.29,41.33,41.29,41.32,8024.0,39.2042,39.2421,39.2042,39.2327,8024.0
2019-08-27 10:35:00,41.32,41.32,41.28,41.28,14640.0,39.2327,39.2327,39.1947,39.1947,14640.0
2019-08-27 10:40:00,41.28,41.29,41.25,41.29,5619.0,39.1947,39.2042,39.1662,39.2042,5619.0
2019-08-27 10:45:00,41.3,41.3,41.27,41.27,6762.0,39.2137,39.2137,39.1852,39.1852,6762.0
2019-08-27 10:50:00,41.27,41.28,41.25,41.26,6167.0,39.1852,39.1947,39.1662,39.1757,6167.0
2019-08-27 10:55:00,41.26,41.27,41.22,41.23,4290.0,39.1757,39.1852,39.1377,39.1472,4290.0
2019-08-27 11:00:00,41.24,41.27,41.22,41.27,17214.0,39.1567,39.1852,39.1377,39.1852,17214.0
2019-08-27 11:05:00,41.26,41.26,41.19,41.2,7407.0,39.1757,39.1757,39.1092,39.1187,7407.0
2019-08-27 11:10:00,41.19,41.19,41.13,41.14,8544.0,39.1092,39.1092,39.0523,39.0617,8544.0
2019-08-27 11:15:00,41.15,41.15,41.05,41.07,33274.0,39.0712,39.0712,38.9763,38.9953,33274.0
2019-08-27 11:20:00,41.07,41.09,41.05,41.08,33628.0,38.9953,39.0143,38.9763,39.0048,33628.0
2019-08-27 11:25:00,41.08,41.1,41.05,41.05,18081.0,39.0048,39.0238,38.9763,38.9763,18081.0
2019-08-27 11:30:00,41.05,41.11,41.05,41.08,13189.0,38.9763,39.0333,38.9763,39.0048,13189.0
2019-08-27 11:35:00,41.07,41.08,41.03,41.04,12258.0,38.9953,39.0048,38.9573,38.9668,12258.0
2019-08-27 11:40:00,41.04,41.04,40.98,41.01,18874.0,38.9668,38.9668,38.9098,38.9383,18874.0
2019-08-27 11:45:00,41.02,41.08,41.02,41.08,23741.0,38.9478,39.0048,38.9478,39.0048,23741.0
2019-08-27 11:50:00,41.08,41.09,41.06,41.09,19854.0,39.0048,39.0143,38.9858,39.0143,19854.0
2019-08-27 11:55:00,41.09,41.1,41.03,41.03,8624.0,39.0143,39.0238,38.9573,38.9573,8624.0
2019-08-27 12:00:00,41.04,41.05,40.95,40.95,6655.0,38.9668,38.9763,38.8813,38.8813,6655.0
2019-08-27 12:05:00,40.96,40.98,40.95,40.96,30846.0,38.8908,38.9098,38.8813,38.8908,30846.0
2019-08-27 12:10:00,40.97,40.99,40.93,40.95,65341.0,38.9003,38.9193,38.8624,38.8813,65341.0
2019-08-27 12:15:00,40.95,40.96,40.92,40.94,7300.0,38.8813,38.8908,38.8529,38.8718,7300.0
2019-08-27 12:20:00,40.94,40.97,40.93,40.96,12243.0,38.8718,38.9003,38.8624,38.8908,12243.0
2019-08-27 12:25:00,40.95,40.97,40.95,40.97,3200.0,38.8813,38.9003,38.8813,38.9003,3200.0
2019-08-27 12:30:00,40.95,40.97,40.89,40.91,38293.0,38.8813,38.9003,38.8244,38.8434,38293.0
2019-08-27 12:35:00,40.9,40.94,40.9,40.91,20915.0,38.8339,38.8718,38.8339,38.8434,20915.0
2019-08-27 12:40:00,40.91,40.96,40.91,40.96,8718.0,38.8434,38.8908,38.8434,38.8908,8718.0
2019-08-27 12:45:00,40.96,41.0,40.96,40.99,10154.0,38.8908,38.9288,38.8908,38.9193,10154.0
2019-08-27 12:50:00,40.99,40.99,40.9,40.93,12660.0,38.9193,38.9193,38.8339,38.8624,12660.0
2019-08-27 12:55:00,40.94,40.94,40.92,40.93,18146.0,38.8718,38.8718,38.8529,38.8624,18146.0
2019-08-27 13:00:00,40.9,40.95,40.9,40.95,6550.0,38.8339,38.8813,38.8339,38.8813,6550.0
2019-08-27 13:05:00,40.93,40.98,40.93,40.97,7195.0,38.8624,38.9098,38.8624,38.9003,7195.0
2019-08-27 13:10:00,40.97,40.97,40.94,40.94,3704.0,38.9003,38.9003,38.8718,38.8718,3704.0
2019-08-27 13:15:00,40.95,40.96,40.93,40.96,8500.0,38.8813,38.8908,38.8624,38.8908,8500.0
2019-08-27 13:20:00,40.97,40.98,40.96,40.97,8005.0,38.9003,38.9098,38.8908,38.9003,8005.0
2019-08-27 13:25:00,40.98,41.02,40.98,41.02,23736.0,38.9098,38.9478,38.9098,38.9478,23736.0
2019-08-27 13:30:00,41.01,41.01,40.99,41.0,14816.0,38.9383,38.9383,38.9193,38.9288,14816.0
2019-08-27 13:35:00,41.01,41.13,41.01,41.09,26275.0,38.9383,39.0523,38.9383,39.0143,26275.0
2019-08-27 13:40:00,41.08,41.11,41.08,41.11,16868.0,39.0048,39.0333,39.0048,39.0333,16868.0
2019-08-27 13:45:00,41.11,41.12,41.08,41.09,10319.0,39.0333,39.0428,39.0048,39.0143,10319.0
2019-08-27 13:50:00,41.1,41.12,41.08,41.09,4092.0,39.0238,39.0428,39.0048,39.0143,4092.0
2019-08-27 13:55:00,41.08,41.09,41.06,41.09,14260.0,39.0048,39.0143,38.9858,39.0143,14260.0
2019-08-27 14:00:00,41.09,41.1,41.06,41.06,13047.0,39.0143,39.0238,38.9858,38.9858,13047.0
2019-08-27 14:05:00,41.06,41.06,41.0,41.0,3148.0,38.9858,38.9858,38.9288,38.9288,3148.0
2019-08-27 14:10:00,41.0,41.01,40.97,40.99,6400.0,38.9288,38.9383,38.9003,38.9193,6400.0
2019-08-27 14:15:00,40.99,41.01,40.99,41.0,8400.0,38.9193,38.9383,38.9193,38.9288,8400.0
2019-08-27 14:20:00,41.0,41.01,41.0,41.0,3474.0,38.9288,38.9383,38.9288,38.9288,3474.0
2019-08-27 14:25:00,41.0,41.0,40.96,40.97,2727.0,38.9288,38.9288,38.8908,38.9003,2727.0
2019-08-27 14:30:00,40.96,40.96,40.94,40.95,4685.0,38.8908,38.8908,38.8718,38.8813,4685.0
2019-08-27 14:35:00,40.95,40.96,40.93,40.96,7289.0,38.8813,38.8908,38.8624,38.8908,7289.0
2019-08-27 14:40:00,40.97,40.98,40.94,40.97,14727.0,38.9003,38.9098,38.8718,38.9003,14727.0
2019-08-27 14:45:00,40.96,41.01,40.94,41.0,10053.0,38.8908,38.9383,38.8718,38.9288,10053.0
2019-08-27 14:50:00,41.0,41.03,40.99,41.03,7547.0,38.9288,38.9573,38.9193,38.9573,7547.0
2019-08-27 14:55:00,41.04,41.04,41.02,41.04,4575.0,38.9668,38.9668,38.9478,38.9668,4575.0
2019-08-27 15:00:00,41.05,41.1,41.05,41.09,7185.0,38.9763,39.0238,38.9763,39.0143,7185.0
2019-08-27 15:05:00,41.1,41.1,41.06,41.06,14744.0,39.0238,39.0238,38.9858,38.9858,14744.0
2019-08-27 15:10:00,41.06,41.06,40.99,41.01,4392.0,38.9858,38.9858,38.9193,38.9383,4392.0
2019-08-27 15:15:00,41.01,41.01,41.01,41.01,1200.0,38.9383,38.9383,38.9383,38.9383,1200.0
2019-08-27 15:20:00,41.01,41.01,40.98,40.99,6958.0,38.9383,38.9383,38.9098,38.9193,6958.0
2019-08-27 15:25:00,41.0,41.02,40.99,40.99,7100.0,38.9288,38.9478,38.9193,38.9193,7100.0
2019-08-27 15:30:00,41.0,41.0,40.97,40.97,19467.0,38.9288,38.9288,38.9003,38.9003,19467.0
2019-08-27 15:35:00,40.97,41.03,40.97,41.02,12357.0,38.9003,38.9573,38.9003,38.9478,12357.0
2019-08-27 15:40:00,41.03,41.06,41.03,41.04,10140.0,38.9573,38.9858,38.9573,38.9668,10140.0
2019-08-27 15:45:00,41.05,41.08,41.04,41.07,13610.0,38.9763,39.0048,38.9668,38.9953,13610.0
2019-08-27 15:50:00,41.06,41.06,40.97,41.0,25470.0,38.9858,38.9858,38.9003,38.9288,25470.0
2019-08-27 15:55:00,40.99,41.03,40.96,40.96,94750.0,38.9193,38.9573,38.8908,38.8908,94750.0
2019-08-28 09:30:00,40.79,40.84,40.67,40.69,13989.0,38.7294,38.7769,38.6155,38.6345,13989.0
2019-08-28 09:35:00,40.67,40.72,40.6,40.67,90905.0,38.6155,38.663,38.549,38.6155,90905.0
2019-08-28 09:40:00,40.68,40.77,40.65,40.75,33979.0,38.625,38.7104,38.5965,38.6914,33979.0
2019-08-28 09:45:00,40.76,40.81,40.72,40.78,44273.0,38.7009,38.7484,38.663,38.7199,44273.0
2019-08-28 09:50:00,40.79,40.83,40.77,40.81,24666.0,38.7294,38.7674,38.7104,38.7484,24666.0
2019-08-28 09:55:00,40.81,40.88,40.81,40.86,50027.0,38.7484,38.8149,38.7484,38.7959,50027.0
2019-08-28 10:00:00,40.86,40.97,40.85,40.95,15129.0,38.7959,38.9003,38.7864,38.8813,15129.0
2019-08-28 10:05:00,40.95,41.01,40.95,40.97,36499.0,38.8813,38.9383,38.8813,38.9003,36499.0
2019-08-28 10:10:00,40.98,40.98,40.87,40.88,21697.0,38.9098,38.9098,38.8054,38.8149,21697.0
2019-08-28 10:15:00,40.88,40.91,40.87,40.89,27407.0,38.8149,38.8434,38.8054,38.8244,27407.0
2019-08-28 10:20:00,40.89,40.93,40.87,40.92,11700.0,38.8244,38.8624,38.8054,38.8529,11700.0
2019-08-28 10:25:00,40.94,40.94,40.88,40.92,43920.0,38.8718,38.8718,38.8149,38.8529,43920.0
2019-08-28 10:30:00,40.93,40.98,40.92,40.96,14499.0,38.8624,38.9098,38.8529,38.8908,14499.0
2019-08-28 10:35:00,40.95,41.05,40.95,41.03,20166.0,38.8813,38.9763,38.8813,38.9573,20166.0
2019-08-28 10:40:00,41.03,41.14,41.03,41.12,15201.0,38.9573,39.0617,38.9573,39.0428,15201.0
2019-08-28 10:45:00,41.11,41.11,41.08,41.09,8564.0,39.0333,39.0333,39.0048,39.0143,8564.0
2019-08-28 10:50:00,41.09,41.16,41.09,41.13,11212.0,39.0143,39.0807,39.0143,39.0523,11212.0
2019-08-28 10:55:00,41.14,41.14,41.11,41.12,5743.0,39.0617,39.0617,39.0333,39.0428,5743.0
2019-08-28 11:00:00,41.12,41.14,41.1,41.13,8164.0,39.0428,39.0617,39.0238,39.0523,8164.0
2019-08-28 11:05:00,41.13,41.18,41.11,41.17,115740.0,39.0523,39.0997,39.0333,39.0902,115740.0
2019-08-28 11:10:00,41.19,41.21,41.16,41.21,165560.0,39.1092,39.1282,39.0807,39.1282,165560.0
2019-08-28 11:15:00,41.21,41.24,41.19,41.22,26426.0,39.1282,39.1567,39.1092,39.1377,26426.0
2019-08-28 11:20:00,41.22,41.31,41.2,41.26,50731.0,39.1377,39.2232,39.1187,39.1757,50731.0
2019-08-28 11:25:00,41.26,41.34,41.26,41.33,23013.0,39.1757,39.2516,39.1757,39.2421,23013.0
2019-08-28 11:30:00,41.32,41.32,41.28,41.28,133934.0,39.2327,39.2327,39.1947,39.1947,133934.0
2019-08-28 11:35:00,41.26,41.28,41.24,41.26,20202.0,39.1757,39.1947,39.1567,39.1757,20202.0
2019-08-28 11:40:00,41.26,41.35,41.26,41.34,11932.0,39.1757,39.2611,39.1757,39.2516,11932.0
2019-08-28 11:45:00,41.34,41.37,41.33,41.34,10643.0,39.2516,39.2801,39.2421,39.2516,10643.0
2019-08-28 11:50:00,41.35,41.39,41.35,41.37,9796.0,39.2611,39.2991,39.2611,39.2801,9796.0
2019-08-28 11:55:00,41.37,41.38,41.33,41.34,15117.0,39.2801,39.2896,39.2421,39.2516,15117.0
2019-08-28 12:00:00,41.35,41.35,41.29,41.31,9934.0,39.2611,39.2611,39.2042,39.2232,9934.0
2019-08-28 12:05:00,41.3,41.32,41.3,41.31,7372.0,39.2137,39.2327,39.2137,39.2232,7372.0
2019-08-28 12:10:00,41.32,41.33,41.31,41.31,5309.0,39.2327,39.2421,39.2232,39.2232,5309.0
2019-08-28 12:15:00,41.32,41.37,41.31,41.37,6720.0,39.2327,39.2801,39.2232,39.2801,6720.0
2019-08-28 12:20:00,41.36,41.38,41.33,41.34,4050.0,39.2706,39.2896,39.2421,39.2516,4050.0
2019-08-28 12:25:00,41.34,41.34,41.31,41.31,5741.0,39.2516,39.2516,39.2232,39.2232,5741.0
2019-08-28 12:30:00,41.33,41.34,41.32,41.34,3808.0,39.2421,39.2516,39.2327,39.2516,3808.0
2019-08-28 12:35:00,41.34,41.34,41.31,41.31,2991.0,39.2516,39.2516,39.2232,39.2232,2991.0
2019-08-28 12:40:00,41.32,41.36,41.31,41.33,142098.0,39.2327,39.2706,39.2232,39.2421,142098.0
2019-08-28 12:45:00,41.33,41.34,41.33,41.34,5929.0,39.2421,39.2516,39.2421,39.2516,5929.0
2019-08-28 12:50:00,41.34,41.38,41.32,41.38,19222.0,39.2516,39.2896,39.2327,39.2896,19222.0
2019-08-28 12:55:00,41.37,41.4,41.37,41.39,45896.0,39.2801,39.3086,39.2801,39.2991,45896.0
2019-08-28 13:00:00,41.38,41.39,41.35,41.36,21383.0,39.2896,39.2991,39.2611,39.2706,21383.0
2019-08-28 13:05:00,41.37,41.37,41.33,41.35,10400.0,39.2801,39.2801,39.2421,39.2611,10400.0
2019-08-28 13:10:00,41.34,41.34,41.29,41.31,26586.0,39.2516,39.2516,39.2042,39.2232,26586.0
2019-08-28 13:15:00,41.32,41.34,41.3,41.31,89698.0,39.2327,39.2516,39.2137,39.2232,89698.0
2019-08-28 13:20:00,41.32,41.36,41.31,41.31,14019.0,39.2327,39.2706,39.2232,39.2232,14019.0
2019-08-28 13:25:00,41.31,41.34,41.31,41.32,11573.0,39.2232,39.2516,39.2232,39.2327,11573.0
2019-08-28 13:30:00,41.32,41.35,41.31,41.35,3379.0,39.2327,39.2611,39.2232,39.2611,3379.0
2019-08-28 13:35:00,41.35,41.38,41.34,41.35,3600.0,39.2611,39.2896,39.2516,39.2611,3600.0
2019-08-28 13:40:00,41.34,41.35,41.33,41.33,3425.0,39.2516,39.2611,39.2421,39.2421,3425.0
2019-08-28 13:45:00,41.33,41.34,41.31,41.32,3362.0,39.2421,39.2516,39.2232,39.2327,3362.0
2019-08-28 13:50:00,41.31,41.31,41.29,41.3,6999.0,39.2232,39.2232,39.2042,39.2137,6999.0
2019-08-28 13:55:00,41.29,41.3,41.28,41.29,4106.0,39.2042,39.2137,39.1947,39.2042,4106.0
2019-08-28 14:00:00,41.28,41.31,41.28,41.31,5708.0,39.1947,39.2232,39.1947,39.2232,5708.0
2019-08-28 14:05:00,41.3,41.32,41.3,41.32,7098.0,39.2137,39.2327,39.2137,39.2327,7098.0
2019-08-28 14:10:00,41.32,41.34,41.31,41.32,5971.0,39.2327,39.2516,39.2232,39.2327,5971.0
2019-08-28 14:15:00,41.32,41.34,41.32,41.33,3533.0,39.2327,39.2516,39.2327,39.2421,3533.0
2019-08-28 14:20:00,41.33,41.34,41.31,41.32,2100.0,39.2421,39.2516,39.2232,39.2327,2100.0
2019-08-28 14:25:00,41.33,41.33,41.3,41.31,3928.0,39.2421,39.2421,39.2137,39.2232,3928.0
2019-08-28 14:30:00,41.32,41.33,41.3,41.33,18395.0,39.2327,39.2421,39.2137,39.2421,18395.0
2019-08-28 14:35:00,41.33,41.35,41.32,41.34,10681.0,39.2421,39.2611,39.2327,39.2516,10681.0
2019-08-28 14:40:00,41.33,41.33,41.3,41.31,6468.0,39.2421,39.2421,39.2137,39.2232,6468.0
2019-08-28 14:45:00,41.31,41.36,41.31,41.36,6385.0,39.2232,39.2706,39.2232,39.2706,6385.0
2019-08-28 14:50:00,41.37,41.39,41.37,41.39,14321.0,39.2801,39.2991,39.2801,39.2991,14321.0
2019-08-28 14:55:00,41.39,41.42,41.39,41.41,2527.0,39.2991,39.3276,39.2991,39.3181,2527.0
2019-08-28 15:00:00,41.4,41.42,41.39,41.41,8776.0,39.3086,39.3276,39.2991,39.3181,8776.0
2019-08-28 15:05:00,41.41,41.43,41.41,41.42,7585.0,39.3181,39.3371,39.3181,39.3276,7585.0
2019-08-28 15:10:00,41.42,41.43,41.4,41.42,10724.0,39.3276,39.3371,39.3086,39.3276,10724.0
2019-08-28 15:15:00,41.42,41.43,41.4,41.41,17768.0,39.3276,39.3371,39.3086,39.3181,17768.0
2019-08-28 15:20:00,41.41,41.42,41.37,41.39,12119.0,39.3181,39.3276,39.2801,39.2991,12119.0
2019-08-28 15:25:00,41.39,41.39,41.33,41.34,10504.0,39.2991,39.2991,39.2421,39.2516,10504.0
2019-08-28 15:30:00,41.33,41.36,41.32,41.35,13733.0,39.2421,39.2706,39.2327,39.2611,13733.0
2019-08-28 15:35:00,41.35,41.38,41.34,41.38,5199.0,39.2611,39.2896,39.2516,39.2896,5199.0
2019-08-28 15:40:00,41.38,41.39,41.36,41.38,6323.0,39.2896,39.2991,39.2706,39.2896,6323.0
2019-08-28 15:45:00,41.4,41.42,41.4,41.41,55247.0,39.3086,39.3276,39.3086,39.3181,55247.0
2019-08-28 15:50:00,41.41,41.43,41.38,41.41,38417.0,39.3181,39.3371,39.2896,39.3181,38417.0
2019-08-28 15:55:00,41.41,41.43,41.39,41.4,69881.0,39.3181,39.3371,39.2991,39.3086,69881.0
2019-08-29 09:30:00,41.65,41.93,41.65,41.93,27229.0,39.546,39.8118,39.546,39.8118,27229.0
2019-08-29 09:35:00,41.97,41.97,41.8,41.83,46985.0,39.8498,39.8498,39.6884,39.7169,46985.0
2019-08-29 09:40:00,41.83,41.86,41.76,41.84,44791.0,39.7169,39.7454,39.6504,39.7264,44791.0
2019-08-29 09:45:00,41.85,41.9,41.84,41.9,63584.0,39.7359,39.7834,39.7264,39.7834,63584.0
2019-08-29 09:50:00,41.9,41.95,41.86,41.87,105370.0,39.7834,39.8308,39.7454,39.7549,105370.0
2019-08-29 09:55:00,41.87,41.9,41.81,41.84,16200.0,39.7549,39.7834,39.6979,39.7264,16200.0
2019-08-29 10:00:00,41.82,41.82,41.66,41.66,152245.0,39.7074,39.7074,39.5555,39.5555,152245.0
2019-08-29 10:05:00,41.66,41.71,41.65,41.68,29258.0,39.5555,39.603,39.546,39.5745,29258.0
2019-08-29 10:10:00,41.68,41.68,41.61,41.65,5803.0,39.5745,39.5745,39.508,39.546,5803.0
2019-08-29 10:15:00,41.66,41.7,41.65,41.69,5100.0,39.5555,39.5935,39.546,39.584,5100.0
2019-08-29 10:20:00,41.7,41.72,41.67,41.67,5000.0,39.5935,39.6124,39.565,39.565,5000.0
2019-08-29 10:25:00,41.67,41.7,41.65,41.7,7036.0,39.565,39.5935,39.546,39.5935,7036.0
2019-08-29 10:30:00,41.7,41.7,41.66,41.67,8456.0,39.5935,39.5935,39.5555,39.565,8456.0
2019-08-29 10:35:00,41.66,41.67,41.48,41.57,35313.0,39.5555,39.565,39.3846,39.47,35313.0
2019-08-29 10:40:00,41.56,41.62,41.56,41.61,13896.0,39.4605,39.5175,39.4605,39.508,13896.0
2019-08-29 10:45:00,41.6,41.61,41.55,41.56,9099.0,39.4985,39.508,39.451,39.4605,9099.0
2019-08-29 10:50:00,41.57,41.61,41.56,41.59,18586.0,39.47,39.508,39.4605,39.489,18586.0
2019-08-29 10:55:00,41.6,41.65,41.6,41.65,6690.0,39.4985,39.546,39.4985,39.546,6690.0
2019-08-29 11:00:00,41.65,41.65,41.61,41.62,18635.0,39.546,39.546,39.508,39.5175,18635.0
2019-08-29 11:05:00,41.62,41.69,41.62,41.67,37122.0,39.5175,39.584,39.5175,39.565,37122.0
2019-08-29 11:10:00,41.67,41.68,41.65,41.66,5461.0,39.565,39.5745,39.546,39.5555,5461.0
2019-08-29 11:15:00,41.66,41.68,41.62,41.66,8070.0,39.5555,39.5745,39.5175,39.5555,8070.0
2019-08-29 11:20:00,41.67,41.71,41.67,41.71,8200.0,39.565,39.603,39.565,39.603,8200.0
2019-08-29 11:25:00,41.72,41.73,41.7,41.7,15577.0,39.6124,39.6219,39.5935,39.5935,15577.0
2019-08-29 11:30:00,41.7,41.73,41.69,41.72,7231.0,39.5935,39.6219,39.584,39.6124,7231.0
2019-08-29 11:35:00,41.73,41.8,41.73,41.78,7530.0,39.6219,39.6884,39.6219,39.6694,7530.0
2019-08-29 11:40:00,41.78,41.82,41.78,41.81,4458.0,39.6694,39.7074,39.6694,39.6979,4458.0
2019-08-29 11:45:00,41.81,41.84,41.81,41.83,9970.0,39.6979,39.7264,39.6979,39.7169,9970.0
2019-08-29 11:50:00,41.83,41.83,41.8,41.8,6916.0,39.7169,39.7169,39.6884,39.6884,6916.0
2019-08-29 11:55:00,41.79,41.82,41.77,41.82,6478.0,39.6789,39.7074,39.6599,39.7074,6478.0
2019-08-29 12:00:00,41.82,41.84,41.8,41.84,21049.0,39.7074,39.7264,39.6884,39.7264,21049.0
2019-08-29 12:05:00,41.84,41.84,41.82,41.83,5898.0,39.7264,39.7264,39.7074,39.7169,5898.0
2019-08-29 12:10:00,41.83,41.85,41.83,41.84,6522.0,39.7169,39.7359,39.7169,39.7264,6522.0
2019-08-29 12:15:00,41.83,41.84,41.82,41.84,14656.0,39.7169,39.7264,39.7074,39.7264,14656.0
2019-08-29 12:20:00,41.84,41.85,41.84,41.85,3916.0,39.7264,39.7359,39.7264,39.7359,3916.0
2019-08-29 12:25:00,41.85,41.86,41.84,41.84,4091.0,39.7359,39.7454,39.7264,39.7264,4091.0
2019-08-29 12:30:00,41.84,41.86,41.83,41.86,8895.0,39.7264,39.7454,39.7169,39.7454,8895.0
2019-08-29 12:35:00,41.86,41.87,41.84,41.85,9707.0,39.7454,39.7549,39.7264,39.7359,9707.0
2019-08-29 12:40:00,41.86,41.88,41.86,41.86,2450.0,39.7454,39.7644,39.7454,39.7454,2450.0
2019-08-29 12:45:00,41.87,41.88,41.85,41.85,5826.0,39.7549,39.7644,39.7359,39.7359,5826.0
2019-08-29 12:50:00,41.85,41.86,41.85,41.86,8035.0,39.7359,39.7454,39.7359,39.7454,8035.0
2019-08-29 12:55:00,41.85,41.85,41.82,41.82,4883.0,39.7359,39.7359,39.7074,39.7074,4883.0
2019-08-29 13:00:00,41.83,41.85,41.82,41.85,4601.0,39.7169,39.7359,39.7074,39.7359,4601.0
2019-08-29 13:05:00,41.86,41.88,41.86,41.87,4405.0,39.7454,39.7644,39.7454,39.7549,4405.0
2019-08-29 13:10:00,41.87,41.87,41.85,41.86,2611.0,39.7549,39.7549,39.7359,39.7454,2611.0
2019-08-29 13:15:00,41.86,41.88,41.85,41.87,4692.0,39.7454,39.7644,39.7359,39.7549,4692.0
2019-08-29 13:20:00,41.87,41.87,41.84,41.84,8034.0,39.7549,39.7549,39.7264,39.7264,8034.0
2019-08-29 13:25:00,41.83,41.87,41.83,41.86,8006.0,39.7169,39.7549,39.7169,39.7454,8006.0
2019-08-29 13:30:00,41.86,41.87,41.83,41.83,6958.0,39.7454,39.7549,39.7169,39.7169,6958.0
2019-08-29 13:35:00,41.84,41.88,41.84,41.88,3127.0,39.7264,39.7644,39.7264,39.7644,3127.0
2019-08-29 13:40:00,41.89,41.9,41.88,41.9,3164.0,39.7739,39.7834,39.7644,39.7834,3164.0
2019-08-29 13:45:00,41.9,41.9,41.88,41.89,3251.0,39.7834,39.7834,39.7644,39.7739,3251.0
2019-08-29 13:50:00,41.9,41.92,41.9,41.92,3681.0,39.7834,39.8023,39.7834,39.8023,3681.0
2019-08-29 13:55:00,41.91,41.92,41.89,41.91,5009.0,39.7928,39.8023,39.7739,39.7928,5009.0
2019-08-29 14:00:00,41.92,41.94,41.92,41.94,7351.0,39.8023,39.8213,39.8023,39.8213,7351.0
2019-08-29 14:05:00,41.94,41.95,41.93,41.95,3802.0,39.8213,39.8308,39.8118,39.8308,3802.0
2019-08-29 14:10:00,41.95,41.96,41.93,41.94,7941.0,39.8308,39.8403,39.8118,39.8213,7941.0
2019-08-29 14:15:00,41.93,41.93,41.87,41.88,17562.0,39.8118,39.8118,39.7549,39.7644,17562.0
2019-08-29 14:20:00,41.89,41.9,41.88,41.89,5241.0,39.7739,39.7834,39.7644,39.7739,5241.0
2019-08-29 14:25:00,41.89,41.91,41.89,41.9,10708.0,39.7739,39.7928,39.7739,39.7834,10708.0
2019-08-29 14:30:00,41.9,41.92,41.9,41.92,5110.0,39.7834,39.8023,39.7834,39.8023,5110.0
2019-08-29 14:35:00,41.92,41.92,41.89,41.9,3386.0,39.8023,39.8023,39.7739,39.7834,3386.0
2019-08-29 14:40:00,41.91,41.91,41.88,41.89,6084.0,39.7928,39.7928,39.7644,39.7739,6084.0
2019-08-29 14:45:00,41.89,41.9,41.88,41.89,4163.0,39.7739,39.7834,39.7644,39.7739,4163.0
2019-08-29 14:50:00,41.89,41.91,41.88,41.91,4379.0,39.7739,39.7928,39.7644,39.7928,4379.0
2019-08-29 14:55:00,41.91,41.93,41.91,41.92,5353.0,39.7928,39.8118,39.7928,39.8023,5353.0
2019-08-29 15:00:00,41.91,41.91,41.89,41.89,4829.0,39.7928,39.7928,39.7739,39.7739,4829.0
2019-08-29 15:05:00,41.9,41.91,41.88,41.89,4200.0,39.7834,39.7928,39.7644,39.7739,4200.0
2019-08-29 15:10:00,41.89,41.91,41.87,41.87,4500.0,39.7739,39.7928,39.7549,39.7549,4500.0
2019-08-29 15:15:00,41.88,41.89,41.87,41.89,7155.0,39.7644,39.7739,39.7549,39.7739,7155.0
2019-08-29 15:20:00,41.89,41.89,41.84,41.85,9617.0,39.7739,39.7739,39.7264,39.7359,9617.0
2019-08-29 15:25:00,41.85,41.86,41.82,41.82,12462.0,39.7359,39.7454,39.7074,39.7074,12462.0
2019-08-29 15:30:00,41.84,41.85,41.83,41.84,5007.0,39.7264,39.7359,39.7169,39.7264,5007.0
2019-08-29 15:35:00,41.84,41.88,41.83,41.88,34780.0,39.7264,39.7644,39.7169,39.7644,34780.0
2019-08-29 15:40:00,41.87,41.88,41.86,41.87,14485.0,39.7549,39.7644,39.7454,39.7549,14485.0
2019-08-29 15:45:00,41.86,41.9,41.85,41.89,24606.0,39.7454,39.7834,39.7359,39.7739,24606.0
2019-08-29 15:50:00,41.9,41.91,41.87,41.89,46908.0,39.7834,39.7928,39.7549,39.7739,46908.0
2019-08-29 15:55:00,41.89,41.9,41.85,41.87,95611.0,39.7739,39.7834,39.7359,39.7549,95611.0
2019-08-30 09:30:00,42.05,42.12,42.01,42.05,15684.0,39.9258,39.9922,39.8878,39.9258,15684.0
2019-08-30 09:35:00,42.03,42.11,42.03,42.07,36511.0,39.9068,39.9827,39.9068,39.9448,36511.0
2019-08-30 09:40:00,42.06,42.06,41.96,41.97,12804.0,39.9353,39.9353,39.8403,39.8498,12804.0
2019-08-30 09:45:00,41.95,42.06,41.95,42.05,22124.0,39.8308,39.9353,39.8308,39.9258,22124.0
2019-08-30 09:50:00,42.04,42.08,42.03,42.04,13327.0,39.9163,39.9543,39.9068,39.9163,13327.0
2019-08-30 09:55:00,42.05,42.05,42.0,42.02,8440.0,39.9258,39.9258,39.8783,39.8973,8440.0
2019-08-30 10:00:00,42.02,42.09,42.01,42.07,18240.0,39.8973,39.9638,39.8878,39.9448,18240.0
2019-08-30 10:05:00,42.07,42.15,42.06,42.15,15107.0,39.9448,40.0207,39.9353,40.0207,15107.0
2019-08-30 10:10:00,42.15,42.15,42.09,42.1,19229.0,40.0207,40.0207,39.9638,39.9733,19229.0
2019-08-30 10:15:00,42.1,42.13,42.1,42.12,9136.0,39.9733,40.0017,39.9733,39.9922,9136.0
2019-08-30 10:20:00,42.11,42.13,42.1,42.1,7647.0,39.9827,40.0017,39.9733,39.9733,7647.0
2019-08-30 10:25:00,42.1,42.11,42.08,42.11,8898.0,39.9733,39.9827,39.9543,39.9827,8898.0
2019-08-30 10:30:00,42.13,42.16,42.12,42.15,23633.0,40.0017,40.0302,39.9922,40.0207,23633.0
2019-08-30 10:35:00,42.16,42.17,42.13,42.13,4852.0,40.0302,40.0397,40.0017,40.0017,4852.0
2019-08-30 10:40:00,42.13,42.15,42.13,42.15,4148.0,40.0017,40.0207,40.0017,40.0207,4148.0
2019-08-30 10:45:00,42.15,42.15,42.11,42.13,34261.0,40.0207,40.0207,39.9827,40.0017,34261.0
2019-08-30 10:50:00,42.12,42.12,42.05,42.08,14496.0,39.9922,39.9922,39.9258,39.9543,14496.0
2019-08-30 10:55:00,42.08,42.12,42.07,42.07,10227.0,39.9543,39.9922,39.9448,39.9448,10227.0
2019-08-30 11:00:00,42.08,42.08,41.99,41.99,12508.0,39.9543,39.9543,39.8688,39.8688,12508.0
2019-08-30 11:05:00,42.0,42.02,41.98,41.99,7919.0,39.8783,39.8973,39.8593,39.8688,7919.0
2019-08-30 11:10:00,41.99,41.99,41.88,41.91,15946.0,39.8688,39.8688,39.7644,39.7928,15946.0
2019-08-30 11:15:00,41.9,41.92,41.86,41.89,7600.0,39.7834,39.8023,39.7454,39.7739,7600.0
2019-08-30 11:20:00,41.88,41.9,41.83,41.83,16602.0,39.7644,39.7834,39.7169,39.7169,16602.0
2019-08-30 11:25:00,41.82,41.9,41.82,41.9,6877.0,39.7074,39.7834,39.7074,39.7834,6877.0
2019-08-30 11:30:00,41.91,41.96,41.91,41.95,10568.0,39.7928,39.8403,39.7928,39.8308,10568.0
2019-08-30 11:35:00,41.96,41.96,41.92,41.93,16083.0,39.8403,39.8403,39.8023,39.8118,16083.0
2019-08-30 11:40:00,41.94,41.96,41.93,41.96,2500.0,39.8213,39.8403,39.8118,39.8403,2500.0
2019-08-30 11:45:00,41.97,42.0,41.96,42.0,7623.0,39.8498,39.8783,39.8403,39.8783,7623.0
2019-08-30 11:50:00,42.0,42.0,41.97,42.0,4934.0,39.8783,39.8783,39.8498,39.8783,4934.0
2019-08-30 11:55:00,42.0,42.02,41.98,41.99,3932.0,39.8783,39.8973,39.8593,39.8688,3932.0
2019-08-30 12:00:00,42.0,42.01,41.97,42.01,3100.0,39.8783,39.8878,39.8498,39.8878,3100.0
2019-08-30 12:05:00,42.0,42.01,41.98,41.98,4199.0,39.8783,39.8878,39.8593,39.8593,4199.0
2019-08-30 12:10:00,41.98,42.04,41.98,42.01,3153.0,39.8593,39.9163,39.8593,39.8878,3153.0
2019-08-30 12:15:00,42.0,42.01,42.0,42.0,3632.0,39.8783,39.8878,39.8783,39.8783,3632.0
2019-08-30 12:20:00,42.0,42.02,41.99,42.0,2837.0,39.8783,39.8973,39.8688,39.8783,2837.0
2019-08-30 12:25:00,41.99,42.04,41.99,42.03,6588.0,39.8688,39.9163,39.8688,39.9068,6588.0
2019-08-30 12:30:00,42.02,42.05,42.0,42.05,2750.0,39.8973,39.9258,39.8783,39.9258,2750.0
2019-08-30 12:35:00,42.06,42.07,42.05,42.06,4685.0,39.9353,39.9448,39.9258,39.9353,4685.0
2019-08-30 12:40:00,42.07,42.08,42.06,42.08,8167.0,39.9448,39.9543,39.9353,39.9543,8167.0
2019-08-30 12:45:00,42.08,42.1,42.07,42.08,5937.0,39.9543,39.9733,39.9448,39.9543,5937.0
2019-08-30 12:50:00,42.08,42.08,42.06,42.08,2100.0,39.9543,39.9543,39.9353,39.9543,2100.0
2019-08-30 12:55:00,42.09,42.1,42.09,42.09,2237.0,39.9638,39.9733,39.9638,39.9638,2237.0
2019-08-30 13:00:00,42.09,42.09,42.06,42.07,4458.0,39.9638,39.9638,39.9353,39.9448,4458.0
2019-08-30 13:05:00,42.07,42.07,42.04,42.07,4164.0,39.9448,39.9448,39.9163,39.9448,4164.0
2019-08-30 13:10:00,42.07,42.07,42.07,42.07,1000.0,39.9448,39.9448,39.9448,39.9448,1000.0
2019-08-30 13:15:00,42.07,42.09,42.07,42.09,2398.0,39.9448,39.9638,39.9448,39.9638,2398.0
2019-08-30 13:20:00,42.09,42.09,42.06,42.06,4461.0,39.9638,39.9638,39.9353,39.9353,4461.0
2019-08-30 13:25:00,42.06,42.07,42.06,42.07,2674.0,39.9353,39.9448,39.9353,39.9448,2674.0
2019-08-30 13:30:00,42.06,42.07,42.05,42.05,3336.0,39.9353,39.9448,39.9258,39.9258,3336.0
2019-08-30 13:35:00,42.04,42.04,42.02,42.04,1999.0,39.9163,39.9163,39.8973,39.9163,1999.0
2019-08-30 13:40:00,42.03,42.03,42.0,42.01,3400.0,39.9068,39.9068,39.8783,39.8878,3400.0
2019-08-30 13:45:00,41.99,42.01,41.99,42.01,2511.0,39.8688,39.8878,39.8688,39.8878,2511.0
2019-08-30 13:50:00,42.02,42.04,42.01,42.04,3495.0,39.8973,39.9163,39.8878,39.9163,3495.0
2019-08-30 13:55:00,42.03,42.04,42.02,42.02,1276.0,39.9068,39.9163,39.8973,39.8973,1276.0
2019-08-30 14:00:00,42.03,42.07,42.03,42.05,10243.0,39.9068,39.9448,39.9068,39.9258,10243.0
2019-08-30 14:05:00,42.05,42.08,42.05,42.08,15086.0,39.9258,39.9543,39.9258,39.9543,15086.0
2019-08-30 14:10:00,42.09,42.13,42.09,42.12,16276.0,39.9638,40.0017,39.9638,39.9922,16276.0
2019-08-30 14:15:00,42.12,42.16,42.11,42.15,60309.0,39.9922,40.0302,39.9827,40.0207,60309.0
2019-08-30 14:20:00,42.15,42.16,42.13,42.13,26685.0,40.0207,40.0302,40.0017,40.0017,26685.0
2019-08-30 14:25:00,42.14,42.14,42.12,42.14,16920.0,40.0112,40.0112,39.9922,40.0112,16920.0
2019-08-30 14:30:00,42.14,42.14,42.11,42.12,6489.0,40.0112,40.0112,39.9827,39.9922,6489.0
2019-08-30 14:35:00,42.12,42.12,42.09,42.09,6149.0,39.9922,39.9922,39.9638,39.9638,6149.0
2019-08-30 14:40:00,42.09,42.09,42.05,42.09,11160.0,39.9638,39.9638,39.9258,39.9638,11160.0
2019-08-30 14:45:00,42.09,42.09,42.05,42.05,4700.0,39.9638,39.9638,39.9258,39.9258,4700.0
2019-08-30 14:50:00,42.05,42.06,42.04,42.05,6119.0,39.9258,39.9353,39.9163,39.9258,6119.0
2019-08-30 14:55:00,42.05,42.07,42.05,42.06,3600.0,39.9258,39.9448,39.9258,39.9353,3600.0
2019-08-30 15:00:00,42.05,42.07,42.02,42.04,7103.0,39.9258,39.9448,39.8973,39.9163,7103.0
2019-08-30 15:05:00,42.05,42.05,42.03,42.04,1482.0,39.9258,39.9258,39.9068,39.9163,1482.0
2019-08-30 15:10:00,42.04,42.04,42.03,42.03,3832.0,39.9163,39.9163,39.9068,39.9068,3832.0
2019-08-30 15:15:00,42.03,42.03,41.97,41.98,20707.0,39.9068,39.9068,39.8498,39.8593,20707.0
2019-08-30 15:20:00,41.97,41.98,41.97,41.98,3445.0,39.8498,39.8593,39.8498,39.8593,3445.0
2019-08-30 15:25:00,41.99,42.02,41.99,42.02,6971.0,39.8688,39.8973,39.8688,39.8973,6971.0
2019-08-30 15:30:00,42.02,42.05,42.01,42.04,11118.0,39.8973,39.9258,39.8878,39.9163,11118.0
2019-08-30 15:35:00,42.04,42.04,42.02,42.04,7838.0,39.9163,39.9163,39.8973,39.9163,7838.0
2019-08-30 15:40:00,42.04,42.04,42.01,42.02,10551.0,39.9163,39.9163,39.8878,39.8973,10551.0
2019-08-30 15:45:00,42.02,42.05,42.02,42.04,6328.0,39.8973,39.9258,39.8973,39.9163,6328.0
2019-08-30 15:50:00,42.04,42.07,42.04,42.05,42802.0,39.9163,39.9448,39.9163,39.9258,42802.0
2019-08-30 15:55:00,42.05,42.1,42.03,42.03,89645.0,39.9258,39.9733,39.9068,39.9068,89645.0
2019-09-03 09:30:00,41.77,41.77,41.59,41.66,37501.0,39.6599,39.6599,39.489,39.5555,37501.0
2019-09-03 09:35:00,41.68,41.72,41.62,41.68,26394.0,39.5745,39.6124,39.5175,39.5745,26394.0
2019-09-03 09:40:00,41.69,41.76,41.61,41.74,101426.0,39.584,39.6504,39.508,39.6314,101426.0
2019-09-03 09:45:00,41.74,41.79,41.68,41.74,76405.0,39.6314,39.6789,39.5745,39.6314,76405.0
2019-09-03 09:50:00,41.75,41.81,41.73,41.8,27070.0,39.6409,39.6979,39.6219,39.6884,27070.0
2019-09-03 09:55:00,41.8,41.82,41.72,41.72,14482.0,39.6884,39.7074,39.6124,39.6124,14482.0
2019-09-03 10:00:00,41.73,41.74,41.37,41.41,63902.0,39.6219,39.6314,39.2801,39.3181,63902.0
2019-09-03 10:05:00,41.4,41.48,41.39,41.46,48968.0,39.3086,39.3846,39.2991,39.3656,48968.0
2019-09-03 10:10:00,41.45,41.52,41.44,41.47,28253.0,39.3561,39.4225,39.3466,39.3751,28253.0
2019-09-03 10:15:00,41.47,41.57,41.47,41.53,32905.0,39.3751,39.47,39.3751,39.432,32905.0
2019-09-03 10:20:00,41.52,41.54,41.43,41.44,10649.0,39.4225,39.4415,39.3371,39.3466,10649.0
2019-09-03 10:25:00,41.44,41.48,41.38,41.48,19027.0,39.3466,39.3846,39.2896,39.3846,19027.0
2019-09-03 10:30:00,41.48,41.48,41.4,41.41,30293.0,39.3846,39.3846,39.3086,39.3181,30293.0
2019-09-03 10:35:00,41.4,41.43,41.37,41.42,21021.0,39.3086,39.3371,39.2801,39.3276,21021.0
2019-09-03 10:40:00,41.43,41.55,41.43,41.44,48466.0,39.3371,39.451,39.3371,39.3466,48466.0
2019-09-03 10:45:00,41.44,41.48,41.4,41.45,18410.0,39.3466,39.3846,39.3086,39.3561,18410.0
2019-09-03 10:50:00,41.46,41.55,41.44,41.53,20144.0,39.3656,39.451,39.3466,39.432,20144.0
2019-09-03 10:55:00,41.53,41.55,41.45,41.49,12063.0,39.432,39.451,39.3561,39.3941,12063.0
2019-09-03 11:00:00,41.49,41.49,41.42,41.43,8772.0,39.3941,39.3941,39.3276,39.3371,8772.0
2019-09-03 11:05:00,41.44,41.48,41.41,41.43,5893.0,39.3466,39.3846,39.3181,39.3371,5893.0
2019-09-03 11:10:00,41.43,41.43,41.29,41.31,33391.0,39.3371,39.3371,39.2042,39.2232,33391.0
2019-09-03 11:15:00,41.31,41.41,41.29,41.41,21549.0,39.2232,39.3181,39.2042,39.3181,21549.0
2019-09-03 11:20:00,41.41,41.44,41.4,41.43,14460.0,39.3181,39.3466,39.3086,39.3371,14460.0
2019-09-03 11:25:00,41.44,41.45,41.4,41.44,78629.0,39.3466,39.3561,39.3086,39.3466,78629.0
2019-09-03 11:30:00,41.45,41.5,41.35,41.43,15292.0,39.3561,39.4036,39.2611,39.3371,15292.0
2019-09-03 11:35:00,41.43,41.47,41.41,41.47,4844.0,39.3371,39.3751,39.3181,39.3751,4844.0
2019-09-03 11:40:00,41.46,41.47,41.44,41.45,2400.0,39.3656,39.3751,39.3466,39.3561,2400.0
2019-09-03 11:45:00,41.42,41.48,41.4,41.47,3823.0,39.3276,39.3846,39.3086,39.3751,3823.0
2019-09-03 11:50:00,41.47,41.47,41.43,41.44,7076.0,39.3751,39.3751,39.3371,39.3466,7076.0
2019-09-03 11:55:00,41.44,41.44,41.42,41.42,13175.0,39.3466,39.3466,39.3276,39.3276,13175.0
2019-09-03 12:00:00,41.41,41.46,41.41,41.45,5594.0,39.3181,39.3656,39.3181,39.3561,5594.0
2019-09-03 12:05:00,41.44,41.44,41.4,41.4,11594.0,39.3466,39.3466,39.3086,39.3086,11594.0
2019-09-03 12:10:00,41.41,41.43,41.4,41.42,8338.0,39.3181,39.3371,39.3086,39.3276,8338.0
2019-09-03 12:15:00,41.43,41.43,41.39,41.43,6816.0,39.3371,39.3371,39.2991,39.3371,6816.0
2019-09-03 12:20:00,41.43,41.43,41.37,41.38,5864.0,39.3371,39.3371,39.2801,39.2896,5864.0
2019-09-03 12:25:00,41.38,41.39,41.36,41.38,6700.0,39.2896,39.2991,39.2706,39.2896,6700.0
2019-09-03 12:30:00,41.36,41.36,41.32,41.33,7326.0,39.2706,39.2706,39.2327,39.2421,7326.0
2019-09-03 12:35:00,41.32,41.36,41.32,41.36,10868.0,39.2327,39.2706,39.2327,39.2706,10868.0
2019-09-03 12:40:00,41.35,41.36,41.33,41.35,9900.0,39.2611,39.2706,39.2421,39.2611,9900.0
2019-09-03 12:45:00,41.35,41.39,41.34,41.36,10485.0,39.2611,39.2991,39.2516,39.2706,10485.0
2019-09-03 12:50:00,41.36,41.36,41.28,41.29,5610.0,39.2706,39.2706,39.1947,39.2042,5610.0
2019-09-03 12:55:00,41.29,41.3,41.27,41.27,4500.0,39.2042,39.2137,39.1852,39.1852,4500.0
2019-09-03 13:00:00,41.28,41.3,41.25,41.26,5948.0,39.1947,39.2137,39.1662,39.1757,5948.0
2019-09-03 13:05:00,41.25,41.29,41.25,41.28,4660.0,39.1662,39.2042,39.1662,39.1947,4660.0
2019-09-03 13:10:00,41.29,41.3,41.26,41.29,5260.0,39.2042,39.2137,39.1757,39.2042,5260.0
2019-09-03 13:15:00,41.28,41.28,41.25,41.26,6100.0,39.1947,39.1947,39.1662,39.1757,6100.0
2019-09-03 13:20:00,41.26,41.26,41.2,41.24,14483.0,39.1757,39.1757,39.1187,39.1567,14483.0
2019-09-03 13:25:00,41.24,41.26,41.24,41.26,3873.0,39.1567,39.1757,39.1567,39.1757,3873.0
2019-09-03 13:30:00,41.26,41.27,41.2,41.2,10754.0,39.1757,39.1852,39.1187,39.1187,10754.0
2019-09-03 13:35:00,41.2,41.21,41.18,41.19,6462.0,39.1187,39.1282,39.0997,39.1092,6462.0
2019-09-03 13:40:00,41.18,41.19,41.14,41.15,15959.0,39.0997,39.1092,39.0617,39.0712,15959.0
2019-09-03 13:45:00,41.16,41.16,41.13,41.13,109919.0,39.0807,39.0807,39.0523,39.0523,109919.0
2019-09-03 13:50:00,41.14,41.14,41.09,41.11,35793.0,39.0617,39.0617,39.0143,39.0333,35793.0
2019-09-03 13:55:00,41.11,41.13,41.11,41.11,10523.0,39.0333,39.0523,39.0333,39.0333,10523.0
2019-09-03 14:00:00,41.11,41.12,41.1,41.11,7272.0,39.0333,39.0428,39.0238,39.0333,7272.0
2019-09-03 14:05:00,41.11,41.11,41.08,41.08,11118.0,39.0333,39.0333,39.0048,39.0048,11118.0
2019-09-03 14:10:00,41.09,41.12,41.09,41.11,8327.0,39.0143,39.0428,39.0143,39.0333,8327.0
2019-09-03 14:15:00,41.1,41.12,41.06,41.06,12998.0,39.0238,39.0428,38.9858,38.9858,12998.0
2019-09-03 14:20:00,41.07,41.08,41.04,41.04,7113.0,38.9953,39.0048,38.9668,38.9668,7113.0
2019-09-03 14:25:00,41.04,41.07,41.02,41.06,9295.0,38.9668,38.9953,38.9478,38.9858,9295.0
2019-09-03 14:30:00,41.06,41.09,41.06,41.07,9101.0,38.9858,39.0143,38.9858,38.9953,9101.0
2019-09-03 14:35:00,41.07,41.11,41.06,41.09,6236.0,38.9953,39.0333,38.9858,39.0143,6236.0
2019-09-03 14:40:00,41.1,41.11,41.09,41.1,14129.0,39.0238,39.0333,39.0143,39.0238,14129.0
2019-09-03 14:45:00,41.1,41.12,41.09,41.12,30397.0,39.0238,39.0428,39.0143,39.0428,30397.0
2019-09-03 14:50:00,41.12,41.15,41.11,41.13,11276.0,39.0428,39.0712,39.0333,39.0523,11276.0
2019-09-03 14:55:00,41.13,41.15,41.12,41.14,5721.0,39.0523,39.0712,39.0428,39.0617,5721.0
2019-09-03 15:00:00,41.15,41.16,41.12,41.14,16079.0,39.0712,39.0807,39.0428,39.0617,16079.0
2019-09-03 15:05:00,41.13,41.16,41.13,41.16,5800.0,39.0523,39.0807,39.0523,39.0807,5800.0
2019-09-03 15:10:00,41.16,41.19,41.16,41.17,12881.0,39.0807,39.1092,39.0807,39.0902,12881.0
2019-09-03 15:15:00,41.18,41.21,41.18,41.21,55051.0,39.0997,39.1282,39.0997,39.1282,55051.0
2019-09-03 15:20:00,41.21,41.25,41.21,41.25,14853.0,39.1282,39.1662,39.1282,39.1662,14853.0
2019-09-03 15:25:00,41.25,41.26,41.23,41.23,12784.0,39.1662,39.1757,39.1472,39.1472,12784.0
2019-09-03 15:30:00,41.24,41.26,41.21,41.26,38464.0,39.1567,39.1757,39.1282,39.1757,38464.0
2019-09-03 15:35:00,41.25,41.28,41.25,41.27,55195.0,39.1662,39.1947,39.1662,39.1852,55195.0
2019-09-03 15:40:00,41.28,41.29,41.27,41.29,47397.0,39.1947,39.2042,39.1852,39.2042,47397.0
2019-09-03 15:45:00,41.29,41.34,41.28,41.28,45317.0,39.2042,39.2516,39.1947,39.1947,45317.0
2019-09-03 15:50:00,41.28,41.33,41.28,41.31,84404.0,39.1947,39.2421,39.1947,39.2232,84404.0
2019-09-03 15:55:00,41.31,41.31,41.27,41.29,108548.0,39.2232,39.2232,39.1852,39.2042,108548.0
2019-09-04 09:30:00,41.58,41.69,41.57,41.64,10470.0,39.4795,39.584,39.47,39.5365,10470.0
2019-09-04 09:35:00,41.62,41.69,41.59,41.66,15789.0,39.5175,39.584,39.489,39.5555,15789.0
2019-09-04 09:40:00,41.68,41.75,41.63,41.63,31841.0,39.5745,39.6409,39.527,39.527,31841.0
2019-09-04 09:45:00,41.64,41.73,41.64,41.65,25603.0,39.5365,39.6219,39.5365,39.546,25603.0
2019-09-04 09:50:00,41.64,41.65,41.57,41.57,21347.0,39.5365,39.546,39.47,39.47,21347.0
2019-09-04 09:55:00,41.58,41.64,41.54,41.58,14850.0,39.4795,39.5365,39.4415,39.4795,14850.0
2019-09-04 10:00:00,41.59,41.65,41.59,41.62,12935.0,39.489,39.546,39.489,39.5175,12935.0
2019-09-04 10:05:00,41.63,41.65,41.58,41.59,5412.0,39.527,39.546,39.4795,39.489,5412.0
2019-09-04 10:10:00,41.58,41.59,41.48,41.49,10247.0,39.4795,39.489,39.3846,39.3941,10247.0
2019-09-04 10:15:00,41.49,41.52,41.48,41.52,4966.0,39.3941,39.4225,39.3846,39.4225,4966.0
2019-09-04 10:20:00,41.53,41.58,41.53,41.56,16480.0,39.432,39.4795,39.432,39.4605,16480.0
2019-09-04 10:25:00,41.56,41.6,41.54,41.58,13846.0,39.4605,39.4985,39.4415,39.4795,13846.0
2019-09-04 10:30:00,41.57,41.63,41.56,41.62,5745.0,39.47,39.527,39.4605,39.5175,5745.0
2019-09-04 10:35:00,41.62,41.65,41.59,41.64,12138.0,39.5175,39.546,39.489,39.5365,12138.0
2019-09-04 10:40:00,41.64,41.64,41.62,41.62,8600.0,39.5365,39.5365,39.5175,39.5175,8600.0
2019-09-04 10:45:00,41.62,41.66,41.62,41.65,3818.0,39.5175,39.5555,39.5175,39.546,3818.0
2019-09-04 10:50:00,41.65,41.71,41.64,41.67,34291.0,39.546,39.603,39.5365,39.565,34291.0
2019-09-04 10:55:00,41.66,41.7,41.66,41.7,26308.0,39.5555,39.5935,39.5555,39.5935,26308.0
2019-09-04 11:00:00,41.69,41.7,41.65,41.65,13719.0,39.584,39.5935,39.546,39.546,13719.0
2019-09-04 11:05:00,41.66,41.66,41.63,41.64,9324.0,39.5555,39.5555,39.527,39.5365,9324.0
2019-09-04 11:10:00,41.63,41.67,41.63,41.64,63485.0,39.527,39.565,39.527,39.5365,63485.0
2019-09-04 11:15:00,41.64,41.7,41.64,41.7,6342.0,39.5365,39.5935,39.5365,39.5935,6342.0
2019-09-04 11:20:00,41.71,41.73,41.69,41.72,3830.0,39.603,39.6219,39.584,39.6124,3830.0
2019-09-04 11:25:00,41.72,41.73,41.71,41.73,6897.0,39.6124,39.6219,39.603,39.6219,6897.0
2019-09-04 11:30:00,41.73,41.77,41.73,41.77,7908.0,39.6219,39.6599,39.6219,39.6599,7908.0
2019-09-04 11:35:00,41.77,41.78,41.73,41.75,8073.0,39.6599,39.6694,39.6219,39.6409,8073.0
2019-09-04 11:40:00,41.75,41.79,41.75,41.78,6291.0,39.6409,39.6789,39.6409,39.6694,6291.0
2019-09-04 11:45:00,41.79,41.8,41.76,41.77,6840.0,39.6789,39.6884,39.6504,39.6599,6840.0
2019-09-04 11:50:00,41.77,41.78,41.74,41.76,8653.0,39.6599,39.6694,39.6314,39.6504,8653.0
2019-09-04 11:55:00,41.75,41.78,41.74,41.78,9272.0,39.6409,39.6694,39.6314,39.6694,9272.0
2019-09-04 12:00:00,41.79,41.81,41.78,41.8,5502.0,39.6789,39.6979,39.6694,39.6884,5502.0
2019-09-04 12:05:00,41.8,41.82,41.79,41.79,5122.0,39.6884,39.7074,39.6789,39.6789,5122.0
2019-09-04 12:10:00,41.78,41.8,41.78,41.8,5287.0,39.6694,39.6884,39.6694,39.6884,5287.0
2019-09-04 12:15:00,41.8,41.81,41.74,41.76,8364.0,39.6884,39.6979,39.6314,39.6504,8364.0
2019-09-04 12:20:00,41.76,41.77,41.74,41.75,2300.0,39.6504,39.6599,39.6314,39.6409,2300.0
2019-09-04 12:25:00,41.75,41.77,41.74,41.77,5720.0,39.6409,39.6599,39.6314,39.6599,5720.0
2019-09-04 12:30:00,41.76,41.8,41.75,41.75,7684.0,39.6504,39.6884,39.6409,39.6409,7684.0
2019-09-04 12:35:00,41.77,41.78,41.74,41.76,4582.0,39.6599,39.6694,39.6314,39.6504,4582.0
2019-09-04 12:40:00,41.74,41.76,41.72,41.73,4725.0,39.6314,39.6504,39.6124,39.6219,4725.0
2019-09-04 12:45:00,41.73,41.75,41.73,41.75,3700.0,39.6219,39.6409,39.6219,39.6409,3700.0
2019-09-04 12:50:00,41.74,41.77,41.74,41.76,21771.0,39.6314,39.6599,39.6314,39.6504,21771.0
2019-09-04 12:55:00,41.76,41.78,41.75,41.75,31430.0,39.6504,39.6694,39.6409,39.6409,31430.0
2019-09-04 13:00:00,41.75,41.76,41.71,41.72,11845.0,39.6409,39.6504,39.603,39.6124,11845.0
2019-09-04 13:05:00,41.72,41.73,41.71,41.72,6500.0,39.6124,39.6219,39.603,39.6124,6500.0
2019-09-04 13:10:00,41.71,41.71,41.69,41.7,4400.0,39.603,39.603,39.584,39.5935,4400.0
2019-09-04 13:15:00,41.71,41.71,41.68,41.69,5229.0,39.603,39.603,39.5745,39.584,5229.0
2019-09-04 13:20:00,41.69,41.73,41.69,41.73,7745.0,39.584,39.6219,39.584,39.6219,7745.0
2019-09-04 13:25:00,41.72,41.74,41.72,41.74,8310.0,39.6124,39.6314,39.6124,39.6314,8310.0
2019-09-04 13:30:00,41.74,41.77,41.74,41.75,3805.0,39.6314,39.6599,39.6314,39.6409,3805.0
2019-09-04 13:35:00,41.74,41.75,41.72,41.72,2400.0,39.6314,39.6409,39.6124,39.6124,2400.0
2019-09-04 13:40:00,41.73,41.74,41.72,41.73,3409.0,39.6219,39.6314,39.6124,39.6219,3409.0
2019-09-04 13:45:00,41.74,41.74,41.71,41.72,4000.0,39.6314,39.6314,39.603,39.6124,4000.0
2019-09-04 13:50:00,41.73,41.75,41.73,41.73,10997.0,39.6219,39.6409,39.6219,39.6219,10997.0
2019-09-04 13:55:00,41.73,41.76,41.73,41.75,4978.0,39.6219,39.6504,39.6219,39.6409,4978.0
2019-09-04 14:00:00,41.75,41.77,41.75,41.76,7718.0,39.6409,39.6599,39.6409,39.6504,7718.0
2019-09-04 14:05:00,41.77,41.77,41.75,41.75,4033.0,39.6599,39.6599,39.6409,39.6409,4033.0
2019-09-04 14:10:00,41.75,41.76,41.73,41.75,6190.0,39.6409,39.6504,39.6219,39.6409,6190.0
2019-09-04 14:15:00,41.76,41.77,41.75,41.77,20692.0,39.6504,39.6599,39.6409,39.6599,20692.0
2019-09-04 14:20:00,41.78,41.82,41.78,41.82,16242.0,39.6694,39.7074,39.6694,39.7074,16242.0
2019-09-04 14:25:00,41.83,41.86,41.83,41.83,10642.0,39.7169,39.7454,39.7169,39.7169,10642.0
2019-09-04 14:30:00,41.83,41.85,41.82,41.85,11271.0,39.7169,39.7359,39.7074,39.7359,11271.0
2019-09-04 14:35:00,41.86,41.88,41.85,41.86,8063.0,39.7454,39.7644,39.7359,39.7454,8063.0
2019-09-04 14:40:00,41.87,41.89,41.86,41.86,5747.0,39.7549,39.7739,39.7454,39.7454,5747.0
2019-09-04 14:45:00,41.86,41.92,41.86,41.91,10561.0,39.7454,39.8023,39.7454,39.7928,10561.0
2019-09-04 14:50:00,41.91,41.92,41.89,41.9,5641.0,39.7928,39.8023,39.7739,39.7834,5641.0
2019-09-04 14:55:00,41.9,41.91,41.89,41.9,8684.0,39.7834,39.7928,39.7739,39.7834,8684.0
2019-09-04 15:00:00,41.9,41.91,41.89,41.9,7390.0,39.7834,39.7928,39.7739,39.7834,7390.0
2019-09-04 15:05:00,41.89,41.89,41.87,41.87,6367.0,39.7739,39.7739,39.7549,39.7549,6367.0
2019-09-04 15:10:00,41.88,41.88,41.84,41.88,17273.0,39.7644,39.7644,39.7264,39.7644,17273.0
2019-09-04 15:15:00,41.88,41.88,41.85,41.85,10628.0,39.7644,39.7644,39.7359,39.7359,10628.0
2019-09-04 15:20:00,41.85,41.85,41.83,41.85,10197.0,39.7359,39.7359,39.7169,39.7359,10197.0
2019-09-04 15:25:00,41.85,41.86,41.83,41.86,14498.0,39.7359,39.7454,39.7169,39.7454,14498.0
2019-09-04 15:30:00,41.86,41.88,41.85,41.86,23234.0,39.7454,39.7644,39.7359,39.7454,23234.0
2019-09-04 15:35:00,41.86,41.88,41.85,41.87,33355.0,39.7454,39.7644,39.7359,39.7549,33355.0
2019-09-04 15:40:00,41.87,41.88,41.86,41.86,11230.0,39.7549,39.7644,39.7454,39.7454,11230.0
2019-09-04 15:45:00,41.87,41.89,41.85,41.88,79036.0,39.7549,39.7739,39.7359,39.7644,79036.0
2019-09-04 15:50:00,41.88,41.88,41.84,41.84,48304.0,39.7644,39.7644,39.7264,39.7264,48304.0
2019-09-04 15:55:00,41.84,41.86,41.81,41.84,116949.0,39.7264,39.7454,39.6979,39.7264,116949.0
2019-09-05 09:30:00,42.27,42.27,42.16,42.19,106524.0,40.1347,40.1347,40.0302,40.0587,106524.0
2019-09-05 09:35:00,42.18,42.28,42.16,42.27,93592.0,40.0492,40.1442,40.0302,40.1347,93592.0
2019-09-05 09:40:00,42.27,42.27,42.2,42.2,97809.0,40.1347,40.1347,40.0682,40.0682,97809.0
2019-09-05 09:45:00,42.21,42.3,42.18,42.3,180313.0,40.0777,40.1631,40.0492,40.1631,180313.0
2019-09-05 09:50:00,42.3,42.34,42.26,42.32,146601.0,40.1631,40.2011,40.1252,40.1821,146601.0
2019-09-05 09:55:00,42.33,42.36,42.28,42.28,99638.0,40.1916,40.2201,40.1442,40.1442,99638.0
2019-09-05 10:00:00,42.29,42.42,42.29,42.4,34775.0,40.1537,40.2771,40.1537,40.2581,34775.0
2019-09-05 10:05:00,42.4,42.49,42.4,42.48,27635.0,40.2581,40.3435,40.2581,40.3341,27635.0
2019-09-05 10:10:00,42.48,42.55,42.45,42.54,54221.0,40.3341,40.4005,40.3056,40.391,54221.0
2019-09-05 10:15:00,42.54,42.59,42.53,42.58,25516.0,40.391,40.4385,40.3815,40.429,25516.0
2019-09-05 10:20:00,42.59,42.61,42.56,42.57,34251.0,40.4385,40.4575,40.41,40.4195,34251.0
2019-09-05 10:25:00,42.58,42.58,42.52,42.53,36801.0,40.429,40.429,40.372,40.3815,36801.0
2019-09-05 10:30:00,42.53,42.59,42.51,42.58,16257.0,40.3815,40.4385,40.3625,40.429,16257.0
2019-09-05 10:35:00,42.59,42.59,42.55,42.57,13645.0,40.4385,40.4385,40.4005,40.4195,13645.0
2019-09-05 10:40:00,42.57,42.59,42.56,42.57,12814.0,40.4195,40.4385,40.41,40.4195,12814.0
2019-09-05 10:45:00,42.58,42.61,42.56,42.56,25272.0,40.429,40.4575,40.41,40.41,25272.0
2019-09-05 10:50:00,42.57,42.63,42.56,42.61,18752.0,40.4195,40.4765,40.41,40.4575,18752.0
2019-09-05 10:55:00,42.6,42.6,42.54,42.57,56447.0,40.448,40.448,40.391,40.4195,56447.0
2019-09-05 11:00:00,42.57,42.6,42.52,42.57,47374.0,40.4195,40.448,40.372,40.4195,47374.0
2019-09-05 11:05:00,42.57,42.6,42.51,42.53,24002.0,40.4195,40.448,40.3625,40.3815,24002.0
2019-09-05 11:10:00,42.54,42.55,42.49,42.49,15401.0,40.391,40.4005,40.3435,40.3435,15401.0
2019-09-05 11:15:00,42.48,42.49,42.35,42.36,426430.0,40.3341,40.3435,40.2106,40.2201,426430.0
2019-09-05 11:20:00,42.36,42.37,42.32,42.34,21508.0,40.2201,40.2296,40.1821,40.2011,21508.0
2019-09-05 11:25:00,42.34,42.39,42.31,42.39,17940.0,40.2011,40.2486,40.1726,40.2486,17940.0
2019-09-05 11:30:00,42.38,42.41,42.34,42.37,52181.0,40.2391,40.2676,40.2011,40.2296,52181.0
2019-09-05 11:35:00,42.37,42.4,42.36,42.36,16404.0,40.2296,40.2581,40.2201,40.2201,16404.0
2019-09-05 11:40:00,42.36,42.38,42.32,42.32,15495.0,40.2201,40.2391,40.1821,40.1821,15495.0
2019-09-05 11:45:00,42.32,42.32,42.27,42.3,19346.0,40.1821,40.1821,40.1347,40.1631,19346.0
2019-09-05 11:50:00,42.31,42.34,42.3,42.32,20788.0,40.1726,40.2011,40.1631,40.1821,20788.0
2019-09-05 11:55:00,42.31,42.31,42.27,42.27,11250.0,40.1726,40.1726,40.1347,40.1347,11250.0
2019-09-05 12:00:00,42.27,42.29,42.25,42.25,9546.0,40.1347,40.1537,40.1157,40.1157,9546.0
2019-09-05 12:05:00,42.24,42.28,42.22,42.23,10473.0,40.1062,40.1442,40.0872,40.0967,10473.0
2019-09-05 12:10:00,42.23,42.27,42.21,42.27,6241.0,40.0967,40.1347,40.0777,40.1347,6241.0
2019-09-05 12:15:00,42.27,42.29,42.25,42.26,8411.0,40.1347,40.1537,40.1157,40.1252,8411.0
2019-09-05 12:20:00,42.26,42.28,42.24,42.26,6600.0,40.1252,40.1442,40.1062,40.1252,6600.0
2019-09-05 12:25:00,42.27,42.29,42.26,42.26,8036.0,40.1347,40.1537,40.1252,40.1252,8036.0
2019-09-05 12:30:00,42.25,42.28,42.24,42.26,28726.0,40.1157,40.1442,40.1062,40.1252,28726.0
2019-09-05 12:35:00,42.26,42.26,42.23,42.26,20410.0,40.1252,40.1252,40.0967,40.1252,20410.0
2019-09-05 12:40:00,42.26,42.28,42.26,42.28,6588.0,40.1252,40.1442,40.1252,40.1442,6588.0
2019-09-05 12:45:00,42.27,42.29,42.25,42.25,7031.0,40.1347,40.1537,40.1157,40.1157,7031.0
2019-09-05 12:50:00,42.25,42.27,42.25,42.26,3692.0,40.1157,40.1347,40.1157,40.1252,3692.0
2019-09-05 12:55:00,42.26,42.31,42.25,42.3,13249.0,40.1252,40.1726,40.1157,40.1631,13249.0
2019-09-05 13:00:00,42.31,42.34,42.29,42.33,10969.0,40.1726,40.2011,40.1537,40.1916,10969.0
2019-09-05 13:05:00,42.32,42.35,42.3,42.34,5112.0,40.1821,40.2106,40.1631,40.2011,5112.0
2019-09-05 13:10:00,42.34,42.35,42.33,42.33,5284.0,40.2011,40.2106,40.1916,40.1916,5284.0
2019-09-05 13:15:00,42.33,42.34,42.32,42.33,8132.0,40.1916,40.2011,40.1821,40.1916,8132.0
2019-09-05 13:20:00,42.34,42.34,42.32,42.34,14621.0,40.2011,40.2011,40.1821,40.2011,14621.0
2019-09-05 13:25:00,42.33,42.34,42.32,42.34,26810.0,40.1916,40.2011,40.1821,40.2011,26810.0
2019-09-05 13:30:00,42.33,42.33,42.26,42.27,238102.0,40.1916,40.1916,40.1252,40.1347,238102.0
2019-09-05 13:35:00,42.27,42.28,42.23,42.24,11400.0,40.1347,40.1442,40.0967,40.1062,11400.0
2019-09-05 13:40:00,42.24,42.25,42.22,42.24,32141.0,40.1062,40.1157,40.0872,40.1062,32141.0
2019-09-05 13:45:00,42.24,42.25,42.19,42.2,25960.0,40.1062,40.1157,40.0587,40.0682,25960.0
2019-09-05 13:50:00,42.2,42.23,42.19,42.22,10000.0,40.0682,40.0967,40.0587,40.0872,10000.0
2019-09-05 13:55:00,42.23,42.25,42.22,42.25,7645.0,40.0967,40.1157,40.0872,40.1157,7645.0
2019-09-05 14:00:00,42.25,42.26,42.24,42.24,5100.0,40.1157,40.1252,40.1062,40.1062,5100.0
2019-09-05 14:05:00,42.24,42.25,42.22,42.24,11400.0,40.1062,40.1157,40.0872,40.1062,11400.0
2019-09-05 14:10:00,42.25,42.26,42.24,42.25,22000.0,40.1157,40.1252,40.1062,40.1157,22000.0
2019-09-05 14:15:00,42.25,42.26,42.24,42.26,6300.0,40.1157,40.1252,40.1062,40.1252,6300.0
2019-09-05 14:20:00,42.26,42.27,42.23,42.26,11986.0,40.1252,40.1347,40.0967,40.1252,11986.0
2019-09-05 14:25:00,42.26,42.3,42.26,42.28,7900.0,40.1252,40.1631,40.1252,40.1442,7900.0
2019-09-05 14:30:00,42.28,42.28,42.25,42.25,8918.0,40.1442,40.1442,40.1157,40.1157,8918.0
2019-09-05 14:35:00,42.25,42.26,42.23,42.25,6941.0,40.1157,40.1252,40.0967,40.1157,6941.0
2019-09-05 14:40:00,42.24,42.31,42.24,42.3,4399.0,40.1062,40.1726,40.1062,40.1631,4399.0
2019-09-05 14:45:00,42.3,42.32,42.29,42.3,7246.0,40.1631,40.1821,40.1537,40.1631,7246.0
2019-09-05 14:50:00,42.31,42.34,42.31,42.32,9211.0,40.1726,40.2011,40.1726,40.1821,9211.0
2019-09-05 14:55:00,42.31,42.34,42.31,42.33,9632.0,40.1726,40.2011,40.1726,40.1916,9632.0
2019-09-05 15:00:00,42.33,42.39,42.33,42.36,32790.0,40.1916,40.2486,40.1916,40.2201,32790.0
2019-09-05 15:05:00,42.37,42.38,42.34,42.36,11745.0,40.2296,40.2391,40.2011,40.2201,11745.0
2019-09-05 15:10:00,42.35,42.4,42.35,42.39,16371.0,40.2106,40.2581,40.2106,40.2486,16371.0
2019-09-05 15:15:00,42.4,42.4,42.37,42.38,7738.0,40.2581,40.2581,40.2296,40.2391,7738.0
2019-09-05 15:20:00,42.37,42.4,42.36,42.38,10633.0,40.2296,40.2581,40.2201,40.2391,10633.0
2019-09-05 15:25:00,42.38,42.41,42.35,42.37,216713.0,40.2391,40.2676,40.2106,40.2296,216713.0
2019-09-05 15:30:00,42.37,42.39,42.35,42.39,42594.0,40.2296,40.2486,40.2106,40.2486,42594.0
2019-09-05 15:35:00,42.37,42.38,42.34,42.34,29127.0,40.2296,40.2391,40.2011,40.2011,29127.0
2019-09-05 15:40:00,42.35,42.37,42.33,42.37,26463.0,40.2106,40.2296,40.1916,40.2296,26463.0
2019-09-05 15:45:00,42.36,42.36,42.33,42.34,89340.0,40.2201,40.2201,40.1916,40.2011,89340.0
2019-09-05 15:50:00,42.33,42.36,42.32,42.35,98474.0,40.1916,40.2201,40.1821,40.2106,98474.0
2019-09-05 15:55:00,42.35,42.36,42.29,42.3,107331.0,40.2106,40.2201,40.1537,40.1631,107331.0
2019-09-06 09:30:00,42.41,42.56,42.41,42.49,23572.0,40.2676,40.41,40.2676,40.3435,23572.0
2019-09-06 09:35:00,42.47,42.5,42.43,42.47,20873.0,40.3246,40.353,40.2866,40.3246,20873.0
2019-09-06 09:40:00,42.47,42.56,42.46,42.53,17115.0,40.3246,40.41,40.3151,40.3815,17115.0
2019-09-06 09:45:00,42.53,42.63,42.52,42.62,53014.0,40.3815,40.4765,40.372,40.467,53014.0
2019-09-06 09:50:00,42.62,42.64,42.59,42.63,12054.0,40.467,40.486,40.4385,40.4765,12054.0
2019-09-06 09:55:00,42.63,42.63,42.6,42.61,8316.0,40.4765,40.4765,40.448,40.4575,8316.0
2019-09-06 10:00:00,42.61,42.64,42.61,42.64,13418.0,40.4575,40.486,40.4575,40.486,13418.0
2019-09-06 10:05:00,42.64,42.65,42.53,42.57,19131.0,40.486,40.4955,40.3815,40.4195,19131.0
2019-09-06 10:10:00,42.56,42.61,42.56,42.61,13435.0,40.41,40.4575,40.41,40.4575,13435.0
2019-09-06 10:15:00,42.61,42.62,42.57,42.58,9747.0,40.4575,40.467,40.4195,40.429,9747.0
2019-09-06 10:20:00,42.58,42.65,42.58,42.65,19235.0,40.429,40.4955,40.429,40.4955,19235.0
2019-09-06 10:25:00,42.65,42.66,42.64,42.66,5010.0,40.4955,40.505,40.486,40.505,5010.0
2019-09-06 10:30:00,42.69,42.71,42.67,42.69,18655.0,40.5334,40.5524,40.5145,40.5334,18655.0
2019-09-06 10:35:00,42.7,42.73,42.66,42.66,5435.0,40.5429,40.5714,40.505,40.505,5435.0
2019-09-06 10:40:00,42.66,42.69,42.66,42.67,8606.0,40.505,40.5334,40.505,40.5145,8606.0
2019-09-06 10:45:00,42.67,42.7,42.66,42.69,6361.0,40.5145,40.5429,40.505,40.5334,6361.0
2019-09-06 10:50:00,42.7,42.71,42.69,42.69,6481.0,40.5429,40.5524,40.5334,40.5334,6481.0
2019-09-06 10:55:00,42.68,42.69,42.64,42.67,8606.0,40.524,40.5334,40.486,40.5145,8606.0
2019-09-06 11:00:00,42.67,42.67,42.64,42.65,6043.0,40.5145,40.5145,40.486,40.4955,6043.0
2019-09-06 11:05:00,42.65,42.67,42.65,42.66,5299.0,40.4955,40.5145,40.4955,40.505,5299.0
2019-09-06 11:10:00,42.64,42.66,42.62,42.62,7742.0,40.486,40.505,40.467,40.467,7742.0
2019-09-06 11:15:00,42.62,42.62,42.58,42.6,12453.0,40.467,40.467,40.429,40.448,12453.0
2019-09-06 11:20:00,42.59,42.61,42.59,42.59,2903.0,40.4385,40.4575,40.4385,40.4385,2903.0
2019-09-06 11:25:00,42.59,42.59,42.56,42.58,9093.0,40.4385,40.4385,40.41,40.429,9093.0
2019-09-06 11:30:00,42.58,42.61,42.58,42.61,23306.0,40.429,40.4575,40.429,40.4575,23306.0
2019-09-06 11:35:00,42.6,42.62,42.6,42.62,30630.0,40.448,40.467,40.448,40.467,30630.0
2019-09-06 11:40:00,42.61,42.63,42.6,42.63,8536.0,40.4575,40.4765,40.448,40.4765,8536.0
2019-09-06 11:45:00,42.63,42.64,42.61,42.63,2076.0,40.4765,40.486,40.4575,40.4765,2076.0
2019-09-06 11:50:00,42.62,42.62,42.6,42.6,2135.0,40.467,40.467,40.448,40.448,2135.0
2019-09-06 11:55:00,42.59,42.59,42.55,42.56,3840.0,40.4385,40.4385,40.4005,40.41,3840.0
2019-09-06 12:00:00,42.55,42.61,42.55,42.61,5304.0,40.4005,40.4575,40.4005,40.4575,5304.0
2019-09-06 12:05:00,42.61,42.64,42.6,42.64,4300.0,40.4575,40.486,40.448,40.486,4300.0
2019-09-06 12:10:00,42.63,42.63,42.61,42.61,3205.0,40.4765,40.4765,40.4575,40.4575,3205.0
2019-09-06 12:15:00,42.61,42.62,42.61,42.62,4736.0,40.4575,40.467,40.4575,40.467,4736.0
2019-09-06 12:20:00,42.62,42.62,42.59,42.59,5233.0,40.467,40.467,40.4385,40.4385,5233.0
2019-09-06 12:25:00,42.59,42.6,42.58,42.6,3968.0,40.4385,40.448,40.429,40.448,3968.0
2019-09-06 12:30:00,42.59,42.59,42.56,42.56,3919.0,40.4385,40.4385,40.41,40.41,3919.0
2019-09-06 12:35:00,42.56,42.6,42.56,42.6,3600.0,40.41,40.448,40.41,40.448,3600.0
2019-09-06 12:40:00,42.6,42.6,42.59,42.6,4699.0,40.448,40.448,40.4385,40.448,4699.0
2019-09-06 12:45:00,42.59,42.59,42.54,42.54,8345.0,40.4385,40.4385,40.391,40.391,8345.0
2019-09-06 12:50:00,42.54,42.55,42.51,42.54,7900.0,40.391,40.4005,40.3625,40.391,7900.0
2019-09-06 12:55:00,42.53,42.56,42.53,42.56,5103.0,40.3815,40.41,40.3815,40.41,5103.0
2019-09-06 13:00:00,42.58,42.6,42.57,42.59,3900.0,40.429,40.448,40.4195,40.4385,3900.0
2019-09-06 13:05:00,42.6,42.6,42.57,42.58,7495.0,40.448,40.448,40.4195,40.429,7495.0
2019-09-06 13:10:00,42.57,42.58,42.56,42.56,17777.0,40.4195,40.429,40.41,40.41,17777.0
2019-09-06 13:15:00,42.56,42.56,42.55,42.55,5218.0,40.41,40.41,40.4005,40.4005,5218.0
2019-09-06 13:20:00,42.55,42.55,42.54,42.55,2816.0,40.4005,40.4005,40.391,40.4005,2816.0
2019-09-06 13:25:00,42.54,42.55,42.54,42.55,4355.0,40.391,40.4005,40.391,40.4005,4355.0
2019-09-06 13:30:00,42.55,42.57,42.55,42.57,13598.0,40.4005,40.4195,40.4005,40.4195,13598.0
2019-09-06 13:35:00,42.56,42.56,42.55,42.55,4806.0,40.41,40.41,40.4005,40.4005,4806.0
2019-09-06 13:40:00,42.53,42.54,42.52,42.53,6572.0,40.3815,40.391,40.372,40.3815,6572.0
2019-09-06 13:45:00,42.52,42.52,42.51,42.52,4051.0,40.372,40.372,40.3625,40.372,4051.0
2019-09-06 13:50:00,42.53,42.53,42.49,42.5,8633.0,40.3815,40.3815,40.3435,40.353,8633.0
2019-09-06 13:55:00,42.49,42.53,42.49,42.52,5295.0,40.3435,40.3815,40.3435,40.372,5295.0
2019-09-06 14:00:00,42.52,42.53,42.5,42.51,5142.0,40.372,40.3815,40.353,40.3625,5142.0
2019-09-06 14:05:00,42.51,42.51,42.49,42.49,2836.0,40.3625,40.3625,40.3435,40.3435,2836.0
2019-09-06 14:10:00,42.5,42.5,42.48,42.48,2281.0,40.353,40.353,40.3341,40.3341,2281.0
2019-09-06 14:15:00,42.48,42.48,42.47,42.48,4100.0,40.3341,40.3341,40.3246,40.3341,4100.0
2019-09-06 14:20:00,42.49,42.49,42.48,42.48,2700.0,40.3435,40.3435,40.3341,40.3341,2700.0
2019-09-06 14:25:00,42.47,42.47,42.44,42.46,5090.0,40.3246,40.3246,40.2961,40.3151,5090.0
2019-09-06 14:30:00,42.46,42.47,42.46,42.47,2613.0,40.3151,40.3246,40.3151,40.3246,2613.0
2019-09-06 14:35:00,42.47,42.47,42.46,42.47,2796.0,40.3246,40.3246,40.3151,40.3246,2796.0
2019-09-06 14:40:00,42.46,42.46,42.43,42.43,5734.0,40.3151,40.3151,40.2866,40.2866,5734.0
2019-09-06 14:45:00,42.42,42.43,42.39,42.39,32333.0,40.2771,40.2866,40.2486,40.2486,32333.0
2019-09-06 14:50:00,42.39,42.4,42.38,42.39,7908.0,40.2486,40.2581,40.2391,40.2486,7908.0
2019-09-06 14:55:00,42.39,42.4,42.38,42.4,3596.0,40.2486,40.2581,40.2391,40.2581,3596.0
2019-09-06 15:00:00,42.4,42.4,42.39,42.4,600.0,40.2581,40.2581,40.2486,40.2581,600.0
2019-09-06 15:05:00,42.39,42.4,42.38,42.39,4100.0,40.2486,40.2581,40.2391,40.2486,4100.0
2019-09-06 15:10:00,42.4,42.42,42.39,42.4,4165.0,40.2581,40.2771,40.2486,40.2581,4165.0
2019-09-06 15:15:00,42.41,42.43,42.41,42.43,2919.0,40.2676,40.2866,40.2676,40.2866,2919.0
2019-09-06 15:20:00,42.43,42.46,42.43,42.45,6049.0,40.2866,40.3151,40.2866,40.3056,6049.0
2019-09-06 15:25:00,42.45,42.46,42.44,42.46,12596.0,40.3056,40.3151,40.2961,40.3151,12596.0
2019-09-06 15:30:00,42.47,42.47,42.46,42.46,10512.0,40.3246,40.3246,40.3151,40.3151,10512.0
2019-09-06 15:35:00,42.45,42.46,42.43,42.44,19242.0,40.3056,40.3151,40.2866,40.2961,19242.0
2019-09-06 15:40:00,42.44,42.45,42.43,42.43,10113.0,40.2961,40.3056,40.2866,40.2866,10113.0
2019-09-06 15:45:00,42.43,42.44,42.41,42.44,22510.0,40.2866,40.2961,40.2676,40.2961,22510.0
2019-09-06 15:50:00,42.45,42.46,42.43,42.43,20740.0,40.3056,40.3151,40.2866,40.2866,20740.0
2019-09-06 15:55:00,42.43,42.43,42.38,42.42,222354.0,40.2866,40.2866,40.2391,40.2771,222354.0
2019-09-09 09:30:00,42.48,42.6,42.48,42.59,57757.0,40.3341,40.448,40.3341,40.4385,57757.0
2019-09-09 09:35:00,42.59,42.66,42.53,42.57,21406.0,40.4385,40.505,40.3815,40.4195,21406.0
2019-09-09 09:40:00,42.58,42.59,42.53,42.56,57746.0,40.429,40.4385,40.3815,40.41,57746.0
2019-09-09 09:45:00,42.56,42.64,42.54,42.62,33273.0,40.41,40.486,40.391,40.467,33273.0
2019-09-09 09:50:00,42.63,42.64,42.59,42.61,28590.0,40.4765,40.486,40.4385,40.4575,28590.0
2019-09-09 09:55:00,42.62,42.65,42.59,42.65,60589.0,40.467,40.4955,40.4385,40.4955,60589.0
2019-09-09 10:00:00,42.65,42.73,42.65,42.72,15862.0,40.4955,40.5714,40.4955,40.5619,15862.0
2019-09-09 10:05:00,42.72,42.74,42.69,42.7,15860.0,40.5619,40.5809,40.5334,40.5429,15860.0
2019-09-09 10:10:00,42.7,42.77,42.69,42.73,16501.0,40.5429,40.6094,40.5334,40.5714,16501.0
2019-09-09 10:15:00,42.73,42.79,42.71,42.77,50343.0,40.5714,40.6284,40.5524,40.6094,50343.0
2019-09-09 10:20:00,42.77,42.78,42.74,42.77,17821.0,40.6094,40.6189,40.5809,40.6094,17821.0
2019-09-09 10:25:00,42.76,42.8,42.75,42.8,20320.0,40.5999,40.6379,40.5904,40.6379,20320.0
2019-09-09 10:30:00,42.8,42.81,42.77,42.79,92788.0,40.6379,40.6474,40.6094,40.6284,92788.0
2019-09-09 10:35:00,42.79,42.81,42.77,42.8,21927.0,40.6284,40.6474,40.6094,40.6379,21927.0
2019-09-09 10:40:00,42.8,42.83,42.78,42.79,17038.0,40.6379,40.6664,40.6189,40.6284,17038.0
2019-09-09 10:45:00,42.8,42.82,42.78,42.79,13543.0,40.6379,40.6569,40.6189,40.6284,13543.0
2019-09-09 10:50:00,42.78,42.81,42.76,42.81,16225.0,40.6189,40.6474,40.5999,40.6474,16225.0
2019-09-09 10:55:00,42.81,42.88,42.81,42.87,11762.0,40.6474,40.7138,40.6474,40.7044,11762.0
2019-09-09 11:00:00,42.86,42.86,42.82,42.83,8667.0,40.6949,40.6949,40.6569,40.6664,8667.0
2019-09-09 11:05:00,42.83,42.86,42.82,42.83,8848.0,40.6664,40.6949,40.6569,40.6664,8848.0
2019-09-09 11:10:00,42.83,42.87,42.82,42.85,13994.0,40.6664,40.7044,40.6569,40.6854,13994.0
2019-09-09 11:15:00,42.84,42.85,42.81,42.82,5801.0,40.6759,40.6854,40.6474,40.6569,5801.0
2019-09-09 11:20:00,42.82,42.83,42.81,42.81,13661.0,40.6569,40.6664,40.6474,40.6474,13661.0
2019-09-09 11:25:00,42.81,42.81,42.77,42.78,12530.0,40.6474,40.6474,40.6094,40.6189,12530.0
2019-09-09 11:30:00,42.77,42.79,42.77,42.79,9927.0,40.6094,40.6284,40.6094,40.6284,9927.0
2019-09-09 11:35:00,42.8,42.8,42.76,42.77,4526.0,40.6379,40.6379,40.5999,40.6094,4526.0
2019-09-09 11:40:00,42.77,42.77,42.73,42.75,34826.0,40.6094,40.6094,40.5714,40.5904,34826.0
2019-09-09 11:45:00,42.75,42.75,42.72,42.75,8813.0,40.5904,40.5904,40.5619,40.5904,8813.0
2019-09-09 11:50:00,42.75,42.77,42.74,42.75,8981.0,40.5904,40.6094,40.5809,40.5904,8981.0
2019-09-09 11:55:00,42.76,42.79,42.76,42.79,5764.0,40.5999,40.6284,40.5999,40.6284,5764.0
2019-09-09 12:00:00,42.8,42.84,42.8,42.8,6013.0,40.6379,40.6759,40.6379,40.6379,6013.0
2019-09-09 12:05:00,42.81,42.83,42.81,42.83,5780.0,40.6474,40.6664,40.6474,40.6664,5780.0
2019-09-09 12:10:00,42.83,42.83,42.81,42.82,10104.0,40.6664,40.6664,40.6474,40.6569,10104.0
2019-09-09 12:15:00,42.83,42.83,42.8,42.8,8156.0,40.6664,40.6664,40.6379,40.6379,8156.0
2019-09-09 12:20:00,42.81,42.82,42.79,42.79,8866.0,40.6474,40.6569,40.6284,40.6284,8866.0
2019-09-09 12:25:00,42.79,42.79,42.74,42.75,8533.0,40.6284,40.6284,40.5809,40.5904,8533.0
2019-09-09 12:30:00,42.75,42.76,42.72,42.73,10473.0,40.5904,40.5999,40.5619,40.5714,10473.0
2019-09-09 12:35:00,42.72,42.72,42.66,42.66,10040.0,40.5619,40.5619,40.505,40.505,10040.0
2019-09-09 12:40:00,42.67,42.68,42.66,42.68,10205.0,40.5145,40.524,40.505,40.524,10205.0
2019-09-09 12:45:00,42.69,42.71,42.69,42.71,8057.0,40.5334,40.5524,40.5334,40.5524,8057.0
2019-09-09 12:50:00,42.7,42.73,42.7,42.73,17176.0,40.5429,40.5714,40.5429,40.5714,17176.0
2019-09-09 12:55:00,42.73,42.77,42.73,42.77,12350.0,40.5714,40.6094,40.5714,40.6094,12350.0
2019-09-09 13:00:00,42.76,42.78,42.76,42.78,9179.0,40.5999,40.6189,40.5999,40.6189,9179.0
2019-09-09 13:05:00,42.78,42.78,42.76,42.78,5894.0,40.6189,40.6189,40.5999,40.6189,5894.0
2019-09-09 13:10:00,42.79,42.79,42.76,42.77,5437.0,40.6284,40.6284,40.5999,40.6094,5437.0
2019-09-09 13:15:00,42.77,42.78,42.76,42.77,10072.0,40.6094,40.6189,40.5999,40.6094,10072.0
2019-09-09 13:20:00,42.77,42.77,42.73,42.74,8666.0,40.6094,40.6094,40.5714,40.5809,8666.0
2019-09-09 13:25:00,42.74,42.76,42.74,42.75,7821.0,40.5809,40.5999,40.5809,40.5904,7821.0
2019-09-09 13:30:00,42.75,42.75,42.7,42.7,11340.0,40.5904,40.5904,40.5429,40.5429,11340.0
2019-09-09 13:35:00,42.7,42.7,42.69,42.7,10086.0,40.5429,40.5429,40.5334,40.5429,10086.0
2019-09-09 13:40:00,42.7,42.7,42.65,42.67,11679.0,40.5429,40.5429,40.4955,40.5145,11679.0
2019-09-09 13:45:00,42.66,42.68,42.65,42.68,14018.0,40.505,40.524,40.4955,40.524,14018.0
2019-09-09 13:50:00,42.68,42.7,42.67,42.7,7152.0,40.524,40.5429,40.5145,40.5429,7152.0
2019-09-09 13:55:00,42.7,42.71,42.66,42.67,6359.0,40.5429,40.5524,40.505,40.5145,6359.0
2019-09-09 14:00:00,42.66,42.69,42.65,42.69,9582.0,40.505,40.5334,40.4955,40.5334,9582.0
2019-09-09 14:05:00,42.69,42.71,42.68,42.68,4371.0,40.5334,40.5524,40.524,40.524,4371.0
2019-09-09 14:10:00,42.68,42.7,42.67,42.67,6840.0,40.524,40.5429,40.5145,40.5145,6840.0
2019-09-09 14:15:00,42.66,42.66,42.63,42.63,5290.0,40.505,40.505,40.4765,40.4765,5290.0
2019-09-09 14:20:00,42.63,42.64,42.61,42.62,8956.0,40.4765,40.486,40.4575,40.467,8956.0
2019-09-09 14:25:00,42.63,42.64,42.62,42.62,2459.0,40.4765,40.486,40.467,40.467,2459.0
2019-09-09 14:30:00,42.61,42.62,42.61,42.62,2252.0,40.4575,40.467,40.4575,40.467,2252.0
2019-09-09 14:35:00,42.61,42.61,42.56,42.57,8715.0,40.4575,40.4575,40.41,40.4195,8715.0
2019-09-09 14:40:00,42.58,42.58,42.56,42.56,26601.0,40.429,40.429,40.41,40.41,26601.0
2019-09-09 14:45:00,42.57,42.59,42.56,42.59,13895.0,40.4195,40.4385,40.41,40.4385,13895.0
2019-09-09 14:50:00,42.58,42.62,42.57,42.61,8267.0,40.429,40.467,40.4195,40.4575,8267.0
2019-09-09 14:55:00,42.6,42.61,42.59,42.59,5094.0,40.448,40.4575,40.4385,40.4385,5094.0
2019-09-09 15:00:00,42.59,42.64,42.57,42.64,10738.0,40.4385,40.486,40.4195,40.486,10738.0
2019-09-09 15:05:00,42.63,42.64,42.6,42.61,3561.0,40.4765,40.486,40.448,40.4575,3561.0
2019-09-09 15:10:00,42.6,42.64,42.6,42.63,12118.0,40.448,40.486,40.448,40.4765,12118.0
2019-09-09 15:15:00,42.63,42.63,42.61,42.63,16198.0,40.4765,40.4765,40.4575,40.4765,16198.0
2019-09-09 15:20:00,42.63,42.64,42.62,42.64,4700.0,40.4765,40.486,40.467,40.486,4700.0
2019-09-09 15:25:00,42.63,42.66,42.63,42.66,8840.0,40.4765,40.505,40.4765,40.505,8840.0
2019-09-09 15:30:00,42.66,42.71,42.65,42.71,28572.0,40.505,40.5524,40.4955,40.5524,28572.0
2019-09-09 15:35:00,42.71,42.74,42.69,42.74,88071.0,40.5524,40.5809,40.5334,40.5809,88071.0
2019-09-09 15:40:00,42.74,42.77,42.73,42.77,10840.0,40.5809,40.6094,40.5714,40.6094,10840.0
2019-09-09 15:45:00,42.76,42.78,42.75,42.77,42068.0,40.5999,40.6189,40.5904,40.6094,42068.0
2019-09-09 15:50:00,42.77,42.8,42.75,42.77,54863.0,40.6094,40.6379,40.5904,40.6094,54863.0
2019-09-09 15:55:00,42.77,42.82,42.76,42.8,89372.0,40.6094,40.6569,40.5999,40.6379,89372.0
2019-09-10 09:30:00,42.75,42.78,42.58,42.72,5366.0,40.5904,40.6189,40.429,40.5619,5366.0
2019-09-10 09:35:00,42.67,42.7,42.63,42.66,29706.0,40.5145,40.5429,40.4765,40.505,29706.0
2019-09-10 09:40:00,42.66,42.68,42.59,42.61,34969.0,40.505,40.524,40.4385,40.4575,34969.0
2019-09-10 09:45:00,42.6,42.62,42.56,42.59,28868.0,40.448,40.467,40.41,40.4385,28868.0
2019-09-10 09:50:00,42.58,42.58,42.48,42.48,34554.0,40.429,40.429,40.3341,40.3341,34554.0
2019-09-10 09:55:00,42.48,42.53,42.46,42.53,15564.0,40.3341,40.3815,40.3151,40.3815,15564.0
2019-09-10 10:00:00,42.53,42.62,42.52,42.61,19229.0,40.3815,40.467,40.372,40.4575,19229.0
2019-09-10 10:05:00,42.61,42.61,42.56,42.61,28648.0,40.4575,40.4575,40.41,40.4575,28648.0
2019-09-10 10:10:00,42.6,42.71,42.6,42.69,169742.0,40.448,40.5524,40.448,40.5334,169742.0
2019-09-10 10:15:00,42.7,42.76,42.68,42.72,43870.0,40.5429,40.5999,40.524,40.5619,43870.0
2019-09-10 10:20:00,42.73,42.8,42.72,42.79,40345.0,40.5714,40.6379,40.5619,40.6284,40345.0
2019-09-10 10:25:00,42.79,42.79,42.73,42.79,36202.0,40.6284,40.6284,40.5714,40.6284,36202.0
2019-09-10 10:30:00,42.78,42.84,42.77,42.83,10791.0,40.6189,40.6759,40.6094,40.6664,10791.0
2019-09-10 10:35:00,42.85,42.86,42.8,42.8,11656.0,40.6854,40.6949,40.6379,40.6379,11656.0
2019-09-10 10:40:00,42.79,42.87,42.79,42.84,15363.0,40.6284,40.7044,40.6284,40.6759,15363.0
2019-09-10 10:45:00,42.83,42.84,42.8,42.81,10439.0,40.6664,40.6759,40.6379,40.6474,10439.0
2019-09-10 10:50:00,42.8,42.89,42.8,42.85,129716.0,40.6379,40.7233,40.6379,40.6854,129716.0
2019-09-10 10:55:00,42.85,42.91,42.85,42.9,77643.0,40.6854,40.7423,40.6854,40.7328,77643.0
2019-09-10 11:00:00,42.9,42.91,42.84,42.84,26638.0,40.7328,40.7423,40.6759,40.6759,26638.0
2019-09-10 11:05:00,42.84,42.85,42.82,42.83,15211.0,40.6759,40.6854,40.6569,40.6664,15211.0
2019-09-10 11:10:00,42.83,42.84,42.82,42.84,50929.0,40.6664,40.6759,40.6569,40.6759,50929.0
2019-09-10 11:15:00,42.83,42.84,42.77,42.84,104374.0,40.6664,40.6759,40.6094,40.6759,104374.0
2019-09-10 11:20:00,42.84,42.85,42.81,42.84,39241.0,40.6759,40.6854,40.6474,40.6759,39241.0
2019-09-10 11:25:00,42.84,42.85,42.82,42.85,11425.0,40.6759,40.6854,40.6569,40.6854,11425.0
2019-09-10 11:30:00,42.84,42.86,42.83,42.85,8918.0,40.6759,40.6949,40.6664,40.6854,8918.0
2019-09-10 11:35:00,42.85,42.89,42.83,42.87,44253.0,40.6854,40.7233,40.6664,40.7044,44253.0
2019-09-10 11:40:00,42.86,42.88,42.86,42.87,9000.0,40.6949,40.7138,40.6949,40.7044,9000.0
2019-09-10 11:45:00,42.87,42.95,42.86,42.93,26535.0,40.7044,40.7803,40.6949,40.7613,26535.0
2019-09-10 11:50:00,42.94,43.01,42.94,43.01,18221.0,40.7708,40.8373,40.7708,40.8373,18221.0
2019-09-10 11:55:00,43.01,43.03,42.98,43.0,17467.0,40.8373,40.8563,40.8088,40.8278,17467.0
2019-09-10 12:00:00,43.01,43.01,42.94,42.96,27288.0,40.8373,40.8373,40.7708,40.7898,27288.0
2019-09-10 12:05:00,42.96,42.97,42.94,42.96,28699.0,40.7898,40.7993,40.7708,40.7898,28699.0
2019-09-10 12:10:00,42.95,42.97,42.93,42.96,10136.0,40.7803,40.7993,40.7613,40.7898,10136.0
2019-09-10 12:15:00,42.97,43.03,42.96,43.01,25659.0,40.7993,40.8563,40.7898,40.8373,25659.0
2019-09-10 12:20:00,43.02,43.06,43.01,43.04,17187.0,40.8468,40.8848,40.8373,40.8658,17187.0
2019-09-10 12:25:00,43.04,43.05,43.03,43.04,7264.0,40.8658,40.8753,40.8563,40.8658,7264.0
2019-09-10 12:30:00,43.04,43.05,42.99,43.0,26790.0,40.8658,40.8753,40.8183,40.8278,26790.0
2019-09-10 12:35:00,43.01,43.02,43.0,43.02,6653.0,40.8373,40.8468,40.8278,40.8468,6653.0
2019-09-10 12:40:00,43.02,43.02,42.99,43.0,6300.0,40.8468,40.8468,40.8183,40.8278,6300.0
2019-09-10 12:45:00,43.0,43.01,42.98,43.0,7008.0,40.8278,40.8373,40.8088,40.8278,7008.0
2019-09-10 12:50:00,43.0,43.02,42.99,43.01,5755.0,40.8278,40.8468,40.8183,40.8373,5755.0
2019-09-10 12:55:00,43.0,43.0,42.95,42.95,9500.0,40.8278,40.8278,40.7803,40.7803,9500.0
2019-09-10 13:00:00,42.95,42.95,42.89,42.89,11018.0,40.7803,40.7803,40.7233,40.7233,11018.0
2019-09-10 13:05:00,42.89,42.9,42.88,42.89,10048.0,40.7233,40.7328,40.7138,40.7233,10048.0
2019-09-10 13:10:00,42.9,42.91,42.88,42.89,5887.0,40.7328,40.7423,40.7138,40.7233,5887.0
2019-09-10 13:15:00,42.89,42.9,42.82,42.85,18480.0,40.7233,40.7328,40.6569,40.6854,18480.0
2019-09-10 13:20:00,42.86,42.88,42.86,42.88,6853.0,40.6949,40.7138,40.6949,40.7138,6853.0
2019-09-10 13:25:00,42.89,42.9,42.88,42.88,7498.0,40.7233,40.7328,40.7138,40.7138,7498.0
2019-09-10 13:30:00,42.88,42.93,42.88,42.92,7614.0,40.7138,40.7613,40.7138,40.7518,7614.0
2019-09-10 13:35:00,42.91,42.92,42.9,42.9,5630.0,40.7423,40.7518,40.7328,40.7328,5630.0
2019-09-10 13:40:00,42.91,42.94,42.91,42.93,8494.0,40.7423,40.7708,40.7423,40.7613,8494.0
2019-09-10 13:45:00,42.93,42.96,42.93,42.96,7671.0,40.7613,40.7898,40.7613,40.7898,7671.0
2019-09-10 13:50:00,42.98,43.02,42.98,43.01,14995.0,40.8088,40.8468,40.8088,40.8373,14995.0
2019-09-10 13:55:00,43.01,43.03,43.0,43.01,4701.0,40.8373,40.8563,40.8278,40.8373,4701.0
2019-09-10 14:00:00,43.01,43.03,42.97,42.97,9420.0,40.8373,40.8563,40.7993,40.7993,9420.0
2019-09-10 14:05:00,42.98,43.0,42.96,42.98,10514.0,40.8088,40.8278,40.7898,40.8088,10514.0
2019-09-10 14:10:00,42.97,43.0,42.97,42.97,6524.0,40.7993,40.8278,40.7993,40.7993,6524.0
2019-09-10 14:15:00,42.97,42.98,42.95,42.95,6265.0,40.7993,40.8088,40.7803,40.7803,6265.0
2019-09-10 14:20:00,42.95,42.96,42.93,42.95,7700.0,40.7803,40.7898,40.7613,40.7803,7700.0
2019-09-10 14:25:00,42.95,42.96,42.94,42.96,7358.0,40.7803,40.7898,40.7708,40.7898,7358.0
2019-09-10 14:30:00,42.95,42.98,42.94,42.97,8822.0,40.7803,40.8088,40.7708,40.7993,8822.0
2019-09-10 14:35:00,42.97,42.99,42.95,42.98,14510.0,40.7993,40.8183,40.7803,40.8088,14510.0
2019-09-10 14:40:00,42.98,42.98,42.95,42.97,26634.0,40.8088,40.8088,40.7803,40.7993,26634.0
2019-09-10 14:45:00,42.96,42.98,42.96,42.98,40668.0,40.7898,40.8088,40.7898,40.8088,40668.0
2019-09-10 14:50:00,42.97,43.01,42.96,43.01,9011.0,40.7993,40.8373,40.7898,40.8373,9011.0
2019-09-10 14:55:00,43.01,43.02,42.99,42.99,10964.0,40.8373,40.8468,40.8183,40.8183,10964.0
2019-09-10 15:00:00,42.99,43.01,42.98,43.01,16694.0,40.8183,40.8373,40.8088,40.8373,16694.0
2019-09-10 15:05:00,43.0,43.0,42.97,42.97,13425.0,40.8278,40.8278,40.7993,40.7993,13425.0
2019-09-10 15:10:00,42.97,42.99,42.96,42.98,19950.0,40.7993,40.8183,40.7898,40.8088,19950.0
2019-09-10 15:15:00,42.99,42.99,42.97,42.98,12321.0,40.8183,40.8183,40.7993,40.8088,12321.0
2019-09-10 15:20:00,42.98,42.98,42.95,42.97,52875.0,40.8088,40.8088,40.7803,40.7993,52875.0
2019-09-10 15:25:00,42.97,42.98,42.96,42.98,22024.0,40.7993,40.8088,40.7898,40.8088,22024.0
2019-09-10 15:30:00,42.98,43.01,42.98,42.98,43968.0,40.8088,40.8373,40.8088,40.8088,43968.0
2019-09-10 15:35:00,42.98,43.0,42.97,42.98,38405.0,40.8088,40.8278,40.7993,40.8088,38405.0
2019-09-10 15:40:00,42.98,43.0,42.97,42.98,31168.0,40.8088,40.8278,40.7993,40.8088,31168.0
2019-09-10 15:45:00,42.99,43.02,42.99,43.0,48038.0,40.8183,40.8468,40.8183,40.8278,48038.0
2019-09-10 15:50:00,42.99,43.0,42.97,42.98,92871.0,40.8183,40.8278,40.7993,40.8088,92871.0
2019-09-10 15:55:00,42.99,43.08,42.99,43.07,102629.0,40.8183,40.9037,40.8183,40.8942,102629.0
2019-09-11 09:30:00,43.28,43.31,43.1,43.12,34244.0,41.0936,41.1221,40.9227,40.9417,34244.0
2019-09-11 09:35:00,43.06,43.11,42.96,43.09,27382.0,40.8848,40.9322,40.7898,40.9132,27382.0
2019-09-11 09:40:00,43.09,43.2,43.08,43.18,51516.0,40.9132,41.0177,40.9037,40.9987,51516.0
2019-09-11 09:45:00,43.18,43.27,43.18,43.26,31364.0,40.9987,41.0841,40.9987,41.0747,31364.0
2019-09-11 09:50:00,43.26,43.34,43.24,43.32,32821.0,41.0747,41.1506,41.0557,41.1316,32821.0
2019-09-11 09:55:00,43.31,43.36,43.29,43.33,22729.0,41.1221,41.1696,41.1031,41.1411,22729.0
2019-09-11 10:00:00,43.33,43.37,43.3,43.35,193081.0,41.1411,41.1791,41.1126,41.1601,193081.0
2019-09-11 10:05:00,43.35,43.42,43.33,43.41,39014.0,41.1601,41.2266,41.1411,41.2171,39014.0
2019-09-11 10:10:00,43.41,43.45,43.39,43.41,37700.0,41.2171,41.2551,41.1981,41.2171,37700.0
2019-09-11 10:15:00,43.4,43.41,43.34,43.37,39167.0,41.2076,41.2171,41.1506,41.1791,39167.0
2019-09-11 10:20:00,43.38,43.41,43.37,43.38,39249.0,41.1886,41.2171,41.1791,41.1886,39249.0
2019-09-11 10:25:00,43.36,43.45,43.36,43.45,23049.0,41.1696,41.2551,41.1696,41.2551,23049.0
2019-09-11 10:30:00,43.44,43.5,43.43,43.48,37250.0,41.2456,41.3025,41.2361,41.2835,37250.0
2019-09-11 10:35:00,43.48,43.5,43.46,43.49,26698.0,41.2835,41.3025,41.2645,41.293,26698.0
2019-09-11 10:40:00,43.49,43.49,43.41,43.42,21986.0,41.293,41.293,41.2171,41.2266,21986.0
2019-09-11 10:45:00,43.42,43.42,43.36,43.38,54961.0,41.2266,41.2266,41.1696,41.1886,54961.0
2019-09-11 10:50:00,43.37,43.4,43.31,43.31,32504.0,41.1791,41.2076,41.1221,41.1221,32504.0
2019-09-11 10:55:00,43.32,43.44,43.32,43.42,12180.0,41.1316,41.2456,41.1316,41.2266,12180.0
2019-09-11 11:00:00,43.41,43.43,43.39,43.39,24498.0,41.2171,41.2361,41.1981,41.1981,24498.0
2019-09-11 11:05:00,43.4,43.42,43.38,43.4,13337.0,41.2076,41.2266,41.1886,41.2076,13337.0
2019-09-11 11:10:00,43.41,43.41,43.36,43.37,24055.0,41.2171,41.2171,41.1696,41.1791,24055.0
2019-09-11 11:15:00,43.37,43.38,43.34,43.35,15063.0,41.1791,41.1886,41.1506,41.1601,15063.0
2019-09-11 11:20:00,43.34,43.42,43.32,43.41,17068.0,41.1506,41.2266,41.1316,41.2171,17068.0
2019-09-11 11:25:00,43.4,43.41,43.38,43.39,23216.0,41.2076,41.2171,41.1886,41.1981,23216.0
2019-09-11 11:30:00,43.39,43.44,43.39,43.41,27112.0,41.1981,41.2456,41.1981,41.2171,27112.0
2019-09-11 11:35:00,43.41,43.47,43.41,43.45,14951.0,41.2171,41.274,41.2171,41.2551,14951.0
2019-09-11 11:40:00,43.45,43.49,43.45,43.49,47902.0,41.2551,41.293,41.2551,41.293,47902.0
2019-09-11 11:45:00,43.48,43.48,43.44,43.45,93530.0,41.2835,41.2835,41.2456,41.2551,93530.0
2019-09-11 11:50:00,43.45,43.48,43.43,43.48,25316.0,41.2551,41.2835,41.2361,41.2835,25316.0
2019-09-11 11:55:00,43.48,43.52,43.47,43.49,38324.0,41.2835,41.3215,41.274,41.293,38324.0
2019-09-11 12:00:00,43.49,43.53,43.49,43.5,21582.0,41.293,41.331,41.293,41.3025,21582.0
2019-09-11 12:05:00,43.51,43.55,43.51,43.54,8437.0,41.312,41.35,41.312,41.3405,8437.0
2019-09-11 12:10:00,43.53,43.54,43.52,43.52,8600.0,41.331,41.3405,41.3215,41.3215,8600.0
2019-09-11 12:15:00,43.52,43.53,43.5,43.53,42700.0,41.3215,41.331,41.3025,41.331,42700.0
2019-09-11 12:20:00,43.53,43.55,43.51,43.52,11938.0,41.331,41.35,41.312,41.3215,11938.0
2019-09-11 12:25:00,43.52,43.54,43.51,43.52,8993.0,41.3215,41.3405,41.312,41.3215,8993.0
2019-09-11 12:30:00,43.54,43.55,43.52,43.53,8823.0,41.3405,41.35,41.3215,41.331,8823.0
2019-09-11 12:35:00,43.54,43.54,43.51,43.52,8779.0,41.3405,41.3405,41.312,41.3215,8779.0
2019-09-11 12:40:00,43.52,43.54,43.51,43.53,7133.0,41.3215,41.3405,41.312,41.331,7133.0
2019-09-11 12:45:00,43.53,43.53,43.5,43.5,10179.0,41.331,41.331,41.3025,41.3025,10179.0
2019-09-11 12:50:00,43.51,43.56,43.51,43.56,8982.0,41.312,41.3595,41.312,41.3595,8982.0
2019-09-11 12:55:00,43.55,43.57,43.51,43.52,11192.0,41.35,41.369,41.312,41.3215,11192.0
2019-09-11 13:00:00,43.53,43.56,43.53,43.56,10451.0,41.331,41.3595,41.331,41.3595,10451.0
2019-09-11 13:05:00,43.55,43.56,43.54,43.55,5069.0,41.35,41.3595,41.3405,41.35,5069.0
2019-09-11 13:10:00,43.55,43.58,43.55,43.55,7742.0,41.35,41.3785,41.35,41.35,7742.0
2019-09-11 13:15:00,43.56,43.57,43.53,43.57,12213.0,41.3595,41.369,41.331,41.369,12213.0
2019-09-11 13:20:00,43.57,43.62,43.56,43.61,31080.0,41.369,41.4165,41.3595,41.407,31080.0
2019-09-11 13:25:00,43.61,43.63,43.61,43.61,28342.0,41.407,41.426,41.407,41.407,28342.0
2019-09-11 13:30:00,43.61,43.64,43.6,43.63,26508.0,41.407,41.4355,41.3975,41.426,26508.0
2019-09-11 13:35:00,43.62,43.65,43.62,43.62,15061.0,41.4165,41.4449,41.4165,41.4165,15061.0
2019-09-11 13:40:00,43.63,43.63,43.58,43.6,29440.0,41.426,41.426,41.3785,41.3975,29440.0
2019-09-11 13:45:00,43.61,43.63,43.6,43.63,8009.0,41.407,41.426,41.3975,41.426,8009.0
2019-09-11 13:50:00,43.63,43.64,43.6,43.6,8655.0,41.426,41.4355,41.3975,41.3975,8655.0
2019-09-11 13:55:00,43.6,43.6,43.57,43.57,5564.0,41.3975,41.3975,41.369,41.369,5564.0
2019-09-11 14:00:00,43.57,43.6,43.56,43.56,5046.0,41.369,41.3975,41.3595,41.3595,5046.0
2019-09-11 14:05:00,43.57,43.58,43.55,43.57,7082.0,41.369,41.3785,41.35,41.369,7082.0
2019-09-11 14:10:00,43.57,43.59,43.57,43.58,7047.0,41.369,41.388,41.369,41.3785,7047.0
2019-09-11 14:15:00,43.58,43.61,43.57,43.58,8270.0,41.3785,41.407,41.369,41.3785,8270.0
2019-09-11 14:20:00,43.59,43.61,43.58,43.6,6372.0,41.388,41.407,41.3785,41.3975,6372.0
2019-09-11 14:25:00,43.6,43.61,43.59,43.59,3780.0,41.3975,41.407,41.388,41.388,3780.0
2019-09-11 14:30:00,43.59,43.6,43.58,43.59,7940.0,41.388,41.3975,41.3785,41.388,7940.0
2019-09-11 14:35:00,43.59,43.6,43.56,43.59,5624.0,41.388,41.3975,41.3595,41.388,5624.0
2019-09-11 14:40:00,43.59,43.62,43.59,43.62,8258.0,41.388,41.4165,41.388,41.4165,8258.0
2019-09-11 14:45:00,43.61,43.61,43.59,43.59,9131.0,41.407,41.407,41.388,41.388,9131.0
2019-09-11 14:50:00,43.58,43.6,43.56,43.57,12030.0,41.3785,41.3975,41.3595,41.369,12030.0
2019-09-11 14:55:00,43.57,43.57,43.55,43.56,4137.0,41.369,41.369,41.35,41.3595,4137.0
2019-09-11 15:00:00,43.57,43.63,43.57,43.62,15848.0,41.369,41.426,41.369,41.4165,15848.0
2019-09-11 15:05:00,43.61,43.62,43.6,43.62,8449.0,41.407,41.4165,41.3975,41.4165,8449.0
2019-09-11 15:10:00,43.63,43.65,43.62,43.63,6463.0,41.426,41.4449,41.4165,41.426,6463.0
2019-09-11 15:15:00,43.64,43.64,43.62,43.63,6302.0,41.4355,41.4355,41.4165,41.426,6302.0
2019-09-11 15:20:00,43.63,43.65,43.62,43.63,9736.0,41.426,41.4449,41.4165,41.426,9736.0
2019-09-11 15:25:00,43.63,43.64,43.61,43.62,18507.0,41.426,41.4355,41.407,41.4165,18507.0
2019-09-11 15:30:00,43.63,43.64,43.61,43.63,29479.0,41.426,41.4355,41.407,41.426,29479.0
2019-09-11 15:35:00,43.63,43.64,43.61,43.62,37453.0,41.426,41.4355,41.407,41.4165,37453.0
2019-09-11 15:40:00,43.62,43.64,43.62,43.63,14198.0,41.4165,41.4355,41.4165,41.426,14198.0
2019-09-11 15:45:00,43.62,43.62,43.57,43.59,57860.0,41.4165,41.4165,41.369,41.388,57860.0
2019-09-11 15:50:00,43.59,43.67,43.59,43.67,82423.0,41.388,41.4639,41.388,41.4639,82423.0
2019-09-11 15:55:00,43.67,43.7,43.62,43.67,293817.0,41.4639,41.4924,41.4165,41.4639,293817.0
2019-09-12 09:30:00,43.95,43.95,43.77,43.86,43787.0,41.7298,41.7298,41.5589,41.6443,43787.0
2019-09-12 09:35:00,43.85,43.85,43.75,43.8,28073.0,41.6348,41.6348,41.5399,41.5874,28073.0
2019-09-12 09:40:00,43.81,43.82,43.67,43.68,48152.0,41.5969,41.6064,41.4639,41.4734,48152.0
2019-09-12 09:45:00,43.69,43.7,43.52,43.52,44950.0,41.4829,41.4924,41.3215,41.3215,44950.0
2019-09-12 09:50:00,43.52,43.69,43.51,43.69,28247.0,41.3215,41.4829,41.312,41.4829,28247.0
2019-09-12 09:55:00,43.69,43.74,43.69,43.71,10077.0,41.4829,41.5304,41.4829,41.5019,10077.0
2019-09-12 10:00:00,43.71,43.75,43.68,43.75,22915.0,41.5019,41.5399,41.4734,41.5399,22915.0
2019-09-12 10:05:00,43.75,43.76,43.68,43.68,18185.0,41.5399,41.5494,41.4734,41.4734,18185.0
2019-09-12 10:10:00,43.68,43.94,43.67,43.78,62242.0,41.4734,41.7203,41.4639,41.5684,62242.0
2019-09-12 10:15:00,43.78,43.9,43.77,43.84,16665.0,41.5684,41.6823,41.5589,41.6254,16665.0
2019-09-12 10:20:00,43.84,43.91,43.82,43.88,28117.0,41.6254,41.6918,41.6064,41.6633,28117.0
2019-09-12 10:25:00,43.88,43.92,43.87,43.89,19625.0,41.6633,41.7013,41.6538,41.6728,19625.0
2019-09-12 10:30:00,43.89,43.9,43.82,43.85,31692.0,41.6728,41.6823,41.6064,41.6348,31692.0
2019-09-12 10:35:00,43.85,43.91,43.82,43.91,14518.0,41.6348,41.6918,41.6064,41.6918,14518.0
2019-09-12 10:40:00,43.92,43.95,43.87,43.88,12059.0,41.7013,41.7298,41.6538,41.6633,12059.0
2019-09-12 10:45:00,43.88,43.9,43.84,43.87,12079.0,41.6633,41.6823,41.6254,41.6538,12079.0
2019-09-12 10:50:00,43.87,43.9,43.63,43.65,76776.0,41.6538,41.6823,41.426,41.4449,76776.0
2019-09-12 10:55:00,43.64,43.68,43.6,43.6,15894.0,41.4355,41.4734,41.3975,41.3975,15894.0
2019-09-12 11:00:00,43.59,43.63,43.57,43.62,14044.0,41.388,41.426,41.369,41.4165,14044.0
2019-09-12 11:05:00,43.61,43.66,43.57,43.65,15430.0,41.407,41.4544,41.369,41.4449,15430.0
2019-09-12 11:10:00,43.64,43.68,43.63,43.68,11508.0,41.4355,41.4734,41.426,41.4734,11508.0
2019-09-12 11:15:00,43.68,43.73,43.68,43.69,13053.0,41.4734,41.5209,41.4734,41.4829,13053.0
2019-09-12 11:20:00,43.69,43.7,43.66,43.68,33134.0,41.4829,41.4924,41.4544,41.4734,33134.0
2019-09-12 11:25:00,43.68,43.74,43.68,43.71,8904.0,41.4734,41.5304,41.4734,41.5019,8904.0
2019-09-12 11:30:00,43.71,43.76,43.71,43.75,5885.0,41.5019,41.5494,41.5019,41.5399,5885.0
2019-09-12 11:35:00,43.75,43.76,43.72,43.72,17182.0,41.5399,41.5494,41.5114,41.5114,17182.0
2019-09-12 11:40:00,43.72,43.8,43.71,43.8,61586.0,41.5114,41.5874,41.5019,41.5874,61586.0
2019-09-12 11:45:00,43.8,43.83,43.79,43.81,50895.0,41.5874,41.6159,41.5779,41.5969,50895.0
2019-09-12 11:50:00,43.81,43.82,43.77,43.78,10586.0,41.5969,41.6064,41.5589,41.5684,10586.0
2019-09-12 11:55:00,43.78,43.78,43.74,43.78,8229.0,41.5684,41.5684,41.5304,41.5684,8229.0
2019-09-12 12:00:00,43.77,43.79,43.75,43.75,7229.0,41.5589,41.5779,41.5399,41.5399,7229.0
2019-09-12 12:05:00,43.75,43.77,43.74,43.74,11223.0,41.5399,41.5589,41.5304,41.5304,11223.0
2019-09-12 12:10:00,43.75,43.79,43.75,43.77,23797.0,41.5399,41.5779,41.5399,41.5589,23797.0
2019-09-12 12:15:00,43.77,43.79,43.75,43.79,5500.0,41.5589,41.5779,41.5399,41.5779,5500.0
2019-09-12 12:20:00,43.8,43.8,43.74,43.74,9502.0,41.5874,41.5874,41.5304,41.5304,9502.0
2019-09-12 12:25:00,43.74,43.76,43.72,43.75,2694.0,41.5304,41.5494,41.5114,41.5399,2694.0
2019-09-12 12:30:00,43.75,43.78,43.74,43.77,3400.0,41.5399,41.5684,41.5304,41.5589,3400.0
2019-09-12 12:35:00,43.77,43.81,43.76,43.8,5486.0,41.5589,41.5969,41.5494,41.5874,5486.0
2019-09-12 12:40:00,43.79,43.82,43.79,43.82,6582.0,41.5779,41.6064,41.5779,41.6064,6582.0
2019-09-12 12:45:00,43.81,43.84,43.81,43.82,7233.0,41.5969,41.6254,41.5969,41.6064,7233.0
2019-09-12 12:50:00,43.82,43.88,43.82,43.87,9006.0,41.6064,41.6633,41.6064,41.6538,9006.0
2019-09-12 12:55:00,43.87,43.9,43.86,43.89,6992.0,41.6538,41.6823,41.6443,41.6728,6992.0
2019-09-12 13:00:00,43.9,43.95,43.89,43.93,21294.0,41.6823,41.7298,41.6728,41.7108,21294.0
2019-09-12 13:05:00,43.94,43.96,43.88,43.9,15205.0,41.7203,41.7393,41.6633,41.6823,15205.0
2019-09-12 13:10:00,43.9,43.9,43.87,43.88,9644.0,41.6823,41.6823,41.6538,41.6633,9644.0
2019-09-12 13:15:00,43.88,43.89,43.87,43.88,10160.0,41.6633,41.6728,41.6538,41.6633,10160.0
2019-09-12 13:20:00,43.88,43.9,43.86,43.87,10382.0,41.6633,41.6823,41.6443,41.6538,10382.0
2019-09-12 13:25:00,43.86,43.87,43.85,43.85,10932.0,41.6443,41.6538,41.6348,41.6348,10932.0
2019-09-12 13:30:00,43.85,43.88,43.84,43.88,10617.0,41.6348,41.6633,41.6254,41.6633,10617.0
2019-09-12 13:35:00,43.88,43.89,43.84,43.84,9532.0,41.6633,41.6728,41.6254,41.6254,9532.0
2019-09-12 13:40:00,43.83,43.89,43.81,43.88,32601.0,41.6159,41.6728,41.5969,41.6633,32601.0
2019-09-12 13:45:00,43.88,43.89,43.86,43.87,11729.0,41.6633,41.6728,41.6443,41.6538,11729.0
2019-09-12 13:50:00,43.87,43.87,43.86,43.86,8494.0,41.6538,41.6538,41.6443,41.6443,8494.0
2019-09-12 13:55:00,43.86,43.86,43.84,43.85,8289.0,41.6443,41.6443,41.6254,41.6348,8289.0
2019-09-12 14:00:00,43.85,43.86,43.82,43.83,11389.0,41.6348,41.6443,41.6064,41.6159,11389.0
2019-09-12 14:05:00,43.84,43.84,43.81,43.82,5968.0,41.6254,41.6254,41.5969,41.6064,5968.0
2019-09-12 14:10:00,43.83,43.84,43.81,43.81,17535.0,41.6159,41.6254,41.5969,41.5969,17535.0
2019-09-12 14:15:00,43.81,43.86,43.81,43.84,8098.0,41.5969,41.6443,41.5969,41.6254,8098.0
2019-09-12 14:20:00,43.84,43.85,43.81,43.82,11900.0,41.6254,41.6348,41.5969,41.6064,11900.0
2019-09-12 14:25:00,43.82,43.85,43.8,43.82,11489.0,41.6064,41.6348,41.5874,41.6064,11489.0
2019-09-12 14:30:00,43.82,43.84,43.81,43.83,6987.0,41.6064,41.6254,41.5969,41.6159,6987.0
2019-09-12 14:35:00,43.82,43.85,43.82,43.84,60341.0,41.6064,41.6348,41.6064,41.6254,60341.0
2019-09-12 14:40:00,43.85,43.88,43.85,43.87,16857.0,41.6348,41.6633,41.6348,41.6538,16857.0
2019-09-12 14:45:00,43.87,43.88,43.84,43.85,17370.0,41.6538,41.6633,41.6254,41.6348,17370.0
2019-09-12 14:50:00,43.85,43.86,43.82,43.83,10441.0,41.6348,41.6443,41.6064,41.6159,10441.0
2019-09-12 14:55:00,43.83,43.83,43.8,43.8,11070.0,41.6159,41.6159,41.5874,41.5874,11070.0
2019-09-12 15:00:00,43.8,43.8,43.78,43.78,6251.0,41.5874,41.5874,41.5684,41.5684,6251.0
2019-09-12 15:05:00,43.77,43.79,43.76,43.77,15798.0,41.5589,41.5779,41.5494,41.5589,15798.0
2019-09-12 15:10:00,43.77,43.79,43.75,43.78,11124.0,41.5589,41.5779,41.5399,41.5684,11124.0
2019-09-12 15:15:00,43.78,43.81,43.78,43.79,16150.0,41.5684,41.5969,41.5684,41.5779,16150.0
2019-09-12 15:20:00,43.8,43.85,43.79,43.81,33285.0,41.5874,41.6348,41.5779,41.5969,33285.0
2019-09-12 15:25:00,43.81,43.82,43.79,43.8,59431.0,41.5969,41.6064,41.5779,41.5874,59431.0
2019-09-12 15:30:00,43.79,43.83,43.79,43.8,68145.0,41.5779,41.6159,41.5779,41.5874,68145.0
2019-09-12 15:35:00,43.79,43.83,43.78,43.81,45333.0,41.5779,41.6159,41.5684,41.5969,45333.0
2019-09-12 15:40:00,43.81,43.81,43.78,43.79,54883.0,41.5969,41.5969,41.5684,41.5779,54883.0
2019-09-12 15:45:00,43.8,43.83,43.78,43.79,52309.0,41.5874,41.6159,41.5684,41.5779,52309.0
2019-09-12 15:50:00,43.78,43.78,43.73,43.75,87224.0,41.5684,41.5684,41.5209,41.5399,87224.0
2019-09-12 15:55:00,43.75,43.75,43.67,43.68,76705.0,41.5399,41.5399,41.4639,41.4734,76705.0
2019-09-13 09:30:00,43.93,43.94,43.88,43.88,10883.0,41.7108,41.7203,41.6633,41.6633,10883.0
2019-09-13 09:35:00,43.89,44.04,43.89,44.0,139335.0,41.6728,41.8152,41.6728,41.7773,139335.0
2019-09-13 09:40:00,44.0,44.01,43.91,43.91,51372.0,41.7773,41.7868,41.6918,41.6918,51372.0
2019-09-13 09:45:00,43.91,43.94,43.87,43.9,23076.0,41.6918,41.7203,41.6538,41.6823,23076.0
2019-09-13 09:50:00,43.91,43.95,43.88,43.89,18025.0,41.6918,41.7298,41.6633,41.6728,18025.0
2019-09-13 09:55:00,43.88,43.88,43.83,43.85,19854.0,41.6633,41.6633,41.6159,41.6348,19854.0
2019-09-13 10:00:00,43.84,43.88,43.77,43.77,17381.0,41.6254,41.6633,41.5589,41.5589,17381.0
2019-09-13 10:05:00,43.75,43.78,43.72,43.73,11182.0,41.5399,41.5684,41.5114,41.5209,11182.0
2019-09-13 10:10:00,43.72,43.8,43.7,43.71,37058.0,41.5114,41.5874,41.4924,41.5019,37058.0
2019-09-13 10:15:00,43.71,43.76,43.69,43.75,19215.0,41.5019,41.5494,41.4829,41.5399,19215.0
2019-09-13 10:20:00,43.76,43.79,43.73,43.78,13000.0,41.5494,41.5779,41.5209,41.5684,13000.0
2019-09-13 10:25:00,43.78,43.82,43.77,43.77,23494.0,41.5684,41.6064,41.5589,41.5589,23494.0
2019-09-13 10:30:00,43.78,43.8,43.75,43.76,27647.0,41.5684,41.5874,41.5399,41.5494,27647.0
2019-09-13 10:35:00,43.76,43.77,43.69,43.69,8529.0,41.5494,41.5589,41.4829,41.4829,8529.0
2019-09-13 10:40:00,43.69,43.73,43.68,43.69,15356.0,41.4829,41.5209,41.4734,41.4829,15356.0
2019-09-13 10:45:00,43.7,43.74,43.7,43.74,20324.0,41.4924,41.5304,41.4924,41.5304,20324.0
2019-09-13 10:50:00,43.73,43.83,43.73,43.81,19097.0,41.5209,41.6159,41.5209,41.5969,19097.0
2019-09-13 10:55:00,43.81,43.81,43.78,43.79,11102.0,41.5969,41.5969,41.5684,41.5779,11102.0
2019-09-13 11:00:00,43.79,43.82,43.78,43.8,13459.0,41.5779,41.6064,41.5684,41.5874,13459.0
2019-09-13 11:05:00,43.81,43.86,43.81,43.85,43361.0,41.5969,41.6443,41.5969,41.6348,43361.0
2019-09-13 11:10:00,43.85,43.86,43.81,43.82,14794.0,41.6348,41.6443,41.5969,41.6064,14794.0
2019-09-13 11:15:00,43.81,43.81,43.78,43.8,15505.0,41.5969,41.5969,41.5684,41.5874,15505.0
2019-09-13 11:20:00,43.79,43.8,43.77,43.8,10970.0,41.5779,41.5874,41.5589,41.5874,10970.0
2019-09-13 11:25:00,43.79,43.81,43.74,43.76,37939.0,41.5779,41.5969,41.5304,41.5494,37939.0
2019-09-13 11:30:00,43.77,43.79,43.75,43.78,18439.0,41.5589,41.5779,41.5399,41.5684,18439.0
2019-09-13 11:35:00,43.78,43.8,43.75,43.78,6898.0,41.5684,41.5874,41.5399,41.5684,6898.0
2019-09-13 11:40:00,43.77,43.79,43.76,43.78,6056.0,41.5589,41.5779,41.5494,41.5684,6056.0
2019-09-13 11:45:00,43.79,43.79,43.75,43.77,5600.0,41.5779,41.5779,41.5399,41.5589,5600.0
2019-09-13 11:50:00,43.77,43.78,43.73,43.76,15544.0,41.5589,41.5684,41.5209,41.5494,15544.0
2019-09-13 11:55:00,43.77,43.78,43.73,43.73,10199.0,41.5589,41.5684,41.5209,41.5209,10199.0
2019-09-13 12:00:00,43.73,43.74,43.71,43.74,10377.0,41.5209,41.5304,41.5019,41.5304,10377.0
2019-09-13 12:05:00,43.74,43.77,43.73,43.76,13237.0,41.5304,41.5589,41.5209,41.5494,13237.0
2019-09-13 12:10:00,43.76,43.76,43.72,43.73,12353.0,41.5494,41.5494,41.5114,41.5209,12353.0
2019-09-13 12:15:00,43.73,43.77,43.73,43.75,14930.0,41.5209,41.5589,41.5209,41.5399,14930.0
2019-09-13 12:20:00,43.75,43.76,43.72,43.75,4988.0,41.5399,41.5494,41.5114,41.5399,4988.0
2019-09-13 12:25:00,43.75,43.76,43.73,43.76,9727.0,41.5399,41.5494,41.5209,41.5494,9727.0
2019-09-13 12:30:00,43.76,43.81,43.76,43.81,4068.0,41.5494,41.5969,41.5494,41.5969,4068.0
2019-09-13 12:35:00,43.8,43.82,43.78,43.79,8068.0,41.5874,41.6064,41.5684,41.5779,8068.0
2019-09-13 12:40:00,43.79,43.8,43.75,43.76,5200.0,41.5779,41.5874,41.5399,41.5494,5200.0
2019-09-13 12:45:00,43.76,43.76,43.72,43.72,10265.0,41.5494,41.5494,41.5114,41.5114,10265.0
2019-09-13 12:50:00,43.72,43.74,43.71,43.73,13793.0,41.5114,41.5304,41.5019,41.5209,13793.0
2019-09-13 12:55:00,43.72,43.73,43.71,43.73,5644.0,41.5114,41.5209,41.5019,41.5209,5644.0
2019-09-13 13:00:00,43.72,43.73,43.7,43.71,2400.0,41.5114,41.5209,41.4924,41.5019,2400.0
2019-09-13 13:05:00,43.7,43.7,43.68,43.68,6658.0,41.4924,41.4924,41.4734,41.4734,6658.0
2019-09-13 13:10:00,43.66,43.66,43.63,43.66,15624.0,41.4544,41.4544,41.426,41.4544,15624.0
2019-09-13 13:15:00,43.65,43.69,43.65,43.66,5700.0,41.4449,41.4829,41.4449,41.4544,5700.0
2019-09-13 13:20:00,43.66,43.66,43.64,43.65,6000.0,41.4544,41.4544,41.4355,41.4449,6000.0
2019-09-13 13:25:00,43.66,43.66,43.63,43.64,5200.0,41.4544,41.4544,41.426,41.4355,5200.0
2019-09-13 13:30:00,43.64,43.64,43.6,43.6,63043.0,41.4355,41.4355,41.3975,41.3975,63043.0
2019-09-13 13:35:00,43.6,43.61,43.55,43.56,24804.0,41.3975,41.407,41.35,41.3595,24804.0
2019-09-13 13:40:00,43.57,43.57,43.52,43.52,12931.0,41.369,41.369,41.3215,41.3215,12931.0
2019-09-13 13:45:00,43.52,43.6,43.52,43.6,14523.0,41.3215,41.3975,41.3215,41.3975,14523.0
2019-09-13 13:50:00,43.6,43.62,43.6,43.61,17730.0,41.3975,41.4165,41.3975,41.407,17730.0
2019-09-13 13:55:00,43.62,43.63,43.59,43.61,22816.0,41.4165,41.426,41.388,41.407,22816.0
2019-09-13 14:00:00,43.61,43.64,43.61,43.62,10046.0,41.407,41.4355,41.407,41.4165,10046.0
2019-09-13 14:05:00,43.63,43.66,43.62,43.65,15282.0,41.426,41.4544,41.4165,41.4449,15282.0
2019-09-13 14:10:00,43.64,43.66,43.63,43.65,17401.0,41.4355,41.4544,41.426,41.4449,17401.0
2019-09-13 14:15:00,43.64,43.65,43.63,43.64,3900.0,41.4355,41.4449,41.426,41.4355,3900.0
2019-09-13 14:20:00,43.65,43.69,43.65,43.68,6177.0,41.4449,41.4829,41.4449,41.4734,6177.0
2019-09-13 14:25:00,43.68,43.68,43.66,43.66,5306.0,41.4734,41.4734,41.4544,41.4544,5306.0
2019-09-13 14:30:00,43.67,43.69,43.66,43.67,13715.0,41.4639,41.4829,41.4544,41.4639,13715.0
2019-09-13 14:35:00,43.67,43.68,43.66,43.67,15834.0,41.4639,41.4734,41.4544,41.4639,15834.0
2019-09-13 14:40:00,43.67,43.68,43.65,43.68,15223.0,41.4639,41.4734,41.4449,41.4734,15223.0
2019-09-13 14:45:00,43.69,43.69,43.66,43.66,9600.0,41.4829,41.4829,41.4544,41.4544,9600.0
2019-09-13 14:50:00,43.67,43.71,43.67,43.69,12060.0,41.4639,41.5019,41.4639,41.4829,12060.0
2019-09-13 14:55:00,43.68,43.68,43.66,43.67,36000.0,41.4734,41.4734,41.4544,41.4639,36000.0
2019-09-13 15:00:00,43.67,43.68,43.65,43.67,17691.0,41.4639,41.4734,41.4449,41.4639,17691.0
2019-09-13 15:05:00,43.67,43.68,43.64,43.65,33265.0,41.4639,41.4734,41.4355,41.4449,33265.0
2019-09-13 15:10:00,43.64,43.68,43.64,43.67,16496.0,41.4355,41.4734,41.4355,41.4639,16496.0
2019-09-13 15:15:00,43.66,43.66,43.62,43.62,17498.0,41.4544,41.4544,41.4165,41.4165,17498.0
2019-09-13 15:20:00,43.62,43.63,43.6,43.62,14441.0,41.4165,41.426,41.3975,41.4165,14441.0
2019-09-13 15:25:00,43.61,43.63,43.6,43.62,16186.0,41.407,41.426,41.3975,41.4165,16186.0
2019-09-13 15:30:00,43.62,43.64,43.61,43.64,22843.0,41.4165,41.4355,41.407,41.4355,22843.0
2019-09-13 15:35:00,43.65,43.67,43.64,43.64,25049.0,41.4449,41.4639,41.4355,41.4355,25049.0
2019-09-13 15:40:00,43.64,43.65,43.63,43.64,10075.0,41.4355,41.4449,41.426,41.4355,10075.0
2019-09-13 15:45:00,43.64,43.65,43.62,43.63,32278.0,41.4355,41.4449,41.4165,41.426,32278.0
2019-09-13 15:50:00,43.64,43.68,43.63,43.63,68095.0,41.4355,41.4734,41.426,41.426,68095.0
2019-09-13 15:55:00,43.64,43.66,43.6,43.61,87736.0,41.4355,41.4544,41.3975,41.407,87736.0
2019-09-16 09:30:00,43.41,43.48,43.32,43.46,12243.0,41.2171,41.2835,41.1316,41.2645,12243.0
2019-09-16 09:35:00,43.45,43.46,43.39,43.41,39479.0,41.2551,41.2645,41.1981,41.2171,39479.0
2019-09-16 09:40:00,43.41,43.5,43.4,43.5,24964.0,41.2171,41.3025,41.2076,41.3025,24964.0
2019-09-16 09:45:00,43.49,43.49,43.42,43.42,15524.0,41.293,41.293,41.2266,41.2266,15524.0
2019-09-16 09:50:00,43.42,43.47,43.4,43.45,37739.0,41.2266,41.274,41.2076,41.2551,37739.0
2019-09-16 09:55:00,43.47,43.48,43.43,43.48,6298.0,41.274,41.2835,41.2361,41.2835,6298.0
2019-09-16 10:00:00,43.47,43.51,43.46,43.5,15510.0,41.274,41.312,41.2645,41.3025,15510.0
2019-09-16 10:05:00,43.5,43.51,43.48,43.49,11001.0,41.3025,41.312,41.2835,41.293,11001.0
2019-09-16 10:10:00,43.5,43.51,43.47,43.5,13226.0,41.3025,41.312,41.274,41.3025,13226.0
2019-09-16 10:15:00,43.49,43.53,43.47,43.47,6163.0,41.293,41.331,41.274,41.274,6163.0
2019-09-16 10:20:00,43.47,43.52,43.47,43.52,5499.0,41.274,41.3215,41.274,41.3215,5499.0
2019-09-16 10:25:00,43.51,43.51,43.4,43.4,30161.0,41.312,41.312,41.2076,41.2076,30161.0
2019-09-16 10:30:00,43.4,43.43,43.39,43.43,4667.0,41.2076,41.2361,41.1981,41.2361,4667.0
2019-09-16 10:35:00,43.43,43.45,43.42,43.45,6999.0,41.2361,41.2551,41.2266,41.2551,6999.0
2019-09-16 10:40:00,43.45,43.48,43.44,43.45,9199.0,41.2551,41.2835,41.2456,41.2551,9199.0
2019-09-16 10:45:00,43.46,43.47,43.44,43.45,37509.0,41.2645,41.274,41.2456,41.2551,37509.0
2019-09-16 10:50:00,43.45,43.49,43.44,43.44,8390.0,41.2551,41.293,41.2456,41.2456,8390.0
2019-09-16 10:55:00,43.44,43.48,43.44,43.45,4056.0,41.2456,41.2835,41.2456,41.2551,4056.0
2019-09-16 11:00:00,43.46,43.47,43.44,43.46,6088.0,41.2645,41.274,41.2456,41.2645,6088.0
2019-09-16 11:05:00,43.46,43.52,43.45,43.51,7400.0,41.2645,41.3215,41.2551,41.312,7400.0
2019-09-16 11:10:00,43.52,43.53,43.51,43.53,4134.0,41.3215,41.331,41.312,41.331,4134.0
2019-09-16 11:15:00,43.53,43.54,43.52,43.54,14206.0,41.331,41.3405,41.3215,41.3405,14206.0
2019-09-16 11:20:00,43.53,43.54,43.51,43.52,3220.0,41.331,41.3405,41.312,41.3215,3220.0
2019-09-16 11:25:00,43.52,43.57,43.52,43.54,4050.0,41.3215,41.369,41.3215,41.3405,4050.0
2019-09-16 11:30:00,43.53,43.55,43.5,43.5,16150.0,41.331,41.35,41.3025,41.3025,16150.0
2019-09-16 11:35:00,43.49,43.52,43.48,43.5,9843.0,41.293,41.3215,41.2835,41.3025,9843.0
2019-09-16 11:40:00,43.49,43.5,43.44,43.45,6434.0,41.293,41.3025,41.2456,41.2551,6434.0
2019-09-16 11:45:00,43.46,43.46,43.42,43.42,6478.0,41.2645,41.2645,41.2266,41.2266,6478.0
2019-09-16 11:50:00,43.42,43.42,43.39,43.39,6688.0,41.2266,41.2266,41.1981,41.1981,6688.0
2019-09-16 11:55:00,43.39,43.39,43.29,43.29,87289.0,41.1981,41.1981,41.1031,41.1031,87289.0
2019-09-16 12:00:00,43.27,43.32,43.27,43.32,11211.0,41.0841,41.1316,41.0841,41.1316,11211.0
2019-09-16 12:05:00,43.31,43.33,43.3,43.31,8754.0,41.1221,41.1411,41.1126,41.1221,8754.0
2019-09-16 12:10:00,43.32,43.33,43.32,43.33,2915.0,41.1316,41.1411,41.1316,41.1411,2915.0
2019-09-16 12:15:00,43.34,43.35,43.33,43.33,6400.0,41.1506,41.1601,41.1411,41.1411,6400.0
2019-09-16 12:20:00,43.33,43.34,43.32,43.33,2400.0,41.1411,41.1506,41.1316,41.1411,2400.0
2019-09-16 12:25:00,43.33,43.34,43.32,43.34,6587.0,41.1411,41.1506,41.1316,41.1506,6587.0
2019-09-16 12:30:00,43.32,43.35,43.32,43.33,3600.0,41.1316,41.1601,41.1316,41.1411,3600.0
2019-09-16 12:35:00,43.34,43.37,43.34,43.37,5305.0,41.1506,41.1791,41.1506,41.1791,5305.0
2019-09-16 12:40:00,43.38,43.38,43.34,43.36,2900.0,41.1886,41.1886,41.1506,41.1696,2900.0
2019-09-16 12:45:00,43.35,43.35,43.34,43.35,4000.0,41.1601,41.1601,41.1506,41.1601,4000.0
2019-09-16 12:50:00,43.36,43.38,43.35,43.37,11913.0,41.1696,41.1886,41.1601,41.1791,11913.0
2019-09-16 12:55:00,43.37,43.39,43.36,43.39,11959.0,41.1791,41.1981,41.1696,41.1981,11959.0
2019-09-16 13:00:00,43.37,43.4,43.37,43.4,1400.0,41.1791,41.2076,41.1791,41.2076,1400.0
2019-09-16 13:05:00,43.4,43.42,43.4,43.42,1500.0,41.2076,41.2266,41.2076,41.2266,1500.0
2019-09-16 13:10:00,43.42,43.43,43.41,43.41,4843.0,41.2266,41.2361,41.2171,41.2171,4843.0
2019-09-16 13:15:00,43.41,43.42,43.4,43.41,3033.0,41.2171,41.2266,41.2076,41.2171,3033.0
2019-09-16 13:20:00,43.42,43.44,43.4,43.4,2484.0,41.2266,41.2456,41.2076,41.2076,2484.0
2019-09-16 13:25:00,43.41,43.42,43.41,43.42,3750.0,41.2171,41.2266,41.2171,41.2266,3750.0
2019-09-16 13:30:00,43.43,43.43,43.42,43.43,1028.0,41.2361,41.2361,41.2266,41.2361,1028.0
2019-09-16 13:35:00,43.42,43.43,43.39,43.39,4216.0,41.2266,41.2361,41.1981,41.1981,4216.0
2019-09-16 13:40:00,43.39,43.41,43.39,43.39,6874.0,41.1981,41.2171,41.1981,41.1981,6874.0
2019-09-16 13:45:00,43.39,43.39,43.35,43.35,3200.0,41.1981,41.1981,41.1601,41.1601,3200.0
2019-09-16 13:50:00,43.36,43.38,43.34,43.37,16325.0,41.1696,41.1886,41.1506,41.1791,16325.0
2019-09-16 13:55:00,43.37,43.4,43.37,43.39,1750.0,41.1791,41.2076,41.1791,41.1981,1750.0
2019-09-16 14:00:00,43.4,43.42,43.4,43.42,2448.0,41.2076,41.2266,41.2076,41.2266,2448.0
2019-09-16 14:05:00,43.41,43.41,43.35,43.36,5515.0,41.2171,41.2171,41.1601,41.1696,5515.0
2019-09-16 14:10:00,43.35,43.36,43.34,43.35,5747.0,41.1601,41.1696,41.1506,41.1601,5747.0
2019-09-16 14:15:00,43.35,43.38,43.35,43.37,4600.0,41.1601,41.1886,41.1601,41.1791,4600.0
2019-09-16 14:20:00,43.38,43.39,43.38,43.38,4359.0,41.1886,41.1981,41.1886,41.1886,4359.0
2019-09-16 14:25:00,43.39,43.43,43.39,43.42,5010.0,41.1981,41.2361,41.1981,41.2266,5010.0
2019-09-16 14:30:00,43.42,43.43,43.41,43.41,3416.0,41.2266,41.2361,41.2171,41.2171,3416.0
2019-09-16 14:35:00,43.4,43.42,43.4,43.42,3954.0,41.2076,41.2266,41.2076,41.2266,3954.0
2019-09-16 14:40:00,43.42,43.42,43.38,43.38,8325.0,41.2266,41.2266,41.1886,41.1886,8325.0
2019-09-16 14:45:00,43.39,43.41,43.37,43.41,5711.0,41.1981,41.2171,41.1791,41.2171,5711.0
2019-09-16 14:50:00,43.4,43.43,43.4,43.42,3782.0,41.2076,41.2361,41.2076,41.2266,3782.0
2019-09-16 14:55:00,43.43,43.43,43.41,43.41,4954.0,41.2361,41.2361,41.2171,41.2171,4954.0
2019-09-16 15:00:00,43.43,43.46,43.42,43.45,6161.0,41.2361,41.2645,41.2266,41.2551,6161.0
2019-09-16 15:05:00,43.44,43.46,43.43,43.46,4751.0,41.2456,41.2645,41.2361,41.2645,4751.0
2019-09-16 15:10:00,43.46,43.5,43.46,43.5,4247.0,41.2645,41.3025,41.2645,41.3025,4247.0
2019-09-16 15:15:00,43.49,43.49,43.44,43.44,4078.0,41.293,41.293,41.2456,41.2456,4078.0
2019-09-16 15:20:00,43.45,43.45,43.38,43.39,11303.0,41.2551,41.2551,41.1886,41.1981,11303.0
2019-09-16 15:25:00,43.39,43.4,43.37,43.37,13700.0,41.1981,41.2076,41.1791,41.1791,13700.0
2019-09-16 15:30:00,43.36,43.37,43.34,43.34,8224.0,41.1696,41.1791,41.1506,41.1506,8224.0
2019-09-16 15:35:00,43.34,43.36,43.32,43.33,7421.0,41.1506,41.1696,41.1316,41.1411,7421.0
2019-09-16 15:40:00,43.33,43.34,43.3,43.32,14486.0,41.1411,41.1506,41.1126,41.1316,14486.0
2019-09-16 15:45:00,43.32,43.34,43.3,43.3,32258.0,41.1316,41.1506,41.1126,41.1126,32258.0
2019-09-16 15:50:00,43.3,43.33,43.27,43.28,27641.0,41.1126,41.1411,41.0841,41.0936,27641.0
2019-09-16 15:55:00,43.28,43.35,43.28,43.31,37362.0,41.0936,41.1601,41.0936,41.1221,37362.0
2019-09-17 09:30:00,43.2,43.32,43.01,43.19,9555.0,41.0177,41.1316,40.8373,41.0082,9555.0
2019-09-17 09:35:00,43.21,43.35,43.2,43.32,19054.0,41.0272,41.1601,41.0177,41.1316,19054.0
2019-09-17 09:40:00,43.32,43.36,43.25,43.26,22960.0,41.1316,41.1696,41.0652,41.0747,22960.0
2019-09-17 09:45:00,43.26,43.34,43.25,43.3,25968.0,41.0747,41.1506,41.0652,41.1126,25968.0
2019-09-17 09:50:00,43.27,43.28,43.16,43.19,36665.0,41.0841,41.0936,40.9797,41.0082,36665.0
2019-09-17 09:55:00,43.21,43.29,43.19,43.22,32969.0,41.0272,41.1031,41.0082,41.0367,32969.0
2019-09-17 10:00:00,43.23,43.29,43.23,43.27,35580.0,41.0462,41.1031,41.0462,41.0841,35580.0
2019-09-17 10:05:00,43.27,43.27,43.19,43.2,20529.0,41.0841,41.0841,41.0082,41.0177,20529.0
2019-09-17 10:10:00,43.21,43.24,43.16,43.21,11088.0,41.0272,41.0557,40.9797,41.0272,11088.0
2019-09-17 10:15:00,43.22,43.26,43.19,43.25,9415.0,41.0367,41.0747,41.0082,41.0652,9415.0
2019-09-17 10:20:00,43.25,43.26,43.24,43.26,13830.0,41.0652,41.0747,41.0557,41.0747,13830.0
2019-09-17 10:25:00,43.27,43.29,43.26,43.27,10678.0,41.0841,41.1031,41.0747,41.0841,10678.0
2019-09-17 10:30:00,43.28,43.32,43.25,43.28,11265.0,41.0936,41.1316,41.0652,41.0936,11265.0
2019-09-17 10:35:00,43.26,43.28,43.23,43.24,11880.0,41.0747,41.0936,41.0462,41.0557,11880.0
2019-09-17 10:40:00,43.24,43.24,43.21,43.22,28356.0,41.0557,41.0557,41.0272,41.0367,28356.0
2019-09-17 10:45:00,43.22,43.28,43.1,43.15,88108.0,41.0367,41.0936,40.9227,40.9702,88108.0
2019-09-17 10:50:00,43.15,43.17,43.12,43.15,35556.0,40.9702,40.9892,40.9417,40.9702,35556.0
2019-09-17 10:55:00,43.14,43.19,43.14,43.15,11150.0,40.9607,41.0082,40.9607,40.9702,11150.0
2019-09-17 11:00:00,43.14,43.23,43.14,43.21,26254.0,40.9607,41.0462,40.9607,41.0272,26254.0
2019-09-17 11:05:00,43.22,43.28,43.22,43.24,7489.0,41.0367,41.0936,41.0367,41.0557,7489.0
2019-09-17 11:10:00,43.23,43.27,43.21,43.21,33413.0,41.0462,41.0841,41.0272,41.0272,33413.0
2019-09-17 11:15:00,43.2,43.25,43.2,43.21,8615.0,41.0177,41.0652,41.0177,41.0272,8615.0
2019-09-17 11:20:00,43.22,43.24,43.18,43.22,11543.0,41.0367,41.0557,40.9987,41.0367,11543.0
2019-09-17 11:25:00,43.21,43.21,43.16,43.17,7120.0,41.0272,41.0272,40.9797,40.9892,7120.0
2019-09-17 11:30:00,43.16,43.24,43.16,43.21,18875.0,40.9797,41.0557,40.9797,41.0272,18875.0
2019-09-17 11:35:00,43.23,43.25,43.21,43.23,5990.0,41.0462,41.0652,41.0272,41.0462,5990.0
2019-09-17 11:40:00,43.24,43.26,43.22,43.26,3500.0,41.0557,41.0747,41.0367,41.0747,3500.0
2019-09-17 11:45:00,43.26,43.28,43.24,43.25,9696.0,41.0747,41.0936,41.0557,41.0652,9696.0
2019-09-17 11:50:00,43.23,43.28,43.23,43.27,15279.0,41.0462,41.0936,41.0462,41.0841,15279.0
2019-09-17 11:55:00,43.26,43.26,43.22,43.23,7994.0,41.0747,41.0747,41.0367,41.0462,7994.0
2019-09-17 12:00:00,43.23,43.23,43.2,43.22,40543.0,41.0462,41.0462,41.0177,41.0367,40543.0
2019-09-17 12:05:00,43.22,43.25,43.21,43.25,7218.0,41.0367,41.0652,41.0272,41.0652,7218.0
2019-09-17 12:10:00,43.24,43.28,43.24,43.25,52424.0,41.0557,41.0936,41.0557,41.0652,52424.0
2019-09-17 12:15:00,43.25,43.26,43.23,43.23,7485.0,41.0652,41.0747,41.0462,41.0462,7485.0
2019-09-17 12:20:00,43.23,43.23,43.18,43.2,53507.0,41.0462,41.0462,40.9987,41.0177,53507.0
2019-09-17 12:25:00,43.19,43.23,43.19,43.23,12953.0,41.0082,41.0462,41.0082,41.0462,12953.0
2019-09-17 12:30:00,43.24,43.25,43.21,43.22,4850.0,41.0557,41.0652,41.0272,41.0367,4850.0
2019-09-17 12:35:00,43.22,43.22,43.18,43.18,6100.0,41.0367,41.0367,40.9987,40.9987,6100.0
2019-09-17 12:40:00,43.19,43.21,43.17,43.18,4127.0,41.0082,41.0272,40.9892,40.9987,4127.0
2019-09-17 12:45:00,43.18,43.19,43.17,43.18,5087.0,40.9987,41.0082,40.9892,40.9987,5087.0
2019-09-17 12:50:00,43.18,43.21,43.17,43.19,5025.0,40.9987,41.0272,40.9892,41.0082,5025.0
2019-09-17 12:55:00,43.19,43.19,43.17,43.19,3700.0,41.0082,41.0082,40.9892,41.0082,3700.0
2019-09-17 13:00:00,43.19,43.21,43.18,43.2,6500.0,41.0082,41.0272,40.9987,41.0177,6500.0
2019-09-17 13:05:00,43.2,43.22,43.19,43.22,5579.0,41.0177,41.0367,41.0082,41.0367,5579.0
2019-09-17 13:10:00,43.22,43.22,43.19,43.2,6810.0,41.0367,41.0367,41.0082,41.0177,6810.0
2019-09-17 13:15:00,43.21,43.23,43.2,43.22,3600.0,41.0272,41.0462,41.0177,41.0367,3600.0
2019-09-17 13:20:00,43.23,43.24,43.22,43.22,3600.0,41.0462,41.0557,41.0367,41.0367,3600.0
2019-09-17 13:25:00,43.21,43.21,43.2,43.21,6891.0,41.0272,41.0272,41.0177,41.0272,6891.0
2019-09-17 13:30:00,43.2,43.23,43.2,43.23,3105.0,41.0177,41.0462,41.0177,41.0462,3105.0
2019-09-17 13:35:00,43.23,43.25,43.22,43.25,4747.0,41.0462,41.0652,41.0367,41.0652,4747.0
2019-09-17 13:40:00,43.25,43.32,43.25,43.31,4615.0,41.0652,41.1316,41.0652,41.1221,4615.0
2019-09-17 13:45:00,43.32,43.35,43.31,43.34,48922.0,41.1316,41.1601,41.1221,41.1506,48922.0
2019-09-17 13:50:00,43.35,43.39,43.35,43.36,10267.0,41.1601,41.1981,41.1601,41.1696,10267.0
2019-09-17 13:55:00,43.38,43.42,43.37,43.4,13917.0,41.1886,41.2266,41.1791,41.2076,13917.0
2019-09-17 14:00:00,43.4,43.43,43.39,43.4,17291.0,41.2076,41.2361,41.1981,41.2076,17291.0
2019-09-17 14:05:00,43.4,43.4,43.24,43.35,24888.0,41.2076,41.2076,41.0557,41.1601,24888.0
2019-09-17 14:10:00,43.35,43.36,43.33,43.33,8429.0,41.1601,41.1696,41.1411,41.1411,8429.0
2019-09-17 14:15:00,43.33,43.37,43.33,43.36,4000.0,41.1411,41.1791,41.1411,41.1696,4000.0
2019-09-17 14:20:00,43.36,43.39,43.36,43.39,2654.0,41.1696,41.1981,41.1696,41.1981,2654.0
2019-09-17 14:25:00,43.39,43.39,43.37,43.39,4873.0,41.1981,41.1981,41.1791,41.1981,4873.0
2019-09-17 14:30:00,43.39,43.41,43.38,43.41,16167.0,41.1981,41.2171,41.1886,41.2171,16167.0
2019-09-17 14:35:00,43.4,43.41,43.4,43.4,6147.0,41.2076,41.2171,41.2076,41.2076,6147.0
2019-09-17 14:40:00,43.4,43.43,43.4,43.43,7192.0,41.2076,41.2361,41.2076,41.2361,7192.0
2019-09-17 14:45:00,43.42,43.42,43.4,43.41,5249.0,41.2266,41.2266,41.2076,41.2171,5249.0
2019-09-17 14:50:00,43.41,43.42,43.41,43.42,2578.0,41.2171,41.2266,41.2171,41.2266,2578.0
2019-09-17 14:55:00,43.42,43.42,43.38,43.39,6012.0,41.2266,41.2266,41.1886,41.1981,6012.0
2019-09-17 15:00:00,43.39,43.41,43.37,43.38,4605.0,41.1981,41.2171,41.1791,41.1886,4605.0
2019-09-17 15:05:00,43.37,43.4,43.37,43.39,7976.0,41.1791,41.2076,41.1791,41.1981,7976.0
2019-09-17 15:10:00,43.39,43.39,43.35,43.35,4270.0,41.1981,41.1981,41.1601,41.1601,4270.0
2019-09-17 15:15:00,43.35,43.36,43.34,43.35,5601.0,41.1601,41.1696,41.1506,41.1601,5601.0
2019-09-17 15:20:00,43.35,43.38,43.35,43.38,7799.0,41.1601,41.1886,41.1601,41.1886,7799.0
2019-09-17 15:25:00,43.38,43.4,43.38,43.39,18569.0,41.1886,41.2076,41.1886,41.1981,18569.0
2019-09-17 15:30:00,43.39,43.41,43.38,43.4,12715.0,41.1981,41.2171,41.1886,41.2076,12715.0
2019-09-17 15:35:00,43.4,43.41,43.39,43.4,7201.0,41.2076,41.2171,41.1981,41.2076,7201.0
2019-09-17 15:40:00,43.41,43.42,43.39,43.41,12485.0,41.2171,41.2266,41.1981,41.2171,12485.0
2019-09-17 15:45:00,43.41,43.44,43.41,43.42,17928.0,41.2171,41.2456,41.2171,41.2266,17928.0
2019-09-17 15:50:00,43.41,43.44,43.41,43.43,30198.0,41.2171,41.2456,41.2171,41.2361,30198.0
2019-09-17 15:55:00,43.42,43.43,43.4,43.41,70719.0,41.2266,41.2361,41.2076,41.2171,70719.0
2019-09-18 09:30:00,43.37,43.37,43.04,43.08,37511.0,41.1791,41.1791,40.8658,40.9037,37511.0
2019-09-18 09:35:00,43.1,43.18,43.07,43.12,75554.0,40.9227,40.9987,40.8942,40.9417,75554.0
2019-09-18 09:40:00,43.12,43.26,43.12,43.26,220928.0,40.9417,41.0747,40.9417,41.0747,220928.0
2019-09-18 09:45:00,43.26,43.28,43.21,43.28,22421.0,41.0747,41.0936,41.0272,41.0936,22421.0
2019-09-18 09:50:00,43.28,43.3,43.23,43.29,14547.0,41.0936,41.1126,41.0462,41.1031,14547.0
2019-09-18 09:55:00,43.29,43.36,43.29,43.36,8139.0,41.1031,41.1696,41.1031,41.1696,8139.0
2019-09-18 10:00:00,43.37,43.43,43.37,43.39,28001.0,41.1791,41.2361,41.1791,41.1981,28001.0
2019-09-18 10:05:00,43.39,43.44,43.37,43.43,8095.0,41.1981,41.2456,41.1791,41.2361,8095.0
2019-09-18 10:10:00,43.42,43.43,43.38,43.41,12440.0,41.2266,41.2361,41.1886,41.2171,12440.0
2019-09-18 10:15:00,43.41,43.44,43.38,43.41,45160.0,41.2171,41.2456,41.1886,41.2171,45160.0
2019-09-18 10:20:00,43.4,43.47,43.4,43.46,45391.0,41.2076,41.274,41.2076,41.2645,45391.0
2019-09-18 10:25:00,43.47,43.48,43.42,43.45,20759.0,41.274,41.2835,41.2266,41.2551,20759.0
2019-09-18 10:30:00,43.45,43.45,43.38,43.4,14820.0,41.2551,41.2551,41.1886,41.2076,14820.0
2019-09-18 10:35:00,43.39,43.42,43.39,43.4,9859.0,41.1981,41.2266,41.1981,41.2076,9859.0
2019-09-18 10:40:00,43.4,43.43,43.39,43.41,15138.0,41.2076,41.2361,41.1981,41.2171,15138.0
2019-09-18 10:45:00,43.42,43.42,43.36,43.36,4237.0,41.2266,41.2266,41.1696,41.1696,4237.0
2019-09-18 10:50:00,43.37,43.37,43.33,43.34,5680.0,41.1791,41.1791,41.1411,41.1506,5680.0
2019-09-18 10:55:00,43.35,43.37,43.34,43.36,8427.0,41.1601,41.1791,41.1506,41.1696,8427.0
2019-09-18 11:00:00,43.37,43.37,43.32,43.33,3442.0,41.1791,41.1791,41.1316,41.1411,3442.0
2019-09-18 11:05:00,43.32,43.32,43.29,43.31,15011.0,41.1316,41.1316,41.1031,41.1221,15011.0
2019-09-18 11:10:00,43.31,43.32,43.3,43.31,8293.0,41.1221,41.1316,41.1126,41.1221,8293.0
2019-09-18 11:15:00,43.31,43.31,43.26,43.29,8928.0,41.1221,41.1221,41.0747,41.1031,8928.0
2019-09-18 11:20:00,43.29,43.3,43.28,43.29,7429.0,41.1031,41.1126,41.0936,41.1031,7429.0
2019-09-18 11:25:00,43.29,43.3,43.26,43.28,5635.0,41.1031,41.1126,41.0747,41.0936,5635.0
2019-09-18 11:30:00,43.3,43.32,43.28,43.29,4032.0,41.1126,41.1316,41.0936,41.1031,4032.0
2019-09-18 11:35:00,43.29,43.31,43.26,43.31,8198.0,41.1031,41.1221,41.0747,41.1221,8198.0
2019-09-18 11:40:00,43.31,43.31,43.28,43.3,4032.0,41.1221,41.1221,41.0936,41.1126,4032.0
2019-09-18 11:45:00,43.3,43.3,43.27,43.29,3300.0,41.1126,41.1126,41.0841,41.1031,3300.0
2019-09-18 11:50:00,43.3,43.3,43.28,43.29,3874.0,41.1126,41.1126,41.0936,41.1031,3874.0
2019-09-18 11:55:00,43.29,43.3,43.28,43.3,4656.0,41.1031,41.1126,41.0936,41.1126,4656.0
2019-09-18 12:00:00,43.3,43.35,43.3,43.34,4500.0,41.1126,41.1601,41.1126,41.1506,4500.0
2019-09-18 12:05:00,43.35,43.36,43.33,43.36,16733.0,41.1601,41.1696,41.1411,41.1696,16733.0
2019-09-18 12:10:00,43.36,43.36,43.35,43.36,7400.0,41.1696,41.1696,41.1601,41.1696,7400.0
2019-09-18 12:15:00,43.37,43.37,43.34,43.34,25284.0,41.1791,41.1791,41.1506,41.1506,25284.0
2019-09-18 12:20:00,43.35,43.36,43.33,43.33,16270.0,41.1601,41.1696,41.1411,41.1411,16270.0
2019-09-18 12:25:00,43.33,43.35,43.33,43.34,3169.0,41.1411,41.1601,41.1411,41.1506,3169.0
2019-09-18 12:30:00,43.34,43.34,43.32,43.33,12833.0,41.1506,41.1506,41.1316,41.1411,12833.0
2019-09-18 12:35:00,43.33,43.36,43.33,43.35,4112.0,41.1411,41.1696,41.1411,41.1601,4112.0
2019-09-18 12:40:00,43.35,43.35,43.32,43.33,4098.0,41.1601,41.1601,41.1316,41.1411,4098.0
2019-09-18 12:45:00,43.33,43.35,43.33,43.35,2883.0,41.1411,41.1601,41.1411,41.1601,2883.0
2019-09-18 12:50:00,43.35,43.35,43.33,43.33,17558.0,41.1601,41.1601,41.1411,41.1411,17558.0
2019-09-18 12:55:00,43.32,43.32,43.31,43.32,8564.0,41.1316,41.1316,41.1221,41.1316,8564.0
2019-09-18 13:00:00,43.32,43.34,43.31,43.34,23545.0,41.1316,41.1506,41.1221,41.1506,23545.0
2019-09-18 13:05:00,43.34,43.34,43.32,43.33,5908.0,41.1506,41.1506,41.1316,41.1411,5908.0
2019-09-18 13:10:00,43.33,43.35,43.31,43.32,4000.0,41.1411,41.1601,41.1221,41.1316,4000.0
2019-09-18 13:15:00,43.32,43.35,43.32,43.32,2653.0,41.1316,41.1601,41.1316,41.1316,2653.0
2019-09-18 13:20:00,43.31,43.32,43.3,43.31,4800.0,41.1221,41.1316,41.1126,41.1221,4800.0
2019-09-18 13:25:00,43.3,43.31,43.26,43.26,22370.0,41.1126,41.1221,41.0747,41.0747,22370.0
2019-09-18 13:30:00,43.26,43.27,43.25,43.25,3700.0,41.0747,41.0841,41.0652,41.0652,3700.0
2019-09-18 13:35:00,43.26,43.27,43.23,43.26,12302.0,41.0747,41.0841,41.0462,41.0747,12302.0
2019-09-18 13:40:00,43.26,43.27,43.24,43.25,4221.0,41.0747,41.0841,41.0557,41.0652,4221.0
2019-09-18 13:45:00,43.26,43.28,43.25,43.28,11640.0,41.0747,41.0936,41.0652,41.0936,11640.0
2019-09-18 13:50:00,43.28,43.33,43.28,43.33,12092.0,41.0936,41.1411,41.0936,41.1411,12092.0
2019-09-18 13:55:00,43.32,43.39,43.32,43.32,15359.0,41.1316,41.1981,41.1316,41.1316,15359.0
2019-09-18 14:00:00,43.34,43.37,43.2,43.27,9362.0,41.1506,41.1791,41.0177,41.0841,9362.0
2019-09-18 14:05:00,43.27,43.32,43.22,43.22,15223.0,41.0841,41.1316,41.0367,41.0367,15223.0
2019-09-18 14:10:00,43.22,43.22,43.05,43.06,20892.0,41.0367,41.0367,40.8753,40.8848,20892.0
2019-09-18 14:15:00,43.06,43.13,43.05,43.07,15446.0,40.8848,40.9512,40.8753,40.8942,15446.0
2019-09-18 14:20:00,43.07,43.09,43.01,43.07,10660.0,40.8942,40.9132,40.8373,40.8942,10660.0
2019-09-18 14:25:00,43.07,43.13,43.06,43.1,15708.0,40.8942,40.9512,40.8848,40.9227,15708.0
2019-09-18 14:30:00,43.12,43.12,43.04,43.12,37114.0,40.9417,40.9417,40.8658,40.9417,37114.0
2019-09-18 14:35:00,43.13,43.13,43.07,43.12,12461.0,40.9512,40.9512,40.8942,40.9417,12461.0
2019-09-18 14:40:00,43.11,43.16,43.09,43.11,25597.0,40.9322,40.9797,40.9132,40.9322,25597.0
2019-09-18 14:45:00,43.11,43.11,43.03,43.08,22760.0,40.9322,40.9322,40.8563,40.9037,22760.0
2019-09-18 14:50:00,43.07,43.23,43.05,43.22,38812.0,40.8942,41.0462,40.8753,41.0367,38812.0
2019-09-18 14:55:00,43.22,43.22,43.17,43.2,15583.0,41.0367,41.0367,40.9892,41.0177,15583.0
2019-09-18 15:00:00,43.21,43.23,43.18,43.2,8081.0,41.0272,41.0462,40.9987,41.0177,8081.0
2019-09-18 15:05:00,43.2,43.24,43.19,43.24,9206.0,41.0177,41.0557,41.0082,41.0557,9206.0
2019-09-18 15:10:00,43.24,43.26,43.23,43.24,24696.0,41.0557,41.0747,41.0462,41.0557,24696.0
2019-09-18 15:15:00,43.25,43.29,43.23,43.28,13761.0,41.0652,41.1031,41.0462,41.0936,13761.0
2019-09-18 15:20:00,43.29,43.3,43.26,43.3,14545.0,41.1031,41.1126,41.0747,41.1126,14545.0
2019-09-18 15:25:00,43.3,43.35,43.29,43.32,12769.0,41.1126,41.1601,41.1031,41.1316,12769.0
2019-09-18 15:30:00,43.32,43.42,43.32,43.41,41231.0,41.1316,41.2266,41.1316,41.2171,41231.0
2019-09-18 15:35:00,43.41,43.45,43.37,43.39,11871.0,41.2171,41.2551,41.1791,41.1981,11871.0
2019-09-18 15:40:00,43.39,43.43,43.37,43.43,16293.0,41.1981,41.2361,41.1791,41.2361,16293.0
2019-09-18 15:45:00,43.43,43.43,43.38,43.41,16368.0,41.2361,41.2361,41.1886,41.2171,16368.0
2019-09-18 15:50:00,43.41,43.41,43.39,43.4,20799.0,41.2171,41.2171,41.1981,41.2076,20799.0
2019-09-18 15:55:00,43.4,43.43,43.4,43.41,50404.0,41.2076,41.2361,41.2076,41.2171,50404.0
2019-09-19 09:30:00,43.46,43.56,43.41,43.56,8403.0,41.2645,41.3595,41.2171,41.3595,8403.0
2019-09-19 09:35:00,43.58,43.58,43.39,43.4,14383.0,41.3785,41.3785,41.1981,41.2076,14383.0
2019-09-19 09:40:00,43.37,43.45,43.37,43.45,15692.0,41.1791,41.2551,41.1791,41.2551,15692.0
2019-09-19 09:45:00,43.44,43.44,43.31,43.33,6939.0,41.2456,41.2456,41.1221,41.1411,6939.0
2019-09-19 09:50:00,43.35,43.36,43.3,43.36,7322.0,41.1601,41.1696,41.1126,41.1696,7322.0
2019-09-19 09:55:00,43.35,43.41,43.32,43.4,4296.0,41.1601,41.2171,41.1316,41.2076,4296.0
2019-09-19 10:00:00,43.4,43.47,43.4,43.42,7637.0,41.2076,41.274,41.2076,41.2266,7637.0
2019-09-19 10:05:00,43.43,43.49,43.43,43.48,13116.0,41.2361,41.293,41.2361,41.2835,13116.0
2019-09-19 10:10:00,43.49,43.54,43.49,43.54,8455.0,41.293,41.3405,41.293,41.3405,8455.0
2019-09-19 10:15:00,43.55,43.55,43.49,43.51,7271.0,41.35,41.35,41.293,41.312,7271.0
2019-09-19 10:20:00,43.52,43.52,43.47,43.5,6784.0,41.3215,41.3215,41.274,41.3025,6784.0
2019-09-19 10:25:00,43.52,43.54,43.49,43.49,5075.0,41.3215,41.3405,41.293,41.293,5075.0
2019-09-19 10:30:00,43.5,43.54,43.5,43.52,7725.0,41.3025,41.3405,41.3025,41.3215,7725.0
2019-09-19 10:35:00,43.51,43.54,43.5,43.52,6471.0,41.312,41.3405,41.3025,41.3215,6471.0
2019-09-19 10:40:00,43.52,43.52,43.47,43.5,7686.0,41.3215,41.3215,41.274,41.3025,7686.0
2019-09-19 10:45:00,43.49,43.5,43.49,43.5,7061.0,41.293,41.3025,41.293,41.3025,7061.0
2019-09-19 10:50:00,43.52,43.55,43.52,43.53,4753.0,41.3215,41.35,41.3215,41.331,4753.0
2019-09-19 10:55:00,43.54,43.55,43.53,43.55,4100.0,41.3405,41.35,41.331,41.35,4100.0
2019-09-19 11:00:00,43.56,43.56,43.52,43.55,7440.0,41.3595,41.3595,41.3215,41.35,7440.0
2019-09-19 11:05:00,43.55,43.59,43.54,43.57,4512.0,41.35,41.388,41.3405,41.369,4512.0
2019-09-19 11:10:00,43.57,43.6,43.56,43.58,21708.0,41.369,41.3975,41.3595,41.3785,21708.0
2019-09-19 11:15:00,43.58,43.6,43.57,43.6,6698.0,41.3785,41.3975,41.369,41.3975,6698.0
2019-09-19 11:20:00,43.59,43.64,43.58,43.64,7165.0,41.388,41.4355,41.3785,41.4355,7165.0
2019-09-19 11:25:00,43.64,43.66,43.63,43.65,4746.0,41.4355,41.4544,41.426,41.4449,4746.0
2019-09-19 11:30:00,43.65,43.66,43.64,43.65,5717.0,41.4449,41.4544,41.4355,41.4449,5717.0
2019-09-19 11:35:00,43.64,43.65,43.62,43.63,5600.0,41.4355,41.4449,41.4165,41.426,5600.0
2019-09-19 11:40:00,43.63,43.64,43.62,43.64,8508.0,41.426,41.4355,41.4165,41.4355,8508.0
2019-09-19 11:45:00,43.63,43.64,43.6,43.6,5881.0,41.426,41.4355,41.3975,41.3975,5881.0
2019-09-19 11:50:00,43.6,43.62,43.59,43.6,6752.0,41.3975,41.4165,41.388,41.3975,6752.0
2019-09-19 11:55:00,43.59,43.6,43.57,43.59,10245.0,41.388,41.3975,41.369,41.388,10245.0
2019-09-19 12:00:00,43.59,43.62,43.59,43.62,6272.0,41.388,41.4165,41.388,41.4165,6272.0
2019-09-19 12:05:00,43.63,43.63,43.62,43.62,3247.0,41.426,41.426,41.4165,41.4165,3247.0
2019-09-19 12:10:00,43.62,43.62,43.61,43.62,4196.0,41.4165,41.4165,41.407,41.4165,4196.0
2019-09-19 12:15:00,43.63,43.64,43.61,43.61,4718.0,41.426,41.4355,41.407,41.407,4718.0
2019-09-19 12:20:00,43.61,43.62,43.6,43.6,3097.0,41.407,41.4165,41.3975,41.3975,3097.0
2019-09-19 12:25:00,43.6,43.6,43.55,43.55,6894.0,41.3975,41.3975,41.35,41.35,6894.0
2019-09-19 12:30:00,43.55,43.6,43.55,43.6,5329.0,41.35,41.3975,41.35,41.3975,5329.0
2019-09-19 12:35:00,43.6,43.6,43.59,43.6,1600.0,41.3975,41.3975,41.388,41.3975,1600.0
2019-09-19 12:40:00,43.6,43.62,43.6,43.62,5232.0,41.3975,41.4165,41.3975,41.4165,5232.0
2019-09-19 12:45:00,43.61,43.62,43.61,43.61,1800.0,41.407,41.4165,41.407,41.407,1800.0
2019-09-19 12:50:00,43.61,43.62,43.6,43.6,1250.0,41.407,41.4165,41.3975,41.3975,1250.0
2019-09-19 12:55:00,43.59,43.6,43.59,43.6,4680.0,41.388,41.3975,41.388,41.3975,4680.0
2019-09-19 13:00:00,43.6,43.61,43.58,43.61,3541.0,41.3975,41.407,41.3785,41.407,3541.0
2019-09-19 13:05:00,43.62,43.62,43.56,43.57,3853.0,41.4165,41.4165,41.3595,41.369,3853.0
2019-09-19 13:10:00,43.57,43.57,43.54,43.54,1715.0,41.369,41.369,41.3405,41.3405,1715.0
2019-09-19 13:15:00,43.54,43.55,43.53,43.54,4843.0,41.3405,41.35,41.331,41.3405,4843.0
2019-09-19 13:20:00,43.55,43.55,43.54,43.55,1800.0,41.35,41.35,41.3405,41.35,1800.0
2019-09-19 13:25:00,43.55,43.55,43.53,43.54,5509.0,41.35,41.35,41.331,41.3405,5509.0
2019-09-19 13:30:00,43.54,43.54,43.5,43.54,8492.0,41.3405,41.3405,41.3025,41.3405,8492.0
2019-09-19 13:35:00,43.54,43.56,43.54,43.55,4914.0,41.3405,41.3595,41.3405,41.35,4914.0
2019-09-19 13:40:00,43.57,43.57,43.49,43.52,3738.0,41.369,41.369,41.293,41.3215,3738.0
2019-09-19 13:45:00,43.52,43.54,43.52,43.54,4798.0,41.3215,41.3405,41.3215,41.3405,4798.0
2019-09-19 13:50:00,43.53,43.54,43.53,43.53,2900.0,41.331,41.3405,41.331,41.331,2900.0
2019-09-19 13:55:00,43.52,43.53,43.52,43.53,300.0,41.3215,41.331,41.3215,41.331,300.0
2019-09-19 14:00:00,43.53,43.55,43.53,43.53,4800.0,41.331,41.35,41.331,41.331,4800.0
2019-09-19 14:05:00,43.53,43.53,43.51,43.52,2700.0,41.331,41.331,41.312,41.3215,2700.0
2019-09-19 14:10:00,43.51,43.53,43.51,43.52,6144.0,41.312,41.331,41.312,41.3215,6144.0
2019-09-19 14:15:00,43.53,43.55,43.53,43.55,2844.0,41.331,41.35,41.331,41.35,2844.0
2019-09-19 14:20:00,43.56,43.56,43.55,43.55,5217.0,41.3595,41.3595,41.35,41.35,5217.0
2019-09-19 14:25:00,43.55,43.55,43.55,43.55,3399.0,41.35,41.35,41.35,41.35,3399.0
2019-09-19 14:30:00,43.55,43.55,43.51,43.52,4089.0,41.35,41.35,41.312,41.3215,4089.0
2019-09-19 14:35:00,43.52,43.52,43.49,43.5,14243.0,41.3215,41.3215,41.293,41.3025,14243.0
2019-09-19 14:40:00,43.51,43.51,43.49,43.49,1900.0,41.312,41.312,41.293,41.293,1900.0
2019-09-19 14:45:00,43.49,43.49,43.46,43.49,6824.0,41.293,41.293,41.2645,41.293,6824.0
2019-09-19 14:50:00,43.48,43.48,43.47,43.47,3949.0,41.2835,41.2835,41.274,41.274,3949.0
2019-09-19 14:55:00,43.46,43.46,43.44,43.45,2454.0,41.2645,41.2645,41.2456,41.2551,2454.0
2019-09-19 15:00:00,43.46,43.46,43.43,43.45,5668.0,41.2645,41.2645,41.2361,41.2551,5668.0
2019-09-19 15:05:00,43.45,43.45,43.42,43.44,9065.0,41.2551,41.2551,41.2266,41.2456,9065.0
2019-09-19 15:10:00,43.45,43.47,43.44,43.47,7623.0,41.2551,41.274,41.2456,41.274,7623.0
2019-09-19 15:15:00,43.46,43.47,43.45,43.46,5204.0,41.2645,41.274,41.2551,41.2645,5204.0
2019-09-19 15:20:00,43.47,43.48,43.46,43.46,14734.0,41.274,41.2835,41.2645,41.2645,14734.0
2019-09-19 15:25:00,43.45,43.46,43.41,43.43,5473.0,41.2551,41.2645,41.2171,41.2361,5473.0
2019-09-19 15:30:00,43.42,43.42,43.36,43.37,27508.0,41.2266,41.2266,41.1696,41.1791,27508.0
2019-09-19 15:35:00,43.38,43.41,43.37,43.41,10020.0,41.1886,41.2171,41.1791,41.2171,10020.0
2019-09-19 15:40:00,43.41,43.41,43.38,43.39,15955.0,41.2171,41.2171,41.1886,41.1981,15955.0
2019-09-19 15:45:00,43.39,43.39,43.36,43.36,28133.0,41.1981,41.1981,41.1696,41.1696,28133.0
2019-09-19 15:50:00,43.35,43.35,43.31,43.34,49525.0,41.1601,41.1601,41.1221,41.1506,49525.0
2019-09-19 15:55:00,43.34,43.39,43.33,43.34,54700.0,41.1506,41.1981,41.1411,41.1506,54700.0
2019-09-20 09:30:00,43.3,43.46,43.3,43.46,4775.0,41.2226,41.375,41.2226,41.375,4775.0
2019-09-20 09:35:00,43.48,43.48,43.36,43.44,10195.0,41.394,41.394,41.2798,41.3559,10195.0
2019-09-20 09:40:00,43.44,43.45,43.39,43.42,3697.0,41.3559,41.3655,41.3083,41.3369,3697.0
2019-09-20 09:45:00,43.43,43.43,43.3,43.32,37127.0,41.3464,41.3464,41.2226,41.2417,37127.0
2019-09-20 09:50:00,43.32,43.35,43.32,43.34,5335.0,41.2417,41.2703,41.2417,41.2607,5335.0
2019-09-20 09:55:00,43.34,43.34,43.29,43.29,5473.0,41.2607,41.2607,41.2131,41.2131,5473.0
2019-09-20 10:00:00,43.29,43.33,43.28,43.32,29590.0,41.2131,41.2512,41.2036,41.2417,29590.0
2019-09-20 10:05:00,43.32,43.35,43.28,43.35,4432.0,41.2417,41.2703,41.2036,41.2703,4432.0
2019-09-20 10:10:00,43.35,43.36,43.3,43.3,6829.0,41.2703,41.2798,41.2226,41.2226,6829.0
2019-09-20 10:15:00,43.31,43.33,43.28,43.31,12539.0,41.2322,41.2512,41.2036,41.2322,12539.0
2019-09-20 10:20:00,43.31,43.36,43.31,43.33,4341.0,41.2322,41.2798,41.2322,41.2512,4341.0
2019-09-20 10:25:00,43.33,43.4,43.33,43.37,7561.0,41.2512,41.3179,41.2512,41.2893,7561.0
2019-09-20 10:30:00,43.38,43.4,43.35,43.35,7352.0,41.2988,41.3179,41.2703,41.2703,7352.0
2019-09-20 10:35:00,43.36,43.38,43.36,43.36,6071.0,41.2798,41.2988,41.2798,41.2798,6071.0
2019-09-20 10:40:00,43.36,43.37,43.29,43.29,23820.0,41.2798,41.2893,41.2131,41.2131,23820.0
2019-09-20 10:45:00,43.3,43.31,43.27,43.3,25715.0,41.2226,41.2322,41.1941,41.2226,25715.0
2019-09-20 10:50:00,43.31,43.32,43.29,43.3,52473.0,41.2322,41.2417,41.2131,41.2226,52473.0
2019-09-20 10:55:00,43.3,43.33,43.29,43.33,12832.0,41.2226,41.2512,41.2131,41.2512,12832.0
2019-09-20 11:00:00,43.31,43.33,43.3,43.32,25747.0,41.2322,41.2512,41.2226,41.2417,25747.0
2019-09-20 11:05:00,43.32,43.38,43.32,43.37,11156.0,41.2417,41.2988,41.2417,41.2893,11156.0
2019-09-20 11:10:00,43.37,43.38,43.33,43.34,6100.0,41.2893,41.2988,41.2512,41.2607,6100.0
2019-09-20 11:15:00,43.33,43.36,43.32,43.33,8535.0,41.2512,41.2798,41.2417,41.2512,8535.0
2019-09-20 11:20:00,43.33,43.35,43.32,43.34,7079.0,41.2512,41.2703,41.2417,41.2607,7079.0
2019-09-20 11:25:00,43.33,43.35,43.31,43.32,30462.0,41.2512,41.2703,41.2322,41.2417,30462.0
2019-09-20 11:30:00,43.32,43.33,43.31,43.31,38984.0,41.2417,41.2512,41.2322,41.2322,38984.0
2019-09-20 11:35:00,43.31,43.31,43.29,43.29,9400.0,41.2322,41.2322,41.2131,41.2131,9400.0
2019-09-20 11:40:00,43.3,43.31,43.24,43.27,46312.0,41.2226,41.2322,41.1655,41.1941,46312.0
2019-09-20 11:45:00,43.27,43.29,43.26,43.29,19670.0,41.1941,41.2131,41.1846,41.2131,19670.0
2019-09-20 11:50:00,43.29,43.32,43.27,43.32,6820.0,41.2131,41.2417,41.1941,41.2417,6820.0
2019-09-20 11:55:00,43.32,43.35,43.31,43.34,3234.0,41.2417,41.2703,41.2322,41.2607,3234.0
2019-09-20 12:00:00,43.33,43.36,43.33,43.35,16050.0,41.2512,41.2798,41.2512,41.2703,16050.0
2019-09-20 12:05:00,43.35,43.39,43.35,43.38,4799.0,41.2703,41.3083,41.2703,41.2988,4799.0
2019-09-20 12:10:00,43.39,43.41,43.39,43.41,1800.0,41.3083,41.3274,41.3083,41.3274,1800.0
2019-09-20 12:15:00,43.41,43.41,43.38,43.39,5914.0,41.3274,41.3274,41.2988,41.3083,5914.0
2019-09-20 12:20:00,43.39,43.41,43.39,43.39,3949.0,41.3083,41.3274,41.3083,41.3083,3949.0
2019-09-20 12:25:00,43.4,43.4,43.38,43.38,6349.0,41.3179,41.3179,41.2988,41.2988,6349.0
2019-09-20 12:30:00,43.38,43.39,43.38,43.38,3450.0,41.2988,41.3083,41.2988,41.2988,3450.0
2019-09-20 12:35:00,43.39,43.39,43.37,43.38,5105.0,41.3083,41.3083,41.2893,41.2988,5105.0
2019-09-20 12:40:00,43.37,43.38,43.36,43.38,6846.0,41.2893,41.2988,41.2798,41.2988,6846.0
2019-09-20 12:45:00,43.38,43.38,43.36,43.36,7127.0,41.2988,41.2988,41.2798,41.2798,7127.0
2019-09-20 12:50:00,43.37,43.39,43.37,43.39,5258.0,41.2893,41.3083,41.2893,41.3083,5258.0
2019-09-20 12:55:00,43.39,43.4,43.38,43.4,21535.0,41.3083,41.3179,41.2988,41.3179,21535.0
2019-09-20 13:00:00,43.39,43.4,43.39,43.39,2849.0,41.3083,41.3179,41.3083,41.3083,2849.0
2019-09-20 13:05:00,43.39,43.39,43.37,43.38,3673.0,41.3083,41.3083,41.2893,41.2988,3673.0
2019-09-20 13:10:00,43.38,43.39,43.14,43.14,67874.0,41.2988,41.3083,41.0703,41.0703,67874.0
2019-09-20 13:15:00,43.14,43.17,42.98,43.15,47606.0,41.0703,41.0989,40.918,41.0798,47606.0
2019-09-20 13:20:00,43.15,43.17,43.08,43.15,18103.0,41.0798,41.0989,41.0132,41.0798,18103.0
2019-09-20 13:25:00,43.15,43.17,43.14,43.17,14433.0,41.0798,41.0989,41.0703,41.0989,14433.0
2019-09-20 13:30:00,43.17,43.17,43.14,43.17,9376.0,41.0989,41.0989,41.0703,41.0989,9376.0
2019-09-20 13:35:00,43.17,43.2,43.16,43.16,5500.0,41.0989,41.1274,41.0894,41.0894,5500.0
2019-09-20 13:40:00,43.16,43.18,43.13,43.15,10779.0,41.0894,41.1084,41.0608,41.0798,10779.0
2019-09-20 13:45:00,43.15,43.16,43.11,43.11,8595.0,41.0798,41.0894,41.0418,41.0418,8595.0
2019-09-20 13:50:00,43.11,43.13,43.1,43.11,17690.0,41.0418,41.0608,41.0322,41.0418,17690.0
2019-09-20 13:55:00,43.11,43.18,43.11,43.18,10243.0,41.0418,41.1084,41.0418,41.1084,10243.0
2019-09-20 14:00:00,43.19,43.25,43.19,43.19,12250.0,41.1179,41.175,41.1179,41.1179,12250.0
2019-09-20 14:05:00,43.19,43.2,43.15,43.17,5551.0,41.1179,41.1274,41.0798,41.0989,5551.0
2019-09-20 14:10:00,43.17,43.17,43.13,43.13,2500.0,41.0989,41.0989,41.0608,41.0608,2500.0
2019-09-20 14:15:00,43.13,43.16,43.13,43.15,5981.0,41.0608,41.0894,41.0608,41.0798,5981.0
2019-09-20 14:20:00,43.15,43.19,43.15,43.19,6841.0,41.0798,41.1179,41.0798,41.1179,6841.0
2019-09-20 14:25:00,43.19,43.2,43.18,43.2,6367.0,41.1179,41.1274,41.1084,41.1274,6367.0
2019-09-20 14:30:00,43.19,43.21,43.19,43.21,5386.0,41.1179,41.137,41.1179,41.137,5386.0
2019-09-20 14:35:00,43.22,43.24,43.22,43.23,10423.0,41.1465,41.1655,41.1465,41.156,10423.0
2019-09-20 14:40:00,43.24,43.25,43.22,43.23,4761.0,41.1655,41.175,41.1465,41.156,4761.0
2019-09-20 14:45:00,43.23,43.25,43.23,43.23,4700.0,41.156,41.175,41.156,41.156,4700.0
2019-09-20 14:50:00,43.23,43.23,43.21,43.22,10299.0,41.156,41.156,41.137,41.1465,10299.0
2019-09-20 14:55:00,43.22,43.23,43.2,43.22,9269.0,41.1465,41.156,41.1274,41.1465,9269.0
2019-09-20 15:00:00,43.22,43.23,43.2,43.22,43975.0,41.1465,41.156,41.1274,41.1465,43975.0
2019-09-20 15:05:00,43.22,43.23,43.19,43.19,19824.0,41.1465,41.156,41.1179,41.1179,19824.0
2019-09-20 15:10:00,43.19,43.2,43.17,43.19,6022.0,41.1179,41.1274,41.0989,41.1179,6022.0
2019-09-20 15:15:00,43.2,43.21,43.18,43.18,7677.0,41.1274,41.137,41.1084,41.1084,7677.0
2019-09-20 15:20:00,43.19,43.19,43.13,43.14,11223.0,41.1179,41.1179,41.0608,41.0703,11223.0
2019-09-20 15:25:00,43.14,43.15,43.09,43.11,250701.0,41.0703,41.0798,41.0227,41.0418,250701.0
2019-09-20 15:30:00,43.11,43.12,43.08,43.08,46106.0,41.0418,41.0513,41.0132,41.0132,46106.0
2019-09-20 15:35:00,43.08,43.14,43.08,43.14,20068.0,41.0132,41.0703,41.0132,41.0703,20068.0
2019-09-20 15:40:00,43.13,43.14,43.12,43.13,59782.0,41.0608,41.0703,41.0513,41.0608,59782.0
2019-09-20 15:45:00,43.13,43.13,43.08,43.08,65622.0,41.0608,41.0608,41.0132,41.0132,65622.0
2019-09-20 15:50:00,43.09,43.15,43.08,43.14,136549.0,41.0227,41.0798,41.0132,41.0703,136549.0
2019-09-20 15:55:00,43.15,43.15,43.03,43.03,326013.0,41.0798,41.0798,40.9656,40.9656,326013.0
2019-09-23 09:30:00,42.95,42.97,42.81,42.97,52453.0,40.8894,40.9085,40.7562,40.9085,52453.0
2019-09-23 09:35:00,42.96,43.15,42.95,43.14,28234.0,40.899,41.0798,40.8894,41.0703,28234.0
2019-09-23 09:40:00,43.15,43.23,43.13,43.22,20694.0,41.0798,41.156,41.0608,41.1465,20694.0
2019-09-23 09:45:00,43.23,43.24,43.2,43.22,14805.0,41.156,41.1655,41.1274,41.1465,14805.0
2019-09-23 09:50:00,43.22,43.26,43.21,43.24,19553.0,41.1465,41.1846,41.137,41.1655,19553.0
2019-09-23 09:55:00,43.24,43.26,43.2,43.21,11841.0,41.1655,41.1846,41.1274,41.137,11841.0
2019-09-23 10:00:00,43.19,43.19,43.08,43.09,23930.0,41.1179,41.1179,41.0132,41.0227,23930.0
2019-09-23 10:05:00,43.08,43.09,43.04,43.04,13712.0,41.0132,41.0227,40.9751,40.9751,13712.0
2019-09-23 10:10:00,43.03,43.05,43.0,43.03,15102.0,40.9656,40.9846,40.937,40.9656,15102.0
2019-09-23 10:15:00,43.03,43.1,43.03,43.09,7745.0,40.9656,41.0322,40.9656,41.0227,7745.0
2019-09-23 10:20:00,43.08,43.1,43.06,43.1,15754.0,41.0132,41.0322,40.9942,41.0322,15754.0
2019-09-23 10:25:00,43.1,43.1,43.05,43.09,3833.0,41.0322,41.0322,40.9846,41.0227,3833.0
2019-09-23 10:30:00,43.1,43.14,43.1,43.12,8900.0,41.0322,41.0703,41.0322,41.0513,8900.0
2019-09-23 10:35:00,43.14,43.16,43.13,43.13,3298.0,41.0703,41.0894,41.0608,41.0608,3298.0
2019-09-23 10:40:00,43.13,43.13,43.08,43.09,6956.0,41.0608,41.0608,41.0132,41.0227,6956.0
2019-09-23 10:45:00,43.09,43.1,43.05,43.07,23450.0,41.0227,41.0322,40.9846,41.0037,23450.0
2019-09-23 10:50:00,43.06,43.11,43.06,43.07,11120.0,40.9942,41.0418,40.9942,41.0037,11120.0
2019-09-23 10:55:00,43.08,43.12,43.08,43.12,4428.0,41.0132,41.0513,41.0132,41.0513,4428.0
2019-09-23 11:00:00,43.13,43.19,43.12,43.18,19048.0,41.0608,41.1179,41.0513,41.1084,19048.0
2019-09-23 11:05:00,43.18,43.19,43.1,43.1,8016.0,41.1084,41.1179,41.0322,41.0322,8016.0
2019-09-23 11:10:00,43.1,43.12,43.07,43.08,21761.0,41.0322,41.0513,41.0037,41.0132,21761.0
2019-09-23 11:15:00,43.08,43.16,43.07,43.14,37446.0,41.0132,41.0894,41.0037,41.0703,37446.0
2019-09-23 11:20:00,43.15,43.18,43.14,43.17,26444.0,41.0798,41.1084,41.0703,41.0989,26444.0
2019-09-23 11:25:00,43.19,43.22,43.19,43.21,12848.0,41.1179,41.1465,41.1179,41.137,12848.0
2019-09-23 11:30:00,43.21,43.22,43.19,43.2,11313.0,41.137,41.1465,41.1179,41.1274,11313.0
2019-09-23 11:35:00,43.19,43.21,43.18,43.19,3900.0,41.1179,41.137,41.1084,41.1179,3900.0
2019-09-23 11:40:00,43.19,43.2,43.17,43.19,4364.0,41.1179,41.1274,41.0989,41.1179,4364.0
2019-09-23 11:45:00,43.19,43.2,43.17,43.18,77038.0,41.1179,41.1274,41.0989,41.1084,77038.0
2019-09-23 11:50:00,43.19,43.2,43.18,43.19,16727.0,41.1179,41.1274,41.1084,41.1179,16727.0
2019-09-23 11:55:00,43.19,43.22,43.18,43.22,22413.0,41.1179,41.1465,41.1084,41.1465,22413.0
2019-09-23 12:00:00,43.21,43.22,43.2,43.22,8986.0,41.137,41.1465,41.1274,41.1465,8986.0
2019-09-23 12:05:00,43.24,43.26,43.24,43.26,10159.0,41.1655,41.1846,41.1655,41.1846,10159.0
2019-09-23 12:10:00,43.27,43.27,43.25,43.26,19495.0,41.1941,41.1941,41.175,41.1846,19495.0
2019-09-23 12:15:00,43.25,43.26,43.25,43.25,5567.0,41.175,41.1846,41.175,41.175,5567.0
2019-09-23 12:20:00,43.26,43.28,43.24,43.27,15693.0,41.1846,41.2036,41.1655,41.1941,15693.0
2019-09-23 12:25:00,43.27,43.29,43.26,43.28,6135.0,41.1941,41.2131,41.1846,41.2036,6135.0
2019-09-23 12:30:00,43.29,43.3,43.28,43.3,10691.0,41.2131,41.2226,41.2036,41.2226,10691.0
2019-09-23 12:35:00,43.3,43.3,43.3,43.3,11629.0,41.2226,41.2226,41.2226,41.2226,11629.0
2019-09-23 12:40:00,43.29,43.31,43.28,43.29,3613.0,41.2131,41.2322,41.2036,41.2131,3613.0
2019-09-23 12:45:00,43.29,43.29,43.24,43.25,12769.0,41.2131,41.2131,41.1655,41.175,12769.0
2019-09-23 12:50:00,43.25,43.27,43.24,43.25,4690.0,41.175,41.1941,41.1655,41.175,4690.0
2019-09-23 12:55:00,43.25,43.26,43.21,43.23,24095.0,41.175,41.1846,41.137,41.156,24095.0
2019-09-23 13:00:00,43.23,43.25,43.23,43.25,6910.0,41.156,41.175,41.156,41.175,6910.0
2019-09-23 13:05:00,43.24,43.26,43.23,43.25,7884.0,41.1655,41.1846,41.156,41.175,7884.0
2019-09-23 13:10:00,43.23,43.23,43.21,43.21,5038.0,41.156,41.156,41.137,41.137,5038.0
2019-09-23 13:15:00,43.21,43.23,43.21,43.22,3012.0,41.137,41.156,41.137,41.1465,3012.0
2019-09-23 13:20:00,43.22,43.23,43.2,43.23,2710.0,41.1465,41.156,41.1274,41.156,2710.0
2019-09-23 13:25:00,43.23,43.25,43.21,43.25,5227.0,41.156,41.175,41.137,41.175,5227.0
2019-09-23 13:30:00,43.23,43.25,43.21,43.22,5430.0,41.156,41.175,41.137,41.1465,5430.0
2019-09-23 13:35:00,43.21,43.23,43.21,43.22,2757.0,41.137,41.156,41.137,41.1465,2757.0
2019-09-23 13:40:00,43.23,43.26,43.23,43.25,10070.0,41.156,41.1846,41.156,41.175,10070.0
2019-09-23 13:45:00,43.25,43.25,43.22,43.23,4755.0,41.175,41.175,41.1465,41.156,4755.0
2019-09-23 13:50:00,43.24,43.26,43.23,43.25,3630.0,41.1655,41.1846,41.156,41.175,3630.0
2019-09-23 13:55:00,43.25,43.27,43.25,43.26,2139.0,41.175,41.1941,41.175,41.1846,2139.0
2019-09-23 14:00:00,43.26,43.27,43.26,43.26,17609.0,41.1846,41.1941,41.1846,41.1846,17609.0
2019-09-23 14:05:00,43.26,43.29,43.26,43.29,18443.0,41.1846,41.2131,41.1846,41.2131,18443.0
2019-09-23 14:10:00,43.28,43.31,43.28,43.3,9745.0,41.2036,41.2322,41.2036,41.2226,9745.0
2019-09-23 14:15:00,43.3,43.31,43.28,43.31,8580.0,41.2226,41.2322,41.2036,41.2322,8580.0
2019-09-23 14:20:00,43.31,43.31,43.29,43.29,7131.0,41.2322,41.2322,41.2131,41.2131,7131.0
2019-09-23 14:25:00,43.29,43.3,43.27,43.27,5035.0,41.2131,41.2226,41.1941,41.1941,5035.0
2019-09-23 14:30:00,43.27,43.27,43.26,43.27,12295.0,41.1941,41.1941,41.1846,41.1941,12295.0
2019-09-23 14:35:00,43.27,43.27,43.24,43.24,5398.0,41.1941,41.1941,41.1655,41.1655,5398.0
2019-09-23 14:40:00,43.24,43.25,43.23,43.24,9424.0,41.1655,41.175,41.156,41.1655,9424.0
2019-09-23 14:45:00,43.24,43.25,43.22,43.23,1943.0,41.1655,41.175,41.1465,41.156,1943.0
2019-09-23 14:50:00,43.22,43.23,43.2,43.22,7856.0,41.1465,41.156,41.1274,41.1465,7856.0
2019-09-23 14:55:00,43.22,43.23,43.21,43.21,4526.0,41.1465,41.156,41.137,41.137,4526.0
2019-09-23 15:00:00,43.21,43.23,43.21,43.23,7719.0,41.137,41.156,41.137,41.156,7719.0
2019-09-23 15:05:00,43.22,43.27,43.22,43.26,10012.0,41.1465,41.1941,41.1465,41.1846,10012.0
2019-09-23 15:10:00,43.26,43.27,43.24,43.27,3953.0,41.1846,41.1941,41.1655,41.1941,3953.0
2019-09-23 15:15:00,43.26,43.28,43.26,43.28,7867.0,41.1846,41.2036,41.1846,41.2036,7867.0
2019-09-23 15:20:00,43.28,43.29,43.26,43.27,2955.0,41.2036,41.2131,41.1846,41.1941,2955.0
2019-09-23 15:25:00,43.28,43.29,43.27,43.27,5001.0,41.2036,41.2131,41.1941,41.1941,5001.0
2019-09-23 15:30:00,43.27,43.27,43.22,43.25,14924.0,41.1941,41.1941,41.1465,41.175,14924.0
2019-09-23 15:35:00,43.25,43.25,43.21,43.22,9741.0,41.175,41.175,41.137,41.1465,9741.0
2019-09-23 15:40:00,43.22,43.23,43.21,43.21,4506.0,41.1465,41.156,41.137,41.137,4506.0
2019-09-23 15:45:00,43.22,43.23,43.18,43.21,17727.0,41.1465,41.156,41.1084,41.137,17727.0
2019-09-23 15:50:00,43.21,43.22,43.17,43.17,18056.0,41.137,41.1465,41.0989,41.0989,18056.0
2019-09-23 15:55:00,43.17,43.17,43.12,43.12,38525.0,41.0989,41.0989,41.0513,41.0513,38525.0
2019-09-24 09:30:00,43.34,43.34,43.26,43.32,6649.0,41.2607,41.2607,41.1846,41.2417,6649.0
2019-09-24 09:35:00,43.33,43.5,43.3,43.5,77262.0,41.2512,41.4131,41.2226,41.4131,77262.0
2019-09-24 09:40:00,43.51,43.52,43.48,43.51,11122.0,41.4226,41.4321,41.394,41.4226,11122.0
2019-09-24 09:45:00,43.49,43.52,43.46,43.5,19015.0,41.4035,41.4321,41.375,41.4131,19015.0
2019-09-24 09:50:00,43.51,43.52,43.45,43.47,16684.0,41.4226,41.4321,41.3655,41.3845,16684.0
2019-09-24 09:55:00,43.48,43.53,43.47,43.49,15156.0,41.394,41.4416,41.3845,41.4035,15156.0
2019-09-24 10:00:00,43.47,43.49,43.44,43.45,15253.0,41.3845,41.4035,41.3559,41.3655,15253.0
2019-09-24 10:05:00,43.45,43.48,43.41,43.42,10844.0,41.3655,41.394,41.3274,41.3369,10844.0
2019-09-24 10:10:00,43.42,43.45,43.42,43.44,9159.0,41.3369,41.3655,41.3369,41.3559,9159.0
2019-09-24 10:15:00,43.44,43.45,43.4,43.44,45811.0,41.3559,41.3655,41.3179,41.3559,45811.0
2019-09-24 10:20:00,43.43,43.44,43.33,43.34,15920.0,41.3464,41.3559,41.2512,41.2607,15920.0
2019-09-24 10:25:00,43.33,43.37,43.33,43.36,7085.0,41.2512,41.2893,41.2512,41.2798,7085.0
2019-09-24 10:30:00,43.35,43.43,43.34,43.43,9664.0,41.2703,41.3464,41.2607,41.3464,9664.0
2019-09-24 10:35:00,43.43,43.43,43.38,43.39,11010.0,41.3464,41.3464,41.2988,41.3083,11010.0
2019-09-24 10:40:00,43.39,43.4,43.36,43.39,7841.0,41.3083,41.3179,41.2798,41.3083,7841.0
2019-09-24 10:45:00,43.38,43.39,43.34,43.38,10747.0,41.2988,41.3083,41.2607,41.2988,10747.0
2019-09-24 10:50:00,43.39,43.42,43.38,43.39,6417.0,41.3083,41.3369,41.2988,41.3083,6417.0
2019-09-24 10:55:00,43.38,43.42,43.38,43.39,8950.0,41.2988,41.3369,41.2988,41.3083,8950.0
2019-09-24 11:00:00,43.38,43.38,43.29,43.3,11553.0,41.2988,41.2988,41.2131,41.2226,11553.0
2019-09-24 11:05:00,43.3,43.34,43.29,43.33,9013.0,41.2226,41.2607,41.2131,41.2512,9013.0
2019-09-24 11:10:00,43.34,43.35,43.32,43.34,5776.0,41.2607,41.2703,41.2417,41.2607,5776.0
2019-09-24 11:15:00,43.33,43.33,43.28,43.3,12213.0,41.2512,41.2512,41.2036,41.2226,12213.0
2019-09-24 11:20:00,43.3,43.32,43.29,43.3,9627.0,41.2226,41.2417,41.2131,41.2226,9627.0
2019-09-24 11:25:00,43.3,43.32,43.28,43.3,11545.0,41.2226,41.2417,41.2036,41.2226,11545.0
2019-09-24 11:30:00,43.3,43.3,43.27,43.29,6861.0,41.2226,41.2226,41.1941,41.2131,6861.0
2019-09-24 11:35:00,43.3,43.3,43.2,43.2,11043.0,41.2226,41.2226,41.1274,41.1274,11043.0
2019-09-24 11:40:00,43.21,43.22,43.16,43.16,12467.0,41.137,41.1465,41.0894,41.0894,12467.0
2019-09-24 11:45:00,43.15,43.28,43.15,43.28,25842.0,41.0798,41.2036,41.0798,41.2036,25842.0
2019-09-24 11:50:00,43.28,43.29,43.25,43.28,30229.0,41.2036,41.2131,41.175,41.2036,30229.0
2019-09-24 11:55:00,43.27,43.33,43.27,43.32,9734.0,41.1941,41.2512,41.1941,41.2417,9734.0
2019-09-24 12:00:00,43.32,43.37,43.3,43.36,21152.0,41.2417,41.2893,41.2226,41.2798,21152.0
2019-09-24 12:05:00,43.35,43.38,43.35,43.38,8552.0,41.2703,41.2988,41.2703,41.2988,8552.0
2019-09-24 12:10:00,43.38,43.39,43.34,43.35,20804.0,41.2988,41.3083,41.2607,41.2703,20804.0
2019-09-24 12:15:00,43.36,43.38,43.33,43.33,11925.0,41.2798,41.2988,41.2512,41.2512,11925.0
2019-09-24 12:20:00,43.32,43.34,43.17,43.21,63033.0,41.2417,41.2607,41.0989,41.137,63033.0
2019-09-24 12:25:00,43.21,43.23,43.15,43.2,15431.0,41.137,41.156,41.0798,41.1274,15431.0
2019-09-24 12:30:00,43.21,43.22,43.17,43.22,10669.0,41.137,41.1465,41.0989,41.1465,10669.0
2019-09-24 12:35:00,43.23,43.23,43.13,43.14,15276.0,41.156,41.156,41.0608,41.0703,15276.0
2019-09-24 12:40:00,43.14,43.16,43.1,43.14,12688.0,41.0703,41.0894,41.0322,41.0703,12688.0
2019-09-24 12:45:00,43.14,43.16,43.12,43.16,6889.0,41.0703,41.0894,41.0513,41.0894,6889.0
2019-09-24 12:50:00,43.15,43.15,43.09,43.09,6699.0,41.0798,41.0798,41.0227,41.0227,6699.0
2019-09-24 12:55:00,43.09,43.1,43.07,43.09,12327.0,41.0227,41.0322,41.0037,41.0227,12327.0
2019-09-24 13:00:00,43.08,43.14,43.08,43.11,23534.0,41.0132,41.0703,41.0132,41.0418,23534.0
2019-09-24 13:05:00,43.12,43.16,43.11,43.13,137500.0,41.0513,41.0894,41.0418,41.0608,137500.0
2019-09-24 13:10:00,43.13,43.14,43.08,43.1,17448.0,41.0608,41.0703,41.0132,41.0322,17448.0
2019-09-24 13:15:00,43.11,43.12,43.08,43.11,6568.0,41.0418,41.0513,41.0132,41.0418,6568.0
2019-09-24 13:20:00,43.11,43.11,43.05,43.05,10094.0,41.0418,41.0418,40.9846,40.9846,10094.0
2019-09-24 13:25:00,43.05,43.1,43.05,43.08,5454.0,40.9846,41.0322,40.9846,41.0132,5454.0
2019-09-24 13:30:00,43.07,43.14,43.07,43.11,18608.0,41.0037,41.0703,41.0037,41.0418,18608.0
2019-09-24 13:35:00,43.11,43.15,43.1,43.13,12912.0,41.0418,41.0798,41.0322,41.0608,12912.0
2019-09-24 13:40:00,43.13,43.14,43.1,43.13,11971.0,41.0608,41.0703,41.0322,41.0608,11971.0
2019-09-24 13:45:00,43.13,43.17,43.11,43.16,7923.0,41.0608,41.0989,41.0418,41.0894,7923.0
2019-09-24 13:50:00,43.16,43.18,43.11,43.11,9851.0,41.0894,41.1084,41.0418,41.0418,9851.0
2019-09-24 13:55:00,43.11,43.13,43.1,43.12,15974.0,41.0418,41.0608,41.0322,41.0513,15974.0
2019-09-24 14:00:00,43.11,43.11,43.05,43.05,11543.0,41.0418,41.0418,40.9846,40.9846,11543.0
2019-09-24 14:05:00,43.05,43.05,43.03,43.03,10814.0,40.9846,40.9846,40.9656,40.9656,10814.0
2019-09-24 14:10:00,43.03,43.27,43.0,43.22,72845.0,40.9656,41.1941,40.937,41.1465,72845.0
2019-09-24 14:15:00,43.23,43.29,43.19,43.27,15400.0,41.156,41.2131,41.1179,41.1941,15400.0
2019-09-24 14:20:00,43.26,43.26,43.21,43.21,11299.0,41.1846,41.1846,41.137,41.137,11299.0
2019-09-24 14:25:00,43.22,43.24,43.2,43.23,5435.0,41.1465,41.1655,41.1274,41.156,5435.0
2019-09-24 14:30:00,43.23,43.24,43.21,43.23,12530.0,41.156,41.1655,41.137,41.156,12530.0
2019-09-24 14:35:00,43.23,43.26,43.11,43.15,68459.0,41.156,41.1846,41.0418,41.0798,68459.0
2019-09-24 14:40:00,43.15,43.17,43.11,43.13,6810.0,41.0798,41.0989,41.0418,41.0608,6810.0
2019-09-24 14:45:00,43.12,43.16,43.1,43.16,5500.0,41.0513,41.0894,41.0322,41.0894,5500.0
2019-09-24 14:50:00,43.15,43.19,43.13,43.16,29950.0,41.0798,41.1179,41.0608,41.0894,29950.0
2019-09-24 14:55:00,43.15,43.16,43.12,43.13,7646.0,41.0798,41.0894,41.0513,41.0608,7646.0
2019-09-24 15:00:00,43.13,43.13,43.08,43.1,6225.0,41.0608,41.0608,41.0132,41.0322,6225.0
2019-09-24 15:05:00,43.1,43.11,43.08,43.08,10923.0,41.0322,41.0418,41.0132,41.0132,10923.0
2019-09-24 15:10:00,43.07,43.12,43.05,43.12,27750.0,41.0037,41.0513,40.9846,41.0513,27750.0
2019-09-24 15:15:00,43.12,43.13,43.08,43.09,25672.0,41.0513,41.0608,41.0132,41.0227,25672.0
2019-09-24 15:20:00,43.08,43.08,42.99,43.0,22175.0,41.0132,41.0132,40.9275,40.937,22175.0
2019-09-24 15:25:00,43.0,43.03,42.98,43.0,17419.0,40.937,40.9656,40.918,40.937,17419.0
2019-09-24 15:30:00,42.98,42.99,42.93,42.95,35413.0,40.918,40.9275,40.8704,40.8894,35413.0
2019-09-24 15:35:00,42.95,42.98,42.93,42.97,18298.0,40.8894,40.918,40.8704,40.9085,18298.0
2019-09-24 15:40:00,42.96,43.01,42.96,42.99,23402.0,40.899,40.9466,40.899,40.9275,23402.0
2019-09-24 15:45:00,42.98,43.09,42.98,43.08,12075.0,40.918,41.0227,40.918,41.0132,12075.0
2019-09-24 15:50:00,43.07,43.07,42.98,43.02,60179.0,41.0037,41.0037,40.918,40.9561,60179.0
2019-09-24 15:55:00,43.02,43.06,42.99,43.04,72427.0,40.9561,40.9942,40.9275,40.9751,72427.0
2019-09-25 09:30:00,43.14,43.26,43.14,43.25,6289.0,41.0703,41.1846,41.0703,41.175,6289.0
2019-09-25 09:35:00,43.34,43.35,43.29,43.31,17857.0,41.2607,41.2703,41.2131,41.2322,17857.0
2019-09-25 09:40:00,43.31,43.31,43.19,43.19,9146.0,41.2322,41.2322,41.1179,41.1179,9146.0
2019-09-25 09:45:00,43.21,43.23,43.17,43.19,9840.0,41.137,41.156,41.0989,41.1179,9840.0
2019-09-25 09:50:00,43.19,43.2,43.1,43.11,21220.0,41.1179,41.1274,41.0322,41.0418,21220.0
2019-09-25 09:55:00,43.1,43.12,43.02,43.02,15133.0,41.0322,41.0513,40.9561,40.9561,15133.0
2019-09-25 10:00:00,43.03,43.16,42.97,43.12,182354.0,40.9656,41.0894,40.9085,41.0513,182354.0
2019-09-25 10:05:00,43.07,43.15,43.06,43.08,29702.0,41.0037,41.0798,40.9942,41.0132,29702.0
2019-09-25 10:10:00,43.08,43.12,42.99,43.0,28062.0,41.0132,41.0513,40.9275,40.937,28062.0
2019-09-25 10:15:00,42.99,43.04,42.98,43.03,23597.0,40.9275,40.9751,40.918,40.9656,23597.0
2019-09-25 10:20:00,43.04,43.09,42.95,42.97,18028.0,40.9751,41.0227,40.8894,40.9085,18028.0
2019-09-25 10:25:00,42.97,43.02,42.96,43.02,28766.0,40.9085,40.9561,40.899,40.9561,28766.0
2019-09-25 10:30:00,43.01,43.07,43.0,43.06,43572.0,40.9466,41.0037,40.937,40.9942,43572.0
2019-09-25 10:35:00,43.06,43.08,43.02,43.04,22799.0,40.9942,41.0132,40.9561,40.9751,22799.0
2019-09-25 10:40:00,43.03,43.03,42.97,42.99,8564.0,40.9656,40.9656,40.9085,40.9275,8564.0
2019-09-25 10:45:00,42.99,43.04,42.99,43.02,12928.0,40.9275,40.9751,40.9275,40.9561,12928.0
2019-09-25 10:50:00,43.03,43.15,43.02,43.13,32791.0,40.9656,41.0798,40.9561,41.0608,32791.0
2019-09-25 10:55:00,43.12,43.15,43.09,43.1,14118.0,41.0513,41.0798,41.0227,41.0322,14118.0
2019-09-25 11:00:00,43.11,43.15,43.11,43.15,23560.0,41.0418,41.0798,41.0418,41.0798,23560.0
2019-09-25 11:05:00,43.15,43.17,43.13,43.16,8385.0,41.0798,41.0989,41.0608,41.0894,8385.0
2019-09-25 11:10:00,43.15,43.21,43.14,43.19,10989.0,41.0798,41.137,41.0703,41.1179,10989.0
2019-09-25 11:15:00,43.2,43.22,43.18,43.19,14030.0,41.1274,41.1465,41.1084,41.1179,14030.0
2019-09-25 11:20:00,43.19,43.25,43.19,43.21,8676.0,41.1179,41.175,41.1179,41.137,8676.0
2019-09-25 11:25:00,43.22,43.23,43.19,43.22,11256.0,41.1465,41.156,41.1179,41.1465,11256.0
2019-09-25 11:30:00,43.21,43.21,43.18,43.19,6769.0,41.137,41.137,41.1084,41.1179,6769.0
2019-09-25 11:35:00,43.19,43.19,43.15,43.18,5000.0,41.1179,41.1179,41.0798,41.1084,5000.0
2019-09-25 11:40:00,43.18,43.2,43.18,43.18,7508.0,41.1084,41.1274,41.1084,41.1084,7508.0
2019-09-25 11:45:00,43.18,43.2,43.17,43.19,12771.0,41.1084,41.1274,41.0989,41.1179,12771.0
2019-09-25 11:50:00,43.19,43.2,43.16,43.19,5367.0,41.1179,41.1274,41.0894,41.1179,5367.0
2019-09-25 11:55:00,43.19,43.2,43.17,43.18,9866.0,41.1179,41.1274,41.0989,41.1084,9866.0
2019-09-25 12:00:00,43.19,43.23,43.19,43.23,7460.0,41.1179,41.156,41.1179,41.156,7460.0
2019-09-25 12:05:00,43.23,43.29,43.23,43.27,15625.0,41.156,41.2131,41.156,41.1941,15625.0
2019-09-25 12:10:00,43.27,43.27,43.23,43.24,7911.0,41.1941,41.1941,41.156,41.1655,7911.0
2019-09-25 12:15:00,43.23,43.26,43.21,43.26,11369.0,41.156,41.1846,41.137,41.1846,11369.0
2019-09-25 12:20:00,43.26,43.27,43.23,43.23,12567.0,41.1846,41.1941,41.156,41.156,12567.0
2019-09-25 12:25:00,43.23,43.25,43.22,43.25,5985.0,41.156,41.175,41.1465,41.175,5985.0
2019-09-25 12:30:00,43.26,43.3,43.26,43.3,4636.0,41.1846,41.2226,41.1846,41.2226,4636.0
2019-09-25 12:35:00,43.3,43.3,43.28,43.29,8307.0,41.2226,41.2226,41.2036,41.2131,8307.0
2019-09-25 12:40:00,43.29,43.29,43.27,43.29,14557.0,41.2131,41.2131,41.1941,41.2131,14557.0
2019-09-25 12:45:00,43.29,43.29,43.28,43.29,10551.0,41.2131,41.2131,41.2036,41.2131,10551.0
2019-09-25 12:50:00,43.28,43.29,43.26,43.27,10957.0,41.2036,41.2131,41.1846,41.1941,10957.0
2019-09-25 12:55:00,43.28,43.31,43.25,43.27,12911.0,41.2036,41.2322,41.175,41.1941,12911.0
2019-09-25 13:00:00,43.27,43.28,43.25,43.27,4421.0,41.1941,41.2036,41.175,41.1941,4421.0
2019-09-25 13:05:00,43.28,43.3,43.28,43.29,4074.0,41.2036,41.2226,41.2036,41.2131,4074.0
2019-09-25 13:10:00,43.29,43.31,43.28,43.29,7980.0,41.2131,41.2322,41.2036,41.2131,7980.0
2019-09-25 13:15:00,43.29,43.29,43.27,43.27,3777.0,41.2131,41.2131,41.1941,41.1941,3777.0
2019-09-25 13:20:00,43.28,43.3,43.27,43.29,11849.0,41.2036,41.2226,41.1941,41.2131,11849.0
2019-09-25 13:25:00,43.29,43.31,43.28,43.3,5662.0,41.2131,41.2322,41.2036,41.2226,5662.0
2019-09-25 13:30:00,43.3,43.32,43.29,43.31,8766.0,41.2226,41.2417,41.2131,41.2322,8766.0
2019-09-25 13:35:00,43.3,43.32,43.3,43.31,3803.0,41.2226,41.2417,41.2226,41.2322,3803.0
2019-09-25 13:40:00,43.31,43.32,43.3,43.32,4791.0,41.2322,41.2417,41.2226,41.2417,4791.0
2019-09-25 13:45:00,43.32,43.33,43.32,43.32,6100.0,41.2417,41.2512,41.2417,41.2417,6100.0
2019-09-25 13:50:00,43.32,43.36,43.31,43.35,4874.0,41.2417,41.2798,41.2322,41.2703,4874.0
2019-09-25 13:55:00,43.35,43.36,43.34,43.34,5500.0,41.2703,41.2798,41.2607,41.2607,5500.0
2019-09-25 14:00:00,43.35,43.39,43.35,43.38,12614.0,41.2703,41.3083,41.2703,41.2988,12614.0
2019-09-25 14:05:00,43.38,43.41,43.37,43.4,10394.0,41.2988,41.3274,41.2893,41.3179,10394.0
2019-09-25 14:10:00,43.4,43.47,43.39,43.45,191221.0,41.3179,41.3845,41.3083,41.3655,191221.0
2019-09-25 14:15:00,43.45,43.46,43.43,43.45,9081.0,41.3655,41.375,41.3464,41.3655,9081.0
2019-09-25 14:20:00,43.44,43.46,43.43,43.46,7498.0,41.3559,41.375,41.3464,41.375,7498.0
2019-09-25 14:25:00,43.45,43.47,43.45,43.47,7200.0,41.3655,41.3845,41.3655,41.3845,7200.0
2019-09-25 14:30:00,43.47,43.49,43.45,43.45,13671.0,41.3845,41.4035,41.3655,41.3655,13671.0
2019-09-25 14:35:00,43.45,43.45,43.42,43.42,8083.0,41.3655,41.3655,41.3369,41.3369,8083.0
2019-09-25 14:40:00,43.42,43.44,43.41,43.42,7726.0,41.3369,41.3559,41.3274,41.3369,7726.0
2019-09-25 14:45:00,43.42,43.45,43.42,43.44,6875.0,41.3369,41.3655,41.3369,41.3559,6875.0
2019-09-25 14:50:00,43.44,43.47,43.42,43.46,9222.0,41.3559,41.3845,41.3369,41.375,9222.0
2019-09-25 14:55:00,43.45,43.46,43.44,43.44,7998.0,41.3655,41.375,41.3559,41.3559,7998.0
2019-09-25 15:00:00,43.44,43.46,43.42,43.44,12550.0,41.3559,41.375,41.3369,41.3559,12550.0
2019-09-25 15:05:00,43.44,43.47,43.43,43.44,39253.0,41.3559,41.3845,41.3464,41.3559,39253.0
2019-09-25 15:10:00,43.44,43.46,43.44,43.45,13709.0,41.3559,41.375,41.3559,41.3655,13709.0
2019-09-25 15:15:00,43.45,43.47,43.45,43.46,15265.0,41.3655,41.3845,41.3655,41.375,15265.0
2019-09-25 15:20:00,43.46,43.47,43.44,43.45,23944.0,41.375,41.3845,41.3559,41.3655,23944.0
2019-09-25 15:25:00,43.45,43.46,43.43,43.44,17623.0,41.3655,41.375,41.3464,41.3559,17623.0
2019-09-25 15:30:00,43.45,43.46,43.42,43.46,43741.0,41.3655,41.375,41.3369,41.375,43741.0
2019-09-25 15:35:00,43.45,43.45,43.42,43.44,42621.0,41.3655,41.3655,41.3369,41.3559,42621.0
2019-09-25 15:40:00,43.43,43.44,43.41,43.42,17850.0,41.3464,41.3559,41.3274,41.3369,17850.0
2019-09-25 15:45:00,43.42,43.46,43.4,43.46,73715.0,41.3369,41.375,41.3179,41.375,73715.0
2019-09-25 15:50:00,43.46,43.5,43.45,43.48,106939.0,41.375,41.4131,41.3655,41.394,106939.0
2019-09-25 15:55:00,43.48,43.51,43.44,43.45,282362.0,41.394,41.4226,41.3559,41.3655,282362.0
2019-09-26 09:30:00,43.59,43.74,43.55,43.55,19527.0,41.4987,41.6415,41.4607,41.4607,19527.0
2019-09-26 09:35:00,43.55,43.74,43.55,43.71,17511.0,41.4607,41.6415,41.4607,41.613,17511.0
2019-09-26 09:40:00,43.7,43.79,43.69,43.78,36101.0,41.6035,41.6891,41.5939,41.6796,36101.0
2019-09-26 09:45:00,43.79,43.8,43.74,43.76,18666.0,41.6891,41.6987,41.6415,41.6606,18666.0
2019-09-26 09:50:00,43.77,43.78,43.66,43.66,22619.0,41.6701,41.6796,41.5654,41.5654,22619.0
2019-09-26 09:55:00,43.67,43.75,43.65,43.73,21172.0,41.5749,41.6511,41.5559,41.632,21172.0
2019-09-26 10:00:00,43.74,43.75,43.61,43.67,32572.0,41.6415,41.6511,41.5178,41.5749,32572.0
2019-09-26 10:05:00,43.66,43.66,43.51,43.54,19878.0,41.5654,41.5654,41.4226,41.4511,19878.0
2019-09-26 10:10:00,43.53,43.54,43.47,43.49,14390.0,41.4416,41.4511,41.3845,41.4035,14390.0
2019-09-26 10:15:00,43.48,43.48,43.43,43.43,19246.0,41.394,41.394,41.3464,41.3464,19246.0
2019-09-26 10:20:00,43.43,43.46,43.41,43.44,11126.0,41.3464,41.375,41.3274,41.3559,11126.0
2019-09-26 10:25:00,43.41,43.5,43.4,43.5,27155.0,41.3274,41.4131,41.3179,41.4131,27155.0
2019-09-26 10:30:00,43.49,43.54,43.48,43.53,8454.0,41.4035,41.4511,41.394,41.4416,8454.0
2019-09-26 10:35:00,43.53,43.57,43.51,43.54,15704.0,41.4416,41.4797,41.4226,41.4511,15704.0
2019-09-26 10:40:00,43.54,43.58,43.51,43.56,8509.0,41.4511,41.4892,41.4226,41.4702,8509.0
2019-09-26 10:45:00,43.56,43.62,43.55,43.62,15555.0,41.4702,41.5273,41.4607,41.5273,15555.0
2019-09-26 10:50:00,43.63,43.65,43.61,43.64,8948.0,41.5368,41.5559,41.5178,41.5463,8948.0
2019-09-26 10:55:00,43.65,43.67,43.57,43.63,23035.0,41.5559,41.5749,41.4797,41.5368,23035.0
2019-09-26 11:00:00,43.61,43.61,43.51,43.55,12899.0,41.5178,41.5178,41.4226,41.4607,12899.0
2019-09-26 11:05:00,43.55,43.58,43.53,43.55,8392.0,41.4607,41.4892,41.4416,41.4607,8392.0
2019-09-26 11:10:00,43.56,43.58,43.56,43.58,7508.0,41.4702,41.4892,41.4702,41.4892,7508.0
2019-09-26 11:15:00,43.58,43.58,43.49,43.51,10500.0,41.4892,41.4892,41.4035,41.4226,10500.0
2019-09-26 11:20:00,43.51,43.51,43.49,43.51,5300.0,41.4226,41.4226,41.4035,41.4226,5300.0
2019-09-26 11:25:00,43.5,43.57,43.49,43.56,11300.0,41.4131,41.4797,41.4035,41.4702,11300.0
2019-09-26 11:30:00,43.56,43.59,43.55,43.58,9048.0,41.4702,41.4987,41.4607,41.4892,9048.0
2019-09-26 11:35:00,43.59,43.64,43.59,43.61,11993.0,41.4987,41.5463,41.4987,41.5178,11993.0
2019-09-26 11:40:00,43.61,43.61,43.54,43.58,8806.0,41.5178,41.5178,41.4511,41.4892,8806.0
2019-09-26 11:45:00,43.57,43.59,43.55,43.58,8150.0,41.4797,41.4987,41.4607,41.4892,8150.0
2019-09-26 11:50:00,43.58,43.58,43.54,43.55,30167.0,41.4892,41.4892,41.4511,41.4607,30167.0
2019-09-26 11:55:00,43.56,43.6,43.55,43.59,6874.0,41.4702,41.5083,41.4607,41.4987,6874.0
2019-09-26 12:00:00,43.58,43.62,43.57,43.61,6128.0,41.4892,41.5273,41.4797,41.5178,6128.0
2019-09-26 12:05:00,43.6,43.66,43.6,43.66,6400.0,41.5083,41.5654,41.5083,41.5654,6400.0
2019-09-26 12:10:00,43.65,43.68,43.65,43.66,6062.0,41.5559,41.5844,41.5559,41.5654,6062.0
2019-09-26 12:15:00,43.66,43.68,43.65,43.68,7939.0,41.5654,41.5844,41.5559,41.5844,7939.0
2019-09-26 12:20:00,43.68,43.68,43.63,43.65,8336.0,41.5844,41.5844,41.5368,41.5559,8336.0
2019-09-26 12:25:00,43.65,43.71,43.63,43.71,17383.0,41.5559,41.613,41.5368,41.613,17383.0
2019-09-26 12:30:00,43.71,43.71,43.68,43.7,4056.0,41.613,41.613,41.5844,41.6035,4056.0
2019-09-26 12:35:00,43.7,43.72,43.69,43.72,6207.0,41.6035,41.6225,41.5939,41.6225,6207.0
2019-09-26 12:40:00,43.72,43.72,43.68,43.68,4791.0,41.6225,41.6225,41.5844,41.5844,4791.0
2019-09-26 12:45:00,43.68,43.69,43.68,43.68,3400.0,41.5844,41.5939,41.5844,41.5844,3400.0
2019-09-26 12:50:00,43.67,43.68,43.64,43.65,4933.0,41.5749,41.5844,41.5463,41.5559,4933.0
2019-09-26 12:55:00,43.65,43.65,43.64,43.65,6900.0,41.5559,41.5559,41.5463,41.5559,6900.0
2019-09-26 13:00:00,43.65,43.65,43.61,43.61,119094.0,41.5559,41.5559,41.5178,41.5178,119094.0
2019-09-26 13:05:00,43.62,43.64,43.61,43.62,6544.0,41.5273,41.5463,41.5178,41.5273,6544.0
2019-09-26 13:10:00,43.62,43.62,43.59,43.59,4585.0,41.5273,41.5273,41.4987,41.4987,4585.0
2019-09-26 13:15:00,43.59,43.59,43.57,43.58,4600.0,41.4987,41.4987,41.4797,41.4892,4600.0
2019-09-26 13:20:00,43.57,43.57,43.55,43.56,3029.0,41.4797,41.4797,41.4607,41.4702,3029.0
2019-09-26 13:25:00,43.55,43.57,43.55,43.56,5300.0,41.4607,41.4797,41.4607,41.4702,5300.0
2019-09-26 13:30:00,43.56,43.59,43.56,43.57,10313.0,41.4702,41.4987,41.4702,41.4797,10313.0
2019-09-26 13:35:00,43.58,43.64,43.58,43.63,6395.0,41.4892,41.5463,41.4892,41.5368,6395.0
2019-09-26 13:40:00,43.62,43.62,43.59,43.61,15591.0,41.5273,41.5273,41.4987,41.5178,15591.0
2019-09-26 13:45:00,43.62,43.62,43.59,43.59,2732.0,41.5273,41.5273,41.4987,41.4987,2732.0
2019-09-26 13:50:00,43.59,43.61,43.58,43.61,5637.0,41.4987,41.5178,41.4892,41.5178,5637.0
2019-09-26 13:55:00,43.61,43.65,43.61,43.65,4115.0,41.5178,41.5559,41.5178,41.5559,4115.0
2019-09-26 14:00:00,43.66,43.69,43.63,43.64,154133.0,41.5654,41.5939,41.5368,41.5463,154133.0
2019-09-26 14:05:00,43.64,43.69,43.63,43.68,9727.0,41.5463,41.5939,41.5368,41.5844,9727.0
2019-09-26 14:10:00,43.69,43.69,43.66,43.67,6900.0,41.5939,41.5939,41.5654,41.5749,6900.0
2019-09-26 14:15:00,43.67,43.7,43.64,43.65,8924.0,41.5749,41.6035,41.5463,41.5559,8924.0
2019-09-26 14:20:00,43.66,43.67,43.65,43.67,5898.0,41.5654,41.5749,41.5559,41.5749,5898.0
2019-09-26 14:25:00,43.68,43.69,43.66,43.68,7978.0,41.5844,41.5939,41.5654,41.5844,7978.0
2019-09-26 14:30:00,43.68,43.69,43.67,43.69,5404.0,41.5844,41.5939,41.5749,41.5939,5404.0
2019-09-26 14:35:00,43.7,43.7,43.66,43.67,4700.0,41.6035,41.6035,41.5654,41.5749,4700.0
2019-09-26 14:40:00,43.68,43.69,43.67,43.69,7703.0,41.5844,41.5939,41.5749,41.5939,7703.0
2019-09-26 14:45:00,43.7,43.72,43.7,43.71,4972.0,41.6035,41.6225,41.6035,41.613,4972.0
2019-09-26 14:50:00,43.7,43.7,43.67,43.68,5536.0,41.6035,41.6035,41.5749,41.5844,5536.0
2019-09-26 14:55:00,43.68,43.7,43.68,43.69,9250.0,41.5844,41.6035,41.5844,41.5939,9250.0
2019-09-26 15:00:00,43.69,43.72,43.68,43.68,8679.0,41.5939,41.6225,41.5844,41.5844,8679.0
2019-09-26 15:05:00,43.68,43.68,43.66,43.68,6929.0,41.5844,41.5844,41.5654,41.5844,6929.0
2019-09-26 15:10:00,43.68,43.69,43.67,43.67,8267.0,41.5844,41.5939,41.5749,41.5749,8267.0
2019-09-26 15:15:00,43.67,43.69,43.66,43.68,23368.0,41.5749,41.5939,41.5654,41.5844,23368.0
2019-09-26 15:20:00,43.68,43.7,43.66,43.69,7404.0,41.5844,41.6035,41.5654,41.5939,7404.0
2019-09-26 15:25:00,43.69,43.75,43.67,43.73,32208.0,41.5939,41.6511,41.5749,41.632,32208.0
2019-09-26 15:30:00,43.73,43.77,43.71,43.75,25122.0,41.632,41.6701,41.613,41.6511,25122.0
2019-09-26 15:35:00,43.75,43.77,43.73,43.73,20024.0,41.6511,41.6701,41.632,41.632,20024.0
2019-09-26 15:40:00,43.72,43.74,43.69,43.71,32158.0,41.6225,41.6415,41.5939,41.613,32158.0
2019-09-26 15:45:00,43.7,43.72,43.69,43.71,42024.0,41.6035,41.6225,41.5939,41.613,42024.0
2019-09-26 15:50:00,43.71,43.71,43.62,43.64,113160.0,41.613,41.613,41.5273,41.5463,113160.0
2019-09-26 15:55:00,43.64,43.64,43.6,43.63,59169.0,41.5463,41.5463,41.5083,41.5368,59169.0
2019-09-27 09:30:00,43.81,43.86,43.75,43.77,13888.0,41.7082,41.7558,41.6511,41.6701,13888.0
2019-09-27 09:35:00,43.77,43.78,43.68,43.71,24506.0,41.6701,41.6796,41.5844,41.613,24506.0
2019-09-27 09:40:00,43.71,43.74,43.7,43.7,38184.0,41.613,41.6415,41.6035,41.6035,38184.0
2019-09-27 09:45:00,43.7,43.7,43.66,43.69,13343.0,41.6035,41.6035,41.5654,41.5939,13343.0
2019-09-27 09:50:00,43.69,43.69,43.62,43.62,10901.0,41.5939,41.5939,41.5273,41.5273,10901.0
2019-09-27 09:55:00,43.61,43.61,43.55,43.58,69043.0,41.5178,41.5178,41.4607,41.4892,69043.0
2019-09-27 10:00:00,43.58,43.61,43.54,43.56,13396.0,41.4892,41.5178,41.4511,41.4702,13396.0
2019-09-27 10:05:00,43.55,43.57,43.55,43.57,2806.0,41.4607,41.4797,41.4607,41.4797,2806.0
2019-09-27 10:10:00,43.55,43.56,43.53,43.54,16067.0,41.4607,41.4702,41.4416,41.4511,16067.0
2019-09-27 10:15:00,43.5,43.53,43.49,43.53,17503.0,41.4131,41.4416,41.4035,41.4416,17503.0
2019-09-27 10:20:00,43.54,43.55,43.5,43.52,10502.0,41.4511,41.4607,41.4131,41.4321,10502.0
2019-09-27 10:25:00,43.51,43.61,43.51,43.61,7282.0,41.4226,41.5178,41.4226,41.5178,7282.0
2019-09-27 10:30:00,43.61,43.61,43.57,43.57,7043.0,41.5178,41.5178,41.4797,41.4797,7043.0
2019-09-27 10:35:00,43.57,43.64,43.56,43.62,9166.0,41.4797,41.5463,41.4702,41.5273,9166.0
2019-09-27 10:40:00,43.64,43.66,43.62,43.63,5700.0,41.5463,41.5654,41.5273,41.5368,5700.0
2019-09-27 10:45:00,43.64,43.67,43.64,43.65,10125.0,41.5463,41.5749,41.5463,41.5559,10125.0
2019-09-27 10:50:00,43.64,43.67,43.64,43.67,8471.0,41.5463,41.5749,41.5463,41.5749,8471.0
2019-09-27 10:55:00,43.66,43.71,43.66,43.71,7151.0,41.5654,41.613,41.5654,41.613,7151.0
2019-09-27 11:00:00,43.72,43.72,43.68,43.68,9832.0,41.6225,41.6225,41.5844,41.5844,9832.0
2019-09-27 11:05:00,43.68,43.69,43.67,43.68,11127.0,41.5844,41.5939,41.5749,41.5844,11127.0
2019-09-27 11:10:00,43.67,43.67,43.64,43.66,9689.0,41.5749,41.5749,41.5463,41.5654,9689.0
2019-09-27 11:15:00,43.66,43.67,43.63,43.63,6934.0,41.5654,41.5749,41.5368,41.5368,6934.0
2019-09-27 11:20:00,43.63,43.69,43.63,43.69,6202.0,41.5368,41.5939,41.5368,41.5939,6202.0
2019-09-27 11:25:00,43.69,43.72,43.68,43.7,7920.0,41.5939,41.6225,41.5844,41.6035,7920.0
2019-09-27 11:30:00,43.7,43.72,43.7,43.72,9999.0,41.6035,41.6225,41.6035,41.6225,9999.0
2019-09-27 11:35:00,43.73,43.73,43.38,43.51,99125.0,41.632,41.632,41.2988,41.4226,99125.0
2019-09-27 11:40:00,43.51,43.59,43.48,43.53,12598.0,41.4226,41.4987,41.394,41.4416,12598.0
2019-09-27 11:45:00,43.52,43.59,43.51,43.58,9711.0,41.4321,41.4987,41.4226,41.4892,9711.0
2019-09-27 11:50:00,43.57,43.58,43.55,43.58,6117.0,41.4797,41.4892,41.4607,41.4892,6117.0
2019-09-27 11:55:00,43.59,43.72,43.59,43.67,23972.0,41.4987,41.6225,41.4987,41.5749,23972.0
2019-09-27 12:00:00,43.66,43.67,43.59,43.6,8537.0,41.5654,41.5749,41.4987,41.5083,8537.0
2019-09-27 12:05:00,43.6,43.62,43.59,43.6,4350.0,41.5083,41.5273,41.4987,41.5083,4350.0
2019-09-27 12:10:00,43.6,43.65,43.59,43.64,8153.0,41.5083,41.5559,41.4987,41.5463,8153.0
2019-09-27 12:15:00,43.63,43.65,43.53,43.55,12888.0,41.5368,41.5559,41.4416,41.4607,12888.0
2019-09-27 12:20:00,43.54,43.58,43.54,43.57,9664.0,41.4511,41.4892,41.4511,41.4797,9664.0
2019-09-27 12:25:00,43.57,43.6,43.56,43.58,4260.0,41.4797,41.5083,41.4702,41.4892,4260.0
2019-09-27 12:30:00,43.57,43.57,43.55,43.55,5064.0,41.4797,41.4797,41.4607,41.4607,5064.0
2019-09-27 12:35:00,43.56,43.6,43.55,43.59,5724.0,41.4702,41.5083,41.4607,41.4987,5724.0
2019-09-27 12:40:00,43.6,43.62,43.58,43.58,4200.0,41.5083,41.5273,41.4892,41.4892,4200.0
2019-09-27 12:45:00,43.56,43.58,43.51,43.51,8254.0,41.4702,41.4892,41.4226,41.4226,8254.0
2019-09-27 12:50:00,43.51,43.55,43.49,43.5,6379.0,41.4226,41.4607,41.4035,41.4131,6379.0
2019-09-27 12:55:00,43.51,43.52,43.42,43.42,17969.0,41.4226,41.4321,41.3369,41.3369,17969.0
2019-09-27 13:00:00,43.41,43.47,43.4,43.46,12924.0,41.3274,41.3845,41.3179,41.375,12924.0
2019-09-27 13:05:00,43.46,43.54,43.46,43.53,5053.0,41.375,41.4511,41.375,41.4416,5053.0
2019-09-27 13:10:00,43.52,43.53,43.5,43.52,4602.0,41.4321,41.4416,41.4131,41.4321,4602.0
2019-09-27 13:15:00,43.52,43.52,43.49,43.5,5795.0,41.4321,41.4321,41.4035,41.4131,5795.0
2019-09-27 13:20:00,43.51,43.53,43.49,43.5,5566.0,41.4226,41.4416,41.4035,41.4131,5566.0
2019-09-27 13:25:00,43.5,43.52,43.48,43.52,3591.0,41.4131,41.4321,41.394,41.4321,3591.0
2019-09-27 13:30:00,43.52,43.53,43.48,43.52,6619.0,41.4321,41.4416,41.394,41.4321,6619.0
2019-09-27 13:35:00,43.51,43.54,43.5,43.53,13107.0,41.4226,41.4511,41.4131,41.4416,13107.0
2019-09-27 13:40:00,43.54,43.57,43.54,43.54,5200.0,41.4511,41.4797,41.4511,41.4511,5200.0
2019-09-27 13:45:00,43.54,43.54,43.47,43.48,18536.0,41.4511,41.4511,41.3845,41.394,18536.0
2019-09-27 13:50:00,43.48,43.51,43.44,43.5,34606.0,41.394,41.4226,41.3559,41.4131,34606.0
2019-09-27 13:55:00,43.5,43.53,43.5,43.52,18361.0,41.4131,41.4416,41.4131,41.4321,18361.0
2019-09-27 14:00:00,43.52,43.52,43.47,43.49,16913.0,41.4321,41.4321,41.3845,41.4035,16913.0
2019-09-27 14:05:00,43.48,43.49,43.44,43.44,24665.0,41.394,41.4035,41.3559,41.3559,24665.0
2019-09-27 14:10:00,43.44,43.47,43.44,43.47,13100.0,41.3559,41.3845,41.3559,41.3845,13100.0
2019-09-27 14:15:00,43.46,43.47,43.44,43.47,15911.0,41.375,41.3845,41.3559,41.3845,15911.0
2019-09-27 14:20:00,43.47,43.49,43.44,43.44,21795.0,41.3845,41.4035,41.3559,41.3559,21795.0
2019-09-27 14:25:00,43.44,43.45,43.4,43.41,66190.0,41.3559,41.3655,41.3179,41.3274,66190.0
2019-09-27 14:30:00,43.4,43.41,43.38,43.39,21527.0,41.3179,41.3274,41.2988,41.3083,21527.0
2019-09-27 14:35:00,43.38,43.41,43.36,43.37,31020.0,41.2988,41.3274,41.2798,41.2893,31020.0
2019-09-27 14:40:00,43.38,43.4,43.38,43.4,14837.0,41.2988,41.3179,41.2988,41.3179,14837.0
2019-09-27 14:45:00,43.39,43.4,43.36,43.38,9247.0,41.3083,41.3179,41.2798,41.2988,9247.0
2019-09-27 14:50:00,43.36,43.37,43.33,43.34,9459.0,41.2798,41.2893,41.2512,41.2607,9459.0
2019-09-27 14:55:00,43.35,43.37,43.35,43.36,14686.0,41.2703,41.2893,41.2703,41.2798,14686.0
2019-09-27 15:00:00,43.36,43.38,43.35,43.36,18216.0,41.2798,41.2988,41.2703,41.2798,18216.0
2019-09-27 15:05:00,43.36,43.37,43.32,43.34,12571.0,41.2798,41.2893,41.2417,41.2607,12571.0
2019-09-27 15:10:00,43.35,43.36,43.33,43.33,10618.0,41.2703,41.2798,41.2512,41.2512,10618.0
2019-09-27 15:15:00,43.34,43.41,43.34,43.4,12941.0,41.2607,41.3274,41.2607,41.3179,12941.0
2019-09-27 15:20:00,43.4,43.45,43.4,43.45,11847.0,41.3179,41.3655,41.3179,41.3655,11847.0
2019-09-27 15:25:00,43.44,43.44,43.39,43.39,15069.0,41.3559,41.3559,41.3083,41.3083,15069.0
2019-09-27 15:30:00,43.39,43.46,43.38,43.46,48901.0,41.3083,41.375,41.2988,41.375,48901.0
2019-09-27 15:35:00,43.46,43.48,43.43,43.47,21878.0,41.375,41.394,41.3464,41.3845,21878.0
2019-09-27 15:40:00,43.47,43.48,43.46,43.47,16068.0,41.3845,41.394,41.375,41.3845,16068.0
2019-09-27 15:45:00,43.47,43.48,43.45,43.47,67246.0,41.3845,41.394,41.3655,41.3845,67246.0
2019-09-27 15:50:00,43.47,43.55,43.46,43.51,76285.0,41.3845,41.4607,41.375,41.4226,76285.0
2019-09-27 15:55:00,43.51,43.54,43.45,43.52,92098.0,41.4226,41.4511,41.3655,41.4321,92098.0
2019-09-30 09:30:00,43.72,43.82,43.68,43.82,29403.0,41.6225,41.7177,41.5844,41.7177,29403.0
2019-09-30 09:35:00,43.83,43.84,43.75,43.77,16357.0,41.7272,41.7367,41.6511,41.6701,16357.0
2019-09-30 09:40:00,43.76,43.83,43.75,43.79,17192.0,41.6606,41.7272,41.6511,41.6891,17192.0
2019-09-30 09:45:00,43.77,43.8,43.72,43.78,26084.0,41.6701,41.6987,41.6225,41.6796,26084.0
2019-09-30 09:50:00,43.79,43.83,43.77,43.78,19825.0,41.6891,41.7272,41.6701,41.6796,19825.0
2019-09-30 09:55:00,43.78,43.83,43.76,43.81,13842.0,41.6796,41.7272,41.6606,41.7082,13842.0
2019-09-30 10:00:00,43.8,43.85,43.78,43.8,21931.0,41.6987,41.7463,41.6796,41.6987,21931.0
2019-09-30 10:05:00,43.79,43.82,43.78,43.81,9249.0,41.6891,41.7177,41.6796,41.7082,9249.0
2019-09-30 10:10:00,43.81,43.86,43.81,43.85,7518.0,41.7082,41.7558,41.7082,41.7463,7518.0
2019-09-30 10:15:00,43.85,43.89,43.85,43.85,15355.0,41.7463,41.7843,41.7463,41.7463,15355.0
2019-09-30 10:20:00,43.86,43.86,43.79,43.82,6381.0,41.7558,41.7558,41.6891,41.7177,6381.0
2019-09-30 10:25:00,43.82,43.85,43.79,43.8,16637.0,41.7177,41.7463,41.6891,41.6987,16637.0
2019-09-30 10:30:00,43.8,43.83,43.79,43.81,6843.0,41.6987,41.7272,41.6891,41.7082,6843.0
2019-09-30 10:35:00,43.83,43.84,43.81,43.83,5569.0,41.7272,41.7367,41.7082,41.7272,5569.0
2019-09-30 10:40:00,43.84,43.86,43.82,43.83,8938.0,41.7367,41.7558,41.7177,41.7272,8938.0
2019-09-30 10:45:00,43.82,43.85,43.82,43.83,12040.0,41.7177,41.7463,41.7177,41.7272,12040.0
2019-09-30 10:50:00,43.82,43.89,43.82,43.89,12179.0,41.7177,41.7843,41.7177,41.7843,12179.0
2019-09-30 10:55:00,43.89,43.89,43.86,43.87,11926.0,41.7843,41.7843,41.7558,41.7653,11926.0
2019-09-30 11:00:00,43.88,43.89,43.84,43.85,6657.0,41.7748,41.7843,41.7367,41.7463,6657.0
2019-09-30 11:05:00,43.84,43.85,43.83,43.85,4100.0,41.7367,41.7463,41.7272,41.7463,4100.0
2019-09-30 11:10:00,43.87,43.89,43.86,43.87,9470.0,41.7653,41.7843,41.7558,41.7653,9470.0
2019-09-30 11:15:00,43.86,43.89,43.85,43.86,5200.0,41.7558,41.7843,41.7463,41.7558,5200.0
2019-09-30 11:20:00,43.85,43.91,43.85,43.9,6124.0,41.7463,41.8034,41.7463,41.7939,6124.0
2019-09-30 11:25:00,43.91,43.96,43.9,43.96,6376.0,41.8034,41.851,41.7939,41.851,6376.0
2019-09-30 11:30:00,43.96,43.96,43.94,43.95,9155.0,41.851,41.851,41.8319,41.8415,9155.0
2019-09-30 11:35:00,43.95,43.96,43.93,43.95,11617.0,41.8415,41.851,41.8224,41.8415,11617.0
2019-09-30 11:40:00,43.94,43.98,43.94,43.96,9311.0,41.8319,41.87,41.8319,41.851,9311.0
2019-09-30 11:45:00,43.97,43.98,43.95,43.95,14916.0,41.8605,41.87,41.8415,41.8415,14916.0
2019-09-30 11:50:00,43.96,43.96,43.94,43.95,6163.0,41.851,41.851,41.8319,41.8415,6163.0
2019-09-30 11:55:00,43.94,43.96,43.93,43.95,4087.0,41.8319,41.851,41.8224,41.8415,4087.0
2019-09-30 12:00:00,43.96,43.98,43.96,43.96,5763.0,41.851,41.87,41.851,41.851,5763.0
2019-09-30 12:05:00,43.96,43.98,43.96,43.97,13473.0,41.851,41.87,41.851,41.8605,13473.0
2019-09-30 12:10:00,43.98,44.01,43.97,44.0,20941.0,41.87,41.8986,41.8605,41.8891,20941.0
2019-09-30 12:15:00,44.01,44.06,44.01,44.05,10917.0,41.8986,41.9462,41.8986,41.9367,10917.0
2019-09-30 12:20:00,44.05,44.07,44.04,44.07,14642.0,41.9367,41.9557,41.9271,41.9557,14642.0
2019-09-30 12:25:00,44.07,44.08,44.06,44.08,7349.0,41.9557,41.9652,41.9462,41.9652,7349.0
2019-09-30 12:30:00,44.08,44.1,44.07,44.07,14002.0,41.9652,41.9843,41.9557,41.9557,14002.0
2019-09-30 12:35:00,44.08,44.1,44.08,44.1,4699.0,41.9652,41.9843,41.9652,41.9843,4699.0
2019-09-30 12:40:00,44.1,44.12,44.1,44.1,5533.0,41.9843,42.0033,41.9843,41.9843,5533.0
2019-09-30 12:45:00,44.11,44.13,44.1,44.12,11826.0,41.9938,42.0128,41.9843,42.0033,11826.0
2019-09-30 12:50:00,44.12,44.12,44.1,44.11,9164.0,42.0033,42.0033,41.9843,41.9938,9164.0
2019-09-30 12:55:00,44.11,44.12,44.09,44.1,8209.0,41.9938,42.0033,41.9747,41.9843,8209.0
2019-09-30 13:00:00,44.1,44.11,44.1,44.11,9048.0,41.9843,41.9938,41.9843,41.9938,9048.0
2019-09-30 13:05:00,44.1,44.11,44.08,44.08,7219.0,41.9843,41.9938,41.9652,41.9652,7219.0
2019-09-30 13:10:00,44.09,44.11,44.09,44.09,6744.0,41.9747,41.9938,41.9747,41.9747,6744.0
2019-09-30 13:15:00,44.09,44.11,44.08,44.09,8889.0,41.9747,41.9938,41.9652,41.9747,8889.0
2019-09-30 13:20:00,44.09,44.11,44.08,44.09,9248.0,41.9747,41.9938,41.9652,41.9747,9248.0
2019-09-30 13:25:00,44.09,44.1,44.06,44.07,14358.0,41.9747,41.9843,41.9462,41.9557,14358.0
2019-09-30 13:30:00,44.07,44.07,44.06,44.06,7200.0,41.9557,41.9557,41.9462,41.9462,7200.0
2019-09-30 13:35:00,44.06,44.07,44.04,44.07,8902.0,41.9462,41.9557,41.9271,41.9557,8902.0
2019-09-30 13:40:00,44.06,44.06,44.05,44.06,16172.0,41.9462,41.9462,41.9367,41.9462,16172.0
2019-09-30 13:45:00,44.05,44.1,44.05,44.09,8673.0,41.9367,41.9843,41.9367,41.9747,8673.0
2019-09-30 13:50:00,44.09,44.1,44.07,44.07,7662.0,41.9747,41.9843,41.9557,41.9557,7662.0
2019-09-30 13:55:00,44.06,44.09,44.06,44.07,11155.0,41.9462,41.9747,41.9462,41.9557,11155.0
2019-09-30 14:00:00,44.08,44.08,44.07,44.07,11282.0,41.9652,41.9652,41.9557,41.9557,11282.0
2019-09-30 14:05:00,44.08,44.09,44.07,44.09,4639.0,41.9652,41.9747,41.9557,41.9747,4639.0
2019-09-30 14:10:00,44.09,44.12,44.08,44.11,53490.0,41.9747,42.0033,41.9652,41.9938,53490.0
2019-09-30 14:15:00,44.12,44.13,44.12,44.13,7000.0,42.0033,42.0128,42.0033,42.0128,7000.0
2019-09-30 14:20:00,44.13,44.16,44.13,44.15,15724.0,42.0128,42.0414,42.0128,42.0319,15724.0
2019-09-30 14:25:00,44.14,44.16,44.13,44.16,10900.0,42.0223,42.0414,42.0128,42.0414,10900.0
2019-09-30 14:30:00,44.16,44.17,44.16,44.16,9800.0,42.0414,42.0509,42.0414,42.0414,9800.0
2019-09-30 14:35:00,44.16,44.17,44.15,44.16,9366.0,42.0414,42.0509,42.0319,42.0414,9366.0
2019-09-30 14:40:00,44.16,44.2,44.15,44.19,19919.0,42.0414,42.0795,42.0319,42.07,19919.0
2019-09-30 14:45:00,44.19,44.2,44.18,44.19,7355.0,42.07,42.0795,42.0604,42.07,7355.0
2019-09-30 14:50:00,44.19,44.2,44.18,44.2,9595.0,42.07,42.0795,42.0604,42.0795,9595.0
2019-09-30 14:55:00,44.2,44.21,44.17,44.17,14676.0,42.0795,42.089,42.0509,42.0509,14676.0
2019-09-30 15:00:00,44.17,44.18,44.14,44.14,12603.0,42.0509,42.0604,42.0223,42.0223,12603.0
2019-09-30 15:05:00,44.15,44.18,44.15,44.18,11817.0,42.0319,42.0604,42.0319,42.0604,11817.0
2019-09-30 15:10:00,44.17,44.18,44.15,44.18,16395.0,42.0509,42.0604,42.0319,42.0604,16395.0
2019-09-30 15:15:00,44.18,44.19,44.16,44.19,18835.0,42.0604,42.07,42.0414,42.07,18835.0
2019-09-30 15:20:00,44.19,44.21,44.18,44.19,56150.0,42.07,42.089,42.0604,42.07,56150.0
2019-09-30 15:25:00,44.19,44.19,44.15,44.16,18419.0,42.07,42.07,42.0319,42.0414,18419.0
2019-09-30 15:30:00,44.15,44.15,44.12,44.12,18896.0,42.0319,42.0319,42.0033,42.0033,18896.0
2019-09-30 15:35:00,44.12,44.14,44.11,44.13,38955.0,42.0033,42.0223,41.9938,42.0128,38955.0
2019-09-30 15:40:00,44.13,44.14,44.11,44.14,14152.0,42.0128,42.0223,41.9938,42.0223,14152.0
2019-09-30 15:45:00,44.14,44.16,44.08,44.11,166220.0,42.0223,42.0414,41.9652,41.9938,166220.0
2019-09-30 15:50:00,44.11,44.15,44.08,44.09,66162.0,41.9938,42.0319,41.9652,41.9747,66162.0
2019-09-30 15:55:00,44.09,44.13,44.06,44.06,262790.0,41.9747,42.0128,41.9462,41.9462,262790.0
2019-10-01 09:30:00,44.18,44.42,44.18,44.42,50771.0,42.0604,42.2889,42.0604,42.2889,50771.0
2019-10-01 09:35:00,44.42,44.43,44.36,44.42,14283.0,42.2889,42.2984,42.2318,42.2889,14283.0
2019-10-01 09:40:00,44.4,44.48,44.38,44.45,35043.0,42.2699,42.346,42.2508,42.3175,35043.0
2019-10-01 09:45:00,44.46,44.48,44.42,44.42,28280.0,42.327,42.346,42.2889,42.2889,28280.0
2019-10-01 09:50:00,44.42,44.45,44.41,44.44,51855.0,42.2889,42.3175,42.2794,42.308,51855.0
2019-10-01 09:55:00,44.44,44.45,44.36,44.36,28286.0,42.308,42.3175,42.2318,42.2318,28286.0
2019-10-01 10:00:00,44.36,44.36,44.13,44.13,100143.0,42.2318,42.2318,42.0128,42.0128,100143.0
2019-10-01 10:05:00,44.12,44.12,44.03,44.03,71068.0,42.0033,42.0033,41.9176,41.9176,71068.0
2019-10-01 10:10:00,44.04,44.06,43.99,44.01,60414.0,41.9271,41.9462,41.8795,41.8986,60414.0
2019-10-01 10:15:00,44.02,44.1,44.02,44.08,84157.0,41.9081,41.9843,41.9081,41.9652,84157.0
2019-10-01 10:20:00,44.08,44.08,44.03,44.06,29420.0,41.9652,41.9652,41.9176,41.9462,29420.0
2019-10-01 10:25:00,44.06,44.11,44.0,44.11,27748.0,41.9462,41.9938,41.8891,41.9938,27748.0
2019-10-01 10:30:00,44.09,44.12,44.08,44.11,7740.0,41.9747,42.0033,41.9652,41.9938,7740.0
2019-10-01 10:35:00,44.11,44.15,44.1,44.14,14369.0,41.9938,42.0319,41.9843,42.0223,14369.0
2019-10-01 10:40:00,44.15,44.15,44.11,44.14,133457.0,42.0319,42.0319,41.9938,42.0223,133457.0
2019-10-01 10:45:00,44.15,44.19,44.11,44.11,25363.0,42.0319,42.07,41.9938,41.9938,25363.0
2019-10-01 10:50:00,44.11,44.13,44.09,44.11,12726.0,41.9938,42.0128,41.9747,41.9938,12726.0
2019-10-01 10:55:00,44.11,44.11,44.07,44.08,11109.0,41.9938,41.9938,41.9557,41.9652,11109.0
2019-10-01 11:00:00,44.06,44.06,43.97,44.0,48292.0,41.9462,41.9462,41.8605,41.8891,48292.0
2019-10-01 11:05:00,44.0,44.04,43.98,44.04,13319.0,41.8891,41.9271,41.87,41.9271,13319.0
2019-10-01 11:10:00,44.05,44.05,43.96,43.97,12725.0,41.9367,41.9367,41.851,41.8605,12725.0
2019-10-01 11:15:00,43.96,43.99,43.93,43.98,8796.0,41.851,41.8795,41.8224,41.87,8796.0
2019-10-01 11:20:00,43.98,44.03,43.97,44.01,18824.0,41.87,41.9176,41.8605,41.8986,18824.0
2019-10-01 11:25:00,44.0,44.03,43.98,44.02,11052.0,41.8891,41.9176,41.87,41.9081,11052.0
2019-10-01 11:30:00,44.02,44.03,43.99,43.99,14859.0,41.9081,41.9176,41.8795,41.8795,14859.0
2019-10-01 11:35:00,43.99,44.01,43.96,43.96,10400.0,41.8795,41.8986,41.851,41.851,10400.0
2019-10-01 11:40:00,43.96,43.96,43.85,43.88,42058.0,41.851,41.851,41.7463,41.7748,42058.0
2019-10-01 11:45:00,43.89,43.9,43.85,43.86,42789.0,41.7843,41.7939,41.7463,41.7558,42789.0
2019-10-01 11:50:00,43.87,43.91,43.87,43.87,15421.0,41.7653,41.8034,41.7653,41.7653,15421.0
2019-10-01 11:55:00,43.87,43.9,43.86,43.89,9956.0,41.7653,41.7939,41.7558,41.7843,9956.0
2019-10-01 12:00:00,43.88,43.88,43.81,43.81,9880.0,41.7748,41.7748,41.7082,41.7082,9880.0
2019-10-01 12:05:00,43.81,43.81,43.77,43.78,14036.0,41.7082,41.7082,41.6701,41.6796,14036.0
2019-10-01 12:10:00,43.77,43.77,43.69,43.7,21233.0,41.6701,41.6701,41.5939,41.6035,21233.0
2019-10-01 12:15:00,43.7,43.76,43.7,43.75,17664.0,41.6035,41.6606,41.6035,41.6511,17664.0
2019-10-01 12:20:00,43.76,43.79,43.71,43.71,12442.0,41.6606,41.6891,41.613,41.613,12442.0
2019-10-01 12:25:00,43.72,43.77,43.72,43.73,10014.0,41.6225,41.6701,41.6225,41.632,10014.0
2019-10-01 12:30:00,43.74,43.75,43.73,43.73,9648.0,41.6415,41.6511,41.632,41.632,9648.0
2019-10-01 12:35:00,43.73,43.75,43.69,43.71,10848.0,41.632,41.6511,41.5939,41.613,10848.0
2019-10-01 12:40:00,43.71,43.77,43.7,43.76,12588.0,41.613,41.6701,41.6035,41.6606,12588.0
2019-10-01 12:45:00,43.77,43.8,43.76,43.8,13822.0,41.6701,41.6987,41.6606,41.6987,13822.0
2019-10-01 12:50:00,43.8,43.82,43.77,43.79,9279.0,41.6987,41.7177,41.6701,41.6891,9279.0
2019-10-01 12:55:00,43.78,43.79,43.73,43.73,15215.0,41.6796,41.6891,41.632,41.632,15215.0
2019-10-01 13:00:00,43.73,43.74,43.7,43.71,11134.0,41.632,41.6415,41.6035,41.613,11134.0
2019-10-01 13:05:00,43.71,43.71,43.64,43.67,24521.0,41.613,41.613,41.5463,41.5749,24521.0
2019-10-01 13:10:00,43.67,43.67,43.63,43.63,17019.0,41.5749,41.5749,41.5368,41.5368,17019.0
2019-10-01 13:15:00,43.63,43.64,43.6,43.62,14089.0,41.5368,41.5463,41.5083,41.5273,14089.0
2019-10-01 13:20:00,43.63,43.65,43.57,43.59,26272.0,41.5368,41.5559,41.4797,41.4987,26272.0
2019-10-01 13:25:00,43.6,43.63,43.57,43.57,28231.0,41.5083,41.5368,41.4797,41.4797,28231.0
2019-10-01 13:30:00,43.56,43.57,43.5,43.53,11082.0,41.4702,41.4797,41.4131,41.4416,11082.0
2019-10-01 13:35:00,43.53,43.55,43.49,43.51,8747.0,41.4416,41.4607,41.4035,41.4226,8747.0
2019-10-01 13:40:00,43.52,43.55,43.51,43.54,8295.0,41.4321,41.4607,41.4226,41.4511,8295.0
2019-10-01 13:45:00,43.53,43.55,43.5,43.55,15583.0,41.4416,41.4607,41.4131,41.4607,15583.0
2019-10-01 13:50:00,43.54,43.54,43.5,43.5,13423.0,41.4511,41.4511,41.4131,41.4131,13423.0
2019-10-01 13:55:00,43.5,43.5,43.46,43.46,8076.0,41.4131,41.4131,41.375,41.375,8076.0
2019-10-01 14:00:00,43.45,43.51,43.43,43.5,12257.0,41.3655,41.4226,41.3464,41.4131,12257.0
2019-10-01 14:05:00,43.48,43.48,43.44,43.44,14400.0,41.394,41.394,41.3559,41.3559,14400.0
2019-10-01 14:10:00,43.45,43.5,43.43,43.49,16407.0,41.3655,41.4131,41.3464,41.4035,16407.0
2019-10-01 14:15:00,43.5,43.51,43.48,43.5,17040.0,41.4131,41.4226,41.394,41.4131,17040.0
2019-10-01 14:20:00,43.5,43.52,43.49,43.52,18138.0,41.4131,41.4321,41.4035,41.4321,18138.0
2019-10-01 14:25:00,43.52,43.52,43.49,43.51,9486.0,41.4321,41.4321,41.4035,41.4226,9486.0
2019-10-01 14:30:00,43.52,43.59,43.52,43.59,24940.0,41.4321,41.4987,41.4321,41.4987,24940.0
2019-10-01 14:35:00,43.59,43.59,43.52,43.55,15365.0,41.4987,41.4987,41.4321,41.4607,15365.0
2019-10-01 14:40:00,43.55,43.59,43.54,43.59,43675.0,41.4607,41.4987,41.4511,41.4987,43675.0
2019-10-01 14:45:00,43.59,43.62,43.59,43.59,22304.0,41.4987,41.5273,41.4987,41.4987,22304.0
2019-10-01 14:50:00,43.59,43.62,43.58,43.62,37454.0,41.4987,41.5273,41.4892,41.5273,37454.0
2019-10-01 14:55:00,43.62,43.62,43.58,43.58,20787.0,41.5273,41.5273,41.4892,41.4892,20787.0
2019-10-01 15:00:00,43.59,43.61,43.57,43.59,20556.0,41.4987,41.5178,41.4797,41.4987,20556.0
2019-10-01 15:05:00,43.58,43.64,43.56,43.63,24860.0,41.4892,41.5463,41.4702,41.5368,24860.0
2019-10-01 15:10:00,43.62,43.63,43.56,43.57,25968.0,41.5273,41.5368,41.4702,41.4797,25968.0
2019-10-01 15:15:00,43.56,43.56,43.53,43.53,12492.0,41.4702,41.4702,41.4416,41.4416,12492.0
2019-10-01 15:20:00,43.53,43.57,43.51,43.56,43794.0,41.4416,41.4797,41.4226,41.4702,43794.0
2019-10-01 15:25:00,43.56,43.6,43.55,43.56,20910.0,41.4702,41.5083,41.4607,41.4702,20910.0
2019-10-01 15:30:00,43.56,43.56,43.52,43.54,25805.0,41.4702,41.4702,41.4321,41.4511,25805.0
2019-10-01 15:35:00,43.54,43.54,43.49,43.49,29831.0,41.4511,41.4511,41.4035,41.4035,29831.0
2019-10-01 15:40:00,43.5,43.52,43.47,43.52,36529.0,41.4131,41.4321,41.3845,41.4321,36529.0
2019-10-01 15:45:00,43.52,43.55,43.45,43.46,176825.0,41.4321,41.4607,41.3655,41.375,176825.0
2019-10-01 15:50:00,43.46,43.5,43.45,43.5,82913.0,41.375,41.4131,41.3655,41.4131,82913.0
2019-10-01 15:55:00,43.49,43.5,43.44,43.46,180498.0,41.4035,41.4131,41.3559,41.375,180498.0
2019-10-02 09:30:00,43.22,43.29,43.12,43.19,42720.0,41.1465,41.2131,41.0513,41.1179,42720.0
2019-10-02 09:35:00,43.16,43.22,43.03,43.03,28296.0,41.0894,41.1465,40.9656,40.9656,28296.0
2019-10-02 09:40:00,43.05,43.09,43.03,43.06,19263.0,40.9846,41.0227,40.9656,40.9942,19263.0
2019-10-02 09:45:00,43.06,43.07,42.92,42.93,32313.0,40.9942,41.0037,40.8609,40.8704,32313.0
2019-10-02 09:50:00,42.93,42.94,42.78,42.81,88980.0,40.8704,40.8799,40.7276,40.7562,88980.0
2019-10-02 09:55:00,42.81,42.82,42.72,42.8,24517.0,40.7562,40.7657,40.6705,40.7466,24517.0
2019-10-02 10:00:00,42.79,42.79,42.7,42.7,45528.0,40.7371,40.7371,40.6514,40.6514,45528.0
2019-10-02 10:05:00,42.69,42.81,42.69,42.8,35877.0,40.6419,40.7562,40.6419,40.7466,35877.0
2019-10-02 10:10:00,42.8,42.89,42.77,42.86,17101.0,40.7466,40.8323,40.7181,40.8038,17101.0
2019-10-02 10:15:00,42.85,42.91,42.85,42.91,16991.0,40.7942,40.8514,40.7942,40.8514,16991.0
2019-10-02 10:20:00,42.89,42.91,42.83,42.83,17585.0,40.8323,40.8514,40.7752,40.7752,17585.0
2019-10-02 10:25:00,42.82,42.82,42.76,42.77,12025.0,40.7657,40.7657,40.7086,40.7181,12025.0
2019-10-02 10:30:00,42.76,42.76,42.67,42.7,108383.0,40.7086,40.7086,40.6229,40.6514,108383.0
2019-10-02 10:35:00,42.7,42.75,42.67,42.7,14922.0,40.6514,40.699,40.6229,40.6514,14922.0
2019-10-02 10:40:00,42.68,42.72,42.63,42.7,38389.0,40.6324,40.6705,40.5848,40.6514,38389.0
2019-10-02 10:45:00,42.68,42.69,42.65,42.66,12283.0,40.6324,40.6419,40.6038,40.6134,12283.0
2019-10-02 10:50:00,42.66,42.71,42.61,42.7,75413.0,40.6134,40.661,40.5658,40.6514,75413.0
2019-10-02 10:55:00,42.7,42.71,42.68,42.69,7386.0,40.6514,40.661,40.6324,40.6419,7386.0
2019-10-02 11:00:00,42.68,42.75,42.67,42.72,23229.0,40.6324,40.699,40.6229,40.6705,23229.0
2019-10-02 11:05:00,42.72,42.8,42.71,42.79,57951.0,40.6705,40.7466,40.661,40.7371,57951.0
2019-10-02 11:10:00,42.79,42.81,42.7,42.71,64924.0,40.7371,40.7562,40.6514,40.661,64924.0
2019-10-02 11:15:00,42.71,42.76,42.67,42.72,38321.0,40.661,40.7086,40.6229,40.6705,38321.0
2019-10-02 11:20:00,42.73,42.75,42.6,42.62,28806.0,40.68,40.699,40.5562,40.5753,28806.0
2019-10-02 11:25:00,42.62,42.62,42.53,42.53,45188.0,40.5753,40.5753,40.4896,40.4896,45188.0
2019-10-02 11:30:00,42.54,42.56,42.41,42.42,104748.0,40.4991,40.5182,40.3753,40.3849,104748.0
2019-10-02 11:35:00,42.44,42.53,42.44,42.53,55935.0,40.4039,40.4896,40.4039,40.4896,55935.0
2019-10-02 11:40:00,42.52,42.57,42.52,42.54,50655.0,40.4801,40.5277,40.4801,40.4991,50655.0
2019-10-02 11:45:00,42.54,42.58,42.53,42.58,30799.0,40.4991,40.5372,40.4896,40.5372,30799.0
2019-10-02 11:50:00,42.58,42.63,42.56,42.62,63087.0,40.5372,40.5848,40.5182,40.5753,63087.0
2019-10-02 11:55:00,42.62,42.71,42.62,42.71,20207.0,40.5753,40.661,40.5753,40.661,20207.0
2019-10-02 12:00:00,42.71,42.73,42.69,42.7,17880.0,40.661,40.68,40.6419,40.6514,17880.0
2019-10-02 12:05:00,42.71,42.72,42.68,42.68,18914.0,40.661,40.6705,40.6324,40.6324,18914.0
2019-10-02 12:10:00,42.68,42.68,42.59,42.6,42437.0,40.6324,40.6324,40.5467,40.5562,42437.0
2019-10-02 12:15:00,42.6,42.62,42.58,42.59,13981.0,40.5562,40.5753,40.5372,40.5467,13981.0
2019-10-02 12:20:00,42.57,42.6,42.56,42.59,22450.0,40.5277,40.5562,40.5182,40.5467,22450.0
2019-10-02 12:25:00,42.59,42.6,42.57,42.59,9212.0,40.5467,40.5562,40.5277,40.5467,9212.0
2019-10-02 12:30:00,42.6,42.61,42.6,42.6,8747.0,40.5562,40.5658,40.5562,40.5562,8747.0
2019-10-02 12:35:00,42.61,42.61,42.53,42.54,26817.0,40.5658,40.5658,40.4896,40.4991,26817.0
2019-10-02 12:40:00,42.54,42.56,42.51,42.53,7344.0,40.4991,40.5182,40.4706,40.4896,7344.0
2019-10-02 12:45:00,42.53,42.54,42.46,42.47,11785.0,40.4896,40.4991,40.4229,40.4325,11785.0
2019-10-02 12:50:00,42.46,42.48,42.44,42.44,12978.0,40.4229,40.442,40.4039,40.4039,12978.0
2019-10-02 12:55:00,42.42,42.44,42.38,42.41,18048.0,40.3849,40.4039,40.3468,40.3753,18048.0
2019-10-02 13:00:00,42.4,42.48,42.39,42.47,17277.0,40.3658,40.442,40.3563,40.4325,17277.0
2019-10-02 13:05:00,42.47,42.54,42.47,42.54,24391.0,40.4325,40.4991,40.4325,40.4991,24391.0
2019-10-02 13:10:00,42.55,42.58,42.54,42.54,12158.0,40.5086,40.5372,40.4991,40.4991,12158.0
2019-10-02 13:15:00,42.54,42.54,42.51,42.51,36917.0,40.4991,40.4991,40.4706,40.4706,36917.0
2019-10-02 13:20:00,42.51,42.54,42.51,42.51,8024.0,40.4706,40.4991,40.4706,40.4706,8024.0
2019-10-02 13:25:00,42.51,42.56,42.51,42.55,11090.0,40.4706,40.5182,40.4706,40.5086,11090.0
2019-10-02 13:30:00,42.55,42.59,42.55,42.55,10862.0,40.5086,40.5467,40.5086,40.5086,10862.0
2019-10-02 13:35:00,42.56,42.57,42.52,42.54,13485.0,40.5182,40.5277,40.4801,40.4991,13485.0
2019-10-02 13:40:00,42.55,42.57,42.54,42.57,7754.0,40.5086,40.5277,40.4991,40.5277,7754.0
2019-10-02 13:45:00,42.57,42.59,42.53,42.54,17232.0,40.5277,40.5467,40.4896,40.4991,17232.0
2019-10-02 13:50:00,42.54,42.55,42.53,42.53,13589.0,40.4991,40.5086,40.4896,40.4896,13589.0
2019-10-02 13:55:00,42.54,42.56,42.52,42.55,9891.0,40.4991,40.5182,40.4801,40.5086,9891.0
2019-10-02 14:00:00,42.54,42.61,42.5,42.61,16948.0,40.4991,40.5658,40.461,40.5658,16948.0
2019-10-02 14:05:00,42.61,42.63,42.58,42.62,50641.0,40.5658,40.5848,40.5372,40.5753,50641.0
2019-10-02 14:10:00,42.62,42.67,42.62,42.65,27767.0,40.5753,40.6229,40.5753,40.6038,27767.0
2019-10-02 14:15:00,42.66,42.7,42.66,42.7,20551.0,40.6134,40.6514,40.6134,40.6514,20551.0
2019-10-02 14:20:00,42.7,42.8,42.7,42.8,22046.0,40.6514,40.7466,40.6514,40.7466,22046.0
2019-10-02 14:25:00,42.8,42.81,42.76,42.79,74804.0,40.7466,40.7562,40.7086,40.7371,74804.0
2019-10-02 14:30:00,42.78,42.79,42.74,42.78,49857.0,40.7276,40.7371,40.6895,40.7276,49857.0
2019-10-02 14:35:00,42.78,42.79,42.74,42.76,178582.0,40.7276,40.7371,40.6895,40.7086,178582.0
2019-10-02 14:40:00,42.77,42.79,42.75,42.77,59170.0,40.7181,40.7371,40.699,40.7181,59170.0
2019-10-02 14:45:00,42.77,42.81,42.76,42.79,19614.0,40.7181,40.7562,40.7086,40.7371,19614.0
2019-10-02 14:50:00,42.79,42.83,42.79,42.8,24287.0,40.7371,40.7752,40.7371,40.7466,24287.0
2019-10-02 14:55:00,42.8,42.85,42.8,42.84,84900.0,40.7466,40.7942,40.7466,40.7847,84900.0
2019-10-02 15:00:00,42.84,42.85,42.75,42.75,91157.0,40.7847,40.7942,40.699,40.699,91157.0
2019-10-02 15:05:00,42.75,42.8,42.75,42.77,24097.0,40.699,40.7466,40.699,40.7181,24097.0
2019-10-02 15:10:00,42.79,42.87,42.78,42.83,58946.0,40.7371,40.8133,40.7276,40.7752,58946.0
2019-10-02 15:15:00,42.82,42.86,42.81,42.85,32718.0,40.7657,40.8038,40.7562,40.7942,32718.0
2019-10-02 15:20:00,42.84,42.88,42.83,42.86,53530.0,40.7847,40.8228,40.7752,40.8038,53530.0
2019-10-02 15:25:00,42.87,42.88,42.83,42.83,53803.0,40.8133,40.8228,40.7752,40.7752,53803.0
2019-10-02 15:30:00,42.82,42.86,42.79,42.85,163512.0,40.7657,40.8038,40.7371,40.7942,163512.0
2019-10-02 15:35:00,42.84,42.86,42.81,42.82,57748.0,40.7847,40.8038,40.7562,40.7657,57748.0
2019-10-02 15:40:00,42.81,42.84,42.8,42.81,114218.0,40.7562,40.7847,40.7466,40.7562,114218.0
2019-10-02 15:45:00,42.82,42.82,42.72,42.72,147360.0,40.7657,40.7657,40.6705,40.6705,147360.0
2019-10-02 15:50:00,42.73,42.76,42.69,42.76,221803.0,40.68,40.7086,40.6419,40.7086,221803.0
2019-10-02 15:55:00,42.75,42.76,42.71,42.75,428214.0,40.699,40.7086,40.661,40.699,428214.0
2019-10-03 09:30:00,42.72,42.81,42.61,42.77,9995.0,40.6705,40.7562,40.5658,40.7181,9995.0
2019-10-03 09:35:00,42.78,42.8,42.68,42.71,11610.0,40.7276,40.7466,40.6324,40.661,11610.0
2019-10-03 09:40:00,42.69,42.77,42.66,42.71,13827.0,40.6419,40.7181,40.6134,40.661,13827.0
2019-10-03 09:45:00,42.71,42.81,42.7,42.8,17233.0,40.661,40.7562,40.6514,40.7466,17233.0
2019-10-03 09:50:00,42.81,42.83,42.76,42.8,10835.0,40.7562,40.7752,40.7086,40.7466,10835.0
2019-10-03 09:55:00,42.79,42.86,42.78,42.86,14960.0,40.7371,40.8038,40.7276,40.8038,14960.0
2019-10-03 10:00:00,42.86,42.86,42.4,42.43,140475.0,40.8038,40.8038,40.3658,40.3944,140475.0
2019-10-03 10:05:00,42.42,42.42,42.23,42.28,101867.0,40.3849,40.3849,40.204,40.2516,101867.0
2019-10-03 10:10:00,42.27,42.27,42.18,42.27,33700.0,40.2421,40.2421,40.1564,40.2421,33700.0
2019-10-03 10:15:00,42.26,42.36,42.25,42.35,10612.0,40.2325,40.3277,40.223,40.3182,10612.0
2019-10-03 10:20:00,42.34,42.44,42.32,42.42,22150.0,40.3087,40.4039,40.2897,40.3849,22150.0
2019-10-03 10:25:00,42.41,42.55,42.39,42.45,72348.0,40.3753,40.5086,40.3563,40.4134,72348.0
2019-10-03 10:30:00,42.44,42.48,42.37,42.42,76480.0,40.4039,40.442,40.3373,40.3849,76480.0
2019-10-03 10:35:00,42.43,42.56,42.41,42.51,48656.0,40.3944,40.5182,40.3753,40.4706,48656.0
2019-10-03 10:40:00,42.52,42.52,42.43,42.43,26915.0,40.4801,40.4801,40.3944,40.3944,26915.0
2019-10-03 10:45:00,42.43,42.49,42.32,42.32,21128.0,40.3944,40.4515,40.2897,40.2897,21128.0
2019-10-03 10:50:00,42.31,42.34,42.27,42.28,18374.0,40.2801,40.3087,40.2421,40.2516,18374.0
2019-10-03 10:55:00,42.28,42.4,42.28,42.39,28686.0,40.2516,40.3658,40.2516,40.3563,28686.0
2019-10-03 11:00:00,42.38,42.51,42.34,42.5,66199.0,40.3468,40.4706,40.3087,40.461,66199.0
2019-10-03 11:05:00,42.5,42.63,42.5,42.62,54294.0,40.461,40.5848,40.461,40.5753,54294.0
2019-10-03 11:10:00,42.62,42.63,42.55,42.6,33268.0,40.5753,40.5848,40.5086,40.5562,33268.0
2019-10-03 11:15:00,42.61,42.72,42.58,42.69,40016.0,40.5658,40.6705,40.5372,40.6419,40016.0
2019-10-03 11:20:00,42.69,42.69,42.65,42.65,19728.0,40.6419,40.6419,40.6038,40.6038,19728.0
2019-10-03 11:25:00,42.65,42.66,42.59,42.59,26164.0,40.6038,40.6134,40.5467,40.5467,26164.0
2019-10-03 11:30:00,42.6,42.62,42.57,42.57,19389.0,40.5562,40.5753,40.5277,40.5277,19389.0
2019-10-03 11:35:00,42.57,42.59,42.49,42.49,20119.0,40.5277,40.5467,40.4515,40.4515,20119.0
2019-10-03 11:40:00,42.49,42.53,42.46,42.53,10723.0,40.4515,40.4896,40.4229,40.4896,10723.0
2019-10-03 11:45:00,42.54,42.54,42.45,42.47,9395.0,40.4991,40.4991,40.4134,40.4325,9395.0
2019-10-03 11:50:00,42.47,42.48,42.44,42.44,8763.0,40.4325,40.442,40.4039,40.4039,8763.0
2019-10-03 11:55:00,42.44,42.45,42.39,42.43,23411.0,40.4039,40.4134,40.3563,40.3944,23411.0
2019-10-03 12:00:00,42.44,42.47,42.44,42.45,17038.0,40.4039,40.4325,40.4039,40.4134,17038.0
2019-10-03 12:05:00,42.46,42.55,42.46,42.54,9714.0,40.4229,40.5086,40.4229,40.4991,9714.0
2019-10-03 12:10:00,42.54,42.61,42.54,42.61,13790.0,40.4991,40.5658,40.4991,40.5658,13790.0
2019-10-03 12:15:00,42.61,42.61,42.51,42.52,18266.0,40.5658,40.5658,40.4706,40.4801,18266.0
2019-10-03 12:20:00,42.51,42.53,42.5,42.53,6843.0,40.4706,40.4896,40.461,40.4896,6843.0
2019-10-03 12:25:00,42.53,42.6,42.53,42.59,5712.0,40.4896,40.5562,40.4896,40.5467,5712.0
2019-10-03 12:30:00,42.58,42.62,42.57,42.6,31277.0,40.5372,40.5753,40.5277,40.5562,31277.0
2019-10-03 12:35:00,42.6,42.65,42.59,42.65,15132.0,40.5562,40.6038,40.5467,40.6038,15132.0
2019-10-03 12:40:00,42.65,42.66,42.64,42.65,10693.0,40.6038,40.6134,40.5943,40.6038,10693.0
2019-10-03 12:45:00,42.65,42.7,42.64,42.7,13288.0,40.6038,40.6514,40.5943,40.6514,13288.0
2019-10-03 12:50:00,42.7,42.71,42.66,42.67,6725.0,40.6514,40.661,40.6134,40.6229,6725.0
2019-10-03 12:55:00,42.67,42.72,42.67,42.7,16600.0,40.6229,40.6705,40.6229,40.6514,16600.0
2019-10-03 13:00:00,42.71,42.73,42.69,42.7,6600.0,40.661,40.68,40.6419,40.6514,6600.0
2019-10-03 13:05:00,42.7,42.72,42.69,42.7,9200.0,40.6514,40.6705,40.6419,40.6514,9200.0
2019-10-03 13:10:00,42.7,42.72,42.7,42.72,3992.0,40.6514,40.6705,40.6514,40.6705,3992.0
2019-10-03 13:15:00,42.71,42.71,42.68,42.7,5186.0,40.661,40.661,40.6324,40.6514,5186.0
2019-10-03 13:20:00,42.69,42.72,42.68,42.72,7140.0,40.6419,40.6705,40.6324,40.6705,7140.0
2019-10-03 13:25:00,42.72,42.73,42.71,42.72,5982.0,40.6705,40.68,40.661,40.6705,5982.0
2019-10-03 13:30:00,42.72,42.73,42.72,42.72,7005.0,40.6705,40.68,40.6705,40.6705,7005.0
2019-10-03 13:35:00,42.72,42.73,42.7,42.73,13574.0,40.6705,40.68,40.6514,40.68,13574.0
2019-10-03 13:40:00,42.73,42.85,42.73,42.84,169902.0,40.68,40.7942,40.68,40.7847,169902.0
2019-10-03 13:45:00,42.84,42.86,42.84,42.86,11002.0,40.7847,40.8038,40.7847,40.8038,11002.0
2019-10-03 13:50:00,42.86,42.88,42.84,42.84,35221.0,40.8038,40.8228,40.7847,40.7847,35221.0
2019-10-03 13:55:00,42.85,42.85,42.8,42.81,14184.0,40.7942,40.7942,40.7466,40.7562,14184.0
2019-10-03 14:00:00,42.81,42.82,42.8,42.81,11180.0,40.7562,40.7657,40.7466,40.7562,11180.0
2019-10-03 14:05:00,42.82,42.83,42.8,42.81,12516.0,40.7657,40.7752,40.7466,40.7562,12516.0
2019-10-03 14:10:00,42.82,42.86,42.82,42.86,8339.0,40.7657,40.8038,40.7657,40.8038,8339.0
2019-10-03 14:15:00,42.87,42.91,42.86,42.91,5600.0,40.8133,40.8514,40.8038,40.8514,5600.0
2019-10-03 14:20:00,42.91,42.93,42.91,42.93,9362.0,40.8514,40.8704,40.8514,40.8704,9362.0
2019-10-03 14:25:00,42.93,42.95,42.93,42.95,7997.0,40.8704,40.8894,40.8704,40.8894,7997.0
2019-10-03 14:30:00,42.96,42.97,42.93,42.97,13886.0,40.899,40.9085,40.8704,40.9085,13886.0
2019-10-03 14:35:00,42.96,42.96,42.89,42.89,14874.0,40.899,40.899,40.8323,40.8323,14874.0
2019-10-03 14:40:00,42.9,42.91,42.89,42.91,11904.0,40.8418,40.8514,40.8323,40.8514,11904.0
2019-10-03 14:45:00,42.9,42.92,42.88,42.89,10790.0,40.8418,40.8609,40.8228,40.8323,10790.0
2019-10-03 14:50:00,42.89,42.9,42.87,42.88,19398.0,40.8323,40.8418,40.8133,40.8228,19398.0
2019-10-03 14:55:00,42.87,42.9,42.87,42.88,13310.0,40.8133,40.8418,40.8133,40.8228,13310.0
2019-10-03 15:00:00,42.88,42.9,42.88,42.9,13510.0,40.8228,40.8418,40.8228,40.8418,13510.0
2019-10-03 15:05:00,42.9,42.9,42.88,42.89,22077.0,40.8418,40.8418,40.8228,40.8323,22077.0
2019-10-03 15:10:00,42.89,42.9,42.87,42.89,19136.0,40.8323,40.8418,40.8133,40.8323,19136.0
2019-10-03 15:15:00,42.89,42.9,42.85,42.87,42121.0,40.8323,40.8418,40.7942,40.8133,42121.0
2019-10-03 15:20:00,42.87,42.88,42.85,42.85,16437.0,40.8133,40.8228,40.7942,40.7942,16437.0
2019-10-03 15:25:00,42.85,42.86,42.82,42.84,12251.0,40.7942,40.8038,40.7657,40.7847,12251.0
2019-10-03 15:30:00,42.85,42.85,42.8,42.8,38364.0,40.7942,40.7942,40.7466,40.7466,38364.0
2019-10-03 15:35:00,42.82,42.85,42.8,42.84,61300.0,40.7657,40.7942,40.7466,40.7847,61300.0
2019-10-03 15:40:00,42.83,42.87,42.83,42.84,57379.0,40.7752,40.8133,40.7752,40.7847,57379.0
2019-10-03 15:45:00,42.83,42.84,42.77,42.78,23803.0,40.7752,40.7847,40.7181,40.7276,23803.0
2019-10-03 15:50:00,42.77,42.84,42.75,42.84,117470.0,40.7181,40.7847,40.699,40.7847,117470.0
2019-10-03 15:55:00,42.85,42.91,42.85,42.91,160872.0,40.7942,40.8514,40.7942,40.8514,160872.0
2019-10-04 09:30:00,42.99,43.14,42.99,43.13,31748.0,40.9275,41.0703,40.9275,41.0608,31748.0
2019-10-04 09:35:00,43.15,43.18,43.12,43.15,10787.0,41.0798,41.1084,41.0513,41.0798,10787.0
2019-10-04 09:40:00,43.15,43.17,43.1,43.1,10094.0,41.0798,41.0989,41.0322,41.0322,10094.0
2019-10-04 09:45:00,43.09,43.16,43.08,43.13,16567.0,41.0227,41.0894,41.0132,41.0608,16567.0
2019-10-04 09:50:00,43.11,43.15,43.09,43.14,8632.0,41.0418,41.0798,41.0227,41.0703,8632.0
2019-10-04 09:55:00,43.13,43.22,43.12,43.21,14949.0,41.0608,41.1465,41.0513,41.137,14949.0
2019-10-04 10:00:00,43.22,43.28,43.2,43.25,19596.0,41.1465,41.2036,41.1274,41.175,19596.0
2019-10-04 10:05:00,43.26,43.28,43.18,43.19,5544.0,41.1846,41.2036,41.1084,41.1179,5544.0
2019-10-04 10:10:00,43.19,43.22,43.17,43.21,10645.0,41.1179,41.1465,41.0989,41.137,10645.0
2019-10-04 10:15:00,43.21,43.26,43.2,43.26,11263.0,41.137,41.1846,41.1274,41.1846,11263.0
2019-10-04 10:20:00,43.27,43.27,43.23,43.24,5393.0,41.1941,41.1941,41.156,41.1655,5393.0
2019-10-04 10:25:00,43.24,43.27,43.18,43.18,12067.0,41.1655,41.1941,41.1084,41.1084,12067.0
2019-10-04 10:30:00,43.18,43.18,43.11,43.11,10994.0,41.1084,41.1084,41.0418,41.0418,10994.0
2019-10-04 10:35:00,43.11,43.11,43.06,43.06,15376.0,41.0418,41.0418,40.9942,40.9942,15376.0
2019-10-04 10:40:00,43.06,43.1,43.06,43.08,9648.0,40.9942,41.0322,40.9942,41.0132,9648.0
2019-10-04 10:45:00,43.1,43.1,43.04,43.08,9391.0,41.0322,41.0322,40.9751,41.0132,9391.0
2019-10-04 10:50:00,43.09,43.11,43.08,43.1,4883.0,41.0227,41.0418,41.0132,41.0322,4883.0
2019-10-04 10:55:00,43.13,43.13,43.09,43.09,6044.0,41.0608,41.0608,41.0227,41.0227,6044.0
2019-10-04 11:00:00,43.1,43.2,43.07,43.17,24259.0,41.0322,41.1274,41.0037,41.0989,24259.0
2019-10-04 11:05:00,43.19,43.23,43.18,43.22,15655.0,41.1179,41.156,41.1084,41.1465,15655.0
2019-10-04 11:10:00,43.23,43.3,43.22,43.3,12558.0,41.156,41.2226,41.1465,41.2226,12558.0
2019-10-04 11:15:00,43.31,43.35,43.31,43.34,14182.0,41.2322,41.2703,41.2322,41.2607,14182.0
2019-10-04 11:20:00,43.33,43.39,43.33,43.38,20641.0,41.2512,41.3083,41.2512,41.2988,20641.0
2019-10-04 11:25:00,43.37,43.42,43.36,43.42,32353.0,41.2893,41.3369,41.2798,41.3369,32353.0
2019-10-04 11:30:00,43.41,43.48,43.4,43.48,15582.0,41.3274,41.394,41.3179,41.394,15582.0
2019-10-04 11:35:00,43.47,43.48,43.46,43.48,12391.0,41.3845,41.394,41.375,41.394,12391.0
2019-10-04 11:40:00,43.49,43.52,43.48,43.5,10254.0,41.4035,41.4321,41.394,41.4131,10254.0
2019-10-04 11:45:00,43.49,43.5,43.47,43.49,10162.0,41.4035,41.4131,41.3845,41.4035,10162.0
2019-10-04 11:50:00,43.5,43.53,43.48,43.48,14990.0,41.4131,41.4416,41.394,41.394,14990.0
2019-10-04 11:55:00,43.49,43.5,43.46,43.48,14852.0,41.4035,41.4131,41.375,41.394,14852.0
2019-10-04 12:00:00,43.48,43.48,43.45,43.46,6350.0,41.394,41.394,41.3655,41.375,6350.0
2019-10-04 12:05:00,43.46,43.49,43.45,43.49,8600.0,41.375,41.4035,41.3655,41.4035,8600.0
2019-10-04 12:10:00,43.49,43.51,43.48,43.49,8300.0,41.4035,41.4226,41.394,41.4035,8300.0
2019-10-04 12:15:00,43.49,43.49,43.45,43.45,6279.0,41.4035,41.4035,41.3655,41.3655,6279.0
2019-10-04 12:20:00,43.45,43.47,43.45,43.47,7763.0,41.3655,41.3845,41.3655,41.3845,7763.0
2019-10-04 12:25:00,43.47,43.49,43.47,43.48,11877.0,41.3845,41.4035,41.3845,41.394,11877.0
2019-10-04 12:30:00,43.47,43.47,43.46,43.47,4300.0,41.3845,41.3845,41.375,41.3845,4300.0
2019-10-04 12:35:00,43.48,43.5,43.47,43.48,6800.0,41.394,41.4131,41.3845,41.394,6800.0
2019-10-04 12:40:00,43.48,43.49,43.47,43.48,6535.0,41.394,41.4035,41.3845,41.394,6535.0
2019-10-04 12:45:00,43.48,43.49,43.47,43.48,8032.0,41.394,41.4035,41.3845,41.394,8032.0
2019-10-04 12:50:00,43.48,43.49,43.46,43.47,9274.0,41.394,41.4035,41.375,41.3845,9274.0
2019-10-04 12:55:00,43.46,43.47,43.43,43.43,2629.0,41.375,41.3845,41.3464,41.3464,2629.0
2019-10-04 13:00:00,43.43,43.47,43.4,43.44,156649.0,41.3464,41.3845,41.3179,41.3559,156649.0
2019-10-04 13:05:00,43.44,43.44,43.39,43.39,6546.0,41.3559,41.3559,41.3083,41.3083,6546.0
2019-10-04 13:10:00,43.39,43.41,43.39,43.41,5165.0,41.3083,41.3274,41.3083,41.3274,5165.0
2019-10-04 13:15:00,43.41,43.41,43.39,43.41,3201.0,41.3274,41.3274,41.3083,41.3274,3201.0
2019-10-04 13:20:00,43.41,43.42,43.41,43.41,700.0,41.3274,41.3369,41.3274,41.3274,700.0
2019-10-04 13:25:00,43.41,43.42,43.4,43.41,2959.0,41.3274,41.3369,41.3179,41.3274,2959.0
2019-10-04 13:30:00,43.42,43.43,43.4,43.41,19088.0,41.3369,41.3464,41.3179,41.3274,19088.0
2019-10-04 13:35:00,43.42,43.42,43.4,43.41,4425.0,41.3369,41.3369,41.3179,41.3274,4425.0
2019-10-04 13:40:00,43.41,43.47,43.4,43.43,49690.0,41.3274,41.3845,41.3179,41.3464,49690.0
2019-10-04 13:45:00,43.44,43.44,43.43,43.44,8915.0,41.3559,41.3559,41.3464,41.3559,8915.0
2019-10-04 13:50:00,43.44,43.44,43.41,43.41,4020.0,41.3559,41.3559,41.3274,41.3274,4020.0
2019-10-04 13:55:00,43.42,43.42,43.39,43.4,10441.0,41.3369,41.3369,41.3083,41.3179,10441.0
2019-10-04 14:00:00,43.4,43.41,43.37,43.39,16082.0,41.3179,41.3274,41.2893,41.3083,16082.0
2019-10-04 14:05:00,43.39,43.39,43.37,43.38,6463.0,41.3083,41.3083,41.2893,41.2988,6463.0
2019-10-04 14:10:00,43.38,43.4,43.38,43.4,37107.0,41.2988,41.3179,41.2988,41.3179,37107.0
2019-10-04 14:15:00,43.41,43.44,43.41,43.43,32779.0,41.3274,41.3559,41.3274,41.3464,32779.0
2019-10-04 14:20:00,43.43,43.45,43.43,43.44,13673.0,41.3464,41.3655,41.3464,41.3559,13673.0
2019-10-04 14:25:00,43.44,43.46,43.44,43.45,5619.0,41.3559,41.375,41.3559,41.3655,5619.0
2019-10-04 14:30:00,43.45,43.51,43.45,43.51,26938.0,41.3655,41.4226,41.3655,41.4226,26938.0
2019-10-04 14:35:00,43.52,43.56,43.5,43.53,23342.0,41.4321,41.4702,41.4131,41.4416,23342.0
2019-10-04 14:40:00,43.53,43.53,43.5,43.5,18384.0,41.4416,41.4416,41.4131,41.4131,18384.0
2019-10-04 14:45:00,43.5,43.51,43.49,43.49,8943.0,41.4131,41.4226,41.4035,41.4035,8943.0
2019-10-04 14:50:00,43.49,43.5,43.47,43.49,19954.0,41.4035,41.4131,41.3845,41.4035,19954.0
2019-10-04 14:55:00,43.49,43.5,43.48,43.48,10047.0,41.4035,41.4131,41.394,41.394,10047.0
2019-10-04 15:00:00,43.49,43.5,43.48,43.5,15836.0,41.4035,41.4131,41.394,41.4131,15836.0
2019-10-04 15:05:00,43.5,43.51,43.48,43.49,21380.0,41.4131,41.4226,41.394,41.4035,21380.0
2019-10-04 15:10:00,43.49,43.5,43.46,43.47,14783.0,41.4035,41.4131,41.375,41.3845,14783.0
2019-10-04 15:15:00,43.47,43.48,43.46,43.47,18557.0,41.3845,41.394,41.375,41.3845,18557.0
2019-10-04 15:20:00,43.47,43.48,43.47,43.47,55547.0,41.3845,41.394,41.3845,41.3845,55547.0
2019-10-04 15:25:00,43.48,43.51,43.48,43.49,26896.0,41.394,41.4226,41.394,41.4035,26896.0
2019-10-04 15:30:00,43.49,43.53,43.49,43.52,63000.0,41.4035,41.4416,41.4035,41.4321,63000.0
2019-10-04 15:35:00,43.52,43.54,43.51,43.54,44702.0,41.4321,41.4511,41.4226,41.4511,44702.0
2019-10-04 15:40:00,43.54,43.55,43.53,43.53,49220.0,41.4511,41.4607,41.4416,41.4416,49220.0
2019-10-04 15:45:00,43.54,43.58,43.53,43.57,125961.0,41.4511,41.4892,41.4416,41.4797,125961.0
2019-10-04 15:50:00,43.57,43.59,43.54,43.55,79536.0,41.4797,41.4987,41.4511,41.4607,79536.0
2019-10-04 15:55:00,43.56,43.61,43.56,43.59,167857.0,41.4702,41.5178,41.4702,41.4987,167857.0
2019-10-07 09:30:00,43.51,43.51,43.4,43.4,17735.0,41.4226,41.4226,41.3179,41.3179,17735.0
2019-10-07 09:35:00,43.39,43.42,43.34,43.36,12941.0,41.3083,41.3369,41.2607,41.2798,12941.0
2019-10-07 09:40:00,43.36,43.37,43.3,43.37,18162.0,41.2798,41.2893,41.2226,41.2893,18162.0
2019-10-07 09:45:00,43.36,43.39,43.31,43.36,15106.0,41.2798,41.3083,41.2322,41.2798,15106.0
2019-10-07 09:50:00,43.35,43.41,43.35,43.38,12535.0,41.2703,41.3274,41.2703,41.2988,12535.0
2019-10-07 09:55:00,43.38,43.45,43.38,43.44,11253.0,41.2988,41.3655,41.2988,41.3559,11253.0
2019-10-07 10:00:00,43.47,43.49,43.43,43.49,8659.0,41.3845,41.4035,41.3464,41.4035,8659.0
2019-10-07 10:05:00,43.5,43.57,43.49,43.56,9197.0,41.4131,41.4797,41.4035,41.4702,9197.0
2019-10-07 10:10:00,43.56,43.59,43.55,43.57,5401.0,41.4702,41.4987,41.4607,41.4797,5401.0
2019-10-07 10:15:00,43.57,43.58,43.52,43.53,8065.0,41.4797,41.4892,41.4321,41.4416,8065.0
2019-10-07 10:20:00,43.53,43.55,43.52,43.53,9658.0,41.4416,41.4607,41.4321,41.4416,9658.0
2019-10-07 10:25:00,43.54,43.59,43.54,43.55,6144.0,41.4511,41.4987,41.4511,41.4607,6144.0
2019-10-07 10:30:00,43.54,43.55,43.51,43.52,13184.0,41.4511,41.4607,41.4226,41.4321,13184.0
2019-10-07 10:35:00,43.53,43.55,43.52,43.54,9001.0,41.4416,41.4607,41.4321,41.4511,9001.0
2019-10-07 10:40:00,43.53,43.59,43.53,43.56,10972.0,41.4416,41.4987,41.4416,41.4702,10972.0
2019-10-07 10:45:00,43.56,43.57,43.54,43.54,7400.0,41.4702,41.4797,41.4511,41.4511,7400.0
2019-10-07 10:50:00,43.54,43.57,43.54,43.55,20733.0,41.4511,41.4797,41.4511,41.4607,20733.0
2019-10-07 10:55:00,43.55,43.59,43.55,43.56,8010.0,41.4607,41.4987,41.4607,41.4702,8010.0
2019-10-07 11:00:00,43.57,43.62,43.56,43.59,22144.0,41.4797,41.5273,41.4702,41.4987,22144.0
2019-10-07 11:05:00,43.58,43.61,43.58,43.6,20998.0,41.4892,41.5178,41.4892,41.5083,20998.0
2019-10-07 11:10:00,43.61,43.62,43.55,43.56,14418.0,41.5178,41.5273,41.4607,41.4702,14418.0
2019-10-07 11:15:00,43.56,43.56,43.54,43.55,2622.0,41.4702,41.4702,41.4511,41.4607,2622.0
2019-10-07 11:20:00,43.56,43.58,43.52,43.52,10079.0,41.4702,41.4892,41.4321,41.4321,10079.0
2019-10-07 11:25:00,43.52,43.55,43.5,43.51,13755.0,41.4321,41.4607,41.4131,41.4226,13755.0
2019-10-07 11:30:00,43.51,43.57,43.51,43.56,8427.0,41.4226,41.4797,41.4226,41.4702,8427.0
2019-10-07 11:35:00,43.56,43.57,43.53,43.54,7802.0,41.4702,41.4797,41.4416,41.4511,7802.0
2019-10-07 11:40:00,43.53,43.57,43.51,43.57,7526.0,41.4416,41.4797,41.4226,41.4797,7526.0
2019-10-07 11:45:00,43.57,43.58,43.53,43.53,5767.0,41.4797,41.4892,41.4416,41.4416,5767.0
2019-10-07 11:50:00,43.53,43.56,43.53,43.55,7201.0,41.4416,41.4702,41.4416,41.4607,7201.0
2019-10-07 11:55:00,43.56,43.57,43.55,43.57,10819.0,41.4702,41.4797,41.4607,41.4797,10819.0
2019-10-07 12:00:00,43.58,43.59,43.56,43.56,6125.0,41.4892,41.4987,41.4702,41.4702,6125.0
2019-10-07 12:05:00,43.56,43.57,43.54,43.54,6030.0,41.4702,41.4797,41.4511,41.4511,6030.0
2019-10-07 12:10:00,43.54,43.57,43.53,43.57,25926.0,41.4511,41.4797,41.4416,41.4797,25926.0
2019-10-07 12:15:00,43.58,43.59,43.57,43.58,3460.0,41.4892,41.4987,41.4797,41.4892,3460.0
2019-10-07 12:20:00,43.58,43.6,43.58,43.58,4300.0,41.4892,41.5083,41.4892,41.4892,4300.0
2019-10-07 12:25:00,43.59,43.59,43.52,43.53,8723.0,41.4987,41.4987,41.4321,41.4416,8723.0
2019-10-07 12:30:00,43.53,43.53,43.51,43.51,2337.0,41.4416,41.4416,41.4226,41.4226,2337.0
2019-10-07 12:35:00,43.51,43.52,43.5,43.51,4000.0,41.4226,41.4321,41.4131,41.4226,4000.0
2019-10-07 12:40:00,43.52,43.54,43.52,43.54,10621.0,41.4321,41.4511,41.4321,41.4511,10621.0
2019-10-07 12:45:00,43.54,43.57,43.54,43.57,2900.0,41.4511,41.4797,41.4511,41.4797,2900.0
2019-10-07 12:50:00,43.57,43.59,43.56,43.58,11844.0,41.4797,41.4987,41.4702,41.4892,11844.0
2019-10-07 12:55:00,43.58,43.59,43.57,43.58,3487.0,41.4892,41.4987,41.4797,41.4892,3487.0
2019-10-07 13:00:00,43.58,43.61,43.57,43.61,22452.0,41.4892,41.5178,41.4797,41.5178,22452.0
2019-10-07 13:05:00,43.61,43.61,43.54,43.54,5053.0,41.5178,41.5178,41.4511,41.4511,5053.0
2019-10-07 13:10:00,43.53,43.54,43.51,43.51,5011.0,41.4416,41.4511,41.4226,41.4226,5011.0
2019-10-07 13:15:00,43.51,43.51,43.48,43.49,6400.0,41.4226,41.4226,41.394,41.4035,6400.0
2019-10-07 13:20:00,43.5,43.52,43.5,43.52,3400.0,41.4131,41.4321,41.4131,41.4321,3400.0
2019-10-07 13:25:00,43.52,43.54,43.52,43.54,2964.0,41.4321,41.4511,41.4321,41.4511,2964.0
2019-10-07 13:30:00,43.54,43.7,43.54,43.65,61971.0,41.4511,41.6035,41.4511,41.5559,61971.0
2019-10-07 13:35:00,43.64,43.7,43.61,43.67,29766.0,41.5463,41.6035,41.5178,41.5749,29766.0
2019-10-07 13:40:00,43.67,43.67,43.64,43.65,3248.0,41.5749,41.5749,41.5463,41.5559,3248.0
2019-10-07 13:45:00,43.64,43.66,43.63,43.66,6741.0,41.5463,41.5654,41.5368,41.5654,6741.0
2019-10-07 13:50:00,43.66,43.67,43.65,43.67,4392.0,41.5654,41.5749,41.5559,41.5749,4392.0
2019-10-07 13:55:00,43.67,43.71,43.67,43.7,2950.0,41.5749,41.613,41.5749,41.6035,2950.0
2019-10-07 14:00:00,43.7,43.71,43.69,43.69,6018.0,41.6035,41.613,41.5939,41.5939,6018.0
2019-10-07 14:05:00,43.68,43.68,43.6,43.6,17440.0,41.5844,41.5844,41.5083,41.5083,17440.0
2019-10-07 14:10:00,43.59,43.59,43.54,43.56,6495.0,41.4987,41.4987,41.4511,41.4702,6495.0
2019-10-07 14:15:00,43.58,43.58,43.53,43.54,8366.0,41.4892,41.4892,41.4416,41.4511,8366.0
2019-10-07 14:20:00,43.54,43.54,43.51,43.53,3532.0,41.4511,41.4511,41.4226,41.4416,3532.0
2019-10-07 14:25:00,43.54,43.56,43.54,43.56,2100.0,41.4511,41.4702,41.4511,41.4702,2100.0
2019-10-07 14:30:00,43.56,43.56,43.5,43.5,4345.0,41.4702,41.4702,41.4131,41.4131,4345.0
2019-10-07 14:35:00,43.5,43.5,43.47,43.5,8921.0,41.4131,41.4131,41.3845,41.4131,8921.0
2019-10-07 14:40:00,43.49,43.52,43.46,43.49,13647.0,41.4035,41.4321,41.375,41.4035,13647.0
2019-10-07 14:45:00,43.48,43.5,43.46,43.47,6212.0,41.394,41.4131,41.375,41.3845,6212.0
2019-10-07 14:50:00,43.47,43.47,43.41,43.43,26460.0,41.3845,41.3845,41.3274,41.3464,26460.0
2019-10-07 14:55:00,43.42,43.5,43.42,43.49,6517.0,41.3369,41.4131,41.3369,41.4035,6517.0
2019-10-07 15:00:00,43.5,43.5,43.47,43.47,10300.0,41.4131,41.4131,41.3845,41.3845,10300.0
2019-10-07 15:05:00,43.48,43.51,43.47,43.51,9405.0,41.394,41.4226,41.3845,41.4226,9405.0
2019-10-07 15:10:00,43.49,43.51,43.47,43.5,9544.0,41.4035,41.4226,41.3845,41.4131,9544.0
2019-10-07 15:15:00,43.5,43.51,43.48,43.49,14651.0,41.4131,41.4226,41.394,41.4035,14651.0
2019-10-07 15:20:00,43.48,43.49,43.46,43.48,12672.0,41.394,41.4035,41.375,41.394,12672.0
2019-10-07 15:25:00,43.49,43.54,43.49,43.52,20997.0,41.4035,41.4511,41.4035,41.4321,20997.0
2019-10-07 15:30:00,43.52,43.53,43.45,43.46,27478.0,41.4321,41.4416,41.3655,41.375,27478.0
2019-10-07 15:35:00,43.46,43.48,43.46,43.48,16334.0,41.375,41.394,41.375,41.394,16334.0
2019-10-07 15:40:00,43.48,43.49,43.44,43.44,15117.0,41.394,41.4035,41.3559,41.3559,15117.0
2019-10-07 15:45:00,43.44,43.49,43.44,43.46,21188.0,41.3559,41.4035,41.3559,41.375,21188.0
2019-10-07 15:50:00,43.45,43.45,43.4,43.42,35437.0,41.3655,41.3655,41.3179,41.3369,35437.0
2019-10-07 15:55:00,43.42,43.49,43.42,43.43,106274.0,41.3369,41.4035,41.3369,41.3464,106274.0
2019-10-08 09:30:00,43.23,43.23,43.1,43.1,14681.0,41.156,41.156,41.0322,41.0322,14681.0
2019-10-08 09:35:00,43.09,43.11,43.02,43.02,29654.0,41.0227,41.0418,40.9561,40.9561,29654.0
2019-10-08 09:40:00,43.01,43.12,42.97,43.12,43809.0,40.9466,41.0513,40.9085,41.0513,43809.0
2019-10-08 09:45:00,43.12,43.13,43.07,43.08,28200.0,41.0513,41.0608,41.0037,41.0132,28200.0
2019-10-08 09:50:00,43.08,43.1,43.04,43.08,17550.0,41.0132,41.0322,40.9751,41.0132,17550.0
2019-10-08 09:55:00,43.05,43.11,43.05,43.08,7725.0,40.9846,41.0418,40.9846,41.0132,7725.0
2019-10-08 10:00:00,43.05,43.11,43.04,43.06,28853.0,40.9846,41.0418,40.9751,40.9942,28853.0
2019-10-08 10:05:00,43.06,43.13,43.06,43.11,28194.0,40.9942,41.0608,40.9942,41.0418,28194.0
2019-10-08 10:10:00,43.1,43.19,43.09,43.19,32462.0,41.0322,41.1179,41.0227,41.1179,32462.0
2019-10-08 10:15:00,43.18,43.2,43.14,43.18,14666.0,41.1084,41.1274,41.0703,41.1084,14666.0
2019-10-08 10:20:00,43.18,43.2,43.16,43.18,13012.0,41.1084,41.1274,41.0894,41.1084,13012.0
2019-10-08 10:25:00,43.17,43.18,43.11,43.12,11221.0,41.0989,41.1084,41.0418,41.0513,11221.0
2019-10-08 10:30:00,43.11,43.17,43.03,43.04,40531.0,41.0418,41.0989,40.9656,40.9751,40531.0
2019-10-08 10:35:00,43.03,43.08,43.01,43.08,28812.0,40.9656,41.0132,40.9466,41.0132,28812.0
2019-10-08 10:40:00,43.09,43.11,43.07,43.11,5317.0,41.0227,41.0418,41.0037,41.0418,5317.0
2019-10-08 10:45:00,43.11,43.12,43.08,43.09,10457.0,41.0418,41.0513,41.0132,41.0227,10457.0
2019-10-08 10:50:00,43.09,43.17,43.09,43.17,8386.0,41.0227,41.0989,41.0227,41.0989,8386.0
2019-10-08 10:55:00,43.17,43.28,43.17,43.28,20952.0,41.0989,41.2036,41.0989,41.2036,20952.0
2019-10-08 11:00:00,43.28,43.29,43.24,43.26,12845.0,41.2036,41.2131,41.1655,41.1846,12845.0
2019-10-08 11:05:00,43.27,43.3,43.26,43.28,6499.0,41.1941,41.2226,41.1846,41.2036,6499.0
2019-10-08 11:10:00,43.28,43.32,43.28,43.3,8497.0,41.2036,41.2417,41.2036,41.2226,8497.0
2019-10-08 11:15:00,43.31,43.37,43.3,43.31,7148.0,41.2322,41.2893,41.2226,41.2322,7148.0
2019-10-08 11:20:00,43.31,43.31,43.23,43.27,24608.0,41.2322,41.2322,41.156,41.1941,24608.0
2019-10-08 11:25:00,43.27,43.27,43.24,43.25,8058.0,41.1941,41.1941,41.1655,41.175,8058.0
2019-10-08 11:30:00,43.24,43.24,43.14,43.15,28358.0,41.1655,41.1655,41.0703,41.0798,28358.0
2019-10-08 11:35:00,43.14,43.21,43.13,43.18,27172.0,41.0703,41.137,41.0608,41.1084,27172.0
2019-10-08 11:40:00,43.17,43.18,43.12,43.13,21375.0,41.0989,41.1084,41.0513,41.0608,21375.0
2019-10-08 11:45:00,43.14,43.16,43.12,43.15,18063.0,41.0703,41.0894,41.0513,41.0798,18063.0
2019-10-08 11:50:00,43.16,43.23,43.15,43.23,5422.0,41.0894,41.156,41.0798,41.156,5422.0
2019-10-08 11:55:00,43.23,43.23,43.18,43.22,5935.0,41.156,41.156,41.1084,41.1465,5935.0
2019-10-08 12:00:00,43.21,43.22,43.2,43.22,2250.0,41.137,41.1465,41.1274,41.1465,2250.0
2019-10-08 12:05:00,43.21,43.21,43.18,43.19,5678.0,41.137,41.137,41.1084,41.1179,5678.0
2019-10-08 12:10:00,43.19,43.23,43.18,43.23,3399.0,41.1179,41.156,41.1084,41.156,3399.0
2019-10-08 12:15:00,43.23,43.23,43.21,43.22,3100.0,41.156,41.156,41.137,41.1465,3100.0
2019-10-08 12:20:00,43.22,43.27,43.22,43.27,16663.0,41.1465,41.1941,41.1465,41.1941,16663.0
2019-10-08 12:25:00,43.28,43.29,43.27,43.29,2600.0,41.2036,41.2131,41.1941,41.2131,2600.0
2019-10-08 12:30:00,43.29,43.3,43.29,43.29,1100.0,41.2131,41.2226,41.2131,41.2131,1100.0
2019-10-08 12:35:00,43.29,43.3,43.27,43.28,7523.0,41.2131,41.2226,41.1941,41.2036,7523.0
2019-10-08 12:40:00,43.28,43.32,43.28,43.32,9198.0,41.2036,41.2417,41.2036,41.2417,9198.0
2019-10-08 12:45:00,43.31,43.43,43.31,43.34,35442.0,41.2322,41.3464,41.2322,41.2607,35442.0
2019-10-08 12:50:00,43.34,43.35,43.32,43.33,12500.0,41.2607,41.2703,41.2417,41.2512,12500.0
2019-10-08 12:55:00,43.32,43.32,43.28,43.29,4150.0,41.2417,41.2417,41.2036,41.2131,4150.0
2019-10-08 13:00:00,43.29,43.3,43.28,43.28,4876.0,41.2131,41.2226,41.2036,41.2036,4876.0
2019-10-08 13:05:00,43.28,43.28,43.24,43.27,8366.0,41.2036,41.2036,41.1655,41.1941,8366.0
2019-10-08 13:10:00,43.26,43.28,43.24,43.27,4914.0,41.1846,41.2036,41.1655,41.1941,4914.0
2019-10-08 13:15:00,43.28,43.32,43.28,43.31,4238.0,41.2036,41.2417,41.2036,41.2322,4238.0
2019-10-08 13:20:00,43.33,43.35,43.33,43.35,2989.0,41.2512,41.2703,41.2512,41.2703,2989.0
2019-10-08 13:25:00,43.35,43.37,43.35,43.37,3144.0,41.2703,41.2893,41.2703,41.2893,3144.0
2019-10-08 13:30:00,43.38,43.39,43.36,43.36,2200.0,41.2988,41.3083,41.2798,41.2798,2200.0
2019-10-08 13:35:00,43.36,43.36,43.32,43.35,3000.0,41.2798,41.2798,41.2417,41.2703,3000.0
2019-10-08 13:40:00,43.36,43.39,43.36,43.39,3528.0,41.2798,41.3083,41.2798,41.3083,3528.0
2019-10-08 13:45:00,43.39,43.4,43.39,43.39,2244.0,41.3083,41.3179,41.3083,41.3083,2244.0
2019-10-08 13:50:00,43.41,43.42,43.38,43.38,10074.0,41.3274,41.3369,41.2988,41.2988,10074.0
2019-10-08 13:55:00,43.38,43.38,43.34,43.34,4859.0,41.2988,41.2988,41.2607,41.2607,4859.0
2019-10-08 14:00:00,43.34,43.35,43.3,43.31,19867.0,41.2607,41.2703,41.2226,41.2322,19867.0
2019-10-08 14:05:00,43.32,43.38,43.32,43.37,5571.0,41.2417,41.2988,41.2417,41.2893,5571.0
2019-10-08 14:10:00,43.37,43.38,43.36,43.36,5598.0,41.2893,41.2988,41.2798,41.2798,5598.0
2019-10-08 14:15:00,43.37,43.37,43.36,43.36,5900.0,41.2893,41.2893,41.2798,41.2798,5900.0
2019-10-08 14:20:00,43.37,43.37,43.34,43.35,10049.0,41.2893,41.2893,41.2607,41.2703,10049.0
2019-10-08 14:25:00,43.35,43.36,43.32,43.32,7388.0,41.2703,41.2798,41.2417,41.2417,7388.0
2019-10-08 14:30:00,43.32,43.4,43.31,43.4,25250.0,41.2417,41.3179,41.2322,41.3179,25250.0
2019-10-08 14:35:00,43.4,43.5,43.4,43.45,23353.0,41.3179,41.4131,41.3179,41.3655,23353.0
2019-10-08 14:40:00,43.45,43.47,43.43,43.46,5636.0,41.3655,41.3845,41.3464,41.375,5636.0
2019-10-08 14:45:00,43.47,43.54,43.46,43.52,25931.0,41.3845,41.4511,41.375,41.4321,25931.0
2019-10-08 14:50:00,43.53,43.53,43.44,43.44,16426.0,41.4416,41.4416,41.3559,41.3559,16426.0
2019-10-08 14:55:00,43.43,43.45,43.22,43.27,56610.0,41.3464,41.3655,41.1465,41.1941,56610.0
2019-10-08 15:00:00,43.28,43.37,43.23,43.25,19422.0,41.2036,41.2893,41.156,41.175,19422.0
2019-10-08 15:05:00,43.26,43.3,43.24,43.26,7600.0,41.1846,41.2226,41.1655,41.1846,7600.0
2019-10-08 15:10:00,43.26,43.26,43.18,43.2,6807.0,41.1846,41.1846,41.1084,41.1274,6807.0
2019-10-08 15:15:00,43.2,43.26,43.18,43.26,8521.0,41.1274,41.1846,41.1084,41.1846,8521.0
2019-10-08 15:20:00,43.26,43.29,43.23,43.23,9174.0,41.1846,41.2131,41.156,41.156,9174.0
2019-10-08 15:25:00,43.24,43.26,43.22,43.25,18988.0,41.1655,41.1846,41.1465,41.175,18988.0
2019-10-08 15:30:00,43.25,43.27,43.23,43.23,5967.0,41.175,41.1941,41.156,41.156,5967.0
2019-10-08 15:35:00,43.22,43.22,43.1,43.11,25370.0,41.1465,41.1465,41.0322,41.0418,25370.0
2019-10-08 15:40:00,43.11,43.11,43.07,43.11,28329.0,41.0418,41.0418,41.0037,41.0418,28329.0
2019-10-08 15:45:00,43.12,43.13,43.07,43.08,18288.0,41.0513,41.0608,41.0037,41.0132,18288.0
2019-10-08 15:50:00,43.08,43.1,43.02,43.03,60985.0,41.0132,41.0322,40.9561,40.9656,60985.0
2019-10-08 15:55:00,43.02,43.05,43.01,43.01,123870.0,40.9561,40.9846,40.9466,40.9466,123870.0
2019-10-09 09:30:00,43.28,43.35,43.21,43.23,42203.0,41.2036,41.2703,41.137,41.156,42203.0
2019-10-09 09:35:00,43.23,43.28,43.22,43.25,29679.0,41.156,41.2036,41.1465,41.175,29679.0
2019-10-09 09:40:00,43.26,43.28,43.21,43.22,27015.0,41.1846,41.2036,41.137,41.1465,27015.0
2019-10-09 09:45:00,43.22,43.27,43.22,43.23,22887.0,41.1465,41.1941,41.1465,41.156,22887.0
2019-10-09 09:50:00,43.24,43.24,43.12,43.12,35879.0,41.1655,41.1655,41.0513,41.0513,35879.0
2019-10-09 09:55:00,43.12,43.19,43.12,43.16,21612.0,41.0513,41.1179,41.0513,41.0894,21612.0
2019-10-09 10:00:00,43.17,43.22,43.16,43.22,15028.0,41.0989,41.1465,41.0894,41.1465,15028.0
2019-10-09 10:05:00,43.22,43.23,43.18,43.18,21345.0,41.1465,41.156,41.1084,41.1084,21345.0
2019-10-09 10:10:00,43.18,43.18,43.12,43.13,18391.0,41.1084,41.1084,41.0513,41.0608,18391.0
2019-10-09 10:15:00,43.13,43.14,43.12,43.12,13290.0,41.0608,41.0703,41.0513,41.0513,13290.0
2019-10-09 10:20:00,43.13,43.13,43.08,43.08,22141.0,41.0608,41.0608,41.0132,41.0132,22141.0
2019-10-09 10:25:00,43.08,43.11,43.07,43.11,17443.0,41.0132,41.0418,41.0037,41.0418,17443.0
2019-10-09 10:30:00,43.1,43.14,43.08,43.14,28847.0,41.0322,41.0703,41.0132,41.0703,28847.0
2019-10-09 10:35:00,43.12,43.14,43.11,43.12,12233.0,41.0513,41.0703,41.0418,41.0513,12233.0
2019-10-09 10:40:00,43.13,43.15,43.12,43.15,8964.0,41.0608,41.0798,41.0513,41.0798,8964.0
2019-10-09 10:45:00,43.15,43.18,43.14,43.15,12445.0,41.0798,41.1084,41.0703,41.0798,12445.0
2019-10-09 10:50:00,43.15,43.15,43.12,43.12,9249.0,41.0798,41.0798,41.0513,41.0513,9249.0
2019-10-09 10:55:00,43.12,43.14,43.1,43.14,9702.0,41.0513,41.0703,41.0322,41.0703,9702.0
2019-10-09 11:00:00,43.16,43.16,43.06,43.07,11748.0,41.0894,41.0894,40.9942,41.0037,11748.0
2019-10-09 11:05:00,43.08,43.08,43.01,43.04,16153.0,41.0132,41.0132,40.9466,40.9751,16153.0
2019-10-09 11:10:00,43.04,43.05,42.98,43.0,19965.0,40.9751,40.9846,40.918,40.937,19965.0
2019-10-09 11:15:00,43.0,43.07,43.0,43.06,21119.0,40.937,41.0037,40.937,40.9942,21119.0
2019-10-09 11:20:00,43.04,43.05,43.02,43.03,27337.0,40.9751,40.9846,40.9561,40.9656,27337.0
2019-10-09 11:25:00,43.03,43.03,42.98,43.0,41055.0,40.9656,40.9656,40.918,40.937,41055.0
2019-10-09 11:30:00,43.0,43.06,43.0,43.05,9172.0,40.937,40.9942,40.937,40.9846,9172.0
2019-10-09 11:35:00,43.07,43.09,43.06,43.09,2600.0,41.0037,41.0227,40.9942,41.0227,2600.0
2019-10-09 11:40:00,43.08,43.09,43.07,43.08,1599.0,41.0132,41.0227,41.0037,41.0132,1599.0
2019-10-09 11:45:00,43.09,43.16,43.09,43.15,5272.0,41.0227,41.0894,41.0227,41.0798,5272.0
2019-10-09 11:50:00,43.13,43.15,43.12,43.13,2242.0,41.0608,41.0798,41.0513,41.0608,2242.0
2019-10-09 11:55:00,43.13,43.13,43.1,43.12,3548.0,41.0608,41.0608,41.0322,41.0513,3548.0
2019-10-09 12:00:00,43.12,43.15,43.12,43.15,5659.0,41.0513,41.0798,41.0513,41.0798,5659.0
2019-10-09 12:05:00,43.14,43.16,43.14,43.15,1233.0,41.0703,41.0894,41.0703,41.0798,1233.0
2019-10-09 12:10:00,43.15,43.17,43.14,43.17,1302.0,41.0798,41.0989,41.0703,41.0989,1302.0
2019-10-09 12:15:00,43.17,43.18,43.16,43.17,40891.0,41.0989,41.1084,41.0894,41.0989,40891.0
2019-10-09 12:20:00,43.18,43.19,43.18,43.19,2582.0,41.1084,41.1179,41.1084,41.1179,2582.0
2019-10-09 12:25:00,43.19,43.2,43.18,43.2,14930.0,41.1179,41.1274,41.1084,41.1274,14930.0
2019-10-09 12:30:00,43.2,43.21,43.19,43.19,4704.0,41.1274,41.137,41.1179,41.1179,4704.0
2019-10-09 12:35:00,43.19,43.19,43.18,43.19,800.0,41.1179,41.1179,41.1084,41.1179,800.0
2019-10-09 12:40:00,43.17,43.18,43.17,43.18,968.0,41.0989,41.1084,41.0989,41.1084,968.0
2019-10-09 12:45:00,43.16,43.18,43.15,43.18,3568.0,41.0894,41.1084,41.0798,41.1084,3568.0
2019-10-09 12:50:00,43.17,43.17,43.14,43.14,1904.0,41.0989,41.0989,41.0703,41.0703,1904.0
2019-10-09 12:55:00,43.15,43.18,43.15,43.18,1480.0,41.0798,41.1084,41.0798,41.1084,1480.0
2019-10-09 13:00:00,43.19,43.26,43.19,43.21,15866.0,41.1179,41.1846,41.1179,41.137,15866.0
2019-10-09 13:05:00,43.2,43.21,43.18,43.19,1020.0,41.1274,41.137,41.1084,41.1179,1020.0
2019-10-09 13:10:00,43.18,43.21,43.18,43.21,2085.0,41.1084,41.137,41.1084,41.137,2085.0
2019-10-09 13:15:00,43.21,43.22,43.18,43.18,11392.0,41.137,41.1465,41.1084,41.1084,11392.0
2019-10-09 13:20:00,43.18,43.19,43.18,43.19,2263.0,41.1084,41.1179,41.1084,41.1179,2263.0
2019-10-09 13:25:00,43.18,43.2,43.18,43.2,1485.0,41.1084,41.1274,41.1084,41.1274,1485.0
2019-10-09 13:30:00,43.22,43.23,43.22,43.23,2339.0,41.1465,41.156,41.1465,41.156,2339.0
2019-10-09 13:35:00,43.24,43.25,43.23,43.24,7561.0,41.1655,41.175,41.156,41.1655,7561.0
2019-10-09 13:40:00,43.23,43.24,43.22,43.23,4214.0,41.156,41.1655,41.1465,41.156,4214.0
2019-10-09 13:45:00,43.22,43.26,43.22,43.25,5753.0,41.1465,41.1846,41.1465,41.175,5753.0
2019-10-09 13:50:00,43.26,43.28,43.26,43.27,3400.0,41.1846,41.2036,41.1846,41.1941,3400.0
2019-10-09 13:55:00,43.26,43.27,43.25,43.26,3084.0,41.1846,41.1941,41.175,41.1846,3084.0
2019-10-09 14:00:00,43.27,43.28,43.23,43.23,1571.0,41.1941,41.2036,41.156,41.156,1571.0
2019-10-09 14:05:00,43.23,43.25,43.23,43.25,800.0,41.156,41.175,41.156,41.175,800.0
2019-10-09 14:10:00,43.26,43.26,43.24,43.24,1792.0,41.1846,41.1846,41.1655,41.1655,1792.0
2019-10-09 14:15:00,43.24,43.26,43.23,43.25,4243.0,41.1655,41.1846,41.156,41.175,4243.0
2019-10-09 14:20:00,43.25,43.27,43.25,43.26,1600.0,41.175,41.1941,41.175,41.1846,1600.0
2019-10-09 14:25:00,43.25,43.26,43.24,43.24,600.0,41.175,41.1846,41.1655,41.1655,600.0
2019-10-09 14:30:00,43.25,43.27,43.25,43.26,2000.0,41.175,41.1941,41.175,41.1846,2000.0
2019-10-09 14:35:00,43.26,43.27,43.26,43.27,1607.0,41.1846,41.1941,41.1846,41.1941,1607.0
2019-10-09 14:40:00,43.27,43.28,43.25,43.25,1700.0,41.1941,41.2036,41.175,41.175,1700.0
2019-10-09 14:45:00,43.25,43.26,43.21,43.21,8773.0,41.175,41.1846,41.137,41.137,8773.0
2019-10-09 14:50:00,43.22,43.29,43.22,43.29,16703.0,41.1465,41.2131,41.1465,41.2131,16703.0
2019-10-09 14:55:00,43.27,43.27,43.25,43.27,4972.0,41.1941,41.1941,41.175,41.1941,4972.0
2019-10-09 15:00:00,43.27,43.3,43.27,43.28,5882.0,41.1941,41.2226,41.1941,41.2036,5882.0
2019-10-09 15:05:00,43.28,43.29,43.28,43.29,1800.0,41.2036,41.2131,41.2036,41.2131,1800.0
2019-10-09 15:10:00,43.29,43.29,43.25,43.25,2020.0,41.2131,41.2131,41.175,41.175,2020.0
2019-10-09 15:15:00,43.26,43.3,43.26,43.3,2648.0,41.1846,41.2226,41.1846,41.2226,2648.0
2019-10-09 15:20:00,43.29,43.31,43.28,43.31,2418.0,41.2131,41.2322,41.2036,41.2322,2418.0
2019-10-09 15:25:00,43.29,43.31,43.28,43.3,4815.0,41.2131,41.2322,41.2036,41.2226,4815.0
2019-10-09 15:30:00,43.31,43.32,43.29,43.31,6212.0,41.2322,41.2417,41.2131,41.2322,6212.0
2019-10-09 15:35:00,43.3,43.32,43.3,43.32,4644.0,41.2226,41.2417,41.2226,41.2417,4644.0
2019-10-09 15:40:00,43.32,43.32,43.21,43.21,98746.0,41.2417,41.2417,41.137,41.137,98746.0
2019-10-09 15:45:00,43.2,43.24,43.17,43.21,22815.0,41.1274,41.1655,41.0989,41.137,22815.0
2019-10-09 15:50:00,43.21,43.24,43.2,43.23,16184.0,41.137,41.1655,41.1274,41.156,16184.0
2019-10-09 15:55:00,43.23,43.25,43.14,43.17,65679.0,41.156,41.175,41.0703,41.0989,65679.0
2019-10-10 09:30:00,43.23,43.36,43.04,43.23,143322.0,41.156,41.2798,40.9751,41.156,143322.0
2019-10-10 09:35:00,43.23,43.25,43.2,43.23,33256.0,41.156,41.175,41.1274,41.156,33256.0
2019-10-10 09:40:00,43.22,43.25,43.19,43.2,13942.0,41.1465,41.175,41.1179,41.1274,13942.0
2019-10-10 09:45:00,43.22,43.3,43.21,43.29,23207.0,41.1465,41.2226,41.137,41.2131,23207.0
2019-10-10 09:50:00,43.29,43.42,43.27,43.38,51476.0,41.2131,41.3369,41.1941,41.2988,51476.0
2019-10-10 09:55:00,43.38,43.44,43.38,43.43,12603.0,41.2988,41.3559,41.2988,41.3464,12603.0
2019-10-10 10:00:00,43.44,43.44,43.34,43.34,12785.0,41.3559,41.3559,41.2607,41.2607,12785.0
2019-10-10 10:05:00,43.34,43.36,43.34,43.36,4125.0,41.2607,41.2798,41.2607,41.2798,4125.0
2019-10-10 10:10:00,43.34,43.36,43.29,43.31,6045.0,41.2607,41.2798,41.2131,41.2322,6045.0
2019-10-10 10:15:00,43.32,43.36,43.31,43.33,10037.0,41.2417,41.2798,41.2322,41.2512,10037.0
2019-10-10 10:20:00,43.33,43.35,43.29,43.32,9195.0,41.2512,41.2703,41.2131,41.2417,9195.0
2019-10-10 10:25:00,43.32,43.35,43.32,43.32,11900.0,41.2417,41.2703,41.2417,41.2417,11900.0
2019-10-10 10:30:00,43.33,43.34,43.31,43.32,9000.0,41.2512,41.2607,41.2322,41.2417,9000.0
2019-10-10 10:35:00,43.33,43.34,43.29,43.3,8868.0,41.2512,41.2607,41.2131,41.2226,8868.0
2019-10-10 10:40:00,43.31,43.31,43.29,43.31,7910.0,41.2322,41.2322,41.2131,41.2322,7910.0
2019-10-10 10:45:00,43.31,43.32,43.29,43.29,17050.0,41.2322,41.2417,41.2131,41.2131,17050.0
2019-10-10 10:50:00,43.3,43.34,43.3,43.33,17798.0,41.2226,41.2607,41.2226,41.2512,17798.0
2019-10-10 10:55:00,43.34,43.41,43.33,43.41,9132.0,41.2607,41.3274,41.2512,41.3274,9132.0
2019-10-10 11:00:00,43.41,43.43,43.39,43.39,7449.0,41.3274,41.3464,41.3083,41.3083,7449.0
2019-10-10 11:05:00,43.39,43.42,43.39,43.41,9398.0,41.3083,41.3369,41.3083,41.3274,9398.0
2019-10-10 11:10:00,43.41,43.46,43.41,43.45,9662.0,41.3274,41.375,41.3274,41.3655,9662.0
2019-10-10 11:15:00,43.45,43.46,43.43,43.44,6341.0,41.3655,41.375,41.3464,41.3559,6341.0
2019-10-10 11:20:00,43.44,43.44,43.43,43.44,6894.0,41.3559,41.3559,41.3464,41.3559,6894.0
2019-10-10 11:25:00,43.42,43.42,43.4,43.4,7471.0,41.3369,41.3369,41.3179,41.3179,7471.0
2019-10-10 11:30:00,43.4,43.43,43.4,43.42,4900.0,41.3179,41.3464,41.3179,41.3369,4900.0
2019-10-10 11:35:00,43.41,43.42,43.39,43.41,6437.0,41.3274,41.3369,41.3083,41.3274,6437.0
2019-10-10 11:40:00,43.4,43.4,43.37,43.37,9138.0,41.3179,41.3179,41.2893,41.2893,9138.0
2019-10-10 11:45:00,43.37,43.39,43.37,43.39,4873.0,41.2893,41.3083,41.2893,41.3083,4873.0
2019-10-10 11:50:00,43.38,43.39,43.32,43.33,137988.0,41.2988,41.3083,41.2417,41.2512,137988.0
2019-10-10 11:55:00,43.33,43.33,43.31,43.31,7230.0,41.2512,41.2512,41.2322,41.2322,7230.0
2019-10-10 12:00:00,43.3,43.33,43.29,43.33,11640.0,41.2226,41.2512,41.2131,41.2512,11640.0
2019-10-10 12:05:00,43.32,43.33,43.3,43.3,28264.0,41.2417,41.2512,41.2226,41.2226,28264.0
2019-10-10 12:10:00,43.28,43.33,43.28,43.31,9999.0,41.2036,41.2512,41.2036,41.2322,9999.0
2019-10-10 12:15:00,43.31,43.34,43.31,43.31,9323.0,41.2322,41.2607,41.2322,41.2322,9323.0
2019-10-10 12:20:00,43.3,43.31,43.29,43.3,12368.0,41.2226,41.2322,41.2131,41.2226,12368.0
2019-10-10 12:25:00,43.29,43.3,43.26,43.26,25117.0,41.2131,41.2226,41.1846,41.1846,25117.0
2019-10-10 12:30:00,43.27,43.28,43.2,43.21,16586.0,41.1941,41.2036,41.1274,41.137,16586.0
2019-10-10 12:35:00,43.21,43.24,43.2,43.22,25167.0,41.137,41.1655,41.1274,41.1465,25167.0
2019-10-10 12:40:00,43.22,43.24,43.22,43.24,5820.0,41.1465,41.1655,41.1465,41.1655,5820.0
2019-10-10 12:45:00,43.23,43.24,43.22,43.23,4540.0,41.156,41.1655,41.1465,41.156,4540.0
2019-10-10 12:50:00,43.23,43.23,43.21,43.22,3984.0,41.156,41.156,41.137,41.1465,3984.0
2019-10-10 12:55:00,43.22,43.26,43.22,43.26,18653.0,41.1465,41.1846,41.1465,41.1846,18653.0
2019-10-10 13:00:00,43.26,43.27,43.25,43.26,12991.0,41.1846,41.1941,41.175,41.1846,12991.0
2019-10-10 13:05:00,43.26,43.29,43.26,43.29,8541.0,41.1846,41.2131,41.1846,41.2131,8541.0
2019-10-10 13:10:00,43.29,43.3,43.27,43.29,5256.0,41.2131,41.2226,41.1941,41.2131,5256.0
2019-10-10 13:15:00,43.28,43.28,43.26,43.26,8833.0,41.2036,41.2036,41.1846,41.1846,8833.0
2019-10-10 13:20:00,43.27,43.31,43.27,43.3,15494.0,41.1941,41.2322,41.1941,41.2226,15494.0
2019-10-10 13:25:00,43.3,43.33,43.3,43.3,19228.0,41.2226,41.2512,41.2226,41.2226,19228.0
2019-10-10 13:30:00,43.3,43.3,43.24,43.27,29020.0,41.2226,41.2226,41.1655,41.1941,29020.0
2019-10-10 13:35:00,43.27,43.28,43.26,43.27,10067.0,41.1941,41.2036,41.1846,41.1941,10067.0
2019-10-10 13:40:00,43.28,43.3,43.28,43.29,19554.0,41.2036,41.2226,41.2036,41.2131,19554.0
2019-10-10 13:45:00,43.3,43.32,43.3,43.31,12188.0,41.2226,41.2417,41.2226,41.2322,12188.0
2019-10-10 13:50:00,43.31,43.33,43.31,43.33,17343.0,41.2322,41.2512,41.2322,41.2512,17343.0
2019-10-10 13:55:00,43.33,43.39,43.33,43.34,26092.0,41.2512,41.3083,41.2512,41.2607,26092.0
2019-10-10 14:00:00,43.35,43.37,43.33,43.37,6073.0,41.2703,41.2893,41.2512,41.2893,6073.0
2019-10-10 14:05:00,43.37,43.39,43.15,43.22,75476.0,41.2893,41.3083,41.0798,41.1465,75476.0
2019-10-10 14:10:00,43.22,43.32,43.21,43.31,9673.0,41.1465,41.2417,41.137,41.2322,9673.0
2019-10-10 14:15:00,43.32,43.35,43.32,43.33,7306.0,41.2417,41.2703,41.2417,41.2512,7306.0
2019-10-10 14:20:00,43.33,43.35,43.33,43.33,4608.0,41.2512,41.2703,41.2512,41.2512,4608.0
2019-10-10 14:25:00,43.33,43.33,43.29,43.32,9094.0,41.2512,41.2512,41.2131,41.2417,9094.0
2019-10-10 14:30:00,43.32,43.36,43.31,43.35,4730.0,41.2417,41.2798,41.2322,41.2703,4730.0
2019-10-10 14:35:00,43.35,43.36,43.32,43.33,9082.0,41.2703,41.2798,41.2417,41.2512,9082.0
2019-10-10 14:40:00,43.32,43.32,43.28,43.29,3901.0,41.2417,41.2417,41.2036,41.2131,3901.0
2019-10-10 14:45:00,43.29,43.29,43.27,43.28,4274.0,41.2131,41.2131,41.1941,41.2036,4274.0
2019-10-10 14:50:00,43.29,43.3,43.25,43.29,5960.0,41.2131,41.2226,41.175,41.2131,5960.0
2019-10-10 14:55:00,43.28,43.3,43.27,43.3,4626.0,41.2036,41.2226,41.1941,41.2226,4626.0
2019-10-10 15:00:00,43.3,43.33,43.29,43.32,4300.0,41.2226,41.2512,41.2131,41.2417,4300.0
2019-10-10 15:05:00,43.33,43.33,43.3,43.31,6448.0,41.2512,41.2512,41.2226,41.2322,6448.0
2019-10-10 15:10:00,43.31,43.35,43.3,43.35,4363.0,41.2322,41.2703,41.2226,41.2703,4363.0
2019-10-10 15:15:00,43.36,43.36,43.32,43.36,15538.0,41.2798,41.2798,41.2417,41.2798,15538.0
2019-10-10 15:20:00,43.37,43.38,43.33,43.37,18344.0,41.2893,41.2988,41.2512,41.2893,18344.0
2019-10-10 15:25:00,43.38,43.39,43.37,43.38,9970.0,41.2988,41.3083,41.2893,41.2988,9970.0
2019-10-10 15:30:00,43.39,43.39,43.35,43.36,5843.0,41.3083,41.3083,41.2703,41.2798,5843.0
2019-10-10 15:35:00,43.35,43.36,43.35,43.35,5437.0,41.2703,41.2798,41.2703,41.2703,5437.0
2019-10-10 15:40:00,43.35,43.37,43.34,43.34,10082.0,41.2703,41.2893,41.2607,41.2607,10082.0
2019-10-10 15:45:00,43.34,43.37,43.33,43.35,9415.0,41.2607,41.2893,41.2512,41.2703,9415.0
2019-10-10 15:50:00,43.35,43.38,43.35,43.38,19211.0,41.2703,41.2988,41.2703,41.2988,19211.0
2019-10-10 15:55:00,43.36,43.37,43.32,43.35,60650.0,41.2798,41.2893,41.2417,41.2703,60650.0
2019-10-11 09:30:00,43.88,44.0,43.84,43.98,61897.0,41.7748,41.8891,41.7367,41.87,61897.0
2019-10-11 09:35:00,43.99,44.05,43.96,43.98,88866.0,41.8795,41.9367,41.851,41.87,88866.0
2019-10-11 09:40:00,43.99,44.05,43.96,44.04,73567.0,41.8795,41.9367,41.851,41.9271,73567.0
2019-10-11 09:45:00,44.04,44.2,44.04,44.15,40290.0,41.9271,42.0795,41.9271,42.0319,40290.0
2019-10-11 09:50:00,44.16,44.18,44.05,44.07,18705.0,42.0414,42.0604,41.9367,41.9557,18705.0
2019-10-11 09:55:00,44.09,44.14,44.02,44.12,113185.0,41.9747,42.0223,41.9081,42.0033,113185.0
2019-10-11 10:00:00,44.13,44.23,44.13,44.17,46555.0,42.0128,42.108,42.0128,42.0509,46555.0
2019-10-11 10:05:00,44.19,44.22,44.17,44.22,17096.0,42.07,42.0985,42.0509,42.0985,17096.0
2019-10-11 10:10:00,44.22,44.24,44.19,44.22,42606.0,42.0985,42.1176,42.07,42.0985,42606.0
2019-10-11 10:15:00,44.23,44.26,44.21,44.25,21492.0,42.108,42.1366,42.089,42.1271,21492.0
2019-10-11 10:20:00,44.24,44.27,44.22,44.25,13957.0,42.1176,42.1461,42.0985,42.1271,13957.0
2019-10-11 10:25:00,44.25,44.27,44.21,44.23,14177.0,42.1271,42.1461,42.089,42.108,14177.0
2019-10-11 10:30:00,44.24,44.28,44.24,44.26,46357.0,42.1176,42.1556,42.1176,42.1366,46357.0
2019-10-11 10:35:00,44.27,44.31,44.27,44.29,14496.0,42.1461,42.1842,42.1461,42.1652,14496.0
2019-10-11 10:40:00,44.29,44.31,44.27,44.28,15087.0,42.1652,42.1842,42.1461,42.1556,15087.0
2019-10-11 10:45:00,44.29,44.3,44.28,44.29,12744.0,42.1652,42.1747,42.1556,42.1652,12744.0
2019-10-11 10:50:00,44.28,44.3,44.27,44.29,11305.0,42.1556,42.1747,42.1461,42.1652,11305.0
2019-10-11 10:55:00,44.29,44.3,44.24,44.26,10999.0,42.1652,42.1747,42.1176,42.1366,10999.0
2019-10-11 11:00:00,44.26,44.39,44.26,44.38,252142.0,42.1366,42.2604,42.1366,42.2508,252142.0
2019-10-11 11:05:00,44.38,44.41,44.37,44.4,70333.0,42.2508,42.2794,42.2413,42.2699,70333.0
2019-10-11 11:10:00,44.4,44.41,44.37,44.38,72224.0,42.2699,42.2794,42.2413,42.2508,72224.0
2019-10-11 11:15:00,44.38,44.43,44.37,44.4,48835.0,42.2508,42.2984,42.2413,42.2699,48835.0
2019-10-11 11:20:00,44.41,44.44,44.4,44.43,28531.0,42.2794,42.308,42.2699,42.2984,28531.0
2019-10-11 11:25:00,44.43,44.44,44.39,44.41,49904.0,42.2984,42.308,42.2604,42.2794,49904.0
2019-10-11 11:30:00,44.42,44.46,44.41,44.45,29042.0,42.2889,42.327,42.2794,42.3175,29042.0
2019-10-11 11:35:00,44.45,44.46,44.44,44.44,15739.0,42.3175,42.327,42.308,42.308,15739.0
2019-10-11 11:40:00,44.43,44.45,44.37,44.38,60461.0,42.2984,42.3175,42.2413,42.2508,60461.0
2019-10-11 11:45:00,44.38,44.38,44.27,44.3,63826.0,42.2508,42.2508,42.1461,42.1747,63826.0
2019-10-11 11:50:00,44.29,44.3,44.25,44.25,7332.0,42.1652,42.1747,42.1271,42.1271,7332.0
2019-10-11 11:55:00,44.24,44.24,44.2,44.24,53823.0,42.1176,42.1176,42.0795,42.1176,53823.0
2019-10-11 12:00:00,44.25,44.26,44.17,44.21,26935.0,42.1271,42.1366,42.0509,42.089,26935.0
2019-10-11 12:05:00,44.2,44.23,44.2,44.21,24327.0,42.0795,42.108,42.0795,42.089,24327.0
2019-10-11 12:10:00,44.2,44.25,44.2,44.22,7006.0,42.0795,42.1271,42.0795,42.0985,7006.0
2019-10-11 12:15:00,44.22,44.23,44.19,44.2,7333.0,42.0985,42.108,42.07,42.0795,7333.0
2019-10-11 12:20:00,44.21,44.25,44.2,44.25,19454.0,42.089,42.1271,42.0795,42.1271,19454.0
2019-10-11 12:25:00,44.25,44.26,44.23,44.26,8648.0,42.1271,42.1366,42.108,42.1366,8648.0
2019-10-11 12:30:00,44.26,44.26,44.06,44.2,52395.0,42.1366,42.1366,41.9462,42.0795,52395.0
2019-10-11 12:35:00,44.2,44.23,44.19,44.2,13126.0,42.0795,42.108,42.07,42.0795,13126.0
2019-10-11 12:40:00,44.19,44.2,44.17,44.2,8044.0,42.07,42.0795,42.0509,42.0795,8044.0
2019-10-11 12:45:00,44.21,44.23,44.21,44.22,8470.0,42.089,42.108,42.089,42.0985,8470.0
2019-10-11 12:50:00,44.22,44.27,44.21,44.23,13570.0,42.0985,42.1461,42.089,42.108,13570.0
2019-10-11 12:55:00,44.23,44.25,44.21,44.23,33989.0,42.108,42.1271,42.089,42.108,33989.0
2019-10-11 13:00:00,44.23,44.26,44.21,44.24,6620.0,42.108,42.1366,42.089,42.1176,6620.0
2019-10-11 13:05:00,44.24,44.24,44.22,44.22,25345.0,42.1176,42.1176,42.0985,42.0985,25345.0
2019-10-11 13:10:00,44.23,44.23,44.19,44.2,15592.0,42.108,42.108,42.07,42.0795,15592.0
2019-10-11 13:15:00,44.2,44.22,44.19,44.2,6288.0,42.0795,42.0985,42.07,42.0795,6288.0
2019-10-11 13:20:00,44.21,44.21,44.19,44.21,3302.0,42.089,42.089,42.07,42.089,3302.0
2019-10-11 13:25:00,44.2,44.32,44.19,44.23,43679.0,42.0795,42.1937,42.07,42.108,43679.0
2019-10-11 13:30:00,44.23,44.28,44.2,44.28,5300.0,42.108,42.1556,42.0795,42.1556,5300.0
2019-10-11 13:35:00,44.29,44.31,44.27,44.29,8073.0,42.1652,42.1842,42.1461,42.1652,8073.0
2019-10-11 13:40:00,44.29,44.33,44.28,44.32,5100.0,42.1652,42.2032,42.1556,42.1937,5100.0
2019-10-11 13:45:00,44.32,44.33,44.3,44.33,11011.0,42.1937,42.2032,42.1747,42.2032,11011.0
2019-10-11 13:50:00,44.31,44.32,44.27,44.3,7638.0,42.1842,42.1937,42.1461,42.1747,7638.0
2019-10-11 13:55:00,44.3,44.33,44.3,44.33,5904.0,42.1747,42.2032,42.1747,42.2032,5904.0
2019-10-11 14:00:00,44.33,44.33,44.3,44.3,7198.0,42.2032,42.2032,42.1747,42.1747,7198.0
2019-10-11 14:05:00,44.3,44.31,44.29,44.29,5533.0,42.1747,42.1842,42.1652,42.1652,5533.0
2019-10-11 14:10:00,44.29,44.29,44.25,44.27,22016.0,42.1652,42.1652,42.1271,42.1461,22016.0
2019-10-11 14:15:00,44.28,44.28,44.25,44.27,3795.0,42.1556,42.1556,42.1271,42.1461,3795.0
2019-10-11 14:20:00,44.26,44.28,44.25,44.27,18630.0,42.1366,42.1556,42.1271,42.1461,18630.0
2019-10-11 14:25:00,44.28,44.3,44.27,44.27,6300.0,42.1556,42.1747,42.1461,42.1461,6300.0
2019-10-11 14:30:00,44.27,44.29,44.27,44.28,2249.0,42.1461,42.1652,42.1461,42.1556,2249.0
2019-10-11 14:35:00,44.28,44.28,44.25,44.27,5700.0,42.1556,42.1556,42.1271,42.1461,5700.0
2019-10-11 14:40:00,44.28,44.29,44.27,44.27,3753.0,42.1556,42.1652,42.1461,42.1461,3753.0
2019-10-11 14:45:00,44.28,44.29,44.26,44.26,6200.0,42.1556,42.1652,42.1366,42.1366,6200.0
2019-10-11 14:50:00,44.26,44.28,44.26,44.27,3360.0,42.1366,42.1556,42.1366,42.1461,3360.0
2019-10-11 14:55:00,44.27,44.29,44.26,44.27,7209.0,42.1461,42.1652,42.1366,42.1461,7209.0
2019-10-11 15:00:00,44.26,44.28,44.25,44.25,3000.0,42.1366,42.1556,42.1271,42.1271,3000.0
2019-10-11 15:05:00,44.25,44.28,44.24,44.27,4826.0,42.1271,42.1556,42.1176,42.1461,4826.0
2019-10-11 15:10:00,44.26,44.3,44.26,44.28,11400.0,42.1366,42.1747,42.1366,42.1556,11400.0
2019-10-11 15:15:00,44.28,44.3,44.28,44.29,12938.0,42.1556,42.1747,42.1556,42.1652,12938.0
2019-10-11 15:20:00,44.29,44.3,44.28,44.3,17161.0,42.1652,42.1747,42.1556,42.1747,17161.0
2019-10-11 15:25:00,44.3,44.31,44.28,44.28,11319.0,42.1747,42.1842,42.1556,42.1556,11319.0
2019-10-11 15:30:00,44.28,44.29,44.21,44.27,63484.0,42.1556,42.1652,42.089,42.1461,63484.0
2019-10-11 15:35:00,44.28,44.33,44.23,44.32,46685.0,42.1556,42.2032,42.108,42.1937,46685.0
2019-10-11 15:40:00,44.32,44.33,44.19,44.19,143974.0,42.1937,42.2032,42.07,42.07,143974.0
2019-10-11 15:45:00,44.18,44.18,44.05,44.09,85199.0,42.0604,42.0604,41.9367,41.9747,85199.0
2019-10-11 15:50:00,44.08,44.13,44.04,44.04,57956.0,41.9652,42.0128,41.9271,41.9271,57956.0
2019-10-11 15:55:00,44.05,44.06,43.96,43.97,170885.0,41.9367,41.9462,41.851,41.8605,170885.0
2019-10-14 09:30:00,43.87,43.94,43.79,43.86,7879.0,41.7653,41.8319,41.6891,41.7558,7879.0
2019-10-14 09:35:00,43.9,43.91,43.83,43.88,13991.0,41.7939,41.8034,41.7272,41.7748,13991.0
2019-10-14 09:40:00,43.87,43.95,43.87,43.89,54242.0,41.7653,41.8415,41.7653,41.7843,54242.0
2019-10-14 09:45:00,43.9,43.92,43.89,43.92,7525.0,41.7939,41.8129,41.7843,41.8129,7525.0
2019-10-14 09:50:00,43.92,43.92,43.88,43.9,6689.0,41.8129,41.8129,41.7748,41.7939,6689.0
2019-10-14 09:55:00,43.91,43.95,43.9,43.9,8090.0,41.8034,41.8415,41.7939,41.7939,8090.0
2019-10-14 10:00:00,43.9,43.9,43.85,43.87,7116.0,41.7939,41.7939,41.7463,41.7653,7116.0
2019-10-14 10:05:00,43.86,43.91,43.84,43.89,22860.0,41.7558,41.8034,41.7367,41.7843,22860.0
2019-10-14 10:10:00,43.89,43.92,43.87,43.9,40497.0,41.7843,41.8129,41.7653,41.7939,40497.0
2019-10-14 10:15:00,43.9,43.92,43.89,43.89,13999.0,41.7939,41.8129,41.7843,41.7843,13999.0
2019-10-14 10:20:00,43.89,43.91,43.87,43.89,10509.0,41.7843,41.8034,41.7653,41.7843,10509.0
2019-10-14 10:25:00,43.88,43.89,43.86,43.88,8413.0,41.7748,41.7843,41.7558,41.7748,8413.0
2019-10-14 10:30:00,43.89,43.92,43.89,43.89,10189.0,41.7843,41.8129,41.7843,41.7843,10189.0
2019-10-14 10:35:00,43.9,43.94,43.88,43.94,5337.0,41.7939,41.8319,41.7748,41.8319,5337.0
2019-10-14 10:40:00,43.93,43.95,43.91,43.95,4799.0,41.8224,41.8415,41.8034,41.8415,4799.0
2019-10-14 10:45:00,43.95,43.98,43.95,43.97,10550.0,41.8415,41.87,41.8415,41.8605,10550.0
2019-10-14 10:50:00,43.99,43.99,43.96,43.98,14406.0,41.8795,41.8795,41.851,41.87,14406.0
2019-10-14 10:55:00,43.97,44.02,43.96,44.02,6899.0,41.8605,41.9081,41.851,41.9081,6899.0
2019-10-14 11:00:00,44.02,44.03,43.96,43.97,6017.0,41.9081,41.9176,41.851,41.8605,6017.0
2019-10-14 11:05:00,43.97,43.99,43.95,43.98,4220.0,41.8605,41.8795,41.8415,41.87,4220.0
2019-10-14 11:10:00,43.98,44.0,43.95,43.98,16664.0,41.87,41.8891,41.8415,41.87,16664.0
2019-10-14 11:15:00,43.97,43.98,43.96,43.96,5238.0,41.8605,41.87,41.851,41.851,5238.0
2019-10-14 11:20:00,43.96,44.0,43.93,43.99,5177.0,41.851,41.8891,41.8224,41.8795,5177.0
2019-10-14 11:25:00,43.98,44.0,43.97,44.0,4200.0,41.87,41.8891,41.8605,41.8891,4200.0
2019-10-14 11:30:00,44.0,44.03,44.0,44.02,9191.0,41.8891,41.9176,41.8891,41.9081,9191.0
2019-10-14 11:35:00,44.02,44.04,44.01,44.04,3600.0,41.9081,41.9271,41.8986,41.9271,3600.0
2019-10-14 11:40:00,44.04,44.04,44.03,44.04,6043.0,41.9271,41.9271,41.9176,41.9271,6043.0
2019-10-14 11:45:00,44.04,44.05,44.04,44.04,4745.0,41.9271,41.9367,41.9271,41.9271,4745.0
2019-10-14 11:50:00,44.05,44.05,44.03,44.04,11572.0,41.9367,41.9367,41.9176,41.9271,11572.0
2019-10-14 11:55:00,44.05,44.05,44.03,44.04,2900.0,41.9367,41.9367,41.9176,41.9271,2900.0
2019-10-14 12:00:00,44.03,44.03,44.02,44.02,4410.0,41.9176,41.9176,41.9081,41.9081,4410.0
2019-10-14 12:05:00,44.02,44.04,44.02,44.03,3775.0,41.9081,41.9271,41.9081,41.9176,3775.0
2019-10-14 12:10:00,44.03,44.06,44.02,44.06,7000.0,41.9176,41.9462,41.9081,41.9462,7000.0
2019-10-14 12:15:00,44.06,44.08,44.06,44.07,4656.0,41.9462,41.9652,41.9462,41.9557,4656.0
2019-10-14 12:20:00,44.07,44.07,44.05,44.06,6685.0,41.9557,41.9557,41.9367,41.9462,6685.0
2019-10-14 12:25:00,44.05,44.05,44.02,44.02,4300.0,41.9367,41.9367,41.9081,41.9081,4300.0
2019-10-14 12:30:00,44.02,44.03,44.01,44.02,6636.0,41.9081,41.9176,41.8986,41.9081,6636.0
2019-10-14 12:35:00,44.01,44.02,44.01,44.02,4070.0,41.8986,41.9081,41.8986,41.9081,4070.0
2019-10-14 12:40:00,44.01,44.02,44.01,44.01,3884.0,41.8986,41.9081,41.8986,41.8986,3884.0
2019-10-14 12:45:00,44.0,44.02,44.0,44.01,4909.0,41.8891,41.9081,41.8891,41.8986,4909.0
2019-10-14 12:50:00,44.01,44.01,43.99,44.0,2361.0,41.8986,41.8986,41.8795,41.8891,2361.0
2019-10-14 12:55:00,44.0,44.0,43.97,43.98,17152.0,41.8891,41.8891,41.8605,41.87,17152.0
2019-10-14 13:00:00,43.97,43.98,43.96,43.96,7344.0,41.8605,41.87,41.851,41.851,7344.0
2019-10-14 13:05:00,43.96,43.99,43.96,43.99,8225.0,41.851,41.8795,41.851,41.8795,8225.0
2019-10-14 13:10:00,43.98,43.98,43.97,43.98,1638.0,41.87,41.87,41.8605,41.87,1638.0
2019-10-14 13:15:00,43.99,44.0,43.98,43.98,4500.0,41.8795,41.8891,41.87,41.87,4500.0
2019-10-14 13:20:00,43.99,43.99,43.98,43.99,7375.0,41.8795,41.8795,41.87,41.8795,7375.0
2019-10-14 13:25:00,44.0,44.0,43.99,44.0,4044.0,41.8891,41.8891,41.8795,41.8891,4044.0
2019-10-14 13:30:00,43.99,43.99,43.97,43.97,4700.0,41.8795,41.8795,41.8605,41.8605,4700.0
2019-10-14 13:35:00,43.97,43.98,43.95,43.95,8002.0,41.8605,41.87,41.8415,41.8415,8002.0
2019-10-14 13:40:00,43.96,43.99,43.95,43.97,6023.0,41.851,41.8795,41.8415,41.8605,6023.0
2019-10-14 13:45:00,43.98,43.99,43.97,43.99,4103.0,41.87,41.8795,41.8605,41.8795,4103.0
2019-10-14 13:50:00,43.99,44.0,43.97,44.0,5303.0,41.8795,41.8891,41.8605,41.8891,5303.0
2019-10-14 13:55:00,43.99,43.99,43.98,43.98,5711.0,41.8795,41.8795,41.87,41.87,5711.0
2019-10-14 14:00:00,43.99,44.01,43.98,43.98,5900.0,41.8795,41.8986,41.87,41.87,5900.0
2019-10-14 14:05:00,43.99,43.99,43.99,43.99,1727.0,41.8795,41.8795,41.8795,41.8795,1727.0
2019-10-14 14:10:00,43.99,44.03,43.99,44.02,9239.0,41.8795,41.9176,41.8795,41.9081,9239.0
2019-10-14 14:15:00,44.02,44.03,44.02,44.03,1425.0,41.9081,41.9176,41.9081,41.9176,1425.0
2019-10-14 14:20:00,44.02,44.02,44.01,44.01,12425.0,41.9081,41.9081,41.8986,41.8986,12425.0
2019-10-14 14:25:00,44.01,44.02,44.01,44.01,7928.0,41.8986,41.9081,41.8986,41.8986,7928.0
2019-10-14 14:30:00,44.02,44.04,44.02,44.04,1732.0,41.9081,41.9271,41.9081,41.9271,1732.0
2019-10-14 14:35:00,44.04,44.04,44.02,44.03,17307.0,41.9271,41.9271,41.9081,41.9176,17307.0
2019-10-14 14:40:00,44.03,44.03,44.03,44.03,6929.0,41.9176,41.9176,41.9176,41.9176,6929.0
2019-10-14 14:45:00,44.03,44.03,44.01,44.02,29765.0,41.9176,41.9176,41.8986,41.9081,29765.0
2019-10-14 14:50:00,44.03,44.03,44.02,44.02,7487.0,41.9176,41.9176,41.9081,41.9081,7487.0
2019-10-14 14:55:00,44.02,44.03,44.02,44.03,10868.0,41.9081,41.9176,41.9081,41.9176,10868.0
2019-10-14 15:00:00,44.03,44.03,44.01,44.01,11400.0,41.9176,41.9176,41.8986,41.8986,11400.0
2019-10-14 15:05:00,44.01,44.02,44.0,44.01,11294.0,41.8986,41.9081,41.8891,41.8986,11294.0
2019-10-14 15:10:00,44.0,44.0,43.99,44.0,5650.0,41.8891,41.8891,41.8795,41.8891,5650.0
2019-10-14 15:15:00,44.0,44.02,43.99,44.02,14653.0,41.8891,41.9081,41.8795,41.9081,14653.0
2019-10-14 15:20:00,44.01,44.01,44.01,44.01,8108.0,41.8986,41.8986,41.8986,41.8986,8108.0
2019-10-14 15:25:00,44.02,44.05,44.02,44.04,16907.0,41.9081,41.9367,41.9081,41.9271,16907.0
2019-10-14 15:30:00,44.03,44.04,43.98,43.99,30471.0,41.9176,41.9271,41.87,41.8795,30471.0
2019-10-14 15:35:00,43.99,44.01,43.98,43.99,19186.0,41.8795,41.8986,41.87,41.8795,19186.0
2019-10-14 15:40:00,43.99,43.99,43.96,43.97,30181.0,41.8795,41.8795,41.851,41.8605,30181.0
2019-10-14 15:45:00,43.97,43.98,43.95,43.98,16265.0,41.8605,41.87,41.8415,41.87,16265.0
2019-10-14 15:50:00,43.98,44.0,43.97,43.98,58851.0,41.87,41.8891,41.8605,41.87,58851.0
2019-10-14 15:55:00,43.98,43.98,43.95,43.95,112930.0,41.87,41.87,41.8415,41.8415,112930.0
2019-10-15 09:30:00,44.18,44.26,44.1,44.2,31776.0,42.0604,42.1366,41.9843,42.0795,31776.0
2019-10-15 09:35:00,44.22,44.24,44.16,44.18,33090.0,42.0985,42.1176,42.0414,42.0604,33090.0
2019-10-15 09:40:00,44.18,44.24,44.17,44.24,241488.0,42.0604,42.1176,42.0509,42.1176,241488.0
2019-10-15 09:45:00,44.24,44.25,44.21,44.24,19335.0,42.1176,42.1271,42.089,42.1176,19335.0
2019-10-15 09:50:00,44.24,44.24,44.21,44.23,10244.0,42.1176,42.1176,42.089,42.108,10244.0
2019-10-15 09:55:00,44.21,44.24,44.2,44.23,38465.0,42.089,42.1176,42.0795,42.108,38465.0
2019-10-15 10:00:00,44.22,44.25,44.22,44.25,18657.0,42.0985,42.1271,42.0985,42.1271,18657.0
2019-10-15 10:05:00,44.25,44.27,44.24,44.27,13565.0,42.1271,42.1461,42.1176,42.1461,13565.0
2019-10-15 10:10:00,44.28,44.34,44.28,44.34,108445.0,42.1556,42.2128,42.1556,42.2128,108445.0
2019-10-15 10:15:00,44.34,44.37,44.34,44.34,64539.0,42.2128,42.2413,42.2128,42.2128,64539.0
2019-10-15 10:20:00,44.33,44.34,44.3,44.32,67619.0,42.2032,42.2128,42.1747,42.1937,67619.0
2019-10-15 10:25:00,44.32,44.38,44.31,44.35,52057.0,42.1937,42.2508,42.1842,42.2223,52057.0
2019-10-15 10:30:00,44.35,44.39,44.33,44.37,12380.0,42.2223,42.2604,42.2032,42.2413,12380.0
2019-10-15 10:35:00,44.37,44.42,44.37,44.41,12457.0,42.2413,42.2889,42.2413,42.2794,12457.0
2019-10-15 10:40:00,44.43,44.47,44.4,44.4,22469.0,42.2984,42.3365,42.2699,42.2699,22469.0
2019-10-15 10:45:00,44.41,44.41,44.38,44.38,6950.0,42.2794,42.2794,42.2508,42.2508,6950.0
2019-10-15 10:50:00,44.38,44.41,44.38,44.39,9137.0,42.2508,42.2794,42.2508,42.2604,9137.0
2019-10-15 10:55:00,44.39,44.4,44.39,44.4,6932.0,42.2604,42.2699,42.2604,42.2699,6932.0
2019-10-15 11:00:00,44.4,44.42,44.39,44.41,15431.0,42.2699,42.2889,42.2604,42.2794,15431.0
2019-10-15 11:05:00,44.4,44.44,44.39,44.43,16020.0,42.2699,42.308,42.2604,42.2984,16020.0
2019-10-15 11:10:00,44.42,44.42,44.4,44.4,13646.0,42.2889,42.2889,42.2699,42.2699,13646.0
2019-10-15 11:15:00,44.4,44.42,44.39,44.41,33447.0,42.2699,42.2889,42.2604,42.2794,33447.0
2019-10-15 11:20:00,44.41,44.42,44.4,44.41,6149.0,42.2794,42.2889,42.2699,42.2794,6149.0
2019-10-15 11:25:00,44.41,44.45,44.41,44.45,6495.0,42.2794,42.3175,42.2794,42.3175,6495.0
2019-10-15 11:30:00,44.44,44.45,44.42,44.43,6636.0,42.308,42.3175,42.2889,42.2984,6636.0
2019-10-15 11:35:00,44.42,44.43,44.4,44.41,17031.0,42.2889,42.2984,42.2699,42.2794,17031.0
2019-10-15 11:40:00,44.42,44.44,44.42,44.44,4900.0,42.2889,42.308,42.2889,42.308,4900.0
2019-10-15 11:45:00,44.44,44.47,44.43,44.47,5868.0,42.308,42.3365,42.2984,42.3365,5868.0
2019-10-15 11:50:00,44.47,44.49,44.47,44.48,5227.0,42.3365,42.3556,42.3365,42.346,5227.0
2019-10-15 11:55:00,44.47,44.48,44.45,44.46,28048.0,42.3365,42.346,42.3175,42.327,28048.0
2019-10-15 12:00:00,44.46,44.47,44.44,44.44,42860.0,42.327,42.3365,42.308,42.308,42860.0
2019-10-15 12:05:00,44.45,44.48,44.44,44.47,20587.0,42.3175,42.346,42.308,42.3365,20587.0
2019-10-15 12:10:00,44.48,44.49,44.46,44.47,5662.0,42.346,42.3556,42.327,42.3365,5662.0
2019-10-15 12:15:00,44.47,44.47,44.44,44.45,9686.0,42.3365,42.3365,42.308,42.3175,9686.0
2019-10-15 12:20:00,44.45,44.46,44.44,44.46,9303.0,42.3175,42.327,42.308,42.327,9303.0
2019-10-15 12:25:00,44.46,44.47,44.45,44.45,9619.0,42.327,42.3365,42.3175,42.3175,9619.0
2019-10-15 12:30:00,44.46,44.47,44.45,44.47,16005.0,42.327,42.3365,42.3175,42.3365,16005.0
2019-10-15 12:35:00,44.47,44.47,44.45,44.47,9727.0,42.3365,42.3365,42.3175,42.3365,9727.0
2019-10-15 12:40:00,44.46,44.47,44.45,44.47,13920.0,42.327,42.3365,42.3175,42.3365,13920.0
2019-10-15 12:45:00,44.47,44.48,44.46,44.46,17070.0,42.3365,42.346,42.327,42.327,17070.0
2019-10-15 12:50:00,44.46,44.48,44.45,44.48,11299.0,42.327,42.346,42.3175,42.346,11299.0
2019-10-15 12:55:00,44.48,44.54,44.48,44.53,89363.0,42.346,42.4032,42.346,42.3936,89363.0
2019-10-15 13:00:00,44.53,44.53,44.49,44.5,21754.0,42.3936,42.3936,42.3556,42.3651,21754.0
2019-10-15 13:05:00,44.5,44.52,44.5,44.51,8517.0,42.3651,42.3841,42.3651,42.3746,8517.0
2019-10-15 13:10:00,44.51,44.54,44.51,44.53,62156.0,42.3746,42.4032,42.3746,42.3936,62156.0
2019-10-15 13:15:00,44.52,44.52,44.51,44.52,8264.0,42.3841,42.3841,42.3746,42.3841,8264.0
2019-10-15 13:20:00,44.51,44.51,44.48,44.48,164164.0,42.3746,42.3746,42.346,42.346,164164.0
2019-10-15 13:25:00,44.48,44.5,44.47,44.49,85774.0,42.346,42.3651,42.3365,42.3556,85774.0
2019-10-15 13:30:00,44.5,44.5,44.48,44.5,7794.0,42.3651,42.3651,42.346,42.3651,7794.0
2019-10-15 13:35:00,44.5,44.51,44.5,44.5,12402.0,42.3651,42.3746,42.3651,42.3651,12402.0
2019-10-15 13:40:00,44.51,44.52,44.49,44.51,14738.0,42.3746,42.3841,42.3556,42.3746,14738.0
2019-10-15 13:45:00,44.51,44.53,44.5,44.52,9200.0,42.3746,42.3936,42.3651,42.3841,9200.0
2019-10-15 13:50:00,44.52,44.53,44.51,44.53,14363.0,42.3841,42.3936,42.3746,42.3936,14363.0
2019-10-15 13:55:00,44.52,44.55,44.52,44.53,32374.0,42.3841,42.4127,42.3841,42.3936,32374.0
2019-10-15 14:00:00,44.53,44.54,44.52,44.54,31133.0,42.3936,42.4032,42.3841,42.4032,31133.0
2019-10-15 14:05:00,44.54,44.54,44.51,44.53,90828.0,42.4032,42.4032,42.3746,42.3936,90828.0
2019-10-15 14:10:00,44.53,44.54,44.51,44.52,11439.0,42.3936,42.4032,42.3746,42.3841,11439.0
2019-10-15 14:15:00,44.52,44.55,44.52,44.55,6264.0,42.3841,42.4127,42.3841,42.4127,6264.0
2019-10-15 14:20:00,44.54,44.55,44.52,44.54,45906.0,42.4032,42.4127,42.3841,42.4032,45906.0
2019-10-15 14:25:00,44.55,44.56,44.54,44.54,6200.0,42.4127,42.4222,42.4032,42.4032,6200.0
2019-10-15 14:30:00,44.53,44.54,44.51,44.52,14775.0,42.3936,42.4032,42.3746,42.3841,14775.0
2019-10-15 14:35:00,44.52,44.52,44.49,44.5,21700.0,42.3841,42.3841,42.3556,42.3651,21700.0
2019-10-15 14:40:00,44.5,44.52,44.49,44.5,32334.0,42.3651,42.3841,42.3556,42.3651,32334.0
2019-10-15 14:45:00,44.51,44.51,44.47,44.48,28264.0,42.3746,42.3746,42.3365,42.346,28264.0
2019-10-15 14:50:00,44.48,44.49,44.47,44.48,13864.0,42.346,42.3556,42.3365,42.346,13864.0
2019-10-15 14:55:00,44.48,44.49,44.44,44.47,54066.0,42.346,42.3556,42.308,42.3365,54066.0
2019-10-15 15:00:00,44.47,44.47,44.42,44.42,36482.0,42.3365,42.3365,42.2889,42.2889,36482.0
2019-10-15 15:05:00,44.42,44.43,44.42,44.42,6400.0,42.2889,42.2984,42.2889,42.2889,6400.0
2019-10-15 15:10:00,44.42,44.42,44.39,44.4,36448.0,42.2889,42.2889,42.2604,42.2699,36448.0
2019-10-15 15:15:00,44.4,44.41,44.38,44.4,31301.0,42.2699,42.2794,42.2508,42.2699,31301.0
2019-10-15 15:20:00,44.4,44.41,44.39,44.4,19651.0,42.2699,42.2794,42.2604,42.2699,19651.0
2019-10-15 15:25:00,44.41,44.45,44.4,44.45,40254.0,42.2794,42.3175,42.2699,42.3175,40254.0
2019-10-15 15:30:00,44.44,44.46,44.43,44.46,19410.0,42.308,42.327,42.2984,42.327,19410.0
2019-10-15 15:35:00,44.46,44.47,44.44,44.46,52247.0,42.327,42.3365,42.308,42.327,52247.0
2019-10-15 15:40:00,44.45,44.46,44.44,44.45,33889.0,42.3175,42.327,42.308,42.3175,33889.0
2019-10-15 15:45:00,44.45,44.46,44.43,44.45,164410.0,42.3175,42.327,42.2984,42.3175,164410.0
2019-10-15 15:50:00,44.45,44.47,44.44,44.46,79314.0,42.3175,42.3365,42.308,42.327,79314.0
2019-10-15 15:55:00,44.46,44.5,44.46,44.46,238356.0,42.327,42.3651,42.327,42.327,238356.0
2019-10-16 09:30:00,44.48,44.49,44.37,44.47,22487.0,42.346,42.3556,42.2413,42.3365,22487.0
2019-10-16 09:35:00,44.47,44.53,44.43,44.48,49460.0,42.3365,42.3936,42.2984,42.346,49460.0
2019-10-16 09:40:00,44.46,44.58,44.46,44.55,34097.0,42.327,42.4412,42.327,42.4127,34097.0
2019-10-16 09:45:00,44.54,44.6,44.53,44.59,17762.0,42.4032,42.4603,42.3936,42.4508,17762.0
2019-10-16 09:50:00,44.58,44.59,44.54,44.58,15059.0,42.4412,42.4508,42.4032,42.4412,15059.0
2019-10-16 09:55:00,44.58,44.58,44.54,44.55,12000.0,42.4412,42.4412,42.4032,42.4127,12000.0
2019-10-16 10:00:00,44.54,44.6,44.53,44.6,26589.0,42.4032,42.4603,42.3936,42.4603,26589.0
2019-10-16 10:05:00,44.6,44.67,44.59,44.66,22481.0,42.4603,42.5269,42.4508,42.5174,22481.0
2019-10-16 10:10:00,44.66,44.69,44.65,44.68,19554.0,42.5174,42.546,42.5079,42.5364,19554.0
2019-10-16 10:15:00,44.68,44.75,44.66,44.73,37351.0,42.5364,42.6031,42.5174,42.584,37351.0
2019-10-16 10:20:00,44.74,44.75,44.72,44.74,17285.0,42.5936,42.6031,42.5745,42.5936,17285.0
2019-10-16 10:25:00,44.73,44.78,44.72,44.78,35332.0,42.584,42.6316,42.5745,42.6316,35332.0
2019-10-16 10:30:00,44.78,44.8,44.77,44.77,36673.0,42.6316,42.6507,42.6221,42.6221,36673.0
2019-10-16 10:35:00,44.78,44.81,44.75,44.76,23742.0,42.6316,42.6602,42.6031,42.6126,23742.0
2019-10-16 10:40:00,44.77,44.78,44.76,44.78,4213.0,42.6221,42.6316,42.6126,42.6316,4213.0
2019-10-16 10:45:00,44.77,44.8,44.77,44.78,23853.0,42.6221,42.6507,42.6221,42.6316,23853.0
2019-10-16 10:50:00,44.78,44.8,44.78,44.79,48050.0,42.6316,42.6507,42.6316,42.6412,48050.0
2019-10-16 10:55:00,44.78,44.81,44.77,44.81,37579.0,42.6316,42.6602,42.6221,42.6602,37579.0
2019-10-16 11:00:00,44.8,44.83,44.79,44.83,18589.0,42.6507,42.6792,42.6412,42.6792,18589.0
2019-10-16 11:05:00,44.83,44.86,44.82,44.83,13075.0,42.6792,42.7078,42.6697,42.6792,13075.0
2019-10-16 11:10:00,44.83,44.87,44.83,44.86,30452.0,42.6792,42.7173,42.6792,42.7078,30452.0
2019-10-16 11:15:00,44.87,44.87,44.8,44.81,98060.0,42.7173,42.7173,42.6507,42.6602,98060.0
2019-10-16 11:20:00,44.81,44.83,44.81,44.81,4900.0,42.6602,42.6792,42.6602,42.6602,4900.0
2019-10-16 11:25:00,44.81,44.81,44.78,44.79,8086.0,42.6602,42.6602,42.6316,42.6412,8086.0
2019-10-16 11:30:00,44.79,44.8,44.74,44.76,57277.0,42.6412,42.6507,42.5936,42.6126,57277.0
2019-10-16 11:35:00,44.76,44.8,44.76,44.77,10600.0,42.6126,42.6507,42.6126,42.6221,10600.0
2019-10-16 11:40:00,44.76,44.8,44.76,44.8,3790.0,42.6126,42.6507,42.6126,42.6507,3790.0
2019-10-16 11:45:00,44.8,44.8,44.79,44.8,4101.0,42.6507,42.6507,42.6412,42.6507,4101.0
2019-10-16 11:50:00,44.8,44.8,44.78,44.8,10492.0,42.6507,42.6507,42.6316,42.6507,10492.0
2019-10-16 11:55:00,44.79,44.79,44.77,44.78,6769.0,42.6412,42.6412,42.6221,42.6316,6769.0
2019-10-16 12:00:00,44.78,44.81,44.78,44.81,6833.0,42.6316,42.6602,42.6316,42.6602,6833.0
2019-10-16 12:05:00,44.82,44.83,44.81,44.82,5547.0,42.6697,42.6792,42.6602,42.6697,5547.0
2019-10-16 12:10:00,44.82,44.83,44.81,44.82,3503.0,42.6697,42.6792,42.6602,42.6697,3503.0
2019-10-16 12:15:00,44.81,44.83,44.81,44.83,3590.0,42.6602,42.6792,42.6602,42.6792,3590.0
2019-10-16 12:20:00,44.83,44.83,44.81,44.81,7250.0,42.6792,42.6792,42.6602,42.6602,7250.0
2019-10-16 12:25:00,44.82,44.83,44.81,44.83,6030.0,42.6697,42.6792,42.6602,42.6792,6030.0
2019-10-16 12:30:00,44.84,44.84,44.82,44.84,10813.0,42.6888,42.6888,42.6697,42.6888,10813.0
2019-10-16 12:35:00,44.84,44.86,44.84,44.86,9158.0,42.6888,42.7078,42.6888,42.7078,9158.0
2019-10-16 12:40:00,44.85,44.88,44.84,44.84,14372.0,42.6983,42.7268,42.6888,42.6888,14372.0
2019-10-16 12:45:00,44.84,44.85,44.83,44.85,10126.0,42.6888,42.6983,42.6792,42.6983,10126.0
2019-10-16 12:50:00,44.85,44.86,44.84,44.85,11426.0,42.6983,42.7078,42.6888,42.6983,11426.0
2019-10-16 12:55:00,44.86,44.87,44.85,44.86,6400.0,42.7078,42.7173,42.6983,42.7078,6400.0
2019-10-16 13:00:00,44.85,44.87,44.84,44.84,32449.0,42.6983,42.7173,42.6888,42.6888,32449.0
2019-10-16 13:05:00,44.84,44.85,44.83,44.84,70368.0,42.6888,42.6983,42.6792,42.6888,70368.0
2019-10-16 13:10:00,44.84,44.84,44.82,44.83,44673.0,42.6888,42.6888,42.6697,42.6792,44673.0
2019-10-16 13:15:00,44.82,44.82,44.81,44.82,17969.0,42.6697,42.6697,42.6602,42.6697,17969.0
2019-10-16 13:20:00,44.82,44.83,44.79,44.8,67756.0,42.6697,42.6792,42.6412,42.6507,67756.0
2019-10-16 13:25:00,44.79,44.8,44.78,44.79,17374.0,42.6412,42.6507,42.6316,42.6412,17374.0
2019-10-16 13:30:00,44.79,44.82,44.78,44.81,29788.0,42.6412,42.6697,42.6316,42.6602,29788.0
2019-10-16 13:35:00,44.8,44.81,44.79,44.8,59920.0,42.6507,42.6602,42.6412,42.6507,59920.0
2019-10-16 13:40:00,44.79,44.81,44.77,44.79,70957.0,42.6412,42.6602,42.6221,42.6412,70957.0
2019-10-16 13:45:00,44.8,44.83,44.78,44.83,26851.0,42.6507,42.6792,42.6316,42.6792,26851.0
2019-10-16 13:50:00,44.83,44.83,44.81,44.82,18942.0,42.6792,42.6792,42.6602,42.6697,18942.0
2019-10-16 13:55:00,44.82,44.83,44.79,44.8,45047.0,42.6697,42.6792,42.6412,42.6507,45047.0
2019-10-16 14:00:00,44.8,44.82,44.8,44.82,15647.0,42.6507,42.6697,42.6507,42.6697,15647.0
2019-10-16 14:05:00,44.82,44.83,44.81,44.83,8784.0,42.6697,42.6792,42.6602,42.6792,8784.0
2019-10-16 14:10:00,44.83,44.86,44.83,44.84,23454.0,42.6792,42.7078,42.6792,42.6888,23454.0
2019-10-16 14:15:00,44.84,44.85,44.83,44.84,6812.0,42.6888,42.6983,42.6792,42.6888,6812.0
2019-10-16 14:20:00,44.84,44.84,44.82,44.82,26326.0,42.6888,42.6888,42.6697,42.6697,26326.0
2019-10-16 14:25:00,44.82,44.82,44.79,44.8,26668.0,42.6697,42.6697,42.6412,42.6507,26668.0
2019-10-16 14:30:00,44.8,44.83,44.79,44.83,13672.0,42.6507,42.6792,42.6412,42.6792,13672.0
2019-10-16 14:35:00,44.82,44.84,44.81,44.83,9749.0,42.6697,42.6888,42.6602,42.6792,9749.0
2019-10-16 14:40:00,44.84,44.84,44.82,44.83,27507.0,42.6888,42.6888,42.6697,42.6792,27507.0
2019-10-16 14:45:00,44.83,44.84,44.82,44.82,15493.0,42.6792,42.6888,42.6697,42.6697,15493.0
2019-10-16 14:50:00,44.83,44.85,44.82,44.84,20325.0,42.6792,42.6983,42.6697,42.6888,20325.0
2019-10-16 14:55:00,44.84,44.85,44.83,44.84,60894.0,42.6888,42.6983,42.6792,42.6888,60894.0
2019-10-16 15:00:00,44.84,44.84,44.82,44.82,28706.0,42.6888,42.6888,42.6697,42.6697,28706.0
2019-10-16 15:05:00,44.81,44.83,44.81,44.82,10588.0,42.6602,42.6792,42.6602,42.6697,10588.0
2019-10-16 15:10:00,44.82,44.83,44.81,44.83,47233.0,42.6697,42.6792,42.6602,42.6792,47233.0
2019-10-16 15:15:00,44.83,44.84,44.81,44.83,53914.0,42.6792,42.6888,42.6602,42.6792,53914.0
2019-10-16 15:20:00,44.83,44.84,44.81,44.81,50183.0,42.6792,42.6888,42.6602,42.6602,50183.0
2019-10-16 15:25:00,44.82,44.82,44.8,44.82,124927.0,42.6697,42.6697,42.6507,42.6697,124927.0
2019-10-16 15:30:00,44.82,44.85,44.81,44.83,52221.0,42.6697,42.6983,42.6602,42.6792,52221.0
2019-10-16 15:35:00,44.83,44.84,44.81,44.82,83865.0,42.6792,42.6888,42.6602,42.6697,83865.0
2019-10-16 15:40:00,44.82,44.84,44.82,44.82,27640.0,42.6697,42.6888,42.6697,42.6697,27640.0
2019-10-16 15:45:00,44.82,44.86,44.82,44.83,85786.0,42.6697,42.7078,42.6697,42.6792,85786.0
2019-10-16 15:50:00,44.83,44.85,44.83,44.85,72486.0,42.6792,42.6983,42.6792,42.6983,72486.0
2019-10-16 15:55:00,44.85,44.86,44.83,44.85,107752.0,42.6983,42.7078,42.6792,42.6983,107752.0
2019-10-17 09:30:00,45.0,45.26,45.0,45.19,44644.0,42.8411,43.0886,42.8411,43.022,44644.0
2019-10-17 09:35:00,45.17,45.25,45.09,45.22,36522.0,43.0029,43.0791,42.9268,43.0505,36522.0
2019-10-17 09:40:00,45.23,45.27,45.2,45.24,24752.0,43.0601,43.0981,43.0315,43.0696,24752.0
2019-10-17 09:45:00,45.25,45.3,45.24,45.29,34271.0,43.0791,43.1267,43.0696,43.1172,34271.0
2019-10-17 09:50:00,45.3,45.32,45.25,45.25,61999.0,43.1267,43.1457,43.0791,43.0791,61999.0
2019-10-17 09:55:00,45.25,45.27,45.2,45.26,40525.0,43.0791,43.0981,43.0315,43.0886,40525.0
2019-10-17 10:00:00,45.26,45.29,45.19,45.22,17663.0,43.0886,43.1172,43.022,43.0505,17663.0
2019-10-17 10:05:00,45.22,45.3,45.22,45.29,24489.0,43.0505,43.1267,43.0505,43.1172,24489.0
2019-10-17 10:10:00,45.3,45.35,45.3,45.33,9858.0,43.1267,43.1743,43.1267,43.1553,9858.0
2019-10-17 10:15:00,45.34,45.38,45.34,45.37,13389.0,43.1648,43.2029,43.1648,43.1933,13389.0
2019-10-17 10:20:00,45.37,45.4,45.35,45.37,8819.0,43.1933,43.2219,43.1743,43.1933,8819.0
2019-10-17 10:25:00,45.36,45.36,45.26,45.28,15533.0,43.1838,43.1838,43.0886,43.1077,15533.0
2019-10-17 10:30:00,45.28,45.28,45.25,45.26,16665.0,43.1077,43.1077,43.0791,43.0886,16665.0
2019-10-17 10:35:00,45.27,45.27,45.22,45.26,45948.0,43.0981,43.0981,43.0505,43.0886,45948.0
2019-10-17 10:40:00,45.26,45.28,45.25,45.25,6225.0,43.0886,43.1077,43.0791,43.0791,6225.0
2019-10-17 10:45:00,45.25,45.26,45.19,45.19,27991.0,43.0791,43.0886,43.022,43.022,27991.0
2019-10-17 10:50:00,45.18,45.21,45.16,45.18,7050.0,43.0125,43.041,42.9934,43.0125,7050.0
2019-10-17 10:55:00,45.18,45.21,45.17,45.18,14892.0,43.0125,43.041,43.0029,43.0125,14892.0
2019-10-17 11:00:00,45.19,45.19,45.08,45.15,38495.0,43.022,43.022,42.9173,42.9839,38495.0
2019-10-17 11:05:00,45.17,45.2,45.17,45.18,10640.0,43.0029,43.0315,43.0029,43.0125,10640.0
2019-10-17 11:10:00,45.18,45.22,45.18,45.22,15285.0,43.0125,43.0505,43.0125,43.0505,15285.0
2019-10-17 11:15:00,45.22,45.22,45.19,45.21,59010.0,43.0505,43.0505,43.022,43.041,59010.0
2019-10-17 11:20:00,45.21,45.22,45.19,45.2,45589.0,43.041,43.0505,43.022,43.0315,45589.0
2019-10-17 11:25:00,45.2,45.2,45.18,45.2,9893.0,43.0315,43.0315,43.0125,43.0315,9893.0
2019-10-17 11:30:00,45.19,45.19,45.16,45.16,14718.0,43.022,43.022,42.9934,42.9934,14718.0
2019-10-17 11:35:00,45.17,45.18,45.15,45.16,9300.0,43.0029,43.0125,42.9839,42.9934,9300.0
2019-10-17 11:40:00,45.16,45.19,45.15,45.18,25403.0,42.9934,43.022,42.9839,43.0125,25403.0
2019-10-17 11:45:00,45.18,45.19,45.16,45.19,6351.0,43.0125,43.022,42.9934,43.022,6351.0
2019-10-17 11:50:00,45.18,45.18,45.11,45.14,23171.0,43.0125,43.0125,42.9458,42.9744,23171.0
2019-10-17 11:55:00,45.15,45.15,45.13,45.14,32109.0,42.9839,42.9839,42.9649,42.9744,32109.0
2019-10-17 12:00:00,45.15,45.15,45.11,45.13,7260.0,42.9839,42.9839,42.9458,42.9649,7260.0
2019-10-17 12:05:00,45.14,45.17,45.13,45.17,4832.0,42.9744,43.0029,42.9649,43.0029,4832.0
2019-10-17 12:10:00,45.16,45.16,45.12,45.14,7744.0,42.9934,42.9934,42.9553,42.9744,7744.0
2019-10-17 12:15:00,45.15,45.15,45.11,45.11,7656.0,42.9839,42.9839,42.9458,42.9458,7656.0
2019-10-17 12:20:00,45.12,45.14,45.12,45.14,10638.0,42.9553,42.9744,42.9553,42.9744,10638.0
2019-10-17 12:25:00,45.15,45.17,45.15,45.15,14900.0,42.9839,43.0029,42.9839,42.9839,14900.0
2019-10-17 12:30:00,45.16,45.18,45.16,45.18,10529.0,42.9934,43.0125,42.9934,43.0125,10529.0
2019-10-17 12:35:00,45.17,45.18,45.17,45.17,10709.0,43.0029,43.0125,43.0029,43.0029,10709.0
2019-10-17 12:40:00,45.17,45.18,45.17,45.17,12754.0,43.0029,43.0125,43.0029,43.0029,12754.0
2019-10-17 12:45:00,45.19,45.2,45.18,45.19,4628.0,43.022,43.0315,43.0125,43.022,4628.0
2019-10-17 12:50:00,45.2,45.22,45.2,45.2,7805.0,43.0315,43.0505,43.0315,43.0315,7805.0
2019-10-17 12:55:00,45.21,45.24,45.21,45.23,8643.0,43.041,43.0696,43.041,43.0601,8643.0
2019-10-17 13:00:00,45.23,45.24,45.23,45.23,9418.0,43.0601,43.0696,43.0601,43.0601,9418.0
2019-10-17 13:05:00,45.23,45.24,45.22,45.22,8677.0,43.0601,43.0696,43.0505,43.0505,8677.0
2019-10-17 13:10:00,45.22,45.23,45.22,45.23,5724.0,43.0505,43.0601,43.0505,43.0601,5724.0
2019-10-17 13:15:00,45.23,45.28,45.23,45.26,11302.0,43.0601,43.1077,43.0601,43.0886,11302.0
2019-10-17 13:20:00,45.26,45.26,45.23,45.24,8899.0,43.0886,43.0886,43.0601,43.0696,8899.0
2019-10-17 13:25:00,45.23,45.26,45.22,45.26,24324.0,43.0601,43.0886,43.0505,43.0886,24324.0
2019-10-17 13:30:00,45.27,45.32,45.26,45.31,11834.0,43.0981,43.1457,43.0886,43.1362,11834.0
2019-10-17 13:35:00,45.31,45.34,45.31,45.33,9058.0,43.1362,43.1648,43.1362,43.1553,9058.0
2019-10-17 13:40:00,45.33,45.35,45.32,45.34,12200.0,43.1553,43.1743,43.1457,43.1648,12200.0
2019-10-17 13:45:00,45.34,45.36,45.33,45.36,19148.0,43.1648,43.1838,43.1553,43.1838,19148.0
2019-10-17 13:50:00,45.35,45.37,45.35,45.37,14419.0,43.1743,43.1933,43.1743,43.1933,14419.0
2019-10-17 13:55:00,45.37,45.37,45.34,45.36,10862.0,43.1933,43.1933,43.1648,43.1838,10862.0
2019-10-17 14:00:00,45.36,45.36,45.3,45.31,20704.0,43.1838,43.1838,43.1267,43.1362,20704.0
2019-10-17 14:05:00,45.31,45.32,45.3,45.31,10816.0,43.1362,43.1457,43.1267,43.1362,10816.0
2019-10-17 14:10:00,45.32,45.33,45.3,45.31,13639.0,43.1457,43.1553,43.1267,43.1362,13639.0
2019-10-17 14:15:00,45.31,45.31,45.3,45.3,13974.0,43.1362,43.1362,43.1267,43.1267,13974.0
2019-10-17 14:20:00,45.3,45.32,45.3,45.3,20464.0,43.1267,43.1457,43.1267,43.1267,20464.0
2019-10-17 14:25:00,45.31,45.32,45.29,45.29,5430.0,43.1362,43.1457,43.1172,43.1172,5430.0
2019-10-17 14:30:00,45.29,45.3,45.27,45.28,13653.0,43.1172,43.1267,43.0981,43.1077,13653.0
2019-10-17 14:35:00,45.28,45.29,45.27,45.27,21319.0,43.1077,43.1172,43.0981,43.0981,21319.0
2019-10-17 14:40:00,45.27,45.28,45.25,45.27,62096.0,43.0981,43.1077,43.0791,43.0981,62096.0
2019-10-17 14:45:00,45.27,45.28,45.25,45.27,14325.0,43.0981,43.1077,43.0791,43.0981,14325.0
2019-10-17 14:50:00,45.27,45.3,45.25,45.26,26745.0,43.0981,43.1267,43.0791,43.0886,26745.0
2019-10-17 14:55:00,45.26,45.27,45.25,45.27,15432.0,43.0886,43.0981,43.0791,43.0981,15432.0
2019-10-17 15:00:00,45.26,45.31,45.26,45.28,48600.0,43.0886,43.1362,43.0886,43.1077,48600.0
2019-10-17 15:05:00,45.28,45.29,45.26,45.26,22231.0,43.1077,43.1172,43.0886,43.0886,22231.0
2019-10-17 15:10:00,45.25,45.28,45.25,45.28,10117.0,43.0791,43.1077,43.0791,43.1077,10117.0
2019-10-17 15:15:00,45.28,45.28,45.23,45.24,41586.0,43.1077,43.1077,43.0601,43.0696,41586.0
2019-10-17 15:20:00,45.25,45.25,45.23,45.24,36109.0,43.0791,43.0791,43.0601,43.0696,36109.0
2019-10-17 15:25:00,45.24,45.26,45.23,45.25,45880.0,43.0696,43.0886,43.0601,43.0791,45880.0
2019-10-17 15:30:00,45.25,45.28,45.25,45.26,38357.0,43.0791,43.1077,43.0791,43.0886,38357.0
2019-10-17 15:35:00,45.27,45.27,45.25,45.26,76042.0,43.0981,43.0981,43.0791,43.0886,76042.0
2019-10-17 15:40:00,45.26,45.27,45.25,45.26,74186.0,43.0886,43.0981,43.0791,43.0886,74186.0
2019-10-17 15:45:00,45.26,45.28,45.24,45.25,83729.0,43.0886,43.1077,43.0696,43.0791,83729.0
2019-10-17 15:50:00,45.24,45.3,45.23,45.29,111356.0,43.0696,43.1267,43.0601,43.1172,111356.0
2019-10-17 15:55:00,45.28,45.29,45.24,45.26,119177.0,43.1077,43.1172,43.0696,43.0886,119177.0
2019-10-18 09:30:00,45.1,45.2,45.03,45.2,216496.0,42.9363,43.0315,42.8697,43.0315,216496.0
2019-10-18 09:35:00,45.2,45.23,45.17,45.21,41728.0,43.0315,43.0601,43.0029,43.041,41728.0
2019-10-18 09:40:00,45.21,45.22,45.17,45.19,37894.0,43.041,43.0505,43.0029,43.022,37894.0
2019-10-18 09:45:00,45.19,45.27,45.17,45.25,49811.0,43.022,43.0981,43.0029,43.0791,49811.0
2019-10-18 09:50:00,45.25,45.26,45.21,45.25,19473.0,43.0791,43.0886,43.041,43.0791,19473.0
2019-10-18 09:55:00,45.26,45.3,45.24,45.3,21499.0,43.0886,43.1267,43.0696,43.1267,21499.0
2019-10-18 10:00:00,45.31,45.32,45.22,45.24,12247.0,43.1362,43.1457,43.0505,43.0696,12247.0
2019-10-18 10:05:00,45.24,45.26,45.21,45.26,11312.0,43.0696,43.0886,43.041,43.0886,11312.0
2019-10-18 10:10:00,45.26,45.27,45.22,45.24,21379.0,43.0886,43.0981,43.0505,43.0696,21379.0
2019-10-18 10:15:00,45.24,45.24,45.2,45.24,11192.0,43.0696,43.0696,43.0315,43.0696,11192.0
2019-10-18 10:20:00,45.24,45.26,45.2,45.23,8861.0,43.0696,43.0886,43.0315,43.0601,8861.0
2019-10-18 10:25:00,45.24,45.25,45.2,45.22,10111.0,43.0696,43.0791,43.0315,43.0505,10111.0
2019-10-18 10:30:00,45.22,45.22,45.14,45.18,10152.0,43.0505,43.0505,42.9744,43.0125,10152.0
2019-10-18 10:35:00,45.18,45.23,45.18,45.21,11748.0,43.0125,43.0601,43.0125,43.041,11748.0
2019-10-18 10:40:00,45.21,45.23,45.2,45.21,9195.0,43.041,43.0601,43.0315,43.041,9195.0
2019-10-18 10:45:00,45.21,45.22,45.2,45.22,6591.0,43.041,43.0505,43.0315,43.0505,6591.0
2019-10-18 10:50:00,45.23,45.28,45.23,45.26,10295.0,43.0601,43.1077,43.0601,43.0886,10295.0
2019-10-18 10:55:00,45.27,45.27,45.25,45.25,8300.0,43.0981,43.0981,43.0791,43.0791,8300.0
2019-10-18 11:00:00,45.25,45.28,45.23,45.27,9772.0,43.0791,43.1077,43.0601,43.0981,9772.0
2019-10-18 11:05:00,45.27,45.29,45.26,45.27,6372.0,43.0981,43.1172,43.0886,43.0981,6372.0
2019-10-18 11:10:00,45.26,45.31,45.25,45.3,7909.0,43.0886,43.1362,43.0791,43.1267,7909.0
2019-10-18 11:15:00,45.3,45.3,45.28,45.28,49202.0,43.1267,43.1267,43.1077,43.1077,49202.0
2019-10-18 11:20:00,45.29,45.3,45.29,45.29,2700.0,43.1172,43.1267,43.1172,43.1172,2700.0
2019-10-18 11:25:00,45.28,45.28,45.26,45.28,7048.0,43.1077,43.1077,43.0886,43.1077,7048.0
2019-10-18 11:30:00,45.28,45.29,45.26,45.26,7952.0,43.1077,43.1172,43.0886,43.0886,7952.0
2019-10-18 11:35:00,45.26,45.28,45.24,45.28,9313.0,43.0886,43.1077,43.0696,43.1077,9313.0
2019-10-18 11:40:00,45.28,45.29,45.25,45.26,7134.0,43.1077,43.1172,43.0791,43.0886,7134.0
2019-10-18 11:45:00,45.26,45.26,45.23,45.25,5695.0,43.0886,43.0886,43.0601,43.0791,5695.0
2019-10-18 11:50:00,45.25,45.25,45.23,45.23,5705.0,43.0791,43.0791,43.0601,43.0601,5705.0
2019-10-18 11:55:00,45.24,45.25,45.23,45.23,6255.0,43.0696,43.0791,43.0601,43.0601,6255.0
2019-10-18 12:00:00,45.22,45.24,45.22,45.22,16206.0,43.0505,43.0696,43.0505,43.0505,16206.0
2019-10-18 12:05:00,45.22,45.23,45.2,45.2,33909.0,43.0505,43.0601,43.0315,43.0315,33909.0
2019-10-18 12:10:00,45.21,45.23,45.21,45.21,7575.0,43.041,43.0601,43.041,43.041,7575.0
2019-10-18 12:15:00,45.21,45.21,45.16,45.16,6278.0,43.041,43.041,42.9934,42.9934,6278.0
2019-10-18 12:20:00,45.15,45.15,45.1,45.13,11858.0,42.9839,42.9839,42.9363,42.9649,11858.0
2019-10-18 12:25:00,45.13,45.15,45.12,45.13,10625.0,42.9649,42.9839,42.9553,42.9649,10625.0
2019-10-18 12:30:00,45.12,45.14,45.11,45.14,8033.0,42.9553,42.9744,42.9458,42.9744,8033.0
2019-10-18 12:35:00,45.16,45.18,45.16,45.17,5543.0,42.9934,43.0125,42.9934,43.0029,5543.0
2019-10-18 12:40:00,45.16,45.19,45.16,45.19,13041.0,42.9934,43.022,42.9934,43.022,13041.0
2019-10-18 12:45:00,45.2,45.22,45.19,45.21,6164.0,43.0315,43.0505,43.022,43.041,6164.0
2019-10-18 12:50:00,45.21,45.23,45.2,45.23,2944.0,43.041,43.0601,43.0315,43.0601,2944.0
2019-10-18 12:55:00,45.23,45.24,45.23,45.23,2603.0,43.0601,43.0696,43.0601,43.0601,2603.0
2019-10-18 13:00:00,45.23,45.25,45.22,45.24,28127.0,43.0601,43.0791,43.0505,43.0696,28127.0
2019-10-18 13:05:00,45.25,45.3,45.25,45.29,10981.0,43.0791,43.1267,43.0791,43.1172,10981.0
2019-10-18 13:10:00,45.3,45.31,45.29,45.3,7909.0,43.1267,43.1362,43.1172,43.1267,7909.0
2019-10-18 13:15:00,45.31,45.33,45.3,45.33,10381.0,43.1362,43.1553,43.1267,43.1553,10381.0
2019-10-18 13:20:00,45.32,45.34,45.32,45.33,5398.0,43.1457,43.1648,43.1457,43.1553,5398.0
2019-10-18 13:25:00,45.33,45.33,45.31,45.32,4470.0,43.1553,43.1553,43.1362,43.1457,4470.0
2019-10-18 13:30:00,45.32,45.34,45.31,45.32,4895.0,43.1457,43.1648,43.1362,43.1457,4895.0
2019-10-18 13:35:00,45.33,45.35,45.31,45.34,8850.0,43.1553,43.1743,43.1362,43.1648,8850.0
2019-10-18 13:40:00,45.35,45.38,45.34,45.38,6586.0,43.1743,43.2029,43.1648,43.2029,6586.0
2019-10-18 13:45:00,45.37,45.39,45.37,45.39,4700.0,43.1933,43.2124,43.1933,43.2124,4700.0
2019-10-18 13:50:00,45.39,45.4,45.38,45.39,10520.0,43.2124,43.2219,43.2029,43.2124,10520.0
2019-10-18 13:55:00,45.4,45.41,45.38,45.41,45592.0,43.2219,43.2314,43.2029,43.2314,45592.0
2019-10-18 14:00:00,45.42,45.43,45.41,45.41,4208.0,43.2409,43.2505,43.2314,43.2314,4208.0
2019-10-18 14:05:00,45.42,45.44,45.41,45.42,6663.0,43.2409,43.26,43.2314,43.2409,6663.0
2019-10-18 14:10:00,45.42,45.45,45.41,45.44,11488.0,43.2409,43.2695,43.2314,43.26,11488.0
2019-10-18 14:15:00,45.44,45.47,45.42,45.46,6433.0,43.26,43.2885,43.2409,43.279,6433.0
2019-10-18 14:20:00,45.46,45.49,45.46,45.49,6636.0,43.279,43.3076,43.279,43.3076,6636.0
2019-10-18 14:25:00,45.49,45.5,45.47,45.5,10903.0,43.3076,43.3171,43.2885,43.3171,10903.0
2019-10-18 14:30:00,45.5,45.5,45.48,45.48,5260.0,43.3171,43.3171,43.2981,43.2981,5260.0
2019-10-18 14:35:00,45.49,45.49,45.46,45.47,7939.0,43.3076,43.3076,43.279,43.2885,7939.0
2019-10-18 14:40:00,45.48,45.5,45.47,45.5,6372.0,43.2981,43.3171,43.2885,43.3171,6372.0
2019-10-18 14:45:00,45.49,45.5,45.45,45.45,11478.0,43.3076,43.3171,43.2695,43.2695,11478.0
2019-10-18 14:50:00,45.45,45.47,45.45,45.47,6324.0,43.2695,43.2885,43.2695,43.2885,6324.0
2019-10-18 14:55:00,45.47,45.49,45.47,45.49,10998.0,43.2885,43.3076,43.2885,43.3076,10998.0
2019-10-18 15:00:00,45.5,45.5,45.49,45.49,5043.0,43.3171,43.3171,43.3076,43.3076,5043.0
2019-10-18 15:05:00,45.5,45.51,45.48,45.49,23525.0,43.3171,43.3266,43.2981,43.3076,23525.0
2019-10-18 15:10:00,45.48,45.5,45.47,45.49,7969.0,43.2981,43.3171,43.2885,43.3076,7969.0
2019-10-18 15:15:00,45.5,45.51,45.48,45.5,18138.0,43.3171,43.3266,43.2981,43.3171,18138.0
2019-10-18 15:20:00,45.5,45.52,45.48,45.48,15939.0,43.3171,43.3361,43.2981,43.2981,15939.0
2019-10-18 15:25:00,45.47,45.48,45.45,45.46,10115.0,43.2885,43.2981,43.2695,43.279,10115.0
2019-10-18 15:30:00,45.46,45.48,45.46,45.48,10716.0,43.279,43.2981,43.279,43.2981,10716.0
2019-10-18 15:35:00,45.47,45.48,45.45,45.47,53355.0,43.2885,43.2981,43.2695,43.2885,53355.0
2019-10-18 15:40:00,45.46,45.47,45.44,45.45,37718.0,43.279,43.2885,43.26,43.2695,37718.0
2019-10-18 15:45:00,45.46,45.48,45.45,45.45,29076.0,43.279,43.2981,43.2695,43.2695,29076.0
2019-10-18 15:50:00,45.46,45.48,45.45,45.48,64004.0,43.279,43.2981,43.2695,43.2981,64004.0
2019-10-18 15:55:00,45.47,45.49,45.44,45.44,112720.0,43.2885,43.3076,43.26,43.26,112720.0
2019-10-21 09:30:00,45.62,45.76,45.57,45.75,72516.0,43.4313,43.5646,43.3837,43.5551,72516.0
2019-10-21 09:35:00,45.74,45.87,45.73,45.84,57059.0,43.5456,43.6694,43.5361,43.6408,57059.0
2019-10-21 09:40:00,45.85,45.86,45.76,45.76,31430.0,43.6503,43.6598,43.5646,43.5646,31430.0
2019-10-21 09:45:00,45.76,45.79,45.73,45.74,17906.0,43.5646,43.5932,43.5361,43.5456,17906.0
2019-10-21 09:50:00,45.75,45.78,45.71,45.75,16234.0,43.5551,43.5837,43.517,43.5551,16234.0
2019-10-21 09:55:00,45.76,45.81,45.73,45.78,6996.0,43.5646,43.6122,43.5361,43.5837,6996.0
2019-10-21 10:00:00,45.79,45.82,45.68,45.7,173659.0,43.5932,43.6218,43.4885,43.5075,173659.0
2019-10-21 10:05:00,45.72,45.76,45.68,45.73,12296.0,43.5265,43.5646,43.4885,43.5361,12296.0
2019-10-21 10:10:00,45.74,45.74,45.7,45.7,9700.0,43.5456,43.5456,43.5075,43.5075,9700.0
2019-10-21 10:15:00,45.7,45.73,45.69,45.7,13552.0,43.5075,43.5361,43.498,43.5075,13552.0
2019-10-21 10:20:00,45.7,45.72,45.69,45.7,3709.0,43.5075,43.5265,43.498,43.5075,3709.0
2019-10-21 10:25:00,45.71,45.73,45.68,45.73,10076.0,43.517,43.5361,43.4885,43.5361,10076.0
2019-10-21 10:30:00,45.73,45.79,45.71,45.76,25376.0,43.5361,43.5932,43.517,43.5646,25376.0
2019-10-21 10:35:00,45.76,45.81,45.75,45.8,13342.0,43.5646,43.6122,43.5551,43.6027,13342.0
2019-10-21 10:40:00,45.81,45.82,45.79,45.81,19806.0,43.6122,43.6218,43.5932,43.6122,19806.0
2019-10-21 10:45:00,45.8,45.83,45.77,45.77,41635.0,43.6027,43.6313,43.5741,43.5741,41635.0
2019-10-21 10:50:00,45.78,45.79,45.76,45.78,16144.0,43.5837,43.5932,43.5646,43.5837,16144.0
2019-10-21 10:55:00,45.79,45.81,45.78,45.79,13825.0,43.5932,43.6122,43.5837,43.5932,13825.0
2019-10-21 11:00:00,45.81,45.84,45.8,45.8,17304.0,43.6122,43.6408,43.6027,43.6027,17304.0
2019-10-21 11:05:00,45.81,45.82,45.77,45.8,30449.0,43.6122,43.6218,43.5741,43.6027,30449.0
2019-10-21 11:10:00,45.79,45.81,45.77,45.77,22579.0,43.5932,43.6122,43.5741,43.5741,22579.0
2019-10-21 11:15:00,45.77,45.78,45.74,45.74,24437.0,43.5741,43.5837,43.5456,43.5456,24437.0
2019-10-21 11:20:00,45.74,45.78,45.73,45.76,12579.0,43.5456,43.5837,43.5361,43.5646,12579.0
2019-10-21 11:25:00,45.77,45.8,45.75,45.77,27709.0,43.5741,43.6027,43.5551,43.5741,27709.0
2019-10-21 11:30:00,45.78,45.81,45.78,45.79,30324.0,43.5837,43.6122,43.5837,43.5932,30324.0
2019-10-21 11:35:00,45.8,45.81,45.75,45.8,30652.0,43.6027,43.6122,43.5551,43.6027,30652.0
2019-10-21 11:40:00,45.81,45.82,45.78,45.79,15014.0,43.6122,43.6218,43.5837,43.5932,15014.0
2019-10-21 11:45:00,45.79,45.81,45.77,45.77,13138.0,43.5932,43.6122,43.5741,43.5741,13138.0
2019-10-21 11:50:00,45.77,45.79,45.75,45.77,14360.0,43.5741,43.5932,43.5551,43.5741,14360.0
2019-10-21 11:55:00,45.76,45.77,45.73,45.76,26477.0,43.5646,43.5741,43.5361,43.5646,26477.0
2019-10-21 12:00:00,45.75,45.75,45.69,45.7,37192.0,43.5551,43.5551,43.498,43.5075,37192.0
2019-10-21 12:05:00,45.7,45.71,45.67,45.68,5734.0,43.5075,43.517,43.4789,43.4885,5734.0
2019-10-21 12:10:00,45.68,45.69,45.64,45.65,26984.0,43.4885,43.498,43.4504,43.4599,26984.0
2019-10-21 12:15:00,45.65,45.66,45.63,45.63,5039.0,43.4599,43.4694,43.4409,43.4409,5039.0
2019-10-21 12:20:00,45.63,45.65,45.62,45.62,12442.0,43.4409,43.4599,43.4313,43.4313,12442.0
2019-10-21 12:25:00,45.62,45.68,45.62,45.68,8656.0,43.4313,43.4885,43.4313,43.4885,8656.0
2019-10-21 12:30:00,45.67,45.67,45.64,45.66,16127.0,43.4789,43.4789,43.4504,43.4694,16127.0
2019-10-21 12:35:00,45.65,45.67,45.64,45.67,16300.0,43.4599,43.4789,43.4504,43.4789,16300.0
2019-10-21 12:40:00,45.65,45.67,45.65,45.67,19207.0,43.4599,43.4789,43.4599,43.4789,19207.0
2019-10-21 12:45:00,45.67,45.68,45.63,45.63,144972.0,43.4789,43.4885,43.4409,43.4409,144972.0
2019-10-21 12:50:00,45.63,45.65,45.55,45.56,127151.0,43.4409,43.4599,43.3647,43.3742,127151.0
2019-10-21 12:55:00,45.56,45.57,45.54,45.56,58928.0,43.3742,43.3837,43.3552,43.3742,58928.0
2019-10-21 13:00:00,45.56,45.56,45.51,45.52,42272.0,43.3742,43.3742,43.3266,43.3361,42272.0
2019-10-21 13:05:00,45.52,45.53,45.48,45.48,32478.0,43.3361,43.3457,43.2981,43.2981,32478.0
2019-10-21 13:10:00,45.49,45.5,45.47,45.47,20875.0,43.3076,43.3171,43.2885,43.2885,20875.0
2019-10-21 13:15:00,45.48,45.49,45.4,45.42,164154.0,43.2981,43.3076,43.2219,43.2409,164154.0
2019-10-21 13:20:00,45.42,45.45,45.39,45.43,116986.0,43.2409,43.2695,43.2124,43.2505,116986.0
2019-10-21 13:25:00,45.43,45.43,45.4,45.41,51567.0,43.2505,43.2505,43.2219,43.2314,51567.0
2019-10-21 13:30:00,45.41,45.43,45.41,45.42,3119.0,43.2314,43.2505,43.2314,43.2409,3119.0
2019-10-21 13:35:00,45.42,45.42,45.4,45.4,17577.0,43.2409,43.2409,43.2219,43.2219,17577.0
2019-10-21 13:40:00,45.4,45.41,45.38,45.39,77754.0,43.2219,43.2314,43.2029,43.2124,77754.0
2019-10-21 13:45:00,45.39,45.4,45.37,45.37,16872.0,43.2124,43.2219,43.1933,43.1933,16872.0
2019-10-21 13:50:00,45.37,45.37,45.32,45.33,118107.0,43.1933,43.1933,43.1457,43.1553,118107.0
2019-10-21 13:55:00,45.34,45.35,45.33,45.33,34923.0,43.1648,43.1743,43.1553,43.1553,34923.0
2019-10-21 14:00:00,45.34,45.37,45.34,45.36,47061.0,43.1648,43.1933,43.1648,43.1838,47061.0
2019-10-21 14:05:00,45.36,45.39,45.36,45.38,78769.0,43.1838,43.2124,43.1838,43.2029,78769.0
2019-10-21 14:10:00,45.38,45.38,45.34,45.35,19092.0,43.2029,43.2029,43.1648,43.1743,19092.0
2019-10-21 14:15:00,45.35,45.37,45.33,45.35,59886.0,43.1743,43.1933,43.1553,43.1743,59886.0
2019-10-21 14:20:00,45.35,45.35,45.31,45.32,64818.0,43.1743,43.1743,43.1362,43.1457,64818.0
2019-10-21 14:25:00,45.33,45.34,45.32,45.33,38275.0,43.1553,43.1648,43.1457,43.1553,38275.0
2019-10-21 14:30:00,45.32,45.37,45.32,45.36,90685.0,43.1457,43.1933,43.1457,43.1838,90685.0
2019-10-21 14:35:00,45.35,45.38,45.35,45.38,4475.0,43.1743,43.2029,43.1743,43.2029,4475.0
2019-10-21 14:40:00,45.38,45.39,45.36,45.37,8241.0,43.2029,43.2124,43.1838,43.1933,8241.0
2019-10-21 14:45:00,45.37,45.4,45.35,45.37,25335.0,43.1933,43.2219,43.1743,43.1933,25335.0
2019-10-21 14:50:00,45.37,45.39,45.36,45.37,7482.0,43.1933,43.2124,43.1838,43.1933,7482.0
2019-10-21 14:55:00,45.38,45.41,45.38,45.41,96139.0,43.2029,43.2314,43.2029,43.2314,96139.0
2019-10-21 15:00:00,45.41,45.45,45.38,45.42,52236.0,43.2314,43.2695,43.2029,43.2409,52236.0
2019-10-21 15:05:00,45.43,45.43,45.42,45.42,11024.0,43.2505,43.2505,43.2409,43.2409,11024.0
2019-10-21 15:10:00,45.42,45.43,45.41,45.42,10544.0,43.2409,43.2505,43.2314,43.2409,10544.0
2019-10-21 15:15:00,45.42,45.43,45.42,45.43,10958.0,43.2409,43.2505,43.2409,43.2505,10958.0
2019-10-21 15:20:00,45.42,45.43,45.38,45.38,29741.0,43.2409,43.2505,43.2029,43.2029,29741.0
2019-10-21 15:25:00,45.39,45.42,45.38,45.41,27006.0,43.2124,43.2409,43.2029,43.2314,27006.0
2019-10-21 15:30:00,45.4,45.42,45.4,45.41,23389.0,43.2219,43.2409,43.2219,43.2314,23389.0
2019-10-21 15:35:00,45.41,45.42,45.39,45.42,137527.0,43.2314,43.2409,43.2124,43.2409,137527.0
2019-10-21 15:40:00,45.42,45.43,45.4,45.41,47112.0,43.2409,43.2505,43.2219,43.2314,47112.0
2019-10-21 15:45:00,45.41,45.42,45.39,45.41,57632.0,43.2314,43.2409,43.2124,43.2314,57632.0
2019-10-21 15:50:00,45.41,45.43,45.4,45.41,57894.0,43.2314,43.2505,43.2219,43.2314,57894.0
2019-10-21 15:55:00,45.42,45.43,45.39,45.4,141061.0,43.2409,43.2505,43.2124,43.2219,141061.0
2019-10-22 09:30:00,45.7,45.7,45.43,45.59,109502.0,43.5075,43.5075,43.2505,43.4028,109502.0
2019-10-22 09:35:00,45.59,45.59,45.45,45.49,43540.0,43.4028,43.4028,43.2695,43.3076,43540.0
2019-10-22 09:40:00,45.49,45.67,45.46,45.63,136519.0,43.3076,43.4789,43.279,43.4409,136519.0
2019-10-22 09:45:00,45.64,45.65,45.44,45.47,59214.0,43.4504,43.4599,43.26,43.2885,59214.0
2019-10-22 09:50:00,45.49,45.54,45.48,45.48,13500.0,43.3076,43.3552,43.2981,43.2981,13500.0
2019-10-22 09:55:00,45.46,45.52,45.46,45.47,66725.0,43.279,43.3361,43.279,43.2885,66725.0
2019-10-22 10:00:00,45.48,45.5,45.34,45.36,205232.0,43.2981,43.3171,43.1648,43.1838,205232.0
2019-10-22 10:05:00,45.37,45.38,45.28,45.29,176951.0,43.1933,43.2029,43.1077,43.1172,176951.0
2019-10-22 10:10:00,45.29,45.36,45.28,45.34,64492.0,43.1172,43.1838,43.1077,43.1648,64492.0
2019-10-22 10:15:00,45.34,45.36,45.32,45.34,26765.0,43.1648,43.1838,43.1457,43.1648,26765.0
2019-10-22 10:20:00,45.33,45.35,45.29,45.33,7848.0,43.1553,43.1743,43.1172,43.1553,7848.0
2019-10-22 10:25:00,45.34,45.34,45.31,45.34,7262.0,43.1648,43.1648,43.1362,43.1648,7262.0
2019-10-22 10:30:00,45.34,45.36,45.3,45.3,21085.0,43.1648,43.1838,43.1267,43.1267,21085.0
2019-10-22 10:35:00,45.31,45.37,45.3,45.35,13688.0,43.1362,43.1933,43.1267,43.1743,13688.0
2019-10-22 10:40:00,45.33,45.39,45.33,45.36,43987.0,43.1553,43.2124,43.1553,43.1838,43987.0
2019-10-22 10:45:00,45.37,45.39,45.35,45.38,19444.0,43.1933,43.2124,43.1743,43.2029,19444.0
2019-10-22 10:50:00,45.39,45.47,45.37,45.47,32281.0,43.2124,43.2885,43.1933,43.2885,32281.0
2019-10-22 10:55:00,45.46,45.48,45.45,45.48,64438.0,43.279,43.2981,43.2695,43.2981,64438.0
2019-10-22 11:00:00,45.48,45.48,45.44,45.47,79912.0,43.2981,43.2981,43.26,43.2885,79912.0
2019-10-22 11:05:00,45.47,45.51,45.46,45.47,59163.0,43.2885,43.3266,43.279,43.2885,59163.0
2019-10-22 11:10:00,45.48,45.49,45.42,45.43,18107.0,43.2981,43.3076,43.2409,43.2505,18107.0
2019-10-22 11:15:00,45.43,45.46,45.43,45.46,11873.0,43.2505,43.279,43.2505,43.279,11873.0
2019-10-22 11:20:00,45.45,45.5,45.45,45.48,30098.0,43.2695,43.3171,43.2695,43.2981,30098.0
2019-10-22 11:25:00,45.49,45.49,45.45,45.46,20932.0,43.3076,43.3076,43.2695,43.279,20932.0
2019-10-22 11:30:00,45.45,45.46,45.43,45.45,17487.0,43.2695,43.279,43.2505,43.2695,17487.0
2019-10-22 11:35:00,45.44,45.49,45.44,45.48,20839.0,43.26,43.3076,43.26,43.2981,20839.0
2019-10-22 11:40:00,45.48,45.5,45.47,45.48,16902.0,43.2981,43.3171,43.2885,43.2981,16902.0
2019-10-22 11:45:00,45.48,45.5,45.46,45.48,8096.0,43.2981,43.3171,43.279,43.2981,8096.0
2019-10-22 11:50:00,45.48,45.52,45.48,45.51,16716.0,43.2981,43.3361,43.2981,43.3266,16716.0
2019-10-22 11:55:00,45.51,45.54,45.51,45.52,12494.0,43.3266,43.3552,43.3266,43.3361,12494.0
2019-10-22 12:00:00,45.52,45.55,45.51,45.54,10740.0,43.3361,43.3647,43.3266,43.3552,10740.0
2019-10-22 12:05:00,45.55,45.58,45.55,45.58,19835.0,43.3647,43.3933,43.3647,43.3933,19835.0
2019-10-22 12:10:00,45.58,45.61,45.58,45.61,8788.0,43.3933,43.4218,43.3933,43.4218,8788.0
2019-10-22 12:15:00,45.61,45.67,45.6,45.67,14383.0,43.4218,43.4789,43.4123,43.4789,14383.0
2019-10-22 12:20:00,45.68,45.69,45.65,45.65,11457.0,43.4885,43.498,43.4599,43.4599,11457.0
2019-10-22 12:25:00,45.65,45.67,45.64,45.66,9304.0,43.4599,43.4789,43.4504,43.4694,9304.0
2019-10-22 12:30:00,45.67,45.67,45.64,45.64,11693.0,43.4789,43.4789,43.4504,43.4504,11693.0
2019-10-22 12:35:00,45.64,45.66,45.64,45.65,21811.0,43.4504,43.4694,43.4504,43.4599,21811.0
2019-10-22 12:40:00,45.64,45.66,45.64,45.65,7873.0,43.4504,43.4694,43.4504,43.4599,7873.0
2019-10-22 12:45:00,45.65,45.66,45.63,45.66,9888.0,43.4599,43.4694,43.4409,43.4694,9888.0
2019-10-22 12:50:00,45.66,45.68,45.65,45.68,12953.0,43.4694,43.4885,43.4599,43.4885,12953.0
2019-10-22 12:55:00,45.67,45.68,45.66,45.68,14741.0,43.4789,43.4885,43.4694,43.4885,14741.0
2019-10-22 13:00:00,45.68,45.69,45.67,45.68,7256.0,43.4885,43.498,43.4789,43.4885,7256.0
2019-10-22 13:05:00,45.69,45.69,45.65,45.65,4551.0,43.498,43.498,43.4599,43.4599,4551.0
2019-10-22 13:10:00,45.66,45.68,45.65,45.67,5656.0,43.4694,43.4885,43.4599,43.4789,5656.0
2019-10-22 13:15:00,45.67,45.68,45.65,45.65,2833.0,43.4789,43.4885,43.4599,43.4599,2833.0
2019-10-22 13:20:00,45.65,45.66,45.63,45.63,10365.0,43.4599,43.4694,43.4409,43.4409,10365.0
2019-10-22 13:25:00,45.64,45.64,45.62,45.62,12551.0,43.4504,43.4504,43.4313,43.4313,12551.0
2019-10-22 13:30:00,45.62,45.64,45.62,45.64,11317.0,43.4313,43.4504,43.4313,43.4504,11317.0
2019-10-22 13:35:00,45.66,45.69,45.66,45.68,10299.0,43.4694,43.498,43.4694,43.4885,10299.0
2019-10-22 13:40:00,45.68,45.72,45.68,45.71,18998.0,43.4885,43.5265,43.4885,43.517,18998.0
2019-10-22 13:45:00,45.71,45.72,45.69,45.69,11297.0,43.517,43.5265,43.498,43.498,11297.0
2019-10-22 13:50:00,45.69,45.71,45.69,45.7,10998.0,43.498,43.517,43.498,43.5075,10998.0
2019-10-22 13:55:00,45.7,45.73,45.69,45.73,14850.0,43.5075,43.5361,43.498,43.5361,14850.0
2019-10-22 14:00:00,45.73,45.77,45.72,45.77,19117.0,43.5361,43.5741,43.5265,43.5741,19117.0
2019-10-22 14:05:00,45.77,45.82,45.77,45.81,25984.0,43.5741,43.6218,43.5741,43.6122,25984.0
2019-10-22 14:10:00,45.8,45.83,45.8,45.83,43936.0,43.6027,43.6313,43.6027,43.6313,43936.0
2019-10-22 14:15:00,45.83,45.83,45.79,45.8,16019.0,43.6313,43.6313,43.5932,43.6027,16019.0
2019-10-22 14:20:00,45.8,45.81,45.76,45.77,14731.0,43.6027,43.6122,43.5646,43.5741,14731.0
2019-10-22 14:25:00,45.77,45.78,45.74,45.77,18695.0,43.5741,43.5837,43.5456,43.5741,18695.0
2019-10-22 14:30:00,45.77,45.78,45.68,45.71,71486.0,43.5741,43.5837,43.4885,43.517,71486.0
2019-10-22 14:35:00,45.71,45.73,45.7,45.7,17730.0,43.517,43.5361,43.5075,43.5075,17730.0
2019-10-22 14:40:00,45.7,45.7,45.66,45.68,13392.0,43.5075,43.5075,43.4694,43.4885,13392.0
2019-10-22 14:45:00,45.67,45.67,45.63,45.65,46109.0,43.4789,43.4789,43.4409,43.4599,46109.0
2019-10-22 14:50:00,45.63,45.63,45.61,45.62,13987.0,43.4409,43.4409,43.4218,43.4313,13987.0
2019-10-22 14:55:00,45.63,45.64,45.59,45.61,12513.0,43.4409,43.4504,43.4028,43.4218,12513.0
2019-10-22 15:00:00,45.61,45.61,45.57,45.58,21168.0,43.4218,43.4218,43.3837,43.3933,21168.0
2019-10-22 15:05:00,45.57,45.6,45.55,45.58,19677.0,43.3837,43.4123,43.3647,43.3933,19677.0
2019-10-22 15:10:00,45.58,45.59,45.56,45.58,29530.0,43.3933,43.4028,43.3742,43.3933,29530.0
2019-10-22 15:15:00,45.58,45.62,45.57,45.62,14406.0,43.3933,43.4313,43.3837,43.4313,14406.0
2019-10-22 15:20:00,45.62,45.64,45.6,45.62,11800.0,43.4313,43.4504,43.4123,43.4313,11800.0
2019-10-22 15:25:00,45.63,45.67,45.62,45.67,20319.0,43.4409,43.4789,43.4313,43.4789,20319.0
2019-10-22 15:30:00,45.66,45.67,45.64,45.66,30619.0,43.4694,43.4789,43.4504,43.4694,30619.0
2019-10-22 15:35:00,45.66,45.68,45.64,45.65,62459.0,43.4694,43.4885,43.4504,43.4599,62459.0
2019-10-22 15:40:00,45.65,45.66,45.62,45.63,38264.0,43.4599,43.4694,43.4313,43.4409,38264.0
2019-10-22 15:45:00,45.62,45.63,45.58,45.59,40972.0,43.4313,43.4409,43.3933,43.4028,40972.0
2019-10-22 15:50:00,45.6,45.61,45.58,45.6,49866.0,43.4123,43.4218,43.3933,43.4123,49866.0
2019-10-22 15:55:00,45.6,45.64,45.57,45.58,143293.0,43.4123,43.4504,43.3837,43.3933,143293.0
2019-10-23 09:30:00,45.54,45.71,45.37,45.45,29770.0,43.3552,43.517,43.1933,43.2695,29770.0
2019-10-23 09:35:00,45.43,45.52,45.39,45.49,40849.0,43.2505,43.3361,43.2124,43.3076,40849.0
2019-10-23 09:40:00,45.48,45.52,45.41,45.52,26636.0,43.2981,43.3361,43.2314,43.3361,26636.0
2019-10-23 09:45:00,45.52,45.52,45.47,45.5,23972.0,43.3361,43.3361,43.2885,43.3171,23972.0
2019-10-23 09:50:00,45.5,45.5,45.43,45.48,27590.0,43.3171,43.3171,43.2505,43.2981,27590.0
2019-10-23 09:55:00,45.48,45.49,45.44,45.47,44984.0,43.2981,43.3076,43.26,43.2885,44984.0
2019-10-23 10:00:00,45.48,45.52,45.47,45.5,19755.0,43.2981,43.3361,43.2885,43.3171,19755.0
2019-10-23 10:05:00,45.51,45.51,45.43,45.43,13747.0,43.3266,43.3266,43.2505,43.2505,13747.0
2019-10-23 10:10:00,45.42,45.45,45.41,45.41,8474.0,43.2409,43.2695,43.2314,43.2314,8474.0
2019-10-23 10:15:00,45.43,45.43,45.33,45.34,12344.0,43.2505,43.2505,43.1553,43.1648,12344.0
2019-10-23 10:20:00,45.34,45.35,45.32,45.33,23135.0,43.1648,43.1743,43.1457,43.1553,23135.0
2019-10-23 10:25:00,45.32,45.33,45.28,45.29,11428.0,43.1457,43.1553,43.1077,43.1172,11428.0
2019-10-23 10:30:00,45.29,45.3,45.22,45.24,53771.0,43.1172,43.1267,43.0505,43.0696,53771.0
2019-10-23 10:35:00,45.25,45.29,45.24,45.25,18633.0,43.0791,43.1172,43.0696,43.0791,18633.0
2019-10-23 10:40:00,45.24,45.24,45.21,45.23,55023.0,43.0696,43.0696,43.041,43.0601,55023.0
2019-10-23 10:45:00,45.23,45.24,45.18,45.21,9502.0,43.0601,43.0696,43.0125,43.041,9502.0
2019-10-23 10:50:00,45.2,45.21,45.17,45.21,14338.0,43.0315,43.041,43.0029,43.041,14338.0
2019-10-23 10:55:00,45.21,45.22,45.2,45.22,18884.0,43.041,43.0505,43.0315,43.0505,18884.0
2019-10-23 11:00:00,45.22,45.26,45.22,45.25,32445.0,43.0505,43.0886,43.0505,43.0791,32445.0
2019-10-23 11:05:00,45.25,45.25,45.22,45.23,14509.0,43.0791,43.0791,43.0505,43.0601,14509.0
2019-10-23 11:10:00,45.24,45.24,45.22,45.23,7860.0,43.0696,43.0696,43.0505,43.0601,7860.0
2019-10-23 11:15:00,45.24,45.26,45.23,45.25,24064.0,43.0696,43.0886,43.0601,43.0791,24064.0
2019-10-23 11:20:00,45.25,45.26,45.22,45.24,16696.0,43.0791,43.0886,43.0505,43.0696,16696.0
2019-10-23 11:25:00,45.24,45.25,45.22,45.24,7627.0,43.0696,43.0791,43.0505,43.0696,7627.0
2019-10-23 11:30:00,45.25,45.28,45.24,45.27,15988.0,43.0791,43.1077,43.0696,43.0981,15988.0
2019-10-23 11:35:00,45.27,45.32,45.27,45.3,8104.0,43.0981,43.1457,43.0981,43.1267,8104.0
2019-10-23 11:40:00,45.31,45.32,45.29,45.3,20897.0,43.1362,43.1457,43.1172,43.1267,20897.0
2019-10-23 11:45:00,45.3,45.34,45.3,45.34,17811.0,43.1267,43.1648,43.1267,43.1648,17811.0
2019-10-23 11:50:00,45.34,45.34,45.32,45.34,9569.0,43.1648,43.1648,43.1457,43.1648,9569.0
2019-10-23 11:55:00,45.34,45.38,45.34,45.36,12338.0,43.1648,43.2029,43.1648,43.1838,12338.0
2019-10-23 12:00:00,45.35,45.4,45.35,45.37,9668.0,43.1743,43.2219,43.1743,43.1933,9668.0
2019-10-23 12:05:00,45.38,45.39,45.36,45.37,6740.0,43.2029,43.2124,43.1838,43.1933,6740.0
2019-10-23 12:10:00,45.37,45.37,45.34,45.35,3700.0,43.1933,43.1933,43.1648,43.1743,3700.0
2019-10-23 12:15:00,45.36,45.4,45.36,45.4,6401.0,43.1838,43.2219,43.1838,43.2219,6401.0
2019-10-23 12:20:00,45.4,45.4,45.39,45.4,4083.0,43.2219,43.2219,43.2124,43.2219,4083.0
2019-10-23 12:25:00,45.38,45.4,45.37,45.4,4749.0,43.2029,43.2219,43.1933,43.2219,4749.0
2019-10-23 12:30:00,45.4,45.41,45.4,45.41,6113.0,43.2219,43.2314,43.2219,43.2314,6113.0
2019-10-23 12:35:00,45.41,45.42,45.41,45.41,7243.0,43.2314,43.2409,43.2314,43.2314,7243.0
2019-10-23 12:40:00,45.41,45.41,45.38,45.4,9033.0,43.2314,43.2314,43.2029,43.2219,9033.0
2019-10-23 12:45:00,45.4,45.4,45.39,45.4,7902.0,43.2219,43.2219,43.2124,43.2219,7902.0
2019-10-23 12:50:00,45.39,45.39,45.36,45.38,42333.0,43.2124,43.2124,43.1838,43.2029,42333.0
2019-10-23 12:55:00,45.37,45.37,45.34,45.35,5971.0,43.1933,43.1933,43.1648,43.1743,5971.0
2019-10-23 13:00:00,45.36,45.39,45.35,45.39,4482.0,43.1838,43.2124,43.1743,43.2124,4482.0
2019-10-23 13:05:00,45.39,45.43,45.39,45.41,9146.0,43.2124,43.2505,43.2124,43.2314,9146.0
2019-10-23 13:10:00,45.4,45.4,45.39,45.39,5137.0,43.2219,43.2219,43.2124,43.2124,5137.0
2019-10-23 13:15:00,45.39,45.42,45.39,45.41,5383.0,43.2124,43.2409,43.2124,43.2314,5383.0
2019-10-23 13:20:00,45.41,45.47,45.41,45.46,6473.0,43.2314,43.2885,43.2314,43.279,6473.0
2019-10-23 13:25:00,45.46,45.48,45.46,45.48,6330.0,43.279,43.2981,43.279,43.2981,6330.0
2019-10-23 13:30:00,45.48,45.49,45.47,45.48,5427.0,43.2981,43.3076,43.2885,43.2981,5427.0
2019-10-23 13:35:00,45.47,45.49,45.47,45.48,9748.0,43.2885,43.3076,43.2885,43.2981,9748.0
2019-10-23 13:40:00,45.49,45.51,45.49,45.49,5784.0,43.3076,43.3266,43.3076,43.3076,5784.0
2019-10-23 13:45:00,45.49,45.5,45.49,45.49,4681.0,43.3076,43.3171,43.3076,43.3076,4681.0
2019-10-23 13:50:00,45.49,45.49,45.48,45.48,4166.0,43.3076,43.3076,43.2981,43.2981,4166.0
2019-10-23 13:55:00,45.48,45.48,45.47,45.47,5368.0,43.2981,43.2981,43.2885,43.2885,5368.0
2019-10-23 14:00:00,45.47,45.48,45.44,45.44,9678.0,43.2885,43.2981,43.26,43.26,9678.0
2019-10-23 14:05:00,45.44,45.44,45.41,45.42,32381.0,43.26,43.26,43.2314,43.2409,32381.0
2019-10-23 14:10:00,45.43,45.43,45.4,45.4,8878.0,43.2505,43.2505,43.2219,43.2219,8878.0
2019-10-23 14:15:00,45.41,45.41,45.37,45.37,10265.0,43.2314,43.2314,43.1933,43.1933,10265.0
2019-10-23 14:20:00,45.38,45.39,45.36,45.37,2777.0,43.2029,43.2124,43.1838,43.1933,2777.0
2019-10-23 14:25:00,45.37,45.37,45.36,45.36,22822.0,43.1933,43.1933,43.1838,43.1838,22822.0
2019-10-23 14:30:00,45.36,45.36,45.34,45.34,10722.0,43.1838,43.1838,43.1648,43.1648,10722.0
2019-10-23 14:35:00,45.34,45.35,45.32,45.33,8477.0,43.1648,43.1743,43.1457,43.1553,8477.0
2019-10-23 14:40:00,45.33,45.33,45.32,45.33,8281.0,43.1553,43.1553,43.1457,43.1553,8281.0
2019-10-23 14:45:00,45.33,45.35,45.32,45.34,69714.0,43.1553,43.1743,43.1457,43.1648,69714.0
2019-10-23 14:50:00,45.35,45.35,45.33,45.34,9204.0,43.1743,43.1743,43.1553,43.1648,9204.0
2019-10-23 14:55:00,45.34,45.35,45.33,45.34,10636.0,43.1648,43.1743,43.1553,43.1648,10636.0
2019-10-23 15:00:00,45.34,45.35,45.33,45.34,4025.0,43.1648,43.1743,43.1553,43.1648,4025.0
2019-10-23 15:05:00,45.35,45.37,45.33,45.36,21297.0,43.1743,43.1933,43.1553,43.1838,21297.0
2019-10-23 15:10:00,45.36,45.36,45.33,45.33,18380.0,43.1838,43.1838,43.1553,43.1553,18380.0
2019-10-23 15:15:00,45.32,45.33,45.32,45.33,7003.0,43.1457,43.1553,43.1457,43.1553,7003.0
2019-10-23 15:20:00,45.34,45.34,45.32,45.33,6655.0,43.1648,43.1648,43.1457,43.1553,6655.0
2019-10-23 15:25:00,45.33,45.37,45.33,45.37,35477.0,43.1553,43.1933,43.1553,43.1933,35477.0
2019-10-23 15:30:00,45.36,45.39,45.36,45.37,37699.0,43.1838,43.2124,43.1838,43.1933,37699.0
2019-10-23 15:35:00,45.37,45.37,45.33,45.34,21826.0,43.1933,43.1933,43.1553,43.1648,21826.0
2019-10-23 15:40:00,45.34,45.34,45.32,45.33,22250.0,43.1648,43.1648,43.1457,43.1553,22250.0
2019-10-23 15:45:00,45.33,45.35,45.32,45.35,31279.0,43.1553,43.1743,43.1457,43.1743,31279.0
2019-10-23 15:50:00,45.35,45.37,45.33,45.33,53929.0,43.1743,43.1933,43.1553,43.1553,53929.0
2019-10-23 15:55:00,45.34,45.39,45.34,45.39,71890.0,43.1648,43.2124,43.1648,43.2124,71890.0
2019-10-24 09:30:00,45.54,45.65,45.5,45.6,18056.0,43.3552,43.4599,43.3171,43.4123,18056.0
2019-10-24 09:35:00,45.59,45.6,45.51,45.55,46609.0,43.4028,43.4123,43.3266,43.3647,46609.0
2019-10-24 09:40:00,45.55,45.6,45.51,45.6,25238.0,43.3647,43.4123,43.3266,43.4123,25238.0
2019-10-24 09:45:00,45.61,45.66,45.6,45.64,4606.0,43.4218,43.4694,43.4123,43.4504,4606.0
2019-10-24 09:50:00,45.62,45.64,45.59,45.64,13358.0,43.4313,43.4504,43.4028,43.4504,13358.0
2019-10-24 09:55:00,45.62,45.62,45.54,45.56,16289.0,43.4313,43.4313,43.3552,43.3742,16289.0
2019-10-24 10:00:00,45.59,45.65,45.58,45.61,29252.0,43.4028,43.4599,43.3933,43.4218,29252.0
2019-10-24 10:05:00,45.6,45.61,45.55,45.57,19603.0,43.4123,43.4218,43.3647,43.3837,19603.0
2019-10-24 10:10:00,45.56,45.59,45.52,45.52,16940.0,43.3742,43.4028,43.3361,43.3361,16940.0
2019-10-24 10:15:00,45.53,45.62,45.52,45.6,16704.0,43.3457,43.4313,43.3361,43.4123,16704.0
2019-10-24 10:20:00,45.59,45.62,45.57,45.57,18995.0,43.4028,43.4313,43.3837,43.3837,18995.0
2019-10-24 10:25:00,45.57,45.59,45.56,45.58,10225.0,43.3837,43.4028,43.3742,43.3933,10225.0
2019-10-24 10:30:00,45.58,45.63,45.53,45.63,7685.0,43.3933,43.4409,43.3457,43.4409,7685.0
2019-10-24 10:35:00,45.64,45.71,45.62,45.7,10490.0,43.4504,43.517,43.4313,43.5075,10490.0
2019-10-24 10:40:00,45.71,45.73,45.7,45.72,16041.0,43.517,43.5361,43.5075,43.5265,16041.0
2019-10-24 10:45:00,45.72,45.74,45.7,45.7,11737.0,43.5265,43.5456,43.5075,43.5075,11737.0
2019-10-24 10:50:00,45.7,45.73,45.69,45.72,16563.0,43.5075,43.5361,43.498,43.5265,16563.0
2019-10-24 10:55:00,45.72,45.72,45.67,45.72,20228.0,43.5265,43.5265,43.4789,43.5265,20228.0
2019-10-24 11:00:00,45.74,45.78,45.74,45.76,9921.0,43.5456,43.5837,43.5456,43.5646,9921.0
2019-10-24 11:05:00,45.76,45.79,45.76,45.78,8162.0,43.5646,43.5932,43.5646,43.5837,8162.0
2019-10-24 11:10:00,45.78,45.81,45.78,45.8,12875.0,43.5837,43.6122,43.5837,43.6027,12875.0
2019-10-24 11:15:00,45.8,45.81,45.79,45.79,3100.0,43.6027,43.6122,43.5932,43.5932,3100.0
2019-10-24 11:20:00,45.79,45.8,45.78,45.79,20396.0,43.5932,43.6027,43.5837,43.5932,20396.0
2019-10-24 11:25:00,45.78,45.8,45.78,45.79,6931.0,43.5837,43.6027,43.5837,43.5932,6931.0
2019-10-24 11:30:00,45.8,45.81,45.78,45.79,7375.0,43.6027,43.6122,43.5837,43.5932,7375.0
2019-10-24 11:35:00,45.79,45.81,45.75,45.75,51669.0,43.5932,43.6122,43.5551,43.5551,51669.0
2019-10-24 11:40:00,45.75,45.76,45.72,45.73,4450.0,43.5551,43.5646,43.5265,43.5361,4450.0
2019-10-24 11:45:00,45.71,45.72,45.71,45.72,10143.0,43.517,43.5265,43.517,43.5265,10143.0
2019-10-24 11:50:00,45.73,45.74,45.69,45.71,32813.0,43.5361,43.5456,43.498,43.517,32813.0
2019-10-24 11:55:00,45.72,45.74,45.71,45.73,12270.0,43.5265,43.5456,43.517,43.5361,12270.0
2019-10-24 12:00:00,45.73,45.77,45.72,45.75,16757.0,43.5361,43.5741,43.5265,43.5551,16757.0
2019-10-24 12:05:00,45.75,45.75,45.7,45.72,15112.0,43.5551,43.5551,43.5075,43.5265,15112.0
2019-10-24 12:10:00,45.72,45.72,45.67,45.68,13329.0,43.5265,43.5265,43.4789,43.4885,13329.0
2019-10-24 12:15:00,45.67,45.67,45.6,45.62,26496.0,43.4789,43.4789,43.4123,43.4313,26496.0
2019-10-24 12:20:00,45.62,45.62,45.61,45.62,13000.0,43.4313,43.4313,43.4218,43.4313,13000.0
2019-10-24 12:25:00,45.62,45.65,45.62,45.64,7500.0,43.4313,43.4599,43.4313,43.4504,7500.0
2019-10-24 12:30:00,45.64,45.67,45.64,45.67,12543.0,43.4504,43.4789,43.4504,43.4789,12543.0
2019-10-24 12:35:00,45.66,45.69,45.65,45.69,7686.0,43.4694,43.498,43.4599,43.498,7686.0
2019-10-24 12:40:00,45.69,45.71,45.67,45.67,20171.0,43.498,43.517,43.4789,43.4789,20171.0
2019-10-24 12:45:00,45.67,45.69,45.67,45.69,6040.0,43.4789,43.498,43.4789,43.498,6040.0
2019-10-24 12:50:00,45.68,45.7,45.67,45.68,17429.0,43.4885,43.5075,43.4789,43.4885,17429.0
2019-10-24 12:55:00,45.69,45.71,45.68,45.7,8402.0,43.498,43.517,43.4885,43.5075,8402.0
2019-10-24 13:00:00,45.7,45.71,45.69,45.71,6797.0,43.5075,43.517,43.498,43.517,6797.0
2019-10-24 13:05:00,45.71,45.71,45.67,45.68,6670.0,43.517,43.517,43.4789,43.4885,6670.0
2019-10-24 13:10:00,45.68,45.68,45.66,45.68,5490.0,43.4885,43.4885,43.4694,43.4885,5490.0
2019-10-24 13:15:00,45.67,45.68,45.65,45.66,4935.0,43.4789,43.4885,43.4599,43.4694,4935.0
2019-10-24 13:20:00,45.66,45.66,45.63,45.64,5544.0,43.4694,43.4694,43.4409,43.4504,5544.0
2019-10-24 13:25:00,45.63,45.65,45.62,45.65,6400.0,43.4409,43.4599,43.4313,43.4599,6400.0
2019-10-24 13:30:00,45.65,45.66,45.62,45.62,5718.0,43.4599,43.4694,43.4313,43.4313,5718.0
2019-10-24 13:35:00,45.63,45.65,45.62,45.63,12121.0,43.4409,43.4599,43.4313,43.4409,12121.0
2019-10-24 13:40:00,45.63,45.65,45.63,45.65,3400.0,43.4409,43.4599,43.4409,43.4599,3400.0
2019-10-24 13:45:00,45.65,45.66,45.64,45.65,7172.0,43.4599,43.4694,43.4504,43.4599,7172.0
2019-10-24 13:50:00,45.65,45.66,45.65,45.66,10400.0,43.4599,43.4694,43.4599,43.4694,10400.0
2019-10-24 13:55:00,45.65,45.67,45.65,45.66,6009.0,43.4599,43.4789,43.4599,43.4694,6009.0
2019-10-24 14:00:00,45.66,45.67,45.65,45.66,8374.0,43.4694,43.4789,43.4599,43.4694,8374.0
2019-10-24 14:05:00,45.65,45.68,45.64,45.68,11576.0,43.4599,43.4885,43.4504,43.4885,11576.0
2019-10-24 14:10:00,45.68,45.68,45.67,45.68,3363.0,43.4885,43.4885,43.4789,43.4885,3363.0
2019-10-24 14:15:00,45.68,45.68,45.65,45.66,5200.0,43.4885,43.4885,43.4599,43.4694,5200.0
2019-10-24 14:20:00,45.66,45.7,45.65,45.69,8165.0,43.4694,43.5075,43.4599,43.498,8165.0
2019-10-24 14:25:00,45.7,45.7,45.67,45.68,16250.0,43.5075,43.5075,43.4789,43.4885,16250.0
2019-10-24 14:30:00,45.66,45.67,45.64,45.66,7000.0,43.4694,43.4789,43.4504,43.4694,7000.0
2019-10-24 14:35:00,45.66,45.67,45.65,45.66,9343.0,43.4694,43.4789,43.4599,43.4694,9343.0
2019-10-24 14:40:00,45.67,45.67,45.66,45.66,5987.0,43.4789,43.4789,43.4694,43.4694,5987.0
2019-10-24 14:45:00,45.67,45.68,45.66,45.67,20204.0,43.4789,43.4885,43.4694,43.4789,20204.0
2019-10-24 14:50:00,45.67,45.69,45.67,45.69,3331.0,43.4789,43.498,43.4789,43.498,3331.0
2019-10-24 14:55:00,45.7,45.71,45.69,45.7,6100.0,43.5075,43.517,43.498,43.5075,6100.0
2019-10-24 15:00:00,45.7,45.71,45.69,45.7,21036.0,43.5075,43.517,43.498,43.5075,21036.0
2019-10-24 15:05:00,45.7,45.72,45.69,45.71,22764.0,43.5075,43.5265,43.498,43.517,22764.0
2019-10-24 15:10:00,45.7,45.72,45.7,45.72,7000.0,43.5075,43.5265,43.5075,43.5265,7000.0
2019-10-24 15:15:00,45.71,45.72,45.7,45.71,13554.0,43.517,43.5265,43.5075,43.517,13554.0
2019-10-24 15:20:00,45.72,45.72,45.7,45.71,7514.0,43.5265,43.5265,43.5075,43.517,7514.0
2019-10-24 15:25:00,45.72,45.73,45.7,45.71,21134.0,43.5265,43.5361,43.5075,43.517,21134.0
2019-10-24 15:30:00,45.71,45.71,45.68,45.69,35113.0,43.517,43.517,43.4885,43.498,35113.0
2019-10-24 15:35:00,45.7,45.71,45.68,45.7,24344.0,43.5075,43.517,43.4885,43.5075,24344.0
2019-10-24 15:40:00,45.7,45.71,45.69,45.71,21885.0,43.5075,43.517,43.498,43.517,21885.0
2019-10-24 15:45:00,45.71,45.74,45.7,45.73,34181.0,43.517,43.5456,43.5075,43.5361,34181.0
2019-10-24 15:50:00,45.73,45.76,45.73,45.74,81980.0,43.5361,43.5646,43.5361,43.5456,81980.0
2019-10-24 15:55:00,45.74,45.76,45.73,45.74,182123.0,43.5456,43.5646,43.5361,43.5456,182123.0
2019-10-25 09:30:00,45.89,45.99,45.77,45.96,64188.0,43.6884,43.7836,43.5741,43.755,64188.0
2019-10-25 09:35:00,45.94,45.99,45.92,45.98,47065.0,43.736,43.7836,43.717,43.7741,47065.0
2019-10-25 09:40:00,45.98,46.02,45.93,45.94,52546.0,43.7741,43.8122,43.7265,43.736,52546.0
2019-10-25 09:45:00,45.93,46.06,45.88,46.06,49102.0,43.7265,43.8502,43.6789,43.8502,49102.0
2019-10-25 09:50:00,46.06,46.12,46.06,46.11,43491.0,43.8502,43.9074,43.8502,43.8978,43491.0
2019-10-25 09:55:00,46.12,46.17,46.1,46.13,121463.0,43.9074,43.955,43.8883,43.9169,121463.0
2019-10-25 10:00:00,46.13,46.14,46.07,46.08,15782.0,43.9169,43.9264,43.8598,43.8693,15782.0
2019-10-25 10:05:00,46.08,46.15,46.08,46.15,37782.0,43.8693,43.9359,43.8693,43.9359,37782.0
2019-10-25 10:10:00,46.15,46.21,46.14,46.21,19560.0,43.9359,43.993,43.9264,43.993,19560.0
2019-10-25 10:15:00,46.21,46.21,46.17,46.2,40049.0,43.993,43.993,43.955,43.9835,40049.0
2019-10-25 10:20:00,46.21,46.28,46.21,46.28,10232.0,43.993,44.0597,43.993,44.0597,10232.0
2019-10-25 10:25:00,46.28,46.29,46.26,46.29,8003.0,44.0597,44.0692,44.0406,44.0692,8003.0
2019-10-25 10:30:00,46.29,46.34,46.27,46.34,26372.0,44.0692,44.1168,44.0502,44.1168,26372.0
2019-10-25 10:35:00,46.33,46.35,46.3,46.34,16226.0,44.1073,44.1263,44.0787,44.1168,16226.0
2019-10-25 10:40:00,46.34,46.34,46.31,46.33,13042.0,44.1168,44.1168,44.0882,44.1073,13042.0
2019-10-25 10:45:00,46.32,46.36,46.28,46.35,17575.0,44.0978,44.1358,44.0597,44.1263,17575.0
2019-10-25 10:50:00,46.35,46.36,46.33,46.35,12175.0,44.1263,44.1358,44.1073,44.1263,12175.0
2019-10-25 10:55:00,46.36,46.36,46.32,46.34,15396.0,44.1358,44.1358,44.0978,44.1168,15396.0
2019-10-25 11:00:00,46.35,46.4,46.35,46.38,14378.0,44.1263,44.1739,44.1263,44.1549,14378.0
2019-10-25 11:05:00,46.38,46.44,46.35,46.43,15966.0,44.1549,44.212,44.1263,44.2025,15966.0
2019-10-25 11:10:00,46.43,46.47,46.43,46.45,49687.0,44.2025,44.2406,44.2025,44.2215,49687.0
2019-10-25 11:15:00,46.44,46.47,46.44,46.45,27398.0,44.212,44.2406,44.212,44.2215,27398.0
2019-10-25 11:20:00,46.46,46.48,46.42,46.42,34284.0,44.231,44.2501,44.193,44.193,34284.0
2019-10-25 11:25:00,46.42,46.47,46.42,46.46,12063.0,44.193,44.2406,44.193,44.231,12063.0
2019-10-25 11:30:00,46.45,46.46,46.42,46.42,18908.0,44.2215,44.231,44.193,44.193,18908.0
2019-10-25 11:35:00,46.42,46.42,46.4,46.42,22670.0,44.193,44.193,44.1739,44.193,22670.0
2019-10-25 11:40:00,46.42,46.44,46.41,46.42,16272.0,44.193,44.212,44.1834,44.193,16272.0
2019-10-25 11:45:00,46.43,46.45,46.42,46.44,12300.0,44.2025,44.2215,44.193,44.212,12300.0
2019-10-25 11:50:00,46.44,46.44,46.41,46.42,9519.0,44.212,44.212,44.1834,44.193,9519.0
2019-10-25 11:55:00,46.42,46.43,46.4,46.41,9275.0,44.193,44.2025,44.1739,44.1834,9275.0
2019-10-25 12:00:00,46.41,46.42,46.38,46.41,17922.0,44.1834,44.193,44.1549,44.1834,17922.0
2019-10-25 12:05:00,46.42,46.42,46.39,46.4,10448.0,44.193,44.193,44.1644,44.1739,10448.0
2019-10-25 12:10:00,46.41,46.42,46.39,46.41,38453.0,44.1834,44.193,44.1644,44.1834,38453.0
2019-10-25 12:15:00,46.41,46.41,46.39,46.41,27227.0,44.1834,44.1834,44.1644,44.1834,27227.0
2019-10-25 12:20:00,46.4,46.41,46.36,46.37,54154.0,44.1739,44.1834,44.1358,44.1454,54154.0
2019-10-25 12:25:00,46.37,46.39,46.35,46.39,33130.0,44.1454,44.1644,44.1263,44.1644,33130.0
2019-10-25 12:30:00,46.38,46.39,46.35,46.36,36490.0,44.1549,44.1644,44.1263,44.1358,36490.0
2019-10-25 12:35:00,46.36,46.37,46.36,46.36,14132.0,44.1358,44.1454,44.1358,44.1358,14132.0
2019-10-25 12:40:00,46.35,46.35,46.31,46.32,13443.0,44.1263,44.1263,44.0882,44.0978,13443.0
2019-10-25 12:45:00,46.33,46.33,46.31,46.32,11613.0,44.1073,44.1073,44.0882,44.0978,11613.0
2019-10-25 12:50:00,46.32,46.35,46.31,46.31,18479.0,44.0978,44.1263,44.0882,44.0882,18479.0
2019-10-25 12:55:00,46.31,46.31,46.27,46.27,10554.0,44.0882,44.0882,44.0502,44.0502,10554.0
2019-10-25 13:00:00,46.28,46.28,46.23,46.24,22733.0,44.0597,44.0597,44.0121,44.0216,22733.0
2019-10-25 13:05:00,46.23,46.25,46.22,46.22,12462.0,44.0121,44.0311,44.0026,44.0026,12462.0
2019-10-25 13:10:00,46.22,46.25,46.22,46.22,21150.0,44.0026,44.0311,44.0026,44.0026,21150.0
2019-10-25 13:15:00,46.22,46.24,46.2,46.2,19936.0,44.0026,44.0216,43.9835,43.9835,19936.0
2019-10-25 13:20:00,46.2,46.21,46.17,46.18,11643.0,43.9835,43.993,43.955,43.9645,11643.0
2019-10-25 13:25:00,46.18,46.18,46.16,46.17,26264.0,43.9645,43.9645,43.9454,43.955,26264.0
2019-10-25 13:30:00,46.18,46.19,46.17,46.17,14585.0,43.9645,43.974,43.955,43.955,14585.0
2019-10-25 13:35:00,46.16,46.17,46.14,46.16,11227.0,43.9454,43.955,43.9264,43.9454,11227.0
2019-10-25 13:40:00,46.16,46.19,46.15,46.18,39996.0,43.9454,43.974,43.9359,43.9645,39996.0
2019-10-25 13:45:00,46.17,46.2,46.16,46.2,10500.0,43.955,43.9835,43.9454,43.9835,10500.0
2019-10-25 13:50:00,46.19,46.2,46.18,46.2,9887.0,43.974,43.9835,43.9645,43.9835,9887.0
2019-10-25 13:55:00,46.19,46.21,46.18,46.19,26961.0,43.974,43.993,43.9645,43.974,26961.0
2019-10-25 14:00:00,46.19,46.21,46.16,46.16,17250.0,43.974,43.993,43.9454,43.9454,17250.0
2019-10-25 14:05:00,46.16,46.16,46.14,46.15,4276.0,43.9454,43.9454,43.9264,43.9359,4276.0
2019-10-25 14:10:00,46.15,46.17,46.14,46.15,6529.0,43.9359,43.955,43.9264,43.9359,6529.0
2019-10-25 14:15:00,46.15,46.15,46.12,46.13,8719.0,43.9359,43.9359,43.9074,43.9169,8719.0
2019-10-25 14:20:00,46.14,46.17,46.14,46.16,7174.0,43.9264,43.955,43.9264,43.9454,7174.0
2019-10-25 14:25:00,46.16,46.16,46.14,46.14,6199.0,43.9454,43.9454,43.9264,43.9264,6199.0
2019-10-25 14:30:00,46.14,46.14,46.09,46.1,12068.0,43.9264,43.9264,43.8788,43.8883,12068.0
2019-10-25 14:35:00,46.1,46.1,46.09,46.1,3137.0,43.8883,43.8883,43.8788,43.8883,3137.0
2019-10-25 14:40:00,46.09,46.12,46.09,46.1,6605.0,43.8788,43.9074,43.8788,43.8883,6605.0
2019-10-25 14:45:00,46.09,46.09,46.08,46.09,4575.0,43.8788,43.8788,43.8693,43.8788,4575.0
2019-10-25 14:50:00,46.09,46.11,46.09,46.1,9562.0,43.8788,43.8978,43.8788,43.8883,9562.0
2019-10-25 14:55:00,46.1,46.12,46.09,46.1,18125.0,43.8883,43.9074,43.8788,43.8883,18125.0
2019-10-25 15:00:00,46.09,46.1,46.07,46.1,8113.0,43.8788,43.8883,43.8598,43.8883,8113.0
2019-10-25 15:05:00,46.1,46.11,46.08,46.1,20721.0,43.8883,43.8978,43.8693,43.8883,20721.0
2019-10-25 15:10:00,46.1,46.12,46.09,46.09,13420.0,43.8883,43.9074,43.8788,43.8788,13420.0
2019-10-25 15:15:00,46.09,46.1,46.08,46.09,18992.0,43.8788,43.8883,43.8693,43.8788,18992.0
2019-10-25 15:20:00,46.09,46.11,46.09,46.09,14215.0,43.8788,43.8978,43.8788,43.8788,14215.0
2019-10-25 15:25:00,46.1,46.1,46.07,46.07,15930.0,43.8883,43.8883,43.8598,43.8598,15930.0
2019-10-25 15:30:00,46.07,46.09,46.06,46.07,13758.0,43.8598,43.8788,43.8502,43.8598,13758.0
2019-10-25 15:35:00,46.06,46.06,46.02,46.02,19214.0,43.8502,43.8502,43.8122,43.8122,19214.0
2019-10-25 15:40:00,46.02,46.02,45.99,46.0,60350.0,43.8122,43.8122,43.7836,43.7931,60350.0
2019-10-25 15:45:00,45.99,46.01,45.98,45.99,56828.0,43.7836,43.8026,43.7741,43.7836,56828.0
2019-10-25 15:50:00,45.99,46.0,45.95,45.95,55317.0,43.7836,43.7931,43.7455,43.7455,55317.0
2019-10-25 15:55:00,45.96,46.0,45.95,45.98,151712.0,43.755,43.7931,43.7455,43.7741,151712.0
2019-10-28 09:30:00,46.15,46.28,46.04,46.21,18620.0,43.9359,44.0597,43.8312,43.993,18620.0
2019-10-28 09:35:00,46.23,46.25,46.2,46.24,20608.0,44.0121,44.0311,43.9835,44.0216,20608.0
2019-10-28 09:40:00,46.26,46.26,46.18,46.18,15714.0,44.0406,44.0406,43.9645,43.9645,15714.0
2019-10-28 09:45:00,46.17,46.17,46.11,46.11,36527.0,43.955,43.955,43.8978,43.8978,36527.0
2019-10-28 09:50:00,46.1,46.12,46.07,46.11,22240.0,43.8883,43.9074,43.8598,43.8978,22240.0
2019-10-28 09:55:00,46.12,46.13,46.09,46.12,51119.0,43.9074,43.9169,43.8788,43.9074,51119.0
2019-10-28 10:00:00,46.12,46.13,46.08,46.08,7250.0,43.9074,43.9169,43.8693,43.8693,7250.0
2019-10-28 10:05:00,46.08,46.1,46.07,46.09,31553.0,43.8693,43.8883,43.8598,43.8788,31553.0
2019-10-28 10:10:00,46.08,46.12,46.08,46.09,10460.0,43.8693,43.9074,43.8693,43.8788,10460.0
2019-10-28 10:15:00,46.09,46.1,46.03,46.03,36287.0,43.8788,43.8883,43.8217,43.8217,36287.0
2019-10-28 10:20:00,46.04,46.08,46.02,46.06,7747.0,43.8312,43.8693,43.8122,43.8502,7747.0
2019-10-28 10:25:00,46.06,46.06,46.01,46.01,16004.0,43.8502,43.8502,43.8026,43.8026,16004.0
2019-10-28 10:30:00,46.02,46.02,45.9,45.96,75049.0,43.8122,43.8122,43.6979,43.755,75049.0
2019-10-28 10:35:00,45.96,45.96,45.89,45.89,56733.0,43.755,43.755,43.6884,43.6884,56733.0
2019-10-28 10:40:00,45.9,45.9,45.83,45.83,24114.0,43.6979,43.6979,43.6313,43.6313,24114.0
2019-10-28 10:45:00,45.84,45.88,45.83,45.87,27329.0,43.6408,43.6789,43.6313,43.6694,27329.0
2019-10-28 10:50:00,45.86,45.88,45.85,45.86,12049.0,43.6598,43.6789,43.6503,43.6598,12049.0
2019-10-28 10:55:00,45.85,45.87,45.84,45.87,11065.0,43.6503,43.6694,43.6408,43.6694,11065.0
2019-10-28 11:00:00,45.87,45.96,45.87,45.95,13921.0,43.6694,43.755,43.6694,43.7455,13921.0
2019-10-28 11:05:00,45.95,45.96,45.91,45.93,14375.0,43.7455,43.755,43.7074,43.7265,14375.0
2019-10-28 11:10:00,45.92,45.92,45.9,45.92,9799.0,43.717,43.717,43.6979,43.717,9799.0
2019-10-28 11:15:00,45.92,45.93,45.86,45.87,22006.0,43.717,43.7265,43.6598,43.6694,22006.0
2019-10-28 11:20:00,45.88,45.88,45.86,45.86,31898.0,43.6789,43.6789,43.6598,43.6598,31898.0
2019-10-28 11:25:00,45.87,45.89,45.86,45.88,14903.0,43.6694,43.6884,43.6598,43.6789,14903.0
2019-10-28 11:30:00,45.89,45.9,45.82,45.83,6353.0,43.6884,43.6979,43.6218,43.6313,6353.0
2019-10-28 11:35:00,45.83,45.85,45.8,45.82,23741.0,43.6313,43.6503,43.6027,43.6218,23741.0
2019-10-28 11:40:00,45.81,45.88,45.81,45.88,14540.0,43.6122,43.6789,43.6122,43.6789,14540.0
2019-10-28 11:45:00,45.88,45.89,45.86,45.88,16943.0,43.6789,43.6884,43.6598,43.6789,16943.0
2019-10-28 11:50:00,45.89,45.9,45.86,45.87,19602.0,43.6884,43.6979,43.6598,43.6694,19602.0
2019-10-28 11:55:00,45.88,45.91,45.88,45.9,8279.0,43.6789,43.7074,43.6789,43.6979,8279.0
2019-10-28 12:00:00,45.9,45.91,45.89,45.89,8959.0,43.6979,43.7074,43.6884,43.6884,8959.0
2019-10-28 12:05:00,45.88,45.9,45.88,45.9,5336.0,43.6789,43.6979,43.6789,43.6979,5336.0
2019-10-28 12:10:00,45.9,45.92,45.89,45.9,12377.0,43.6979,43.717,43.6884,43.6979,12377.0
2019-10-28 12:15:00,45.9,45.9,45.88,45.89,9746.0,43.6979,43.6979,43.6789,43.6884,9746.0
2019-10-28 12:20:00,45.89,45.91,45.89,45.89,10346.0,43.6884,43.7074,43.6884,43.6884,10346.0
2019-10-28 12:25:00,45.88,45.89,45.84,45.89,10660.0,43.6789,43.6884,43.6408,43.6884,10660.0
2019-10-28 12:30:00,45.89,45.9,45.85,45.86,10757.0,43.6884,43.6979,43.6503,43.6598,10757.0
2019-10-28 12:35:00,45.85,45.87,45.83,45.83,19502.0,43.6503,43.6694,43.6313,43.6313,19502.0
2019-10-28 12:40:00,45.82,45.86,45.81,45.85,8626.0,43.6218,43.6598,43.6122,43.6503,8626.0
2019-10-28 12:45:00,45.86,45.89,45.86,45.89,5240.0,43.6598,43.6884,43.6598,43.6884,5240.0
2019-10-28 12:50:00,45.89,45.89,45.87,45.88,3697.0,43.6884,43.6884,43.6694,43.6789,3697.0
2019-10-28 12:55:00,45.88,45.89,45.85,45.86,22012.0,43.6789,43.6884,43.6503,43.6598,22012.0
2019-10-28 13:00:00,45.86,45.86,45.83,45.83,31812.0,43.6598,43.6598,43.6313,43.6313,31812.0
2019-10-28 13:05:00,45.83,45.86,45.83,45.84,18625.0,43.6313,43.6598,43.6313,43.6408,18625.0
2019-10-28 13:10:00,45.83,45.85,45.83,45.84,12225.0,43.6313,43.6503,43.6313,43.6408,12225.0
2019-10-28 13:15:00,45.84,45.85,45.82,45.85,5982.0,43.6408,43.6503,43.6218,43.6503,5982.0
2019-10-28 13:20:00,45.85,45.86,45.84,45.85,8658.0,43.6503,43.6598,43.6408,43.6503,8658.0
2019-10-28 13:25:00,45.86,45.88,45.86,45.88,11900.0,43.6598,43.6789,43.6598,43.6789,11900.0
2019-10-28 13:30:00,45.88,45.9,45.87,45.89,19779.0,43.6789,43.6979,43.6694,43.6884,19779.0
2019-10-28 13:35:00,45.89,45.91,45.88,45.91,11200.0,43.6884,43.7074,43.6789,43.7074,11200.0
2019-10-28 13:40:00,45.92,45.92,45.89,45.89,8159.0,43.717,43.717,43.6884,43.6884,8159.0
2019-10-28 13:45:00,45.9,45.91,45.89,45.91,7065.0,43.6979,43.7074,43.6884,43.7074,7065.0
2019-10-28 13:50:00,45.92,45.95,45.92,45.94,10700.0,43.717,43.7455,43.717,43.736,10700.0
2019-10-28 13:55:00,45.94,45.95,45.88,45.89,33412.0,43.736,43.7455,43.6789,43.6884,33412.0
2019-10-28 14:00:00,45.88,45.92,45.88,45.9,36926.0,43.6789,43.717,43.6789,43.6979,36926.0
2019-10-28 14:05:00,45.89,45.91,45.88,45.89,12694.0,43.6884,43.7074,43.6789,43.6884,12694.0
2019-10-28 14:10:00,45.89,45.91,45.89,45.9,13165.0,43.6884,43.7074,43.6884,43.6979,13165.0
2019-10-28 14:15:00,45.9,45.92,45.9,45.9,9687.0,43.6979,43.717,43.6979,43.6979,9687.0
2019-10-28 14:20:00,45.9,45.91,45.82,45.83,33544.0,43.6979,43.7074,43.6218,43.6313,33544.0
2019-10-28 14:25:00,45.83,45.83,45.81,45.82,20121.0,43.6313,43.6313,43.6122,43.6218,20121.0
2019-10-28 14:30:00,45.82,45.83,45.8,45.82,17083.0,43.6218,43.6313,43.6027,43.6218,17083.0
2019-10-28 14:35:00,45.82,45.82,45.8,45.81,14594.0,43.6218,43.6218,43.6027,43.6122,14594.0
2019-10-28 14:40:00,45.82,45.83,45.8,45.82,11661.0,43.6218,43.6313,43.6027,43.6218,11661.0
2019-10-28 14:45:00,45.83,45.83,45.8,45.81,9900.0,43.6313,43.6313,43.6027,43.6122,9900.0
2019-10-28 14:50:00,45.81,45.83,45.8,45.8,17525.0,43.6122,43.6313,43.6027,43.6027,17525.0
2019-10-28 14:55:00,45.8,45.81,45.77,45.77,25846.0,43.6027,43.6122,43.5741,43.5741,25846.0
2019-10-28 15:00:00,45.77,45.8,45.76,45.78,24867.0,43.5741,43.6027,43.5646,43.5837,24867.0
2019-10-28 15:05:00,45.78,45.81,45.78,45.79,32815.0,43.5837,43.6122,43.5837,43.5932,32815.0
2019-10-28 15:10:00,45.79,45.8,45.78,45.8,3715.0,43.5932,43.6027,43.5837,43.6027,3715.0
2019-10-28 15:15:00,45.79,45.79,45.75,45.76,14250.0,43.5932,43.5932,43.5551,43.5646,14250.0
2019-10-28 15:20:00,45.75,45.76,45.72,45.74,21246.0,43.5551,43.5646,43.5265,43.5456,21246.0
2019-10-28 15:25:00,45.74,45.75,45.72,45.73,19549.0,43.5456,43.5551,43.5265,43.5361,19549.0
2019-10-28 15:30:00,45.73,45.74,45.7,45.7,100365.0,43.5361,43.5456,43.5075,43.5075,100365.0
2019-10-28 15:35:00,45.7,45.7,45.68,45.68,43657.0,43.5075,43.5075,43.4885,43.4885,43657.0
2019-10-28 15:40:00,45.69,45.71,45.67,45.68,67058.0,43.498,43.517,43.4789,43.4885,67058.0
2019-10-28 15:45:00,45.68,45.69,45.65,45.68,50488.0,43.4885,43.498,43.4599,43.4885,50488.0
2019-10-28 15:50:00,45.68,45.7,45.65,45.65,90746.0,43.4885,43.5075,43.4599,43.4599,90746.0
2019-10-28 15:55:00,45.65,45.69,45.64,45.68,200578.0,43.4599,43.498,43.4504,43.4885,200578.0
2019-10-29 09:30:00,45.49,45.6,45.38,45.5,54709.0,43.3076,43.4123,43.2029,43.3171,54709.0
2019-10-29 09:35:00,45.53,45.57,45.5,45.5,32040.0,43.3457,43.3837,43.3171,43.3171,32040.0
2019-10-29 09:40:00,45.54,45.65,45.47,45.63,48683.0,43.3552,43.4599,43.2885,43.4409,48683.0
2019-10-29 09:45:00,45.63,45.68,45.6,45.68,61370.0,43.4409,43.4885,43.4123,43.4885,61370.0
2019-10-29 09:50:00,45.68,45.76,45.66,45.75,23694.0,43.4885,43.5646,43.4694,43.5551,23694.0
2019-10-29 09:55:00,45.76,45.79,45.74,45.75,18759.0,43.5646,43.5932,43.5456,43.5551,18759.0
2019-10-29 10:00:00,45.76,45.85,45.76,45.8,23943.0,43.5646,43.6503,43.5646,43.6027,23943.0
2019-10-29 10:05:00,45.79,45.79,45.74,45.75,8038.0,43.5932,43.5932,43.5456,43.5551,8038.0
2019-10-29 10:10:00,45.74,45.75,45.68,45.7,13983.0,43.5456,43.5551,43.4885,43.5075,13983.0
2019-10-29 10:15:00,45.7,45.74,45.64,45.66,18563.0,43.5075,43.5456,43.4504,43.4694,18563.0
2019-10-29 10:20:00,45.67,45.72,45.67,45.72,10089.0,43.4789,43.5265,43.4789,43.5265,10089.0
2019-10-29 10:25:00,45.73,45.78,45.73,45.77,16043.0,43.5361,43.5837,43.5361,43.5741,16043.0
2019-10-29 10:30:00,45.77,45.78,45.74,45.78,16884.0,43.5741,43.5837,43.5456,43.5837,16884.0
2019-10-29 10:35:00,45.78,45.79,45.74,45.76,6015.0,43.5837,43.5932,43.5456,43.5646,6015.0
2019-10-29 10:40:00,45.75,45.75,45.68,45.69,14619.0,43.5551,43.5551,43.4885,43.498,14619.0
2019-10-29 10:45:00,45.69,45.75,45.67,45.73,28097.0,43.498,43.5551,43.4789,43.5361,28097.0
2019-10-29 10:50:00,45.73,45.75,45.72,45.74,6500.0,43.5361,43.5551,43.5265,43.5456,6500.0
2019-10-29 10:55:00,45.73,45.84,45.73,45.84,12215.0,43.5361,43.6408,43.5361,43.6408,12215.0
2019-10-29 11:00:00,45.83,45.85,45.81,45.84,34101.0,43.6313,43.6503,43.6122,43.6408,34101.0
2019-10-29 11:05:00,45.84,45.87,45.83,45.86,13564.0,43.6408,43.6694,43.6313,43.6598,13564.0
2019-10-29 11:10:00,45.85,45.85,45.8,45.82,7399.0,43.6503,43.6503,43.6027,43.6218,7399.0
2019-10-29 11:15:00,45.82,45.84,45.79,45.79,10304.0,43.6218,43.6408,43.5932,43.5932,10304.0
2019-10-29 11:20:00,45.79,45.79,45.75,45.76,14299.0,43.5932,43.5932,43.5551,43.5646,14299.0
2019-10-29 11:25:00,45.77,45.8,45.76,45.79,13011.0,43.5741,43.6027,43.5646,43.5932,13011.0
2019-10-29 11:30:00,45.8,45.8,45.77,45.79,7560.0,43.6027,43.6027,43.5741,43.5932,7560.0
2019-10-29 11:35:00,45.8,45.8,45.7,45.72,22086.0,43.6027,43.6027,43.5075,43.5265,22086.0
2019-10-29 11:40:00,45.71,45.71,45.69,45.7,12841.0,43.517,43.517,43.498,43.5075,12841.0
2019-10-29 11:45:00,45.7,45.71,45.67,45.68,5900.0,43.5075,43.517,43.4789,43.4885,5900.0
2019-10-29 11:50:00,45.68,45.68,45.65,45.66,11667.0,43.4885,43.4885,43.4599,43.4694,11667.0
2019-10-29 11:55:00,45.66,45.69,45.59,45.63,55774.0,43.4694,43.498,43.4028,43.4409,55774.0
2019-10-29 12:00:00,45.62,45.67,45.56,45.63,53608.0,43.4313,43.4789,43.3742,43.4409,53608.0
2019-10-29 12:05:00,45.63,45.69,45.63,45.69,9892.0,43.4409,43.498,43.4409,43.498,9892.0
2019-10-29 12:10:00,45.69,45.69,45.65,45.66,13818.0,43.498,43.498,43.4599,43.4694,13818.0
2019-10-29 12:15:00,45.66,45.71,45.65,45.71,12320.0,43.4694,43.517,43.4599,43.517,12320.0
2019-10-29 12:20:00,45.7,45.75,45.69,45.74,13596.0,43.5075,43.5551,43.498,43.5456,13596.0
2019-10-29 12:25:00,45.74,45.77,45.74,45.77,11704.0,43.5456,43.5741,43.5456,43.5741,11704.0
2019-10-29 12:30:00,45.78,45.79,45.74,45.74,4310.0,43.5837,43.5932,43.5456,43.5456,4310.0
2019-10-29 12:35:00,45.75,45.76,45.71,45.72,7439.0,43.5551,43.5646,43.517,43.5265,7439.0
2019-10-29 12:40:00,45.72,45.73,45.71,45.71,8296.0,43.5265,43.5361,43.517,43.517,8296.0
2019-10-29 12:45:00,45.72,45.72,45.69,45.69,14807.0,43.5265,43.5265,43.498,43.498,14807.0
2019-10-29 12:50:00,45.69,45.69,45.68,45.69,5800.0,43.498,43.498,43.4885,43.498,5800.0
2019-10-29 12:55:00,45.68,45.7,45.66,45.67,10894.0,43.4885,43.5075,43.4694,43.4789,10894.0
2019-10-29 13:00:00,45.67,45.72,45.67,45.7,13525.0,43.4789,43.5265,43.4789,43.5075,13525.0
2019-10-29 13:05:00,45.7,45.71,45.69,45.7,4643.0,43.5075,43.517,43.498,43.5075,4643.0
2019-10-29 13:10:00,45.71,45.71,45.66,45.67,12976.0,43.517,43.517,43.4694,43.4789,12976.0
2019-10-29 13:15:00,45.67,45.68,45.64,45.66,10543.0,43.4789,43.4885,43.4504,43.4694,10543.0
2019-10-29 13:20:00,45.66,45.69,45.66,45.68,10121.0,43.4694,43.498,43.4694,43.4885,10121.0
2019-10-29 13:25:00,45.68,45.72,45.68,45.71,14055.0,43.4885,43.5265,43.4885,43.517,14055.0
2019-10-29 13:30:00,45.7,45.71,45.69,45.69,13736.0,43.5075,43.517,43.498,43.498,13736.0
2019-10-29 13:35:00,45.69,45.71,45.69,45.7,6491.0,43.498,43.517,43.498,43.5075,6491.0
2019-10-29 13:40:00,45.7,45.71,45.68,45.68,14287.0,43.5075,43.517,43.4885,43.4885,14287.0
2019-10-29 13:45:00,45.68,45.69,45.66,45.68,6009.0,43.4885,43.498,43.4694,43.4885,6009.0
2019-10-29 13:50:00,45.68,45.68,45.64,45.66,10253.0,43.4885,43.4885,43.4504,43.4694,10253.0
2019-10-29 13:55:00,45.66,45.67,45.65,45.65,15719.0,43.4694,43.4789,43.4599,43.4599,15719.0
2019-10-29 14:00:00,45.64,45.65,45.63,45.64,14878.0,43.4504,43.4599,43.4409,43.4504,14878.0
2019-10-29 14:05:00,45.63,45.65,45.62,45.63,11015.0,43.4409,43.4599,43.4313,43.4409,11015.0
2019-10-29 14:10:00,45.62,45.63,45.6,45.61,16267.0,43.4313,43.4409,43.4123,43.4218,16267.0
2019-10-29 14:15:00,45.61,45.64,45.6,45.63,21743.0,43.4218,43.4504,43.4123,43.4409,21743.0
2019-10-29 14:20:00,45.62,45.63,45.61,45.61,16591.0,43.4313,43.4409,43.4218,43.4218,16591.0
2019-10-29 14:25:00,45.61,45.62,45.58,45.59,16602.0,43.4218,43.4313,43.3933,43.4028,16602.0
2019-10-29 14:30:00,45.58,45.61,45.58,45.59,17091.0,43.3933,43.4218,43.3933,43.4028,17091.0
2019-10-29 14:35:00,45.59,45.6,45.57,45.59,12053.0,43.4028,43.4123,43.3837,43.4028,12053.0
2019-10-29 14:40:00,45.59,45.6,45.55,45.56,29768.0,43.4028,43.4123,43.3647,43.3742,29768.0
2019-10-29 14:45:00,45.57,45.57,45.55,45.57,23577.0,43.3837,43.3837,43.3647,43.3837,23577.0
2019-10-29 14:50:00,45.57,45.58,45.55,45.55,13728.0,43.3837,43.3933,43.3647,43.3647,13728.0
2019-10-29 14:55:00,45.55,45.56,45.51,45.52,27885.0,43.3647,43.3742,43.3266,43.3361,27885.0
2019-10-29 15:00:00,45.52,45.54,45.5,45.52,17986.0,43.3361,43.3552,43.3171,43.3361,17986.0
2019-10-29 15:05:00,45.53,45.53,45.5,45.5,32152.0,43.3457,43.3457,43.3171,43.3171,32152.0
2019-10-29 15:10:00,45.5,45.52,45.5,45.51,9293.0,43.3171,43.3361,43.3171,43.3266,9293.0
2019-10-29 15:15:00,45.51,45.51,45.47,45.5,62104.0,43.3266,43.3266,43.2885,43.3171,62104.0
2019-10-29 15:20:00,45.5,45.5,45.46,45.48,90309.0,43.3171,43.3171,43.279,43.2981,90309.0
2019-10-29 15:25:00,45.47,45.49,45.46,45.48,30274.0,43.2885,43.3076,43.279,43.2981,30274.0
2019-10-29 15:30:00,45.49,45.49,45.45,45.46,50679.0,43.3076,43.3076,43.2695,43.279,50679.0
2019-10-29 15:35:00,45.46,45.48,45.45,45.45,27283.0,43.279,43.2981,43.2695,43.2695,27283.0
2019-10-29 15:40:00,45.45,45.46,45.44,45.45,49294.0,43.2695,43.279,43.26,43.2695,49294.0
2019-10-29 15:45:00,45.45,45.45,45.41,45.42,69992.0,43.2695,43.2695,43.2314,43.2409,69992.0
2019-10-29 15:50:00,45.43,45.44,45.41,45.41,83707.0,43.2505,43.26,43.2314,43.2314,83707.0
2019-10-29 15:55:00,45.42,45.44,45.4,45.44,85749.0,43.2409,43.26,43.2219,43.26,85749.0
2019-10-30 09:30:00,45.36,45.59,45.28,45.36,22410.0,43.1838,43.4028,43.1077,43.1838,22410.0
2019-10-30 09:35:00,45.35,45.39,45.33,45.36,19839.0,43.1743,43.2124,43.1553,43.1838,19839.0
2019-10-30 09:40:00,45.35,45.35,45.28,45.33,22154.0,43.1743,43.1743,43.1077,43.1553,22154.0
2019-10-30 09:45:00,45.34,45.35,45.12,45.13,14262.0,43.1648,43.1743,42.9553,42.9649,14262.0
2019-10-30 09:50:00,45.14,45.16,45.06,45.08,21735.0,42.9744,42.9934,42.8982,42.9173,21735.0
2019-10-30 09:55:00,45.11,45.17,45.07,45.17,14939.0,42.9458,43.0029,42.9077,43.0029,14939.0
2019-10-30 10:00:00,45.16,45.16,45.02,45.09,70738.0,42.9934,42.9934,42.8601,42.9268,70738.0
2019-10-30 10:05:00,45.09,45.12,45.07,45.1,13947.0,42.9268,42.9553,42.9077,42.9363,13947.0
2019-10-30 10:10:00,45.11,45.12,45.1,45.11,3400.0,42.9458,42.9553,42.9363,42.9458,3400.0
2019-10-30 10:15:00,45.12,45.12,45.04,45.07,5027.0,42.9553,42.9553,42.8792,42.9077,5027.0
2019-10-30 10:20:00,45.09,45.09,45.05,45.08,6838.0,42.9268,42.9268,42.8887,42.9173,6838.0
2019-10-30 10:25:00,45.09,45.11,45.06,45.07,5400.0,42.9268,42.9458,42.8982,42.9077,5400.0
2019-10-30 10:30:00,45.06,45.09,45.03,45.03,9114.0,42.8982,42.9268,42.8697,42.8697,9114.0
2019-10-30 10:35:00,45.03,45.04,44.98,45.0,21356.0,42.8697,42.8792,42.8221,42.8411,21356.0
2019-10-30 10:40:00,44.99,45.01,44.98,44.98,9544.0,42.8316,42.8506,42.8221,42.8221,9544.0
2019-10-30 10:45:00,44.98,45.02,44.94,44.95,25017.0,42.8221,42.8601,42.784,42.7935,25017.0
2019-10-30 10:50:00,44.96,44.97,44.93,44.96,10015.0,42.803,42.8125,42.7744,42.803,10015.0
2019-10-30 10:55:00,44.97,45.04,44.96,45.04,33432.0,42.8125,42.8792,42.803,42.8792,33432.0
2019-10-30 11:00:00,45.04,45.05,44.98,44.98,12878.0,42.8792,42.8887,42.8221,42.8221,12878.0
2019-10-30 11:05:00,44.98,44.99,44.93,44.95,27748.0,42.8221,42.8316,42.7744,42.7935,27748.0
2019-10-30 11:10:00,44.93,44.98,44.93,44.93,11922.0,42.7744,42.8221,42.7744,42.7744,11922.0
2019-10-30 11:15:00,44.93,44.94,44.9,44.9,13919.0,42.7744,42.784,42.7459,42.7459,13919.0
2019-10-30 11:20:00,44.9,44.9,44.81,44.85,79661.0,42.7459,42.7459,42.6602,42.6983,79661.0
2019-10-30 11:25:00,44.83,44.87,44.82,44.86,40850.0,42.6792,42.7173,42.6697,42.7078,40850.0
2019-10-30 11:30:00,44.87,44.88,44.84,44.87,44960.0,42.7173,42.7268,42.6888,42.7173,44960.0
2019-10-30 11:35:00,44.88,44.93,44.87,44.93,8958.0,42.7268,42.7744,42.7173,42.7744,8958.0
2019-10-30 11:40:00,44.93,44.94,44.91,44.91,11384.0,42.7744,42.784,42.7554,42.7554,11384.0
2019-10-30 11:45:00,44.91,44.92,44.89,44.9,12120.0,42.7554,42.7649,42.7364,42.7459,12120.0
2019-10-30 11:50:00,44.91,44.93,44.9,44.9,6126.0,42.7554,42.7744,42.7459,42.7459,6126.0
2019-10-30 11:55:00,44.91,44.95,44.9,44.95,4046.0,42.7554,42.7935,42.7459,42.7935,4046.0
2019-10-30 12:00:00,44.94,44.99,44.93,44.99,6300.0,42.784,42.8316,42.7744,42.8316,6300.0
2019-10-30 12:05:00,45.0,45.06,45.0,45.03,13789.0,42.8411,42.8982,42.8411,42.8697,13789.0
2019-10-30 12:10:00,45.03,45.06,45.03,45.04,12032.0,42.8697,42.8982,42.8697,42.8792,12032.0
2019-10-30 12:15:00,45.04,45.07,45.04,45.06,4602.0,42.8792,42.9077,42.8792,42.8982,4602.0
2019-10-30 12:20:00,45.06,45.08,45.05,45.07,20738.0,42.8982,42.9173,42.8887,42.9077,20738.0
2019-10-30 12:25:00,45.08,45.11,45.07,45.09,10809.0,42.9173,42.9458,42.9077,42.9268,10809.0
2019-10-30 12:30:00,45.1,45.14,45.1,45.11,22792.0,42.9363,42.9744,42.9363,42.9458,22792.0
2019-10-30 12:35:00,45.11,45.13,45.09,45.13,6461.0,42.9458,42.9649,42.9268,42.9649,6461.0
2019-10-30 12:40:00,45.13,45.16,45.12,45.16,68132.0,42.9649,42.9934,42.9553,42.9934,68132.0
2019-10-30 12:45:00,45.16,45.16,45.11,45.13,9762.0,42.9934,42.9934,42.9458,42.9649,9762.0
2019-10-30 12:50:00,45.12,45.13,45.1,45.13,5899.0,42.9553,42.9649,42.9363,42.9649,5899.0
2019-10-30 12:55:00,45.13,45.16,45.12,45.15,16603.0,42.9649,42.9934,42.9553,42.9839,16603.0
2019-10-30 13:00:00,45.15,45.21,45.15,45.19,20844.0,42.9839,43.041,42.9839,43.022,20844.0
2019-10-30 13:05:00,45.19,45.19,45.16,45.18,12718.0,43.022,43.022,42.9934,43.0125,12718.0
2019-10-30 13:10:00,45.19,45.21,45.17,45.2,14636.0,43.022,43.041,43.0029,43.0315,14636.0
2019-10-30 13:15:00,45.2,45.21,45.16,45.17,12647.0,43.0315,43.041,42.9934,43.0029,12647.0
2019-10-30 13:20:00,45.17,45.18,45.16,45.17,5800.0,43.0029,43.0125,42.9934,43.0029,5800.0
2019-10-30 13:25:00,45.17,45.18,45.15,45.18,9450.0,43.0029,43.0125,42.9839,43.0125,9450.0
2019-10-30 13:30:00,45.17,45.24,45.17,45.24,12194.0,43.0029,43.0696,43.0029,43.0696,12194.0
2019-10-30 13:35:00,45.24,45.25,45.21,45.24,11036.0,43.0696,43.0791,43.041,43.0696,11036.0
2019-10-30 13:40:00,45.24,45.25,45.23,45.23,25791.0,43.0696,43.0791,43.0601,43.0601,25791.0
2019-10-30 13:45:00,45.23,45.27,45.22,45.23,31429.0,43.0601,43.0981,43.0505,43.0601,31429.0
2019-10-30 13:50:00,45.23,45.26,45.22,45.25,14695.0,43.0601,43.0886,43.0505,43.0791,14695.0
2019-10-30 13:55:00,45.26,45.27,45.21,45.21,12252.0,43.0886,43.0981,43.041,43.041,12252.0
2019-10-30 14:00:00,45.19,45.28,45.12,45.28,17756.0,43.022,43.1077,42.9553,43.1077,17756.0
2019-10-30 14:05:00,45.27,45.31,45.26,45.31,8216.0,43.0981,43.1362,43.0886,43.1362,8216.0
2019-10-30 14:10:00,45.3,45.34,45.3,45.33,18600.0,43.1267,43.1648,43.1267,43.1553,18600.0
2019-10-30 14:15:00,45.34,45.4,45.33,45.37,24263.0,43.1648,43.2219,43.1553,43.1933,24263.0
2019-10-30 14:20:00,45.37,45.41,45.37,45.4,10511.0,43.1933,43.2314,43.1933,43.2219,10511.0
2019-10-30 14:25:00,45.38,45.38,45.35,45.37,10620.0,43.2029,43.2029,43.1743,43.1933,10620.0
2019-10-30 14:30:00,45.38,45.38,45.27,45.3,200127.0,43.2029,43.2029,43.0981,43.1267,200127.0
2019-10-30 14:35:00,45.31,45.34,45.23,45.25,28153.0,43.1362,43.1648,43.0601,43.0791,28153.0
2019-10-30 14:40:00,45.26,45.35,45.25,45.35,17723.0,43.0886,43.1743,43.0791,43.1743,17723.0
2019-10-30 14:45:00,45.34,45.38,45.33,45.38,12477.0,43.1648,43.2029,43.1553,43.2029,12477.0
2019-10-30 14:50:00,45.38,45.45,45.38,45.42,18797.0,43.2029,43.2695,43.2029,43.2409,18797.0
2019-10-30 14:55:00,45.42,45.5,45.42,45.48,17462.0,43.2409,43.3171,43.2409,43.2981,17462.0
2019-10-30 15:00:00,45.49,45.52,45.48,45.51,14217.0,43.3076,43.3361,43.2981,43.3266,14217.0
2019-10-30 15:05:00,45.52,45.55,45.5,45.53,10040.0,43.3361,43.3647,43.3171,43.3457,10040.0
2019-10-30 15:10:00,45.52,45.54,45.5,45.52,242954.0,43.3361,43.3552,43.3171,43.3361,242954.0
2019-10-30 15:15:00,45.52,45.56,45.51,45.55,34714.0,43.3361,43.3742,43.3266,43.3647,34714.0
2019-10-30 15:20:00,45.56,45.62,45.53,45.61,100222.0,43.3742,43.4313,43.3457,43.4218,100222.0
2019-10-30 15:25:00,45.61,45.61,45.56,45.57,32114.0,43.4218,43.4218,43.3742,43.3837,32114.0
2019-10-30 15:30:00,45.58,45.58,45.54,45.55,27221.0,43.3933,43.3933,43.3552,43.3647,27221.0
2019-10-30 15:35:00,45.55,45.55,45.51,45.53,32390.0,43.3647,43.3647,43.3266,43.3457,32390.0
2019-10-30 15:40:00,45.54,45.54,45.51,45.52,23700.0,43.3552,43.3552,43.3266,43.3361,23700.0
2019-10-30 15:45:00,45.51,45.53,45.49,45.51,77079.0,43.3266,43.3457,43.3076,43.3266,77079.0
2019-10-30 15:50:00,45.52,45.58,45.51,45.58,92284.0,43.3361,43.3933,43.3266,43.3933,92284.0
2019-10-30 15:55:00,45.58,45.59,45.53,45.57,107821.0,43.3933,43.4028,43.3457,43.3837,107821.0
2019-10-31 09:30:00,45.61,45.67,45.52,45.61,23155.0,43.4218,43.4789,43.3361,43.4218,23155.0
2019-10-31 09:35:00,45.64,45.64,45.5,45.5,22252.0,43.4504,43.4504,43.3171,43.3171,22252.0
2019-10-31 09:40:00,45.53,45.58,45.47,45.48,15825.0,43.3457,43.3933,43.2885,43.2981,15825.0
2019-10-31 09:45:00,45.48,45.56,45.44,45.44,28474.0,43.2981,43.3742,43.26,43.26,28474.0
2019-10-31 09:50:00,45.44,45.45,45.4,45.41,69025.0,43.26,43.2695,43.2219,43.2314,69025.0
2019-10-31 09:55:00,45.41,45.49,45.38,45.49,58480.0,43.2314,43.3076,43.2029,43.3076,58480.0
2019-10-31 10:00:00,45.49,45.51,45.48,45.5,6109.0,43.3076,43.3266,43.2981,43.3171,6109.0
2019-10-31 10:05:00,45.51,45.55,45.5,45.52,11900.0,43.3266,43.3647,43.3171,43.3361,11900.0
2019-10-31 10:10:00,45.52,45.52,45.4,45.44,18364.0,43.3361,43.3361,43.2219,43.26,18364.0
2019-10-31 10:15:00,45.43,45.43,45.35,45.36,19323.0,43.2505,43.2505,43.1743,43.1838,19323.0
2019-10-31 10:20:00,45.36,45.36,45.23,45.23,36151.0,43.1838,43.1838,43.0601,43.0601,36151.0
2019-10-31 10:25:00,45.24,45.29,45.24,45.24,15908.0,43.0696,43.1172,43.0696,43.0696,15908.0
2019-10-31 10:30:00,45.25,45.26,45.2,45.24,18415.0,43.0791,43.0886,43.0315,43.0696,18415.0
2019-10-31 10:35:00,45.23,45.29,45.22,45.29,59787.0,43.0601,43.1172,43.0505,43.1172,59787.0
2019-10-31 10:40:00,45.27,45.35,45.27,45.35,17430.0,43.0981,43.1743,43.0981,43.1743,17430.0
2019-10-31 10:45:00,45.35,45.4,45.34,45.39,5271.0,43.1743,43.2219,43.1648,43.2124,5271.0
2019-10-31 10:50:00,45.38,45.42,45.37,45.4,23681.0,43.2029,43.2409,43.1933,43.2219,23681.0
2019-10-31 10:55:00,45.4,45.45,45.38,45.45,11983.0,43.2219,43.2695,43.2029,43.2695,11983.0
2019-10-31 11:00:00,45.44,45.48,45.43,45.47,16793.0,43.26,43.2981,43.2505,43.2885,16793.0
2019-10-31 11:05:00,45.46,45.5,45.46,45.5,13028.0,43.279,43.3171,43.279,43.3171,13028.0
2019-10-31 11:10:00,45.51,45.51,45.47,45.47,6236.0,43.3266,43.3266,43.2885,43.2885,6236.0
2019-10-31 11:15:00,45.48,45.49,45.44,45.44,10249.0,43.2981,43.3076,43.26,43.26,10249.0
2019-10-31 11:20:00,45.44,45.48,45.44,45.48,29345.0,43.26,43.2981,43.26,43.2981,29345.0
2019-10-31 11:25:00,45.48,45.49,45.43,45.49,7517.0,43.2981,43.3076,43.2505,43.3076,7517.0
2019-10-31 11:30:00,45.49,45.51,45.47,45.5,11718.0,43.3076,43.3266,43.2885,43.3171,11718.0
2019-10-31 11:35:00,45.48,45.54,45.48,45.53,4389.0,43.2981,43.3552,43.2981,43.3457,4389.0
2019-10-31 11:40:00,45.53,45.54,45.5,45.51,9963.0,43.3457,43.3552,43.3171,43.3266,9963.0
2019-10-31 11:45:00,45.51,45.52,45.49,45.5,5638.0,43.3266,43.3361,43.3076,43.3171,5638.0
2019-10-31 11:50:00,45.49,45.51,45.49,45.51,8800.0,43.3076,43.3266,43.3076,43.3266,8800.0
2019-10-31 11:55:00,45.51,45.51,45.49,45.5,5400.0,43.3266,43.3266,43.3076,43.3171,5400.0
2019-10-31 12:00:00,45.5,45.5,45.44,45.44,5332.0,43.3171,43.3171,43.26,43.26,5332.0
2019-10-31 12:05:00,45.44,45.44,45.41,45.42,3151.0,43.26,43.26,43.2314,43.2409,3151.0
2019-10-31 12:10:00,45.42,45.42,45.39,45.42,2827.0,43.2409,43.2409,43.2124,43.2409,2827.0
2019-10-31 12:15:00,45.42,45.42,45.36,45.36,18921.0,43.2409,43.2409,43.1838,43.1838,18921.0
2019-10-31 12:20:00,45.37,45.39,45.35,45.35,5809.0,43.1933,43.2124,43.1743,43.1743,5809.0
2019-10-31 12:25:00,45.36,45.4,45.36,45.39,7823.0,43.1838,43.2219,43.1838,43.2124,7823.0
2019-10-31 12:30:00,45.38,45.39,45.36,45.36,6497.0,43.2029,43.2124,43.1838,43.1838,6497.0
2019-10-31 12:35:00,45.37,45.38,45.34,45.35,17175.0,43.1933,43.2029,43.1648,43.1743,17175.0
2019-10-31 12:40:00,45.35,45.35,45.32,45.33,5811.0,43.1743,43.1743,43.1457,43.1553,5811.0
2019-10-31 12:45:00,45.32,45.32,45.29,45.3,16905.0,43.1457,43.1457,43.1172,43.1267,16905.0
2019-10-31 12:50:00,45.3,45.35,45.3,45.35,11316.0,43.1267,43.1743,43.1267,43.1743,11316.0
2019-10-31 12:55:00,45.35,45.35,45.34,45.34,12134.0,43.1743,43.1743,43.1648,43.1648,12134.0
2019-10-31 13:00:00,45.34,45.36,45.32,45.35,9135.0,43.1648,43.1838,43.1457,43.1743,9135.0
2019-10-31 13:05:00,45.35,45.38,45.35,45.38,1979.0,43.1743,43.2029,43.1743,43.2029,1979.0
2019-10-31 13:10:00,45.38,45.41,45.37,45.38,8022.0,43.2029,43.2314,43.1933,43.2029,8022.0
2019-10-31 13:15:00,45.38,45.39,45.37,45.39,3668.0,43.2029,43.2124,43.1933,43.2124,3668.0
2019-10-31 13:20:00,45.4,45.42,45.39,45.4,10629.0,43.2219,43.2409,43.2124,43.2219,10629.0
2019-10-31 13:25:00,45.4,45.42,45.4,45.42,18490.0,43.2219,43.2409,43.2219,43.2409,18490.0
2019-10-31 13:30:00,45.42,45.44,45.42,45.42,3600.0,43.2409,43.26,43.2409,43.2409,3600.0
2019-10-31 13:35:00,45.42,45.43,45.39,45.39,6169.0,43.2409,43.2505,43.2124,43.2124,6169.0
2019-10-31 13:40:00,45.4,45.41,45.37,45.37,6498.0,43.2219,43.2314,43.1933,43.1933,6498.0
2019-10-31 13:45:00,45.37,45.4,45.35,45.39,3298.0,43.1933,43.2219,43.1743,43.2124,3298.0
2019-10-31 13:50:00,45.38,45.38,45.36,45.37,5027.0,43.2029,43.2029,43.1838,43.1933,5027.0
2019-10-31 13:55:00,45.37,45.37,45.34,45.36,9744.0,43.1933,43.1933,43.1648,43.1838,9744.0
2019-10-31 14:00:00,45.35,45.35,45.32,45.34,8098.0,43.1743,43.1743,43.1457,43.1648,8098.0
2019-10-31 14:05:00,45.36,45.38,45.36,45.37,25032.0,43.1838,43.2029,43.1838,43.1933,25032.0
2019-10-31 14:10:00,45.37,45.41,45.37,45.41,3604.0,43.1933,43.2314,43.1933,43.2314,3604.0
2019-10-31 14:15:00,45.41,45.41,45.38,45.4,4885.0,43.2314,43.2314,43.2029,43.2219,4885.0
2019-10-31 14:20:00,45.39,45.41,45.39,45.4,15984.0,43.2124,43.2314,43.2124,43.2219,15984.0
2019-10-31 14:25:00,45.4,45.44,45.4,45.43,9830.0,43.2219,43.26,43.2219,43.2505,9830.0
2019-10-31 14:30:00,45.42,45.45,45.41,45.42,13475.0,43.2409,43.2695,43.2314,43.2409,13475.0
2019-10-31 14:35:00,45.42,45.43,45.4,45.41,12771.0,43.2409,43.2505,43.2219,43.2314,12771.0
2019-10-31 14:40:00,45.4,45.41,45.38,45.4,10696.0,43.2219,43.2314,43.2029,43.2219,10696.0
2019-10-31 14:45:00,45.4,45.4,45.37,45.4,9900.0,43.2219,43.2219,43.1933,43.2219,9900.0
2019-10-31 14:50:00,45.4,45.42,45.39,45.41,19189.0,43.2219,43.2409,43.2124,43.2314,19189.0
2019-10-31 14:55:00,45.42,45.42,45.39,45.42,51664.0,43.2409,43.2409,43.2124,43.2409,51664.0
2019-10-31 15:00:00,45.41,45.41,45.39,45.41,28796.0,43.2314,43.2314,43.2124,43.2314,28796.0
2019-10-31 15:05:00,45.4,45.42,45.39,45.39,18462.0,43.2219,43.2409,43.2124,43.2124,18462.0
2019-10-31 15:10:00,45.4,45.42,45.38,45.41,30605.0,43.2219,43.2409,43.2029,43.2314,30605.0
2019-10-31 15:15:00,45.42,45.45,45.41,45.45,26362.0,43.2409,43.2695,43.2314,43.2695,26362.0
2019-10-31 15:20:00,45.45,45.45,45.42,45.43,51871.0,43.2695,43.2695,43.2409,43.2505,51871.0
2019-10-31 15:25:00,45.44,45.45,45.42,45.43,21953.0,43.26,43.2695,43.2409,43.2505,21953.0
2019-10-31 15:30:00,45.44,45.52,45.43,45.51,159987.0,43.26,43.3361,43.2505,43.3266,159987.0
2019-10-31 15:35:00,45.51,45.51,45.45,45.45,51991.0,43.3266,43.3266,43.2695,43.2695,51991.0
2019-10-31 15:40:00,45.45,45.48,45.45,45.47,70669.0,43.2695,43.2981,43.2695,43.2885,70669.0
2019-10-31 15:45:00,45.47,45.48,45.45,45.47,33139.0,43.2885,43.2981,43.2695,43.2885,33139.0
2019-10-31 15:50:00,45.47,45.49,45.44,45.48,65488.0,43.2885,43.3076,43.26,43.2981,65488.0
2019-10-31 15:55:00,45.48,45.57,45.47,45.55,155006.0,43.2981,43.3837,43.2885,43.3647,155006.0
2019-11-01 09:30:00,45.78,45.99,45.6,45.69,68870.0,43.5837,43.7836,43.4123,43.498,68870.0
2019-11-01 09:35:00,45.7,45.8,45.7,45.74,51925.0,43.5075,43.6027,43.5075,43.5456,51925.0
2019-11-01 09:40:00,45.73,45.74,45.64,45.69,42824.0,43.5361,43.5456,43.4504,43.498,42824.0
2019-11-01 09:45:00,45.69,45.7,45.67,45.69,11855.0,43.498,43.5075,43.4789,43.498,11855.0
2019-11-01 09:50:00,45.68,45.81,45.66,45.79,28430.0,43.4885,43.6122,43.4694,43.5932,28430.0
2019-11-01 09:55:00,45.79,45.86,45.75,45.86,26323.0,43.5932,43.6598,43.5551,43.6598,26323.0
2019-11-01 10:00:00,45.85,45.94,45.81,45.92,40722.0,43.6503,43.736,43.6122,43.717,40722.0
2019-11-01 10:05:00,45.92,45.96,45.88,45.89,23895.0,43.717,43.755,43.6789,43.6884,23895.0
2019-11-01 10:10:00,45.88,45.89,45.85,45.89,8698.0,43.6789,43.6884,43.6503,43.6884,8698.0
2019-11-01 10:15:00,45.9,45.92,45.9,45.91,14823.0,43.6979,43.717,43.6979,43.7074,14823.0
2019-11-01 10:20:00,45.92,45.98,45.91,45.95,19950.0,43.717,43.7741,43.7074,43.7455,19950.0
2019-11-01 10:25:00,45.96,45.98,45.95,45.97,10873.0,43.755,43.7741,43.7455,43.7646,10873.0
2019-11-01 10:30:00,45.98,45.98,45.93,45.95,22683.0,43.7741,43.7741,43.7265,43.7455,22683.0
2019-11-01 10:35:00,45.94,45.96,45.93,45.94,15260.0,43.736,43.755,43.7265,43.736,15260.0
2019-11-01 10:40:00,45.93,45.94,45.92,45.94,16802.0,43.7265,43.736,43.717,43.736,16802.0
2019-11-01 10:45:00,45.94,45.96,45.91,45.91,15075.0,43.736,43.755,43.7074,43.7074,15075.0
2019-11-01 10:50:00,45.91,45.91,45.89,45.91,6863.0,43.7074,43.7074,43.6884,43.7074,6863.0
2019-11-01 10:55:00,45.92,45.92,45.88,45.91,14974.0,43.717,43.717,43.6789,43.7074,14974.0
2019-11-01 11:00:00,45.92,45.95,45.91,45.93,28015.0,43.717,43.7455,43.7074,43.7265,28015.0
2019-11-01 11:05:00,45.93,45.97,45.92,45.97,9668.0,43.7265,43.7646,43.717,43.7646,9668.0
2019-11-01 11:10:00,45.96,45.96,45.94,45.94,4150.0,43.755,43.755,43.736,43.736,4150.0
2019-11-01 11:15:00,45.94,45.97,45.94,45.97,5900.0,43.736,43.7646,43.736,43.7646,5900.0
2019-11-01 11:20:00,45.97,45.98,45.96,45.97,2195.0,43.7646,43.7741,43.755,43.7646,2195.0
2019-11-01 11:25:00,45.97,45.98,45.95,45.96,16287.0,43.7646,43.7741,43.7455,43.755,16287.0
2019-11-01 11:30:00,45.95,45.96,45.91,45.92,7352.0,43.7455,43.755,43.7074,43.717,7352.0
2019-11-01 11:35:00,45.93,45.97,45.92,45.97,13952.0,43.7265,43.7646,43.717,43.7646,13952.0
2019-11-01 11:40:00,45.97,45.99,45.95,45.98,35099.0,43.7646,43.7836,43.7455,43.7741,35099.0
2019-11-01 11:45:00,45.98,46.0,45.94,45.99,46204.0,43.7741,43.7931,43.736,43.7836,46204.0
2019-11-01 11:50:00,45.99,46.05,45.98,46.03,21248.0,43.7836,43.8407,43.7741,43.8217,21248.0
2019-11-01 11:55:00,46.03,46.04,46.0,46.0,18038.0,43.8217,43.8312,43.7931,43.7931,18038.0
2019-11-01 12:00:00,45.99,45.99,45.96,45.97,3330.0,43.7836,43.7836,43.755,43.7646,3330.0
2019-11-01 12:05:00,45.98,46.0,45.98,45.99,8890.0,43.7741,43.7931,43.7741,43.7836,8890.0
2019-11-01 12:10:00,45.99,45.99,45.97,45.99,11454.0,43.7836,43.7836,43.7646,43.7836,11454.0
2019-11-01 12:15:00,45.99,46.01,45.98,45.99,20123.0,43.7836,43.8026,43.7741,43.7836,20123.0
2019-11-01 12:20:00,45.99,46.01,45.99,46.0,6030.0,43.7836,43.8026,43.7836,43.7931,6030.0
2019-11-01 12:25:00,46.0,46.0,45.96,45.97,7086.0,43.7931,43.7931,43.755,43.7646,7086.0
2019-11-01 12:30:00,45.98,45.98,45.97,45.98,2196.0,43.7741,43.7741,43.7646,43.7741,2196.0
2019-11-01 12:35:00,45.97,46.01,45.97,46.0,18349.0,43.7646,43.8026,43.7646,43.7931,18349.0
2019-11-01 12:40:00,46.0,46.01,46.0,46.01,6295.0,43.7931,43.8026,43.7931,43.8026,6295.0
2019-11-01 12:45:00,46.0,46.0,45.95,45.95,15313.0,43.7931,43.7931,43.7455,43.7455,15313.0
2019-11-01 12:50:00,45.94,45.94,45.92,45.92,12862.0,43.736,43.736,43.717,43.717,12862.0
2019-11-01 12:55:00,45.92,45.95,45.9,45.9,21394.0,43.717,43.7455,43.6979,43.6979,21394.0
2019-11-01 13:00:00,45.9,45.92,45.88,45.92,4802.0,43.6979,43.717,43.6789,43.717,4802.0
2019-11-01 13:05:00,45.92,45.95,45.92,45.95,17133.0,43.717,43.7455,43.717,43.7455,17133.0
2019-11-01 13:10:00,45.95,45.96,45.94,45.96,4819.0,43.7455,43.755,43.736,43.755,4819.0
2019-11-01 13:15:00,45.97,45.98,45.96,45.96,35977.0,43.7646,43.7741,43.755,43.755,35977.0
2019-11-01 13:20:00,45.96,45.98,45.96,45.98,16933.0,43.755,43.7741,43.755,43.7741,16933.0
2019-11-01 13:25:00,45.97,45.98,45.97,45.98,35062.0,43.7646,43.7741,43.7646,43.7741,35062.0
2019-11-01 13:30:00,45.98,46.02,45.98,46.02,4349.0,43.7741,43.8122,43.7741,43.8122,4349.0
2019-11-01 13:35:00,46.02,46.03,46.02,46.03,12884.0,43.8122,43.8217,43.8122,43.8217,12884.0
2019-11-01 13:40:00,46.03,46.03,46.03,46.03,5270.0,43.8217,43.8217,43.8217,43.8217,5270.0
2019-11-01 13:45:00,46.04,46.06,46.03,46.05,10549.0,43.8312,43.8502,43.8217,43.8407,10549.0
2019-11-01 13:50:00,46.06,46.07,46.05,46.05,9082.0,43.8502,43.8598,43.8407,43.8407,9082.0
2019-11-01 13:55:00,46.06,46.06,46.02,46.03,7601.0,43.8502,43.8502,43.8122,43.8217,7601.0
2019-11-01 14:00:00,46.03,46.03,46.0,46.01,10519.0,43.8217,43.8217,43.7931,43.8026,10519.0
2019-11-01 14:05:00,46.01,46.01,46.0,46.01,4203.0,43.8026,43.8026,43.7931,43.8026,4203.0
2019-11-01 14:10:00,46.02,46.04,46.02,46.04,7787.0,43.8122,43.8312,43.8122,43.8312,7787.0
2019-11-01 14:15:00,46.03,46.04,45.99,45.99,10792.0,43.8217,43.8312,43.7836,43.7836,10792.0
2019-11-01 14:20:00,45.98,45.99,45.96,45.96,5242.0,43.7741,43.7836,43.755,43.755,5242.0
2019-11-01 14:25:00,45.96,45.97,45.96,45.97,4929.0,43.755,43.7646,43.755,43.7646,4929.0
2019-11-01 14:30:00,45.98,45.99,45.98,45.99,3300.0,43.7741,43.7836,43.7741,43.7836,3300.0
2019-11-01 14:35:00,45.99,45.99,45.96,45.96,69987.0,43.7836,43.7836,43.755,43.755,69987.0
2019-11-01 14:40:00,45.95,45.98,45.95,45.97,12169.0,43.7455,43.7741,43.7455,43.7646,12169.0
2019-11-01 14:45:00,45.97,46.0,45.97,45.97,33786.0,43.7646,43.7931,43.7646,43.7646,33786.0
2019-11-01 14:50:00,45.98,45.98,45.96,45.96,12610.0,43.7741,43.7741,43.755,43.755,12610.0
2019-11-01 14:55:00,45.97,45.98,45.96,45.96,13026.0,43.7646,43.7741,43.755,43.755,13026.0
2019-11-01 15:00:00,45.96,45.97,45.94,45.94,13052.0,43.755,43.7646,43.736,43.736,13052.0
2019-11-01 15:05:00,45.94,45.97,45.94,45.97,7440.0,43.736,43.7646,43.736,43.7646,7440.0
2019-11-01 15:10:00,45.97,45.99,45.96,45.99,9933.0,43.7646,43.7836,43.755,43.7836,9933.0
2019-11-01 15:15:00,45.98,46.0,45.97,45.98,22332.0,43.7741,43.7931,43.7646,43.7741,22332.0
2019-11-01 15:20:00,45.99,45.99,45.94,45.94,11938.0,43.7836,43.7836,43.736,43.736,11938.0
2019-11-01 15:25:00,45.94,46.0,45.93,45.98,62813.0,43.736,43.7931,43.7265,43.7741,62813.0
2019-11-01 15:30:00,45.99,46.02,45.97,46.02,46559.0,43.7836,43.8122,43.7646,43.8122,46559.0
2019-11-01 15:35:00,46.02,46.04,46.0,46.01,132344.0,43.8122,43.8312,43.7931,43.8026,132344.0
2019-11-01 15:40:00,46.01,46.02,46.0,46.0,64574.0,43.8026,43.8122,43.7931,43.7931,64574.0
2019-11-01 15:45:00,46.0,46.01,45.97,45.98,63803.0,43.7931,43.8026,43.7646,43.7741,63803.0
2019-11-01 15:50:00,45.98,46.01,45.97,46.01,174829.0,43.7741,43.8026,43.7646,43.8026,174829.0
2019-11-01 15:55:00,46.02,46.09,46.01,46.08,101004.0,43.8122,43.8788,43.8026,43.8693,101004.0
2019-11-04 09:30:00,46.34,46.44,46.13,46.19,34929.0,44.1168,44.212,43.9169,43.974,34929.0
2019-11-04 09:35:00,46.17,46.2,46.13,46.13,23770.0,43.955,43.9835,43.9169,43.9169,23770.0
2019-11-04 09:40:00,46.14,46.2,46.13,46.16,17531.0,43.9264,43.9835,43.9169,43.9454,17531.0
2019-11-04 09:45:00,46.13,46.13,46.01,46.01,32444.0,43.9169,43.9169,43.8026,43.8026,32444.0
2019-11-04 09:50:00,46.0,46.03,45.97,45.99,92677.0,43.7931,43.8217,43.7646,43.7836,92677.0
2019-11-04 09:55:00,46.0,46.01,45.93,45.93,29273.0,43.7931,43.8026,43.7265,43.7265,29273.0
2019-11-04 10:00:00,45.93,45.94,45.85,45.92,19705.0,43.7265,43.736,43.6503,43.717,19705.0
2019-11-04 10:05:00,45.93,45.96,45.91,45.94,21107.0,43.7265,43.755,43.7074,43.736,21107.0
2019-11-04 10:10:00,45.94,45.99,45.94,45.99,27172.0,43.736,43.7836,43.736,43.7836,27172.0
2019-11-04 10:15:00,45.99,46.0,45.96,45.99,11484.0,43.7836,43.7931,43.755,43.7836,11484.0
2019-11-04 10:20:00,45.97,45.98,45.93,45.93,3963.0,43.7646,43.7741,43.7265,43.7265,3963.0
2019-11-04 10:25:00,45.93,45.93,45.89,45.89,19810.0,43.7265,43.7265,43.6884,43.6884,19810.0
2019-11-04 10:30:00,45.88,45.89,45.84,45.84,11930.0,43.6789,43.6884,43.6408,43.6408,11930.0
2019-11-04 10:35:00,45.84,45.84,45.78,45.78,130922.0,43.6408,43.6408,43.5837,43.5837,130922.0
2019-11-04 10:40:00,45.77,45.77,45.7,45.7,19923.0,43.5741,43.5741,43.5075,43.5075,19923.0
2019-11-04 10:45:00,45.69,45.69,45.62,45.65,67017.0,43.498,43.498,43.4313,43.4599,67017.0
2019-11-04 10:50:00,45.66,45.7,45.6,45.6,12291.0,43.4694,43.5075,43.4123,43.4123,12291.0
2019-11-04 10:55:00,45.61,45.64,45.61,45.64,8047.0,43.4218,43.4504,43.4218,43.4504,8047.0
2019-11-04 11:00:00,45.64,45.7,45.64,45.67,31092.0,43.4504,43.5075,43.4504,43.4789,31092.0
2019-11-04 11:05:00,45.66,45.67,45.63,45.64,32757.0,43.4694,43.4789,43.4409,43.4504,32757.0
2019-11-04 11:10:00,45.64,45.68,45.64,45.67,9940.0,43.4504,43.4885,43.4504,43.4789,9940.0
2019-11-04 11:15:00,45.67,45.71,45.67,45.71,20596.0,43.4789,43.517,43.4789,43.517,20596.0
2019-11-04 11:20:00,45.72,45.75,45.71,45.72,15423.0,43.5265,43.5551,43.517,43.5265,15423.0
2019-11-04 11:25:00,45.73,45.77,45.73,45.75,13458.0,43.5361,43.5741,43.5361,43.5551,13458.0
2019-11-04 11:30:00,45.76,45.78,45.74,45.77,28276.0,43.5646,43.5837,43.5456,43.5741,28276.0
2019-11-04 11:35:00,45.77,45.78,45.74,45.74,7894.0,43.5741,43.5837,43.5456,43.5456,7894.0
2019-11-04 11:40:00,45.75,45.76,45.72,45.73,30870.0,43.5551,43.5646,43.5265,43.5361,30870.0
2019-11-04 11:45:00,45.72,45.72,45.69,45.72,7050.0,43.5265,43.5265,43.498,43.5265,7050.0
2019-11-04 11:50:00,45.71,45.74,45.71,45.73,2800.0,43.517,43.5456,43.517,43.5361,2800.0
2019-11-04 11:55:00,45.72,45.72,45.69,45.69,4150.0,43.5265,43.5265,43.498,43.498,4150.0
2019-11-04 12:00:00,45.7,45.71,45.69,45.71,9892.0,43.5075,43.517,43.498,43.517,9892.0
2019-11-04 12:05:00,45.72,45.72,45.67,45.69,8451.0,43.5265,43.5265,43.4789,43.498,8451.0
2019-11-04 12:10:00,45.69,45.72,45.69,45.71,5241.0,43.498,43.5265,43.498,43.517,5241.0
2019-11-04 12:15:00,45.72,45.74,45.71,45.71,26487.0,43.5265,43.5456,43.517,43.517,26487.0
2019-11-04 12:20:00,45.7,45.71,45.68,45.68,3519.0,43.5075,43.517,43.4885,43.4885,3519.0
2019-11-04 12:25:00,45.68,45.69,45.66,45.67,22353.0,43.4885,43.498,43.4694,43.4789,22353.0
2019-11-04 12:30:00,45.67,45.67,45.65,45.67,23094.0,43.4789,43.4789,43.4599,43.4789,23094.0
2019-11-04 12:35:00,45.68,45.68,45.66,45.66,6269.0,43.4885,43.4885,43.4694,43.4694,6269.0
2019-11-04 12:40:00,45.67,45.71,45.67,45.71,8890.0,43.4789,43.517,43.4789,43.517,8890.0
2019-11-04 12:45:00,45.71,45.71,45.69,45.69,8321.0,43.517,43.517,43.498,43.498,8321.0
2019-11-04 12:50:00,45.7,45.74,45.69,45.74,15335.0,43.5075,43.5456,43.498,43.5456,15335.0
2019-11-04 12:55:00,45.73,45.75,45.73,45.75,7086.0,43.5361,43.5551,43.5361,43.5551,7086.0
2019-11-04 13:00:00,45.77,45.77,45.72,45.72,7746.0,43.5741,43.5741,43.5265,43.5265,7746.0
2019-11-04 13:05:00,45.71,45.71,45.7,45.71,7511.0,43.517,43.517,43.5075,43.517,7511.0
2019-11-04 13:10:00,45.71,45.74,45.71,45.73,7197.0,43.517,43.5456,43.517,43.5361,7197.0
2019-11-04 13:15:00,45.74,45.76,45.74,45.76,7054.0,43.5456,43.5646,43.5456,43.5646,7054.0
2019-11-04 13:20:00,45.75,45.78,45.74,45.78,7432.0,43.5551,43.5837,43.5456,43.5837,7432.0
2019-11-04 13:25:00,45.77,45.78,45.75,45.75,7690.0,43.5741,43.5837,43.5551,43.5551,7690.0
2019-11-04 13:30:00,45.75,45.75,45.73,45.75,11039.0,43.5551,43.5551,43.5361,43.5551,11039.0
2019-11-04 13:35:00,45.75,45.76,45.73,45.74,17396.0,43.5551,43.5646,43.5361,43.5456,17396.0
2019-11-04 13:40:00,45.72,45.77,45.72,45.77,6386.0,43.5265,43.5741,43.5265,43.5741,6386.0
2019-11-04 13:45:00,45.76,45.77,45.74,45.76,19729.0,43.5646,43.5741,43.5456,43.5646,19729.0
2019-11-04 13:50:00,45.77,45.77,45.73,45.73,13440.0,43.5741,43.5741,43.5361,43.5361,13440.0
2019-11-04 13:55:00,45.73,45.74,45.69,45.7,5791.0,43.5361,43.5456,43.498,43.5075,5791.0
2019-11-04 14:00:00,45.69,45.7,45.68,45.69,7400.0,43.498,43.5075,43.4885,43.498,7400.0
2019-11-04 14:05:00,45.68,45.69,45.65,45.66,7625.0,43.4885,43.498,43.4599,43.4694,7625.0
2019-11-04 14:10:00,45.66,45.66,45.64,45.65,13239.0,43.4694,43.4694,43.4504,43.4599,13239.0
2019-11-04 14:15:00,45.65,45.67,45.65,45.65,27791.0,43.4599,43.4789,43.4599,43.4599,27791.0
2019-11-04 14:20:00,45.65,45.67,45.64,45.66,11534.0,43.4599,43.4789,43.4504,43.4694,11534.0
2019-11-04 14:25:00,45.65,45.67,45.64,45.66,9790.0,43.4599,43.4789,43.4504,43.4694,9790.0
2019-11-04 14:30:00,45.66,45.7,45.66,45.69,10805.0,43.4694,43.5075,43.4694,43.498,10805.0
2019-11-04 14:35:00,45.69,45.69,45.65,45.65,3550.0,43.498,43.498,43.4599,43.4599,3550.0
2019-11-04 14:40:00,45.66,45.68,45.64,45.64,14474.0,43.4694,43.4885,43.4504,43.4504,14474.0
2019-11-04 14:45:00,45.65,45.65,45.62,45.63,16887.0,43.4599,43.4599,43.4313,43.4409,16887.0
2019-11-04 14:50:00,45.63,45.64,45.61,45.61,31682.0,43.4409,43.4504,43.4218,43.4218,31682.0
2019-11-04 14:55:00,45.62,45.66,45.61,45.63,44284.0,43.4313,43.4694,43.4218,43.4409,44284.0
2019-11-04 15:00:00,45.63,45.63,45.59,45.61,12723.0,43.4409,43.4409,43.4028,43.4218,12723.0
2019-11-04 15:05:00,45.61,45.61,45.59,45.59,4835.0,43.4218,43.4218,43.4028,43.4028,4835.0
2019-11-04 15:10:00,45.58,45.58,45.55,45.55,22046.0,43.3933,43.3933,43.3647,43.3647,22046.0
2019-11-04 15:15:00,45.55,45.59,45.55,45.59,43080.0,43.3647,43.4028,43.3647,43.4028,43080.0
2019-11-04 15:20:00,45.59,45.62,45.58,45.62,34956.0,43.4028,43.4313,43.3933,43.4313,34956.0
2019-11-04 15:25:00,45.62,45.63,45.57,45.59,23933.0,43.4313,43.4409,43.3837,43.4028,23933.0
2019-11-04 15:30:00,45.59,45.61,45.58,45.59,42977.0,43.4028,43.4218,43.3933,43.4028,42977.0
2019-11-04 15:35:00,45.59,45.6,45.57,45.59,42903.0,43.4028,43.4123,43.3837,43.4028,42903.0
2019-11-04 15:40:00,45.59,45.6,45.57,45.59,88405.0,43.4028,43.4123,43.3837,43.4028,88405.0
2019-11-04 15:45:00,45.58,45.61,45.57,45.61,99729.0,43.3933,43.4218,43.3837,43.4218,99729.0
2019-11-04 15:50:00,45.61,45.68,45.61,45.65,68569.0,43.4218,43.4885,43.4218,43.4599,68569.0
2019-11-04 15:55:00,45.66,45.69,45.64,45.68,194896.0,43.4694,43.498,43.4504,43.4885,194896.0
2019-11-05 09:30:00,45.65,45.68,45.47,45.61,56756.0,43.4599,43.4885,43.2885,43.4218,56756.0
2019-11-05 09:35:00,45.61,45.61,45.56,45.58,31877.0,43.4218,43.4218,43.3742,43.3933,31877.0
2019-11-05 09:40:00,45.59,45.64,45.57,45.6,42369.0,43.4028,43.4504,43.3837,43.4123,42369.0
2019-11-05 09:45:00,45.61,45.62,45.54,45.57,43729.0,43.4218,43.4313,43.3552,43.3837,43729.0
2019-11-05 09:50:00,45.56,45.6,45.52,45.6,40455.0,43.3742,43.4123,43.3361,43.4123,40455.0
2019-11-05 09:55:00,45.59,45.65,45.59,45.62,24082.0,43.4028,43.4599,43.4028,43.4313,24082.0
2019-11-05 10:00:00,45.63,45.74,45.63,45.71,30892.0,43.4409,43.5456,43.4409,43.517,30892.0
2019-11-05 10:05:00,45.7,45.7,45.56,45.57,34967.0,43.5075,43.5075,43.3742,43.3837,34967.0
2019-11-05 10:10:00,45.56,45.56,45.45,45.45,68003.0,43.3742,43.3742,43.2695,43.2695,68003.0
2019-11-05 10:15:00,45.45,45.51,45.41,45.51,27604.0,43.2695,43.3266,43.2314,43.3266,27604.0
2019-11-05 10:20:00,45.5,45.56,45.47,45.52,23001.0,43.3171,43.3742,43.2885,43.3361,23001.0
2019-11-05 10:25:00,45.52,45.52,45.42,45.43,38450.0,43.3361,43.3361,43.2409,43.2505,38450.0
2019-11-05 10:30:00,45.43,45.48,45.39,45.45,34611.0,43.2505,43.2981,43.2124,43.2695,34611.0
2019-11-05 10:35:00,45.46,45.48,45.4,45.41,11911.0,43.279,43.2981,43.2219,43.2314,11911.0
2019-11-05 10:40:00,45.4,45.41,45.27,45.27,27071.0,43.2219,43.2314,43.0981,43.0981,27071.0
2019-11-05 10:45:00,45.28,45.32,45.25,45.32,23743.0,43.1077,43.1457,43.0791,43.1457,23743.0
2019-11-05 10:50:00,45.32,45.38,45.32,45.38,17306.0,43.1457,43.2029,43.1457,43.2029,17306.0
2019-11-05 10:55:00,45.38,45.4,45.31,45.31,85371.0,43.2029,43.2219,43.1362,43.1362,85371.0
2019-11-05 11:00:00,45.31,45.34,45.31,45.33,25452.0,43.1362,43.1648,43.1362,43.1553,25452.0
2019-11-05 11:05:00,45.33,45.37,45.32,45.34,9604.0,43.1553,43.1933,43.1457,43.1648,9604.0
2019-11-05 11:10:00,45.33,45.36,45.32,45.34,10052.0,43.1553,43.1838,43.1457,43.1648,10052.0
2019-11-05 11:15:00,45.35,45.36,45.34,45.35,6539.0,43.1743,43.1838,43.1648,43.1743,6539.0
2019-11-05 11:20:00,45.35,45.37,45.32,45.34,81310.0,43.1743,43.1933,43.1457,43.1648,81310.0
2019-11-05 11:25:00,45.33,45.37,45.3,45.36,10485.0,43.1553,43.1933,43.1267,43.1838,10485.0
2019-11-05 11:30:00,45.36,45.42,45.36,45.42,12999.0,43.1838,43.2409,43.1838,43.2409,12999.0
2019-11-05 11:35:00,45.41,45.42,45.39,45.41,15869.0,43.2314,43.2409,43.2124,43.2314,15869.0
2019-11-05 11:40:00,45.41,45.41,45.37,45.39,55290.0,43.2314,43.2314,43.1933,43.2124,55290.0
2019-11-05 11:45:00,45.39,45.4,45.35,45.36,16356.0,43.2124,43.2219,43.1743,43.1838,16356.0
2019-11-05 11:50:00,45.36,45.43,45.36,45.42,13684.0,43.1838,43.2505,43.1838,43.2409,13684.0
2019-11-05 11:55:00,45.43,45.43,45.4,45.41,8526.0,43.2505,43.2505,43.2219,43.2314,8526.0
2019-11-05 12:00:00,45.4,45.43,45.4,45.41,8319.0,43.2219,43.2505,43.2219,43.2314,8319.0
2019-11-05 12:05:00,45.41,45.42,45.39,45.41,4700.0,43.2314,43.2409,43.2124,43.2314,4700.0
2019-11-05 12:10:00,45.41,45.42,45.38,45.39,5449.0,43.2314,43.2409,43.2029,43.2124,5449.0
2019-11-05 12:15:00,45.38,45.38,45.36,45.37,14500.0,43.2029,43.2029,43.1838,43.1933,14500.0
2019-11-05 12:20:00,45.38,45.38,45.35,45.37,13202.0,43.2029,43.2029,43.1743,43.1933,13202.0
2019-11-05 12:25:00,45.36,45.36,45.32,45.33,5429.0,43.1838,43.1838,43.1457,43.1553,5429.0
2019-11-05 12:30:00,45.34,45.34,45.28,45.28,10175.0,43.1648,43.1648,43.1077,43.1077,10175.0
2019-11-05 12:35:00,45.28,45.29,45.26,45.27,9107.0,43.1077,43.1172,43.0886,43.0981,9107.0
2019-11-05 12:40:00,45.27,45.33,45.26,45.33,8948.0,43.0981,43.1553,43.0886,43.1553,8948.0
2019-11-05 12:45:00,45.33,45.35,45.32,45.35,3960.0,43.1553,43.1743,43.1457,43.1743,3960.0
2019-11-05 12:50:00,45.34,45.36,45.34,45.35,13257.0,43.1648,43.1838,43.1648,43.1743,13257.0
2019-11-05 12:55:00,45.36,45.36,45.33,45.35,14559.0,43.1838,43.1838,43.1553,43.1743,14559.0
2019-11-05 13:00:00,45.36,45.37,45.33,45.34,18400.0,43.1838,43.1933,43.1553,43.1648,18400.0
2019-11-05 13:05:00,45.34,45.38,45.32,45.37,16174.0,43.1648,43.2029,43.1457,43.1933,16174.0
2019-11-05 13:10:00,45.37,45.4,45.36,45.4,2827.0,43.1933,43.2219,43.1838,43.2219,2827.0
2019-11-05 13:15:00,45.39,45.39,45.37,45.38,6844.0,43.2124,43.2124,43.1933,43.2029,6844.0
2019-11-05 13:20:00,45.38,45.38,45.35,45.36,12748.0,43.2029,43.2029,43.1743,43.1838,12748.0
2019-11-05 13:25:00,45.36,45.37,45.33,45.33,9612.0,43.1838,43.1933,43.1553,43.1553,9612.0
2019-11-05 13:30:00,45.32,45.35,45.31,45.34,15682.0,43.1457,43.1743,43.1362,43.1648,15682.0
2019-11-05 13:35:00,45.33,45.34,45.31,45.34,6226.0,43.1553,43.1648,43.1362,43.1648,6226.0
2019-11-05 13:40:00,45.34,45.38,45.34,45.37,11474.0,43.1648,43.2029,43.1648,43.1933,11474.0
2019-11-05 13:45:00,45.37,45.37,45.33,45.36,10437.0,43.1933,43.1933,43.1553,43.1838,10437.0
2019-11-05 13:50:00,45.36,45.36,45.32,45.33,27694.0,43.1838,43.1838,43.1457,43.1553,27694.0
2019-11-05 13:55:00,45.33,45.34,45.32,45.33,5392.0,43.1553,43.1648,43.1457,43.1553,5392.0
2019-11-05 14:00:00,45.32,45.32,45.29,45.31,13720.0,43.1457,43.1457,43.1172,43.1362,13720.0
2019-11-05 14:05:00,45.3,45.36,45.3,45.34,9876.0,43.1267,43.1838,43.1267,43.1648,9876.0
2019-11-05 14:10:00,45.35,45.4,45.35,45.39,13825.0,43.1743,43.2219,43.1743,43.2124,13825.0
2019-11-05 14:15:00,45.39,45.41,45.37,45.41,13764.0,43.2124,43.2314,43.1933,43.2314,13764.0
2019-11-05 14:20:00,45.41,45.42,45.37,45.41,23750.0,43.2314,43.2409,43.1933,43.2314,23750.0
2019-11-05 14:25:00,45.41,45.41,45.39,45.41,11076.0,43.2314,43.2314,43.2124,43.2314,11076.0
2019-11-05 14:30:00,45.4,45.43,45.39,45.43,6109.0,43.2219,43.2505,43.2124,43.2505,6109.0
2019-11-05 14:35:00,45.43,45.47,45.43,45.47,11050.0,43.2505,43.2885,43.2505,43.2885,11050.0
2019-11-05 14:40:00,45.46,45.47,45.44,45.45,22192.0,43.279,43.2885,43.26,43.2695,22192.0
2019-11-05 14:45:00,45.45,45.47,45.45,45.46,7118.0,43.2695,43.2885,43.2695,43.279,7118.0
2019-11-05 14:50:00,45.46,45.47,45.45,45.47,6269.0,43.279,43.2885,43.2695,43.2885,6269.0
2019-11-05 14:55:00,45.47,45.49,45.46,45.49,8495.0,43.2885,43.3076,43.279,43.3076,8495.0
2019-11-05 15:00:00,45.48,45.49,45.47,45.49,21168.0,43.2981,43.3076,43.2885,43.3076,21168.0
2019-11-05 15:05:00,45.49,45.49,45.44,45.48,29918.0,43.3076,43.3076,43.26,43.2981,29918.0
2019-11-05 15:10:00,45.48,45.48,45.44,45.46,21424.0,43.2981,43.2981,43.26,43.279,21424.0
2019-11-05 15:15:00,45.46,45.46,45.45,45.45,9494.0,43.279,43.279,43.2695,43.2695,9494.0
2019-11-05 15:20:00,45.45,45.45,45.42,45.44,14463.0,43.2695,43.2695,43.2409,43.26,14463.0
2019-11-05 15:25:00,45.44,45.44,45.41,45.42,15193.0,43.26,43.26,43.2314,43.2409,15193.0
2019-11-05 15:30:00,45.42,45.45,45.42,45.45,21628.0,43.2409,43.2695,43.2409,43.2695,21628.0
2019-11-05 15:35:00,45.45,45.49,45.45,45.48,94165.0,43.2695,43.3076,43.2695,43.2981,94165.0
2019-11-05 15:40:00,45.48,45.49,45.46,45.46,17200.0,43.2981,43.3076,43.279,43.279,17200.0
2019-11-05 15:45:00,45.46,45.47,45.43,45.43,45974.0,43.279,43.2885,43.2505,43.2505,45974.0
2019-11-05 15:50:00,45.44,45.45,45.43,45.43,48754.0,43.26,43.2695,43.2505,43.2505,48754.0
2019-11-05 15:55:00,45.42,45.46,45.4,45.45,124835.0,43.2409,43.279,43.2219,43.2695,124835.0
2019-11-06 09:30:00,45.52,45.54,45.3,45.36,59688.0,43.3361,43.3552,43.1267,43.1838,59688.0
2019-11-06 09:35:00,45.36,45.36,45.22,45.27,29801.0,43.1838,43.1838,43.0505,43.0981,29801.0
2019-11-06 09:40:00,45.26,45.26,45.17,45.21,33715.0,43.0886,43.0886,43.0029,43.041,33715.0
2019-11-06 09:45:00,45.22,45.22,45.18,45.22,26004.0,43.0505,43.0505,43.0125,43.0505,26004.0
2019-11-06 09:50:00,45.24,45.24,45.18,45.24,11981.0,43.0696,43.0696,43.0125,43.0696,11981.0
2019-11-06 09:55:00,45.25,45.37,45.25,45.37,6700.0,43.0791,43.1933,43.0791,43.1933,6700.0
2019-11-06 10:00:00,45.36,45.39,45.35,45.36,52833.0,43.1838,43.2124,43.1743,43.1838,52833.0
2019-11-06 10:05:00,45.36,45.37,45.31,45.32,14562.0,43.1838,43.1933,43.1362,43.1457,14562.0
2019-11-06 10:10:00,45.33,45.36,45.31,45.34,47065.0,43.1553,43.1838,43.1362,43.1648,47065.0
2019-11-06 10:15:00,45.34,45.34,45.28,45.29,13123.0,43.1648,43.1648,43.1077,43.1172,13123.0
2019-11-06 10:20:00,45.3,45.34,45.3,45.33,9152.0,43.1267,43.1648,43.1267,43.1553,9152.0
2019-11-06 10:25:00,45.33,45.33,45.28,45.29,8781.0,43.1553,43.1553,43.1077,43.1172,8781.0
2019-11-06 10:30:00,45.29,45.32,45.28,45.31,28459.0,43.1172,43.1457,43.1077,43.1362,28459.0
2019-11-06 10:35:00,45.31,45.32,45.29,45.29,6400.0,43.1362,43.1457,43.1172,43.1172,6400.0
2019-11-06 10:40:00,45.29,45.32,45.27,45.31,6768.0,43.1172,43.1457,43.0981,43.1362,6768.0
2019-11-06 10:45:00,45.31,45.33,45.28,45.29,15892.0,43.1362,43.1553,43.1077,43.1172,15892.0
2019-11-06 10:50:00,45.28,45.29,45.24,45.25,6635.0,43.1077,43.1172,43.0696,43.0791,6635.0
2019-11-06 10:55:00,45.25,45.29,45.25,45.26,4100.0,43.0791,43.1172,43.0791,43.0886,4100.0
2019-11-06 11:00:00,45.27,45.31,45.27,45.31,14078.0,43.0981,43.1362,43.0981,43.1362,14078.0
2019-11-06 11:05:00,45.31,45.36,45.31,45.36,19244.0,43.1362,43.1838,43.1362,43.1838,19244.0
2019-11-06 11:10:00,45.36,45.41,45.34,45.36,15718.0,43.1838,43.2314,43.1648,43.1838,15718.0
2019-11-06 11:15:00,45.37,45.38,45.34,45.37,7842.0,43.1933,43.2029,43.1648,43.1933,7842.0
2019-11-06 11:20:00,45.37,45.4,45.36,45.39,3250.0,43.1933,43.2219,43.1838,43.2124,3250.0
2019-11-06 11:25:00,45.39,45.43,45.39,45.41,12864.0,43.2124,43.2505,43.2124,43.2314,12864.0
2019-11-06 11:30:00,45.42,45.42,45.38,45.39,8422.0,43.2409,43.2409,43.2029,43.2124,8422.0
2019-11-06 11:35:00,45.39,45.39,45.36,45.37,3096.0,43.2124,43.2124,43.1838,43.1933,3096.0
2019-11-06 11:40:00,45.37,45.44,45.33,45.33,46955.0,43.1933,43.26,43.1553,43.1553,46955.0
2019-11-06 11:45:00,45.34,45.39,45.28,45.33,73666.0,43.1648,43.2124,43.1077,43.1553,73666.0
2019-11-06 11:50:00,45.32,45.32,45.25,45.25,6596.0,43.1457,43.1457,43.0791,43.0791,6596.0
2019-11-06 11:55:00,45.26,45.29,45.26,45.29,8247.0,43.0886,43.1172,43.0886,43.1172,8247.0
2019-11-06 12:00:00,45.28,45.33,45.28,45.33,11524.0,43.1077,43.1553,43.1077,43.1553,11524.0
2019-11-06 12:05:00,45.32,45.34,45.31,45.33,4524.0,43.1457,43.1648,43.1362,43.1553,4524.0
2019-11-06 12:10:00,45.32,45.32,45.3,45.3,3262.0,43.1457,43.1457,43.1267,43.1267,3262.0
2019-11-06 12:15:00,45.29,45.29,45.26,45.28,8388.0,43.1172,43.1172,43.0886,43.1077,8388.0
2019-11-06 12:20:00,45.28,45.3,45.28,45.3,4654.0,43.1077,43.1267,43.1077,43.1267,4654.0
2019-11-06 12:25:00,45.3,45.3,45.26,45.28,3112.0,43.1267,43.1267,43.0886,43.1077,3112.0
2019-11-06 12:30:00,45.29,45.31,45.29,45.29,3692.0,43.1172,43.1362,43.1172,43.1172,3692.0
2019-11-06 12:35:00,45.29,45.34,45.29,45.34,6500.0,43.1172,43.1648,43.1172,43.1648,6500.0
2019-11-06 12:40:00,45.33,45.34,45.33,45.33,1837.0,43.1553,43.1648,43.1553,43.1553,1837.0
2019-11-06 12:45:00,45.34,45.34,45.32,45.34,22551.0,43.1648,43.1648,43.1457,43.1648,22551.0
2019-11-06 12:50:00,45.33,45.36,45.33,45.35,7881.0,43.1553,43.1838,43.1553,43.1743,7881.0
2019-11-06 12:55:00,45.35,45.43,45.34,45.43,12563.0,43.1743,43.2505,43.1648,43.2505,12563.0
2019-11-06 13:00:00,45.43,45.46,45.42,45.44,17789.0,43.2505,43.279,43.2409,43.26,17789.0
2019-11-06 13:05:00,45.43,45.43,45.4,45.41,14181.0,43.2505,43.2505,43.2219,43.2314,14181.0
2019-11-06 13:10:00,45.41,45.44,45.41,45.44,2700.0,43.2314,43.26,43.2314,43.26,2700.0
2019-11-06 13:15:00,45.44,45.46,45.43,45.44,8081.0,43.26,43.279,43.2505,43.26,8081.0
2019-11-06 13:20:00,45.43,45.47,45.43,45.44,14556.0,43.2505,43.2885,43.2505,43.26,14556.0
2019-11-06 13:25:00,45.44,45.45,45.43,45.44,17014.0,43.26,43.2695,43.2505,43.26,17014.0
2019-11-06 13:30:00,45.44,45.46,45.44,45.45,4524.0,43.26,43.279,43.26,43.2695,4524.0
2019-11-06 13:35:00,45.47,45.49,45.46,45.49,11065.0,43.2885,43.3076,43.279,43.3076,11065.0
2019-11-06 13:40:00,45.49,45.51,45.48,45.5,7525.0,43.3076,43.3266,43.2981,43.3171,7525.0
2019-11-06 13:45:00,45.51,45.51,45.5,45.51,5135.0,43.3266,43.3266,43.3171,43.3266,5135.0
2019-11-06 13:50:00,45.52,45.52,45.5,45.51,14342.0,43.3361,43.3361,43.3171,43.3266,14342.0
2019-11-06 13:55:00,45.52,45.55,45.51,45.55,7532.0,43.3361,43.3647,43.3266,43.3647,7532.0
2019-11-06 14:00:00,45.54,45.59,45.54,45.58,13432.0,43.3552,43.4028,43.3552,43.3933,13432.0
2019-11-06 14:05:00,45.58,45.58,45.57,45.58,2700.0,43.3933,43.3933,43.3837,43.3933,2700.0
2019-11-06 14:10:00,45.58,45.58,45.56,45.57,3628.0,43.3933,43.3933,43.3742,43.3837,3628.0
2019-11-06 14:15:00,45.57,45.6,45.57,45.6,6231.0,43.3837,43.4123,43.3837,43.4123,6231.0
2019-11-06 14:20:00,45.6,45.62,45.58,45.59,8400.0,43.4123,43.4313,43.3933,43.4028,8400.0
2019-11-06 14:25:00,45.6,45.6,45.58,45.59,8275.0,43.4123,43.4123,43.3933,43.4028,8275.0
2019-11-06 14:30:00,45.59,45.62,45.59,45.61,8655.0,43.4028,43.4313,43.4028,43.4218,8655.0
2019-11-06 14:35:00,45.6,45.6,45.57,45.58,15812.0,43.4123,43.4123,43.3837,43.3933,15812.0
2019-11-06 14:40:00,45.59,45.62,45.58,45.61,6359.0,43.4028,43.4313,43.3933,43.4218,6359.0
2019-11-06 14:45:00,45.61,45.61,45.58,45.58,2900.0,43.4218,43.4218,43.3933,43.3933,2900.0
2019-11-06 14:50:00,45.58,45.61,45.58,45.6,19433.0,43.3933,43.4218,43.3933,43.4123,19433.0
2019-11-06 14:55:00,45.61,45.61,45.6,45.6,4857.0,43.4218,43.4218,43.4123,43.4123,4857.0
2019-11-06 15:00:00,45.59,45.61,45.58,45.61,19756.0,43.4028,43.4218,43.3933,43.4218,19756.0
2019-11-06 15:05:00,45.61,45.63,45.6,45.63,10775.0,43.4218,43.4409,43.4123,43.4409,10775.0
2019-11-06 15:10:00,45.63,45.67,45.63,45.66,11739.0,43.4409,43.4789,43.4409,43.4694,11739.0
2019-11-06 15:15:00,45.66,45.7,45.65,45.69,21318.0,43.4694,43.5075,43.4599,43.498,21318.0
2019-11-06 15:20:00,45.69,45.71,45.69,45.69,10141.0,43.498,43.517,43.498,43.498,10141.0
2019-11-06 15:25:00,45.7,45.71,45.68,45.69,29324.0,43.5075,43.517,43.4885,43.498,29324.0
2019-11-06 15:30:00,45.69,45.7,45.65,45.66,32891.0,43.498,43.5075,43.4599,43.4694,32891.0
2019-11-06 15:35:00,45.66,45.67,45.65,45.65,41165.0,43.4694,43.4789,43.4599,43.4599,41165.0
2019-11-06 15:40:00,45.66,45.66,45.64,45.65,37890.0,43.4694,43.4694,43.4504,43.4599,37890.0
2019-11-06 15:45:00,45.64,45.66,45.62,45.65,47335.0,43.4504,43.4694,43.4313,43.4599,47335.0
2019-11-06 15:50:00,45.66,45.69,45.66,45.68,44642.0,43.4694,43.498,43.4694,43.4885,44642.0
2019-11-06 15:55:00,45.68,45.71,45.67,45.71,85637.0,43.4885,43.517,43.4789,43.517,85637.0
2019-11-07 09:30:00,45.85,45.93,45.78,45.79,50122.0,43.6503,43.7265,43.5837,43.5932,50122.0
2019-11-07 09:35:00,45.8,45.8,45.69,45.75,43748.0,43.6027,43.6027,43.498,43.5551,43748.0
2019-11-07 09:40:00,45.75,45.77,45.73,45.76,26914.0,43.5551,43.5741,43.5361,43.5646,26914.0
2019-11-07 09:45:00,45.77,45.83,45.76,45.79,34145.0,43.5741,43.6313,43.5646,43.5932,34145.0
2019-11-07 09:50:00,45.78,45.79,45.68,45.69,19933.0,43.5837,43.5932,43.4885,43.498,19933.0
2019-11-07 09:55:00,45.68,45.85,45.68,45.84,34767.0,43.4885,43.6503,43.4885,43.6408,34767.0
2019-11-07 10:00:00,45.86,45.86,45.79,45.79,22956.0,43.6598,43.6598,43.5932,43.5932,22956.0
2019-11-07 10:05:00,45.79,45.8,45.74,45.75,14280.0,43.5932,43.6027,43.5456,43.5551,14280.0
2019-11-07 10:10:00,45.74,45.75,45.69,45.73,23710.0,43.5456,43.5551,43.498,43.5361,23710.0
2019-11-07 10:15:00,45.73,45.79,45.71,45.78,17971.0,43.5361,43.5932,43.517,43.5837,17971.0
2019-11-07 10:20:00,45.78,45.78,45.73,45.73,6088.0,43.5837,43.5837,43.5361,43.5361,6088.0
2019-11-07 10:25:00,45.74,45.74,45.69,45.71,9208.0,43.5456,43.5456,43.498,43.517,9208.0
2019-11-07 10:30:00,45.71,45.75,45.68,45.71,12215.0,43.517,43.5551,43.4885,43.517,12215.0
2019-11-07 10:35:00,45.71,45.72,45.69,45.7,31840.0,43.517,43.5265,43.498,43.5075,31840.0
2019-11-07 10:40:00,45.71,45.73,45.66,45.67,29446.0,43.517,43.5361,43.4694,43.4789,29446.0
2019-11-07 10:45:00,45.66,45.68,45.64,45.64,12600.0,43.4694,43.4885,43.4504,43.4504,12600.0
2019-11-07 10:50:00,45.64,45.72,45.63,45.7,29555.0,43.4504,43.5265,43.4409,43.5075,29555.0
2019-11-07 10:55:00,45.69,45.7,45.63,45.63,12083.0,43.498,43.5075,43.4409,43.4409,12083.0
2019-11-07 11:00:00,45.62,45.64,45.56,45.56,13757.0,43.4313,43.4504,43.3742,43.3742,13757.0
2019-11-07 11:05:00,45.56,45.56,45.44,45.44,30008.0,43.3742,43.3742,43.26,43.26,30008.0
2019-11-07 11:10:00,45.44,45.54,45.44,45.53,24914.0,43.26,43.3552,43.26,43.3457,24914.0
2019-11-07 11:15:00,45.52,45.52,45.48,45.49,11449.0,43.3361,43.3361,43.2981,43.3076,11449.0
2019-11-07 11:20:00,45.49,45.51,45.46,45.46,7200.0,43.3076,43.3266,43.279,43.279,7200.0
2019-11-07 11:25:00,45.46,45.47,45.39,45.42,31622.0,43.279,43.2885,43.2124,43.2409,31622.0
2019-11-07 11:30:00,45.42,45.47,45.39,45.47,10938.0,43.2409,43.2885,43.2124,43.2885,10938.0
2019-11-07 11:35:00,45.47,45.49,45.45,45.48,8389.0,43.2885,43.3076,43.2695,43.2981,8389.0
2019-11-07 11:40:00,45.49,45.49,45.43,45.46,16508.0,43.3076,43.3076,43.2505,43.279,16508.0
2019-11-07 11:45:00,45.45,45.45,45.41,45.42,5085.0,43.2695,43.2695,43.2314,43.2409,5085.0
2019-11-07 11:50:00,45.41,45.41,45.38,45.39,8346.0,43.2314,43.2314,43.2029,43.2124,8346.0
2019-11-07 11:55:00,45.39,45.51,45.39,45.51,16962.0,43.2124,43.3266,43.2124,43.3266,16962.0
2019-11-07 12:00:00,45.51,45.51,45.46,45.47,91958.0,43.3266,43.3266,43.279,43.2885,91958.0
2019-11-07 12:05:00,45.47,45.47,45.43,45.44,6501.0,43.2885,43.2885,43.2505,43.26,6501.0
2019-11-07 12:10:00,45.44,45.46,45.43,45.45,10184.0,43.26,43.279,43.2505,43.2695,10184.0
2019-11-07 12:15:00,45.44,45.45,45.4,45.41,22524.0,43.26,43.2695,43.2219,43.2314,22524.0
2019-11-07 12:20:00,45.41,45.43,45.37,45.39,38906.0,43.2314,43.2505,43.1933,43.2124,38906.0
2019-11-07 12:25:00,45.38,45.38,45.32,45.34,49822.0,43.2029,43.2029,43.1457,43.1648,49822.0
2019-11-07 12:30:00,45.34,45.35,45.34,45.34,8614.0,43.1648,43.1743,43.1648,43.1648,8614.0
2019-11-07 12:35:00,45.34,45.34,45.28,45.29,76547.0,43.1648,43.1648,43.1077,43.1172,76547.0
2019-11-07 12:40:00,45.28,45.29,45.21,45.22,63795.0,43.1077,43.1172,43.041,43.0505,63795.0
2019-11-07 12:45:00,45.2,45.2,45.19,45.2,13828.0,43.0315,43.0315,43.022,43.0315,13828.0
2019-11-07 12:50:00,45.2,45.21,45.19,45.21,92895.0,43.0315,43.041,43.022,43.041,92895.0
2019-11-07 12:55:00,45.22,45.23,45.21,45.22,32259.0,43.0505,43.0601,43.041,43.0505,32259.0
2019-11-07 13:00:00,45.23,45.26,45.22,45.24,65052.0,43.0601,43.0886,43.0505,43.0696,65052.0
2019-11-07 13:05:00,45.24,45.24,45.21,45.23,14678.0,43.0696,43.0696,43.041,43.0601,14678.0
2019-11-07 13:10:00,45.23,45.26,45.21,45.23,37783.0,43.0601,43.0886,43.041,43.0601,37783.0
2019-11-07 13:15:00,45.23,45.23,45.19,45.22,41759.0,43.0601,43.0601,43.022,43.0505,41759.0
2019-11-07 13:20:00,45.21,45.26,45.21,45.26,47861.0,43.041,43.0886,43.041,43.0886,47861.0
2019-11-07 13:25:00,45.26,45.27,45.23,45.24,13497.0,43.0886,43.0981,43.0601,43.0696,13497.0
2019-11-07 13:30:00,45.23,45.24,45.18,45.19,13939.0,43.0601,43.0696,43.0125,43.022,13939.0
2019-11-07 13:35:00,45.18,45.19,45.16,45.19,16500.0,43.0125,43.022,42.9934,43.022,16500.0
2019-11-07 13:40:00,45.19,45.21,45.18,45.21,19296.0,43.022,43.041,43.0125,43.041,19296.0
2019-11-07 13:45:00,45.2,45.22,45.19,45.19,26597.0,43.0315,43.0505,43.022,43.022,26597.0
2019-11-07 13:50:00,45.2,45.26,45.19,45.24,32547.0,43.0315,43.0886,43.022,43.0696,32547.0
2019-11-07 13:55:00,45.25,45.26,45.23,45.25,27507.0,43.0791,43.0886,43.0601,43.0791,27507.0
2019-11-07 14:00:00,45.25,45.29,45.24,45.28,28736.0,43.0791,43.1172,43.0696,43.1077,28736.0
2019-11-07 14:05:00,45.28,45.29,45.26,45.28,25218.0,43.1077,43.1172,43.0886,43.1077,25218.0
2019-11-07 14:10:00,45.27,45.28,45.25,45.25,31801.0,43.0981,43.1077,43.0791,43.0791,31801.0
2019-11-07 14:15:00,45.26,45.28,45.25,45.26,18651.0,43.0886,43.1077,43.0791,43.0886,18651.0
2019-11-07 14:20:00,45.26,45.27,45.24,45.24,23272.0,43.0886,43.0981,43.0696,43.0696,23272.0
2019-11-07 14:25:00,45.24,45.3,45.23,45.28,48031.0,43.0696,43.1267,43.0601,43.1077,48031.0
2019-11-07 14:30:00,45.28,45.29,45.26,45.27,43368.0,43.1077,43.1172,43.0886,43.0981,43368.0
2019-11-07 14:35:00,45.28,45.3,45.25,45.27,29469.0,43.1077,43.1267,43.0791,43.0981,29469.0
2019-11-07 14:40:00,45.26,45.28,45.11,45.15,123739.0,43.0886,43.1077,42.9458,42.9839,123739.0
2019-11-07 14:45:00,45.15,45.19,45.15,45.19,25280.0,42.9839,43.022,42.9839,43.022,25280.0
2019-11-07 14:50:00,45.19,45.22,45.16,45.21,19199.0,43.022,43.0505,42.9934,43.041,19199.0
2019-11-07 14:55:00,45.21,45.22,45.17,45.2,24809.0,43.041,43.0505,43.0029,43.0315,24809.0
2019-11-07 15:00:00,45.2,45.2,45.18,45.2,20744.0,43.0315,43.0315,43.0125,43.0315,20744.0
2019-11-07 15:05:00,45.19,45.22,45.18,45.21,12180.0,43.022,43.0505,43.0125,43.041,12180.0
2019-11-07 15:10:00,45.21,45.22,45.2,45.21,20112.0,43.041,43.0505,43.0315,43.041,20112.0
2019-11-07 15:15:00,45.2,45.21,45.14,45.14,18178.0,43.0315,43.041,42.9744,42.9744,18178.0
2019-11-07 15:20:00,45.15,45.15,45.12,45.14,18244.0,42.9839,42.9839,42.9553,42.9744,18244.0
2019-11-07 15:25:00,45.13,45.15,45.13,45.14,39605.0,42.9649,42.9839,42.9649,42.9744,39605.0
2019-11-07 15:30:00,45.14,45.16,45.14,45.16,28455.0,42.9744,42.9934,42.9744,42.9934,28455.0
2019-11-07 15:35:00,45.16,45.16,45.12,45.12,33457.0,42.9934,42.9934,42.9553,42.9553,33457.0
2019-11-07 15:40:00,45.11,45.13,45.08,45.09,65315.0,42.9458,42.9649,42.9173,42.9268,65315.0
2019-11-07 15:45:00,45.09,45.15,45.08,45.15,54558.0,42.9268,42.9839,42.9173,42.9839,54558.0
2019-11-07 15:50:00,45.16,45.18,45.09,45.1,128253.0,42.9934,43.0125,42.9268,42.9363,128253.0
2019-11-07 15:55:00,45.09,45.16,45.08,45.16,219185.0,42.9268,42.9934,42.9173,42.9934,219185.0
2019-11-08 09:30:00,45.1,45.22,45.08,45.19,28071.0,42.9363,43.0505,42.9173,43.022,28071.0
2019-11-08 09:35:00,45.19,45.19,45.08,45.11,18477.0,43.022,43.022,42.9173,42.9458,18477.0
2019-11-08 09:40:00,45.1,45.13,45.07,45.09,18508.0,42.9363,42.9649,42.9077,42.9268,18508.0
2019-11-08 09:45:00,45.09,45.19,45.09,45.18,24489.0,42.9268,43.022,42.9268,43.0125,24489.0
2019-11-08 09:50:00,45.18,45.21,45.15,45.15,10350.0,43.0125,43.041,42.9839,42.9839,10350.0
2019-11-08 09:55:00,45.15,45.16,45.04,45.04,77078.0,42.9839,42.9934,42.8792,42.8792,77078.0
2019-11-08 10:00:00,45.04,45.13,45.03,45.1,65843.0,42.8792,42.9649,42.8697,42.9363,65843.0
2019-11-08 10:05:00,45.1,45.2,45.09,45.2,19058.0,42.9363,43.0315,42.9268,43.0315,19058.0
2019-11-08 10:10:00,45.19,45.29,45.19,45.26,26018.0,43.022,43.1172,43.022,43.0886,26018.0
2019-11-08 10:15:00,45.27,45.33,45.24,45.33,11171.0,43.0981,43.1553,43.0696,43.1553,11171.0
2019-11-08 10:20:00,45.33,45.34,45.26,45.28,23565.0,43.1553,43.1648,43.0886,43.1077,23565.0
2019-11-08 10:25:00,45.28,45.3,45.21,45.22,12947.0,43.1077,43.1267,43.041,43.0505,12947.0
2019-11-08 10:30:00,45.22,45.23,45.21,45.23,17951.0,43.0505,43.0601,43.041,43.0601,17951.0
2019-11-08 10:35:00,45.23,45.26,45.22,45.22,10303.0,43.0601,43.0886,43.0505,43.0505,10303.0
2019-11-08 10:40:00,45.23,45.25,45.21,45.24,13859.0,43.0601,43.0791,43.041,43.0696,13859.0
2019-11-08 10:45:00,45.24,45.24,45.18,45.19,12609.0,43.0696,43.0696,43.0125,43.022,12609.0
2019-11-08 10:50:00,45.19,45.23,45.18,45.23,17277.0,43.022,43.0601,43.0125,43.0601,17277.0
2019-11-08 10:55:00,45.22,45.22,45.16,45.2,9334.0,43.0505,43.0505,42.9934,43.0315,9334.0
2019-11-08 11:00:00,45.21,45.26,45.2,45.25,15843.0,43.041,43.0886,43.0315,43.0791,15843.0
2019-11-08 11:05:00,45.24,45.25,45.22,45.22,8500.0,43.0696,43.0791,43.0505,43.0505,8500.0
2019-11-08 11:10:00,45.22,45.23,45.21,45.21,4901.0,43.0505,43.0601,43.041,43.041,4901.0
2019-11-08 11:15:00,45.2,45.2,45.16,45.17,13896.0,43.0315,43.0315,42.9934,43.0029,13896.0
2019-11-08 11:20:00,45.18,45.18,45.15,45.16,5612.0,43.0125,43.0125,42.9839,42.9934,5612.0
2019-11-08 11:25:00,45.16,45.19,45.14,45.19,10148.0,42.9934,43.022,42.9744,43.022,10148.0
2019-11-08 11:30:00,45.19,45.2,45.18,45.2,10919.0,43.022,43.0315,43.0125,43.0315,10919.0
2019-11-08 11:35:00,45.2,45.2,45.17,45.17,5600.0,43.0315,43.0315,43.0029,43.0029,5600.0
2019-11-08 11:40:00,45.16,45.18,45.15,45.17,6627.0,42.9934,43.0125,42.9839,43.0029,6627.0
2019-11-08 11:45:00,45.16,45.19,45.15,45.17,27294.0,42.9934,43.022,42.9839,43.0029,27294.0
2019-11-08 11:50:00,45.18,45.2,45.17,45.17,8442.0,43.0125,43.0315,43.0029,43.0029,8442.0
2019-11-08 11:55:00,45.17,45.17,45.16,45.17,2556.0,43.0029,43.0029,42.9934,43.0029,2556.0
2019-11-08 12:00:00,45.16,45.17,45.15,45.15,4900.0,42.9934,43.0029,42.9839,42.9839,4900.0
2019-11-08 12:05:00,45.14,45.16,45.14,45.14,5355.0,42.9744,42.9934,42.9744,42.9744,5355.0
2019-11-08 12:10:00,45.15,45.17,45.15,45.17,4102.0,42.9839,43.0029,42.9839,43.0029,4102.0
2019-11-08 12:15:00,45.15,45.15,45.12,45.14,10225.0,42.9839,42.9839,42.9553,42.9744,10225.0
2019-11-08 12:20:00,45.14,45.14,45.11,45.11,3354.0,42.9744,42.9744,42.9458,42.9458,3354.0
2019-11-08 12:25:00,45.11,45.11,45.08,45.08,12557.0,42.9458,42.9458,42.9173,42.9173,12557.0
2019-11-08 12:30:00,45.08,45.13,45.08,45.13,11625.0,42.9173,42.9649,42.9173,42.9649,11625.0
2019-11-08 12:35:00,45.13,45.13,45.13,45.13,2968.0,42.9649,42.9649,42.9649,42.9649,2968.0
2019-11-08 12:40:00,45.13,45.14,45.12,45.13,7000.0,42.9649,42.9744,42.9553,42.9649,7000.0
2019-11-08 12:45:00,45.12,45.16,45.12,45.16,11028.0,42.9553,42.9934,42.9553,42.9934,11028.0
2019-11-08 12:50:00,45.16,45.16,45.15,45.15,6283.0,42.9934,42.9934,42.9839,42.9839,6283.0
2019-11-08 12:55:00,45.15,45.16,45.15,45.15,6041.0,42.9839,42.9934,42.9839,42.9839,6041.0
2019-11-08 13:00:00,45.15,45.16,45.12,45.13,6143.0,42.9839,42.9934,42.9553,42.9649,6143.0
2019-11-08 13:05:00,45.13,45.14,45.12,45.13,3269.0,42.9649,42.9744,42.9553,42.9649,3269.0
2019-11-08 13:10:00,45.13,45.13,45.09,45.11,6009.0,42.9649,42.9649,42.9268,42.9458,6009.0
2019-11-08 13:15:00,45.11,45.12,45.11,45.12,5783.0,42.9458,42.9553,42.9458,42.9553,5783.0
2019-11-08 13:20:00,45.12,45.13,45.11,45.11,12520.0,42.9553,42.9649,42.9458,42.9458,12520.0
2019-11-08 13:25:00,45.1,45.14,45.09,45.14,33704.0,42.9363,42.9744,42.9268,42.9744,33704.0
2019-11-08 13:30:00,45.13,45.15,45.12,45.15,19204.0,42.9649,42.9839,42.9553,42.9839,19204.0
2019-11-08 13:35:00,45.15,45.16,45.13,45.13,177463.0,42.9839,42.9934,42.9649,42.9649,177463.0
2019-11-08 13:40:00,45.14,45.14,45.12,45.12,3324.0,42.9744,42.9744,42.9553,42.9553,3324.0
2019-11-08 13:45:00,45.12,45.13,45.1,45.11,10370.0,42.9553,42.9649,42.9363,42.9458,10370.0
2019-11-08 13:50:00,45.11,45.11,45.09,45.09,8746.0,42.9458,42.9458,42.9268,42.9268,8746.0
2019-11-08 13:55:00,45.09,45.11,45.09,45.11,11103.0,42.9268,42.9458,42.9268,42.9458,11103.0
2019-11-08 14:00:00,45.12,45.15,45.12,45.15,17700.0,42.9553,42.9839,42.9553,42.9839,17700.0
2019-11-08 14:05:00,45.15,45.16,45.13,45.13,3300.0,42.9839,42.9934,42.9649,42.9649,3300.0
2019-11-08 14:10:00,45.14,45.14,45.13,45.13,1964.0,42.9744,42.9744,42.9649,42.9649,1964.0
2019-11-08 14:15:00,45.14,45.15,45.13,45.13,4000.0,42.9744,42.9839,42.9649,42.9649,4000.0
2019-11-08 14:20:00,45.13,45.14,45.12,45.12,5000.0,42.9649,42.9744,42.9553,42.9553,5000.0
2019-11-08 14:25:00,45.12,45.12,45.11,45.12,4456.0,42.9553,42.9553,42.9458,42.9553,4456.0
2019-11-08 14:30:00,45.12,45.13,45.11,45.12,23948.0,42.9553,42.9649,42.9458,42.9553,23948.0
2019-11-08 14:35:00,45.12,45.12,45.09,45.09,5813.0,42.9553,42.9553,42.9268,42.9268,5813.0
2019-11-08 14:40:00,45.1,45.11,45.08,45.09,17800.0,42.9363,42.9458,42.9173,42.9268,17800.0
2019-11-08 14:45:00,45.09,45.1,45.09,45.1,4900.0,42.9268,42.9363,42.9268,42.9363,4900.0
2019-11-08 14:50:00,45.11,45.12,45.1,45.1,2100.0,42.9458,42.9553,42.9363,42.9363,2100.0
2019-11-08 14:55:00,45.11,45.13,45.1,45.13,22025.0,42.9458,42.9649,42.9363,42.9649,22025.0
2019-11-08 15:00:00,45.13,45.15,45.13,45.15,27042.0,42.9649,42.9839,42.9649,42.9839,27042.0
2019-11-08 15:05:00,45.15,45.16,45.14,45.16,4850.0,42.9839,42.9934,42.9744,42.9934,4850.0
2019-11-08 15:10:00,45.16,45.18,45.15,45.18,11400.0,42.9934,43.0125,42.9839,43.0125,11400.0
2019-11-08 15:15:00,45.18,45.18,45.16,45.16,13570.0,43.0125,43.0125,42.9934,42.9934,13570.0
2019-11-08 15:20:00,45.17,45.17,45.15,45.16,4826.0,43.0029,43.0029,42.9839,42.9934,4826.0
2019-11-08 15:25:00,45.16,45.16,45.14,45.16,7347.0,42.9934,42.9934,42.9744,42.9934,7347.0
2019-11-08 15:30:00,45.15,45.17,45.15,45.16,21160.0,42.9839,43.0029,42.9839,42.9934,21160.0
2019-11-08 15:35:00,45.16,45.19,45.15,45.19,14905.0,42.9934,43.022,42.9839,43.022,14905.0
2019-11-08 15:40:00,45.18,45.2,45.17,45.18,100963.0,43.0125,43.0315,43.0029,43.0125,100963.0
2019-11-08 15:45:00,45.18,45.18,45.16,45.17,28853.0,43.0125,43.0125,42.9934,43.0029,28853.0
2019-11-08 15:50:00,45.17,45.23,45.17,45.22,64535.0,43.0029,43.0601,43.0029,43.0505,64535.0
2019-11-08 15:55:00,45.22,45.24,45.2,45.23,175074.0,43.0505,43.0696,43.0315,43.0601,175074.0
2019-11-11 09:30:00,45.03,45.18,45.02,45.15,30023.0,42.8697,43.0125,42.8601,42.9839,30023.0
2019-11-11 09:35:00,45.15,45.22,45.14,45.21,48062.0,42.9839,43.0505,42.9744,43.041,48062.0
2019-11-11 09:40:00,45.22,45.23,45.19,45.23,38205.0,43.0505,43.0601,43.022,43.0601,38205.0
2019-11-11 09:45:00,45.26,45.28,45.24,45.25,15459.0,43.0886,43.1077,43.0696,43.0791,15459.0
2019-11-11 09:50:00,45.25,45.27,45.2,45.25,19631.0,43.0791,43.0981,43.0315,43.0791,19631.0
2019-11-11 09:55:00,45.25,45.3,45.25,45.3,24234.0,43.0791,43.1267,43.0791,43.1267,24234.0
2019-11-11 10:00:00,45.31,45.34,45.31,45.34,20918.0,43.1362,43.1648,43.1362,43.1648,20918.0
2019-11-11 10:05:00,45.34,45.37,45.34,45.36,17981.0,43.1648,43.1933,43.1648,43.1838,17981.0
2019-11-11 10:10:00,45.36,45.39,45.35,45.37,24648.0,43.1838,43.2124,43.1743,43.1933,24648.0
2019-11-11 10:15:00,45.36,45.4,45.36,45.37,16378.0,43.1838,43.2219,43.1838,43.1933,16378.0
2019-11-11 10:20:00,45.37,45.39,45.37,45.38,12884.0,43.1933,43.2124,43.1933,43.2029,12884.0
2019-11-11 10:25:00,45.37,45.38,45.35,45.36,14175.0,43.1933,43.2029,43.1743,43.1838,14175.0
2019-11-11 10:30:00,45.37,45.4,45.37,45.37,19251.0,43.1933,43.2219,43.1933,43.1933,19251.0
2019-11-11 10:35:00,45.38,45.39,45.37,45.37,14246.0,43.2029,43.2124,43.1933,43.1933,14246.0
2019-11-11 10:40:00,45.37,45.39,45.36,45.38,19031.0,43.1933,43.2124,43.1838,43.2029,19031.0
2019-11-11 10:45:00,45.38,45.41,45.38,45.4,10262.0,43.2029,43.2314,43.2029,43.2219,10262.0
2019-11-11 10:50:00,45.4,45.41,45.37,45.39,10000.0,43.2219,43.2314,43.1933,43.2124,10000.0
2019-11-11 10:55:00,45.38,45.41,45.37,45.39,10159.0,43.2029,43.2314,43.1933,43.2124,10159.0
2019-11-11 11:00:00,45.39,45.4,45.37,45.39,24130.0,43.2124,43.2219,43.1933,43.2124,24130.0
2019-11-11 11:05:00,45.38,45.39,45.36,45.38,27022.0,43.2029,43.2124,43.1838,43.2029,27022.0
2019-11-11 11:10:00,45.37,45.4,45.36,45.39,16220.0,43.1933,43.2219,43.1838,43.2124,16220.0
2019-11-11 11:15:00,45.39,45.39,45.33,45.33,10102.0,43.2124,43.2124,43.1553,43.1553,10102.0
2019-11-11 11:20:00,45.34,45.35,45.31,45.31,17853.0,43.1648,43.1743,43.1362,43.1362,17853.0
2019-11-11 11:25:00,45.32,45.33,45.31,45.31,15147.0,43.1457,43.1553,43.1362,43.1362,15147.0
2019-11-11 11:30:00,45.31,45.35,45.31,45.32,55005.0,43.1362,43.1743,43.1362,43.1457,55005.0
2019-11-11 11:35:00,45.32,45.37,45.32,45.35,10749.0,43.1457,43.1933,43.1457,43.1743,10749.0
2019-11-11 11:40:00,45.34,45.36,45.34,45.36,4974.0,43.1648,43.1838,43.1648,43.1838,4974.0
2019-11-11 11:45:00,45.36,45.37,45.35,45.37,4003.0,43.1838,43.1933,43.1743,43.1933,4003.0
2019-11-11 11:50:00,45.36,45.36,45.34,45.35,6969.0,43.1838,43.1838,43.1648,43.1743,6969.0
2019-11-11 11:55:00,45.35,45.35,45.33,45.34,7977.0,43.1743,43.1743,43.1553,43.1648,7977.0
2019-11-11 12:00:00,45.35,45.36,45.34,45.35,8318.0,43.1743,43.1838,43.1648,43.1743,8318.0
2019-11-11 12:05:00,45.35,45.36,45.34,45.35,5864.0,43.1743,43.1838,43.1648,43.1743,5864.0
2019-11-11 12:10:00,45.36,45.36,45.35,45.35,5159.0,43.1838,43.1838,43.1743,43.1743,5159.0
2019-11-11 12:15:00,45.34,45.36,45.34,45.34,16101.0,43.1648,43.1838,43.1648,43.1648,16101.0
2019-11-11 12:20:00,45.34,45.35,45.32,45.34,6640.0,43.1648,43.1743,43.1457,43.1648,6640.0
2019-11-11 12:25:00,45.36,45.4,45.36,45.39,17446.0,43.1838,43.2219,43.1838,43.2124,17446.0
2019-11-11 12:30:00,45.39,45.42,45.38,45.41,15737.0,43.2124,43.2409,43.2029,43.2314,15737.0
2019-11-11 12:35:00,45.41,45.41,45.4,45.4,7839.0,43.2314,43.2314,43.2219,43.2219,7839.0
2019-11-11 12:40:00,45.4,45.41,45.39,45.4,10627.0,43.2219,43.2314,43.2124,43.2219,10627.0
2019-11-11 12:45:00,45.4,45.41,45.4,45.41,1980.0,43.2219,43.2314,43.2219,43.2314,1980.0
2019-11-11 12:50:00,45.41,45.42,45.4,45.41,3227.0,43.2314,43.2409,43.2219,43.2314,3227.0
2019-11-11 12:55:00,45.42,45.42,45.41,45.42,6625.0,43.2409,43.2409,43.2314,43.2409,6625.0
2019-11-11 13:00:00,45.41,45.44,45.41,45.44,4549.0,43.2314,43.26,43.2314,43.26,4549.0
2019-11-11 13:05:00,45.44,45.47,45.44,45.47,11511.0,43.26,43.2885,43.26,43.2885,11511.0
2019-11-11 13:10:00,45.47,45.49,45.46,45.49,8943.0,43.2885,43.3076,43.279,43.3076,8943.0
2019-11-11 13:15:00,45.49,45.5,45.48,45.49,28886.0,43.3076,43.3171,43.2981,43.3076,28886.0
2019-11-11 13:20:00,45.48,45.5,45.47,45.49,12283.0,43.2981,43.3171,43.2885,43.3076,12283.0
2019-11-11 13:25:00,45.5,45.51,45.5,45.5,2996.0,43.3171,43.3266,43.3171,43.3171,2996.0
2019-11-11 13:30:00,45.51,45.53,45.5,45.52,2756.0,43.3266,43.3457,43.3171,43.3361,2756.0
2019-11-11 13:35:00,45.53,45.55,45.52,45.54,4019.0,43.3457,43.3647,43.3361,43.3552,4019.0
2019-11-11 13:40:00,45.54,45.56,45.53,45.54,32226.0,43.3552,43.3742,43.3457,43.3552,32226.0
2019-11-11 13:45:00,45.55,45.57,45.54,45.57,22811.0,43.3647,43.3837,43.3552,43.3837,22811.0
2019-11-11 13:50:00,45.57,45.57,45.54,45.54,11222.0,43.3837,43.3837,43.3552,43.3552,11222.0
2019-11-11 13:55:00,45.54,45.58,45.53,45.57,27490.0,43.3552,43.3933,43.3457,43.3837,27490.0
2019-11-11 14:00:00,45.57,45.57,45.54,45.55,11243.0,43.3837,43.3837,43.3552,43.3647,11243.0
2019-11-11 14:05:00,45.55,45.56,45.52,45.53,12465.0,43.3647,43.3742,43.3361,43.3457,12465.0
2019-11-11 14:10:00,45.52,45.53,45.49,45.49,12110.0,43.3361,43.3457,43.3076,43.3076,12110.0
2019-11-11 14:15:00,45.49,45.51,45.49,45.51,5894.0,43.3076,43.3266,43.3076,43.3266,5894.0
2019-11-11 14:20:00,45.51,45.52,45.5,45.51,10486.0,43.3266,43.3361,43.3171,43.3266,10486.0
2019-11-11 14:25:00,45.52,45.52,45.49,45.49,56917.0,43.3361,43.3361,43.3076,43.3076,56917.0
2019-11-11 14:30:00,45.5,45.53,45.49,45.52,16577.0,43.3171,43.3457,43.3076,43.3361,16577.0
2019-11-11 14:35:00,45.52,45.53,45.51,45.52,4312.0,43.3361,43.3457,43.3266,43.3361,4312.0
2019-11-11 14:40:00,45.52,45.53,45.51,45.52,4226.0,43.3361,43.3457,43.3266,43.3361,4226.0
2019-11-11 14:45:00,45.51,45.51,45.5,45.51,18600.0,43.3266,43.3266,43.3171,43.3266,18600.0
2019-11-11 14:50:00,45.5,45.5,45.48,45.5,10078.0,43.3171,43.3171,43.2981,43.3171,10078.0
2019-11-11 14:55:00,45.51,45.52,45.51,45.52,12068.0,43.3266,43.3361,43.3266,43.3361,12068.0
2019-11-11 15:00:00,45.53,45.55,45.52,45.55,30452.0,43.3457,43.3647,43.3361,43.3647,30452.0
2019-11-11 15:05:00,45.55,45.57,45.54,45.57,30740.0,43.3647,43.3837,43.3552,43.3837,30740.0
2019-11-11 15:10:00,45.56,45.58,45.54,45.56,25031.0,43.3742,43.3933,43.3552,43.3742,25031.0
2019-11-11 15:15:00,45.56,45.56,45.54,45.55,45383.0,43.3742,43.3742,43.3552,43.3647,45383.0
2019-11-11 15:20:00,45.55,45.56,45.54,45.55,22578.0,43.3647,43.3742,43.3552,43.3647,22578.0
2019-11-11 15:25:00,45.55,45.56,45.54,45.55,12501.0,43.3647,43.3742,43.3552,43.3647,12501.0
2019-11-11 15:30:00,45.55,45.56,45.54,45.54,21568.0,43.3647,43.3742,43.3552,43.3552,21568.0
2019-11-11 15:35:00,45.55,45.55,45.52,45.53,57038.0,43.3647,43.3647,43.3361,43.3457,57038.0
2019-11-11 15:40:00,45.53,45.54,45.51,45.53,65883.0,43.3457,43.3552,43.3266,43.3457,65883.0
2019-11-11 15:45:00,45.53,45.55,45.52,45.53,45701.0,43.3457,43.3647,43.3361,43.3457,45701.0
2019-11-11 15:50:00,45.54,45.55,45.53,45.55,59160.0,43.3552,43.3647,43.3457,43.3647,59160.0
2019-11-11 15:55:00,45.55,45.61,45.54,45.61,85991.0,43.3647,43.4218,43.3552,43.4218,85991.0
2019-11-12 09:30:00,45.82,45.96,45.75,45.95,96226.0,43.6218,43.755,43.5551,43.7455,96226.0
2019-11-12 09:35:00,45.96,45.98,45.7,45.7,88943.0,43.755,43.7741,43.5075,43.5075,88943.0
2019-11-12 09:40:00,45.71,45.73,45.66,45.67,57381.0,43.517,43.5361,43.4694,43.4789,57381.0
2019-11-12 09:45:00,45.68,45.77,45.68,45.74,21871.0,43.4885,43.5741,43.4885,43.5456,21871.0
2019-11-12 09:50:00,45.74,45.75,45.71,45.73,16451.0,43.5456,43.5551,43.517,43.5361,16451.0
2019-11-12 09:55:00,45.74,45.76,45.66,45.67,28735.0,43.5456,43.5646,43.4694,43.4789,28735.0
2019-11-12 10:00:00,45.68,45.76,45.68,45.74,35072.0,43.4885,43.5646,43.4885,43.5456,35072.0
2019-11-12 10:05:00,45.74,45.83,45.74,45.81,12299.0,43.5456,43.6313,43.5456,43.6122,12299.0
2019-11-12 10:10:00,45.82,45.85,45.79,45.79,121915.0,43.6218,43.6503,43.5932,43.5932,121915.0
2019-11-12 10:15:00,45.79,45.79,45.75,45.78,24351.0,43.5932,43.5932,43.5551,43.5837,24351.0
2019-11-12 10:20:00,45.78,45.81,45.75,45.76,14365.0,43.5837,43.6122,43.5551,43.5646,14365.0
2019-11-12 10:25:00,45.77,45.77,45.66,45.66,17228.0,43.5741,43.5741,43.4694,43.4694,17228.0
2019-11-12 10:30:00,45.65,45.69,45.61,45.69,14838.0,43.4599,43.498,43.4218,43.498,14838.0
2019-11-12 10:35:00,45.68,45.71,45.66,45.67,11592.0,43.4885,43.517,43.4694,43.4789,11592.0
2019-11-12 10:40:00,45.67,45.67,45.57,45.59,47200.0,43.4789,43.4789,43.3837,43.4028,47200.0
2019-11-12 10:45:00,45.59,45.63,45.57,45.63,6311.0,43.4028,43.4409,43.3837,43.4409,6311.0
2019-11-12 10:50:00,45.63,45.65,45.56,45.56,32232.0,43.4409,43.4599,43.3742,43.3742,32232.0
2019-11-12 10:55:00,45.56,45.58,45.51,45.57,296027.0,43.3742,43.3933,43.3266,43.3837,296027.0
2019-11-12 11:00:00,45.57,45.65,45.56,45.64,383529.0,43.3837,43.4599,43.3742,43.4504,383529.0
2019-11-12 11:05:00,45.63,45.68,45.63,45.67,22178.0,43.4409,43.4885,43.4409,43.4789,22178.0
2019-11-12 11:10:00,45.67,45.67,45.64,45.65,10046.0,43.4789,43.4789,43.4504,43.4599,10046.0
2019-11-12 11:15:00,45.65,45.65,45.51,45.51,31631.0,43.4599,43.4599,43.3266,43.3266,31631.0
2019-11-12 11:20:00,45.51,45.55,45.5,45.53,17477.0,43.3266,43.3647,43.3171,43.3457,17477.0
2019-11-12 11:25:00,45.52,45.52,45.41,45.41,28191.0,43.3361,43.3361,43.2314,43.2314,28191.0
2019-11-12 11:30:00,45.42,45.45,45.42,45.42,15858.0,43.2409,43.2695,43.2409,43.2409,15858.0
2019-11-12 11:35:00,45.42,45.42,45.34,45.34,21485.0,43.2409,43.2409,43.1648,43.1648,21485.0
2019-11-12 11:40:00,45.35,45.38,45.34,45.38,24801.0,43.1743,43.2029,43.1648,43.2029,24801.0
2019-11-12 11:45:00,45.37,45.4,45.35,45.36,12667.0,43.1933,43.2219,43.1743,43.1838,12667.0
2019-11-12 11:50:00,45.36,45.42,45.35,45.42,14280.0,43.1838,43.2409,43.1743,43.2409,14280.0
2019-11-12 11:55:00,45.42,45.43,45.41,45.42,9037.0,43.2409,43.2505,43.2314,43.2409,9037.0
2019-11-12 12:00:00,45.42,45.46,45.42,45.42,18694.0,43.2409,43.279,43.2409,43.2409,18694.0
2019-11-12 12:05:00,45.42,45.47,45.41,45.47,14641.0,43.2409,43.2885,43.2314,43.2885,14641.0
2019-11-12 12:10:00,45.48,45.52,45.48,45.51,21054.0,43.2981,43.3361,43.2981,43.3266,21054.0
2019-11-12 12:15:00,45.5,45.53,45.49,45.51,10296.0,43.3171,43.3457,43.3076,43.3266,10296.0
2019-11-12 12:20:00,45.5,45.54,45.5,45.5,6693.0,43.3171,43.3552,43.3171,43.3171,6693.0
2019-11-12 12:25:00,45.51,45.53,45.49,45.51,16031.0,43.3266,43.3457,43.3076,43.3266,16031.0
2019-11-12 12:30:00,45.51,45.52,45.49,45.51,21317.0,43.3266,43.3361,43.3076,43.3266,21317.0
2019-11-12 12:35:00,45.49,45.49,45.48,45.49,2475.0,43.3076,43.3076,43.2981,43.3076,2475.0
2019-11-12 12:40:00,45.49,45.49,45.47,45.48,3198.0,43.3076,43.3076,43.2885,43.2981,3198.0
2019-11-12 12:45:00,45.47,45.49,45.46,45.47,3622.0,43.2885,43.3076,43.279,43.2885,3622.0
2019-11-12 12:50:00,45.46,45.47,45.45,45.46,11393.0,43.279,43.2885,43.2695,43.279,11393.0
2019-11-12 12:55:00,45.47,45.52,45.47,45.51,19176.0,43.2885,43.3361,43.2885,43.3266,19176.0
2019-11-12 13:00:00,45.51,45.51,45.47,45.47,7978.0,43.3266,43.3266,43.2885,43.2885,7978.0
2019-11-12 13:05:00,45.47,45.48,45.46,45.48,6220.0,43.2885,43.2981,43.279,43.2981,6220.0
2019-11-12 13:10:00,45.48,45.52,45.48,45.51,6767.0,43.2981,43.3361,43.2981,43.3266,6767.0
2019-11-12 13:15:00,45.5,45.53,45.49,45.52,5805.0,43.3171,43.3457,43.3076,43.3361,5805.0
2019-11-12 13:20:00,45.53,45.54,45.51,45.54,16047.0,43.3457,43.3552,43.3266,43.3552,16047.0
2019-11-12 13:25:00,45.53,45.56,45.53,45.53,8161.0,43.3457,43.3742,43.3457,43.3457,8161.0
2019-11-12 13:30:00,45.53,45.55,45.52,45.53,8444.0,43.3457,43.3647,43.3361,43.3457,8444.0
2019-11-12 13:35:00,45.53,45.55,45.53,45.55,49890.0,43.3457,43.3647,43.3457,43.3647,49890.0
2019-11-12 13:40:00,45.56,45.59,45.55,45.59,4790.0,43.3742,43.4028,43.3647,43.4028,4790.0
2019-11-12 13:45:00,45.59,45.62,45.58,45.62,6519.0,43.4028,43.4313,43.3933,43.4313,6519.0
2019-11-12 13:50:00,45.63,45.67,45.62,45.66,10976.0,43.4409,43.4789,43.4313,43.4694,10976.0
2019-11-12 13:55:00,45.66,45.67,45.64,45.66,6989.0,43.4694,43.4789,43.4504,43.4694,6989.0
2019-11-12 14:00:00,45.65,45.66,45.62,45.65,8031.0,43.4599,43.4694,43.4313,43.4599,8031.0
2019-11-12 14:05:00,45.65,45.71,45.65,45.71,5199.0,43.4599,43.517,43.4599,43.517,5199.0
2019-11-12 14:10:00,45.71,45.74,45.7,45.72,13012.0,43.517,43.5456,43.5075,43.5265,13012.0
2019-11-12 14:15:00,45.72,45.77,45.72,45.77,10789.0,43.5265,43.5741,43.5265,43.5741,10789.0
2019-11-12 14:20:00,45.77,45.81,45.77,45.8,17984.0,43.5741,43.6122,43.5741,43.6027,17984.0
2019-11-12 14:25:00,45.8,45.83,45.79,45.83,15912.0,43.6027,43.6313,43.5932,43.6313,15912.0
2019-11-12 14:30:00,45.83,45.85,45.83,45.84,22344.0,43.6313,43.6503,43.6313,43.6408,22344.0
2019-11-12 14:35:00,45.85,45.87,45.84,45.85,16835.0,43.6503,43.6694,43.6408,43.6503,16835.0
2019-11-12 14:40:00,45.84,45.85,45.81,45.82,38146.0,43.6408,43.6503,43.6122,43.6218,38146.0
2019-11-12 14:45:00,45.82,45.84,45.81,45.83,7245.0,43.6218,43.6408,43.6122,43.6313,7245.0
2019-11-12 14:50:00,45.83,45.84,45.8,45.8,7600.0,43.6313,43.6408,43.6027,43.6027,7600.0
2019-11-12 14:55:00,45.79,45.82,45.79,45.82,9140.0,43.5932,43.6218,43.5932,43.6218,9140.0
2019-11-12 15:00:00,45.81,45.83,45.8,45.81,11794.0,43.6122,43.6313,43.6027,43.6122,11794.0
2019-11-12 15:05:00,45.8,45.83,45.8,45.82,9840.0,43.6027,43.6313,43.6027,43.6218,9840.0
2019-11-12 15:10:00,45.81,45.81,45.79,45.8,11155.0,43.6122,43.6122,43.5932,43.6027,11155.0
2019-11-12 15:15:00,45.79,45.8,45.77,45.79,24188.0,43.5932,43.6027,43.5741,43.5932,24188.0
2019-11-12 15:20:00,45.79,45.8,45.78,45.79,14628.0,43.5932,43.6027,43.5837,43.5932,14628.0
2019-11-12 15:25:00,45.79,45.81,45.78,45.79,52359.0,43.5932,43.6122,43.5837,43.5932,52359.0
2019-11-12 15:30:00,45.8,45.8,45.78,45.79,42943.0,43.6027,43.6027,43.5837,43.5932,42943.0
2019-11-12 15:35:00,45.79,45.79,45.74,45.76,62248.0,43.5932,43.5932,43.5456,43.5646,62248.0
2019-11-12 15:40:00,45.76,45.79,45.76,45.78,72475.0,43.5646,43.5932,43.5646,43.5837,72475.0
2019-11-12 15:45:00,45.78,45.79,45.75,45.77,41796.0,43.5837,43.5932,43.5551,43.5741,41796.0
2019-11-12 15:50:00,45.77,45.78,45.74,45.75,54311.0,43.5741,43.5837,43.5456,43.5551,54311.0
2019-11-12 15:55:00,45.75,45.77,45.73,45.76,94238.0,43.5551,43.5741,43.5361,43.5646,94238.0
2019-11-13 09:30:00,45.57,45.66,45.55,45.66,44901.0,43.3837,43.4694,43.3647,43.4694,44901.0
2019-11-13 09:35:00,45.66,45.75,45.57,45.59,40175.0,43.4694,43.5551,43.3837,43.4028,40175.0
2019-11-13 09:40:00,45.59,45.67,45.57,45.62,40056.0,43.4028,43.4789,43.3837,43.4313,40056.0
2019-11-13 09:45:00,45.61,45.64,45.56,45.63,14275.0,43.4218,43.4504,43.3742,43.4409,14275.0
2019-11-13 09:50:00,45.63,45.68,45.6,45.65,47251.0,43.4409,43.4885,43.4123,43.4599,47251.0
2019-11-13 09:55:00,45.64,45.7,45.62,45.68,56762.0,43.4504,43.5075,43.4313,43.4885,56762.0
2019-11-13 10:00:00,45.69,45.72,45.68,45.72,48141.0,43.498,43.5265,43.4885,43.5265,48141.0
2019-11-13 10:05:00,45.72,45.77,45.7,45.71,24377.0,43.5265,43.5741,43.5075,43.517,24377.0
2019-11-13 10:10:00,45.71,45.72,45.65,45.66,65767.0,43.517,43.5265,43.4599,43.4694,65767.0
2019-11-13 10:15:00,45.66,45.67,45.61,45.62,13305.0,43.4694,43.4789,43.4218,43.4313,13305.0
2019-11-13 10:20:00,45.65,45.71,45.65,45.69,13229.0,43.4599,43.517,43.4599,43.498,13229.0
2019-11-13 10:25:00,45.69,45.71,45.69,45.71,2900.0,43.498,43.517,43.498,43.517,2900.0
2019-11-13 10:30:00,45.71,45.75,45.69,45.71,11980.0,43.517,43.5551,43.498,43.517,11980.0
2019-11-13 10:35:00,45.72,45.73,45.68,45.73,19960.0,43.5265,43.5361,43.4885,43.5361,19960.0
2019-11-13 10:40:00,45.75,45.8,45.72,45.79,19169.0,43.5551,43.6027,43.5265,43.5932,19169.0
2019-11-13 10:45:00,45.8,45.82,45.77,45.77,27938.0,43.6027,43.6218,43.5741,43.5741,27938.0
2019-11-13 10:50:00,45.77,45.77,45.74,45.76,13166.0,43.5741,43.5741,43.5456,43.5646,13166.0
2019-11-13 10:55:00,45.76,45.83,45.76,45.83,16728.0,43.5646,43.6313,43.5646,43.6313,16728.0
2019-11-13 11:00:00,45.84,45.86,45.83,45.86,13300.0,43.6408,43.6598,43.6313,43.6598,13300.0
2019-11-13 11:05:00,45.86,45.86,45.82,45.82,17215.0,43.6598,43.6598,43.6218,43.6218,17215.0
2019-11-13 11:10:00,45.82,45.82,45.79,45.8,4312.0,43.6218,43.6218,43.5932,43.6027,4312.0
2019-11-13 11:15:00,45.83,45.87,45.82,45.85,2720.0,43.6313,43.6694,43.6218,43.6503,2720.0
2019-11-13 11:20:00,45.86,45.86,45.82,45.86,9895.0,43.6598,43.6598,43.6218,43.6598,9895.0
2019-11-13 11:25:00,45.87,45.87,45.79,45.8,14876.0,43.6694,43.6694,43.5932,43.6027,14876.0
2019-11-13 11:30:00,45.8,45.82,45.79,45.82,11574.0,43.6027,43.6218,43.5932,43.6218,11574.0
2019-11-13 11:35:00,45.82,45.83,45.79,45.8,14670.0,43.6218,43.6313,43.5932,43.6027,14670.0
2019-11-13 11:40:00,45.79,45.83,45.78,45.8,19424.0,43.5932,43.6313,43.5837,43.6027,19424.0
2019-11-13 11:45:00,45.8,45.81,45.76,45.77,7050.0,43.6027,43.6122,43.5646,43.5741,7050.0
2019-11-13 11:50:00,45.77,45.77,45.75,45.76,5077.0,43.5741,43.5741,43.5551,43.5646,5077.0
2019-11-13 11:55:00,45.76,45.76,45.73,45.74,37012.0,43.5646,43.5646,43.5361,43.5456,37012.0
2019-11-13 12:00:00,45.74,45.77,45.73,45.74,13022.0,43.5456,43.5741,43.5361,43.5456,13022.0
2019-11-13 12:05:00,45.74,45.74,45.72,45.73,9971.0,43.5456,43.5456,43.5265,43.5361,9971.0
2019-11-13 12:10:00,45.73,45.73,45.72,45.73,4595.0,43.5361,43.5361,43.5265,43.5361,4595.0
2019-11-13 12:15:00,45.73,45.73,45.7,45.7,29112.0,43.5361,43.5361,43.5075,43.5075,29112.0
2019-11-13 12:20:00,45.69,45.69,45.65,45.66,5665.0,43.498,43.498,43.4599,43.4694,5665.0
2019-11-13 12:25:00,45.67,45.68,45.65,45.66,8320.0,43.4789,43.4885,43.4599,43.4694,8320.0
2019-11-13 12:30:00,45.66,45.71,45.66,45.71,14883.0,43.4694,43.517,43.4694,43.517,14883.0
2019-11-13 12:35:00,45.72,45.74,45.71,45.72,4574.0,43.5265,43.5456,43.517,43.5265,4574.0
2019-11-13 12:40:00,45.72,45.75,45.7,45.73,13694.0,43.5265,43.5551,43.5075,43.5361,13694.0
2019-11-13 12:45:00,45.73,45.74,45.72,45.73,3673.0,43.5361,43.5456,43.5265,43.5361,3673.0
2019-11-13 12:50:00,45.72,45.72,45.7,45.7,14065.0,43.5265,43.5265,43.5075,43.5075,14065.0
2019-11-13 12:55:00,45.7,45.71,45.7,45.7,3136.0,43.5075,43.517,43.5075,43.5075,3136.0
2019-11-13 13:00:00,45.69,45.69,45.65,45.65,23973.0,43.498,43.498,43.4599,43.4599,23973.0
2019-11-13 13:05:00,45.66,45.67,45.64,45.67,26347.0,43.4694,43.4789,43.4504,43.4789,26347.0
2019-11-13 13:10:00,45.68,45.7,45.68,45.7,6900.0,43.4885,43.5075,43.4885,43.5075,6900.0
2019-11-13 13:15:00,45.69,45.71,45.69,45.71,6270.0,43.498,43.517,43.498,43.517,6270.0
2019-11-13 13:20:00,45.7,45.71,45.68,45.69,18709.0,43.5075,43.517,43.4885,43.498,18709.0
2019-11-13 13:25:00,45.7,45.7,45.66,45.67,7598.0,43.5075,43.5075,43.4694,43.4789,7598.0
2019-11-13 13:30:00,45.67,45.7,45.67,45.7,4314.0,43.4789,43.5075,43.4789,43.5075,4314.0
2019-11-13 13:35:00,45.7,45.72,45.7,45.71,6222.0,43.5075,43.5265,43.5075,43.517,6222.0
2019-11-13 13:40:00,45.71,45.74,45.71,45.74,8400.0,43.517,43.5456,43.517,43.5456,8400.0
2019-11-13 13:45:00,45.73,45.73,45.71,45.72,7203.0,43.5361,43.5361,43.517,43.5265,7203.0
2019-11-13 13:50:00,45.73,45.75,45.73,45.73,15704.0,43.5361,43.5551,43.5361,43.5361,15704.0
2019-11-13 13:55:00,45.73,45.74,45.59,45.62,43864.0,43.5361,43.5456,43.4028,43.4313,43864.0
2019-11-13 14:00:00,45.63,45.63,45.58,45.62,18478.0,43.4409,43.4409,43.3933,43.4313,18478.0
2019-11-13 14:05:00,45.62,45.65,45.62,45.64,10534.0,43.4313,43.4599,43.4313,43.4504,10534.0
2019-11-13 14:10:00,45.65,45.65,45.61,45.62,11989.0,43.4599,43.4599,43.4218,43.4313,11989.0
2019-11-13 14:15:00,45.63,45.66,45.63,45.63,7880.0,43.4409,43.4694,43.4409,43.4409,7880.0
2019-11-13 14:20:00,45.63,45.65,45.62,45.63,14894.0,43.4409,43.4599,43.4313,43.4409,14894.0
2019-11-13 14:25:00,45.63,45.67,45.61,45.67,20863.0,43.4409,43.4789,43.4218,43.4789,20863.0
2019-11-13 14:30:00,45.68,45.72,45.68,45.72,3600.0,43.4885,43.5265,43.4885,43.5265,3600.0
2019-11-13 14:35:00,45.73,45.73,45.71,45.73,17870.0,43.5361,43.5361,43.517,43.5361,17870.0
2019-11-13 14:40:00,45.73,45.75,45.73,45.74,5810.0,43.5361,43.5551,43.5361,43.5456,5810.0
2019-11-13 14:45:00,45.74,45.75,45.72,45.73,2941.0,43.5456,43.5551,43.5265,43.5361,2941.0
2019-11-13 14:50:00,45.73,45.74,45.72,45.73,4990.0,43.5361,43.5456,43.5265,43.5361,4990.0
2019-11-13 14:55:00,45.73,45.78,45.72,45.78,7719.0,43.5361,43.5837,43.5265,43.5837,7719.0
2019-11-13 15:00:00,45.78,45.8,45.77,45.79,21998.0,43.5837,43.6027,43.5741,43.5932,21998.0
2019-11-13 15:05:00,45.8,45.81,45.77,45.77,8300.0,43.6027,43.6122,43.5741,43.5741,8300.0
2019-11-13 15:10:00,45.77,45.79,45.76,45.79,6368.0,43.5741,43.5932,43.5646,43.5932,6368.0
2019-11-13 15:15:00,45.79,45.82,45.79,45.82,3348.0,43.5932,43.6218,43.5932,43.6218,3348.0
2019-11-13 15:20:00,45.82,45.83,45.81,45.81,13729.0,43.6218,43.6313,43.6122,43.6122,13729.0
2019-11-13 15:25:00,45.82,45.83,45.79,45.8,7912.0,43.6218,43.6313,43.5932,43.6027,7912.0
2019-11-13 15:30:00,45.8,45.81,45.77,45.79,8088.0,43.6027,43.6122,43.5741,43.5932,8088.0
2019-11-13 15:35:00,45.8,45.81,45.77,45.78,10350.0,43.6027,43.6122,43.5741,43.5837,10350.0
2019-11-13 15:40:00,45.78,45.79,45.77,45.79,18429.0,43.5837,43.5932,43.5741,43.5932,18429.0
2019-11-13 15:45:00,45.79,45.8,45.77,45.8,19028.0,43.5932,43.6027,43.5741,43.6027,19028.0
2019-11-13 15:50:00,45.8,45.8,45.76,45.79,29000.0,43.6027,43.6027,43.5646,43.5932,29000.0
2019-11-13 15:55:00,45.79,45.82,45.79,45.79,78865.0,43.5932,43.6218,43.5932,43.5932,78865.0
2019-11-14 09:30:00,45.66,45.84,45.66,45.75,48640.0,43.4694,43.6408,43.4694,43.5551,48640.0
2019-11-14 09:35:00,45.78,45.82,45.76,45.76,39214.0,43.5837,43.6218,43.5646,43.5646,39214.0
2019-11-14 09:40:00,45.75,45.81,45.75,45.79,16549.0,43.5551,43.6122,43.5551,43.5932,16549.0
2019-11-14 09:45:00,45.79,45.94,45.79,45.92,141398.0,43.5932,43.736,43.5932,43.717,141398.0
2019-11-14 09:50:00,45.92,45.97,45.92,45.96,19230.0,43.717,43.7646,43.717,43.755,19230.0
2019-11-14 09:55:00,45.96,46.01,45.96,46.01,21369.0,43.755,43.8026,43.755,43.8026,21369.0
2019-11-14 10:00:00,46.01,46.04,46.01,46.03,8620.0,43.8026,43.8312,43.8026,43.8217,8620.0
2019-11-14 10:05:00,46.03,46.05,46.02,46.02,11321.0,43.8217,43.8407,43.8122,43.8122,11321.0
2019-11-14 10:10:00,46.02,46.07,46.02,46.07,8931.0,43.8122,43.8598,43.8122,43.8598,8931.0
2019-11-14 10:15:00,46.07,46.1,46.06,46.08,7648.0,43.8598,43.8883,43.8502,43.8693,7648.0
2019-11-14 10:20:00,46.09,46.1,46.02,46.03,78866.0,43.8788,43.8883,43.8122,43.8217,78866.0
2019-11-14 10:25:00,46.02,46.04,45.99,46.01,29387.0,43.8122,43.8312,43.7836,43.8026,29387.0
2019-11-14 10:30:00,46.02,46.03,45.99,46.01,10293.0,43.8122,43.8217,43.7836,43.8026,10293.0
2019-11-14 10:35:00,46.01,46.02,45.98,46.01,16819.0,43.8026,43.8122,43.7741,43.8026,16819.0
2019-11-14 10:40:00,46.01,46.01,45.97,45.98,12848.0,43.8026,43.8026,43.7646,43.7741,12848.0
2019-11-14 10:45:00,45.98,45.99,45.96,45.98,22113.0,43.7741,43.7836,43.755,43.7741,22113.0
2019-11-14 10:50:00,45.98,45.99,45.97,45.97,18969.0,43.7741,43.7836,43.7646,43.7646,18969.0
2019-11-14 10:55:00,45.97,45.97,45.92,45.94,46676.0,43.7646,43.7646,43.717,43.736,46676.0
2019-11-14 11:00:00,45.93,45.98,45.91,45.98,6795.0,43.7265,43.7741,43.7074,43.7741,6795.0
2019-11-14 11:05:00,45.99,45.99,45.95,45.96,11124.0,43.7836,43.7836,43.7455,43.755,11124.0
2019-11-14 11:10:00,45.95,45.97,45.95,45.97,11440.0,43.7455,43.7646,43.7455,43.7646,11440.0
2019-11-14 11:15:00,45.96,46.0,45.96,46.0,5490.0,43.755,43.7931,43.755,43.7931,5490.0
2019-11-14 11:20:00,45.99,46.01,45.96,45.96,21040.0,43.7836,43.8026,43.755,43.755,21040.0
2019-11-14 11:25:00,45.96,46.01,45.96,46.0,28634.0,43.755,43.8026,43.755,43.7931,28634.0
2019-11-14 11:30:00,46.01,46.01,45.92,45.92,15439.0,43.8026,43.8026,43.717,43.717,15439.0
2019-11-14 11:35:00,45.9,45.92,45.87,45.88,9339.0,43.6979,43.717,43.6694,43.6789,9339.0
2019-11-14 11:40:00,45.88,45.88,45.82,45.82,13803.0,43.6789,43.6789,43.6218,43.6218,13803.0
2019-11-14 11:45:00,45.81,45.84,45.76,45.78,11560.0,43.6122,43.6408,43.5646,43.5837,11560.0
2019-11-14 11:50:00,45.78,45.84,45.77,45.84,22355.0,43.5837,43.6408,43.5741,43.6408,22355.0
2019-11-14 11:55:00,45.85,45.86,45.81,45.82,9036.0,43.6503,43.6598,43.6122,43.6218,9036.0
2019-11-14 12:00:00,45.82,45.85,45.81,45.84,15469.0,43.6218,43.6503,43.6122,43.6408,15469.0
2019-11-14 12:05:00,45.84,45.87,45.84,45.87,6618.0,43.6408,43.6694,43.6408,43.6694,6618.0
2019-11-14 12:10:00,45.86,45.88,45.85,45.88,4300.0,43.6598,43.6789,43.6503,43.6789,4300.0
2019-11-14 12:15:00,45.89,45.89,45.86,45.87,8250.0,43.6884,43.6884,43.6598,43.6694,8250.0
2019-11-14 12:20:00,45.87,45.88,45.87,45.87,5795.0,43.6694,43.6789,43.6694,43.6694,5795.0
2019-11-14 12:25:00,45.88,45.88,45.84,45.85,8428.0,43.6789,43.6789,43.6408,43.6503,8428.0
2019-11-14 12:30:00,45.85,45.87,45.85,45.87,3645.0,43.6503,43.6694,43.6503,43.6694,3645.0
2019-11-14 12:35:00,45.88,45.88,45.86,45.88,6270.0,43.6789,43.6789,43.6598,43.6789,6270.0
2019-11-14 12:40:00,45.89,45.92,45.88,45.92,7399.0,43.6884,43.717,43.6789,43.717,7399.0
2019-11-14 12:45:00,45.91,45.96,45.91,45.96,6900.0,43.7074,43.755,43.7074,43.755,6900.0
2019-11-14 12:50:00,45.96,45.96,45.94,45.94,6448.0,43.755,43.755,43.736,43.736,6448.0
2019-11-14 12:55:00,45.94,45.94,45.92,45.93,7248.0,43.736,43.736,43.717,43.7265,7248.0
2019-11-14 13:00:00,45.93,45.93,45.9,45.92,12961.0,43.7265,43.7265,43.6979,43.717,12961.0
2019-11-14 13:05:00,45.92,45.95,45.92,45.95,4892.0,43.717,43.7455,43.717,43.7455,4892.0
2019-11-14 13:10:00,45.95,45.95,45.91,45.94,6773.0,43.7455,43.7455,43.7074,43.736,6773.0
2019-11-14 13:15:00,45.94,45.94,45.92,45.93,8251.0,43.736,43.736,43.717,43.7265,8251.0
2019-11-14 13:20:00,45.93,45.94,45.93,45.94,8216.0,43.7265,43.736,43.7265,43.736,8216.0
2019-11-14 13:25:00,45.94,45.95,45.92,45.94,5000.0,43.736,43.7455,43.717,43.736,5000.0
2019-11-14 13:30:00,45.93,45.95,45.93,45.95,38332.0,43.7265,43.7455,43.7265,43.7455,38332.0
2019-11-14 13:35:00,45.95,45.95,45.93,45.94,1700.0,43.7455,43.7455,43.7265,43.736,1700.0
2019-11-14 13:40:00,45.95,45.95,45.92,45.94,11962.0,43.7455,43.7455,43.717,43.736,11962.0
2019-11-14 13:45:00,45.94,45.97,45.94,45.96,1529.0,43.736,43.7646,43.736,43.755,1529.0
2019-11-14 13:50:00,45.96,45.96,45.93,45.94,8850.0,43.755,43.755,43.7265,43.736,8850.0
2019-11-14 13:55:00,45.94,45.94,45.83,45.89,32568.0,43.736,43.736,43.6313,43.6884,32568.0
2019-11-14 14:00:00,45.89,45.91,45.88,45.9,21181.0,43.6884,43.7074,43.6789,43.6979,21181.0
2019-11-14 14:05:00,45.89,45.9,45.88,45.9,13406.0,43.6884,43.6979,43.6789,43.6979,13406.0
2019-11-14 14:10:00,45.9,45.9,45.88,45.88,33449.0,43.6979,43.6979,43.6789,43.6789,33449.0
2019-11-14 14:15:00,45.88,45.91,45.88,45.91,6446.0,43.6789,43.7074,43.6789,43.7074,6446.0
2019-11-14 14:20:00,45.91,45.92,45.88,45.89,6002.0,43.7074,43.717,43.6789,43.6884,6002.0
2019-11-14 14:25:00,45.89,45.91,45.88,45.89,8170.0,43.6884,43.7074,43.6789,43.6884,8170.0
2019-11-14 14:30:00,45.89,45.9,45.87,45.89,6753.0,43.6884,43.6979,43.6694,43.6884,6753.0
2019-11-14 14:35:00,45.89,45.9,45.89,45.89,3839.0,43.6884,43.6979,43.6884,43.6884,3839.0
2019-11-14 14:40:00,45.9,45.92,45.9,45.92,5676.0,43.6979,43.717,43.6979,43.717,5676.0
2019-11-14 14:45:00,45.92,45.95,45.92,45.95,7853.0,43.717,43.7455,43.717,43.7455,7853.0
2019-11-14 14:50:00,45.95,45.96,45.94,45.95,7600.0,43.7455,43.755,43.736,43.7455,7600.0
2019-11-14 14:55:00,45.96,45.97,45.95,45.96,6502.0,43.755,43.7646,43.7455,43.755,6502.0
2019-11-14 15:00:00,45.96,45.98,45.96,45.98,4983.0,43.755,43.7741,43.755,43.7741,4983.0
2019-11-14 15:05:00,45.98,45.99,45.96,45.97,12981.0,43.7741,43.7836,43.755,43.7646,12981.0
2019-11-14 15:10:00,45.97,45.97,45.94,45.95,26191.0,43.7646,43.7646,43.736,43.7455,26191.0
2019-11-14 15:15:00,45.95,45.96,45.94,45.95,9689.0,43.7455,43.755,43.736,43.7455,9689.0
2019-11-14 15:20:00,45.95,45.98,45.94,45.97,16262.0,43.7455,43.7741,43.736,43.7646,16262.0
2019-11-14 15:25:00,45.98,45.98,45.97,45.98,4300.0,43.7741,43.7741,43.7646,43.7741,4300.0
2019-11-14 15:30:00,45.98,45.99,45.96,45.98,50014.0,43.7741,43.7836,43.755,43.7741,50014.0
2019-11-14 15:35:00,45.98,45.99,45.97,45.98,30083.0,43.7741,43.7836,43.7646,43.7741,30083.0
2019-11-14 15:40:00,45.98,45.99,45.96,45.99,76658.0,43.7741,43.7836,43.755,43.7836,76658.0
2019-11-14 15:45:00,45.98,45.99,45.97,45.99,87094.0,43.7741,43.7836,43.7646,43.7836,87094.0
2019-11-14 15:50:00,45.99,46.03,45.97,45.98,85783.0,43.7836,43.8217,43.7646,43.7741,85783.0
2019-11-14 15:55:00,45.98,46.0,45.97,45.99,94166.0,43.7741,43.7931,43.7646,43.7836,94166.0
2019-11-15 09:30:00,46.14,46.21,46.01,46.02,41563.0,43.9264,43.993,43.8026,43.8122,41563.0
2019-11-15 09:35:00,46.03,46.09,45.96,46.01,109739.0,43.8217,43.8788,43.755,43.8026,109739.0
2019-11-15 09:40:00,46.02,46.04,45.99,46.01,24176.0,43.8122,43.8312,43.7836,43.8026,24176.0
2019-11-15 09:45:00,46.0,46.01,45.95,46.0,10469.0,43.7931,43.8026,43.7455,43.7931,10469.0
2019-11-15 09:50:00,46.0,46.05,45.98,46.02,17261.0,43.7931,43.8407,43.7741,43.8122,17261.0
2019-11-15 09:55:00,46.02,46.03,45.95,45.95,18867.0,43.8122,43.8217,43.7455,43.7455,18867.0
2019-11-15 10:00:00,45.96,46.0,45.94,45.96,11012.0,43.755,43.7931,43.736,43.755,11012.0
2019-11-15 10:05:00,45.96,45.99,45.89,45.91,10180.0,43.755,43.7836,43.6884,43.7074,10180.0
2019-11-15 10:10:00,45.9,45.93,45.88,45.92,10400.0,43.6979,43.7265,43.6789,43.717,10400.0
2019-11-15 10:15:00,45.92,45.92,45.87,45.89,7860.0,43.717,43.717,43.6694,43.6884,7860.0
2019-11-15 10:20:00,45.89,45.89,45.85,45.85,18395.0,43.6884,43.6884,43.6503,43.6503,18395.0
2019-11-15 10:25:00,45.83,45.84,45.82,45.83,11865.0,43.6313,43.6408,43.6218,43.6313,11865.0
2019-11-15 10:30:00,45.83,45.86,45.83,45.86,10930.0,43.6313,43.6598,43.6313,43.6598,10930.0
2019-11-15 10:35:00,45.86,45.88,45.82,45.83,37079.0,43.6598,43.6789,43.6218,43.6313,37079.0
2019-11-15 10:40:00,45.82,45.83,45.8,45.82,35635.0,43.6218,43.6313,43.6027,43.6218,35635.0
2019-11-15 10:45:00,45.84,45.86,45.83,45.86,74761.0,43.6408,43.6598,43.6313,43.6598,74761.0
2019-11-15 10:50:00,45.87,45.87,45.84,45.86,60937.0,43.6694,43.6694,43.6408,43.6598,60937.0
2019-11-15 10:55:00,45.87,45.87,45.81,45.84,16014.0,43.6694,43.6694,43.6122,43.6408,16014.0
2019-11-15 11:00:00,45.83,45.88,45.83,45.85,14100.0,43.6313,43.6789,43.6313,43.6503,14100.0
2019-11-15 11:05:00,45.86,45.89,45.85,45.86,6206.0,43.6598,43.6884,43.6503,43.6598,6206.0
2019-11-15 11:10:00,45.86,45.88,45.82,45.82,9738.0,43.6598,43.6789,43.6218,43.6218,9738.0
2019-11-15 11:15:00,45.82,45.82,45.78,45.78,25037.0,43.6218,43.6218,43.5837,43.5837,25037.0
2019-11-15 11:20:00,45.78,45.79,45.76,45.77,12541.0,43.5837,43.5932,43.5646,43.5741,12541.0
2019-11-15 11:25:00,45.78,45.79,45.76,45.79,9270.0,43.5837,43.5932,43.5646,43.5932,9270.0
2019-11-15 11:30:00,45.79,45.82,45.79,45.81,8321.0,43.5932,43.6218,43.5932,43.6122,8321.0
2019-11-15 11:35:00,45.81,45.82,45.8,45.81,14239.0,43.6122,43.6218,43.6027,43.6122,14239.0
2019-11-15 11:40:00,45.81,45.82,45.79,45.79,13945.0,43.6122,43.6218,43.5932,43.5932,13945.0
2019-11-15 11:45:00,45.79,45.79,45.77,45.79,16240.0,43.5932,43.5932,43.5741,43.5932,16240.0
2019-11-15 11:50:00,45.78,45.81,45.78,45.8,18200.0,43.5837,43.6122,43.5837,43.6027,18200.0
2019-11-15 11:55:00,45.8,45.83,45.8,45.83,12611.0,43.6027,43.6313,43.6027,43.6313,12611.0
2019-11-15 12:00:00,45.84,45.87,45.83,45.87,5483.0,43.6408,43.6694,43.6313,43.6694,5483.0
2019-11-15 12:05:00,45.87,45.87,45.85,45.86,11000.0,43.6694,43.6694,43.6503,43.6598,11000.0
2019-11-15 12:10:00,45.86,45.87,45.84,45.85,5955.0,43.6598,43.6694,43.6408,43.6503,5955.0
2019-11-15 12:15:00,45.86,45.87,45.85,45.86,12423.0,43.6598,43.6694,43.6503,43.6598,12423.0
2019-11-15 12:20:00,45.86,45.87,45.83,45.84,8887.0,43.6598,43.6694,43.6313,43.6408,8887.0
2019-11-15 12:25:00,45.83,45.84,45.8,45.8,6900.0,43.6313,43.6408,43.6027,43.6027,6900.0
2019-11-15 12:30:00,45.8,45.81,45.78,45.79,5685.0,43.6027,43.6122,43.5837,43.5932,5685.0
2019-11-15 12:35:00,45.79,45.81,45.78,45.79,10200.0,43.5932,43.6122,43.5837,43.5932,10200.0
2019-11-15 12:40:00,45.78,45.78,45.77,45.77,5057.0,43.5837,43.5837,43.5741,43.5741,5057.0
2019-11-15 12:45:00,45.76,45.77,45.74,45.74,14957.0,43.5646,43.5741,43.5456,43.5456,14957.0
2019-11-15 12:50:00,45.75,45.75,45.71,45.72,15150.0,43.5551,43.5551,43.517,43.5265,15150.0
2019-11-15 12:55:00,45.71,45.73,45.7,45.73,30062.0,43.517,43.5361,43.5075,43.5361,30062.0
2019-11-15 13:00:00,45.72,45.73,45.68,45.7,9388.0,43.5265,43.5361,43.4885,43.5075,9388.0
2019-11-15 13:05:00,45.69,45.7,45.67,45.68,16646.0,43.498,43.5075,43.4789,43.4885,16646.0
2019-11-15 13:10:00,45.68,45.7,45.67,45.69,12430.0,43.4885,43.5075,43.4789,43.498,12430.0
2019-11-15 13:15:00,45.68,45.69,45.67,45.69,17182.0,43.4885,43.498,43.4789,43.498,17182.0
2019-11-15 13:20:00,45.69,45.69,45.66,45.68,11400.0,43.498,43.498,43.4694,43.4885,11400.0
2019-11-15 13:25:00,45.68,45.7,45.67,45.68,44791.0,43.4885,43.5075,43.4789,43.4885,44791.0
2019-11-15 13:30:00,45.67,45.67,45.63,45.63,28999.0,43.4789,43.4789,43.4409,43.4409,28999.0
2019-11-15 13:35:00,45.63,45.65,45.62,45.63,21642.0,43.4409,43.4599,43.4313,43.4409,21642.0
2019-11-15 13:40:00,45.63,45.65,45.62,45.64,20387.0,43.4409,43.4599,43.4313,43.4504,20387.0
2019-11-15 13:45:00,45.64,45.67,45.63,45.65,21844.0,43.4504,43.4789,43.4409,43.4599,21844.0
2019-11-15 13:50:00,45.66,45.67,45.65,45.65,19802.0,43.4694,43.4789,43.4599,43.4599,19802.0
2019-11-15 13:55:00,45.66,45.67,45.65,45.66,11494.0,43.4694,43.4789,43.4599,43.4694,11494.0
2019-11-15 14:00:00,45.67,45.67,45.65,45.66,20208.0,43.4789,43.4789,43.4599,43.4694,20208.0
2019-11-15 14:05:00,45.66,45.69,45.66,45.69,14800.0,43.4694,43.498,43.4694,43.498,14800.0
2019-11-15 14:10:00,45.69,45.71,45.68,45.7,28740.0,43.498,43.517,43.4885,43.5075,28740.0
2019-11-15 14:15:00,45.71,45.72,45.69,45.69,67893.0,43.517,43.5265,43.498,43.498,67893.0
2019-11-15 14:20:00,45.68,45.69,45.66,45.67,24930.0,43.4885,43.498,43.4694,43.4789,24930.0
2019-11-15 14:25:00,45.66,45.67,45.65,45.66,21326.0,43.4694,43.4789,43.4599,43.4694,21326.0
2019-11-15 14:30:00,45.66,45.67,45.66,45.66,11353.0,43.4694,43.4789,43.4694,43.4694,11353.0
2019-11-15 14:35:00,45.67,45.67,45.63,45.64,20358.0,43.4789,43.4789,43.4409,43.4504,20358.0
2019-11-15 14:40:00,45.64,45.65,45.62,45.64,24610.0,43.4504,43.4599,43.4313,43.4504,24610.0
2019-11-15 14:45:00,45.64,45.65,45.62,45.65,13253.0,43.4504,43.4599,43.4313,43.4599,13253.0
2019-11-15 14:50:00,45.65,45.66,45.63,45.65,32673.0,43.4599,43.4694,43.4409,43.4599,32673.0
2019-11-15 14:55:00,45.65,45.67,45.64,45.67,8500.0,43.4599,43.4789,43.4504,43.4789,8500.0
2019-11-15 15:00:00,45.67,45.69,45.66,45.66,13342.0,43.4789,43.498,43.4694,43.4694,13342.0
2019-11-15 15:05:00,45.66,45.67,45.65,45.65,12200.0,43.4694,43.4789,43.4599,43.4599,12200.0
2019-11-15 15:10:00,45.65,45.65,45.64,45.65,2458.0,43.4599,43.4599,43.4504,43.4599,2458.0
2019-11-15 15:15:00,45.65,45.65,45.63,45.64,25577.0,43.4599,43.4599,43.4409,43.4504,25577.0
2019-11-15 15:20:00,45.64,45.65,45.62,45.64,25997.0,43.4504,43.4599,43.4313,43.4504,25997.0
2019-11-15 15:25:00,45.65,45.66,45.62,45.63,14502.0,43.4599,43.4694,43.4313,43.4409,14502.0
2019-11-15 15:30:00,45.63,45.63,45.61,45.63,26514.0,43.4409,43.4409,43.4218,43.4409,26514.0
2019-11-15 15:35:00,45.64,45.66,45.62,45.63,28087.0,43.4504,43.4694,43.4313,43.4409,28087.0
2019-11-15 15:40:00,45.63,45.64,45.62,45.64,21882.0,43.4409,43.4504,43.4313,43.4504,21882.0
2019-11-15 15:45:00,45.64,45.64,45.59,45.62,63740.0,43.4504,43.4504,43.4028,43.4313,63740.0
2019-11-15 15:50:00,45.63,45.64,45.62,45.63,60799.0,43.4409,43.4504,43.4313,43.4409,60799.0
2019-11-15 15:55:00,45.63,45.67,45.62,45.67,78177.0,43.4409,43.4789,43.4313,43.4789,78177.0
2019-11-18 09:30:00,45.69,45.9,45.69,45.87,15473.0,43.498,43.6979,43.498,43.6694,15473.0
2019-11-18 09:35:00,45.87,45.89,45.83,45.87,6443.0,43.6694,43.6884,43.6313,43.6694,6443.0
2019-11-18 09:40:00,45.87,45.87,45.75,45.76,19740.0,43.6694,43.6694,43.5551,43.5646,19740.0
2019-11-18 09:45:00,45.75,45.77,45.71,45.76,39199.0,43.5551,43.5741,43.517,43.5646,39199.0
2019-11-18 09:50:00,45.77,45.8,45.74,45.77,66290.0,43.5741,43.6027,43.5456,43.5741,66290.0
2019-11-18 09:55:00,45.76,45.84,45.74,45.84,15877.0,43.5646,43.6408,43.5456,43.6408,15877.0
2019-11-18 10:00:00,45.83,45.87,45.82,45.84,21664.0,43.6313,43.6694,43.6218,43.6408,21664.0
2019-11-18 10:05:00,45.83,45.89,45.8,45.88,12345.0,43.6313,43.6884,43.6027,43.6789,12345.0
2019-11-18 10:10:00,45.89,45.97,45.88,45.92,20926.0,43.6884,43.7646,43.6789,43.717,20926.0
2019-11-18 10:15:00,45.92,45.96,45.87,45.87,20925.0,43.717,43.755,43.6694,43.6694,20925.0
2019-11-18 10:20:00,45.87,45.9,45.82,45.82,11208.0,43.6694,43.6979,43.6218,43.6218,11208.0
2019-11-18 10:25:00,45.83,45.83,45.77,45.81,19443.0,43.6313,43.6313,43.5741,43.6122,19443.0
2019-11-18 10:30:00,45.82,45.87,45.8,45.87,42846.0,43.6218,43.6694,43.6027,43.6694,42846.0
2019-11-18 10:35:00,45.86,45.88,45.82,45.88,19935.0,43.6598,43.6789,43.6218,43.6789,19935.0
2019-11-18 10:40:00,45.88,45.91,45.88,45.88,6000.0,43.6789,43.7074,43.6789,43.6789,6000.0
2019-11-18 10:45:00,45.88,45.9,45.86,45.9,9578.0,43.6789,43.6979,43.6598,43.6979,9578.0
2019-11-18 10:50:00,45.9,45.92,45.84,45.85,16994.0,43.6979,43.717,43.6408,43.6503,16994.0
2019-11-18 10:55:00,45.84,45.86,45.83,45.85,8244.0,43.6408,43.6598,43.6313,43.6503,8244.0
2019-11-18 11:00:00,45.85,45.86,45.82,45.82,10454.0,43.6503,43.6598,43.6218,43.6218,10454.0
2019-11-18 11:05:00,45.82,45.83,45.78,45.83,15868.0,43.6218,43.6313,43.5837,43.6313,15868.0
2019-11-18 11:10:00,45.84,45.87,45.83,45.85,20409.0,43.6408,43.6694,43.6313,43.6503,20409.0
2019-11-18 11:15:00,45.84,45.86,45.83,45.86,19341.0,43.6408,43.6598,43.6313,43.6598,19341.0
2019-11-18 11:20:00,45.87,45.91,45.85,45.91,9271.0,43.6694,43.7074,43.6503,43.7074,9271.0
2019-11-18 11:25:00,45.91,45.92,45.87,45.88,16213.0,43.7074,43.717,43.6694,43.6789,16213.0
2019-11-18 11:30:00,45.89,45.92,45.88,45.91,5637.0,43.6884,43.717,43.6789,43.7074,5637.0
2019-11-18 11:35:00,45.91,45.93,45.91,45.92,10763.0,43.7074,43.7265,43.7074,43.717,10763.0
2019-11-18 11:40:00,45.92,45.96,45.89,45.93,34015.0,43.717,43.755,43.6884,43.7265,34015.0
2019-11-18 11:45:00,45.93,45.96,45.91,45.95,14655.0,43.7265,43.755,43.7074,43.7455,14655.0
2019-11-18 11:50:00,45.95,46.01,45.94,46.0,13360.0,43.7455,43.8026,43.736,43.7931,13360.0
2019-11-18 11:55:00,45.99,45.99,45.96,45.98,22342.0,43.7836,43.7836,43.755,43.7741,22342.0
2019-11-18 12:00:00,45.97,46.0,45.96,45.99,4634.0,43.7646,43.7931,43.755,43.7836,4634.0
2019-11-18 12:05:00,45.99,46.0,45.98,45.99,10286.0,43.7836,43.7931,43.7741,43.7836,10286.0
2019-11-18 12:10:00,45.98,46.02,45.98,46.01,7060.0,43.7741,43.8122,43.7741,43.8026,7060.0
2019-11-18 12:15:00,46.01,46.02,45.99,46.0,16500.0,43.8026,43.8122,43.7836,43.7931,16500.0
2019-11-18 12:20:00,46.0,46.02,46.0,46.02,5115.0,43.7931,43.8122,43.7931,43.8122,5115.0
2019-11-18 12:25:00,46.01,46.01,45.98,45.99,11900.0,43.8026,43.8026,43.7741,43.7836,11900.0
2019-11-18 12:30:00,45.99,46.02,45.98,46.01,10491.0,43.7836,43.8122,43.7741,43.8026,10491.0
2019-11-18 12:35:00,46.0,46.01,45.99,46.0,7400.0,43.7931,43.8026,43.7836,43.7931,7400.0
2019-11-18 12:40:00,46.01,46.03,45.98,45.98,54033.0,43.8026,43.8217,43.7741,43.7741,54033.0
2019-11-18 12:45:00,45.99,46.0,45.98,46.0,4589.0,43.7836,43.7931,43.7741,43.7931,4589.0
2019-11-18 12:50:00,46.01,46.01,45.99,46.0,6012.0,43.8026,43.8026,43.7836,43.7931,6012.0
2019-11-18 12:55:00,45.99,46.0,45.97,45.98,8993.0,43.7836,43.7931,43.7646,43.7741,8993.0
2019-11-18 13:00:00,45.97,45.98,45.95,45.96,19094.0,43.7646,43.7741,43.7455,43.755,19094.0
2019-11-18 13:05:00,45.97,45.99,45.96,45.98,8668.0,43.7646,43.7836,43.755,43.7741,8668.0
2019-11-18 13:10:00,45.98,45.99,45.95,45.95,7822.0,43.7741,43.7836,43.7455,43.7455,7822.0
2019-11-18 13:15:00,45.95,45.95,45.92,45.92,4775.0,43.7455,43.7455,43.717,43.717,4775.0
2019-11-18 13:20:00,45.92,45.94,45.91,45.91,17105.0,43.717,43.736,43.7074,43.7074,17105.0
2019-11-18 13:25:00,45.91,45.92,45.9,45.9,7711.0,43.7074,43.717,43.6979,43.6979,7711.0
2019-11-18 13:30:00,45.9,45.9,45.84,45.86,45751.0,43.6979,43.6979,43.6408,43.6598,45751.0
2019-11-18 13:35:00,45.86,45.88,45.86,45.88,9804.0,43.6598,43.6789,43.6598,43.6789,9804.0
2019-11-18 13:40:00,45.88,45.9,45.86,45.87,8872.0,43.6789,43.6979,43.6598,43.6694,8872.0
2019-11-18 13:45:00,45.87,45.88,45.85,45.87,9600.0,43.6694,43.6789,43.6503,43.6694,9600.0
2019-11-18 13:50:00,45.88,45.91,45.88,45.91,8440.0,43.6789,43.7074,43.6789,43.7074,8440.0
2019-11-18 13:55:00,45.91,45.93,45.87,45.88,17529.0,43.7074,43.7265,43.6694,43.6789,17529.0
2019-11-18 14:00:00,45.89,45.9,45.83,45.84,19176.0,43.6884,43.6979,43.6313,43.6408,19176.0
2019-11-18 14:05:00,45.83,45.86,45.83,45.86,8886.0,43.6313,43.6598,43.6313,43.6598,8886.0
2019-11-18 14:10:00,45.87,45.9,45.86,45.89,4150.0,43.6694,43.6979,43.6598,43.6884,4150.0
2019-11-18 14:15:00,45.89,45.91,45.88,45.91,3100.0,43.6884,43.7074,43.6789,43.7074,3100.0
2019-11-18 14:20:00,45.9,45.93,45.9,45.93,9101.0,43.6979,43.7265,43.6979,43.7265,9101.0
2019-11-18 14:25:00,45.93,45.93,45.89,45.9,8262.0,43.7265,43.7265,43.6884,43.6979,8262.0
2019-11-18 14:30:00,45.9,45.92,45.89,45.91,5799.0,43.6979,43.717,43.6884,43.7074,5799.0
2019-11-18 14:35:00,45.91,45.93,45.9,45.92,4700.0,43.7074,43.7265,43.6979,43.717,4700.0
2019-11-18 14:40:00,45.92,45.93,45.9,45.91,17632.0,43.717,43.7265,43.6979,43.7074,17632.0
2019-11-18 14:45:00,45.91,45.91,45.89,45.9,3500.0,43.7074,43.7074,43.6884,43.6979,3500.0
2019-11-18 14:50:00,45.9,45.94,45.9,45.93,7946.0,43.6979,43.736,43.6979,43.7265,7946.0
2019-11-18 14:55:00,45.91,45.94,45.9,45.91,3762.0,43.7074,43.736,43.6979,43.7074,3762.0
2019-11-18 15:00:00,45.92,45.92,45.9,45.92,5843.0,43.717,43.717,43.6979,43.717,5843.0
2019-11-18 15:05:00,45.92,45.94,45.91,45.93,5447.0,43.717,43.736,43.7074,43.7265,5447.0
2019-11-18 15:10:00,45.93,45.94,45.92,45.93,4012.0,43.7265,43.736,43.717,43.7265,4012.0
2019-11-18 15:15:00,45.93,45.93,45.91,45.91,10273.0,43.7265,43.7265,43.7074,43.7074,10273.0
2019-11-18 15:20:00,45.93,45.94,45.92,45.93,30593.0,43.7265,43.736,43.717,43.7265,30593.0
2019-11-18 15:25:00,45.93,45.95,45.93,45.95,11930.0,43.7265,43.7455,43.7265,43.7455,11930.0
2019-11-18 15:30:00,45.94,45.95,45.91,45.93,21015.0,43.736,43.7455,43.7074,43.7265,21015.0
2019-11-18 15:35:00,45.93,45.93,45.89,45.89,22639.0,43.7265,43.7265,43.6884,43.6884,22639.0
2019-11-18 15:40:00,45.9,45.9,45.85,45.88,24768.0,43.6979,43.6979,43.6503,43.6789,24768.0
2019-11-18 15:45:00,45.88,45.89,45.86,45.88,39749.0,43.6789,43.6884,43.6598,43.6789,39749.0
2019-11-18 15:50:00,45.87,45.89,45.85,45.89,172393.0,43.6694,43.6884,43.6503,43.6884,172393.0
2019-11-18 15:55:00,45.89,45.9,45.87,45.9,150650.0,43.6884,43.6979,43.6694,43.6979,150650.0
2019-11-19 09:30:00,45.8,45.92,45.69,45.76,142925.0,43.6027,43.717,43.498,43.5646,142925.0
2019-11-19 09:35:00,45.75,45.84,45.7,45.76,52749.0,43.5551,43.6408,43.5075,43.5646,52749.0
2019-11-19 09:40:00,45.76,45.78,45.69,45.69,26235.0,43.5646,43.5837,43.498,43.498,26235.0
2019-11-19 09:45:00,45.7,45.7,45.59,45.66,155966.0,43.5075,43.5075,43.4028,43.4694,155966.0
2019-11-19 09:50:00,45.65,45.66,45.58,45.6,15218.0,43.4599,43.4694,43.3933,43.4123,15218.0
2019-11-19 09:55:00,45.61,45.63,45.56,45.56,26690.0,43.4218,43.4409,43.3742,43.3742,26690.0
2019-11-19 10:00:00,45.57,45.59,45.53,45.55,25526.0,43.3837,43.4028,43.3457,43.3647,25526.0
2019-11-19 10:05:00,45.56,45.61,45.54,45.6,12635.0,43.3742,43.4218,43.3552,43.4123,12635.0
2019-11-19 10:10:00,45.61,45.68,45.61,45.65,29900.0,43.4218,43.4885,43.4218,43.4599,29900.0
2019-11-19 10:15:00,45.65,45.67,45.63,45.65,13989.0,43.4599,43.4789,43.4409,43.4599,13989.0
2019-11-19 10:20:00,45.64,45.65,45.57,45.58,17843.0,43.4504,43.4599,43.3837,43.3933,17843.0
2019-11-19 10:25:00,45.55,45.56,45.46,45.47,29790.0,43.3647,43.3742,43.279,43.2885,29790.0
2019-11-19 10:30:00,45.48,45.48,45.43,45.48,38685.0,43.2981,43.2981,43.2505,43.2981,38685.0
2019-11-19 10:35:00,45.48,45.54,45.47,45.52,25958.0,43.2981,43.3552,43.2885,43.3361,25958.0
2019-11-19 10:40:00,45.51,45.55,45.51,45.52,11420.0,43.3266,43.3647,43.3266,43.3361,11420.0
2019-11-19 10:45:00,45.51,45.54,45.49,45.5,22719.0,43.3266,43.3552,43.3076,43.3171,22719.0
2019-11-19 10:50:00,45.51,45.56,45.49,45.55,23538.0,43.3266,43.3742,43.3076,43.3647,23538.0
2019-11-19 10:55:00,45.54,45.58,45.52,45.58,55132.0,43.3552,43.3933,43.3361,43.3933,55132.0
2019-11-19 11:00:00,45.59,45.6,45.56,45.58,9860.0,43.4028,43.4123,43.3742,43.3933,9860.0
2019-11-19 11:05:00,45.58,45.59,45.54,45.57,28719.0,43.3933,43.4028,43.3552,43.3837,28719.0
2019-11-19 11:10:00,45.57,45.58,45.52,45.53,15112.0,43.3837,43.3933,43.3361,43.3457,15112.0
2019-11-19 11:15:00,45.53,45.55,45.52,45.55,4057.0,43.3457,43.3647,43.3361,43.3647,4057.0
2019-11-19 11:20:00,45.55,45.58,45.54,45.56,8037.0,43.3647,43.3933,43.3552,43.3742,8037.0
2019-11-19 11:25:00,45.56,45.6,45.54,45.58,30271.0,43.3742,43.4123,43.3552,43.3933,30271.0
2019-11-19 11:30:00,45.59,45.61,45.57,45.61,13174.0,43.4028,43.4218,43.3837,43.4218,13174.0
2019-11-19 11:35:00,45.61,45.67,45.61,45.63,18107.0,43.4218,43.4789,43.4218,43.4409,18107.0
2019-11-19 11:40:00,45.63,45.64,45.57,45.57,6969.0,43.4409,43.4504,43.3837,43.3837,6969.0
2019-11-19 11:45:00,45.56,45.56,45.52,45.52,13596.0,43.3742,43.3742,43.3361,43.3361,13596.0
2019-11-19 11:50:00,45.52,45.54,45.51,45.54,9212.0,43.3361,43.3552,43.3266,43.3552,9212.0
2019-11-19 11:55:00,45.54,45.54,45.51,45.51,8725.0,43.3552,43.3552,43.3266,43.3266,8725.0
2019-11-19 12:00:00,45.52,45.52,45.5,45.52,6636.0,43.3361,43.3361,43.3171,43.3361,6636.0
2019-11-19 12:05:00,45.52,45.52,45.47,45.47,13075.0,43.3361,43.3361,43.2885,43.2885,13075.0
2019-11-19 12:10:00,45.48,45.48,45.46,45.47,6751.0,43.2981,43.2981,43.279,43.2885,6751.0
2019-11-19 12:15:00,45.47,45.49,45.46,45.46,5234.0,43.2885,43.3076,43.279,43.279,5234.0
2019-11-19 12:20:00,45.47,45.52,45.47,45.52,3700.0,43.2885,43.3361,43.2885,43.3361,3700.0
2019-11-19 12:25:00,45.52,45.53,45.51,45.51,8609.0,43.3361,43.3457,43.3266,43.3266,8609.0
2019-11-19 12:30:00,45.51,45.51,45.5,45.51,6824.0,43.3266,43.3266,43.3171,43.3266,6824.0
2019-11-19 12:35:00,45.51,45.52,45.5,45.5,8465.0,43.3266,43.3361,43.3171,43.3171,8465.0
2019-11-19 12:40:00,45.51,45.51,45.47,45.48,11771.0,43.3266,43.3266,43.2885,43.2981,11771.0
2019-11-19 12:45:00,45.47,45.49,45.47,45.48,10900.0,43.2885,43.3076,43.2885,43.2981,10900.0
2019-11-19 12:50:00,45.48,45.49,45.47,45.49,2800.0,43.2981,43.3076,43.2885,43.3076,2800.0
2019-11-19 12:55:00,45.49,45.54,45.49,45.54,5502.0,43.3076,43.3552,43.3076,43.3552,5502.0
2019-11-19 13:00:00,45.53,45.54,45.52,45.54,8600.0,43.3457,43.3552,43.3361,43.3552,8600.0
2019-11-19 13:05:00,45.54,45.54,45.52,45.54,16592.0,43.3552,43.3552,43.3361,43.3552,16592.0
2019-11-19 13:10:00,45.54,45.56,45.53,45.55,4500.0,43.3552,43.3742,43.3457,43.3647,4500.0
2019-11-19 13:15:00,45.56,45.57,45.55,45.56,3689.0,43.3742,43.3837,43.3647,43.3742,3689.0
2019-11-19 13:20:00,45.56,45.56,45.54,45.54,6900.0,43.3742,43.3742,43.3552,43.3552,6900.0
2019-11-19 13:25:00,45.54,45.55,45.51,45.51,19467.0,43.3552,43.3647,43.3266,43.3266,19467.0
2019-11-19 13:30:00,45.51,45.53,45.5,45.52,8663.0,43.3266,43.3457,43.3171,43.3361,8663.0
2019-11-19 13:35:00,45.52,45.54,45.51,45.54,7284.0,43.3361,43.3552,43.3266,43.3552,7284.0
2019-11-19 13:40:00,45.54,45.54,45.51,45.52,8875.0,43.3552,43.3552,43.3266,43.3361,8875.0
2019-11-19 13:45:00,45.52,45.52,45.49,45.51,9759.0,43.3361,43.3361,43.3076,43.3266,9759.0
2019-11-19 13:50:00,45.5,45.5,45.46,45.47,11851.0,43.3171,43.3171,43.279,43.2885,11851.0
2019-11-19 13:55:00,45.47,45.48,45.46,45.46,8453.0,43.2885,43.2981,43.279,43.279,8453.0
2019-11-19 14:00:00,45.48,45.53,45.48,45.52,10894.0,43.2981,43.3457,43.2981,43.3361,10894.0
2019-11-19 14:05:00,45.52,45.53,45.5,45.52,8672.0,43.3361,43.3457,43.3171,43.3361,8672.0
2019-11-19 14:10:00,45.52,45.53,45.51,45.52,9077.0,43.3361,43.3457,43.3266,43.3361,9077.0
2019-11-19 14:15:00,45.52,45.53,45.51,45.52,15527.0,43.3361,43.3457,43.3266,43.3361,15527.0
2019-11-19 14:20:00,45.51,45.53,45.51,45.52,5354.0,43.3266,43.3457,43.3266,43.3361,5354.0
2019-11-19 14:25:00,45.52,45.55,45.52,45.54,7684.0,43.3361,43.3647,43.3361,43.3552,7684.0
2019-11-19 14:30:00,45.53,45.53,45.51,45.52,12957.0,43.3457,43.3457,43.3266,43.3361,12957.0
2019-11-19 14:35:00,45.52,45.52,45.49,45.51,237541.0,43.3361,43.3361,43.3076,43.3266,237541.0
2019-11-19 14:40:00,45.51,45.52,45.49,45.49,131588.0,43.3266,43.3361,43.3076,43.3076,131588.0
2019-11-19 14:45:00,45.49,45.5,45.47,45.49,10331.0,43.3076,43.3171,43.2885,43.3076,10331.0
2019-11-19 14:50:00,45.49,45.49,45.47,45.48,7570.0,43.3076,43.3076,43.2885,43.2981,7570.0
2019-11-19 14:55:00,45.49,45.51,45.48,45.51,3565.0,43.3076,43.3266,43.2981,43.3266,3565.0
2019-11-19 15:00:00,45.51,45.53,45.51,45.52,5016.0,43.3266,43.3457,43.3266,43.3361,5016.0
2019-11-19 15:05:00,45.52,45.53,45.5,45.52,14157.0,43.3361,43.3457,43.3171,43.3361,14157.0
2019-11-19 15:10:00,45.53,45.54,45.52,45.54,4600.0,43.3457,43.3552,43.3361,43.3552,4600.0
2019-11-19 15:15:00,45.53,45.53,45.51,45.52,20276.0,43.3457,43.3457,43.3266,43.3361,20276.0
2019-11-19 15:20:00,45.52,45.52,45.5,45.5,5902.0,43.3361,43.3361,43.3171,43.3171,5902.0
2019-11-19 15:25:00,45.5,45.5,45.46,45.47,44287.0,43.3171,43.3171,43.279,43.2885,44287.0
2019-11-19 15:30:00,45.47,45.48,45.45,45.47,17620.0,43.2885,43.2981,43.2695,43.2885,17620.0
2019-11-19 15:35:00,45.47,45.49,45.46,45.48,17315.0,43.2885,43.3076,43.279,43.2981,17315.0
2019-11-19 15:40:00,45.48,45.48,45.43,45.44,53313.0,43.2981,43.2981,43.2505,43.26,53313.0
2019-11-19 15:45:00,45.43,45.44,45.4,45.43,35097.0,43.2505,43.26,43.2219,43.2505,35097.0
2019-11-19 15:50:00,45.43,45.44,45.4,45.41,140422.0,43.2505,43.26,43.2219,43.2314,140422.0
2019-11-19 15:55:00,45.41,45.42,45.37,45.37,112563.0,43.2314,43.2409,43.1933,43.1933,112563.0
2019-11-20 09:30:00,45.41,45.57,45.35,45.53,72160.0,43.2314,43.3837,43.1743,43.3457,72160.0
2019-11-20 09:35:00,45.51,45.63,45.5,45.57,16834.0,43.3266,43.4409,43.3171,43.3837,16834.0
2019-11-20 09:40:00,45.58,45.63,45.57,45.6,39992.0,43.3933,43.4409,43.3837,43.4123,39992.0
2019-11-20 09:45:00,45.61,45.62,45.57,45.61,13032.0,43.4218,43.4313,43.3837,43.4218,13032.0
2019-11-20 09:50:00,45.63,45.66,45.61,45.64,16866.0,43.4409,43.4694,43.4218,43.4504,16866.0
2019-11-20 09:55:00,45.64,45.7,45.64,45.69,9497.0,43.4504,43.5075,43.4504,43.498,9497.0
2019-11-20 10:00:00,45.7,45.71,45.66,45.68,20186.0,43.5075,43.517,43.4694,43.4885,20186.0
2019-11-20 10:05:00,45.68,45.7,45.65,45.7,40566.0,43.4885,43.5075,43.4599,43.5075,40566.0
2019-11-20 10:10:00,45.7,45.71,45.68,45.7,7757.0,43.5075,43.517,43.4885,43.5075,7757.0
2019-11-20 10:15:00,45.69,45.75,45.66,45.75,7111.0,43.498,43.5551,43.4694,43.5551,7111.0
2019-11-20 10:20:00,45.74,45.79,45.74,45.77,13961.0,43.5456,43.5932,43.5456,43.5741,13961.0
2019-11-20 10:25:00,45.76,45.8,45.73,45.78,17342.0,43.5646,43.6027,43.5361,43.5837,17342.0
2019-11-20 10:30:00,45.78,45.79,45.73,45.73,18771.0,43.5837,43.5932,43.5361,43.5361,18771.0
2019-11-20 10:35:00,45.75,45.78,45.69,45.7,7411.0,43.5551,43.5837,43.498,43.5075,7411.0
2019-11-20 10:40:00,45.7,45.72,45.64,45.65,24773.0,43.5075,43.5265,43.4504,43.4599,24773.0
2019-11-20 10:45:00,45.65,45.66,45.63,45.66,6925.0,43.4599,43.4694,43.4409,43.4694,6925.0
2019-11-20 10:50:00,45.67,45.71,45.66,45.69,6303.0,43.4789,43.517,43.4694,43.498,6303.0
2019-11-20 10:55:00,45.68,45.69,45.65,45.66,10200.0,43.4885,43.498,43.4599,43.4694,10200.0
2019-11-20 11:00:00,45.67,45.7,45.67,45.68,5877.0,43.4789,43.5075,43.4789,43.4885,5877.0
2019-11-20 11:05:00,45.67,45.67,45.63,45.65,4400.0,43.4789,43.4789,43.4409,43.4599,4400.0
2019-11-20 11:10:00,45.66,45.66,45.63,45.65,9565.0,43.4694,43.4694,43.4409,43.4599,9565.0
2019-11-20 11:15:00,45.65,45.66,45.63,45.66,6168.0,43.4599,43.4694,43.4409,43.4694,6168.0
2019-11-20 11:20:00,45.66,45.67,45.64,45.66,5425.0,43.4694,43.4789,43.4504,43.4694,5425.0
2019-11-20 11:25:00,45.66,45.67,45.63,45.64,6391.0,43.4694,43.4789,43.4409,43.4504,6391.0
2019-11-20 11:30:00,45.63,45.63,45.59,45.61,5011.0,43.4409,43.4409,43.4028,43.4218,5011.0
2019-11-20 11:35:00,45.6,45.62,45.6,45.62,3226.0,43.4123,43.4313,43.4123,43.4313,3226.0
2019-11-20 11:40:00,45.63,45.64,45.61,45.64,5343.0,43.4409,43.4504,43.4218,43.4504,5343.0
2019-11-20 11:45:00,45.64,45.66,45.62,45.62,4616.0,43.4504,43.4694,43.4313,43.4313,4616.0
2019-11-20 11:50:00,45.61,45.61,45.59,45.61,6992.0,43.4218,43.4218,43.4028,43.4218,6992.0
2019-11-20 11:55:00,45.61,45.63,45.59,45.61,2890.0,43.4218,43.4409,43.4028,43.4218,2890.0
2019-11-20 12:00:00,45.6,45.61,45.56,45.56,5710.0,43.4123,43.4218,43.3742,43.3742,5710.0
2019-11-20 12:05:00,45.55,45.55,45.51,45.53,4549.0,43.3647,43.3647,43.3266,43.3457,4549.0
2019-11-20 12:10:00,45.52,45.53,45.51,45.51,3901.0,43.3361,43.3457,43.3266,43.3266,3901.0
2019-11-20 12:15:00,45.51,45.51,45.48,45.51,6671.0,43.3266,43.3266,43.2981,43.3266,6671.0
2019-11-20 12:20:00,45.5,45.51,45.47,45.47,2898.0,43.3171,43.3266,43.2885,43.2885,2898.0
2019-11-20 12:25:00,45.47,45.49,45.46,45.47,6687.0,43.2885,43.3076,43.279,43.2885,6687.0
2019-11-20 12:30:00,45.47,45.47,45.44,45.46,11388.0,43.2885,43.2885,43.26,43.279,11388.0
2019-11-20 12:35:00,45.46,45.5,45.46,45.5,4175.0,43.279,43.3171,43.279,43.3171,4175.0
2019-11-20 12:40:00,45.5,45.54,45.5,45.53,7511.0,43.3171,43.3552,43.3171,43.3457,7511.0
2019-11-20 12:45:00,45.54,45.55,45.52,45.54,20772.0,43.3552,43.3647,43.3361,43.3552,20772.0
2019-11-20 12:50:00,45.53,45.54,45.48,45.49,4087.0,43.3457,43.3552,43.2981,43.3076,4087.0
2019-11-20 12:55:00,45.48,45.48,45.27,45.34,66500.0,43.2981,43.2981,43.0981,43.1648,66500.0
2019-11-20 13:00:00,45.34,45.36,45.33,45.34,15972.0,43.1648,43.1838,43.1553,43.1648,15972.0
2019-11-20 13:05:00,45.34,45.34,45.24,45.25,7278.0,43.1648,43.1648,43.0696,43.0791,7278.0
2019-11-20 13:10:00,45.24,45.24,45.17,45.18,27617.0,43.0696,43.0696,43.0029,43.0125,27617.0
2019-11-20 13:15:00,45.18,45.21,45.16,45.21,54316.0,43.0125,43.041,42.9934,43.041,54316.0
2019-11-20 13:20:00,45.21,45.29,45.21,45.29,10095.0,43.041,43.1172,43.041,43.1172,10095.0
2019-11-20 13:25:00,45.28,45.36,45.28,45.31,18938.0,43.1077,43.1838,43.1077,43.1362,18938.0
2019-11-20 13:30:00,45.29,45.3,45.26,45.3,5143.0,43.1172,43.1267,43.0886,43.1267,5143.0
2019-11-20 13:35:00,45.29,45.33,45.29,45.3,5234.0,43.1172,43.1553,43.1172,43.1267,5234.0
2019-11-20 13:40:00,45.31,45.35,45.3,45.34,10472.0,43.1362,43.1743,43.1267,43.1648,10472.0
2019-11-20 13:45:00,45.34,45.41,45.33,45.41,58408.0,43.1648,43.2314,43.1553,43.2314,58408.0
2019-11-20 13:50:00,45.41,45.44,45.37,45.42,62867.0,43.2314,43.26,43.1933,43.2409,62867.0
2019-11-20 13:55:00,45.42,45.43,45.36,45.38,18685.0,43.2409,43.2505,43.1838,43.2029,18685.0
2019-11-20 14:00:00,45.39,45.43,45.36,45.4,60393.0,43.2124,43.2505,43.1838,43.2219,60393.0
2019-11-20 14:05:00,45.4,45.44,45.4,45.41,44385.0,43.2219,43.26,43.2219,43.2314,44385.0
2019-11-20 14:10:00,45.41,45.44,45.4,45.41,7497.0,43.2314,43.26,43.2219,43.2314,7497.0
2019-11-20 14:15:00,45.41,45.44,45.4,45.44,8676.0,43.2314,43.26,43.2219,43.26,8676.0
2019-11-20 14:20:00,45.44,45.45,45.41,45.41,2473.0,43.26,43.2695,43.2314,43.2314,2473.0
2019-11-20 14:25:00,45.41,45.44,45.41,45.44,4420.0,43.2314,43.26,43.2314,43.26,4420.0
2019-11-20 14:30:00,45.44,45.47,45.42,45.44,137916.0,43.26,43.2885,43.2409,43.26,137916.0
2019-11-20 14:35:00,45.44,45.45,45.43,45.45,15166.0,43.26,43.2695,43.2505,43.2695,15166.0
2019-11-20 14:40:00,45.46,45.46,45.41,45.43,11282.0,43.279,43.279,43.2314,43.2505,11282.0
2019-11-20 14:45:00,45.43,45.44,45.4,45.41,10053.0,43.2505,43.26,43.2219,43.2314,10053.0
2019-11-20 14:50:00,45.41,45.42,45.39,45.39,2470.0,43.2314,43.2409,43.2124,43.2124,2470.0
2019-11-20 14:55:00,45.39,45.42,45.39,45.41,4299.0,43.2124,43.2409,43.2124,43.2314,4299.0
2019-11-20 15:00:00,45.4,45.43,45.39,45.41,6328.0,43.2219,43.2505,43.2124,43.2314,6328.0
2019-11-20 15:05:00,45.41,45.43,45.41,45.43,3117.0,43.2314,43.2505,43.2314,43.2505,3117.0
2019-11-20 15:10:00,45.43,45.47,45.43,45.46,4342.0,43.2505,43.2885,43.2505,43.279,4342.0
2019-11-20 15:15:00,45.47,45.47,45.43,45.44,13028.0,43.2885,43.2885,43.2505,43.26,13028.0
2019-11-20 15:20:00,45.43,45.45,45.43,45.45,6384.0,43.2505,43.2695,43.2505,43.2695,6384.0
2019-11-20 15:25:00,45.46,45.46,45.43,45.43,3915.0,43.279,43.279,43.2505,43.2505,3915.0
2019-11-20 15:30:00,45.43,45.43,45.41,45.42,9682.0,43.2505,43.2505,43.2314,43.2409,9682.0
2019-11-20 15:35:00,45.41,45.42,45.4,45.41,37494.0,43.2314,43.2409,43.2219,43.2314,37494.0
2019-11-20 15:40:00,45.41,45.45,45.41,45.45,10991.0,43.2314,43.2695,43.2314,43.2695,10991.0
2019-11-20 15:45:00,45.44,45.46,45.43,45.44,34207.0,43.26,43.279,43.2505,43.26,34207.0
2019-11-20 15:50:00,45.44,45.44,45.37,45.39,26885.0,43.26,43.26,43.1933,43.2124,26885.0
2019-11-20 15:55:00,45.38,45.42,45.37,45.41,66753.0,43.2029,43.2409,43.1933,43.2314,66753.0
2019-11-21 09:30:00,45.42,45.5,45.35,45.38,40981.0,43.2409,43.3171,43.1743,43.2029,40981.0
2019-11-21 09:35:00,45.38,45.54,45.37,45.52,20931.0,43.2029,43.3552,43.1933,43.3361,20931.0
2019-11-21 09:40:00,45.51,45.52,45.43,45.5,11208.0,43.3266,43.3361,43.2505,43.3171,11208.0
2019-11-21 09:45:00,45.52,45.53,45.47,45.51,17643.0,43.3361,43.3457,43.2885,43.3266,17643.0
2019-11-21 09:50:00,45.51,45.57,45.48,45.49,94044.0,43.3266,43.3837,43.2981,43.3076,94044.0
2019-11-21 09:55:00,45.49,45.49,45.42,45.43,50346.0,43.3076,43.3076,43.2409,43.2505,50346.0
2019-11-21 10:00:00,45.44,45.44,45.35,45.36,38949.0,43.26,43.26,43.1743,43.1838,38949.0
2019-11-21 10:05:00,45.35,45.42,45.33,45.42,23779.0,43.1743,43.2409,43.1553,43.2409,23779.0
2019-11-21 10:10:00,45.42,45.43,45.39,45.4,17840.0,43.2409,43.2505,43.2124,43.2219,17840.0
2019-11-21 10:15:00,45.4,45.4,45.24,45.27,22127.0,43.2219,43.2219,43.0696,43.0981,22127.0
2019-11-21 10:20:00,45.27,45.28,45.24,45.26,17597.0,43.0981,43.1077,43.0696,43.0886,17597.0
2019-11-21 10:25:00,45.26,45.3,45.24,45.27,51258.0,43.0886,43.1267,43.0696,43.0981,51258.0
2019-11-21 10:30:00,45.26,45.29,45.23,45.27,47970.0,43.0886,43.1172,43.0601,43.0981,47970.0
2019-11-21 10:35:00,45.27,45.31,45.25,45.3,14433.0,43.0981,43.1362,43.0791,43.1267,14433.0
2019-11-21 10:40:00,45.3,45.31,45.28,45.3,28968.0,43.1267,43.1362,43.1077,43.1267,28968.0
2019-11-21 10:45:00,45.3,45.32,45.29,45.31,8400.0,43.1267,43.1457,43.1172,43.1362,8400.0
2019-11-21 10:50:00,45.3,45.3,45.26,45.29,10502.0,43.1267,43.1267,43.0886,43.1172,10502.0
2019-11-21 10:55:00,45.29,45.32,45.27,45.31,8517.0,43.1172,43.1457,43.0981,43.1362,8517.0
2019-11-21 11:00:00,45.32,45.4,45.31,45.38,22703.0,43.1457,43.2219,43.1362,43.2029,22703.0
2019-11-21 11:05:00,45.37,45.41,45.36,45.4,10810.0,43.1933,43.2314,43.1838,43.2219,10810.0
2019-11-21 11:10:00,45.4,45.4,45.33,45.33,5328.0,43.2219,43.2219,43.1553,43.1553,5328.0
2019-11-21 11:15:00,45.33,45.33,45.27,45.27,25966.0,43.1553,43.1553,43.0981,43.0981,25966.0
2019-11-21 11:20:00,45.27,45.29,45.26,45.27,6628.0,43.0981,43.1172,43.0886,43.0981,6628.0
2019-11-21 11:25:00,45.27,45.29,45.24,45.25,8523.0,43.0981,43.1172,43.0696,43.0791,8523.0
2019-11-21 11:30:00,45.25,45.26,45.22,45.24,14668.0,43.0791,43.0886,43.0505,43.0696,14668.0
2019-11-21 11:35:00,45.24,45.26,45.23,45.26,6713.0,43.0696,43.0886,43.0601,43.0886,6713.0
2019-11-21 11:40:00,45.27,45.28,45.26,45.28,15831.0,43.0981,43.1077,43.0886,43.1077,15831.0
2019-11-21 11:45:00,45.28,45.31,45.27,45.27,8822.0,43.1077,43.1362,43.0981,43.0981,8822.0
2019-11-21 11:50:00,45.27,45.27,45.24,45.25,13450.0,43.0981,43.0981,43.0696,43.0791,13450.0
2019-11-21 11:55:00,45.25,45.25,45.23,45.24,4927.0,43.0791,43.0791,43.0601,43.0696,4927.0
2019-11-21 12:00:00,45.23,45.25,45.23,45.24,7287.0,43.0601,43.0791,43.0601,43.0696,7287.0
2019-11-21 12:05:00,45.26,45.26,45.22,45.24,7491.0,43.0886,43.0886,43.0505,43.0696,7491.0
2019-11-21 12:10:00,45.23,45.3,45.23,45.3,7835.0,43.0601,43.1267,43.0601,43.1267,7835.0
2019-11-21 12:15:00,45.3,45.3,45.25,45.26,8596.0,43.1267,43.1267,43.0791,43.0886,8596.0
2019-11-21 12:20:00,45.26,45.29,45.26,45.29,5203.0,43.0886,43.1172,43.0886,43.1172,5203.0
2019-11-21 12:25:00,45.29,45.29,45.25,45.27,5363.0,43.1172,43.1172,43.0791,43.0981,5363.0
2019-11-21 12:30:00,45.27,45.28,45.25,45.28,7300.0,43.0981,43.1077,43.0791,43.1077,7300.0
2019-11-21 12:35:00,45.29,45.3,45.26,45.27,7390.0,43.1172,43.1267,43.0886,43.0981,7390.0
2019-11-21 12:40:00,45.26,45.29,45.26,45.28,10278.0,43.0886,43.1172,43.0886,43.1077,10278.0
2019-11-21 12:45:00,45.27,45.28,45.25,45.25,8241.0,43.0981,43.1077,43.0791,43.0791,8241.0
2019-11-21 12:50:00,45.26,45.26,45.23,45.24,17928.0,43.0886,43.0886,43.0601,43.0696,17928.0
2019-11-21 12:55:00,45.25,45.28,45.24,45.27,78724.0,43.0791,43.1077,43.0696,43.0981,78724.0
2019-11-21 13:00:00,45.28,45.3,45.27,45.28,14200.0,43.1077,43.1267,43.0981,43.1077,14200.0
2019-11-21 13:05:00,45.28,45.29,45.26,45.27,11122.0,43.1077,43.1172,43.0886,43.0981,11122.0
2019-11-21 13:10:00,45.26,45.27,45.24,45.24,9131.0,43.0886,43.0981,43.0696,43.0696,9131.0
2019-11-21 13:15:00,45.23,45.24,45.22,45.23,34385.0,43.0601,43.0696,43.0505,43.0601,34385.0
2019-11-21 13:20:00,45.23,45.25,45.23,45.23,4330.0,43.0601,43.0791,43.0601,43.0601,4330.0
2019-11-21 13:25:00,45.23,45.24,45.22,45.23,6457.0,43.0601,43.0696,43.0505,43.0601,6457.0
2019-11-21 13:30:00,45.23,45.25,45.2,45.21,13413.0,43.0601,43.0791,43.0315,43.041,13413.0
2019-11-21 13:35:00,45.2,45.22,45.19,45.22,14000.0,43.0315,43.0505,43.022,43.0505,14000.0
2019-11-21 13:40:00,45.21,45.21,45.19,45.19,10851.0,43.041,43.041,43.022,43.022,10851.0
2019-11-21 13:45:00,45.18,45.22,45.18,45.21,13067.0,43.0125,43.0505,43.0125,43.041,13067.0
2019-11-21 13:50:00,45.2,45.2,45.17,45.18,7928.0,43.0315,43.0315,43.0029,43.0125,7928.0
2019-11-21 13:55:00,45.18,45.18,45.15,45.16,13633.0,43.0125,43.0125,42.9839,42.9934,13633.0
2019-11-21 14:00:00,45.16,45.16,45.11,45.12,7107.0,42.9934,42.9934,42.9458,42.9553,7107.0
2019-11-21 14:05:00,45.13,45.17,45.12,45.17,13786.0,42.9649,43.0029,42.9553,43.0029,13786.0
2019-11-21 14:10:00,45.16,45.19,45.16,45.18,3292.0,42.9934,43.022,42.9934,43.0125,3292.0
2019-11-21 14:15:00,45.17,45.19,45.17,45.19,4839.0,43.0029,43.022,43.0029,43.022,4839.0
2019-11-21 14:20:00,45.19,45.2,45.18,45.19,22947.0,43.022,43.0315,43.0125,43.022,22947.0
2019-11-21 14:25:00,45.19,45.21,45.19,45.2,7478.0,43.022,43.041,43.022,43.0315,7478.0
2019-11-21 14:30:00,45.21,45.23,45.19,45.22,13138.0,43.041,43.0601,43.022,43.0505,13138.0
2019-11-21 14:35:00,45.22,45.23,45.19,45.22,12233.0,43.0505,43.0601,43.022,43.0505,12233.0
2019-11-21 14:40:00,45.23,45.25,45.23,45.24,28109.0,43.0601,43.0791,43.0601,43.0696,28109.0
2019-11-21 14:45:00,45.24,45.25,45.23,45.24,3599.0,43.0696,43.0791,43.0601,43.0696,3599.0
2019-11-21 14:50:00,45.24,45.24,45.2,45.2,6705.0,43.0696,43.0696,43.0315,43.0315,6705.0
2019-11-21 14:55:00,45.2,45.21,45.18,45.19,8628.0,43.0315,43.041,43.0125,43.022,8628.0
2019-11-21 15:00:00,45.2,45.23,45.19,45.21,24216.0,43.0315,43.0601,43.022,43.041,24216.0
2019-11-21 15:05:00,45.2,45.2,45.17,45.18,5547.0,43.0315,43.0315,43.0029,43.0125,5547.0
2019-11-21 15:10:00,45.17,45.19,45.16,45.19,3131.0,43.0029,43.022,42.9934,43.022,3131.0
2019-11-21 15:15:00,45.19,45.2,45.16,45.17,13588.0,43.022,43.0315,42.9934,43.0029,13588.0
2019-11-21 15:20:00,45.17,45.18,45.17,45.18,11139.0,43.0029,43.0125,43.0029,43.0125,11139.0
2019-11-21 15:25:00,45.17,45.17,45.16,45.16,2188.0,43.0029,43.0029,42.9934,42.9934,2188.0
2019-11-21 15:30:00,45.16,45.17,45.15,45.16,12735.0,42.9934,43.0029,42.9839,42.9934,12735.0
2019-11-21 15:35:00,45.16,45.17,45.12,45.13,3200.0,42.9934,43.0029,42.9553,42.9649,3200.0
2019-11-21 15:40:00,45.13,45.14,45.11,45.14,39004.0,42.9649,42.9744,42.9458,42.9744,39004.0
2019-11-21 15:45:00,45.13,45.14,45.11,45.11,60701.0,42.9649,42.9744,42.9458,42.9458,60701.0
2019-11-21 15:50:00,45.11,45.11,45.08,45.09,106974.0,42.9458,42.9458,42.9173,42.9268,106974.0
2019-11-21 15:55:00,45.09,45.14,45.09,45.11,136506.0,42.9268,42.9744,42.9268,42.9458,136506.0
2019-11-22 09:30:00,45.14,45.22,45.08,45.14,33490.0,42.9744,43.0505,42.9173,42.9744,33490.0
2019-11-22 09:35:00,45.15,45.22,45.11,45.19,44659.0,42.9839,43.0505,42.9458,43.022,44659.0
2019-11-22 09:40:00,45.17,45.21,45.16,45.21,31998.0,43.0029,43.041,42.9934,43.041,31998.0
2019-11-22 09:45:00,45.22,45.27,45.2,45.25,57632.0,43.0505,43.0981,43.0315,43.0791,57632.0
2019-11-22 09:50:00,45.25,45.26,45.19,45.24,22522.0,43.0791,43.0886,43.022,43.0696,22522.0
2019-11-22 09:55:00,45.25,45.27,45.22,45.25,16158.0,43.0791,43.0981,43.0505,43.0791,16158.0
2019-11-22 10:00:00,45.24,45.25,45.11,45.11,16207.0,43.0696,43.0791,42.9458,42.9458,16207.0
2019-11-22 10:05:00,45.11,45.14,45.09,45.11,29977.0,42.9458,42.9744,42.9268,42.9458,29977.0
2019-11-22 10:10:00,45.11,45.14,45.1,45.13,6641.0,42.9458,42.9744,42.9363,42.9649,6641.0
2019-11-22 10:15:00,45.13,45.14,45.1,45.1,6800.0,42.9649,42.9744,42.9363,42.9363,6800.0
2019-11-22 10:20:00,45.11,45.11,45.05,45.07,8772.0,42.9458,42.9458,42.8887,42.9077,8772.0
2019-11-22 10:25:00,45.07,45.11,45.07,45.08,11712.0,42.9077,42.9458,42.9077,42.9173,11712.0
2019-11-22 10:30:00,45.07,45.13,45.06,45.13,28539.0,42.9077,42.9649,42.8982,42.9649,28539.0
2019-11-22 10:35:00,45.13,45.13,45.07,45.07,11402.0,42.9649,42.9649,42.9077,42.9077,11402.0
2019-11-22 10:40:00,45.07,45.11,45.07,45.11,18544.0,42.9077,42.9458,42.9077,42.9458,18544.0
2019-11-22 10:45:00,45.1,45.13,45.1,45.12,41835.0,42.9363,42.9649,42.9363,42.9553,41835.0
2019-11-22 10:50:00,45.12,45.15,45.08,45.08,43545.0,42.9553,42.9839,42.9173,42.9173,43545.0
2019-11-22 10:55:00,45.08,45.11,45.06,45.11,14761.0,42.9173,42.9458,42.8982,42.9458,14761.0
2019-11-22 11:00:00,45.11,45.14,45.07,45.08,17535.0,42.9458,42.9744,42.9077,42.9173,17535.0
2019-11-22 11:05:00,45.08,45.1,45.06,45.08,9744.0,42.9173,42.9363,42.8982,42.9173,9744.0
2019-11-22 11:10:00,45.08,45.12,45.08,45.1,10768.0,42.9173,42.9553,42.9173,42.9363,10768.0
2019-11-22 11:15:00,45.1,45.1,45.07,45.09,8500.0,42.9363,42.9363,42.9077,42.9268,8500.0
2019-11-22 11:20:00,45.09,45.11,45.09,45.09,28451.0,42.9268,42.9458,42.9268,42.9268,28451.0
2019-11-22 11:25:00,45.09,45.12,45.09,45.1,11245.0,42.9268,42.9553,42.9268,42.9363,11245.0
2019-11-22 11:30:00,45.09,45.1,45.08,45.09,21954.0,42.9268,42.9363,42.9173,42.9268,21954.0
2019-11-22 11:35:00,45.09,45.12,45.09,45.11,12075.0,42.9268,42.9553,42.9268,42.9458,12075.0
2019-11-22 11:40:00,45.11,45.15,45.11,45.15,8988.0,42.9458,42.9839,42.9458,42.9839,8988.0
2019-11-22 11:45:00,45.15,45.18,45.15,45.18,10531.0,42.9839,43.0125,42.9839,43.0125,10531.0
2019-11-22 11:50:00,45.18,45.18,45.16,45.16,3546.0,43.0125,43.0125,42.9934,42.9934,3546.0
2019-11-22 11:55:00,45.17,45.17,45.15,45.16,4826.0,43.0029,43.0029,42.9839,42.9934,4826.0
2019-11-22 12:00:00,45.16,45.16,45.15,45.16,11118.0,42.9934,42.9934,42.9839,42.9934,11118.0
2019-11-22 12:05:00,45.16,45.18,45.14,45.15,9600.0,42.9934,43.0125,42.9744,42.9839,9600.0
2019-11-22 12:10:00,45.15,45.16,45.15,45.16,2950.0,42.9839,42.9934,42.9839,42.9934,2950.0
2019-11-22 12:15:00,45.16,45.16,45.14,45.15,4600.0,42.9934,42.9934,42.9744,42.9839,4600.0
2019-11-22 12:20:00,45.16,45.17,45.15,45.16,13099.0,42.9934,43.0029,42.9839,42.9934,13099.0
2019-11-22 12:25:00,45.16,45.17,45.15,45.16,6500.0,42.9934,43.0029,42.9839,42.9934,6500.0
2019-11-22 12:30:00,45.16,45.17,45.15,45.17,15483.0,42.9934,43.0029,42.9839,43.0029,15483.0
2019-11-22 12:35:00,45.16,45.17,45.13,45.13,15949.0,42.9934,43.0029,42.9649,42.9649,15949.0
2019-11-22 12:40:00,45.14,45.18,45.14,45.17,7500.0,42.9744,43.0125,42.9744,43.0029,7500.0
2019-11-22 12:45:00,45.18,45.19,45.17,45.19,2330.0,43.0125,43.022,43.0029,43.022,2330.0
2019-11-22 12:50:00,45.18,45.19,45.17,45.17,36453.0,43.0125,43.022,43.0029,43.0029,36453.0
2019-11-22 12:55:00,45.18,45.19,45.17,45.19,7450.0,43.0125,43.022,43.0029,43.022,7450.0
2019-11-22 13:00:00,45.18,45.18,45.18,45.18,5274.0,43.0125,43.0125,43.0125,43.0125,5274.0
2019-11-22 13:05:00,45.18,45.19,45.17,45.19,4400.0,43.0125,43.022,43.0029,43.022,4400.0
2019-11-22 13:10:00,45.2,45.22,45.19,45.21,7763.0,43.0315,43.0505,43.022,43.041,7763.0
2019-11-22 13:15:00,45.21,45.22,45.19,45.2,8325.0,43.041,43.0505,43.022,43.0315,8325.0
2019-11-22 13:20:00,45.2,45.21,45.2,45.21,1954.0,43.0315,43.041,43.0315,43.041,1954.0
2019-11-22 13:25:00,45.21,45.22,45.2,45.22,3700.0,43.041,43.0505,43.0315,43.0505,3700.0
2019-11-22 13:30:00,45.22,45.25,45.21,45.25,17447.0,43.0505,43.0791,43.041,43.0791,17447.0
2019-11-22 13:35:00,45.25,45.25,45.23,45.24,21138.0,43.0791,43.0791,43.0601,43.0696,21138.0
2019-11-22 13:40:00,45.24,45.25,45.22,45.23,29141.0,43.0696,43.0791,43.0505,43.0601,29141.0
2019-11-22 13:45:00,45.24,45.25,45.23,45.23,4145.0,43.0696,43.0791,43.0601,43.0601,4145.0
2019-11-22 13:50:00,45.23,45.23,45.21,45.23,13151.0,43.0601,43.0601,43.041,43.0601,13151.0
2019-11-22 13:55:00,45.23,45.24,45.22,45.23,5867.0,43.0601,43.0696,43.0505,43.0601,5867.0
2019-11-22 14:00:00,45.23,45.24,45.21,45.22,12029.0,43.0601,43.0696,43.041,43.0505,12029.0
2019-11-22 14:05:00,45.23,45.25,45.23,45.25,39052.0,43.0601,43.0791,43.0601,43.0791,39052.0
2019-11-22 14:10:00,45.24,45.24,45.21,45.21,6200.0,43.0696,43.0696,43.041,43.041,6200.0
2019-11-22 14:15:00,45.21,45.22,45.21,45.21,3176.0,43.041,43.0505,43.041,43.041,3176.0
2019-11-22 14:20:00,45.22,45.24,45.2,45.24,4300.0,43.0505,43.0696,43.0315,43.0696,4300.0
2019-11-22 14:25:00,45.24,45.26,45.24,45.24,10600.0,43.0696,43.0886,43.0696,43.0696,10600.0
2019-11-22 14:30:00,45.24,45.27,45.24,45.25,4918.0,43.0696,43.0981,43.0696,43.0791,4918.0
2019-11-22 14:35:00,45.26,45.26,45.24,45.26,2693.0,43.0886,43.0886,43.0696,43.0886,2693.0
2019-11-22 14:40:00,45.25,45.26,45.25,45.25,4613.0,43.0791,43.0886,43.0791,43.0791,4613.0
2019-11-22 14:45:00,45.25,45.26,45.25,45.25,6692.0,43.0791,43.0886,43.0791,43.0791,6692.0
2019-11-22 14:50:00,45.25,45.26,45.24,45.25,6264.0,43.0791,43.0886,43.0696,43.0791,6264.0
2019-11-22 14:55:00,45.25,45.3,45.25,45.3,24855.0,43.0791,43.1267,43.0791,43.1267,24855.0
2019-11-22 15:00:00,45.3,45.32,45.27,45.27,12596.0,43.1267,43.1457,43.0981,43.0981,12596.0
2019-11-22 15:05:00,45.26,45.27,45.24,45.25,12312.0,43.0886,43.0981,43.0696,43.0791,12312.0
2019-11-22 15:10:00,45.25,45.26,45.24,45.25,14100.0,43.0791,43.0886,43.0696,43.0791,14100.0
2019-11-22 15:15:00,45.25,45.27,45.25,45.26,12194.0,43.0791,43.0981,43.0791,43.0886,12194.0
2019-11-22 15:20:00,45.26,45.27,45.25,45.27,8666.0,43.0886,43.0981,43.0791,43.0981,8666.0
2019-11-22 15:25:00,45.27,45.29,45.26,45.28,28599.0,43.0981,43.1172,43.0886,43.1077,28599.0
2019-11-22 15:30:00,45.28,45.29,45.27,45.28,42982.0,43.1077,43.1172,43.0981,43.1077,42982.0
2019-11-22 15:35:00,45.28,45.28,45.26,45.27,37617.0,43.1077,43.1077,43.0886,43.0981,37617.0
2019-11-22 15:40:00,45.27,45.29,45.26,45.27,85555.0,43.0981,43.1172,43.0886,43.0981,85555.0
2019-11-22 15:45:00,45.27,45.28,45.26,45.27,56526.0,43.0981,43.1077,43.0886,43.0981,56526.0
2019-11-22 15:50:00,45.25,45.28,45.24,45.26,46309.0,43.0791,43.1077,43.0696,43.0886,46309.0
2019-11-22 15:55:00,45.26,45.28,45.24,45.26,118597.0,43.0886,43.1077,43.0696,43.0886,118597.0
2019-11-25 09:30:00,45.35,45.48,45.35,45.44,16376.0,43.1743,43.2981,43.1743,43.26,16376.0
2019-11-25 09:35:00,45.42,45.49,45.42,45.48,23424.0,43.2409,43.3076,43.2409,43.2981,23424.0
2019-11-25 09:40:00,45.49,45.56,45.48,45.53,317457.0,43.3076,43.3742,43.2981,43.3457,317457.0
2019-11-25 09:45:00,45.54,45.57,45.51,45.57,35031.0,43.3552,43.3837,43.3266,43.3837,35031.0
2019-11-25 09:50:00,45.58,45.66,45.58,45.64,18363.0,43.3933,43.4694,43.3933,43.4504,18363.0
2019-11-25 09:55:00,45.64,45.67,45.61,45.66,10936.0,43.4504,43.4789,43.4218,43.4694,10936.0
2019-11-25 10:00:00,45.66,45.68,45.58,45.59,16830.0,43.4694,43.4885,43.3933,43.4028,16830.0
2019-11-25 10:05:00,45.58,45.64,45.57,45.64,11597.0,43.3933,43.4504,43.3837,43.4504,11597.0
2019-11-25 10:10:00,45.64,45.65,45.61,45.65,17417.0,43.4504,43.4599,43.4218,43.4599,17417.0
2019-11-25 10:15:00,45.66,45.68,45.64,45.66,13573.0,43.4694,43.4885,43.4504,43.4694,13573.0
2019-11-25 10:20:00,45.65,45.66,45.63,45.66,23883.0,43.4599,43.4694,43.4409,43.4694,23883.0
2019-11-25 10:25:00,45.66,45.7,45.65,45.66,14355.0,43.4694,43.5075,43.4599,43.4694,14355.0
2019-11-25 10:30:00,45.66,45.71,45.65,45.7,17723.0,43.4694,43.517,43.4599,43.5075,17723.0
2019-11-25 10:35:00,45.71,45.71,45.68,45.7,5921.0,43.517,43.517,43.4885,43.5075,5921.0
2019-11-25 10:40:00,45.69,45.73,45.68,45.72,12170.0,43.498,43.5361,43.4885,43.5265,12170.0
2019-11-25 10:45:00,45.72,45.75,45.71,45.72,6874.0,43.5265,43.5551,43.517,43.5265,6874.0
2019-11-25 10:50:00,45.72,45.73,45.7,45.71,11406.0,43.5265,43.5361,43.5075,43.517,11406.0
2019-11-25 10:55:00,45.71,45.72,45.68,45.7,9644.0,43.517,43.5265,43.4885,43.5075,9644.0
2019-11-25 11:00:00,45.7,45.71,45.68,45.69,10713.0,43.5075,43.517,43.4885,43.498,10713.0
2019-11-25 11:05:00,45.7,45.71,45.68,45.69,6253.0,43.5075,43.517,43.4885,43.498,6253.0
2019-11-25 11:10:00,45.69,45.71,45.67,45.69,17704.0,43.498,43.517,43.4789,43.498,17704.0
2019-11-25 11:15:00,45.69,45.69,45.67,45.68,4743.0,43.498,43.498,43.4789,43.4885,4743.0
2019-11-25 11:20:00,45.68,45.69,45.67,45.68,6939.0,43.4885,43.498,43.4789,43.4885,6939.0
2019-11-25 11:25:00,45.68,45.7,45.68,45.69,6867.0,43.4885,43.5075,43.4885,43.498,6867.0
2019-11-25 11:30:00,45.68,45.68,45.66,45.68,6220.0,43.4885,43.4885,43.4694,43.4885,6220.0
2019-11-25 11:35:00,45.67,45.68,45.65,45.68,10818.0,43.4789,43.4885,43.4599,43.4885,10818.0
2019-11-25 11:40:00,45.68,45.7,45.67,45.68,4937.0,43.4885,43.5075,43.4789,43.4885,4937.0
2019-11-25 11:45:00,45.68,45.68,45.66,45.68,10639.0,43.4885,43.4885,43.4694,43.4885,10639.0
2019-11-25 11:50:00,45.68,45.72,45.68,45.71,18645.0,43.4885,43.5265,43.4885,43.517,18645.0
2019-11-25 11:55:00,45.7,45.7,45.68,45.69,4254.0,43.5075,43.5075,43.4885,43.498,4254.0
2019-11-25 12:00:00,45.69,45.74,45.68,45.72,7888.0,43.498,43.5456,43.4885,43.5265,7888.0
2019-11-25 12:05:00,45.71,45.75,45.7,45.75,7068.0,43.517,43.5551,43.5075,43.5551,7068.0
2019-11-25 12:10:00,45.75,45.78,45.74,45.76,7158.0,43.5551,43.5837,43.5456,43.5646,7158.0
2019-11-25 12:15:00,45.76,45.76,45.75,45.75,8600.0,43.5646,43.5646,43.5551,43.5551,8600.0
2019-11-25 12:20:00,45.75,45.78,45.74,45.78,8500.0,43.5551,43.5837,43.5456,43.5837,8500.0
2019-11-25 12:25:00,45.78,45.78,45.77,45.78,2100.0,43.5837,43.5837,43.5741,43.5837,2100.0
2019-11-25 12:30:00,45.77,45.78,45.76,45.78,5300.0,43.5741,43.5837,43.5646,43.5837,5300.0
2019-11-25 12:35:00,45.78,45.79,45.76,45.78,6409.0,43.5837,43.5932,43.5646,43.5837,6409.0
2019-11-25 12:40:00,45.79,45.79,45.77,45.79,6400.0,43.5932,43.5932,43.5741,43.5932,6400.0
2019-11-25 12:45:00,45.79,45.8,45.78,45.79,7137.0,43.5932,43.6027,43.5837,43.5932,7137.0
2019-11-25 12:50:00,45.79,45.8,45.78,45.78,6496.0,43.5932,43.6027,43.5837,43.5837,6496.0
2019-11-25 12:55:00,45.78,45.79,45.77,45.77,9000.0,43.5837,43.5932,43.5741,43.5741,9000.0
2019-11-25 13:00:00,45.77,45.79,45.77,45.79,6746.0,43.5741,43.5932,43.5741,43.5932,6746.0
2019-11-25 13:05:00,45.79,45.79,45.77,45.77,6048.0,43.5932,43.5932,43.5741,43.5741,6048.0
2019-11-25 13:10:00,45.77,45.78,45.73,45.73,42508.0,43.5741,43.5837,43.5361,43.5361,42508.0
2019-11-25 13:15:00,45.74,45.75,45.73,45.73,5093.0,43.5456,43.5551,43.5361,43.5361,5093.0
2019-11-25 13:20:00,45.73,45.76,45.72,45.76,8200.0,43.5361,43.5646,43.5265,43.5646,8200.0
2019-11-25 13:25:00,45.75,45.77,45.74,45.76,7800.0,43.5551,43.5741,43.5456,43.5646,7800.0
2019-11-25 13:30:00,45.76,45.77,45.75,45.76,16700.0,43.5646,43.5741,43.5551,43.5646,16700.0
2019-11-25 13:35:00,45.76,45.77,45.74,45.75,6237.0,43.5646,43.5741,43.5456,43.5551,6237.0
2019-11-25 13:40:00,45.75,45.76,45.73,45.74,9689.0,43.5551,43.5646,43.5361,43.5456,9689.0
2019-11-25 13:45:00,45.73,45.74,45.72,45.73,11629.0,43.5361,43.5456,43.5265,43.5361,11629.0
2019-11-25 13:50:00,45.73,45.73,45.71,45.72,23686.0,43.5361,43.5361,43.517,43.5265,23686.0
2019-11-25 13:55:00,45.71,45.74,45.71,45.74,6783.0,43.517,43.5456,43.517,43.5456,6783.0
2019-11-25 14:00:00,45.74,45.74,45.71,45.71,8099.0,43.5456,43.5456,43.517,43.517,8099.0
2019-11-25 14:05:00,45.71,45.71,45.68,45.68,5498.0,43.517,43.517,43.4885,43.4885,5498.0
2019-11-25 14:10:00,45.68,45.72,45.68,45.72,10896.0,43.4885,43.5265,43.4885,43.5265,10896.0
2019-11-25 14:15:00,45.72,45.72,45.69,45.7,14816.0,43.5265,43.5265,43.498,43.5075,14816.0
2019-11-25 14:20:00,45.7,45.71,45.69,45.7,4999.0,43.5075,43.517,43.498,43.5075,4999.0
2019-11-25 14:25:00,45.69,45.71,45.68,45.7,24903.0,43.498,43.517,43.4885,43.5075,24903.0
2019-11-25 14:30:00,45.7,45.71,45.69,45.7,6300.0,43.5075,43.517,43.498,43.5075,6300.0
2019-11-25 14:35:00,45.69,45.7,45.68,45.68,21908.0,43.498,43.5075,43.4885,43.4885,21908.0
2019-11-25 14:40:00,45.68,45.7,45.67,45.7,8763.0,43.4885,43.5075,43.4789,43.5075,8763.0
2019-11-25 14:45:00,45.7,45.71,45.69,45.7,13245.0,43.5075,43.517,43.498,43.5075,13245.0
2019-11-25 14:50:00,45.7,45.7,45.69,45.7,4800.0,43.5075,43.5075,43.498,43.5075,4800.0
2019-11-25 14:55:00,45.7,45.71,45.68,45.68,11304.0,43.5075,43.517,43.4885,43.4885,11304.0
2019-11-25 15:00:00,45.69,45.7,45.68,45.69,4800.0,43.498,43.5075,43.4885,43.498,4800.0
2019-11-25 15:05:00,45.69,45.7,45.67,45.7,43892.0,43.498,43.5075,43.4789,43.5075,43892.0
2019-11-25 15:10:00,45.7,45.72,45.7,45.72,34775.0,43.5075,43.5265,43.5075,43.5265,34775.0
2019-11-25 15:15:00,45.72,45.74,45.71,45.73,119612.0,43.5265,43.5456,43.517,43.5361,119612.0
2019-11-25 15:20:00,45.74,45.78,45.74,45.77,38193.0,43.5456,43.5837,43.5456,43.5741,38193.0
2019-11-25 15:25:00,45.77,45.78,45.76,45.77,52114.0,43.5741,43.5837,43.5646,43.5741,52114.0
2019-11-25 15:30:00,45.76,45.78,45.75,45.77,137466.0,43.5646,43.5837,43.5551,43.5741,137466.0
2019-11-25 15:35:00,45.76,45.77,45.75,45.76,44960.0,43.5646,43.5741,43.5551,43.5646,44960.0
2019-11-25 15:40:00,45.76,45.76,45.74,45.75,57700.0,43.5646,43.5646,43.5456,43.5551,57700.0
2019-11-25 15:45:00,45.75,45.76,45.74,45.75,64711.0,43.5551,43.5646,43.5456,43.5551,64711.0
2019-11-25 15:50:00,45.74,45.77,45.72,45.77,97264.0,43.5456,43.5741,43.5265,43.5741,97264.0
2019-11-25 15:55:00,45.76,45.77,45.74,45.75,165907.0,43.5646,43.5741,43.5456,43.5551,165907.0
2019-11-26 09:30:00,45.82,45.91,45.82,45.86,17945.0,43.6218,43.7074,43.6218,43.6598,17945.0
2019-11-26 09:35:00,45.86,45.94,45.85,45.9,318198.0,43.6598,43.736,43.6503,43.6979,318198.0
2019-11-26 09:40:00,45.9,45.94,45.86,45.89,154321.0,43.6979,43.736,43.6598,43.6884,154321.0
2019-11-26 09:45:00,45.89,45.96,45.86,45.96,64248.0,43.6884,43.755,43.6598,43.755,64248.0
2019-11-26 09:50:00,45.96,45.98,45.94,45.98,29337.0,43.755,43.7741,43.736,43.7741,29337.0
2019-11-26 09:55:00,45.98,46.02,45.97,46.0,39009.0,43.7741,43.8122,43.7646,43.7931,39009.0
2019-11-26 10:00:00,46.0,46.06,45.97,46.03,95988.0,43.7931,43.8502,43.7646,43.8217,95988.0
2019-11-26 10:05:00,46.03,46.06,46.01,46.02,31507.0,43.8217,43.8502,43.8026,43.8122,31507.0
2019-11-26 10:10:00,46.02,46.07,46.02,46.06,10900.0,43.8122,43.8598,43.8122,43.8502,10900.0
2019-11-26 10:15:00,46.06,46.08,46.04,46.07,55793.0,43.8502,43.8693,43.8312,43.8598,55793.0
2019-11-26 10:20:00,46.06,46.1,46.05,46.09,27145.0,43.8502,43.8883,43.8407,43.8788,27145.0
2019-11-26 10:25:00,46.09,46.12,46.08,46.12,21495.0,43.8788,43.9074,43.8693,43.9074,21495.0
2019-11-26 10:30:00,46.11,46.16,46.1,46.13,24373.0,43.8978,43.9454,43.8883,43.9169,24373.0
2019-11-26 10:35:00,46.13,46.14,46.09,46.14,41829.0,43.9169,43.9264,43.8788,43.9264,41829.0
2019-11-26 10:40:00,46.13,46.16,46.12,46.14,35150.0,43.9169,43.9454,43.9074,43.9264,35150.0
2019-11-26 10:45:00,46.14,46.18,46.14,46.17,18318.0,43.9264,43.9645,43.9264,43.955,18318.0
2019-11-26 10:50:00,46.16,46.17,46.12,46.12,15944.0,43.9454,43.955,43.9074,43.9074,15944.0
2019-11-26 10:55:00,46.12,46.13,46.11,46.11,22476.0,43.9074,43.9169,43.8978,43.8978,22476.0
2019-11-26 11:00:00,46.11,46.14,46.11,46.13,13050.0,43.8978,43.9264,43.8978,43.9169,13050.0
2019-11-26 11:05:00,46.13,46.14,46.09,46.1,31677.0,43.9169,43.9264,43.8788,43.8883,31677.0
2019-11-26 11:10:00,46.1,46.1,46.05,46.06,21077.0,43.8883,43.8883,43.8407,43.8502,21077.0
2019-11-26 11:15:00,46.05,46.07,46.02,46.03,15995.0,43.8407,43.8598,43.8122,43.8217,15995.0
2019-11-26 11:20:00,46.03,46.04,46.01,46.03,34046.0,43.8217,43.8312,43.8026,43.8217,34046.0
2019-11-26 11:25:00,46.03,46.05,46.02,46.03,19228.0,43.8217,43.8407,43.8122,43.8217,19228.0
2019-11-26 11:30:00,46.04,46.05,46.02,46.03,11962.0,43.8312,43.8407,43.8122,43.8217,11962.0
2019-11-26 11:35:00,46.04,46.05,46.0,46.02,29047.0,43.8312,43.8407,43.7931,43.8122,29047.0
2019-11-26 11:40:00,46.02,46.06,46.02,46.03,28134.0,43.8122,43.8502,43.8122,43.8217,28134.0
2019-11-26 11:45:00,46.03,46.05,46.03,46.05,17565.0,43.8217,43.8407,43.8217,43.8407,17565.0
2019-11-26 11:50:00,46.06,46.11,46.06,46.1,23552.0,43.8502,43.8978,43.8502,43.8883,23552.0
2019-11-26 11:55:00,46.09,46.13,46.09,46.11,26976.0,43.8788,43.9169,43.8788,43.8978,26976.0
2019-11-26 12:00:00,46.11,46.12,46.09,46.1,11112.0,43.8978,43.9074,43.8788,43.8883,11112.0
2019-11-26 12:05:00,46.1,46.13,46.09,46.13,20249.0,43.8883,43.9169,43.8788,43.9169,20249.0
2019-11-26 12:10:00,46.13,46.17,46.12,46.17,14044.0,43.9169,43.955,43.9074,43.955,14044.0
2019-11-26 12:15:00,46.17,46.18,46.14,46.15,17544.0,43.955,43.9645,43.9264,43.9359,17544.0
2019-11-26 12:20:00,46.15,46.16,46.13,46.16,21921.0,43.9359,43.9454,43.9169,43.9454,21921.0
2019-11-26 12:25:00,46.15,46.18,46.15,46.18,7105.0,43.9359,43.9645,43.9359,43.9645,7105.0
2019-11-26 12:30:00,46.18,46.18,46.15,46.16,10452.0,43.9645,43.9645,43.9359,43.9454,10452.0
2019-11-26 12:35:00,46.16,46.17,46.15,46.16,12636.0,43.9454,43.955,43.9359,43.9454,12636.0
2019-11-26 12:40:00,46.16,46.16,46.12,46.14,9404.0,43.9454,43.9454,43.9074,43.9264,9404.0
2019-11-26 12:45:00,46.15,46.16,46.14,46.16,9369.0,43.9359,43.9454,43.9264,43.9454,9369.0
2019-11-26 12:50:00,46.16,46.21,46.15,46.2,355186.0,43.9454,43.993,43.9359,43.9835,355186.0
2019-11-26 12:55:00,46.2,46.22,46.19,46.22,36004.0,43.9835,44.0026,43.974,44.0026,36004.0
2019-11-26 13:00:00,46.22,46.23,46.21,46.21,24822.0,44.0026,44.0121,43.993,43.993,24822.0
2019-11-26 13:05:00,46.22,46.25,46.21,46.25,42455.0,44.0026,44.0311,43.993,44.0311,42455.0
2019-11-26 13:10:00,46.24,46.26,46.24,46.26,44348.0,44.0216,44.0406,44.0216,44.0406,44348.0
2019-11-26 13:15:00,46.25,46.28,46.24,46.28,25387.0,44.0311,44.0597,44.0216,44.0597,25387.0
2019-11-26 13:20:00,46.28,46.3,46.27,46.27,34606.0,44.0597,44.0787,44.0502,44.0502,34606.0
2019-11-26 13:25:00,46.27,46.27,46.24,46.26,29212.0,44.0502,44.0502,44.0216,44.0406,29212.0
2019-11-26 13:30:00,46.26,46.29,46.26,46.27,20370.0,44.0406,44.0692,44.0406,44.0502,20370.0
2019-11-26 13:35:00,46.26,46.28,46.26,46.27,55261.0,44.0406,44.0597,44.0406,44.0502,55261.0
2019-11-26 13:40:00,46.27,46.28,46.26,46.28,85043.0,44.0502,44.0597,44.0406,44.0597,85043.0
2019-11-26 13:45:00,46.28,46.28,46.26,46.27,28590.0,44.0597,44.0597,44.0406,44.0502,28590.0
2019-11-26 13:50:00,46.26,46.3,46.26,46.28,37698.0,44.0406,44.0787,44.0406,44.0597,37698.0
2019-11-26 13:55:00,46.29,46.31,46.28,46.29,20414.0,44.0692,44.0882,44.0597,44.0692,20414.0
2019-11-26 14:00:00,46.29,46.3,46.28,46.28,8574.0,44.0692,44.0787,44.0597,44.0597,8574.0
2019-11-26 14:05:00,46.28,46.3,46.27,46.3,16457.0,44.0597,44.0787,44.0502,44.0787,16457.0
2019-11-26 14:10:00,46.3,46.3,46.29,46.29,1200.0,44.0787,44.0787,44.0692,44.0692,1200.0
2019-11-26 14:15:00,46.3,46.31,46.3,46.3,4208.0,44.0787,44.0882,44.0787,44.0787,4208.0
2019-11-26 14:20:00,46.31,46.32,46.29,46.3,11249.0,44.0882,44.0978,44.0692,44.0787,11249.0
2019-11-26 14:25:00,46.3,46.31,46.29,46.3,11076.0,44.0787,44.0882,44.0692,44.0787,11076.0
2019-11-26 14:30:00,46.3,46.31,46.24,46.24,48940.0,44.0787,44.0882,44.0216,44.0216,48940.0
2019-11-26 14:35:00,46.23,46.27,46.22,46.27,120450.0,44.0121,44.0502,44.0026,44.0502,120450.0
2019-11-26 14:40:00,46.26,46.27,46.25,46.25,9322.0,44.0406,44.0502,44.0311,44.0311,9322.0
2019-11-26 14:45:00,46.25,46.25,46.23,46.23,7005.0,44.0311,44.0311,44.0121,44.0121,7005.0
2019-11-26 14:50:00,46.23,46.27,46.23,46.26,16821.0,44.0121,44.0502,44.0121,44.0406,16821.0
2019-11-26 14:55:00,46.27,46.29,46.26,46.29,18406.0,44.0502,44.0692,44.0406,44.0692,18406.0
2019-11-26 15:00:00,46.29,46.29,46.26,46.27,11453.0,44.0692,44.0692,44.0406,44.0502,11453.0
2019-11-26 15:05:00,46.27,46.27,46.25,46.27,12747.0,44.0502,44.0502,44.0311,44.0502,12747.0
2019-11-26 15:10:00,46.26,46.26,46.24,46.26,19606.0,44.0406,44.0406,44.0216,44.0406,19606.0
2019-11-26 15:15:00,46.26,46.27,46.25,46.27,21773.0,44.0406,44.0502,44.0311,44.0502,21773.0
2019-11-26 15:20:00,46.28,46.29,46.27,46.28,30715.0,44.0597,44.0692,44.0502,44.0597,30715.0
2019-11-26 15:25:00,46.27,46.29,46.26,46.29,29981.0,44.0502,44.0692,44.0406,44.0692,29981.0
2019-11-26 15:30:00,46.29,46.31,46.28,46.3,53528.0,44.0692,44.0882,44.0597,44.0787,53528.0
2019-11-26 15:35:00,46.31,46.34,46.3,46.33,92574.0,44.0882,44.1168,44.0787,44.1073,92574.0
2019-11-26 15:40:00,46.33,46.37,46.31,46.37,55580.0,44.1073,44.1454,44.0882,44.1454,55580.0
2019-11-26 15:45:00,46.37,46.38,46.35,46.38,265531.0,44.1454,44.1549,44.1263,44.1549,265531.0
2019-11-26 15:50:00,46.38,46.41,46.38,46.41,199870.0,44.1549,44.1834,44.1549,44.1834,199870.0
2019-11-26 15:55:00,46.41,46.43,46.39,46.41,198986.0,44.1834,44.2025,44.1644,44.1834,198986.0
2019-11-27 09:30:00,46.5,46.68,46.49,46.5,149761.0,44.2691,44.4405,44.2596,44.2691,149761.0
2019-11-27 09:35:00,46.51,46.55,46.48,46.51,126107.0,44.2786,44.3167,44.2501,44.2786,126107.0
2019-11-27 09:40:00,46.51,46.51,46.39,46.42,48346.0,44.2786,44.2786,44.1644,44.193,48346.0
2019-11-27 09:45:00,46.42,46.53,46.42,46.5,35106.0,44.193,44.2977,44.193,44.2691,35106.0
2019-11-27 09:50:00,46.49,46.55,46.48,46.53,62238.0,44.2596,44.3167,44.2501,44.2977,62238.0
2019-11-27 09:55:00,46.53,46.59,46.53,46.57,16792.0,44.2977,44.3548,44.2977,44.3358,16792.0
2019-11-27 10:00:00,46.56,46.57,46.47,46.49,21693.0,44.3262,44.3358,44.2406,44.2596,21693.0
2019-11-27 10:05:00,46.49,46.52,46.47,46.51,13714.0,44.2596,44.2882,44.2406,44.2786,13714.0
2019-11-27 10:10:00,46.51,46.59,46.51,46.59,21994.0,44.2786,44.3548,44.2786,44.3548,21994.0
2019-11-27 10:15:00,46.58,46.61,46.55,46.58,30992.0,44.3453,44.3738,44.3167,44.3453,30992.0
2019-11-27 10:20:00,46.57,46.59,46.52,46.54,23600.0,44.3358,44.3548,44.2882,44.3072,23600.0
2019-11-27 10:25:00,46.54,46.56,46.52,46.53,20725.0,44.3072,44.3262,44.2882,44.2977,20725.0
2019-11-27 10:30:00,46.53,46.53,46.49,46.49,29577.0,44.2977,44.2977,44.2596,44.2596,29577.0
2019-11-27 10:35:00,46.48,46.5,46.45,46.46,41017.0,44.2501,44.2691,44.2215,44.231,41017.0
2019-11-27 10:40:00,46.47,46.47,46.43,46.45,31091.0,44.2406,44.2406,44.2025,44.2215,31091.0
2019-11-27 10:45:00,46.44,46.45,46.4,46.44,18790.0,44.212,44.2215,44.1739,44.212,18790.0
2019-11-27 10:50:00,46.45,46.45,46.41,46.43,17037.0,44.2215,44.2215,44.1834,44.2025,17037.0
2019-11-27 10:55:00,46.42,46.47,46.41,46.43,20480.0,44.193,44.2406,44.1834,44.2025,20480.0
2019-11-27 11:00:00,46.42,46.43,46.36,46.38,29280.0,44.193,44.2025,44.1358,44.1549,29280.0
2019-11-27 11:05:00,46.37,46.38,46.35,46.37,65197.0,44.1454,44.1549,44.1263,44.1454,65197.0
2019-11-27 11:10:00,46.38,46.38,46.32,46.34,22400.0,44.1549,44.1549,44.0978,44.1168,22400.0
2019-11-27 11:15:00,46.34,46.38,46.33,46.37,18391.0,44.1168,44.1549,44.1073,44.1454,18391.0
2019-11-27 11:20:00,46.37,46.38,46.34,46.36,22353.0,44.1454,44.1549,44.1168,44.1358,22353.0
2019-11-27 11:25:00,46.35,46.4,46.35,46.39,8974.0,44.1263,44.1739,44.1263,44.1644,8974.0
2019-11-27 11:30:00,46.38,46.43,46.37,46.42,18934.0,44.1549,44.2025,44.1454,44.193,18934.0
2019-11-27 11:35:00,46.41,46.44,46.41,46.44,14417.0,44.1834,44.212,44.1834,44.212,14417.0
2019-11-27 11:40:00,46.43,46.44,46.42,46.43,10466.0,44.2025,44.212,44.193,44.2025,10466.0
2019-11-27 11:45:00,46.43,46.44,46.41,46.43,15905.0,44.2025,44.212,44.1834,44.2025,15905.0
2019-11-27 11:50:00,46.43,46.45,46.42,46.42,22684.0,44.2025,44.2215,44.193,44.193,22684.0
2019-11-27 11:55:00,46.41,46.42,46.39,46.4,9706.0,44.1834,44.193,44.1644,44.1739,9706.0
2019-11-27 12:00:00,46.4,46.42,46.4,46.41,3740.0,44.1739,44.193,44.1739,44.1834,3740.0
2019-11-27 12:05:00,46.4,46.42,46.38,46.39,18918.0,44.1739,44.193,44.1549,44.1644,18918.0
2019-11-27 12:10:00,46.38,46.4,46.37,46.39,9600.0,44.1549,44.1739,44.1454,44.1644,9600.0
2019-11-27 12:15:00,46.39,46.41,46.38,46.38,11035.0,44.1644,44.1834,44.1549,44.1549,11035.0
2019-11-27 12:20:00,46.39,46.4,46.37,46.38,10128.0,44.1644,44.1739,44.1454,44.1549,10128.0
2019-11-27 12:25:00,46.38,46.38,46.37,46.38,11402.0,44.1549,44.1549,44.1454,44.1549,11402.0
2019-11-27 12:30:00,46.38,46.38,46.34,46.34,6872.0,44.1549,44.1549,44.1168,44.1168,6872.0
2019-11-27 12:35:00,46.34,46.34,46.32,46.34,12335.0,44.1168,44.1168,44.0978,44.1168,12335.0
2019-11-27 12:40:00,46.35,46.39,46.35,46.37,10073.0,44.1263,44.1644,44.1263,44.1454,10073.0
2019-11-27 12:45:00,46.38,46.39,46.37,46.39,35180.0,44.1549,44.1644,44.1454,44.1644,35180.0
2019-11-27 12:50:00,46.38,46.42,46.38,46.41,6035.0,44.1549,44.193,44.1549,44.1834,6035.0
2019-11-27 12:55:00,46.41,46.42,46.41,46.41,9519.0,44.1834,44.193,44.1834,44.1834,9519.0
2019-11-27 13:00:00,46.41,46.43,46.41,46.43,8151.0,44.1834,44.2025,44.1834,44.2025,8151.0
2019-11-27 13:05:00,46.43,46.43,46.41,46.43,8771.0,44.2025,44.2025,44.1834,44.2025,8771.0
2019-11-27 13:10:00,46.43,46.51,46.42,46.5,9901.0,44.2025,44.2786,44.193,44.2691,9901.0
2019-11-27 13:15:00,46.5,46.51,46.48,46.5,14276.0,44.2691,44.2786,44.2501,44.2691,14276.0
2019-11-27 13:20:00,46.49,46.51,46.47,46.47,24046.0,44.2596,44.2786,44.2406,44.2406,24046.0
2019-11-27 13:25:00,46.48,46.49,46.45,46.45,22363.0,44.2501,44.2596,44.2215,44.2215,22363.0
2019-11-27 13:30:00,46.45,46.46,46.43,46.44,11024.0,44.2215,44.231,44.2025,44.212,11024.0
2019-11-27 13:35:00,46.44,46.46,46.43,46.43,21670.0,44.212,44.231,44.2025,44.2025,21670.0
2019-11-27 13:40:00,46.43,46.44,46.37,46.38,12257.0,44.2025,44.212,44.1454,44.1549,12257.0
2019-11-27 13:45:00,46.38,46.39,46.37,46.38,16251.0,44.1549,44.1644,44.1454,44.1549,16251.0
2019-11-27 13:50:00,46.38,46.4,46.37,46.37,12903.0,44.1549,44.1739,44.1454,44.1454,12903.0
2019-11-27 13:55:00,46.37,46.37,46.34,46.36,15942.0,44.1454,44.1454,44.1168,44.1358,15942.0
2019-11-27 14:00:00,46.36,46.36,46.32,46.33,7490.0,44.1358,44.1358,44.0978,44.1073,7490.0
2019-11-27 14:05:00,46.33,46.35,46.3,46.3,31397.0,44.1073,44.1263,44.0787,44.0787,31397.0
2019-11-27 14:10:00,46.3,46.33,46.3,46.33,13594.0,44.0787,44.1073,44.0787,44.1073,13594.0
2019-11-27 14:15:00,46.32,46.33,46.31,46.31,17478.0,44.0978,44.1073,44.0882,44.0882,17478.0
2019-11-27 14:20:00,46.3,46.31,46.29,46.3,17433.0,44.0787,44.0882,44.0692,44.0787,17433.0
2019-11-27 14:25:00,46.3,46.31,46.25,46.25,15424.0,44.0787,44.0882,44.0311,44.0311,15424.0
2019-11-27 14:30:00,46.26,46.29,46.25,46.29,29709.0,44.0406,44.0692,44.0311,44.0692,29709.0
2019-11-27 14:35:00,46.29,46.32,46.29,46.3,23944.0,44.0692,44.0978,44.0692,44.0787,23944.0
2019-11-27 14:40:00,46.3,46.31,46.28,46.29,25878.0,44.0787,44.0882,44.0597,44.0692,25878.0
2019-11-27 14:45:00,46.29,46.33,46.28,46.33,12394.0,44.0692,44.1073,44.0597,44.1073,12394.0
2019-11-27 14:50:00,46.32,46.33,46.3,46.32,12373.0,44.0978,44.1073,44.0787,44.0978,12373.0
2019-11-27 14:55:00,46.31,46.32,46.29,46.31,12110.0,44.0882,44.0978,44.0692,44.0882,12110.0
2019-11-27 15:00:00,46.31,46.34,46.3,46.32,14857.0,44.0882,44.1168,44.0787,44.0978,14857.0
2019-11-27 15:05:00,46.32,46.32,46.29,46.3,22459.0,44.0978,44.0978,44.0692,44.0787,22459.0
2019-11-27 15:10:00,46.3,46.32,46.29,46.3,33816.0,44.0787,44.0978,44.0692,44.0787,33816.0
2019-11-27 15:15:00,46.31,46.33,46.3,46.31,33202.0,44.0882,44.1073,44.0787,44.0882,33202.0
2019-11-27 15:20:00,46.31,46.34,46.31,46.32,15542.0,44.0882,44.1168,44.0882,44.0978,15542.0
2019-11-27 15:25:00,46.31,46.32,46.3,46.31,33225.0,44.0882,44.0978,44.0787,44.0882,33225.0
2019-11-27 15:30:00,46.31,46.31,46.28,46.29,12402.0,44.0882,44.0882,44.0597,44.0692,12402.0
2019-11-27 15:35:00,46.29,46.31,46.28,46.29,98738.0,44.0692,44.0882,44.0597,44.0692,98738.0
2019-11-27 15:40:00,46.29,46.31,46.29,46.29,29098.0,44.0692,44.0882,44.0692,44.0692,29098.0
2019-11-27 15:45:00,46.29,46.31,46.28,46.29,51101.0,44.0692,44.0882,44.0597,44.0692,51101.0
2019-11-27 15:50:00,46.3,46.32,46.29,46.32,54655.0,44.0787,44.0978,44.0692,44.0978,54655.0
2019-11-27 15:55:00,46.31,46.32,46.29,46.31,156450.0,44.0882,44.0978,44.0692,44.0882,156450.0
2019-11-29 09:30:00,46.26,46.31,46.18,46.19,30453.0,44.0406,44.0882,43.9645,43.974,30453.0
2019-11-29 09:35:00,46.18,46.22,46.16,46.22,42092.0,43.9645,44.0026,43.9454,44.0026,42092.0
2019-11-29 09:40:00,46.21,46.21,46.06,46.1,21786.0,43.993,43.993,43.8502,43.8883,21786.0
2019-11-29 09:45:00,46.11,46.16,46.08,46.15,17196.0,43.8978,43.9454,43.8693,43.9359,17196.0
2019-11-29 09:50:00,46.14,46.18,46.12,46.17,14512.0,43.9264,43.9645,43.9074,43.955,14512.0
2019-11-29 09:55:00,46.18,46.2,46.13,46.14,14355.0,43.9645,43.9835,43.9169,43.9264,14355.0
2019-11-29 10:00:00,46.13,46.16,46.11,46.16,11388.0,43.9169,43.9454,43.8978,43.9454,11388.0
2019-11-29 10:05:00,46.16,46.24,46.16,46.24,5970.0,43.9454,44.0216,43.9454,44.0216,5970.0
2019-11-29 10:10:00,46.23,46.29,46.23,46.26,9488.0,44.0121,44.0692,44.0121,44.0406,9488.0
2019-11-29 10:15:00,46.27,46.27,46.24,46.25,10738.0,44.0502,44.0502,44.0216,44.0311,10738.0
2019-11-29 10:20:00,46.26,46.28,46.24,46.27,17873.0,44.0406,44.0597,44.0216,44.0502,17873.0
2019-11-29 10:25:00,46.27,46.29,46.26,46.27,7146.0,44.0502,44.0692,44.0406,44.0502,7146.0
2019-11-29 10:30:00,46.27,46.27,46.21,46.21,7397.0,44.0502,44.0502,43.993,43.993,7397.0
2019-11-29 10:35:00,46.21,46.23,46.2,46.22,7129.0,43.993,44.0121,43.9835,44.0026,7129.0
2019-11-29 10:40:00,46.22,46.23,46.2,46.21,6900.0,44.0026,44.0121,43.9835,43.993,6900.0
2019-11-29 10:45:00,46.21,46.22,46.19,46.21,4344.0,43.993,44.0026,43.974,43.993,4344.0
2019-11-29 10:50:00,46.21,46.21,46.19,46.2,11115.0,43.993,43.993,43.974,43.9835,11115.0
2019-11-29 10:55:00,46.19,46.19,46.16,46.16,8603.0,43.974,43.974,43.9454,43.9454,8603.0
2019-11-29 11:00:00,46.16,46.17,46.12,46.13,33166.0,43.9454,43.955,43.9074,43.9169,33166.0
2019-11-29 11:05:00,46.13,46.16,46.12,46.15,7387.0,43.9169,43.9454,43.9074,43.9359,7387.0
2019-11-29 11:10:00,46.14,46.15,46.09,46.09,9821.0,43.9264,43.9359,43.8788,43.8788,9821.0
2019-11-29 11:15:00,46.09,46.11,46.08,46.09,10663.0,43.8788,43.8978,43.8693,43.8788,10663.0
2019-11-29 11:20:00,46.08,46.09,46.07,46.07,8350.0,43.8693,43.8788,43.8598,43.8598,8350.0
2019-11-29 11:25:00,46.08,46.1,46.07,46.08,10639.0,43.8693,43.8883,43.8598,43.8693,10639.0
2019-11-29 11:30:00,46.08,46.09,46.05,46.06,26171.0,43.8693,43.8788,43.8407,43.8502,26171.0
2019-11-29 11:35:00,46.06,46.08,46.05,46.08,5202.0,43.8502,43.8693,43.8407,43.8693,5202.0
2019-11-29 11:40:00,46.07,46.07,46.06,46.06,14268.0,43.8598,43.8598,43.8502,43.8502,14268.0
2019-11-29 11:45:00,46.05,46.05,46.01,46.01,5695.0,43.8407,43.8407,43.8026,43.8026,5695.0
2019-11-29 11:50:00,46.02,46.03,46.0,46.03,6517.0,43.8122,43.8217,43.7931,43.8217,6517.0
2019-11-29 11:55:00,46.02,46.03,46.01,46.03,6000.0,43.8122,43.8217,43.8026,43.8217,6000.0
2019-11-29 12:00:00,46.02,46.03,46.01,46.01,11776.0,43.8122,43.8217,43.8026,43.8026,11776.0
2019-11-29 12:05:00,46.01,46.03,46.0,46.02,6295.0,43.8026,43.8217,43.7931,43.8122,6295.0
2019-11-29 12:10:00,46.02,46.04,46.02,46.03,5942.0,43.8122,43.8312,43.8122,43.8217,5942.0
2019-11-29 12:15:00,46.03,46.05,46.02,46.04,4457.0,43.8217,43.8407,43.8122,43.8312,4457.0
2019-11-29 12:20:00,46.04,46.05,46.03,46.04,14974.0,43.8312,43.8407,43.8217,43.8312,14974.0
2019-11-29 12:25:00,46.04,46.04,45.99,46.0,9883.0,43.8312,43.8312,43.7836,43.7931,9883.0
2019-11-29 12:30:00,45.99,46.01,45.98,45.98,30830.0,43.7836,43.8026,43.7741,43.7741,30830.0
2019-11-29 12:35:00,45.99,46.0,45.96,45.96,17881.0,43.7836,43.7931,43.755,43.755,17881.0
2019-11-29 12:40:00,45.95,45.95,45.89,45.9,15232.0,43.7455,43.7455,43.6884,43.6979,15232.0
2019-11-29 12:45:00,45.9,45.93,45.9,45.9,31753.0,43.6979,43.7265,43.6979,43.6979,31753.0
2019-11-29 12:50:00,45.9,45.92,45.89,45.91,60081.0,43.6979,43.717,43.6884,43.7074,60081.0
2019-11-29 12:55:00,45.92,45.93,45.86,45.91,66572.0,43.717,43.7265,43.6598,43.7074,66572.0
2019-12-02 09:30:00,45.85,45.92,45.54,45.56,65173.0,43.6503,43.717,43.3552,43.3742,65173.0
2019-12-02 09:35:00,45.56,45.59,45.35,45.35,44540.0,43.3742,43.4028,43.1743,43.1743,44540.0
2019-12-02 09:40:00,45.33,45.46,45.3,45.46,75290.0,43.1553,43.279,43.1267,43.279,75290.0
2019-12-02 09:45:00,45.47,45.53,45.45,45.46,54078.0,43.2885,43.3457,43.2695,43.279,54078.0
2019-12-02 09:50:00,45.47,45.47,45.43,45.46,48689.0,43.2885,43.2885,43.2505,43.279,48689.0
2019-12-02 09:55:00,45.46,45.47,45.39,45.42,54428.0,43.279,43.2885,43.2124,43.2409,54428.0
2019-12-02 10:00:00,45.4,45.46,45.37,45.42,55180.0,43.2219,43.279,43.1933,43.2409,55180.0
2019-12-02 10:05:00,45.42,45.42,45.35,45.38,54196.0,43.2409,43.2409,43.1743,43.2029,54196.0
2019-12-02 10:10:00,45.38,45.46,45.38,45.39,48620.0,43.2029,43.279,43.2029,43.2124,48620.0
2019-12-02 10:15:00,45.4,45.46,45.37,45.41,35737.0,43.2219,43.279,43.1933,43.2314,35737.0
2019-12-02 10:20:00,45.41,45.43,45.38,45.39,40275.0,43.2314,43.2505,43.2029,43.2124,40275.0
2019-12-02 10:25:00,45.39,45.42,45.35,45.41,37727.0,43.2124,43.2409,43.1743,43.2314,37727.0
2019-12-02 10:30:00,45.42,45.42,45.36,45.39,26412.0,43.2409,43.2409,43.1838,43.2124,26412.0
2019-12-02 10:35:00,45.39,45.39,45.27,45.37,88591.0,43.2124,43.2124,43.0981,43.1933,88591.0
2019-12-02 10:40:00,45.37,45.43,45.37,45.43,12049.0,43.1933,43.2505,43.1933,43.2505,12049.0
2019-12-02 10:45:00,45.43,45.43,45.35,45.35,16414.0,43.2505,43.2505,43.1743,43.1743,16414.0
2019-12-02 10:50:00,45.35,45.35,45.28,45.32,83735.0,43.1743,43.1743,43.1077,43.1457,83735.0
2019-12-02 10:55:00,45.31,45.34,45.29,45.32,20132.0,43.1362,43.1648,43.1172,43.1457,20132.0
2019-12-02 11:00:00,45.33,45.37,45.3,45.36,55610.0,43.1553,43.1933,43.1267,43.1838,55610.0
2019-12-02 11:05:00,45.34,45.35,45.31,45.33,107043.0,43.1648,43.1743,43.1362,43.1553,107043.0
2019-12-02 11:10:00,45.33,45.35,45.31,45.34,22880.0,43.1553,43.1743,43.1362,43.1648,22880.0
2019-12-02 11:15:00,45.34,45.38,45.33,45.37,37025.0,43.1648,43.2029,43.1553,43.1933,37025.0
2019-12-02 11:20:00,45.38,45.44,45.38,45.41,23896.0,43.2029,43.26,43.2029,43.2314,23896.0
2019-12-02 11:25:00,45.42,45.47,45.41,45.46,18885.0,43.2409,43.2885,43.2314,43.279,18885.0
2019-12-02 11:30:00,45.45,45.46,45.37,45.37,24910.0,43.2695,43.279,43.1933,43.1933,24910.0
2019-12-02 11:35:00,45.38,45.39,45.33,45.35,16847.0,43.2029,43.2124,43.1553,43.1743,16847.0
2019-12-02 11:40:00,45.36,45.41,45.35,45.39,14571.0,43.1838,43.2314,43.1743,43.2124,14571.0
2019-12-02 11:45:00,45.4,45.44,45.4,45.44,11897.0,43.2219,43.26,43.2219,43.26,11897.0
2019-12-02 11:50:00,45.44,45.45,45.43,45.45,17256.0,43.26,43.2695,43.2505,43.2695,17256.0
2019-12-02 11:55:00,45.44,45.46,45.43,45.46,14528.0,43.26,43.279,43.2505,43.279,14528.0
2019-12-02 12:00:00,45.45,45.47,45.43,45.46,12644.0,43.2695,43.2885,43.2505,43.279,12644.0
2019-12-02 12:05:00,45.47,45.48,45.43,45.47,10048.0,43.2885,43.2981,43.2505,43.2885,10048.0
2019-12-02 12:10:00,45.47,45.48,45.44,45.45,33534.0,43.2885,43.2981,43.26,43.2695,33534.0
2019-12-02 12:15:00,45.46,45.47,45.45,45.46,12849.0,43.279,43.2885,43.2695,43.279,12849.0
2019-12-02 12:20:00,45.47,45.47,45.44,45.44,4499.0,43.2885,43.2885,43.26,43.26,4499.0
2019-12-02 12:25:00,45.44,45.46,45.36,45.4,25853.0,43.26,43.279,43.1838,43.2219,25853.0
2019-12-02 12:30:00,45.4,45.4,45.36,45.37,18700.0,43.2219,43.2219,43.1838,43.1933,18700.0
2019-12-02 12:35:00,45.37,45.4,45.36,45.4,16389.0,43.1933,43.2219,43.1838,43.2219,16389.0
2019-12-02 12:40:00,45.4,45.44,45.39,45.43,8692.0,43.2219,43.26,43.2124,43.2505,8692.0
2019-12-02 12:45:00,45.42,45.44,45.41,45.43,7400.0,43.2409,43.26,43.2314,43.2505,7400.0
2019-12-02 12:50:00,45.43,45.43,45.4,45.43,8614.0,43.2505,43.2505,43.2219,43.2505,8614.0
2019-12-02 12:55:00,45.42,45.44,45.41,45.42,22294.0,43.2409,43.26,43.2314,43.2409,22294.0
2019-12-02 13:00:00,45.42,45.45,45.42,45.45,9847.0,43.2409,43.2695,43.2409,43.2695,9847.0
2019-12-02 13:05:00,45.45,45.49,45.44,45.49,8354.0,43.2695,43.3076,43.26,43.3076,8354.0
2019-12-02 13:10:00,45.49,45.5,45.46,45.47,12149.0,43.3076,43.3171,43.279,43.2885,12149.0
2019-12-02 13:15:00,45.47,45.48,45.45,45.48,8511.0,43.2885,43.2981,43.2695,43.2981,8511.0
2019-12-02 13:20:00,45.48,45.49,45.46,45.46,9563.0,43.2981,43.3076,43.279,43.279,9563.0
2019-12-02 13:25:00,45.46,45.48,45.45,45.47,16800.0,43.279,43.2981,43.2695,43.2885,16800.0
2019-12-02 13:30:00,45.46,45.46,45.42,45.43,11350.0,43.279,43.279,43.2409,43.2505,11350.0
2019-12-02 13:35:00,45.43,45.45,45.43,45.45,8534.0,43.2505,43.2695,43.2505,43.2695,8534.0
2019-12-02 13:40:00,45.46,45.48,45.46,45.47,3246.0,43.279,43.2981,43.279,43.2885,3246.0
2019-12-02 13:45:00,45.47,45.48,45.45,45.48,10633.0,43.2885,43.2981,43.2695,43.2981,10633.0
2019-12-02 13:50:00,45.48,45.49,45.47,45.48,3500.0,43.2981,43.3076,43.2885,43.2981,3500.0
2019-12-02 13:55:00,45.48,45.49,45.46,45.47,8910.0,43.2981,43.3076,43.279,43.2885,8910.0
2019-12-02 14:00:00,45.46,45.47,45.45,45.46,5000.0,43.279,43.2885,43.2695,43.279,5000.0
2019-12-02 14:05:00,45.45,45.46,45.44,45.45,4340.0,43.2695,43.279,43.26,43.2695,4340.0
2019-12-02 14:10:00,45.46,45.46,45.44,45.45,8242.0,43.279,43.279,43.26,43.2695,8242.0
2019-12-02 14:15:00,45.44,45.46,45.43,45.44,8041.0,43.26,43.279,43.2505,43.26,8041.0
2019-12-02 14:20:00,45.44,45.46,45.42,45.46,8048.0,43.26,43.279,43.2409,43.279,8048.0
2019-12-02 14:25:00,45.45,45.45,45.4,45.42,9910.0,43.2695,43.2695,43.2219,43.2409,9910.0
2019-12-02 14:30:00,45.42,45.45,45.42,45.43,7888.0,43.2409,43.2695,43.2409,43.2505,7888.0
2019-12-02 14:35:00,45.43,45.43,45.42,45.43,2970.0,43.2505,43.2505,43.2409,43.2505,2970.0
2019-12-02 14:40:00,45.44,45.45,45.42,45.45,9709.0,43.26,43.2695,43.2409,43.2695,9709.0
2019-12-02 14:45:00,45.46,45.47,45.44,45.45,6637.0,43.279,43.2885,43.26,43.2695,6637.0
2019-12-02 14:50:00,45.45,45.46,45.44,45.45,4511.0,43.2695,43.279,43.26,43.2695,4511.0
2019-12-02 14:55:00,45.44,45.45,45.44,45.45,14362.0,43.26,43.2695,43.26,43.2695,14362.0
2019-12-02 15:00:00,45.45,45.45,45.4,45.43,35534.0,43.2695,43.2695,43.2219,43.2505,35534.0
2019-12-02 15:05:00,45.43,45.43,45.36,45.38,28161.0,43.2505,43.2505,43.1838,43.2029,28161.0
2019-12-02 15:10:00,45.38,45.38,45.35,45.36,33754.0,43.2029,43.2029,43.1743,43.1838,33754.0
2019-12-02 15:15:00,45.35,45.4,45.35,45.4,9176.0,43.1743,43.2219,43.1743,43.2219,9176.0
2019-12-02 15:20:00,45.39,45.4,45.35,45.37,16160.0,43.2124,43.2219,43.1743,43.1933,16160.0
2019-12-02 15:25:00,45.36,45.37,45.33,45.35,16131.0,43.1838,43.1933,43.1553,43.1743,16131.0
2019-12-02 15:30:00,45.35,45.35,45.31,45.34,44157.0,43.1743,43.1743,43.1362,43.1648,44157.0
2019-12-02 15:35:00,45.34,45.39,45.34,45.36,22907.0,43.1648,43.2124,43.1648,43.1838,22907.0
2019-12-02 15:40:00,45.36,45.36,45.33,45.34,73427.0,43.1838,43.1838,43.1553,43.1648,73427.0
2019-12-02 15:45:00,45.35,45.36,45.3,45.3,93807.0,43.1743,43.1838,43.1267,43.1267,93807.0
2019-12-02 15:50:00,45.3,45.31,45.28,45.29,85641.0,43.1267,43.1362,43.1077,43.1172,85641.0
2019-12-02 15:55:00,45.29,45.3,45.26,45.29,119314.0,43.1172,43.1267,43.0886,43.1172,119314.0
2019-12-03 09:30:00,45.0,45.01,44.75,44.83,51416.0,42.8411,42.8506,42.6031,42.6792,51416.0
2019-12-03 09:35:00,44.83,44.89,44.8,44.82,32635.0,42.6792,42.7364,42.6507,42.6697,32635.0
2019-12-03 09:40:00,44.81,44.87,44.79,44.83,66998.0,42.6602,42.7173,42.6412,42.6792,66998.0
2019-12-03 09:45:00,44.83,44.83,44.68,44.73,47355.0,42.6792,42.6792,42.5364,42.584,47355.0
2019-12-03 09:50:00,44.72,44.83,44.71,44.82,39252.0,42.5745,42.6792,42.565,42.6697,39252.0
2019-12-03 09:55:00,44.8,44.87,44.76,44.83,16610.0,42.6507,42.7173,42.6126,42.6792,16610.0
2019-12-03 10:00:00,44.82,44.85,44.8,44.81,20478.0,42.6697,42.6983,42.6507,42.6602,20478.0
2019-12-03 10:05:00,44.82,44.82,44.76,44.78,46063.0,42.6697,42.6697,42.6126,42.6316,46063.0
2019-12-03 10:10:00,44.77,44.8,44.73,44.78,91436.0,42.6221,42.6507,42.584,42.6316,91436.0
2019-12-03 10:15:00,44.78,44.92,44.78,44.92,51249.0,42.6316,42.7649,42.6316,42.7649,51249.0
2019-12-03 10:20:00,44.91,44.92,44.89,44.89,6200.0,42.7554,42.7649,42.7364,42.7364,6200.0
2019-12-03 10:25:00,44.9,44.92,44.88,44.91,25172.0,42.7459,42.7649,42.7268,42.7554,25172.0
2019-12-03 10:30:00,44.9,44.94,44.87,44.94,25075.0,42.7459,42.784,42.7173,42.784,25075.0
2019-12-03 10:35:00,44.93,44.93,44.84,44.89,38898.0,42.7744,42.7744,42.6888,42.7364,38898.0
2019-12-03 10:40:00,44.88,44.9,44.84,44.89,19150.0,42.7268,42.7459,42.6888,42.7364,19150.0
2019-12-03 10:45:00,44.89,44.9,44.81,44.81,19847.0,42.7364,42.7459,42.6602,42.6602,19847.0
2019-12-03 10:50:00,44.8,44.89,44.78,44.89,17018.0,42.6507,42.7364,42.6316,42.7364,17018.0
2019-12-03 10:55:00,44.88,44.9,44.86,44.88,17899.0,42.7268,42.7459,42.7078,42.7268,17899.0
2019-12-03 11:00:00,44.88,44.88,44.82,44.82,31507.0,42.7268,42.7268,42.6697,42.6697,31507.0
2019-12-03 11:05:00,44.83,44.86,44.81,44.84,11143.0,42.6792,42.7078,42.6602,42.6888,11143.0
2019-12-03 11:10:00,44.85,44.88,44.83,44.87,8672.0,42.6983,42.7268,42.6792,42.7173,8672.0
2019-12-03 11:15:00,44.87,44.87,44.85,44.85,19393.0,42.7173,42.7173,42.6983,42.6983,19393.0
2019-12-03 11:20:00,44.85,44.88,44.84,44.85,9068.0,42.6983,42.7268,42.6888,42.6983,9068.0
2019-12-03 11:25:00,44.84,44.84,44.8,44.82,11600.0,42.6888,42.6888,42.6507,42.6697,11600.0
2019-12-03 11:30:00,44.82,44.84,44.8,44.84,8151.0,42.6697,42.6888,42.6507,42.6888,8151.0
2019-12-03 11:35:00,44.84,44.86,44.83,44.86,6431.0,42.6888,42.7078,42.6792,42.7078,6431.0
2019-12-03 11:40:00,44.86,44.88,44.85,44.85,7179.0,42.7078,42.7268,42.6983,42.6983,7179.0
2019-12-03 11:45:00,44.86,44.88,44.85,44.87,16675.0,42.7078,42.7268,42.6983,42.7173,16675.0
2019-12-03 11:50:00,44.88,44.88,44.83,44.83,31905.0,42.7268,42.7268,42.6792,42.6792,31905.0
2019-12-03 11:55:00,44.82,44.86,44.82,44.86,9872.0,42.6697,42.7078,42.6697,42.7078,9872.0
2019-12-03 12:00:00,44.85,44.86,44.82,44.82,6808.0,42.6983,42.7078,42.6697,42.6697,6808.0
2019-12-03 12:05:00,44.81,44.84,44.81,44.84,20932.0,42.6602,42.6888,42.6602,42.6888,20932.0
2019-12-03 12:10:00,44.85,44.85,44.79,44.8,14807.0,42.6983,42.6983,42.6412,42.6507,14807.0
2019-12-03 12:15:00,44.79,44.8,44.76,44.78,9996.0,42.6412,42.6507,42.6126,42.6316,9996.0
2019-12-03 12:20:00,44.78,44.8,44.78,44.79,8797.0,42.6316,42.6507,42.6316,42.6412,8797.0
2019-12-03 12:25:00,44.79,44.83,44.78,44.82,38000.0,42.6412,42.6792,42.6316,42.6697,38000.0
2019-12-03 12:30:00,44.82,44.83,44.78,44.78,33616.0,42.6697,42.6792,42.6316,42.6316,33616.0
2019-12-03 12:35:00,44.78,44.79,44.77,44.79,11371.0,42.6316,42.6412,42.6221,42.6412,11371.0
2019-12-03 12:40:00,44.78,44.79,44.72,44.72,36684.0,42.6316,42.6412,42.5745,42.5745,36684.0
2019-12-03 12:45:00,44.73,44.74,44.72,44.72,18818.0,42.584,42.5936,42.5745,42.5745,18818.0
2019-12-03 12:50:00,44.72,44.75,44.72,44.75,6976.0,42.5745,42.6031,42.5745,42.6031,6976.0
2019-12-03 12:55:00,44.75,44.75,44.73,44.74,7778.0,42.6031,42.6031,42.584,42.5936,7778.0
2019-12-03 13:00:00,44.75,44.77,44.74,44.77,4400.0,42.6031,42.6221,42.5936,42.6221,4400.0
2019-12-03 13:05:00,44.77,44.79,44.76,44.79,14847.0,42.6221,42.6412,42.6126,42.6412,14847.0
2019-12-03 13:10:00,44.8,44.82,44.79,44.82,27116.0,42.6507,42.6697,42.6412,42.6697,27116.0
2019-12-03 13:15:00,44.82,44.85,44.82,44.85,6831.0,42.6697,42.6983,42.6697,42.6983,6831.0
2019-12-03 13:20:00,44.85,44.87,44.84,44.86,31485.0,42.6983,42.7173,42.6888,42.7078,31485.0
2019-12-03 13:25:00,44.86,44.88,44.85,44.87,11986.0,42.7078,42.7268,42.6983,42.7173,11986.0
2019-12-03 13:30:00,44.87,44.9,44.86,44.9,16547.0,42.7173,42.7459,42.7078,42.7459,16547.0
2019-12-03 13:35:00,44.9,44.91,44.89,44.9,10712.0,42.7459,42.7554,42.7364,42.7459,10712.0
2019-12-03 13:40:00,44.9,44.94,44.9,44.94,23034.0,42.7459,42.784,42.7459,42.784,23034.0
2019-12-03 13:45:00,44.93,44.94,44.9,44.9,12820.0,42.7744,42.784,42.7459,42.7459,12820.0
2019-12-03 13:50:00,44.91,44.92,44.89,44.9,14800.0,42.7554,42.7649,42.7364,42.7459,14800.0
2019-12-03 13:55:00,44.9,44.91,44.88,44.88,14009.0,42.7459,42.7554,42.7268,42.7268,14009.0
2019-12-03 14:00:00,44.88,44.91,44.88,44.9,6182.0,42.7268,42.7554,42.7268,42.7459,6182.0
2019-12-03 14:05:00,44.9,44.9,44.86,44.87,28474.0,42.7459,42.7459,42.7078,42.7173,28474.0
2019-12-03 14:10:00,44.87,44.88,44.86,44.87,6228.0,42.7173,42.7268,42.7078,42.7173,6228.0
2019-12-03 14:15:00,44.87,44.89,44.86,44.89,6470.0,42.7173,42.7364,42.7078,42.7364,6470.0
2019-12-03 14:20:00,44.88,44.88,44.87,44.88,7360.0,42.7268,42.7268,42.7173,42.7268,7360.0
2019-12-03 14:25:00,44.88,44.89,44.86,44.88,13254.0,42.7268,42.7364,42.7078,42.7268,13254.0
2019-12-03 14:30:00,44.88,44.88,44.82,44.84,8446.0,42.7268,42.7268,42.6697,42.6888,8446.0
2019-12-03 14:35:00,44.85,44.86,44.84,44.86,10321.0,42.6983,42.7078,42.6888,42.7078,10321.0
2019-12-03 14:40:00,44.86,44.91,44.85,44.91,286176.0,42.7078,42.7554,42.6983,42.7554,286176.0
2019-12-03 14:45:00,44.91,44.92,44.89,44.91,5048.0,42.7554,42.7649,42.7364,42.7554,5048.0
2019-12-03 14:50:00,44.91,44.92,44.9,44.91,15469.0,42.7554,42.7649,42.7459,42.7554,15469.0
2019-12-03 14:55:00,44.91,44.93,44.91,44.92,17682.0,42.7554,42.7744,42.7554,42.7649,17682.0
2019-12-03 15:00:00,44.92,44.93,44.89,44.9,22143.0,42.7649,42.7744,42.7364,42.7459,22143.0
2019-12-03 15:05:00,44.9,44.93,44.9,44.91,8476.0,42.7459,42.7744,42.7459,42.7554,8476.0
2019-12-03 15:10:00,44.91,44.93,44.9,44.93,21946.0,42.7554,42.7744,42.7459,42.7744,21946.0
2019-12-03 15:15:00,44.92,44.93,44.91,44.92,9700.0,42.7649,42.7744,42.7554,42.7649,9700.0
2019-12-03 15:20:00,44.92,44.99,44.92,44.97,33973.0,42.7649,42.8316,42.7649,42.8125,33973.0
2019-12-03 15:25:00,44.97,45.01,44.97,45.01,42889.0,42.8125,42.8506,42.8125,42.8506,42889.0
2019-12-03 15:30:00,45.0,45.03,45.0,45.01,20448.0,42.8411,42.8697,42.8411,42.8506,20448.0
2019-12-03 15:35:00,45.01,45.01,44.96,44.96,39486.0,42.8506,42.8506,42.803,42.803,39486.0
2019-12-03 15:40:00,44.97,44.97,44.96,44.96,15809.0,42.8125,42.8125,42.803,42.803,15809.0
2019-12-03 15:45:00,44.97,45.01,44.96,44.99,74017.0,42.8125,42.8506,42.803,42.8316,74017.0
2019-12-03 15:50:00,45.0,45.01,44.96,44.99,51511.0,42.8411,42.8506,42.803,42.8316,51511.0
2019-12-03 15:55:00,44.98,45.0,44.96,44.96,146910.0,42.8221,42.8411,42.803,42.803,146910.0
2019-12-04 09:30:00,45.04,45.26,45.04,45.26,55241.0,42.8792,43.0886,42.8792,43.0886,55241.0
2019-12-04 09:35:00,45.27,45.34,45.27,45.33,16111.0,43.0981,43.1648,43.0981,43.1553,16111.0
2019-12-04 09:40:00,45.33,45.33,45.17,45.2,46077.0,43.1553,43.1553,43.0029,43.0315,46077.0
2019-12-04 09:45:00,45.2,45.27,45.19,45.27,49854.0,43.0315,43.0981,43.022,43.0981,49854.0
2019-12-04 09:50:00,45.28,45.31,45.27,45.31,10100.0,43.1077,43.1362,43.0981,43.1362,10100.0
2019-12-04 09:55:00,45.31,45.37,45.29,45.37,12930.0,43.1362,43.1933,43.1172,43.1933,12930.0
2019-12-04 10:00:00,45.38,45.38,45.27,45.32,14473.0,43.2029,43.2029,43.0981,43.1457,14473.0
2019-12-04 10:05:00,45.32,45.37,45.31,45.36,10131.0,43.1457,43.1933,43.1362,43.1838,10131.0
2019-12-04 10:10:00,45.37,45.41,45.37,45.41,13488.0,43.1933,43.2314,43.1933,43.2314,13488.0
2019-12-04 10:15:00,45.42,45.43,45.35,45.39,16867.0,43.2409,43.2505,43.1743,43.2124,16867.0
2019-12-04 10:20:00,45.41,45.43,45.39,45.42,9346.0,43.2314,43.2505,43.2124,43.2409,9346.0
2019-12-04 10:25:00,45.41,45.41,45.34,45.35,17079.0,43.2314,43.2314,43.1648,43.1743,17079.0
2019-12-04 10:30:00,45.35,45.37,45.34,45.35,20295.0,43.1743,43.1933,43.1648,43.1743,20295.0
2019-12-04 10:35:00,45.35,45.36,45.32,45.36,13294.0,43.1743,43.1838,43.1457,43.1838,13294.0
2019-12-04 10:40:00,45.36,45.37,45.32,45.32,12100.0,43.1838,43.1933,43.1457,43.1457,12100.0
2019-12-04 10:45:00,45.32,45.33,45.3,45.3,7325.0,43.1457,43.1553,43.1267,43.1267,7325.0
2019-12-04 10:50:00,45.3,45.31,45.27,45.27,17342.0,43.1267,43.1362,43.0981,43.0981,17342.0
2019-12-04 10:55:00,45.27,45.35,45.27,45.35,15725.0,43.0981,43.1743,43.0981,43.1743,15725.0
2019-12-04 11:00:00,45.36,45.37,45.32,45.34,10382.0,43.1838,43.1933,43.1457,43.1648,10382.0
2019-12-04 11:05:00,45.34,45.35,45.3,45.31,16084.0,43.1648,43.1743,43.1267,43.1362,16084.0
2019-12-04 11:10:00,45.31,45.31,45.29,45.3,7051.0,43.1362,43.1362,43.1172,43.1267,7051.0
2019-12-04 11:15:00,45.31,45.32,45.26,45.32,13968.0,43.1362,43.1457,43.0886,43.1457,13968.0
2019-12-04 11:20:00,45.32,45.32,45.3,45.31,13811.0,43.1457,43.1457,43.1267,43.1362,13811.0
2019-12-04 11:25:00,45.3,45.32,45.28,45.3,10111.0,43.1267,43.1457,43.1077,43.1267,10111.0
2019-12-04 11:30:00,45.31,45.34,45.31,45.32,8250.0,43.1362,43.1648,43.1362,43.1457,8250.0
2019-12-04 11:35:00,45.32,45.32,45.29,45.31,8449.0,43.1457,43.1457,43.1172,43.1362,8449.0
2019-12-04 11:40:00,45.29,45.31,45.28,45.3,6463.0,43.1172,43.1362,43.1077,43.1267,6463.0
2019-12-04 11:45:00,45.28,45.3,45.25,45.26,12966.0,43.1077,43.1267,43.0791,43.0886,12966.0
2019-12-04 11:50:00,45.27,45.27,45.25,45.27,12376.0,43.0981,43.0981,43.0791,43.0981,12376.0
2019-12-04 11:55:00,45.26,45.27,45.23,45.25,4957.0,43.0886,43.0981,43.0601,43.0791,4957.0
2019-12-04 12:00:00,45.25,45.26,45.24,45.26,2920.0,43.0791,43.0886,43.0696,43.0886,2920.0
2019-12-04 12:05:00,45.26,45.26,45.24,45.25,5338.0,43.0886,43.0886,43.0696,43.0791,5338.0
2019-12-04 12:10:00,45.25,45.27,45.24,45.27,7757.0,43.0791,43.0981,43.0696,43.0981,7757.0
2019-12-04 12:15:00,45.26,45.27,45.25,45.27,3131.0,43.0886,43.0981,43.0791,43.0981,3131.0
2019-12-04 12:20:00,45.26,45.26,45.2,45.21,23102.0,43.0886,43.0886,43.0315,43.041,23102.0
2019-12-04 12:25:00,45.22,45.23,45.2,45.22,13036.0,43.0505,43.0601,43.0315,43.0505,13036.0
2019-12-04 12:30:00,45.22,45.22,45.2,45.22,11066.0,43.0505,43.0505,43.0315,43.0505,11066.0
2019-12-04 12:35:00,45.22,45.25,45.22,45.24,8587.0,43.0505,43.0791,43.0505,43.0696,8587.0
2019-12-04 12:40:00,45.25,45.26,45.24,45.26,4713.0,43.0791,43.0886,43.0696,43.0886,4713.0
2019-12-04 12:45:00,45.26,45.29,45.25,45.29,4259.0,43.0886,43.1172,43.0791,43.1172,4259.0
2019-12-04 12:50:00,45.3,45.32,45.28,45.31,6460.0,43.1267,43.1457,43.1077,43.1362,6460.0
2019-12-04 12:55:00,45.32,45.35,45.32,45.35,4100.0,43.1457,43.1743,43.1457,43.1743,4100.0
2019-12-04 13:00:00,45.35,45.37,45.34,45.36,17635.0,43.1743,43.1933,43.1648,43.1838,17635.0
2019-12-04 13:05:00,45.37,45.42,45.36,45.41,22393.0,43.1933,43.2409,43.1838,43.2314,22393.0
2019-12-04 13:10:00,45.42,45.43,45.41,45.42,10848.0,43.2409,43.2505,43.2314,43.2409,10848.0
2019-12-04 13:15:00,45.41,45.42,45.41,45.42,12844.0,43.2314,43.2409,43.2314,43.2409,12844.0
2019-12-04 13:20:00,45.42,45.43,45.41,45.42,12402.0,43.2409,43.2505,43.2314,43.2409,12402.0
2019-12-04 13:25:00,45.41,45.44,45.41,45.44,9438.0,43.2314,43.26,43.2314,43.26,9438.0
2019-12-04 13:30:00,45.43,45.44,45.41,45.42,14935.0,43.2505,43.26,43.2314,43.2409,14935.0
2019-12-04 13:35:00,45.42,45.43,45.4,45.42,27420.0,43.2409,43.2505,43.2219,43.2409,27420.0
2019-12-04 13:40:00,45.42,45.43,45.41,45.43,18452.0,43.2409,43.2505,43.2314,43.2505,18452.0
2019-12-04 13:45:00,45.43,45.45,45.42,45.43,8500.0,43.2505,43.2695,43.2409,43.2505,8500.0
2019-12-04 13:50:00,45.44,45.47,45.43,45.45,11269.0,43.26,43.2885,43.2505,43.2695,11269.0
2019-12-04 13:55:00,45.44,45.48,45.44,45.48,19351.0,43.26,43.2981,43.26,43.2981,19351.0
2019-12-04 14:00:00,45.48,45.49,45.48,45.48,27250.0,43.2981,43.3076,43.2981,43.2981,27250.0
2019-12-04 14:05:00,45.48,45.48,45.46,45.48,6408.0,43.2981,43.2981,43.279,43.2981,6408.0
2019-12-04 14:10:00,45.48,45.51,45.48,45.5,5407.0,43.2981,43.3266,43.2981,43.3171,5407.0
2019-12-04 14:15:00,45.5,45.5,45.46,45.47,5679.0,43.3171,43.3171,43.279,43.2885,5679.0
2019-12-04 14:20:00,45.48,45.51,45.47,45.51,7346.0,43.2981,43.3266,43.2885,43.3266,7346.0
2019-12-04 14:25:00,45.52,45.53,45.5,45.52,5744.0,43.3361,43.3457,43.3171,43.3361,5744.0
2019-12-04 14:30:00,45.53,45.53,45.49,45.5,8709.0,43.3457,43.3457,43.3076,43.3171,8709.0
2019-12-04 14:35:00,45.5,45.5,45.49,45.49,4000.0,43.3171,43.3171,43.3076,43.3076,4000.0
2019-12-04 14:40:00,45.49,45.52,45.49,45.52,11120.0,43.3076,43.3361,43.3076,43.3361,11120.0
2019-12-04 14:45:00,45.52,45.52,45.5,45.5,6516.0,43.3361,43.3361,43.3171,43.3171,6516.0
2019-12-04 14:50:00,45.51,45.53,45.51,45.52,12083.0,43.3266,43.3457,43.3266,43.3361,12083.0
2019-12-04 14:55:00,45.52,45.53,45.51,45.52,7900.0,43.3361,43.3457,43.3266,43.3361,7900.0
2019-12-04 15:00:00,45.52,45.55,45.52,45.53,12958.0,43.3361,43.3647,43.3361,43.3457,12958.0
2019-12-04 15:05:00,45.54,45.55,45.54,45.54,8396.0,43.3552,43.3647,43.3552,43.3552,8396.0
2019-12-04 15:10:00,45.53,45.55,45.53,45.54,6531.0,43.3457,43.3647,43.3457,43.3552,6531.0
2019-12-04 15:15:00,45.54,45.55,45.52,45.54,10791.0,43.3552,43.3647,43.3361,43.3552,10791.0
2019-12-04 15:20:00,45.53,45.54,45.52,45.53,5508.0,43.3457,43.3552,43.3361,43.3457,5508.0
2019-12-04 15:25:00,45.52,45.52,45.49,45.49,7005.0,43.3361,43.3361,43.3076,43.3076,7005.0
2019-12-04 15:30:00,45.5,45.5,45.46,45.46,39563.0,43.3171,43.3171,43.279,43.279,39563.0
2019-12-04 15:35:00,45.47,45.47,45.4,45.41,37659.0,43.2885,43.2885,43.2219,43.2314,37659.0
2019-12-04 15:40:00,45.41,45.41,45.37,45.39,88236.0,43.2314,43.2314,43.1933,43.2124,88236.0
2019-12-04 15:45:00,45.38,45.41,45.37,45.41,132735.0,43.2029,43.2314,43.1933,43.2314,132735.0
2019-12-04 15:50:00,45.4,45.42,45.35,45.35,163834.0,43.2219,43.2409,43.1743,43.1743,163834.0
2019-12-04 15:55:00,45.35,45.36,45.33,45.34,118233.0,43.1743,43.1838,43.1553,43.1648,118233.0
2019-12-05 09:30:00,45.37,45.52,45.37,45.5,4062.0,43.1933,43.3361,43.1933,43.3171,4062.0
2019-12-05 09:35:00,45.51,45.61,45.51,45.6,30133.0,43.3266,43.4218,43.3266,43.4123,30133.0
2019-12-05 09:40:00,45.61,45.66,45.59,45.63,15189.0,43.4218,43.4694,43.4028,43.4409,15189.0
2019-12-05 09:45:00,45.64,45.7,45.62,45.65,54143.0,43.4504,43.5075,43.4313,43.4599,54143.0
2019-12-05 09:50:00,45.66,45.66,45.6,45.65,16572.0,43.4694,43.4694,43.4123,43.4599,16572.0
2019-12-05 09:55:00,45.65,45.67,45.6,45.6,13910.0,43.4599,43.4789,43.4123,43.4123,13910.0
2019-12-05 10:00:00,45.59,45.63,45.57,45.62,32651.0,43.4028,43.4409,43.3837,43.4313,32651.0
2019-12-05 10:05:00,45.61,45.61,45.47,45.48,19843.0,43.4218,43.4218,43.2885,43.2981,19843.0
2019-12-05 10:10:00,45.48,45.51,45.48,45.5,11296.0,43.2981,43.3266,43.2981,43.3171,11296.0
2019-12-05 10:15:00,45.49,45.57,45.48,45.55,27954.0,43.3076,43.3837,43.2981,43.3647,27954.0
2019-12-05 10:20:00,45.54,45.58,45.54,45.57,16384.0,43.3552,43.3933,43.3552,43.3837,16384.0
2019-12-05 10:25:00,45.56,45.59,45.54,45.59,11310.0,43.3742,43.4028,43.3552,43.4028,11310.0
2019-12-05 10:30:00,45.59,45.67,45.59,45.66,28194.0,43.4028,43.4789,43.4028,43.4694,28194.0
2019-12-05 10:35:00,45.66,45.69,45.66,45.66,32161.0,43.4694,43.498,43.4694,43.4694,32161.0
2019-12-05 10:40:00,45.66,45.68,45.65,45.66,13034.0,43.4694,43.4885,43.4599,43.4694,13034.0
2019-12-05 10:45:00,45.66,45.69,45.64,45.65,7116.0,43.4694,43.498,43.4504,43.4599,7116.0
2019-12-05 10:50:00,45.66,45.66,45.6,45.61,5500.0,43.4694,43.4694,43.4123,43.4218,5500.0
2019-12-05 10:55:00,45.61,45.67,45.61,45.66,18402.0,43.4218,43.4789,43.4218,43.4694,18402.0
2019-12-05 11:00:00,45.66,45.66,45.6,45.6,7231.0,43.4694,43.4694,43.4123,43.4123,7231.0
2019-12-05 11:05:00,45.6,45.65,45.58,45.64,7970.0,43.4123,43.4599,43.3933,43.4504,7970.0
2019-12-05 11:10:00,45.64,45.67,45.64,45.66,12445.0,43.4504,43.4789,43.4504,43.4694,12445.0
2019-12-05 11:15:00,45.67,45.69,45.66,45.68,11600.0,43.4789,43.498,43.4694,43.4885,11600.0
2019-12-05 11:20:00,45.66,45.67,45.63,45.64,7999.0,43.4694,43.4789,43.4409,43.4504,7999.0
2019-12-05 11:25:00,45.62,45.65,45.62,45.63,4900.0,43.4313,43.4599,43.4313,43.4409,4900.0
2019-12-05 11:30:00,45.63,45.64,45.61,45.63,2700.0,43.4409,43.4504,43.4218,43.4409,2700.0
2019-12-05 11:35:00,45.62,45.62,45.55,45.56,12001.0,43.4313,43.4313,43.3647,43.3742,12001.0
2019-12-05 11:40:00,45.57,45.57,45.55,45.55,9200.0,43.3837,43.3837,43.3647,43.3647,9200.0
2019-12-05 11:45:00,45.55,45.59,45.54,45.59,12825.0,43.3647,43.4028,43.3552,43.4028,12825.0
2019-12-05 11:50:00,45.6,45.62,45.57,45.57,23967.0,43.4123,43.4313,43.3837,43.3837,23967.0
2019-12-05 11:55:00,45.57,45.58,45.55,45.56,5203.0,43.3837,43.3933,43.3647,43.3742,5203.0
2019-12-05 12:00:00,45.56,45.58,45.56,45.56,2400.0,43.3742,43.3933,43.3742,43.3742,2400.0
2019-12-05 12:05:00,45.55,45.56,45.54,45.55,9306.0,43.3647,43.3742,43.3552,43.3647,9306.0
2019-12-05 12:10:00,45.55,45.58,45.54,45.58,11981.0,43.3647,43.3933,43.3552,43.3933,11981.0
2019-12-05 12:15:00,45.58,45.6,45.58,45.59,4802.0,43.3933,43.4123,43.3933,43.4028,4802.0
2019-12-05 12:20:00,45.58,45.58,45.57,45.58,3094.0,43.3933,43.3933,43.3837,43.3933,3094.0
2019-12-05 12:25:00,45.59,45.62,45.58,45.61,8845.0,43.4028,43.4313,43.3933,43.4218,8845.0
2019-12-05 12:30:00,45.61,45.62,45.59,45.6,3731.0,43.4218,43.4313,43.4028,43.4123,3731.0
2019-12-05 12:35:00,45.6,45.62,45.6,45.62,4000.0,43.4123,43.4313,43.4123,43.4313,4000.0
2019-12-05 12:40:00,45.63,45.64,45.63,45.63,2500.0,43.4409,43.4504,43.4409,43.4409,2500.0
2019-12-05 12:45:00,45.62,45.65,45.62,45.65,2488.0,43.4313,43.4599,43.4313,43.4599,2488.0
2019-12-05 12:50:00,45.65,45.66,45.65,45.66,2400.0,43.4599,43.4694,43.4599,43.4694,2400.0
2019-12-05 12:55:00,45.67,45.68,45.67,45.67,5052.0,43.4789,43.4885,43.4789,43.4789,5052.0
2019-12-05 13:00:00,45.67,45.68,45.66,45.67,4600.0,43.4789,43.4885,43.4694,43.4789,4600.0
2019-12-05 13:05:00,45.67,45.67,45.66,45.67,6600.0,43.4789,43.4789,43.4694,43.4789,6600.0
2019-12-05 13:10:00,45.68,45.68,45.65,45.66,2352.0,43.4885,43.4885,43.4599,43.4694,2352.0
2019-12-05 13:15:00,45.66,45.68,45.66,45.68,6245.0,43.4694,43.4885,43.4694,43.4885,6245.0
2019-12-05 13:20:00,45.68,45.69,45.66,45.66,5800.0,43.4885,43.498,43.4694,43.4694,5800.0
2019-12-05 13:25:00,45.66,45.66,45.65,45.66,1700.0,43.4694,43.4694,43.4599,43.4694,1700.0
2019-12-05 13:30:00,45.66,45.7,45.66,45.7,7550.0,43.4694,43.5075,43.4694,43.5075,7550.0
2019-12-05 13:35:00,45.7,45.72,45.69,45.71,5979.0,43.5075,43.5265,43.498,43.517,5979.0
2019-12-05 13:40:00,45.72,45.76,45.71,45.76,5106.0,43.5265,43.5646,43.517,43.5646,5106.0
2019-12-05 13:45:00,45.75,45.77,45.72,45.72,3638.0,43.5551,43.5741,43.5265,43.5265,3638.0
2019-12-05 13:50:00,45.73,45.73,45.71,45.71,11513.0,43.5361,43.5361,43.517,43.517,11513.0
2019-12-05 13:55:00,45.71,45.71,45.68,45.68,6989.0,43.517,43.517,43.4885,43.4885,6989.0
2019-12-05 14:00:00,45.69,45.71,45.68,45.7,4781.0,43.498,43.517,43.4885,43.5075,4781.0
2019-12-05 14:05:00,45.68,45.71,45.68,45.71,3784.0,43.4885,43.517,43.4885,43.517,3784.0
2019-12-05 14:10:00,45.72,45.77,45.72,45.76,16426.0,43.5265,43.5741,43.5265,43.5646,16426.0
2019-12-05 14:15:00,45.75,45.75,45.74,45.75,6302.0,43.5551,43.5551,43.5456,43.5551,6302.0
2019-12-05 14:20:00,45.74,45.77,45.73,45.76,3808.0,43.5456,43.5741,43.5361,43.5646,3808.0
2019-12-05 14:25:00,45.77,45.78,45.75,45.78,12900.0,43.5741,43.5837,43.5551,43.5837,12900.0
2019-12-05 14:30:00,45.77,45.8,45.77,45.78,3687.0,43.5741,43.6027,43.5741,43.5837,3687.0
2019-12-05 14:35:00,45.78,45.78,45.76,45.78,20122.0,43.5837,43.5837,43.5646,43.5837,20122.0
2019-12-05 14:40:00,45.78,45.79,45.77,45.78,2964.0,43.5837,43.5932,43.5741,43.5837,2964.0
2019-12-05 14:45:00,45.78,45.79,45.77,45.78,9047.0,43.5837,43.5932,43.5741,43.5837,9047.0
2019-12-05 14:50:00,45.78,45.79,45.78,45.79,6345.0,43.5837,43.5932,43.5837,43.5932,6345.0
2019-12-05 14:55:00,45.79,45.8,45.71,45.74,71313.0,43.5932,43.6027,43.517,43.5456,71313.0
2019-12-05 15:00:00,45.75,45.77,45.75,45.77,11526.0,43.5551,43.5741,43.5551,43.5741,11526.0
2019-12-05 15:05:00,45.77,45.78,45.76,45.77,9664.0,43.5741,43.5837,43.5646,43.5741,9664.0
2019-12-05 15:10:00,45.77,45.82,45.77,45.81,15383.0,43.5741,43.6218,43.5741,43.6122,15383.0
2019-12-05 15:15:00,45.81,45.82,45.8,45.81,15855.0,43.6122,43.6218,43.6027,43.6122,15855.0
2019-12-05 15:20:00,45.81,45.83,45.81,45.82,25136.0,43.6122,43.6313,43.6122,43.6218,25136.0
2019-12-05 15:25:00,45.81,45.82,45.81,45.81,18816.0,43.6122,43.6218,43.6122,43.6122,18816.0
2019-12-05 15:30:00,45.82,45.83,45.8,45.82,10586.0,43.6218,43.6313,43.6027,43.6218,10586.0
2019-12-05 15:35:00,45.82,45.84,45.81,45.82,14858.0,43.6218,43.6408,43.6122,43.6218,14858.0
2019-12-05 15:40:00,45.83,45.83,45.8,45.81,24806.0,43.6313,43.6313,43.6027,43.6122,24806.0
2019-12-05 15:45:00,45.81,45.83,45.8,45.83,34836.0,43.6122,43.6313,43.6027,43.6313,34836.0
2019-12-05 15:50:00,45.82,45.82,45.8,45.81,52371.0,43.6218,43.6218,43.6027,43.6122,52371.0
2019-12-05 15:55:00,45.81,45.82,45.79,45.81,117949.0,43.6122,43.6218,43.5932,43.6122,117949.0
2019-12-06 09:30:00,46.19,46.26,46.09,46.16,77997.0,43.974,44.0406,43.8788,43.9454,77997.0
2019-12-06 09:35:00,46.16,46.19,46.07,46.13,82309.0,43.9454,43.974,43.8598,43.9169,82309.0
2019-12-06 09:40:00,46.13,46.15,46.11,46.12,45927.0,43.9169,43.9359,43.8978,43.9074,45927.0
2019-12-06 09:45:00,46.12,46.12,45.99,45.99,19935.0,43.9074,43.9074,43.7836,43.7836,19935.0
2019-12-06 09:50:00,45.97,45.98,45.91,45.95,10025.0,43.7646,43.7741,43.7074,43.7455,10025.0
2019-12-06 09:55:00,45.96,46.02,45.92,46.0,15025.0,43.755,43.8122,43.717,43.7931,15025.0
2019-12-06 10:00:00,46.01,46.11,46.0,46.09,20169.0,43.8026,43.8978,43.7931,43.8788,20169.0
2019-12-06 10:05:00,46.08,46.14,46.08,46.12,112770.0,43.8693,43.9264,43.8693,43.9074,112770.0
2019-12-06 10:10:00,46.12,46.17,46.12,46.14,171598.0,43.9074,43.955,43.9074,43.9264,171598.0
2019-12-06 10:15:00,46.14,46.15,46.08,46.14,35671.0,43.9264,43.9359,43.8693,43.9264,35671.0
2019-12-06 10:20:00,46.14,46.17,46.13,46.14,16600.0,43.9264,43.955,43.9169,43.9264,16600.0
2019-12-06 10:25:00,46.13,46.14,46.1,46.11,38568.0,43.9169,43.9264,43.8883,43.8978,38568.0
2019-12-06 10:30:00,46.11,46.14,46.11,46.12,9100.0,43.8978,43.9264,43.8978,43.9074,9100.0
2019-12-06 10:35:00,46.11,46.13,46.09,46.12,18918.0,43.8978,43.9169,43.8788,43.9074,18918.0
2019-12-06 10:40:00,46.12,46.16,46.09,46.14,25649.0,43.9074,43.9454,43.8788,43.9264,25649.0
2019-12-06 10:45:00,46.14,46.17,46.13,46.16,9116.0,43.9264,43.955,43.9169,43.9454,9116.0
2019-12-06 10:50:00,46.19,46.2,46.16,46.18,9946.0,43.974,43.9835,43.9454,43.9645,9946.0
2019-12-06 10:55:00,46.19,46.22,46.18,46.21,7300.0,43.974,44.0026,43.9645,43.993,7300.0
2019-12-06 11:00:00,46.21,46.26,46.21,46.26,13582.0,43.993,44.0406,43.993,44.0406,13582.0
2019-12-06 11:05:00,46.26,46.26,46.18,46.19,21466.0,44.0406,44.0406,43.9645,43.974,21466.0
2019-12-06 11:10:00,46.18,46.18,46.12,46.13,10016.0,43.9645,43.9645,43.9074,43.9169,10016.0
2019-12-06 11:15:00,46.13,46.14,46.1,46.11,11357.0,43.9169,43.9264,43.8883,43.8978,11357.0
2019-12-06 11:20:00,46.11,46.12,46.1,46.12,13595.0,43.8978,43.9074,43.8883,43.9074,13595.0
2019-12-06 11:25:00,46.11,46.13,46.08,46.08,10960.0,43.8978,43.9169,43.8693,43.8693,10960.0
2019-12-06 11:30:00,46.09,46.1,46.08,46.08,9886.0,43.8788,43.8883,43.8693,43.8693,9886.0
2019-12-06 11:35:00,46.08,46.11,46.08,46.1,9115.0,43.8693,43.8978,43.8693,43.8883,9115.0
2019-12-06 11:40:00,46.11,46.11,46.07,46.08,17668.0,43.8978,43.8978,43.8598,43.8693,17668.0
2019-12-06 11:45:00,46.07,46.08,46.04,46.04,11295.0,43.8598,43.8693,43.8312,43.8312,11295.0
2019-12-06 11:50:00,46.03,46.05,46.03,46.05,7523.0,43.8217,43.8407,43.8217,43.8407,7523.0
2019-12-06 11:55:00,46.04,46.04,45.99,45.99,15477.0,43.8312,43.8312,43.7836,43.7836,15477.0
2019-12-06 12:00:00,45.98,45.99,45.95,45.98,65747.0,43.7741,43.7836,43.7455,43.7741,65747.0
2019-12-06 12:05:00,45.98,46.01,45.98,46.01,7112.0,43.7741,43.8026,43.7741,43.8026,7112.0
2019-12-06 12:10:00,46.02,46.06,46.02,46.06,16076.0,43.8122,43.8502,43.8122,43.8502,16076.0
2019-12-06 12:15:00,46.06,46.1,46.06,46.1,14714.0,43.8502,43.8883,43.8502,43.8883,14714.0
2019-12-06 12:20:00,46.09,46.12,46.09,46.11,4500.0,43.8788,43.9074,43.8788,43.8978,4500.0
2019-12-06 12:25:00,46.11,46.12,46.1,46.11,10410.0,43.8978,43.9074,43.8883,43.8978,10410.0
2019-12-06 12:30:00,46.1,46.11,46.08,46.1,5000.0,43.8883,43.8978,43.8693,43.8883,5000.0
2019-12-06 12:35:00,46.11,46.15,46.11,46.15,8088.0,43.8978,43.9359,43.8978,43.9359,8088.0
2019-12-06 12:40:00,46.15,46.16,46.14,46.15,5955.0,43.9359,43.9454,43.9264,43.9359,5955.0
2019-12-06 12:45:00,46.14,46.14,46.11,46.12,8591.0,43.9264,43.9264,43.8978,43.9074,8591.0
2019-12-06 12:50:00,46.12,46.14,46.1,46.14,8581.0,43.9074,43.9264,43.8883,43.9264,8581.0
2019-12-06 12:55:00,46.13,46.14,46.12,46.12,12250.0,43.9169,43.9264,43.9074,43.9074,12250.0
2019-12-06 13:00:00,46.13,46.14,46.12,46.14,10924.0,43.9169,43.9264,43.9074,43.9264,10924.0
2019-12-06 13:05:00,46.13,46.14,46.08,46.09,16712.0,43.9169,43.9264,43.8693,43.8788,16712.0
2019-12-06 13:10:00,46.09,46.11,46.08,46.09,16864.0,43.8788,43.8978,43.8693,43.8788,16864.0
2019-12-06 13:15:00,46.09,46.1,46.07,46.07,12307.0,43.8788,43.8883,43.8598,43.8598,12307.0
2019-12-06 13:20:00,46.07,46.07,46.03,46.04,8637.0,43.8598,43.8598,43.8217,43.8312,8637.0
2019-12-06 13:25:00,46.05,46.06,46.03,46.05,21209.0,43.8407,43.8502,43.8217,43.8407,21209.0
2019-12-06 13:30:00,46.04,46.05,45.97,45.97,10521.0,43.8312,43.8407,43.7646,43.7646,10521.0
2019-12-06 13:35:00,45.98,45.99,45.97,45.97,6610.0,43.7741,43.7836,43.7646,43.7646,6610.0
2019-12-06 13:40:00,45.96,45.97,45.96,45.96,10945.0,43.755,43.7646,43.755,43.755,10945.0
2019-12-06 13:45:00,45.97,46.0,45.97,45.99,14670.0,43.7646,43.7931,43.7646,43.7836,14670.0
2019-12-06 13:50:00,45.99,45.99,45.96,45.97,13000.0,43.7836,43.7836,43.755,43.7646,13000.0
2019-12-06 13:55:00,45.98,46.02,45.98,45.99,34077.0,43.7741,43.8122,43.7741,43.7836,34077.0
2019-12-06 14:00:00,45.98,45.98,45.96,45.96,3529.0,43.7741,43.7741,43.755,43.755,3529.0
2019-12-06 14:05:00,45.97,45.97,45.96,45.97,9101.0,43.7646,43.7646,43.755,43.7646,9101.0
2019-12-06 14:10:00,45.98,45.98,45.96,45.96,14836.0,43.7741,43.7741,43.755,43.755,14836.0
2019-12-06 14:15:00,45.96,45.99,45.95,45.99,6999.0,43.755,43.7836,43.7455,43.7836,6999.0
2019-12-06 14:20:00,45.98,46.0,45.97,45.99,10723.0,43.7741,43.7931,43.7646,43.7836,10723.0
2019-12-06 14:25:00,46.0,46.01,45.99,46.01,11200.0,43.7931,43.8026,43.7836,43.8026,11200.0
2019-12-06 14:30:00,46.0,46.01,45.98,45.99,11241.0,43.7931,43.8026,43.7741,43.7836,11241.0
2019-12-06 14:35:00,45.99,46.0,45.98,45.99,9100.0,43.7836,43.7931,43.7741,43.7836,9100.0
2019-12-06 14:40:00,46.0,46.01,45.99,46.01,4251.0,43.7931,43.8026,43.7836,43.8026,4251.0
2019-12-06 14:45:00,46.0,46.02,45.99,46.0,19074.0,43.7931,43.8122,43.7836,43.7931,19074.0
2019-12-06 14:50:00,46.01,46.02,45.99,46.0,10631.0,43.8026,43.8122,43.7836,43.7931,10631.0
2019-12-06 14:55:00,45.99,46.0,45.97,45.99,17347.0,43.7836,43.7931,43.7646,43.7836,17347.0
2019-12-06 15:00:00,45.99,45.99,45.96,45.99,13901.0,43.7836,43.7836,43.755,43.7836,13901.0
2019-12-06 15:05:00,45.98,46.02,45.98,46.02,6683.0,43.7741,43.8122,43.7741,43.8122,6683.0
2019-12-06 15:10:00,46.01,46.03,46.01,46.02,23688.0,43.8026,43.8217,43.8026,43.8122,23688.0
2019-12-06 15:15:00,46.02,46.04,46.02,46.03,19291.0,43.8122,43.8312,43.8122,43.8217,19291.0
2019-12-06 15:20:00,46.03,46.03,46.02,46.03,15100.0,43.8217,43.8217,43.8122,43.8217,15100.0
2019-12-06 15:25:00,46.02,46.03,46.01,46.02,19888.0,43.8122,43.8217,43.8026,43.8122,19888.0
2019-12-06 15:30:00,46.01,46.03,46.0,46.03,19682.0,43.8026,43.8217,43.7931,43.8217,19682.0
2019-12-06 15:35:00,46.03,46.04,46.01,46.02,47561.0,43.8217,43.8312,43.8026,43.8122,47561.0
2019-12-06 15:40:00,46.02,46.05,46.02,46.04,60157.0,43.8122,43.8407,43.8122,43.8312,60157.0
2019-12-06 15:45:00,46.04,46.05,46.0,46.0,36356.0,43.8312,43.8407,43.7931,43.7931,36356.0
2019-12-06 15:50:00,45.99,46.0,45.96,45.98,30123.0,43.7836,43.7931,43.755,43.7741,30123.0
2019-12-06 15:55:00,45.97,45.99,45.96,45.98,136932.0,43.7646,43.7836,43.755,43.7741,136932.0
2019-12-09 09:30:00,45.89,45.99,45.73,45.9,34976.0,43.6884,43.7836,43.5361,43.6979,34976.0
2019-12-09 09:35:00,45.9,45.93,45.87,45.87,19102.0,43.6979,43.7265,43.6694,43.6694,19102.0
2019-12-09 09:40:00,45.87,45.91,45.86,45.88,25902.0,43.6694,43.7074,43.6598,43.6789,25902.0
2019-12-09 09:45:00,45.89,45.93,45.88,45.9,16912.0,43.6884,43.7265,43.6789,43.6979,16912.0
2019-12-09 09:50:00,45.9,45.92,45.88,45.92,8603.0,43.6979,43.717,43.6789,43.717,8603.0
2019-12-09 09:55:00,45.91,45.96,45.89,45.96,8915.0,43.7074,43.755,43.6884,43.755,8915.0
2019-12-09 10:00:00,45.97,46.0,45.96,46.0,7397.0,43.7646,43.7931,43.755,43.7931,7397.0
2019-12-09 10:05:00,46.0,46.03,45.98,46.02,16220.0,43.7931,43.8217,43.7741,43.8122,16220.0
2019-12-09 10:10:00,46.02,46.02,45.97,45.99,14850.0,43.8122,43.8122,43.7646,43.7836,14850.0
2019-12-09 10:15:00,46.0,46.07,46.0,46.07,16660.0,43.7931,43.8598,43.7931,43.8598,16660.0
2019-12-09 10:20:00,46.09,46.1,46.06,46.1,7793.0,43.8788,43.8883,43.8502,43.8883,7793.0
2019-12-09 10:25:00,46.1,46.1,46.07,46.09,8144.0,43.8883,43.8883,43.8598,43.8788,8144.0
2019-12-09 10:30:00,46.09,46.09,46.06,46.06,14429.0,43.8788,43.8788,43.8502,43.8502,14429.0
2019-12-09 10:35:00,46.07,46.08,46.03,46.03,6915.0,43.8598,43.8693,43.8217,43.8217,6915.0
2019-12-09 10:40:00,46.04,46.05,46.02,46.04,12821.0,43.8312,43.8407,43.8122,43.8312,12821.0
2019-12-09 10:45:00,46.03,46.03,45.99,46.01,11661.0,43.8217,43.8217,43.7836,43.8026,11661.0
2019-12-09 10:50:00,45.99,46.01,45.99,46.0,5575.0,43.7836,43.8026,43.7836,43.7931,5575.0
2019-12-09 10:55:00,46.01,46.01,45.98,45.98,6143.0,43.8026,43.8026,43.7741,43.7741,6143.0
2019-12-09 11:00:00,45.98,45.99,45.96,45.96,26060.0,43.7741,43.7836,43.755,43.755,26060.0
2019-12-09 11:05:00,45.96,45.98,45.94,45.98,7144.0,43.755,43.7741,43.736,43.7741,7144.0
2019-12-09 11:10:00,45.98,46.02,45.98,45.98,13229.0,43.7741,43.8122,43.7741,43.7741,13229.0
2019-12-09 11:15:00,45.97,45.97,45.92,45.92,9951.0,43.7646,43.7646,43.717,43.717,9951.0
2019-12-09 11:20:00,45.92,45.92,45.9,45.91,9070.0,43.717,43.717,43.6979,43.7074,9070.0
2019-12-09 11:25:00,45.9,45.9,45.87,45.89,8769.0,43.6979,43.6979,43.6694,43.6884,8769.0
2019-12-09 11:30:00,45.89,45.89,45.86,45.88,9552.0,43.6884,43.6884,43.6598,43.6789,9552.0
2019-12-09 11:35:00,45.89,45.92,45.89,45.91,11995.0,43.6884,43.717,43.6884,43.7074,11995.0
2019-12-09 11:40:00,45.91,45.94,45.9,45.93,6680.0,43.7074,43.736,43.6979,43.7265,6680.0
2019-12-09 11:45:00,45.93,45.96,45.92,45.96,6731.0,43.7265,43.755,43.717,43.755,6731.0
2019-12-09 11:50:00,45.96,45.98,45.96,45.97,3000.0,43.755,43.7741,43.755,43.7646,3000.0
2019-12-09 11:55:00,45.97,45.98,45.94,45.98,6958.0,43.7646,43.7741,43.736,43.7741,6958.0
2019-12-09 12:00:00,46.0,46.0,45.98,45.98,2738.0,43.7931,43.7931,43.7741,43.7741,2738.0
2019-12-09 12:05:00,45.98,45.98,45.97,45.97,950.0,43.7741,43.7741,43.7646,43.7646,950.0
2019-12-09 12:10:00,45.98,46.02,45.98,46.01,6668.0,43.7741,43.8122,43.7741,43.8026,6668.0
2019-12-09 12:15:00,46.02,46.05,46.02,46.04,3754.0,43.8122,43.8407,43.8122,43.8312,3754.0
2019-12-09 12:20:00,46.03,46.03,46.0,46.01,3300.0,43.8217,43.8217,43.7931,43.8026,3300.0
2019-12-09 12:25:00,46.01,46.02,46.0,46.0,3669.0,43.8026,43.8122,43.7931,43.7931,3669.0
2019-12-09 12:30:00,46.02,46.02,45.99,46.01,6034.0,43.8122,43.8122,43.7836,43.8026,6034.0
2019-12-09 12:35:00,46.0,46.01,45.99,46.0,2851.0,43.7931,43.8026,43.7836,43.7931,2851.0
2019-12-09 12:40:00,46.0,46.01,45.99,46.01,5000.0,43.7931,43.8026,43.7836,43.8026,5000.0
2019-12-09 12:45:00,46.01,46.01,45.99,45.99,4794.0,43.8026,43.8026,43.7836,43.7836,4794.0
2019-12-09 12:50:00,45.99,45.99,45.97,45.98,5870.0,43.7836,43.7836,43.7646,43.7741,5870.0
2019-12-09 12:55:00,45.98,45.99,45.96,45.98,17703.0,43.7741,43.7836,43.755,43.7741,17703.0
2019-12-09 13:00:00,45.98,45.98,45.96,45.96,2257.0,43.7741,43.7741,43.755,43.755,2257.0
2019-12-09 13:05:00,45.96,45.99,45.96,45.99,1800.0,43.755,43.7836,43.755,43.7836,1800.0
2019-12-09 13:10:00,45.98,45.98,45.96,45.96,3415.0,43.7741,43.7741,43.755,43.755,3415.0
2019-12-09 13:15:00,45.96,45.96,45.94,45.94,124310.0,43.755,43.755,43.736,43.736,124310.0
2019-12-09 13:20:00,45.95,45.96,45.94,45.96,22340.0,43.7455,43.755,43.736,43.755,22340.0
2019-12-09 13:25:00,45.96,45.96,45.94,45.96,55210.0,43.755,43.755,43.736,43.755,55210.0
2019-12-09 13:30:00,45.96,45.97,45.95,45.96,14936.0,43.755,43.7646,43.7455,43.755,14936.0
2019-12-09 13:35:00,45.96,46.0,45.95,46.0,11544.0,43.755,43.7931,43.7455,43.7931,11544.0
2019-12-09 13:40:00,46.0,46.02,46.0,46.02,7704.0,43.7931,43.8122,43.7931,43.8122,7704.0
2019-12-09 13:45:00,46.03,46.03,46.01,46.02,5406.0,43.8217,43.8217,43.8026,43.8122,5406.0
2019-12-09 13:50:00,46.03,46.04,46.02,46.04,4071.0,43.8217,43.8312,43.8122,43.8312,4071.0
2019-12-09 13:55:00,46.05,46.05,46.02,46.04,9500.0,43.8407,43.8407,43.8122,43.8312,9500.0
2019-12-09 14:00:00,46.05,46.05,46.01,46.01,4484.0,43.8407,43.8407,43.8026,43.8026,4484.0
2019-12-09 14:05:00,46.01,46.01,45.98,45.99,9817.0,43.8026,43.8026,43.7741,43.7836,9817.0
2019-12-09 14:10:00,45.98,45.99,45.97,45.98,3700.0,43.7741,43.7836,43.7646,43.7741,3700.0
2019-12-09 14:15:00,45.98,45.99,45.96,45.97,11024.0,43.7741,43.7836,43.755,43.7646,11024.0
2019-12-09 14:20:00,45.97,45.97,45.95,45.96,14212.0,43.7646,43.7646,43.7455,43.755,14212.0
2019-12-09 14:25:00,45.96,45.97,45.96,45.97,3247.0,43.755,43.7646,43.755,43.7646,3247.0
2019-12-09 14:30:00,45.97,45.98,45.93,45.93,9048.0,43.7646,43.7741,43.7265,43.7265,9048.0
2019-12-09 14:35:00,45.93,45.97,45.93,45.97,7047.0,43.7265,43.7646,43.7265,43.7646,7047.0
2019-12-09 14:40:00,45.97,45.97,45.96,45.97,10999.0,43.7646,43.7646,43.755,43.7646,10999.0
2019-12-09 14:45:00,45.96,45.98,45.96,45.97,5000.0,43.755,43.7741,43.755,43.7646,5000.0
2019-12-09 14:50:00,45.98,46.0,45.98,46.0,13887.0,43.7741,43.7931,43.7741,43.7931,13887.0
2019-12-09 14:55:00,46.0,46.0,45.98,45.99,18413.0,43.7931,43.7931,43.7741,43.7836,18413.0
2019-12-09 15:00:00,45.98,45.99,45.97,45.98,3307.0,43.7741,43.7836,43.7646,43.7741,3307.0
2019-12-09 15:05:00,45.99,45.99,45.98,45.99,4414.0,43.7836,43.7836,43.7741,43.7836,4414.0
2019-12-09 15:10:00,45.99,45.99,45.97,45.98,13004.0,43.7836,43.7836,43.7646,43.7741,13004.0
2019-12-09 15:15:00,45.99,46.01,45.99,46.01,8317.0,43.7836,43.8026,43.7836,43.8026,8317.0
2019-12-09 15:20:00,46.01,46.02,46.0,46.02,17980.0,43.8026,43.8122,43.7931,43.8122,17980.0
2019-12-09 15:25:00,46.02,46.03,46.01,46.03,26722.0,43.8122,43.8217,43.8026,43.8217,26722.0
2019-12-09 15:30:00,46.02,46.03,45.97,45.97,32919.0,43.8122,43.8217,43.7646,43.7646,32919.0
2019-12-09 15:35:00,45.97,45.97,45.93,45.94,16787.0,43.7646,43.7646,43.7265,43.736,16787.0
2019-12-09 15:40:00,45.94,45.96,45.93,45.93,37725.0,43.736,43.755,43.7265,43.7265,37725.0
2019-12-09 15:45:00,45.93,45.94,45.91,45.94,35557.0,43.7265,43.736,43.7074,43.736,35557.0
2019-12-09 15:50:00,45.93,45.95,45.92,45.94,42057.0,43.7265,43.7455,43.717,43.736,42057.0
2019-12-09 15:55:00,45.94,45.95,45.89,45.89,59623.0,43.736,43.7455,43.6884,43.6884,59623.0
2019-12-10 09:30:00,45.87,45.87,45.7,45.73,5258.0,43.6694,43.6694,43.5075,43.5361,5258.0
2019-12-10 09:35:00,45.73,45.73,45.61,45.61,11835.0,43.5361,43.5361,43.4218,43.4218,11835.0
2019-12-10 09:40:00,45.6,45.64,45.59,45.62,8427.0,43.4123,43.4504,43.4028,43.4313,8427.0
2019-12-10 09:45:00,45.61,45.64,45.59,45.59,18233.0,43.4218,43.4504,43.4028,43.4028,18233.0
2019-12-10 09:50:00,45.59,45.61,45.54,45.59,13997.0,43.4028,43.4218,43.3552,43.4028,13997.0
2019-12-10 09:55:00,45.59,45.67,45.59,45.67,7323.0,43.4028,43.4789,43.4028,43.4789,7323.0
2019-12-10 10:00:00,45.68,45.68,45.6,45.6,8996.0,43.4885,43.4885,43.4123,43.4123,8996.0
2019-12-10 10:05:00,45.6,45.76,45.6,45.75,16725.0,43.4123,43.5646,43.4123,43.5551,16725.0
2019-12-10 10:10:00,45.74,45.74,45.68,45.71,12582.0,43.5456,43.5456,43.4885,43.517,12582.0
2019-12-10 10:15:00,45.71,45.8,45.71,45.79,12121.0,43.517,43.6027,43.517,43.5932,12121.0
2019-12-10 10:20:00,45.78,45.81,45.77,45.79,9514.0,43.5837,43.6122,43.5741,43.5932,9514.0
2019-12-10 10:25:00,45.79,45.8,45.75,45.75,7149.0,43.5932,43.6027,43.5551,43.5551,7149.0
2019-12-10 10:30:00,45.74,45.74,45.71,45.71,6419.0,43.5456,43.5456,43.517,43.517,6419.0
2019-12-10 10:35:00,45.71,45.75,45.71,45.73,10956.0,43.517,43.5551,43.517,43.5361,10956.0
2019-12-10 10:40:00,45.73,45.73,45.69,45.71,9824.0,43.5361,43.5361,43.498,43.517,9824.0
2019-12-10 10:45:00,45.71,45.74,45.71,45.72,4519.0,43.517,43.5456,43.517,43.5265,4519.0
2019-12-10 10:50:00,45.72,45.72,45.67,45.67,1409.0,43.5265,43.5265,43.4789,43.4789,1409.0
2019-12-10 10:55:00,45.65,45.7,45.65,45.69,5528.0,43.4599,43.5075,43.4599,43.498,5528.0
2019-12-10 11:00:00,45.7,45.71,45.67,45.69,15013.0,43.5075,43.517,43.4789,43.498,15013.0
2019-12-10 11:05:00,45.71,45.73,45.71,45.73,5209.0,43.517,43.5361,43.517,43.5361,5209.0
2019-12-10 11:10:00,45.72,45.75,45.69,45.69,7170.0,43.5265,43.5551,43.498,43.498,7170.0
2019-12-10 11:15:00,45.7,45.71,45.67,45.69,8498.0,43.5075,43.517,43.4789,43.498,8498.0
2019-12-10 11:20:00,45.69,45.74,45.69,45.73,7193.0,43.498,43.5456,43.498,43.5361,7193.0
2019-12-10 11:25:00,45.74,45.78,45.74,45.77,7080.0,43.5456,43.5837,43.5456,43.5741,7080.0
2019-12-10 11:30:00,45.79,45.8,45.72,45.72,14588.0,43.5932,43.6027,43.5265,43.5265,14588.0
2019-12-10 11:35:00,45.72,45.72,45.67,45.67,5912.0,43.5265,43.5265,43.4789,43.4789,5912.0
2019-12-10 11:40:00,45.66,45.69,45.65,45.65,8244.0,43.4694,43.498,43.4599,43.4599,8244.0
2019-12-10 11:45:00,45.65,45.67,45.65,45.66,11069.0,43.4599,43.4789,43.4599,43.4694,11069.0
2019-12-10 11:50:00,45.64,45.68,45.64,45.67,7841.0,43.4504,43.4885,43.4504,43.4789,7841.0
2019-12-10 11:55:00,45.67,45.69,45.67,45.68,9468.0,43.4789,43.498,43.4789,43.4885,9468.0
2019-12-10 12:00:00,45.68,45.69,45.67,45.69,5258.0,43.4885,43.498,43.4789,43.498,5258.0
2019-12-10 12:05:00,45.69,45.7,45.69,45.7,1000.0,43.498,43.5075,43.498,43.5075,1000.0
2019-12-10 12:10:00,45.68,45.7,45.67,45.7,4988.0,43.4885,43.5075,43.4789,43.5075,4988.0
2019-12-10 12:15:00,45.7,45.71,45.69,45.7,6669.0,43.5075,43.517,43.498,43.5075,6669.0
2019-12-10 12:20:00,45.69,45.69,45.66,45.66,3775.0,43.498,43.498,43.4694,43.4694,3775.0
2019-12-10 12:25:00,45.68,45.68,45.66,45.67,3675.0,43.4885,43.4885,43.4694,43.4789,3675.0
2019-12-10 12:30:00,45.66,45.68,45.66,45.66,3284.0,43.4694,43.4885,43.4694,43.4694,3284.0
2019-12-10 12:35:00,45.67,45.67,45.66,45.66,3522.0,43.4789,43.4789,43.4694,43.4694,3522.0
2019-12-10 12:40:00,45.66,45.66,45.63,45.63,3019.0,43.4694,43.4694,43.4409,43.4409,3019.0
2019-12-10 12:45:00,45.63,45.63,45.59,45.59,3770.0,43.4409,43.4409,43.4028,43.4028,3770.0
2019-12-10 12:50:00,45.59,45.61,45.56,45.61,7650.0,43.4028,43.4218,43.3742,43.4218,7650.0
2019-12-10 12:55:00,45.6,45.64,45.59,45.63,8774.0,43.4123,43.4504,43.4028,43.4409,8774.0
2019-12-10 13:00:00,45.63,45.64,45.62,45.62,12298.0,43.4409,43.4504,43.4313,43.4313,12298.0
2019-12-10 13:05:00,45.62,45.63,45.61,45.62,5330.0,43.4313,43.4409,43.4218,43.4313,5330.0
2019-12-10 13:10:00,45.62,45.64,45.62,45.64,2800.0,43.4313,43.4504,43.4313,43.4504,2800.0
2019-12-10 13:15:00,45.64,45.66,45.64,45.65,2549.0,43.4504,43.4694,43.4504,43.4599,2549.0
2019-12-10 13:20:00,45.66,45.67,45.65,45.67,6929.0,43.4694,43.4789,43.4599,43.4789,6929.0
2019-12-10 13:25:00,45.67,45.67,45.65,45.67,7226.0,43.4789,43.4789,43.4599,43.4789,7226.0
2019-12-10 13:30:00,45.66,45.69,45.66,45.69,14151.0,43.4694,43.498,43.4694,43.498,14151.0
2019-12-10 13:35:00,45.69,45.7,45.68,45.69,16657.0,43.498,43.5075,43.4885,43.498,16657.0
2019-12-10 13:40:00,45.68,45.68,45.64,45.66,10743.0,43.4885,43.4885,43.4504,43.4694,10743.0
2019-12-10 13:45:00,45.66,45.66,45.63,45.64,20656.0,43.4694,43.4694,43.4409,43.4504,20656.0
2019-12-10 13:50:00,45.64,45.64,45.62,45.62,7826.0,43.4504,43.4504,43.4313,43.4313,7826.0
2019-12-10 13:55:00,45.63,45.64,45.6,45.63,15297.0,43.4409,43.4504,43.4123,43.4409,15297.0
2019-12-10 14:00:00,45.63,45.66,45.63,45.66,15300.0,43.4409,43.4694,43.4409,43.4694,15300.0
2019-12-10 14:05:00,45.66,45.67,45.63,45.64,14603.0,43.4694,43.4789,43.4409,43.4504,14603.0
2019-12-10 14:10:00,45.65,45.66,45.64,45.66,3100.0,43.4599,43.4694,43.4504,43.4694,3100.0
2019-12-10 14:15:00,45.66,45.67,45.65,45.67,5100.0,43.4694,43.4789,43.4599,43.4789,5100.0
2019-12-10 14:20:00,45.67,45.67,45.64,45.65,7000.0,43.4789,43.4789,43.4504,43.4599,7000.0
2019-12-10 14:25:00,45.65,45.66,45.64,45.66,7707.0,43.4599,43.4694,43.4504,43.4694,7707.0
2019-12-10 14:30:00,45.66,45.66,45.64,45.65,9500.0,43.4694,43.4694,43.4504,43.4599,9500.0
2019-12-10 14:35:00,45.65,45.66,45.64,45.65,9772.0,43.4599,43.4694,43.4504,43.4599,9772.0
2019-12-10 14:40:00,45.66,45.68,45.65,45.66,60770.0,43.4694,43.4885,43.4599,43.4694,60770.0
2019-12-10 14:45:00,45.66,45.66,45.64,45.65,4335.0,43.4694,43.4694,43.4504,43.4599,4335.0
2019-12-10 14:50:00,45.66,45.67,45.64,45.66,23412.0,43.4694,43.4789,43.4504,43.4694,23412.0
2019-12-10 14:55:00,45.65,45.65,45.63,45.63,3097.0,43.4599,43.4599,43.4409,43.4409,3097.0
2019-12-10 15:00:00,45.64,45.64,45.62,45.62,9401.0,43.4504,43.4504,43.4313,43.4313,9401.0
2019-12-10 15:05:00,45.61,45.61,45.59,45.6,23807.0,43.4218,43.4218,43.4028,43.4123,23807.0
2019-12-10 15:10:00,45.59,45.62,45.59,45.61,4509.0,43.4028,43.4313,43.4028,43.4218,4509.0
2019-12-10 15:15:00,45.61,45.62,45.59,45.59,7302.0,43.4218,43.4313,43.4028,43.4028,7302.0
2019-12-10 15:20:00,45.59,45.59,45.56,45.56,7899.0,43.4028,43.4028,43.3742,43.3742,7899.0
2019-12-10 15:25:00,45.56,45.57,45.54,45.55,14124.0,43.3742,43.3837,43.3552,43.3647,14124.0
2019-12-10 15:30:00,45.54,45.56,45.47,45.48,27696.0,43.3552,43.3742,43.2885,43.2981,27696.0
2019-12-10 15:35:00,45.48,45.53,45.48,45.51,14722.0,43.2981,43.3457,43.2981,43.3266,14722.0
2019-12-10 15:40:00,45.51,45.54,45.51,45.54,7611.0,43.3266,43.3552,43.3266,43.3552,7611.0
2019-12-10 15:45:00,45.54,45.56,45.52,45.55,58222.0,43.3552,43.3742,43.3361,43.3647,58222.0
2019-12-10 15:50:00,45.55,45.56,45.54,45.56,47431.0,43.3647,43.3742,43.3552,43.3742,47431.0
2019-12-10 15:55:00,45.56,45.59,45.56,45.58,42620.0,43.3742,43.4028,43.3742,43.3933,42620.0
2019-12-11 09:30:00,45.57,45.71,45.45,45.51,16554.0,43.3837,43.517,43.2695,43.3266,16554.0
2019-12-11 09:35:00,45.51,45.58,45.49,45.57,17550.0,43.3266,43.3933,43.3076,43.3837,17550.0
2019-12-11 09:40:00,45.58,45.63,45.56,45.62,3520.0,43.3933,43.4409,43.3742,43.4313,3520.0
2019-12-11 09:45:00,45.63,45.7,45.63,45.69,2900.0,43.4409,43.5075,43.4409,43.498,2900.0
2019-12-11 09:50:00,45.68,45.71,45.68,45.7,6919.0,43.4885,43.517,43.4885,43.5075,6919.0
2019-12-11 09:55:00,45.71,45.84,45.71,45.84,3568.0,43.517,43.6408,43.517,43.6408,3568.0
2019-12-11 10:00:00,45.85,45.88,45.81,45.81,7668.0,43.6503,43.6789,43.6122,43.6122,7668.0
2019-12-11 10:05:00,45.81,45.81,45.79,45.79,4945.0,43.6122,43.6122,43.5932,43.5932,4945.0
2019-12-11 10:10:00,45.8,45.81,45.76,45.78,5499.0,43.6027,43.6122,43.5646,43.5837,5499.0
2019-12-11 10:15:00,45.8,45.81,45.79,45.81,11572.0,43.6027,43.6122,43.5932,43.6122,11572.0
2019-12-11 10:20:00,45.8,45.8,45.77,45.78,4900.0,43.6027,43.6027,43.5741,43.5837,4900.0
2019-12-11 10:25:00,45.77,45.82,45.77,45.82,4507.0,43.5741,43.6218,43.5741,43.6218,4507.0
2019-12-11 10:30:00,45.82,45.83,45.8,45.83,8492.0,43.6218,43.6313,43.6027,43.6313,8492.0
2019-12-11 10:35:00,45.83,45.83,45.76,45.76,13670.0,43.6313,43.6313,43.5646,43.5646,13670.0
2019-12-11 10:40:00,45.77,45.82,45.76,45.8,3646.0,43.5741,43.6218,43.5646,43.6027,3646.0
2019-12-11 10:45:00,45.8,45.81,45.77,45.78,4742.0,43.6027,43.6122,43.5741,43.5837,4742.0
2019-12-11 10:50:00,45.78,45.79,45.76,45.77,17142.0,43.5837,43.5932,43.5646,43.5741,17142.0
2019-12-11 10:55:00,45.77,45.82,45.77,45.81,9496.0,43.5741,43.6218,43.5741,43.6122,9496.0
2019-12-11 11:00:00,45.8,45.81,45.76,45.78,4100.0,43.6027,43.6122,43.5646,43.5837,4100.0
2019-12-11 11:05:00,45.79,45.82,45.79,45.81,5332.0,43.5932,43.6218,43.5932,43.6122,5332.0
2019-12-11 11:10:00,45.82,45.84,45.82,45.83,6857.0,43.6218,43.6408,43.6218,43.6313,6857.0
2019-12-11 11:15:00,45.83,45.84,45.82,45.82,1906.0,43.6313,43.6408,43.6218,43.6218,1906.0
2019-12-11 11:20:00,45.83,45.83,45.8,45.81,17384.0,43.6313,43.6313,43.6027,43.6122,17384.0
2019-12-11 11:25:00,45.81,45.81,45.79,45.8,1480.0,43.6122,43.6122,43.5932,43.6027,1480.0
2019-12-11 11:30:00,45.79,45.83,45.79,45.83,12117.0,43.5932,43.6313,43.5932,43.6313,12117.0
2019-12-11 11:35:00,45.82,45.87,45.82,45.87,12654.0,43.6218,43.6694,43.6218,43.6694,12654.0
2019-12-11 11:40:00,45.87,45.89,45.86,45.88,3326.0,43.6694,43.6884,43.6598,43.6789,3326.0
2019-12-11 11:45:00,45.88,45.89,45.87,45.87,3467.0,43.6789,43.6884,43.6694,43.6694,3467.0
2019-12-11 11:50:00,45.87,45.88,45.82,45.83,4750.0,43.6694,43.6789,43.6218,43.6313,4750.0
2019-12-11 11:55:00,45.83,45.85,45.82,45.84,5500.0,43.6313,43.6503,43.6218,43.6408,5500.0
2019-12-11 12:00:00,45.85,45.85,45.84,45.84,810.0,43.6503,43.6503,43.6408,43.6408,810.0
2019-12-11 12:05:00,45.85,45.85,45.84,45.84,2500.0,43.6503,43.6503,43.6408,43.6408,2500.0
2019-12-11 12:10:00,45.83,45.84,45.83,45.83,1999.0,43.6313,43.6408,43.6313,43.6313,1999.0
2019-12-11 12:15:00,45.84,45.84,45.83,45.84,2400.0,43.6408,43.6408,43.6313,43.6408,2400.0
2019-12-11 12:20:00,45.84,45.84,45.82,45.84,4700.0,43.6408,43.6408,43.6218,43.6408,4700.0
2019-12-11 12:25:00,45.84,45.84,45.83,45.83,2360.0,43.6408,43.6408,43.6313,43.6313,2360.0
2019-12-11 12:30:00,45.84,45.85,45.82,45.82,2477.0,43.6408,43.6503,43.6218,43.6218,2477.0
2019-12-11 12:35:00,45.82,45.83,45.8,45.81,3800.0,43.6218,43.6313,43.6027,43.6122,3800.0
2019-12-11 12:40:00,45.81,45.81,45.8,45.81,2884.0,43.6122,43.6122,43.6027,43.6122,2884.0
2019-12-11 12:45:00,45.82,45.83,45.81,45.82,10988.0,43.6218,43.6313,43.6122,43.6218,10988.0
2019-12-11 12:50:00,45.83,45.84,45.81,45.82,5600.0,43.6313,43.6408,43.6122,43.6218,5600.0
2019-12-11 12:55:00,45.81,45.82,45.81,45.81,4510.0,43.6122,43.6218,43.6122,43.6122,4510.0
2019-12-11 13:00:00,45.82,45.83,45.8,45.81,3254.0,43.6218,43.6313,43.6027,43.6122,3254.0
2019-12-11 13:05:00,45.82,45.82,45.82,45.82,3100.0,43.6218,43.6218,43.6218,43.6218,3100.0
2019-12-11 13:10:00,45.83,45.84,45.83,45.83,2500.0,43.6313,43.6408,43.6313,43.6313,2500.0
2019-12-11 13:15:00,45.84,45.86,45.84,45.86,5500.0,43.6408,43.6598,43.6408,43.6598,5500.0
2019-12-11 13:20:00,45.87,45.89,45.86,45.87,3208.0,43.6694,43.6884,43.6598,43.6694,3208.0
2019-12-11 13:25:00,45.87,45.89,45.87,45.87,4002.0,43.6694,43.6884,43.6694,43.6694,4002.0
2019-12-11 13:30:00,45.88,45.89,45.87,45.88,2334.0,43.6789,43.6884,43.6694,43.6789,2334.0
2019-12-11 13:35:00,45.88,45.88,45.85,45.86,34143.0,43.6789,43.6789,43.6503,43.6598,34143.0
2019-12-11 13:40:00,45.86,45.87,45.85,45.86,8127.0,43.6598,43.6694,43.6503,43.6598,8127.0
2019-12-11 13:45:00,45.87,45.89,45.87,45.89,10702.0,43.6694,43.6884,43.6694,43.6884,10702.0
2019-12-11 13:50:00,45.9,45.9,45.88,45.9,9919.0,43.6979,43.6979,43.6789,43.6979,9919.0
2019-12-11 13:55:00,45.89,45.91,45.89,45.9,8166.0,43.6884,43.7074,43.6884,43.6979,8166.0
2019-12-11 14:00:00,45.9,45.91,45.88,45.91,5831.0,43.6979,43.7074,43.6789,43.7074,5831.0
2019-12-11 14:05:00,45.91,45.93,45.91,45.92,7257.0,43.7074,43.7265,43.7074,43.717,7257.0
2019-12-11 14:10:00,45.92,45.95,45.91,45.94,9250.0,43.717,43.7455,43.7074,43.736,9250.0
2019-12-11 14:15:00,45.95,45.97,45.95,45.95,6670.0,43.7455,43.7646,43.7455,43.7455,6670.0
2019-12-11 14:20:00,45.94,45.97,45.94,45.97,2544.0,43.736,43.7646,43.736,43.7646,2544.0
2019-12-11 14:25:00,45.97,45.97,45.95,45.96,3500.0,43.7646,43.7646,43.7455,43.755,3500.0
2019-12-11 14:30:00,45.95,45.96,45.93,45.93,2393.0,43.7455,43.755,43.7265,43.7265,2393.0
2019-12-11 14:35:00,45.94,45.96,45.92,45.95,5706.0,43.736,43.755,43.717,43.7455,5706.0
2019-12-11 14:40:00,45.93,45.98,45.93,45.97,4900.0,43.7265,43.7741,43.7265,43.7646,4900.0
2019-12-11 14:45:00,45.97,45.99,45.96,45.98,6037.0,43.7646,43.7836,43.755,43.7741,6037.0
2019-12-11 14:50:00,45.98,46.03,45.97,46.01,7117.0,43.7741,43.8217,43.7646,43.8026,7117.0
2019-12-11 14:55:00,46.02,46.04,46.02,46.03,7706.0,43.8122,43.8312,43.8122,43.8217,7706.0
2019-12-11 15:00:00,46.03,46.04,45.99,46.0,6964.0,43.8217,43.8312,43.7836,43.7931,6964.0
2019-12-11 15:05:00,46.0,46.02,46.0,46.01,8432.0,43.7931,43.8122,43.7931,43.8026,8432.0
2019-12-11 15:10:00,46.01,46.02,45.99,46.0,8498.0,43.8026,43.8122,43.7836,43.7931,8498.0
2019-12-11 15:15:00,45.99,45.99,45.98,45.98,6680.0,43.7836,43.7836,43.7741,43.7741,6680.0
2019-12-11 15:20:00,45.99,46.0,45.98,46.0,32194.0,43.7836,43.7931,43.7741,43.7931,32194.0
2019-12-11 15:25:00,46.0,46.03,46.0,46.02,16988.0,43.7931,43.8217,43.7931,43.8122,16988.0
2019-12-11 15:30:00,46.01,46.02,46.0,46.0,5076.0,43.8026,43.8122,43.7931,43.7931,5076.0
2019-12-11 15:35:00,46.0,46.01,45.96,45.97,24838.0,43.7931,43.8026,43.755,43.7646,24838.0
2019-12-11 15:40:00,45.97,45.97,45.94,45.95,26958.0,43.7646,43.7646,43.736,43.7455,26958.0
2019-12-11 15:45:00,45.94,45.96,45.92,45.93,25236.0,43.736,43.755,43.717,43.7265,25236.0
2019-12-11 15:50:00,45.93,46.02,45.92,46.02,177682.0,43.7265,43.8122,43.717,43.8122,177682.0
2019-12-11 15:55:00,46.02,46.03,45.98,46.01,108008.0,43.8122,43.8217,43.7741,43.8026,108008.0
2019-12-12 09:30:00,46.0,46.03,45.86,45.91,25859.0,43.7931,43.8217,43.6598,43.7074,25859.0
2019-12-12 09:35:00,45.86,46.1,45.85,46.06,22551.0,43.6598,43.8883,43.6503,43.8502,22551.0
2019-12-12 09:40:00,46.07,46.09,46.0,46.03,42048.0,43.8598,43.8788,43.7931,43.8217,42048.0
2019-12-12 09:45:00,46.04,46.05,46.0,46.03,11100.0,43.8312,43.8407,43.7931,43.8217,11100.0
2019-12-12 09:50:00,46.04,46.08,46.01,46.06,39063.0,43.8312,43.8693,43.8026,43.8502,39063.0
2019-12-12 09:55:00,46.07,46.11,46.05,46.1,16447.0,43.8598,43.8978,43.8407,43.8883,16447.0
2019-12-12 10:00:00,46.12,46.23,46.12,46.2,53514.0,43.9074,44.0121,43.9074,43.9835,53514.0
2019-12-12 10:05:00,46.19,46.24,46.0,46.02,33629.0,43.974,44.0216,43.7931,43.8122,33629.0
2019-12-12 10:10:00,46.02,46.08,45.98,46.07,51829.0,43.8122,43.8693,43.7741,43.8598,51829.0
2019-12-12 10:15:00,46.06,46.08,46.03,46.03,214782.0,43.8502,43.8693,43.8217,43.8217,214782.0
2019-12-12 10:20:00,46.03,46.1,46.02,46.09,200166.0,43.8217,43.8883,43.8122,43.8788,200166.0
2019-12-12 10:25:00,46.1,46.11,46.08,46.11,23794.0,43.8883,43.8978,43.8693,43.8978,23794.0
2019-12-12 10:30:00,46.11,46.13,46.09,46.1,10989.0,43.8978,43.9169,43.8788,43.8883,10989.0
2019-12-12 10:35:00,46.1,46.14,46.1,46.11,13244.0,43.8883,43.9264,43.8883,43.8978,13244.0
2019-12-12 10:40:00,46.11,46.13,46.06,46.06,10591.0,43.8978,43.9169,43.8502,43.8502,10591.0
2019-12-12 10:45:00,46.05,46.06,45.98,45.99,17881.0,43.8407,43.8502,43.7741,43.7836,17881.0
2019-12-12 10:50:00,45.99,46.05,45.98,46.04,15753.0,43.7836,43.8407,43.7741,43.8312,15753.0
2019-12-12 10:55:00,46.05,46.09,46.04,46.06,17955.0,43.8407,43.8788,43.8312,43.8502,17955.0
2019-12-12 11:00:00,46.06,46.07,46.01,46.01,9214.0,43.8502,43.8598,43.8026,43.8026,9214.0
2019-12-12 11:05:00,46.01,46.04,46.0,46.0,12800.0,43.8026,43.8312,43.7931,43.7931,12800.0
2019-12-12 11:10:00,46.0,46.01,45.94,45.96,12198.0,43.7931,43.8026,43.736,43.755,12198.0
2019-12-12 11:15:00,45.96,46.01,45.96,46.01,9900.0,43.755,43.8026,43.755,43.8026,9900.0
2019-12-12 11:20:00,46.01,46.02,45.97,45.97,19493.0,43.8026,43.8122,43.7646,43.7646,19493.0
2019-12-12 11:25:00,45.96,45.96,45.92,45.93,6881.0,43.755,43.755,43.717,43.7265,6881.0
2019-12-12 11:30:00,45.92,45.97,45.91,45.93,7392.0,43.717,43.7646,43.7074,43.7265,7392.0
2019-12-12 11:35:00,45.93,45.95,45.91,45.94,6213.0,43.7265,43.7455,43.7074,43.736,6213.0
2019-12-12 11:40:00,45.94,45.94,45.91,45.93,6249.0,43.736,43.736,43.7074,43.7265,6249.0
2019-12-12 11:45:00,45.93,45.93,45.91,45.91,5922.0,43.7265,43.7265,43.7074,43.7074,5922.0
2019-12-12 11:50:00,45.92,45.94,45.9,45.91,5482.0,43.717,43.736,43.6979,43.7074,5482.0
2019-12-12 11:55:00,45.9,45.97,45.85,45.95,22088.0,43.6979,43.7646,43.6503,43.7455,22088.0
2019-12-12 12:00:00,45.95,45.95,45.89,45.9,10844.0,43.7455,43.7455,43.6884,43.6979,10844.0
2019-12-12 12:05:00,45.9,45.94,45.9,45.94,8074.0,43.6979,43.736,43.6979,43.736,8074.0
2019-12-12 12:10:00,45.94,45.94,45.91,45.92,3552.0,43.736,43.736,43.7074,43.717,3552.0
2019-12-12 12:15:00,45.92,45.94,45.9,45.91,34618.0,43.717,43.736,43.6979,43.7074,34618.0
2019-12-12 12:20:00,45.92,45.93,45.89,45.89,2503.0,43.717,43.7265,43.6884,43.6884,2503.0
2019-12-12 12:25:00,45.9,45.94,45.89,45.94,7851.0,43.6979,43.736,43.6884,43.736,7851.0
2019-12-12 12:30:00,45.94,46.04,45.94,46.02,8067.0,43.736,43.8312,43.736,43.8122,8067.0
2019-12-12 12:35:00,46.02,46.05,46.02,46.04,60402.0,43.8122,43.8407,43.8122,43.8312,60402.0
2019-12-12 12:40:00,46.05,46.08,46.05,46.06,9519.0,43.8407,43.8693,43.8407,43.8502,9519.0
2019-12-12 12:45:00,46.07,46.08,46.06,46.08,4513.0,43.8598,43.8693,43.8502,43.8693,4513.0
2019-12-12 12:50:00,46.08,46.08,46.04,46.04,3430.0,43.8693,43.8693,43.8312,43.8312,3430.0
2019-12-12 12:55:00,46.04,46.05,45.99,45.99,8700.0,43.8312,43.8407,43.7836,43.7836,8700.0
2019-12-12 13:00:00,46.0,46.02,45.99,46.0,8912.0,43.7931,43.8122,43.7836,43.7931,8912.0
2019-12-12 13:05:00,46.01,46.02,46.0,46.0,3500.0,43.8026,43.8122,43.7931,43.7931,3500.0
2019-12-12 13:10:00,46.0,46.02,46.0,46.02,9656.0,43.7931,43.8122,43.7931,43.8122,9656.0
2019-12-12 13:15:00,46.03,46.03,46.02,46.03,2968.0,43.8217,43.8217,43.8122,43.8217,2968.0
2019-12-12 13:20:00,46.02,46.02,45.99,46.0,8767.0,43.8122,43.8122,43.7836,43.7931,8767.0
2019-12-12 13:25:00,45.99,46.0,45.98,46.0,19779.0,43.7836,43.7931,43.7741,43.7931,19779.0
2019-12-12 13:30:00,46.0,46.01,45.98,45.99,116157.0,43.7931,43.8026,43.7741,43.7836,116157.0
2019-12-12 13:35:00,45.99,45.99,45.96,45.97,134835.0,43.7836,43.7836,43.755,43.7646,134835.0
2019-12-12 13:40:00,45.96,45.98,45.95,45.95,95256.0,43.755,43.7741,43.7455,43.7455,95256.0
2019-12-12 13:45:00,45.95,45.96,45.93,45.94,7418.0,43.7455,43.755,43.7265,43.736,7418.0
2019-12-12 13:50:00,45.94,45.96,45.94,45.95,2412.0,43.736,43.755,43.736,43.7455,2412.0
2019-12-12 13:55:00,45.96,45.98,45.96,45.97,13728.0,43.755,43.7741,43.755,43.7646,13728.0
2019-12-12 14:00:00,45.97,45.98,45.95,45.95,4400.0,43.7646,43.7741,43.7455,43.7455,4400.0
2019-12-12 14:05:00,45.95,45.97,45.94,45.95,12515.0,43.7455,43.7646,43.736,43.7455,12515.0
2019-12-12 14:10:00,45.96,45.98,45.92,45.94,18651.0,43.755,43.7741,43.717,43.736,18651.0
2019-12-12 14:15:00,45.95,45.95,45.93,45.93,3100.0,43.7455,43.7455,43.7265,43.7265,3100.0
2019-12-12 14:20:00,45.93,45.98,45.93,45.97,19535.0,43.7265,43.7741,43.7265,43.7646,19535.0
2019-12-12 14:25:00,45.96,45.99,45.96,45.99,19231.0,43.755,43.7836,43.755,43.7836,19231.0
2019-12-12 14:30:00,45.99,46.15,45.98,46.09,108874.0,43.7836,43.9359,43.7741,43.8788,108874.0
2019-12-12 14:35:00,46.08,46.09,46.02,46.05,326916.0,43.8693,43.8788,43.8122,43.8407,326916.0
2019-12-12 14:40:00,46.06,46.08,46.02,46.02,48744.0,43.8502,43.8693,43.8122,43.8122,48744.0
2019-12-12 14:45:00,46.02,46.03,45.98,45.99,43114.0,43.8122,43.8217,43.7741,43.7836,43114.0
2019-12-12 14:50:00,45.99,45.99,45.94,45.98,82809.0,43.7836,43.7836,43.736,43.7741,82809.0
2019-12-12 14:55:00,45.99,46.0,45.98,46.0,21197.0,43.7836,43.7931,43.7741,43.7931,21197.0
2019-12-12 15:00:00,46.01,46.04,46.0,46.01,12936.0,43.8026,43.8312,43.7931,43.8026,12936.0
2019-12-12 15:05:00,46.01,46.04,46.0,46.03,15879.0,43.8026,43.8312,43.7931,43.8217,15879.0
2019-12-12 15:10:00,46.03,46.04,45.98,45.98,19686.0,43.8217,43.8312,43.7741,43.7741,19686.0
2019-12-12 15:15:00,45.98,45.99,45.95,45.99,6116.0,43.7741,43.7836,43.7455,43.7836,6116.0
2019-12-12 15:20:00,45.99,46.0,45.99,45.99,3014.0,43.7836,43.7931,43.7836,43.7836,3014.0
2019-12-12 15:25:00,46.0,46.05,45.99,46.05,15285.0,43.7931,43.8407,43.7836,43.8407,15285.0
2019-12-12 15:30:00,46.04,46.04,45.99,45.99,28631.0,43.8312,43.8312,43.7836,43.7836,28631.0
2019-12-12 15:35:00,45.98,46.02,45.97,45.99,38482.0,43.7741,43.8122,43.7646,43.7836,38482.0
2019-12-12 15:40:00,45.98,46.01,45.98,46.0,22274.0,43.7741,43.8026,43.7741,43.7931,22274.0
2019-12-12 15:45:00,46.0,46.02,45.98,45.98,91481.0,43.7931,43.8122,43.7741,43.7741,91481.0
2019-12-12 15:50:00,45.98,46.01,45.96,45.96,66519.0,43.7741,43.8026,43.755,43.755,66519.0
2019-12-12 15:55:00,45.96,45.96,45.89,45.91,203180.0,43.755,43.755,43.6884,43.7074,203180.0
2019-12-13 09:30:00,45.93,45.93,45.67,45.68,30930.0,43.7265,43.7265,43.4789,43.4885,30930.0
2019-12-13 09:35:00,45.68,45.8,45.67,45.8,32757.0,43.4885,43.6027,43.4789,43.6027,32757.0
2019-12-13 09:40:00,45.8,45.8,45.72,45.8,24689.0,43.6027,43.6027,43.5265,43.6027,24689.0
2019-12-13 09:45:00,45.82,45.83,45.73,45.74,16818.0,43.6218,43.6313,43.5361,43.5456,16818.0
2019-12-13 09:50:00,45.73,45.83,45.71,45.8,13957.0,43.5361,43.6313,43.517,43.6027,13957.0
2019-12-13 09:55:00,45.8,45.83,45.77,45.83,37933.0,43.6027,43.6313,43.5741,43.6313,37933.0
2019-12-13 10:00:00,45.81,45.99,45.79,45.98,54370.0,43.6122,43.7836,43.5932,43.7741,54370.0
2019-12-13 10:05:00,45.99,46.03,45.95,46.0,42776.0,43.7836,43.8217,43.7455,43.7931,42776.0
2019-12-13 10:10:00,46.0,46.02,45.96,45.97,23220.0,43.7931,43.8122,43.755,43.7646,23220.0
2019-12-13 10:15:00,45.96,46.06,45.94,46.05,14196.0,43.755,43.8502,43.736,43.8407,14196.0
2019-12-13 10:20:00,46.05,46.07,45.97,45.99,23038.0,43.8407,43.8598,43.7646,43.7836,23038.0
2019-12-13 10:25:00,46.0,46.02,45.93,45.95,51315.0,43.7931,43.8122,43.7265,43.7455,51315.0
2019-12-13 10:30:00,45.94,45.94,45.84,45.85,65645.0,43.736,43.736,43.6408,43.6503,65645.0
2019-12-13 10:35:00,45.84,45.85,45.73,45.77,28962.0,43.6408,43.6503,43.5361,43.5741,28962.0
2019-12-13 10:40:00,45.77,45.86,45.77,45.82,32636.0,43.5741,43.6598,43.5741,43.6218,32636.0
2019-12-13 10:45:00,45.83,45.91,45.82,45.84,35379.0,43.6313,43.7074,43.6218,43.6408,35379.0
2019-12-13 10:50:00,45.84,45.84,45.8,45.8,21846.0,43.6408,43.6408,43.6027,43.6027,21846.0
2019-12-13 10:55:00,45.81,45.82,45.71,45.71,28530.0,43.6122,43.6218,43.517,43.517,28530.0
2019-12-13 11:00:00,45.7,45.71,45.67,45.67,15064.0,43.5075,43.517,43.4789,43.4789,15064.0
2019-12-13 11:05:00,45.68,45.7,45.66,45.7,29808.0,43.4885,43.5075,43.4694,43.5075,29808.0
2019-12-13 11:10:00,45.72,45.76,45.66,45.68,12049.0,43.5265,43.5646,43.4694,43.4885,12049.0
2019-12-13 11:15:00,45.68,45.68,45.62,45.63,8335.0,43.4885,43.4885,43.4313,43.4409,8335.0
2019-12-13 11:20:00,45.62,45.64,45.59,45.59,16442.0,43.4313,43.4504,43.4028,43.4028,16442.0
2019-12-13 11:25:00,45.59,45.59,45.54,45.56,28848.0,43.4028,43.4028,43.3552,43.3742,28848.0
2019-12-13 11:30:00,45.54,45.59,45.54,45.57,41886.0,43.3552,43.4028,43.3552,43.3837,41886.0
2019-12-13 11:35:00,45.58,45.65,45.57,45.65,25518.0,43.3933,43.4599,43.3837,43.4599,25518.0
2019-12-13 11:40:00,45.65,45.66,45.63,45.64,9097.0,43.4599,43.4694,43.4409,43.4504,9097.0
2019-12-13 11:45:00,45.65,45.67,45.64,45.65,5665.0,43.4599,43.4789,43.4504,43.4599,5665.0
2019-12-13 11:50:00,45.66,45.69,45.65,45.68,12569.0,43.4694,43.498,43.4599,43.4885,12569.0
2019-12-13 11:55:00,45.68,45.71,45.68,45.71,9406.0,43.4885,43.517,43.4885,43.517,9406.0
2019-12-13 12:00:00,45.72,45.73,45.7,45.72,7667.0,43.5265,43.5361,43.5075,43.5265,7667.0
2019-12-13 12:05:00,45.71,45.77,45.71,45.74,7305.0,43.517,43.5741,43.517,43.5456,7305.0
2019-12-13 12:10:00,45.75,45.77,45.73,45.73,3798.0,43.5551,43.5741,43.5361,43.5361,3798.0
2019-12-13 12:15:00,45.71,45.73,45.69,45.71,95744.0,43.517,43.5361,43.498,43.517,95744.0
2019-12-13 12:20:00,45.71,45.74,45.69,45.73,44929.0,43.517,43.5456,43.498,43.5361,44929.0
2019-12-13 12:25:00,45.74,45.76,45.73,45.74,4499.0,43.5456,43.5646,43.5361,43.5456,4499.0
2019-12-13 12:30:00,45.74,45.74,45.69,45.71,4009.0,43.5456,43.5456,43.498,43.517,4009.0
2019-12-13 12:35:00,45.71,45.71,45.68,45.7,7233.0,43.517,43.517,43.4885,43.5075,7233.0
2019-12-13 12:40:00,45.7,45.71,45.67,45.67,2700.0,43.5075,43.517,43.4789,43.4789,2700.0
2019-12-13 12:45:00,45.66,45.68,45.66,45.66,2831.0,43.4694,43.4885,43.4694,43.4694,2831.0
2019-12-13 12:50:00,45.67,45.69,45.66,45.68,6164.0,43.4789,43.498,43.4694,43.4885,6164.0
2019-12-13 12:55:00,45.68,45.72,45.68,45.72,5848.0,43.4885,43.5265,43.4885,43.5265,5848.0
2019-12-13 13:00:00,45.73,45.74,45.72,45.73,2355.0,43.5361,43.5456,43.5265,43.5361,2355.0
2019-12-13 13:05:00,45.73,45.74,45.71,45.74,37148.0,43.5361,43.5456,43.517,43.5456,37148.0
2019-12-13 13:10:00,45.74,45.76,45.73,45.75,70446.0,43.5456,43.5646,43.5361,43.5551,70446.0
2019-12-13 13:15:00,45.76,45.77,45.75,45.77,5754.0,43.5646,43.5741,43.5551,43.5741,5754.0
2019-12-13 13:20:00,45.76,45.79,45.76,45.77,6933.0,43.5646,43.5932,43.5646,43.5741,6933.0
2019-12-13 13:25:00,45.78,45.78,45.75,45.76,8565.0,43.5837,43.5837,43.5551,43.5646,8565.0
2019-12-13 13:30:00,45.75,45.78,45.75,45.77,6564.0,43.5551,43.5837,43.5551,43.5741,6564.0
2019-12-13 13:35:00,45.76,45.76,45.74,45.75,13903.0,43.5646,43.5646,43.5456,43.5551,13903.0
2019-12-13 13:40:00,45.76,45.77,45.74,45.76,5580.0,43.5646,43.5741,43.5456,43.5646,5580.0
2019-12-13 13:45:00,45.75,45.76,45.73,45.74,4934.0,43.5551,43.5646,43.5361,43.5456,4934.0
2019-12-13 13:50:00,45.74,45.76,45.74,45.76,12387.0,43.5456,43.5646,43.5456,43.5646,12387.0
2019-12-13 13:55:00,45.76,45.77,45.75,45.77,8102.0,43.5646,43.5741,43.5551,43.5741,8102.0
2019-12-13 14:00:00,45.77,45.78,45.76,45.78,10500.0,43.5741,43.5837,43.5646,43.5837,10500.0
2019-12-13 14:05:00,45.77,45.78,45.75,45.78,8051.0,43.5741,43.5837,43.5551,43.5837,8051.0
2019-12-13 14:10:00,45.78,45.78,45.76,45.77,7923.0,43.5837,43.5837,43.5646,43.5741,7923.0
2019-12-13 14:15:00,45.77,45.77,45.76,45.76,6195.0,43.5741,43.5741,43.5646,43.5646,6195.0
2019-12-13 14:20:00,45.76,45.76,45.73,45.74,5996.0,43.5646,43.5646,43.5361,43.5456,5996.0
2019-12-13 14:25:00,45.74,45.75,45.72,45.73,6489.0,43.5456,43.5551,43.5265,43.5361,6489.0
2019-12-13 14:30:00,45.71,45.71,45.68,45.7,35212.0,43.517,43.517,43.4885,43.5075,35212.0
2019-12-13 14:35:00,45.7,45.7,45.68,45.7,11066.0,43.5075,43.5075,43.4885,43.5075,11066.0
2019-12-13 14:40:00,45.71,45.72,45.7,45.72,6722.0,43.517,43.5265,43.5075,43.5265,6722.0
2019-12-13 14:45:00,45.72,45.73,45.71,45.72,8436.0,43.5265,43.5361,43.517,43.5265,8436.0
2019-12-13 14:50:00,45.72,45.72,45.7,45.71,7272.0,43.5265,43.5265,43.5075,43.517,7272.0
2019-12-13 14:55:00,45.71,45.72,45.69,45.71,13582.0,43.517,43.5265,43.498,43.517,13582.0
2019-12-13 15:00:00,45.71,45.72,45.71,45.71,4344.0,43.517,43.5265,43.517,43.517,4344.0
2019-12-13 15:05:00,45.72,45.72,45.7,45.71,9784.0,43.5265,43.5265,43.5075,43.517,9784.0
2019-12-13 15:10:00,45.71,45.73,45.7,45.72,7219.0,43.517,43.5361,43.5075,43.5265,7219.0
2019-12-13 15:15:00,45.73,45.73,45.71,45.71,6629.0,43.5361,43.5361,43.517,43.517,6629.0
2019-12-13 15:20:00,45.71,45.72,45.69,45.7,14274.0,43.517,43.5265,43.498,43.5075,14274.0
2019-12-13 15:25:00,45.7,45.71,45.69,45.7,4058.0,43.5075,43.517,43.498,43.5075,4058.0
2019-12-13 15:30:00,45.7,45.74,45.7,45.73,85386.0,43.5075,43.5456,43.5075,43.5361,85386.0
2019-12-13 15:35:00,45.74,45.76,45.72,45.75,119381.0,43.5456,43.5646,43.5265,43.5551,119381.0
2019-12-13 15:40:00,45.75,45.77,45.74,45.77,23693.0,43.5551,43.5741,43.5456,43.5741,23693.0
2019-12-13 15:45:00,45.77,45.77,45.73,45.75,86949.0,43.5741,43.5741,43.5361,43.5551,86949.0
2019-12-13 15:50:00,45.76,45.8,45.76,45.76,80538.0,43.5646,43.6027,43.5646,43.5646,80538.0
2019-12-13 15:55:00,45.76,45.81,45.76,45.78,82856.0,43.5646,43.6122,43.5646,43.5837,82856.0
2019-12-16 09:30:00,45.92,46.03,45.92,45.98,25218.0,43.717,43.8217,43.717,43.7741,25218.0
2019-12-16 09:35:00,45.95,45.95,45.89,45.9,17203.0,43.7455,43.7455,43.6884,43.6979,17203.0
2019-12-16 09:40:00,45.89,45.93,45.84,45.85,7941.0,43.6884,43.7265,43.6408,43.6503,7941.0
2019-12-16 09:45:00,45.84,45.86,45.8,45.8,31045.0,43.6408,43.6598,43.6027,43.6027,31045.0
2019-12-16 09:50:00,45.82,45.84,45.82,45.83,16670.0,43.6218,43.6408,43.6218,43.6313,16670.0
2019-12-16 09:55:00,45.83,45.83,45.75,45.76,9792.0,43.6313,43.6313,43.5551,43.5646,9792.0
2019-12-16 10:00:00,45.76,45.91,45.76,45.91,65718.0,43.5646,43.7074,43.5646,43.7074,65718.0
2019-12-16 10:05:00,45.91,45.95,45.91,45.95,19758.0,43.7074,43.7455,43.7074,43.7455,19758.0
2019-12-16 10:10:00,45.94,45.97,45.92,45.97,15776.0,43.736,43.7646,43.717,43.7646,15776.0
2019-12-16 10:15:00,45.99,46.0,45.97,45.97,44038.0,43.7836,43.7931,43.7646,43.7646,44038.0
2019-12-16 10:20:00,45.98,46.07,45.97,46.07,19762.0,43.7741,43.8598,43.7646,43.8598,19762.0
2019-12-16 10:25:00,46.07,46.11,46.05,46.1,9517.0,43.8598,43.8978,43.8407,43.8883,9517.0
2019-12-16 10:30:00,46.1,46.1,46.06,46.09,12939.0,43.8883,43.8883,43.8502,43.8788,12939.0
2019-12-16 10:35:00,46.08,46.11,46.07,46.07,5689.0,43.8693,43.8978,43.8598,43.8598,5689.0
2019-12-16 10:40:00,46.08,46.13,46.08,46.13,9977.0,43.8693,43.9169,43.8693,43.9169,9977.0
2019-12-16 10:45:00,46.13,46.15,46.12,46.13,11185.0,43.9169,43.9359,43.9074,43.9169,11185.0
2019-12-16 10:50:00,46.13,46.13,46.11,46.12,11575.0,43.9169,43.9169,43.8978,43.9074,11575.0
2019-12-16 10:55:00,46.12,46.13,46.08,46.09,14440.0,43.9074,43.9169,43.8693,43.8788,14440.0
2019-12-16 11:00:00,46.08,46.09,46.06,46.08,11602.0,43.8693,43.8788,43.8502,43.8693,11602.0
2019-12-16 11:05:00,46.08,46.09,46.07,46.07,3844.0,43.8693,43.8788,43.8598,43.8598,3844.0
2019-12-16 11:10:00,46.07,46.07,46.05,46.05,4399.0,43.8598,43.8598,43.8407,43.8407,4399.0
2019-12-16 11:15:00,46.06,46.06,46.04,46.05,26209.0,43.8502,43.8502,43.8312,43.8407,26209.0
2019-12-16 11:20:00,46.05,46.07,46.05,46.05,47033.0,43.8407,43.8598,43.8407,43.8407,47033.0
2019-12-16 11:25:00,46.04,46.05,46.02,46.04,8517.0,43.8312,43.8407,43.8122,43.8312,8517.0
2019-12-16 11:30:00,46.03,46.06,46.03,46.04,12970.0,43.8217,43.8502,43.8217,43.8312,12970.0
2019-12-16 11:35:00,46.04,46.08,46.03,46.08,11065.0,43.8312,43.8693,43.8217,43.8693,11065.0
2019-12-16 11:40:00,46.08,46.08,46.06,46.06,4796.0,43.8693,43.8693,43.8502,43.8502,4796.0
2019-12-16 11:45:00,46.06,46.09,46.06,46.09,6730.0,43.8502,43.8788,43.8502,43.8788,6730.0
2019-12-16 11:50:00,46.09,46.09,46.06,46.06,17161.0,43.8788,43.8788,43.8502,43.8502,17161.0
2019-12-16 11:55:00,46.07,46.11,46.07,46.11,4917.0,43.8598,43.8978,43.8598,43.8978,4917.0
2019-12-16 12:00:00,46.11,46.14,46.1,46.13,6015.0,43.8978,43.9264,43.8883,43.9169,6015.0
2019-12-16 12:05:00,46.13,46.13,46.12,46.13,1500.0,43.9169,43.9169,43.9074,43.9169,1500.0
2019-12-16 12:10:00,46.12,46.15,46.11,46.14,7100.0,43.9074,43.9359,43.8978,43.9264,7100.0
2019-12-16 12:15:00,46.15,46.16,46.12,46.12,6123.0,43.9359,43.9454,43.9074,43.9074,6123.0
2019-12-16 12:20:00,46.13,46.13,46.09,46.1,8211.0,43.9169,43.9169,43.8788,43.8883,8211.0
2019-12-16 12:25:00,46.11,46.11,46.08,46.09,13702.0,43.8978,43.8978,43.8693,43.8788,13702.0
2019-12-16 12:30:00,46.1,46.1,46.07,46.07,18876.0,43.8883,43.8883,43.8598,43.8598,18876.0
2019-12-16 12:35:00,46.08,46.09,46.06,46.09,9800.0,43.8693,43.8788,43.8502,43.8788,9800.0
2019-12-16 12:40:00,46.09,46.1,46.08,46.08,6500.0,43.8788,43.8883,43.8693,43.8693,6500.0
2019-12-16 12:45:00,46.09,46.11,46.09,46.1,3607.0,43.8788,43.8978,43.8788,43.8883,3607.0
2019-12-16 12:50:00,46.1,46.12,46.09,46.09,6046.0,43.8883,43.9074,43.8788,43.8788,6046.0
2019-12-16 12:55:00,46.11,46.13,46.1,46.12,5436.0,43.8978,43.9169,43.8883,43.9074,5436.0
2019-12-16 13:00:00,46.11,46.12,46.09,46.1,12150.0,43.8978,43.9074,43.8788,43.8883,12150.0
2019-12-16 13:05:00,46.1,46.13,46.1,46.13,16939.0,43.8883,43.9169,43.8883,43.9169,16939.0
2019-12-16 13:10:00,46.12,46.12,46.1,46.11,6220.0,43.9074,43.9074,43.8883,43.8978,6220.0
2019-12-16 13:15:00,46.11,46.14,46.1,46.12,12015.0,43.8978,43.9264,43.8883,43.9074,12015.0
2019-12-16 13:20:00,46.12,46.12,46.09,46.11,9003.0,43.9074,43.9074,43.8788,43.8978,9003.0
2019-12-16 13:25:00,46.11,46.13,46.11,46.13,5700.0,43.8978,43.9169,43.8978,43.9169,5700.0
2019-12-16 13:30:00,46.13,46.14,46.11,46.11,8214.0,43.9169,43.9264,43.8978,43.8978,8214.0
2019-12-16 13:35:00,46.11,46.11,46.08,46.09,20108.0,43.8978,43.8978,43.8693,43.8788,20108.0
2019-12-16 13:40:00,46.09,46.1,46.08,46.08,7736.0,43.8788,43.8883,43.8693,43.8693,7736.0
2019-12-16 13:45:00,46.08,46.08,46.06,46.08,21115.0,43.8693,43.8693,43.8502,43.8693,21115.0
2019-12-16 13:50:00,46.08,46.09,46.07,46.08,22120.0,43.8693,43.8788,43.8598,43.8693,22120.0
2019-12-16 13:55:00,46.08,46.09,46.07,46.08,14322.0,43.8693,43.8788,43.8598,43.8693,14322.0
2019-12-16 14:00:00,46.09,46.1,46.06,46.06,9665.0,43.8788,43.8883,43.8502,43.8502,9665.0
2019-12-16 14:05:00,46.06,46.06,46.01,46.01,36968.0,43.8502,43.8502,43.8026,43.8026,36968.0
2019-12-16 14:10:00,46.02,46.03,46.0,46.02,17339.0,43.8122,43.8217,43.7931,43.8122,17339.0
2019-12-16 14:15:00,46.02,46.02,46.0,46.02,9380.0,43.8122,43.8122,43.7931,43.8122,9380.0
2019-12-16 14:20:00,46.01,46.02,45.98,45.98,18252.0,43.8026,43.8122,43.7741,43.7741,18252.0
2019-12-16 14:25:00,45.99,46.0,45.97,45.98,19626.0,43.7836,43.7931,43.7646,43.7741,19626.0
2019-12-16 14:30:00,45.99,46.0,45.95,45.95,12731.0,43.7836,43.7931,43.7455,43.7455,12731.0
2019-12-16 14:35:00,45.95,45.96,45.93,45.95,13788.0,43.7455,43.755,43.7265,43.7455,13788.0
2019-12-16 14:40:00,45.95,45.97,45.94,45.96,12826.0,43.7455,43.7646,43.736,43.755,12826.0
2019-12-16 14:45:00,45.95,45.96,45.93,45.95,10943.0,43.7455,43.755,43.7265,43.7455,10943.0
2019-12-16 14:50:00,45.94,45.95,45.91,45.91,87838.0,43.736,43.7455,43.7074,43.7074,87838.0
2019-12-16 14:55:00,45.91,45.93,45.9,45.9,14788.0,43.7074,43.7265,43.6979,43.6979,14788.0
2019-12-16 15:00:00,45.91,45.93,45.89,45.91,6111.0,43.7074,43.7265,43.6884,43.7074,6111.0
2019-12-16 15:05:00,45.91,45.94,45.91,45.93,20554.0,43.7074,43.736,43.7074,43.7265,20554.0
2019-12-16 15:10:00,45.92,45.94,45.91,45.94,6103.0,43.717,43.736,43.7074,43.736,6103.0
2019-12-16 15:15:00,45.94,45.94,45.93,45.93,5133.0,43.736,43.736,43.7265,43.7265,5133.0
2019-12-16 15:20:00,45.93,45.94,45.91,45.94,29902.0,43.7265,43.736,43.7074,43.736,29902.0
2019-12-16 15:25:00,45.94,45.95,45.91,45.92,27023.0,43.736,43.7455,43.7074,43.717,27023.0
2019-12-16 15:30:00,45.92,45.93,45.9,45.92,25569.0,43.717,43.7265,43.6979,43.717,25569.0
2019-12-16 15:35:00,45.92,45.94,45.92,45.93,18559.0,43.717,43.736,43.717,43.7265,18559.0
2019-12-16 15:40:00,45.92,45.92,45.88,45.88,32191.0,43.717,43.717,43.6789,43.6789,32191.0
2019-12-16 15:45:00,45.88,45.89,45.85,45.89,50779.0,43.6789,43.6884,43.6503,43.6884,50779.0
2019-12-16 15:50:00,45.89,45.93,45.88,45.9,31808.0,43.6884,43.7265,43.6789,43.6979,31808.0
2019-12-16 15:55:00,45.89,45.91,45.87,45.88,83335.0,43.6884,43.7074,43.6694,43.6789,83335.0
2019-12-17 09:30:00,45.94,45.96,45.75,45.92,29792.0,43.736,43.755,43.5551,43.717,29792.0
2019-12-17 09:35:00,45.9,46.06,45.9,45.99,21341.0,43.6979,43.8502,43.6979,43.7836,21341.0
2019-12-17 09:40:00,46.02,46.02,45.93,45.95,4860.0,43.8122,43.8122,43.7265,43.7455,4860.0
2019-12-17 09:45:00,45.95,45.98,45.92,45.92,7899.0,43.7455,43.7741,43.717,43.717,7899.0
2019-12-17 09:50:00,45.94,45.95,45.89,45.9,52663.0,43.736,43.7455,43.6884,43.6979,52663.0
2019-12-17 09:55:00,45.9,45.91,45.86,45.91,4442.0,43.6979,43.7074,43.6598,43.7074,4442.0
2019-12-17 10:00:00,45.91,46.01,45.9,46.01,16950.0,43.7074,43.8026,43.6979,43.8026,16950.0
2019-12-17 10:05:00,46.01,46.02,45.98,45.99,11205.0,43.8026,43.8122,43.7741,43.7836,11205.0
2019-12-17 10:10:00,45.99,46.03,45.98,46.02,12895.0,43.7836,43.8217,43.7741,43.8122,12895.0
2019-12-17 10:15:00,46.02,46.02,46.0,46.02,9528.0,43.8122,43.8122,43.7931,43.8122,9528.0
2019-12-17 10:20:00,46.02,46.02,45.96,45.98,16222.0,43.8122,43.8122,43.755,43.7741,16222.0
2019-12-17 10:25:00,45.97,46.01,45.97,46.01,79577.0,43.7646,43.8026,43.7646,43.8026,79577.0
2019-12-17 10:30:00,46.0,46.0,45.98,46.0,27357.0,43.7931,43.7931,43.7741,43.7931,27357.0
2019-12-17 10:35:00,45.99,46.03,45.97,46.02,4950.0,43.7836,43.8217,43.7646,43.8122,4950.0
2019-12-17 10:40:00,46.02,46.04,46.01,46.03,8290.0,43.8122,43.8312,43.8026,43.8217,8290.0
2019-12-17 10:45:00,46.02,46.03,46.0,46.01,55658.0,43.8122,43.8217,43.7931,43.8026,55658.0
2019-12-17 10:50:00,46.01,46.02,46.0,46.01,63961.0,43.8026,43.8122,43.7931,43.8026,63961.0
2019-12-17 10:55:00,46.0,46.04,45.99,46.02,16818.0,43.7931,43.8312,43.7836,43.8122,16818.0
2019-12-17 11:00:00,46.01,46.01,45.99,45.99,9519.0,43.8026,43.8026,43.7836,43.7836,9519.0
2019-12-17 11:05:00,46.0,46.0,45.98,45.99,29973.0,43.7931,43.7931,43.7741,43.7836,29973.0
2019-12-17 11:10:00,45.99,46.0,45.97,45.99,9427.0,43.7836,43.7931,43.7646,43.7836,9427.0
2019-12-17 11:15:00,45.98,46.0,45.95,45.95,11494.0,43.7741,43.7931,43.7455,43.7455,11494.0
2019-12-17 11:20:00,45.95,45.96,45.93,45.93,6372.0,43.7455,43.755,43.7265,43.7265,6372.0
2019-12-17 11:25:00,45.93,45.99,45.93,45.98,6244.0,43.7265,43.7836,43.7265,43.7741,6244.0
2019-12-17 11:30:00,45.98,45.98,45.97,45.98,4127.0,43.7741,43.7741,43.7646,43.7741,4127.0
2019-12-17 11:35:00,45.97,45.99,45.97,45.99,4561.0,43.7646,43.7836,43.7646,43.7836,4561.0
2019-12-17 11:40:00,46.0,46.01,45.99,45.99,3406.0,43.7931,43.8026,43.7836,43.7836,3406.0
2019-12-17 11:45:00,45.99,46.02,45.99,46.01,4114.0,43.7836,43.8122,43.7836,43.8026,4114.0
2019-12-17 11:50:00,46.01,46.01,45.99,46.01,6002.0,43.8026,43.8026,43.7836,43.8026,6002.0
2019-12-17 11:55:00,46.01,46.02,46.0,46.02,3044.0,43.8026,43.8122,43.7931,43.8122,3044.0
2019-12-17 12:00:00,46.02,46.06,46.02,46.06,5997.0,43.8122,43.8502,43.8122,43.8502,5997.0
2019-12-17 12:05:00,46.06,46.07,46.05,46.06,13798.0,43.8502,43.8598,43.8407,43.8502,13798.0
2019-12-17 12:10:00,46.05,46.06,46.02,46.03,9406.0,43.8407,43.8502,43.8122,43.8217,9406.0
2019-12-17 12:15:00,46.03,46.03,46.0,46.0,4500.0,43.8217,43.8217,43.7931,43.7931,4500.0
2019-12-17 12:20:00,46.01,46.01,46.0,46.0,4072.0,43.8026,43.8026,43.7931,43.7931,4072.0
2019-12-17 12:25:00,46.0,46.01,46.0,46.0,2900.0,43.7931,43.8026,43.7931,43.7931,2900.0
2019-12-17 12:30:00,45.99,46.01,45.99,46.01,1099.0,43.7836,43.8026,43.7836,43.8026,1099.0
2019-12-17 12:35:00,46.0,46.01,45.98,45.99,7696.0,43.7931,43.8026,43.7741,43.7836,7696.0
2019-12-17 12:40:00,45.99,46.0,45.98,45.98,5900.0,43.7836,43.7931,43.7741,43.7741,5900.0
2019-12-17 12:45:00,45.98,45.98,45.96,45.96,5401.0,43.7741,43.7741,43.755,43.755,5401.0
2019-12-17 12:50:00,45.96,45.97,45.96,45.96,7236.0,43.755,43.7646,43.755,43.755,7236.0
2019-12-17 12:55:00,45.96,45.96,45.95,45.96,5378.0,43.755,43.755,43.7455,43.755,5378.0
2019-12-17 13:00:00,45.96,45.96,45.93,45.94,9188.0,43.755,43.755,43.7265,43.736,9188.0
2019-12-17 13:05:00,45.93,45.93,45.91,45.91,2500.0,43.7265,43.7265,43.7074,43.7074,2500.0
2019-12-17 13:10:00,45.91,45.91,45.89,45.89,5605.0,43.7074,43.7074,43.6884,43.6884,5605.0
2019-12-17 13:15:00,45.89,45.91,45.88,45.91,13281.0,43.6884,43.7074,43.6789,43.7074,13281.0
2019-12-17 13:20:00,45.92,45.92,45.9,45.91,2042.0,43.717,43.717,43.6979,43.7074,2042.0
2019-12-17 13:25:00,45.91,45.92,45.91,45.91,2544.0,43.7074,43.717,43.7074,43.7074,2544.0
2019-12-17 13:30:00,45.9,45.91,45.89,45.91,6554.0,43.6979,43.7074,43.6884,43.7074,6554.0
2019-12-17 13:35:00,45.9,45.91,45.88,45.89,5893.0,43.6979,43.7074,43.6789,43.6884,5893.0
2019-12-17 13:40:00,45.89,45.9,45.89,45.9,1000.0,43.6884,43.6979,43.6884,43.6979,1000.0
2019-12-17 13:45:00,45.91,45.92,45.9,45.91,4116.0,43.7074,43.717,43.6979,43.7074,4116.0
2019-12-17 13:50:00,45.91,45.92,45.89,45.92,4561.0,43.7074,43.717,43.6884,43.717,4561.0
2019-12-17 13:55:00,45.91,45.91,45.9,45.91,14306.0,43.7074,43.7074,43.6979,43.7074,14306.0
2019-12-17 14:00:00,45.91,45.92,45.89,45.9,48183.0,43.7074,43.717,43.6884,43.6979,48183.0
2019-12-17 14:05:00,45.91,45.92,45.89,45.9,17769.0,43.7074,43.717,43.6884,43.6979,17769.0
2019-12-17 14:10:00,45.91,45.92,45.91,45.91,3105.0,43.7074,43.717,43.7074,43.7074,3105.0
2019-12-17 14:15:00,45.9,45.91,45.89,45.91,26213.0,43.6979,43.7074,43.6884,43.7074,26213.0
2019-12-17 14:20:00,45.91,45.91,45.87,45.88,17054.0,43.7074,43.7074,43.6694,43.6789,17054.0
2019-12-17 14:25:00,45.88,45.88,45.81,45.82,5931.0,43.6789,43.6789,43.6122,43.6218,5931.0
2019-12-17 14:30:00,45.81,45.82,45.74,45.75,20083.0,43.6122,43.6218,43.5456,43.5551,20083.0
2019-12-17 14:35:00,45.75,45.79,45.75,45.79,29991.0,43.5551,43.5932,43.5551,43.5932,29991.0
2019-12-17 14:40:00,45.8,45.8,45.78,45.78,12700.0,43.6027,43.6027,43.5837,43.5837,12700.0
2019-12-17 14:45:00,45.78,45.78,45.75,45.75,3768.0,43.5837,43.5837,43.5551,43.5551,3768.0
2019-12-17 14:50:00,45.75,45.77,45.74,45.77,16711.0,43.5551,43.5741,43.5456,43.5741,16711.0
2019-12-17 14:55:00,45.77,45.79,45.76,45.78,9895.0,43.5741,43.5932,43.5646,43.5837,9895.0
2019-12-17 15:00:00,45.77,45.79,45.76,45.76,3651.0,43.5741,43.5932,43.5646,43.5646,3651.0
2019-12-17 15:05:00,45.76,45.76,45.74,45.74,14373.0,43.5646,43.5646,43.5456,43.5456,14373.0
2019-12-17 15:10:00,45.74,45.74,45.73,45.74,1993.0,43.5456,43.5456,43.5361,43.5456,1993.0
2019-12-17 15:15:00,45.73,45.75,45.73,45.75,4236.0,43.5361,43.5551,43.5361,43.5551,4236.0
2019-12-17 15:20:00,45.76,45.76,45.74,45.74,4734.0,43.5646,43.5646,43.5456,43.5456,4734.0
2019-12-17 15:25:00,45.74,45.74,45.72,45.73,11404.0,43.5456,43.5456,43.5265,43.5361,11404.0
2019-12-17 15:30:00,45.73,45.75,45.72,45.73,12788.0,43.5361,43.5551,43.5265,43.5361,12788.0
2019-12-17 15:35:00,45.72,45.74,45.71,45.73,15676.0,43.5265,43.5456,43.517,43.5361,15676.0
2019-12-17 15:40:00,45.73,45.74,45.71,45.72,54544.0,43.5361,43.5456,43.517,43.5265,54544.0
2019-12-17 15:45:00,45.72,45.76,45.72,45.74,23561.0,43.5265,43.5646,43.5265,43.5456,23561.0
2019-12-17 15:50:00,45.75,45.77,45.72,45.74,114529.0,43.5551,43.5741,43.5265,43.5456,114529.0
2019-12-17 15:55:00,45.74,45.79,45.73,45.78,259947.0,43.5456,43.5932,43.5361,43.5837,259947.0
2019-12-18 09:30:00,45.81,45.95,45.8,45.88,18638.0,43.6122,43.7455,43.6027,43.6789,18638.0
2019-12-18 09:35:00,45.88,45.9,45.82,45.83,26467.0,43.6789,43.6979,43.6218,43.6313,26467.0
2019-12-18 09:40:00,45.82,45.83,45.79,45.82,4975.0,43.6218,43.6313,43.5932,43.6218,4975.0
2019-12-18 09:45:00,45.82,45.83,45.71,45.72,10821.0,43.6218,43.6313,43.517,43.5265,10821.0
2019-12-18 09:50:00,45.72,45.73,45.64,45.65,12084.0,43.5265,43.5361,43.4504,43.4599,12084.0
2019-12-18 09:55:00,45.65,45.66,45.57,45.57,12130.0,43.4599,43.4694,43.3837,43.3837,12130.0
2019-12-18 10:00:00,45.56,45.6,45.55,45.6,153309.0,43.3742,43.4123,43.3647,43.4123,153309.0
2019-12-18 10:05:00,45.58,45.58,45.53,45.53,12626.0,43.3933,43.3933,43.3457,43.3457,12626.0
2019-12-18 10:10:00,45.52,45.52,45.48,45.49,18056.0,43.3361,43.3361,43.2981,43.3076,18056.0
2019-12-18 10:15:00,45.49,45.52,45.48,45.52,11461.0,43.3076,43.3361,43.2981,43.3361,11461.0
2019-12-18 10:20:00,45.52,45.58,45.51,45.56,31554.0,43.3361,43.3933,43.3266,43.3742,31554.0
2019-12-18 10:25:00,45.55,45.56,45.49,45.5,37746.0,43.3647,43.3742,43.3076,43.3171,37746.0
2019-12-18 10:30:00,45.51,45.52,45.47,45.52,38503.0,43.3266,43.3361,43.2885,43.3361,38503.0
2019-12-18 10:35:00,45.55,45.57,45.53,45.53,21652.0,43.3647,43.3837,43.3457,43.3457,21652.0
2019-12-18 10:40:00,45.55,45.56,45.49,45.5,28887.0,43.3647,43.3742,43.3076,43.3171,28887.0
2019-12-18 10:45:00,45.49,45.52,45.48,45.52,5652.0,43.3076,43.3361,43.2981,43.3361,5652.0
2019-12-18 10:50:00,45.53,45.55,45.49,45.53,12504.0,43.3457,43.3647,43.3076,43.3457,12504.0
2019-12-18 10:55:00,45.53,45.53,45.47,45.48,24299.0,43.3457,43.3457,43.2885,43.2981,24299.0
2019-12-18 11:00:00,45.49,45.5,45.47,45.48,14268.0,43.3076,43.3171,43.2885,43.2981,14268.0
2019-12-18 11:05:00,45.48,45.49,45.46,45.47,5686.0,43.2981,43.3076,43.279,43.2885,5686.0
2019-12-18 11:10:00,45.48,45.5,45.47,45.47,5502.0,43.2981,43.3171,43.2885,43.2885,5502.0
2019-12-18 11:15:00,45.47,45.54,45.46,45.53,11418.0,43.2885,43.3552,43.279,43.3457,11418.0
2019-12-18 11:20:00,45.54,45.54,45.52,45.53,16296.0,43.3552,43.3552,43.3361,43.3457,16296.0
2019-12-18 11:25:00,45.53,45.56,45.52,45.56,95231.0,43.3457,43.3742,43.3361,43.3742,95231.0
2019-12-18 11:30:00,45.57,45.64,45.56,45.62,30557.0,43.3837,43.4504,43.3742,43.4313,30557.0
2019-12-18 11:35:00,45.62,45.64,45.6,45.6,26131.0,43.4313,43.4504,43.4123,43.4123,26131.0
2019-12-18 11:40:00,45.61,45.64,45.6,45.63,12099.0,43.4218,43.4504,43.4123,43.4409,12099.0
2019-12-18 11:45:00,45.64,45.67,45.63,45.66,13138.0,43.4504,43.4789,43.4409,43.4694,13138.0
2019-12-18 11:50:00,45.66,45.67,45.61,45.62,3224.0,43.4694,43.4789,43.4218,43.4313,3224.0
2019-12-18 11:55:00,45.63,45.63,45.61,45.62,12348.0,43.4409,43.4409,43.4218,43.4313,12348.0
2019-12-18 12:00:00,45.62,45.62,45.59,45.59,8052.0,43.4313,43.4313,43.4028,43.4028,8052.0
2019-12-18 12:05:00,45.59,45.61,45.58,45.6,2800.0,43.4028,43.4218,43.3933,43.4123,2800.0
2019-12-18 12:10:00,45.61,45.62,45.59,45.62,5290.0,43.4218,43.4313,43.4028,43.4313,5290.0
2019-12-18 12:15:00,45.61,45.62,45.58,45.59,15119.0,43.4218,43.4313,43.3933,43.4028,15119.0
2019-12-18 12:20:00,45.59,45.6,45.56,45.56,9985.0,43.4028,43.4123,43.3742,43.3742,9985.0
2019-12-18 12:25:00,45.57,45.57,45.55,45.56,10767.0,43.3837,43.3837,43.3647,43.3742,10767.0
2019-12-18 12:30:00,45.57,45.57,45.53,45.53,2986.0,43.3837,43.3837,43.3457,43.3457,2986.0
2019-12-18 12:35:00,45.52,45.52,45.5,45.5,7388.0,43.3361,43.3361,43.3171,43.3171,7388.0
2019-12-18 12:40:00,45.5,45.52,45.48,45.5,12075.0,43.3171,43.3361,43.2981,43.3171,12075.0
2019-12-18 12:45:00,45.51,45.51,45.5,45.51,5356.0,43.3266,43.3266,43.3171,43.3266,5356.0
2019-12-18 12:50:00,45.52,45.54,45.52,45.53,3720.0,43.3361,43.3552,43.3361,43.3457,3720.0
2019-12-18 12:55:00,45.52,45.53,45.5,45.51,6409.0,43.3361,43.3457,43.3171,43.3266,6409.0
2019-12-18 13:00:00,45.51,45.51,45.49,45.5,2400.0,43.3266,43.3266,43.3076,43.3171,2400.0
2019-12-18 13:05:00,45.5,45.51,45.45,45.46,9745.0,43.3171,43.3266,43.2695,43.279,9745.0
2019-12-18 13:10:00,45.46,45.46,45.41,45.46,22898.0,43.279,43.279,43.2314,43.279,22898.0
2019-12-18 13:15:00,45.46,45.48,45.45,45.48,14689.0,43.279,43.2981,43.2695,43.2981,14689.0
2019-12-18 13:20:00,45.47,45.47,45.43,45.45,11393.0,43.2885,43.2885,43.2505,43.2695,11393.0
2019-12-18 13:25:00,45.45,45.45,45.41,45.42,22869.0,43.2695,43.2695,43.2314,43.2409,22869.0
2019-12-18 13:30:00,45.42,45.44,45.42,45.44,26800.0,43.2409,43.26,43.2409,43.26,26800.0
2019-12-18 13:35:00,45.44,45.45,45.43,45.44,21485.0,43.26,43.2695,43.2505,43.26,21485.0
2019-12-18 13:40:00,45.44,45.46,45.43,45.44,17521.0,43.26,43.279,43.2505,43.26,17521.0
2019-12-18 13:45:00,45.44,45.48,45.44,45.48,11800.0,43.26,43.2981,43.26,43.2981,11800.0
2019-12-18 13:50:00,45.49,45.5,45.48,45.48,15539.0,43.3076,43.3171,43.2981,43.2981,15539.0
2019-12-18 13:55:00,45.48,45.49,45.47,45.48,6501.0,43.2981,43.3076,43.2885,43.2981,6501.0
2019-12-18 14:00:00,45.48,45.51,45.47,45.51,3800.0,43.2981,43.3266,43.2885,43.3266,3800.0
2019-12-18 14:05:00,45.52,45.56,45.52,45.53,25015.0,43.3361,43.3742,43.3361,43.3457,25015.0
2019-12-18 14:10:00,45.53,45.55,45.53,45.53,4097.0,43.3457,43.3647,43.3457,43.3457,4097.0
2019-12-18 14:15:00,45.52,45.53,45.51,45.52,126879.0,43.3361,43.3457,43.3266,43.3361,126879.0
2019-12-18 14:20:00,45.52,45.52,45.51,45.51,900.0,43.3361,43.3361,43.3266,43.3266,900.0
2019-12-18 14:25:00,45.51,45.55,45.51,45.54,6041.0,43.3266,43.3647,43.3266,43.3552,6041.0
2019-12-18 14:30:00,45.55,45.56,45.54,45.56,3447.0,43.3647,43.3742,43.3552,43.3742,3447.0
2019-12-18 14:35:00,45.56,45.56,45.55,45.55,14426.0,43.3742,43.3742,43.3647,43.3647,14426.0
2019-12-18 14:40:00,45.55,45.58,45.55,45.57,3606.0,43.3647,43.3933,43.3647,43.3837,3606.0
2019-12-18 14:45:00,45.56,45.57,45.53,45.54,7100.0,43.3742,43.3837,43.3457,43.3552,7100.0
2019-12-18 14:50:00,45.54,45.55,45.53,45.54,56857.0,43.3552,43.3647,43.3457,43.3552,56857.0
2019-12-18 14:55:00,45.54,45.55,45.54,45.54,59607.0,43.3552,43.3647,43.3552,43.3552,59607.0
2019-12-18 15:00:00,45.54,45.55,45.53,45.54,10559.0,43.3552,43.3647,43.3457,43.3552,10559.0
2019-12-18 15:05:00,45.54,45.55,45.53,45.55,12874.0,43.3552,43.3647,43.3457,43.3647,12874.0
2019-12-18 15:10:00,45.55,45.56,45.53,45.55,8312.0,43.3647,43.3742,43.3457,43.3647,8312.0
2019-12-18 15:15:00,45.54,45.55,45.53,45.55,4922.0,43.3552,43.3647,43.3457,43.3647,4922.0
2019-12-18 15:20:00,45.55,45.56,45.54,45.56,8502.0,43.3647,43.3742,43.3552,43.3742,8502.0
2019-12-18 15:25:00,45.56,45.56,45.54,45.55,4513.0,43.3742,43.3742,43.3552,43.3647,4513.0
2019-12-18 15:30:00,45.55,45.57,45.53,45.56,12781.0,43.3647,43.3837,43.3457,43.3742,12781.0
2019-12-18 15:35:00,45.55,45.58,45.55,45.57,19821.0,43.3647,43.3933,43.3647,43.3837,19821.0
2019-12-18 15:40:00,45.57,45.59,45.57,45.59,23058.0,43.3837,43.4028,43.3837,43.4028,23058.0
2019-12-18 15:45:00,45.59,45.59,45.55,45.57,63948.0,43.4028,43.4028,43.3647,43.3837,63948.0
2019-12-18 15:50:00,45.57,45.58,45.55,45.55,52251.0,43.3837,43.3933,43.3647,43.3647,52251.0
2019-12-18 15:55:00,45.55,45.58,45.55,45.56,85916.0,43.3647,43.3933,43.3647,43.3742,85916.0
2019-12-19 09:30:00,45.49,45.51,45.28,45.49,21367.0,43.3076,43.3266,43.1077,43.3076,21367.0
2019-12-19 09:35:00,45.49,45.51,45.47,45.49,21050.0,43.3076,43.3266,43.2885,43.3076,21050.0
2019-12-19 09:40:00,45.5,45.55,45.48,45.55,34027.0,43.3171,43.3647,43.2981,43.3647,34027.0
2019-12-19 09:45:00,45.54,45.55,45.4,45.4,39937.0,43.3552,43.3647,43.2219,43.2219,39937.0
2019-12-19 09:50:00,45.4,45.42,45.37,45.37,60210.0,43.2219,43.2409,43.1933,43.1933,60210.0
2019-12-19 09:55:00,45.37,45.37,45.31,45.32,18992.0,43.1933,43.1933,43.1362,43.1457,18992.0
2019-12-19 10:00:00,45.31,45.34,45.29,45.33,64362.0,43.1362,43.1648,43.1172,43.1553,64362.0
2019-12-19 10:05:00,45.33,45.34,45.3,45.31,25434.0,43.1553,43.1648,43.1267,43.1362,25434.0
2019-12-19 10:10:00,45.32,45.33,45.2,45.21,24547.0,43.1457,43.1553,43.0315,43.041,24547.0
2019-12-19 10:15:00,45.21,45.24,45.19,45.2,42710.0,43.041,43.0696,43.022,43.0315,42710.0
2019-12-19 10:20:00,45.2,45.22,45.15,45.21,132052.0,43.0315,43.0505,42.9839,43.041,132052.0
2019-12-19 10:25:00,45.21,45.24,45.19,45.24,40801.0,43.041,43.0696,43.022,43.0696,40801.0
2019-12-19 10:30:00,45.25,45.26,45.23,45.24,66146.0,43.0791,43.0886,43.0601,43.0696,66146.0
2019-12-19 10:35:00,45.23,45.27,45.21,45.26,34292.0,43.0601,43.0981,43.041,43.0886,34292.0
2019-12-19 10:40:00,45.25,45.29,45.24,45.28,17199.0,43.0791,43.1172,43.0696,43.1077,17199.0
2019-12-19 10:45:00,45.28,45.31,45.25,45.27,21098.0,43.1077,43.1362,43.0791,43.0981,21098.0
2019-12-19 10:50:00,45.26,45.26,45.25,45.26,5000.0,43.0886,43.0886,43.0791,43.0886,5000.0
2019-12-19 10:55:00,45.25,45.25,45.19,45.19,22739.0,43.0791,43.0791,43.022,43.022,22739.0
2019-12-19 11:00:00,45.19,45.21,45.18,45.18,19157.0,43.022,43.041,43.0125,43.0125,19157.0
2019-12-19 11:05:00,45.18,45.24,45.17,45.23,8462.0,43.0125,43.0696,43.0029,43.0601,8462.0
2019-12-19 11:10:00,45.24,45.24,45.21,45.22,8989.0,43.0696,43.0696,43.041,43.0505,8989.0
2019-12-19 11:15:00,45.22,45.28,45.22,45.28,19098.0,43.0505,43.1077,43.0505,43.1077,19098.0
2019-12-19 11:20:00,45.29,45.31,45.28,45.3,14756.0,43.1172,43.1362,43.1077,43.1267,14756.0
2019-12-19 11:25:00,45.3,45.3,45.25,45.25,6198.0,43.1267,43.1267,43.0791,43.0791,6198.0
2019-12-19 11:30:00,45.24,45.26,45.22,45.24,7772.0,43.0696,43.0886,43.0505,43.0696,7772.0
2019-12-19 11:35:00,45.24,45.24,45.2,45.21,7336.0,43.0696,43.0696,43.0315,43.041,7336.0
2019-12-19 11:40:00,45.2,45.22,45.19,45.22,4423.0,43.0315,43.0505,43.022,43.0505,4423.0
2019-12-19 11:45:00,45.22,45.26,45.21,45.26,12345.0,43.0505,43.0886,43.041,43.0886,12345.0
2019-12-19 11:50:00,45.26,45.26,45.23,45.23,8700.0,43.0886,43.0886,43.0601,43.0601,8700.0
2019-12-19 11:55:00,45.23,45.26,45.23,45.25,3139.0,43.0601,43.0886,43.0601,43.0791,3139.0
2019-12-19 12:00:00,45.24,45.27,45.22,45.27,4733.0,43.0696,43.0981,43.0505,43.0981,4733.0
2019-12-19 12:05:00,45.26,45.27,45.26,45.26,4561.0,43.0886,43.0981,43.0886,43.0886,4561.0
2019-12-19 12:10:00,45.25,45.25,45.23,45.25,5000.0,43.0791,43.0791,43.0601,43.0791,5000.0
2019-12-19 12:15:00,45.25,45.27,45.24,45.25,4173.0,43.0791,43.0981,43.0696,43.0791,4173.0
2019-12-19 12:20:00,45.25,45.25,45.21,45.21,8457.0,43.0791,43.0791,43.041,43.041,8457.0
2019-12-19 12:25:00,45.21,45.23,45.21,45.22,4300.0,43.041,43.0601,43.041,43.0505,4300.0
2019-12-19 12:30:00,45.23,45.24,45.22,45.24,3946.0,43.0601,43.0696,43.0505,43.0696,3946.0
2019-12-19 12:35:00,45.24,45.26,45.23,45.25,17859.0,43.0696,43.0886,43.0601,43.0791,17859.0
2019-12-19 12:40:00,45.25,45.25,45.23,45.23,4010.0,43.0791,43.0791,43.0601,43.0601,4010.0
2019-12-19 12:45:00,45.24,45.26,45.24,45.25,9925.0,43.0696,43.0886,43.0696,43.0791,9925.0
2019-12-19 12:50:00,45.25,45.26,45.23,45.25,29100.0,43.0791,43.0886,43.0601,43.0791,29100.0
2019-12-19 12:55:00,45.25,45.26,45.24,45.24,17651.0,43.0791,43.0886,43.0696,43.0696,17651.0
2019-12-19 13:00:00,45.24,45.27,45.23,45.27,13758.0,43.0696,43.0981,43.0601,43.0981,13758.0
2019-12-19 13:05:00,45.26,45.29,45.25,45.29,8841.0,43.0886,43.1172,43.0791,43.1172,8841.0
2019-12-19 13:10:00,45.29,45.29,45.26,45.27,6780.0,43.1172,43.1172,43.0886,43.0981,6780.0
2019-12-19 13:15:00,45.27,45.28,45.25,45.26,17453.0,43.0981,43.1077,43.0791,43.0886,17453.0
2019-12-19 13:20:00,45.27,45.31,45.27,45.3,9331.0,43.0981,43.1362,43.0981,43.1267,9331.0
2019-12-19 13:25:00,45.31,45.32,45.3,45.3,8900.0,43.1362,43.1457,43.1267,43.1267,8900.0
2019-12-19 13:30:00,45.3,45.34,45.3,45.34,12654.0,43.1267,43.1648,43.1267,43.1648,12654.0
2019-12-19 13:35:00,45.33,45.35,45.32,45.34,15540.0,43.1553,43.1743,43.1457,43.1648,15540.0
2019-12-19 13:40:00,45.34,45.37,45.33,45.36,31663.0,43.1648,43.1933,43.1553,43.1838,31663.0
2019-12-19 13:45:00,45.37,45.38,45.36,45.37,13016.0,43.1933,43.2029,43.1838,43.1933,13016.0
2019-12-19 13:50:00,45.38,45.39,45.37,45.37,28442.0,43.2029,43.2124,43.1933,43.1933,28442.0
2019-12-19 13:55:00,45.37,45.4,45.37,45.4,21975.0,43.1933,43.2219,43.1933,43.2219,21975.0
2019-12-19 14:00:00,45.41,45.43,45.39,45.43,43806.0,43.2314,43.2505,43.2124,43.2505,43806.0
2019-12-19 14:05:00,45.43,45.43,45.41,45.42,57077.0,43.2505,43.2505,43.2314,43.2409,57077.0
2019-12-19 14:10:00,45.42,45.43,45.41,45.43,18863.0,43.2409,43.2505,43.2314,43.2505,18863.0
2019-12-19 14:15:00,45.42,45.45,45.42,45.44,32944.0,43.2409,43.2695,43.2409,43.26,32944.0
2019-12-19 14:20:00,45.44,45.45,45.42,45.43,35435.0,43.26,43.2695,43.2409,43.2505,35435.0
2019-12-19 14:25:00,45.43,45.45,45.41,45.44,101353.0,43.2505,43.2695,43.2314,43.26,101353.0
2019-12-19 14:30:00,45.45,45.45,45.42,45.43,46276.0,43.2695,43.2695,43.2409,43.2505,46276.0
2019-12-19 14:35:00,45.44,45.45,45.43,45.44,19375.0,43.26,43.2695,43.2505,43.26,19375.0
2019-12-19 14:40:00,45.45,45.45,45.42,45.44,82841.0,43.2695,43.2695,43.2409,43.26,82841.0
2019-12-19 14:45:00,45.44,45.44,45.42,45.43,23368.0,43.26,43.26,43.2409,43.2505,23368.0
2019-12-19 14:50:00,45.43,45.44,45.42,45.43,36764.0,43.2505,43.26,43.2409,43.2505,36764.0
2019-12-19 14:55:00,45.44,45.46,45.43,45.46,31245.0,43.26,43.279,43.2505,43.279,31245.0
2019-12-19 15:00:00,45.46,45.47,45.44,45.46,42297.0,43.279,43.2885,43.26,43.279,42297.0
2019-12-19 15:05:00,45.46,45.46,45.42,45.43,58588.0,43.279,43.279,43.2409,43.2505,58588.0
2019-12-19 15:10:00,45.44,45.44,45.39,45.4,8844.0,43.26,43.26,43.2124,43.2219,8844.0
2019-12-19 15:15:00,45.39,45.4,45.38,45.39,38141.0,43.2124,43.2219,43.2029,43.2124,38141.0
2019-12-19 15:20:00,45.39,45.41,45.39,45.41,18811.0,43.2124,43.2314,43.2124,43.2314,18811.0
2019-12-19 15:25:00,45.4,45.4,45.38,45.39,27699.0,43.2219,43.2219,43.2029,43.2124,27699.0
2019-12-19 15:30:00,45.4,45.42,45.38,45.4,65524.0,43.2219,43.2409,43.2029,43.2219,65524.0
2019-12-19 15:35:00,45.4,45.41,45.38,45.39,78245.0,43.2219,43.2314,43.2029,43.2124,78245.0
2019-12-19 15:40:00,45.39,45.4,45.38,45.39,31302.0,43.2124,43.2219,43.2029,43.2124,31302.0
2019-12-19 15:45:00,45.39,45.4,45.37,45.38,43258.0,43.2124,43.2219,43.1933,43.2029,43258.0
2019-12-19 15:50:00,45.38,45.38,45.36,45.38,90655.0,43.2029,43.2029,43.1838,43.2029,90655.0
2019-12-19 15:55:00,45.38,45.4,45.37,45.39,156995.0,43.2029,43.2219,43.1933,43.2124,156995.0
2019-12-20 09:30:00,45.32,45.47,45.32,45.46,12101.0,43.241,43.3841,43.241,43.3745,12101.0
2019-12-20 09:35:00,45.44,45.49,45.42,45.45,307630.0,43.3555,43.4032,43.3364,43.365,307630.0
2019-12-20 09:40:00,45.46,45.54,45.45,45.52,11243.0,43.3745,43.4509,43.365,43.4318,11243.0
2019-12-20 09:45:00,45.53,45.54,45.44,45.53,14182.0,43.4413,43.4509,43.3555,43.4413,14182.0
2019-12-20 09:50:00,45.53,45.54,45.47,45.47,13090.0,43.4413,43.4509,43.3841,43.3841,13090.0
2019-12-20 09:55:00,45.45,45.51,45.45,45.5,23877.0,43.365,43.4223,43.365,43.4127,23877.0
2019-12-20 10:00:00,45.49,45.54,45.48,45.53,28345.0,43.4032,43.4509,43.3936,43.4413,28345.0
2019-12-20 10:05:00,45.52,45.53,45.46,45.49,256975.0,43.4318,43.4413,43.3745,43.4032,256975.0
2019-12-20 10:10:00,45.49,45.5,45.47,45.49,55911.0,43.4032,43.4127,43.3841,43.4032,55911.0
2019-12-20 10:15:00,45.49,45.5,45.47,45.5,86196.0,43.4032,43.4127,43.3841,43.4127,86196.0
2019-12-20 10:20:00,45.5,45.5,45.45,45.47,106108.0,43.4127,43.4127,43.365,43.3841,106108.0
2019-12-20 10:25:00,45.46,45.48,45.44,45.47,50043.0,43.3745,43.3936,43.3555,43.3841,50043.0
2019-12-20 10:30:00,45.47,45.51,45.47,45.47,68719.0,43.3841,43.4223,43.3841,43.3841,68719.0
2019-12-20 10:35:00,45.46,45.49,45.46,45.48,50771.0,43.3745,43.4032,43.3745,43.3936,50771.0
2019-12-20 10:40:00,45.48,45.5,45.47,45.48,28935.0,43.3936,43.4127,43.3841,43.3936,28935.0
2019-12-20 10:45:00,45.48,45.51,45.47,45.5,24386.0,43.3936,43.4223,43.3841,43.4127,24386.0
2019-12-20 10:50:00,45.5,45.56,45.5,45.55,76049.0,43.4127,43.47,43.4127,43.4604,76049.0
2019-12-20 10:55:00,45.54,45.6,45.53,45.6,65246.0,43.4509,43.5081,43.4413,43.5081,65246.0
2019-12-20 11:00:00,45.6,45.61,45.59,45.61,23426.0,43.5081,43.5177,43.4986,43.5177,23426.0
2019-12-20 11:05:00,45.61,45.63,45.6,45.62,13058.0,43.5177,43.5367,43.5081,43.5272,13058.0
2019-12-20 11:10:00,45.61,45.62,45.58,45.58,11391.0,43.5177,43.5272,43.489,43.489,11391.0
2019-12-20 11:15:00,45.58,45.58,45.53,45.56,30789.0,43.489,43.489,43.4413,43.47,30789.0
2019-12-20 11:20:00,45.56,45.58,45.52,45.53,17344.0,43.47,43.489,43.4318,43.4413,17344.0
2019-12-20 11:25:00,45.53,45.53,45.48,45.48,7193.0,43.4413,43.4413,43.3936,43.3936,7193.0
2019-12-20 11:30:00,45.48,45.54,45.48,45.54,20599.0,43.3936,43.4509,43.3936,43.4509,20599.0
2019-12-20 11:35:00,45.54,45.54,45.51,45.52,7500.0,43.4509,43.4509,43.4223,43.4318,7500.0
2019-12-20 11:40:00,45.51,45.53,45.48,45.53,12740.0,43.4223,43.4413,43.3936,43.4413,12740.0
2019-12-20 11:45:00,45.53,45.53,45.52,45.52,11400.0,43.4413,43.4413,43.4318,43.4318,11400.0
2019-12-20 11:50:00,45.53,45.54,45.51,45.52,9748.0,43.4413,43.4509,43.4223,43.4318,9748.0
2019-12-20 11:55:00,45.53,45.53,45.51,45.53,9383.0,43.4413,43.4413,43.4223,43.4413,9383.0
2019-12-20 12:00:00,45.53,45.55,45.51,45.55,9873.0,43.4413,43.4604,43.4223,43.4604,9873.0
2019-12-20 12:05:00,45.55,45.55,45.52,45.53,11300.0,43.4604,43.4604,43.4318,43.4413,11300.0
2019-12-20 12:10:00,45.54,45.58,45.53,45.55,50220.0,43.4509,43.489,43.4413,43.4604,50220.0
2019-12-20 12:15:00,45.56,45.56,45.55,45.55,9517.0,43.47,43.47,43.4604,43.4604,9517.0
2019-12-20 12:20:00,45.54,45.58,45.54,45.56,18149.0,43.4509,43.489,43.4509,43.47,18149.0
2019-12-20 12:25:00,45.56,45.57,45.54,45.55,79022.0,43.47,43.4795,43.4509,43.4604,79022.0
2019-12-20 12:30:00,45.55,45.55,45.53,45.55,17598.0,43.4604,43.4604,43.4413,43.4604,17598.0
2019-12-20 12:35:00,45.55,45.55,45.52,45.52,27014.0,43.4604,43.4604,43.4318,43.4318,27014.0
2019-12-20 12:40:00,45.51,45.51,45.49,45.5,34525.0,43.4223,43.4223,43.4032,43.4127,34525.0
2019-12-20 12:45:00,45.5,45.51,45.48,45.48,19938.0,43.4127,43.4223,43.3936,43.3936,19938.0
2019-12-20 12:50:00,45.49,45.51,45.47,45.51,16927.0,43.4032,43.4223,43.3841,43.4223,16927.0
2019-12-20 12:55:00,45.51,45.51,45.49,45.49,29149.0,43.4223,43.4223,43.4032,43.4032,29149.0
2019-12-20 13:00:00,45.49,45.51,45.48,45.5,17237.0,43.4032,43.4223,43.3936,43.4127,17237.0
2019-12-20 13:05:00,45.5,45.52,45.5,45.52,11091.0,43.4127,43.4318,43.4127,43.4318,11091.0
2019-12-20 13:10:00,45.51,45.51,45.5,45.5,10600.0,43.4223,43.4223,43.4127,43.4127,10600.0
2019-12-20 13:15:00,45.51,45.54,45.5,45.52,20043.0,43.4223,43.4509,43.4127,43.4318,20043.0
2019-12-20 13:20:00,45.52,45.54,45.51,45.54,7620.0,43.4318,43.4509,43.4223,43.4509,7620.0
2019-12-20 13:25:00,45.53,45.54,45.52,45.53,15683.0,43.4413,43.4509,43.4318,43.4413,15683.0
2019-12-20 13:30:00,45.54,45.54,45.5,45.5,117621.0,43.4509,43.4509,43.4127,43.4127,117621.0
2019-12-20 13:35:00,45.51,45.52,45.49,45.51,79075.0,43.4223,43.4318,43.4032,43.4223,79075.0
2019-12-20 13:40:00,45.51,45.52,45.5,45.51,109305.0,43.4223,43.4318,43.4127,43.4223,109305.0
2019-12-20 13:45:00,45.51,45.54,45.5,45.53,49551.0,43.4223,43.4509,43.4127,43.4413,49551.0
2019-12-20 13:50:00,45.54,45.54,45.51,45.52,25604.0,43.4509,43.4509,43.4223,43.4318,25604.0
2019-12-20 13:55:00,45.53,45.54,45.52,45.54,31035.0,43.4413,43.4509,43.4318,43.4509,31035.0
2019-12-20 14:00:00,45.54,45.58,45.53,45.57,26600.0,43.4509,43.489,43.4413,43.4795,26600.0
2019-12-20 14:05:00,45.57,45.59,45.56,45.57,30516.0,43.4795,43.4986,43.47,43.4795,30516.0
2019-12-20 14:10:00,45.57,45.59,45.56,45.59,18150.0,43.4795,43.4986,43.47,43.4986,18150.0
2019-12-20 14:15:00,45.59,45.6,45.57,45.58,13010.0,43.4986,43.5081,43.4795,43.489,13010.0
2019-12-20 14:20:00,45.58,45.58,45.56,45.57,11367.0,43.489,43.489,43.47,43.4795,11367.0
2019-12-20 14:25:00,45.57,45.58,45.56,45.58,15400.0,43.4795,43.489,43.47,43.489,15400.0
2019-12-20 14:30:00,45.59,45.61,45.58,45.61,13200.0,43.4986,43.5177,43.489,43.5177,13200.0
2019-12-20 14:35:00,45.62,45.62,45.61,45.61,11574.0,43.5272,43.5272,43.5177,43.5177,11574.0
2019-12-20 14:40:00,45.61,45.62,45.6,45.62,8666.0,43.5177,43.5272,43.5081,43.5272,8666.0
2019-12-20 14:45:00,45.62,45.63,45.59,45.63,21124.0,43.5272,43.5367,43.4986,43.5367,21124.0
2019-12-20 14:50:00,45.63,45.65,45.62,45.65,16961.0,43.5367,43.5558,43.5272,43.5558,16961.0
2019-12-20 14:55:00,45.66,45.66,45.64,45.65,5647.0,43.5654,43.5654,43.5463,43.5558,5647.0
2019-12-20 15:00:00,45.64,45.65,45.62,45.63,18280.0,43.5463,43.5558,43.5272,43.5367,18280.0
2019-12-20 15:05:00,45.63,45.65,45.62,45.62,26862.0,43.5367,43.5558,43.5272,43.5272,26862.0
2019-12-20 15:10:00,45.63,45.63,45.61,45.61,21740.0,43.5367,43.5367,43.5177,43.5177,21740.0
2019-12-20 15:15:00,45.61,45.63,45.6,45.63,10853.0,43.5177,43.5367,43.5081,43.5367,10853.0
2019-12-20 15:20:00,45.63,45.66,45.63,45.66,25097.0,43.5367,43.5654,43.5367,43.5654,25097.0
2019-12-20 15:25:00,45.66,45.67,45.64,45.66,38987.0,43.5654,43.5749,43.5463,43.5654,38987.0
2019-12-20 15:30:00,45.67,45.72,45.67,45.72,19800.0,43.5749,43.6226,43.5749,43.6226,19800.0
2019-12-20 15:35:00,45.72,45.76,45.71,45.76,106930.0,43.6226,43.6608,43.6131,43.6608,106930.0
2019-12-20 15:40:00,45.75,45.77,45.74,45.76,27713.0,43.6512,43.6703,43.6417,43.6608,27713.0
2019-12-20 15:45:00,45.77,45.78,45.75,45.76,46392.0,43.6703,43.6799,43.6512,43.6608,46392.0
2019-12-20 15:50:00,45.76,45.79,45.75,45.78,101477.0,43.6608,43.6894,43.6512,43.6799,101477.0
2019-12-20 15:55:00,45.79,45.83,45.78,45.8,141421.0,43.6894,43.7276,43.6799,43.6989,141421.0
2019-12-23 09:30:00,45.83,45.96,45.82,45.95,24447.0,43.7276,43.8516,43.718,43.8421,24447.0
2019-12-23 09:35:00,45.94,45.96,45.83,45.88,30323.0,43.8325,43.8516,43.7276,43.7753,30323.0
2019-12-23 09:40:00,45.87,45.88,45.79,45.82,15874.0,43.7657,43.7753,43.6894,43.718,15874.0
2019-12-23 09:45:00,45.82,45.83,45.75,45.76,18837.0,43.718,43.7276,43.6512,43.6608,18837.0
2019-12-23 09:50:00,45.75,45.78,45.74,45.74,28145.0,43.6512,43.6799,43.6417,43.6417,28145.0
2019-12-23 09:55:00,45.74,45.76,45.71,45.75,18286.0,43.6417,43.6608,43.6131,43.6512,18286.0
2019-12-23 10:00:00,45.73,45.79,45.73,45.78,17173.0,43.6322,43.6894,43.6322,43.6799,17173.0
2019-12-23 10:05:00,45.77,45.79,45.74,45.74,10894.0,43.6703,43.6894,43.6417,43.6417,10894.0
2019-12-23 10:10:00,45.75,45.76,45.71,45.74,12653.0,43.6512,43.6608,43.6131,43.6417,12653.0
2019-12-23 10:15:00,45.73,45.74,45.67,45.73,9399.0,43.6322,43.6417,43.5749,43.6322,9399.0
2019-12-23 10:20:00,45.73,45.75,45.67,45.68,8200.0,43.6322,43.6512,43.5749,43.5845,8200.0
2019-12-23 10:25:00,45.66,45.67,45.63,45.64,8209.0,43.5654,43.5749,43.5367,43.5463,8209.0
2019-12-23 10:30:00,45.64,45.67,45.64,45.66,16539.0,43.5463,43.5749,43.5463,43.5654,16539.0
2019-12-23 10:35:00,45.66,45.67,45.63,45.64,39829.0,43.5654,43.5749,43.5367,43.5463,39829.0
2019-12-23 10:40:00,45.64,45.65,45.62,45.63,7110.0,43.5463,43.5558,43.5272,43.5367,7110.0
2019-12-23 10:45:00,45.62,45.62,45.58,45.59,27354.0,43.5272,43.5272,43.489,43.4986,27354.0
2019-12-23 10:50:00,45.59,45.59,45.55,45.58,14524.0,43.4986,43.4986,43.4604,43.489,14524.0
2019-12-23 10:55:00,45.57,45.6,45.56,45.6,19383.0,43.4795,43.5081,43.47,43.5081,19383.0
2019-12-23 11:00:00,45.6,45.61,45.57,45.6,7900.0,43.5081,43.5177,43.4795,43.5081,7900.0
2019-12-23 11:05:00,45.61,45.62,45.6,45.61,11188.0,43.5177,43.5272,43.5081,43.5177,11188.0
2019-12-23 11:10:00,45.61,45.62,45.6,45.61,8500.0,43.5177,43.5272,43.5081,43.5177,8500.0
2019-12-23 11:15:00,45.62,45.63,45.61,45.61,7519.0,43.5272,43.5367,43.5177,43.5177,7519.0
2019-12-23 11:20:00,45.62,45.63,45.6,45.62,8659.0,43.5272,43.5367,43.5081,43.5272,8659.0
2019-12-23 11:25:00,45.61,45.61,45.57,45.6,7701.0,43.5177,43.5177,43.4795,43.5081,7701.0
2019-12-23 11:30:00,45.61,45.65,45.61,45.63,4910.0,43.5177,43.5558,43.5177,43.5367,4910.0
2019-12-23 11:35:00,45.64,45.64,45.58,45.59,2602.0,43.5463,43.5463,43.489,43.4986,2602.0
2019-12-23 11:40:00,45.59,45.59,45.56,45.57,9981.0,43.4986,43.4986,43.47,43.4795,9981.0
2019-12-23 11:45:00,45.57,45.57,45.54,45.54,4100.0,43.4795,43.4795,43.4509,43.4509,4100.0
2019-12-23 11:50:00,45.54,45.59,45.53,45.58,21701.0,43.4509,43.4986,43.4413,43.489,21701.0
2019-12-23 11:55:00,45.58,45.58,45.55,45.56,59591.0,43.489,43.489,43.4604,43.47,59591.0
2019-12-23 12:00:00,45.56,45.56,45.54,45.56,33223.0,43.47,43.47,43.4509,43.47,33223.0
2019-12-23 12:05:00,45.56,45.59,45.56,45.56,26529.0,43.47,43.4986,43.47,43.47,26529.0
2019-12-23 12:10:00,45.55,45.57,45.54,45.56,11735.0,43.4604,43.4795,43.4509,43.47,11735.0
2019-12-23 12:15:00,45.56,45.56,45.52,45.53,85156.0,43.47,43.47,43.4318,43.4413,85156.0
2019-12-23 12:20:00,45.53,45.53,45.47,45.48,263036.0,43.4413,43.4413,43.3841,43.3936,263036.0
2019-12-23 12:25:00,45.49,45.49,45.46,45.47,78287.0,43.4032,43.4032,43.3745,43.3841,78287.0
2019-12-23 12:30:00,45.47,45.47,45.45,45.47,27978.0,43.3841,43.3841,43.365,43.3841,27978.0
2019-12-23 12:35:00,45.47,45.49,45.46,45.49,12125.0,43.3841,43.4032,43.3745,43.4032,12125.0
2019-12-23 12:40:00,45.49,45.5,45.48,45.48,7115.0,43.4032,43.4127,43.3936,43.3936,7115.0
2019-12-23 12:45:00,45.49,45.52,45.48,45.52,16020.0,43.4032,43.4318,43.3936,43.4318,16020.0
2019-12-23 12:50:00,45.52,45.54,45.5,45.53,9740.0,43.4318,43.4509,43.4127,43.4413,9740.0
2019-12-23 12:55:00,45.53,45.54,45.53,45.54,4900.0,43.4413,43.4509,43.4413,43.4509,4900.0
2019-12-23 13:00:00,45.54,45.56,45.54,45.55,5444.0,43.4509,43.47,43.4509,43.4604,5444.0
2019-12-23 13:05:00,45.56,45.56,45.55,45.55,5317.0,43.47,43.47,43.4604,43.4604,5317.0
2019-12-23 13:10:00,45.57,45.57,45.56,45.57,4844.0,43.4795,43.4795,43.47,43.4795,4844.0
2019-12-23 13:15:00,45.57,45.57,45.56,45.56,2619.0,43.4795,43.4795,43.47,43.47,2619.0
2019-12-23 13:20:00,45.55,45.55,45.53,45.53,1800.0,43.4604,43.4604,43.4413,43.4413,1800.0
2019-12-23 13:25:00,45.53,45.56,45.53,45.55,10950.0,43.4413,43.47,43.4413,43.4604,10950.0
2019-12-23 13:30:00,45.55,45.58,45.54,45.58,5426.0,43.4604,43.489,43.4509,43.489,5426.0
2019-12-23 13:35:00,45.59,45.59,45.54,45.55,27229.0,43.4986,43.4986,43.4509,43.4604,27229.0
2019-12-23 13:40:00,45.55,45.55,45.51,45.52,6801.0,43.4604,43.4604,43.4223,43.4318,6801.0
2019-12-23 13:45:00,45.52,45.53,45.5,45.51,23293.0,43.4318,43.4413,43.4127,43.4223,23293.0
2019-12-23 13:50:00,45.51,45.52,45.48,45.49,50493.0,43.4223,43.4318,43.3936,43.4032,50493.0
2019-12-23 13:55:00,45.49,45.49,45.46,45.47,57876.0,43.4032,43.4032,43.3745,43.3841,57876.0
2019-12-23 14:00:00,45.47,45.47,45.46,45.47,28345.0,43.3841,43.3841,43.3745,43.3841,28345.0
2019-12-23 14:05:00,45.46,45.5,45.45,45.5,20000.0,43.3745,43.4127,43.365,43.4127,20000.0
2019-12-23 14:10:00,45.5,45.52,45.5,45.52,5727.0,43.4127,43.4318,43.4127,43.4318,5727.0
2019-12-23 14:15:00,45.51,45.51,45.49,45.5,4200.0,43.4223,43.4223,43.4032,43.4127,4200.0
2019-12-23 14:20:00,45.49,45.52,45.48,45.51,18930.0,43.4032,43.4318,43.3936,43.4223,18930.0
2019-12-23 14:25:00,45.51,45.55,45.51,45.52,11034.0,43.4223,43.4604,43.4223,43.4318,11034.0
2019-12-23 14:30:00,45.52,45.54,45.51,45.53,6968.0,43.4318,43.4509,43.4223,43.4413,6968.0
2019-12-23 14:35:00,45.52,45.52,45.49,45.49,6634.0,43.4318,43.4318,43.4032,43.4032,6634.0
2019-12-23 14:40:00,45.49,45.5,45.48,45.5,6511.0,43.4032,43.4127,43.3936,43.4127,6511.0
2019-12-23 14:45:00,45.5,45.51,45.49,45.5,12666.0,43.4127,43.4223,43.4032,43.4127,12666.0
2019-12-23 14:50:00,45.5,45.52,45.49,45.51,4400.0,43.4127,43.4318,43.4032,43.4223,4400.0
2019-12-23 14:55:00,45.52,45.54,45.51,45.53,11622.0,43.4318,43.4509,43.4223,43.4413,11622.0
2019-12-23 15:00:00,45.53,45.53,45.51,45.52,8822.0,43.4413,43.4413,43.4223,43.4318,8822.0
2019-12-23 15:05:00,45.52,45.52,45.51,45.51,18744.0,43.4318,43.4318,43.4223,43.4223,18744.0
2019-12-23 15:10:00,45.51,45.52,45.49,45.5,11628.0,43.4223,43.4318,43.4032,43.4127,11628.0
2019-12-23 15:15:00,45.5,45.51,45.49,45.49,12457.0,43.4127,43.4223,43.4032,43.4032,12457.0
2019-12-23 15:20:00,45.49,45.49,45.47,45.48,50007.0,43.4032,43.4032,43.3841,43.3936,50007.0
2019-12-23 15:25:00,45.48,45.5,45.46,45.47,13272.0,43.3936,43.4127,43.3745,43.3841,13272.0
2019-12-23 15:30:00,45.47,45.48,45.46,45.47,6115.0,43.3841,43.3936,43.3745,43.3841,6115.0
2019-12-23 15:35:00,45.47,45.47,45.43,45.44,25258.0,43.3841,43.3841,43.3459,43.3555,25258.0
2019-12-23 15:40:00,45.44,45.44,45.42,45.42,17071.0,43.3555,43.3555,43.3364,43.3364,17071.0
2019-12-23 15:45:00,45.42,45.43,45.38,45.4,75167.0,43.3364,43.3459,43.2982,43.3173,75167.0
2019-12-23 15:50:00,45.41,45.44,45.4,45.43,95499.0,43.3268,43.3555,43.3173,43.3459,95499.0
2019-12-23 15:55:00,45.44,45.44,45.39,45.42,92878.0,43.3555,43.3555,43.3078,43.3364,92878.0
2019-12-24 09:30:00,45.41,45.51,45.41,45.48,5113.0,43.3268,43.4223,43.3268,43.3936,5113.0
2019-12-24 09:35:00,45.44,45.49,45.43,45.48,16588.0,43.3555,43.4032,43.3459,43.3936,16588.0
2019-12-24 09:40:00,45.47,45.51,45.45,45.46,12792.0,43.3841,43.4223,43.365,43.3745,12792.0
2019-12-24 09:45:00,45.46,45.49,45.45,45.48,5952.0,43.3745,43.4032,43.365,43.3936,5952.0
2019-12-24 09:50:00,45.48,45.51,45.48,45.51,4488.0,43.3936,43.4223,43.3936,43.4223,4488.0
2019-12-24 09:55:00,45.51,45.54,45.49,45.5,16033.0,43.4223,43.4509,43.4032,43.4127,16033.0
2019-12-24 10:00:00,45.48,45.54,45.48,45.49,11511.0,43.3936,43.4509,43.3936,43.4032,11511.0
2019-12-24 10:05:00,45.49,45.52,45.47,45.51,7270.0,43.4032,43.4318,43.3841,43.4223,7270.0
2019-12-24 10:10:00,45.52,45.53,45.49,45.5,8799.0,43.4318,43.4413,43.4032,43.4127,8799.0
2019-12-24 10:15:00,45.5,45.53,45.5,45.51,10125.0,43.4127,43.4413,43.4127,43.4223,10125.0
2019-12-24 10:20:00,45.51,45.54,45.5,45.54,9743.0,43.4223,43.4509,43.4127,43.4509,9743.0
2019-12-24 10:25:00,45.54,45.57,45.53,45.57,14900.0,43.4509,43.4795,43.4413,43.4795,14900.0
2019-12-24 10:30:00,45.56,45.6,45.56,45.59,15588.0,43.47,43.5081,43.47,43.4986,15588.0
2019-12-24 10:35:00,45.59,45.61,45.58,45.58,8335.0,43.4986,43.5177,43.489,43.489,8335.0
2019-12-24 10:40:00,45.57,45.59,45.56,45.59,7067.0,43.4795,43.4986,43.47,43.4986,7067.0
2019-12-24 10:45:00,45.58,45.6,45.57,45.6,4835.0,43.489,43.5081,43.4795,43.5081,4835.0
2019-12-24 10:50:00,45.6,45.61,45.57,45.58,8101.0,43.5081,43.5177,43.4795,43.489,8101.0
2019-12-24 10:55:00,45.58,45.58,45.52,45.53,216833.0,43.489,43.489,43.4318,43.4413,216833.0
2019-12-24 11:00:00,45.53,45.57,45.52,45.55,260703.0,43.4413,43.4795,43.4318,43.4604,260703.0
2019-12-24 11:05:00,45.55,45.56,45.53,45.53,13482.0,43.4604,43.47,43.4413,43.4413,13482.0
2019-12-24 11:10:00,45.53,45.55,45.51,45.55,14503.0,43.4413,43.4604,43.4223,43.4604,14503.0
2019-12-24 11:15:00,45.55,45.58,45.53,45.57,12722.0,43.4604,43.489,43.4413,43.4795,12722.0
2019-12-24 11:20:00,45.57,45.58,45.57,45.58,6475.0,43.4795,43.489,43.4795,43.489,6475.0
2019-12-24 11:25:00,45.57,45.61,45.57,45.6,13055.0,43.4795,43.5177,43.4795,43.5081,13055.0
2019-12-24 11:30:00,45.59,45.61,45.59,45.6,29318.0,43.4986,43.5177,43.4986,43.5081,29318.0
2019-12-24 11:35:00,45.6,45.6,45.58,45.6,7386.0,43.5081,43.5081,43.489,43.5081,7386.0
2019-12-24 11:40:00,45.61,45.64,45.6,45.64,14571.0,43.5177,43.5463,43.5081,43.5463,14571.0
2019-12-24 11:45:00,45.64,45.64,45.61,45.62,6401.0,43.5463,43.5463,43.5177,43.5272,6401.0
2019-12-24 11:50:00,45.62,45.63,45.6,45.63,4660.0,43.5272,43.5367,43.5081,43.5367,4660.0
2019-12-24 11:55:00,45.63,45.67,45.63,45.67,12915.0,43.5367,43.5749,43.5367,43.5749,12915.0
2019-12-24 12:00:00,45.67,45.68,45.66,45.67,10518.0,43.5749,43.5845,43.5654,43.5749,10518.0
2019-12-24 12:05:00,45.66,45.68,45.66,45.67,14931.0,43.5654,43.5845,43.5654,43.5749,14931.0
2019-12-24 12:10:00,45.67,45.69,45.66,45.66,14801.0,43.5749,43.594,43.5654,43.5654,14801.0
2019-12-24 12:15:00,45.66,45.67,45.65,45.66,17274.0,43.5654,43.5749,43.5558,43.5654,17274.0
2019-12-24 12:20:00,45.67,45.67,45.65,45.66,6659.0,43.5749,43.5749,43.5558,43.5654,6659.0
2019-12-24 12:25:00,45.67,45.7,45.67,45.69,8283.0,43.5749,43.6035,43.5749,43.594,8283.0
2019-12-24 12:30:00,45.69,45.69,45.66,45.66,5480.0,43.594,43.594,43.5654,43.5654,5480.0
2019-12-24 12:35:00,45.67,45.68,45.66,45.67,11307.0,43.5749,43.5845,43.5654,43.5749,11307.0
2019-12-24 12:40:00,45.67,45.68,45.67,45.68,11992.0,43.5749,43.5845,43.5749,43.5845,11992.0
2019-12-24 12:45:00,45.68,45.69,45.67,45.68,15487.0,43.5845,43.594,43.5749,43.5845,15487.0
2019-12-24 12:50:00,45.69,45.71,45.68,45.7,18352.0,43.594,43.6131,43.5845,43.6035,18352.0
2019-12-24 12:55:00,45.7,45.72,45.67,45.69,67338.0,43.6035,43.6226,43.5749,43.594,67338.0
2019-12-26 09:30:00,45.78,45.78,45.65,45.73,18486.0,43.6799,43.6799,43.5558,43.6322,18486.0
2019-12-26 09:35:00,45.72,45.75,45.66,45.69,21300.0,43.6226,43.6512,43.5654,43.594,21300.0
2019-12-26 09:40:00,45.69,45.73,45.69,45.69,17233.0,43.594,43.6322,43.594,43.594,17233.0
2019-12-26 09:45:00,45.69,45.69,45.64,45.68,6829.0,43.594,43.594,43.5463,43.5845,6829.0
2019-12-26 09:50:00,45.68,45.7,45.61,45.62,14004.0,43.5845,43.6035,43.5177,43.5272,14004.0
2019-12-26 09:55:00,45.61,45.64,45.59,45.6,5929.0,43.5177,43.5463,43.4986,43.5081,5929.0
2019-12-26 10:00:00,45.6,45.62,45.55,45.55,5808.0,43.5081,43.5272,43.4604,43.4604,5808.0
2019-12-26 10:05:00,45.56,45.6,45.56,45.59,11600.0,43.47,43.5081,43.47,43.4986,11600.0
2019-12-26 10:10:00,45.59,45.65,45.58,45.63,11773.0,43.4986,43.5558,43.489,43.5367,11773.0
2019-12-26 10:15:00,45.63,45.64,45.61,45.61,8427.0,43.5367,43.5463,43.5177,43.5177,8427.0
2019-12-26 10:20:00,45.62,45.64,45.59,45.62,10842.0,43.5272,43.5463,43.4986,43.5272,10842.0
2019-12-26 10:25:00,45.62,45.62,45.59,45.62,5453.0,43.5272,43.5272,43.4986,43.5272,5453.0
2019-12-26 10:30:00,45.61,45.63,45.6,45.63,7927.0,43.5177,43.5367,43.5081,43.5367,7927.0
2019-12-26 10:35:00,45.63,45.65,45.62,45.65,36616.0,43.5367,43.5558,43.5272,43.5558,36616.0
2019-12-26 10:40:00,45.64,45.66,45.64,45.64,18069.0,43.5463,43.5654,43.5463,43.5463,18069.0
2019-12-26 10:45:00,45.64,45.66,45.63,45.65,3644.0,43.5463,43.5654,43.5367,43.5558,3644.0
2019-12-26 10:50:00,45.65,45.67,45.65,45.67,7907.0,43.5558,43.5749,43.5558,43.5749,7907.0
2019-12-26 10:55:00,45.67,45.68,45.64,45.65,10901.0,43.5749,43.5845,43.5463,43.5558,10901.0
2019-12-26 11:00:00,45.65,45.65,45.59,45.6,22399.0,43.5558,43.5558,43.4986,43.5081,22399.0
2019-12-26 11:05:00,45.59,45.62,45.59,45.61,13917.0,43.4986,43.5272,43.4986,43.5177,13917.0
2019-12-26 11:10:00,45.61,45.62,45.57,45.58,11915.0,43.5177,43.5272,43.4795,43.489,11915.0
2019-12-26 11:15:00,45.58,45.6,45.57,45.6,12500.0,43.489,43.5081,43.4795,43.5081,12500.0
2019-12-26 11:20:00,45.59,45.59,45.57,45.59,5000.0,43.4986,43.4986,43.4795,43.4986,5000.0
2019-12-26 11:25:00,45.59,45.61,45.59,45.59,3819.0,43.4986,43.5177,43.4986,43.4986,3819.0
2019-12-26 11:30:00,45.59,45.59,45.55,45.56,7100.0,43.4986,43.4986,43.4604,43.47,7100.0
2019-12-26 11:35:00,45.55,45.57,45.54,45.57,4941.0,43.4604,43.4795,43.4509,43.4795,4941.0
2019-12-26 11:40:00,45.57,45.57,45.54,45.55,6624.0,43.4795,43.4795,43.4509,43.4604,6624.0
2019-12-26 11:45:00,45.55,45.55,45.5,45.51,9146.0,43.4604,43.4604,43.4127,43.4223,9146.0
2019-12-26 11:50:00,45.51,45.51,45.49,45.51,7400.0,43.4223,43.4223,43.4032,43.4223,7400.0
2019-12-26 11:55:00,45.51,45.51,45.48,45.48,57510.0,43.4223,43.4223,43.3936,43.3936,57510.0
2019-12-26 12:00:00,45.49,45.5,45.42,45.42,163870.0,43.4032,43.4127,43.3364,43.3364,163870.0
2019-12-26 12:05:00,45.43,45.44,45.4,45.41,93004.0,43.3459,43.3555,43.3173,43.3268,93004.0
2019-12-26 12:10:00,45.41,45.42,45.36,45.38,98841.0,43.3268,43.3364,43.2791,43.2982,98841.0
2019-12-26 12:15:00,45.38,45.38,45.35,45.38,35147.0,43.2982,43.2982,43.2696,43.2982,35147.0
2019-12-26 12:20:00,45.38,45.4,45.37,45.39,26418.0,43.2982,43.3173,43.2887,43.3078,26418.0
2019-12-26 12:25:00,45.38,45.4,45.38,45.38,46247.0,43.2982,43.3173,43.2982,43.2982,46247.0
2019-12-26 12:30:00,45.38,45.41,45.37,45.39,38774.0,43.2982,43.3268,43.2887,43.3078,38774.0
2019-12-26 12:35:00,45.39,45.41,45.38,45.4,27741.0,43.3078,43.3268,43.2982,43.3173,27741.0
2019-12-26 12:40:00,45.39,45.42,45.39,45.41,23010.0,43.3078,43.3364,43.3078,43.3268,23010.0
2019-12-26 12:45:00,45.41,45.44,45.4,45.41,15106.0,43.3268,43.3555,43.3173,43.3268,15106.0
2019-12-26 12:50:00,45.42,45.42,45.41,45.41,6850.0,43.3364,43.3364,43.3268,43.3268,6850.0
2019-12-26 12:55:00,45.43,45.46,45.42,45.45,7200.0,43.3459,43.3745,43.3364,43.365,7200.0
2019-12-26 13:00:00,45.45,45.47,45.45,45.47,14712.0,43.365,43.3841,43.365,43.3841,14712.0
2019-12-26 13:05:00,45.47,45.48,45.45,45.47,11888.0,43.3841,43.3936,43.365,43.3841,11888.0
2019-12-26 13:10:00,45.46,45.47,45.46,45.46,900.0,43.3745,43.3841,43.3745,43.3745,900.0
2019-12-26 13:15:00,45.47,45.5,45.47,45.5,2681.0,43.3841,43.4127,43.3841,43.4127,2681.0
2019-12-26 13:20:00,45.5,45.5,45.49,45.49,8430.0,43.4127,43.4127,43.4032,43.4032,8430.0
2019-12-26 13:25:00,45.49,45.51,45.48,45.51,9567.0,43.4032,43.4223,43.3936,43.4223,9567.0
2019-12-26 13:30:00,45.5,45.51,45.49,45.5,15250.0,43.4127,43.4223,43.4032,43.4127,15250.0
2019-12-26 13:35:00,45.51,45.54,45.5,45.53,9968.0,43.4223,43.4509,43.4127,43.4413,9968.0
2019-12-26 13:40:00,45.51,45.53,45.51,45.52,10812.0,43.4223,43.4413,43.4223,43.4318,10812.0
2019-12-26 13:45:00,45.52,45.52,45.51,45.52,13104.0,43.4318,43.4318,43.4223,43.4318,13104.0
2019-12-26 13:50:00,45.53,45.54,45.52,45.54,5540.0,43.4413,43.4509,43.4318,43.4509,5540.0
2019-12-26 13:55:00,45.53,45.55,45.53,45.54,4100.0,43.4413,43.4604,43.4413,43.4509,4100.0
2019-12-26 14:00:00,45.55,45.58,45.55,45.57,4384.0,43.4604,43.489,43.4604,43.4795,4384.0
2019-12-26 14:05:00,45.57,45.57,45.56,45.56,4379.0,43.4795,43.4795,43.47,43.47,4379.0
2019-12-26 14:10:00,45.57,45.58,45.56,45.57,8255.0,43.4795,43.489,43.47,43.4795,8255.0
2019-12-26 14:15:00,45.57,45.57,45.55,45.55,8736.0,43.4795,43.4795,43.4604,43.4604,8736.0
2019-12-26 14:20:00,45.55,45.56,45.54,45.55,12161.0,43.4604,43.47,43.4509,43.4604,12161.0
2019-12-26 14:25:00,45.55,45.58,45.54,45.57,7099.0,43.4604,43.489,43.4509,43.4795,7099.0
2019-12-26 14:30:00,45.57,45.58,45.56,45.57,3406.0,43.4795,43.489,43.47,43.4795,3406.0
2019-12-26 14:35:00,45.57,45.57,45.54,45.55,4955.0,43.4795,43.4795,43.4509,43.4604,4955.0
2019-12-26 14:40:00,45.55,45.57,45.54,45.55,8003.0,43.4604,43.4795,43.4509,43.4604,8003.0
2019-12-26 14:45:00,45.55,45.57,45.55,45.57,17215.0,43.4604,43.4795,43.4604,43.4795,17215.0
2019-12-26 14:50:00,45.57,45.58,45.56,45.56,18400.0,43.4795,43.489,43.47,43.47,18400.0
2019-12-26 14:55:00,45.56,45.58,45.55,45.57,29804.0,43.47,43.489,43.4604,43.4795,29804.0
2019-12-26 15:00:00,45.57,45.58,45.55,45.56,22849.0,43.4795,43.489,43.4604,43.47,22849.0
2019-12-26 15:05:00,45.56,45.56,45.55,45.55,1300.0,43.47,43.47,43.4604,43.4604,1300.0
2019-12-26 15:10:00,45.55,45.56,45.53,45.54,6200.0,43.4604,43.47,43.4413,43.4509,6200.0
2019-12-26 15:15:00,45.54,45.56,45.54,45.55,14768.0,43.4509,43.47,43.4509,43.4604,14768.0
2019-12-26 15:20:00,45.55,45.58,45.55,45.58,31517.0,43.4604,43.489,43.4604,43.489,31517.0
2019-12-26 15:25:00,45.58,45.59,45.57,45.57,25793.0,43.489,43.4986,43.4795,43.4795,25793.0
2019-12-26 15:30:00,45.57,45.58,45.55,45.56,21478.0,43.4795,43.489,43.4604,43.47,21478.0
2019-12-26 15:35:00,45.55,45.57,45.54,45.56,39857.0,43.4604,43.4795,43.4509,43.47,39857.0
2019-12-26 15:40:00,45.57,45.59,45.56,45.59,22353.0,43.4795,43.4986,43.47,43.4986,22353.0
2019-12-26 15:45:00,45.6,45.61,45.56,45.57,21060.0,43.5081,43.5177,43.47,43.4795,21060.0
2019-12-26 15:50:00,45.57,45.6,45.56,45.59,22583.0,43.4795,43.5081,43.47,43.4986,22583.0
2019-12-26 15:55:00,45.59,45.63,45.57,45.63,85364.0,43.4986,43.5367,43.4795,43.5367,85364.0
2019-12-27 09:30:00,45.64,45.75,45.64,45.66,12474.0,43.5463,43.6512,43.5463,43.5654,12474.0
2019-12-27 09:35:00,45.63,45.69,45.59,45.68,18848.0,43.5367,43.594,43.4986,43.5845,18848.0
2019-12-27 09:40:00,45.68,45.71,45.67,45.68,16120.0,43.5845,43.6131,43.5749,43.5845,16120.0
2019-12-27 09:45:00,45.68,45.69,45.64,45.66,37216.0,43.5845,43.594,43.5463,43.5654,37216.0
2019-12-27 09:50:00,45.65,45.68,45.61,45.61,11623.0,43.5558,43.5845,43.5177,43.5177,11623.0
2019-12-27 09:55:00,45.6,45.63,45.57,45.57,8997.0,43.5081,43.5367,43.4795,43.4795,8997.0
2019-12-27 10:00:00,45.54,45.55,45.5,45.51,12224.0,43.4509,43.4604,43.4127,43.4223,12224.0
2019-12-27 10:05:00,45.51,45.61,45.51,45.6,20226.0,43.4223,43.5177,43.4223,43.5081,20226.0
2019-12-27 10:10:00,45.6,45.62,45.58,45.59,16397.0,43.5081,43.5272,43.489,43.4986,16397.0
2019-12-27 10:15:00,45.59,45.59,45.57,45.57,7660.0,43.4986,43.4986,43.4795,43.4795,7660.0
2019-12-27 10:20:00,45.56,45.59,45.55,45.58,7603.0,43.47,43.4986,43.4604,43.489,7603.0
2019-12-27 10:25:00,45.58,45.58,45.55,45.56,15026.0,43.489,43.489,43.4604,43.47,15026.0
2019-12-27 10:30:00,45.55,45.56,45.52,45.53,10194.0,43.4604,43.47,43.4318,43.4413,10194.0
2019-12-27 10:35:00,45.55,45.57,45.54,45.57,5602.0,43.4604,43.4795,43.4509,43.4795,5602.0
2019-12-27 10:40:00,45.57,45.59,45.55,45.59,4852.0,43.4795,43.4986,43.4604,43.4986,4852.0
2019-12-27 10:45:00,45.6,45.62,45.59,45.61,11949.0,43.5081,43.5272,43.4986,43.5177,11949.0
2019-12-27 10:50:00,45.6,45.61,45.59,45.6,25299.0,43.5081,43.5177,43.4986,43.5081,25299.0
2019-12-27 10:55:00,45.59,45.63,45.59,45.61,6300.0,43.4986,43.5367,43.4986,43.5177,6300.0
2019-12-27 11:00:00,45.61,45.64,45.61,45.62,4191.0,43.5177,43.5463,43.5177,43.5272,4191.0
2019-12-27 11:05:00,45.62,45.63,45.61,45.63,4499.0,43.5272,43.5367,43.5177,43.5367,4499.0
2019-12-27 11:10:00,45.63,45.64,45.62,45.64,6515.0,43.5367,43.5463,43.5272,43.5463,6515.0
2019-12-27 11:15:00,45.63,45.65,45.62,45.65,4020.0,43.5367,43.5558,43.5272,43.5558,4020.0
2019-12-27 11:20:00,45.65,45.68,45.64,45.68,7985.0,43.5558,43.5845,43.5463,43.5845,7985.0
2019-12-27 11:25:00,45.68,45.7,45.67,45.7,8530.0,43.5845,43.6035,43.5749,43.6035,8530.0
2019-12-27 11:30:00,45.71,45.71,45.7,45.7,5868.0,43.6131,43.6131,43.6035,43.6035,5868.0
2019-12-27 11:35:00,45.71,45.71,45.67,45.68,7878.0,43.6131,43.6131,43.5749,43.5845,7878.0
2019-12-27 11:40:00,45.68,45.69,45.67,45.69,5626.0,43.5845,43.594,43.5749,43.594,5626.0
2019-12-27 11:45:00,45.68,45.68,45.66,45.66,7478.0,43.5845,43.5845,43.5654,43.5654,7478.0
2019-12-27 11:50:00,45.66,45.68,45.65,45.68,3834.0,43.5654,43.5845,43.5558,43.5845,3834.0
2019-12-27 11:55:00,45.68,45.69,45.67,45.68,1636.0,43.5845,43.594,43.5749,43.5845,1636.0
2019-12-27 12:00:00,45.67,45.68,45.64,45.65,13370.0,43.5749,43.5845,43.5463,43.5558,13370.0
2019-12-27 12:05:00,45.65,45.66,45.64,45.64,6631.0,43.5558,43.5654,43.5463,43.5463,6631.0
2019-12-27 12:10:00,45.64,45.65,45.63,45.64,2845.0,43.5463,43.5558,43.5367,43.5463,2845.0
2019-12-27 12:15:00,45.64,45.66,45.64,45.65,2736.0,43.5463,43.5654,43.5463,43.5558,2736.0
2019-12-27 12:20:00,45.66,45.67,45.65,45.66,16900.0,43.5654,43.5749,43.5558,43.5654,16900.0
2019-12-27 12:25:00,45.66,45.66,45.66,45.66,0.0,43.5654,43.5654,43.5654,43.5654,0.0
2019-12-27 12:30:00,45.65,45.66,45.64,45.64,7000.0,43.5558,43.5654,43.5463,43.5463,7000.0
2019-12-27 12:35:00,45.64,45.64,45.62,45.64,5111.0,43.5463,43.5463,43.5272,43.5463,5111.0
2019-12-27 12:40:00,45.63,45.64,45.62,45.64,1000.0,43.5367,43.5463,43.5272,43.5463,1000.0
2019-12-27 12:45:00,45.65,45.67,45.64,45.67,1800.0,43.5558,43.5749,43.5463,43.5749,1800.0
2019-12-27 12:50:00,45.67,45.67,45.65,45.65,5830.0,43.5749,43.5749,43.5558,43.5558,5830.0
2019-12-27 12:55:00,45.66,45.66,45.64,45.65,2395.0,43.5654,43.5654,43.5463,43.5558,2395.0
2019-12-27 13:00:00,45.65,45.66,45.64,45.64,2000.0,43.5558,43.5654,43.5463,43.5463,2000.0
2019-12-27 13:05:00,45.66,45.67,45.65,45.66,1118.0,43.5654,43.5749,43.5558,43.5654,1118.0
2019-12-27 13:10:00,45.66,45.67,45.66,45.66,2834.0,43.5654,43.5749,43.5654,43.5654,2834.0
2019-12-27 13:15:00,45.67,45.68,45.67,45.68,8922.0,43.5749,43.5845,43.5749,43.5845,8922.0
2019-12-27 13:20:00,45.68,45.69,45.67,45.67,1599.0,43.5845,43.594,43.5749,43.5749,1599.0
2019-12-27 13:25:00,45.67,45.68,45.66,45.67,10585.0,43.5749,43.5845,43.5654,43.5749,10585.0
2019-12-27 13:30:00,45.69,45.7,45.68,45.7,3400.0,43.594,43.6035,43.5845,43.6035,3400.0
2019-12-27 13:35:00,45.69,45.69,45.64,45.66,11492.0,43.594,43.594,43.5463,43.5654,11492.0
2019-12-27 13:40:00,45.66,45.66,45.64,45.64,2036.0,43.5654,43.5654,43.5463,43.5463,2036.0
2019-12-27 13:45:00,45.65,45.66,45.64,45.66,1919.0,43.5558,43.5654,43.5463,43.5654,1919.0
2019-12-27 13:50:00,45.65,45.65,45.63,45.64,11343.0,43.5558,43.5558,43.5367,43.5463,11343.0
2019-12-27 13:55:00,45.65,45.66,45.65,45.66,5300.0,43.5558,43.5654,43.5558,43.5654,5300.0
2019-12-27 14:00:00,45.67,45.68,45.66,45.67,7760.0,43.5749,43.5845,43.5654,43.5749,7760.0
2019-12-27 14:05:00,45.67,45.68,45.66,45.67,3315.0,43.5749,43.5845,43.5654,43.5749,3315.0
2019-12-27 14:10:00,45.68,45.68,45.66,45.68,3700.0,43.5845,43.5845,43.5654,43.5845,3700.0
2019-12-27 14:15:00,45.67,45.67,45.66,45.67,929.0,43.5749,43.5749,43.5654,43.5749,929.0
2019-12-27 14:20:00,45.67,45.68,45.67,45.67,20581.0,43.5749,43.5845,43.5749,43.5749,20581.0
2019-12-27 14:25:00,45.68,45.68,45.66,45.66,3200.0,43.5845,43.5845,43.5654,43.5654,3200.0
2019-12-27 14:30:00,45.67,45.69,45.66,45.69,2900.0,43.5749,43.594,43.5654,43.594,2900.0
2019-12-27 14:35:00,45.69,45.69,45.68,45.69,400.0,43.594,43.594,43.5845,43.594,400.0
2019-12-27 14:40:00,45.7,45.7,45.68,45.69,2039.0,43.6035,43.6035,43.5845,43.594,2039.0
2019-12-27 14:45:00,45.68,45.71,45.67,45.71,7416.0,43.5845,43.6131,43.5749,43.6131,7416.0
2019-12-27 14:50:00,45.71,45.73,45.7,45.73,11216.0,43.6131,43.6322,43.6035,43.6322,11216.0
2019-12-27 14:55:00,45.72,45.73,45.71,45.72,5614.0,43.6226,43.6322,43.6131,43.6226,5614.0
2019-12-27 15:00:00,45.72,45.73,45.68,45.69,7097.0,43.6226,43.6322,43.5845,43.594,7097.0
2019-12-27 15:05:00,45.69,45.7,45.68,45.68,6765.0,43.594,43.6035,43.5845,43.5845,6765.0
2019-12-27 15:10:00,45.68,45.69,45.68,45.69,3101.0,43.5845,43.594,43.5845,43.594,3101.0
2019-12-27 15:15:00,45.69,45.69,45.68,45.69,412.0,43.594,43.594,43.5845,43.594,412.0
2019-12-27 15:20:00,45.69,45.69,45.66,45.67,34377.0,43.594,43.594,43.5654,43.5749,34377.0
2019-12-27 15:25:00,45.66,45.67,45.64,45.64,17548.0,43.5654,43.5749,43.5463,43.5463,17548.0
2019-12-27 15:30:00,45.64,45.64,45.62,45.62,9424.0,43.5463,43.5463,43.5272,43.5272,9424.0
2019-12-27 15:35:00,45.62,45.63,45.61,45.62,24429.0,43.5272,43.5367,43.5177,43.5272,24429.0
2019-12-27 15:40:00,45.62,45.64,45.59,45.6,19890.0,43.5272,43.5463,43.4986,43.5081,19890.0
2019-12-27 15:45:00,45.6,45.61,45.54,45.55,31972.0,43.5081,43.5177,43.4509,43.4604,31972.0
2019-12-27 15:50:00,45.54,45.56,45.51,45.55,30558.0,43.4509,43.47,43.4223,43.4604,30558.0
2019-12-27 15:55:00,45.56,45.59,45.56,45.58,63175.0,43.47,43.4986,43.47,43.489,63175.0
2019-12-30 09:30:00,45.54,45.6,45.44,45.44,20591.0,43.4509,43.5081,43.3555,43.3555,20591.0
2019-12-30 09:35:00,45.43,45.44,45.39,45.39,14280.0,43.3459,43.3555,43.3078,43.3078,14280.0
2019-12-30 09:40:00,45.4,45.4,45.35,45.35,53514.0,43.3173,43.3173,43.2696,43.2696,53514.0
2019-12-30 09:45:00,45.35,45.38,45.32,45.38,13164.0,43.2696,43.2982,43.241,43.2982,13164.0
2019-12-30 09:50:00,45.38,45.43,45.37,45.42,12108.0,43.2982,43.3459,43.2887,43.3364,12108.0
2019-12-30 09:55:00,45.43,45.43,45.38,45.38,29451.0,43.3459,43.3459,43.2982,43.2982,29451.0
2019-12-30 10:00:00,45.38,45.39,45.29,45.29,28171.0,43.2982,43.3078,43.2123,43.2123,28171.0
2019-12-30 10:05:00,45.29,45.4,45.29,45.39,12039.0,43.2123,43.3173,43.2123,43.3078,12039.0
2019-12-30 10:10:00,45.39,45.4,45.26,45.26,63268.0,43.3078,43.3173,43.1837,43.1837,63268.0
2019-12-30 10:15:00,45.26,45.27,45.23,45.26,49527.0,43.1837,43.1933,43.1551,43.1837,49527.0
2019-12-30 10:20:00,45.26,45.28,45.19,45.2,13931.0,43.1837,43.2028,43.1169,43.1265,13931.0
2019-12-30 10:25:00,45.2,45.26,45.19,45.26,18673.0,43.1265,43.1837,43.1169,43.1837,18673.0
2019-12-30 10:30:00,45.27,45.3,45.26,45.26,23984.0,43.1933,43.2219,43.1837,43.1837,23984.0
2019-12-30 10:35:00,45.26,45.29,45.26,45.29,5970.0,43.1837,43.2123,43.1837,43.2123,5970.0
2019-12-30 10:40:00,45.3,45.31,45.29,45.29,20745.0,43.2219,43.2314,43.2123,43.2123,20745.0
2019-12-30 10:45:00,45.29,45.34,45.28,45.3,6580.0,43.2123,43.2601,43.2028,43.2219,6580.0
2019-12-30 10:50:00,45.3,45.3,45.26,45.3,10471.0,43.2219,43.2219,43.1837,43.2219,10471.0
2019-12-30 10:55:00,45.3,45.35,45.29,45.35,46157.0,43.2219,43.2696,43.2123,43.2696,46157.0
2019-12-30 11:00:00,45.36,45.36,45.28,45.28,8322.0,43.2791,43.2791,43.2028,43.2028,8322.0
2019-12-30 11:05:00,45.28,45.28,45.24,45.26,24609.0,43.2028,43.2028,43.1646,43.1837,24609.0
2019-12-30 11:10:00,45.26,45.31,45.26,45.3,6803.0,43.1837,43.2314,43.1837,43.2219,6803.0
2019-12-30 11:15:00,45.3,45.33,45.29,45.33,6677.0,43.2219,43.2505,43.2123,43.2505,6677.0
2019-12-30 11:20:00,45.33,45.35,45.33,45.34,2079.0,43.2505,43.2696,43.2505,43.2601,2079.0
2019-12-30 11:25:00,45.33,45.35,45.33,45.35,2400.0,43.2505,43.2696,43.2505,43.2696,2400.0
2019-12-30 11:30:00,45.36,45.36,45.34,45.36,5687.0,43.2791,43.2791,43.2601,43.2791,5687.0
2019-12-30 11:35:00,45.36,45.37,45.36,45.36,2700.0,43.2791,43.2887,43.2791,43.2791,2700.0
2019-12-30 11:40:00,45.36,45.4,45.35,45.4,8847.0,43.2791,43.3173,43.2696,43.3173,8847.0
2019-12-30 11:45:00,45.41,45.44,45.41,45.43,7170.0,43.3268,43.3555,43.3268,43.3459,7170.0
2019-12-30 11:50:00,45.42,45.47,45.42,45.46,7936.0,43.3364,43.3841,43.3364,43.3745,7936.0
2019-12-30 11:55:00,45.46,45.47,45.44,45.44,5491.0,43.3745,43.3841,43.3555,43.3555,5491.0
2019-12-30 12:00:00,45.44,45.44,45.4,45.42,6311.0,43.3555,43.3555,43.3173,43.3364,6311.0
2019-12-30 12:05:00,45.41,45.45,45.41,45.43,18442.0,43.3268,43.365,43.3268,43.3459,18442.0
2019-12-30 12:10:00,45.44,45.47,45.43,45.47,8908.0,43.3555,43.3841,43.3459,43.3841,8908.0
2019-12-30 12:15:00,45.46,45.52,45.46,45.5,17064.0,43.3745,43.4318,43.3745,43.4127,17064.0
2019-12-30 12:20:00,45.49,45.49,45.48,45.49,4300.0,43.4032,43.4032,43.3936,43.4032,4300.0
2019-12-30 12:25:00,45.48,45.51,45.48,45.49,3338.0,43.3936,43.4223,43.3936,43.4032,3338.0
2019-12-30 12:30:00,45.5,45.51,45.49,45.5,6915.0,43.4127,43.4223,43.4032,43.4127,6915.0
2019-12-30 12:35:00,45.51,45.53,45.5,45.53,4127.0,43.4223,43.4413,43.4127,43.4413,4127.0
2019-12-30 12:40:00,45.53,45.54,45.52,45.53,5613.0,43.4413,43.4509,43.4318,43.4413,5613.0
2019-12-30 12:45:00,45.54,45.59,45.54,45.59,4180.0,43.4509,43.4986,43.4509,43.4986,4180.0
2019-12-30 12:50:00,45.59,45.6,45.57,45.57,4813.0,43.4986,43.5081,43.4795,43.4795,4813.0
2019-12-30 12:55:00,45.58,45.58,45.54,45.54,9943.0,43.489,43.489,43.4509,43.4509,9943.0
2019-12-30 13:00:00,45.54,45.56,45.52,45.52,3177.0,43.4509,43.47,43.4318,43.4318,3177.0
2019-12-30 13:05:00,45.52,45.54,45.52,45.53,4834.0,43.4318,43.4509,43.4318,43.4413,4834.0
2019-12-30 13:10:00,45.53,45.56,45.53,45.55,1300.0,43.4413,43.47,43.4413,43.4604,1300.0
2019-12-30 13:15:00,45.56,45.58,45.55,45.56,3045.0,43.47,43.489,43.4604,43.47,3045.0
2019-12-30 13:20:00,45.56,45.59,45.56,45.57,5243.0,43.47,43.4986,43.47,43.4795,5243.0
2019-12-30 13:25:00,45.58,45.58,45.55,45.55,5219.0,43.489,43.489,43.4604,43.4604,5219.0
2019-12-30 13:30:00,45.55,45.56,45.54,45.55,2700.0,43.4604,43.47,43.4509,43.4604,2700.0
2019-12-30 13:35:00,45.55,45.57,45.55,45.55,5076.0,43.4604,43.4795,43.4604,43.4604,5076.0
2019-12-30 13:40:00,45.55,45.57,45.55,45.56,4138.0,43.4604,43.4795,43.4604,43.47,4138.0
2019-12-30 13:45:00,45.56,45.57,45.53,45.54,8014.0,43.47,43.4795,43.4413,43.4509,8014.0
2019-12-30 13:50:00,45.54,45.56,45.53,45.54,5198.0,43.4509,43.47,43.4413,43.4509,5198.0
2019-12-30 13:55:00,45.54,45.56,45.54,45.56,3068.0,43.4509,43.47,43.4509,43.47,3068.0
2019-12-30 14:00:00,45.56,45.57,45.51,45.52,8486.0,43.47,43.4795,43.4223,43.4318,8486.0
2019-12-30 14:05:00,45.51,45.52,45.49,45.5,6937.0,43.4223,43.4318,43.4032,43.4127,6937.0
2019-12-30 14:10:00,45.5,45.5,45.47,45.48,6492.0,43.4127,43.4127,43.3841,43.3936,6492.0
2019-12-30 14:15:00,45.48,45.49,45.47,45.49,35720.0,43.3936,43.4032,43.3841,43.4032,35720.0
2019-12-30 14:20:00,45.49,45.5,45.45,45.45,24687.0,43.4032,43.4127,43.365,43.365,24687.0
2019-12-30 14:25:00,45.46,45.46,45.43,45.45,4440.0,43.3745,43.3745,43.3459,43.365,4440.0
2019-12-30 14:30:00,45.45,45.45,45.42,45.43,6349.0,43.365,43.365,43.3364,43.3459,6349.0
2019-12-30 14:35:00,45.43,45.45,45.43,45.44,1300.0,43.3459,43.365,43.3459,43.3555,1300.0
2019-12-30 14:40:00,45.43,45.45,45.43,45.44,2404.0,43.3459,43.365,43.3459,43.3555,2404.0
2019-12-30 14:45:00,45.43,45.46,45.42,45.45,11608.0,43.3459,43.3745,43.3364,43.365,11608.0
2019-12-30 14:50:00,45.44,45.46,45.44,45.46,3200.0,43.3555,43.3745,43.3555,43.3745,3200.0
2019-12-30 14:55:00,45.46,45.48,45.45,45.46,3891.0,43.3745,43.3936,43.365,43.3745,3891.0
2019-12-30 15:00:00,45.45,45.47,45.43,45.47,3584.0,43.365,43.3841,43.3459,43.3841,3584.0
2019-12-30 15:05:00,45.47,45.5,45.46,45.49,12815.0,43.3841,43.4127,43.3745,43.4032,12815.0
2019-12-30 15:10:00,45.5,45.5,45.49,45.5,900.0,43.4127,43.4127,43.4032,43.4127,900.0
2019-12-30 15:15:00,45.49,45.52,45.49,45.51,19141.0,43.4032,43.4318,43.4032,43.4223,19141.0
2019-12-30 15:20:00,45.51,45.53,45.5,45.52,3482.0,43.4223,43.4413,43.4127,43.4318,3482.0
2019-12-30 15:25:00,45.52,45.53,45.49,45.51,12568.0,43.4318,43.4413,43.4032,43.4223,12568.0
2019-12-30 15:30:00,45.51,45.52,45.49,45.49,12131.0,43.4223,43.4318,43.4032,43.4032,12131.0
2019-12-30 15:35:00,45.5,45.52,45.48,45.49,21139.0,43.4127,43.4318,43.3936,43.4032,21139.0
2019-12-30 15:40:00,45.48,45.49,45.45,45.48,14058.0,43.3936,43.4032,43.365,43.3936,14058.0
2019-12-30 15:45:00,45.48,45.49,45.46,45.48,16238.0,43.3936,43.4032,43.3745,43.3936,16238.0
2019-12-30 15:50:00,45.48,45.48,45.43,45.45,23028.0,43.3936,43.3936,43.3459,43.365,23028.0
2019-12-30 15:55:00,45.45,45.46,45.41,45.46,57231.0,43.365,43.3745,43.3268,43.3745,57231.0
2019-12-31 09:30:00,45.31,45.47,45.27,45.45,17317.0,43.2314,43.3841,43.1933,43.365,17317.0
2019-12-31 09:35:00,45.45,45.54,45.45,45.51,18789.0,43.365,43.4509,43.365,43.4223,18789.0
2019-12-31 09:40:00,45.51,45.57,45.51,45.56,5475.0,43.4223,43.4795,43.4223,43.47,5475.0
2019-12-31 09:45:00,45.56,45.59,45.54,45.58,27578.0,43.47,43.4986,43.4509,43.489,27578.0
2019-12-31 09:50:00,45.56,45.58,45.54,45.57,5443.0,43.47,43.489,43.4509,43.4795,5443.0
2019-12-31 09:55:00,45.56,45.66,45.56,45.65,2245.0,43.47,43.5654,43.47,43.5558,2245.0
2019-12-31 10:00:00,45.65,45.65,45.6,45.63,7787.0,43.5558,43.5558,43.5081,43.5367,7787.0
2019-12-31 10:05:00,45.63,45.63,45.55,45.58,15100.0,43.5367,43.5367,43.4604,43.489,15100.0
2019-12-31 10:10:00,45.59,45.63,45.58,45.61,7501.0,43.4986,43.5367,43.489,43.5177,7501.0
2019-12-31 10:15:00,45.61,45.66,45.61,45.64,52396.0,43.5177,43.5654,43.5177,43.5463,52396.0
2019-12-31 10:20:00,45.64,45.65,45.61,45.62,55114.0,43.5463,43.5558,43.5177,43.5272,55114.0
2019-12-31 10:25:00,45.63,45.64,45.58,45.58,33509.0,43.5367,43.5463,43.489,43.489,33509.0
2019-12-31 10:30:00,45.57,45.58,45.51,45.52,22930.0,43.4795,43.489,43.4223,43.4318,22930.0
2019-12-31 10:35:00,45.52,45.56,45.51,45.53,10526.0,43.4318,43.47,43.4223,43.4413,10526.0
2019-12-31 10:40:00,45.53,45.55,45.52,45.54,3700.0,43.4413,43.4604,43.4318,43.4509,3700.0
2019-12-31 10:45:00,45.53,45.57,45.52,45.55,10500.0,43.4413,43.4795,43.4318,43.4604,10500.0
2019-12-31 10:50:00,45.54,45.54,45.5,45.5,5400.0,43.4509,43.4509,43.4127,43.4127,5400.0
2019-12-31 10:55:00,45.52,45.53,45.48,45.5,5574.0,43.4318,43.4413,43.3936,43.4127,5574.0
2019-12-31 11:00:00,45.49,45.51,45.48,45.51,3987.0,43.4032,43.4223,43.3936,43.4223,3987.0
2019-12-31 11:05:00,45.52,45.54,45.52,45.52,9874.0,43.4318,43.4509,43.4318,43.4318,9874.0
2019-12-31 11:10:00,45.52,45.53,45.49,45.5,6007.0,43.4318,43.4413,43.4032,43.4127,6007.0
2019-12-31 11:15:00,45.5,45.52,45.49,45.52,3841.0,43.4127,43.4318,43.4032,43.4318,3841.0
2019-12-31 11:20:00,45.54,45.55,45.52,45.52,2500.0,43.4509,43.4604,43.4318,43.4318,2500.0
2019-12-31 11:25:00,45.52,45.54,45.51,45.54,4040.0,43.4318,43.4509,43.4223,43.4509,4040.0
2019-12-31 11:30:00,45.54,45.54,45.49,45.52,5882.0,43.4509,43.4509,43.4032,43.4318,5882.0
2019-12-31 11:35:00,45.53,45.54,45.52,45.54,7500.0,43.4413,43.4509,43.4318,43.4509,7500.0
2019-12-31 11:40:00,45.52,45.55,45.52,45.54,3502.0,43.4318,43.4604,43.4318,43.4509,3502.0
2019-12-31 11:45:00,45.54,45.57,45.54,45.55,3128.0,43.4509,43.4795,43.4509,43.4604,3128.0
2019-12-31 11:50:00,45.53,45.54,45.52,45.52,6047.0,43.4413,43.4509,43.4318,43.4318,6047.0
2019-12-31 11:55:00,45.51,45.53,45.51,45.52,4685.0,43.4223,43.4413,43.4223,43.4318,4685.0
2019-12-31 12:00:00,45.52,45.52,45.49,45.51,8636.0,43.4318,43.4318,43.4032,43.4223,8636.0
2019-12-31 12:05:00,45.51,45.51,45.47,45.48,4050.0,43.4223,43.4223,43.3841,43.3936,4050.0
2019-12-31 12:10:00,45.47,45.48,45.45,45.47,9424.0,43.3841,43.3936,43.365,43.3841,9424.0
2019-12-31 12:15:00,45.47,45.48,45.47,45.47,2300.0,43.3841,43.3936,43.3841,43.3841,2300.0
2019-12-31 12:20:00,45.46,45.48,45.46,45.47,5028.0,43.3745,43.3936,43.3745,43.3841,5028.0
2019-12-31 12:25:00,45.46,45.5,45.46,45.5,4210.0,43.3745,43.4127,43.3745,43.4127,4210.0
2019-12-31 12:30:00,45.5,45.5,45.49,45.5,5173.0,43.4127,43.4127,43.4032,43.4127,5173.0
2019-12-31 12:35:00,45.49,45.49,45.48,45.48,576.0,43.4032,43.4032,43.3936,43.3936,576.0
2019-12-31 12:40:00,45.47,45.49,45.46,45.49,5196.0,43.3841,43.4032,43.3745,43.4032,5196.0
2019-12-31 12:45:00,45.49,45.5,45.47,45.47,2312.0,43.4032,43.4127,43.3841,43.3841,2312.0
2019-12-31 12:50:00,45.47,45.48,45.46,45.48,3841.0,43.3841,43.3936,43.3745,43.3936,3841.0
2019-12-31 12:55:00,45.47,45.47,45.45,45.46,1900.0,43.3841,43.3841,43.365,43.3745,1900.0
2019-12-31 13:00:00,45.45,45.46,45.43,45.45,3665.0,43.365,43.3745,43.3459,43.365,3665.0
2019-12-31 13:05:00,45.45,45.46,45.45,45.45,2500.0,43.365,43.3745,43.365,43.365,2500.0
2019-12-31 13:10:00,45.46,45.47,45.43,45.43,4007.0,43.3745,43.3841,43.3459,43.3459,4007.0
2019-12-31 13:15:00,45.44,45.44,45.41,45.41,5166.0,43.3555,43.3555,43.3268,43.3268,5166.0
2019-12-31 13:20:00,45.42,45.43,45.4,45.41,5541.0,43.3364,43.3459,43.3173,43.3268,5541.0
2019-12-31 13:25:00,45.41,45.43,45.41,45.43,6280.0,43.3268,43.3459,43.3268,43.3459,6280.0
2019-12-31 13:30:00,45.43,45.44,45.42,45.43,6578.0,43.3459,43.3555,43.3364,43.3459,6578.0
2019-12-31 13:35:00,45.43,45.47,45.43,45.47,7009.0,43.3459,43.3841,43.3459,43.3841,7009.0
2019-12-31 13:40:00,45.47,45.49,45.47,45.49,2400.0,43.3841,43.4032,43.3841,43.4032,2400.0
2019-12-31 13:45:00,45.48,45.5,45.48,45.49,2405.0,43.3936,43.4127,43.3936,43.4032,2405.0
2019-12-31 13:50:00,45.5,45.51,45.49,45.5,3522.0,43.4127,43.4223,43.4032,43.4127,3522.0
2019-12-31 13:55:00,45.5,45.52,45.48,45.52,10429.0,43.4127,43.4318,43.3936,43.4318,10429.0
2019-12-31 14:00:00,45.51,45.53,45.51,45.52,4458.0,43.4223,43.4413,43.4223,43.4318,4458.0
2019-12-31 14:05:00,45.52,45.55,45.52,45.55,5112.0,43.4318,43.4604,43.4318,43.4604,5112.0
2019-12-31 14:10:00,45.54,45.54,45.52,45.52,2363.0,43.4509,43.4509,43.4318,43.4318,2363.0
2019-12-31 14:15:00,45.53,45.57,45.53,45.56,6979.0,43.4413,43.4795,43.4413,43.47,6979.0
2019-12-31 14:20:00,45.56,45.59,45.56,45.58,2891.0,43.47,43.4986,43.47,43.489,2891.0
2019-12-31 14:25:00,45.59,45.62,45.59,45.62,10219.0,43.4986,43.5272,43.4986,43.5272,10219.0
2019-12-31 14:30:00,45.62,45.62,45.6,45.6,4596.0,43.5272,43.5272,43.5081,43.5081,4596.0
2019-12-31 14:35:00,45.59,45.61,45.59,45.6,4657.0,43.4986,43.5177,43.4986,43.5081,4657.0
2019-12-31 14:40:00,45.61,45.61,45.59,45.6,3499.0,43.5177,43.5177,43.4986,43.5081,3499.0
2019-12-31 14:45:00,45.6,45.61,45.59,45.59,3088.0,43.5081,43.5177,43.4986,43.4986,3088.0
2019-12-31 14:50:00,45.59,45.6,45.57,45.58,2707.0,43.4986,43.5081,43.4795,43.489,2707.0
2019-12-31 14:55:00,45.58,45.59,45.56,45.57,20172.0,43.489,43.4986,43.47,43.4795,20172.0
2019-12-31 15:00:00,45.57,45.58,45.56,45.58,8605.0,43.4795,43.489,43.47,43.489,8605.0
2019-12-31 15:05:00,45.58,45.59,45.57,45.58,10603.0,43.489,43.4986,43.4795,43.489,10603.0
2019-12-31 15:10:00,45.58,45.61,45.58,45.6,13404.0,43.489,43.5177,43.489,43.5081,13404.0
2019-12-31 15:15:00,45.59,45.62,45.58,45.61,23832.0,43.4986,43.5272,43.489,43.5177,23832.0
2019-12-31 15:20:00,45.62,45.63,45.6,45.61,10212.0,43.5272,43.5367,43.5081,43.5177,10212.0
2019-12-31 15:25:00,45.6,45.61,45.58,45.59,13718.0,43.5081,43.5177,43.489,43.4986,13718.0
2019-12-31 15:30:00,45.6,45.62,45.6,45.62,28805.0,43.5081,43.5272,43.5081,43.5272,28805.0
2019-12-31 15:35:00,45.62,45.62,45.59,45.61,23349.0,43.5272,43.5272,43.4986,43.5177,23349.0
2019-12-31 15:40:00,45.61,45.64,45.61,45.63,13740.0,43.5177,43.5463,43.5177,43.5367,13740.0
2019-12-31 15:45:00,45.62,45.64,45.6,45.62,14029.0,43.5272,43.5463,43.5081,43.5272,14029.0
2019-12-31 15:50:00,45.62,45.62,45.54,45.56,39165.0,43.5272,43.5272,43.4509,43.47,39165.0
2019-12-31 15:55:00,45.56,45.59,45.52,45.54,100810.0,43.47,43.4986,43.4318,43.4509,100810.0
2020-01-02 09:30:00,45.7,45.75,45.6,45.7,18229.0,43.6035,43.6512,43.5081,43.6035,18229.0
2020-01-02 09:35:00,45.7,45.8,45.68,45.75,12027.0,43.6035,43.6989,43.5845,43.6512,12027.0
2020-01-02 09:40:00,45.75,45.77,45.64,45.67,7700.0,43.6512,43.6703,43.5463,43.5749,7700.0
2020-01-02 09:45:00,45.67,45.68,45.58,45.59,12622.0,43.5749,43.5845,43.489,43.4986,12622.0
2020-01-02 09:50:00,45.59,45.6,45.56,45.6,9327.0,43.4986,43.5081,43.47,43.5081,9327.0
2020-01-02 09:55:00,45.59,45.62,45.58,45.6,25684.0,43.4986,43.5272,43.489,43.5081,25684.0
2020-01-02 10:00:00,45.61,45.61,45.59,45.59,50640.0,43.5177,43.5177,43.4986,43.4986,50640.0
2020-01-02 10:05:00,45.58,45.61,45.56,45.6,35548.0,43.489,43.5177,43.47,43.5081,35548.0
2020-01-02 10:10:00,45.59,45.6,45.54,45.54,22647.0,43.4986,43.5081,43.4509,43.4509,22647.0
2020-01-02 10:15:00,45.54,45.55,45.51,45.53,84584.0,43.4509,43.4604,43.4223,43.4413,84584.0
2020-01-02 10:20:00,45.53,45.54,45.49,45.52,14802.0,43.4413,43.4509,43.4032,43.4318,14802.0
2020-01-02 10:25:00,45.51,45.51,45.46,45.47,15866.0,43.4223,43.4223,43.3745,43.3841,15866.0
2020-01-02 10:30:00,45.47,45.52,45.45,45.52,15249.0,43.3841,43.4318,43.365,43.4318,15249.0
2020-01-02 10:35:00,45.51,45.52,45.47,45.5,8101.0,43.4223,43.4318,43.3841,43.4127,8101.0
2020-01-02 10:40:00,45.49,45.54,45.49,45.52,19475.0,43.4032,43.4509,43.4032,43.4318,19475.0
2020-01-02 10:45:00,45.53,45.53,45.46,45.48,10206.0,43.4413,43.4413,43.3745,43.3936,10206.0
2020-01-02 10:50:00,45.48,45.52,45.47,45.52,8918.0,43.3936,43.4318,43.3841,43.4318,8918.0
2020-01-02 10:55:00,45.52,45.57,45.51,45.56,11138.0,43.4318,43.4795,43.4223,43.47,11138.0
2020-01-02 11:00:00,45.55,45.56,45.5,45.5,3700.0,43.4604,43.47,43.4127,43.4127,3700.0
2020-01-02 11:05:00,45.49,45.5,45.43,45.45,4263.0,43.4032,43.4127,43.3459,43.365,4263.0
2020-01-02 11:10:00,45.43,45.46,45.42,45.44,7547.0,43.3459,43.3745,43.3364,43.3555,7547.0
2020-01-02 11:15:00,45.43,45.44,45.39,45.39,14805.0,43.3459,43.3555,43.3078,43.3078,14805.0
2020-01-02 11:20:00,45.39,45.45,45.39,45.45,9558.0,43.3078,43.365,43.3078,43.365,9558.0
2020-01-02 11:25:00,45.44,45.45,45.41,45.44,6456.0,43.3555,43.365,43.3268,43.3555,6456.0
2020-01-02 11:30:00,45.44,45.46,45.41,45.41,5763.0,43.3555,43.3745,43.3268,43.3268,5763.0
2020-01-02 11:35:00,45.4,45.43,45.38,45.42,14564.0,43.3173,43.3459,43.2982,43.3364,14564.0
2020-01-02 11:40:00,45.42,45.43,45.4,45.42,33230.0,43.3364,43.3459,43.3173,43.3364,33230.0
2020-01-02 11:45:00,45.43,45.48,45.42,45.47,5901.0,43.3459,43.3936,43.3364,43.3841,5901.0
2020-01-02 11:50:00,45.46,45.46,45.44,45.44,5943.0,43.3745,43.3745,43.3555,43.3555,5943.0
2020-01-02 11:55:00,45.44,45.45,45.43,45.45,10035.0,43.3555,43.365,43.3459,43.365,10035.0
2020-01-02 12:00:00,45.46,45.47,45.44,45.47,7340.0,43.3745,43.3841,43.3555,43.3841,7340.0
2020-01-02 12:05:00,45.48,45.48,45.45,45.47,6161.0,43.3936,43.3936,43.365,43.3841,6161.0
2020-01-02 12:10:00,45.47,45.47,45.44,45.45,4240.0,43.3841,43.3841,43.3555,43.365,4240.0
2020-01-02 12:15:00,45.46,45.48,45.45,45.48,18284.0,43.3745,43.3936,43.365,43.3936,18284.0
2020-01-02 12:20:00,45.47,45.48,45.45,45.47,10793.0,43.3841,43.3936,43.365,43.3841,10793.0
2020-01-02 12:25:00,45.46,45.47,45.43,45.44,5006.0,43.3745,43.3841,43.3459,43.3555,5006.0
2020-01-02 12:30:00,45.44,45.46,45.43,45.44,6949.0,43.3555,43.3745,43.3459,43.3555,6949.0
2020-01-02 12:35:00,45.43,45.43,45.4,45.42,2350.0,43.3459,43.3459,43.3173,43.3364,2350.0
2020-01-02 12:40:00,45.41,45.42,45.39,45.4,71365.0,43.3268,43.3364,43.3078,43.3173,71365.0
2020-01-02 12:45:00,45.4,45.4,45.36,45.36,11796.0,43.3173,43.3173,43.2791,43.2791,11796.0
2020-01-02 12:50:00,45.36,45.4,45.36,45.39,7764.0,43.2791,43.3173,43.2791,43.3078,7764.0
2020-01-02 12:55:00,45.39,45.4,45.37,45.39,7550.0,43.3078,43.3173,43.2887,43.3078,7550.0
2020-01-02 13:00:00,45.39,45.39,45.37,45.37,14277.0,43.3078,43.3078,43.2887,43.2887,14277.0
2020-01-02 13:05:00,45.37,45.38,45.35,45.36,8782.0,43.2887,43.2982,43.2696,43.2791,8782.0
2020-01-02 13:10:00,45.36,45.36,45.35,45.36,2844.0,43.2791,43.2791,43.2696,43.2791,2844.0
2020-01-02 13:15:00,45.36,45.36,45.34,45.34,5219.0,43.2791,43.2791,43.2601,43.2601,5219.0
2020-01-02 13:20:00,45.35,45.36,45.35,45.36,6050.0,43.2696,43.2791,43.2696,43.2791,6050.0
2020-01-02 13:25:00,45.36,45.36,45.32,45.33,5824.0,43.2791,43.2791,43.241,43.2505,5824.0
2020-01-02 13:30:00,45.33,45.33,45.25,45.26,7500.0,43.2505,43.2505,43.1742,43.1837,7500.0
2020-01-02 13:35:00,45.27,45.28,45.25,45.26,12997.0,43.1933,43.2028,43.1742,43.1837,12997.0
2020-01-02 13:40:00,45.26,45.26,45.23,45.25,9777.0,43.1837,43.1837,43.1551,43.1742,9777.0
2020-01-02 13:45:00,45.25,45.26,45.24,45.25,6999.0,43.1742,43.1837,43.1646,43.1742,6999.0
2020-01-02 13:50:00,45.25,45.25,45.23,45.23,6510.0,43.1742,43.1742,43.1551,43.1551,6510.0
2020-01-02 13:55:00,45.24,45.26,45.22,45.25,14784.0,43.1646,43.1837,43.1456,43.1742,14784.0
2020-01-02 14:00:00,45.26,45.27,45.25,45.25,10959.0,43.1837,43.1933,43.1742,43.1742,10959.0
2020-01-02 14:05:00,45.25,45.29,45.24,45.27,26881.0,43.1742,43.2123,43.1646,43.1933,26881.0
2020-01-02 14:10:00,45.26,45.28,45.25,45.28,5950.0,43.1837,43.2028,43.1742,43.2028,5950.0
2020-01-02 14:15:00,45.28,45.29,45.27,45.27,4255.0,43.2028,43.2123,43.1933,43.1933,4255.0
2020-01-02 14:20:00,45.28,45.31,45.27,45.3,4826.0,43.2028,43.2314,43.1933,43.2219,4826.0
2020-01-02 14:25:00,45.31,45.31,45.3,45.31,1673.0,43.2314,43.2314,43.2219,43.2314,1673.0
2020-01-02 14:30:00,45.31,45.32,45.28,45.29,11237.0,43.2314,43.241,43.2028,43.2123,11237.0
2020-01-02 14:35:00,45.3,45.32,45.3,45.32,4425.0,43.2219,43.241,43.2219,43.241,4425.0
2020-01-02 14:40:00,45.32,45.34,45.32,45.34,4393.0,43.241,43.2601,43.241,43.2601,4393.0
2020-01-02 14:45:00,45.35,45.35,45.34,45.34,6721.0,43.2696,43.2696,43.2601,43.2601,6721.0
2020-01-02 14:50:00,45.35,45.36,45.33,45.34,3613.0,43.2696,43.2791,43.2505,43.2601,3613.0
2020-01-02 14:55:00,45.34,45.36,45.34,45.34,10746.0,43.2601,43.2791,43.2601,43.2601,10746.0
2020-01-02 15:00:00,45.34,45.35,45.33,45.34,18124.0,43.2601,43.2696,43.2505,43.2601,18124.0
2020-01-02 15:05:00,45.34,45.35,45.33,45.35,9446.0,43.2601,43.2696,43.2505,43.2696,9446.0
2020-01-02 15:10:00,45.35,45.37,45.35,45.36,16231.0,43.2696,43.2887,43.2696,43.2791,16231.0
2020-01-02 15:15:00,45.36,45.38,45.34,45.34,25011.0,43.2791,43.2982,43.2601,43.2601,25011.0
2020-01-02 15:20:00,45.35,45.36,45.34,45.36,6540.0,43.2696,43.2791,43.2601,43.2791,6540.0
2020-01-02 15:25:00,45.37,45.4,45.37,45.4,45504.0,43.2887,43.3173,43.2887,43.3173,45504.0
2020-01-02 15:30:00,45.39,45.42,45.39,45.42,29924.0,43.3078,43.3364,43.3078,43.3364,29924.0
2020-01-02 15:35:00,45.42,45.46,45.42,45.44,29017.0,43.3364,43.3745,43.3364,43.3555,29017.0
2020-01-02 15:40:00,45.44,45.47,45.43,45.45,19284.0,43.3555,43.3841,43.3459,43.365,19284.0
2020-01-02 15:45:00,45.46,45.46,45.44,45.45,37214.0,43.3745,43.3745,43.3555,43.365,37214.0
2020-01-02 15:50:00,45.46,45.57,45.45,45.57,85752.0,43.3745,43.4795,43.365,43.4795,85752.0
2020-01-02 15:55:00,45.57,45.65,45.54,45.64,174593.0,43.4795,43.5558,43.4509,43.5463,174593.0
2020-01-03 09:30:00,45.15,45.33,45.15,45.32,46613.0,43.0788,43.2505,43.0788,43.241,46613.0
2020-01-03 09:35:00,45.31,45.33,45.23,45.28,48838.0,43.2314,43.2505,43.1551,43.2028,48838.0
2020-01-03 09:40:00,45.29,45.29,45.23,45.28,42133.0,43.2123,43.2123,43.1551,43.2028,42133.0
2020-01-03 09:45:00,45.29,45.31,45.26,45.3,8949.0,43.2123,43.2314,43.1837,43.2219,8949.0
2020-01-03 09:50:00,45.3,45.34,45.29,45.34,21649.0,43.2219,43.2601,43.2123,43.2601,21649.0
2020-01-03 09:55:00,45.3,45.38,45.29,45.37,20819.0,43.2219,43.2982,43.2123,43.2887,20819.0
2020-01-03 10:00:00,45.36,45.36,45.25,45.26,12520.0,43.2791,43.2791,43.1742,43.1837,12520.0
2020-01-03 10:05:00,45.24,45.31,45.24,45.3,5510.0,43.1646,43.2314,43.1646,43.2219,5510.0
2020-01-03 10:10:00,45.29,45.39,45.28,45.39,11930.0,43.2123,43.3078,43.2028,43.3078,11930.0
2020-01-03 10:15:00,45.39,45.46,45.39,45.45,10423.0,43.3078,43.3745,43.3078,43.365,10423.0
2020-01-03 10:20:00,45.44,45.44,45.33,45.37,7902.0,43.3555,43.3555,43.2505,43.2887,7902.0
2020-01-03 10:25:00,45.36,45.37,45.34,45.37,26153.0,43.2791,43.2887,43.2601,43.2887,26153.0
2020-01-03 10:30:00,45.36,45.37,45.32,45.33,25093.0,43.2791,43.2887,43.241,43.2505,25093.0
2020-01-03 10:35:00,45.33,45.38,45.32,45.38,8933.0,43.2505,43.2982,43.241,43.2982,8933.0
2020-01-03 10:40:00,45.39,45.41,45.38,45.39,13930.0,43.3078,43.3268,43.2982,43.3078,13930.0
2020-01-03 10:45:00,45.4,45.41,45.33,45.33,5512.0,43.3173,43.3268,43.2505,43.2505,5512.0
2020-01-03 10:50:00,45.32,45.32,45.28,45.29,16010.0,43.241,43.241,43.2028,43.2123,16010.0
2020-01-03 10:55:00,45.29,45.32,45.29,45.32,10559.0,43.2123,43.241,43.2123,43.241,10559.0
2020-01-03 11:00:00,45.32,45.32,45.29,45.31,8244.0,43.241,43.241,43.2123,43.2314,8244.0
2020-01-03 11:05:00,45.31,45.33,45.27,45.29,9000.0,43.2314,43.2505,43.1933,43.2123,9000.0
2020-01-03 11:10:00,45.27,45.31,45.25,45.3,9485.0,43.1933,43.2314,43.1742,43.2219,9485.0
2020-01-03 11:15:00,45.3,45.3,45.26,45.3,7944.0,43.2219,43.2219,43.1837,43.2219,7944.0
2020-01-03 11:20:00,45.31,45.34,45.3,45.34,3500.0,43.2314,43.2601,43.2219,43.2601,3500.0
2020-01-03 11:25:00,45.34,45.37,45.33,45.34,5434.0,43.2601,43.2887,43.2505,43.2601,5434.0
2020-01-03 11:30:00,45.36,45.4,45.35,45.39,4277.0,43.2791,43.3173,43.2696,43.3078,4277.0
2020-01-03 11:35:00,45.4,45.42,45.38,45.42,2534.0,43.3173,43.3364,43.2982,43.3364,2534.0
2020-01-03 11:40:00,45.41,45.43,45.4,45.43,5468.0,43.3268,43.3459,43.3173,43.3459,5468.0
2020-01-03 11:45:00,45.44,45.45,45.43,45.44,6384.0,43.3555,43.365,43.3459,43.3555,6384.0
2020-01-03 11:50:00,45.45,45.48,45.45,45.47,14552.0,43.365,43.3936,43.365,43.3841,14552.0
2020-01-03 11:55:00,45.47,45.47,45.41,45.41,2981.0,43.3841,43.3841,43.3268,43.3268,2981.0
2020-01-03 12:00:00,45.41,45.43,45.4,45.41,5710.0,43.3268,43.3459,43.3173,43.3268,5710.0
2020-01-03 12:05:00,45.42,45.44,45.38,45.41,22622.0,43.3364,43.3555,43.2982,43.3268,22622.0
2020-01-03 12:10:00,45.41,45.42,45.39,45.39,2990.0,43.3268,43.3364,43.3078,43.3078,2990.0
2020-01-03 12:15:00,45.39,45.42,45.39,45.42,3464.0,43.3078,43.3364,43.3078,43.3364,3464.0
2020-01-03 12:20:00,45.42,45.42,45.39,45.4,3812.0,43.3364,43.3364,43.3078,43.3173,3812.0
2020-01-03 12:25:00,45.39,45.42,45.39,45.4,5959.0,43.3078,43.3364,43.3078,43.3173,5959.0
2020-01-03 12:30:00,45.39,45.43,45.39,45.4,5600.0,43.3078,43.3459,43.3078,43.3173,5600.0
2020-01-03 12:35:00,45.42,45.44,45.42,45.44,1500.0,43.3364,43.3555,43.3364,43.3555,1500.0
2020-01-03 12:40:00,45.44,45.46,45.43,45.44,5667.0,43.3555,43.3745,43.3459,43.3555,5667.0
2020-01-03 12:45:00,45.45,45.5,45.45,45.5,2955.0,43.365,43.4127,43.365,43.4127,2955.0
2020-01-03 12:50:00,45.51,45.51,45.49,45.49,2370.0,43.4223,43.4223,43.4032,43.4032,2370.0
2020-01-03 12:55:00,45.48,45.49,45.46,45.47,3903.0,43.3936,43.4032,43.3745,43.3841,3903.0
2020-01-03 13:00:00,45.47,45.48,45.46,45.46,2616.0,43.3841,43.3936,43.3745,43.3745,2616.0
2020-01-03 13:05:00,45.48,45.48,45.47,45.47,2992.0,43.3936,43.3936,43.3841,43.3841,2992.0
2020-01-03 13:10:00,45.48,45.5,45.48,45.48,2784.0,43.3936,43.4127,43.3936,43.3936,2784.0
2020-01-03 13:15:00,45.48,45.48,45.43,45.43,3498.0,43.3936,43.3936,43.3459,43.3459,3498.0
2020-01-03 13:20:00,45.43,45.46,45.42,45.46,4170.0,43.3459,43.3745,43.3364,43.3745,4170.0
2020-01-03 13:25:00,45.46,45.47,45.45,45.46,3523.0,43.3745,43.3841,43.365,43.3745,3523.0
2020-01-03 13:30:00,45.46,45.46,45.41,45.41,7965.0,43.3745,43.3745,43.3268,43.3268,7965.0
2020-01-03 13:35:00,45.4,45.4,45.29,45.34,11700.0,43.3173,43.3173,43.2123,43.2601,11700.0
2020-01-03 13:40:00,45.36,45.4,45.35,45.37,6611.0,43.2791,43.3173,43.2696,43.2887,6611.0
2020-01-03 13:45:00,45.37,45.37,45.36,45.37,2300.0,43.2887,43.2887,43.2791,43.2887,2300.0
2020-01-03 13:50:00,45.37,45.38,45.34,45.34,2153.0,43.2887,43.2982,43.2601,43.2601,2153.0
2020-01-03 13:55:00,45.35,45.36,45.34,45.36,8335.0,43.2696,43.2791,43.2601,43.2791,8335.0
2020-01-03 14:00:00,45.36,45.37,45.32,45.32,9909.0,43.2791,43.2887,43.241,43.241,9909.0
2020-01-03 14:05:00,45.32,45.32,45.26,45.26,12663.0,43.241,43.241,43.1837,43.1837,12663.0
2020-01-03 14:10:00,45.25,45.27,45.25,45.25,6310.0,43.1742,43.1933,43.1742,43.1742,6310.0
2020-01-03 14:15:00,45.26,45.29,45.26,45.28,3284.0,43.1837,43.2123,43.1837,43.2028,3284.0
2020-01-03 14:20:00,45.29,45.33,45.29,45.31,6300.0,43.2123,43.2505,43.2123,43.2314,6300.0
2020-01-03 14:25:00,45.31,45.31,45.28,45.31,2175.0,43.2314,43.2314,43.2028,43.2314,2175.0
2020-01-03 14:30:00,45.3,45.32,45.3,45.32,2651.0,43.2219,43.241,43.2219,43.241,2651.0
2020-01-03 14:35:00,45.33,45.33,45.3,45.31,8184.0,43.2505,43.2505,43.2219,43.2314,8184.0
2020-01-03 14:40:00,45.32,45.34,45.31,45.34,10887.0,43.241,43.2601,43.2314,43.2601,10887.0
2020-01-03 14:45:00,45.34,45.34,45.31,45.33,4349.0,43.2601,43.2601,43.2314,43.2505,4349.0
2020-01-03 14:50:00,45.33,45.37,45.32,45.36,8876.0,43.2505,43.2887,43.241,43.2791,8876.0
2020-01-03 14:55:00,45.36,45.39,45.36,45.39,3204.0,43.2791,43.3078,43.2791,43.3078,3204.0
2020-01-03 15:00:00,45.39,45.43,45.38,45.42,23018.0,43.3078,43.3459,43.2982,43.3364,23018.0
2020-01-03 15:05:00,45.41,45.41,45.36,45.4,16738.0,43.3268,43.3268,43.2791,43.3173,16738.0
2020-01-03 15:10:00,45.39,45.42,45.39,45.4,7445.0,43.3078,43.3364,43.3078,43.3173,7445.0
2020-01-03 15:15:00,45.41,45.42,45.38,45.41,5396.0,43.3268,43.3364,43.2982,43.3268,5396.0
2020-01-03 15:20:00,45.41,45.43,45.4,45.4,3503.0,43.3268,43.3459,43.3173,43.3173,3503.0
2020-01-03 15:25:00,45.41,45.41,45.39,45.4,6785.0,43.3268,43.3268,43.3078,43.3173,6785.0
2020-01-03 15:30:00,45.4,45.4,45.37,45.4,7126.0,43.3173,43.3173,43.2887,43.3173,7126.0
2020-01-03 15:35:00,45.4,45.41,45.38,45.39,13350.0,43.3173,43.3268,43.2982,43.3078,13350.0
2020-01-03 15:40:00,45.38,45.43,45.38,45.42,8254.0,43.2982,43.3459,43.2982,43.3364,8254.0
2020-01-03 15:45:00,45.42,45.42,45.36,45.39,9924.0,43.3364,43.3364,43.2791,43.3078,9924.0
2020-01-03 15:50:00,45.4,45.46,45.39,45.43,30112.0,43.3173,43.3745,43.3078,43.3459,30112.0
2020-01-03 15:55:00,45.42,45.46,45.4,45.43,62635.0,43.3364,43.3745,43.3173,43.3459,62635.0
2020-01-06 09:30:00,45.17,45.34,45.1,45.32,17321.0,43.0978,43.2601,43.0311,43.241,17321.0
2020-01-06 09:35:00,45.31,45.41,45.31,45.35,461372.0,43.2314,43.3268,43.2314,43.2696,461372.0
2020-01-06 09:40:00,45.35,45.36,45.28,45.29,27907.0,43.2696,43.2791,43.2028,43.2123,27907.0
2020-01-06 09:45:00,45.28,45.32,45.24,45.29,23721.0,43.2028,43.241,43.1646,43.2123,23721.0
2020-01-06 09:50:00,45.29,45.3,45.26,45.26,19046.0,43.2123,43.2219,43.1837,43.1837,19046.0
2020-01-06 09:55:00,45.26,45.29,45.24,45.29,6715.0,43.1837,43.2123,43.1646,43.2123,6715.0
2020-01-06 10:00:00,45.3,45.34,45.27,45.34,11130.0,43.2219,43.2601,43.1933,43.2601,11130.0
2020-01-06 10:05:00,45.36,45.37,45.31,45.37,22761.0,43.2791,43.2887,43.2314,43.2887,22761.0
2020-01-06 10:10:00,45.37,45.39,45.35,45.35,32982.0,43.2887,43.3078,43.2696,43.2696,32982.0
2020-01-06 10:15:00,45.36,45.42,45.35,45.41,31847.0,43.2791,43.3364,43.2696,43.3268,31847.0
2020-01-06 10:20:00,45.42,45.47,45.41,45.45,23023.0,43.3364,43.3841,43.3268,43.365,23023.0
2020-01-06 10:25:00,45.46,45.52,45.46,45.52,21798.0,43.3745,43.4318,43.3745,43.4318,21798.0
2020-01-06 10:30:00,45.52,45.54,45.5,45.53,42058.0,43.4318,43.4509,43.4127,43.4413,42058.0
2020-01-06 10:35:00,45.53,45.54,45.49,45.54,25553.0,43.4413,43.4509,43.4032,43.4509,25553.0
2020-01-06 10:40:00,45.53,45.59,45.53,45.59,80244.0,43.4413,43.4986,43.4413,43.4986,80244.0
2020-01-06 10:45:00,45.58,45.61,45.57,45.61,44689.0,43.489,43.5177,43.4795,43.5177,44689.0
2020-01-06 10:50:00,45.61,45.64,45.6,45.64,33660.0,43.5177,43.5463,43.5081,43.5463,33660.0
2020-01-06 10:55:00,45.64,45.66,45.61,45.64,28864.0,43.5463,43.5654,43.5177,43.5463,28864.0
2020-01-06 11:00:00,45.65,45.67,45.64,45.66,18859.0,43.5558,43.5749,43.5463,43.5654,18859.0
2020-01-06 11:05:00,45.65,45.68,45.64,45.66,12714.0,43.5558,43.5845,43.5463,43.5654,12714.0
2020-01-06 11:10:00,45.66,45.7,45.65,45.69,4543.0,43.5654,43.6035,43.5558,43.594,4543.0
2020-01-06 11:15:00,45.69,45.7,45.68,45.68,3100.0,43.594,43.6035,43.5845,43.5845,3100.0
2020-01-06 11:20:00,45.66,45.68,45.65,45.66,7884.0,43.5654,43.5845,43.5558,43.5654,7884.0
2020-01-06 11:25:00,45.65,45.67,45.65,45.67,12798.0,43.5558,43.5749,43.5558,43.5749,12798.0
2020-01-06 11:30:00,45.67,45.68,45.66,45.67,10756.0,43.5749,43.5845,43.5654,43.5749,10756.0
2020-01-06 11:35:00,45.66,45.67,45.65,45.65,2400.0,43.5654,43.5749,43.5558,43.5558,2400.0
2020-01-06 11:40:00,45.65,45.67,45.62,45.63,9748.0,43.5558,43.5749,43.5272,43.5367,9748.0
2020-01-06 11:45:00,45.63,45.68,45.63,45.68,8301.0,43.5367,43.5845,43.5367,43.5845,8301.0
2020-01-06 11:50:00,45.68,45.69,45.66,45.66,6421.0,43.5845,43.594,43.5654,43.5654,6421.0
2020-01-06 11:55:00,45.66,45.67,45.64,45.66,88943.0,43.5654,43.5749,43.5463,43.5654,88943.0
2020-01-06 12:00:00,45.66,45.67,45.64,45.67,8077.0,43.5654,43.5749,43.5463,43.5749,8077.0
2020-01-06 12:05:00,45.66,45.68,45.66,45.68,3437.0,43.5654,43.5845,43.5654,43.5845,3437.0
2020-01-06 12:10:00,45.68,45.7,45.68,45.69,6377.0,43.5845,43.6035,43.5845,43.594,6377.0
2020-01-06 12:15:00,45.68,45.68,45.67,45.67,4216.0,43.5845,43.5845,43.5749,43.5749,4216.0
2020-01-06 12:20:00,45.67,45.68,45.66,45.67,4350.0,43.5749,43.5845,43.5654,43.5749,4350.0
2020-01-06 12:25:00,45.67,45.67,45.64,45.64,7785.0,43.5749,43.5749,43.5463,43.5463,7785.0
2020-01-06 12:30:00,45.66,45.68,45.66,45.67,9576.0,43.5654,43.5845,43.5654,43.5749,9576.0
2020-01-06 12:35:00,45.67,45.67,45.65,45.66,3000.0,43.5749,43.5749,43.5558,43.5654,3000.0
2020-01-06 12:40:00,45.65,45.69,45.64,45.68,9618.0,43.5558,43.594,43.5463,43.5845,9618.0
2020-01-06 12:45:00,45.69,45.69,45.66,45.67,3402.0,43.594,43.594,43.5654,43.5749,3402.0
2020-01-06 12:50:00,45.67,45.67,45.65,45.65,3500.0,43.5749,43.5749,43.5558,43.5558,3500.0
2020-01-06 12:55:00,45.66,45.66,45.64,45.66,4781.0,43.5654,43.5654,43.5463,43.5654,4781.0
2020-01-06 13:00:00,45.66,45.68,45.65,45.67,11234.0,43.5654,43.5845,43.5558,43.5749,11234.0
2020-01-06 13:05:00,45.67,45.69,45.66,45.66,11904.0,43.5749,43.594,43.5654,43.5654,11904.0
2020-01-06 13:10:00,45.66,45.69,45.66,45.68,5261.0,43.5654,43.594,43.5654,43.5845,5261.0
2020-01-06 13:15:00,45.69,45.7,45.68,45.68,6008.0,43.594,43.6035,43.5845,43.5845,6008.0
2020-01-06 13:20:00,45.68,45.69,45.66,45.67,17816.0,43.5845,43.594,43.5654,43.5749,17816.0
2020-01-06 13:25:00,45.67,45.68,45.67,45.68,6303.0,43.5749,43.5845,43.5749,43.5845,6303.0
2020-01-06 13:30:00,45.68,45.68,45.66,45.66,17053.0,43.5845,43.5845,43.5654,43.5654,17053.0
2020-01-06 13:35:00,45.67,45.67,45.66,45.67,18697.0,43.5749,43.5749,43.5654,43.5749,18697.0
2020-01-06 13:40:00,45.66,45.67,45.64,45.65,7017.0,43.5654,43.5749,43.5463,43.5558,7017.0
2020-01-06 13:45:00,45.64,45.65,45.64,45.64,6225.0,43.5463,43.5558,43.5463,43.5463,6225.0
2020-01-06 13:50:00,45.64,45.65,45.63,45.64,7400.0,43.5463,43.5558,43.5367,43.5463,7400.0
2020-01-06 13:55:00,45.63,45.67,45.63,45.66,17995.0,43.5367,43.5749,43.5367,43.5654,17995.0
2020-01-06 14:00:00,45.67,45.67,45.64,45.65,52322.0,43.5749,43.5749,43.5463,43.5558,52322.0
2020-01-06 14:05:00,45.66,45.68,45.65,45.68,9070.0,43.5654,43.5845,43.5558,43.5845,9070.0
2020-01-06 14:10:00,45.68,45.72,45.68,45.71,52686.0,43.5845,43.6226,43.5845,43.6131,52686.0
2020-01-06 14:15:00,45.7,45.71,45.68,45.69,12124.0,43.6035,43.6131,43.5845,43.594,12124.0
2020-01-06 14:20:00,45.68,45.7,45.68,45.7,5735.0,43.5845,43.6035,43.5845,43.6035,5735.0
2020-01-06 14:25:00,45.71,45.74,45.7,45.73,15931.0,43.6131,43.6417,43.6035,43.6322,15931.0
2020-01-06 14:30:00,45.73,45.74,45.72,45.73,4771.0,43.6322,43.6417,43.6226,43.6322,4771.0
2020-01-06 14:35:00,45.73,45.73,45.69,45.69,6227.0,43.6322,43.6322,43.594,43.594,6227.0
2020-01-06 14:40:00,45.7,45.73,45.7,45.72,4900.0,43.6035,43.6322,43.6035,43.6226,4900.0
2020-01-06 14:45:00,45.72,45.74,45.71,45.71,13244.0,43.6226,43.6417,43.6131,43.6131,13244.0
2020-01-06 14:50:00,45.71,45.73,45.68,45.69,6700.0,43.6131,43.6322,43.5845,43.594,6700.0
2020-01-06 14:55:00,45.69,45.74,45.68,45.73,10546.0,43.594,43.6417,43.5845,43.6322,10546.0
2020-01-06 15:00:00,45.74,45.75,45.74,45.75,10283.0,43.6417,43.6512,43.6417,43.6512,10283.0
2020-01-06 15:05:00,45.74,45.77,45.72,45.76,14675.0,43.6417,43.6703,43.6226,43.6608,14675.0
2020-01-06 15:10:00,45.75,45.78,45.75,45.78,6965.0,43.6512,43.6799,43.6512,43.6799,6965.0
2020-01-06 15:15:00,45.78,45.78,45.72,45.73,19770.0,43.6799,43.6799,43.6226,43.6322,19770.0
2020-01-06 15:20:00,45.72,45.73,45.71,45.72,10989.0,43.6226,43.6322,43.6131,43.6226,10989.0
2020-01-06 15:25:00,45.71,45.72,45.69,45.71,13437.0,43.6131,43.6226,43.594,43.6131,13437.0
2020-01-06 15:30:00,45.7,45.73,45.68,45.73,11869.0,43.6035,43.6322,43.5845,43.6322,11869.0
2020-01-06 15:35:00,45.73,45.74,45.72,45.74,7565.0,43.6322,43.6417,43.6226,43.6417,7565.0
2020-01-06 15:40:00,45.75,45.75,45.72,45.74,7374.0,43.6512,43.6512,43.6226,43.6417,7374.0
2020-01-06 15:45:00,45.74,45.77,45.72,45.75,15090.0,43.6417,43.6703,43.6226,43.6512,15090.0
2020-01-06 15:50:00,45.74,45.77,45.73,45.76,69129.0,43.6417,43.6703,43.6322,43.6608,69129.0
2020-01-06 15:55:00,45.76,45.77,45.74,45.76,47160.0,43.6608,43.6703,43.6417,43.6608,47160.0
2020-01-07 09:30:00,45.66,45.84,45.65,45.83,78216.0,43.5654,43.7371,43.5558,43.7276,78216.0
2020-01-07 09:35:00,45.83,45.86,45.76,45.76,36695.0,43.7276,43.7562,43.6608,43.6608,36695.0
2020-01-07 09:40:00,45.75,45.76,45.7,45.72,48909.0,43.6512,43.6608,43.6035,43.6226,48909.0
2020-01-07 09:45:00,45.71,45.73,45.66,45.72,21434.0,43.6131,43.6322,43.5654,43.6226,21434.0
2020-01-07 09:50:00,45.72,45.74,45.7,45.7,61070.0,43.6226,43.6417,43.6035,43.6035,61070.0
2020-01-07 09:55:00,45.69,45.71,45.67,45.7,12623.0,43.594,43.6131,43.5749,43.6035,12623.0
2020-01-07 10:00:00,45.73,45.76,45.7,45.72,10453.0,43.6322,43.6608,43.6035,43.6226,10453.0
2020-01-07 10:05:00,45.71,45.73,45.69,45.72,130356.0,43.6131,43.6322,43.594,43.6226,130356.0
2020-01-07 10:10:00,45.71,45.75,45.7,45.75,62939.0,43.6131,43.6512,43.6035,43.6512,62939.0
2020-01-07 10:15:00,45.75,45.79,45.74,45.79,45792.0,43.6512,43.6894,43.6417,43.6894,45792.0
2020-01-07 10:20:00,45.79,45.82,45.78,45.78,43849.0,43.6894,43.718,43.6799,43.6799,43849.0
2020-01-07 10:25:00,45.77,45.78,45.74,45.78,17859.0,43.6703,43.6799,43.6417,43.6799,17859.0
2020-01-07 10:30:00,45.8,45.82,45.73,45.75,7850.0,43.6989,43.718,43.6322,43.6512,7850.0
2020-01-07 10:35:00,45.76,45.77,45.73,45.77,147911.0,43.6608,43.6703,43.6322,43.6703,147911.0
2020-01-07 10:40:00,45.77,45.78,45.73,45.74,14875.0,43.6703,43.6799,43.6322,43.6417,14875.0
2020-01-07 10:45:00,45.74,45.76,45.74,45.75,27917.0,43.6417,43.6608,43.6417,43.6512,27917.0
2020-01-07 10:50:00,45.76,45.79,45.76,45.76,52116.0,43.6608,43.6894,43.6608,43.6608,52116.0
2020-01-07 10:55:00,45.77,45.81,45.77,45.79,41379.0,43.6703,43.7085,43.6703,43.6894,41379.0
2020-01-07 11:00:00,45.79,45.79,45.76,45.77,36758.0,43.6894,43.6894,43.6608,43.6703,36758.0
2020-01-07 11:05:00,45.77,45.77,45.73,45.74,7996.0,43.6703,43.6703,43.6322,43.6417,7996.0
2020-01-07 11:10:00,45.74,45.75,45.73,45.73,10300.0,43.6417,43.6512,43.6322,43.6322,10300.0
2020-01-07 11:15:00,45.74,45.75,45.7,45.71,5300.0,43.6417,43.6512,43.6035,43.6131,5300.0
2020-01-07 11:20:00,45.7,45.71,45.68,45.7,7653.0,43.6035,43.6131,43.5845,43.6035,7653.0
2020-01-07 11:25:00,45.7,45.7,45.65,45.66,14000.0,43.6035,43.6035,43.5558,43.5654,14000.0
2020-01-07 11:30:00,45.67,45.67,45.63,45.63,6688.0,43.5749,43.5749,43.5367,43.5367,6688.0
2020-01-07 11:35:00,45.64,45.64,45.6,45.6,2600.0,43.5463,43.5463,43.5081,43.5081,2600.0
2020-01-07 11:40:00,45.61,45.62,45.59,45.59,2580.0,43.5177,43.5272,43.4986,43.4986,2580.0
2020-01-07 11:45:00,45.59,45.6,45.59,45.59,4300.0,43.4986,43.5081,43.4986,43.4986,4300.0
2020-01-07 11:50:00,45.58,45.6,45.56,45.59,1600.0,43.489,43.5081,43.47,43.4986,1600.0
2020-01-07 11:55:00,45.58,45.6,45.57,45.58,7669.0,43.489,43.5081,43.4795,43.489,7669.0
2020-01-07 12:00:00,45.58,45.59,45.57,45.59,1100.0,43.489,43.4986,43.4795,43.4986,1100.0
2020-01-07 12:05:00,45.58,45.62,45.58,45.61,6535.0,43.489,43.5272,43.489,43.5177,6535.0
2020-01-07 12:10:00,45.61,45.61,45.59,45.59,14575.0,43.5177,43.5177,43.4986,43.4986,14575.0
2020-01-07 12:15:00,45.59,45.64,45.59,45.64,5466.0,43.4986,43.5463,43.4986,43.5463,5466.0
2020-01-07 12:20:00,45.65,45.65,45.65,45.65,1400.0,43.5558,43.5558,43.5558,43.5558,1400.0
2020-01-07 12:25:00,45.66,45.67,45.65,45.66,4836.0,43.5654,43.5749,43.5558,43.5654,4836.0
2020-01-07 12:30:00,45.65,45.65,45.61,45.62,6600.0,43.5558,43.5558,43.5177,43.5272,6600.0
2020-01-07 12:35:00,45.62,45.65,45.61,45.65,59176.0,43.5272,43.5558,43.5177,43.5558,59176.0
2020-01-07 12:40:00,45.66,45.66,45.64,45.65,21950.0,43.5654,43.5654,43.5463,43.5558,21950.0
2020-01-07 12:45:00,45.66,45.66,45.63,45.64,45341.0,43.5654,43.5654,43.5367,43.5463,45341.0
2020-01-07 12:50:00,45.64,45.64,45.62,45.64,123538.0,43.5463,43.5463,43.5272,43.5463,123538.0
2020-01-07 12:55:00,45.64,45.66,45.64,45.65,14579.0,43.5463,43.5654,43.5463,43.5558,14579.0
2020-01-07 13:00:00,45.65,45.67,45.65,45.66,13250.0,43.5558,43.5749,43.5558,43.5654,13250.0
2020-01-07 13:05:00,45.66,45.67,45.65,45.67,28047.0,43.5654,43.5749,43.5558,43.5749,28047.0
2020-01-07 13:10:00,45.67,45.68,45.66,45.66,11418.0,43.5749,43.5845,43.5654,43.5654,11418.0
2020-01-07 13:15:00,45.67,45.69,45.66,45.69,25724.0,43.5749,43.594,43.5654,43.594,25724.0
2020-01-07 13:20:00,45.69,45.7,45.64,45.66,47546.0,43.594,43.6035,43.5463,43.5654,47546.0
2020-01-07 13:25:00,45.65,45.66,45.62,45.63,16415.0,43.5558,43.5654,43.5272,43.5367,16415.0
2020-01-07 13:30:00,45.63,45.65,45.62,45.65,35550.0,43.5367,43.5558,43.5272,43.5558,35550.0
2020-01-07 13:35:00,45.65,45.65,45.62,45.62,42988.0,43.5558,43.5558,43.5272,43.5272,42988.0
2020-01-07 13:40:00,45.62,45.63,45.6,45.6,39716.0,43.5272,43.5367,43.5081,43.5081,39716.0
2020-01-07 13:45:00,45.6,45.62,45.59,45.62,22817.0,43.5081,43.5272,43.4986,43.5272,22817.0
2020-01-07 13:50:00,45.62,45.63,45.6,45.62,37222.0,43.5272,43.5367,43.5081,43.5272,37222.0
2020-01-07 13:55:00,45.62,45.66,45.62,45.66,99557.0,43.5272,43.5654,43.5272,43.5654,99557.0
2020-01-07 14:00:00,45.65,45.65,45.62,45.64,38814.0,43.5558,43.5558,43.5272,43.5463,38814.0
2020-01-07 14:05:00,45.65,45.67,45.64,45.66,19042.0,43.5558,43.5749,43.5463,43.5654,19042.0
2020-01-07 14:10:00,45.66,45.67,45.61,45.61,49605.0,43.5654,43.5749,43.5177,43.5177,49605.0
2020-01-07 14:15:00,45.61,45.61,45.58,45.6,38033.0,43.5177,43.5177,43.489,43.5081,38033.0
2020-01-07 14:20:00,45.59,45.59,45.56,45.59,15975.0,43.4986,43.4986,43.47,43.4986,15975.0
2020-01-07 14:25:00,45.59,45.6,45.58,45.6,37488.0,43.4986,43.5081,43.489,43.5081,37488.0
2020-01-07 14:30:00,45.6,45.61,45.6,45.6,47970.0,43.5081,43.5177,43.5081,43.5081,47970.0
2020-01-07 14:35:00,45.61,45.62,45.58,45.59,110317.0,43.5177,43.5272,43.489,43.4986,110317.0
2020-01-07 14:40:00,45.59,45.6,45.58,45.6,24589.0,43.4986,43.5081,43.489,43.5081,24589.0
2020-01-07 14:45:00,45.59,45.61,45.58,45.6,60813.0,43.4986,43.5177,43.489,43.5081,60813.0
2020-01-07 14:50:00,45.6,45.61,45.6,45.6,77564.0,43.5081,43.5177,43.5081,43.5081,77564.0
2020-01-07 14:55:00,45.59,45.6,45.58,45.6,51795.0,43.4986,43.5081,43.489,43.5081,51795.0
2020-01-07 15:00:00,45.61,45.62,45.6,45.6,28438.0,43.5177,43.5272,43.5081,43.5081,28438.0
2020-01-07 15:05:00,45.6,45.61,45.59,45.61,18840.0,43.5081,43.5177,43.4986,43.5177,18840.0
2020-01-07 15:10:00,45.61,45.62,45.6,45.62,29553.0,43.5177,43.5272,43.5081,43.5272,29553.0
2020-01-07 15:15:00,45.61,45.61,45.6,45.6,11670.0,43.5177,43.5177,43.5081,43.5081,11670.0
2020-01-07 15:20:00,45.61,45.62,45.58,45.59,25706.0,43.5177,43.5272,43.489,43.4986,25706.0
2020-01-07 15:25:00,45.59,45.61,45.58,45.6,60711.0,43.4986,43.5177,43.489,43.5081,60711.0
2020-01-07 15:30:00,45.6,45.61,45.58,45.59,30446.0,43.5081,43.5177,43.489,43.4986,30446.0
2020-01-07 15:35:00,45.59,45.61,45.58,45.59,101201.0,43.4986,43.5177,43.489,43.4986,101201.0
2020-01-07 15:40:00,45.59,45.6,45.58,45.59,21655.0,43.4986,43.5081,43.489,43.4986,21655.0
2020-01-07 15:45:00,45.59,45.61,45.58,45.58,81871.0,43.4986,43.5177,43.489,43.489,81871.0
2020-01-07 15:50:00,45.58,45.59,45.52,45.55,189463.0,43.489,43.4986,43.4318,43.4604,189463.0
2020-01-07 15:55:00,45.55,45.56,45.53,45.55,325671.0,43.4604,43.47,43.4413,43.4604,325671.0
2020-01-08 09:30:00,45.75,46.03,45.74,46.01,39996.0,43.6512,43.9184,43.6417,43.8993,39996.0
2020-01-08 09:35:00,45.98,46.15,45.98,46.15,76964.0,43.8707,44.0329,43.8707,44.0329,76964.0
2020-01-08 09:40:00,46.15,46.22,46.14,46.16,75441.0,44.0329,44.0997,44.0234,44.0424,75441.0
2020-01-08 09:45:00,46.16,46.24,46.11,46.24,50336.0,44.0424,44.1188,43.9947,44.1188,50336.0
2020-01-08 09:50:00,46.24,46.28,46.19,46.27,22384.0,44.1188,44.1569,44.0711,44.1474,22384.0
2020-01-08 09:55:00,46.27,46.33,46.26,46.28,26472.0,44.1474,44.2046,44.1378,44.1569,26472.0
2020-01-08 10:00:00,46.28,46.31,46.25,46.3,29510.0,44.1569,44.1856,44.1283,44.176,29510.0
2020-01-08 10:05:00,46.3,46.33,46.18,46.2,80517.0,44.176,44.2046,44.0615,44.0806,80517.0
2020-01-08 10:10:00,46.2,46.27,46.18,46.22,59099.0,44.0806,44.1474,44.0615,44.0997,59099.0
2020-01-08 10:15:00,46.23,46.25,46.2,46.22,31447.0,44.1092,44.1283,44.0806,44.0997,31447.0
2020-01-08 10:20:00,46.22,46.24,46.18,46.18,58398.0,44.0997,44.1188,44.0615,44.0615,58398.0
2020-01-08 10:25:00,46.18,46.18,46.09,46.11,15745.0,44.0615,44.0615,43.9756,43.9947,15745.0
2020-01-08 10:30:00,46.11,46.15,46.09,46.11,43245.0,43.9947,44.0329,43.9756,43.9947,43245.0
2020-01-08 10:35:00,46.1,46.17,46.1,46.14,15885.0,43.9852,44.052,43.9852,44.0234,15885.0
2020-01-08 10:40:00,46.14,46.14,46.09,46.1,15649.0,44.0234,44.0234,43.9756,43.9852,15649.0
2020-01-08 10:45:00,46.09,46.09,46.05,46.08,13199.0,43.9756,43.9756,43.9375,43.9661,13199.0
2020-01-08 10:50:00,46.09,46.12,46.07,46.11,24576.0,43.9756,44.0043,43.9566,43.9947,24576.0
2020-01-08 10:55:00,46.11,46.12,46.07,46.11,13183.0,43.9947,44.0043,43.9566,43.9947,13183.0
2020-01-08 11:00:00,46.12,46.14,46.11,46.12,8812.0,44.0043,44.0234,43.9947,44.0043,8812.0
2020-01-08 11:05:00,46.11,46.15,46.09,46.15,13240.0,43.9947,44.0329,43.9756,44.0329,13240.0
2020-01-08 11:10:00,46.18,46.23,46.17,46.2,10427.0,44.0615,44.1092,44.052,44.0806,10427.0
2020-01-08 11:15:00,46.23,46.28,46.22,46.27,7078.0,44.1092,44.1569,44.0997,44.1474,7078.0
2020-01-08 11:20:00,46.27,46.3,46.25,46.3,48567.0,44.1474,44.176,44.1283,44.176,48567.0
2020-01-08 11:25:00,46.3,46.41,46.3,46.39,56738.0,44.176,44.281,44.176,44.2619,56738.0
2020-01-08 11:30:00,46.38,46.39,46.32,46.35,81119.0,44.2523,44.2619,44.1951,44.2237,81119.0
2020-01-08 11:35:00,46.35,46.38,46.28,46.33,167997.0,44.2237,44.2523,44.1569,44.2046,167997.0
2020-01-08 11:40:00,46.33,46.49,46.32,46.46,112012.0,44.2046,44.3573,44.1951,44.3287,112012.0
2020-01-08 11:45:00,46.45,46.46,46.41,46.44,18340.0,44.3191,44.3287,44.281,44.3096,18340.0
2020-01-08 11:50:00,46.44,46.45,46.39,46.4,20259.0,44.3096,44.3191,44.2619,44.2714,20259.0
2020-01-08 11:55:00,46.39,46.39,46.22,46.23,31789.0,44.2619,44.2619,44.0997,44.1092,31789.0
2020-01-08 12:00:00,46.25,46.33,46.24,46.31,27101.0,44.1283,44.2046,44.1188,44.1856,27101.0
2020-01-08 12:05:00,46.32,46.34,46.29,46.3,22449.0,44.1951,44.2142,44.1665,44.176,22449.0
2020-01-08 12:10:00,46.3,46.3,46.26,46.28,22760.0,44.176,44.176,44.1378,44.1569,22760.0
2020-01-08 12:15:00,46.26,46.3,46.26,46.3,9900.0,44.1378,44.176,44.1378,44.176,9900.0
2020-01-08 12:20:00,46.3,46.3,46.26,46.29,8538.0,44.176,44.176,44.1378,44.1665,8538.0
2020-01-08 12:25:00,46.28,46.31,46.26,46.31,7085.0,44.1569,44.1856,44.1378,44.1856,7085.0
2020-01-08 12:30:00,46.31,46.32,46.29,46.3,7497.0,44.1856,44.1951,44.1665,44.176,7497.0
2020-01-08 12:35:00,46.29,46.29,46.24,46.24,7122.0,44.1665,44.1665,44.1188,44.1188,7122.0
2020-01-08 12:40:00,46.23,46.26,46.21,46.25,10847.0,44.1092,44.1378,44.0901,44.1283,10847.0
2020-01-08 12:45:00,46.25,46.28,46.25,46.25,12432.0,44.1283,44.1569,44.1283,44.1283,12432.0
2020-01-08 12:50:00,46.25,46.28,46.24,46.28,8868.0,44.1283,44.1569,44.1188,44.1569,8868.0
2020-01-08 12:55:00,46.29,46.3,46.26,46.27,4189.0,44.1665,44.176,44.1378,44.1474,4189.0
2020-01-08 13:00:00,46.27,46.28,46.25,46.27,3689.0,44.1474,44.1569,44.1283,44.1474,3689.0
2020-01-08 13:05:00,46.26,46.27,46.24,46.25,15332.0,44.1378,44.1474,44.1188,44.1283,15332.0
2020-01-08 13:10:00,46.25,46.27,46.23,46.27,9942.0,44.1283,44.1474,44.1092,44.1474,9942.0
2020-01-08 13:15:00,46.27,46.27,46.21,46.22,12804.0,44.1474,44.1474,44.0901,44.0997,12804.0
2020-01-08 13:20:00,46.22,46.23,46.18,46.23,6671.0,44.0997,44.1092,44.0615,44.1092,6671.0
2020-01-08 13:25:00,46.23,46.23,46.21,46.22,4739.0,44.1092,44.1092,44.0901,44.0997,4739.0
2020-01-08 13:30:00,46.24,46.24,46.21,46.23,21765.0,44.1188,44.1188,44.0901,44.1092,21765.0
2020-01-08 13:35:00,46.23,46.24,46.21,46.23,12822.0,44.1092,44.1188,44.0901,44.1092,12822.0
2020-01-08 13:40:00,46.22,46.24,46.21,46.23,18268.0,44.0997,44.1188,44.0901,44.1092,18268.0
2020-01-08 13:45:00,46.23,46.23,46.21,46.22,6627.0,44.1092,44.1092,44.0901,44.0997,6627.0
2020-01-08 13:50:00,46.21,46.21,46.17,46.18,19510.0,44.0901,44.0901,44.052,44.0615,19510.0
2020-01-08 13:55:00,46.19,46.19,46.16,46.16,8148.0,44.0711,44.0711,44.0424,44.0424,8148.0
2020-01-08 14:00:00,46.17,46.18,46.16,46.17,9511.0,44.052,44.0615,44.0424,44.052,9511.0
2020-01-08 14:05:00,46.17,46.18,46.15,46.17,9749.0,44.052,44.0615,44.0329,44.052,9749.0
2020-01-08 14:10:00,46.18,46.19,46.16,46.16,14405.0,44.0615,44.0711,44.0424,44.0424,14405.0
2020-01-08 14:15:00,46.15,46.16,46.14,46.15,7910.0,44.0329,44.0424,44.0234,44.0329,7910.0
2020-01-08 14:20:00,46.14,46.14,46.12,46.12,12449.0,44.0234,44.0234,44.0043,44.0043,12449.0
2020-01-08 14:25:00,46.12,46.14,46.11,46.11,5000.0,44.0043,44.0234,43.9947,43.9947,5000.0
2020-01-08 14:30:00,46.12,46.14,46.11,46.14,21291.0,44.0043,44.0234,43.9947,44.0234,21291.0
2020-01-08 14:35:00,46.14,46.15,46.12,46.13,7766.0,44.0234,44.0329,44.0043,44.0138,7766.0
2020-01-08 14:40:00,46.13,46.15,46.13,46.14,10417.0,44.0138,44.0329,44.0138,44.0234,10417.0
2020-01-08 14:45:00,46.15,46.19,46.14,46.19,11244.0,44.0329,44.0711,44.0234,44.0711,11244.0
2020-01-08 14:50:00,46.19,46.21,46.18,46.21,8179.0,44.0711,44.0901,44.0615,44.0901,8179.0
2020-01-08 14:55:00,46.2,46.25,46.2,46.25,20258.0,44.0806,44.1283,44.0806,44.1283,20258.0
2020-01-08 15:00:00,46.25,46.26,46.23,46.24,19257.0,44.1283,44.1378,44.1092,44.1188,19257.0
2020-01-08 15:05:00,46.23,46.24,46.22,46.23,7965.0,44.1092,44.1188,44.0997,44.1092,7965.0
2020-01-08 15:10:00,46.23,46.26,46.22,46.26,13880.0,44.1092,44.1378,44.0997,44.1378,13880.0
2020-01-08 15:15:00,46.25,46.27,46.25,46.26,4246.0,44.1283,44.1474,44.1283,44.1378,4246.0
2020-01-08 15:20:00,46.26,46.28,46.25,46.27,7875.0,44.1378,44.1569,44.1283,44.1474,7875.0
2020-01-08 15:25:00,46.27,46.28,46.26,46.26,16110.0,44.1474,44.1569,44.1378,44.1378,16110.0
2020-01-08 15:30:00,46.26,46.26,46.21,46.21,22122.0,44.1378,44.1378,44.0901,44.0901,22122.0
2020-01-08 15:35:00,46.21,46.21,46.18,46.2,16820.0,44.0901,44.0901,44.0615,44.0806,16820.0
2020-01-08 15:40:00,46.19,46.2,46.18,46.19,42193.0,44.0711,44.0806,44.0615,44.0711,42193.0
2020-01-08 15:45:00,46.18,46.2,46.05,46.06,118549.0,44.0615,44.0806,43.9375,43.947,118549.0
2020-01-08 15:50:00,46.06,46.09,46.03,46.05,96900.0,43.947,43.9756,43.9184,43.9375,96900.0
2020-01-08 15:55:00,46.05,46.06,46.01,46.02,164494.0,43.9375,43.947,43.8993,43.9089,164494.0
2020-01-09 09:30:00,46.17,46.23,46.17,46.2,14808.0,44.052,44.1092,44.052,44.0806,14808.0
2020-01-09 09:35:00,46.2,46.23,46.13,46.14,23509.0,44.0806,44.1092,44.0138,44.0234,23509.0
2020-01-09 09:40:00,46.15,46.18,46.09,46.16,8617.0,44.0329,44.0615,43.9756,44.0424,8617.0
2020-01-09 09:45:00,46.17,46.24,46.16,46.24,20288.0,44.052,44.1188,44.0424,44.1188,20288.0
2020-01-09 09:50:00,46.24,46.33,46.24,46.33,9081.0,44.1188,44.2046,44.1188,44.2046,9081.0
2020-01-09 09:55:00,46.33,46.33,46.24,46.25,18178.0,44.2046,44.2046,44.1188,44.1283,18178.0
2020-01-09 10:00:00,46.25,46.28,46.2,46.22,23349.0,44.1283,44.1569,44.0806,44.0997,23349.0
2020-01-09 10:05:00,46.23,46.25,46.17,46.18,15544.0,44.1092,44.1283,44.052,44.0615,15544.0
2020-01-09 10:10:00,46.18,46.22,46.17,46.21,20855.0,44.0615,44.0997,44.052,44.0901,20855.0
2020-01-09 10:15:00,46.22,46.27,46.22,46.25,13616.0,44.0997,44.1474,44.0997,44.1283,13616.0
2020-01-09 10:20:00,46.24,46.3,46.21,46.28,19647.0,44.1188,44.176,44.0901,44.1569,19647.0
2020-01-09 10:25:00,46.28,46.28,46.23,46.25,8547.0,44.1569,44.1569,44.1092,44.1283,8547.0
2020-01-09 10:30:00,46.25,46.28,46.24,46.27,7489.0,44.1283,44.1569,44.1188,44.1474,7489.0
2020-01-09 10:35:00,46.27,46.35,46.27,46.34,52252.0,44.1474,44.2237,44.1474,44.2142,52252.0
2020-01-09 10:40:00,46.34,46.35,46.27,46.27,27031.0,44.2142,44.2237,44.1474,44.1474,27031.0
2020-01-09 10:45:00,46.26,46.29,46.25,46.28,8388.0,44.1378,44.1665,44.1283,44.1569,8388.0
2020-01-09 10:50:00,46.28,46.3,46.24,46.25,11491.0,44.1569,44.176,44.1188,44.1283,11491.0
2020-01-09 10:55:00,46.25,46.26,46.23,46.24,23860.0,44.1283,44.1378,44.1092,44.1188,23860.0
2020-01-09 11:00:00,46.23,46.23,46.19,46.21,14948.0,44.1092,44.1092,44.0711,44.0901,14948.0
2020-01-09 11:05:00,46.21,46.21,46.17,46.19,24629.0,44.0901,44.0901,44.052,44.0711,24629.0
2020-01-09 11:10:00,46.19,46.21,46.17,46.17,15440.0,44.0711,44.0901,44.052,44.052,15440.0
2020-01-09 11:15:00,46.18,46.18,46.15,46.16,10317.0,44.0615,44.0615,44.0329,44.0424,10317.0
2020-01-09 11:20:00,46.17,46.19,46.15,46.16,23201.0,44.052,44.0711,44.0329,44.0424,23201.0
2020-01-09 11:25:00,46.16,46.16,46.13,46.15,4900.0,44.0424,44.0424,44.0138,44.0329,4900.0
2020-01-09 11:30:00,46.14,46.17,46.14,46.16,6556.0,44.0234,44.052,44.0234,44.0424,6556.0
2020-01-09 11:35:00,46.17,46.19,46.17,46.18,10001.0,44.052,44.0711,44.052,44.0615,10001.0
2020-01-09 11:40:00,46.17,46.18,46.14,46.14,8738.0,44.052,44.0615,44.0234,44.0234,8738.0
2020-01-09 11:45:00,46.14,46.15,46.07,46.08,8436.0,44.0234,44.0329,43.9566,43.9661,8436.0
2020-01-09 11:50:00,46.09,46.09,46.0,46.0,9708.0,43.9756,43.9756,43.8898,43.8898,9708.0
2020-01-09 11:55:00,46.0,46.04,46.0,46.02,24587.0,43.8898,43.9279,43.8898,43.9089,24587.0
2020-01-09 12:00:00,46.01,46.03,46.0,46.02,15000.0,43.8993,43.9184,43.8898,43.9089,15000.0
2020-01-09 12:05:00,46.03,46.05,46.02,46.05,11969.0,43.9184,43.9375,43.9089,43.9375,11969.0
2020-01-09 12:10:00,46.04,46.05,46.01,46.05,12957.0,43.9279,43.9375,43.8993,43.9375,12957.0
2020-01-09 12:15:00,46.04,46.07,46.03,46.07,5867.0,43.9279,43.9566,43.9184,43.9566,5867.0
2020-01-09 12:20:00,46.08,46.08,46.01,46.01,15392.0,43.9661,43.9661,43.8993,43.8993,15392.0
2020-01-09 12:25:00,46.01,46.02,46.0,46.02,15600.0,43.8993,43.9089,43.8898,43.9089,15600.0
2020-01-09 12:30:00,46.02,46.09,46.02,46.05,14762.0,43.9089,43.9756,43.9089,43.9375,14762.0
2020-01-09 12:35:00,46.06,46.07,46.02,46.02,8808.0,43.947,43.9566,43.9089,43.9089,8808.0
2020-01-09 12:40:00,46.03,46.03,46.01,46.02,5782.0,43.9184,43.9184,43.8993,43.9089,5782.0
2020-01-09 12:45:00,46.02,46.08,46.02,46.07,6778.0,43.9089,43.9661,43.9089,43.9566,6778.0
2020-01-09 12:50:00,46.07,46.14,46.07,46.12,15934.0,43.9566,44.0234,43.9566,44.0043,15934.0
2020-01-09 12:55:00,46.12,46.13,46.1,46.1,11007.0,44.0043,44.0138,43.9852,43.9852,11007.0
2020-01-09 13:00:00,46.11,46.12,46.09,46.12,6355.0,43.9947,44.0043,43.9756,44.0043,6355.0
2020-01-09 13:05:00,46.12,46.12,46.09,46.09,5688.0,44.0043,44.0043,43.9756,43.9756,5688.0
2020-01-09 13:10:00,46.08,46.11,46.06,46.1,16299.0,43.9661,43.9947,43.947,43.9852,16299.0
2020-01-09 13:15:00,46.1,46.1,46.06,46.07,7132.0,43.9852,43.9852,43.947,43.9566,7132.0
2020-01-09 13:20:00,46.07,46.08,46.04,46.04,15612.0,43.9566,43.9661,43.9279,43.9279,15612.0
2020-01-09 13:25:00,46.05,46.08,46.04,46.07,4013.0,43.9375,43.9661,43.9279,43.9566,4013.0
2020-01-09 13:30:00,46.08,46.09,46.06,46.09,4641.0,43.9661,43.9756,43.947,43.9756,4641.0
2020-01-09 13:35:00,46.09,46.1,46.06,46.06,5129.0,43.9756,43.9852,43.947,43.947,5129.0
2020-01-09 13:40:00,46.07,46.09,46.06,46.09,9347.0,43.9566,43.9756,43.947,43.9756,9347.0
2020-01-09 13:45:00,46.09,46.12,46.09,46.1,6262.0,43.9756,44.0043,43.9756,43.9852,6262.0
2020-01-09 13:50:00,46.09,46.12,46.07,46.07,20704.0,43.9756,44.0043,43.9566,43.9566,20704.0
2020-01-09 13:55:00,46.07,46.08,46.05,46.06,4444.0,43.9566,43.9661,43.9375,43.947,4444.0
2020-01-09 14:00:00,46.06,46.1,46.06,46.09,6143.0,43.947,43.9852,43.947,43.9756,6143.0
2020-01-09 14:05:00,46.09,46.12,46.09,46.1,13187.0,43.9756,44.0043,43.9756,43.9852,13187.0
2020-01-09 14:10:00,46.09,46.1,46.08,46.08,11377.0,43.9756,43.9852,43.9661,43.9661,11377.0
2020-01-09 14:15:00,46.08,46.09,46.07,46.08,3600.0,43.9661,43.9756,43.9566,43.9661,3600.0
2020-01-09 14:20:00,46.08,46.08,46.06,46.06,3200.0,43.9661,43.9661,43.947,43.947,3200.0
2020-01-09 14:25:00,46.06,46.09,46.06,46.08,5460.0,43.947,43.9756,43.947,43.9661,5460.0
2020-01-09 14:30:00,46.08,46.11,46.08,46.09,17769.0,43.9661,43.9947,43.9661,43.9756,17769.0
2020-01-09 14:35:00,46.09,46.1,46.07,46.08,11970.0,43.9756,43.9852,43.9566,43.9661,11970.0
2020-01-09 14:40:00,46.09,46.1,46.07,46.07,18787.0,43.9756,43.9852,43.9566,43.9566,18787.0
2020-01-09 14:45:00,46.07,46.08,46.04,46.05,7951.0,43.9566,43.9661,43.9279,43.9375,7951.0
2020-01-09 14:50:00,46.05,46.07,46.04,46.05,7474.0,43.9375,43.9566,43.9279,43.9375,7474.0
2020-01-09 14:55:00,46.05,46.08,46.05,46.07,7719.0,43.9375,43.9661,43.9375,43.9566,7719.0
2020-01-09 15:00:00,46.07,46.07,46.04,46.05,17723.0,43.9566,43.9566,43.9279,43.9375,17723.0
2020-01-09 15:05:00,46.05,46.06,46.04,46.04,5246.0,43.9375,43.947,43.9279,43.9279,5246.0
2020-01-09 15:10:00,46.04,46.07,46.02,46.07,9798.0,43.9279,43.9566,43.9089,43.9566,9798.0
2020-01-09 15:15:00,46.08,46.1,46.07,46.09,9192.0,43.9661,43.9852,43.9566,43.9756,9192.0
2020-01-09 15:20:00,46.1,46.1,46.08,46.08,15905.0,43.9852,43.9852,43.9661,43.9661,15905.0
2020-01-09 15:25:00,46.09,46.12,46.08,46.11,18483.0,43.9756,44.0043,43.9661,43.9947,18483.0
2020-01-09 15:30:00,46.11,46.13,46.1,46.1,41446.0,43.9947,44.0138,43.9852,43.9852,41446.0
2020-01-09 15:35:00,46.1,46.1,46.05,46.05,13980.0,43.9852,43.9852,43.9375,43.9375,13980.0
2020-01-09 15:40:00,46.06,46.09,46.05,46.09,11253.0,43.947,43.9756,43.9375,43.9756,11253.0
2020-01-09 15:45:00,46.08,46.1,46.06,46.06,12784.0,43.9661,43.9852,43.947,43.947,12784.0
2020-01-09 15:50:00,46.07,46.09,46.07,46.08,53902.0,43.9566,43.9756,43.9566,43.9661,53902.0
2020-01-09 15:55:00,46.08,46.12,46.07,46.09,167641.0,43.9661,44.0043,43.9566,43.9756,167641.0
2020-01-10 09:30:00,46.1,46.1,45.98,46.01,27225.0,43.9852,43.9852,43.8707,43.8993,27225.0
2020-01-10 09:35:00,46.01,46.03,45.89,45.92,39994.0,43.8993,43.9184,43.7848,43.8134,39994.0
2020-01-10 09:40:00,45.93,46.05,45.93,46.05,18067.0,43.823,43.9375,43.823,43.9375,18067.0
2020-01-10 09:45:00,46.06,46.08,45.98,46.06,24518.0,43.947,43.9661,43.8707,43.947,24518.0
2020-01-10 09:50:00,46.06,46.14,46.04,46.14,9211.0,43.947,44.0234,43.9279,44.0234,9211.0
2020-01-10 09:55:00,46.12,46.16,46.1,46.14,6655.0,44.0043,44.0424,43.9852,44.0234,6655.0
2020-01-10 10:00:00,46.15,46.15,46.09,46.14,8851.0,44.0329,44.0329,43.9756,44.0234,8851.0
2020-01-10 10:05:00,46.15,46.15,46.11,46.12,5550.0,44.0329,44.0329,43.9947,44.0043,5550.0
2020-01-10 10:10:00,46.12,46.13,46.08,46.13,14531.0,44.0043,44.0138,43.9661,44.0138,14531.0
2020-01-10 10:15:00,46.13,46.19,46.13,46.16,13725.0,44.0138,44.0711,44.0138,44.0424,13725.0
2020-01-10 10:20:00,46.17,46.21,46.16,46.21,6625.0,44.052,44.0901,44.0424,44.0901,6625.0
2020-01-10 10:25:00,46.21,46.21,46.15,46.18,8957.0,44.0901,44.0901,44.0329,44.0615,8957.0
2020-01-10 10:30:00,46.17,46.17,46.1,46.14,6458.0,44.052,44.052,43.9852,44.0234,6458.0
2020-01-10 10:35:00,46.13,46.16,46.11,46.15,6016.0,44.0138,44.0424,43.9947,44.0329,6016.0
2020-01-10 10:40:00,46.15,46.15,46.12,46.13,11028.0,44.0329,44.0329,44.0043,44.0138,11028.0
2020-01-10 10:45:00,46.13,46.16,46.11,46.11,5900.0,44.0138,44.0424,43.9947,43.9947,5900.0
2020-01-10 10:50:00,46.09,46.09,46.06,46.08,3299.0,43.9756,43.9756,43.947,43.9661,3299.0
2020-01-10 10:55:00,46.08,46.14,46.08,46.14,3832.0,43.9661,44.0234,43.9661,44.0234,3832.0
2020-01-10 11:00:00,46.13,46.15,46.12,46.13,3849.0,44.0138,44.0329,44.0043,44.0138,3849.0
2020-01-10 11:05:00,46.14,46.15,46.07,46.07,10800.0,44.0234,44.0329,43.9566,43.9566,10800.0
2020-01-10 11:10:00,46.07,46.1,46.06,46.09,7029.0,43.9566,43.9852,43.947,43.9756,7029.0
2020-01-10 11:15:00,46.09,46.13,46.07,46.12,4700.0,43.9756,44.0138,43.9566,44.0043,4700.0
2020-01-10 11:20:00,46.15,46.15,46.08,46.11,8113.0,44.0329,44.0329,43.9661,43.9947,8113.0
2020-01-10 11:25:00,46.1,46.11,46.07,46.07,6325.0,43.9852,43.9947,43.9566,43.9566,6325.0
2020-01-10 11:30:00,46.07,46.08,46.05,46.08,4192.0,43.9566,43.9661,43.9375,43.9661,4192.0
2020-01-10 11:35:00,46.09,46.09,46.05,46.06,3424.0,43.9756,43.9756,43.9375,43.947,3424.0
2020-01-10 11:40:00,46.07,46.08,46.02,46.03,4102.0,43.9566,43.9661,43.9089,43.9184,4102.0
2020-01-10 11:45:00,46.05,46.05,46.02,46.02,1699.0,43.9375,43.9375,43.9089,43.9089,1699.0
2020-01-10 11:50:00,46.03,46.07,46.03,46.07,3919.0,43.9184,43.9566,43.9184,43.9566,3919.0
2020-01-10 11:55:00,46.07,46.08,46.05,46.05,5678.0,43.9566,43.9661,43.9375,43.9375,5678.0
2020-01-10 12:00:00,46.05,46.07,46.04,46.05,6706.0,43.9375,43.9566,43.9279,43.9375,6706.0
2020-01-10 12:05:00,46.04,46.05,46.01,46.01,7575.0,43.9279,43.9375,43.8993,43.8993,7575.0
2020-01-10 12:10:00,46.0,46.03,45.98,46.03,12714.0,43.8898,43.9184,43.8707,43.9184,12714.0
2020-01-10 12:15:00,46.03,46.03,46.01,46.02,9158.0,43.9184,43.9184,43.8993,43.9089,9158.0
2020-01-10 12:20:00,46.01,46.04,46.01,46.03,4359.0,43.8993,43.9279,43.8993,43.9184,4359.0
2020-01-10 12:25:00,46.04,46.07,46.04,46.06,13003.0,43.9279,43.9566,43.9279,43.947,13003.0
2020-01-10 12:30:00,46.06,46.09,46.05,46.08,4010.0,43.947,43.9756,43.9375,43.9661,4010.0
2020-01-10 12:35:00,46.09,46.1,46.08,46.09,2040.0,43.9756,43.9852,43.9661,43.9756,2040.0
2020-01-10 12:40:00,46.09,46.13,46.09,46.13,13255.0,43.9756,44.0138,43.9756,44.0138,13255.0
2020-01-10 12:45:00,46.15,46.17,46.14,46.17,2084.0,44.0329,44.052,44.0234,44.052,2084.0
2020-01-10 12:50:00,46.18,46.18,46.16,46.18,2939.0,44.0615,44.0615,44.0424,44.0615,2939.0
2020-01-10 12:55:00,46.18,46.18,46.16,46.18,7865.0,44.0615,44.0615,44.0424,44.0615,7865.0
2020-01-10 13:00:00,46.18,46.22,46.18,46.21,9584.0,44.0615,44.0997,44.0615,44.0901,9584.0
2020-01-10 13:05:00,46.21,46.26,46.21,46.24,17721.0,44.0901,44.1378,44.0901,44.1188,17721.0
2020-01-10 13:10:00,46.25,46.28,46.24,46.27,18974.0,44.1283,44.1569,44.1188,44.1474,18974.0
2020-01-10 13:15:00,46.28,46.32,46.27,46.31,22640.0,44.1569,44.1951,44.1474,44.1856,22640.0
2020-01-10 13:20:00,46.32,46.33,46.31,46.33,3600.0,44.1951,44.2046,44.1856,44.2046,3600.0
2020-01-10 13:25:00,46.33,46.35,46.33,46.33,12835.0,44.2046,44.2237,44.2046,44.2046,12835.0
2020-01-10 13:30:00,46.33,46.33,46.29,46.32,10276.0,44.2046,44.2046,44.1665,44.1951,10276.0
2020-01-10 13:35:00,46.32,46.35,46.32,46.34,27992.0,44.1951,44.2237,44.1951,44.2142,27992.0
2020-01-10 13:40:00,46.33,46.38,46.33,46.38,10101.0,44.2046,44.2523,44.2046,44.2523,10101.0
2020-01-10 13:45:00,46.38,46.38,46.36,46.37,20057.0,44.2523,44.2523,44.2333,44.2428,20057.0
2020-01-10 13:50:00,46.37,46.39,46.35,46.35,11506.0,44.2428,44.2619,44.2237,44.2237,11506.0
2020-01-10 13:55:00,46.35,46.37,46.34,46.37,7300.0,44.2237,44.2428,44.2142,44.2428,7300.0
2020-01-10 14:00:00,46.36,46.36,46.29,46.29,10003.0,44.2333,44.2333,44.1665,44.1665,10003.0
2020-01-10 14:05:00,46.28,46.31,46.28,46.28,6410.0,44.1569,44.1856,44.1569,44.1569,6410.0
2020-01-10 14:10:00,46.29,46.29,46.25,46.27,13925.0,44.1665,44.1665,44.1283,44.1474,13925.0
2020-01-10 14:15:00,46.27,46.31,46.27,46.3,10135.0,44.1474,44.1856,44.1474,44.176,10135.0
2020-01-10 14:20:00,46.3,46.31,46.29,46.29,22288.0,44.176,44.1856,44.1665,44.1665,22288.0
2020-01-10 14:25:00,46.29,46.29,46.27,46.28,7833.0,44.1665,44.1665,44.1474,44.1569,7833.0
2020-01-10 14:30:00,46.27,46.28,46.23,46.23,6904.0,44.1474,44.1569,44.1092,44.1092,6904.0
2020-01-10 14:35:00,46.24,46.24,46.19,46.2,9483.0,44.1188,44.1188,44.0711,44.0806,9483.0
2020-01-10 14:40:00,46.19,46.2,46.18,46.19,7531.0,44.0711,44.0806,44.0615,44.0711,7531.0
2020-01-10 14:45:00,46.19,46.2,46.18,46.19,3648.0,44.0711,44.0806,44.0615,44.0711,3648.0
2020-01-10 14:50:00,46.19,46.21,46.18,46.21,6385.0,44.0711,44.0901,44.0615,44.0901,6385.0
2020-01-10 14:55:00,46.21,46.23,46.2,46.22,8612.0,44.0901,44.1092,44.0806,44.0997,8612.0
2020-01-10 15:00:00,46.21,46.22,46.18,46.2,8300.0,44.0901,44.0997,44.0615,44.0806,8300.0
2020-01-10 15:05:00,46.2,46.2,46.15,46.16,12051.0,44.0806,44.0806,44.0329,44.0424,12051.0
2020-01-10 15:10:00,46.15,46.18,46.15,46.15,10152.0,44.0329,44.0615,44.0329,44.0329,10152.0
2020-01-10 15:15:00,46.15,46.17,46.14,46.16,16040.0,44.0329,44.052,44.0234,44.0424,16040.0
2020-01-10 15:20:00,46.16,46.21,46.15,46.21,6972.0,44.0424,44.0901,44.0329,44.0901,6972.0
2020-01-10 15:25:00,46.2,46.21,46.19,46.19,27097.0,44.0806,44.0901,44.0711,44.0711,27097.0
2020-01-10 15:30:00,46.19,46.19,46.15,46.15,10044.0,44.0711,44.0711,44.0329,44.0329,10044.0
2020-01-10 15:35:00,46.14,46.15,46.1,46.12,9611.0,44.0234,44.0329,43.9852,44.0043,9611.0
2020-01-10 15:40:00,46.12,46.13,46.08,46.11,28886.0,44.0043,44.0138,43.9661,43.9947,28886.0
2020-01-10 15:45:00,46.11,46.16,46.11,46.11,70233.0,43.9947,44.0424,43.9947,43.9947,70233.0
2020-01-10 15:50:00,46.11,46.16,46.11,46.15,70917.0,43.9947,44.0424,43.9947,44.0329,70917.0
2020-01-10 15:55:00,46.14,46.16,46.13,46.15,50682.0,44.0234,44.0424,44.0138,44.0329,50682.0
2020-01-13 09:30:00,46.21,46.27,46.16,46.24,15564.0,44.0901,44.1474,44.0424,44.1188,15564.0
2020-01-13 09:35:00,46.23,46.32,46.2,46.31,52600.0,44.1092,44.1951,44.0806,44.1856,52600.0
2020-01-13 09:40:00,46.3,46.31,46.2,46.29,30612.0,44.176,44.1856,44.0806,44.1665,30612.0
2020-01-13 09:45:00,46.32,46.33,46.26,46.31,25240.0,44.1951,44.2046,44.1378,44.1856,25240.0
2020-01-13 09:50:00,46.32,46.34,46.3,46.32,19131.0,44.1951,44.2142,44.176,44.1951,19131.0
2020-01-13 09:55:00,46.33,46.37,46.32,46.37,13987.0,44.2046,44.2428,44.1951,44.2428,13987.0
2020-01-13 10:00:00,46.37,46.4,46.36,46.39,31942.0,44.2428,44.2714,44.2333,44.2619,31942.0
2020-01-13 10:05:00,46.37,46.38,46.33,46.34,8836.0,44.2428,44.2523,44.2046,44.2142,8836.0
2020-01-13 10:10:00,46.33,46.37,46.3,46.32,15997.0,44.2046,44.2428,44.176,44.1951,15997.0
2020-01-13 10:15:00,46.3,46.37,46.26,46.26,30399.0,44.176,44.2428,44.1378,44.1378,30399.0
2020-01-13 10:20:00,46.27,46.29,46.25,46.27,20428.0,44.1474,44.1665,44.1283,44.1474,20428.0
2020-01-13 10:25:00,46.28,46.31,46.26,46.3,7517.0,44.1569,44.1856,44.1378,44.176,7517.0
2020-01-13 10:30:00,46.3,46.3,46.27,46.29,16321.0,44.176,44.176,44.1474,44.1665,16321.0
2020-01-13 10:35:00,46.29,46.33,46.26,46.3,13922.0,44.1665,44.2046,44.1378,44.176,13922.0
2020-01-13 10:40:00,46.3,46.3,46.25,46.25,19671.0,44.176,44.176,44.1283,44.1283,19671.0
2020-01-13 10:45:00,46.26,46.29,46.26,46.28,17091.0,44.1378,44.1665,44.1378,44.1569,17091.0
2020-01-13 10:50:00,46.27,46.31,46.26,46.31,14188.0,44.1474,44.1856,44.1378,44.1856,14188.0
2020-01-13 10:55:00,46.3,46.34,46.29,46.32,24809.0,44.176,44.2142,44.1665,44.1951,24809.0
2020-01-13 11:00:00,46.33,46.35,46.31,46.31,8934.0,44.2046,44.2237,44.1856,44.1856,8934.0
2020-01-13 11:05:00,46.3,46.32,46.29,46.29,6458.0,44.176,44.1951,44.1665,44.1665,6458.0
2020-01-13 11:10:00,46.3,46.31,46.26,46.28,14588.0,44.176,44.1856,44.1378,44.1569,14588.0
2020-01-13 11:15:00,46.29,46.32,46.29,46.3,10382.0,44.1665,44.1951,44.1665,44.176,10382.0
2020-01-13 11:20:00,46.31,46.33,46.31,46.32,6393.0,44.1856,44.2046,44.1856,44.1951,6393.0
2020-01-13 11:25:00,46.32,46.38,46.31,46.36,42068.0,44.1951,44.2523,44.1856,44.2333,42068.0
2020-01-13 11:30:00,46.36,46.4,46.34,46.36,15049.0,44.2333,44.2714,44.2142,44.2333,15049.0
2020-01-13 11:35:00,46.36,46.37,46.32,46.32,7766.0,44.2333,44.2428,44.1951,44.1951,7766.0
2020-01-13 11:40:00,46.33,46.33,46.32,46.33,9378.0,44.2046,44.2046,44.1951,44.2046,9378.0
2020-01-13 11:45:00,46.33,46.33,46.29,46.32,12614.0,44.2046,44.2046,44.1665,44.1951,12614.0
2020-01-13 11:50:00,46.32,46.33,46.3,46.33,4887.0,44.1951,44.2046,44.176,44.2046,4887.0
2020-01-13 11:55:00,46.33,46.35,46.33,46.34,8851.0,44.2046,44.2237,44.2046,44.2142,8851.0
2020-01-13 12:00:00,46.35,46.4,46.35,46.4,8484.0,44.2237,44.2714,44.2237,44.2714,8484.0
2020-01-13 12:05:00,46.4,46.41,46.37,46.41,48504.0,44.2714,44.281,44.2428,44.281,48504.0
2020-01-13 12:10:00,46.4,46.43,46.4,46.42,14951.0,44.2714,44.3,44.2714,44.2905,14951.0
2020-01-13 12:15:00,46.42,46.43,46.41,46.42,7293.0,44.2905,44.3,44.281,44.2905,7293.0
2020-01-13 12:20:00,46.42,46.43,46.4,46.4,8151.0,44.2905,44.3,44.2714,44.2714,8151.0
2020-01-13 12:25:00,46.41,46.42,46.39,46.4,2766.0,44.281,44.2905,44.2619,44.2714,2766.0
2020-01-13 12:30:00,46.4,46.42,46.39,46.41,13407.0,44.2714,44.2905,44.2619,44.281,13407.0
2020-01-13 12:35:00,46.41,46.42,46.39,46.4,31323.0,44.281,44.2905,44.2619,44.2714,31323.0
2020-01-13 12:40:00,46.4,46.4,46.36,46.37,12107.0,44.2714,44.2714,44.2333,44.2428,12107.0
2020-01-13 12:45:00,46.37,46.4,46.37,46.38,5053.0,44.2428,44.2714,44.2428,44.2523,5053.0
2020-01-13 12:50:00,46.37,46.39,46.37,46.38,11923.0,44.2428,44.2619,44.2428,44.2523,11923.0
2020-01-13 12:55:00,46.37,46.37,46.35,46.37,8656.0,44.2428,44.2428,44.2237,44.2428,8656.0
2020-01-13 13:00:00,46.37,46.37,46.34,46.37,8414.0,44.2428,44.2428,44.2142,44.2428,8414.0
2020-01-13 13:05:00,46.37,46.38,46.35,46.36,5554.0,44.2428,44.2523,44.2237,44.2333,5554.0
2020-01-13 13:10:00,46.35,46.38,46.35,46.38,12581.0,44.2237,44.2523,44.2237,44.2523,12581.0
2020-01-13 13:15:00,46.38,46.4,46.36,46.4,3470.0,44.2523,44.2714,44.2333,44.2714,3470.0
2020-01-13 13:20:00,46.4,46.42,46.4,46.41,3214.0,44.2714,44.2905,44.2714,44.281,3214.0
2020-01-13 13:25:00,46.41,46.42,46.39,46.39,3789.0,44.281,44.2905,44.2619,44.2619,3789.0
2020-01-13 13:30:00,46.39,46.41,46.39,46.41,2090.0,44.2619,44.281,44.2619,44.281,2090.0
2020-01-13 13:35:00,46.4,46.42,46.4,46.41,3299.0,44.2714,44.2905,44.2714,44.281,3299.0
2020-01-13 13:40:00,46.41,46.42,46.4,46.41,14660.0,44.281,44.2905,44.2714,44.281,14660.0
2020-01-13 13:45:00,46.4,46.41,46.39,46.4,7187.0,44.2714,44.281,44.2619,44.2714,7187.0
2020-01-13 13:50:00,46.4,46.41,46.4,46.41,9054.0,44.2714,44.281,44.2714,44.281,9054.0
2020-01-13 13:55:00,46.41,46.41,46.4,46.4,568.0,44.281,44.281,44.2714,44.2714,568.0
2020-01-13 14:00:00,46.41,46.41,46.4,46.41,3414.0,44.281,44.281,44.2714,44.281,3414.0
2020-01-13 14:05:00,46.41,46.45,46.41,46.44,10650.0,44.281,44.3191,44.281,44.3096,10650.0
2020-01-13 14:10:00,46.43,46.47,46.43,46.46,3745.0,44.3,44.3382,44.3,44.3287,3745.0
2020-01-13 14:15:00,46.45,46.49,46.45,46.49,5620.0,44.3191,44.3573,44.3191,44.3573,5620.0
2020-01-13 14:20:00,46.48,46.52,46.47,46.51,8895.0,44.3478,44.3859,44.3382,44.3764,8895.0
2020-01-13 14:25:00,46.52,46.53,46.5,46.53,12091.0,44.3859,44.3955,44.3668,44.3955,12091.0
2020-01-13 14:30:00,46.53,46.55,46.53,46.54,5204.0,44.3955,44.4145,44.3955,44.405,5204.0
2020-01-13 14:35:00,46.55,46.55,46.53,46.55,20087.0,44.4145,44.4145,44.3955,44.4145,20087.0
2020-01-13 14:40:00,46.54,46.54,46.51,46.53,10372.0,44.405,44.405,44.3764,44.3955,10372.0
2020-01-13 14:45:00,46.53,46.54,46.52,46.53,6107.0,44.3955,44.405,44.3859,44.3955,6107.0
2020-01-13 14:50:00,46.53,46.54,46.51,46.53,12295.0,44.3955,44.405,44.3764,44.3955,12295.0
2020-01-13 14:55:00,46.53,46.54,46.52,46.53,4827.0,44.3955,44.405,44.3859,44.3955,4827.0
2020-01-13 15:00:00,46.53,46.54,46.52,46.53,5699.0,44.3955,44.405,44.3859,44.3955,5699.0
2020-01-13 15:05:00,46.54,46.54,46.53,46.53,9182.0,44.405,44.405,44.3955,44.3955,9182.0
2020-01-13 15:10:00,46.53,46.54,46.52,46.53,8709.0,44.3955,44.405,44.3859,44.3955,8709.0
2020-01-13 15:15:00,46.53,46.54,46.51,46.53,15572.0,44.3955,44.405,44.3764,44.3955,15572.0
2020-01-13 15:20:00,46.52,46.53,46.5,46.5,4234.0,44.3859,44.3955,44.3668,44.3668,4234.0
2020-01-13 15:25:00,46.51,46.51,46.46,46.47,3600.0,44.3764,44.3764,44.3287,44.3382,3600.0
2020-01-13 15:30:00,46.47,46.47,46.45,46.46,29015.0,44.3382,44.3382,44.3191,44.3287,29015.0
2020-01-13 15:35:00,46.47,46.48,46.44,46.47,40568.0,44.3382,44.3478,44.3096,44.3382,40568.0
2020-01-13 15:40:00,46.48,46.49,46.46,46.48,22843.0,44.3478,44.3573,44.3287,44.3478,22843.0
2020-01-13 15:45:00,46.48,46.51,46.47,46.51,70728.0,44.3478,44.3764,44.3382,44.3764,70728.0
2020-01-13 15:50:00,46.51,46.53,46.5,46.52,66012.0,44.3764,44.3955,44.3668,44.3859,66012.0
2020-01-13 15:55:00,46.52,46.54,46.51,46.53,295282.0,44.3859,44.405,44.3764,44.3955,295282.0
2020-01-14 09:30:00,46.5,46.53,46.44,46.53,39842.0,44.3668,44.3955,44.3096,44.3955,39842.0
2020-01-14 09:35:00,46.54,46.59,46.52,46.56,18979.0,44.405,44.4527,44.3859,44.4241,18979.0
2020-01-14 09:40:00,46.57,46.59,46.52,46.58,37424.0,44.4336,44.4527,44.3859,44.4432,37424.0
2020-01-14 09:45:00,46.59,46.66,46.57,46.58,27600.0,44.4527,44.5195,44.4336,44.4432,27600.0
2020-01-14 09:50:00,46.59,46.63,46.54,46.62,8295.0,44.4527,44.4909,44.405,44.4813,8295.0
2020-01-14 09:55:00,46.61,46.64,46.53,46.55,168274.0,44.4718,44.5004,44.3955,44.4145,168274.0
2020-01-14 10:00:00,46.54,46.61,46.53,46.57,31172.0,44.405,44.4718,44.3955,44.4336,31172.0
2020-01-14 10:05:00,46.56,46.56,46.5,46.55,9292.0,44.4241,44.4241,44.3668,44.4145,9292.0
2020-01-14 10:10:00,46.55,46.58,46.53,46.57,5479.0,44.4145,44.4432,44.3955,44.4336,5479.0
2020-01-14 10:15:00,46.56,46.59,46.55,46.56,31356.0,44.4241,44.4527,44.4145,44.4241,31356.0
2020-01-14 10:20:00,46.56,46.58,46.56,46.57,5219.0,44.4241,44.4432,44.4241,44.4336,5219.0
2020-01-14 10:25:00,46.58,46.61,46.58,46.61,5718.0,44.4432,44.4718,44.4432,44.4718,5718.0
2020-01-14 10:30:00,46.61,46.69,46.61,46.68,8432.0,44.4718,44.5481,44.4718,44.5386,8432.0
2020-01-14 10:35:00,46.69,46.7,46.67,46.67,16691.0,44.5481,44.5577,44.529,44.529,16691.0
2020-01-14 10:40:00,46.67,46.73,46.66,46.73,21541.0,44.529,44.5863,44.5195,44.5863,21541.0
2020-01-14 10:45:00,46.72,46.73,46.7,46.71,8732.0,44.5767,44.5863,44.5577,44.5672,8732.0
2020-01-14 10:50:00,46.71,46.71,46.64,46.65,7506.0,44.5672,44.5672,44.5004,44.51,7506.0
2020-01-14 10:55:00,46.64,46.69,46.63,46.69,7040.0,44.5004,44.5481,44.4909,44.5481,7040.0
2020-01-14 11:00:00,46.69,46.71,46.66,46.66,4129.0,44.5481,44.5672,44.5195,44.5195,4129.0
2020-01-14 11:05:00,46.67,46.68,46.65,46.67,6205.0,44.529,44.5386,44.51,44.529,6205.0
2020-01-14 11:10:00,46.66,46.69,46.65,46.68,5917.0,44.5195,44.5481,44.51,44.5386,5917.0
2020-01-14 11:15:00,46.67,46.69,46.66,46.67,28223.0,44.529,44.5481,44.5195,44.529,28223.0
2020-01-14 11:20:00,46.67,46.7,46.66,46.68,8587.0,44.529,44.5577,44.5195,44.5386,8587.0
2020-01-14 11:25:00,46.69,46.7,46.66,46.66,6067.0,44.5481,44.5577,44.5195,44.5195,6067.0
2020-01-14 11:30:00,46.67,46.71,46.67,46.7,7789.0,44.529,44.5672,44.529,44.5577,7789.0
2020-01-14 11:35:00,46.7,46.7,46.68,46.7,1300.0,44.5577,44.5577,44.5386,44.5577,1300.0
2020-01-14 11:40:00,46.68,46.7,46.67,46.68,6091.0,44.5386,44.5577,44.529,44.5386,6091.0
2020-01-14 11:45:00,46.69,46.7,46.68,46.7,1200.0,44.5481,44.5577,44.5386,44.5577,1200.0
2020-01-14 11:50:00,46.69,46.71,46.69,46.7,6365.0,44.5481,44.5672,44.5481,44.5577,6365.0
2020-01-14 11:55:00,46.7,46.75,46.69,46.74,2125.0,44.5577,44.6054,44.5481,44.5958,2125.0
2020-01-14 12:00:00,46.74,46.75,46.7,46.7,7280.0,44.5958,44.6054,44.5577,44.5577,7280.0
2020-01-14 12:05:00,46.71,46.71,46.69,46.7,11098.0,44.5672,44.5672,44.5481,44.5577,11098.0
2020-01-14 12:10:00,46.71,46.72,46.7,46.71,3868.0,44.5672,44.5767,44.5577,44.5672,3868.0
2020-01-14 12:15:00,46.71,46.71,46.68,46.69,8741.0,44.5672,44.5672,44.5386,44.5481,8741.0
2020-01-14 12:20:00,46.7,46.73,46.7,46.73,3403.0,44.5577,44.5863,44.5577,44.5863,3403.0
2020-01-14 12:25:00,46.73,46.74,46.71,46.72,3309.0,44.5863,44.5958,44.5672,44.5767,3309.0
2020-01-14 12:30:00,46.73,46.75,46.72,46.75,1795.0,44.5863,44.6054,44.5767,44.6054,1795.0
2020-01-14 12:35:00,46.75,46.77,46.75,46.76,1200.0,44.6054,44.6245,44.6054,44.6149,1200.0
2020-01-14 12:40:00,46.77,46.79,46.77,46.78,15990.0,44.6245,44.6435,44.6245,44.634,15990.0
2020-01-14 12:45:00,46.78,46.83,46.78,46.83,12144.0,44.634,44.6817,44.634,44.6817,12144.0
2020-01-14 12:50:00,46.82,46.84,46.82,46.84,12923.0,44.6722,44.6912,44.6722,44.6912,12923.0
2020-01-14 12:55:00,46.84,46.85,46.83,46.83,6877.0,44.6912,44.7008,44.6817,44.6817,6877.0
2020-01-14 13:00:00,46.82,46.83,46.82,46.83,2659.0,44.6722,44.6817,44.6722,44.6817,2659.0
2020-01-14 13:05:00,46.83,46.86,46.83,46.85,3200.0,44.6817,44.7103,44.6817,44.7008,3200.0
2020-01-14 13:10:00,46.85,46.87,46.85,46.86,13340.0,44.7008,44.7199,44.7008,44.7103,13340.0
2020-01-14 13:15:00,46.87,46.88,46.86,46.87,6740.0,44.7199,44.7294,44.7103,44.7199,6740.0
2020-01-14 13:20:00,46.87,46.87,46.84,46.84,10334.0,44.7199,44.7199,44.6912,44.6912,10334.0
2020-01-14 13:25:00,46.84,46.85,46.83,46.85,11201.0,44.6912,44.7008,44.6817,44.7008,11201.0
2020-01-14 13:30:00,46.84,46.89,46.84,46.88,2969.0,44.6912,44.7389,44.6912,44.7294,2969.0
2020-01-14 13:35:00,46.88,46.88,46.72,46.84,135011.0,44.7294,44.7294,44.5767,44.6912,135011.0
2020-01-14 13:40:00,46.85,46.85,46.76,46.78,15683.0,44.7008,44.7008,44.6149,44.634,15683.0
2020-01-14 13:45:00,46.78,46.79,46.74,46.77,27789.0,44.634,44.6435,44.5958,44.6245,27789.0
2020-01-14 13:50:00,46.77,46.79,46.77,46.77,7415.0,44.6245,44.6435,44.6245,44.6245,7415.0
2020-01-14 13:55:00,46.77,46.77,46.74,46.74,5785.0,44.6245,44.6245,44.5958,44.5958,5785.0
2020-01-14 14:00:00,46.73,46.74,46.63,46.65,12049.0,44.5863,44.5958,44.4909,44.51,12049.0
2020-01-14 14:05:00,46.66,46.7,46.63,46.64,23054.0,44.5195,44.5577,44.4909,44.5004,23054.0
2020-01-14 14:10:00,46.64,46.66,46.58,46.61,25839.0,44.5004,44.5195,44.4432,44.4718,25839.0
2020-01-14 14:15:00,46.62,46.66,46.62,46.66,5925.0,44.4813,44.5195,44.4813,44.5195,5925.0
2020-01-14 14:20:00,46.66,46.68,46.65,46.68,4977.0,44.5195,44.5386,44.51,44.5386,4977.0
2020-01-14 14:25:00,46.68,46.71,46.67,46.7,10303.0,44.5386,44.5672,44.529,44.5577,10303.0
2020-01-14 14:30:00,46.7,46.7,46.68,46.7,3257.0,44.5577,44.5577,44.5386,44.5577,3257.0
2020-01-14 14:35:00,46.7,46.72,46.7,46.72,7505.0,44.5577,44.5767,44.5577,44.5767,7505.0
2020-01-14 14:40:00,46.73,46.73,46.71,46.72,20099.0,44.5863,44.5863,44.5672,44.5767,20099.0
2020-01-14 14:45:00,46.72,46.73,46.7,46.7,5058.0,44.5767,44.5863,44.5577,44.5577,5058.0
2020-01-14 14:50:00,46.71,46.71,46.66,46.68,14514.0,44.5672,44.5672,44.5195,44.5386,14514.0
2020-01-14 14:55:00,46.68,46.68,46.65,46.65,13565.0,44.5386,44.5386,44.51,44.51,13565.0
2020-01-14 15:00:00,46.66,46.68,46.65,46.65,9700.0,44.5195,44.5386,44.51,44.51,9700.0
2020-01-14 15:05:00,46.66,46.66,46.65,46.65,11411.0,44.5195,44.5195,44.51,44.51,11411.0
2020-01-14 15:10:00,46.65,46.65,46.62,46.63,13895.0,44.51,44.51,44.4813,44.4909,13895.0
2020-01-14 15:15:00,46.63,46.66,46.62,46.64,28272.0,44.4909,44.5195,44.4813,44.5004,28272.0
2020-01-14 15:20:00,46.64,46.69,46.64,46.68,45496.0,44.5004,44.5481,44.5004,44.5386,45496.0
2020-01-14 15:25:00,46.68,46.68,46.64,46.66,38295.0,44.5386,44.5386,44.5004,44.5195,38295.0
2020-01-14 15:30:00,46.65,46.71,46.64,46.69,33204.0,44.51,44.5672,44.5004,44.5481,33204.0
2020-01-14 15:35:00,46.68,46.7,46.67,46.69,54870.0,44.5386,44.5577,44.529,44.5481,54870.0
2020-01-14 15:40:00,46.69,46.7,46.66,46.66,36310.0,44.5481,44.5577,44.5195,44.5195,36310.0
2020-01-14 15:45:00,46.66,46.71,46.66,46.67,39488.0,44.5195,44.5672,44.5195,44.529,39488.0
2020-01-14 15:50:00,46.67,46.68,46.61,46.62,103101.0,44.529,44.5386,44.4718,44.4813,103101.0
2020-01-14 15:55:00,46.62,46.69,46.62,46.68,193824.0,44.4813,44.5481,44.4813,44.5386,193824.0
2020-01-15 09:30:00,46.62,46.83,46.62,46.78,40414.0,44.4813,44.6817,44.4813,44.634,40414.0
2020-01-15 09:35:00,46.78,46.8,46.73,46.77,30051.0,44.634,44.6531,44.5863,44.6245,30051.0
2020-01-15 09:40:00,46.77,46.86,46.76,46.86,50512.0,44.6245,44.7103,44.6149,44.7103,50512.0
2020-01-15 09:45:00,46.85,46.95,46.84,46.95,23618.0,44.7008,44.7962,44.6912,44.7962,23618.0
2020-01-15 09:50:00,46.95,47.0,46.94,46.98,29905.0,44.7962,44.8439,44.7867,44.8248,29905.0
2020-01-15 09:55:00,46.97,47.02,46.96,47.01,26765.0,44.8153,44.863,44.8057,44.8534,26765.0
2020-01-15 10:00:00,47.01,47.09,47.0,47.07,129356.0,44.8534,44.9298,44.8439,44.9107,129356.0
2020-01-15 10:05:00,47.08,47.1,47.03,47.03,26972.0,44.9202,44.9393,44.8725,44.8725,26972.0
2020-01-15 10:10:00,47.03,47.03,46.99,47.0,19649.0,44.8725,44.8725,44.8344,44.8439,19649.0
2020-01-15 10:15:00,47.0,47.02,46.96,46.98,18929.0,44.8439,44.863,44.8057,44.8248,18929.0
2020-01-15 10:20:00,46.99,47.01,46.97,46.98,11924.0,44.8344,44.8534,44.8153,44.8248,11924.0
2020-01-15 10:25:00,47.0,47.05,47.0,47.04,17712.0,44.8439,44.8916,44.8439,44.8821,17712.0
2020-01-15 10:30:00,47.04,47.09,47.03,47.07,13925.0,44.8821,44.9298,44.8725,44.9107,13925.0
2020-01-15 10:35:00,47.07,47.09,47.04,47.05,10800.0,44.9107,44.9298,44.8821,44.8916,10800.0
2020-01-15 10:40:00,47.04,47.05,47.03,47.03,9601.0,44.8821,44.8916,44.8725,44.8725,9601.0
2020-01-15 10:45:00,47.03,47.04,47.02,47.02,6926.0,44.8725,44.8821,44.863,44.863,6926.0
2020-01-15 10:50:00,47.02,47.06,47.02,47.05,6645.0,44.863,44.9011,44.863,44.8916,6645.0
2020-01-15 10:55:00,47.05,47.1,47.04,47.1,16514.0,44.8916,44.9393,44.8821,44.9393,16514.0
2020-01-15 11:00:00,47.1,47.12,47.06,47.09,20166.0,44.9393,44.9584,44.9011,44.9298,20166.0
2020-01-15 11:05:00,47.08,47.08,47.02,47.02,9533.0,44.9202,44.9202,44.863,44.863,9533.0
2020-01-15 11:10:00,47.01,47.01,46.97,46.98,8193.0,44.8534,44.8534,44.8153,44.8248,8193.0
2020-01-15 11:15:00,47.0,47.06,47.0,47.06,5270.0,44.8439,44.9011,44.8439,44.9011,5270.0
2020-01-15 11:20:00,47.06,47.14,47.05,47.14,9932.0,44.9011,44.9775,44.8916,44.9775,9932.0
2020-01-15 11:25:00,47.13,47.13,47.09,47.09,11424.0,44.9679,44.9679,44.9298,44.9298,11424.0
2020-01-15 11:30:00,47.09,47.16,47.08,47.16,5044.0,44.9298,44.9966,44.9202,44.9966,5044.0
2020-01-15 11:35:00,47.16,47.17,47.14,47.15,10761.0,44.9966,45.0061,44.9775,44.987,10761.0
2020-01-15 11:40:00,47.15,47.18,47.15,47.16,39347.0,44.987,45.0156,44.987,44.9966,39347.0
2020-01-15 11:45:00,47.16,47.18,47.15,47.18,8518.0,44.9966,45.0156,44.987,45.0156,8518.0
2020-01-15 11:50:00,47.19,47.22,47.18,47.19,17785.0,45.0252,45.0538,45.0156,45.0252,17785.0
2020-01-15 11:55:00,47.19,47.2,47.13,47.14,16050.0,45.0252,45.0347,44.9679,44.9775,16050.0
2020-01-15 12:00:00,47.15,47.15,47.08,47.08,23574.0,44.987,44.987,44.9202,44.9202,23574.0
2020-01-15 12:05:00,47.09,47.09,47.06,47.06,8077.0,44.9298,44.9298,44.9011,44.9011,8077.0
2020-01-15 12:10:00,47.06,47.1,47.05,47.1,9744.0,44.9011,44.9393,44.8916,44.9393,9744.0
2020-01-15 12:15:00,47.09,47.1,47.07,47.09,2536.0,44.9298,44.9393,44.9107,44.9298,2536.0
2020-01-15 12:20:00,47.1,47.13,47.1,47.13,2631.0,44.9393,44.9679,44.9393,44.9679,2631.0
2020-01-15 12:25:00,47.13,47.14,47.12,47.12,9301.0,44.9679,44.9775,44.9584,44.9584,9301.0
2020-01-15 12:30:00,47.12,47.12,47.1,47.1,8640.0,44.9584,44.9584,44.9393,44.9393,8640.0
2020-01-15 12:35:00,47.09,47.11,47.08,47.11,4265.0,44.9298,44.9489,44.9202,44.9489,4265.0
2020-01-15 12:40:00,47.11,47.13,47.11,47.11,7029.0,44.9489,44.9679,44.9489,44.9489,7029.0
2020-01-15 12:45:00,47.12,47.13,47.1,47.1,13327.0,44.9584,44.9679,44.9393,44.9393,13327.0
2020-01-15 12:50:00,47.1,47.11,47.06,47.08,22453.0,44.9393,44.9489,44.9011,44.9202,22453.0
2020-01-15 12:55:00,47.08,47.08,47.05,47.05,3257.0,44.9202,44.9202,44.8916,44.8916,3257.0
2020-01-15 13:00:00,47.04,47.06,47.04,47.06,3151.0,44.8821,44.9011,44.8821,44.9011,3151.0
2020-01-15 13:05:00,47.06,47.06,47.04,47.06,2349.0,44.9011,44.9011,44.8821,44.9011,2349.0
2020-01-15 13:10:00,47.07,47.09,47.06,47.09,5837.0,44.9107,44.9298,44.9011,44.9298,5837.0
2020-01-15 13:15:00,47.09,47.12,47.09,47.11,19121.0,44.9298,44.9584,44.9298,44.9489,19121.0
2020-01-15 13:20:00,47.12,47.13,47.11,47.13,8866.0,44.9584,44.9679,44.9489,44.9679,8866.0
2020-01-15 13:25:00,47.13,47.14,47.12,47.13,8312.0,44.9679,44.9775,44.9584,44.9679,8312.0
2020-01-15 13:30:00,47.14,47.16,47.12,47.16,6076.0,44.9775,44.9966,44.9584,44.9966,6076.0
2020-01-15 13:35:00,47.17,47.2,47.17,47.2,18090.0,45.0061,45.0347,45.0061,45.0347,18090.0
2020-01-15 13:40:00,47.21,47.22,47.19,47.2,17715.0,45.0443,45.0538,45.0252,45.0347,17715.0
2020-01-15 13:45:00,47.21,47.22,47.2,47.2,5201.0,45.0443,45.0538,45.0347,45.0347,5201.0
2020-01-15 13:50:00,47.21,47.21,47.18,47.18,11324.0,45.0443,45.0443,45.0156,45.0156,11324.0
2020-01-15 13:55:00,47.18,47.19,47.17,47.19,11778.0,45.0156,45.0252,45.0061,45.0252,11778.0
2020-01-15 14:00:00,47.18,47.2,47.18,47.19,8081.0,45.0156,45.0347,45.0156,45.0252,8081.0
2020-01-15 14:05:00,47.18,47.22,47.17,47.22,8894.0,45.0156,45.0538,45.0061,45.0538,8894.0
2020-01-15 14:10:00,47.22,47.24,47.21,47.24,17171.0,45.0538,45.0729,45.0443,45.0729,17171.0
2020-01-15 14:15:00,47.25,47.27,47.25,47.26,10885.0,45.0824,45.1015,45.0824,45.092,10885.0
2020-01-15 14:20:00,47.27,47.29,47.26,47.29,20361.0,45.1015,45.1206,45.092,45.1206,20361.0
2020-01-15 14:25:00,47.29,47.3,47.28,47.3,25803.0,45.1206,45.1301,45.1111,45.1301,25803.0
2020-01-15 14:30:00,47.3,47.34,47.29,47.33,17246.0,45.1301,45.1683,45.1206,45.1588,17246.0
2020-01-15 14:35:00,47.33,47.34,47.31,47.32,41735.0,45.1588,45.1683,45.1397,45.1492,41735.0
2020-01-15 14:40:00,47.32,47.33,47.31,47.31,25237.0,45.1492,45.1588,45.1397,45.1397,25237.0
2020-01-15 14:45:00,47.3,47.33,47.3,47.32,3042.0,45.1301,45.1588,45.1301,45.1492,3042.0
2020-01-15 14:50:00,47.31,47.31,47.29,47.3,16565.0,45.1397,45.1397,45.1206,45.1301,16565.0
2020-01-15 14:55:00,47.3,47.31,47.26,47.27,42975.0,45.1301,45.1397,45.092,45.1015,42975.0
2020-01-15 15:00:00,47.27,47.27,47.22,47.23,18597.0,45.1015,45.1015,45.0538,45.0633,18597.0
2020-01-15 15:05:00,47.22,47.22,47.18,47.18,41349.0,45.0538,45.0538,45.0156,45.0156,41349.0
2020-01-15 15:10:00,47.18,47.21,47.17,47.2,42240.0,45.0156,45.0443,45.0061,45.0347,42240.0
2020-01-15 15:15:00,47.21,47.22,47.2,47.22,14811.0,45.0443,45.0538,45.0347,45.0538,14811.0
2020-01-15 15:20:00,47.21,47.24,47.21,47.23,27882.0,45.0443,45.0729,45.0443,45.0633,27882.0
2020-01-15 15:25:00,47.23,47.23,47.17,47.2,24709.0,45.0633,45.0633,45.0061,45.0347,24709.0
2020-01-15 15:30:00,47.2,47.2,47.14,47.16,40366.0,45.0347,45.0347,44.9775,44.9966,40366.0
2020-01-15 15:35:00,47.16,47.2,47.15,47.17,52977.0,44.9966,45.0347,44.987,45.0061,52977.0
2020-01-15 15:40:00,47.18,47.21,47.15,47.2,28333.0,45.0156,45.0443,44.987,45.0347,28333.0
2020-01-15 15:45:00,47.2,47.21,47.18,47.2,73678.0,45.0347,45.0443,45.0156,45.0347,73678.0
2020-01-15 15:50:00,47.2,47.26,47.2,47.25,146559.0,45.0347,45.092,45.0347,45.0824,146559.0
2020-01-15 15:55:00,47.25,47.27,47.22,47.26,521787.0,45.0824,45.1015,45.0538,45.092,521787.0
2020-01-16 09:30:00,47.48,47.56,47.31,47.55,54224.0,45.3019,45.3782,45.1397,45.3687,54224.0
2020-01-16 09:35:00,47.56,47.58,47.47,47.52,52637.0,45.3782,45.3973,45.2923,45.34,52637.0
2020-01-16 09:40:00,47.51,47.61,47.51,47.59,32373.0,45.3305,45.4259,45.3305,45.4068,32373.0
2020-01-16 09:45:00,47.6,47.64,47.57,47.57,14148.0,45.4164,45.4545,45.3878,45.3878,14148.0
2020-01-16 09:50:00,47.57,47.59,47.53,47.53,37861.0,45.3878,45.4068,45.3496,45.3496,37861.0
2020-01-16 09:55:00,47.54,47.57,47.48,47.49,20978.0,45.3591,45.3878,45.3019,45.3114,20978.0
2020-01-16 10:00:00,47.5,47.53,47.46,47.47,7400.0,45.321,45.3496,45.2828,45.2923,7400.0
2020-01-16 10:05:00,47.45,47.49,47.43,47.47,14600.0,45.2733,45.3114,45.2542,45.2923,14600.0
2020-01-16 10:10:00,47.47,47.5,47.44,47.47,19240.0,45.2923,45.321,45.2637,45.2923,19240.0
2020-01-16 10:15:00,47.47,47.5,47.43,47.43,12900.0,45.2923,45.321,45.2542,45.2542,12900.0
2020-01-16 10:20:00,47.42,47.42,47.35,47.35,27712.0,45.2446,45.2446,45.1778,45.1778,27712.0
2020-01-16 10:25:00,47.35,47.44,47.35,47.43,11983.0,45.1778,45.2637,45.1778,45.2542,11983.0
2020-01-16 10:30:00,47.43,47.47,47.43,47.47,11062.0,45.2542,45.2923,45.2542,45.2923,11062.0
2020-01-16 10:35:00,47.48,47.49,47.47,47.48,14431.0,45.3019,45.3114,45.2923,45.3019,14431.0
2020-01-16 10:40:00,47.48,47.51,47.47,47.47,15256.0,45.3019,45.3305,45.2923,45.2923,15256.0
2020-01-16 10:45:00,47.47,47.47,47.43,47.44,13610.0,45.2923,45.2923,45.2542,45.2637,13610.0
2020-01-16 10:50:00,47.45,47.46,47.42,47.43,15593.0,45.2733,45.2828,45.2446,45.2542,15593.0
2020-01-16 10:55:00,47.43,47.44,47.4,47.4,22251.0,45.2542,45.2637,45.2255,45.2255,22251.0
2020-01-16 11:00:00,47.41,47.42,47.32,47.34,18743.0,45.2351,45.2446,45.1492,45.1683,18743.0
2020-01-16 11:05:00,47.34,47.37,47.32,47.32,16161.0,45.1683,45.1969,45.1492,45.1492,16161.0
2020-01-16 11:10:00,47.32,47.32,47.28,47.3,23182.0,45.1492,45.1492,45.1111,45.1301,23182.0
2020-01-16 11:15:00,47.3,47.31,47.29,47.29,14650.0,45.1301,45.1397,45.1206,45.1206,14650.0
2020-01-16 11:20:00,47.28,47.29,47.26,47.29,6011.0,45.1111,45.1206,45.092,45.1206,6011.0
2020-01-16 11:25:00,47.28,47.32,47.28,47.31,13593.0,45.1111,45.1492,45.1111,45.1397,13593.0
2020-01-16 11:30:00,47.31,47.32,47.3,47.31,6003.0,45.1397,45.1492,45.1301,45.1397,6003.0
2020-01-16 11:35:00,47.31,47.34,47.31,47.34,17413.0,45.1397,45.1683,45.1397,45.1683,17413.0
2020-01-16 11:40:00,47.35,47.35,47.31,47.32,12844.0,45.1778,45.1778,45.1397,45.1492,12844.0
2020-01-16 11:45:00,47.32,47.33,47.3,47.31,8569.0,45.1492,45.1588,45.1301,45.1397,8569.0
2020-01-16 11:50:00,47.31,47.33,47.28,47.33,22882.0,45.1397,45.1588,45.1111,45.1588,22882.0
2020-01-16 11:55:00,47.32,47.32,47.3,47.32,4186.0,45.1492,45.1492,45.1301,45.1492,4186.0
2020-01-16 12:00:00,47.33,47.36,47.33,47.35,5200.0,45.1588,45.1874,45.1588,45.1778,5200.0
2020-01-16 12:05:00,47.35,47.37,47.35,47.36,5274.0,45.1778,45.1969,45.1778,45.1874,5274.0
2020-01-16 12:10:00,47.36,47.39,47.36,47.39,2464.0,45.1874,45.216,45.1874,45.216,2464.0
2020-01-16 12:15:00,47.38,47.4,47.38,47.39,2899.0,45.2065,45.2255,45.2065,45.216,2899.0
2020-01-16 12:20:00,47.39,47.41,47.38,47.41,6038.0,45.216,45.2351,45.2065,45.2351,6038.0
2020-01-16 12:25:00,47.41,47.41,47.4,47.41,3697.0,45.2351,45.2351,45.2255,45.2351,3697.0
2020-01-16 12:30:00,47.41,47.45,47.41,47.45,3900.0,45.2351,45.2733,45.2351,45.2733,3900.0
2020-01-16 12:35:00,47.45,47.49,47.45,47.49,2100.0,45.2733,45.3114,45.2733,45.3114,2100.0
2020-01-16 12:40:00,47.49,47.49,47.47,47.49,8200.0,45.3114,45.3114,45.2923,45.3114,8200.0
2020-01-16 12:45:00,47.49,47.52,47.49,47.52,3040.0,45.3114,45.34,45.3114,45.34,3040.0
2020-01-16 12:50:00,47.52,47.52,47.51,47.52,10699.0,45.34,45.34,45.3305,45.34,10699.0
2020-01-16 12:55:00,47.52,47.56,47.52,47.56,11600.0,45.34,45.3782,45.34,45.3782,11600.0
2020-01-16 13:00:00,47.56,47.58,47.56,47.56,6831.0,45.3782,45.3973,45.3782,45.3782,6831.0
2020-01-16 13:05:00,47.57,47.6,47.56,47.6,13675.0,45.3878,45.4164,45.3782,45.4164,13675.0
2020-01-16 13:10:00,47.6,47.6,47.57,47.58,3387.0,45.4164,45.4164,45.3878,45.3973,3387.0
2020-01-16 13:15:00,47.58,47.59,47.55,47.55,4243.0,45.3973,45.4068,45.3687,45.3687,4243.0
2020-01-16 13:20:00,47.55,47.59,47.55,47.59,6323.0,45.3687,45.4068,45.3687,45.4068,6323.0
2020-01-16 13:25:00,47.59,47.6,47.58,47.6,7703.0,45.4068,45.4164,45.3973,45.4164,7703.0
2020-01-16 13:30:00,47.59,47.59,47.57,47.59,2468.0,45.4068,45.4068,45.3878,45.4068,2468.0
2020-01-16 13:35:00,47.58,47.6,47.57,47.58,8794.0,45.3973,45.4164,45.3878,45.3973,8794.0
2020-01-16 13:40:00,47.58,47.58,47.56,47.57,6888.0,45.3973,45.3973,45.3782,45.3878,6888.0
2020-01-16 13:45:00,47.57,47.6,47.56,47.59,20633.0,45.3878,45.4164,45.3782,45.4068,20633.0
2020-01-16 13:50:00,47.58,47.59,47.57,47.58,4200.0,45.3973,45.4068,45.3878,45.3973,4200.0
2020-01-16 13:55:00,47.57,47.59,47.57,47.59,3259.0,45.3878,45.4068,45.3878,45.4068,3259.0
2020-01-16 14:00:00,47.58,47.6,47.58,47.58,17173.0,45.3973,45.4164,45.3973,45.3973,17173.0
2020-01-16 14:05:00,47.58,47.6,47.58,47.59,1388.0,45.3973,45.4164,45.3973,45.4068,1388.0
2020-01-16 14:10:00,47.59,47.62,47.59,47.61,4700.0,45.4068,45.4355,45.4068,45.4259,4700.0
2020-01-16 14:15:00,47.62,47.62,47.58,47.59,5455.0,45.4355,45.4355,45.3973,45.4068,5455.0
2020-01-16 14:20:00,47.59,47.59,47.57,47.57,4307.0,45.4068,45.4068,45.3878,45.3878,4307.0
2020-01-16 14:25:00,47.57,47.58,47.56,47.56,3497.0,45.3878,45.3973,45.3782,45.3782,3497.0
2020-01-16 14:30:00,47.56,47.56,47.52,47.52,16431.0,45.3782,45.3782,45.34,45.34,16431.0
2020-01-16 14:35:00,47.52,47.52,47.49,47.5,58197.0,45.34,45.34,45.3114,45.321,58197.0
2020-01-16 14:40:00,47.5,47.51,47.49,47.51,11463.0,45.321,45.3305,45.3114,45.3305,11463.0
2020-01-16 14:45:00,47.51,47.54,47.5,47.53,6200.0,45.3305,45.3591,45.321,45.3496,6200.0
2020-01-16 14:50:00,47.54,47.55,47.53,47.53,7373.0,45.3591,45.3687,45.3496,45.3496,7373.0
2020-01-16 14:55:00,47.53,47.54,47.51,47.52,6516.0,45.3496,45.3591,45.3305,45.34,6516.0
2020-01-16 15:00:00,47.51,47.54,47.5,47.54,6775.0,45.3305,45.3591,45.321,45.3591,6775.0
2020-01-16 15:05:00,47.55,47.56,47.54,47.54,10020.0,45.3687,45.3782,45.3591,45.3591,10020.0
2020-01-16 15:10:00,47.55,47.56,47.53,47.55,7531.0,45.3687,45.3782,45.3496,45.3687,7531.0
2020-01-16 15:15:00,47.55,47.55,47.52,47.53,12578.0,45.3687,45.3687,45.34,45.3496,12578.0
2020-01-16 15:20:00,47.53,47.53,47.5,47.51,22037.0,45.3496,45.3496,45.321,45.3305,22037.0
2020-01-16 15:25:00,47.51,47.54,47.51,47.54,18614.0,45.3305,45.3591,45.3305,45.3591,18614.0
2020-01-16 15:30:00,47.54,47.55,47.53,47.55,18089.0,45.3591,45.3687,45.3496,45.3687,18089.0
2020-01-16 15:35:00,47.55,47.58,47.55,47.57,18237.0,45.3687,45.3973,45.3687,45.3878,18237.0
2020-01-16 15:40:00,47.57,47.59,47.56,47.59,8515.0,45.3878,45.4068,45.3782,45.4068,8515.0
2020-01-16 15:45:00,47.58,47.6,47.55,47.57,60062.0,45.3973,45.4164,45.3687,45.3878,60062.0
2020-01-16 15:50:00,47.58,47.6,47.57,47.58,40164.0,45.3973,45.4164,45.3878,45.3973,40164.0
2020-01-16 15:55:00,47.58,47.63,47.54,47.63,101484.0,45.3973,45.445,45.3591,45.445,101484.0
2020-01-17 09:30:00,47.87,47.96,47.8,47.9,169041.0,45.674,45.7599,45.6072,45.7026,169041.0
2020-01-17 09:35:00,47.9,47.94,47.85,47.86,67223.0,45.7026,45.7408,45.6549,45.6644,67223.0
2020-01-17 09:40:00,47.84,47.97,47.84,47.93,87159.0,45.6454,45.7694,45.6454,45.7312,87159.0
2020-01-17 09:45:00,47.94,47.95,47.88,47.91,58701.0,45.7408,45.7503,45.6835,45.7122,58701.0
2020-01-17 09:50:00,47.92,47.96,47.88,47.9,30327.0,45.7217,45.7599,45.6835,45.7026,30327.0
2020-01-17 09:55:00,47.89,47.9,47.84,47.85,19337.0,45.6931,45.7026,45.6454,45.6549,19337.0
2020-01-17 10:00:00,47.85,47.87,47.76,47.77,46948.0,45.6549,45.674,45.569,45.5786,46948.0
2020-01-17 10:05:00,47.76,47.81,47.74,47.79,38351.0,45.569,45.6167,45.55,45.5977,38351.0
2020-01-17 10:10:00,47.8,47.82,47.77,47.78,29897.0,45.6072,45.6263,45.5786,45.5881,29897.0
2020-01-17 10:15:00,47.77,47.79,47.73,47.79,25733.0,45.5786,45.5977,45.5404,45.5977,25733.0
2020-01-17 10:20:00,47.79,47.84,47.79,47.82,17600.0,45.5977,45.6454,45.5977,45.6263,17600.0
2020-01-17 10:25:00,47.82,47.82,47.78,47.78,5023.0,45.6263,45.6263,45.5881,45.5881,5023.0
2020-01-17 10:30:00,47.79,47.8,47.76,47.77,11966.0,45.5977,45.6072,45.569,45.5786,11966.0
2020-01-17 10:35:00,47.77,47.77,47.71,47.71,5946.0,45.5786,45.5786,45.5213,45.5213,5946.0
2020-01-17 10:40:00,47.71,47.75,47.7,47.74,6764.0,45.5213,45.5595,45.5118,45.55,6764.0
2020-01-17 10:45:00,47.75,47.75,47.72,47.74,3817.0,45.5595,45.5595,45.5309,45.55,3817.0
2020-01-17 10:50:00,47.73,47.74,47.64,47.66,17956.0,45.5404,45.55,45.4545,45.4736,17956.0
2020-01-17 10:55:00,47.65,47.68,47.65,47.67,8681.0,45.4641,45.4927,45.4641,45.4832,8681.0
2020-01-17 11:00:00,47.67,47.72,47.67,47.71,27727.0,45.4832,45.5309,45.4832,45.5213,27727.0
2020-01-17 11:05:00,47.71,47.71,47.65,47.68,80187.0,45.5213,45.5213,45.4641,45.4927,80187.0
2020-01-17 11:10:00,47.68,47.69,47.64,47.64,30779.0,45.4927,45.5022,45.4545,45.4545,30779.0
2020-01-17 11:15:00,47.64,47.74,47.64,47.73,66120.0,45.4545,45.55,45.4545,45.5404,66120.0
2020-01-17 11:20:00,47.73,47.76,47.7,47.7,50520.0,45.5404,45.569,45.5118,45.5118,50520.0
2020-01-17 11:25:00,47.71,47.71,47.67,47.69,8761.0,45.5213,45.5213,45.4832,45.5022,8761.0
2020-01-17 11:30:00,47.69,47.72,47.68,47.72,17575.0,45.5022,45.5309,45.4927,45.5309,17575.0
2020-01-17 11:35:00,47.72,47.73,47.71,47.72,10826.0,45.5309,45.5404,45.5213,45.5309,10826.0
2020-01-17 11:40:00,47.71,47.74,47.7,47.73,25196.0,45.5213,45.55,45.5118,45.5404,25196.0
2020-01-17 11:45:00,47.73,47.76,47.73,47.75,25569.0,45.5404,45.569,45.5404,45.5595,25569.0
2020-01-17 11:50:00,47.75,47.8,47.75,47.77,10895.0,45.5595,45.6072,45.5595,45.5786,10895.0
2020-01-17 11:55:00,47.78,47.78,47.76,47.78,11156.0,45.5881,45.5881,45.569,45.5881,11156.0
2020-01-17 12:00:00,47.78,47.78,47.75,47.77,12959.0,45.5881,45.5881,45.5595,45.5786,12959.0
2020-01-17 12:05:00,47.77,47.78,47.76,47.77,1600.0,45.5786,45.5881,45.569,45.5786,1600.0
2020-01-17 12:10:00,47.76,47.8,47.76,47.8,6064.0,45.569,45.6072,45.569,45.6072,6064.0
2020-01-17 12:15:00,47.79,47.82,47.79,47.82,38333.0,45.5977,45.6263,45.5977,45.6263,38333.0
2020-01-17 12:20:00,47.81,47.81,47.79,47.79,10860.0,45.6167,45.6167,45.5977,45.5977,10860.0
2020-01-17 12:25:00,47.79,47.8,47.77,47.77,20910.0,45.5977,45.6072,45.5786,45.5786,20910.0
2020-01-17 12:30:00,47.76,47.76,47.74,47.76,18318.0,45.569,45.569,45.55,45.569,18318.0
2020-01-17 12:35:00,47.76,47.77,47.74,47.74,14926.0,45.569,45.5786,45.55,45.55,14926.0
2020-01-17 12:40:00,47.75,47.76,47.73,47.75,21836.0,45.5595,45.569,45.5404,45.5595,21836.0
2020-01-17 12:45:00,47.75,47.76,47.74,47.76,19354.0,45.5595,45.569,45.55,45.569,19354.0
2020-01-17 12:50:00,47.75,47.77,47.75,47.77,37947.0,45.5595,45.5786,45.5595,45.5786,37947.0
2020-01-17 12:55:00,47.76,47.77,47.75,47.76,16953.0,45.569,45.5786,45.5595,45.569,16953.0
2020-01-17 13:00:00,47.76,47.77,47.74,47.75,6102.0,45.569,45.5786,45.55,45.5595,6102.0
2020-01-17 13:05:00,47.74,47.77,47.74,47.76,2209.0,45.55,45.5786,45.55,45.569,2209.0
2020-01-17 13:10:00,47.77,47.79,47.76,47.77,8836.0,45.5786,45.5977,45.569,45.5786,8836.0
2020-01-17 13:15:00,47.77,47.78,47.77,47.78,8850.0,45.5786,45.5881,45.5786,45.5881,8850.0
2020-01-17 13:20:00,47.78,47.78,47.75,47.76,3850.0,45.5881,45.5881,45.5595,45.569,3850.0
2020-01-17 13:25:00,47.76,47.77,47.72,47.73,7158.0,45.569,45.5786,45.5309,45.5404,7158.0
2020-01-17 13:30:00,47.73,47.74,47.73,47.73,13035.0,45.5404,45.55,45.5404,45.5404,13035.0
2020-01-17 13:35:00,47.73,47.75,47.72,47.73,5906.0,45.5404,45.5595,45.5309,45.5404,5906.0
2020-01-17 13:40:00,47.74,47.74,47.71,47.71,13315.0,45.55,45.55,45.5213,45.5213,13315.0
2020-01-17 13:45:00,47.71,47.71,47.69,47.69,6661.0,45.5213,45.5213,45.5022,45.5022,6661.0
2020-01-17 13:50:00,47.68,47.7,47.67,47.69,4023.0,45.4927,45.5118,45.4832,45.5022,4023.0
2020-01-17 13:55:00,47.69,47.7,47.68,47.7,3695.0,45.5022,45.5118,45.4927,45.5118,3695.0
2020-01-17 14:00:00,47.7,47.71,47.67,47.68,9108.0,45.5118,45.5213,45.4832,45.4927,9108.0
2020-01-17 14:05:00,47.68,47.71,47.68,47.7,7303.0,45.4927,45.5213,45.4927,45.5118,7303.0
2020-01-17 14:10:00,47.7,47.72,47.7,47.71,3300.0,45.5118,45.5309,45.5118,45.5213,3300.0
2020-01-17 14:15:00,47.71,47.72,47.7,47.71,3700.0,45.5213,45.5309,45.5118,45.5213,3700.0
2020-01-17 14:20:00,47.72,47.72,47.68,47.69,7944.0,45.5309,45.5309,45.4927,45.5022,7944.0
2020-01-17 14:25:00,47.69,47.69,47.67,47.68,4131.0,45.5022,45.5022,45.4832,45.4927,4131.0
2020-01-17 14:30:00,47.68,47.7,47.68,47.68,10192.0,45.4927,45.5118,45.4927,45.4927,10192.0
2020-01-17 14:35:00,47.69,47.7,47.67,47.67,10450.0,45.5022,45.5118,45.4832,45.4832,10450.0
2020-01-17 14:40:00,47.66,47.67,47.64,47.64,2150.0,45.4736,45.4832,45.4545,45.4545,2150.0
2020-01-17 14:45:00,47.64,47.64,47.63,47.64,5700.0,45.4545,45.4545,45.445,45.4545,5700.0
2020-01-17 14:50:00,47.64,47.64,47.62,47.62,16333.0,45.4545,45.4545,45.4355,45.4355,16333.0
2020-01-17 14:55:00,47.62,47.67,47.62,47.67,11288.0,45.4355,45.4832,45.4355,45.4832,11288.0
2020-01-17 15:00:00,47.66,47.67,47.64,47.65,27025.0,45.4736,45.4832,45.4545,45.4641,27025.0
2020-01-17 15:05:00,47.64,47.65,47.6,47.62,24474.0,45.4545,45.4641,45.4164,45.4355,24474.0
2020-01-17 15:10:00,47.61,47.61,47.58,47.6,43719.0,45.4259,45.4259,45.3973,45.4164,43719.0
2020-01-17 15:15:00,47.61,47.62,47.6,47.61,32871.0,45.4259,45.4355,45.4164,45.4259,32871.0
2020-01-17 15:20:00,47.61,47.62,47.6,47.61,6813.0,45.4259,45.4355,45.4164,45.4259,6813.0
2020-01-17 15:25:00,47.61,47.65,47.6,47.63,18947.0,45.4259,45.4641,45.4164,45.445,18947.0
2020-01-17 15:30:00,47.64,47.67,47.62,47.63,40226.0,45.4545,45.4832,45.4355,45.445,40226.0
2020-01-17 15:35:00,47.63,47.64,47.59,47.59,24807.0,45.445,45.4545,45.4068,45.4068,24807.0
2020-01-17 15:40:00,47.59,47.62,47.58,47.6,56771.0,45.4068,45.4355,45.3973,45.4164,56771.0
2020-01-17 15:45:00,47.6,47.62,47.59,47.59,34219.0,45.4164,45.4355,45.4068,45.4068,34219.0
2020-01-17 15:50:00,47.6,47.61,47.57,47.59,116097.0,45.4164,45.4259,45.3878,45.4068,116097.0
2020-01-17 15:55:00,47.59,47.62,47.57,47.6,153773.0,45.4068,45.4355,45.3878,45.4164,153773.0
2020-01-21 09:30:00,47.5,47.71,47.46,47.71,29491.0,45.321,45.5213,45.2828,45.5213,29491.0
2020-01-21 09:35:00,47.71,47.71,47.62,47.62,30363.0,45.5213,45.5213,45.4355,45.4355,30363.0
2020-01-21 09:40:00,47.64,47.65,47.5,47.51,21615.0,45.4545,45.4641,45.321,45.3305,21615.0
2020-01-21 09:45:00,47.5,47.63,47.49,47.6,194052.0,45.321,45.445,45.3114,45.4164,194052.0
2020-01-21 09:50:00,47.61,47.65,47.61,47.64,12451.0,45.4259,45.4641,45.4259,45.4545,12451.0
2020-01-21 09:55:00,47.64,47.69,47.63,47.65,20987.0,45.4545,45.5022,45.445,45.4641,20987.0
2020-01-21 10:00:00,47.65,47.7,47.65,47.67,19803.0,45.4641,45.5118,45.4641,45.4832,19803.0
2020-01-21 10:05:00,47.66,47.66,47.62,47.65,12984.0,45.4736,45.4736,45.4355,45.4641,12984.0
2020-01-21 10:10:00,47.65,47.68,47.62,47.64,12411.0,45.4641,45.4927,45.4355,45.4545,12411.0
2020-01-21 10:15:00,47.65,47.65,47.59,47.61,17156.0,45.4641,45.4641,45.4068,45.4259,17156.0
2020-01-21 10:20:00,47.6,47.64,47.59,47.62,11501.0,45.4164,45.4545,45.4068,45.4355,11501.0
2020-01-21 10:25:00,47.61,47.68,47.6,47.68,21999.0,45.4259,45.4927,45.4164,45.4927,21999.0
2020-01-21 10:30:00,47.68,47.7,47.66,47.69,19243.0,45.4927,45.5118,45.4736,45.5022,19243.0
2020-01-21 10:35:00,47.7,47.74,47.67,47.68,21454.0,45.5118,45.55,45.4832,45.4927,21454.0
2020-01-21 10:40:00,47.68,47.7,47.66,47.67,23388.0,45.4927,45.5118,45.4736,45.4832,23388.0
2020-01-21 10:45:00,47.67,47.68,47.65,47.66,14860.0,45.4832,45.4927,45.4641,45.4736,14860.0
2020-01-21 10:50:00,47.66,47.67,47.62,47.66,24821.0,45.4736,45.4832,45.4355,45.4736,24821.0
2020-01-21 10:55:00,47.65,47.69,47.64,47.69,9814.0,45.4641,45.5022,45.4545,45.5022,9814.0
2020-01-21 11:00:00,47.7,47.76,47.69,47.73,33647.0,45.5118,45.569,45.5022,45.5404,33647.0
2020-01-21 11:05:00,47.74,47.76,47.73,47.74,27285.0,45.55,45.569,45.5404,45.55,27285.0
2020-01-21 11:10:00,47.75,47.75,47.7,47.7,8225.0,45.5595,45.5595,45.5118,45.5118,8225.0
2020-01-21 11:15:00,47.71,47.74,47.7,47.71,10415.0,45.5213,45.55,45.5118,45.5213,10415.0
2020-01-21 11:20:00,47.72,47.72,47.69,47.7,16979.0,45.5309,45.5309,45.5022,45.5118,16979.0
2020-01-21 11:25:00,47.69,47.73,47.67,47.71,8542.0,45.5022,45.5404,45.4832,45.5213,8542.0
2020-01-21 11:30:00,47.72,47.72,47.7,47.71,8307.0,45.5309,45.5309,45.5118,45.5213,8307.0
2020-01-21 11:35:00,47.7,47.74,47.7,47.73,7035.0,45.5118,45.55,45.5118,45.5404,7035.0
2020-01-21 11:40:00,47.73,47.78,47.72,47.78,23700.0,45.5404,45.5881,45.5309,45.5881,23700.0
2020-01-21 11:45:00,47.78,47.83,47.76,47.83,10009.0,45.5881,45.6358,45.569,45.6358,10009.0
2020-01-21 11:50:00,47.83,47.85,47.82,47.84,28119.0,45.6358,45.6549,45.6263,45.6454,28119.0
2020-01-21 11:55:00,47.85,47.87,47.84,47.86,28086.0,45.6549,45.674,45.6454,45.6644,28086.0
2020-01-21 12:00:00,47.86,47.89,47.86,47.89,5153.0,45.6644,45.6931,45.6644,45.6931,5153.0
2020-01-21 12:05:00,47.89,47.89,47.87,47.88,13064.0,45.6931,45.6931,45.674,45.6835,13064.0
2020-01-21 12:10:00,47.87,47.87,47.85,47.86,13475.0,45.674,45.674,45.6549,45.6644,13475.0
2020-01-21 12:15:00,47.86,47.89,47.85,47.89,8521.0,45.6644,45.6931,45.6549,45.6931,8521.0
2020-01-21 12:20:00,47.89,47.91,47.89,47.9,21463.0,45.6931,45.7122,45.6931,45.7026,21463.0
2020-01-21 12:25:00,47.9,47.91,47.9,47.9,6775.0,45.7026,45.7122,45.7026,45.7026,6775.0
2020-01-21 12:30:00,47.9,47.93,47.9,47.93,13215.0,45.7026,45.7312,45.7026,45.7312,13215.0
2020-01-21 12:35:00,47.93,47.93,47.91,47.92,5664.0,45.7312,45.7312,45.7122,45.7217,5664.0
2020-01-21 12:40:00,47.93,47.94,47.93,47.94,4704.0,45.7312,45.7408,45.7312,45.7408,4704.0
2020-01-21 12:45:00,47.95,47.97,47.95,47.97,8295.0,45.7503,45.7694,45.7503,45.7694,8295.0
2020-01-21 12:50:00,47.96,47.97,47.94,47.95,8709.0,45.7599,45.7694,45.7408,45.7503,8709.0
2020-01-21 12:55:00,47.94,47.98,47.94,47.97,38311.0,45.7408,45.7789,45.7408,45.7694,38311.0
2020-01-21 13:00:00,47.97,47.98,47.96,47.97,2815.0,45.7694,45.7789,45.7599,45.7694,2815.0
2020-01-21 13:05:00,47.97,47.97,47.94,47.96,13853.0,45.7694,45.7694,45.7408,45.7599,13853.0
2020-01-21 13:10:00,47.96,47.97,47.93,47.97,11927.0,45.7599,45.7694,45.7312,45.7694,11927.0
2020-01-21 13:15:00,47.96,47.96,47.9,47.9,10870.0,45.7599,45.7599,45.7026,45.7026,10870.0
2020-01-21 13:20:00,47.89,47.89,47.87,47.88,15808.0,45.6931,45.6931,45.674,45.6835,15808.0
2020-01-21 13:25:00,47.88,47.88,47.85,47.87,48142.0,45.6835,45.6835,45.6549,45.674,48142.0
2020-01-21 13:30:00,47.87,47.88,47.83,47.87,32913.0,45.674,45.6835,45.6358,45.674,32913.0
2020-01-21 13:35:00,47.87,47.87,47.85,47.86,13322.0,45.674,45.674,45.6549,45.6644,13322.0
2020-01-21 13:40:00,47.86,47.9,47.84,47.89,4699.0,45.6644,45.7026,45.6454,45.6931,4699.0
2020-01-21 13:45:00,47.9,47.9,47.87,47.87,17344.0,45.7026,45.7026,45.674,45.674,17344.0
2020-01-21 13:50:00,47.86,47.88,47.81,47.82,16706.0,45.6644,45.6835,45.6167,45.6263,16706.0
2020-01-21 13:55:00,47.83,47.86,47.82,47.85,24264.0,45.6358,45.6644,45.6263,45.6549,24264.0
2020-01-21 14:00:00,47.85,47.87,47.83,47.87,22551.0,45.6549,45.674,45.6358,45.674,22551.0
2020-01-21 14:05:00,47.87,47.88,47.85,47.87,28721.0,45.674,45.6835,45.6549,45.674,28721.0
2020-01-21 14:10:00,47.87,47.88,47.85,47.87,18369.0,45.674,45.6835,45.6549,45.674,18369.0
2020-01-21 14:15:00,47.87,47.9,47.86,47.87,33452.0,45.674,45.7026,45.6644,45.674,33452.0
2020-01-21 14:20:00,47.87,47.89,47.86,47.89,25774.0,45.674,45.6931,45.6644,45.6931,25774.0
2020-01-21 14:25:00,47.88,47.91,47.88,47.89,15049.0,45.6835,45.7122,45.6835,45.6931,15049.0
2020-01-21 14:30:00,47.87,47.9,47.86,47.89,21215.0,45.674,45.7026,45.6644,45.6931,21215.0
2020-01-21 14:35:00,47.89,47.89,47.87,47.88,22766.0,45.6931,45.6931,45.674,45.6835,22766.0
2020-01-21 14:40:00,47.89,47.92,47.89,47.91,21541.0,45.6931,45.7217,45.6931,45.7122,21541.0
2020-01-21 14:45:00,47.91,47.91,47.89,47.91,9690.0,45.7122,45.7122,45.6931,45.7122,9690.0
2020-01-21 14:50:00,47.91,47.94,47.9,47.94,7898.0,45.7122,45.7408,45.7026,45.7408,7898.0
2020-01-21 14:55:00,47.95,47.97,47.94,47.96,21753.0,45.7503,45.7694,45.7408,45.7599,21753.0
2020-01-21 15:00:00,47.96,48.0,47.96,48.0,13263.0,45.7599,45.798,45.7599,45.798,13263.0
2020-01-21 15:05:00,48.0,48.0,47.97,47.98,55254.0,45.798,45.798,45.7694,45.7789,55254.0
2020-01-21 15:10:00,47.98,47.99,47.97,47.98,17942.0,45.7789,45.7885,45.7694,45.7789,17942.0
2020-01-21 15:15:00,47.99,48.0,47.98,47.98,29214.0,45.7885,45.798,45.7789,45.7789,29214.0
2020-01-21 15:20:00,47.98,47.99,47.96,47.98,54498.0,45.7789,45.7885,45.7599,45.7789,54498.0
2020-01-21 15:25:00,47.99,48.01,47.97,47.99,53373.0,45.7885,45.8076,45.7694,45.7885,53373.0
2020-01-21 15:30:00,47.99,48.03,47.99,47.99,50793.0,45.7885,45.8266,45.7885,45.7885,50793.0
2020-01-21 15:35:00,47.99,48.0,47.97,47.98,48254.0,45.7885,45.798,45.7694,45.7789,48254.0
2020-01-21 15:40:00,47.99,48.01,47.97,48.01,38102.0,45.7885,45.8076,45.7694,45.8076,38102.0
2020-01-21 15:45:00,48.01,48.02,47.97,47.97,59505.0,45.8076,45.8171,45.7694,45.7694,59505.0
2020-01-21 15:50:00,47.97,47.99,47.94,47.95,75659.0,45.7694,45.7885,45.7408,45.7503,75659.0
2020-01-21 15:55:00,47.95,48.0,47.94,47.97,184420.0,45.7503,45.798,45.7408,45.7694,184420.0
2020-01-22 09:30:00,48.12,48.22,47.97,48.2,41981.0,45.9125,46.0079,45.7694,45.9888,41981.0
2020-01-22 09:35:00,48.2,48.35,48.2,48.35,31549.0,45.9888,46.132,45.9888,46.132,31549.0
2020-01-22 09:40:00,48.35,48.36,48.31,48.36,16289.0,46.132,46.1415,46.0938,46.1415,16289.0
2020-01-22 09:45:00,48.35,48.35,48.32,48.34,8500.0,46.132,46.132,46.1033,46.1224,8500.0
2020-01-22 09:50:00,48.34,48.34,48.22,48.23,37315.0,46.1224,46.1224,46.0079,46.0175,37315.0
2020-01-22 09:55:00,48.23,48.29,48.2,48.26,22160.0,46.0175,46.0747,45.9888,46.0461,22160.0
2020-01-22 10:00:00,48.26,48.36,48.26,48.33,103714.0,46.0461,46.1415,46.0461,46.1129,103714.0
2020-01-22 10:05:00,48.33,48.37,48.29,48.37,20807.0,46.1129,46.1511,46.0747,46.1511,20807.0
2020-01-22 10:10:00,48.36,48.39,48.3,48.31,40233.0,46.1415,46.1701,46.0843,46.0938,40233.0
2020-01-22 10:15:00,48.3,48.32,48.28,48.32,13182.0,46.0843,46.1033,46.0652,46.1033,13182.0
2020-01-22 10:20:00,48.33,48.39,48.31,48.38,12154.0,46.1129,46.1701,46.0938,46.1606,12154.0
2020-01-22 10:25:00,48.37,48.42,48.37,48.39,16391.0,46.1511,46.1988,46.1511,46.1701,16391.0
2020-01-22 10:30:00,48.39,48.42,48.39,48.4,8742.0,46.1701,46.1988,46.1701,46.1797,8742.0
2020-01-22 10:35:00,48.41,48.42,48.39,48.41,25813.0,46.1892,46.1988,46.1701,46.1892,25813.0
2020-01-22 10:40:00,48.42,48.49,48.41,48.48,17621.0,46.1988,46.2655,46.1892,46.256,17621.0
2020-01-22 10:45:00,48.48,48.5,48.47,48.5,178732.0,46.256,46.2751,46.2465,46.2751,178732.0
2020-01-22 10:50:00,48.51,48.53,48.49,48.49,49643.0,46.2846,46.3037,46.2655,46.2655,49643.0
2020-01-22 10:55:00,48.48,48.48,48.36,48.36,15321.0,46.256,46.256,46.1415,46.1415,15321.0
2020-01-22 11:00:00,48.35,48.39,48.32,48.33,28819.0,46.132,46.1701,46.1033,46.1129,28819.0
2020-01-22 11:05:00,48.33,48.33,48.28,48.31,14651.0,46.1129,46.1129,46.0652,46.0938,14651.0
2020-01-22 11:10:00,48.32,48.36,48.28,48.28,7579.0,46.1033,46.1415,46.0652,46.0652,7579.0
2020-01-22 11:15:00,48.28,48.31,48.28,48.31,28919.0,46.0652,46.0938,46.0652,46.0938,28919.0
2020-01-22 11:20:00,48.32,48.32,48.29,48.31,16989.0,46.1033,46.1033,46.0747,46.0938,16989.0
2020-01-22 11:25:00,48.31,48.36,48.31,48.32,12983.0,46.0938,46.1415,46.0938,46.1033,12983.0
2020-01-22 11:30:00,48.32,48.34,48.31,48.31,11720.0,46.1033,46.1224,46.0938,46.0938,11720.0
2020-01-22 11:35:00,48.31,48.32,48.31,48.31,14227.0,46.0938,46.1033,46.0938,46.0938,14227.0
2020-01-22 11:40:00,48.31,48.33,48.3,48.3,4234.0,46.0938,46.1129,46.0843,46.0843,4234.0
2020-01-22 11:45:00,48.3,48.31,48.29,48.3,8239.0,46.0843,46.0938,46.0747,46.0843,8239.0
2020-01-22 11:50:00,48.29,48.33,48.28,48.3,11071.0,46.0747,46.1129,46.0652,46.0843,11071.0
2020-01-22 11:55:00,48.3,48.3,48.26,48.26,6298.0,46.0843,46.0843,46.0461,46.0461,6298.0
2020-01-22 12:00:00,48.27,48.29,48.26,48.29,13600.0,46.0556,46.0747,46.0461,46.0747,13600.0
2020-01-22 12:05:00,48.29,48.32,48.29,48.31,7974.0,46.0747,46.1033,46.0747,46.0938,7974.0
2020-01-22 12:10:00,48.3,48.31,48.27,48.27,8887.0,46.0843,46.0938,46.0556,46.0556,8887.0
2020-01-22 12:15:00,48.27,48.3,48.25,48.25,51131.0,46.0556,46.0843,46.0366,46.0366,51131.0
2020-01-22 12:20:00,48.24,48.25,48.23,48.24,22606.0,46.027,46.0366,46.0175,46.027,22606.0
2020-01-22 12:25:00,48.24,48.26,48.23,48.25,20607.0,46.027,46.0461,46.0175,46.0366,20607.0
2020-01-22 12:30:00,48.25,48.27,48.25,48.27,39188.0,46.0366,46.0556,46.0366,46.0556,39188.0
2020-01-22 12:35:00,48.27,48.27,48.23,48.23,6755.0,46.0556,46.0556,46.0175,46.0175,6755.0
2020-01-22 12:40:00,48.24,48.24,48.22,48.22,8704.0,46.027,46.027,46.0079,46.0079,8704.0
2020-01-22 12:45:00,48.24,48.26,48.23,48.26,2782.0,46.027,46.0461,46.0175,46.0461,2782.0
2020-01-22 12:50:00,48.26,48.28,48.26,48.28,7698.0,46.0461,46.0652,46.0461,46.0652,7698.0
2020-01-22 12:55:00,48.28,48.29,48.25,48.28,15088.0,46.0652,46.0747,46.0366,46.0652,15088.0
2020-01-22 13:00:00,48.29,48.3,48.28,48.3,6262.0,46.0747,46.0843,46.0652,46.0843,6262.0
2020-01-22 13:05:00,48.29,48.3,48.27,48.28,19639.0,46.0747,46.0843,46.0556,46.0652,19639.0
2020-01-22 13:10:00,48.27,48.29,48.26,48.29,11608.0,46.0556,46.0747,46.0461,46.0747,11608.0
2020-01-22 13:15:00,48.29,48.3,48.29,48.3,3960.0,46.0747,46.0843,46.0747,46.0843,3960.0
2020-01-22 13:20:00,48.3,48.31,48.3,48.3,4023.0,46.0843,46.0938,46.0843,46.0843,4023.0
2020-01-22 13:25:00,48.31,48.34,48.31,48.33,14083.0,46.0938,46.1224,46.0938,46.1129,14083.0
2020-01-22 13:30:00,48.32,48.34,48.32,48.33,5756.0,46.1033,46.1224,46.1033,46.1129,5756.0
2020-01-22 13:35:00,48.33,48.33,48.31,48.31,10680.0,46.1129,46.1129,46.0938,46.0938,10680.0
2020-01-22 13:40:00,48.31,48.32,48.3,48.31,3224.0,46.0938,46.1033,46.0843,46.0938,3224.0
2020-01-22 13:45:00,48.31,48.35,48.31,48.33,8074.0,46.0938,46.132,46.0938,46.1129,8074.0
2020-01-22 13:50:00,48.33,48.34,48.31,48.32,21521.0,46.1129,46.1224,46.0938,46.1033,21521.0
2020-01-22 13:55:00,48.31,48.32,48.3,48.3,4395.0,46.0938,46.1033,46.0843,46.0843,4395.0
2020-01-22 14:00:00,48.3,48.32,48.3,48.3,8508.0,46.0843,46.1033,46.0843,46.0843,8508.0
2020-01-22 14:05:00,48.31,48.33,48.3,48.32,8246.0,46.0938,46.1129,46.0843,46.1033,8246.0
2020-01-22 14:10:00,48.33,48.35,48.32,48.33,14166.0,46.1129,46.132,46.1033,46.1129,14166.0
2020-01-22 14:15:00,48.33,48.35,48.33,48.33,6005.0,46.1129,46.132,46.1129,46.1129,6005.0
2020-01-22 14:20:00,48.34,48.35,48.33,48.34,7664.0,46.1224,46.132,46.1129,46.1224,7664.0
2020-01-22 14:25:00,48.34,48.34,48.3,48.31,4758.0,46.1224,46.1224,46.0843,46.0938,4758.0
2020-01-22 14:30:00,48.31,48.32,48.29,48.3,8505.0,46.0938,46.1033,46.0747,46.0843,8505.0
2020-01-22 14:35:00,48.3,48.32,48.3,48.31,27706.0,46.0843,46.1033,46.0843,46.0938,27706.0
2020-01-22 14:40:00,48.31,48.31,48.28,48.28,8026.0,46.0938,46.0938,46.0652,46.0652,8026.0
2020-01-22 14:45:00,48.28,48.29,48.26,48.27,20527.0,46.0652,46.0747,46.0461,46.0556,20527.0
2020-01-22 14:50:00,48.27,48.3,48.26,48.29,20859.0,46.0556,46.0843,46.0461,46.0747,20859.0
2020-01-22 14:55:00,48.29,48.3,48.28,48.29,13481.0,46.0747,46.0843,46.0652,46.0747,13481.0
2020-01-22 15:00:00,48.28,48.29,48.26,48.26,27897.0,46.0652,46.0747,46.0461,46.0461,27897.0
2020-01-22 15:05:00,48.26,48.26,48.23,48.26,20154.0,46.0461,46.0461,46.0175,46.0461,20154.0
2020-01-22 15:10:00,48.25,48.25,48.21,48.21,21096.0,46.0366,46.0366,45.9984,45.9984,21096.0
2020-01-22 15:15:00,48.21,48.22,48.16,48.2,54361.0,45.9984,46.0079,45.9507,45.9888,54361.0
2020-01-22 15:20:00,48.2,48.2,48.15,48.17,36365.0,45.9888,45.9888,45.9411,45.9602,36365.0
2020-01-22 15:25:00,48.15,48.2,48.15,48.19,20346.0,45.9411,45.9888,45.9411,45.9793,20346.0
2020-01-22 15:30:00,48.19,48.22,48.19,48.2,31205.0,45.9793,46.0079,45.9793,45.9888,31205.0
2020-01-22 15:35:00,48.2,48.21,48.18,48.19,20212.0,45.9888,45.9984,45.9698,45.9793,20212.0
2020-01-22 15:40:00,48.19,48.19,48.14,48.15,24588.0,45.9793,45.9793,45.9316,45.9411,24588.0
2020-01-22 15:45:00,48.14,48.19,48.13,48.19,48925.0,45.9316,45.9793,45.9221,45.9793,48925.0
2020-01-22 15:50:00,48.19,48.21,48.16,48.18,32031.0,45.9793,45.9984,45.9507,45.9698,32031.0
2020-01-22 15:55:00,48.19,48.23,48.17,48.18,105751.0,45.9793,46.0175,45.9602,45.9698,105751.0
2020-01-23 09:30:00,48.14,48.16,47.97,48.0,102389.0,45.9316,45.9507,45.7694,45.798,102389.0
2020-01-23 09:35:00,47.99,48.08,47.96,48.08,97430.0,45.7885,45.8744,45.7599,45.8744,97430.0
2020-01-23 09:40:00,48.07,48.11,48.05,48.05,192236.0,45.8648,45.903,45.8457,45.8457,192236.0
2020-01-23 09:45:00,48.06,48.15,48.06,48.14,53887.0,45.8553,45.9411,45.8553,45.9316,53887.0
2020-01-23 09:50:00,48.15,48.21,48.13,48.17,41402.0,45.9411,45.9984,45.9221,45.9602,41402.0
2020-01-23 09:55:00,48.18,48.29,48.18,48.29,23515.0,45.9698,46.0747,45.9698,46.0747,23515.0
2020-01-23 10:00:00,48.3,48.31,48.28,48.29,15438.0,46.0843,46.0938,46.0652,46.0747,15438.0
2020-01-23 10:05:00,48.3,48.38,48.3,48.36,17658.0,46.0843,46.1606,46.0843,46.1415,17658.0
2020-01-23 10:10:00,48.36,48.41,48.36,48.41,15784.0,46.1415,46.1892,46.1415,46.1892,15784.0
2020-01-23 10:15:00,48.4,48.43,48.37,48.41,26356.0,46.1797,46.2083,46.1511,46.1892,26356.0
2020-01-23 10:20:00,48.42,48.44,48.39,48.44,19294.0,46.1988,46.2178,46.1701,46.2178,19294.0
2020-01-23 10:25:00,48.45,48.47,48.42,48.46,10135.0,46.2274,46.2465,46.1988,46.2369,10135.0
2020-01-23 10:30:00,48.46,48.5,48.46,48.48,16594.0,46.2369,46.2751,46.2369,46.256,16594.0
2020-01-23 10:35:00,48.48,48.48,48.45,48.47,21955.0,46.256,46.256,46.2274,46.2465,21955.0
2020-01-23 10:40:00,48.46,48.49,48.46,48.47,6088.0,46.2369,46.2655,46.2369,46.2465,6088.0
2020-01-23 10:45:00,48.48,48.48,48.4,48.41,94652.0,46.256,46.256,46.1797,46.1892,94652.0
2020-01-23 10:50:00,48.41,48.46,48.41,48.44,13398.0,46.1892,46.2369,46.1892,46.2178,13398.0
2020-01-23 10:55:00,48.43,48.46,48.42,48.45,18135.0,46.2083,46.2369,46.1988,46.2274,18135.0
2020-01-23 11:00:00,48.45,48.45,48.39,48.43,73521.0,46.2274,46.2274,46.1701,46.2083,73521.0
2020-01-23 11:05:00,48.44,48.45,48.41,48.42,21111.0,46.2178,46.2274,46.1892,46.1988,21111.0
2020-01-23 11:10:00,48.42,48.44,48.38,48.43,22705.0,46.1988,46.2178,46.1606,46.2083,22705.0
2020-01-23 11:15:00,48.43,48.44,48.4,48.4,15726.0,46.2083,46.2178,46.1797,46.1797,15726.0
2020-01-23 11:20:00,48.4,48.44,48.4,48.4,23405.0,46.1797,46.2178,46.1797,46.1797,23405.0
2020-01-23 11:25:00,48.4,48.4,48.36,48.38,16248.0,46.1797,46.1797,46.1415,46.1606,16248.0
2020-01-23 11:30:00,48.38,48.44,48.38,48.44,16922.0,46.1606,46.2178,46.1606,46.2178,16922.0
2020-01-23 11:35:00,48.44,48.47,48.43,48.44,22250.0,46.2178,46.2465,46.2083,46.2178,22250.0
2020-01-23 11:40:00,48.44,48.44,48.4,48.41,12590.0,46.2178,46.2178,46.1797,46.1892,12590.0
2020-01-23 11:45:00,48.41,48.44,48.38,48.38,19643.0,46.1892,46.2178,46.1606,46.1606,19643.0
2020-01-23 11:50:00,48.38,48.41,48.37,48.41,16151.0,46.1606,46.1892,46.1511,46.1892,16151.0
2020-01-23 11:55:00,48.42,48.46,48.41,48.46,25912.0,46.1988,46.2369,46.1892,46.2369,25912.0
2020-01-23 12:00:00,48.45,48.45,48.41,48.41,11704.0,46.2274,46.2274,46.1892,46.1892,11704.0
2020-01-23 12:05:00,48.41,48.46,48.41,48.46,11154.0,46.1892,46.2369,46.1892,46.2369,11154.0
2020-01-23 12:10:00,48.46,48.5,48.46,48.5,6560.0,46.2369,46.2751,46.2369,46.2751,6560.0
2020-01-23 12:15:00,48.5,48.5,48.47,48.48,15266.0,46.2751,46.2751,46.2465,46.256,15266.0
2020-01-23 12:20:00,48.48,48.49,48.47,48.47,7757.0,46.256,46.2655,46.2465,46.2465,7757.0
2020-01-23 12:25:00,48.47,48.5,48.47,48.49,8532.0,46.2465,46.2751,46.2465,46.2655,8532.0
2020-01-23 12:30:00,48.5,48.53,48.49,48.52,11784.0,46.2751,46.3037,46.2655,46.2942,11784.0
2020-01-23 12:35:00,48.51,48.51,48.49,48.49,16124.0,46.2846,46.2846,46.2655,46.2655,16124.0
2020-01-23 12:40:00,48.5,48.51,48.5,48.51,1300.0,46.2751,46.2846,46.2751,46.2846,1300.0
2020-01-23 12:45:00,48.51,48.52,48.5,48.51,3366.0,46.2846,46.2942,46.2751,46.2846,3366.0
2020-01-23 12:50:00,48.51,48.55,48.51,48.53,6742.0,46.2846,46.3228,46.2846,46.3037,6742.0
2020-01-23 12:55:00,48.54,48.54,48.5,48.51,11394.0,46.3133,46.3133,46.2751,46.2846,11394.0
2020-01-23 13:00:00,48.5,48.52,48.48,48.51,5671.0,46.2751,46.2942,46.256,46.2846,5671.0
2020-01-23 13:05:00,48.53,48.55,48.52,48.52,7098.0,46.3037,46.3228,46.2942,46.2942,7098.0
2020-01-23 13:10:00,48.53,48.54,48.53,48.54,7975.0,46.3037,46.3133,46.3037,46.3133,7975.0
2020-01-23 13:15:00,48.53,48.54,48.51,48.54,13464.0,46.3037,46.3133,46.2846,46.3133,13464.0
2020-01-23 13:20:00,48.54,48.61,48.54,48.61,27168.0,46.3133,46.38,46.3133,46.38,27168.0
2020-01-23 13:25:00,48.62,48.62,48.55,48.55,20449.0,46.3896,46.3896,46.3228,46.3228,20449.0
2020-01-23 13:30:00,48.55,48.56,48.53,48.53,25507.0,46.3228,46.3323,46.3037,46.3037,25507.0
2020-01-23 13:35:00,48.53,48.54,48.52,48.52,6024.0,46.3037,46.3133,46.2942,46.2942,6024.0
2020-01-23 13:40:00,48.52,48.56,48.52,48.55,18529.0,46.2942,46.3323,46.2942,46.3228,18529.0
2020-01-23 13:45:00,48.55,48.57,48.54,48.56,16330.0,46.3228,46.3419,46.3133,46.3323,16330.0
2020-01-23 13:50:00,48.56,48.57,48.52,48.53,22545.0,46.3323,46.3419,46.2942,46.3037,22545.0
2020-01-23 13:55:00,48.54,48.59,48.54,48.59,13506.0,46.3133,46.361,46.3133,46.361,13506.0
2020-01-23 14:00:00,48.61,48.66,48.6,48.66,35051.0,46.38,46.4277,46.3705,46.4277,35051.0
2020-01-23 14:05:00,48.66,48.72,48.66,48.72,22765.0,46.4277,46.485,46.4277,46.485,22765.0
2020-01-23 14:10:00,48.72,48.76,48.72,48.75,23479.0,46.485,46.5232,46.485,46.5136,23479.0
2020-01-23 14:15:00,48.74,48.78,48.73,48.78,42818.0,46.5041,46.5422,46.4945,46.5422,42818.0
2020-01-23 14:20:00,48.78,48.83,48.78,48.83,31049.0,46.5422,46.5899,46.5422,46.5899,31049.0
2020-01-23 14:25:00,48.82,48.83,48.77,48.82,22130.0,46.5804,46.5899,46.5327,46.5804,22130.0
2020-01-23 14:30:00,48.83,48.83,48.81,48.83,16981.0,46.5899,46.5899,46.5709,46.5899,16981.0
2020-01-23 14:35:00,48.84,48.88,48.84,48.88,20164.0,46.5995,46.6377,46.5995,46.6377,20164.0
2020-01-23 14:40:00,48.88,48.88,48.81,48.84,25938.0,46.6377,46.6377,46.5709,46.5995,25938.0
2020-01-23 14:45:00,48.84,48.84,48.82,48.83,20482.0,46.5995,46.5995,46.5804,46.5899,20482.0
2020-01-23 14:50:00,48.83,48.86,48.83,48.85,12910.0,46.5899,46.6186,46.5899,46.609,12910.0
2020-01-23 14:55:00,48.84,48.88,48.84,48.88,19577.0,46.5995,46.6377,46.5995,46.6377,19577.0
2020-01-23 15:00:00,48.88,48.88,48.82,48.82,53944.0,46.6377,46.6377,46.5804,46.5804,53944.0
2020-01-23 15:05:00,48.82,48.82,48.77,48.8,36871.0,46.5804,46.5804,46.5327,46.5613,36871.0
2020-01-23 15:10:00,48.8,48.82,48.78,48.81,23432.0,46.5613,46.5804,46.5422,46.5709,23432.0
2020-01-23 15:15:00,48.81,48.83,48.79,48.79,13295.0,46.5709,46.5899,46.5518,46.5518,13295.0
2020-01-23 15:20:00,48.79,48.84,48.78,48.83,27879.0,46.5518,46.5995,46.5422,46.5899,27879.0
2020-01-23 15:25:00,48.82,48.86,48.8,48.84,25461.0,46.5804,46.6186,46.5613,46.5995,25461.0
2020-01-23 15:30:00,48.84,48.86,48.82,48.84,55959.0,46.5995,46.6186,46.5804,46.5995,55959.0
2020-01-23 15:35:00,48.83,48.83,48.79,48.79,27208.0,46.5899,46.5899,46.5518,46.5518,27208.0
2020-01-23 15:40:00,48.79,48.79,48.71,48.71,45653.0,46.5518,46.5518,46.4755,46.4755,45653.0
2020-01-23 15:45:00,48.72,48.76,48.72,48.75,191791.0,46.485,46.5232,46.485,46.5136,191791.0
2020-01-23 15:50:00,48.75,48.75,48.7,48.73,82380.0,46.5136,46.5136,46.4659,46.4945,82380.0
2020-01-23 15:55:00,48.73,48.76,48.71,48.73,121043.0,46.4945,46.5232,46.4755,46.4945,121043.0
2020-01-24 09:30:00,48.78,48.9,48.67,48.71,46965.0,46.5422,46.6567,46.4373,46.4755,46965.0
2020-01-24 09:35:00,48.69,48.77,48.68,48.72,33533.0,46.4564,46.5327,46.4468,46.485,33533.0
2020-01-24 09:40:00,48.72,48.77,48.71,48.74,16584.0,46.485,46.5327,46.4755,46.5041,16584.0
2020-01-24 09:45:00,48.72,48.76,48.69,48.75,5615.0,46.485,46.5232,46.4564,46.5136,5615.0
2020-01-24 09:50:00,48.76,48.77,48.71,48.76,457288.0,46.5232,46.5327,46.4755,46.5232,457288.0
2020-01-24 09:55:00,48.76,48.84,48.75,48.84,18473.0,46.5232,46.5995,46.5136,46.5995,18473.0
2020-01-24 10:00:00,48.83,48.85,48.77,48.81,22754.0,46.5899,46.609,46.5327,46.5709,22754.0
2020-01-24 10:05:00,48.82,48.88,48.78,48.87,19203.0,46.5804,46.6377,46.5422,46.6281,19203.0
2020-01-24 10:10:00,48.87,48.91,48.86,48.87,19700.0,46.6281,46.6663,46.6186,46.6281,19700.0
2020-01-24 10:15:00,48.87,48.88,48.78,48.78,15409.0,46.6281,46.6377,46.5422,46.5422,15409.0
2020-01-24 10:20:00,48.78,48.82,48.78,48.8,7309.0,46.5422,46.5804,46.5422,46.5613,7309.0
2020-01-24 10:25:00,48.79,48.8,48.72,48.72,4385.0,46.5518,46.5613,46.485,46.485,4385.0
2020-01-24 10:30:00,48.72,48.72,48.67,48.7,11689.0,46.485,46.485,46.4373,46.4659,11689.0
2020-01-24 10:35:00,48.7,48.72,48.67,48.72,19118.0,46.4659,46.485,46.4373,46.485,19118.0
2020-01-24 10:40:00,48.71,48.71,48.66,48.66,22554.0,46.4755,46.4755,46.4277,46.4277,22554.0
2020-01-24 10:45:00,48.66,48.67,48.63,48.63,9049.0,46.4277,46.4373,46.3991,46.3991,9049.0
2020-01-24 10:50:00,48.63,48.66,48.62,48.66,7533.0,46.3991,46.4277,46.3896,46.4277,7533.0
2020-01-24 10:55:00,48.66,48.67,48.55,48.57,9036.0,46.4277,46.4373,46.3228,46.3419,9036.0
2020-01-24 11:00:00,48.55,48.62,48.54,48.62,10377.0,46.3228,46.3896,46.3133,46.3896,10377.0
2020-01-24 11:05:00,48.62,48.63,48.6,48.61,15158.0,46.3896,46.3991,46.3705,46.38,15158.0
2020-01-24 11:10:00,48.61,48.64,48.57,48.58,4335.0,46.38,46.4087,46.3419,46.3514,4335.0
2020-01-24 11:15:00,48.58,48.58,48.48,48.54,10150.0,46.3514,46.3514,46.256,46.3133,10150.0
2020-01-24 11:20:00,48.53,48.56,48.5,48.5,11474.0,46.3037,46.3323,46.2751,46.2751,11474.0
2020-01-24 11:25:00,48.51,48.55,48.5,48.55,47096.0,46.2846,46.3228,46.2751,46.3228,47096.0
2020-01-24 11:30:00,48.55,48.56,48.47,48.48,15709.0,46.3228,46.3323,46.2465,46.256,15709.0
2020-01-24 11:35:00,48.49,48.53,48.47,48.53,4845.0,46.2655,46.3037,46.2465,46.3037,4845.0
2020-01-24 11:40:00,48.53,48.53,48.44,48.49,7975.0,46.3037,46.3037,46.2178,46.2655,7975.0
2020-01-24 11:45:00,48.49,48.5,48.47,48.48,7347.0,46.2655,46.2751,46.2465,46.256,7347.0
2020-01-24 11:50:00,48.48,48.49,48.46,48.48,3992.0,46.256,46.2655,46.2369,46.256,3992.0
2020-01-24 11:55:00,48.48,48.49,48.43,48.43,7843.0,46.256,46.2655,46.2083,46.2083,7843.0
2020-01-24 12:00:00,48.43,48.43,48.39,48.39,12832.0,46.2083,46.2083,46.1701,46.1701,12832.0
2020-01-24 12:05:00,48.39,48.4,48.3,48.3,34546.0,46.1701,46.1797,46.0843,46.0843,34546.0
2020-01-24 12:10:00,48.3,48.32,48.24,48.25,21249.0,46.0843,46.1033,46.027,46.0366,21249.0
2020-01-24 12:15:00,48.25,48.25,48.12,48.14,37452.0,46.0366,46.0366,45.9125,45.9316,37452.0
2020-01-24 12:20:00,48.14,48.16,48.13,48.15,30461.0,45.9316,45.9507,45.9221,45.9411,30461.0
2020-01-24 12:25:00,48.16,48.16,48.05,48.09,38278.0,45.9507,45.9507,45.8457,45.8839,38278.0
2020-01-24 12:30:00,48.1,48.17,48.08,48.16,20980.0,45.8934,45.9602,45.8744,45.9507,20980.0
2020-01-24 12:35:00,48.16,48.17,48.14,48.17,14026.0,45.9507,45.9602,45.9316,45.9602,14026.0
2020-01-24 12:40:00,48.17,48.22,48.16,48.2,20031.0,45.9602,46.0079,45.9507,45.9888,20031.0
2020-01-24 12:45:00,48.19,48.2,48.15,48.19,17209.0,45.9793,45.9888,45.9411,45.9793,17209.0
2020-01-24 12:50:00,48.18,48.18,48.16,48.17,8752.0,45.9698,45.9698,45.9507,45.9602,8752.0
2020-01-24 12:55:00,48.18,48.19,48.13,48.18,13580.0,45.9698,45.9793,45.9221,45.9698,13580.0
2020-01-24 13:00:00,48.18,48.18,48.1,48.1,10508.0,45.9698,45.9698,45.8934,45.8934,10508.0
2020-01-24 13:05:00,48.09,48.12,48.08,48.1,13544.0,45.8839,45.9125,45.8744,45.8934,13544.0
2020-01-24 13:10:00,48.09,48.11,48.04,48.04,12574.0,45.8839,45.903,45.8362,45.8362,12574.0
2020-01-24 13:15:00,48.03,48.08,48.03,48.03,11796.0,45.8266,45.8744,45.8266,45.8266,11796.0
2020-01-24 13:20:00,48.02,48.06,48.0,48.05,5225.0,45.8171,45.8553,45.798,45.8457,5225.0
2020-01-24 13:25:00,48.05,48.05,47.98,47.98,18535.0,45.8457,45.8457,45.7789,45.7789,18535.0
2020-01-24 13:30:00,47.97,48.0,47.94,47.97,14427.0,45.7694,45.798,45.7408,45.7694,14427.0
2020-01-24 13:35:00,47.96,48.0,47.96,47.99,15373.0,45.7599,45.798,45.7599,45.7885,15373.0
2020-01-24 13:40:00,47.98,47.99,47.95,47.99,16941.0,45.7789,45.7885,45.7503,45.7885,16941.0
2020-01-24 13:45:00,47.99,48.05,47.95,47.95,27482.0,45.7885,45.8457,45.7503,45.7503,27482.0
2020-01-24 13:50:00,47.95,47.97,47.93,47.96,42184.0,45.7503,45.7694,45.7312,45.7599,42184.0
2020-01-24 13:55:00,47.96,47.99,47.95,47.99,5671.0,45.7599,45.7885,45.7503,45.7885,5671.0
2020-01-24 14:00:00,47.99,48.01,47.93,47.95,18622.0,45.7885,45.8076,45.7312,45.7503,18622.0
2020-01-24 14:05:00,47.97,48.04,47.97,48.03,9850.0,45.7694,45.8362,45.7694,45.8266,9850.0
2020-01-24 14:10:00,48.02,48.02,47.98,47.98,7852.0,45.8171,45.8171,45.7789,45.7789,7852.0
2020-01-24 14:15:00,47.97,47.97,47.92,47.92,9416.0,45.7694,45.7694,45.7217,45.7217,9416.0
2020-01-24 14:20:00,47.92,47.92,47.87,47.87,10389.0,45.7217,45.7217,45.674,45.674,10389.0
2020-01-24 14:25:00,47.87,47.92,47.85,47.85,12284.0,45.674,45.7217,45.6549,45.6549,12284.0
2020-01-24 14:30:00,47.86,47.93,47.86,47.91,19534.0,45.6644,45.7312,45.6644,45.7122,19534.0
2020-01-24 14:35:00,47.92,47.93,47.88,47.91,16937.0,45.7217,45.7312,45.6835,45.7122,16937.0
2020-01-24 14:40:00,47.92,47.93,47.87,47.87,9600.0,45.7217,45.7312,45.674,45.674,9600.0
2020-01-24 14:45:00,47.87,47.91,47.85,47.91,12012.0,45.674,45.7122,45.6549,45.7122,12012.0
2020-01-24 14:50:00,47.92,47.97,47.92,47.97,15793.0,45.7217,45.7694,45.7217,45.7694,15793.0
2020-01-24 14:55:00,47.97,48.08,47.97,48.07,18493.0,45.7694,45.8744,45.7694,45.8648,18493.0
2020-01-24 15:00:00,48.07,48.12,48.05,48.09,37875.0,45.8648,45.9125,45.8457,45.8839,37875.0
2020-01-24 15:05:00,48.1,48.11,48.08,48.11,7356.0,45.8934,45.903,45.8744,45.903,7356.0
2020-01-24 15:10:00,48.12,48.13,48.08,48.11,33890.0,45.9125,45.9221,45.8744,45.903,33890.0
2020-01-24 15:15:00,48.11,48.16,48.1,48.15,12904.0,45.903,45.9507,45.8934,45.9411,12904.0
2020-01-24 15:20:00,48.15,48.16,48.11,48.11,17271.0,45.9411,45.9507,45.903,45.903,17271.0
2020-01-24 15:25:00,48.1,48.11,48.09,48.1,7688.0,45.8934,45.903,45.8839,45.8934,7688.0
2020-01-24 15:30:00,48.09,48.1,48.01,48.02,19218.0,45.8839,45.8934,45.8076,45.8171,19218.0
2020-01-24 15:35:00,48.02,48.06,47.98,47.98,23417.0,45.8171,45.8553,45.7789,45.7789,23417.0
2020-01-24 15:40:00,47.98,47.98,47.94,47.97,19650.0,45.7789,45.7789,45.7408,45.7694,19650.0
2020-01-24 15:45:00,47.98,48.04,47.97,48.03,16976.0,45.7789,45.8362,45.7694,45.8266,16976.0
2020-01-24 15:50:00,48.03,48.11,48.0,48.11,47304.0,45.8266,45.903,45.798,45.903,47304.0
2020-01-24 15:55:00,48.12,48.13,48.08,48.09,183485.0,45.9125,45.9221,45.8744,45.8839,183485.0
2020-01-27 09:30:00,47.38,47.63,47.3,47.47,110330.0,45.2065,45.445,45.1301,45.2923,110330.0
2020-01-27 09:35:00,47.51,47.7,47.47,47.69,58927.0,45.3305,45.5118,45.2923,45.5022,58927.0
2020-01-27 09:40:00,47.7,47.87,47.67,47.87,30280.0,45.5118,45.674,45.4832,45.674,30280.0
2020-01-27 09:45:00,47.86,48.02,47.85,47.99,24498.0,45.6644,45.8171,45.6549,45.7885,24498.0
2020-01-27 09:50:00,47.99,48.06,47.88,47.88,23255.0,45.7885,45.8553,45.6835,45.6835,23255.0
2020-01-27 09:55:00,47.89,47.91,47.83,47.83,29103.0,45.6931,45.7122,45.6358,45.6358,29103.0
2020-01-27 10:00:00,47.82,47.83,47.65,47.74,114480.0,45.6263,45.6358,45.4641,45.55,114480.0
2020-01-27 10:05:00,47.75,47.76,47.68,47.75,18684.0,45.5595,45.569,45.4927,45.5595,18684.0
2020-01-27 10:10:00,47.76,47.81,47.72,47.81,17594.0,45.569,45.6167,45.5309,45.6167,17594.0
2020-01-27 10:15:00,47.79,47.84,47.73,47.73,18800.0,45.5977,45.6454,45.5404,45.5404,18800.0
2020-01-27 10:20:00,47.73,47.86,47.7,47.85,29239.0,45.5404,45.6644,45.5118,45.6549,29239.0
2020-01-27 10:25:00,47.86,47.96,47.86,47.91,35364.0,45.6644,45.7599,45.6644,45.7122,35364.0
2020-01-27 10:30:00,47.92,47.94,47.78,47.79,22978.0,45.7217,45.7408,45.5881,45.5977,22978.0
2020-01-27 10:35:00,47.8,47.86,47.78,47.85,31437.0,45.6072,45.6644,45.5881,45.6549,31437.0
2020-01-27 10:40:00,47.85,47.85,47.77,47.82,23784.0,45.6549,45.6549,45.5786,45.6263,23784.0
2020-01-27 10:45:00,47.82,47.87,47.79,47.79,13093.0,45.6263,45.674,45.5977,45.5977,13093.0
2020-01-27 10:50:00,47.79,47.8,47.74,47.75,26735.0,45.5977,45.6072,45.55,45.5595,26735.0
2020-01-27 10:55:00,47.75,47.83,47.75,47.82,5710.0,45.5595,45.6358,45.5595,45.6263,5710.0
2020-01-27 11:00:00,47.81,47.87,47.81,47.86,8422.0,45.6167,45.674,45.6167,45.6644,8422.0
2020-01-27 11:05:00,47.87,47.88,47.82,47.82,8672.0,45.674,45.6835,45.6263,45.6263,8672.0
2020-01-27 11:10:00,47.81,47.82,47.77,47.81,22180.0,45.6167,45.6263,45.5786,45.6167,22180.0
2020-01-27 11:15:00,47.81,47.82,47.73,47.73,17024.0,45.6167,45.6263,45.5404,45.5404,17024.0
2020-01-27 11:20:00,47.73,47.84,47.73,47.81,13934.0,45.5404,45.6454,45.5404,45.6167,13934.0
2020-01-27 11:25:00,47.82,47.86,47.77,47.86,7791.0,45.6263,45.6644,45.5786,45.6644,7791.0
2020-01-27 11:30:00,47.86,47.89,47.82,47.89,18258.0,45.6644,45.6931,45.6263,45.6931,18258.0
2020-01-27 11:35:00,47.89,47.98,47.89,47.96,19934.0,45.6931,45.7789,45.6931,45.7599,19934.0
2020-01-27 11:40:00,47.97,47.97,47.9,47.94,14523.0,45.7694,45.7694,45.7026,45.7408,14523.0
2020-01-27 11:45:00,47.93,47.93,47.87,47.87,12608.0,45.7312,45.7312,45.674,45.674,12608.0
2020-01-27 11:50:00,47.88,47.91,47.87,47.91,21986.0,45.6835,45.7122,45.674,45.7122,21986.0
2020-01-27 11:55:00,47.9,47.93,47.9,47.91,8706.0,45.7026,45.7312,45.7026,45.7122,8706.0
2020-01-27 12:00:00,47.9,47.93,47.89,47.91,6682.0,45.7026,45.7312,45.6931,45.7122,6682.0
2020-01-27 12:05:00,47.9,47.94,47.9,47.93,7245.0,45.7026,45.7408,45.7026,45.7312,7245.0
2020-01-27 12:10:00,47.93,47.95,47.92,47.93,6816.0,45.7312,45.7503,45.7217,45.7312,6816.0
2020-01-27 12:15:00,47.94,47.98,47.94,47.95,8188.0,45.7408,45.7789,45.7408,45.7503,8188.0
2020-01-27 12:20:00,47.95,48.01,47.94,47.96,17521.0,45.7503,45.8076,45.7408,45.7599,17521.0
2020-01-27 12:25:00,47.95,47.97,47.92,47.92,13710.0,45.7503,45.7694,45.7217,45.7217,13710.0
2020-01-27 12:30:00,47.92,47.94,47.91,47.91,11885.0,45.7217,45.7408,45.7122,45.7122,11885.0
2020-01-27 12:35:00,47.91,47.93,47.88,47.9,14418.0,45.7122,45.7312,45.6835,45.7026,14418.0
2020-01-27 12:40:00,47.9,47.94,47.89,47.94,5388.0,45.7026,45.7408,45.6931,45.7408,5388.0
2020-01-27 12:45:00,47.94,47.97,47.92,47.97,18259.0,45.7408,45.7694,45.7217,45.7694,18259.0
2020-01-27 12:50:00,47.97,47.98,47.92,47.92,13256.0,45.7694,45.7789,45.7217,45.7217,13256.0
2020-01-27 12:55:00,47.91,47.94,47.9,47.93,13546.0,45.7122,45.7408,45.7026,45.7312,13546.0
2020-01-27 13:00:00,47.93,47.98,47.92,47.97,32323.0,45.7312,45.7789,45.7217,45.7694,32323.0
2020-01-27 13:05:00,47.97,47.97,47.94,47.94,19321.0,45.7694,45.7694,45.7408,45.7408,19321.0
2020-01-27 13:10:00,47.94,47.94,47.87,47.88,6744.0,45.7408,45.7408,45.674,45.6835,6744.0
2020-01-27 13:15:00,47.88,47.95,47.87,47.95,10914.0,45.6835,45.7503,45.674,45.7503,10914.0
2020-01-27 13:20:00,47.95,47.99,47.95,47.96,13183.0,45.7503,45.7885,45.7503,45.7599,13183.0
2020-01-27 13:25:00,47.96,47.99,47.96,47.97,6353.0,45.7599,45.7885,45.7599,45.7694,6353.0
2020-01-27 13:30:00,47.97,48.0,47.96,48.0,9900.0,45.7694,45.798,45.7599,45.798,9900.0
2020-01-27 13:35:00,48.0,48.03,48.0,48.01,23732.0,45.798,45.8266,45.798,45.8076,23732.0
2020-01-27 13:40:00,48.02,48.04,48.0,48.04,29194.0,45.8171,45.8362,45.798,45.8362,29194.0
2020-01-27 13:45:00,48.04,48.04,48.01,48.02,9963.0,45.8362,45.8362,45.8076,45.8171,9963.0
2020-01-27 13:50:00,48.02,48.02,47.96,47.97,15977.0,45.8171,45.8171,45.7599,45.7694,15977.0
2020-01-27 13:55:00,47.97,47.99,47.96,47.96,7076.0,45.7694,45.7885,45.7599,45.7599,7076.0
2020-01-27 14:00:00,47.96,47.96,47.9,47.94,29347.0,45.7599,45.7599,45.7026,45.7408,29347.0
2020-01-27 14:05:00,47.94,48.02,47.93,48.01,10890.0,45.7408,45.8171,45.7312,45.8076,10890.0
2020-01-27 14:10:00,48.01,48.04,48.0,48.03,17884.0,45.8076,45.8362,45.798,45.8266,17884.0
2020-01-27 14:15:00,48.02,48.05,48.02,48.02,9600.0,45.8171,45.8457,45.8171,45.8171,9600.0
2020-01-27 14:20:00,48.02,48.02,47.96,47.99,13712.0,45.8171,45.8171,45.7599,45.7885,13712.0
2020-01-27 14:25:00,47.99,48.03,47.99,48.01,10757.0,45.7885,45.8266,45.7885,45.8076,10757.0
2020-01-27 14:30:00,48.01,48.02,47.94,47.96,18769.0,45.8076,45.8171,45.7408,45.7599,18769.0
2020-01-27 14:35:00,47.96,47.98,47.94,47.96,23811.0,45.7599,45.7789,45.7408,45.7599,23811.0
2020-01-27 14:40:00,47.97,48.0,47.94,47.99,12473.0,45.7694,45.798,45.7408,45.7885,12473.0
2020-01-27 14:45:00,47.99,47.99,47.91,47.92,21888.0,45.7885,45.7885,45.7122,45.7217,21888.0
2020-01-27 14:50:00,47.91,47.94,47.89,47.9,24639.0,45.7122,45.7408,45.6931,45.7026,24639.0
2020-01-27 14:55:00,47.9,47.93,47.9,47.92,11656.0,45.7026,45.7312,45.7026,45.7217,11656.0
2020-01-27 15:00:00,47.92,47.93,47.9,47.91,18525.0,45.7217,45.7312,45.7026,45.7122,18525.0
2020-01-27 15:05:00,47.91,47.94,47.89,47.9,39744.0,45.7122,45.7408,45.6931,45.7026,39744.0
2020-01-27 15:10:00,47.89,47.9,47.85,47.9,28982.0,45.6931,45.7026,45.6549,45.7026,28982.0
2020-01-27 15:15:00,47.9,47.96,47.9,47.95,13494.0,45.7026,45.7599,45.7026,45.7503,13494.0
2020-01-27 15:20:00,47.94,47.96,47.92,47.94,19252.0,45.7408,45.7599,45.7217,45.7408,19252.0
2020-01-27 15:25:00,47.93,47.94,47.89,47.91,16848.0,45.7312,45.7408,45.6931,45.7122,16848.0
2020-01-27 15:30:00,47.91,47.91,47.86,47.87,26514.0,45.7122,45.7122,45.6644,45.674,26514.0
2020-01-27 15:35:00,47.86,47.88,47.85,47.88,31547.0,45.6644,45.6835,45.6549,45.6835,31547.0
2020-01-27 15:40:00,47.89,47.89,47.86,47.88,20026.0,45.6931,45.6931,45.6644,45.6835,20026.0
2020-01-27 15:45:00,47.88,47.89,47.81,47.82,42829.0,45.6835,45.6931,45.6167,45.6263,42829.0
2020-01-27 15:50:00,47.82,47.82,47.76,47.76,46902.0,45.6263,45.6263,45.569,45.569,46902.0
2020-01-27 15:55:00,47.76,47.78,47.72,47.73,121432.0,45.569,45.5881,45.5309,45.5404,121432.0
2020-01-28 09:30:00,48.06,48.34,48.06,48.19,25337.0,45.8553,46.1224,45.8553,45.9793,25337.0
2020-01-28 09:35:00,48.17,48.21,47.97,48.01,49743.0,45.9602,45.9984,45.7694,45.8076,49743.0
2020-01-28 09:40:00,48.02,48.14,48.01,48.14,25777.0,45.8171,45.9316,45.8076,45.9316,25777.0
2020-01-28 09:45:00,48.13,48.15,48.09,48.11,11574.0,45.9221,45.9411,45.8839,45.903,11574.0
2020-01-28 09:50:00,48.11,48.18,48.07,48.15,53599.0,45.903,45.9698,45.8648,45.9411,53599.0
2020-01-28 09:55:00,48.14,48.24,48.14,48.24,33168.0,45.9316,46.027,45.9316,46.027,33168.0
2020-01-28 10:00:00,48.26,48.3,48.22,48.24,24663.0,46.0461,46.0843,46.0079,46.027,24663.0
2020-01-28 10:05:00,48.24,48.37,48.24,48.36,31214.0,46.027,46.1511,46.027,46.1415,31214.0
2020-01-28 10:10:00,48.37,48.49,48.37,48.47,46121.0,46.1511,46.2655,46.1511,46.2465,46121.0
2020-01-28 10:15:00,48.48,48.48,48.4,48.42,30670.0,46.256,46.256,46.1797,46.1988,30670.0
2020-01-28 10:20:00,48.42,48.43,48.36,48.43,21079.0,46.1988,46.2083,46.1415,46.2083,21079.0
2020-01-28 10:25:00,48.43,48.53,48.42,48.46,130940.0,46.2083,46.3037,46.1988,46.2369,130940.0
2020-01-28 10:30:00,48.45,48.48,48.42,48.47,139453.0,46.2274,46.256,46.1988,46.2465,139453.0
2020-01-28 10:35:00,48.47,48.5,48.45,48.46,41149.0,46.2465,46.2751,46.2274,46.2369,41149.0
2020-01-28 10:40:00,48.48,48.49,48.44,48.45,19091.0,46.256,46.2655,46.2178,46.2274,19091.0
2020-01-28 10:45:00,48.45,48.49,48.43,48.44,17610.0,46.2274,46.2655,46.2083,46.2178,17610.0
2020-01-28 10:50:00,48.43,48.51,48.42,48.49,17523.0,46.2083,46.2846,46.1988,46.2655,17523.0
2020-01-28 10:55:00,48.5,48.54,48.49,48.54,7750.0,46.2751,46.3133,46.2655,46.3133,7750.0
2020-01-28 11:00:00,48.56,48.57,48.51,48.52,40228.0,46.3323,46.3419,46.2846,46.2942,40228.0
2020-01-28 11:05:00,48.54,48.57,48.48,48.49,10207.0,46.3133,46.3419,46.256,46.2655,10207.0
2020-01-28 11:10:00,48.48,48.53,48.45,48.52,21370.0,46.256,46.3037,46.2274,46.2942,21370.0
2020-01-28 11:15:00,48.52,48.62,48.51,48.58,17062.0,46.2942,46.3896,46.2846,46.3514,17062.0
2020-01-28 11:20:00,48.59,48.61,48.56,48.6,17961.0,46.361,46.38,46.3323,46.3705,17961.0
2020-01-28 11:25:00,48.61,48.63,48.58,48.6,24081.0,46.38,46.3991,46.3514,46.3705,24081.0
2020-01-28 11:30:00,48.61,48.63,48.59,48.59,11902.0,46.38,46.3991,46.361,46.361,11902.0
2020-01-28 11:35:00,48.6,48.62,48.56,48.59,22470.0,46.3705,46.3896,46.3323,46.361,22470.0
2020-01-28 11:40:00,48.59,48.62,48.58,48.61,6516.0,46.361,46.3896,46.3514,46.38,6516.0
2020-01-28 11:45:00,48.59,48.61,48.57,48.57,13849.0,46.361,46.38,46.3419,46.3419,13849.0
2020-01-28 11:50:00,48.58,48.64,48.58,48.62,10058.0,46.3514,46.4087,46.3514,46.3896,10058.0
2020-01-28 11:55:00,48.62,48.62,48.56,48.59,19326.0,46.3896,46.3896,46.3323,46.361,19326.0
2020-01-28 12:00:00,48.6,48.64,48.58,48.64,8105.0,46.3705,46.4087,46.3514,46.4087,8105.0
2020-01-28 12:05:00,48.63,48.63,48.6,48.62,2523.0,46.3991,46.3991,46.3705,46.3896,2523.0
2020-01-28 12:10:00,48.61,48.63,48.59,48.63,4551.0,46.38,46.3991,46.361,46.3991,4551.0
2020-01-28 12:15:00,48.62,48.65,48.62,48.64,6876.0,46.3896,46.4182,46.3896,46.4087,6876.0
2020-01-28 12:20:00,48.65,48.66,48.63,48.65,5275.0,46.4182,46.4277,46.3991,46.4182,5275.0
2020-01-28 12:25:00,48.64,48.64,48.59,48.59,4424.0,46.4087,46.4087,46.361,46.361,4424.0
2020-01-28 12:30:00,48.59,48.6,48.57,48.6,2817.0,46.361,46.3705,46.3419,46.3705,2817.0
2020-01-28 12:35:00,48.6,48.65,48.59,48.64,6427.0,46.3705,46.4182,46.361,46.4087,6427.0
2020-01-28 12:40:00,48.65,48.65,48.6,48.64,6316.0,46.4182,46.4182,46.3705,46.4087,6316.0
2020-01-28 12:45:00,48.64,48.64,48.62,48.63,2509.0,46.4087,46.4087,46.3896,46.3991,2509.0
2020-01-28 12:50:00,48.63,48.63,48.59,48.62,3106.0,46.3991,46.3991,46.361,46.3896,3106.0
2020-01-28 12:55:00,48.63,48.64,48.61,48.63,3609.0,46.3991,46.4087,46.38,46.3991,3609.0
2020-01-28 13:00:00,48.63,48.63,48.62,48.62,2116.0,46.3991,46.3991,46.3896,46.3896,2116.0
2020-01-28 13:05:00,48.61,48.62,48.59,48.59,3821.0,46.38,46.3896,46.361,46.361,3821.0
2020-01-28 13:10:00,48.61,48.63,48.61,48.63,2756.0,46.38,46.3991,46.38,46.3991,2756.0
2020-01-28 13:15:00,48.63,48.65,48.62,48.64,6339.0,46.3991,46.4182,46.3896,46.4087,6339.0
2020-01-28 13:20:00,48.64,48.69,48.64,48.69,4833.0,46.4087,46.4564,46.4087,46.4564,4833.0
2020-01-28 13:25:00,48.7,48.71,48.68,48.7,8127.0,46.4659,46.4755,46.4468,46.4659,8127.0
2020-01-28 13:30:00,48.7,48.7,48.67,48.69,11943.0,46.4659,46.4659,46.4373,46.4564,11943.0
2020-01-28 13:35:00,48.68,48.68,48.66,48.68,4443.0,46.4468,46.4468,46.4277,46.4468,4443.0
2020-01-28 13:40:00,48.68,48.7,48.67,48.68,6110.0,46.4468,46.4659,46.4373,46.4468,6110.0
2020-01-28 13:45:00,48.67,48.69,48.64,48.65,8468.0,46.4373,46.4564,46.4087,46.4182,8468.0
2020-01-28 13:50:00,48.65,48.7,48.65,48.7,9601.0,46.4182,46.4659,46.4182,46.4659,9601.0
2020-01-28 13:55:00,48.7,48.7,48.66,48.66,9879.0,46.4659,46.4659,46.4277,46.4277,9879.0
2020-01-28 14:00:00,48.68,48.68,48.65,48.67,10509.0,46.4468,46.4468,46.4182,46.4373,10509.0
2020-01-28 14:05:00,48.68,48.7,48.67,48.68,9581.0,46.4468,46.4659,46.4373,46.4468,9581.0
2020-01-28 14:10:00,48.69,48.77,48.68,48.77,9735.0,46.4564,46.5327,46.4468,46.5327,9735.0
2020-01-28 14:15:00,48.77,48.83,48.77,48.82,13111.0,46.5327,46.5899,46.5327,46.5804,13111.0
2020-01-28 14:20:00,48.83,48.83,48.8,48.8,9698.0,46.5899,46.5899,46.5613,46.5613,9698.0
2020-01-28 14:25:00,48.8,48.8,48.77,48.79,8885.0,46.5613,46.5613,46.5327,46.5518,8885.0
2020-01-28 14:30:00,48.79,48.83,48.78,48.83,5450.0,46.5518,46.5899,46.5422,46.5899,5450.0
2020-01-28 14:35:00,48.84,48.9,48.84,48.89,13974.0,46.5995,46.6567,46.5995,46.6472,13974.0
2020-01-28 14:40:00,48.9,48.93,48.89,48.93,15035.0,46.6567,46.6854,46.6472,46.6854,15035.0
2020-01-28 14:45:00,48.94,48.94,48.87,48.88,9575.0,46.6949,46.6949,46.6281,46.6377,9575.0
2020-01-28 14:50:00,48.88,48.89,48.87,48.88,24920.0,46.6377,46.6472,46.6281,46.6377,24920.0
2020-01-28 14:55:00,48.87,48.88,48.84,48.85,10439.0,46.6281,46.6377,46.5995,46.609,10439.0
2020-01-28 15:00:00,48.85,48.86,48.83,48.83,16081.0,46.609,46.6186,46.5899,46.5899,16081.0
2020-01-28 15:05:00,48.83,48.85,48.81,48.81,18418.0,46.5899,46.609,46.5709,46.5709,18418.0
2020-01-28 15:10:00,48.81,48.82,48.77,48.79,44219.0,46.5709,46.5804,46.5327,46.5518,44219.0
2020-01-28 15:15:00,48.79,48.8,48.77,48.79,12669.0,46.5518,46.5613,46.5327,46.5518,12669.0
2020-01-28 15:20:00,48.8,48.86,48.79,48.86,21823.0,46.5613,46.6186,46.5518,46.6186,21823.0
2020-01-28 15:25:00,48.86,48.87,48.84,48.85,17718.0,46.6186,46.6281,46.5995,46.609,17718.0
2020-01-28 15:30:00,48.85,48.87,48.83,48.84,22342.0,46.609,46.6281,46.5899,46.5995,22342.0
2020-01-28 15:35:00,48.84,48.84,48.77,48.77,32949.0,46.5995,46.5995,46.5327,46.5327,32949.0
2020-01-28 15:40:00,48.78,48.79,48.75,48.79,35789.0,46.5422,46.5518,46.5136,46.5518,35789.0
2020-01-28 15:45:00,48.8,48.8,48.75,48.77,34576.0,46.5613,46.5613,46.5136,46.5327,34576.0
2020-01-28 15:50:00,48.77,48.78,48.71,48.71,72233.0,46.5327,46.5422,46.4755,46.4755,72233.0
2020-01-28 15:55:00,48.72,48.74,48.67,48.67,158299.0,46.485,46.5041,46.4373,46.4373,158299.0
2020-01-29 09:30:00,48.8,48.95,48.75,48.94,33966.0,46.5613,46.7044,46.5136,46.6949,33966.0
2020-01-29 09:35:00,48.94,48.98,48.85,48.87,16528.0,46.6949,46.7331,46.609,46.6281,16528.0
2020-01-29 09:40:00,48.89,48.9,48.82,48.82,9748.0,46.6472,46.6567,46.5804,46.5804,9748.0
2020-01-29 09:45:00,48.81,48.81,48.71,48.71,11764.0,46.5709,46.5709,46.4755,46.4755,11764.0
2020-01-29 09:50:00,48.71,48.72,48.68,48.69,5606.0,46.4755,46.485,46.4468,46.4564,5606.0
2020-01-29 09:55:00,48.7,48.7,48.63,48.64,13013.0,46.4659,46.4659,46.3991,46.4087,13013.0
2020-01-29 10:00:00,48.62,48.62,48.37,48.39,122415.0,46.3896,46.3896,46.1511,46.1701,122415.0
2020-01-29 10:05:00,48.39,48.47,48.38,48.39,61290.0,46.1701,46.2465,46.1606,46.1701,61290.0
2020-01-29 10:10:00,48.39,48.44,48.37,48.37,23353.0,46.1701,46.2178,46.1511,46.1511,23353.0
2020-01-29 10:15:00,48.36,48.42,48.35,48.35,18340.0,46.1415,46.1988,46.132,46.132,18340.0
2020-01-29 10:20:00,48.35,48.4,48.32,48.39,15996.0,46.132,46.1797,46.1033,46.1701,15996.0
2020-01-29 10:25:00,48.39,48.42,48.37,48.37,12031.0,46.1701,46.1988,46.1511,46.1511,12031.0
2020-01-29 10:30:00,48.38,48.42,48.35,48.35,8465.0,46.1606,46.1988,46.132,46.132,8465.0
2020-01-29 10:35:00,48.36,48.36,48.29,48.35,21183.0,46.1415,46.1415,46.0747,46.132,21183.0
2020-01-29 10:40:00,48.36,48.38,48.34,48.36,28351.0,46.1415,46.1606,46.1224,46.1415,28351.0
2020-01-29 10:45:00,48.36,48.4,48.34,48.36,5466.0,46.1415,46.1797,46.1224,46.1415,5466.0
2020-01-29 10:50:00,48.37,48.42,48.37,48.42,23073.0,46.1511,46.1988,46.1511,46.1988,23073.0
2020-01-29 10:55:00,48.42,48.45,48.41,48.44,8015.0,46.1988,46.2274,46.1892,46.2178,8015.0
2020-01-29 11:00:00,48.44,48.46,48.42,48.42,11425.0,46.2178,46.2369,46.1988,46.1988,11425.0
2020-01-29 11:05:00,48.41,48.41,48.35,48.35,6600.0,46.1892,46.1892,46.132,46.132,6600.0
2020-01-29 11:10:00,48.35,48.4,48.32,48.37,16215.0,46.132,46.1797,46.1033,46.1511,16215.0
2020-01-29 11:15:00,48.37,48.42,48.37,48.41,9283.0,46.1511,46.1988,46.1511,46.1892,9283.0
2020-01-29 11:20:00,48.4,48.45,48.38,48.45,5346.0,46.1797,46.2274,46.1606,46.2274,5346.0
2020-01-29 11:25:00,48.46,48.46,48.34,48.35,10849.0,46.2369,46.2369,46.1224,46.132,10849.0
2020-01-29 11:30:00,48.34,48.37,48.33,48.33,7431.0,46.1224,46.1511,46.1129,46.1129,7431.0
2020-01-29 11:35:00,48.33,48.35,48.3,48.35,11337.0,46.1129,46.132,46.0843,46.132,11337.0
2020-01-29 11:40:00,48.34,48.34,48.3,48.32,7104.0,46.1224,46.1224,46.0843,46.1033,7104.0
2020-01-29 11:45:00,48.33,48.34,48.31,48.31,19988.0,46.1129,46.1224,46.0938,46.0938,19988.0
2020-01-29 11:50:00,48.3,48.32,48.26,48.31,6100.0,46.0843,46.1033,46.0461,46.0938,6100.0
2020-01-29 11:55:00,48.31,48.33,48.3,48.32,19035.0,46.0938,46.1129,46.0843,46.1033,19035.0
2020-01-29 12:00:00,48.31,48.33,48.28,48.29,4799.0,46.0938,46.1129,46.0652,46.0747,4799.0
2020-01-29 12:05:00,48.29,48.31,48.27,48.3,6005.0,46.0747,46.0938,46.0556,46.0843,6005.0
2020-01-29 12:10:00,48.27,48.29,48.26,48.28,25084.0,46.0556,46.0747,46.0461,46.0652,25084.0
2020-01-29 12:15:00,48.27,48.27,48.25,48.27,5245.0,46.0556,46.0556,46.0366,46.0556,5245.0
2020-01-29 12:20:00,48.26,48.26,48.21,48.21,10533.0,46.0461,46.0461,45.9984,45.9984,10533.0
2020-01-29 12:25:00,48.22,48.24,48.22,48.24,2200.0,46.0079,46.027,46.0079,46.027,2200.0
2020-01-29 12:30:00,48.24,48.24,48.2,48.22,72718.0,46.027,46.027,45.9888,46.0079,72718.0
2020-01-29 12:35:00,48.21,48.22,48.18,48.18,24640.0,45.9984,46.0079,45.9698,45.9698,24640.0
2020-01-29 12:40:00,48.18,48.18,48.15,48.16,31272.0,45.9698,45.9698,45.9411,45.9507,31272.0
2020-01-29 12:45:00,48.16,48.16,48.11,48.13,15637.0,45.9507,45.9507,45.903,45.9221,15637.0
2020-01-29 12:50:00,48.12,48.14,48.09,48.09,8568.0,45.9125,45.9316,45.8839,45.8839,8568.0
2020-01-29 12:55:00,48.09,48.12,48.07,48.12,10641.0,45.8839,45.9125,45.8648,45.9125,10641.0
2020-01-29 13:00:00,48.12,48.12,48.09,48.11,7254.0,45.9125,45.9125,45.8839,45.903,7254.0
2020-01-29 13:05:00,48.12,48.13,48.08,48.1,2660.0,45.9125,45.9221,45.8744,45.8934,2660.0
2020-01-29 13:10:00,48.1,48.15,48.1,48.15,4033.0,45.8934,45.9411,45.8934,45.9411,4033.0
2020-01-29 13:15:00,48.14,48.2,48.14,48.19,2200.0,45.9316,45.9888,45.9316,45.9793,2200.0
2020-01-29 13:20:00,48.2,48.21,48.15,48.17,7564.0,45.9888,45.9984,45.9411,45.9602,7564.0
2020-01-29 13:25:00,48.17,48.2,48.16,48.2,7432.0,45.9602,45.9888,45.9507,45.9888,7432.0
2020-01-29 13:30:00,48.19,48.21,48.18,48.2,4650.0,45.9793,45.9984,45.9698,45.9888,4650.0
2020-01-29 13:35:00,48.19,48.22,48.17,48.21,8248.0,45.9793,46.0079,45.9602,45.9984,8248.0
2020-01-29 13:40:00,48.21,48.26,48.21,48.26,7150.0,45.9984,46.0461,45.9984,46.0461,7150.0
2020-01-29 13:45:00,48.27,48.31,48.26,48.29,13799.0,46.0556,46.0938,46.0461,46.0747,13799.0
2020-01-29 13:50:00,48.29,48.3,48.26,48.27,15630.0,46.0747,46.0843,46.0461,46.0556,15630.0
2020-01-29 13:55:00,48.28,48.32,48.28,48.31,5023.0,46.0652,46.1033,46.0652,46.0938,5023.0
2020-01-29 14:00:00,48.3,48.34,48.27,48.34,4114.0,46.0843,46.1224,46.0556,46.1224,4114.0
2020-01-29 14:05:00,48.34,48.36,48.34,48.34,3930.0,46.1224,46.1415,46.1224,46.1224,3930.0
2020-01-29 14:10:00,48.34,48.38,48.33,48.33,7180.0,46.1224,46.1606,46.1129,46.1129,7180.0
2020-01-29 14:15:00,48.34,48.39,48.33,48.38,84275.0,46.1224,46.1701,46.1129,46.1606,84275.0
2020-01-29 14:20:00,48.38,48.41,48.36,48.36,14490.0,46.1606,46.1892,46.1415,46.1415,14490.0
2020-01-29 14:25:00,48.36,48.38,48.34,48.38,8715.0,46.1415,46.1606,46.1224,46.1606,8715.0
2020-01-29 14:30:00,48.38,48.42,48.36,48.42,6707.0,46.1606,46.1988,46.1415,46.1988,6707.0
2020-01-29 14:35:00,48.4,48.44,48.39,48.42,3606.0,46.1797,46.2178,46.1701,46.1988,3606.0
2020-01-29 14:40:00,48.42,48.42,48.38,48.39,10206.0,46.1988,46.1988,46.1606,46.1701,10206.0
2020-01-29 14:45:00,48.39,48.4,48.31,48.35,6496.0,46.1701,46.1797,46.0938,46.132,6496.0
2020-01-29 14:50:00,48.34,48.34,48.29,48.34,4000.0,46.1224,46.1224,46.0747,46.1224,4000.0
2020-01-29 14:55:00,48.34,48.34,48.3,48.3,5331.0,46.1224,46.1224,46.0843,46.0843,5331.0
2020-01-29 15:00:00,48.3,48.33,48.26,48.29,7614.0,46.0843,46.1129,46.0461,46.0747,7614.0
2020-01-29 15:05:00,48.29,48.34,48.29,48.31,9089.0,46.0747,46.1224,46.0747,46.0938,9089.0
2020-01-29 15:10:00,48.32,48.32,48.25,48.26,7974.0,46.1033,46.1033,46.0366,46.0461,7974.0
2020-01-29 15:15:00,48.25,48.26,48.23,48.25,5703.0,46.0366,46.0461,46.0175,46.0366,5703.0
2020-01-29 15:20:00,48.24,48.25,48.2,48.23,14500.0,46.027,46.0366,45.9888,46.0175,14500.0
2020-01-29 15:25:00,48.25,48.29,48.25,48.29,14755.0,46.0366,46.0747,46.0366,46.0747,14755.0
2020-01-29 15:30:00,48.28,48.34,48.27,48.33,19077.0,46.0652,46.1224,46.0556,46.1129,19077.0
2020-01-29 15:35:00,48.33,48.33,48.28,48.29,26751.0,46.1129,46.1129,46.0652,46.0747,26751.0
2020-01-29 15:40:00,48.28,48.28,48.23,48.25,24104.0,46.0652,46.0652,46.0175,46.0366,24104.0
2020-01-29 15:45:00,48.25,48.25,48.22,48.24,22322.0,46.0366,46.0366,46.0079,46.027,22322.0
2020-01-29 15:50:00,48.23,48.24,48.16,48.16,43010.0,46.0175,46.027,45.9507,45.9507,43010.0
2020-01-29 15:55:00,48.17,48.22,48.17,48.19,104241.0,45.9602,46.0079,45.9602,45.9793,104241.0
2020-01-30 09:30:00,47.92,48.22,47.68,48.21,61534.0,45.7217,46.0079,45.4927,45.9984,61534.0
2020-01-30 09:35:00,48.23,48.32,48.19,48.24,37616.0,46.0175,46.1033,45.9793,46.027,37616.0
2020-01-30 09:40:00,48.23,48.26,48.17,48.25,15712.0,46.0175,46.0461,45.9602,46.0366,15712.0
2020-01-30 09:45:00,48.25,48.36,48.24,48.24,42814.0,46.0366,46.1415,46.027,46.027,42814.0
2020-01-30 09:50:00,48.25,48.29,48.22,48.25,22283.0,46.0366,46.0747,46.0079,46.0366,22283.0
2020-01-30 09:55:00,48.25,48.29,48.24,48.25,78742.0,46.0366,46.0747,46.027,46.0366,78742.0
2020-01-30 10:00:00,48.26,48.34,48.24,48.31,17888.0,46.0461,46.1224,46.027,46.0938,17888.0
2020-01-30 10:05:00,48.31,48.34,48.28,48.31,9691.0,46.0938,46.1224,46.0652,46.0938,9691.0
2020-01-30 10:10:00,48.3,48.3,48.21,48.25,7749.0,46.0843,46.0843,45.9984,46.0366,7749.0
2020-01-30 10:15:00,48.25,48.26,48.16,48.19,7418.0,46.0366,46.0461,45.9507,45.9793,7418.0
2020-01-30 10:20:00,48.19,48.22,48.16,48.19,9319.0,45.9793,46.0079,45.9507,45.9793,9319.0
2020-01-30 10:25:00,48.18,48.19,48.15,48.16,3800.0,45.9698,45.9793,45.9411,45.9507,3800.0
2020-01-30 10:30:00,48.16,48.16,48.11,48.12,15824.0,45.9507,45.9507,45.903,45.9125,15824.0
2020-01-30 10:35:00,48.13,48.13,48.02,48.02,13251.0,45.9221,45.9221,45.8171,45.8171,13251.0
2020-01-30 10:40:00,48.03,48.04,47.98,47.98,4126.0,45.8266,45.8362,45.7789,45.7789,4126.0
2020-01-30 10:45:00,47.98,48.01,47.97,47.99,14920.0,45.7789,45.8076,45.7694,45.7885,14920.0
2020-01-30 10:50:00,47.99,48.0,47.85,47.85,18591.0,45.7885,45.798,45.6549,45.6549,18591.0
2020-01-30 10:55:00,47.85,47.9,47.84,47.85,10622.0,45.6549,45.7026,45.6454,45.6549,10622.0
2020-01-30 11:00:00,47.85,47.93,47.84,47.91,9811.0,45.6549,45.7312,45.6454,45.7122,9811.0
2020-01-30 11:05:00,47.91,47.96,47.9,47.93,12856.0,45.7122,45.7599,45.7026,45.7312,12856.0
2020-01-30 11:10:00,47.93,48.01,47.93,48.01,7209.0,45.7312,45.8076,45.7312,45.8076,7209.0
2020-01-30 11:15:00,48.01,48.01,47.97,48.01,6326.0,45.8076,45.8076,45.7694,45.8076,6326.0
2020-01-30 11:20:00,48.01,48.07,48.01,48.07,6969.0,45.8076,45.8648,45.8076,45.8648,6969.0
2020-01-30 11:25:00,48.08,48.09,48.05,48.05,7057.0,45.8744,45.8839,45.8457,45.8457,7057.0
2020-01-30 11:30:00,48.05,48.06,47.99,48.0,8450.0,45.8457,45.8553,45.7885,45.798,8450.0
2020-01-30 11:35:00,48.0,48.09,48.0,48.07,4642.0,45.798,45.8839,45.798,45.8648,4642.0
2020-01-30 11:40:00,48.08,48.12,48.03,48.04,7727.0,45.8744,45.9125,45.8266,45.8362,7727.0
2020-01-30 11:45:00,48.03,48.11,48.03,48.09,7992.0,45.8266,45.903,45.8266,45.8839,7992.0
2020-01-30 11:50:00,48.1,48.11,48.07,48.11,3754.0,45.8934,45.903,45.8648,45.903,3754.0
2020-01-30 11:55:00,48.11,48.11,48.08,48.08,13622.0,45.903,45.903,45.8744,45.8744,13622.0
2020-01-30 12:00:00,48.06,48.1,48.06,48.06,2500.0,45.8553,45.8934,45.8553,45.8553,2500.0
2020-01-30 12:05:00,48.06,48.06,48.05,48.05,2239.0,45.8553,45.8553,45.8457,45.8457,2239.0
2020-01-30 12:10:00,48.05,48.07,48.02,48.02,8519.0,45.8457,45.8648,45.8171,45.8171,8519.0
2020-01-30 12:15:00,48.03,48.07,48.02,48.06,2723.0,45.8266,45.8648,45.8171,45.8553,2723.0
2020-01-30 12:20:00,48.06,48.08,48.05,48.08,6423.0,45.8553,45.8744,45.8457,45.8744,6423.0
2020-01-30 12:25:00,48.07,48.07,48.02,48.02,2600.0,45.8648,45.8648,45.8171,45.8171,2600.0
2020-01-30 12:30:00,48.02,48.04,47.99,48.0,7835.0,45.8171,45.8362,45.7885,45.798,7835.0
2020-01-30 12:35:00,48.01,48.02,47.89,47.9,22194.0,45.8076,45.8171,45.6931,45.7026,22194.0
2020-01-30 12:40:00,47.89,47.91,47.88,47.9,15110.0,45.6931,45.7122,45.6835,45.7026,15110.0
2020-01-30 12:45:00,47.89,47.91,47.87,47.88,17357.0,45.6931,45.7122,45.674,45.6835,17357.0
2020-01-30 12:50:00,47.88,47.93,47.87,47.89,4479.0,45.6835,45.7312,45.674,45.6931,4479.0
2020-01-30 12:55:00,47.88,47.92,47.87,47.87,5632.0,45.6835,45.7217,45.674,45.674,5632.0
2020-01-30 13:00:00,47.88,47.88,47.85,47.85,7769.0,45.6835,45.6835,45.6549,45.6549,7769.0
2020-01-30 13:05:00,47.84,47.85,47.83,47.83,2700.0,45.6454,45.6549,45.6358,45.6358,2700.0
2020-01-30 13:10:00,47.82,47.87,47.82,47.85,4800.0,45.6263,45.674,45.6263,45.6549,4800.0
2020-01-30 13:15:00,47.85,47.87,47.8,47.8,7434.0,45.6549,45.674,45.6072,45.6072,7434.0
2020-01-30 13:20:00,47.79,47.83,47.78,47.82,14051.0,45.5977,45.6358,45.5881,45.6263,14051.0
2020-01-30 13:25:00,47.82,47.87,47.82,47.86,5160.0,45.6263,45.674,45.6263,45.6644,5160.0
2020-01-30 13:30:00,47.86,47.89,47.83,47.86,7628.0,45.6644,45.6931,45.6358,45.6644,7628.0
2020-01-30 13:35:00,47.85,47.87,47.83,47.87,12359.0,45.6549,45.674,45.6358,45.674,12359.0
2020-01-30 13:40:00,47.86,47.87,47.83,47.84,8600.0,45.6644,45.674,45.6358,45.6454,8600.0
2020-01-30 13:45:00,47.85,47.88,47.85,47.85,7859.0,45.6549,45.6835,45.6549,45.6549,7859.0
2020-01-30 13:50:00,47.85,47.87,47.84,47.86,6738.0,45.6549,45.674,45.6454,45.6644,6738.0
2020-01-30 13:55:00,47.86,47.86,47.81,47.85,8302.0,45.6644,45.6644,45.6167,45.6549,8302.0
2020-01-30 14:00:00,47.85,47.86,47.83,47.84,10761.0,45.6549,45.6644,45.6358,45.6454,10761.0
2020-01-30 14:05:00,47.83,47.86,47.81,47.85,9903.0,45.6358,45.6644,45.6167,45.6549,9903.0
2020-01-30 14:10:00,47.85,47.86,47.84,47.86,8338.0,45.6549,45.6644,45.6454,45.6644,8338.0
2020-01-30 14:15:00,47.87,47.9,47.87,47.9,7654.0,45.674,45.7026,45.674,45.7026,7654.0
2020-01-30 14:20:00,47.91,47.92,47.89,47.89,16656.0,45.7122,45.7217,45.6931,45.6931,16656.0
2020-01-30 14:25:00,47.9,47.91,47.87,47.87,13772.0,45.7026,45.7122,45.674,45.674,13772.0
2020-01-30 14:30:00,47.87,47.88,47.85,47.86,12528.0,45.674,45.6835,45.6549,45.6644,12528.0
2020-01-30 14:35:00,47.85,47.85,47.83,47.85,13614.0,45.6549,45.6549,45.6358,45.6549,13614.0
2020-01-30 14:40:00,47.84,48.0,47.84,47.87,56816.0,45.6454,45.798,45.6454,45.674,56816.0
2020-01-30 14:45:00,47.87,47.97,47.84,47.92,24099.0,45.674,45.7694,45.6454,45.7217,24099.0
2020-01-30 14:50:00,47.93,47.93,47.87,47.91,9935.0,45.7312,45.7312,45.674,45.7122,9935.0
2020-01-30 14:55:00,47.91,48.01,47.91,47.95,19986.0,45.7122,45.8076,45.7122,45.7503,19986.0
2020-01-30 15:00:00,47.97,48.05,47.95,48.03,19644.0,45.7694,45.8457,45.7503,45.8266,19644.0
2020-01-30 15:05:00,48.03,48.03,47.98,47.98,12161.0,45.8266,45.8266,45.7789,45.7789,12161.0
2020-01-30 15:10:00,47.97,47.99,47.93,47.96,18570.0,45.7694,45.7885,45.7312,45.7599,18570.0
2020-01-30 15:15:00,47.97,48.04,47.96,48.02,28441.0,45.7694,45.8362,45.7599,45.8171,28441.0
2020-01-30 15:20:00,48.02,48.08,48.02,48.05,46568.0,45.8171,45.8744,45.8171,45.8457,46568.0
2020-01-30 15:25:00,48.06,48.07,48.02,48.04,36231.0,45.8553,45.8648,45.8171,45.8362,36231.0
2020-01-30 15:30:00,48.04,48.06,48.02,48.03,27043.0,45.8362,45.8553,45.8171,45.8266,27043.0
2020-01-30 15:35:00,48.03,48.04,48.0,48.02,18106.0,45.8266,45.8362,45.798,45.8171,18106.0
2020-01-30 15:40:00,48.03,48.1,48.01,48.09,22230.0,45.8266,45.8934,45.8076,45.8839,22230.0
2020-01-30 15:45:00,48.09,48.15,48.08,48.13,24422.0,45.8839,45.9411,45.8744,45.9221,24422.0
2020-01-30 15:50:00,48.13,48.16,48.11,48.13,66463.0,45.9221,45.9507,45.903,45.9221,66463.0
2020-01-30 15:55:00,48.12,48.17,48.12,48.15,102525.0,45.9125,45.9602,45.9125,45.9411,102525.0
2020-01-31 09:30:00,48.05,48.14,48.05,48.13,3675.0,45.8457,45.9316,45.8457,45.9221,3675.0
2020-01-31 09:35:00,48.12,48.16,48.07,48.15,35187.0,45.9125,45.9507,45.8648,45.9411,35187.0
2020-01-31 09:40:00,48.14,48.14,48.01,48.02,18062.0,45.9316,45.9316,45.8076,45.8171,18062.0
2020-01-31 09:45:00,47.9,47.93,47.82,47.83,8308.0,45.7026,45.7312,45.6263,45.6358,8308.0
2020-01-31 09:50:00,47.85,47.86,47.78,47.81,19275.0,45.6549,45.6644,45.5881,45.6167,19275.0
2020-01-31 09:55:00,47.81,47.88,47.8,47.87,10507.0,45.6167,45.6835,45.6072,45.674,10507.0
2020-01-31 10:00:00,47.88,47.88,47.72,47.74,28816.0,45.6835,45.6835,45.5309,45.55,28816.0
2020-01-31 10:05:00,47.73,47.74,47.69,47.69,11457.0,45.5404,45.55,45.5022,45.5022,11457.0
2020-01-31 10:10:00,47.7,47.78,47.65,47.67,13564.0,45.5118,45.5881,45.4641,45.4832,13564.0
2020-01-31 10:15:00,47.67,47.69,47.64,47.67,13053.0,45.4832,45.5022,45.4545,45.4832,13053.0
2020-01-31 10:20:00,47.67,47.75,47.67,47.74,9195.0,45.4832,45.5595,45.4832,45.55,9195.0
2020-01-31 10:25:00,47.72,47.78,47.67,47.67,11111.0,45.5309,45.5881,45.4832,45.4832,11111.0
2020-01-31 10:30:00,47.68,47.7,47.64,47.67,8771.0,45.4927,45.5118,45.4545,45.4832,8771.0
2020-01-31 10:35:00,47.67,47.68,47.6,47.61,9952.0,45.4832,45.4927,45.4164,45.4259,9952.0
2020-01-31 10:40:00,47.6,47.62,47.52,47.53,17413.0,45.4164,45.4355,45.34,45.3496,17413.0
2020-01-31 10:45:00,47.53,47.55,47.49,47.53,21641.0,45.3496,45.3687,45.3114,45.3496,21641.0
2020-01-31 10:50:00,47.52,47.52,47.47,47.49,12777.0,45.34,45.34,45.2923,45.3114,12777.0
2020-01-31 10:55:00,47.49,47.5,47.43,47.44,11275.0,45.3114,45.321,45.2542,45.2637,11275.0
2020-01-31 11:00:00,47.45,47.49,47.44,47.46,8871.0,45.2733,45.3114,45.2637,45.2828,8871.0
2020-01-31 11:05:00,47.4,47.41,47.35,47.37,38486.0,45.2255,45.2351,45.1778,45.1969,38486.0
2020-01-31 11:10:00,47.37,47.43,47.34,47.35,22237.0,45.1969,45.2542,45.1683,45.1778,22237.0
2020-01-31 11:15:00,47.33,47.43,47.25,47.4,28714.0,45.1588,45.2542,45.0824,45.2255,28714.0
2020-01-31 11:20:00,47.4,47.42,47.35,47.36,13524.0,45.2255,45.2446,45.1778,45.1874,13524.0
2020-01-31 11:25:00,47.35,47.36,47.31,47.33,10776.0,45.1778,45.1874,45.1397,45.1588,10776.0
2020-01-31 11:30:00,47.31,47.31,47.22,47.24,37720.0,45.1397,45.1397,45.0538,45.0729,37720.0
2020-01-31 11:35:00,47.24,47.27,47.18,47.23,22814.0,45.0729,45.1015,45.0156,45.0633,22814.0
2020-01-31 11:40:00,47.25,47.32,47.24,47.31,15988.0,45.0824,45.1492,45.0729,45.1397,15988.0
2020-01-31 11:45:00,47.3,47.35,47.3,47.32,8017.0,45.1301,45.1778,45.1301,45.1492,8017.0
2020-01-31 11:50:00,47.31,47.34,47.27,47.34,11545.0,45.1397,45.1683,45.1015,45.1683,11545.0
2020-01-31 11:55:00,47.34,47.38,47.33,47.38,7993.0,45.1683,45.2065,45.1588,45.2065,7993.0
2020-01-31 12:00:00,47.38,47.41,47.37,47.37,15411.0,45.2065,45.2351,45.1969,45.1969,15411.0
2020-01-31 12:05:00,47.36,47.37,47.32,47.33,12659.0,45.1874,45.1969,45.1492,45.1588,12659.0
2020-01-31 12:10:00,47.34,47.35,47.27,47.27,47407.0,45.1683,45.1778,45.1015,45.1015,47407.0
2020-01-31 12:15:00,47.28,47.28,47.19,47.2,55129.0,45.1111,45.1111,45.0252,45.0347,55129.0
2020-01-31 12:20:00,47.2,47.22,47.17,47.17,60784.0,45.0347,45.0538,45.0061,45.0061,60784.0
2020-01-31 12:25:00,47.16,47.21,47.14,47.2,18786.0,44.9966,45.0443,44.9775,45.0347,18786.0
2020-01-31 12:30:00,47.17,47.17,47.08,47.08,9414.0,45.0061,45.0061,44.9202,44.9202,9414.0
2020-01-31 12:35:00,47.09,47.09,47.01,47.04,14950.0,44.9298,44.9298,44.8534,44.8821,14950.0
2020-01-31 12:40:00,47.02,47.1,46.99,47.1,23061.0,44.863,44.9393,44.8344,44.9393,23061.0
2020-01-31 12:45:00,47.1,47.1,47.05,47.06,8461.0,44.9393,44.9393,44.8916,44.9011,8461.0
2020-01-31 12:50:00,47.05,47.11,47.01,47.08,39589.0,44.8916,44.9489,44.8534,44.9202,39589.0
2020-01-31 12:55:00,47.09,47.14,47.09,47.11,21351.0,44.9298,44.9775,44.9298,44.9489,21351.0
2020-01-31 13:00:00,47.11,47.17,47.1,47.13,11522.0,44.9489,45.0061,44.9393,44.9679,11522.0
2020-01-31 13:05:00,47.13,47.16,47.1,47.11,125384.0,44.9679,44.9966,44.9393,44.9489,125384.0
2020-01-31 13:10:00,47.12,47.13,47.09,47.09,9610.0,44.9584,44.9679,44.9298,44.9298,9610.0
2020-01-31 13:15:00,47.08,47.11,47.07,47.11,5248.0,44.9202,44.9489,44.9107,44.9489,5248.0
2020-01-31 13:20:00,47.09,47.14,47.08,47.12,9886.0,44.9298,44.9775,44.9202,44.9584,9886.0
2020-01-31 13:25:00,47.12,47.13,47.07,47.09,12978.0,44.9584,44.9679,44.9107,44.9298,12978.0
2020-01-31 13:30:00,47.09,47.1,47.03,47.09,12911.0,44.9298,44.9393,44.8725,44.9298,12911.0
2020-01-31 13:35:00,47.1,47.1,47.05,47.07,6816.0,44.9393,44.9393,44.8916,44.9107,6816.0
2020-01-31 13:40:00,47.08,47.11,47.05,47.05,19788.0,44.9202,44.9489,44.8916,44.8916,19788.0
2020-01-31 13:45:00,47.06,47.09,47.04,47.09,9806.0,44.9011,44.9298,44.8821,44.9298,9806.0
2020-01-31 13:50:00,47.08,47.11,47.04,47.11,11936.0,44.9202,44.9489,44.8821,44.9489,11936.0
2020-01-31 13:55:00,47.12,47.13,47.1,47.12,9620.0,44.9584,44.9679,44.9393,44.9584,9620.0
2020-01-31 14:00:00,47.13,47.16,47.11,47.16,20892.0,44.9679,44.9966,44.9489,44.9966,20892.0
2020-01-31 14:05:00,47.16,47.17,47.14,47.15,5020.0,44.9966,45.0061,44.9775,44.987,5020.0
2020-01-31 14:10:00,47.15,47.17,47.15,47.16,5775.0,44.987,45.0061,44.987,44.9966,5775.0
2020-01-31 14:15:00,47.16,47.18,47.16,47.17,7704.0,44.9966,45.0156,44.9966,45.0061,7704.0
2020-01-31 14:20:00,47.18,47.18,47.06,47.08,28493.0,45.0156,45.0156,44.9011,44.9202,28493.0
2020-01-31 14:25:00,47.08,47.14,47.08,47.12,18162.0,44.9202,44.9775,44.9202,44.9584,18162.0
2020-01-31 14:30:00,47.12,47.23,47.12,47.22,64667.0,44.9584,45.0633,44.9584,45.0538,64667.0
2020-01-31 14:35:00,47.23,47.23,47.18,47.21,85231.0,45.0633,45.0633,45.0156,45.0443,85231.0
2020-01-31 14:40:00,47.2,47.21,47.15,47.15,10968.0,45.0347,45.0443,44.987,44.987,10968.0
2020-01-31 14:45:00,47.14,47.16,47.11,47.14,7849.0,44.9775,44.9966,44.9489,44.9775,7849.0
2020-01-31 14:50:00,47.12,47.13,47.1,47.1,14245.0,44.9584,44.9679,44.9393,44.9393,14245.0
2020-01-31 14:55:00,47.11,47.19,47.11,47.16,15018.0,44.9489,45.0252,44.9489,44.9966,15018.0
2020-01-31 15:00:00,47.16,47.18,47.14,47.15,22642.0,44.9966,45.0156,44.9775,44.987,22642.0
2020-01-31 15:05:00,47.15,47.15,47.08,47.09,21896.0,44.987,44.987,44.9202,44.9298,21896.0
2020-01-31 15:10:00,47.09,47.1,47.03,47.04,23572.0,44.9298,44.9393,44.8725,44.8821,23572.0
2020-01-31 15:15:00,47.03,47.09,47.01,47.08,21607.0,44.8725,44.9298,44.8534,44.9202,21607.0
2020-01-31 15:20:00,47.08,47.1,47.03,47.09,16635.0,44.9202,44.9393,44.8725,44.9298,16635.0
2020-01-31 15:25:00,47.1,47.1,47.0,47.01,22266.0,44.9393,44.9393,44.8439,44.8534,22266.0
2020-01-31 15:30:00,47.0,47.01,46.94,46.94,26201.0,44.8439,44.8534,44.7867,44.7867,26201.0
2020-01-31 15:35:00,46.93,46.94,46.91,46.92,28512.0,44.7771,44.7867,44.758,44.7676,28512.0
2020-01-31 15:40:00,46.92,47.0,46.87,46.98,99181.0,44.7676,44.8439,44.7199,44.8248,99181.0
2020-01-31 15:45:00,46.99,47.0,46.93,46.93,163409.0,44.8344,44.8439,44.7771,44.7771,163409.0
2020-01-31 15:50:00,46.93,47.0,46.91,46.97,64423.0,44.7771,44.8439,44.758,44.8153,64423.0
2020-01-31 15:55:00,46.98,47.0,46.93,46.97,139457.0,44.8248,44.8439,44.7771,44.8153,139457.0
2020-02-03 09:30:00,47.25,47.32,47.22,47.28,16359.0,45.0824,45.1492,45.0538,45.1111,16359.0
2020-02-03 09:35:00,47.33,47.37,47.27,47.33,21115.0,45.1588,45.1969,45.1015,45.1588,21115.0
2020-02-03 09:40:00,47.33,47.39,47.3,47.39,9036.0,45.1588,45.216,45.1301,45.216,9036.0
2020-02-03 09:45:00,47.4,47.49,47.4,47.42,9758.0,45.2255,45.3114,45.2255,45.2446,9758.0
2020-02-03 09:50:00,47.42,47.43,47.33,47.39,43196.0,45.2446,45.2542,45.1588,45.216,43196.0
2020-02-03 09:55:00,47.39,47.41,47.36,47.37,16178.0,45.216,45.2351,45.1874,45.1969,16178.0
2020-02-03 10:00:00,47.37,47.54,47.37,47.49,15711.0,45.1969,45.3591,45.1969,45.3114,15711.0
2020-02-03 10:05:00,47.48,47.5,47.39,47.42,21838.0,45.3019,45.321,45.216,45.2446,21838.0
2020-02-03 10:10:00,47.44,47.46,47.38,47.38,10492.0,45.2637,45.2828,45.2065,45.2065,10492.0
2020-02-03 10:15:00,47.39,47.45,47.34,47.4,11156.0,45.216,45.2733,45.1683,45.2255,11156.0
2020-02-03 10:20:00,47.4,47.51,47.39,47.5,116243.0,45.2255,45.3305,45.216,45.321,116243.0
2020-02-03 10:25:00,47.51,47.54,47.49,47.52,11519.0,45.3305,45.3591,45.3114,45.34,11519.0
2020-02-03 10:30:00,47.51,47.56,47.5,47.55,12972.0,45.3305,45.3782,45.321,45.3687,12972.0
2020-02-03 10:35:00,47.54,47.56,47.53,47.55,12150.0,45.3591,45.3782,45.3496,45.3687,12150.0
2020-02-03 10:40:00,47.55,47.55,47.48,47.5,9073.0,45.3687,45.3687,45.3019,45.321,9073.0
2020-02-03 10:45:00,47.5,47.5,47.4,47.4,30302.0,45.321,45.321,45.2255,45.2255,30302.0
2020-02-03 10:50:00,47.42,47.45,47.4,47.42,9724.0,45.2446,45.2733,45.2255,45.2446,9724.0
2020-02-03 10:55:00,47.42,47.45,47.39,47.44,14580.0,45.2446,45.2733,45.216,45.2637,14580.0
2020-02-03 11:00:00,47.44,47.47,47.42,47.45,6500.0,45.2637,45.2923,45.2446,45.2733,6500.0
2020-02-03 11:05:00,47.47,47.53,47.47,47.52,8969.0,45.2923,45.3496,45.2923,45.34,8969.0
2020-02-03 11:10:00,47.52,47.55,47.48,47.49,42820.0,45.34,45.3687,45.3019,45.3114,42820.0
2020-02-03 11:15:00,47.51,47.55,47.5,47.55,10874.0,45.3305,45.3687,45.321,45.3687,10874.0
2020-02-03 11:20:00,47.56,47.59,47.55,47.58,7811.0,45.3782,45.4068,45.3687,45.3973,7811.0
2020-02-03 11:25:00,47.56,47.59,47.51,47.52,19119.0,45.3782,45.4068,45.3305,45.34,19119.0
2020-02-03 11:30:00,47.52,47.54,47.5,47.53,11969.0,45.34,45.3591,45.321,45.3496,11969.0
2020-02-03 11:35:00,47.53,47.54,47.49,47.5,36347.0,45.3496,45.3591,45.3114,45.321,36347.0
2020-02-03 11:40:00,47.5,47.5,47.37,47.43,12900.0,45.321,45.321,45.1969,45.2542,12900.0
2020-02-03 11:45:00,47.43,47.44,47.37,47.38,22681.0,45.2542,45.2637,45.1969,45.2065,22681.0
2020-02-03 11:50:00,47.38,47.4,47.36,47.4,9197.0,45.2065,45.2255,45.1874,45.2255,9197.0
2020-02-03 11:55:00,47.4,47.42,47.39,47.41,7865.0,45.2255,45.2446,45.216,45.2351,7865.0
2020-02-03 12:00:00,47.4,47.41,47.36,47.41,5512.0,45.2255,45.2351,45.1874,45.2351,5512.0
2020-02-03 12:05:00,47.4,47.42,47.38,47.38,6765.0,45.2255,45.2446,45.2065,45.2065,6765.0
2020-02-03 12:10:00,47.38,47.42,47.35,47.41,5420.0,45.2065,45.2446,45.1778,45.2351,5420.0
2020-02-03 12:15:00,47.41,47.46,47.41,47.45,8645.0,45.2351,45.2828,45.2351,45.2733,8645.0
2020-02-03 12:20:00,47.44,47.5,47.42,47.5,11283.0,45.2637,45.321,45.2446,45.321,11283.0
2020-02-03 12:25:00,47.5,47.51,47.47,47.5,11954.0,45.321,45.3305,45.2923,45.321,11954.0
2020-02-03 12:30:00,47.49,47.5,47.43,47.47,8100.0,45.3114,45.321,45.2542,45.2923,8100.0
2020-02-03 12:35:00,47.46,47.49,47.44,47.47,35917.0,45.2828,45.3114,45.2637,45.2923,35917.0
2020-02-03 12:40:00,47.48,47.51,47.48,47.49,7171.0,45.3019,45.3305,45.3019,45.3114,7171.0
2020-02-03 12:45:00,47.48,47.51,47.45,47.51,5776.0,45.3019,45.3305,45.2733,45.3305,5776.0
2020-02-03 12:50:00,47.51,47.53,47.49,47.52,36908.0,45.3305,45.3496,45.3114,45.34,36908.0
2020-02-03 12:55:00,47.52,47.54,47.51,47.54,9014.0,45.34,45.3591,45.3305,45.3591,9014.0
2020-02-03 13:00:00,47.54,47.56,47.52,47.54,25051.0,45.3591,45.3782,45.34,45.3591,25051.0
2020-02-03 13:05:00,47.53,47.55,47.53,47.54,5774.0,45.3496,45.3687,45.3496,45.3591,5774.0
2020-02-03 13:10:00,47.55,47.55,47.45,47.48,9185.0,45.3687,45.3687,45.2733,45.3019,9185.0
2020-02-03 13:15:00,47.48,47.5,47.47,47.5,5068.0,45.3019,45.321,45.2923,45.321,5068.0
2020-02-03 13:20:00,47.49,47.51,47.49,47.51,5200.0,45.3114,45.3305,45.3114,45.3305,5200.0
2020-02-03 13:25:00,47.51,47.53,47.46,47.46,6177.0,45.3305,45.3496,45.2828,45.2828,6177.0
2020-02-03 13:30:00,47.47,47.49,47.43,47.47,8882.0,45.2923,45.3114,45.2542,45.2923,8882.0
2020-02-03 13:35:00,47.46,47.51,47.46,47.51,7098.0,45.2828,45.3305,45.2828,45.3305,7098.0
2020-02-03 13:40:00,47.51,47.51,47.49,47.5,6804.0,45.3305,45.3305,45.3114,45.321,6804.0
2020-02-03 13:45:00,47.5,47.52,47.48,47.52,6313.0,45.321,45.34,45.3019,45.34,6313.0
2020-02-03 13:50:00,47.51,47.51,47.47,47.48,10622.0,45.3305,45.3305,45.2923,45.3019,10622.0
2020-02-03 13:55:00,47.49,47.52,47.49,47.51,3398.0,45.3114,45.34,45.3114,45.3305,3398.0
2020-02-03 14:00:00,47.51,47.51,47.49,47.5,8144.0,45.3305,45.3305,45.3114,45.321,8144.0
2020-02-03 14:05:00,47.49,47.49,47.45,47.47,8085.0,45.3114,45.3114,45.2733,45.2923,8085.0
2020-02-03 14:10:00,47.46,47.46,47.44,47.45,4638.0,45.2828,45.2828,45.2637,45.2733,4638.0
2020-02-03 14:15:00,47.44,47.47,47.43,47.47,3967.0,45.2637,45.2923,45.2542,45.2923,3967.0
2020-02-03 14:20:00,47.47,47.51,47.47,47.48,8465.0,45.2923,45.3305,45.2923,45.3019,8465.0
2020-02-03 14:25:00,47.49,47.51,47.47,47.49,9906.0,45.3114,45.3305,45.2923,45.3114,9906.0
2020-02-03 14:30:00,47.48,47.51,47.43,47.43,7225.0,45.3019,45.3305,45.2542,45.2542,7225.0
2020-02-03 14:35:00,47.42,47.45,47.42,47.44,9459.0,45.2446,45.2733,45.2446,45.2637,9459.0
2020-02-03 14:40:00,47.44,47.48,47.41,47.48,8602.0,45.2637,45.3019,45.2351,45.3019,8602.0
2020-02-03 14:45:00,47.49,47.51,47.48,47.51,6279.0,45.3114,45.3305,45.3019,45.3305,6279.0
2020-02-03 14:50:00,47.5,47.5,47.48,47.49,7168.0,45.321,45.321,45.3019,45.3114,7168.0
2020-02-03 14:55:00,47.5,47.52,47.48,47.49,22480.0,45.321,45.34,45.3019,45.3114,22480.0
2020-02-03 15:00:00,47.48,47.5,47.46,47.47,12097.0,45.3019,45.321,45.2828,45.2923,12097.0
2020-02-03 15:05:00,47.47,47.48,47.45,47.46,11829.0,45.2923,45.3019,45.2733,45.2828,11829.0
2020-02-03 15:10:00,47.46,47.47,47.43,47.44,9037.0,45.2828,45.2923,45.2542,45.2637,9037.0
2020-02-03 15:15:00,47.44,47.47,47.43,47.46,8375.0,45.2637,45.2923,45.2542,45.2828,8375.0
2020-02-03 15:20:00,47.45,47.5,47.45,47.49,26296.0,45.2733,45.321,45.2733,45.3114,26296.0
2020-02-03 15:25:00,47.49,47.5,47.47,47.5,22041.0,45.3114,45.321,45.2923,45.321,22041.0
2020-02-03 15:30:00,47.49,47.49,47.46,47.48,37617.0,45.3114,45.3114,45.2828,45.3019,37617.0
2020-02-03 15:35:00,47.48,47.5,47.46,47.48,15349.0,45.3019,45.321,45.2828,45.3019,15349.0
2020-02-03 15:40:00,47.47,47.48,47.42,47.42,20502.0,45.2923,45.3019,45.2446,45.2446,20502.0
2020-02-03 15:45:00,47.41,47.42,47.36,47.36,21335.0,45.2351,45.2446,45.1874,45.1874,21335.0
2020-02-03 15:50:00,47.36,47.36,47.32,47.33,51067.0,45.1874,45.1874,45.1492,45.1588,51067.0
2020-02-03 15:55:00,47.33,47.36,47.28,47.28,149528.0,45.1588,45.1874,45.1111,45.1111,149528.0
2020-02-04 09:30:00,47.87,47.92,47.7,47.89,39592.0,45.674,45.7217,45.5118,45.6931,39592.0
2020-02-04 09:35:00,47.88,47.96,47.69,47.7,72320.0,45.6835,45.7599,45.5022,45.5118,72320.0
2020-02-04 09:40:00,47.7,47.95,47.7,47.9,58665.0,45.5118,45.7503,45.5118,45.7026,58665.0
2020-02-04 09:45:00,47.9,47.92,47.84,47.85,11923.0,45.7026,45.7217,45.6454,45.6549,11923.0
2020-02-04 09:50:00,47.84,47.88,47.83,47.87,24893.0,45.6454,45.6835,45.6358,45.674,24893.0
2020-02-04 09:55:00,47.86,47.86,47.79,47.79,13089.0,45.6644,45.6644,45.5977,45.5977,13089.0
2020-02-04 10:00:00,47.8,47.85,47.79,47.79,9466.0,45.6072,45.6549,45.5977,45.5977,9466.0
2020-02-04 10:05:00,47.79,47.82,47.73,47.78,16132.0,45.5977,45.6263,45.5404,45.5881,16132.0
2020-02-04 10:10:00,47.79,47.82,47.6,47.62,19233.0,45.5977,45.6263,45.4164,45.4355,19233.0
2020-02-04 10:15:00,47.61,47.73,47.59,47.72,14360.0,45.4259,45.5404,45.4068,45.5309,14360.0
2020-02-04 10:20:00,47.73,47.74,47.68,47.71,18018.0,45.5404,45.55,45.4927,45.5213,18018.0
2020-02-04 10:25:00,47.71,47.77,47.7,47.76,2608.0,45.5213,45.5786,45.5118,45.569,2608.0
2020-02-04 10:30:00,47.78,47.78,47.69,47.7,7243.0,45.5881,45.5881,45.5022,45.5118,7243.0
2020-02-04 10:35:00,47.71,47.72,47.68,47.69,10163.0,45.5213,45.5309,45.4927,45.5022,10163.0
2020-02-04 10:40:00,47.7,47.74,47.7,47.72,4995.0,45.5118,45.55,45.5118,45.5309,4995.0
2020-02-04 10:45:00,47.72,47.77,47.71,47.72,15228.0,45.5309,45.5786,45.5213,45.5309,15228.0
2020-02-04 10:50:00,47.72,47.72,47.63,47.64,7800.0,45.5309,45.5309,45.445,45.4545,7800.0
2020-02-04 10:55:00,47.65,47.66,47.6,47.6,5637.0,45.4641,45.4736,45.4164,45.4164,5637.0
2020-02-04 11:00:00,47.59,47.61,47.58,47.58,8600.0,45.4068,45.4259,45.3973,45.3973,8600.0
2020-02-04 11:05:00,47.57,47.58,47.46,47.48,20202.0,45.3878,45.3973,45.2828,45.3019,20202.0
2020-02-04 11:10:00,47.48,47.48,47.42,47.45,13076.0,45.3019,45.3019,45.2446,45.2733,13076.0
2020-02-04 11:15:00,47.46,47.47,47.41,47.46,22975.0,45.2828,45.2923,45.2351,45.2828,22975.0
2020-02-04 11:20:00,47.47,47.57,47.47,47.55,13435.0,45.2923,45.3878,45.2923,45.3687,13435.0
2020-02-04 11:25:00,47.55,47.6,47.53,47.58,7683.0,45.3687,45.4164,45.3496,45.3973,7683.0
2020-02-04 11:30:00,47.59,47.62,47.57,47.59,33399.0,45.4068,45.4355,45.3878,45.4068,33399.0
2020-02-04 11:35:00,47.59,47.61,47.57,47.59,4077.0,45.4068,45.4259,45.3878,45.4068,4077.0
2020-02-04 11:40:00,47.59,47.59,47.51,47.52,14368.0,45.4068,45.4068,45.3305,45.34,14368.0
2020-02-04 11:45:00,47.52,47.57,47.52,47.55,9744.0,45.34,45.3878,45.34,45.3687,9744.0
2020-02-04 11:50:00,47.54,47.54,47.47,47.47,2200.0,45.3591,45.3591,45.2923,45.2923,2200.0
2020-02-04 11:55:00,47.47,47.48,47.44,47.46,7012.0,45.2923,45.3019,45.2637,45.2828,7012.0
2020-02-04 12:00:00,47.47,47.49,47.46,47.48,3439.0,45.2923,45.3114,45.2828,45.3019,3439.0
2020-02-04 12:05:00,47.49,47.51,47.47,47.5,7834.0,45.3114,45.3305,45.2923,45.321,7834.0
2020-02-04 12:10:00,47.52,47.55,47.52,47.54,4637.0,45.34,45.3687,45.34,45.3591,4637.0
2020-02-04 12:15:00,47.54,47.55,47.51,47.55,14296.0,45.3591,45.3687,45.3305,45.3687,14296.0
2020-02-04 12:20:00,47.56,47.6,47.55,47.6,5300.0,45.3782,45.4164,45.3687,45.4164,5300.0
2020-02-04 12:25:00,47.6,47.64,47.59,47.64,4489.0,45.4164,45.4545,45.4068,45.4545,4489.0
2020-02-04 12:30:00,47.65,47.66,47.62,47.63,9574.0,45.4641,45.4736,45.4355,45.445,9574.0
2020-02-04 12:35:00,47.63,47.67,47.63,47.66,6131.0,45.445,45.4832,45.445,45.4736,6131.0
2020-02-04 12:40:00,47.66,47.7,47.65,47.7,4925.0,45.4736,45.5118,45.4641,45.5118,4925.0
2020-02-04 12:45:00,47.71,47.73,47.7,47.7,4472.0,45.5213,45.5404,45.5118,45.5118,4472.0
2020-02-04 12:50:00,47.7,47.71,47.67,47.7,4690.0,45.5118,45.5213,45.4832,45.5118,4690.0
2020-02-04 12:55:00,47.71,47.73,47.71,47.73,2300.0,45.5213,45.5404,45.5213,45.5404,2300.0
2020-02-04 13:00:00,47.74,47.77,47.73,47.77,13200.0,45.55,45.5786,45.5404,45.5786,13200.0
2020-02-04 13:05:00,47.76,47.78,47.74,47.75,10390.0,45.569,45.5881,45.55,45.5595,10390.0
2020-02-04 13:10:00,47.75,47.76,47.7,47.71,5498.0,45.5595,45.569,45.5118,45.5213,5498.0
2020-02-04 13:15:00,47.7,47.7,47.65,47.68,3300.0,45.5118,45.5118,45.4641,45.4927,3300.0
2020-02-04 13:20:00,47.68,47.68,47.65,47.67,9164.0,45.4927,45.4927,45.4641,45.4832,9164.0
2020-02-04 13:25:00,47.67,47.68,47.63,47.64,3261.0,45.4832,45.4927,45.445,45.4545,3261.0
2020-02-04 13:30:00,47.63,47.64,47.63,47.63,2423.0,45.445,45.4545,45.445,45.445,2423.0
2020-02-04 13:35:00,47.64,47.65,47.59,47.6,3700.0,45.4545,45.4641,45.4068,45.4164,3700.0
2020-02-04 13:40:00,47.61,47.62,47.6,47.62,2661.0,45.4259,45.4355,45.4164,45.4355,2661.0
2020-02-04 13:45:00,47.63,47.64,47.61,47.61,6162.0,45.445,45.4545,45.4259,45.4259,6162.0
2020-02-04 13:50:00,47.6,47.62,47.59,47.62,37607.0,45.4164,45.4355,45.4068,45.4355,37607.0
2020-02-04 13:55:00,47.62,47.68,47.62,47.68,5061.0,45.4355,45.4927,45.4355,45.4927,5061.0
2020-02-04 14:00:00,47.68,47.72,47.68,47.72,11596.0,45.4927,45.5309,45.4927,45.5309,11596.0
2020-02-04 14:05:00,47.72,47.73,47.7,47.72,5484.0,45.5309,45.5404,45.5118,45.5309,5484.0
2020-02-04 14:10:00,47.72,47.72,47.7,47.71,2400.0,45.5309,45.5309,45.5118,45.5213,2400.0
2020-02-04 14:15:00,47.71,47.71,47.69,47.7,9483.0,45.5213,45.5213,45.5022,45.5118,9483.0
2020-02-04 14:20:00,47.71,47.74,47.71,47.71,12626.0,45.5213,45.55,45.5213,45.5213,12626.0
2020-02-04 14:25:00,47.7,47.71,47.68,47.69,3599.0,45.5118,45.5213,45.4927,45.5022,3599.0
2020-02-04 14:30:00,47.68,47.7,47.66,47.66,5344.0,45.4927,45.5118,45.4736,45.4736,5344.0
2020-02-04 14:35:00,47.67,47.71,47.67,47.68,5470.0,45.4832,45.5213,45.4832,45.4927,5470.0
2020-02-04 14:40:00,47.68,47.69,47.68,47.68,2697.0,45.4927,45.5022,45.4927,45.4927,2697.0
2020-02-04 14:45:00,47.68,47.69,47.67,47.69,9600.0,45.4927,45.5022,45.4832,45.5022,9600.0
2020-02-04 14:50:00,47.68,47.7,47.66,47.66,11784.0,45.4927,45.5118,45.4736,45.4736,11784.0
2020-02-04 14:55:00,47.66,47.73,47.65,47.68,15909.0,45.4736,45.5404,45.4641,45.4927,15909.0
2020-02-04 15:00:00,47.68,47.7,47.66,47.67,13786.0,45.4927,45.5118,45.4736,45.4832,13786.0
2020-02-04 15:05:00,47.69,47.72,47.69,47.7,8336.0,45.5022,45.5309,45.5022,45.5118,8336.0
2020-02-04 15:10:00,47.69,47.7,47.67,47.68,9390.0,45.5022,45.5118,45.4832,45.4927,9390.0
2020-02-04 15:15:00,47.69,47.69,47.67,47.69,5463.0,45.5022,45.5022,45.4832,45.5022,5463.0
2020-02-04 15:20:00,47.68,47.71,47.67,47.69,23890.0,45.4927,45.5213,45.4832,45.5022,23890.0
2020-02-04 15:25:00,47.68,47.69,47.66,47.68,24118.0,45.4927,45.5022,45.4736,45.4927,24118.0
2020-02-04 15:30:00,47.68,47.7,47.65,47.66,14174.0,45.4927,45.5118,45.4641,45.4736,14174.0
2020-02-04 15:35:00,47.66,47.68,47.64,47.65,21289.0,45.4736,45.4927,45.4545,45.4641,21289.0
2020-02-04 15:40:00,47.64,47.65,47.61,47.63,18620.0,45.4545,45.4641,45.4259,45.445,18620.0
2020-02-04 15:45:00,47.62,47.64,47.6,47.61,20498.0,45.4355,45.4545,45.4164,45.4259,20498.0
2020-02-04 15:50:00,47.61,47.61,47.53,47.53,44470.0,45.4259,45.4259,45.3496,45.3496,44470.0
2020-02-04 15:55:00,47.52,47.53,47.49,47.5,89395.0,45.34,45.3496,45.3114,45.321,89395.0
2020-02-05 09:30:00,47.88,47.94,47.83,47.92,14126.0,45.6835,45.7408,45.6358,45.7217,14126.0
2020-02-05 09:35:00,47.91,47.92,47.82,47.87,24151.0,45.7122,45.7217,45.6263,45.674,24151.0
2020-02-05 09:40:00,47.87,47.88,47.78,47.87,20508.0,45.674,45.6835,45.5881,45.674,20508.0
2020-02-05 09:45:00,47.84,47.9,47.78,47.87,5882.0,45.6454,45.7026,45.5881,45.674,5882.0
2020-02-05 09:50:00,47.86,47.89,47.75,47.77,6592.0,45.6644,45.6931,45.5595,45.5786,6592.0
2020-02-05 09:55:00,47.77,47.85,47.76,47.84,10000.0,45.5786,45.6549,45.569,45.6454,10000.0
2020-02-05 10:00:00,47.85,47.89,47.83,47.88,4174.0,45.6549,45.6931,45.6358,45.6835,4174.0
2020-02-05 10:05:00,47.89,47.89,47.83,47.84,9849.0,45.6931,45.6931,45.6358,45.6454,9849.0
2020-02-05 10:10:00,47.84,47.89,47.81,47.83,4585.0,45.6454,45.6931,45.6167,45.6358,4585.0
2020-02-05 10:15:00,47.81,47.86,47.8,47.82,6900.0,45.6167,45.6644,45.6072,45.6263,6900.0
2020-02-05 10:20:00,47.84,47.93,47.82,47.93,5594.0,45.6454,45.7312,45.6263,45.7312,5594.0
2020-02-05 10:25:00,47.91,47.91,47.76,47.78,5702.0,45.7122,45.7122,45.569,45.5881,5702.0
2020-02-05 10:30:00,47.79,47.82,47.75,47.82,5000.0,45.5977,45.6263,45.5595,45.6263,5000.0
2020-02-05 10:35:00,47.8,47.83,47.76,47.79,8300.0,45.6072,45.6358,45.569,45.5977,8300.0
2020-02-05 10:40:00,47.78,47.84,47.77,47.84,5000.0,45.5881,45.6454,45.5786,45.6454,5000.0
2020-02-05 10:45:00,47.84,47.9,47.83,47.88,12001.0,45.6454,45.7026,45.6358,45.6835,12001.0
2020-02-05 10:50:00,47.87,47.97,47.86,47.96,21805.0,45.674,45.7694,45.6644,45.7599,21805.0
2020-02-05 10:55:00,47.95,47.95,47.91,47.95,9315.0,45.7503,45.7503,45.7122,45.7503,9315.0
2020-02-05 11:00:00,47.94,47.98,47.94,47.97,7345.0,45.7408,45.7789,45.7408,45.7694,7345.0
2020-02-05 11:05:00,47.96,48.03,47.96,48.03,10615.0,45.7599,45.8266,45.7599,45.8266,10615.0
2020-02-05 11:10:00,48.03,48.05,48.0,48.05,9398.0,45.8266,45.8457,45.798,45.8457,9398.0
2020-02-05 11:15:00,48.08,48.1,48.05,48.1,3609.0,45.8744,45.8934,45.8457,45.8934,3609.0
2020-02-05 11:20:00,48.09,48.17,48.09,48.16,27477.0,45.8839,45.9602,45.8839,45.9507,27477.0
2020-02-05 11:25:00,48.16,48.19,48.13,48.15,6587.0,45.9507,45.9793,45.9221,45.9411,6587.0
2020-02-05 11:30:00,48.14,48.17,48.14,48.16,2928.0,45.9316,45.9602,45.9316,45.9507,2928.0
2020-02-05 11:35:00,48.11,48.19,48.1,48.18,20825.0,45.903,45.9793,45.8934,45.9698,20825.0
2020-02-05 11:40:00,48.16,48.17,48.13,48.15,4113.0,45.9507,45.9602,45.9221,45.9411,4113.0
2020-02-05 11:45:00,48.14,48.19,48.13,48.19,5363.0,45.9316,45.9793,45.9221,45.9793,5363.0
2020-02-05 11:50:00,48.19,48.22,48.18,48.19,3097.0,45.9793,46.0079,45.9698,45.9793,3097.0
2020-02-05 11:55:00,48.2,48.25,48.19,48.23,18237.0,45.9888,46.0366,45.9793,46.0175,18237.0
2020-02-05 12:00:00,48.23,48.25,48.21,48.24,7479.0,46.0175,46.0366,45.9984,46.027,7479.0
2020-02-05 12:05:00,48.25,48.33,48.23,48.33,20398.0,46.0366,46.1129,46.0175,46.1129,20398.0
2020-02-05 12:10:00,48.32,48.34,48.31,48.34,2508.0,46.1033,46.1224,46.0938,46.1224,2508.0
2020-02-05 12:15:00,48.34,48.37,48.33,48.36,10061.0,46.1224,46.1511,46.1129,46.1415,10061.0
2020-02-05 12:20:00,48.36,48.42,48.36,48.41,3823.0,46.1415,46.1988,46.1415,46.1892,3823.0
2020-02-05 12:25:00,48.4,48.41,48.33,48.33,11005.0,46.1797,46.1892,46.1129,46.1129,11005.0
2020-02-05 12:30:00,48.34,48.38,48.33,48.36,7567.0,46.1224,46.1606,46.1129,46.1415,7567.0
2020-02-05 12:35:00,48.37,48.43,48.37,48.41,9714.0,46.1511,46.2083,46.1511,46.1892,9714.0
2020-02-05 12:40:00,48.4,48.41,48.37,48.41,5397.0,46.1797,46.1892,46.1511,46.1892,5397.0
2020-02-05 12:45:00,48.41,48.42,48.39,48.41,24180.0,46.1892,46.1988,46.1701,46.1892,24180.0
2020-02-05 12:50:00,48.41,48.42,48.38,48.39,7716.0,46.1892,46.1988,46.1606,46.1701,7716.0
2020-02-05 12:55:00,48.4,48.41,48.38,48.39,3800.0,46.1797,46.1892,46.1606,46.1701,3800.0
2020-02-05 13:00:00,48.38,48.41,48.38,48.4,2189.0,46.1606,46.1892,46.1606,46.1797,2189.0
2020-02-05 13:05:00,48.4,48.41,48.38,48.4,23285.0,46.1797,46.1892,46.1606,46.1797,23285.0
2020-02-05 13:10:00,48.38,48.46,48.38,48.45,4987.0,46.1606,46.2369,46.1606,46.2274,4987.0
2020-02-05 13:15:00,48.44,48.44,48.39,48.43,5304.0,46.2178,46.2178,46.1701,46.2083,5304.0
2020-02-05 13:20:00,48.41,48.45,48.41,48.45,4580.0,46.1892,46.2274,46.1892,46.2274,4580.0
2020-02-05 13:25:00,48.44,48.45,48.43,48.44,1900.0,46.2178,46.2274,46.2083,46.2178,1900.0
2020-02-05 13:30:00,48.43,48.45,48.42,48.44,2772.0,46.2083,46.2274,46.1988,46.2178,2772.0
2020-02-05 13:35:00,48.44,48.45,48.4,48.41,4201.0,46.2178,46.2274,46.1797,46.1892,4201.0
2020-02-05 13:40:00,48.41,48.44,48.41,48.41,8418.0,46.1892,46.2178,46.1892,46.1892,8418.0
2020-02-05 13:45:00,48.41,48.42,48.4,48.4,1975.0,46.1892,46.1988,46.1797,46.1797,1975.0
2020-02-05 13:50:00,48.4,48.42,48.4,48.4,2500.0,46.1797,46.1988,46.1797,46.1797,2500.0
2020-02-05 13:55:00,48.4,48.4,48.35,48.36,11371.0,46.1797,46.1797,46.132,46.1415,11371.0
2020-02-05 14:00:00,48.34,48.34,48.3,48.3,12293.0,46.1224,46.1224,46.0843,46.0843,12293.0
2020-02-05 14:05:00,48.32,48.33,48.29,48.31,2346.0,46.1033,46.1129,46.0747,46.0938,2346.0
2020-02-05 14:10:00,48.29,48.29,48.27,48.28,1200.0,46.0747,46.0747,46.0556,46.0652,1200.0
2020-02-05 14:15:00,48.27,48.29,48.26,48.28,7478.0,46.0556,46.0747,46.0461,46.0652,7478.0
2020-02-05 14:20:00,48.28,48.34,48.28,48.34,4524.0,46.0652,46.1224,46.0652,46.1224,4524.0
2020-02-05 14:25:00,48.34,48.35,48.32,48.32,7398.0,46.1224,46.132,46.1033,46.1033,7398.0
2020-02-05 14:30:00,48.31,48.34,48.3,48.32,11209.0,46.0938,46.1224,46.0843,46.1033,11209.0
2020-02-05 14:35:00,48.32,48.35,48.31,48.34,5836.0,46.1033,46.132,46.0938,46.1224,5836.0
2020-02-05 14:40:00,48.33,48.35,48.33,48.34,3301.0,46.1129,46.132,46.1129,46.1224,3301.0
2020-02-05 14:45:00,48.34,48.35,48.32,48.32,6043.0,46.1224,46.132,46.1033,46.1033,6043.0
2020-02-05 14:50:00,48.33,48.36,48.33,48.35,14676.0,46.1129,46.1415,46.1129,46.132,14676.0
2020-02-05 14:55:00,48.35,48.37,48.33,48.33,12665.0,46.132,46.1511,46.1129,46.1129,12665.0
2020-02-05 15:00:00,48.34,48.42,48.33,48.41,46062.0,46.1224,46.1988,46.1129,46.1892,46062.0
2020-02-05 15:05:00,48.41,48.42,48.38,48.39,11133.0,46.1892,46.1988,46.1606,46.1701,11133.0
2020-02-05 15:10:00,48.38,48.39,48.36,48.37,5292.0,46.1606,46.1701,46.1415,46.1511,5292.0
2020-02-05 15:15:00,48.36,48.39,48.35,48.38,30630.0,46.1415,46.1701,46.132,46.1606,30630.0
2020-02-05 15:20:00,48.38,48.43,48.38,48.43,23268.0,46.1606,46.2083,46.1606,46.2083,23268.0
2020-02-05 15:25:00,48.43,48.46,48.42,48.44,39818.0,46.2083,46.2369,46.1988,46.2178,39818.0
2020-02-05 15:30:00,48.44,48.45,48.41,48.43,41030.0,46.2178,46.2274,46.1892,46.2083,41030.0
2020-02-05 15:35:00,48.42,48.45,48.39,48.4,16711.0,46.1988,46.2274,46.1701,46.1797,16711.0
2020-02-05 15:40:00,48.4,48.46,48.39,48.45,23398.0,46.1797,46.2369,46.1701,46.2274,23398.0
2020-02-05 15:45:00,48.45,48.47,48.41,48.41,34625.0,46.2274,46.2465,46.1892,46.1892,34625.0
2020-02-05 15:50:00,48.41,48.41,48.35,48.4,61729.0,46.1892,46.1892,46.132,46.1797,61729.0
2020-02-05 15:55:00,48.4,48.44,48.37,48.44,88856.0,46.1797,46.2178,46.1511,46.2178,88856.0
2020-02-06 09:30:00,48.61,48.71,48.6,48.63,8030.0,46.38,46.4755,46.3705,46.3991,8030.0
2020-02-06 09:35:00,48.64,48.68,48.56,48.63,58972.0,46.4087,46.4468,46.3323,46.3991,58972.0
2020-02-06 09:40:00,48.63,48.63,48.49,48.51,33616.0,46.3991,46.3991,46.2655,46.2846,33616.0
2020-02-06 09:45:00,48.52,48.52,48.4,48.43,20446.0,46.2942,46.2942,46.1797,46.2083,20446.0
2020-02-06 09:50:00,48.42,48.44,48.37,48.42,19194.0,46.1988,46.2178,46.1511,46.1988,19194.0
2020-02-06 09:55:00,48.42,48.53,48.39,48.52,17549.0,46.1988,46.3037,46.1701,46.2942,17549.0
2020-02-06 10:00:00,48.53,48.53,48.49,48.51,6304.0,46.3037,46.3037,46.2655,46.2846,6304.0
2020-02-06 10:05:00,48.5,48.52,48.48,48.5,8639.0,46.2751,46.2942,46.256,46.2751,8639.0
2020-02-06 10:10:00,48.5,48.52,48.46,48.46,59976.0,46.2751,46.2942,46.2369,46.2369,59976.0
2020-02-06 10:15:00,48.46,48.46,48.31,48.31,11754.0,46.2369,46.2369,46.0938,46.0938,11754.0
2020-02-06 10:20:00,48.31,48.31,48.21,48.25,85711.0,46.0938,46.0938,45.9984,46.0366,85711.0
2020-02-06 10:25:00,48.24,48.31,48.24,48.28,16514.0,46.027,46.0938,46.027,46.0652,16514.0
2020-02-06 10:30:00,48.27,48.33,48.26,48.31,29644.0,46.0556,46.1129,46.0461,46.0938,29644.0
2020-02-06 10:35:00,48.32,48.37,48.3,48.31,18603.0,46.1033,46.1511,46.0843,46.0938,18603.0
2020-02-06 10:40:00,48.32,48.36,48.31,48.31,7327.0,46.1033,46.1415,46.0938,46.0938,7327.0
2020-02-06 10:45:00,48.31,48.34,48.27,48.27,9714.0,46.0938,46.1224,46.0556,46.0556,9714.0
2020-02-06 10:50:00,48.26,48.28,48.2,48.2,8150.0,46.0461,46.0652,45.9888,45.9888,8150.0
2020-02-06 10:55:00,48.19,48.23,48.18,48.21,8409.0,45.9793,46.0175,45.9698,45.9984,8409.0
2020-02-06 11:00:00,48.21,48.21,48.1,48.11,17701.0,45.9984,45.9984,45.8934,45.903,17701.0
2020-02-06 11:05:00,48.12,48.17,48.12,48.17,9485.0,45.9125,45.9602,45.9125,45.9602,9485.0
2020-02-06 11:10:00,48.18,48.22,48.18,48.21,19276.0,45.9698,46.0079,45.9698,45.9984,19276.0
2020-02-06 11:15:00,48.21,48.22,48.19,48.19,7445.0,45.9984,46.0079,45.9793,45.9793,7445.0
2020-02-06 11:20:00,48.19,48.24,48.19,48.23,2700.0,45.9793,46.027,45.9793,46.0175,2700.0
2020-02-06 11:25:00,48.22,48.26,48.22,48.26,6288.0,46.0079,46.0461,46.0079,46.0461,6288.0
2020-02-06 11:30:00,48.24,48.28,48.22,48.28,10221.0,46.027,46.0652,46.0079,46.0652,10221.0
2020-02-06 11:35:00,48.27,48.29,48.25,48.29,6477.0,46.0556,46.0747,46.0366,46.0747,6477.0
2020-02-06 11:40:00,48.29,48.33,48.29,48.29,7980.0,46.0747,46.1129,46.0747,46.0747,7980.0
2020-02-06 11:45:00,48.29,48.29,48.27,48.27,5900.0,46.0747,46.0747,46.0556,46.0556,5900.0
2020-02-06 11:50:00,48.28,48.29,48.26,48.26,5900.0,46.0652,46.0747,46.0461,46.0461,5900.0
2020-02-06 11:55:00,48.27,48.29,48.26,48.26,3444.0,46.0556,46.0747,46.0461,46.0461,3444.0
2020-02-06 12:00:00,48.25,48.3,48.25,48.3,3579.0,46.0366,46.0843,46.0366,46.0843,3579.0
2020-02-06 12:05:00,48.3,48.35,48.3,48.34,12625.0,46.0843,46.132,46.0843,46.1224,12625.0
2020-02-06 12:10:00,48.34,48.34,48.31,48.34,6640.0,46.1224,46.1224,46.0938,46.1224,6640.0
2020-02-06 12:15:00,48.33,48.37,48.33,48.35,5521.0,46.1129,46.1511,46.1129,46.132,5521.0
2020-02-06 12:20:00,48.36,48.39,48.35,48.39,6375.0,46.1415,46.1701,46.132,46.1701,6375.0
2020-02-06 12:25:00,48.39,48.4,48.38,48.39,4365.0,46.1701,46.1797,46.1606,46.1701,4365.0
2020-02-06 12:30:00,48.4,48.41,48.39,48.4,2049.0,46.1797,46.1892,46.1701,46.1797,2049.0
2020-02-06 12:35:00,48.41,48.43,48.4,48.4,3900.0,46.1892,46.2083,46.1797,46.1797,3900.0
2020-02-06 12:40:00,48.41,48.42,48.39,48.39,2027.0,46.1892,46.1988,46.1701,46.1701,2027.0
2020-02-06 12:45:00,48.39,48.39,48.36,48.38,5598.0,46.1701,46.1701,46.1415,46.1606,5598.0
2020-02-06 12:50:00,48.39,48.39,48.38,48.39,1954.0,46.1701,46.1701,46.1606,46.1701,1954.0
2020-02-06 12:55:00,48.39,48.39,48.36,48.36,3075.0,46.1701,46.1701,46.1415,46.1415,3075.0
2020-02-06 13:00:00,48.38,48.39,48.35,48.39,17219.0,46.1606,46.1701,46.132,46.1701,17219.0
2020-02-06 13:05:00,48.39,48.4,48.36,48.38,3633.0,46.1701,46.1797,46.1415,46.1606,3633.0
2020-02-06 13:10:00,48.37,48.38,48.33,48.33,1782.0,46.1511,46.1606,46.1129,46.1129,1782.0
2020-02-06 13:15:00,48.32,48.34,48.32,48.33,8833.0,46.1033,46.1224,46.1033,46.1129,8833.0
2020-02-06 13:20:00,48.33,48.33,48.31,48.32,1478.0,46.1129,46.1129,46.0938,46.1033,1478.0
2020-02-06 13:25:00,48.33,48.34,48.32,48.34,3300.0,46.1129,46.1224,46.1033,46.1224,3300.0
2020-02-06 13:30:00,48.33,48.34,48.32,48.33,2900.0,46.1129,46.1224,46.1033,46.1129,2900.0
2020-02-06 13:35:00,48.32,48.32,48.3,48.32,2196.0,46.1033,46.1033,46.0843,46.1033,2196.0
2020-02-06 13:40:00,48.31,48.32,48.29,48.32,2000.0,46.0938,46.1033,46.0747,46.1033,2000.0
2020-02-06 13:45:00,48.33,48.36,48.33,48.35,3500.0,46.1129,46.1415,46.1129,46.132,3500.0
2020-02-06 13:50:00,48.35,48.37,48.34,48.35,4100.0,46.132,46.1511,46.1224,46.132,4100.0
2020-02-06 13:55:00,48.34,48.36,48.33,48.35,3500.0,46.1224,46.1415,46.1129,46.132,3500.0
2020-02-06 14:00:00,48.35,48.36,48.31,48.33,3390.0,46.132,46.1415,46.0938,46.1129,3390.0
2020-02-06 14:05:00,48.33,48.35,48.3,48.34,3045.0,46.1129,46.132,46.0843,46.1224,3045.0
2020-02-06 14:10:00,48.34,48.36,48.34,48.36,4444.0,46.1224,46.1415,46.1224,46.1415,4444.0
2020-02-06 14:15:00,48.36,48.36,48.29,48.29,7069.0,46.1415,46.1415,46.0747,46.0747,7069.0
2020-02-06 14:20:00,48.29,48.29,48.25,48.26,6987.0,46.0747,46.0747,46.0366,46.0461,6987.0
2020-02-06 14:25:00,48.26,48.31,48.26,48.31,4640.0,46.0461,46.0938,46.0461,46.0938,4640.0
2020-02-06 14:30:00,48.31,48.32,48.3,48.3,4895.0,46.0938,46.1033,46.0843,46.0843,4895.0
2020-02-06 14:35:00,48.3,48.31,48.27,48.3,6463.0,46.0843,46.0938,46.0556,46.0843,6463.0
2020-02-06 14:40:00,48.3,48.32,48.29,48.3,8096.0,46.0843,46.1033,46.0747,46.0843,8096.0
2020-02-06 14:45:00,48.29,48.33,48.29,48.33,4835.0,46.0747,46.1129,46.0747,46.1129,4835.0
2020-02-06 14:50:00,48.34,48.34,48.32,48.32,3971.0,46.1224,46.1224,46.1033,46.1033,3971.0
2020-02-06 14:55:00,48.32,48.32,48.28,48.28,2432.0,46.1033,46.1033,46.0652,46.0652,2432.0
2020-02-06 15:00:00,48.27,48.27,48.25,48.27,5896.0,46.0556,46.0556,46.0366,46.0556,5896.0
2020-02-06 15:05:00,48.26,48.29,48.25,48.29,7900.0,46.0461,46.0747,46.0366,46.0747,7900.0
2020-02-06 15:10:00,48.28,48.29,48.26,48.28,9316.0,46.0652,46.0747,46.0461,46.0652,9316.0
2020-02-06 15:15:00,48.27,48.28,48.25,48.28,9972.0,46.0556,46.0652,46.0366,46.0652,9972.0
2020-02-06 15:20:00,48.28,48.29,48.25,48.27,20010.0,46.0652,46.0747,46.0366,46.0556,20010.0
2020-02-06 15:25:00,48.27,48.29,48.26,48.27,23655.0,46.0556,46.0747,46.0461,46.0556,23655.0
2020-02-06 15:30:00,48.27,48.32,48.27,48.31,15216.0,46.0556,46.1033,46.0556,46.0938,15216.0
2020-02-06 15:35:00,48.31,48.32,48.28,48.29,28291.0,46.0938,46.1033,46.0652,46.0747,28291.0
2020-02-06 15:40:00,48.28,48.3,48.27,48.3,18135.0,46.0652,46.0843,46.0556,46.0843,18135.0
2020-02-06 15:45:00,48.29,48.32,48.26,48.26,48136.0,46.0747,46.1033,46.0461,46.0461,48136.0
2020-02-06 15:50:00,48.26,48.26,48.2,48.23,33454.0,46.0461,46.0461,45.9888,46.0175,33454.0
2020-02-06 15:55:00,48.23,48.25,48.2,48.22,78868.0,46.0175,46.0366,45.9888,46.0079,78868.0
2020-02-07 09:30:00,48.1,48.24,48.04,48.19,6220.0,45.8934,46.027,45.8362,45.9793,6220.0
2020-02-07 09:35:00,48.2,48.26,48.12,48.17,16611.0,45.9888,46.0461,45.9125,45.9602,16611.0
2020-02-07 09:40:00,48.12,48.12,48.02,48.02,5040.0,45.9125,45.9125,45.8171,45.8171,5040.0
2020-02-07 09:45:00,47.99,48.04,47.97,48.04,4656.0,45.7885,45.8362,45.7694,45.8362,4656.0
2020-02-07 09:50:00,48.05,48.1,48.03,48.09,8428.0,45.8457,45.8934,45.8266,45.8839,8428.0
2020-02-07 09:55:00,48.09,48.09,47.97,47.97,3710.0,45.8839,45.8839,45.7694,45.7694,3710.0
2020-02-07 10:00:00,47.96,47.99,47.95,47.98,5405.0,45.7599,45.7885,45.7503,45.7789,5405.0
2020-02-07 10:05:00,47.98,48.06,47.97,48.0,4526.0,45.7789,45.8553,45.7694,45.798,4526.0
2020-02-07 10:10:00,48.0,48.1,48.0,48.07,4575.0,45.798,45.8934,45.798,45.8648,4575.0
2020-02-07 10:15:00,48.1,48.11,48.07,48.1,14408.0,45.8934,45.903,45.8648,45.8934,14408.0
2020-02-07 10:20:00,48.1,48.14,48.1,48.13,5287.0,45.8934,45.9316,45.8934,45.9221,5287.0
2020-02-07 10:25:00,48.12,48.2,48.11,48.2,4850.0,45.9125,45.9888,45.903,45.9888,4850.0
2020-02-07 10:30:00,48.2,48.21,48.09,48.1,13035.0,45.9888,45.9984,45.8839,45.8934,13035.0
2020-02-07 10:35:00,48.1,48.12,48.03,48.05,10000.0,45.8934,45.9125,45.8266,45.8457,10000.0
2020-02-07 10:40:00,48.06,48.06,48.02,48.03,6880.0,45.8553,45.8553,45.8171,45.8266,6880.0
2020-02-07 10:45:00,48.03,48.04,47.98,48.04,6300.0,45.8266,45.8362,45.7789,45.8362,6300.0
2020-02-07 10:50:00,48.02,48.08,48.02,48.06,210400.0,45.8171,45.8744,45.8171,45.8553,210400.0
2020-02-07 10:55:00,48.06,48.11,48.03,48.06,259996.0,45.8553,45.903,45.8266,45.8553,259996.0
2020-02-07 11:00:00,48.04,48.09,48.04,48.06,9898.0,45.8362,45.8839,45.8362,45.8553,9898.0
2020-02-07 11:05:00,48.06,48.07,48.0,48.01,6071.0,45.8553,45.8648,45.798,45.8076,6071.0
2020-02-07 11:10:00,48.01,48.01,47.95,47.99,5581.0,45.8076,45.8076,45.7503,45.7885,5581.0
2020-02-07 11:15:00,48.0,48.04,47.98,48.04,228096.0,45.798,45.8362,45.7789,45.8362,228096.0
2020-02-07 11:20:00,48.04,48.12,48.04,48.12,17280.0,45.8362,45.9125,45.8362,45.9125,17280.0
2020-02-07 11:25:00,48.13,48.13,48.09,48.09,17876.0,45.9221,45.9221,45.8839,45.8839,17876.0
2020-02-07 11:30:00,48.1,48.17,48.1,48.11,15198.0,45.8934,45.9602,45.8934,45.903,15198.0
2020-02-07 11:35:00,48.11,48.12,48.09,48.09,5510.0,45.903,45.9125,45.8839,45.8839,5510.0
2020-02-07 11:40:00,48.09,48.11,48.07,48.07,4271.0,45.8839,45.903,45.8648,45.8648,4271.0
2020-02-07 11:45:00,48.07,48.07,48.01,48.02,4200.0,45.8648,45.8648,45.8076,45.8171,4200.0
2020-02-07 11:50:00,48.04,48.04,48.03,48.03,2000.0,45.8362,45.8362,45.8266,45.8266,2000.0
2020-02-07 11:55:00,48.04,48.07,48.03,48.06,1220.0,45.8362,45.8648,45.8266,45.8553,1220.0
2020-02-07 12:00:00,48.05,48.08,48.05,48.07,2108.0,45.8457,45.8744,45.8457,45.8648,2108.0
2020-02-07 12:05:00,48.08,48.09,48.07,48.07,2746.0,45.8744,45.8839,45.8648,45.8648,2746.0
2020-02-07 12:10:00,48.05,48.1,48.05,48.09,4647.0,45.8457,45.8934,45.8457,45.8839,4647.0
2020-02-07 12:15:00,48.1,48.11,48.1,48.11,8100.0,45.8934,45.903,45.8934,45.903,8100.0
2020-02-07 12:20:00,48.09,48.14,48.09,48.11,200189.0,45.8839,45.9316,45.8839,45.903,200189.0
2020-02-07 12:25:00,48.12,48.12,48.08,48.1,5480.0,45.9125,45.9125,45.8744,45.8934,5480.0
2020-02-07 12:30:00,48.1,48.11,48.06,48.06,4756.0,45.8934,45.903,45.8553,45.8553,4756.0
2020-02-07 12:35:00,48.05,48.07,48.05,48.07,5811.0,45.8457,45.8648,45.8457,45.8648,5811.0
2020-02-07 12:40:00,48.06,48.06,48.02,48.04,3417.0,45.8553,45.8553,45.8171,45.8362,3417.0
2020-02-07 12:45:00,48.04,48.05,48.03,48.03,1100.0,45.8362,45.8457,45.8266,45.8266,1100.0
2020-02-07 12:50:00,48.02,48.03,48.01,48.02,27354.0,45.8171,45.8266,45.8076,45.8171,27354.0
2020-02-07 12:55:00,48.03,48.05,48.02,48.05,5943.0,45.8266,45.8457,45.8171,45.8457,5943.0
2020-02-07 13:00:00,48.04,48.04,48.03,48.04,2039.0,45.8362,45.8362,45.8266,45.8362,2039.0
2020-02-07 13:05:00,48.03,48.04,48.02,48.03,4352.0,45.8266,45.8362,45.8171,45.8266,4352.0
2020-02-07 13:10:00,48.03,48.05,48.03,48.03,3449.0,45.8266,45.8457,45.8266,45.8266,3449.0
2020-02-07 13:15:00,48.02,48.04,48.02,48.03,3000.0,45.8171,45.8362,45.8171,45.8266,3000.0
2020-02-07 13:20:00,48.04,48.04,48.01,48.04,5053.0,45.8362,45.8362,45.8076,45.8362,5053.0
2020-02-07 13:25:00,48.04,48.04,48.03,48.03,3500.0,45.8362,45.8362,45.8266,45.8266,3500.0
2020-02-07 13:30:00,48.05,48.05,48.0,48.01,14390.0,45.8457,45.8457,45.798,45.8076,14390.0
2020-02-07 13:35:00,48.01,48.06,47.99,47.99,23767.0,45.8076,45.8553,45.7885,45.7885,23767.0
2020-02-07 13:40:00,48.0,48.01,48.0,48.01,3189.0,45.798,45.8076,45.798,45.8076,3189.0
2020-02-07 13:45:00,48.01,48.02,47.94,47.95,9886.0,45.8076,45.8171,45.7408,45.7503,9886.0
2020-02-07 13:50:00,47.94,47.97,47.94,47.96,13880.0,45.7408,45.7694,45.7408,45.7599,13880.0
2020-02-07 13:55:00,47.96,47.96,47.92,47.94,45084.0,45.7599,45.7599,45.7217,45.7408,45084.0
2020-02-07 14:00:00,47.94,47.94,47.9,47.9,8213.0,45.7408,45.7408,45.7026,45.7026,8213.0
2020-02-07 14:05:00,47.89,47.94,47.89,47.92,10700.0,45.6931,45.7408,45.6931,45.7217,10700.0
2020-02-07 14:10:00,47.92,47.92,47.89,47.89,3940.0,45.7217,45.7217,45.6931,45.6931,3940.0
2020-02-07 14:15:00,47.91,47.95,47.91,47.93,16683.0,45.7122,45.7503,45.7122,45.7312,16683.0
2020-02-07 14:20:00,47.93,47.95,47.91,47.93,33756.0,45.7312,45.7503,45.7122,45.7312,33756.0
2020-02-07 14:25:00,47.93,47.96,47.92,47.96,6330.0,45.7312,45.7599,45.7217,45.7599,6330.0
2020-02-07 14:30:00,47.96,47.98,47.94,47.95,6598.0,45.7599,45.7789,45.7408,45.7503,6598.0
2020-02-07 14:35:00,47.95,47.96,47.94,47.94,8972.0,45.7503,45.7599,45.7408,45.7408,8972.0
2020-02-07 14:40:00,47.93,47.96,47.92,47.96,7528.0,45.7312,45.7599,45.7217,45.7599,7528.0
2020-02-07 14:45:00,47.96,47.96,47.95,47.95,10815.0,45.7599,45.7599,45.7503,45.7503,10815.0
2020-02-07 14:50:00,47.95,47.96,47.92,47.95,11927.0,45.7503,45.7599,45.7217,45.7503,11927.0
2020-02-07 14:55:00,47.95,47.98,47.93,47.98,8800.0,45.7503,45.7789,45.7312,45.7789,8800.0
2020-02-07 15:00:00,47.99,48.02,47.98,47.98,36410.0,45.7885,45.8171,45.7789,45.7789,36410.0
2020-02-07 15:05:00,47.98,48.01,47.97,48.0,13483.0,45.7789,45.8076,45.7694,45.798,13483.0
2020-02-07 15:10:00,48.0,48.0,47.96,47.98,4730.0,45.798,45.798,45.7599,45.7789,4730.0
2020-02-07 15:15:00,47.98,48.0,47.97,47.98,6107.0,45.7789,45.798,45.7694,45.7789,6107.0
2020-02-07 15:20:00,47.97,47.97,47.92,47.93,6889.0,45.7694,45.7694,45.7217,45.7312,6889.0
2020-02-07 15:25:00,47.93,47.95,47.92,47.93,12471.0,45.7312,45.7503,45.7217,45.7312,12471.0
2020-02-07 15:30:00,47.93,47.95,47.92,47.95,8761.0,45.7312,45.7503,45.7217,45.7503,8761.0
2020-02-07 15:35:00,47.94,47.95,47.91,47.92,12096.0,45.7408,45.7503,45.7122,45.7217,12096.0
2020-02-07 15:40:00,47.91,47.95,47.91,47.94,22396.0,45.7122,45.7503,45.7122,45.7408,22396.0
2020-02-07 15:45:00,47.95,47.98,47.94,47.97,12900.0,45.7503,45.7789,45.7408,45.7694,12900.0
2020-02-07 15:50:00,47.97,47.98,47.87,47.88,25219.0,45.7694,45.7789,45.674,45.6835,25219.0
2020-02-07 15:55:00,47.88,47.95,47.87,47.93,56699.0,45.6835,45.7503,45.674,45.7312,56699.0
2020-02-10 09:30:00,47.89,47.98,47.8,47.98,9932.0,45.6931,45.7789,45.6072,45.7789,9932.0
2020-02-10 09:35:00,47.98,48.07,47.96,48.07,14471.0,45.7789,45.8648,45.7599,45.8648,14471.0
2020-02-10 09:40:00,48.06,48.14,48.06,48.13,12541.0,45.8553,45.9316,45.8553,45.9221,12541.0
2020-02-10 09:45:00,48.12,48.13,48.05,48.07,13621.0,45.9125,45.9221,45.8457,45.8648,13621.0
2020-02-10 09:50:00,48.08,48.15,48.05,48.15,7500.0,45.8744,45.9411,45.8457,45.9411,7500.0
2020-02-10 09:55:00,48.15,48.2,48.14,48.2,7508.0,45.9411,45.9888,45.9316,45.9888,7508.0
2020-02-10 10:00:00,48.21,48.21,48.15,48.15,9372.0,45.9984,45.9984,45.9411,45.9411,9372.0
2020-02-10 10:05:00,48.15,48.17,48.14,48.16,6900.0,45.9411,45.9602,45.9316,45.9507,6900.0
2020-02-10 10:10:00,48.16,48.16,48.09,48.09,11056.0,45.9507,45.9507,45.8839,45.8839,11056.0
2020-02-10 10:15:00,48.09,48.14,48.09,48.12,6805.0,45.8839,45.9316,45.8839,45.9125,6805.0
2020-02-10 10:20:00,48.11,48.14,48.09,48.14,9790.0,45.903,45.9316,45.8839,45.9316,9790.0
2020-02-10 10:25:00,48.15,48.17,48.12,48.14,13726.0,45.9411,45.9602,45.9125,45.9316,13726.0
2020-02-10 10:30:00,48.15,48.17,48.13,48.17,1900.0,45.9411,45.9602,45.9221,45.9602,1900.0
2020-02-10 10:35:00,48.17,48.18,48.14,48.18,6067.0,45.9602,45.9698,45.9316,45.9698,6067.0
2020-02-10 10:40:00,48.18,48.18,48.15,48.16,1719.0,45.9698,45.9698,45.9411,45.9507,1719.0
2020-02-10 10:45:00,48.16,48.21,48.16,48.21,1631.0,45.9507,45.9984,45.9507,45.9984,1631.0
2020-02-10 10:50:00,48.2,48.2,48.15,48.19,1300.0,45.9888,45.9888,45.9411,45.9793,1300.0
2020-02-10 10:55:00,48.19,48.19,48.18,48.18,914.0,45.9793,45.9793,45.9698,45.9698,914.0
2020-02-10 11:00:00,48.2,48.23,48.18,48.22,4660.0,45.9888,46.0175,45.9698,46.0079,4660.0
2020-02-10 11:05:00,48.23,48.24,48.21,48.22,1700.0,46.0175,46.027,45.9984,46.0079,1700.0
2020-02-10 11:10:00,48.22,48.22,48.17,48.18,3056.0,46.0079,46.0079,45.9602,45.9698,3056.0
2020-02-10 11:15:00,48.18,48.19,48.18,48.19,1000.0,45.9698,45.9793,45.9698,45.9793,1000.0
2020-02-10 11:20:00,48.2,48.2,48.18,48.2,2200.0,45.9888,45.9888,45.9698,45.9888,2200.0
2020-02-10 11:25:00,48.21,48.22,48.2,48.2,2111.0,45.9984,46.0079,45.9888,45.9888,2111.0
2020-02-10 11:30:00,48.21,48.21,48.18,48.18,996.0,45.9984,45.9984,45.9698,45.9698,996.0
2020-02-10 11:35:00,48.19,48.21,48.18,48.21,1900.0,45.9793,45.9984,45.9698,45.9984,1900.0
2020-02-10 11:40:00,48.2,48.2,48.18,48.19,1200.0,45.9888,45.9888,45.9698,45.9793,1200.0
2020-02-10 11:45:00,48.18,48.19,48.18,48.18,1013.0,45.9698,45.9793,45.9698,45.9698,1013.0
2020-02-10 11:50:00,48.17,48.18,48.17,48.17,1650.0,45.9602,45.9698,45.9602,45.9602,1650.0
2020-02-10 11:55:00,48.16,48.18,48.16,48.18,1316.0,45.9507,45.9698,45.9507,45.9698,1316.0
2020-02-10 12:00:00,48.17,48.17,48.16,48.16,200.0,45.9602,45.9602,45.9507,45.9507,200.0
2020-02-10 12:05:00,48.17,48.18,48.17,48.18,700.0,45.9602,45.9698,45.9602,45.9698,700.0
2020-02-10 12:10:00,48.17,48.18,48.17,48.17,1035.0,45.9602,45.9698,45.9602,45.9602,1035.0
2020-02-10 12:15:00,48.17,48.17,48.15,48.15,400.0,45.9602,45.9602,45.9411,45.9411,400.0
2020-02-10 12:20:00,48.16,48.17,48.16,48.17,980.0,45.9507,45.9602,45.9507,45.9602,980.0
2020-02-10 12:25:00,48.17,48.17,48.17,48.17,100.0,45.9602,45.9602,45.9602,45.9602,100.0
2020-02-10 12:30:00,48.16,48.16,48.16,48.16,1544.0,45.9507,45.9507,45.9507,45.9507,1544.0
2020-02-10 12:35:00,48.14,48.14,48.09,48.12,4856.0,45.9316,45.9316,45.8839,45.9125,4856.0
2020-02-10 12:40:00,48.12,48.13,48.11,48.13,3934.0,45.9125,45.9221,45.903,45.9221,3934.0
2020-02-10 12:45:00,48.14,48.15,48.13,48.14,20750.0,45.9316,45.9411,45.9221,45.9316,20750.0
2020-02-10 12:50:00,48.13,48.13,48.11,48.11,1424.0,45.9221,45.9221,45.903,45.903,1424.0
2020-02-10 12:55:00,48.12,48.14,48.12,48.13,1668.0,45.9125,45.9316,45.9125,45.9221,1668.0
2020-02-10 13:00:00,48.13,48.13,48.13,48.13,1010.0,45.9221,45.9221,45.9221,45.9221,1010.0
2020-02-10 13:05:00,48.13,48.14,48.12,48.14,700.0,45.9221,45.9316,45.9125,45.9316,700.0
2020-02-10 13:10:00,48.14,48.15,48.14,48.14,2000.0,45.9316,45.9411,45.9316,45.9316,2000.0
2020-02-10 13:15:00,48.15,48.17,48.15,48.17,1864.0,45.9411,45.9602,45.9411,45.9602,1864.0
2020-02-10 13:20:00,48.17,48.19,48.17,48.19,4063.0,45.9602,45.9793,45.9602,45.9793,4063.0
2020-02-10 13:25:00,48.21,48.22,48.19,48.2,1900.0,45.9984,46.0079,45.9793,45.9888,1900.0
2020-02-10 13:30:00,48.19,48.21,48.19,48.2,1317.0,45.9793,45.9984,45.9793,45.9888,1317.0
2020-02-10 13:35:00,48.21,48.23,48.21,48.23,2495.0,45.9984,46.0175,45.9984,46.0175,2495.0
2020-02-10 13:40:00,48.23,48.23,48.2,48.2,1500.0,46.0175,46.0175,45.9888,45.9888,1500.0
2020-02-10 13:45:00,48.21,48.22,48.17,48.21,7861.0,45.9984,46.0079,45.9602,45.9984,7861.0
2020-02-10 13:50:00,48.21,48.21,48.19,48.2,1000.0,45.9984,45.9984,45.9793,45.9888,1000.0
2020-02-10 13:55:00,48.21,48.21,48.19,48.2,1600.0,45.9984,45.9984,45.9793,45.9888,1600.0
2020-02-10 14:00:00,48.17,48.18,48.15,48.16,2350.0,45.9602,45.9698,45.9411,45.9507,2350.0
2020-02-10 14:05:00,48.18,48.19,48.18,48.19,1200.0,45.9698,45.9793,45.9698,45.9793,1200.0
2020-02-10 14:10:00,48.19,48.2,48.19,48.19,2800.0,45.9793,45.9888,45.9793,45.9793,2800.0
2020-02-10 14:15:00,48.19,48.2,48.18,48.19,1852.0,45.9793,45.9888,45.9698,45.9793,1852.0
2020-02-10 14:20:00,48.18,48.2,48.18,48.2,644.0,45.9698,45.9888,45.9698,45.9888,644.0
2020-02-10 14:25:00,48.19,48.21,48.19,48.2,4911.0,45.9793,45.9984,45.9793,45.9888,4911.0
2020-02-10 14:30:00,48.21,48.24,48.2,48.24,10258.0,45.9984,46.027,45.9888,46.027,10258.0
2020-02-10 14:35:00,48.25,48.25,48.22,48.25,7516.0,46.0366,46.0366,46.0079,46.0366,7516.0
2020-02-10 14:40:00,48.24,48.26,48.24,48.25,4912.0,46.027,46.0461,46.027,46.0366,4912.0
2020-02-10 14:45:00,48.25,48.3,48.25,48.3,10274.0,46.0366,46.0843,46.0366,46.0843,10274.0
2020-02-10 14:50:00,48.3,48.31,48.3,48.31,7135.0,46.0843,46.0938,46.0843,46.0938,7135.0
2020-02-10 14:55:00,48.31,48.31,48.27,48.3,7243.0,46.0938,46.0938,46.0556,46.0843,7243.0
2020-02-10 15:00:00,48.3,48.31,48.29,48.3,7946.0,46.0843,46.0938,46.0747,46.0843,7946.0
2020-02-10 15:05:00,48.3,48.33,48.3,48.31,15484.0,46.0843,46.1129,46.0843,46.0938,15484.0
2020-02-10 15:10:00,48.32,48.34,48.31,48.32,19693.0,46.1033,46.1224,46.0938,46.1033,19693.0
2020-02-10 15:15:00,48.32,48.32,48.31,48.31,807.0,46.1033,46.1033,46.0938,46.0938,807.0
2020-02-10 15:20:00,48.31,48.34,48.31,48.33,6440.0,46.0938,46.1224,46.0938,46.1129,6440.0
2020-02-10 15:25:00,48.34,48.36,48.33,48.34,6931.0,46.1224,46.1415,46.1129,46.1224,6931.0
2020-02-10 15:30:00,48.35,48.35,48.31,48.33,3416.0,46.132,46.132,46.0938,46.1129,3416.0
2020-02-10 15:35:00,48.33,48.35,48.33,48.33,11526.0,46.1129,46.132,46.1129,46.1129,11526.0
2020-02-10 15:40:00,48.33,48.33,48.32,48.32,31811.0,46.1129,46.1129,46.1033,46.1033,31811.0
2020-02-10 15:45:00,48.32,48.36,48.3,48.35,33884.0,46.1033,46.1415,46.0843,46.132,33884.0
2020-02-10 15:50:00,48.34,48.37,48.32,48.36,22349.0,46.1224,46.1511,46.1033,46.1415,22349.0
2020-02-10 15:55:00,48.36,48.38,48.35,48.37,67017.0,46.1415,46.1606,46.132,46.1511,67017.0
2020-02-11 09:30:00,48.44,48.49,48.36,48.36,31182.0,46.2178,46.2655,46.1415,46.1415,31182.0
2020-02-11 09:35:00,48.34,48.49,48.32,48.49,15274.0,46.1224,46.2655,46.1033,46.2655,15274.0
2020-02-11 09:40:00,48.48,48.49,48.42,48.48,3192.0,46.256,46.2655,46.1988,46.256,3192.0
2020-02-11 09:45:00,48.49,48.53,48.45,48.53,4856.0,46.2655,46.3037,46.2274,46.3037,4856.0
2020-02-11 09:50:00,48.54,48.62,48.53,48.59,3200.0,46.3133,46.3896,46.3037,46.361,3200.0
2020-02-11 09:55:00,48.61,48.62,48.53,48.55,10296.0,46.38,46.3896,46.3037,46.3228,10296.0
2020-02-11 10:00:00,48.55,48.65,48.54,48.65,5444.0,46.3228,46.4182,46.3133,46.4182,5444.0
2020-02-11 10:05:00,48.65,48.74,48.62,48.74,9513.0,46.4182,46.5041,46.3896,46.5041,9513.0
2020-02-11 10:10:00,48.76,48.8,48.75,48.77,13346.0,46.5232,46.5613,46.5136,46.5327,13346.0
2020-02-11 10:15:00,48.78,48.79,48.72,48.72,100123.0,46.5422,46.5518,46.485,46.485,100123.0
2020-02-11 10:20:00,48.72,48.73,48.67,48.67,40000.0,46.485,46.4945,46.4373,46.4373,40000.0
2020-02-11 10:25:00,48.68,48.69,48.67,48.67,36942.0,46.4468,46.4564,46.4373,46.4373,36942.0
2020-02-11 10:30:00,48.67,48.7,48.65,48.68,10047.0,46.4373,46.4659,46.4182,46.4468,10047.0
2020-02-11 10:35:00,48.66,48.66,48.6,48.61,4508.0,46.4277,46.4277,46.3705,46.38,4508.0
2020-02-11 10:40:00,48.61,48.66,48.61,48.66,7042.0,46.38,46.4277,46.38,46.4277,7042.0
2020-02-11 10:45:00,48.66,48.7,48.65,48.68,6908.0,46.4277,46.4659,46.4182,46.4468,6908.0
2020-02-11 10:50:00,48.67,48.67,48.61,48.63,6675.0,46.4373,46.4373,46.38,46.3991,6675.0
2020-02-11 10:55:00,48.63,48.63,48.58,48.59,19641.0,46.3991,46.3991,46.3514,46.361,19641.0
2020-02-11 11:00:00,48.59,48.64,48.59,48.62,11037.0,46.361,46.4087,46.361,46.3896,11037.0
2020-02-11 11:05:00,48.62,48.64,48.59,48.61,8485.0,46.3896,46.4087,46.361,46.38,8485.0
2020-02-11 11:10:00,48.6,48.61,48.58,48.61,3000.0,46.3705,46.38,46.3514,46.38,3000.0
2020-02-11 11:15:00,48.61,48.65,48.6,48.64,4131.0,46.38,46.4182,46.3705,46.4087,4131.0
2020-02-11 11:20:00,48.63,48.63,48.59,48.6,7020.0,46.3991,46.3991,46.361,46.3705,7020.0
2020-02-11 11:25:00,48.6,48.63,48.6,48.62,2517.0,46.3705,46.3991,46.3705,46.3896,2517.0
2020-02-11 11:30:00,48.63,48.63,48.58,48.6,9153.0,46.3991,46.3991,46.3514,46.3705,9153.0
2020-02-11 11:35:00,48.61,48.63,48.6,48.62,11550.0,46.38,46.3991,46.3705,46.3896,11550.0
2020-02-11 11:40:00,48.61,48.66,48.6,48.66,6444.0,46.38,46.4277,46.3705,46.4277,6444.0
2020-02-11 11:45:00,48.66,48.69,48.66,48.69,4331.0,46.4277,46.4564,46.4277,46.4564,4331.0
2020-02-11 11:50:00,48.69,48.71,48.68,48.7,7213.0,46.4564,46.4755,46.4468,46.4659,7213.0
2020-02-11 11:55:00,48.71,48.71,48.69,48.7,1470.0,46.4755,46.4755,46.4564,46.4659,1470.0
2020-02-11 12:00:00,48.7,48.75,48.69,48.73,7694.0,46.4659,46.5136,46.4564,46.4945,7694.0
2020-02-11 12:05:00,48.72,48.75,48.72,48.74,4917.0,46.485,46.5136,46.485,46.5041,4917.0
2020-02-11 12:10:00,48.73,48.75,48.73,48.73,5400.0,46.4945,46.5136,46.4945,46.4945,5400.0
2020-02-11 12:15:00,48.72,48.76,48.72,48.76,6364.0,46.485,46.5232,46.485,46.5232,6364.0
2020-02-11 12:20:00,48.76,48.76,48.74,48.76,4658.0,46.5232,46.5232,46.5041,46.5232,4658.0
2020-02-11 12:25:00,48.76,48.77,48.75,48.76,3663.0,46.5232,46.5327,46.5136,46.5232,3663.0
2020-02-11 12:30:00,48.76,48.8,48.76,48.79,1927.0,46.5232,46.5613,46.5232,46.5518,1927.0
2020-02-11 12:35:00,48.78,48.8,48.78,48.8,7523.0,46.5422,46.5613,46.5422,46.5613,7523.0
2020-02-11 12:40:00,48.8,48.82,48.79,48.8,6380.0,46.5613,46.5804,46.5518,46.5613,6380.0
2020-02-11 12:45:00,48.79,48.79,48.76,48.76,2510.0,46.5518,46.5518,46.5232,46.5232,2510.0
2020-02-11 12:50:00,48.76,48.76,48.75,48.76,3351.0,46.5232,46.5232,46.5136,46.5232,3351.0
2020-02-11 12:55:00,48.77,48.77,48.75,48.75,1144.0,46.5327,46.5327,46.5136,46.5136,1144.0
2020-02-11 13:00:00,48.76,48.79,48.76,48.79,3874.0,46.5232,46.5518,46.5232,46.5518,3874.0
2020-02-11 13:05:00,48.79,48.81,48.78,48.81,6289.0,46.5518,46.5709,46.5422,46.5709,6289.0
2020-02-11 13:10:00,48.81,48.83,48.8,48.83,8087.0,46.5709,46.5899,46.5613,46.5899,8087.0
2020-02-11 13:15:00,48.83,48.85,48.83,48.83,30918.0,46.5899,46.609,46.5899,46.5899,30918.0
2020-02-11 13:20:00,48.83,48.83,48.8,48.8,27288.0,46.5899,46.5899,46.5613,46.5613,27288.0
2020-02-11 13:25:00,48.81,48.84,48.8,48.82,35716.0,46.5709,46.5995,46.5613,46.5804,35716.0
2020-02-11 13:30:00,48.82,48.84,48.8,48.82,17153.0,46.5804,46.5995,46.5613,46.5804,17153.0
2020-02-11 13:35:00,48.82,48.83,48.8,48.8,5042.0,46.5804,46.5899,46.5613,46.5613,5042.0
2020-02-11 13:40:00,48.81,48.83,48.81,48.81,2145.0,46.5709,46.5899,46.5709,46.5709,2145.0
2020-02-11 13:45:00,48.81,48.83,48.81,48.82,4944.0,46.5709,46.5899,46.5709,46.5804,4944.0
2020-02-11 13:50:00,48.8,48.8,48.76,48.76,3169.0,46.5613,46.5613,46.5232,46.5232,3169.0
2020-02-11 13:55:00,48.76,48.78,48.76,48.77,3972.0,46.5232,46.5422,46.5232,46.5327,3972.0
2020-02-11 14:00:00,48.78,48.78,48.72,48.73,5210.0,46.5422,46.5422,46.485,46.4945,5210.0
2020-02-11 14:05:00,48.73,48.77,48.73,48.77,2773.0,46.4945,46.5327,46.4945,46.5327,2773.0
2020-02-11 14:10:00,48.78,48.8,48.74,48.75,7469.0,46.5422,46.5613,46.5041,46.5136,7469.0
2020-02-11 14:15:00,48.75,48.75,48.71,48.72,9621.0,46.5136,46.5136,46.4755,46.485,9621.0
2020-02-11 14:20:00,48.72,48.72,48.71,48.72,1881.0,46.485,46.485,46.4755,46.485,1881.0
2020-02-11 14:25:00,48.72,48.76,48.72,48.76,2720.0,46.485,46.5232,46.485,46.5232,2720.0
2020-02-11 14:30:00,48.77,48.78,48.76,48.78,6758.0,46.5327,46.5422,46.5232,46.5422,6758.0
2020-02-11 14:35:00,48.78,48.82,48.78,48.81,3086.0,46.5422,46.5804,46.5422,46.5709,3086.0
2020-02-11 14:40:00,48.81,48.81,48.78,48.8,10681.0,46.5709,46.5709,46.5422,46.5613,10681.0
2020-02-11 14:45:00,48.79,48.8,48.77,48.8,5012.0,46.5518,46.5613,46.5327,46.5613,5012.0
2020-02-11 14:50:00,48.81,48.81,48.78,48.79,4500.0,46.5709,46.5709,46.5422,46.5518,4500.0
2020-02-11 14:55:00,48.78,48.78,48.73,48.74,33258.0,46.5422,46.5422,46.4945,46.5041,33258.0
2020-02-11 15:00:00,48.74,48.75,48.7,48.71,15874.0,46.5041,46.5136,46.4659,46.4755,15874.0
2020-02-11 15:05:00,48.71,48.74,48.69,48.7,10172.0,46.4755,46.5041,46.4564,46.4659,10172.0
2020-02-11 15:10:00,48.7,48.72,48.69,48.71,8987.0,46.4659,46.485,46.4564,46.4755,8987.0
2020-02-11 15:15:00,48.7,48.72,48.66,48.68,12597.0,46.4659,46.485,46.4277,46.4468,12597.0
2020-02-11 15:20:00,48.68,48.74,48.68,48.74,24540.0,46.4468,46.5041,46.4468,46.5041,24540.0
2020-02-11 15:25:00,48.74,48.77,48.73,48.77,10800.0,46.5041,46.5327,46.4945,46.5327,10800.0
2020-02-11 15:30:00,48.78,48.83,48.77,48.82,12953.0,46.5422,46.5899,46.5327,46.5804,12953.0
2020-02-11 15:35:00,48.83,48.85,48.82,48.83,14851.0,46.5899,46.609,46.5804,46.5899,14851.0
2020-02-11 15:40:00,48.83,48.85,48.83,48.84,7746.0,46.5899,46.609,46.5899,46.5995,7746.0
2020-02-11 15:45:00,48.84,48.84,48.8,48.8,20616.0,46.5995,46.5995,46.5613,46.5613,20616.0
2020-02-11 15:50:00,48.8,48.83,48.79,48.82,28667.0,46.5613,46.5899,46.5518,46.5804,28667.0
2020-02-11 15:55:00,48.83,48.83,48.78,48.82,41885.0,46.5899,46.5899,46.5422,46.5804,41885.0
2020-02-12 09:30:00,48.97,49.06,48.92,49.01,27465.0,46.7235,46.8094,46.6758,46.7617,27465.0
2020-02-12 09:35:00,49.01,49.03,48.9,48.96,16936.0,46.7617,46.7808,46.6567,46.714,16936.0
2020-02-12 09:40:00,48.94,48.99,48.93,48.95,10059.0,46.6949,46.7426,46.6854,46.7044,10059.0
2020-02-12 09:45:00,48.96,49.0,48.94,48.95,8139.0,46.714,46.7522,46.6949,46.7044,8139.0
2020-02-12 09:50:00,48.94,48.94,48.82,48.89,15292.0,46.6949,46.6949,46.5804,46.6472,15292.0
2020-02-12 09:55:00,48.89,48.92,48.89,48.91,21378.0,46.6472,46.6758,46.6472,46.6663,21378.0
2020-02-12 10:00:00,48.91,48.98,48.82,48.82,11552.0,46.6663,46.7331,46.5804,46.5804,11552.0
2020-02-12 10:05:00,48.83,48.84,48.77,48.79,12409.0,46.5899,46.5995,46.5327,46.5518,12409.0
2020-02-12 10:10:00,48.79,48.82,48.75,48.82,13003.0,46.5518,46.5804,46.5136,46.5804,13003.0
2020-02-12 10:15:00,48.82,48.85,48.79,48.85,10325.0,46.5804,46.609,46.5518,46.609,10325.0
2020-02-12 10:20:00,48.85,48.88,48.82,48.87,10775.0,46.609,46.6377,46.5804,46.6281,10775.0
2020-02-12 10:25:00,48.87,48.91,48.86,48.86,6541.0,46.6281,46.6663,46.6186,46.6186,6541.0
2020-02-12 10:30:00,48.85,48.89,48.83,48.84,5903.0,46.609,46.6472,46.5899,46.5995,5903.0
2020-02-12 10:35:00,48.82,48.83,48.75,48.78,36308.0,46.5804,46.5899,46.5136,46.5422,36308.0
2020-02-12 10:40:00,48.78,48.82,48.78,48.8,7280.0,46.5422,46.5804,46.5422,46.5613,7280.0
2020-02-12 10:45:00,48.79,48.81,48.75,48.78,4033.0,46.5518,46.5709,46.5136,46.5422,4033.0
2020-02-12 10:50:00,48.8,48.84,48.8,48.84,9235.0,46.5613,46.5995,46.5613,46.5995,9235.0
2020-02-12 10:55:00,48.84,48.85,48.77,48.78,5116.0,46.5995,46.609,46.5327,46.5422,5116.0
2020-02-12 11:00:00,48.75,48.77,48.75,48.76,3518.0,46.5136,46.5327,46.5136,46.5232,3518.0
2020-02-12 11:05:00,48.76,48.77,48.75,48.75,24839.0,46.5232,46.5327,46.5136,46.5136,24839.0
2020-02-12 11:10:00,48.76,48.77,48.73,48.74,2155.0,46.5232,46.5327,46.4945,46.5041,2155.0
2020-02-12 11:15:00,48.74,48.82,48.74,48.82,14600.0,46.5041,46.5804,46.5041,46.5804,14600.0
2020-02-12 11:20:00,48.83,48.85,48.81,48.85,4000.0,46.5899,46.609,46.5709,46.609,4000.0
2020-02-12 11:25:00,48.84,48.87,48.84,48.86,1850.0,46.5995,46.6281,46.5995,46.6186,1850.0
2020-02-12 11:30:00,48.87,48.89,48.87,48.88,17442.0,46.6281,46.6472,46.6281,46.6377,17442.0
2020-02-12 11:35:00,48.88,48.89,48.81,48.82,3600.0,46.6377,46.6472,46.5709,46.5804,3600.0
2020-02-12 11:40:00,48.82,48.83,48.8,48.81,3018.0,46.5804,46.5899,46.5613,46.5709,3018.0
2020-02-12 11:45:00,48.81,48.82,48.81,48.82,700.0,46.5709,46.5804,46.5709,46.5804,700.0
2020-02-12 11:50:00,48.84,48.85,48.82,48.84,1500.0,46.5995,46.609,46.5804,46.5995,1500.0
2020-02-12 11:55:00,48.84,48.85,48.8,48.8,6911.0,46.5995,46.609,46.5613,46.5613,6911.0
2020-02-12 12:00:00,48.8,48.8,48.76,48.79,27276.0,46.5613,46.5613,46.5232,46.5518,27276.0
2020-02-12 12:05:00,48.79,48.79,48.76,48.76,3600.0,46.5518,46.5518,46.5232,46.5232,3600.0
2020-02-12 12:10:00,48.77,48.77,48.71,48.72,3527.0,46.5327,46.5327,46.4755,46.485,3527.0
2020-02-12 12:15:00,48.72,48.77,48.72,48.77,3850.0,46.485,46.5327,46.485,46.5327,3850.0
2020-02-12 12:20:00,48.76,48.77,48.75,48.76,2202.0,46.5232,46.5327,46.5136,46.5232,2202.0
2020-02-12 12:25:00,48.75,48.79,48.75,48.79,3200.0,46.5136,46.5518,46.5136,46.5518,3200.0
2020-02-12 12:30:00,48.79,48.81,48.78,48.81,5400.0,46.5518,46.5709,46.5422,46.5709,5400.0
2020-02-12 12:35:00,48.8,48.81,48.8,48.81,4031.0,46.5613,46.5709,46.5613,46.5709,4031.0
2020-02-12 12:40:00,48.81,48.82,48.8,48.81,3490.0,46.5709,46.5804,46.5613,46.5709,3490.0
2020-02-12 12:45:00,48.81,48.82,48.8,48.8,2361.0,46.5709,46.5804,46.5613,46.5613,2361.0
2020-02-12 12:50:00,48.8,48.81,48.79,48.8,2250.0,46.5613,46.5709,46.5518,46.5613,2250.0
2020-02-12 12:55:00,48.79,48.79,48.77,48.79,6065.0,46.5518,46.5518,46.5327,46.5518,6065.0
2020-02-12 13:00:00,48.78,48.78,48.76,48.77,1660.0,46.5422,46.5422,46.5232,46.5327,1660.0
2020-02-12 13:05:00,48.79,48.82,48.78,48.81,12272.0,46.5518,46.5804,46.5422,46.5709,12272.0
2020-02-12 13:10:00,48.81,48.81,48.78,48.81,39845.0,46.5709,46.5709,46.5422,46.5709,39845.0
2020-02-12 13:15:00,48.81,48.82,48.79,48.8,110255.0,46.5709,46.5804,46.5518,46.5613,110255.0
2020-02-12 13:20:00,48.81,48.82,48.78,48.78,4400.0,46.5709,46.5804,46.5422,46.5422,4400.0
2020-02-12 13:25:00,48.79,48.79,48.76,48.78,3629.0,46.5518,46.5518,46.5232,46.5422,3629.0
2020-02-12 13:30:00,48.78,48.78,48.77,48.77,1662.0,46.5422,46.5422,46.5327,46.5327,1662.0
2020-02-12 13:35:00,48.78,48.8,48.78,48.78,5318.0,46.5422,46.5613,46.5422,46.5422,5318.0
2020-02-12 13:40:00,48.79,48.79,48.76,48.76,5306.0,46.5518,46.5518,46.5232,46.5232,5306.0
2020-02-12 13:45:00,48.74,48.77,48.74,48.76,4342.0,46.5041,46.5327,46.5041,46.5232,4342.0
2020-02-12 13:50:00,48.77,48.78,48.77,48.77,1300.0,46.5327,46.5422,46.5327,46.5327,1300.0
2020-02-12 13:55:00,48.77,48.8,48.77,48.8,3161.0,46.5327,46.5613,46.5327,46.5613,3161.0
2020-02-12 14:00:00,48.79,48.82,48.79,48.8,2103.0,46.5518,46.5804,46.5518,46.5613,2103.0
2020-02-12 14:05:00,48.81,48.84,48.81,48.84,1200.0,46.5709,46.5995,46.5709,46.5995,1200.0
2020-02-12 14:10:00,48.85,48.86,48.84,48.86,2200.0,46.609,46.6186,46.5995,46.6186,2200.0
2020-02-12 14:15:00,48.87,48.88,48.86,48.87,4510.0,46.6281,46.6377,46.6186,46.6281,4510.0
2020-02-12 14:20:00,48.87,48.89,48.86,48.88,6138.0,46.6281,46.6472,46.6186,46.6377,6138.0
2020-02-12 14:25:00,48.89,48.9,48.88,48.9,2125.0,46.6472,46.6567,46.6377,46.6567,2125.0
2020-02-12 14:30:00,48.89,48.91,48.89,48.91,3668.0,46.6472,46.6663,46.6472,46.6663,3668.0
2020-02-12 14:35:00,48.9,48.93,48.89,48.92,7895.0,46.6567,46.6854,46.6472,46.6758,7895.0
2020-02-12 14:40:00,48.92,48.92,48.9,48.9,2817.0,46.6758,46.6758,46.6567,46.6567,2817.0
2020-02-12 14:45:00,48.91,48.93,48.9,48.92,3232.0,46.6663,46.6854,46.6567,46.6758,3232.0
2020-02-12 14:50:00,48.93,48.93,48.9,48.9,4330.0,46.6854,46.6854,46.6567,46.6567,4330.0
2020-02-12 14:55:00,48.9,48.92,48.88,48.9,27047.0,46.6567,46.6758,46.6377,46.6567,27047.0
2020-02-12 15:00:00,48.9,48.97,48.9,48.97,9741.0,46.6567,46.7235,46.6567,46.7235,9741.0
2020-02-12 15:05:00,48.95,48.97,48.95,48.95,8490.0,46.7044,46.7235,46.7044,46.7044,8490.0
2020-02-12 15:10:00,48.94,48.95,48.91,48.94,10447.0,46.6949,46.7044,46.6663,46.6949,10447.0
2020-02-12 15:15:00,48.93,48.97,48.91,48.97,6017.0,46.6854,46.7235,46.6663,46.7235,6017.0
2020-02-12 15:20:00,48.97,49.01,48.97,49.01,5240.0,46.7235,46.7617,46.7235,46.7617,5240.0
2020-02-12 15:25:00,49.01,49.05,49.01,49.04,8982.0,46.7617,46.7999,46.7617,46.7903,8982.0
2020-02-12 15:30:00,49.04,49.04,49.0,49.01,5632.0,46.7903,46.7903,46.7522,46.7617,5632.0
2020-02-12 15:35:00,49.02,49.04,49.01,49.03,5262.0,46.7712,46.7903,46.7617,46.7808,5262.0
2020-02-12 15:40:00,49.04,49.06,49.02,49.05,17458.0,46.7903,46.8094,46.7712,46.7999,17458.0
2020-02-12 15:45:00,49.05,49.06,49.04,49.05,14554.0,46.7999,46.8094,46.7903,46.7999,14554.0
2020-02-12 15:50:00,49.05,49.11,49.05,49.11,34729.0,46.7999,46.8571,46.7999,46.8571,34729.0
2020-02-12 15:55:00,49.1,49.11,49.04,49.04,64351.0,46.8476,46.8571,46.7903,46.7903,64351.0
2020-02-13 09:30:00,48.79,48.9,48.76,48.9,10820.0,46.5518,46.6567,46.5232,46.6567,10820.0
2020-02-13 09:35:00,48.91,48.97,48.91,48.95,8110.0,46.6663,46.7235,46.6663,46.7044,8110.0
2020-02-13 09:40:00,48.95,48.97,48.91,48.94,8900.0,46.7044,46.7235,46.6663,46.6949,8900.0
2020-02-13 09:45:00,48.94,49.0,48.9,48.96,5085.0,46.6949,46.7522,46.6567,46.714,5085.0
2020-02-13 09:50:00,48.97,49.03,48.96,49.0,5700.0,46.7235,46.7808,46.714,46.7522,5700.0
2020-02-13 09:55:00,48.99,49.04,48.91,48.91,11137.0,46.7426,46.7903,46.6663,46.6663,11137.0
2020-02-13 10:00:00,48.91,48.91,48.85,48.9,14880.0,46.6663,46.6663,46.609,46.6567,14880.0
2020-02-13 10:05:00,48.91,48.99,48.91,48.98,6100.0,46.6663,46.7426,46.6663,46.7331,6100.0
2020-02-13 10:10:00,49.0,49.05,48.99,49.05,1300.0,46.7522,46.7999,46.7426,46.7999,1300.0
2020-02-13 10:15:00,49.05,49.11,49.04,49.11,4800.0,46.7999,46.8571,46.7903,46.8571,4800.0
2020-02-13 10:20:00,49.12,49.17,49.1,49.16,4945.0,46.8666,46.9144,46.8476,46.9048,4945.0
2020-02-13 10:25:00,49.13,49.19,49.1,49.13,5950.0,46.8762,46.9334,46.8476,46.8762,5950.0
2020-02-13 10:30:00,49.14,49.14,49.05,49.08,11967.0,46.8857,46.8857,46.7999,46.8285,11967.0
2020-02-13 10:35:00,49.08,49.09,49.01,49.04,6300.0,46.8285,46.838,46.7617,46.7903,6300.0
2020-02-13 10:40:00,49.04,49.11,49.04,49.1,2000.0,46.7903,46.8571,46.7903,46.8476,2000.0
2020-02-13 10:45:00,49.1,49.16,49.1,49.15,6294.0,46.8476,46.9048,46.8476,46.8953,6294.0
2020-02-13 10:50:00,49.15,49.15,49.14,49.14,1083.0,46.8953,46.8953,46.8857,46.8857,1083.0
2020-02-13 10:55:00,49.12,49.14,49.12,49.14,1500.0,46.8666,46.8857,46.8666,46.8857,1500.0
2020-02-13 11:00:00,49.13,49.13,49.08,49.08,6350.0,46.8762,46.8762,46.8285,46.8285,6350.0
2020-02-13 11:05:00,49.07,49.09,49.04,49.04,5018.0,46.8189,46.838,46.7903,46.7903,5018.0
2020-02-13 11:10:00,49.05,49.08,49.05,49.05,4853.0,46.7999,46.8285,46.7999,46.7999,4853.0
2020-02-13 11:15:00,49.04,49.04,48.98,49.0,4500.0,46.7903,46.7903,46.7331,46.7522,4500.0
2020-02-13 11:20:00,49.01,49.05,49.01,49.05,1418.0,46.7617,46.7999,46.7617,46.7999,1418.0
2020-02-13 11:25:00,49.06,49.08,49.05,49.05,2656.0,46.8094,46.8285,46.7999,46.7999,2656.0
2020-02-13 11:30:00,49.06,49.09,49.06,49.07,5268.0,46.8094,46.838,46.8094,46.8189,5268.0
2020-02-13 11:35:00,49.06,49.1,49.05,49.1,6400.0,46.8094,46.8476,46.7999,46.8476,6400.0
2020-02-13 11:40:00,49.1,49.1,49.04,49.05,3890.0,46.8476,46.8476,46.7903,46.7999,3890.0
2020-02-13 11:45:00,49.04,49.05,49.02,49.02,5231.0,46.7903,46.7999,46.7712,46.7712,5231.0
2020-02-13 11:50:00,49.03,49.05,49.02,49.02,1202.0,46.7808,46.7999,46.7712,46.7712,1202.0
2020-02-13 11:55:00,49.02,49.05,49.01,49.05,1800.0,46.7712,46.7999,46.7617,46.7999,1800.0
2020-02-13 12:00:00,49.06,49.08,49.06,49.08,1819.0,46.8094,46.8285,46.8094,46.8285,1819.0
2020-02-13 12:05:00,49.09,49.12,49.09,49.12,1567.0,46.838,46.8666,46.838,46.8666,1567.0
2020-02-13 12:10:00,49.12,49.13,49.11,49.12,12314.0,46.8666,46.8762,46.8571,46.8666,12314.0
2020-02-13 12:15:00,49.12,49.14,49.12,49.14,3252.0,46.8666,46.8857,46.8666,46.8857,3252.0
2020-02-13 12:20:00,49.11,49.11,49.09,49.1,10230.0,46.8571,46.8571,46.838,46.8476,10230.0
2020-02-13 12:25:00,49.1,49.12,49.09,49.12,3913.0,46.8476,46.8666,46.838,46.8666,3913.0
2020-02-13 12:30:00,49.12,49.13,49.11,49.11,900.0,46.8666,46.8762,46.8571,46.8571,900.0
2020-02-13 12:35:00,49.1,49.11,49.1,49.11,549.0,46.8476,46.8571,46.8476,46.8571,549.0
2020-02-13 12:40:00,49.1,49.1,49.07,49.07,1700.0,46.8476,46.8476,46.8189,46.8189,1700.0
2020-02-13 12:45:00,49.08,49.1,49.07,49.1,3920.0,46.8285,46.8476,46.8189,46.8476,3920.0
2020-02-13 12:50:00,49.09,49.13,49.09,49.12,1600.0,46.838,46.8762,46.838,46.8666,1600.0
2020-02-13 12:55:00,49.12,49.12,49.08,49.08,1596.0,46.8666,46.8666,46.8285,46.8285,1596.0
2020-02-13 13:00:00,49.06,49.07,49.04,49.05,4403.0,46.8094,46.8189,46.7903,46.7999,4403.0
2020-02-13 13:05:00,49.03,49.04,49.02,49.04,1418.0,46.7808,46.7903,46.7712,46.7903,1418.0
2020-02-13 13:10:00,49.02,49.03,48.99,49.0,2006.0,46.7712,46.7808,46.7426,46.7522,2006.0
2020-02-13 13:15:00,49.01,49.03,48.99,49.03,64610.0,46.7617,46.7808,46.7426,46.7808,64610.0
2020-02-13 13:20:00,49.03,49.09,49.03,49.09,5858.0,46.7808,46.838,46.7808,46.838,5858.0
2020-02-13 13:25:00,49.09,49.11,49.08,49.11,2969.0,46.838,46.8571,46.8285,46.8571,2969.0
2020-02-13 13:30:00,49.12,49.12,49.1,49.11,6464.0,46.8666,46.8666,46.8476,46.8571,6464.0
2020-02-13 13:35:00,49.1,49.13,49.1,49.13,5334.0,46.8476,46.8762,46.8476,46.8762,5334.0
2020-02-13 13:40:00,49.14,49.18,49.13,49.15,4300.0,46.8857,46.9239,46.8762,46.8953,4300.0
2020-02-13 13:45:00,49.16,49.17,49.15,49.17,3750.0,46.9048,46.9144,46.8953,46.9144,3750.0
2020-02-13 13:50:00,49.16,49.16,49.12,49.13,6803.0,46.9048,46.9048,46.8666,46.8762,6803.0
2020-02-13 13:55:00,49.13,49.15,49.12,49.15,8929.0,46.8762,46.8953,46.8666,46.8953,8929.0
2020-02-13 14:00:00,49.14,49.18,49.14,49.18,31873.0,46.8857,46.9239,46.8857,46.9239,31873.0
2020-02-13 14:05:00,49.18,49.18,49.15,49.16,4342.0,46.9239,46.9239,46.8953,46.9048,4342.0
2020-02-13 14:10:00,49.16,49.17,49.14,49.17,3497.0,46.9048,46.9144,46.8857,46.9144,3497.0
2020-02-13 14:15:00,49.18,49.18,49.15,49.17,5939.0,46.9239,46.9239,46.8953,46.9144,5939.0
2020-02-13 14:20:00,49.17,49.2,49.17,49.19,2999.0,46.9144,46.943,46.9144,46.9334,2999.0
2020-02-13 14:25:00,49.18,49.18,49.14,49.14,8260.0,46.9239,46.9239,46.8857,46.8857,8260.0
2020-02-13 14:30:00,49.14,49.15,49.13,49.15,3700.0,46.8857,46.8953,46.8762,46.8953,3700.0
2020-02-13 14:35:00,49.15,49.15,49.14,49.14,2343.0,46.8953,46.8953,46.8857,46.8857,2343.0
2020-02-13 14:40:00,49.13,49.14,49.1,49.1,6119.0,46.8762,46.8857,46.8476,46.8476,6119.0
2020-02-13 14:45:00,49.08,49.1,49.07,49.1,6526.0,46.8285,46.8476,46.8189,46.8476,6526.0
2020-02-13 14:50:00,49.1,49.14,49.09,49.14,7143.0,46.8476,46.8857,46.838,46.8857,7143.0
2020-02-13 14:55:00,49.14,49.15,49.12,49.13,9118.0,46.8857,46.8953,46.8666,46.8762,9118.0
2020-02-13 15:00:00,49.13,49.14,49.06,49.07,11800.0,46.8762,46.8857,46.8094,46.8189,11800.0
2020-02-13 15:05:00,49.06,49.11,49.06,49.11,16161.0,46.8094,46.8571,46.8094,46.8571,16161.0
2020-02-13 15:10:00,49.1,49.11,49.06,49.07,12126.0,46.8476,46.8571,46.8094,46.8189,12126.0
2020-02-13 15:15:00,49.07,49.1,49.06,49.09,19840.0,46.8189,46.8476,46.8094,46.838,19840.0
2020-02-13 15:20:00,49.08,49.1,49.07,49.08,8610.0,46.8285,46.8476,46.8189,46.8285,8610.0
2020-02-13 15:25:00,49.09,49.1,49.06,49.08,27276.0,46.838,46.8476,46.8094,46.8285,27276.0
2020-02-13 15:30:00,49.09,49.09,49.0,49.03,23657.0,46.838,46.838,46.7522,46.7808,23657.0
2020-02-13 15:35:00,49.03,49.03,49.01,49.02,9312.0,46.7808,46.7808,46.7617,46.7712,9312.0
2020-02-13 15:40:00,49.02,49.03,48.99,49.01,15934.0,46.7712,46.7808,46.7426,46.7617,15934.0
2020-02-13 15:45:00,49.01,49.05,48.99,49.04,6090.0,46.7617,46.7999,46.7426,46.7903,6090.0
2020-02-13 15:50:00,49.05,49.07,49.01,49.04,16370.0,46.7999,46.8189,46.7617,46.7903,16370.0
2020-02-13 15:55:00,49.04,49.06,49.0,49.0,31845.0,46.7903,46.8094,46.7522,46.7522,31845.0
2020-02-14 09:30:00,49.04,49.21,49.01,49.04,8439.0,46.7903,46.9525,46.7617,46.7903,8439.0
2020-02-14 09:35:00,49.02,49.02,48.88,48.9,46320.0,46.7712,46.7712,46.6377,46.6567,46320.0
2020-02-14 09:40:00,48.93,48.95,48.86,48.91,35498.0,46.6854,46.7044,46.6186,46.6663,35498.0
2020-02-14 09:45:00,48.92,48.97,48.9,48.91,15524.0,46.6758,46.7235,46.6567,46.6663,15524.0
2020-02-14 09:50:00,48.91,48.98,48.88,48.94,5275.0,46.6663,46.7331,46.6377,46.6949,5275.0
2020-02-14 09:55:00,48.94,48.94,48.86,48.88,4309.0,46.6949,46.6949,46.6186,46.6377,4309.0
2020-02-14 10:00:00,48.87,48.95,48.87,48.92,5896.0,46.6281,46.7044,46.6281,46.6758,5896.0
2020-02-14 10:05:00,48.91,48.93,48.87,48.89,29342.0,46.6663,46.6854,46.6281,46.6472,29342.0
2020-02-14 10:10:00,48.91,48.92,48.87,48.87,8116.0,46.6663,46.6758,46.6281,46.6281,8116.0
2020-02-14 10:15:00,48.87,48.91,48.87,48.91,3100.0,46.6281,46.6663,46.6281,46.6663,3100.0
2020-02-14 10:20:00,48.92,48.93,48.87,48.87,3655.0,46.6758,46.6854,46.6281,46.6281,3655.0
2020-02-14 10:25:00,48.87,48.88,48.83,48.83,26122.0,46.6281,46.6377,46.5899,46.5899,26122.0
2020-02-14 10:30:00,48.83,48.92,48.81,48.92,5680.0,46.5899,46.6758,46.5709,46.6758,5680.0
2020-02-14 10:35:00,48.91,48.94,48.9,48.94,3359.0,46.6663,46.6949,46.6567,46.6949,3359.0
2020-02-14 10:40:00,48.93,48.96,48.9,48.94,7934.0,46.6854,46.714,46.6567,46.6949,7934.0
2020-02-14 10:45:00,48.93,48.94,48.91,48.91,5168.0,46.6854,46.6949,46.6663,46.6663,5168.0
2020-02-14 10:50:00,48.92,48.94,48.89,48.89,3820.0,46.6758,46.6949,46.6472,46.6472,3820.0
2020-02-14 10:55:00,48.89,48.9,48.87,48.89,3885.0,46.6472,46.6567,46.6281,46.6472,3885.0
2020-02-14 11:00:00,48.91,48.96,48.9,48.96,3900.0,46.6663,46.714,46.6567,46.714,3900.0
2020-02-14 11:05:00,48.97,49.02,48.97,49.0,3600.0,46.7235,46.7712,46.7235,46.7522,3600.0
2020-02-14 11:10:00,49.0,49.03,48.98,49.02,9273.0,46.7522,46.7808,46.7331,46.7712,9273.0
2020-02-14 11:15:00,49.02,49.12,49.01,49.12,3700.0,46.7712,46.8666,46.7617,46.8666,3700.0
2020-02-14 11:20:00,49.13,49.18,49.1,49.17,6742.0,46.8762,46.9239,46.8476,46.9144,6742.0
2020-02-14 11:25:00,49.19,49.19,49.13,49.13,4000.0,46.9334,46.9334,46.8762,46.8762,4000.0
2020-02-14 11:30:00,49.14,49.14,49.08,49.1,15032.0,46.8857,46.8857,46.8285,46.8476,15032.0
2020-02-14 11:35:00,49.11,49.17,49.11,49.15,5628.0,46.8571,46.9144,46.8571,46.8953,5628.0
2020-02-14 11:40:00,49.14,49.2,49.14,49.18,10133.0,46.8857,46.943,46.8857,46.9239,10133.0
2020-02-14 11:45:00,49.18,49.18,49.15,49.15,3825.0,46.9239,46.9239,46.8953,46.8953,3825.0
2020-02-14 11:50:00,49.15,49.19,49.14,49.19,2100.0,46.8953,46.9334,46.8857,46.9334,2100.0
2020-02-14 11:55:00,49.19,49.2,49.17,49.17,6762.0,46.9334,46.943,46.9144,46.9144,6762.0
2020-02-14 12:00:00,49.17,49.18,49.17,49.18,2000.0,46.9144,46.9239,46.9144,46.9239,2000.0
2020-02-14 12:05:00,49.18,49.19,49.16,49.17,2812.0,46.9239,46.9334,46.9048,46.9144,2812.0
2020-02-14 12:10:00,49.18,49.18,49.15,49.16,4820.0,46.9239,46.9239,46.8953,46.9048,4820.0
2020-02-14 12:15:00,49.14,49.18,49.14,49.15,2790.0,46.8857,46.9239,46.8857,46.8953,2790.0
2020-02-14 12:20:00,49.14,49.15,49.1,49.15,34144.0,46.8857,46.8953,46.8476,46.8953,34144.0
2020-02-14 12:25:00,49.15,49.16,49.14,49.15,2619.0,46.8953,46.9048,46.8857,46.8953,2619.0
2020-02-14 12:30:00,49.17,49.18,49.16,49.16,2902.0,46.9144,46.9239,46.9048,46.9048,2902.0
2020-02-14 12:35:00,49.19,49.19,49.18,49.19,2168.0,46.9334,46.9334,46.9239,46.9334,2168.0
2020-02-14 12:40:00,49.19,49.21,49.19,49.2,2841.0,46.9334,46.9525,46.9334,46.943,2841.0
2020-02-14 12:45:00,49.21,49.21,49.19,49.2,7154.0,46.9525,46.9525,46.9334,46.943,7154.0
2020-02-14 12:50:00,49.2,49.24,49.2,49.23,3292.0,46.943,46.9811,46.943,46.9716,3292.0
2020-02-14 12:55:00,49.23,49.23,49.2,49.23,2763.0,46.9716,46.9716,46.943,46.9716,2763.0
2020-02-14 13:00:00,49.23,49.26,49.23,49.26,7308.0,46.9716,47.0002,46.9716,47.0002,7308.0
2020-02-14 13:05:00,49.27,49.29,49.22,49.22,3965.0,47.0098,47.0288,46.9621,46.9621,3965.0
2020-02-14 13:10:00,49.21,49.25,49.2,49.25,4246.0,46.9525,46.9907,46.943,46.9907,4246.0
2020-02-14 13:15:00,49.25,49.25,49.23,49.24,3900.0,46.9907,46.9907,46.9716,46.9811,3900.0
2020-02-14 13:20:00,49.23,49.26,49.21,49.26,6726.0,46.9716,47.0002,46.9525,47.0002,6726.0
2020-02-14 13:25:00,49.25,49.27,49.23,49.24,4600.0,46.9907,47.0098,46.9716,46.9811,4600.0
2020-02-14 13:30:00,49.23,49.23,49.19,49.21,5842.0,46.9716,46.9716,46.9334,46.9525,5842.0
2020-02-14 13:35:00,49.22,49.23,49.19,49.21,6584.0,46.9621,46.9716,46.9334,46.9525,6584.0
2020-02-14 13:40:00,49.21,49.21,49.18,49.2,16332.0,46.9525,46.9525,46.9239,46.943,16332.0
2020-02-14 13:45:00,49.2,49.21,49.18,49.19,4526.0,46.943,46.9525,46.9239,46.9334,4526.0
2020-02-14 13:50:00,49.19,49.19,49.17,49.17,3200.0,46.9334,46.9334,46.9144,46.9144,3200.0
2020-02-14 13:55:00,49.16,49.17,49.15,49.17,4250.0,46.9048,46.9144,46.8953,46.9144,4250.0
2020-02-14 14:00:00,49.17,49.18,49.14,49.15,10166.0,46.9144,46.9239,46.8857,46.8953,10166.0
2020-02-14 14:05:00,49.16,49.17,49.14,49.17,3654.0,46.9048,46.9144,46.8857,46.9144,3654.0
2020-02-14 14:10:00,49.19,49.22,49.18,49.2,4104.0,46.9334,46.9621,46.9239,46.943,4104.0
2020-02-14 14:15:00,49.19,49.19,49.13,49.14,6484.0,46.9334,46.9334,46.8762,46.8857,6484.0
2020-02-14 14:20:00,49.15,49.2,49.15,49.19,6067.0,46.8953,46.943,46.8953,46.9334,6067.0
2020-02-14 14:25:00,49.2,49.23,49.2,49.22,11525.0,46.943,46.9716,46.943,46.9621,11525.0
2020-02-14 14:30:00,49.22,49.24,49.2,49.22,11156.0,46.9621,46.9811,46.943,46.9621,11156.0
2020-02-14 14:35:00,49.23,49.28,49.23,49.26,4718.0,46.9716,47.0193,46.9716,47.0002,4718.0
2020-02-14 14:40:00,49.25,49.25,49.21,49.22,8639.0,46.9907,46.9907,46.9525,46.9621,8639.0
2020-02-14 14:45:00,49.21,49.22,49.19,49.2,13548.0,46.9525,46.9621,46.9334,46.943,13548.0
2020-02-14 14:50:00,49.19,49.19,49.16,49.17,4450.0,46.9334,46.9334,46.9048,46.9144,4450.0
2020-02-14 14:55:00,49.17,49.18,49.16,49.18,5998.0,46.9144,46.9239,46.9048,46.9239,5998.0
2020-02-14 15:00:00,49.19,49.19,49.16,49.17,4999.0,46.9334,46.9334,46.9048,46.9144,4999.0
2020-02-14 15:05:00,49.15,49.16,49.14,49.15,5669.0,46.8953,46.9048,46.8857,46.8953,5669.0
2020-02-14 15:10:00,49.15,49.17,49.11,49.14,11965.0,46.8953,46.9144,46.8571,46.8857,11965.0
2020-02-14 15:15:00,49.14,49.14,49.1,49.13,17594.0,46.8857,46.8857,46.8476,46.8762,17594.0
2020-02-14 15:20:00,49.12,49.17,49.11,49.16,25843.0,46.8666,46.9144,46.8571,46.9048,25843.0
2020-02-14 15:25:00,49.17,49.18,49.16,49.17,7010.0,46.9144,46.9239,46.9048,46.9144,7010.0
2020-02-14 15:30:00,49.16,49.18,49.14,49.18,16862.0,46.9048,46.9239,46.8857,46.9239,16862.0
2020-02-14 15:35:00,49.17,49.19,49.14,49.16,29933.0,46.9144,46.9334,46.8857,46.9048,29933.0
2020-02-14 15:40:00,49.16,49.2,49.16,49.18,6861.0,46.9048,46.943,46.9048,46.9239,6861.0
2020-02-14 15:45:00,49.18,49.21,49.18,49.21,15402.0,46.9239,46.9525,46.9239,46.9525,15402.0
2020-02-14 15:50:00,49.21,49.24,49.2,49.23,22589.0,46.9525,46.9811,46.943,46.9716,22589.0
2020-02-14 15:55:00,49.23,49.24,49.21,49.23,53793.0,46.9716,46.9811,46.9525,46.9716,53793.0
2020-02-18 09:30:00,49.05,49.1,49.0,49.1,7590.0,46.7999,46.8476,46.7522,46.8476,7590.0
2020-02-18 09:35:00,49.11,49.17,49.1,49.16,18512.0,46.8571,46.9144,46.8476,46.9048,18512.0
2020-02-18 09:40:00,49.16,49.21,49.15,49.15,23832.0,46.9048,46.9525,46.8953,46.8953,23832.0
2020-02-18 09:45:00,49.16,49.3,49.13,49.28,12203.0,46.9048,47.0384,46.8762,47.0193,12203.0
2020-02-18 09:50:00,49.27,49.27,49.17,49.19,15082.0,47.0098,47.0098,46.9144,46.9334,15082.0
2020-02-18 09:55:00,49.21,49.21,49.08,49.09,18019.0,46.9525,46.9525,46.8285,46.838,18019.0
2020-02-18 10:00:00,49.08,49.11,49.03,49.05,27559.0,46.8285,46.8571,46.7808,46.7999,27559.0
2020-02-18 10:05:00,49.05,49.09,49.04,49.06,5265.0,46.7999,46.838,46.7903,46.8094,5265.0
2020-02-18 10:10:00,49.05,49.15,49.05,49.12,4641.0,46.7999,46.8953,46.7999,46.8666,4641.0
2020-02-18 10:15:00,49.11,49.11,49.03,49.04,6514.0,46.8571,46.8571,46.7808,46.7903,6514.0
2020-02-18 10:20:00,49.05,49.05,48.94,48.94,2118.0,46.7999,46.7999,46.6949,46.6949,2118.0
2020-02-18 10:25:00,48.94,48.95,48.88,48.88,25957.0,46.6949,46.7044,46.6377,46.6377,25957.0
2020-02-18 10:30:00,48.89,48.93,48.89,48.9,3922.0,46.6472,46.6854,46.6472,46.6567,3922.0
2020-02-18 10:35:00,48.92,48.93,48.88,48.89,6000.0,46.6758,46.6854,46.6377,46.6472,6000.0
2020-02-18 10:40:00,48.88,48.88,48.83,48.85,11824.0,46.6377,46.6377,46.5899,46.609,11824.0
2020-02-18 10:45:00,48.86,48.92,48.86,48.89,4701.0,46.6186,46.6758,46.6186,46.6472,4701.0
2020-02-18 10:50:00,48.88,48.89,48.85,48.87,73791.0,46.6377,46.6472,46.609,46.6281,73791.0
2020-02-18 10:55:00,48.86,48.89,48.85,48.87,55112.0,46.6186,46.6472,46.609,46.6281,55112.0
2020-02-18 11:00:00,48.87,48.88,48.82,48.82,53090.0,46.6281,46.6377,46.5804,46.5804,53090.0
2020-02-18 11:05:00,48.81,48.81,48.76,48.76,4003.0,46.5709,46.5709,46.5232,46.5232,4003.0
2020-02-18 11:10:00,48.78,48.78,48.74,48.74,14101.0,46.5422,46.5422,46.5041,46.5041,14101.0
2020-02-18 11:15:00,48.74,48.78,48.74,48.77,49442.0,46.5041,46.5422,46.5041,46.5327,49442.0
2020-02-18 11:20:00,48.77,48.79,48.74,48.75,25070.0,46.5327,46.5518,46.5041,46.5136,25070.0
2020-02-18 11:25:00,48.75,48.75,48.72,48.75,5814.0,46.5136,46.5136,46.485,46.5136,5814.0
2020-02-18 11:30:00,48.75,48.77,48.72,48.75,6154.0,46.5136,46.5327,46.485,46.5136,6154.0
2020-02-18 11:35:00,48.76,48.77,48.75,48.75,1957.0,46.5232,46.5327,46.5136,46.5136,1957.0
2020-02-18 11:40:00,48.76,48.76,48.68,48.68,3800.0,46.5232,46.5232,46.4468,46.4468,3800.0
2020-02-18 11:45:00,48.68,48.7,48.65,48.66,7204.0,46.4468,46.4659,46.4182,46.4277,7204.0
2020-02-18 11:50:00,48.69,48.75,48.69,48.74,4367.0,46.4564,46.5136,46.4564,46.5041,4367.0
2020-02-18 11:55:00,48.74,48.75,48.67,48.68,68498.0,46.5041,46.5136,46.4373,46.4468,68498.0
2020-02-18 12:00:00,48.68,48.72,48.66,48.72,88018.0,46.4468,46.485,46.4277,46.485,88018.0
2020-02-18 12:05:00,48.71,48.74,48.71,48.73,16198.0,46.4755,46.5041,46.4755,46.4945,16198.0
2020-02-18 12:10:00,48.75,48.77,48.74,48.77,5374.0,46.5136,46.5327,46.5041,46.5327,5374.0
2020-02-18 12:15:00,48.76,48.76,48.72,48.72,4430.0,46.5232,46.5232,46.485,46.485,4430.0
2020-02-18 12:20:00,48.73,48.73,48.71,48.72,1695.0,46.4945,46.4945,46.4755,46.485,1695.0
2020-02-18 12:25:00,48.71,48.73,48.71,48.73,2555.0,46.4755,46.4945,46.4755,46.4945,2555.0
2020-02-18 12:30:00,48.75,48.78,48.75,48.77,3800.0,46.5136,46.5422,46.5136,46.5327,3800.0
2020-02-18 12:35:00,48.75,48.77,48.74,48.77,1500.0,46.5136,46.5327,46.5041,46.5327,1500.0
2020-02-18 12:40:00,48.77,48.78,48.77,48.77,700.0,46.5327,46.5422,46.5327,46.5327,700.0
2020-02-18 12:45:00,48.78,48.79,48.76,48.78,3845.0,46.5422,46.5518,46.5232,46.5422,3845.0
2020-02-18 12:50:00,48.78,48.82,48.78,48.8,6051.0,46.5422,46.5804,46.5422,46.5613,6051.0
2020-02-18 12:55:00,48.8,48.8,48.79,48.8,3320.0,46.5613,46.5613,46.5518,46.5613,3320.0
2020-02-18 13:00:00,48.79,48.81,48.78,48.79,2178.0,46.5518,46.5709,46.5422,46.5518,2178.0
2020-02-18 13:05:00,48.79,48.83,48.79,48.83,14021.0,46.5518,46.5899,46.5518,46.5899,14021.0
2020-02-18 13:10:00,48.83,48.84,48.82,48.83,6527.0,46.5899,46.5995,46.5804,46.5899,6527.0
2020-02-18 13:15:00,48.83,48.85,48.82,48.84,5809.0,46.5899,46.609,46.5804,46.5995,5809.0
2020-02-18 13:20:00,48.84,48.87,48.84,48.87,5601.0,46.5995,46.6281,46.5995,46.6281,5601.0
2020-02-18 13:25:00,48.86,48.87,48.83,48.85,12011.0,46.6186,46.6281,46.5899,46.609,12011.0
2020-02-18 13:30:00,48.85,48.89,48.84,48.85,8320.0,46.609,46.6472,46.5995,46.609,8320.0
2020-02-18 13:35:00,48.86,48.86,48.84,48.84,3838.0,46.6186,46.6186,46.5995,46.5995,3838.0
2020-02-18 13:40:00,48.84,48.85,48.83,48.83,3925.0,46.5995,46.609,46.5899,46.5899,3925.0
2020-02-18 13:45:00,48.85,48.86,48.85,48.86,788.0,46.609,46.6186,46.609,46.6186,788.0
2020-02-18 13:50:00,48.85,48.85,48.82,48.83,5906.0,46.609,46.609,46.5804,46.5899,5906.0
2020-02-18 13:55:00,48.83,48.88,48.83,48.87,3310.0,46.5899,46.6377,46.5899,46.6281,3310.0
2020-02-18 14:00:00,48.88,48.89,48.87,48.89,9731.0,46.6377,46.6472,46.6281,46.6472,9731.0
2020-02-18 14:05:00,48.88,48.9,48.85,48.85,8361.0,46.6377,46.6567,46.609,46.609,8361.0
2020-02-18 14:10:00,48.85,48.88,48.85,48.87,7132.0,46.609,46.6377,46.609,46.6281,7132.0
2020-02-18 14:15:00,48.88,48.9,48.86,48.89,8966.0,46.6377,46.6567,46.6186,46.6472,8966.0
2020-02-18 14:20:00,48.89,48.95,48.88,48.94,3269.0,46.6472,46.7044,46.6377,46.6949,3269.0
2020-02-18 14:25:00,48.96,48.97,48.94,48.94,7309.0,46.714,46.7235,46.6949,46.6949,7309.0
2020-02-18 14:30:00,48.95,48.95,48.91,48.91,6401.0,46.7044,46.7044,46.6663,46.6663,6401.0
2020-02-18 14:35:00,48.91,48.95,48.91,48.93,5259.0,46.6663,46.7044,46.6663,46.6854,5259.0
2020-02-18 14:40:00,48.93,48.97,48.93,48.95,7763.0,46.6854,46.7235,46.6854,46.7044,7763.0
2020-02-18 14:45:00,48.96,48.97,48.93,48.94,6563.0,46.714,46.7235,46.6854,46.6949,6563.0
2020-02-18 14:50:00,48.93,48.93,48.9,48.93,15584.0,46.6854,46.6854,46.6567,46.6854,15584.0
2020-02-18 14:55:00,48.93,48.93,48.91,48.91,3880.0,46.6854,46.6854,46.6663,46.6663,3880.0
2020-02-18 15:00:00,48.91,48.92,48.88,48.9,7216.0,46.6663,46.6758,46.6377,46.6567,7216.0
2020-02-18 15:05:00,48.9,48.91,48.88,48.9,5096.0,46.6567,46.6663,46.6377,46.6567,5096.0
2020-02-18 15:10:00,48.9,48.95,48.9,48.94,9328.0,46.6567,46.7044,46.6567,46.6949,9328.0
2020-02-18 15:15:00,48.94,48.94,48.91,48.92,6372.0,46.6949,46.6949,46.6663,46.6758,6372.0
2020-02-18 15:20:00,48.91,48.94,48.91,48.94,3494.0,46.6663,46.6949,46.6663,46.6949,3494.0
2020-02-18 15:25:00,48.95,48.96,48.91,48.93,18741.0,46.7044,46.714,46.6663,46.6854,18741.0
2020-02-18 15:30:00,48.92,48.94,48.9,48.9,42442.0,46.6758,46.6949,46.6567,46.6567,42442.0
2020-02-18 15:35:00,48.91,48.91,48.87,48.88,17104.0,46.6663,46.6663,46.6281,46.6377,17104.0
2020-02-18 15:40:00,48.88,48.91,48.87,48.9,18905.0,46.6377,46.6663,46.6281,46.6567,18905.0
2020-02-18 15:45:00,48.91,48.91,48.87,48.88,17037.0,46.6663,46.6663,46.6281,46.6377,17037.0
2020-02-18 15:50:00,48.87,48.89,48.85,48.88,56575.0,46.6281,46.6472,46.609,46.6377,56575.0
2020-02-18 15:55:00,48.88,48.89,48.85,48.87,142212.0,46.6377,46.6472,46.609,46.6281,142212.0
2020-02-19 09:30:00,49.17,49.35,49.1,49.27,39856.0,46.9144,47.0861,46.8476,47.0098,39856.0
2020-02-19 09:35:00,49.29,49.29,49.2,49.26,18750.0,47.0288,47.0288,46.943,47.0002,18750.0
2020-02-19 09:40:00,49.24,49.24,49.13,49.13,15576.0,46.9811,46.9811,46.8762,46.8762,15576.0
2020-02-19 09:45:00,49.12,49.23,49.09,49.23,5826.0,46.8666,46.9716,46.838,46.9716,5826.0
2020-02-19 09:50:00,49.23,49.24,49.17,49.17,3575.0,46.9716,46.9811,46.9144,46.9144,3575.0
2020-02-19 09:55:00,49.15,49.22,49.09,49.1,6281.0,46.8953,46.9621,46.838,46.8476,6281.0
2020-02-19 10:00:00,49.1,49.11,49.07,49.08,2402.0,46.8476,46.8571,46.8189,46.8285,2402.0
2020-02-19 10:05:00,49.11,49.11,49.08,49.11,1600.0,46.8571,46.8571,46.8285,46.8571,1600.0
2020-02-19 10:10:00,49.12,49.12,49.06,49.08,2300.0,46.8666,46.8666,46.8094,46.8285,2300.0
2020-02-19 10:15:00,49.08,49.13,49.08,49.08,2896.0,46.8285,46.8762,46.8285,46.8285,2896.0
2020-02-19 10:20:00,49.09,49.15,49.09,49.15,1300.0,46.838,46.8953,46.838,46.8953,1300.0
2020-02-19 10:25:00,49.15,49.15,49.08,49.08,6600.0,46.8953,46.8953,46.8285,46.8285,6600.0
2020-02-19 10:30:00,49.09,49.15,49.09,49.13,2689.0,46.838,46.8953,46.838,46.8762,2689.0
2020-02-19 10:35:00,49.12,49.13,49.08,49.09,2055.0,46.8666,46.8762,46.8285,46.838,2055.0
2020-02-19 10:40:00,49.1,49.11,49.09,49.1,1948.0,46.8476,46.8571,46.838,46.8476,1948.0
2020-02-19 10:45:00,49.09,49.14,49.09,49.14,1414.0,46.838,46.8857,46.838,46.8857,1414.0
2020-02-19 10:50:00,49.15,49.17,49.15,49.15,500.0,46.8953,46.9144,46.8953,46.8953,500.0
2020-02-19 10:55:00,49.16,49.17,49.14,49.14,9703.0,46.9048,46.9144,46.8857,46.8857,9703.0
2020-02-19 11:00:00,49.15,49.17,49.13,49.15,18439.0,46.8953,46.9144,46.8762,46.8953,18439.0
2020-02-19 11:05:00,49.15,49.16,49.14,49.15,30352.0,46.8953,46.9048,46.8857,46.8953,30352.0
2020-02-19 11:10:00,49.14,49.17,49.13,49.17,47918.0,46.8857,46.9144,46.8762,46.9144,47918.0
2020-02-19 11:15:00,49.16,49.2,49.16,49.19,12411.0,46.9048,46.943,46.9048,46.9334,12411.0
2020-02-19 11:20:00,49.19,49.23,49.19,49.23,3697.0,46.9334,46.9716,46.9334,46.9716,3697.0
2020-02-19 11:25:00,49.21,49.22,49.19,49.2,9659.0,46.9525,46.9621,46.9334,46.943,9659.0
2020-02-19 11:30:00,49.21,49.21,49.19,49.2,1300.0,46.9525,46.9525,46.9334,46.943,1300.0
2020-02-19 11:35:00,49.17,49.18,49.16,49.16,1864.0,46.9144,46.9239,46.9048,46.9048,1864.0
2020-02-19 11:40:00,49.16,49.17,49.14,49.14,2601.0,46.9048,46.9144,46.8857,46.8857,2601.0
2020-02-19 11:45:00,49.14,49.15,49.13,49.15,900.0,46.8857,46.8953,46.8762,46.8953,900.0
2020-02-19 11:50:00,49.14,49.14,49.11,49.12,2009.0,46.8857,46.8857,46.8571,46.8666,2009.0
2020-02-19 11:55:00,49.1,49.12,49.09,49.09,3735.0,46.8476,46.8666,46.838,46.838,3735.0
2020-02-19 12:00:00,49.1,49.1,49.09,49.09,1795.0,46.8476,46.8476,46.838,46.838,1795.0
2020-02-19 12:05:00,49.09,49.11,49.09,49.1,1301.0,46.838,46.8571,46.838,46.8476,1301.0
2020-02-19 12:10:00,49.08,49.09,49.07,49.09,1903.0,46.8285,46.838,46.8189,46.838,1903.0
2020-02-19 12:15:00,49.09,49.09,49.08,49.09,6917.0,46.838,46.838,46.8285,46.838,6917.0
2020-02-19 12:20:00,49.09,49.09,49.07,49.08,2422.0,46.838,46.838,46.8189,46.8285,2422.0
2020-02-19 12:25:00,49.08,49.08,49.06,49.06,4828.0,46.8285,46.8285,46.8094,46.8094,4828.0
2020-02-19 12:30:00,49.06,49.08,49.05,49.08,3513.0,46.8094,46.8285,46.7999,46.8285,3513.0
2020-02-19 12:35:00,49.09,49.14,49.09,49.12,1402.0,46.838,46.8857,46.838,46.8666,1402.0
2020-02-19 12:40:00,49.12,49.13,49.11,49.12,2560.0,46.8666,46.8762,46.8571,46.8666,2560.0
2020-02-19 12:45:00,49.13,49.15,49.12,49.15,2989.0,46.8762,46.8953,46.8666,46.8953,2989.0
2020-02-19 12:50:00,49.14,49.14,49.11,49.12,1118.0,46.8857,46.8857,46.8571,46.8666,1118.0
2020-02-19 12:55:00,49.13,49.14,49.13,49.14,3114.0,46.8762,46.8857,46.8762,46.8857,3114.0
2020-02-19 13:00:00,49.14,49.16,49.14,49.15,2335.0,46.8857,46.9048,46.8857,46.8953,2335.0
2020-02-19 13:05:00,49.16,49.19,49.16,49.18,18202.0,46.9048,46.9334,46.9048,46.9239,18202.0
2020-02-19 13:10:00,49.17,49.18,49.15,49.15,2200.0,46.9144,46.9239,46.8953,46.8953,2200.0
2020-02-19 13:15:00,49.15,49.16,49.14,49.16,1652.0,46.8953,46.9048,46.8857,46.9048,1652.0
2020-02-19 13:20:00,49.16,49.16,49.15,49.15,1100.0,46.9048,46.9048,46.8953,46.8953,1100.0
2020-02-19 13:25:00,49.16,49.19,49.16,49.18,6711.0,46.9048,46.9334,46.9048,46.9239,6711.0
2020-02-19 13:30:00,49.19,49.2,49.15,49.16,1400.0,46.9334,46.943,46.8953,46.9048,1400.0
2020-02-19 13:35:00,49.15,49.15,49.14,49.14,2098.0,46.8953,46.8953,46.8857,46.8857,2098.0
2020-02-19 13:40:00,49.15,49.15,49.14,49.14,300.0,46.8953,46.8953,46.8857,46.8857,300.0
2020-02-19 13:45:00,49.13,49.13,49.09,49.09,3475.0,46.8762,46.8762,46.838,46.838,3475.0
2020-02-19 13:50:00,49.09,49.09,49.07,49.08,2483.0,46.838,46.838,46.8189,46.8285,2483.0
2020-02-19 13:55:00,49.07,49.08,49.06,49.06,3750.0,46.8189,46.8285,46.8094,46.8094,3750.0
2020-02-19 14:00:00,49.06,49.07,49.05,49.07,3228.0,46.8094,46.8189,46.7999,46.8189,3228.0
2020-02-19 14:05:00,49.07,49.09,49.05,49.05,2554.0,46.8189,46.838,46.7999,46.7999,2554.0
2020-02-19 14:10:00,49.05,49.05,49.02,49.03,5125.0,46.7999,46.7999,46.7712,46.7808,5125.0
2020-02-19 14:15:00,49.03,49.04,49.01,49.04,2599.0,46.7808,46.7903,46.7617,46.7903,2599.0
2020-02-19 14:20:00,49.03,49.03,49.02,49.02,1700.0,46.7808,46.7808,46.7712,46.7712,1700.0
2020-02-19 14:25:00,49.03,49.05,49.03,49.03,5563.0,46.7808,46.7999,46.7808,46.7808,5563.0
2020-02-19 14:30:00,49.03,49.05,49.03,49.04,1900.0,46.7808,46.7999,46.7808,46.7903,1900.0
2020-02-19 14:35:00,49.04,49.09,49.04,49.09,16692.0,46.7903,46.838,46.7903,46.838,16692.0
2020-02-19 14:40:00,49.09,49.1,49.08,49.1,76838.0,46.838,46.8476,46.8285,46.8476,76838.0
2020-02-19 14:45:00,49.11,49.11,49.1,49.11,5589.0,46.8571,46.8571,46.8476,46.8571,5589.0
2020-02-19 14:50:00,49.11,49.11,49.09,49.1,1575.0,46.8571,46.8571,46.838,46.8476,1575.0
2020-02-19 14:55:00,49.08,49.08,49.06,49.07,28036.0,46.8285,46.8285,46.8094,46.8189,28036.0
2020-02-19 15:00:00,49.06,49.07,49.03,49.03,5700.0,46.8094,46.8189,46.7808,46.7808,5700.0
2020-02-19 15:05:00,49.03,49.03,48.99,49.01,3100.0,46.7808,46.7808,46.7426,46.7617,3100.0
2020-02-19 15:10:00,49.0,49.0,48.98,49.0,13186.0,46.7522,46.7522,46.7331,46.7522,13186.0
2020-02-19 15:15:00,49.01,49.05,49.0,49.05,12734.0,46.7617,46.7999,46.7522,46.7999,12734.0
2020-02-19 15:20:00,49.06,49.06,49.04,49.05,14463.0,46.8094,46.8094,46.7903,46.7999,14463.0
2020-02-19 15:25:00,49.05,49.05,49.02,49.03,6307.0,46.7999,46.7999,46.7712,46.7808,6307.0
2020-02-19 15:30:00,49.03,49.05,48.99,49.0,11903.0,46.7808,46.7999,46.7426,46.7522,11903.0
2020-02-19 15:35:00,49.0,49.01,48.99,48.99,16257.0,46.7522,46.7617,46.7426,46.7426,16257.0
2020-02-19 15:40:00,48.99,49.0,48.98,48.98,11622.0,46.7426,46.7522,46.7331,46.7331,11622.0
2020-02-19 15:45:00,48.98,48.99,48.95,48.95,7752.0,46.7331,46.7426,46.7044,46.7044,7752.0
2020-02-19 15:50:00,48.94,48.94,48.88,48.91,40258.0,46.6949,46.6949,46.6377,46.6663,40258.0
2020-02-19 15:55:00,48.92,48.94,48.9,48.91,29575.0,46.6758,46.6949,46.6567,46.6663,29575.0
2020-02-20 09:30:00,48.79,48.79,48.64,48.7,9169.0,46.5518,46.5518,46.4087,46.4659,9169.0
2020-02-20 09:35:00,48.65,48.76,48.63,48.69,13791.0,46.4182,46.5232,46.3991,46.4564,13791.0
2020-02-20 09:40:00,48.7,48.79,48.69,48.77,7381.0,46.4659,46.5518,46.4564,46.5327,7381.0
2020-02-20 09:45:00,48.76,48.82,48.71,48.82,4600.0,46.5232,46.5804,46.4755,46.5804,4600.0
2020-02-20 09:50:00,48.84,48.98,48.84,48.95,12542.0,46.5995,46.7331,46.5995,46.7044,12542.0
2020-02-20 09:55:00,48.96,49.0,48.93,48.97,3700.0,46.714,46.7522,46.6854,46.7235,3700.0
2020-02-20 10:00:00,49.0,49.04,48.99,49.02,6953.0,46.7522,46.7903,46.7426,46.7712,6953.0
2020-02-20 10:05:00,49.0,49.04,48.98,48.99,3234.0,46.7522,46.7903,46.7331,46.7426,3234.0
2020-02-20 10:10:00,49.01,49.08,49.01,49.08,13079.0,46.7617,46.8285,46.7617,46.8285,13079.0
2020-02-20 10:15:00,49.11,49.13,49.07,49.08,4390.0,46.8571,46.8762,46.8189,46.8285,4390.0
2020-02-20 10:20:00,49.08,49.14,49.07,49.13,15177.0,46.8285,46.8857,46.8189,46.8762,15177.0
2020-02-20 10:25:00,49.14,49.16,49.12,49.15,6673.0,46.8857,46.9048,46.8666,46.8953,6673.0
2020-02-20 10:30:00,49.14,49.16,49.12,49.16,10999.0,46.8857,46.9048,46.8666,46.9048,10999.0
2020-02-20 10:35:00,49.16,49.17,49.12,49.14,6840.0,46.9048,46.9144,46.8666,46.8857,6840.0
2020-02-20 10:40:00,49.15,49.16,49.11,49.13,3732.0,46.8953,46.9048,46.8571,46.8762,3732.0
2020-02-20 10:45:00,49.14,49.18,49.1,49.1,9634.0,46.8857,46.9239,46.8476,46.8476,9634.0
2020-02-20 10:50:00,49.09,49.12,49.08,49.11,4377.0,46.838,46.8666,46.8285,46.8571,4377.0
2020-02-20 10:55:00,49.12,49.17,49.11,49.14,7221.0,46.8666,46.9144,46.8571,46.8857,7221.0
2020-02-20 11:00:00,49.13,49.15,49.1,49.11,6106.0,46.8762,46.8953,46.8476,46.8571,6106.0
2020-02-20 11:05:00,49.12,49.12,49.07,49.07,4628.0,46.8666,46.8666,46.8189,46.8189,4628.0
2020-02-20 11:10:00,49.06,49.07,48.99,48.99,2400.0,46.8094,46.8189,46.7426,46.7426,2400.0
2020-02-20 11:15:00,48.99,48.99,48.92,48.97,9150.0,46.7426,46.7426,46.6758,46.7235,9150.0
2020-02-20 11:20:00,48.97,48.98,48.93,48.97,6479.0,46.7235,46.7331,46.6854,46.7235,6479.0
2020-02-20 11:25:00,48.95,48.96,48.77,48.77,13605.0,46.7044,46.714,46.5327,46.5327,13605.0
2020-02-20 11:30:00,48.78,48.81,48.47,48.52,38245.0,46.5422,46.5709,46.2465,46.2942,38245.0
2020-02-20 11:35:00,48.52,48.69,48.46,48.69,35801.0,46.2942,46.4564,46.2369,46.4564,35801.0
2020-02-20 11:40:00,48.7,48.76,48.67,48.7,17768.0,46.4659,46.5232,46.4373,46.4659,17768.0
2020-02-20 11:45:00,48.69,48.71,48.65,48.67,6756.0,46.4564,46.4755,46.4182,46.4373,6756.0
2020-02-20 11:50:00,48.66,48.83,48.65,48.81,12933.0,46.4277,46.5899,46.4182,46.5709,12933.0
2020-02-20 11:55:00,48.84,48.85,48.74,48.74,4350.0,46.5995,46.609,46.5041,46.5041,4350.0
2020-02-20 12:00:00,48.73,48.75,48.68,48.68,7040.0,46.4945,46.5136,46.4468,46.4468,7040.0
2020-02-20 12:05:00,48.71,48.73,48.68,48.68,5957.0,46.4755,46.4945,46.4468,46.4468,5957.0
2020-02-20 12:10:00,48.68,48.9,48.68,48.89,8351.0,46.4468,46.6567,46.4468,46.6472,8351.0
2020-02-20 12:15:00,48.88,48.88,48.81,48.84,8775.0,46.6377,46.6377,46.5709,46.5995,8775.0
2020-02-20 12:20:00,48.83,48.83,48.79,48.8,4600.0,46.5899,46.5899,46.5518,46.5613,4600.0
2020-02-20 12:25:00,48.83,48.89,48.83,48.86,16879.0,46.5899,46.6472,46.5899,46.6186,16879.0
2020-02-20 12:30:00,48.87,48.94,48.85,48.94,3968.0,46.6281,46.6949,46.609,46.6949,3968.0
2020-02-20 12:35:00,48.94,48.99,48.93,48.98,3211.0,46.6949,46.7426,46.6854,46.7331,3211.0
2020-02-20 12:40:00,48.97,48.98,48.93,48.93,4137.0,46.7235,46.7331,46.6854,46.6854,4137.0
2020-02-20 12:45:00,48.94,48.98,48.93,48.95,4017.0,46.6949,46.7331,46.6854,46.7044,4017.0
2020-02-20 12:50:00,48.95,48.97,48.95,48.97,2210.0,46.7044,46.7235,46.7044,46.7235,2210.0
2020-02-20 12:55:00,48.96,49.04,48.96,49.02,7010.0,46.714,46.7903,46.714,46.7712,7010.0
2020-02-20 13:00:00,49.02,49.02,48.98,49.01,6072.0,46.7712,46.7712,46.7331,46.7617,6072.0
2020-02-20 13:05:00,49.02,49.09,49.02,49.08,5115.0,46.7712,46.838,46.7712,46.8285,5115.0
2020-02-20 13:10:00,49.07,49.12,49.07,49.12,10209.0,46.8189,46.8666,46.8189,46.8666,10209.0
2020-02-20 13:15:00,49.12,49.12,49.05,49.05,5611.0,46.8666,46.8666,46.7999,46.7999,5611.0
2020-02-20 13:20:00,49.06,49.06,49.04,49.04,3310.0,46.8094,46.8094,46.7903,46.7903,3310.0
2020-02-20 13:25:00,49.04,49.1,49.03,49.09,7479.0,46.7903,46.8476,46.7808,46.838,7479.0
2020-02-20 13:30:00,49.09,49.13,49.07,49.13,2900.0,46.838,46.8762,46.8189,46.8762,2900.0
2020-02-20 13:35:00,49.12,49.12,49.04,49.07,8483.0,46.8666,46.8666,46.7903,46.8189,8483.0
2020-02-20 13:40:00,49.09,49.09,49.03,49.04,3451.0,46.838,46.838,46.7808,46.7903,3451.0
2020-02-20 13:45:00,49.04,49.1,49.04,49.06,5130.0,46.7903,46.8476,46.7903,46.8094,5130.0
2020-02-20 13:50:00,49.05,49.08,49.05,49.07,4450.0,46.7999,46.8285,46.7999,46.8189,4450.0
2020-02-20 13:55:00,49.07,49.09,49.04,49.05,3758.0,46.8189,46.838,46.7903,46.7999,3758.0
2020-02-20 14:00:00,49.05,49.1,49.05,49.09,3760.0,46.7999,46.8476,46.7999,46.838,3760.0
2020-02-20 14:05:00,49.09,49.15,49.09,49.13,13261.0,46.838,46.8953,46.838,46.8762,13261.0
2020-02-20 14:10:00,49.18,49.19,49.12,49.14,8450.0,46.9239,46.9334,46.8666,46.8857,8450.0
2020-02-20 14:15:00,49.14,49.15,49.11,49.11,7095.0,46.8857,46.8953,46.8571,46.8571,7095.0
2020-02-20 14:20:00,49.13,49.14,49.12,49.14,4600.0,46.8762,46.8857,46.8666,46.8857,4600.0
2020-02-20 14:25:00,49.15,49.15,49.12,49.14,6376.0,46.8953,46.8953,46.8666,46.8857,6376.0
2020-02-20 14:30:00,49.16,49.23,49.15,49.23,19240.0,46.9048,46.9716,46.8953,46.9716,19240.0
2020-02-20 14:35:00,49.22,49.23,49.21,49.22,48222.0,46.9621,46.9716,46.9525,46.9621,48222.0
2020-02-20 14:40:00,49.22,49.23,49.19,49.19,12166.0,46.9621,46.9716,46.9334,46.9334,12166.0
2020-02-20 14:45:00,49.19,49.2,49.17,49.2,5028.0,46.9334,46.943,46.9144,46.943,5028.0
2020-02-20 14:50:00,49.19,49.19,49.13,49.16,8239.0,46.9334,46.9334,46.8762,46.9048,8239.0
2020-02-20 14:55:00,49.17,49.18,49.15,49.17,10945.0,46.9144,46.9239,46.8953,46.9144,10945.0
2020-02-20 15:00:00,49.17,49.18,49.15,49.17,6162.0,46.9144,46.9239,46.8953,46.9144,6162.0
2020-02-20 15:05:00,49.19,49.19,49.12,49.13,6615.0,46.9334,46.9334,46.8666,46.8762,6615.0
2020-02-20 15:10:00,49.13,49.15,49.09,49.11,10264.0,46.8762,46.8953,46.838,46.8571,10264.0
2020-02-20 15:15:00,49.1,49.19,49.1,49.19,30736.0,46.8476,46.9334,46.8476,46.9334,30736.0
2020-02-20 15:20:00,49.18,49.21,49.16,49.19,16839.0,46.9239,46.9525,46.9048,46.9334,16839.0
2020-02-20 15:25:00,49.18,49.2,49.16,49.19,10614.0,46.9239,46.943,46.9048,46.9334,10614.0
2020-02-20 15:30:00,49.19,49.21,49.19,49.19,10130.0,46.9334,46.9525,46.9334,46.9334,10130.0
2020-02-20 15:35:00,49.19,49.19,49.15,49.15,55309.0,46.9334,46.9334,46.8953,46.8953,55309.0
2020-02-20 15:40:00,49.16,49.19,49.15,49.19,6809.0,46.9048,46.9334,46.8953,46.9334,6809.0
2020-02-20 15:45:00,49.19,49.19,49.14,49.15,14473.0,46.9334,46.9334,46.8857,46.8953,14473.0
2020-02-20 15:50:00,49.15,49.26,49.15,49.26,17626.0,46.8953,47.0002,46.8953,47.0002,17626.0
2020-02-20 15:55:00,49.25,49.29,49.24,49.24,49700.0,46.9907,47.0288,46.9811,46.9811,49700.0
2020-02-21 09:30:00,49.17,49.32,49.17,49.24,20491.0,46.9144,47.0575,46.9144,46.9811,20491.0
2020-02-21 09:35:00,49.25,49.29,49.13,49.13,11588.0,46.9907,47.0288,46.8762,46.8762,11588.0
2020-02-21 09:40:00,49.12,49.12,49.01,49.07,3520.0,46.8666,46.8666,46.7617,46.8189,3520.0
2020-02-21 09:45:00,49.06,49.07,48.96,49.0,4874.0,46.8094,46.8189,46.714,46.7522,4874.0
2020-02-21 09:50:00,48.99,49.06,48.98,49.02,4639.0,46.7426,46.8094,46.7331,46.7712,4639.0
2020-02-21 09:55:00,49.03,49.03,48.97,48.98,5788.0,46.7808,46.7808,46.7235,46.7331,5788.0
2020-02-21 10:00:00,48.97,48.98,48.87,48.91,5501.0,46.7235,46.7331,46.6281,46.6663,5501.0
2020-02-21 10:05:00,48.88,49.03,48.87,49.02,8256.0,46.6377,46.7808,46.6281,46.7712,8256.0
2020-02-21 10:10:00,49.02,49.02,48.91,48.93,19439.0,46.7712,46.7712,46.6663,46.6854,19439.0
2020-02-21 10:15:00,48.92,49.0,48.91,49.0,3744.0,46.6758,46.7522,46.6663,46.7522,3744.0
2020-02-21 10:20:00,49.0,49.03,48.97,49.01,6600.0,46.7522,46.7808,46.7235,46.7617,6600.0
2020-02-21 10:25:00,49.01,49.01,48.96,48.96,9590.0,46.7617,46.7617,46.714,46.714,9590.0
2020-02-21 10:30:00,48.97,48.97,48.88,48.92,18329.0,46.7235,46.7235,46.6377,46.6758,18329.0
2020-02-21 10:35:00,48.94,48.95,48.91,48.91,18661.0,46.6949,46.7044,46.6663,46.6663,18661.0
2020-02-21 10:40:00,48.91,48.91,48.87,48.9,94082.0,46.6663,46.6663,46.6281,46.6567,94082.0
2020-02-21 10:45:00,48.92,48.98,48.88,48.98,7100.0,46.6758,46.7331,46.6377,46.7331,7100.0
2020-02-21 10:50:00,48.99,49.06,48.97,49.05,7482.0,46.7426,46.8094,46.7235,46.7999,7482.0
2020-02-21 10:55:00,49.06,49.07,49.02,49.05,6017.0,46.8094,46.8189,46.7712,46.7999,6017.0
2020-02-21 11:00:00,49.05,49.08,49.02,49.03,4600.0,46.7999,46.8285,46.7712,46.7808,4600.0
2020-02-21 11:05:00,49.03,49.06,49.01,49.03,5049.0,46.7808,46.8094,46.7617,46.7808,5049.0
2020-02-21 11:10:00,49.03,49.04,49.0,49.04,2716.0,46.7808,46.7903,46.7522,46.7903,2716.0
2020-02-21 11:15:00,49.04,49.06,49.0,49.0,4798.0,46.7903,46.8094,46.7522,46.7522,4798.0
2020-02-21 11:20:00,49.0,49.05,49.0,49.05,4801.0,46.7522,46.7999,46.7522,46.7999,4801.0
2020-02-21 11:25:00,49.05,49.08,49.03,49.07,7579.0,46.7999,46.8285,46.7808,46.8189,7579.0
2020-02-21 11:30:00,49.08,49.1,49.07,49.08,3520.0,46.8285,46.8476,46.8189,46.8285,3520.0
2020-02-21 11:35:00,49.08,49.11,49.07,49.11,7006.0,46.8285,46.8571,46.8189,46.8571,7006.0
2020-02-21 11:40:00,49.1,49.15,49.1,49.15,8599.0,46.8476,46.8953,46.8476,46.8953,8599.0
2020-02-21 11:45:00,49.16,49.18,49.14,49.15,6247.0,46.9048,46.9239,46.8857,46.8953,6247.0
2020-02-21 11:50:00,49.14,49.16,49.12,49.15,6229.0,46.8857,46.9048,46.8666,46.8953,6229.0
2020-02-21 11:55:00,49.15,49.18,49.11,49.12,7547.0,46.8953,46.9239,46.8571,46.8666,7547.0
2020-02-21 12:00:00,49.12,49.19,49.12,49.19,3549.0,46.8666,46.9334,46.8666,46.9334,3549.0
2020-02-21 12:05:00,49.2,49.2,49.18,49.19,1700.0,46.943,46.943,46.9239,46.9334,1700.0
2020-02-21 12:10:00,49.18,49.22,49.18,49.19,5020.0,46.9239,46.9621,46.9239,46.9334,5020.0
2020-02-21 12:15:00,49.19,49.2,49.18,49.19,2347.0,46.9334,46.943,46.9239,46.9334,2347.0
2020-02-21 12:20:00,49.2,49.22,49.18,49.2,7380.0,46.943,46.9621,46.9239,46.943,7380.0
2020-02-21 12:25:00,49.19,49.21,49.19,49.2,7239.0,46.9334,46.9525,46.9334,46.943,7239.0
2020-02-21 12:30:00,49.22,49.22,49.18,49.18,6500.0,46.9621,46.9621,46.9239,46.9239,6500.0
2020-02-21 12:35:00,49.18,49.19,49.16,49.19,1900.0,46.9239,46.9334,46.9048,46.9334,1900.0
2020-02-21 12:40:00,49.2,49.2,49.14,49.16,4814.0,46.943,46.943,46.8857,46.9048,4814.0
2020-02-21 12:45:00,49.16,49.18,49.15,49.16,6349.0,46.9048,46.9239,46.8953,46.9048,6349.0
2020-02-21 12:50:00,49.16,49.16,49.1,49.1,3850.0,46.9048,46.9048,46.8476,46.8476,3850.0
2020-02-21 12:55:00,49.09,49.12,49.09,49.11,1400.0,46.838,46.8666,46.838,46.8571,1400.0
2020-02-21 13:00:00,49.11,49.13,49.09,49.13,3000.0,46.8571,46.8762,46.838,46.8762,3000.0
2020-02-21 13:05:00,49.12,49.12,49.09,49.09,4713.0,46.8666,46.8666,46.838,46.838,4713.0
2020-02-21 13:10:00,49.1,49.1,49.08,49.08,2231.0,46.8476,46.8476,46.8285,46.8285,2231.0
2020-02-21 13:15:00,49.09,49.1,49.06,49.08,4389.0,46.838,46.8476,46.8094,46.8285,4389.0
2020-02-21 13:20:00,49.09,49.09,49.04,49.08,2703.0,46.838,46.838,46.7903,46.8285,2703.0
2020-02-21 13:25:00,49.08,49.1,49.06,49.06,3400.0,46.8285,46.8476,46.8094,46.8094,3400.0
2020-02-21 13:30:00,49.05,49.06,49.01,49.03,7293.0,46.7999,46.8094,46.7617,46.7808,7293.0
2020-02-21 13:35:00,49.03,49.03,48.97,49.0,11989.0,46.7808,46.7808,46.7235,46.7522,11989.0
2020-02-21 13:40:00,49.0,49.03,49.0,49.02,9393.0,46.7522,46.7808,46.7522,46.7712,9393.0
2020-02-21 13:45:00,49.01,49.04,49.0,49.01,6749.0,46.7617,46.7903,46.7522,46.7617,6749.0
2020-02-21 13:50:00,49.0,49.0,48.9,48.9,5810.0,46.7522,46.7522,46.6567,46.6567,5810.0
2020-02-21 13:55:00,48.9,48.95,48.9,48.91,5531.0,46.6567,46.7044,46.6567,46.6663,5531.0
2020-02-21 14:00:00,48.91,48.94,48.9,48.92,6700.0,46.6663,46.6949,46.6567,46.6758,6700.0
2020-02-21 14:05:00,48.89,48.89,48.86,48.88,6699.0,46.6472,46.6472,46.6186,46.6377,6699.0
2020-02-21 14:10:00,48.88,48.92,48.86,48.91,9560.0,46.6377,46.6758,46.6186,46.6663,9560.0
2020-02-21 14:15:00,48.91,48.92,48.86,48.91,3476.0,46.6663,46.6758,46.6186,46.6663,3476.0
2020-02-21 14:20:00,48.9,48.94,48.88,48.89,13321.0,46.6567,46.6949,46.6377,46.6472,13321.0
2020-02-21 14:25:00,48.87,48.91,48.87,48.9,24146.0,46.6281,46.6663,46.6281,46.6567,24146.0
2020-02-21 14:30:00,48.9,48.94,48.9,48.9,41084.0,46.6567,46.6949,46.6567,46.6567,41084.0
2020-02-21 14:35:00,48.9,48.91,48.86,48.89,3500.0,46.6567,46.6663,46.6186,46.6472,3500.0
2020-02-21 14:40:00,48.89,48.95,48.89,48.93,2257.0,46.6472,46.7044,46.6472,46.6854,2257.0
2020-02-21 14:45:00,48.91,48.91,48.86,48.86,4530.0,46.6663,46.6663,46.6186,46.6186,4530.0
2020-02-21 14:50:00,48.86,48.88,48.83,48.85,4398.0,46.6186,46.6377,46.5899,46.609,4398.0
2020-02-21 14:55:00,48.83,48.87,48.82,48.86,5282.0,46.5899,46.6281,46.5804,46.6186,5282.0
2020-02-21 15:00:00,48.86,48.89,48.86,48.88,4000.0,46.6186,46.6472,46.6186,46.6377,4000.0
2020-02-21 15:05:00,48.88,48.88,48.84,48.87,4672.0,46.6377,46.6377,46.5995,46.6281,4672.0
2020-02-21 15:10:00,48.88,48.93,48.88,48.93,4648.0,46.6377,46.6854,46.6377,46.6854,4648.0
2020-02-21 15:15:00,48.92,48.92,48.87,48.89,20342.0,46.6758,46.6758,46.6281,46.6472,20342.0
2020-02-21 15:20:00,48.89,48.91,48.86,48.91,17612.0,46.6472,46.6663,46.6186,46.6663,17612.0
2020-02-21 15:25:00,48.9,48.93,48.9,48.91,20174.0,46.6567,46.6854,46.6567,46.6663,20174.0
2020-02-21 15:30:00,48.91,48.93,48.86,48.86,13568.0,46.6663,46.6854,46.6186,46.6186,13568.0
2020-02-21 15:35:00,48.87,48.94,48.86,48.93,36185.0,46.6281,46.6949,46.6186,46.6854,36185.0
2020-02-21 15:40:00,48.93,48.95,48.92,48.94,21499.0,46.6854,46.7044,46.6758,46.6949,21499.0
2020-02-21 15:45:00,48.95,48.99,48.94,48.94,38380.0,46.7044,46.7426,46.6949,46.6949,38380.0
2020-02-21 15:50:00,48.94,49.0,48.94,48.96,65723.0,46.6949,46.7522,46.6949,46.714,65723.0
2020-02-21 15:55:00,48.95,48.97,48.92,48.94,91979.0,46.7044,46.7235,46.6758,46.6949,91979.0
2020-02-24 09:30:00,47.59,47.75,47.5,47.7,42646.0,45.4068,45.5595,45.321,45.5118,42646.0
2020-02-24 09:35:00,47.72,47.74,47.62,47.72,22792.0,45.5309,45.55,45.4355,45.5309,22792.0
2020-02-24 09:40:00,47.72,47.87,47.7,47.87,25107.0,45.5309,45.674,45.5118,45.674,25107.0
2020-02-24 09:45:00,47.84,47.91,47.83,47.85,17849.0,45.6454,45.7122,45.6358,45.6549,17849.0
2020-02-24 09:50:00,47.85,47.94,47.81,47.85,35472.0,45.6549,45.7408,45.6167,45.6549,35472.0
2020-02-24 09:55:00,47.84,47.87,47.78,47.87,32517.0,45.6454,45.674,45.5881,45.674,32517.0
2020-02-24 10:00:00,47.86,47.97,47.86,47.87,48032.0,45.6644,45.7694,45.6644,45.674,48032.0
2020-02-24 10:05:00,47.88,47.99,47.88,47.99,13144.0,45.6835,45.7885,45.6835,45.7885,13144.0
2020-02-24 10:10:00,47.99,48.07,47.98,48.05,12804.0,45.7885,45.8648,45.7789,45.8457,12804.0
2020-02-24 10:15:00,48.06,48.07,47.95,47.96,9410.0,45.8553,45.8648,45.7503,45.7599,9410.0
2020-02-24 10:20:00,47.93,47.93,47.82,47.82,9814.0,45.7312,45.7312,45.6263,45.6263,9814.0
2020-02-24 10:25:00,47.84,47.88,47.83,47.87,5802.0,45.6454,45.6835,45.6358,45.674,5802.0
2020-02-24 10:30:00,47.87,47.87,47.79,47.79,12400.0,45.674,45.674,45.5977,45.5977,12400.0
2020-02-24 10:35:00,47.8,47.83,47.75,47.77,12264.0,45.6072,45.6358,45.5595,45.5786,12264.0
2020-02-24 10:40:00,47.79,47.83,47.75,47.83,12297.0,45.5977,45.6358,45.5595,45.6358,12297.0
2020-02-24 10:45:00,47.82,47.88,47.79,47.86,7920.0,45.6263,45.6835,45.5977,45.6644,7920.0
2020-02-24 10:50:00,47.87,47.96,47.87,47.93,10580.0,45.674,45.7599,45.674,45.7312,10580.0
2020-02-24 10:55:00,47.94,47.98,47.92,47.96,5921.0,45.7408,45.7789,45.7217,45.7599,5921.0
2020-02-24 11:00:00,47.95,47.96,47.81,47.84,9653.0,45.7503,45.7599,45.6167,45.6454,9653.0
2020-02-24 11:05:00,47.84,47.91,47.84,47.89,5602.0,45.6454,45.7122,45.6454,45.6931,5602.0
2020-02-24 11:10:00,47.89,47.98,47.89,47.98,5500.0,45.6931,45.7789,45.6931,45.7789,5500.0
2020-02-24 11:15:00,47.99,48.1,47.97,48.1,4128.0,45.7885,45.8934,45.7694,45.8934,4128.0
2020-02-24 11:20:00,48.1,48.12,48.09,48.1,6120.0,45.8934,45.9125,45.8839,45.8934,6120.0
2020-02-24 11:25:00,48.1,48.1,48.06,48.08,5589.0,45.8934,45.8934,45.8553,45.8744,5589.0
2020-02-24 11:30:00,48.08,48.1,48.0,48.06,11419.0,45.8744,45.8934,45.798,45.8553,11419.0
2020-02-24 11:35:00,48.06,48.1,48.02,48.04,11721.0,45.8553,45.8934,45.8171,45.8362,11721.0
2020-02-24 11:40:00,48.05,48.05,47.9,47.9,15624.0,45.8457,45.8457,45.7026,45.7026,15624.0
2020-02-24 11:45:00,47.91,47.92,47.87,47.9,8468.0,45.7122,45.7217,45.674,45.7026,8468.0
2020-02-24 11:50:00,47.9,47.95,47.89,47.92,5082.0,45.7026,45.7503,45.6931,45.7217,5082.0
2020-02-24 11:55:00,47.91,47.99,47.86,47.92,8590.0,45.7122,45.7885,45.6644,45.7217,8590.0
2020-02-24 12:00:00,47.91,47.91,47.84,47.84,6519.0,45.7122,45.7122,45.6454,45.6454,6519.0
2020-02-24 12:05:00,47.84,47.84,47.77,47.78,7947.0,45.6454,45.6454,45.5786,45.5881,7947.0
2020-02-24 12:10:00,47.77,47.83,47.76,47.76,22401.0,45.5786,45.6358,45.569,45.569,22401.0
2020-02-24 12:15:00,47.77,47.84,47.73,47.84,13544.0,45.5786,45.6454,45.5404,45.6454,13544.0
2020-02-24 12:20:00,47.84,47.86,47.79,47.79,8610.0,45.6454,45.6644,45.5977,45.5977,8610.0
2020-02-24 12:25:00,47.78,47.86,47.78,47.81,43094.0,45.5881,45.6644,45.5881,45.6167,43094.0
2020-02-24 12:30:00,47.81,47.82,47.73,47.75,10461.0,45.6167,45.6263,45.5404,45.5595,10461.0
2020-02-24 12:35:00,47.76,47.85,47.76,47.84,31395.0,45.569,45.6549,45.569,45.6454,31395.0
2020-02-24 12:40:00,47.84,47.86,47.82,47.82,4900.0,45.6454,45.6644,45.6263,45.6263,4900.0
2020-02-24 12:45:00,47.81,47.82,47.76,47.76,18920.0,45.6167,45.6263,45.569,45.569,18920.0
2020-02-24 12:50:00,47.76,47.78,47.73,47.74,12766.0,45.569,45.5881,45.5404,45.55,12766.0
2020-02-24 12:55:00,47.75,47.75,47.69,47.71,11207.0,45.5595,45.5595,45.5022,45.5213,11207.0
2020-02-24 13:00:00,47.7,47.7,47.61,47.63,12710.0,45.5118,45.5118,45.4259,45.445,12710.0
2020-02-24 13:05:00,47.65,47.66,47.58,47.59,9037.0,45.4641,45.4736,45.3973,45.4068,9037.0
2020-02-24 13:10:00,47.59,47.6,47.56,47.56,9093.0,45.4068,45.4164,45.3782,45.3782,9093.0
2020-02-24 13:15:00,47.56,47.56,47.51,47.55,5109.0,45.3782,45.3782,45.3305,45.3687,5109.0
2020-02-24 13:20:00,47.55,47.64,47.55,47.61,11959.0,45.3687,45.4545,45.3687,45.4259,11959.0
2020-02-24 13:25:00,47.6,47.72,47.59,47.72,9857.0,45.4164,45.5309,45.4068,45.5309,9857.0
2020-02-24 13:30:00,47.72,47.77,47.68,47.77,9418.0,45.5309,45.5786,45.4927,45.5786,9418.0
2020-02-24 13:35:00,47.76,47.8,47.74,47.77,6999.0,45.569,45.6072,45.55,45.5786,6999.0
2020-02-24 13:40:00,47.78,47.78,47.72,47.74,8660.0,45.5881,45.5881,45.5309,45.55,8660.0
2020-02-24 13:45:00,47.75,47.82,47.74,47.79,12129.0,45.5595,45.6263,45.55,45.5977,12129.0
2020-02-24 13:50:00,47.81,47.82,47.78,47.8,6556.0,45.6167,45.6263,45.5881,45.6072,6556.0
2020-02-24 13:55:00,47.79,47.85,47.74,47.83,17119.0,45.5977,45.6549,45.55,45.6358,17119.0
2020-02-24 14:00:00,47.83,47.85,47.79,47.83,15176.0,45.6358,45.6549,45.5977,45.6358,15176.0
2020-02-24 14:05:00,47.83,47.87,47.77,47.81,16499.0,45.6358,45.674,45.5786,45.6167,16499.0
2020-02-24 14:10:00,47.83,47.86,47.8,47.81,6202.0,45.6358,45.6644,45.6072,45.6167,6202.0
2020-02-24 14:15:00,47.81,47.84,47.76,47.8,7226.0,45.6167,45.6454,45.569,45.6072,7226.0
2020-02-24 14:20:00,47.81,47.87,47.8,47.87,4419.0,45.6167,45.674,45.6072,45.674,4419.0
2020-02-24 14:25:00,47.88,47.95,47.88,47.91,12697.0,45.6835,45.7503,45.6835,45.7122,12697.0
2020-02-24 14:30:00,47.91,47.93,47.87,47.89,9842.0,45.7122,45.7312,45.674,45.6931,9842.0
2020-02-24 14:35:00,47.87,47.91,47.84,47.91,7287.0,45.674,45.7122,45.6454,45.7122,7287.0
2020-02-24 14:40:00,47.89,47.91,47.87,47.91,6775.0,45.6931,45.7122,45.674,45.7122,6775.0
2020-02-24 14:45:00,47.89,47.93,47.88,47.92,9630.0,45.6931,45.7312,45.6835,45.7217,9630.0
2020-02-24 14:50:00,47.93,47.98,47.89,47.97,7716.0,45.7312,45.7789,45.6931,45.7694,7716.0
2020-02-24 14:55:00,47.97,48.04,47.94,48.0,18696.0,45.7694,45.8362,45.7408,45.798,18696.0
2020-02-24 15:00:00,48.0,48.07,47.98,48.04,13846.0,45.798,45.8648,45.7789,45.8362,13846.0
2020-02-24 15:05:00,48.05,48.07,48.02,48.03,9415.0,45.8457,45.8648,45.8171,45.8266,9415.0
2020-02-24 15:10:00,48.03,48.04,47.96,47.98,12219.0,45.8266,45.8362,45.7599,45.7789,12219.0
2020-02-24 15:15:00,47.97,47.97,47.91,47.96,19397.0,45.7694,45.7694,45.7122,45.7599,19397.0
2020-02-24 15:20:00,47.97,48.0,47.93,47.94,11060.0,45.7694,45.798,45.7312,45.7408,11060.0
2020-02-24 15:25:00,47.92,47.94,47.9,47.91,11146.0,45.7217,45.7408,45.7026,45.7122,11146.0
2020-02-24 15:30:00,47.91,47.97,47.88,47.92,22945.0,45.7122,45.7694,45.6835,45.7217,22945.0
2020-02-24 15:35:00,47.92,47.94,47.85,47.87,26858.0,45.7217,45.7408,45.6549,45.674,26858.0
2020-02-24 15:40:00,47.88,47.89,47.84,47.85,15861.0,45.6835,45.6931,45.6454,45.6549,15861.0
2020-02-24 15:45:00,47.86,47.96,47.86,47.95,19755.0,45.6644,45.7599,45.6644,45.7503,19755.0
2020-02-24 15:50:00,47.95,47.95,47.79,47.79,50557.0,45.7503,45.7503,45.5977,45.5977,50557.0
2020-02-24 15:55:00,47.8,47.83,47.73,47.74,87258.0,45.6072,45.6358,45.5404,45.55,87258.0
2020-02-25 09:30:00,48.03,48.03,47.66,47.68,31816.0,45.8266,45.8266,45.4736,45.4927,31816.0
2020-02-25 09:35:00,47.69,47.72,47.57,47.57,58010.0,45.5022,45.5309,45.3878,45.3878,58010.0
2020-02-25 09:40:00,47.56,47.57,47.48,47.55,79443.0,45.3782,45.3878,45.3019,45.3687,79443.0
2020-02-25 09:45:00,47.56,47.57,47.41,47.47,82286.0,45.3782,45.3878,45.2351,45.2923,82286.0
2020-02-25 09:50:00,47.46,47.65,47.43,47.63,42444.0,45.2828,45.4641,45.2542,45.445,42444.0
2020-02-25 09:55:00,47.63,47.64,47.53,47.57,84576.0,45.445,45.4545,45.3496,45.3878,84576.0
2020-02-25 10:00:00,47.57,47.67,47.52,47.55,45631.0,45.3878,45.4832,45.34,45.3687,45631.0
2020-02-25 10:05:00,47.54,47.66,47.52,47.61,18526.0,45.3591,45.4736,45.34,45.4259,18526.0
2020-02-25 10:10:00,47.59,47.6,47.52,47.55,21667.0,45.4068,45.4164,45.34,45.3687,21667.0
2020-02-25 10:15:00,47.55,47.57,47.46,47.5,21762.0,45.3687,45.3878,45.2828,45.321,21762.0
2020-02-25 10:20:00,47.48,47.5,47.36,47.37,33718.0,45.3019,45.321,45.1874,45.1969,33718.0
2020-02-25 10:25:00,47.37,47.37,47.22,47.26,68039.0,45.1969,45.1969,45.0538,45.092,68039.0
2020-02-25 10:30:00,47.26,47.32,47.14,47.26,58485.0,45.092,45.1492,44.9775,45.092,58485.0
2020-02-25 10:35:00,47.25,47.36,47.18,47.31,27389.0,45.0824,45.1874,45.0156,45.1397,27389.0
2020-02-25 10:40:00,47.32,47.37,47.25,47.37,18683.0,45.1492,45.1969,45.0824,45.1969,18683.0
2020-02-25 10:45:00,47.36,47.39,47.2,47.21,22284.0,45.1874,45.216,45.0347,45.0443,22284.0
2020-02-25 10:50:00,47.22,47.22,47.05,47.15,56986.0,45.0538,45.0538,44.8916,44.987,56986.0
2020-02-25 10:55:00,47.15,47.32,47.14,47.32,27327.0,44.987,45.1492,44.9775,45.1492,27327.0
2020-02-25 11:00:00,47.32,47.38,47.26,47.28,30902.0,45.1492,45.2065,45.092,45.1111,30902.0
2020-02-25 11:05:00,47.27,47.36,47.21,47.25,33755.0,45.1015,45.1874,45.0443,45.0824,33755.0
2020-02-25 11:10:00,47.23,47.36,47.23,47.3,10707.0,45.0633,45.1874,45.0633,45.1301,10707.0
2020-02-25 11:15:00,47.28,47.28,47.1,47.15,18873.0,45.1111,45.1111,44.9393,44.987,18873.0
2020-02-25 11:20:00,47.12,47.12,46.99,47.07,31947.0,44.9584,44.9584,44.8344,44.9107,31947.0
2020-02-25 11:25:00,47.07,47.21,47.04,47.19,11621.0,44.9107,45.0443,44.8821,45.0252,11621.0
2020-02-25 11:30:00,47.21,47.26,47.17,47.24,16340.0,45.0443,45.092,45.0061,45.0729,16340.0
2020-02-25 11:35:00,47.24,47.27,47.17,47.22,31438.0,45.0729,45.1015,45.0061,45.0538,31438.0
2020-02-25 11:40:00,47.22,47.25,47.18,47.18,8703.0,45.0538,45.0824,45.0156,45.0156,8703.0
2020-02-25 11:45:00,47.19,47.32,47.19,47.28,13520.0,45.0252,45.1492,45.0252,45.1111,13520.0
2020-02-25 11:50:00,47.26,47.28,47.22,47.27,20772.0,45.092,45.1111,45.0538,45.1015,20772.0
2020-02-25 11:55:00,47.27,47.29,47.2,47.21,8001.0,45.1015,45.1206,45.0347,45.0443,8001.0
2020-02-25 12:00:00,47.22,47.24,47.14,47.14,8527.0,45.0538,45.0729,44.9775,44.9775,8527.0
2020-02-25 12:05:00,47.15,47.17,47.1,47.17,17527.0,44.987,45.0061,44.9393,45.0061,17527.0
2020-02-25 12:10:00,47.17,47.21,47.17,47.18,7255.0,45.0061,45.0443,45.0061,45.0156,7255.0
2020-02-25 12:15:00,47.17,47.17,47.08,47.09,4985.0,45.0061,45.0061,44.9202,44.9298,4985.0
2020-02-25 12:20:00,47.09,47.09,47.02,47.07,6395.0,44.9298,44.9298,44.863,44.9107,6395.0
2020-02-25 12:25:00,47.06,47.06,47.01,47.03,4858.0,44.9011,44.9011,44.8534,44.8725,4858.0
2020-02-25 12:30:00,47.03,47.08,47.01,47.08,7800.0,44.8725,44.9202,44.8534,44.9202,7800.0
2020-02-25 12:35:00,47.09,47.12,47.06,47.09,7847.0,44.9298,44.9584,44.9011,44.9298,7847.0
2020-02-25 12:40:00,47.08,47.08,46.94,46.97,28381.0,44.9202,44.9202,44.7867,44.8153,28381.0
2020-02-25 12:45:00,46.94,46.95,46.85,46.86,42208.0,44.7867,44.7962,44.7008,44.7103,42208.0
2020-02-25 12:50:00,46.86,46.94,46.84,46.94,21112.0,44.7103,44.7867,44.6912,44.7867,21112.0
2020-02-25 12:55:00,46.93,46.94,46.83,46.84,6674.0,44.7771,44.7867,44.6817,44.6912,6674.0
2020-02-25 13:00:00,46.83,46.92,46.79,46.82,25080.0,44.6817,44.7676,44.6435,44.6722,25080.0
2020-02-25 13:05:00,46.83,46.87,46.78,46.86,12262.0,44.6817,44.7199,44.634,44.7103,12262.0
2020-02-25 13:10:00,46.85,46.92,46.82,46.85,9923.0,44.7008,44.7676,44.6722,44.7008,9923.0
2020-02-25 13:15:00,46.84,46.87,46.68,46.68,12203.0,44.6912,44.7199,44.5386,44.5386,12203.0
2020-02-25 13:20:00,46.68,46.71,46.65,46.67,4000.0,44.5386,44.5672,44.51,44.529,4000.0
2020-02-25 13:25:00,46.67,46.71,46.63,46.65,10457.0,44.529,44.5672,44.4909,44.51,10457.0
2020-02-25 13:30:00,46.64,46.64,46.57,46.6,13413.0,44.5004,44.5004,44.4336,44.4622,13413.0
2020-02-25 13:35:00,46.61,46.62,46.52,46.55,18641.0,44.4718,44.4813,44.3859,44.4145,18641.0
2020-02-25 13:40:00,46.54,46.6,46.48,46.59,15398.0,44.405,44.4622,44.3478,44.4527,15398.0
2020-02-25 13:45:00,46.58,46.63,46.58,46.58,10916.0,44.4432,44.4909,44.4432,44.4432,10916.0
2020-02-25 13:50:00,46.58,46.66,46.5,46.55,34539.0,44.4432,44.5195,44.3668,44.4145,34539.0
2020-02-25 13:55:00,46.54,46.56,46.46,46.46,11774.0,44.405,44.4241,44.3287,44.3287,11774.0
2020-02-25 14:00:00,46.45,46.45,46.3,46.36,25029.0,44.3191,44.3191,44.176,44.2333,25029.0
2020-02-25 14:05:00,46.37,46.39,46.15,46.17,46267.0,44.2428,44.2619,44.0329,44.052,46267.0
2020-02-25 14:10:00,46.18,46.35,46.15,46.32,19364.0,44.0615,44.2237,44.0329,44.1951,19364.0
2020-02-25 14:15:00,46.31,46.35,46.19,46.21,5650.0,44.1856,44.2237,44.0711,44.0901,5650.0
2020-02-25 14:20:00,46.2,46.28,46.11,46.11,10882.0,44.0806,44.1569,43.9947,43.9947,10882.0
2020-02-25 14:25:00,46.12,46.17,46.01,46.05,28497.0,44.0043,44.052,43.8993,43.9375,28497.0
2020-02-25 14:30:00,46.04,46.12,45.96,46.06,45156.0,43.9279,44.0043,43.8516,43.947,45156.0
2020-02-25 14:35:00,46.04,46.08,45.98,45.98,51545.0,43.9279,43.9661,43.8707,43.8707,51545.0
2020-02-25 14:40:00,45.97,46.19,45.97,46.19,33399.0,43.8611,44.0711,43.8611,44.0711,33399.0
2020-02-25 14:45:00,46.24,46.26,46.13,46.22,20078.0,44.1188,44.1378,44.0138,44.0997,20078.0
2020-02-25 14:50:00,46.24,46.34,46.18,46.34,28318.0,44.1188,44.2142,44.0615,44.2142,28318.0
2020-02-25 14:55:00,46.34,46.37,46.28,46.31,15757.0,44.2142,44.2428,44.1569,44.1856,15757.0
2020-02-25 15:00:00,46.32,46.44,46.28,46.33,28140.0,44.1951,44.3096,44.1569,44.2046,28140.0
2020-02-25 15:05:00,46.32,46.44,46.3,46.36,25102.0,44.1951,44.3096,44.176,44.2333,25102.0
2020-02-25 15:10:00,46.36,46.39,46.24,46.28,13957.0,44.2333,44.2619,44.1188,44.1569,13957.0
2020-02-25 15:15:00,46.25,46.36,46.23,46.28,39220.0,44.1283,44.2333,44.1092,44.1569,39220.0
2020-02-25 15:20:00,46.28,46.31,46.09,46.15,31648.0,44.1569,44.1856,43.9756,44.0329,31648.0
2020-02-25 15:25:00,46.16,46.22,46.12,46.19,116335.0,44.0424,44.0997,44.0043,44.0711,116335.0
2020-02-25 15:30:00,46.18,46.19,45.99,46.05,90644.0,44.0615,44.0711,43.8802,43.9375,90644.0
2020-02-25 15:35:00,46.06,46.06,45.97,46.01,66718.0,43.947,43.947,43.8611,43.8993,66718.0
2020-02-25 15:40:00,46.01,46.19,46.01,46.14,61647.0,43.8993,44.0711,43.8993,44.0234,61647.0
2020-02-25 15:45:00,46.14,46.3,46.14,46.16,54327.0,44.0234,44.176,44.0234,44.0424,54327.0
2020-02-25 15:50:00,46.15,46.15,46.01,46.04,107155.0,44.0329,44.0329,43.8993,43.9279,107155.0
2020-02-25 15:55:00,46.02,46.1,45.97,46.04,244316.0,43.9089,43.9852,43.8611,43.9279,244316.0
2020-02-26 09:30:00,45.85,45.89,45.74,45.83,42628.0,43.7467,43.7848,43.6417,43.7276,42628.0
2020-02-26 09:35:00,45.84,45.91,45.73,45.9,42015.0,43.7371,43.8039,43.6322,43.7944,42015.0
2020-02-26 09:40:00,45.91,46.09,45.9,45.98,53395.0,43.8039,43.9756,43.7944,43.8707,53395.0
2020-02-26 09:45:00,45.98,45.98,45.7,45.74,84554.0,43.8707,43.8707,43.6035,43.6417,84554.0
2020-02-26 09:50:00,45.72,45.73,45.58,45.66,85175.0,43.6226,43.6322,43.489,43.5654,85175.0
2020-02-26 09:55:00,45.66,45.72,45.59,45.68,72875.0,43.5654,43.6226,43.4986,43.5845,72875.0
2020-02-26 10:00:00,45.65,45.68,45.55,45.55,30139.0,43.5558,43.5845,43.4604,43.4604,30139.0
2020-02-26 10:05:00,45.55,45.6,45.45,45.58,45888.0,43.4604,43.5081,43.365,43.489,45888.0
2020-02-26 10:10:00,45.58,45.66,45.47,45.65,31140.0,43.489,43.5654,43.3841,43.5558,31140.0
2020-02-26 10:15:00,45.66,45.74,45.66,45.71,37255.0,43.5654,43.6417,43.5654,43.6131,37255.0
2020-02-26 10:20:00,45.73,45.74,45.66,45.74,12472.0,43.6322,43.6417,43.5654,43.6417,12472.0
2020-02-26 10:25:00,45.74,45.79,45.71,45.71,30293.0,43.6417,43.6894,43.6131,43.6131,30293.0
2020-02-26 10:30:00,45.72,45.9,45.71,45.89,14622.0,43.6226,43.7944,43.6131,43.7848,14622.0
2020-02-26 10:35:00,45.89,45.96,45.86,45.87,9739.0,43.7848,43.8516,43.7562,43.7657,9739.0
2020-02-26 10:40:00,45.89,46.1,45.89,46.09,21455.0,43.7848,43.9852,43.7848,43.9756,21455.0
2020-02-26 10:45:00,46.09,46.14,46.07,46.11,11679.0,43.9756,44.0234,43.9566,43.9947,11679.0
2020-02-26 10:50:00,46.12,46.16,46.06,46.08,18140.0,44.0043,44.0424,43.947,43.9661,18140.0
2020-02-26 10:55:00,46.08,46.09,46.03,46.06,13561.0,43.9661,43.9756,43.9184,43.947,13561.0
2020-02-26 11:00:00,46.06,46.06,45.96,46.05,9886.0,43.947,43.947,43.8516,43.9375,9886.0
2020-02-26 11:05:00,46.04,46.07,46.02,46.04,5476.0,43.9279,43.9566,43.9089,43.9279,5476.0
2020-02-26 11:10:00,46.03,46.03,45.95,46.02,7882.0,43.9184,43.9184,43.8421,43.9089,7882.0
2020-02-26 11:15:00,46.01,46.17,46.01,46.15,11054.0,43.8993,44.052,43.8993,44.0329,11054.0
2020-02-26 11:20:00,46.15,46.27,46.15,46.27,19938.0,44.0329,44.1474,44.0329,44.1474,19938.0
2020-02-26 11:25:00,46.26,46.26,46.21,46.24,47028.0,44.1378,44.1378,44.0901,44.1188,47028.0
2020-02-26 11:30:00,46.23,46.23,46.13,46.17,24735.0,44.1092,44.1092,44.0138,44.052,24735.0
2020-02-26 11:35:00,46.16,46.16,46.05,46.09,6142.0,44.0424,44.0424,43.9375,43.9756,6142.0
2020-02-26 11:40:00,46.08,46.1,46.03,46.05,13351.0,43.9661,43.9852,43.9184,43.9375,13351.0
2020-02-26 11:45:00,46.04,46.04,45.88,45.88,17243.0,43.9279,43.9279,43.7753,43.7753,17243.0
2020-02-26 11:50:00,45.89,45.89,45.78,45.78,11929.0,43.7848,43.7848,43.6799,43.6799,11929.0
2020-02-26 11:55:00,45.77,45.82,45.74,45.74,26067.0,43.6703,43.718,43.6417,43.6417,26067.0
2020-02-26 12:00:00,45.75,45.75,45.6,45.6,14920.0,43.6512,43.6512,43.5081,43.5081,14920.0
2020-02-26 12:05:00,45.58,45.59,45.43,45.46,25806.0,43.489,43.4986,43.3459,43.3745,25806.0
2020-02-26 12:10:00,45.46,45.46,45.35,45.38,25646.0,43.3745,43.3745,43.2696,43.2982,25646.0
2020-02-26 12:15:00,45.36,45.37,45.25,45.37,42164.0,43.2791,43.2887,43.1742,43.2887,42164.0
2020-02-26 12:20:00,45.38,45.46,45.36,45.42,23583.0,43.2982,43.3745,43.2791,43.3364,23583.0
2020-02-26 12:25:00,45.43,45.43,45.35,45.42,9020.0,43.3459,43.3459,43.2696,43.3364,9020.0
2020-02-26 12:30:00,45.44,45.6,45.44,45.57,21779.0,43.3555,43.5081,43.3555,43.4795,21779.0
2020-02-26 12:35:00,45.58,45.61,45.48,45.51,12869.0,43.489,43.5177,43.3936,43.4223,12869.0
2020-02-26 12:40:00,45.5,45.5,45.42,45.43,33629.0,43.4127,43.4127,43.3364,43.3459,33629.0
2020-02-26 12:45:00,45.43,45.55,45.43,45.5,11050.0,43.3459,43.4604,43.3459,43.4127,11050.0
2020-02-26 12:50:00,45.5,45.51,45.38,45.38,11575.0,43.4127,43.4223,43.2982,43.2982,11575.0
2020-02-26 12:55:00,45.38,45.47,45.32,45.45,7770.0,43.2982,43.3841,43.241,43.365,7770.0
2020-02-26 13:00:00,45.45,45.53,45.44,45.51,6400.0,43.365,43.4413,43.3555,43.4223,6400.0
2020-02-26 13:05:00,45.51,45.52,45.4,45.4,10907.0,43.4223,43.4318,43.3173,43.3173,10907.0
2020-02-26 13:10:00,45.41,45.43,45.38,45.43,8790.0,43.3268,43.3459,43.2982,43.3459,8790.0
2020-02-26 13:15:00,45.46,45.52,45.43,45.46,11596.0,43.3745,43.4318,43.3459,43.3745,11596.0
2020-02-26 13:20:00,45.48,45.51,45.46,45.5,4945.0,43.3936,43.4223,43.3745,43.4127,4945.0
2020-02-26 13:25:00,45.5,45.61,45.49,45.55,30704.0,43.4127,43.5177,43.4032,43.4604,30704.0
2020-02-26 13:30:00,45.54,45.54,45.33,45.33,26382.0,43.4509,43.4509,43.2505,43.2505,26382.0
2020-02-26 13:35:00,45.34,45.36,45.12,45.12,57966.0,43.2601,43.2791,43.0501,43.0501,57966.0
2020-02-26 13:40:00,45.11,45.12,45.02,45.04,79580.0,43.0406,43.0501,42.9547,42.9738,79580.0
2020-02-26 13:45:00,45.03,45.35,45.02,45.29,123631.0,42.9643,43.2696,42.9547,43.2123,123631.0
2020-02-26 13:50:00,45.28,45.28,45.19,45.19,18431.0,43.2028,43.2028,43.1169,43.1169,18431.0
2020-02-26 13:55:00,45.17,45.17,44.96,44.99,16913.0,43.0978,43.0978,42.8975,42.9261,16913.0
2020-02-26 14:00:00,44.97,45.16,44.94,45.01,28924.0,42.907,43.0883,42.8784,42.9452,28924.0
2020-02-26 14:05:00,45.01,45.13,45.01,45.04,12901.0,42.9452,43.0597,42.9452,42.9738,12901.0
2020-02-26 14:10:00,45.05,45.24,45.0,45.24,22670.0,42.9834,43.1646,42.9356,43.1646,22670.0
2020-02-26 14:15:00,45.25,45.25,45.08,45.08,10300.0,43.1742,43.1742,43.012,43.012,10300.0
2020-02-26 14:20:00,45.09,45.17,45.06,45.15,7996.0,43.0215,43.0978,42.9929,43.0788,7996.0
2020-02-26 14:25:00,45.19,45.26,45.14,45.14,12344.0,43.1169,43.1837,43.0692,43.0692,12344.0
2020-02-26 14:30:00,45.14,45.19,45.03,45.09,23350.0,43.0692,43.1169,42.9643,43.0215,23350.0
2020-02-26 14:35:00,45.1,45.26,45.09,45.19,9900.0,43.0311,43.1837,43.0215,43.1169,9900.0
2020-02-26 14:40:00,45.17,45.2,45.04,45.06,23615.0,43.0978,43.1265,42.9738,42.9929,23615.0
2020-02-26 14:45:00,45.07,45.15,44.99,45.06,20301.0,43.0024,43.0788,42.9261,42.9929,20301.0
2020-02-26 14:50:00,45.06,45.06,44.93,45.01,12329.0,42.9929,42.9929,42.8689,42.9452,12329.0
2020-02-26 14:55:00,45.01,45.07,44.92,44.93,14919.0,42.9452,43.0024,42.8593,42.8689,14919.0
2020-02-26 15:00:00,44.95,45.05,44.93,44.97,26162.0,42.8879,42.9834,42.8689,42.907,26162.0
2020-02-26 15:05:00,44.99,45.01,44.92,45.01,14043.0,42.9261,42.9452,42.8593,42.9452,14043.0
2020-02-26 15:10:00,45.03,45.12,44.98,45.09,21885.0,42.9643,43.0501,42.9166,43.0215,21885.0
2020-02-26 15:15:00,45.08,45.21,45.07,45.16,29749.0,43.012,43.136,43.0024,43.0883,29749.0
2020-02-26 15:20:00,45.15,45.16,45.02,45.02,41050.0,43.0788,43.0883,42.9547,42.9547,41050.0
2020-02-26 15:25:00,45.02,45.04,44.93,45.0,22823.0,42.9547,42.9738,42.8689,42.9356,22823.0
2020-02-26 15:30:00,45.0,45.07,44.96,44.99,38488.0,42.9356,43.0024,42.8975,42.9261,38488.0
2020-02-26 15:35:00,44.99,45.09,44.98,45.09,51033.0,42.9261,43.0215,42.9166,43.0215,51033.0
2020-02-26 15:40:00,45.08,45.09,45.02,45.07,56403.0,43.012,43.0215,42.9547,43.0024,56403.0
2020-02-26 15:45:00,45.08,45.08,44.98,44.99,85574.0,43.012,43.012,42.9166,42.9261,85574.0
2020-02-26 15:50:00,44.99,45.05,44.95,44.96,205090.0,42.9261,42.9834,42.8879,42.8975,205090.0
2020-02-26 15:55:00,44.96,44.98,44.92,44.93,186673.0,42.8975,42.9166,42.8593,42.8689,186673.0
2020-02-27 09:30:00,44.13,44.19,43.81,43.91,259772.0,42.1056,42.1628,41.8002,41.8957,259772.0
2020-02-27 09:35:00,43.91,44.18,43.9,44.17,150664.0,41.8957,42.1533,41.8861,42.1437,150664.0
2020-02-27 09:40:00,44.15,44.18,43.94,43.95,107255.0,42.1246,42.1533,41.9243,41.9338,107255.0
2020-02-27 09:45:00,43.95,43.95,43.66,43.83,89166.0,41.9338,41.9338,41.6571,41.8193,89166.0
2020-02-27 09:50:00,43.83,44.01,43.79,43.98,45014.0,41.8193,41.9911,41.7812,41.9624,45014.0
2020-02-27 09:55:00,43.99,44.08,43.87,43.9,31020.0,41.972,42.0579,41.8575,41.8861,31020.0
2020-02-27 10:00:00,43.91,44.01,43.8,43.86,45040.0,41.8957,41.9911,41.7907,41.8479,45040.0
2020-02-27 10:05:00,43.89,43.93,43.81,43.85,26760.0,41.8766,41.9147,41.8002,41.8384,26760.0
2020-02-27 10:10:00,43.85,43.97,43.82,43.93,59383.0,41.8384,41.9529,41.8098,41.9147,59383.0
2020-02-27 10:15:00,43.92,43.92,43.72,43.78,112351.0,41.9052,41.9052,41.7144,41.7716,112351.0
2020-02-27 10:20:00,43.79,43.8,43.66,43.76,25848.0,41.7812,41.7907,41.6571,41.7525,25848.0
2020-02-27 10:25:00,43.73,43.77,43.67,43.74,105933.0,41.7239,41.7621,41.6667,41.7334,105933.0
2020-02-27 10:30:00,43.75,43.77,43.55,43.55,88505.0,41.743,41.7621,41.5522,41.5522,88505.0
2020-02-27 10:35:00,43.54,43.85,43.51,43.84,83493.0,41.5426,41.8384,41.514,41.8289,83493.0
2020-02-27 10:40:00,43.83,43.91,43.81,43.87,56001.0,41.8193,41.8957,41.8002,41.8575,56001.0
2020-02-27 10:45:00,43.88,44.12,43.88,44.12,267944.0,41.867,42.096,41.867,42.096,267944.0
2020-02-27 10:50:00,44.11,44.24,44.07,44.11,56154.0,42.0865,42.2105,42.0483,42.0865,56154.0
2020-02-27 10:55:00,44.12,44.39,44.08,44.39,50479.0,42.096,42.3536,42.0579,42.3536,50479.0
2020-02-27 11:00:00,44.39,44.52,44.37,44.44,56380.0,42.3536,42.4777,42.3345,42.4013,56380.0
2020-02-27 11:05:00,44.47,44.61,44.43,44.6,33483.0,42.43,42.5635,42.3918,42.554,33483.0
2020-02-27 11:10:00,44.6,44.61,44.44,44.57,60749.0,42.554,42.5635,42.4013,42.5254,60749.0
2020-02-27 11:15:00,44.6,44.67,44.53,44.67,20438.0,42.554,42.6208,42.4872,42.6208,20438.0
2020-02-27 11:20:00,44.68,44.69,44.53,44.55,29683.0,42.6303,42.6399,42.4872,42.5063,29683.0
2020-02-27 11:25:00,44.55,44.55,44.45,44.51,24199.0,42.5063,42.5063,42.4109,42.4681,24199.0
2020-02-27 11:30:00,44.51,44.61,44.46,44.48,34540.0,42.4681,42.5635,42.4204,42.4395,34540.0
2020-02-27 11:35:00,44.49,44.55,44.36,44.45,30116.0,42.449,42.5063,42.325,42.4109,30116.0
2020-02-27 11:40:00,44.44,44.58,44.44,44.51,25503.0,42.4013,42.5349,42.4013,42.4681,25503.0
2020-02-27 11:45:00,44.51,44.67,44.41,44.64,47557.0,42.4681,42.6208,42.3727,42.5922,47557.0
2020-02-27 11:50:00,44.64,44.75,44.6,44.72,38636.0,42.5922,42.6971,42.554,42.6685,38636.0
2020-02-27 11:55:00,44.74,44.86,44.69,44.84,29782.0,42.6876,42.8021,42.6399,42.783,29782.0
2020-02-27 12:00:00,44.83,44.95,44.77,44.9,49237.0,42.7734,42.8879,42.7162,42.8402,49237.0
2020-02-27 12:05:00,44.89,45.1,44.87,45.06,25547.0,42.8307,43.0311,42.8116,42.9929,25547.0
2020-02-27 12:10:00,45.07,45.16,45.06,45.16,16634.0,43.0024,43.0883,42.9929,43.0883,16634.0
2020-02-27 12:15:00,45.16,45.21,45.05,45.2,33437.0,43.0883,43.136,42.9834,43.1265,33437.0
2020-02-27 12:20:00,45.19,45.19,44.91,44.97,33061.0,43.1169,43.1169,42.8498,42.907,33061.0
2020-02-27 12:25:00,44.97,45.1,44.97,45.08,26099.0,42.907,43.0311,42.907,43.012,26099.0
2020-02-27 12:30:00,45.06,45.26,45.05,45.22,30552.0,42.9929,43.1837,42.9834,43.1456,30552.0
2020-02-27 12:35:00,45.21,45.35,45.21,45.35,19906.0,43.136,43.2696,43.136,43.2696,19906.0
2020-02-27 12:40:00,45.34,45.34,45.19,45.19,23953.0,43.2601,43.2601,43.1169,43.1169,23953.0
2020-02-27 12:45:00,45.18,45.21,45.12,45.21,51137.0,43.1074,43.136,43.0501,43.136,51137.0
2020-02-27 12:50:00,45.22,45.27,45.14,45.22,25836.0,43.1456,43.1933,43.0692,43.1456,25836.0
2020-02-27 12:55:00,45.22,45.26,45.07,45.09,25110.0,43.1456,43.1837,43.0024,43.0215,25110.0
2020-02-27 13:00:00,45.09,45.28,45.01,45.28,28066.0,43.0215,43.2028,42.9452,43.2028,28066.0
2020-02-27 13:05:00,45.26,45.29,45.18,45.27,34447.0,43.1837,43.2123,43.1074,43.1933,34447.0
2020-02-27 13:10:00,45.25,45.45,45.25,45.42,23136.0,43.1742,43.365,43.1742,43.3364,23136.0
2020-02-27 13:15:00,45.42,45.42,45.23,45.26,52600.0,43.3364,43.3364,43.1551,43.1837,52600.0
2020-02-27 13:20:00,45.24,45.28,45.13,45.2,31889.0,43.1646,43.2028,43.0597,43.1265,31889.0
2020-02-27 13:25:00,45.19,45.26,45.07,45.1,33261.0,43.1169,43.1837,43.0024,43.0311,33261.0
2020-02-27 13:30:00,45.09,45.16,45.04,45.05,24473.0,43.0215,43.0883,42.9738,42.9834,24473.0
2020-02-27 13:35:00,45.05,45.06,44.91,44.95,27765.0,42.9834,42.9929,42.8498,42.8879,27765.0
2020-02-27 13:40:00,44.96,45.0,44.64,44.68,43264.0,42.8975,42.9356,42.5922,42.6303,43264.0
2020-02-27 13:45:00,44.71,44.84,44.68,44.81,25073.0,42.659,42.783,42.6303,42.7544,25073.0
2020-02-27 13:50:00,44.82,44.97,44.68,44.96,24727.0,42.7639,42.907,42.6303,42.8975,24727.0
2020-02-27 13:55:00,44.95,44.95,44.59,44.63,43314.0,42.8879,42.8879,42.5445,42.5826,43314.0
2020-02-27 14:00:00,44.62,44.67,44.51,44.59,21176.0,42.5731,42.6208,42.4681,42.5445,21176.0
2020-02-27 14:05:00,44.59,44.63,44.47,44.49,19389.0,42.5445,42.5826,42.43,42.449,19389.0
2020-02-27 14:10:00,44.48,44.55,44.42,44.54,39611.0,42.4395,42.5063,42.3823,42.4968,39611.0
2020-02-27 14:15:00,44.53,44.61,44.37,44.37,73905.0,42.4872,42.5635,42.3345,42.3345,73905.0
2020-02-27 14:20:00,44.38,44.57,44.38,44.56,33206.0,42.3441,42.5254,42.3441,42.5158,33206.0
2020-02-27 14:25:00,44.56,44.68,44.52,44.66,29188.0,42.5158,42.6303,42.4777,42.6112,29188.0
2020-02-27 14:30:00,44.66,44.66,44.5,44.58,41981.0,42.6112,42.6112,42.4586,42.5349,41981.0
2020-02-27 14:35:00,44.56,44.68,44.56,44.6,28508.0,42.5158,42.6303,42.5158,42.554,28508.0
2020-02-27 14:40:00,44.6,44.68,44.54,44.67,20933.0,42.554,42.6303,42.4968,42.6208,20933.0
2020-02-27 14:45:00,44.67,44.67,44.52,44.61,20531.0,42.6208,42.6208,42.4777,42.5635,20531.0
2020-02-27 14:50:00,44.61,44.65,44.57,44.58,20492.0,42.5635,42.6017,42.5254,42.5349,20492.0
2020-02-27 14:55:00,44.58,44.58,44.49,44.52,18571.0,42.5349,42.5349,42.449,42.4777,18571.0
2020-02-27 15:00:00,44.49,44.49,44.38,44.47,49163.0,42.449,42.449,42.3441,42.43,49163.0
2020-02-27 15:05:00,44.47,44.64,44.42,44.64,33465.0,42.43,42.5922,42.3823,42.5922,33465.0
2020-02-27 15:10:00,44.64,44.7,44.58,44.59,29716.0,42.5922,42.6494,42.5349,42.5445,29716.0
2020-02-27 15:15:00,44.58,44.63,44.53,44.53,19951.0,42.5349,42.5826,42.4872,42.4872,19951.0
2020-02-27 15:20:00,44.53,44.55,44.47,44.52,36052.0,42.4872,42.5063,42.43,42.4777,36052.0
2020-02-27 15:25:00,44.52,44.57,44.42,44.42,79710.0,42.4777,42.5254,42.3823,42.3823,79710.0
2020-02-27 15:30:00,44.43,44.49,44.37,44.46,45851.0,42.3918,42.449,42.3345,42.4204,45851.0
2020-02-27 15:35:00,44.43,44.47,44.33,44.34,30194.0,42.3918,42.43,42.2964,42.3059,30194.0
2020-02-27 15:40:00,44.35,44.36,44.23,44.24,50991.0,42.3155,42.325,42.201,42.2105,50991.0
2020-02-27 15:45:00,44.23,44.37,44.23,44.26,99383.0,42.201,42.3345,42.201,42.2296,99383.0
2020-02-27 15:50:00,44.27,44.27,43.9,43.95,227741.0,42.2391,42.2391,41.8861,41.9338,227741.0
2020-02-27 15:55:00,43.94,43.98,43.81,43.81,165742.0,41.9243,41.9624,41.8002,41.8002,165742.0
2020-02-28 09:30:00,42.52,42.8,42.43,42.75,48160.0,40.5694,40.8366,40.4835,40.7889,48160.0
2020-02-28 09:35:00,42.79,42.98,42.77,42.93,25073.0,40.827,41.0083,40.8079,40.9606,25073.0
2020-02-28 09:40:00,42.89,43.0,42.75,42.81,14847.0,40.9224,41.0274,40.7889,40.8461,14847.0
2020-02-28 09:45:00,42.75,42.83,42.56,42.63,59685.0,40.7889,40.8652,40.6076,40.6744,59685.0
2020-02-28 09:50:00,42.62,42.82,42.46,42.54,79443.0,40.6648,40.8557,40.5122,40.5885,79443.0
2020-02-28 09:55:00,42.52,42.53,42.21,42.31,173767.0,40.5694,40.579,40.2736,40.3691,173767.0
2020-02-28 10:00:00,42.26,42.32,41.89,41.89,54975.0,40.3213,40.3786,39.9683,39.9683,54975.0
2020-02-28 10:05:00,41.9,42.25,41.9,42.25,11374.0,39.9779,40.3118,39.9779,40.3118,11374.0
2020-02-28 10:10:00,42.24,42.29,42.02,42.22,32005.0,40.3023,40.35,40.0924,40.2832,32005.0
2020-02-28 10:15:00,42.25,42.52,42.25,42.4,26666.0,40.3118,40.5694,40.3118,40.4549,26666.0
2020-02-28 10:20:00,42.41,42.44,42.21,42.26,11797.0,40.4645,40.4931,40.2736,40.3213,11797.0
2020-02-28 10:25:00,42.29,42.46,41.99,42.03,43379.0,40.35,40.5122,40.0637,40.1019,43379.0
2020-02-28 10:30:00,41.98,42.23,41.98,42.23,27730.0,40.0542,40.2927,40.0542,40.2927,27730.0
2020-02-28 10:35:00,42.25,42.39,42.16,42.3,82385.0,40.3118,40.4454,40.2259,40.3595,82385.0
2020-02-28 10:40:00,42.31,42.39,42.21,42.24,51586.0,40.3691,40.4454,40.2736,40.3023,51586.0
2020-02-28 10:45:00,42.25,42.27,42.09,42.13,123329.0,40.3118,40.3309,40.1591,40.1973,123329.0
2020-02-28 10:50:00,42.12,42.66,42.12,42.66,42495.0,40.1878,40.703,40.1878,40.703,42495.0
2020-02-28 10:55:00,42.65,42.65,42.39,42.46,34079.0,40.6935,40.6935,40.4454,40.5122,34079.0
2020-02-28 11:00:00,42.47,42.49,42.2,42.34,29774.0,40.5217,40.5408,40.2641,40.3977,29774.0
2020-02-28 11:05:00,42.28,42.28,42.04,42.08,42248.0,40.3404,40.3404,40.1114,40.1496,42248.0
2020-02-28 11:10:00,42.09,42.34,42.09,42.27,24062.0,40.1591,40.3977,40.1591,40.3309,24062.0
2020-02-28 11:15:00,42.3,42.48,42.28,42.48,33450.0,40.3595,40.5313,40.3404,40.5313,33450.0
2020-02-28 11:20:00,42.45,42.55,42.34,42.51,20191.0,40.5026,40.598,40.3977,40.5599,20191.0
2020-02-28 11:25:00,42.48,42.56,42.33,42.56,21800.0,40.5313,40.6076,40.3881,40.6076,21800.0
2020-02-28 11:30:00,42.57,42.73,42.53,42.6,28924.0,40.6171,40.7698,40.579,40.6457,28924.0
2020-02-28 11:35:00,42.6,42.82,42.54,42.82,20609.0,40.6457,40.8557,40.5885,40.8557,20609.0
2020-02-28 11:40:00,42.78,43.2,42.76,43.05,44925.0,40.8175,41.2182,40.7984,41.0751,44925.0
2020-02-28 11:45:00,43.04,43.04,42.72,42.84,69214.0,41.0656,41.0656,40.7602,40.8747,69214.0
2020-02-28 11:50:00,42.87,42.94,42.58,42.67,35656.0,40.9034,40.9701,40.6267,40.7125,35656.0
2020-02-28 11:55:00,42.66,42.83,42.59,42.78,33569.0,40.703,40.8652,40.6362,40.8175,33569.0
2020-02-28 12:00:00,42.78,42.8,42.52,42.64,23600.0,40.8175,40.8366,40.5694,40.6839,23600.0
2020-02-28 12:05:00,42.64,42.85,42.62,42.66,21550.0,40.6839,40.8843,40.6648,40.703,21550.0
2020-02-28 12:10:00,42.67,42.7,42.6,42.61,11790.0,40.7125,40.7412,40.6457,40.6553,11790.0
2020-02-28 12:15:00,42.6,42.74,42.5,42.73,19432.0,40.6457,40.7793,40.5503,40.7698,19432.0
2020-02-28 12:20:00,42.74,42.85,42.67,42.7,37280.0,40.7793,40.8843,40.7125,40.7412,37280.0
2020-02-28 12:25:00,42.68,42.88,42.64,42.87,84427.0,40.7221,40.9129,40.6839,40.9034,84427.0
2020-02-28 12:30:00,42.87,43.01,42.82,42.9,37079.0,40.9034,41.0369,40.8557,40.932,37079.0
2020-02-28 12:35:00,42.89,43.06,42.77,42.88,35932.0,40.9224,41.0846,40.8079,40.9129,35932.0
2020-02-28 12:40:00,42.85,43.02,42.75,42.77,31939.0,40.8843,41.0465,40.7889,40.8079,31939.0
2020-02-28 12:45:00,42.79,42.8,42.55,42.68,34153.0,40.827,40.8366,40.598,40.7221,34153.0
2020-02-28 12:50:00,42.67,42.81,42.64,42.81,26345.0,40.7125,40.8461,40.6839,40.8461,26345.0
2020-02-28 12:55:00,42.82,43.04,42.78,42.96,18861.0,40.8557,41.0656,40.8175,40.9892,18861.0
2020-02-28 13:00:00,42.93,43.02,42.75,42.77,19732.0,40.9606,41.0465,40.7889,40.8079,19732.0
2020-02-28 13:05:00,42.78,42.97,42.78,42.92,16072.0,40.8175,40.9988,40.8175,40.9511,16072.0
2020-02-28 13:10:00,42.9,42.9,42.66,42.67,12501.0,40.932,40.932,40.703,40.7125,12501.0
2020-02-28 13:15:00,42.62,42.83,42.62,42.71,45737.0,40.6648,40.8652,40.6648,40.7507,45737.0
2020-02-28 13:20:00,42.7,42.77,42.59,42.71,48420.0,40.7412,40.8079,40.6362,40.7507,48420.0
2020-02-28 13:25:00,42.72,42.78,42.62,42.64,79366.0,40.7602,40.8175,40.6648,40.6839,79366.0
2020-02-28 13:30:00,42.6,42.6,42.45,42.45,37611.0,40.6457,40.6457,40.5026,40.5026,37611.0
2020-02-28 13:35:00,42.45,42.5,42.38,42.43,17217.0,40.5026,40.5503,40.4358,40.4835,17217.0
2020-02-28 13:40:00,42.42,42.42,42.28,42.31,13600.0,40.474,40.474,40.3404,40.3691,13600.0
2020-02-28 13:45:00,42.31,42.41,42.2,42.39,18146.0,40.3691,40.4645,40.2641,40.4454,18146.0
2020-02-28 13:50:00,42.4,42.4,42.2,42.26,31406.0,40.4549,40.4549,40.2641,40.3213,31406.0
2020-02-28 13:55:00,42.24,42.37,42.2,42.35,58219.0,40.3023,40.4263,40.2641,40.4072,58219.0
2020-02-28 14:00:00,42.33,42.34,42.14,42.14,25021.0,40.3881,40.3977,40.2068,40.2068,25021.0
2020-02-28 14:05:00,42.14,42.22,42.02,42.09,32980.0,40.2068,40.2832,40.0924,40.1591,32980.0
2020-02-28 14:10:00,42.1,42.28,42.1,42.23,40675.0,40.1687,40.3404,40.1687,40.2927,40675.0
2020-02-28 14:15:00,42.19,42.31,42.13,42.26,29596.0,40.2546,40.3691,40.1973,40.3213,29596.0
2020-02-28 14:20:00,42.23,42.4,42.14,42.23,30057.0,40.2927,40.4549,40.2068,40.2927,30057.0
2020-02-28 14:25:00,42.23,42.28,42.13,42.24,14644.0,40.2927,40.3404,40.1973,40.3023,14644.0
2020-02-28 14:30:00,42.24,42.54,42.21,42.37,292768.0,40.3023,40.5885,40.2736,40.4263,292768.0
2020-02-28 14:35:00,42.35,42.43,42.2,42.3,34268.0,40.4072,40.4835,40.2641,40.3595,34268.0
2020-02-28 14:40:00,42.29,42.65,42.29,42.64,19347.0,40.35,40.6935,40.35,40.6839,19347.0
2020-02-28 14:45:00,42.63,42.71,42.43,42.51,32587.0,40.6744,40.7507,40.4835,40.5599,32587.0
2020-02-28 14:50:00,42.53,42.61,42.36,42.44,25259.0,40.579,40.6553,40.4168,40.4931,25259.0
2020-02-28 14:55:00,42.42,42.43,42.21,42.28,29179.0,40.474,40.4835,40.2736,40.3404,29179.0
2020-02-28 15:00:00,42.29,42.32,42.06,42.06,104904.0,40.35,40.3786,40.1305,40.1305,104904.0
2020-02-28 15:05:00,42.05,42.15,41.98,42.04,72502.0,40.121,40.2164,40.0542,40.1114,72502.0
2020-02-28 15:10:00,42.03,42.14,41.99,42.1,54944.0,40.1019,40.2068,40.0637,40.1687,54944.0
2020-02-28 15:15:00,42.09,42.32,42.06,42.23,106456.0,40.1591,40.3786,40.1305,40.2927,106456.0
2020-02-28 15:20:00,42.25,42.27,41.99,42.01,54417.0,40.3118,40.3309,40.0637,40.0828,54417.0
2020-02-28 15:25:00,42.03,42.08,41.75,41.75,95592.0,40.1019,40.1496,39.8347,39.8347,95592.0
2020-02-28 15:30:00,41.75,42.03,41.75,41.92,71898.0,39.8347,40.1019,39.8347,39.9969,71898.0
2020-02-28 15:35:00,41.91,41.96,41.86,41.91,51956.0,39.9874,40.0351,39.9397,39.9874,51956.0
2020-02-28 15:40:00,41.92,41.94,41.64,41.64,88225.0,39.9969,40.016,39.7298,39.7298,88225.0
2020-02-28 15:45:00,41.64,42.03,41.64,41.99,120498.0,39.7298,40.1019,39.7298,40.0637,120498.0
2020-02-28 15:50:00,42.0,42.19,41.9,42.16,91684.0,40.0733,40.2546,39.9779,40.2259,91684.0
2020-02-28 15:55:00,42.15,42.61,42.14,42.61,180173.0,40.2164,40.6553,40.2068,40.6553,180173.0
2020-03-02 09:30:00,42.76,43.0,42.76,42.81,37590.0,40.7984,41.0274,40.7984,40.8461,37590.0
2020-03-02 09:35:00,42.82,42.88,42.6,42.6,31481.0,40.8557,40.9129,40.6457,40.6457,31481.0
2020-03-02 09:40:00,42.58,42.9,42.57,42.82,50052.0,40.6267,40.932,40.6171,40.8557,50052.0
2020-03-02 09:45:00,42.82,43.01,42.82,42.85,28857.0,40.8557,41.0369,40.8557,40.8843,28857.0
2020-03-02 09:50:00,42.84,42.95,42.75,42.95,46472.0,40.8747,40.9797,40.7889,40.9797,46472.0
2020-03-02 09:55:00,42.94,42.95,42.74,42.74,31517.0,40.9701,40.9797,40.7793,40.7793,31517.0
2020-03-02 10:00:00,42.74,42.79,42.61,42.68,38998.0,40.7793,40.827,40.6553,40.7221,38998.0
2020-03-02 10:05:00,42.67,42.67,42.43,42.44,20100.0,40.7125,40.7125,40.4835,40.4931,20100.0
2020-03-02 10:10:00,42.46,42.64,42.46,42.62,21050.0,40.5122,40.6839,40.5122,40.6648,21050.0
2020-03-02 10:15:00,42.63,42.64,42.4,42.51,75590.0,40.6744,40.6839,40.4549,40.5599,75590.0
2020-03-02 10:20:00,42.49,42.49,42.29,42.35,19739.0,40.5408,40.5408,40.35,40.4072,19739.0
2020-03-02 10:25:00,42.37,42.56,42.34,42.52,10082.0,40.4263,40.6076,40.3977,40.5694,10082.0
2020-03-02 10:30:00,42.58,42.6,42.4,42.54,16866.0,40.6267,40.6457,40.4549,40.5885,16866.0
2020-03-02 10:35:00,42.54,42.77,42.54,42.77,14915.0,40.5885,40.8079,40.5885,40.8079,14915.0
2020-03-02 10:40:00,42.77,42.82,42.67,42.79,11625.0,40.8079,40.8557,40.7125,40.827,11625.0
2020-03-02 10:45:00,42.82,43.03,42.82,43.02,35124.0,40.8557,41.056,40.8557,41.0465,35124.0
2020-03-02 10:50:00,43.04,43.22,43.02,43.16,56657.0,41.0656,41.2373,41.0465,41.1801,56657.0
2020-03-02 10:55:00,43.19,43.21,42.99,43.0,18101.0,41.2087,41.2278,41.0179,41.0274,18101.0
2020-03-02 11:00:00,42.99,43.14,42.99,43.11,28033.0,41.0179,41.161,41.0179,41.1324,28033.0
2020-03-02 11:05:00,43.08,43.12,42.96,43.02,42238.0,41.1037,41.1419,40.9892,41.0465,42238.0
2020-03-02 11:10:00,43.04,43.33,43.0,43.32,61794.0,41.0656,41.3423,41.0274,41.3327,61794.0
2020-03-02 11:15:00,43.33,43.38,43.17,43.21,39768.0,41.3423,41.39,41.1896,41.2278,39768.0
2020-03-02 11:20:00,43.21,43.36,43.21,43.29,39670.0,41.2278,41.3709,41.2278,41.3041,39670.0
2020-03-02 11:25:00,43.3,43.47,43.29,43.41,42830.0,41.3136,41.4758,41.3041,41.4186,42830.0
2020-03-02 11:30:00,43.43,43.49,43.27,43.32,52700.0,41.4377,41.4949,41.285,41.3327,52700.0
2020-03-02 11:35:00,43.3,43.55,43.3,43.53,30210.0,41.3136,41.5522,41.3136,41.5331,30210.0
2020-03-02 11:40:00,43.53,43.53,43.41,43.5,37436.0,41.5331,41.5331,41.4186,41.5045,37436.0
2020-03-02 11:45:00,43.5,43.5,43.39,43.43,20211.0,41.5045,41.5045,41.3995,41.4377,20211.0
2020-03-02 11:50:00,43.44,43.57,43.4,43.55,46126.0,41.4472,41.5712,41.409,41.5522,46126.0
2020-03-02 11:55:00,43.55,43.61,43.53,43.56,22399.0,41.5522,41.6094,41.5331,41.5617,22399.0
2020-03-02 12:00:00,43.57,43.58,43.53,43.54,80994.0,41.5712,41.5808,41.5331,41.5426,80994.0
2020-03-02 12:05:00,43.53,43.57,43.46,43.48,39120.0,41.5331,41.5712,41.4663,41.4854,39120.0
2020-03-02 12:10:00,43.47,43.51,43.42,43.46,28712.0,41.4758,41.514,41.4281,41.4663,28712.0
2020-03-02 12:15:00,43.47,43.47,43.34,43.41,67146.0,41.4758,41.4758,41.3518,41.4186,67146.0
2020-03-02 12:20:00,43.41,43.46,43.3,43.3,26793.0,41.4186,41.4663,41.3136,41.3136,26793.0
2020-03-02 12:25:00,43.32,43.45,43.31,43.44,62951.0,41.3327,41.4568,41.3232,41.4472,62951.0
2020-03-02 12:30:00,43.44,43.54,43.44,43.5,9400.0,41.4472,41.5426,41.4472,41.5045,9400.0
2020-03-02 12:35:00,43.51,43.63,43.51,43.55,16762.0,41.514,41.6285,41.514,41.5522,16762.0
2020-03-02 12:40:00,43.56,43.61,43.45,43.49,23279.0,41.5617,41.6094,41.4568,41.4949,23279.0
2020-03-02 12:45:00,43.5,43.59,43.5,43.57,17874.0,41.5045,41.5903,41.5045,41.5712,17874.0
2020-03-02 12:50:00,43.58,43.63,43.51,43.62,21693.0,41.5808,41.6285,41.514,41.619,21693.0
2020-03-02 12:55:00,43.62,43.64,43.56,43.63,46333.0,41.619,41.638,41.5617,41.6285,46333.0
2020-03-02 13:00:00,43.64,43.67,43.57,43.63,12720.0,41.638,41.6667,41.5712,41.6285,12720.0
2020-03-02 13:05:00,43.62,43.62,43.47,43.51,28686.0,41.619,41.619,41.4758,41.514,28686.0
2020-03-02 13:10:00,43.52,43.58,43.49,43.54,10300.0,41.5235,41.5808,41.4949,41.5426,10300.0
2020-03-02 13:15:00,43.53,43.54,43.38,43.41,9835.0,41.5331,41.5426,41.39,41.4186,9835.0
2020-03-02 13:20:00,43.42,43.45,43.4,43.44,9830.0,41.4281,41.4568,41.409,41.4472,9830.0
2020-03-02 13:25:00,43.44,43.46,43.32,43.4,16967.0,41.4472,41.4663,41.3327,41.409,16967.0
2020-03-02 13:30:00,43.42,43.44,43.31,43.41,10916.0,41.4281,41.4472,41.3232,41.4186,10916.0
2020-03-02 13:35:00,43.41,43.55,43.41,43.55,12540.0,41.4186,41.5522,41.4186,41.5522,12540.0
2020-03-02 13:40:00,43.56,43.57,43.49,43.57,14847.0,41.5617,41.5712,41.4949,41.5712,14847.0
2020-03-02 13:45:00,43.58,43.59,43.4,43.43,13455.0,41.5808,41.5903,41.409,41.4377,13455.0
2020-03-02 13:50:00,43.41,43.49,43.31,43.33,9229.0,41.4186,41.4949,41.3232,41.3423,9229.0
2020-03-02 13:55:00,43.33,43.57,43.33,43.55,14341.0,41.3423,41.5712,41.3423,41.5522,14341.0
2020-03-02 14:00:00,43.55,43.61,43.52,43.56,14300.0,41.5522,41.6094,41.5235,41.5617,14300.0
2020-03-02 14:05:00,43.57,43.63,43.5,43.63,12949.0,41.5712,41.6285,41.5045,41.6285,12949.0
2020-03-02 14:10:00,43.62,43.63,43.57,43.63,8697.0,41.619,41.6285,41.5712,41.6285,8697.0
2020-03-02 14:15:00,43.63,43.65,43.55,43.56,11191.0,41.6285,41.6476,41.5522,41.5617,11191.0
2020-03-02 14:20:00,43.57,43.62,43.49,43.49,10195.0,41.5712,41.619,41.4949,41.4949,10195.0
2020-03-02 14:25:00,43.48,43.54,43.38,43.38,29659.0,41.4854,41.5426,41.39,41.39,29659.0
2020-03-02 14:30:00,43.41,43.46,43.38,43.38,12696.0,41.4186,41.4663,41.39,41.39,12696.0
2020-03-02 14:35:00,43.37,43.39,43.21,43.23,10139.0,41.3804,41.3995,41.2278,41.2468,10139.0
2020-03-02 14:40:00,43.2,43.2,43.03,43.1,22422.0,41.2182,41.2182,41.056,41.1228,22422.0
2020-03-02 14:45:00,43.08,43.18,43.01,43.14,13457.0,41.1037,41.1991,41.0369,41.161,13457.0
2020-03-02 14:50:00,43.14,43.24,43.06,43.23,12700.0,41.161,41.2564,41.0846,41.2468,12700.0
2020-03-02 14:55:00,43.23,43.25,42.99,43.04,20537.0,41.2468,41.2659,41.0179,41.0656,20537.0
2020-03-02 15:00:00,43.04,43.17,43.04,43.16,23127.0,41.0656,41.1896,41.0656,41.1801,23127.0
2020-03-02 15:05:00,43.16,43.27,43.14,43.22,16362.0,41.1801,41.285,41.161,41.2373,16362.0
2020-03-02 15:10:00,43.22,43.29,43.17,43.27,44224.0,41.2373,41.3041,41.1896,41.285,44224.0
2020-03-02 15:15:00,43.26,43.32,43.21,43.21,24102.0,41.2755,41.3327,41.2278,41.2278,24102.0
2020-03-02 15:20:00,43.21,43.43,43.2,43.43,37949.0,41.2278,41.4377,41.2182,41.4377,37949.0
2020-03-02 15:25:00,43.44,43.48,43.4,43.47,15573.0,41.4472,41.4854,41.409,41.4758,15573.0
2020-03-02 15:30:00,43.49,43.58,43.45,43.54,25238.0,41.4949,41.5808,41.4568,41.5426,25238.0
2020-03-02 15:35:00,43.54,43.69,43.53,43.67,29355.0,41.5426,41.6857,41.5331,41.6667,29355.0
2020-03-02 15:40:00,43.66,43.7,43.58,43.62,57015.0,41.6571,41.6953,41.5808,41.619,57015.0
2020-03-02 15:45:00,43.62,43.91,43.62,43.88,98409.0,41.619,41.8957,41.619,41.867,98409.0
2020-03-02 15:50:00,43.91,44.15,43.88,44.15,64185.0,41.8957,42.1246,41.867,42.1246,64185.0
2020-03-02 15:55:00,44.15,44.23,44.07,44.23,150727.0,42.1246,42.201,42.0483,42.201,150727.0
2020-03-03 09:30:00,44.23,44.25,43.9,44.13,45257.0,42.201,42.2201,41.8861,42.1056,45257.0
2020-03-03 09:35:00,44.14,44.14,43.96,44.14,23600.0,42.1151,42.1151,41.9434,42.1151,23600.0
2020-03-03 09:40:00,44.14,44.2,44.06,44.16,66993.0,42.1151,42.1723,42.0388,42.1342,66993.0
2020-03-03 09:45:00,44.15,44.18,44.03,44.16,73747.0,42.1246,42.1533,42.0101,42.1342,73747.0
2020-03-03 09:50:00,44.17,44.17,43.88,43.92,63609.0,42.1437,42.1437,41.867,41.9052,63609.0
2020-03-03 09:55:00,43.93,44.05,43.86,44.02,33954.0,41.9147,42.0292,41.8479,42.0006,33954.0
2020-03-03 10:00:00,44.0,45.23,44.0,45.17,91416.0,41.9815,43.1551,41.9815,43.0978,91416.0
2020-03-03 10:05:00,45.25,45.4,45.04,45.14,47017.0,43.1742,43.3173,42.9738,43.0692,47017.0
2020-03-03 10:10:00,45.19,45.25,44.67,44.67,94214.0,43.1169,43.1742,42.6208,42.6208,94214.0
2020-03-03 10:15:00,44.59,44.61,44.43,44.49,11523.0,42.5445,42.5635,42.3918,42.449,11523.0
2020-03-03 10:20:00,44.51,44.91,44.5,44.91,19445.0,42.4681,42.8498,42.4586,42.8498,19445.0
2020-03-03 10:25:00,44.91,44.97,44.75,44.78,18090.0,42.8498,42.907,42.6971,42.7257,18090.0
2020-03-03 10:30:00,44.78,44.92,44.69,44.7,68479.0,42.7257,42.8593,42.6399,42.6494,68479.0
2020-03-03 10:35:00,44.7,45.0,44.7,44.98,69678.0,42.6494,42.9356,42.6494,42.9166,69678.0
2020-03-03 10:40:00,44.97,45.13,44.95,45.1,31105.0,42.907,43.0597,42.8879,43.0311,31105.0
2020-03-03 10:45:00,45.12,45.18,44.93,44.98,47758.0,43.0501,43.1074,42.8689,42.9166,47758.0
2020-03-03 10:50:00,44.98,45.03,44.81,44.93,27637.0,42.9166,42.9643,42.7544,42.8689,27637.0
2020-03-03 10:55:00,44.94,45.14,44.88,45.11,58724.0,42.8784,43.0692,42.8212,43.0406,58724.0
2020-03-03 11:00:00,45.09,45.13,44.83,44.9,35375.0,43.0215,43.0597,42.7734,42.8402,35375.0
2020-03-03 11:05:00,44.9,44.9,44.66,44.69,41704.0,42.8402,42.8402,42.6112,42.6399,41704.0
2020-03-03 11:10:00,44.67,44.67,44.36,44.37,77936.0,42.6208,42.6208,42.325,42.3345,77936.0
2020-03-03 11:15:00,44.41,44.58,44.33,44.39,51849.0,42.3727,42.5349,42.2964,42.3536,51849.0
2020-03-03 11:20:00,44.38,44.41,44.07,44.08,81537.0,42.3441,42.3727,42.0483,42.0579,81537.0
2020-03-03 11:25:00,44.07,44.18,43.95,44.01,86002.0,42.0483,42.1533,41.9338,41.9911,86002.0
2020-03-03 11:30:00,44.01,44.21,43.97,44.21,51396.0,41.9911,42.1819,41.9529,42.1819,51396.0
2020-03-03 11:35:00,44.19,44.43,44.12,44.43,38651.0,42.1628,42.3918,42.096,42.3918,38651.0
2020-03-03 11:40:00,44.45,44.49,44.26,44.36,25419.0,42.4109,42.449,42.2296,42.325,25419.0
2020-03-03 11:45:00,44.4,44.41,44.2,44.22,25415.0,42.3632,42.3727,42.1723,42.1914,25415.0
2020-03-03 11:50:00,44.22,44.63,44.22,44.63,20400.0,42.1914,42.5826,42.1914,42.5826,20400.0
2020-03-03 11:55:00,44.58,44.74,44.52,44.74,14651.0,42.5349,42.6876,42.4777,42.6876,14651.0
2020-03-03 12:00:00,44.74,44.8,44.64,44.8,28554.0,42.6876,42.7448,42.5922,42.7448,28554.0
2020-03-03 12:05:00,44.8,44.95,44.75,44.92,25749.0,42.7448,42.8879,42.6971,42.8593,25749.0
2020-03-03 12:10:00,44.93,44.93,44.69,44.69,38538.0,42.8689,42.8689,42.6399,42.6399,38538.0
2020-03-03 12:15:00,44.69,44.73,44.58,44.68,24833.0,42.6399,42.678,42.5349,42.6303,24833.0
2020-03-03 12:20:00,44.68,44.81,44.59,44.8,30442.0,42.6303,42.7544,42.5445,42.7448,30442.0
2020-03-03 12:25:00,44.84,44.86,44.59,44.61,30060.0,42.783,42.8021,42.5445,42.5635,30060.0
2020-03-03 12:30:00,44.64,44.68,44.49,44.52,24285.0,42.5922,42.6303,42.449,42.4777,24285.0
2020-03-03 12:35:00,44.52,44.69,44.5,44.67,15360.0,42.4777,42.6399,42.4586,42.6208,15360.0
2020-03-03 12:40:00,44.66,44.71,44.54,44.56,12260.0,42.6112,42.659,42.4968,42.5158,12260.0
2020-03-03 12:45:00,44.57,44.82,44.57,44.77,17692.0,42.5254,42.7639,42.5254,42.7162,17692.0
2020-03-03 12:50:00,44.77,44.77,44.66,44.66,111221.0,42.7162,42.7162,42.6112,42.6112,111221.0
2020-03-03 12:55:00,44.65,44.67,44.55,44.56,16317.0,42.6017,42.6208,42.5063,42.5158,16317.0
2020-03-03 13:00:00,44.49,44.52,44.39,44.44,29829.0,42.449,42.4777,42.3536,42.4013,29829.0
2020-03-03 13:05:00,44.43,44.5,44.37,44.4,44188.0,42.3918,42.4586,42.3345,42.3632,44188.0
2020-03-03 13:10:00,44.39,44.45,44.32,44.33,47971.0,42.3536,42.4109,42.2868,42.2964,47971.0
2020-03-03 13:15:00,44.36,44.45,44.23,44.26,33031.0,42.325,42.4109,42.201,42.2296,33031.0
2020-03-03 13:20:00,44.28,44.4,44.19,44.24,33338.0,42.2487,42.3632,42.1628,42.2105,33338.0
2020-03-03 13:25:00,44.23,44.28,44.04,44.22,58406.0,42.201,42.2487,42.0197,42.1914,58406.0
2020-03-03 13:30:00,44.19,44.33,44.09,44.32,42564.0,42.1628,42.2964,42.0674,42.2868,42564.0
2020-03-03 13:35:00,44.3,44.35,44.22,44.31,80151.0,42.2678,42.3155,42.1914,42.2773,80151.0
2020-03-03 13:40:00,44.3,44.31,43.97,43.99,38290.0,42.2678,42.2773,41.9529,41.972,38290.0
2020-03-03 13:45:00,43.96,44.09,43.93,43.96,48710.0,41.9434,42.0674,41.9147,41.9434,48710.0
2020-03-03 13:50:00,43.98,44.07,43.91,43.97,43748.0,41.9624,42.0483,41.8957,41.9529,43748.0
2020-03-03 13:55:00,43.97,44.01,43.82,43.85,42783.0,41.9529,41.9911,41.8098,41.8384,42783.0
2020-03-03 14:00:00,43.85,43.94,43.68,43.71,68243.0,41.8384,41.9243,41.6762,41.7048,68243.0
2020-03-03 14:05:00,43.71,43.71,43.45,43.46,57934.0,41.7048,41.7048,41.4568,41.4663,57934.0
2020-03-03 14:10:00,43.44,43.78,43.44,43.78,85904.0,41.4472,41.7716,41.4472,41.7716,85904.0
2020-03-03 14:15:00,43.77,43.78,43.43,43.44,45556.0,41.7621,41.7716,41.4377,41.4472,45556.0
2020-03-03 14:20:00,43.43,43.6,43.33,43.44,52040.0,41.4377,41.5999,41.3423,41.4472,52040.0
2020-03-03 14:25:00,43.43,43.87,43.42,43.83,73342.0,41.4377,41.8575,41.4281,41.8193,73342.0
2020-03-03 14:30:00,43.85,43.96,43.76,43.94,69509.0,41.8384,41.9434,41.7525,41.9243,69509.0
2020-03-03 14:35:00,43.93,43.93,43.66,43.66,38146.0,41.9147,41.9147,41.6571,41.6571,38146.0
2020-03-03 14:40:00,43.63,43.69,43.54,43.63,52250.0,41.6285,41.6857,41.5426,41.6285,52250.0
2020-03-03 14:45:00,43.63,44.01,43.62,44.01,60976.0,41.6285,41.9911,41.619,41.9911,60976.0
2020-03-03 14:50:00,44.0,44.12,43.87,44.11,41658.0,41.9815,42.096,41.8575,42.0865,41658.0
2020-03-03 14:55:00,44.11,44.13,43.96,44.04,34876.0,42.0865,42.1056,41.9434,42.0197,34876.0
2020-03-03 15:00:00,44.05,44.24,43.97,44.22,53685.0,42.0292,42.2105,41.9529,42.1914,53685.0
2020-03-03 15:05:00,44.23,44.23,44.01,44.08,59872.0,42.201,42.201,41.9911,42.0579,59872.0
2020-03-03 15:10:00,44.08,44.32,44.05,44.27,68294.0,42.0579,42.2868,42.0292,42.2391,68294.0
2020-03-03 15:15:00,44.27,44.38,44.16,44.33,50969.0,42.2391,42.3441,42.1342,42.2964,50969.0
2020-03-03 15:20:00,44.33,44.34,44.0,44.0,59115.0,42.2964,42.3059,41.9815,41.9815,59115.0
2020-03-03 15:25:00,43.99,44.41,43.99,44.4,62200.0,41.972,42.3727,41.972,42.3632,62200.0
2020-03-03 15:30:00,44.38,44.41,44.01,44.11,62535.0,42.3441,42.3727,41.9911,42.0865,62535.0
2020-03-03 15:35:00,44.12,44.15,43.71,43.75,70499.0,42.096,42.1246,41.7048,41.743,70499.0
2020-03-03 15:40:00,43.74,44.16,43.7,44.13,80308.0,41.7334,42.1342,41.6953,42.1056,80308.0
2020-03-03 15:45:00,44.13,44.25,43.96,43.96,81268.0,42.1056,42.2201,41.9434,41.9434,81268.0
2020-03-03 15:50:00,43.93,44.0,43.72,43.98,83611.0,41.9147,41.9815,41.7144,41.9624,83611.0
2020-03-03 15:55:00,43.99,44.12,43.77,43.83,152982.0,41.972,42.096,41.7621,41.8193,152982.0
2020-03-04 09:30:00,44.64,44.97,44.64,44.9,30405.0,42.5922,42.907,42.5922,42.8402,30405.0
2020-03-04 09:35:00,44.92,44.92,44.63,44.67,172258.0,42.8593,42.8593,42.5826,42.6208,172258.0
2020-03-04 09:40:00,44.67,44.8,44.67,44.76,31775.0,42.6208,42.7448,42.6208,42.7067,31775.0
2020-03-04 09:45:00,44.81,45.01,44.79,44.86,43274.0,42.7544,42.9452,42.7353,42.8021,43274.0
2020-03-04 09:50:00,44.87,45.2,44.86,45.0,887427.0,42.8116,43.1265,42.8021,42.9356,887427.0
2020-03-04 09:55:00,45.0,45.05,44.92,44.97,111035.0,42.9356,42.9834,42.8593,42.907,111035.0
2020-03-04 10:00:00,45.02,45.1,44.94,44.98,18650.0,42.9547,43.0311,42.8784,42.9166,18650.0
2020-03-04 10:05:00,44.99,45.0,44.79,44.93,66801.0,42.9261,42.9356,42.7353,42.8689,66801.0
2020-03-04 10:10:00,44.94,45.04,44.87,45.02,31504.0,42.8784,42.9738,42.8116,42.9547,31504.0
2020-03-04 10:15:00,45.05,45.2,44.96,45.2,24048.0,42.9834,43.1265,42.8975,43.1265,24048.0
2020-03-04 10:20:00,45.2,45.26,45.07,45.15,25689.0,43.1265,43.1837,43.0024,43.0788,25689.0
2020-03-04 10:25:00,45.16,45.21,45.04,45.09,53563.0,43.0883,43.136,42.9738,43.0215,53563.0
2020-03-04 10:30:00,45.08,45.12,44.91,44.92,42336.0,43.012,43.0501,42.8498,42.8593,42336.0
2020-03-04 10:35:00,44.92,44.97,44.76,44.8,96483.0,42.8593,42.907,42.7067,42.7448,96483.0
2020-03-04 10:40:00,44.79,44.83,44.64,44.82,153755.0,42.7353,42.7734,42.5922,42.7639,153755.0
2020-03-04 10:45:00,44.82,44.83,44.66,44.77,36754.0,42.7639,42.7734,42.6112,42.7162,36754.0
2020-03-04 10:50:00,44.79,44.79,44.67,44.67,24673.0,42.7353,42.7353,42.6208,42.6208,24673.0
2020-03-04 10:55:00,44.65,44.68,44.56,44.65,120544.0,42.6017,42.6303,42.5158,42.6017,120544.0
2020-03-04 11:00:00,44.65,44.79,44.62,44.65,22740.0,42.6017,42.7353,42.5731,42.6017,22740.0
2020-03-04 11:05:00,44.64,44.76,44.54,44.68,25141.0,42.5922,42.7067,42.4968,42.6303,25141.0
2020-03-04 11:10:00,44.67,44.72,44.64,44.68,49238.0,42.6208,42.6685,42.5922,42.6303,49238.0
2020-03-04 11:15:00,44.7,44.7,44.58,44.64,44738.0,42.6494,42.6494,42.5349,42.5922,44738.0
2020-03-04 11:20:00,44.64,44.68,44.51,44.65,25606.0,42.5922,42.6303,42.4681,42.6017,25606.0
2020-03-04 11:25:00,44.67,44.72,44.59,44.72,13100.0,42.6208,42.6685,42.5445,42.6685,13100.0
2020-03-04 11:30:00,44.73,44.75,44.62,44.73,15585.0,42.678,42.6971,42.5731,42.678,15585.0
2020-03-04 11:35:00,44.72,44.75,44.56,44.59,14264.0,42.6685,42.6971,42.5158,42.5445,14264.0
2020-03-04 11:40:00,44.6,44.62,44.48,44.58,12645.0,42.554,42.5731,42.4395,42.5349,12645.0
2020-03-04 11:45:00,44.58,44.64,44.46,44.49,13136.0,42.5349,42.5922,42.4204,42.449,13136.0
2020-03-04 11:50:00,44.49,44.59,44.48,44.53,21091.0,42.449,42.5445,42.4395,42.4872,21091.0
2020-03-04 11:55:00,44.52,44.65,44.51,44.58,11400.0,42.4777,42.6017,42.4681,42.5349,11400.0
2020-03-04 12:00:00,44.58,44.68,44.57,44.62,9725.0,42.5349,42.6303,42.5254,42.5731,9725.0
2020-03-04 12:05:00,44.63,44.65,44.5,44.57,14285.0,42.5826,42.6017,42.4586,42.5254,14285.0
2020-03-04 12:10:00,44.57,44.63,44.51,44.62,56563.0,42.5254,42.5826,42.4681,42.5731,56563.0
2020-03-04 12:15:00,44.63,44.73,44.6,44.7,755705.0,42.5826,42.678,42.554,42.6494,755705.0
2020-03-04 12:20:00,44.73,44.77,44.71,44.74,134209.0,42.678,42.7162,42.659,42.6876,134209.0
2020-03-04 12:25:00,44.75,44.92,44.71,44.91,106755.0,42.6971,42.8593,42.659,42.8498,106755.0
2020-03-04 12:30:00,44.91,44.94,44.87,44.89,74896.0,42.8498,42.8784,42.8116,42.8307,74896.0
2020-03-04 12:35:00,44.91,44.94,44.88,44.91,37054.0,42.8498,42.8784,42.8212,42.8498,37054.0
2020-03-04 12:40:00,44.9,44.92,44.86,44.89,21928.0,42.8402,42.8593,42.8021,42.8307,21928.0
2020-03-04 12:45:00,44.9,45.01,44.9,45.0,12618.0,42.8402,42.9452,42.8402,42.9356,12618.0
2020-03-04 12:50:00,45.02,45.11,44.98,45.1,16588.0,42.9547,43.0406,42.9166,43.0311,16588.0
2020-03-04 12:55:00,45.11,45.26,45.08,45.23,15727.0,43.0406,43.1837,43.012,43.1551,15727.0
2020-03-04 13:00:00,45.25,45.27,45.22,45.26,53883.0,43.1742,43.1933,43.1456,43.1837,53883.0
2020-03-04 13:05:00,45.27,45.31,45.22,45.23,43670.0,43.1933,43.2314,43.1456,43.1551,43670.0
2020-03-04 13:10:00,45.22,45.27,45.18,45.27,12200.0,43.1456,43.1933,43.1074,43.1933,12200.0
2020-03-04 13:15:00,45.28,45.33,45.25,45.33,15350.0,43.2028,43.2505,43.1742,43.2505,15350.0
2020-03-04 13:20:00,45.32,45.37,45.32,45.37,13529.0,43.241,43.2887,43.241,43.2887,13529.0
2020-03-04 13:25:00,45.38,45.4,45.31,45.32,11229.0,43.2982,43.3173,43.2314,43.241,11229.0
2020-03-04 13:30:00,45.34,45.4,45.31,45.39,12478.0,43.2601,43.3173,43.2314,43.3078,12478.0
2020-03-04 13:35:00,45.39,45.39,45.27,45.28,15476.0,43.3078,43.3078,43.1933,43.2028,15476.0
2020-03-04 13:40:00,45.28,45.31,45.26,45.29,14700.0,43.2028,43.2314,43.1837,43.2123,14700.0
2020-03-04 13:45:00,45.29,45.33,45.26,45.33,10609.0,43.2123,43.2505,43.1837,43.2505,10609.0
2020-03-04 13:50:00,45.32,45.37,45.32,45.35,8444.0,43.241,43.2887,43.241,43.2696,8444.0
2020-03-04 13:55:00,45.34,45.34,45.29,45.32,5893.0,43.2601,43.2601,43.2123,43.241,5893.0
2020-03-04 14:00:00,45.32,45.35,45.22,45.27,18187.0,43.241,43.2696,43.1456,43.1933,18187.0
2020-03-04 14:05:00,45.25,45.32,45.22,45.26,13010.0,43.1742,43.241,43.1456,43.1837,13010.0
2020-03-04 14:10:00,45.26,45.31,45.22,45.24,6882.0,43.1837,43.2314,43.1456,43.1646,6882.0
2020-03-04 14:15:00,45.24,45.33,45.21,45.29,6292.0,43.1646,43.2505,43.136,43.2123,6292.0
2020-03-04 14:20:00,45.27,45.33,45.25,45.28,11924.0,43.1933,43.2505,43.1742,43.2028,11924.0
2020-03-04 14:25:00,45.3,45.39,45.29,45.34,26129.0,43.2219,43.3078,43.2123,43.2601,26129.0
2020-03-04 14:30:00,45.35,45.38,45.32,45.34,11600.0,43.2696,43.2982,43.241,43.2601,11600.0
2020-03-04 14:35:00,45.31,45.33,45.21,45.24,8093.0,43.2314,43.2505,43.136,43.1646,8093.0
2020-03-04 14:40:00,45.26,45.32,45.22,45.31,8530.0,43.1837,43.241,43.1456,43.2314,8530.0
2020-03-04 14:45:00,45.3,45.3,45.21,45.26,8400.0,43.2219,43.2219,43.136,43.1837,8400.0
2020-03-04 14:50:00,45.27,45.31,45.22,45.27,12312.0,43.1933,43.2314,43.1456,43.1933,12312.0
2020-03-04 14:55:00,45.26,45.42,45.26,45.36,4999.0,43.1837,43.3364,43.1837,43.2791,4999.0
2020-03-04 15:00:00,45.35,45.42,45.34,45.41,11760.0,43.2696,43.3364,43.2601,43.3268,11760.0
2020-03-04 15:05:00,45.41,45.44,45.35,45.4,17281.0,43.3268,43.3555,43.2696,43.3173,17281.0
2020-03-04 15:10:00,45.42,45.49,45.4,45.45,22601.0,43.3364,43.4032,43.3173,43.365,22601.0
2020-03-04 15:15:00,45.45,45.47,45.39,45.41,21577.0,43.365,43.3841,43.3078,43.3268,21577.0
2020-03-04 15:20:00,45.42,45.56,45.42,45.55,20415.0,43.3364,43.47,43.3364,43.4604,20415.0
2020-03-04 15:25:00,45.55,45.6,45.54,45.59,16939.0,43.4604,43.5081,43.4509,43.4986,16939.0
2020-03-04 15:30:00,45.6,45.76,45.59,45.75,33380.0,43.5081,43.6608,43.4986,43.6512,33380.0
2020-03-04 15:35:00,45.76,45.83,45.72,45.83,58503.0,43.6608,43.7276,43.6226,43.7276,58503.0
2020-03-04 15:40:00,45.83,45.85,45.71,45.74,126049.0,43.7276,43.7467,43.6131,43.6417,126049.0
2020-03-04 15:45:00,45.73,45.78,45.64,45.71,78103.0,43.6322,43.6799,43.5463,43.6131,78103.0
2020-03-04 15:50:00,45.71,45.97,45.71,45.94,167359.0,43.6131,43.8611,43.6131,43.8325,167359.0
2020-03-04 15:55:00,45.95,46.0,45.93,45.94,267615.0,43.8421,43.8898,43.823,43.8325,267615.0
2020-03-05 09:30:00,44.87,44.98,44.76,44.97,19820.0,42.8116,42.9166,42.7067,42.907,19820.0
2020-03-05 09:35:00,45.0,45.23,44.98,45.15,77173.0,42.9356,43.1551,42.9166,43.0788,77173.0
2020-03-05 09:40:00,45.15,45.18,44.96,45.04,25494.0,43.0788,43.1074,42.8975,42.9738,25494.0
2020-03-05 09:45:00,45.04,45.04,44.88,44.9,35370.0,42.9738,42.9738,42.8212,42.8402,35370.0
2020-03-05 09:50:00,44.9,44.95,44.8,44.84,41107.0,42.8402,42.8879,42.7448,42.783,41107.0
2020-03-05 09:55:00,44.86,44.86,44.74,44.82,24026.0,42.8021,42.8021,42.6876,42.7639,24026.0
2020-03-05 10:00:00,44.82,44.9,44.77,44.8,25786.0,42.7639,42.8402,42.7162,42.7448,25786.0
2020-03-05 10:05:00,44.79,44.82,44.72,44.75,38883.0,42.7353,42.7639,42.6685,42.6971,38883.0
2020-03-05 10:10:00,44.73,45.07,44.73,45.06,55049.0,42.678,43.0024,42.678,42.9929,55049.0
2020-03-05 10:15:00,45.06,45.08,44.96,45.06,41500.0,42.9929,43.012,42.8975,42.9929,41500.0
2020-03-05 10:20:00,45.07,45.17,45.01,45.06,18699.0,43.0024,43.0978,42.9452,42.9929,18699.0
2020-03-05 10:25:00,45.05,45.05,44.86,44.86,23125.0,42.9834,42.9834,42.8021,42.8021,23125.0
2020-03-05 10:30:00,44.82,44.91,44.81,44.87,112280.0,42.7639,42.8498,42.7544,42.8116,112280.0
2020-03-05 10:35:00,44.88,44.89,44.77,44.78,18240.0,42.8212,42.8307,42.7162,42.7257,18240.0
2020-03-05 10:40:00,44.79,44.93,44.79,44.82,27230.0,42.7353,42.8689,42.7353,42.7639,27230.0
2020-03-05 10:45:00,44.81,44.94,44.76,44.9,33301.0,42.7544,42.8784,42.7067,42.8402,33301.0
2020-03-05 10:50:00,44.9,45.0,44.83,45.0,32400.0,42.8402,42.9356,42.7734,42.9356,32400.0
2020-03-05 10:55:00,45.0,45.0,44.87,44.87,13400.0,42.9356,42.9356,42.8116,42.8116,13400.0
2020-03-05 11:00:00,44.85,44.97,44.85,44.95,15263.0,42.7925,42.907,42.7925,42.8879,15263.0
2020-03-05 11:05:00,44.99,45.14,44.97,45.14,13422.0,42.9261,43.0692,42.907,43.0692,13422.0
2020-03-05 11:10:00,45.13,45.25,45.12,45.24,6995.0,43.0597,43.1742,43.0501,43.1646,6995.0
2020-03-05 11:15:00,45.24,45.29,45.22,45.23,12632.0,43.1646,43.2123,43.1456,43.1551,12632.0
2020-03-05 11:20:00,45.23,45.25,45.1,45.12,17600.0,43.1551,43.1742,43.0311,43.0501,17600.0
2020-03-05 11:25:00,45.1,45.27,45.09,45.22,23961.0,43.0311,43.1933,43.0215,43.1456,23961.0
2020-03-05 11:30:00,45.22,45.28,45.12,45.14,13244.0,43.1456,43.2028,43.0501,43.0692,13244.0
2020-03-05 11:35:00,45.12,45.12,45.0,45.01,15119.0,43.0501,43.0501,42.9356,42.9452,15119.0
2020-03-05 11:40:00,45.01,45.03,44.92,44.93,38217.0,42.9452,42.9643,42.8593,42.8689,38217.0
2020-03-05 11:45:00,44.93,45.05,44.93,45.02,5132.0,42.8689,42.9834,42.8689,42.9547,5132.0
2020-03-05 11:50:00,45.07,45.09,44.95,45.0,6203.0,43.0024,43.0215,42.8879,42.9356,6203.0
2020-03-05 11:55:00,44.96,44.97,44.82,44.91,44654.0,42.8975,42.907,42.7639,42.8498,44654.0
2020-03-05 12:00:00,44.93,44.97,44.85,44.87,6183.0,42.8689,42.907,42.7925,42.8116,6183.0
2020-03-05 12:05:00,44.84,44.85,44.77,44.81,21088.0,42.783,42.7925,42.7162,42.7544,21088.0
2020-03-05 12:10:00,44.79,44.85,44.77,44.77,6000.0,42.7353,42.7925,42.7162,42.7162,6000.0
2020-03-05 12:15:00,44.75,44.82,44.65,44.67,17436.0,42.6971,42.7639,42.6017,42.6208,17436.0
2020-03-05 12:20:00,44.68,44.73,44.59,44.6,20165.0,42.6303,42.678,42.5445,42.554,20165.0
2020-03-05 12:25:00,44.61,44.7,44.58,44.7,19730.0,42.5635,42.6494,42.5349,42.6494,19730.0
2020-03-05 12:30:00,44.67,44.75,44.67,44.72,5892.0,42.6208,42.6971,42.6208,42.6685,5892.0
2020-03-05 12:35:00,44.72,44.74,44.49,44.5,28600.0,42.6685,42.6876,42.449,42.4586,28600.0
2020-03-05 12:40:00,44.5,44.5,44.32,44.32,16207.0,42.4586,42.4586,42.2868,42.2868,16207.0
2020-03-05 12:45:00,44.31,44.43,44.27,44.43,27199.0,42.2773,42.3918,42.2391,42.3918,27199.0
2020-03-05 12:50:00,44.43,44.43,44.33,44.4,10779.0,42.3918,42.3918,42.2964,42.3632,10779.0
2020-03-05 12:55:00,44.38,44.43,44.34,44.36,18025.0,42.3441,42.3918,42.3059,42.325,18025.0
2020-03-05 13:00:00,44.35,44.44,44.35,44.37,19295.0,42.3155,42.4013,42.3155,42.3345,19295.0
2020-03-05 13:05:00,44.36,44.41,44.23,44.25,15900.0,42.325,42.3727,42.201,42.2201,15900.0
2020-03-05 13:10:00,44.25,44.31,44.19,44.22,25680.0,42.2201,42.2773,42.1628,42.1914,25680.0
2020-03-05 13:15:00,44.22,44.27,44.15,44.25,15700.0,42.1914,42.2391,42.1246,42.2201,15700.0
2020-03-05 13:20:00,44.24,44.34,44.22,44.26,22208.0,42.2105,42.3059,42.1914,42.2296,22208.0
2020-03-05 13:25:00,44.3,44.44,44.28,44.44,35862.0,42.2678,42.4013,42.2487,42.4013,35862.0
2020-03-05 13:30:00,44.45,44.52,44.39,44.51,53220.0,42.4109,42.4777,42.3536,42.4681,53220.0
2020-03-05 13:35:00,44.5,44.59,44.45,44.45,18700.0,42.4586,42.5445,42.4109,42.4109,18700.0
2020-03-05 13:40:00,44.46,44.47,44.36,44.36,21156.0,42.4204,42.43,42.325,42.325,21156.0
2020-03-05 13:45:00,44.38,44.51,44.36,44.5,10377.0,42.3441,42.4681,42.325,42.4586,10377.0
2020-03-05 13:50:00,44.49,44.53,44.29,44.29,9400.0,42.449,42.4872,42.2582,42.2582,9400.0
2020-03-05 13:55:00,44.3,44.44,44.3,44.43,33600.0,42.2678,42.4013,42.2678,42.3918,33600.0
2020-03-05 14:00:00,44.42,44.42,44.2,44.23,39754.0,42.3823,42.3823,42.1723,42.201,39754.0
2020-03-05 14:05:00,44.25,44.31,44.24,44.29,7300.0,42.2201,42.2773,42.2105,42.2582,7300.0
2020-03-05 14:10:00,44.29,44.41,44.26,44.37,15224.0,42.2582,42.3727,42.2296,42.3345,15224.0
2020-03-05 14:15:00,44.37,44.37,44.21,44.24,16500.0,42.3345,42.3345,42.1819,42.2105,16500.0
2020-03-05 14:20:00,44.25,44.26,44.14,44.14,14712.0,42.2201,42.2296,42.1151,42.1151,14712.0
2020-03-05 14:25:00,44.15,44.2,44.07,44.15,33303.0,42.1246,42.1723,42.0483,42.1246,33303.0
2020-03-05 14:30:00,44.17,44.28,44.16,44.19,16541.0,42.1437,42.2487,42.1342,42.1628,16541.0
2020-03-05 14:35:00,44.18,44.38,44.16,44.35,14616.0,42.1533,42.3441,42.1342,42.3155,14616.0
2020-03-05 14:40:00,44.34,44.37,44.25,44.26,16430.0,42.3059,42.3345,42.2201,42.2296,16430.0
2020-03-05 14:45:00,44.26,44.29,44.2,44.28,8400.0,42.2296,42.2582,42.1723,42.2487,8400.0
2020-03-05 14:50:00,44.29,44.32,44.16,44.16,8320.0,42.2582,42.2868,42.1342,42.1342,8320.0
2020-03-05 14:55:00,44.16,44.32,44.16,44.25,9463.0,42.1342,42.2868,42.1342,42.2201,9463.0
2020-03-05 15:00:00,44.25,44.25,44.13,44.17,9550.0,42.2201,42.2201,42.1056,42.1437,9550.0
2020-03-05 15:05:00,44.16,44.26,44.16,44.23,17200.0,42.1342,42.2296,42.1342,42.201,17200.0
2020-03-05 15:10:00,44.23,44.26,44.04,44.08,21552.0,42.201,42.2296,42.0197,42.0579,21552.0
2020-03-05 15:15:00,44.09,44.12,44.02,44.08,32470.0,42.0674,42.096,42.0006,42.0579,32470.0
2020-03-05 15:20:00,44.1,44.14,44.03,44.05,22011.0,42.0769,42.1151,42.0101,42.0292,22011.0
2020-03-05 15:25:00,44.04,44.16,43.99,44.11,35561.0,42.0197,42.1342,41.972,42.0865,35561.0
2020-03-05 15:30:00,44.1,44.38,44.06,44.31,44120.0,42.0769,42.3441,42.0388,42.2773,44120.0
2020-03-05 15:35:00,44.3,44.34,44.16,44.16,30943.0,42.2678,42.3059,42.1342,42.1342,30943.0
2020-03-05 15:40:00,44.17,44.24,44.07,44.23,41967.0,42.1437,42.2105,42.0483,42.201,41967.0
2020-03-05 15:45:00,44.23,44.25,44.11,44.17,49031.0,42.201,42.2201,42.0865,42.1437,49031.0
2020-03-05 15:50:00,44.16,44.33,44.14,44.2,72235.0,42.1342,42.2964,42.1151,42.1723,72235.0
2020-03-05 15:55:00,44.19,44.38,44.16,44.33,123665.0,42.1628,42.3441,42.1342,42.2964,123665.0
2020-03-06 09:30:00,42.94,43.01,42.8,42.83,40662.0,40.9701,41.0369,40.8366,40.8652,40662.0
2020-03-06 09:35:00,42.83,42.97,42.8,42.94,54095.0,40.8652,40.9988,40.8366,40.9701,54095.0
2020-03-06 09:40:00,42.91,42.91,42.76,42.78,32982.0,40.9415,40.9415,40.7984,40.8175,32982.0
2020-03-06 09:45:00,42.75,42.76,42.54,42.57,49023.0,40.7889,40.7984,40.5885,40.6171,49023.0
2020-03-06 09:50:00,42.57,42.61,42.41,42.5,62933.0,40.6171,40.6553,40.4645,40.5503,62933.0
2020-03-06 09:55:00,42.47,42.72,42.4,42.71,95457.0,40.5217,40.7602,40.4549,40.7507,95457.0
2020-03-06 10:00:00,42.73,42.9,42.73,42.8,103179.0,40.7698,40.932,40.7698,40.8366,103179.0
2020-03-06 10:05:00,42.82,42.92,42.63,42.63,39853.0,40.8557,40.9511,40.6744,40.6744,39853.0
2020-03-06 10:10:00,42.64,42.86,42.59,42.8,40800.0,40.6839,40.8938,40.6362,40.8366,40800.0
2020-03-06 10:15:00,42.8,43.06,42.8,42.95,36411.0,40.8366,41.0846,40.8366,40.9797,36411.0
2020-03-06 10:20:00,42.95,43.02,42.92,43.01,15681.0,40.9797,41.0465,40.9511,41.0369,15681.0
2020-03-06 10:25:00,43.02,43.25,43.02,43.23,33500.0,41.0465,41.2659,41.0465,41.2468,33500.0
2020-03-06 10:30:00,43.21,43.34,43.12,43.15,32080.0,41.2278,41.3518,41.1419,41.1705,32080.0
2020-03-06 10:35:00,43.11,43.34,43.07,43.3,96005.0,41.1324,41.3518,41.0942,41.3136,96005.0
2020-03-06 10:40:00,43.29,43.42,43.24,43.33,27514.0,41.3041,41.4281,41.2564,41.3423,27514.0
2020-03-06 10:45:00,43.34,43.38,43.24,43.37,22920.0,41.3518,41.39,41.2564,41.3804,22920.0
2020-03-06 10:50:00,43.4,43.42,43.29,43.36,28450.0,41.409,41.4281,41.3041,41.3709,28450.0
2020-03-06 10:55:00,43.37,43.41,43.24,43.35,138883.0,41.3804,41.4186,41.2564,41.3613,138883.0
2020-03-06 11:00:00,43.37,43.46,43.29,43.35,28619.0,41.3804,41.4663,41.3041,41.3613,28619.0
2020-03-06 11:05:00,43.35,43.39,43.24,43.28,12280.0,41.3613,41.3995,41.2564,41.2946,12280.0
2020-03-06 11:10:00,43.27,43.35,43.2,43.21,67479.0,41.285,41.3613,41.2182,41.2278,67479.0
2020-03-06 11:15:00,43.21,43.28,43.14,43.23,48020.0,41.2278,41.2946,41.161,41.2468,48020.0
2020-03-06 11:20:00,43.22,43.28,43.1,43.1,10397.0,41.2373,41.2946,41.1228,41.1228,10397.0
2020-03-06 11:25:00,43.09,43.18,43.02,43.07,22965.0,41.1133,41.1991,41.0465,41.0942,22965.0
2020-03-06 11:30:00,43.06,43.19,43.03,43.12,26029.0,41.0846,41.2087,41.056,41.1419,26029.0
2020-03-06 11:35:00,43.09,43.14,43.02,43.11,19596.0,41.1133,41.161,41.0465,41.1324,19596.0
2020-03-06 11:40:00,43.08,43.08,42.87,42.91,12855.0,41.1037,41.1037,40.9034,40.9415,12855.0
2020-03-06 11:45:00,42.91,42.92,42.85,42.89,8910.0,40.9415,40.9511,40.8843,40.9224,8910.0
2020-03-06 11:50:00,42.89,43.06,42.89,43.05,24544.0,40.9224,41.0846,40.9224,41.0751,24544.0
2020-03-06 11:55:00,43.04,43.06,42.97,42.99,13482.0,41.0656,41.0846,40.9988,41.0179,13482.0
2020-03-06 12:00:00,43.01,43.03,42.85,42.86,17315.0,41.0369,41.056,40.8843,40.8938,17315.0
2020-03-06 12:05:00,42.88,42.88,42.81,42.84,26582.0,40.9129,40.9129,40.8461,40.8747,26582.0
2020-03-06 12:10:00,42.84,42.91,42.78,42.82,26546.0,40.8747,40.9415,40.8175,40.8557,26546.0
2020-03-06 12:15:00,42.81,42.85,42.69,42.69,29318.0,40.8461,40.8843,40.7316,40.7316,29318.0
2020-03-06 12:20:00,42.69,42.83,42.68,42.74,26273.0,40.7316,40.8652,40.7221,40.7793,26273.0
2020-03-06 12:25:00,42.72,42.73,42.65,42.67,10300.0,40.7602,40.7698,40.6935,40.7125,10300.0
2020-03-06 12:30:00,42.68,42.91,42.65,42.9,13300.0,40.7221,40.9415,40.6935,40.932,13300.0
2020-03-06 12:35:00,42.9,43.03,42.83,42.93,22617.0,40.932,41.056,40.8652,40.9606,22617.0
2020-03-06 12:40:00,42.93,42.98,42.9,42.97,5900.0,40.9606,41.0083,40.932,40.9988,5900.0
2020-03-06 12:45:00,42.99,43.03,42.88,42.91,8500.0,41.0179,41.056,40.9129,40.9415,8500.0
2020-03-06 12:50:00,42.87,42.93,42.82,42.84,7680.0,40.9034,40.9606,40.8557,40.8747,7680.0
2020-03-06 12:55:00,42.85,42.88,42.81,42.84,8250.0,40.8843,40.9129,40.8461,40.8747,8250.0
2020-03-06 13:00:00,42.84,42.92,42.84,42.9,8025.0,40.8747,40.9511,40.8747,40.932,8025.0
2020-03-06 13:05:00,42.9,43.02,42.9,42.93,5100.0,40.932,41.0465,40.932,40.9606,5100.0
2020-03-06 13:10:00,42.95,42.98,42.89,42.91,6853.0,40.9797,41.0083,40.9224,40.9415,6853.0
2020-03-06 13:15:00,42.89,42.95,42.89,42.92,7665.0,40.9224,40.9797,40.9224,40.9511,7665.0
2020-03-06 13:20:00,42.94,43.16,42.94,43.13,20650.0,40.9701,41.1801,40.9701,41.1514,20650.0
2020-03-06 13:25:00,43.12,43.12,42.94,42.97,35155.0,41.1419,41.1419,40.9701,40.9988,35155.0
2020-03-06 13:30:00,42.97,43.04,42.91,42.93,9200.0,40.9988,41.0656,40.9415,40.9606,9200.0
2020-03-06 13:35:00,42.91,43.01,42.86,42.99,13200.0,40.9415,41.0369,40.8938,41.0179,13200.0
2020-03-06 13:40:00,42.98,43.06,42.9,42.93,13100.0,41.0083,41.0846,40.932,40.9606,13100.0
2020-03-06 13:45:00,42.94,42.94,42.76,42.77,6900.0,40.9701,40.9701,40.7984,40.8079,6900.0
2020-03-06 13:50:00,42.78,42.83,42.66,42.66,12600.0,40.8175,40.8652,40.703,40.703,12600.0
2020-03-06 13:55:00,42.66,42.72,42.63,42.64,27508.0,40.703,40.7602,40.6744,40.6839,27508.0
2020-03-06 14:00:00,42.66,42.66,42.53,42.55,28094.0,40.703,40.703,40.579,40.598,28094.0
2020-03-06 14:05:00,42.57,42.58,42.47,42.5,43800.0,40.6171,40.6267,40.5217,40.5503,43800.0
2020-03-06 14:10:00,42.49,42.6,42.47,42.56,9967.0,40.5408,40.6457,40.5217,40.6076,9967.0
2020-03-06 14:15:00,42.54,42.58,42.45,42.47,8459.0,40.5885,40.6267,40.5026,40.5217,8459.0
2020-03-06 14:20:00,42.46,42.6,42.42,42.56,26803.0,40.5122,40.6457,40.474,40.6076,26803.0
2020-03-06 14:25:00,42.56,42.63,42.55,42.55,9630.0,40.6076,40.6744,40.598,40.598,9630.0
2020-03-06 14:30:00,42.54,42.57,42.41,42.41,14964.0,40.5885,40.6171,40.4645,40.4645,14964.0
2020-03-06 14:35:00,42.42,42.43,42.29,42.31,79695.0,40.474,40.4835,40.35,40.3691,79695.0
2020-03-06 14:40:00,42.31,42.34,42.24,42.29,17792.0,40.3691,40.3977,40.3023,40.35,17792.0
2020-03-06 14:45:00,42.28,42.38,42.2,42.23,34765.0,40.3404,40.4358,40.2641,40.2927,34765.0
2020-03-06 14:50:00,42.23,42.26,42.15,42.18,44169.0,40.2927,40.3213,40.2164,40.245,44169.0
2020-03-06 14:55:00,42.2,42.27,42.16,42.19,32687.0,40.2641,40.3309,40.2259,40.2546,32687.0
2020-03-06 15:00:00,42.19,42.25,42.15,42.18,50112.0,40.2546,40.3118,40.2164,40.245,50112.0
2020-03-06 15:05:00,42.18,42.23,42.1,42.11,82149.0,40.245,40.2927,40.1687,40.1782,82149.0
2020-03-06 15:10:00,42.12,42.33,42.11,42.19,38390.0,40.1878,40.3881,40.1782,40.2546,38390.0
2020-03-06 15:15:00,42.2,42.44,42.19,42.43,28878.0,40.2641,40.4931,40.2546,40.4835,28878.0
2020-03-06 15:20:00,42.45,42.48,42.33,42.47,29548.0,40.5026,40.5313,40.3881,40.5217,29548.0
2020-03-06 15:25:00,42.46,42.48,42.34,42.36,39988.0,40.5122,40.5313,40.3977,40.4168,39988.0
2020-03-06 15:30:00,42.34,42.74,42.29,42.7,74934.0,40.3977,40.7793,40.35,40.7412,74934.0
2020-03-06 15:35:00,42.68,42.82,42.55,42.56,60386.0,40.7221,40.8557,40.598,40.6076,60386.0
2020-03-06 15:40:00,42.57,42.8,42.55,42.79,73401.0,40.6171,40.8366,40.598,40.827,73401.0
2020-03-06 15:45:00,42.79,42.91,42.7,42.88,76878.0,40.827,40.9415,40.7412,40.9129,76878.0
2020-03-06 15:50:00,42.88,43.19,42.87,43.11,138227.0,40.9129,41.2087,40.9034,41.1324,138227.0
2020-03-06 15:55:00,43.11,43.35,43.1,43.21,189750.0,41.1324,41.3613,41.1228,41.2278,189750.0
2020-03-09 09:30:00,40.35,40.56,40.21,40.21,23911.0,38.499,38.6993,38.3654,38.3654,23911.0
2020-03-09 09:35:00,40.21,40.21,40.21,40.21,0.0,38.3654,38.3654,38.3654,38.3654,0.0
2020-03-09 09:40:00,40.21,40.21,40.21,40.21,0.0,38.3654,38.3654,38.3654,38.3654,0.0
2020-03-09 09:45:00,39.17,40.42,39.17,40.2,29456.0,37.3731,38.5658,37.3731,38.3558,29456.0
2020-03-09 09:50:00,40.08,40.26,39.56,40.14,63974.0,38.2414,38.4131,37.7452,38.2986,63974.0
2020-03-09 09:55:00,40.32,40.67,40.19,40.62,4770.0,38.4703,38.8043,38.3463,38.7566,4770.0
2020-03-09 10:00:00,40.61,40.61,40.34,40.34,14277.0,38.747,38.747,38.4894,38.4894,14277.0
2020-03-09 10:05:00,40.38,40.83,40.38,40.67,37924.0,38.5276,38.9569,38.5276,38.8043,37924.0
2020-03-09 10:10:00,40.65,40.7,40.44,40.53,97041.0,38.7852,38.8329,38.5848,38.6707,97041.0
2020-03-09 10:15:00,40.54,40.82,40.54,40.79,80130.0,38.6802,38.9474,38.6802,38.9188,80130.0
2020-03-09 10:20:00,40.8,40.82,40.46,40.47,40697.0,38.9283,38.9474,38.6039,38.6135,40697.0
2020-03-09 10:25:00,40.47,40.73,40.4,40.63,55095.0,38.6135,38.8615,38.5467,38.7661,55095.0
2020-03-09 10:30:00,40.6,40.74,40.53,40.63,79954.0,38.7375,38.8711,38.6707,38.7661,79954.0
2020-03-09 10:35:00,40.63,40.66,40.41,40.62,68111.0,38.7661,38.7947,38.5562,38.7566,68111.0
2020-03-09 10:40:00,40.61,40.72,40.51,40.55,74210.0,38.747,38.852,38.6516,38.6898,74210.0
2020-03-09 10:45:00,40.55,40.63,40.4,40.43,66233.0,38.6898,38.7661,38.5467,38.5753,66233.0
2020-03-09 10:50:00,40.44,40.45,40.14,40.17,799123.0,38.5848,38.5944,38.2986,38.3272,799123.0
2020-03-09 10:55:00,40.17,40.31,40.09,40.12,86435.0,38.3272,38.4608,38.2509,38.2795,86435.0
2020-03-09 11:00:00,40.11,40.14,39.94,39.98,279632.0,38.27,38.2986,38.1078,38.1459,279632.0
2020-03-09 11:05:00,39.98,40.09,39.96,40.01,74948.0,38.1459,38.2509,38.1269,38.1746,74948.0
2020-03-09 11:10:00,40.02,40.19,40.0,40.16,38455.0,38.1841,38.3463,38.165,38.3177,38455.0
2020-03-09 11:15:00,40.14,40.44,40.11,40.42,36686.0,38.2986,38.5848,38.27,38.5658,36686.0
2020-03-09 11:20:00,40.4,40.46,40.3,40.46,54304.0,38.5467,38.6039,38.4513,38.6039,54304.0
2020-03-09 11:25:00,40.47,40.52,40.37,40.4,91483.0,38.6135,38.6612,38.518,38.5467,91483.0
2020-03-09 11:30:00,40.4,40.43,40.25,40.39,98312.0,38.5467,38.5753,38.4036,38.5371,98312.0
2020-03-09 11:35:00,40.38,40.69,40.37,40.58,81257.0,38.5276,38.8234,38.518,38.7184,81257.0
2020-03-09 11:40:00,40.58,40.6,40.49,40.6,52007.0,38.7184,38.7375,38.6325,38.7375,52007.0
2020-03-09 11:45:00,40.59,40.77,40.58,40.76,60276.0,38.728,38.8997,38.7184,38.8902,60276.0
2020-03-09 11:50:00,40.76,40.8,40.67,40.7,38390.0,38.8902,38.9283,38.8043,38.8329,38390.0
2020-03-09 11:55:00,40.7,40.73,40.55,40.56,311716.0,38.8329,38.8615,38.6898,38.6993,311716.0
2020-03-09 12:00:00,40.56,40.59,40.4,40.47,46099.0,38.6993,38.728,38.5467,38.6135,46099.0
2020-03-09 12:05:00,40.47,40.83,40.47,40.81,39441.0,38.6135,38.9569,38.6135,38.9379,39441.0
2020-03-09 12:10:00,40.8,40.87,40.73,40.75,38299.0,38.9283,38.9951,38.8615,38.8806,38299.0
2020-03-09 12:15:00,40.76,40.83,40.58,40.63,77096.0,38.8902,38.9569,38.7184,38.7661,77096.0
2020-03-09 12:20:00,40.61,40.68,40.52,40.55,49005.0,38.747,38.8138,38.6612,38.6898,49005.0
2020-03-09 12:25:00,40.55,40.56,40.4,40.41,52392.0,38.6898,38.6993,38.5467,38.5562,52392.0
2020-03-09 12:30:00,40.41,40.44,40.23,40.25,32364.0,38.5562,38.5848,38.3845,38.4036,32364.0
2020-03-09 12:35:00,40.27,40.34,40.16,40.32,65594.0,38.4226,38.4894,38.3177,38.4703,65594.0
2020-03-09 12:40:00,40.31,40.38,40.14,40.17,50256.0,38.4608,38.5276,38.2986,38.3272,50256.0
2020-03-09 12:45:00,40.18,40.25,40.11,40.19,34792.0,38.3368,38.4036,38.27,38.3463,34792.0
2020-03-09 12:50:00,40.19,40.28,40.17,40.23,26655.0,38.3463,38.4322,38.3272,38.3845,26655.0
2020-03-09 12:55:00,40.24,40.3,40.16,40.21,38820.0,38.394,38.4513,38.3177,38.3654,38820.0
2020-03-09 13:00:00,40.21,40.35,40.16,40.2,54550.0,38.3654,38.499,38.3177,38.3558,54550.0
2020-03-09 13:05:00,40.17,40.28,40.09,40.19,38368.0,38.3272,38.4322,38.2509,38.3463,38368.0
2020-03-09 13:10:00,40.18,40.42,40.17,40.42,31419.0,38.3368,38.5658,38.3272,38.5658,31419.0
2020-03-09 13:15:00,40.42,40.43,40.23,40.26,19532.0,38.5658,38.5753,38.3845,38.4131,19532.0
2020-03-09 13:20:00,40.25,40.27,40.13,40.19,46610.0,38.4036,38.4226,38.2891,38.3463,46610.0
2020-03-09 13:25:00,40.2,40.24,40.13,40.17,56471.0,38.3558,38.394,38.2891,38.3272,56471.0
2020-03-09 13:30:00,40.17,40.17,40.0,40.01,45305.0,38.3272,38.3272,38.165,38.1746,45305.0
2020-03-09 13:35:00,40.02,40.05,39.88,39.88,58064.0,38.1841,38.2127,38.0505,38.0505,58064.0
2020-03-09 13:40:00,39.9,39.96,39.77,39.83,60696.0,38.0696,38.1269,37.9456,38.0028,60696.0
2020-03-09 13:45:00,39.84,39.98,39.82,39.93,62416.0,38.0124,38.1459,37.9933,38.0982,62416.0
2020-03-09 13:50:00,39.92,39.92,39.75,39.76,46507.0,38.0887,38.0887,37.9265,37.936,46507.0
2020-03-09 13:55:00,39.76,39.87,39.72,39.78,70175.0,37.936,38.041,37.8979,37.9551,70175.0
2020-03-09 14:00:00,39.79,39.83,39.62,39.62,45759.0,37.9647,38.0028,37.8025,37.8025,45759.0
2020-03-09 14:05:00,39.61,39.73,39.54,39.59,33536.0,37.7929,37.9074,37.7261,37.7738,33536.0
2020-03-09 14:10:00,39.58,39.75,39.56,39.69,45554.0,37.7643,37.9265,37.7452,37.8692,45554.0
2020-03-09 14:15:00,39.69,39.9,39.69,39.79,54361.0,37.8692,38.0696,37.8692,37.9647,54361.0
2020-03-09 14:20:00,39.8,39.86,39.7,39.73,26945.0,37.9742,38.0314,37.8788,37.9074,26945.0
2020-03-09 14:25:00,39.72,39.72,39.55,39.55,22523.0,37.8979,37.8979,37.7357,37.7357,22523.0
2020-03-09 14:30:00,39.54,39.59,39.46,39.52,27222.0,37.7261,37.7738,37.6498,37.707,27222.0
2020-03-09 14:35:00,39.5,39.66,39.46,39.63,36584.0,37.688,37.8406,37.6498,37.812,36584.0
2020-03-09 14:40:00,39.63,39.64,39.33,39.42,33776.0,37.812,37.8215,37.5258,37.6116,33776.0
2020-03-09 14:45:00,39.41,39.68,39.39,39.51,62891.0,37.6021,37.8597,37.583,37.6975,62891.0
2020-03-09 14:50:00,39.49,39.8,39.49,39.78,109005.0,37.6784,37.9742,37.6784,37.9551,109005.0
2020-03-09 14:55:00,39.77,39.9,39.73,39.8,61052.0,37.9456,38.0696,37.9074,37.9742,61052.0
2020-03-09 15:00:00,39.79,39.82,39.52,39.77,564948.0,37.9647,37.9933,37.707,37.9456,564948.0
2020-03-09 15:05:00,39.78,39.85,39.64,39.7,430220.0,37.9551,38.0219,37.8215,37.8788,430220.0
2020-03-09 15:10:00,39.69,39.7,39.58,39.58,103192.0,37.8692,37.8788,37.7643,37.7643,103192.0
2020-03-09 15:15:00,39.58,39.79,39.54,39.7,100991.0,37.7643,37.9647,37.7261,37.8788,100991.0
2020-03-09 15:20:00,39.69,39.94,39.65,39.89,60803.0,37.8692,38.1078,37.8311,38.0601,60803.0
2020-03-09 15:25:00,39.91,40.08,39.89,39.95,38800.0,38.0791,38.2414,38.0601,38.1173,38800.0
2020-03-09 15:30:00,39.95,39.95,39.71,39.81,60512.0,38.1173,38.1173,37.8883,37.9837,60512.0
2020-03-09 15:35:00,39.81,40.12,39.8,40.06,52474.0,37.9837,38.2795,37.9742,38.2223,52474.0
2020-03-09 15:40:00,40.06,40.1,39.97,40.01,52106.0,38.2223,38.2604,38.1364,38.1746,52106.0
2020-03-09 15:45:00,40.01,40.05,39.88,39.94,91657.0,38.1746,38.2127,38.0505,38.1078,91657.0
2020-03-09 15:50:00,39.94,39.96,39.71,39.93,200001.0,38.1078,38.1269,37.8883,38.0982,200001.0
2020-03-09 15:55:00,39.91,39.91,39.51,39.55,268448.0,38.0791,38.0791,37.6975,37.7357,268448.0
2020-03-10 09:30:00,41.0,41.0,40.61,40.9,21131.0,39.1191,39.1191,38.747,39.0237,21131.0
2020-03-10 09:35:00,40.93,40.93,40.47,40.52,79343.0,39.0524,39.0524,38.6135,38.6612,79343.0
2020-03-10 09:40:00,40.52,40.54,40.19,40.23,125605.0,38.6612,38.6802,38.3463,38.3845,125605.0
2020-03-10 09:45:00,40.24,40.26,39.99,40.05,85390.0,38.394,38.4131,38.1555,38.2127,85390.0
2020-03-10 09:50:00,40.02,40.18,39.98,40.16,50049.0,38.1841,38.3368,38.1459,38.3177,50049.0
2020-03-10 09:55:00,40.15,40.39,40.14,40.26,55678.0,38.3081,38.5371,38.2986,38.4131,55678.0
2020-03-10 10:00:00,40.27,40.38,40.18,40.35,29848.0,38.4226,38.5276,38.3368,38.499,29848.0
2020-03-10 10:05:00,40.34,40.5,40.33,40.49,38774.0,38.4894,38.6421,38.4799,38.6325,38774.0
2020-03-10 10:10:00,40.5,40.58,40.47,40.55,25865.0,38.6421,38.7184,38.6135,38.6898,25865.0
2020-03-10 10:15:00,40.55,40.57,40.36,40.38,76004.0,38.6898,38.7089,38.5085,38.5276,76004.0
2020-03-10 10:20:00,40.39,40.48,40.26,40.27,75099.0,38.5371,38.623,38.4131,38.4226,75099.0
2020-03-10 10:25:00,40.27,40.27,40.06,40.07,68252.0,38.4226,38.4226,38.2223,38.2318,68252.0
2020-03-10 10:30:00,40.07,40.07,39.86,39.95,65628.0,38.2318,38.2318,38.0314,38.1173,65628.0
2020-03-10 10:35:00,39.96,39.98,39.83,39.89,62623.0,38.1269,38.1459,38.0028,38.0601,62623.0
2020-03-10 10:40:00,39.9,39.93,39.82,39.85,58389.0,38.0696,38.0982,37.9933,38.0219,58389.0
2020-03-10 10:45:00,39.84,39.88,39.67,39.67,35580.0,38.0124,38.0505,37.8502,37.8502,35580.0
2020-03-10 10:50:00,39.67,39.74,39.57,39.58,38884.0,37.8502,37.9169,37.7547,37.7643,38884.0
2020-03-10 10:55:00,39.57,39.72,39.57,39.58,43012.0,37.7547,37.8979,37.7547,37.7643,43012.0
2020-03-10 11:00:00,39.59,39.66,39.52,39.6,55972.0,37.7738,37.8406,37.707,37.7834,55972.0
2020-03-10 11:05:00,39.6,39.78,39.57,39.74,24836.0,37.7834,37.9551,37.7547,37.9169,24836.0
2020-03-10 11:10:00,39.73,39.75,39.5,39.51,39727.0,37.9074,37.9265,37.688,37.6975,39727.0
2020-03-10 11:15:00,39.5,39.57,39.34,39.35,73161.0,37.688,37.7547,37.5353,37.5448,73161.0
2020-03-10 11:20:00,39.36,39.38,39.12,39.12,59757.0,37.5544,37.5735,37.3254,37.3254,59757.0
2020-03-10 11:25:00,39.12,39.16,38.96,38.96,51616.0,37.3254,37.3636,37.1727,37.1727,51616.0
2020-03-10 11:30:00,38.97,39.03,38.82,38.83,48691.0,37.1823,37.2395,37.0392,37.0487,48691.0
2020-03-10 11:35:00,38.82,38.87,38.7,38.84,27352.0,37.0392,37.0869,36.9247,37.0582,27352.0
2020-03-10 11:40:00,38.85,38.98,38.76,38.96,48442.0,37.0678,37.1918,36.9819,37.1727,48442.0
2020-03-10 11:45:00,38.96,39.17,38.93,39.14,48377.0,37.1727,37.3731,37.1441,37.3445,48377.0
2020-03-10 11:50:00,39.13,39.2,38.86,38.91,39685.0,37.3349,37.4017,37.0773,37.125,39685.0
2020-03-10 11:55:00,38.91,39.03,38.87,38.97,18608.0,37.125,37.2395,37.0869,37.1823,18608.0
2020-03-10 12:00:00,38.95,39.33,38.95,39.28,28832.0,37.1632,37.5258,37.1632,37.4781,28832.0
2020-03-10 12:05:00,39.29,39.36,39.22,39.35,67837.0,37.4876,37.5544,37.4208,37.5448,67837.0
2020-03-10 12:10:00,39.36,39.66,39.36,39.61,62812.0,37.5544,37.8406,37.5544,37.7929,62812.0
2020-03-10 12:15:00,39.62,39.75,39.62,39.69,37357.0,37.8025,37.9265,37.8025,37.8692,37357.0
2020-03-10 12:20:00,39.69,39.69,39.58,39.64,75100.0,37.8692,37.8692,37.7643,37.8215,75100.0
2020-03-10 12:25:00,39.63,39.64,39.41,39.43,48949.0,37.812,37.8215,37.6021,37.6212,48949.0
2020-03-10 12:30:00,39.42,39.42,39.09,39.15,81135.0,37.6116,37.6116,37.2968,37.354,81135.0
2020-03-10 12:35:00,39.14,39.26,39.06,39.26,40235.0,37.3445,37.459,37.2681,37.459,40235.0
2020-03-10 12:40:00,39.23,39.33,39.12,39.33,67904.0,37.4303,37.5258,37.3254,37.5258,67904.0
2020-03-10 12:45:00,39.34,39.38,39.26,39.29,65997.0,37.5353,37.5735,37.459,37.4876,65997.0
2020-03-10 12:50:00,39.3,39.53,39.25,39.51,29393.0,37.4971,37.7166,37.4494,37.6975,29393.0
2020-03-10 12:55:00,39.51,39.54,39.41,39.41,21026.0,37.6975,37.7261,37.6021,37.6021,21026.0
2020-03-10 13:00:00,39.41,39.41,39.24,39.3,55197.0,37.6021,37.6021,37.4399,37.4971,55197.0
2020-03-10 13:05:00,39.3,39.58,39.22,39.58,53142.0,37.4971,37.7643,37.4208,37.7643,53142.0
2020-03-10 13:10:00,39.58,39.61,39.46,39.6,32293.0,37.7643,37.7929,37.6498,37.7834,32293.0
2020-03-10 13:15:00,39.59,39.71,39.5,39.66,54029.0,37.7738,37.8883,37.688,37.8406,54029.0
2020-03-10 13:20:00,39.66,39.77,39.65,39.71,45770.0,37.8406,37.9456,37.8311,37.8883,45770.0
2020-03-10 13:25:00,39.71,39.71,39.54,39.67,45461.0,37.8883,37.8883,37.7261,37.8502,45461.0
2020-03-10 13:30:00,39.66,39.74,39.55,39.72,46200.0,37.8406,37.9169,37.7357,37.8979,46200.0
2020-03-10 13:35:00,39.72,39.72,39.53,39.58,152977.0,37.8979,37.8979,37.7166,37.7643,152977.0
2020-03-10 13:40:00,39.59,39.64,39.44,39.53,65994.0,37.7738,37.8215,37.6307,37.7166,65994.0
2020-03-10 13:45:00,39.51,39.51,39.33,39.33,57187.0,37.6975,37.6975,37.5258,37.5258,57187.0
2020-03-10 13:50:00,39.34,39.39,39.26,39.26,76880.0,37.5353,37.583,37.459,37.459,76880.0
2020-03-10 13:55:00,39.27,39.35,39.25,39.29,62585.0,37.4685,37.5448,37.4494,37.4876,62585.0
2020-03-10 14:00:00,39.31,39.31,39.15,39.29,92598.0,37.5067,37.5067,37.354,37.4876,92598.0
2020-03-10 14:05:00,39.27,39.41,39.2,39.41,87348.0,37.4685,37.6021,37.4017,37.6021,87348.0
2020-03-10 14:10:00,39.41,39.55,39.35,39.54,48317.0,37.6021,37.7357,37.5448,37.7261,48317.0
2020-03-10 14:15:00,39.54,39.63,39.52,39.6,50950.0,37.7261,37.812,37.707,37.7834,50950.0
2020-03-10 14:20:00,39.61,39.67,39.46,39.47,73404.0,37.7929,37.8502,37.6498,37.6593,73404.0
2020-03-10 14:25:00,39.47,39.71,39.44,39.66,84437.0,37.6593,37.8883,37.6307,37.8406,84437.0
2020-03-10 14:30:00,39.67,39.84,39.63,39.83,54968.0,37.8502,38.0124,37.812,38.0028,54968.0
2020-03-10 14:35:00,39.84,39.95,39.82,39.84,42123.0,38.0124,38.1173,37.9933,38.0124,42123.0
2020-03-10 14:40:00,39.84,40.15,39.83,40.15,85172.0,38.0124,38.3081,38.0028,38.3081,85172.0
2020-03-10 14:45:00,40.15,40.43,40.13,40.41,63208.0,38.3081,38.5753,38.2891,38.5562,63208.0
2020-03-10 14:50:00,40.42,40.43,40.2,40.35,95999.0,38.5658,38.5753,38.3558,38.499,95999.0
2020-03-10 14:55:00,40.36,40.45,40.23,40.33,77194.0,38.5085,38.5944,38.3845,38.4799,77194.0
2020-03-10 15:00:00,40.35,40.56,40.31,40.56,77990.0,38.499,38.6993,38.4608,38.6993,77990.0
2020-03-10 15:05:00,40.58,40.64,40.48,40.48,103559.0,38.7184,38.7757,38.623,38.623,103559.0
2020-03-10 15:10:00,40.49,40.62,40.48,40.56,49245.0,38.6325,38.7566,38.623,38.6993,49245.0
2020-03-10 15:15:00,40.58,40.76,40.42,40.72,126127.0,38.7184,38.8902,38.5658,38.852,126127.0
2020-03-10 15:20:00,40.71,40.81,40.63,40.69,104450.0,38.8424,38.9379,38.7661,38.8234,104450.0
2020-03-10 15:25:00,40.68,40.69,40.44,40.44,120380.0,38.8138,38.8234,38.5848,38.5848,120380.0
2020-03-10 15:30:00,40.44,40.58,40.3,40.44,109565.0,38.5848,38.7184,38.4513,38.5848,109565.0
2020-03-10 15:35:00,40.44,40.69,40.4,40.67,120001.0,38.5848,38.8234,38.5467,38.8043,120001.0
2020-03-10 15:40:00,40.67,40.73,40.57,40.58,88003.0,38.8043,38.8615,38.7089,38.7184,88003.0
2020-03-10 15:45:00,40.58,40.83,40.58,40.81,71484.0,38.7184,38.9569,38.7184,38.9379,71484.0
2020-03-10 15:50:00,40.81,41.05,40.8,41.05,197152.0,38.9379,39.1669,38.9283,39.1669,197152.0
2020-03-10 15:55:00,41.04,41.08,40.94,41.04,199028.0,39.1573,39.1955,39.0619,39.1573,199028.0
2020-03-11 09:30:00,39.89,40.1,39.8,40.04,24662.0,38.0601,38.2604,37.9742,38.2032,24662.0
2020-03-11 09:35:00,40.06,40.23,39.8,39.83,18375.0,38.2223,38.3845,37.9742,38.0028,18375.0
2020-03-11 09:40:00,39.85,40.02,39.71,39.78,14600.0,38.0219,38.1841,37.8883,37.9551,14600.0
2020-03-11 09:45:00,39.74,39.89,39.64,39.64,9450.0,37.9169,38.0601,37.8215,37.8215,9450.0
2020-03-11 09:50:00,39.62,39.76,39.51,39.65,14459.0,37.8025,37.936,37.6975,37.8311,14459.0
2020-03-11 09:55:00,39.68,39.81,39.55,39.69,13168.0,37.8597,37.9837,37.7357,37.8692,13168.0
2020-03-11 10:00:00,39.68,39.88,39.63,39.72,11200.0,37.8597,38.0505,37.812,37.8979,11200.0
2020-03-11 10:05:00,39.76,39.91,39.66,39.89,6438.0,37.936,38.0791,37.8406,38.0601,6438.0
2020-03-11 10:10:00,39.94,39.95,39.82,39.88,16418.0,38.1078,38.1173,37.9933,38.0505,16418.0
2020-03-11 10:15:00,39.81,39.84,39.66,39.71,11246.0,37.9837,38.0124,37.8406,37.8883,11246.0
2020-03-11 10:20:00,39.7,39.71,39.41,39.44,14350.0,37.8788,37.8883,37.6021,37.6307,14350.0
2020-03-11 10:25:00,39.44,39.52,39.25,39.26,24379.0,37.6307,37.707,37.4494,37.459,24379.0
2020-03-11 10:30:00,39.26,39.31,39.15,39.28,48844.0,37.459,37.5067,37.354,37.4781,48844.0
2020-03-11 10:35:00,39.27,39.29,39.09,39.23,57694.0,37.4685,37.4876,37.2968,37.4303,57694.0
2020-03-11 10:40:00,39.21,39.29,39.13,39.15,45142.0,37.4113,37.4876,37.3349,37.354,45142.0
2020-03-11 10:45:00,39.14,39.41,39.1,39.11,27396.0,37.3445,37.6021,37.3063,37.3158,27396.0
2020-03-11 10:50:00,39.11,39.2,39.08,39.12,22171.0,37.3158,37.4017,37.2872,37.3254,22171.0
2020-03-11 10:55:00,39.11,39.2,38.97,39.18,31235.0,37.3158,37.4017,37.1823,37.3826,31235.0
2020-03-11 11:00:00,39.18,39.26,39.03,39.03,32214.0,37.3826,37.459,37.2395,37.2395,32214.0
2020-03-11 11:05:00,39.06,39.1,38.89,39.1,20434.0,37.2681,37.3063,37.1059,37.3063,20434.0
2020-03-11 11:10:00,39.08,39.13,38.98,39.02,8060.0,37.2872,37.3349,37.1918,37.23,8060.0
2020-03-11 11:15:00,39.0,39.02,38.72,38.73,30060.0,37.2109,37.23,36.9437,36.9533,30060.0
2020-03-11 11:20:00,38.74,38.79,38.61,38.62,21900.0,36.9628,37.0105,36.8388,36.8483,21900.0
2020-03-11 11:25:00,38.62,38.81,38.6,38.74,13490.0,36.8483,37.0296,36.8292,36.9628,13490.0
2020-03-11 11:30:00,38.77,38.86,38.66,38.85,33786.0,36.9914,37.0773,36.8865,37.0678,33786.0
2020-03-11 11:35:00,38.84,38.96,38.74,38.91,13282.0,37.0582,37.1727,36.9628,37.125,13282.0
2020-03-11 11:40:00,38.95,38.96,38.72,38.72,13200.0,37.1632,37.1727,36.9437,36.9437,13200.0
2020-03-11 11:45:00,38.76,38.79,38.6,38.75,15450.0,36.9819,37.0105,36.8292,36.9724,15450.0
2020-03-11 11:50:00,38.77,38.85,38.68,38.76,20782.0,36.9914,37.0678,36.9056,36.9819,20782.0
2020-03-11 11:55:00,38.72,38.92,38.69,38.87,7400.0,36.9437,37.1346,36.9151,37.0869,7400.0
2020-03-11 12:00:00,38.88,39.0,38.77,38.99,21458.0,37.0964,37.2109,36.9914,37.2014,21458.0
2020-03-11 12:05:00,38.99,39.05,38.86,39.04,18394.0,37.2014,37.2586,37.0773,37.2491,18394.0
2020-03-11 12:10:00,39.06,39.16,38.99,39.1,10200.0,37.2681,37.3636,37.2014,37.3063,10200.0
2020-03-11 12:15:00,39.13,39.28,39.07,39.18,8960.0,37.3349,37.4781,37.2777,37.3826,8960.0
2020-03-11 12:20:00,39.19,39.25,38.99,39.03,17141.0,37.3922,37.4494,37.2014,37.2395,17141.0
2020-03-11 12:25:00,39.02,39.02,38.87,38.92,17498.0,37.23,37.23,37.0869,37.1346,17498.0
2020-03-11 12:30:00,38.94,38.95,38.77,38.81,10643.0,37.1536,37.1632,36.9914,37.0296,10643.0
2020-03-11 12:35:00,38.83,38.86,38.73,38.74,8900.0,37.0487,37.0773,36.9533,36.9628,8900.0
2020-03-11 12:40:00,38.74,38.79,38.63,38.68,21450.0,36.9628,37.0105,36.8579,36.9056,21450.0
2020-03-11 12:45:00,38.73,38.77,38.64,38.73,20922.0,36.9533,36.9914,36.8674,36.9533,20922.0
2020-03-11 12:50:00,38.74,38.9,38.72,38.78,14800.0,36.9628,37.1155,36.9437,37.001,14800.0
2020-03-11 12:55:00,38.76,38.8,38.66,38.76,11745.0,36.9819,37.0201,36.8865,36.9819,11745.0
2020-03-11 13:00:00,38.76,38.76,38.5,38.51,24864.0,36.9819,36.9819,36.7338,36.7434,24864.0
2020-03-11 13:05:00,38.55,38.59,38.42,38.42,16630.0,36.7815,36.8197,36.6575,36.6575,16630.0
2020-03-11 13:10:00,38.44,38.58,38.42,38.52,18504.0,36.6766,36.8102,36.6575,36.7529,18504.0
2020-03-11 13:15:00,38.49,38.6,38.47,38.54,27427.0,36.7243,36.8292,36.7052,36.772,27427.0
2020-03-11 13:20:00,38.56,38.61,38.45,38.49,10557.0,36.7911,36.8388,36.6861,36.7243,10557.0
2020-03-11 13:25:00,38.49,38.64,38.47,38.61,11450.0,36.7243,36.8674,36.7052,36.8388,11450.0
2020-03-11 13:30:00,38.62,38.71,38.54,38.56,11584.0,36.8483,36.9342,36.772,36.7911,11584.0
2020-03-11 13:35:00,38.55,38.56,38.43,38.47,121637.0,36.7815,36.7911,36.667,36.7052,121637.0
2020-03-11 13:40:00,38.47,38.51,38.43,38.46,159989.0,36.7052,36.7434,36.667,36.6957,159989.0
2020-03-11 13:45:00,38.45,38.69,38.43,38.66,101259.0,36.6861,36.9151,36.667,36.8865,101259.0
2020-03-11 13:50:00,38.66,38.66,38.53,38.58,28450.0,36.8865,36.8865,36.7625,36.8102,28450.0
2020-03-11 13:55:00,38.59,38.75,38.58,38.64,28889.0,36.8197,36.9724,36.8102,36.8674,28889.0
2020-03-11 14:00:00,38.65,38.72,38.54,38.57,18470.0,36.877,36.9437,36.772,36.8006,18470.0
2020-03-11 14:05:00,38.56,38.68,38.48,38.51,16400.0,36.7911,36.9056,36.7147,36.7434,16400.0
2020-03-11 14:10:00,38.51,38.54,38.4,38.41,16650.0,36.7434,36.772,36.6384,36.648,16650.0
2020-03-11 14:15:00,38.41,38.48,38.34,38.35,13033.0,36.648,36.7147,36.5812,36.5907,13033.0
2020-03-11 14:20:00,38.36,38.42,38.32,38.36,26748.0,36.6003,36.6575,36.5621,36.6003,26748.0
2020-03-11 14:25:00,38.38,38.46,38.35,38.36,15850.0,36.6193,36.6957,36.5907,36.6003,15850.0
2020-03-11 14:30:00,38.37,38.54,38.35,38.4,24044.0,36.6098,36.772,36.5907,36.6384,24044.0
2020-03-11 14:35:00,38.41,38.53,38.37,38.5,18807.0,36.648,36.7625,36.6098,36.7338,18807.0
2020-03-11 14:40:00,38.48,38.65,38.36,38.36,35546.0,36.7147,36.877,36.6003,36.6003,35546.0
2020-03-11 14:45:00,38.38,38.5,38.32,38.32,13931.0,36.6193,36.7338,36.5621,36.5621,13931.0
2020-03-11 14:50:00,38.32,38.43,38.23,38.29,19311.0,36.5621,36.667,36.4762,36.5335,19311.0
2020-03-11 14:55:00,38.28,38.45,38.27,38.31,22818.0,36.5239,36.6861,36.5144,36.5525,22818.0
2020-03-11 15:00:00,38.3,38.39,38.06,38.07,39023.0,36.543,36.6289,36.314,36.3236,39023.0
2020-03-11 15:05:00,38.08,38.08,37.87,37.89,37967.0,36.3331,36.3331,36.1327,36.1518,37967.0
2020-03-11 15:10:00,37.92,37.98,37.8,37.8,19853.0,36.1804,36.2377,36.0659,36.0659,19853.0
2020-03-11 15:15:00,37.79,37.95,37.75,37.9,26241.0,36.0564,36.2091,36.0182,36.1614,26241.0
2020-03-11 15:20:00,37.89,37.92,37.71,37.72,30853.0,36.1518,36.1804,35.9801,35.9896,30853.0
2020-03-11 15:25:00,37.72,37.92,37.71,37.89,63641.0,35.9896,36.1804,35.9801,36.1518,63641.0
2020-03-11 15:30:00,37.87,38.25,37.85,38.19,74427.0,36.1327,36.4953,36.1137,36.4381,74427.0
2020-03-11 15:35:00,38.19,38.28,38.1,38.23,63497.0,36.4381,36.5239,36.3522,36.4762,63497.0
2020-03-11 15:40:00,38.23,38.38,38.13,38.17,51261.0,36.4762,36.6193,36.3808,36.419,51261.0
2020-03-11 15:45:00,38.19,38.28,38.08,38.16,56139.0,36.4381,36.5239,36.3331,36.4094,56139.0
2020-03-11 15:50:00,38.16,38.25,37.9,38.01,127744.0,36.4094,36.4953,36.1614,36.2663,127744.0
2020-03-11 15:55:00,38.04,38.08,37.93,37.97,200417.0,36.2949,36.3331,36.19,36.2281,200417.0
2020-03-12 09:30:00,35.3,35.35,34.89,34.89,59168.0,33.6806,33.7283,33.2894,33.2894,59168.0
2020-03-12 09:35:00,34.94,34.94,34.94,34.94,596.0,33.3371,33.3371,33.3371,33.3371,596.0
2020-03-12 09:40:00,34.94,34.94,34.94,34.94,0.0,33.3371,33.3371,33.3371,33.3371,0.0
2020-03-12 09:45:00,34.94,34.94,34.94,34.94,0.0,33.3371,33.3371,33.3371,33.3371,0.0
2020-03-12 09:50:00,34.94,34.94,34.94,34.94,0.0,33.3371,33.3371,33.3371,33.3371,0.0
2020-03-12 09:55:00,32.5,34.13,32.5,34.13,29653.0,31.0091,32.5643,31.0091,32.5643,29653.0
2020-03-12 10:00:00,32.84,34.68,32.84,34.51,39382.0,31.3335,33.0891,31.3335,32.9269,39382.0
2020-03-12 10:05:00,34.39,34.62,34.13,34.13,12302.0,32.8124,33.0318,32.5643,32.5643,12302.0
2020-03-12 10:10:00,34.29,34.43,33.83,33.83,39357.0,32.717,32.8505,32.2781,32.2781,39357.0
2020-03-12 10:15:00,33.9,34.04,33.69,33.71,40865.0,32.3449,32.4784,32.1445,32.1636,40865.0
2020-03-12 10:20:00,33.73,34.01,33.68,34.01,39926.0,32.1827,32.4498,32.1349,32.4498,39926.0
2020-03-12 10:25:00,33.99,34.26,33.98,34.1,39872.0,32.4307,32.6883,32.4212,32.5357,39872.0
2020-03-12 10:30:00,34.06,34.34,34.06,34.34,28453.0,32.4975,32.7647,32.4975,32.7647,28453.0
2020-03-12 10:35:00,34.34,34.46,34.26,34.3,9817.0,32.7647,32.8792,32.6883,32.7265,9817.0
2020-03-12 10:40:00,34.36,34.43,34.28,34.43,8287.0,32.7838,32.8505,32.7074,32.8505,8287.0
2020-03-12 10:45:00,34.39,34.42,34.28,34.34,15864.0,32.8124,32.841,32.7074,32.7647,15864.0
2020-03-12 10:50:00,34.38,34.59,34.32,34.59,16939.0,32.8028,33.0032,32.7456,33.0032,16939.0
2020-03-12 10:55:00,34.6,34.61,34.47,34.51,59370.0,33.0127,33.0223,32.8887,32.9269,59370.0
2020-03-12 11:00:00,34.5,34.5,34.3,34.38,46430.0,32.9173,32.9173,32.7265,32.8028,46430.0
2020-03-12 11:05:00,34.37,34.37,34.14,34.15,37358.0,32.7933,32.7933,32.5738,32.5834,37358.0
2020-03-12 11:10:00,34.14,34.15,33.94,33.94,15957.0,32.5738,32.5834,32.383,32.383,15957.0
2020-03-12 11:15:00,33.94,34.09,33.91,34.01,37830.0,32.383,32.5261,32.3544,32.4498,37830.0
2020-03-12 11:20:00,33.99,34.13,33.97,34.11,23921.0,32.4307,32.5643,32.4116,32.5452,23921.0
2020-03-12 11:25:00,34.12,34.26,34.1,34.11,15184.0,32.5548,32.6883,32.5357,32.5452,15184.0
2020-03-12 11:30:00,34.12,34.21,33.97,34.0,37487.0,32.5548,32.6406,32.4116,32.4403,37487.0
2020-03-12 11:35:00,34.0,34.12,33.82,33.83,26620.0,32.4403,32.5548,32.2685,32.2781,26620.0
2020-03-12 11:40:00,33.84,33.87,33.76,33.85,31198.0,32.2876,32.3162,32.2113,32.2971,31198.0
2020-03-12 11:45:00,33.85,33.97,33.83,33.84,85439.0,32.2971,32.4116,32.2781,32.2876,85439.0
2020-03-12 11:50:00,33.84,33.84,33.72,33.81,48000.0,32.2876,32.2876,32.1731,32.259,48000.0
2020-03-12 11:55:00,33.83,34.03,33.83,33.98,39403.0,32.2781,32.4689,32.2781,32.4212,39403.0
2020-03-12 12:00:00,33.97,34.08,33.9,33.96,30555.0,32.4116,32.5166,32.3449,32.4021,30555.0
2020-03-12 12:05:00,33.96,34.06,33.94,33.98,19642.0,32.4021,32.4975,32.383,32.4212,19642.0
2020-03-12 12:10:00,33.99,34.0,33.86,33.96,15622.0,32.4307,32.4403,32.3067,32.4021,15622.0
2020-03-12 12:15:00,33.95,34.14,33.94,34.1,12135.0,32.3926,32.5738,32.383,32.5357,12135.0
2020-03-12 12:20:00,34.09,34.4,34.09,34.38,8683.0,32.5261,32.8219,32.5261,32.8028,8683.0
2020-03-12 12:25:00,34.37,34.55,34.33,34.48,20494.0,32.7933,32.965,32.7551,32.8982,20494.0
2020-03-12 12:30:00,34.46,34.46,34.36,34.37,9061.0,32.8792,32.8792,32.7838,32.7933,9061.0
2020-03-12 12:35:00,34.37,34.37,34.3,34.31,9286.0,32.7933,32.7933,32.7265,32.736,9286.0
2020-03-12 12:40:00,34.31,34.31,34.09,34.12,9198.0,32.736,32.736,32.5261,32.5548,9198.0
2020-03-12 12:45:00,34.15,34.16,33.95,33.95,27204.0,32.5834,32.5929,32.3926,32.3926,27204.0
2020-03-12 12:50:00,33.93,34.53,33.93,34.39,51277.0,32.3735,32.946,32.3735,32.8124,51277.0
2020-03-12 12:55:00,34.39,35.28,34.34,35.06,30963.0,32.8124,33.6615,32.7647,33.4516,30963.0
2020-03-12 13:00:00,35.07,35.59,34.82,35.59,33279.0,33.4612,33.9573,33.2227,33.9573,33279.0
2020-03-12 13:05:00,35.62,35.83,35.53,35.74,33692.0,33.986,34.1863,33.9001,34.1004,33692.0
2020-03-12 13:10:00,35.75,35.8,35.07,35.2,20162.0,34.11,34.1577,33.4612,33.5852,20162.0
2020-03-12 13:15:00,35.19,35.26,34.79,34.92,29381.0,33.5757,33.6425,33.194,33.3181,29381.0
2020-03-12 13:20:00,34.9,34.94,34.78,34.83,8866.0,33.299,33.3371,33.1845,33.2322,8866.0
2020-03-12 13:25:00,34.81,34.83,34.64,34.69,67414.0,33.2131,33.2322,33.0509,33.0986,67414.0
2020-03-12 13:30:00,34.68,34.8,34.55,34.6,63888.0,33.0891,33.2036,32.965,33.0127,63888.0
2020-03-12 13:35:00,34.6,34.6,34.13,34.16,38145.0,33.0127,33.0127,32.5643,32.5929,38145.0
2020-03-12 13:40:00,34.08,34.19,34.03,34.1,11316.0,32.5166,32.6216,32.4689,32.5357,11316.0
2020-03-12 13:45:00,34.09,34.4,33.97,34.39,12293.0,32.5261,32.8219,32.4116,32.8124,12293.0
2020-03-12 13:50:00,34.36,34.46,34.25,34.39,15266.0,32.7838,32.8792,32.6788,32.8124,15266.0
2020-03-12 13:55:00,34.37,34.66,34.36,34.64,23909.0,32.7933,33.07,32.7838,33.0509,23909.0
2020-03-12 14:00:00,34.64,34.74,34.39,34.67,20176.0,33.0509,33.1463,32.8124,33.0795,20176.0
2020-03-12 14:05:00,34.68,34.77,34.6,34.65,5374.0,33.0891,33.1749,33.0127,33.0604,5374.0
2020-03-12 14:10:00,34.68,34.69,34.44,34.47,18175.0,33.0891,33.0986,32.8601,32.8887,18175.0
2020-03-12 14:15:00,34.43,34.52,34.36,34.39,16179.0,32.8505,32.9364,32.7838,32.8124,16179.0
2020-03-12 14:20:00,34.39,34.44,34.3,34.3,13105.0,32.8124,32.8601,32.7265,32.7265,13105.0
2020-03-12 14:25:00,34.32,34.5,34.28,34.4,12450.0,32.7456,32.9173,32.7074,32.8219,12450.0
2020-03-12 14:30:00,34.38,34.43,34.27,34.33,26510.0,32.8028,32.8505,32.6979,32.7551,26510.0
2020-03-12 14:35:00,34.34,34.35,34.19,34.22,10123.0,32.7647,32.7742,32.6216,32.6502,10123.0
2020-03-12 14:40:00,34.2,34.32,34.19,34.25,30874.0,32.6311,32.7456,32.6216,32.6788,30874.0
2020-03-12 14:45:00,34.27,34.52,34.23,34.52,18668.0,32.6979,32.9364,32.6597,32.9364,18668.0
2020-03-12 14:50:00,34.51,34.64,34.37,34.37,23148.0,32.9269,33.0509,32.7933,32.7933,23148.0
2020-03-12 14:55:00,34.36,34.44,34.27,34.27,10625.0,32.7838,32.8601,32.6979,32.6979,10625.0
2020-03-12 15:00:00,34.26,34.32,34.2,34.2,14687.0,32.6883,32.7456,32.6311,32.6311,14687.0
2020-03-12 15:05:00,34.2,34.36,34.12,34.28,38227.0,32.6311,32.7838,32.5548,32.7074,38227.0
2020-03-12 15:10:00,34.29,34.5,34.28,34.31,51618.0,32.717,32.9173,32.7074,32.736,51618.0
2020-03-12 15:15:00,34.31,34.31,34.2,34.22,18525.0,32.736,32.736,32.6311,32.6502,18525.0
2020-03-12 15:20:00,34.22,34.25,34.04,34.1,60943.0,32.6502,32.6788,32.4784,32.5357,60943.0
2020-03-12 15:25:00,34.08,34.13,34.04,34.04,49692.0,32.5166,32.5643,32.4784,32.4784,49692.0
2020-03-12 15:30:00,34.05,34.18,34.05,34.11,62194.0,32.488,32.612,32.488,32.5452,62194.0
2020-03-12 15:35:00,34.12,34.22,34.12,34.19,32048.0,32.5548,32.6502,32.5548,32.6216,32048.0
2020-03-12 15:40:00,34.18,34.39,34.14,34.16,59602.0,32.612,32.8124,32.5738,32.5929,59602.0
2020-03-12 15:45:00,34.17,34.27,34.07,34.25,70806.0,32.6025,32.6979,32.5071,32.6788,70806.0
2020-03-12 15:50:00,34.24,34.38,34.12,34.12,113370.0,32.6693,32.8028,32.5548,32.5548,113370.0
2020-03-12 15:55:00,34.11,34.12,33.6,33.67,170341.0,32.5452,32.5548,32.0586,32.1254,170341.0
2020-03-13 09:30:00,35.86,35.86,35.14,35.14,73440.0,34.2149,34.2149,33.528,33.528,73440.0
2020-03-13 09:35:00,35.21,35.27,34.67,34.73,40120.0,33.5948,33.652,33.0795,33.1368,40120.0
2020-03-13 09:40:00,34.66,34.67,34.29,34.42,52300.0,33.07,33.0795,32.717,32.841,52300.0
2020-03-13 09:45:00,34.41,34.52,34.21,34.33,137002.0,32.8315,32.9364,32.6406,32.7551,137002.0
2020-03-13 09:50:00,34.33,34.33,33.77,33.77,115820.0,32.7551,32.7551,32.2208,32.2208,115820.0
2020-03-13 09:55:00,33.77,33.88,33.62,33.81,31667.0,32.2208,32.3258,32.0777,32.259,31667.0
2020-03-13 10:00:00,33.82,34.26,33.75,34.18,95466.0,32.2685,32.6883,32.2017,32.612,95466.0
2020-03-13 10:05:00,34.18,34.24,34.03,34.05,50937.0,32.612,32.6693,32.4689,32.488,50937.0
2020-03-13 10:10:00,34.04,34.08,33.8,33.85,23336.0,32.4784,32.5166,32.2494,32.2971,23336.0
2020-03-13 10:15:00,33.83,34.34,33.83,34.3,25795.0,32.2781,32.7647,32.2781,32.7265,25795.0
2020-03-13 10:20:00,34.3,34.47,34.3,34.37,12784.0,32.7265,32.8887,32.7265,32.7933,12784.0
2020-03-13 10:25:00,34.34,34.43,34.13,34.14,26390.0,32.7647,32.8505,32.5643,32.5738,26390.0
2020-03-13 10:30:00,34.16,34.33,34.09,34.24,26200.0,32.5929,32.7551,32.5261,32.6693,26200.0
2020-03-13 10:35:00,34.23,34.34,34.18,34.22,9601.0,32.6597,32.7647,32.612,32.6502,9601.0
2020-03-13 10:40:00,34.23,34.27,34.11,34.16,15824.0,32.6597,32.6979,32.5452,32.5929,15824.0
2020-03-13 10:45:00,34.14,34.15,34.0,34.01,29671.0,32.5738,32.5834,32.4403,32.4498,29671.0
2020-03-13 10:50:00,34.0,34.07,33.93,33.95,21661.0,32.4403,32.5071,32.3735,32.3926,21661.0
2020-03-13 10:55:00,33.93,33.93,33.64,33.65,20519.0,32.3735,32.3735,32.0968,32.1063,20519.0
2020-03-13 11:00:00,33.65,33.72,33.6,33.71,21017.0,32.1063,32.1731,32.0586,32.1636,21017.0
2020-03-13 11:05:00,33.66,33.71,33.6,33.65,22519.0,32.1159,32.1636,32.0586,32.1063,22519.0
2020-03-13 11:10:00,33.65,33.83,33.47,33.78,33322.0,32.1063,32.2781,31.9346,32.2304,33322.0
2020-03-13 11:15:00,33.79,33.79,33.57,33.69,24172.0,32.2399,32.2399,32.03,32.1445,24172.0
2020-03-13 11:20:00,33.69,33.73,33.52,33.52,28282.0,32.1445,32.1827,31.9823,31.9823,28282.0
2020-03-13 11:25:00,33.53,33.56,33.22,33.22,30503.0,31.9918,32.0205,31.696,31.696,30503.0
2020-03-13 11:30:00,33.23,33.27,32.87,32.88,34765.0,31.7056,31.7438,31.3621,31.3716,34765.0
2020-03-13 11:35:00,32.88,33.04,32.81,32.87,16086.0,31.3716,31.5243,31.3049,31.3621,16086.0
2020-03-13 11:40:00,32.87,32.87,32.75,32.75,8958.0,31.3621,31.3621,31.2476,31.2476,8958.0
2020-03-13 11:45:00,32.77,32.83,32.54,32.56,24840.0,31.2667,31.3239,31.0472,31.0663,24840.0
2020-03-13 11:50:00,32.57,32.69,32.57,32.68,7800.0,31.0759,31.1904,31.0759,31.1808,7800.0
2020-03-13 11:55:00,32.7,32.99,32.7,32.91,16282.0,31.1999,31.4766,31.1999,31.4003,16282.0
2020-03-13 12:00:00,32.94,32.97,32.61,32.64,8564.0,31.4289,31.4575,31.114,31.1427,8564.0
2020-03-13 12:05:00,32.66,32.87,32.58,32.79,7718.0,31.1617,31.3621,31.0854,31.2858,7718.0
2020-03-13 12:10:00,32.79,32.91,32.74,32.82,10808.0,31.2858,31.4003,31.2381,31.3144,10808.0
2020-03-13 12:15:00,32.83,32.92,32.76,32.89,10668.0,31.3239,31.4098,31.2572,31.3812,10668.0
2020-03-13 12:20:00,32.88,32.9,32.72,32.73,8288.0,31.3716,31.3907,31.219,31.2285,8288.0
2020-03-13 12:25:00,32.71,32.89,32.7,32.79,7900.0,31.2094,31.3812,31.1999,31.2858,7900.0
2020-03-13 12:30:00,32.77,33.13,32.77,33.1,6035.0,31.2667,31.6102,31.2667,31.5816,6035.0
2020-03-13 12:35:00,33.1,33.21,33.03,33.21,4614.0,31.5816,31.6865,31.5148,31.6865,4614.0
2020-03-13 12:40:00,33.21,33.39,33.21,33.39,9685.0,31.6865,31.8583,31.6865,31.8583,9685.0
2020-03-13 12:45:00,33.41,33.45,33.31,33.33,10244.0,31.8773,31.9155,31.7819,31.801,10244.0
2020-03-13 12:50:00,33.4,33.44,33.33,33.35,5721.0,31.8678,31.906,31.801,31.8201,5721.0
2020-03-13 12:55:00,33.34,33.42,33.24,33.24,8997.0,31.8105,31.8869,31.7151,31.7151,8997.0
2020-03-13 13:00:00,33.25,33.34,33.14,33.15,15311.0,31.7247,31.8105,31.6197,31.6293,15311.0
2020-03-13 13:05:00,33.14,33.19,33.09,33.09,8218.0,31.6197,31.6674,31.572,31.572,8218.0
2020-03-13 13:10:00,33.05,33.23,33.02,33.23,16081.0,31.5338,31.7056,31.5052,31.7056,16081.0
2020-03-13 13:15:00,33.24,33.27,33.17,33.27,10930.0,31.7151,31.7438,31.6483,31.7438,10930.0
2020-03-13 13:20:00,33.27,33.45,33.26,33.45,6341.0,31.7438,31.9155,31.7342,31.9155,6341.0
2020-03-13 13:25:00,33.43,33.61,33.43,33.56,12263.0,31.8964,32.0682,31.8964,32.0205,12263.0
2020-03-13 13:30:00,33.58,33.65,33.55,33.55,11150.0,32.0395,32.1063,32.0109,32.0109,11150.0
2020-03-13 13:35:00,33.55,33.55,33.43,33.5,27212.0,32.0109,32.0109,31.8964,31.9632,27212.0
2020-03-13 13:40:00,33.5,33.76,33.49,33.68,23046.0,31.9632,32.2113,31.9537,32.1349,23046.0
2020-03-13 13:45:00,33.7,33.8,33.69,33.79,7700.0,32.154,32.2494,32.1445,32.2399,7700.0
2020-03-13 13:50:00,33.81,33.88,33.76,33.84,12100.0,32.259,32.3258,32.2113,32.2876,12100.0
2020-03-13 13:55:00,33.83,33.83,33.7,33.79,55899.0,32.2781,32.2781,32.154,32.2399,55899.0
2020-03-13 14:00:00,33.78,33.78,33.51,33.52,30512.0,32.2304,32.2304,31.9727,31.9823,30512.0
2020-03-13 14:05:00,33.52,33.58,33.27,33.41,14461.0,31.9823,32.0395,31.7438,31.8773,14461.0
2020-03-13 14:10:00,33.39,33.5,33.34,33.43,12362.0,31.8583,31.9632,31.8105,31.8964,12362.0
2020-03-13 14:15:00,33.43,33.54,33.4,33.44,13022.0,31.8964,32.0014,31.8678,31.906,13022.0
2020-03-13 14:20:00,33.45,33.56,33.35,33.5,12107.0,31.9155,32.0205,31.8201,31.9632,12107.0
2020-03-13 14:25:00,33.5,33.5,33.38,33.41,6015.0,31.9632,31.9632,31.8487,31.8773,6015.0
2020-03-13 14:30:00,33.43,33.47,33.3,33.47,6250.0,31.8964,31.9346,31.7724,31.9346,6250.0
2020-03-13 14:35:00,33.47,33.5,33.34,33.38,9372.0,31.9346,31.9632,31.8105,31.8487,9372.0
2020-03-13 14:40:00,33.38,33.71,33.35,33.68,13881.0,31.8487,32.1636,31.8201,32.1349,13881.0
2020-03-13 14:45:00,33.63,33.69,33.52,33.56,13349.0,32.0872,32.1445,31.9823,32.0205,13349.0
2020-03-13 14:50:00,33.55,33.61,33.47,33.55,14664.0,32.0109,32.0682,31.9346,32.0109,14664.0
2020-03-13 14:55:00,33.54,33.66,33.52,33.58,15540.0,32.0014,32.1159,31.9823,32.0395,15540.0
2020-03-13 15:00:00,33.58,33.83,33.55,33.64,29912.0,32.0395,32.2781,32.0109,32.0968,29912.0
2020-03-13 15:05:00,33.69,33.8,33.64,33.64,7350.0,32.1445,32.2494,32.0968,32.0968,7350.0
2020-03-13 15:10:00,33.69,33.74,33.56,33.65,6233.0,32.1445,32.1922,32.0205,32.1063,6233.0
2020-03-13 15:15:00,33.69,33.81,33.67,33.67,12334.0,32.1445,32.259,32.1254,32.1254,12334.0
2020-03-13 15:20:00,33.7,33.84,33.65,33.76,67670.0,32.154,32.2876,32.1063,32.2113,67670.0
2020-03-13 15:25:00,33.76,33.84,33.68,33.82,55864.0,32.2113,32.2876,32.1349,32.2685,55864.0
2020-03-13 15:30:00,33.83,33.88,33.26,33.4,103040.0,32.2781,32.3258,31.7342,31.8678,103040.0
2020-03-13 15:35:00,33.39,33.69,33.3,33.62,69203.0,31.8583,32.1445,31.7724,32.0777,69203.0
2020-03-13 15:40:00,33.61,33.94,33.53,33.89,18618.0,32.0682,32.383,31.9918,32.3353,18618.0
2020-03-13 15:45:00,33.9,34.27,33.9,34.22,81100.0,32.3449,32.6979,32.3449,32.6502,81100.0
2020-03-13 15:50:00,34.23,34.56,34.22,34.56,140805.0,32.6597,32.9746,32.6502,32.9746,140805.0
2020-03-13 15:55:00,34.56,35.17,34.42,35.17,197239.0,32.9746,33.5566,32.841,33.5566,197239.0
2020-03-16 09:30:00,31.31,31.31,31.02,31.02,16757.0,29.8737,29.8737,29.597,29.597,16757.0
2020-03-16 09:35:00,31.02,31.02,31.02,31.02,0.0,29.597,29.597,29.597,29.597,0.0
2020-03-16 09:40:00,31.02,31.02,31.02,31.02,0.0,29.597,29.597,29.597,29.597,0.0
2020-03-16 09:45:00,31.0,31.95,31.0,31.55,26844.0,29.5779,30.4843,29.5779,30.1027,26844.0
2020-03-16 09:50:00,31.42,31.5,31.41,31.45,2689.0,29.9786,30.055,29.9691,30.0072,2689.0
2020-03-16 09:55:00,31.47,31.54,31.45,31.54,1300.0,30.0263,30.0931,30.0072,30.0931,1300.0
2020-03-16 10:00:00,31.45,31.45,30.72,30.75,34383.0,30.0072,30.0072,29.3107,29.3394,34383.0
2020-03-16 10:05:00,30.81,30.96,30.73,30.78,126594.0,29.3966,29.5397,29.3203,29.368,126594.0
2020-03-16 10:10:00,30.78,30.98,30.64,30.64,18501.0,29.368,29.5588,29.2344,29.2344,18501.0
2020-03-16 10:15:00,30.65,30.7,30.52,30.52,67621.0,29.2439,29.2917,29.1199,29.1199,67621.0
2020-03-16 10:20:00,30.52,30.57,30.33,30.55,25487.0,29.1199,29.1676,28.9386,29.1485,25487.0
2020-03-16 10:25:00,30.54,30.71,30.51,30.51,13359.0,29.139,29.3012,29.1104,29.1104,13359.0
2020-03-16 10:30:00,30.52,31.25,30.52,31.25,28286.0,29.1199,29.8164,29.1199,29.8164,28286.0
2020-03-16 10:35:00,31.25,31.44,30.96,31.09,47033.0,29.8164,29.9977,29.5397,29.6638,47033.0
2020-03-16 10:40:00,31.09,31.22,30.92,31.14,35778.0,29.6638,29.7878,29.5016,29.7115,35778.0
2020-03-16 10:45:00,31.14,31.27,31.04,31.05,36143.0,29.7115,29.8355,29.6161,29.6256,36143.0
2020-03-16 10:50:00,31.05,31.2,30.97,31.2,30344.0,29.6256,29.7687,29.5493,29.7687,30344.0
2020-03-16 10:55:00,31.2,31.24,30.95,30.97,60298.0,29.7687,29.8069,29.5302,29.5493,60298.0
2020-03-16 11:00:00,30.97,31.07,30.83,30.96,41547.0,29.5493,29.6447,29.4157,29.5397,41547.0
2020-03-16 11:05:00,30.96,31.03,30.81,30.91,30365.0,29.5397,29.6065,29.3966,29.492,30365.0
2020-03-16 11:10:00,30.92,31.41,30.92,31.36,25324.0,29.5016,29.9691,29.5016,29.9214,25324.0
2020-03-16 11:15:00,31.3,31.51,31.22,31.51,38684.0,29.8641,30.0645,29.7878,30.0645,38684.0
2020-03-16 11:20:00,31.53,31.58,31.44,31.45,19938.0,30.0836,30.1313,29.9977,30.0072,19938.0
2020-03-16 11:25:00,31.5,31.51,31.41,31.47,39901.0,30.055,30.0645,29.9691,30.0263,39901.0
2020-03-16 11:30:00,31.49,31.54,31.18,31.19,23349.0,30.0454,30.0931,29.7496,29.7592,23349.0
2020-03-16 11:35:00,31.19,31.38,31.15,31.34,29833.0,29.7592,29.9405,29.721,29.9023,29833.0
2020-03-16 11:40:00,31.34,31.35,31.03,31.09,21436.0,29.9023,29.9118,29.6065,29.6638,21436.0
2020-03-16 11:45:00,31.09,31.09,30.97,31.05,26967.0,29.6638,29.6638,29.5493,29.6256,26967.0
2020-03-16 11:50:00,31.07,31.15,31.02,31.05,15423.0,29.6447,29.721,29.597,29.6256,15423.0
2020-03-16 11:55:00,31.06,31.2,31.01,31.2,14772.0,29.6351,29.7687,29.5874,29.7687,14772.0
2020-03-16 12:00:00,31.2,31.27,31.1,31.27,15860.0,29.7687,29.8355,29.6733,29.8355,15860.0
2020-03-16 12:05:00,31.27,31.27,31.17,31.21,33545.0,29.8355,29.8355,29.7401,29.7783,33545.0
2020-03-16 12:10:00,31.21,31.21,30.94,30.96,29070.0,29.7783,29.7783,29.5206,29.5397,29070.0
2020-03-16 12:15:00,30.95,31.03,30.83,30.84,32404.0,29.5302,29.6065,29.4157,29.4252,32404.0
2020-03-16 12:20:00,30.83,30.87,30.72,30.74,33560.0,29.4157,29.4539,29.3107,29.3298,33560.0
2020-03-16 12:25:00,30.74,30.96,30.69,30.75,72841.0,29.3298,29.5397,29.2821,29.3394,72841.0
2020-03-16 12:30:00,30.75,30.83,30.62,30.71,28039.0,29.3394,29.4157,29.2153,29.3012,28039.0
2020-03-16 12:35:00,30.7,30.79,30.56,30.62,13770.0,29.2917,29.3775,29.1581,29.2153,13770.0
2020-03-16 12:40:00,30.62,30.68,30.55,30.61,10514.0,29.2153,29.2726,29.1485,29.2058,10514.0
2020-03-16 12:45:00,30.61,30.63,30.42,30.43,15075.0,29.2058,29.2249,29.0245,29.034,15075.0
2020-03-16 12:50:00,30.42,30.43,30.29,30.3,12600.0,29.0245,29.034,28.9005,28.91,12600.0
2020-03-16 12:55:00,30.29,30.3,30.18,30.24,15644.0,28.9005,28.91,28.7955,28.8528,15644.0
2020-03-16 13:00:00,30.24,30.35,30.19,30.35,14037.0,28.8528,28.9577,28.805,28.9577,14037.0
2020-03-16 13:05:00,30.34,30.35,30.14,30.18,16937.0,28.9482,28.9577,28.7573,28.7955,16937.0
2020-03-16 13:10:00,30.17,30.5,30.12,30.45,38315.0,28.786,29.1008,28.7383,29.0531,38315.0
2020-03-16 13:15:00,30.43,30.43,30.28,30.28,21395.0,29.034,29.034,28.8909,28.8909,21395.0
2020-03-16 13:20:00,30.27,30.37,30.18,30.33,22586.0,28.8814,28.9768,28.7955,28.9386,22586.0
2020-03-16 13:25:00,30.31,30.32,30.16,30.16,13386.0,28.9195,28.9291,28.7764,28.7764,13386.0
2020-03-16 13:30:00,30.16,30.16,30.0,30.03,16855.0,28.7764,28.7764,28.6238,28.6524,16855.0
2020-03-16 13:35:00,30.03,30.05,29.92,29.99,18169.0,28.6524,28.6715,28.5474,28.6142,18169.0
2020-03-16 13:40:00,29.98,29.98,29.82,29.83,21077.0,28.6047,28.6047,28.452,28.4616,21077.0
2020-03-16 13:45:00,29.81,29.94,29.81,29.89,14983.0,28.4425,28.5665,28.4425,28.5188,14983.0
2020-03-16 13:50:00,29.9,29.94,29.82,29.83,20775.0,28.5284,28.5665,28.452,28.4616,20775.0
2020-03-16 13:55:00,29.83,29.97,29.82,29.84,10627.0,28.4616,28.5951,28.452,28.4711,10627.0
2020-03-16 14:00:00,29.83,29.83,29.66,29.73,35880.0,28.4616,28.4616,28.2994,28.3662,35880.0
2020-03-16 14:05:00,29.74,29.79,29.58,29.59,27836.0,28.3757,28.4234,28.223,28.2326,27836.0
2020-03-16 14:10:00,29.59,29.59,29.53,29.53,9848.0,28.2326,28.2326,28.1753,28.1753,9848.0
2020-03-16 14:15:00,29.53,29.53,29.42,29.42,21459.0,28.1753,28.1753,28.0704,28.0704,21459.0
2020-03-16 14:20:00,29.43,29.45,29.29,29.31,10419.0,28.0799,28.099,27.9463,27.9654,10419.0
2020-03-16 14:25:00,29.31,29.42,29.3,29.42,13083.0,27.9654,28.0704,27.9559,28.0704,13083.0
2020-03-16 14:30:00,29.44,29.84,29.44,29.84,35424.0,28.0895,28.4711,28.0895,28.4711,35424.0
2020-03-16 14:35:00,29.85,29.95,29.62,29.68,55138.0,28.4806,28.5761,28.2612,28.3184,55138.0
2020-03-16 14:40:00,29.67,29.73,29.6,29.73,15879.0,28.3089,28.3662,28.2421,28.3662,15879.0
2020-03-16 14:45:00,29.75,29.83,29.63,29.68,31698.0,28.3852,28.4616,28.2707,28.3184,31698.0
2020-03-16 14:50:00,29.67,29.85,29.64,29.69,23543.0,28.3089,28.4806,28.2803,28.328,23543.0
2020-03-16 14:55:00,29.7,29.85,29.63,29.75,18687.0,28.3375,28.4806,28.2707,28.3852,18687.0
2020-03-16 15:00:00,29.75,29.84,29.56,29.58,18037.0,28.3852,28.4711,28.204,28.223,18037.0
2020-03-16 15:05:00,29.58,29.67,29.54,29.63,22010.0,28.223,28.3089,28.1849,28.2707,22010.0
2020-03-16 15:10:00,29.62,29.66,29.48,29.48,11958.0,28.2612,28.2994,28.1276,28.1276,11958.0
2020-03-16 15:15:00,29.47,29.55,29.47,29.51,20723.0,28.1181,28.1944,28.1181,28.1562,20723.0
2020-03-16 15:20:00,29.5,29.51,29.35,29.4,47563.0,28.1467,28.1562,28.0036,28.0513,47563.0
2020-03-16 15:25:00,29.4,29.49,29.33,29.36,39054.0,28.0513,28.1372,27.9845,28.0131,39054.0
2020-03-16 15:30:00,29.36,29.36,28.92,28.95,70695.0,28.0131,28.0131,27.5933,27.6219,70695.0
2020-03-16 15:35:00,28.94,28.95,28.9,28.94,28406.0,27.6124,27.6219,27.5742,27.6124,28406.0
2020-03-16 15:40:00,28.93,29.04,28.86,29.03,71591.0,27.6029,27.7078,27.5361,27.6983,71591.0
2020-03-16 15:45:00,29.09,29.21,28.99,29.12,284941.0,27.7555,27.87,27.6601,27.7841,284941.0
2020-03-16 15:50:00,29.11,29.11,28.79,28.79,101524.0,27.7746,27.7746,27.4693,27.4693,101524.0
2020-03-16 15:55:00,28.8,28.84,28.6,28.6,301291.0,27.4788,27.517,27.288,27.288,301291.0
2020-03-17 09:30:00,29.24,29.25,29.0,29.0,11147.0,27.8986,27.9082,27.6696,27.6696,11147.0
2020-03-17 09:35:00,28.9,28.9,28.23,28.23,12650.0,27.5742,27.5742,26.935,26.935,12650.0
2020-03-17 09:40:00,28.21,28.23,28.1,28.14,14227.0,26.9159,26.935,26.8109,26.8491,14227.0
2020-03-17 09:45:00,28.13,28.26,27.74,27.81,189534.0,26.8396,26.9636,26.4674,26.5342,189534.0
2020-03-17 09:50:00,27.8,27.8,27.4,27.4,38027.0,26.5247,26.5247,26.143,26.143,38027.0
2020-03-17 09:55:00,27.33,27.34,27.2,27.22,21685.0,26.0763,26.0858,25.9522,25.9713,21685.0
2020-03-17 10:00:00,27.23,27.57,27.11,27.57,150020.0,25.9808,26.3052,25.8663,26.3052,150020.0
2020-03-17 10:05:00,27.6,27.9,27.56,27.69,76635.0,26.3339,26.6201,26.2957,26.4197,76635.0
2020-03-17 10:10:00,27.7,27.91,27.65,27.69,38116.0,26.4293,26.6296,26.3816,26.4197,38116.0
2020-03-17 10:15:00,27.67,27.78,27.59,27.68,85087.0,26.4007,26.5056,26.3243,26.4102,85087.0
2020-03-17 10:20:00,27.68,27.86,27.55,27.71,57878.0,26.4102,26.5819,26.2862,26.4388,57878.0
2020-03-17 10:25:00,27.71,27.89,27.66,27.8,39806.0,26.4388,26.6106,26.3911,26.5247,39806.0
2020-03-17 10:30:00,27.82,27.89,27.58,27.58,88376.0,26.5438,26.6106,26.3148,26.3148,88376.0
2020-03-17 10:35:00,27.58,27.76,27.45,27.47,34176.0,26.3148,26.4865,26.1907,26.2098,34176.0
2020-03-17 10:40:00,27.49,27.73,27.39,27.71,30087.0,26.2289,26.4579,26.1335,26.4388,30087.0
2020-03-17 10:45:00,27.72,27.81,27.53,27.55,103927.0,26.4484,26.5342,26.2671,26.2862,103927.0
2020-03-17 10:50:00,27.54,27.54,27.32,27.33,40442.0,26.2766,26.2766,26.0667,26.0763,40442.0
2020-03-17 10:55:00,27.36,27.5,27.24,27.45,88120.0,26.1049,26.2385,25.9904,26.1907,88120.0
2020-03-17 11:00:00,27.46,27.51,27.38,27.43,68889.0,26.2003,26.248,26.124,26.1717,68889.0
2020-03-17 11:05:00,27.42,27.71,27.42,27.7,30974.0,26.1621,26.4388,26.1621,26.4293,30974.0
2020-03-17 11:10:00,27.71,27.99,27.69,27.99,36766.0,26.4388,26.706,26.4197,26.706,36766.0
2020-03-17 11:15:00,28.01,28.1,27.81,28.08,45810.0,26.7251,26.8109,26.5342,26.7918,45810.0
2020-03-17 11:20:00,28.09,28.12,27.93,28.03,44409.0,26.8014,26.83,26.6487,26.7441,44409.0
2020-03-17 11:25:00,28.01,28.21,28.0,28.12,41100.0,26.7251,26.9159,26.7155,26.83,41100.0
2020-03-17 11:30:00,28.11,28.4,28.1,28.28,22368.0,26.8205,27.0972,26.8109,26.9827,22368.0
2020-03-17 11:35:00,28.27,28.27,28.07,28.11,30067.0,26.9731,26.9731,26.7823,26.8205,30067.0
2020-03-17 11:40:00,28.12,28.27,28.09,28.21,23442.0,26.83,26.9731,26.8014,26.9159,23442.0
2020-03-17 11:45:00,28.21,28.38,28.17,28.35,26255.0,26.9159,27.0781,26.8777,27.0495,26255.0
2020-03-17 11:50:00,28.34,28.67,28.3,28.66,38600.0,27.0399,27.3548,27.0018,27.3452,38600.0
2020-03-17 11:55:00,28.66,28.84,28.55,28.84,31088.0,27.3452,27.517,27.2403,27.517,31088.0
2020-03-17 12:00:00,28.84,29.01,28.82,28.98,41442.0,27.517,27.6792,27.4979,27.6506,41442.0
2020-03-17 12:05:00,29.05,29.33,29.05,29.33,56980.0,27.7173,27.9845,27.7173,27.9845,56980.0
2020-03-17 12:10:00,29.32,29.51,29.28,29.51,22906.0,27.975,28.1562,27.9368,28.1562,22906.0
2020-03-17 12:15:00,29.51,29.51,29.1,29.15,61857.0,28.1562,28.1562,27.7651,27.8128,61857.0
2020-03-17 12:20:00,29.14,29.14,28.87,28.99,27302.0,27.8032,27.8032,27.5456,27.6601,27302.0
2020-03-17 12:25:00,28.98,28.99,28.88,28.92,14392.0,27.6506,27.6601,27.5551,27.5933,14392.0
2020-03-17 12:30:00,28.92,28.95,28.69,28.84,27106.0,27.5933,27.6219,27.3739,27.517,27106.0
2020-03-17 12:35:00,28.84,28.85,28.63,28.64,47307.0,27.517,27.5265,27.3166,27.3262,47307.0
2020-03-17 12:40:00,28.65,28.69,28.53,28.55,23631.0,27.3357,27.3739,27.2212,27.2403,23631.0
2020-03-17 12:45:00,28.55,28.63,28.45,28.45,12843.0,27.2403,27.3166,27.1449,27.1449,12843.0
2020-03-17 12:50:00,28.45,28.45,28.24,28.29,17890.0,27.1449,27.1449,26.9445,26.9922,17890.0
2020-03-17 12:55:00,28.29,28.35,28.21,28.35,24031.0,26.9922,27.0495,26.9159,27.0495,24031.0
2020-03-17 13:00:00,28.36,28.48,28.32,28.36,16242.0,27.059,27.1735,27.0208,27.059,16242.0
2020-03-17 13:05:00,28.36,28.45,28.2,28.22,42766.0,27.059,27.1449,26.9063,26.9254,42766.0
2020-03-17 13:10:00,28.22,28.23,28.0,28.0,19887.0,26.9254,26.935,26.7155,26.7155,19887.0
2020-03-17 13:15:00,28.0,28.0,27.84,27.94,32228.0,26.7155,26.7155,26.5629,26.6583,32228.0
2020-03-17 13:20:00,27.92,28.01,27.87,27.99,36963.0,26.6392,26.7251,26.5915,26.706,36963.0
2020-03-17 13:25:00,27.99,27.99,27.79,27.84,21831.0,26.706,26.706,26.5151,26.5629,21831.0
2020-03-17 13:30:00,27.83,27.99,27.75,27.89,42891.0,26.5533,26.706,26.477,26.6106,42891.0
2020-03-17 13:35:00,27.9,27.99,27.84,27.99,28401.0,26.6201,26.706,26.5629,26.706,28401.0
2020-03-17 13:40:00,28.0,28.05,27.91,27.96,29615.0,26.7155,26.7632,26.6296,26.6773,29615.0
2020-03-17 13:45:00,27.95,28.01,27.93,27.99,26550.0,26.6678,26.7251,26.6487,26.706,26550.0
2020-03-17 13:50:00,27.99,28.05,27.95,27.96,20840.0,26.706,26.7632,26.6678,26.6773,20840.0
2020-03-17 13:55:00,27.96,28.04,27.89,27.91,25853.0,26.6773,26.7537,26.6106,26.6296,25853.0
2020-03-17 14:00:00,27.91,27.97,27.82,27.89,34161.0,26.6296,26.6869,26.5438,26.6106,34161.0
2020-03-17 14:05:00,27.89,28.31,27.89,28.3,26801.0,26.6106,27.0113,26.6106,27.0018,26801.0
2020-03-17 14:10:00,28.33,28.38,28.29,28.34,29481.0,27.0304,27.0781,26.9922,27.0399,29481.0
2020-03-17 14:15:00,28.33,28.54,28.33,28.54,15187.0,27.0304,27.2307,27.0304,27.2307,15187.0
2020-03-17 14:20:00,28.54,28.56,28.3,28.31,36450.0,27.2307,27.2498,27.0018,27.0113,36450.0
2020-03-17 14:25:00,28.3,28.61,28.27,28.6,26495.0,27.0018,27.2975,26.9731,27.288,26495.0
2020-03-17 14:30:00,28.59,28.76,28.59,28.72,32734.0,27.2784,27.4406,27.2784,27.4025,32734.0
2020-03-17 14:35:00,28.71,28.82,28.66,28.73,23721.0,27.3929,27.4979,27.3452,27.412,23721.0
2020-03-17 14:40:00,28.72,28.74,28.48,28.57,58495.0,27.4025,27.4216,27.1735,27.2594,58495.0
2020-03-17 14:45:00,28.56,28.56,28.33,28.35,35707.0,27.2498,27.2498,27.0304,27.0495,35707.0
2020-03-17 14:50:00,28.35,28.43,28.28,28.37,26073.0,27.0495,27.1258,26.9827,27.0685,26073.0
2020-03-17 14:55:00,28.38,28.44,28.35,28.44,37460.0,27.0781,27.1353,27.0495,27.1353,37460.0
2020-03-17 15:00:00,28.44,28.44,28.12,28.16,62424.0,27.1353,27.1353,26.83,26.8682,62424.0
2020-03-17 15:05:00,28.17,28.35,28.04,28.34,29128.0,26.8777,27.0495,26.7537,27.0399,29128.0
2020-03-17 15:10:00,28.34,28.34,28.22,28.22,24384.0,27.0399,27.0399,26.9254,26.9254,24384.0
2020-03-17 15:15:00,28.23,28.26,28.2,28.2,33079.0,26.935,26.9636,26.9063,26.9063,33079.0
2020-03-17 15:20:00,28.19,28.19,28.02,28.08,28818.0,26.8968,26.8968,26.7346,26.7918,28818.0
2020-03-17 15:25:00,28.07,28.07,27.92,27.94,36938.0,26.7823,26.7823,26.6392,26.6583,36938.0
2020-03-17 15:30:00,27.94,28.07,27.91,28.05,44948.0,26.6583,26.7823,26.6296,26.7632,44948.0
2020-03-17 15:35:00,28.05,28.19,28.05,28.16,40192.0,26.7632,26.8968,26.7632,26.8682,40192.0
2020-03-17 15:40:00,28.16,28.42,28.16,28.39,40046.0,26.8682,27.1162,26.8682,27.0876,40046.0
2020-03-17 15:45:00,28.4,28.46,28.32,28.42,94066.0,27.0972,27.1544,27.0208,27.1162,94066.0
2020-03-17 15:50:00,28.42,28.56,28.26,28.41,142924.0,27.1162,27.2498,26.9636,27.1067,142924.0
2020-03-17 15:55:00,28.42,28.64,28.32,28.59,154503.0,27.1162,27.3262,27.0208,27.2784,154503.0
2020-03-18 09:30:00,26.62,26.89,26.51,26.64,28224.0,25.3988,25.6564,25.2939,25.4179,28224.0
2020-03-18 09:35:00,26.65,26.65,26.2,26.26,25809.0,25.4274,25.4274,24.9981,25.0553,25809.0
2020-03-18 09:40:00,26.21,26.35,26.14,26.14,19317.0,25.0076,25.1412,24.9408,24.9408,19317.0
2020-03-18 09:45:00,26.14,26.23,26.05,26.15,61213.0,24.9408,25.0267,24.855,24.9504,61213.0
2020-03-18 09:50:00,26.11,26.95,26.08,26.79,60782.0,24.9122,25.7137,24.8836,25.561,60782.0
2020-03-18 09:55:00,26.92,27.01,26.43,26.43,17516.0,25.6851,25.7709,25.2175,25.2175,17516.0
2020-03-18 10:00:00,26.44,26.81,26.35,26.76,23446.0,25.2271,25.5801,25.1412,25.5324,23446.0
2020-03-18 10:05:00,26.72,26.74,26.36,26.36,26378.0,25.4942,25.5133,25.1507,25.1507,26378.0
2020-03-18 10:10:00,26.32,26.32,26.14,26.23,42995.0,25.1126,25.1126,24.9408,25.0267,42995.0
2020-03-18 10:15:00,26.23,26.33,26.14,26.14,107466.0,25.0267,25.1221,24.9408,24.9408,107466.0
2020-03-18 10:20:00,26.13,26.19,25.97,25.98,54163.0,24.9313,24.9885,24.7786,24.7882,54163.0
2020-03-18 10:25:00,26.01,26.2,26.0,26.2,19763.0,24.8168,24.9981,24.8073,24.9981,19763.0
2020-03-18 10:30:00,26.19,26.27,26.05,26.15,39427.0,24.9885,25.0649,24.855,24.9504,39427.0
2020-03-18 10:35:00,26.14,26.21,26.02,26.16,25407.0,24.9408,25.0076,24.8263,24.9599,25407.0
2020-03-18 10:40:00,26.14,26.35,26.13,26.28,37959.0,24.9408,25.1412,24.9313,25.0744,37959.0
2020-03-18 10:45:00,26.29,26.3,26.05,26.14,67575.0,25.084,25.0935,24.855,24.9408,67575.0
2020-03-18 10:50:00,26.13,26.14,25.87,25.89,34023.0,24.9313,24.9408,24.6832,24.7023,34023.0
2020-03-18 10:55:00,25.89,25.89,25.72,25.73,32642.0,24.7023,24.7023,24.5401,24.5496,32642.0
2020-03-18 11:00:00,25.7,25.78,25.6,25.65,17997.0,24.521,24.5974,24.4256,24.4733,17997.0
2020-03-18 11:05:00,25.64,25.64,25.54,25.54,4747.0,24.4638,24.4638,24.3684,24.3684,4747.0
2020-03-18 11:10:00,25.55,25.55,25.44,25.45,5588.0,24.3779,24.3779,24.273,24.2825,5588.0
2020-03-18 11:15:00,25.48,25.51,25.38,25.51,8500.0,24.3111,24.3397,24.2157,24.3397,8500.0
2020-03-18 11:20:00,25.51,25.56,25.45,25.49,8104.0,24.3397,24.3874,24.2825,24.3207,8104.0
2020-03-18 11:25:00,25.49,25.56,25.4,25.43,12107.0,24.3207,24.3874,24.2348,24.2634,12107.0
2020-03-18 11:30:00,25.45,25.57,25.44,25.5,9718.0,24.2825,24.397,24.273,24.3302,9718.0
2020-03-18 11:35:00,25.52,25.68,25.48,25.48,27821.0,24.3493,24.5019,24.3111,24.3111,27821.0
2020-03-18 11:40:00,25.44,25.46,25.38,25.41,35226.0,24.273,24.292,24.2157,24.2443,35226.0
2020-03-18 11:45:00,25.41,25.65,25.4,25.63,23104.0,24.2443,24.4733,24.2348,24.4542,23104.0
2020-03-18 11:50:00,25.65,25.91,25.65,25.9,25671.0,24.4733,24.7214,24.4733,24.7119,25671.0
2020-03-18 11:55:00,25.92,26.09,25.92,25.95,23562.0,24.7309,24.8931,24.7309,24.7596,23562.0
2020-03-18 12:00:00,25.9,25.95,25.69,25.69,57177.0,24.7119,24.7596,24.5115,24.5115,57177.0
2020-03-18 12:05:00,25.68,25.87,25.6,25.79,37619.0,24.5019,24.6832,24.4256,24.6069,37619.0
2020-03-18 12:10:00,25.8,25.84,25.71,25.73,6178.0,24.6164,24.6546,24.5306,24.5496,6178.0
2020-03-18 12:15:00,25.67,25.67,25.4,25.48,15911.0,24.4924,24.4924,24.2348,24.3111,15911.0
2020-03-18 12:20:00,25.5,25.5,25.4,25.4,14716.0,24.3302,24.3302,24.2348,24.2348,14716.0
2020-03-18 12:25:00,25.38,25.64,25.36,25.61,14086.0,24.2157,24.4638,24.1966,24.4352,14086.0
2020-03-18 12:30:00,25.62,25.7,25.54,25.54,7570.0,24.4447,24.521,24.3684,24.3684,7570.0
2020-03-18 12:35:00,25.54,25.54,25.37,25.41,23676.0,24.3684,24.3684,24.2062,24.2443,23676.0
2020-03-18 12:40:00,25.39,25.47,25.33,25.47,11380.0,24.2252,24.3016,24.168,24.3016,11380.0
2020-03-18 12:45:00,25.48,25.54,25.31,25.39,28915.0,24.3111,24.3684,24.1489,24.2252,28915.0
2020-03-18 12:50:00,25.39,25.42,25.33,25.34,41617.0,24.2252,24.2539,24.168,24.1775,41617.0
2020-03-18 12:55:00,25.35,25.37,25.25,25.27,3716.0,24.1871,24.2062,24.0917,24.1108,3716.0
2020-03-18 13:00:00,25.27,25.27,25.27,25.27,0.0,24.1108,24.1108,24.1108,24.1108,0.0
2020-03-18 13:05:00,25.27,25.27,25.27,25.27,0.0,24.1108,24.1108,24.1108,24.1108,0.0
2020-03-18 13:10:00,25.0,25.25,24.66,25.14,30415.0,23.8531,24.0917,23.5287,23.9867,30415.0
2020-03-18 13:15:00,25.19,25.21,25.03,25.12,9568.0,24.0344,24.0535,23.8818,23.9676,9568.0
2020-03-18 13:20:00,25.13,25.16,25.06,25.14,11021.0,23.9772,24.0058,23.9104,23.9867,11021.0
2020-03-18 13:25:00,25.13,25.16,24.94,24.95,14100.0,23.9772,24.0058,23.7959,23.8054,14100.0
2020-03-18 13:30:00,24.93,24.93,24.68,24.73,12893.0,23.7863,23.7863,23.5478,23.5955,12893.0
2020-03-18 13:35:00,24.72,24.88,24.72,24.82,29819.0,23.586,23.7386,23.586,23.6814,29819.0
2020-03-18 13:40:00,24.82,25.13,24.75,25.13,14286.0,23.6814,23.9772,23.6146,23.9772,14286.0
2020-03-18 13:45:00,25.12,25.12,24.86,24.88,10700.0,23.9676,23.9676,23.7196,23.7386,10700.0
2020-03-18 13:50:00,24.9,24.92,24.68,24.7,16440.0,23.7577,23.7768,23.5478,23.5669,16440.0
2020-03-18 13:55:00,24.7,24.7,24.51,24.52,15386.0,23.5669,23.5669,23.3856,23.3952,15386.0
2020-03-18 14:00:00,24.53,24.53,24.32,24.33,18061.0,23.4047,23.4047,23.2043,23.2139,18061.0
2020-03-18 14:05:00,24.35,24.46,24.27,24.34,25581.0,23.233,23.3379,23.1566,23.2234,25581.0
2020-03-18 14:10:00,24.32,24.32,24.08,24.08,81770.0,23.2043,23.2043,22.9753,22.9753,81770.0
2020-03-18 14:15:00,24.08,24.17,24.05,24.06,9143.0,22.9753,23.0612,22.9467,22.9563,9143.0
2020-03-18 14:20:00,24.04,24.1,23.96,24.02,11427.0,22.9372,22.9944,22.8608,22.9181,11427.0
2020-03-18 14:25:00,24.01,24.2,23.95,24.2,25988.0,22.9086,23.0898,22.8513,23.0898,25988.0
2020-03-18 14:30:00,24.17,24.29,24.06,24.2,13357.0,23.0612,23.1757,22.9563,23.0898,13357.0
2020-03-18 14:35:00,24.24,24.63,24.24,24.63,33387.0,23.128,23.5001,23.128,23.5001,33387.0
2020-03-18 14:40:00,24.65,24.76,24.57,24.66,85228.0,23.5192,23.6241,23.4429,23.5287,85228.0
2020-03-18 14:45:00,24.77,24.89,24.69,24.72,35642.0,23.6337,23.7482,23.5574,23.586,35642.0
2020-03-18 14:50:00,24.75,25.04,24.75,25.04,39490.0,23.6146,23.8913,23.6146,23.8913,39490.0
2020-03-18 14:55:00,25.03,25.24,25.02,25.24,35218.0,23.8818,24.0821,23.8722,24.0821,35218.0
2020-03-18 15:00:00,25.35,25.35,24.98,24.98,18737.0,24.1871,24.1871,23.8341,23.8341,18737.0
2020-03-18 15:05:00,24.95,25.2,24.89,25.07,102524.0,23.8054,24.044,23.7482,23.9199,102524.0
2020-03-18 15:10:00,25.12,25.36,25.12,25.28,33741.0,23.9676,24.1966,23.9676,24.1203,33741.0
2020-03-18 15:15:00,25.25,25.27,25.08,25.09,27417.0,24.0917,24.1108,23.9295,23.939,27417.0
2020-03-18 15:20:00,25.07,25.08,24.87,24.89,86453.0,23.9199,23.9295,23.7291,23.7482,86453.0
2020-03-18 15:25:00,24.89,25.02,24.71,24.71,55916.0,23.7482,23.8722,23.5764,23.5764,55916.0
2020-03-18 15:30:00,24.71,24.72,24.49,24.64,55071.0,23.5764,23.586,23.3665,23.5097,55071.0
2020-03-18 15:35:00,24.62,24.64,24.32,24.35,44626.0,23.4906,23.5097,23.2043,23.233,44626.0
2020-03-18 15:40:00,24.4,24.85,24.4,24.81,41207.0,23.2807,23.71,23.2807,23.6719,41207.0
2020-03-18 15:45:00,24.81,24.81,24.66,24.79,87188.0,23.6719,23.6719,23.5287,23.6528,87188.0
2020-03-18 15:50:00,24.86,25.69,24.83,25.66,43173.0,23.7196,24.5115,23.6909,24.4829,43173.0
2020-03-18 15:55:00,25.7,25.72,25.26,25.69,158166.0,24.521,24.5401,24.1012,24.5115,158166.0
2020-03-19 09:30:00,25.25,25.25,25.01,25.02,18102.0,24.0917,24.0917,23.8627,23.8722,18102.0
2020-03-19 09:35:00,25.01,25.01,24.59,24.62,9490.0,23.8627,23.8627,23.4619,23.4906,9490.0
2020-03-19 09:40:00,24.59,24.59,24.26,24.38,14101.0,23.4619,23.4619,23.1471,23.2616,14101.0
2020-03-19 09:45:00,24.36,24.44,24.31,24.39,16307.0,23.2425,23.3188,23.1948,23.2711,16307.0
2020-03-19 09:50:00,24.4,24.92,24.39,24.87,55482.0,23.2807,23.7768,23.2711,23.7291,55482.0
2020-03-19 09:55:00,24.89,25.4,24.87,25.38,61077.0,23.7482,24.2348,23.7291,24.2157,61077.0
2020-03-19 10:00:00,25.4,25.62,25.33,25.42,24861.0,24.2348,24.4447,24.168,24.2539,24861.0
2020-03-19 10:05:00,25.52,25.65,25.48,25.55,16300.0,24.3493,24.4733,24.3111,24.3779,16300.0
2020-03-19 10:10:00,25.53,26.06,25.51,26.04,23747.0,24.3588,24.8645,24.3397,24.8454,23747.0
2020-03-19 10:15:00,26.05,26.23,25.96,26.03,37183.0,24.855,25.0267,24.7691,24.8359,37183.0
2020-03-19 10:20:00,26.05,26.15,25.91,26.02,49755.0,24.855,24.9504,24.7214,24.8263,49755.0
2020-03-19 10:25:00,26.07,26.3,26.02,26.29,45664.0,24.8741,25.0935,24.8263,25.084,45664.0
2020-03-19 10:30:00,26.29,26.52,26.24,26.45,12237.0,25.084,25.3034,25.0363,25.2366,12237.0
2020-03-19 10:35:00,26.42,26.42,26.02,26.03,68775.0,25.208,25.208,24.8263,24.8359,68775.0
2020-03-19 10:40:00,26.03,26.1,25.84,25.93,18650.0,24.8359,24.9027,24.6546,24.7405,18650.0
2020-03-19 10:45:00,25.92,26.1,25.91,25.99,10060.0,24.7309,24.9027,24.7214,24.7977,10060.0
2020-03-19 10:50:00,25.98,25.99,25.85,25.93,6148.0,24.7882,24.7977,24.6641,24.7405,6148.0
2020-03-19 10:55:00,25.96,26.3,25.9,25.9,45515.0,24.7691,25.0935,24.7119,24.7119,45515.0
2020-03-19 11:00:00,25.89,26.01,25.73,25.78,14935.0,24.7023,24.8168,24.5496,24.5974,14935.0
2020-03-19 11:05:00,25.76,25.91,25.69,25.89,8570.0,24.5783,24.7214,24.5115,24.7023,8570.0
2020-03-19 11:10:00,25.92,26.28,25.91,26.28,19203.0,24.7309,25.0744,24.7214,25.0744,19203.0
2020-03-19 11:15:00,26.3,26.5,26.24,26.5,8631.0,25.0935,25.2843,25.0363,25.2843,8631.0
2020-03-19 11:20:00,26.5,26.73,26.5,26.65,23472.0,25.2843,25.5038,25.2843,25.4274,23472.0
2020-03-19 11:25:00,26.64,27.34,26.63,27.29,22100.0,25.4179,26.0858,25.4084,26.0381,22100.0
2020-03-19 11:30:00,27.26,27.26,26.89,27.11,19124.0,26.0095,26.0095,25.6564,25.8663,19124.0
2020-03-19 11:35:00,27.11,27.49,27.06,27.34,23002.0,25.8663,26.2289,25.8186,26.0858,23002.0
2020-03-19 11:40:00,27.34,27.4,27.12,27.33,26848.0,26.0858,26.143,25.8759,26.0763,26848.0
2020-03-19 11:45:00,27.32,27.32,27.07,27.24,16884.0,26.0667,26.0667,25.8282,25.9904,16884.0
2020-03-19 11:50:00,27.22,27.42,27.2,27.42,10070.0,25.9713,26.1621,25.9522,26.1621,10070.0
2020-03-19 11:55:00,27.4,27.48,27.1,27.1,19873.0,26.143,26.2194,25.8568,25.8568,19873.0
2020-03-19 12:00:00,27.09,27.12,26.7,26.71,10114.0,25.8473,25.8759,25.4752,25.4847,10114.0
2020-03-19 12:05:00,26.71,26.76,26.56,26.58,13093.0,25.4847,25.5324,25.3416,25.3607,13093.0
2020-03-19 12:10:00,26.6,26.6,26.4,26.54,13260.0,25.3797,25.3797,25.1889,25.3225,13260.0
2020-03-19 12:15:00,26.54,26.65,26.39,26.58,203236.0,25.3225,25.4274,25.1794,25.3607,203236.0
2020-03-19 12:20:00,26.61,26.75,26.35,26.35,41148.0,25.3893,25.5229,25.1412,25.1412,41148.0
2020-03-19 12:25:00,26.3,26.47,26.23,26.45,26386.0,25.0935,25.2557,25.0267,25.2366,26386.0
2020-03-19 12:30:00,26.45,26.45,26.16,26.17,7690.0,25.2366,25.2366,24.9599,24.9695,7690.0
2020-03-19 12:35:00,26.15,26.3,26.14,26.2,14042.0,24.9504,25.0935,24.9408,24.9981,14042.0
2020-03-19 12:40:00,26.19,26.57,26.19,26.55,44178.0,24.9885,25.3511,24.9885,25.332,44178.0
2020-03-19 12:45:00,26.56,26.84,26.56,26.67,19044.0,25.3416,25.6087,25.3416,25.4465,19044.0
2020-03-19 12:50:00,26.66,26.7,26.54,26.7,11806.0,25.437,25.4752,25.3225,25.4752,11806.0
2020-03-19 12:55:00,26.73,26.78,26.38,26.44,12227.0,25.5038,25.5515,25.1698,25.2271,12227.0
2020-03-19 13:00:00,26.42,26.49,26.27,26.37,13971.0,25.208,25.2748,25.0649,25.1603,13971.0
2020-03-19 13:05:00,26.37,26.64,26.36,26.53,33872.0,25.1603,25.4179,25.1507,25.3129,33872.0
2020-03-19 13:10:00,26.53,26.6,26.43,26.47,27152.0,25.3129,25.3797,25.2175,25.2557,27152.0
2020-03-19 13:15:00,26.48,26.54,26.43,26.52,8150.0,25.2652,25.3225,25.2175,25.3034,8150.0
2020-03-19 13:20:00,26.49,26.7,26.49,26.63,12338.0,25.2748,25.4752,25.2748,25.4084,12338.0
2020-03-19 13:25:00,26.62,26.65,26.28,26.36,20602.0,25.3988,25.4274,25.0744,25.1507,20602.0
2020-03-19 13:30:00,26.36,26.36,26.25,26.33,8811.0,25.1507,25.1507,25.0458,25.1221,8811.0
2020-03-19 13:35:00,26.32,26.48,26.32,26.41,7500.0,25.1126,25.2652,25.1126,25.1985,7500.0
2020-03-19 13:40:00,26.37,26.68,26.37,26.66,8900.0,25.1603,25.4561,25.1603,25.437,8900.0
2020-03-19 13:45:00,26.64,26.8,26.54,26.79,35300.0,25.4179,25.5706,25.3225,25.561,35300.0
2020-03-19 13:50:00,26.79,27.11,26.79,27.03,36207.0,25.561,25.8663,25.561,25.79,36207.0
2020-03-19 13:55:00,27.04,27.05,26.83,26.83,30248.0,25.7996,25.8091,25.5992,25.5992,30248.0
2020-03-19 14:00:00,26.86,26.88,26.67,26.67,36480.0,25.6278,25.6469,25.4465,25.4465,36480.0
2020-03-19 14:05:00,26.66,26.78,26.57,26.59,17311.0,25.437,25.5515,25.3511,25.3702,17311.0
2020-03-19 14:10:00,26.59,26.89,26.59,26.89,23237.0,25.3702,25.6564,25.3702,25.6564,23237.0
2020-03-19 14:15:00,26.9,27.2,26.87,27.2,22555.0,25.666,25.9522,25.6374,25.9522,22555.0
2020-03-19 14:20:00,27.18,27.18,27.06,27.13,11100.0,25.9331,25.9331,25.8186,25.8854,11100.0
2020-03-19 14:25:00,27.14,27.17,26.92,27.03,40340.0,25.895,25.9236,25.6851,25.79,40340.0
2020-03-19 14:30:00,27.04,27.11,26.99,27.08,14600.0,25.7996,25.8663,25.7518,25.8377,14600.0
2020-03-19 14:35:00,27.07,27.22,27.06,27.16,23273.0,25.8282,25.9713,25.8186,25.914,23273.0
2020-03-19 14:40:00,27.21,27.35,27.2,27.26,49787.0,25.9618,26.0953,25.9522,26.0095,49787.0
2020-03-19 14:45:00,27.26,27.33,27.15,27.26,57952.0,26.0095,26.0763,25.9045,26.0095,57952.0
2020-03-19 14:50:00,27.28,27.31,27.04,27.04,40343.0,26.0285,26.0572,25.7996,25.7996,40343.0
2020-03-19 14:55:00,27.03,27.28,27.03,27.25,23851.0,25.79,26.0285,25.79,25.9999,23851.0
2020-03-19 15:00:00,27.25,27.25,26.99,27.14,84063.0,25.9999,25.9999,25.7518,25.895,84063.0
2020-03-19 15:05:00,27.14,27.2,27.0,27.0,39734.0,25.895,25.9522,25.7614,25.7614,39734.0
2020-03-19 15:10:00,26.99,27.15,26.92,27.0,70525.0,25.7518,25.9045,25.6851,25.7614,70525.0
2020-03-19 15:15:00,27.01,27.16,26.92,27.04,137979.0,25.7709,25.914,25.6851,25.7996,137979.0
2020-03-19 15:20:00,27.02,27.12,26.99,27.11,66925.0,25.7805,25.8759,25.7518,25.8663,66925.0
2020-03-19 15:25:00,27.11,27.22,27.08,27.14,142427.0,25.8663,25.9713,25.8377,25.895,142427.0
2020-03-19 15:30:00,27.16,27.23,27.0,27.18,74722.0,25.914,25.9808,25.7614,25.9331,74722.0
2020-03-19 15:35:00,27.18,27.18,27.09,27.13,31436.0,25.9331,25.9331,25.8473,25.8854,31436.0
2020-03-19 15:40:00,27.14,27.19,27.08,27.19,132827.0,25.895,25.9427,25.8377,25.9427,132827.0
2020-03-19 15:45:00,27.18,27.21,27.05,27.06,61141.0,25.9331,25.9618,25.8091,25.8186,61141.0
2020-03-19 15:50:00,27.03,27.03,26.87,26.99,86841.0,25.79,25.79,25.6374,25.7518,86841.0
2020-03-19 15:55:00,27.0,27.08,26.95,26.96,108726.0,25.7614,25.8377,25.7137,25.7232,108726.0
2020-03-20 09:30:00,27.14,27.41,27.14,27.17,23017.0,25.895,26.1526,25.895,25.9236,23017.0
2020-03-20 09:35:00,27.2,27.39,26.78,26.78,18808.0,25.9522,26.1335,25.5515,25.5515,18808.0
2020-03-20 09:40:00,26.8,26.8,26.41,26.43,18221.0,25.5706,25.5706,25.1985,25.2175,18221.0
2020-03-20 09:45:00,26.49,26.67,26.09,26.49,23534.0,25.2748,25.4465,24.8931,25.2748,23534.0
2020-03-20 09:50:00,26.49,26.76,26.47,26.69,10039.0,25.2748,25.5324,25.2557,25.4656,10039.0
2020-03-20 09:55:00,26.71,26.76,26.32,26.33,34088.0,25.4847,25.5324,25.1126,25.1221,34088.0
2020-03-20 10:00:00,26.37,26.68,26.31,26.64,20000.0,25.1603,25.4561,25.103,25.4179,20000.0
2020-03-20 10:05:00,26.68,26.73,26.4,26.57,22508.0,25.4561,25.5038,25.1889,25.3511,22508.0
2020-03-20 10:10:00,26.42,26.58,26.38,26.5,22704.0,25.208,25.3607,25.1698,25.2843,22704.0
2020-03-20 10:15:00,26.51,26.78,26.51,26.6,33973.0,25.2939,25.5515,25.2939,25.3797,33973.0
2020-03-20 10:20:00,26.6,26.95,26.48,26.94,21332.0,25.3797,25.7137,25.2652,25.7041,21332.0
2020-03-20 10:25:00,26.97,27.14,26.82,27.03,50738.0,25.7328,25.895,25.5896,25.79,50738.0
2020-03-20 10:30:00,27.04,27.37,27.01,27.33,27249.0,25.7996,26.1144,25.7709,26.0763,27249.0
2020-03-20 10:35:00,27.32,27.32,27.01,27.19,28421.0,26.0667,26.0667,25.7709,25.9427,28421.0
2020-03-20 10:40:00,27.2,27.37,27.0,27.0,31948.0,25.9522,26.1144,25.7614,25.7614,31948.0
2020-03-20 10:45:00,27.01,27.32,26.92,27.25,25948.0,25.7709,26.0667,25.6851,25.9999,25948.0
2020-03-20 10:50:00,27.25,27.54,27.24,27.54,6772.0,25.9999,26.2766,25.9904,26.2766,6772.0
2020-03-20 10:55:00,27.58,27.64,27.25,27.4,33456.0,26.3148,26.372,25.9999,26.143,33456.0
2020-03-20 11:00:00,27.41,27.54,27.25,27.32,9804.0,26.1526,26.2766,25.9999,26.0667,9804.0
2020-03-20 11:05:00,27.24,27.49,27.14,27.48,5214.0,25.9904,26.2289,25.895,26.2194,5214.0
2020-03-20 11:10:00,27.46,27.58,27.43,27.43,4095.0,26.2003,26.3148,26.1717,26.1717,4095.0
2020-03-20 11:15:00,27.36,27.36,26.86,27.04,62601.0,26.1049,26.1049,25.6278,25.7996,62601.0
2020-03-20 11:20:00,27.02,27.03,26.56,26.56,48568.0,25.7805,25.79,25.3416,25.3416,48568.0
2020-03-20 11:25:00,26.53,26.8,26.45,26.61,23780.0,25.3129,25.5706,25.2366,25.3893,23780.0
2020-03-20 11:30:00,26.61,26.88,26.53,26.66,33890.0,25.3893,25.6469,25.3129,25.437,33890.0
2020-03-20 11:35:00,26.7,26.84,26.57,26.69,14656.0,25.4752,25.6087,25.3511,25.4656,14656.0
2020-03-20 11:40:00,26.67,26.78,26.57,26.58,38388.0,25.4465,25.5515,25.3511,25.3607,38388.0
2020-03-20 11:45:00,26.57,26.67,26.48,26.58,40746.0,25.3511,25.4465,25.2652,25.3607,40746.0
2020-03-20 11:50:00,26.57,26.63,26.4,26.49,28220.0,25.3511,25.4084,25.1889,25.2748,28220.0
2020-03-20 11:55:00,26.48,26.65,26.42,26.52,81989.0,25.2652,25.4274,25.208,25.3034,81989.0
2020-03-20 12:00:00,26.54,26.61,26.34,26.34,21487.0,25.3225,25.3893,25.1317,25.1317,21487.0
2020-03-20 12:05:00,26.28,26.29,25.96,25.97,38011.0,25.0744,25.084,24.7691,24.7786,38011.0
2020-03-20 12:10:00,25.97,26.37,25.97,26.19,31274.0,24.7786,25.1603,24.7786,24.9885,31274.0
2020-03-20 12:15:00,26.17,26.24,26.08,26.21,31157.0,24.9695,25.0363,24.8836,25.0076,31157.0
2020-03-20 12:20:00,26.21,26.27,25.97,26.08,75954.0,25.0076,25.0649,24.7786,24.8836,75954.0
2020-03-20 12:25:00,26.06,26.07,25.89,26.01,34631.0,24.8645,24.8741,24.7023,24.8168,34631.0
2020-03-20 12:30:00,25.99,26.37,25.94,26.35,29560.0,24.7977,25.1603,24.75,25.1412,29560.0
2020-03-20 12:35:00,26.35,26.35,26.05,26.14,44624.0,25.1412,25.1412,24.855,24.9408,44624.0
2020-03-20 12:40:00,26.13,26.35,25.97,26.2,20068.0,24.9313,25.1412,24.7786,24.9981,20068.0
2020-03-20 12:45:00,26.19,26.51,26.19,26.39,24359.0,24.9885,25.2939,24.9885,25.1794,24359.0
2020-03-20 12:50:00,26.38,26.54,26.36,26.41,30479.0,25.1698,25.3225,25.1507,25.1985,30479.0
2020-03-20 12:55:00,26.41,26.6,26.36,26.39,16942.0,25.1985,25.3797,25.1507,25.1794,16942.0
2020-03-20 13:00:00,26.38,26.73,26.38,26.53,73617.0,25.1698,25.5038,25.1698,25.3129,73617.0
2020-03-20 13:05:00,26.53,26.72,26.48,26.69,59086.0,25.3129,25.4942,25.2652,25.4656,59086.0
2020-03-20 13:10:00,26.7,26.76,26.47,26.47,42618.0,25.4752,25.5324,25.2557,25.2557,42618.0
2020-03-20 13:15:00,26.52,26.75,26.51,26.66,76676.0,25.3034,25.5229,25.2939,25.437,76676.0
2020-03-20 13:20:00,26.68,26.76,26.41,26.41,62274.0,25.4561,25.5324,25.1985,25.1985,62274.0
2020-03-20 13:25:00,26.4,26.68,26.3,26.59,54839.0,25.1889,25.4561,25.0935,25.3702,54839.0
2020-03-20 13:30:00,26.74,26.81,26.54,26.58,65929.0,25.5133,25.5801,25.3225,25.3607,65929.0
2020-03-20 13:35:00,26.57,26.71,26.43,26.71,44253.0,25.3511,25.4847,25.2175,25.4847,44253.0
2020-03-20 13:40:00,26.7,26.78,26.56,26.57,40828.0,25.4752,25.5515,25.3416,25.3511,40828.0
2020-03-20 13:45:00,26.59,26.74,26.53,26.53,82322.0,25.3702,25.5133,25.3129,25.3129,82322.0
2020-03-20 13:50:00,26.6,26.69,26.57,26.63,51589.0,25.3797,25.4656,25.3511,25.4084,51589.0
2020-03-20 13:55:00,26.61,26.74,26.58,26.72,61275.0,25.3893,25.5133,25.3607,25.4942,61275.0
2020-03-20 14:00:00,26.72,26.72,26.5,26.62,50949.0,25.4942,25.4942,25.2843,25.3988,50949.0
2020-03-20 14:05:00,26.6,26.75,26.58,26.65,49897.0,25.3797,25.5229,25.3607,25.4274,49897.0
2020-03-20 14:10:00,26.66,26.72,26.53,26.58,31705.0,25.437,25.4942,25.3129,25.3607,31705.0
2020-03-20 14:15:00,26.57,26.57,26.23,26.32,85757.0,25.3511,25.3511,25.0267,25.1126,85757.0
2020-03-20 14:20:00,26.35,26.43,26.2,26.2,42006.0,25.1412,25.2175,24.9981,24.9981,42006.0
2020-03-20 14:25:00,26.2,26.35,26.1,26.3,58251.0,24.9981,25.1412,24.9027,25.0935,58251.0
2020-03-20 14:30:00,26.31,26.38,25.98,25.99,60244.0,25.103,25.1698,24.7882,24.7977,60244.0
2020-03-20 14:35:00,25.98,26.21,25.98,26.05,41209.0,24.7882,25.0076,24.7882,24.855,41209.0
2020-03-20 14:40:00,26.08,26.12,25.91,26.09,36358.0,24.8836,24.9218,24.7214,24.8931,36358.0
2020-03-20 14:45:00,26.11,26.36,26.05,26.16,58808.0,24.9122,25.1507,24.855,24.9599,58808.0
2020-03-20 14:50:00,26.17,26.22,25.9,25.9,43686.0,24.9695,25.0172,24.7119,24.7119,43686.0
2020-03-20 14:55:00,25.89,25.95,25.75,25.93,34143.0,24.7023,24.7596,24.5687,24.7405,34143.0
2020-03-20 15:00:00,25.93,26.01,25.76,25.78,56323.0,24.7405,24.8168,24.5783,24.5974,56323.0
2020-03-20 15:05:00,25.76,25.92,25.75,25.76,18290.0,24.5783,24.7309,24.5687,24.5783,18290.0
2020-03-20 15:10:00,25.74,25.95,25.71,25.8,56334.0,24.5592,24.7596,24.5306,24.6164,56334.0
2020-03-20 15:15:00,25.8,25.84,25.54,25.54,144537.0,24.6164,24.6546,24.3684,24.3684,144537.0
2020-03-20 15:20:00,25.55,25.79,25.55,25.76,40261.0,24.3779,24.6069,24.3779,24.5783,40261.0
2020-03-20 15:25:00,25.76,26.14,25.76,26.02,42177.0,24.5783,24.9408,24.5783,24.8263,42177.0
2020-03-20 15:30:00,26.06,26.26,26.02,26.18,49334.0,24.8645,25.0553,24.8263,24.979,49334.0
2020-03-20 15:35:00,26.18,26.18,25.84,25.95,51999.0,24.979,24.979,24.6546,24.7596,51999.0
2020-03-20 15:40:00,25.94,26.07,25.84,25.9,46375.0,24.75,24.8741,24.6546,24.7119,46375.0
2020-03-20 15:45:00,25.9,25.99,25.77,25.78,112544.0,24.7119,24.7977,24.5878,24.5974,112544.0
2020-03-20 15:50:00,25.75,25.75,25.43,25.54,445542.0,24.5687,24.5687,24.2634,24.3684,445542.0
2020-03-20 15:55:00,25.56,25.67,25.44,25.64,249405.0,24.3874,24.4924,24.273,24.4638,249405.0
2020-03-23 09:30:00,25.25,25.3,24.95,25.08,52594.0,24.1976,24.2455,23.9101,24.0347,52594.0
2020-03-23 09:35:00,25.05,25.13,24.32,24.38,44904.0,24.0059,24.0826,23.3063,23.3638,44904.0
2020-03-23 09:40:00,24.38,24.6,24.24,24.59,34832.0,23.3638,23.5747,23.2297,23.5651,34832.0
2020-03-23 09:45:00,24.55,24.8,24.44,24.8,24223.0,23.5268,23.7663,23.4213,23.7663,24223.0
2020-03-23 09:50:00,24.76,25.06,24.59,25.06,14044.0,23.728,24.0155,23.5651,24.0155,14044.0
2020-03-23 09:55:00,25.0,25.33,25.0,25.32,4670.0,23.958,24.2742,23.958,24.2647,4670.0
2020-03-23 10:00:00,25.36,25.42,24.75,24.85,169863.0,24.303,24.3605,23.7184,23.8143,169863.0
2020-03-23 10:05:00,24.88,25.05,24.84,25.04,36710.0,23.843,24.0059,23.8047,23.9963,36710.0
2020-03-23 10:10:00,25.08,25.57,25.08,25.38,20836.0,24.0347,24.5042,24.0347,24.3222,20836.0
2020-03-23 10:15:00,25.39,25.42,24.94,24.95,14082.0,24.3317,24.3605,23.9005,23.9101,14082.0
2020-03-23 10:20:00,24.95,25.1,24.86,25.04,56150.0,23.9101,24.0538,23.8238,23.9963,56150.0
2020-03-23 10:25:00,25.09,25.26,25.03,25.23,15254.0,24.0443,24.2072,23.9868,24.1784,15254.0
2020-03-23 10:30:00,25.19,25.26,24.98,25.04,15915.0,24.1401,24.2072,23.9388,23.9963,15915.0
2020-03-23 10:35:00,25.0,25.04,24.65,24.77,164279.0,23.958,23.9963,23.6226,23.7376,164279.0
2020-03-23 10:40:00,24.81,25.15,24.73,25.01,103970.0,23.7759,24.1018,23.6993,23.9676,103970.0
2020-03-23 10:45:00,24.99,24.99,24.68,24.7,46109.0,23.9484,23.9484,23.6513,23.6705,46109.0
2020-03-23 10:50:00,24.7,24.79,24.66,24.67,10606.0,23.6705,23.7568,23.6322,23.6418,10606.0
2020-03-23 10:55:00,24.64,24.75,24.55,24.73,15252.0,23.613,23.7184,23.5268,23.6993,15252.0
2020-03-23 11:00:00,24.76,24.87,24.6,24.84,50456.0,23.728,23.8334,23.5747,23.8047,50456.0
2020-03-23 11:05:00,24.8,24.8,24.64,24.69,10393.0,23.7663,23.7663,23.613,23.6609,10393.0
2020-03-23 11:10:00,24.8,24.81,24.48,24.52,9647.0,23.7663,23.7759,23.4597,23.498,9647.0
2020-03-23 11:15:00,24.44,24.53,24.39,24.48,16034.0,23.4213,23.5076,23.3734,23.4597,16034.0
2020-03-23 11:20:00,24.46,24.46,24.35,24.36,10365.0,23.4405,23.4405,23.3351,23.3447,10365.0
2020-03-23 11:25:00,24.35,24.41,24.2,24.22,10765.0,23.3351,23.3926,23.1913,23.2105,10765.0
2020-03-23 11:30:00,24.25,24.44,24.25,24.41,10299.0,23.2393,23.4213,23.2393,23.3926,10299.0
2020-03-23 11:35:00,24.39,24.52,24.36,24.39,47427.0,23.3734,23.498,23.3447,23.3734,47427.0
2020-03-23 11:40:00,24.36,24.43,24.26,24.28,27585.0,23.3447,23.4118,23.2488,23.268,27585.0
2020-03-23 11:45:00,24.29,24.38,24.14,24.19,24307.0,23.2776,23.3638,23.1338,23.1818,24307.0
2020-03-23 11:50:00,24.21,24.39,24.18,24.33,31491.0,23.2009,23.3734,23.1722,23.3159,31491.0
2020-03-23 11:55:00,24.34,24.43,24.19,24.38,33906.0,23.3255,23.4118,23.1818,23.3638,33906.0
2020-03-23 12:00:00,24.36,24.51,24.34,24.41,20480.0,23.3447,23.4884,23.3255,23.3926,20480.0
2020-03-23 12:05:00,24.43,24.44,24.14,24.16,16727.0,23.4118,23.4213,23.1338,23.153,16727.0
2020-03-23 12:10:00,24.17,24.24,24.07,24.23,37436.0,23.1626,23.2297,23.0668,23.2201,37436.0
2020-03-23 12:15:00,24.2,24.58,24.2,24.51,10400.0,23.1913,23.5555,23.1913,23.4884,10400.0
2020-03-23 12:20:00,24.47,24.65,24.45,24.56,10429.0,23.4501,23.6226,23.4309,23.5363,10429.0
2020-03-23 12:25:00,24.51,24.67,24.49,24.53,7882.0,23.4884,23.6418,23.4693,23.5076,7882.0
2020-03-23 12:30:00,24.51,24.51,24.3,24.35,19982.0,23.4884,23.4884,23.2872,23.3351,19982.0
2020-03-23 12:35:00,24.41,24.63,24.37,24.59,13427.0,23.3926,23.6034,23.3543,23.5651,13427.0
2020-03-23 12:40:00,24.61,24.87,24.61,24.85,7683.0,23.5843,23.8334,23.5843,23.8143,7683.0
2020-03-23 12:45:00,24.82,25.1,24.78,25.09,36584.0,23.7855,24.0538,23.7472,24.0443,36584.0
2020-03-23 12:50:00,25.06,25.06,24.84,24.87,18750.0,24.0155,24.0155,23.8047,23.8334,18750.0
2020-03-23 12:55:00,24.88,25.12,24.88,25.06,9190.0,23.843,24.073,23.843,24.0155,9190.0
2020-03-23 13:00:00,25.0,25.02,24.83,24.83,3635.0,23.958,23.9772,23.7951,23.7951,3635.0
2020-03-23 13:05:00,24.84,24.94,24.82,24.89,106032.0,23.8047,23.9005,23.7855,23.8526,106032.0
2020-03-23 13:10:00,24.94,25.24,24.94,25.19,54189.0,23.9005,24.188,23.9005,24.1401,54189.0
2020-03-23 13:15:00,25.21,25.21,25.07,25.15,15227.0,24.1593,24.1593,24.0251,24.1018,15227.0
2020-03-23 13:20:00,25.12,25.14,24.92,25.0,16155.0,24.073,24.0922,23.8813,23.958,16155.0
2020-03-23 13:25:00,24.99,25.03,24.89,24.9,12196.0,23.9484,23.9868,23.8526,23.8622,12196.0
2020-03-23 13:30:00,24.86,24.95,24.76,24.95,28342.0,23.8238,23.9101,23.728,23.9101,28342.0
2020-03-23 13:35:00,24.95,24.95,24.69,24.78,14627.0,23.9101,23.9101,23.6609,23.7472,14627.0
2020-03-23 13:40:00,24.8,24.94,24.73,24.76,20209.0,23.7663,23.9005,23.6993,23.728,20209.0
2020-03-23 13:45:00,24.77,25.17,24.77,25.13,48563.0,23.7376,24.1209,23.7376,24.0826,48563.0
2020-03-23 13:50:00,25.14,25.14,24.84,24.87,31875.0,24.0922,24.0922,23.8047,23.8334,31875.0
2020-03-23 13:55:00,24.86,24.86,24.52,24.66,106604.0,23.8238,23.8238,23.498,23.6322,106604.0
2020-03-23 14:00:00,24.68,24.69,24.4,24.62,61843.0,23.6513,23.6609,23.383,23.5938,61843.0
2020-03-23 14:05:00,24.61,24.74,24.48,24.51,33959.0,23.5843,23.7088,23.4597,23.4884,33959.0
2020-03-23 14:10:00,24.49,24.69,24.49,24.65,17846.0,23.4693,23.6609,23.4693,23.6226,17846.0
2020-03-23 14:15:00,24.65,24.82,24.6,24.6,16705.0,23.6226,23.7855,23.5747,23.5747,16705.0
2020-03-23 14:20:00,24.59,24.67,24.47,24.65,17724.0,23.5651,23.6418,23.4501,23.6226,17724.0
2020-03-23 14:25:00,24.6,24.94,24.57,24.83,34571.0,23.5747,23.9005,23.5459,23.7951,34571.0
2020-03-23 14:30:00,24.85,24.85,24.57,24.62,36793.0,23.8143,23.8143,23.5459,23.5938,36793.0
2020-03-23 14:35:00,24.64,24.76,24.57,24.62,28309.0,23.613,23.728,23.5459,23.5938,28309.0
2020-03-23 14:40:00,24.61,24.88,24.61,24.83,51321.0,23.5843,23.843,23.5843,23.7951,51321.0
2020-03-23 14:45:00,24.83,25.12,24.7,25.09,36953.0,23.7951,24.073,23.6705,24.0443,36953.0
2020-03-23 14:50:00,25.08,25.08,24.68,24.74,29607.0,24.0347,24.0347,23.6513,23.7088,29607.0
2020-03-23 14:55:00,24.75,24.86,24.7,24.72,12960.0,23.7184,23.8238,23.6705,23.6897,12960.0
2020-03-23 15:00:00,24.77,24.83,24.62,24.77,62875.0,23.7376,23.7951,23.5938,23.7376,62875.0
2020-03-23 15:05:00,24.78,24.85,24.65,24.67,50507.0,23.7472,23.8143,23.6226,23.6418,50507.0
2020-03-23 15:10:00,24.66,24.68,24.53,24.59,17790.0,23.6322,23.6513,23.5076,23.5651,17790.0
2020-03-23 15:15:00,24.58,24.63,24.49,24.54,46842.0,23.5555,23.6034,23.4693,23.5172,46842.0
2020-03-23 15:20:00,24.5,24.52,24.35,24.38,25539.0,23.4788,23.498,23.3351,23.3638,25539.0
2020-03-23 15:25:00,24.37,24.45,24.29,24.34,24648.0,23.3543,23.4309,23.2776,23.3255,24648.0
2020-03-23 15:30:00,24.35,24.4,24.18,24.22,27735.0,23.3351,23.383,23.1722,23.2105,27735.0
2020-03-23 15:35:00,24.15,24.38,24.14,24.29,60895.0,23.1434,23.3638,23.1338,23.2776,60895.0
2020-03-23 15:40:00,24.3,24.45,24.25,24.37,39701.0,23.2872,23.4309,23.2393,23.3543,39701.0
2020-03-23 15:45:00,24.36,24.47,24.32,24.32,28988.0,23.3447,23.4501,23.3063,23.3063,28988.0
2020-03-23 15:50:00,24.31,24.88,24.3,24.84,35892.0,23.2968,23.843,23.2872,23.8047,35892.0
2020-03-23 15:55:00,24.88,24.93,24.71,24.72,46141.0,23.843,23.8909,23.6801,23.6897,46141.0
2020-03-24 09:30:00,25.95,26.64,25.95,26.62,71773.0,24.8684,25.5296,24.8684,25.5105,71773.0
2020-03-24 09:35:00,26.66,27.16,26.66,26.77,48895.0,25.5488,26.028,25.5488,25.6542,48895.0
2020-03-24 09:40:00,26.79,26.86,26.71,26.82,58217.0,25.6734,25.7405,25.5967,25.7021,58217.0
2020-03-24 09:45:00,26.86,27.08,26.71,27.04,75424.0,25.7405,25.9513,25.5967,25.913,75424.0
2020-03-24 09:50:00,27.03,27.56,27.0,27.48,56788.0,25.9034,26.4113,25.8746,26.3346,56788.0
2020-03-24 09:55:00,27.48,27.48,27.01,27.05,73978.0,26.3346,26.3346,25.8842,25.9226,73978.0
2020-03-24 10:00:00,27.06,27.23,27.03,27.15,57468.0,25.9321,26.0951,25.9034,26.0184,57468.0
2020-03-24 10:05:00,27.15,27.39,27.15,27.29,53582.0,26.0184,26.2484,26.0184,26.1526,53582.0
2020-03-24 10:10:00,27.27,27.27,27.12,27.25,20700.0,26.1334,26.1334,25.9896,26.1142,20700.0
2020-03-24 10:15:00,27.22,27.46,27.22,27.44,20297.0,26.0855,26.3155,26.0855,26.2963,20297.0
2020-03-24 10:20:00,27.43,27.65,27.42,27.55,28745.0,26.2867,26.4976,26.2771,26.4017,28745.0
2020-03-24 10:25:00,27.53,27.73,27.51,27.54,23762.0,26.3826,26.5742,26.3634,26.3921,23762.0
2020-03-24 10:30:00,27.53,27.6,27.4,27.49,63894.0,26.3826,26.4496,26.258,26.3442,63894.0
2020-03-24 10:35:00,27.48,27.69,27.38,27.55,28370.0,26.3346,26.5359,26.2388,26.4017,28370.0
2020-03-24 10:40:00,27.53,27.55,27.41,27.44,23226.0,26.3826,26.4017,26.2676,26.2963,23226.0
2020-03-24 10:45:00,27.41,27.54,27.28,27.32,50447.0,26.2676,26.3921,26.143,26.1813,50447.0
2020-03-24 10:50:00,27.31,27.36,27.14,27.33,62064.0,26.1717,26.2196,26.0088,26.1909,62064.0
2020-03-24 10:55:00,27.32,27.46,27.23,27.24,42116.0,26.1813,26.3155,26.0951,26.1046,42116.0
2020-03-24 11:00:00,27.28,27.44,27.27,27.29,29788.0,26.143,26.2963,26.1334,26.1526,29788.0
2020-03-24 11:05:00,27.29,27.36,27.09,27.19,21799.0,26.1526,26.2196,25.9609,26.0567,21799.0
2020-03-24 11:10:00,27.22,27.52,27.21,27.48,32817.0,26.0855,26.373,26.0759,26.3346,32817.0
2020-03-24 11:15:00,27.52,27.54,27.3,27.33,41421.0,26.373,26.3921,26.1621,26.1909,41421.0
2020-03-24 11:20:00,27.33,27.47,27.28,27.38,37606.0,26.1909,26.3251,26.143,26.2388,37606.0
2020-03-24 11:25:00,27.39,27.57,27.36,27.36,22048.0,26.2484,26.4209,26.2196,26.2196,22048.0
2020-03-24 11:30:00,27.38,27.4,27.26,27.35,19167.0,26.2388,26.258,26.1238,26.2101,19167.0
2020-03-24 11:35:00,27.36,27.55,27.36,27.55,26514.0,26.2196,26.4017,26.2196,26.4017,26514.0
2020-03-24 11:40:00,27.53,27.63,27.44,27.49,13950.0,26.3826,26.4784,26.2963,26.3442,13950.0
2020-03-24 11:45:00,27.49,27.6,27.43,27.47,31958.0,26.3442,26.4496,26.2867,26.3251,31958.0
2020-03-24 11:50:00,27.47,27.56,27.37,27.51,28678.0,26.3251,26.4113,26.2292,26.3634,28678.0
2020-03-24 11:55:00,27.52,27.81,27.52,27.81,46812.0,26.373,26.6509,26.373,26.6509,46812.0
2020-03-24 12:00:00,27.8,27.92,27.73,27.92,49981.0,26.6413,26.7563,26.5742,26.7563,49981.0
2020-03-24 12:05:00,27.91,27.99,27.86,27.93,43248.0,26.7467,26.8234,26.6988,26.7659,43248.0
2020-03-24 12:10:00,27.95,27.98,27.79,27.86,20455.0,26.785,26.8138,26.6317,26.6988,20455.0
2020-03-24 12:15:00,27.85,27.97,27.8,27.91,22003.0,26.6892,26.8042,26.6413,26.7467,22003.0
2020-03-24 12:20:00,27.88,28.1,27.86,28.07,16851.0,26.718,26.9288,26.6988,26.9,16851.0
2020-03-24 12:25:00,28.07,28.24,28.05,28.24,69520.0,26.9,27.063,26.8809,27.063,69520.0
2020-03-24 12:30:00,28.23,28.28,28.14,28.19,33027.0,27.0534,27.1013,26.9671,27.015,33027.0
2020-03-24 12:35:00,28.22,28.39,28.16,28.34,19253.0,27.0438,27.2067,26.9863,27.1588,19253.0
2020-03-24 12:40:00,28.31,28.33,28.17,28.29,9798.0,27.13,27.1492,26.9959,27.1109,9798.0
2020-03-24 12:45:00,28.3,28.31,28.07,28.07,10655.0,27.1205,27.13,26.9,26.9,10655.0
2020-03-24 12:50:00,28.11,28.18,28.05,28.11,9160.0,26.9384,27.0055,26.8809,26.9384,9160.0
2020-03-24 12:55:00,28.11,28.14,27.9,27.9,9346.0,26.9384,26.9671,26.7371,26.7371,9346.0
2020-03-24 13:00:00,27.91,28.02,27.84,27.85,8950.0,26.7467,26.8521,26.6796,26.6892,8950.0
2020-03-24 13:05:00,27.84,27.84,27.6,27.62,19543.0,26.6796,26.6796,26.4496,26.4688,19543.0
2020-03-24 13:10:00,27.61,27.8,27.56,27.77,18589.0,26.4592,26.6413,26.4113,26.6125,18589.0
2020-03-24 13:15:00,27.76,27.79,27.6,27.7,9240.0,26.603,26.6317,26.4496,26.5455,9240.0
2020-03-24 13:20:00,27.69,27.69,27.49,27.62,16268.0,26.5359,26.5359,26.3442,26.4688,16268.0
2020-03-24 13:25:00,27.6,27.83,27.59,27.76,10796.0,26.4496,26.67,26.4401,26.603,10796.0
2020-03-24 13:30:00,27.73,27.84,27.7,27.76,10234.0,26.5742,26.6796,26.5455,26.603,10234.0
2020-03-24 13:35:00,27.69,27.76,27.63,27.74,17138.0,26.5359,26.603,26.4784,26.5838,17138.0
2020-03-24 13:40:00,27.75,27.81,27.57,27.72,20494.0,26.5934,26.6509,26.4209,26.5646,20494.0
2020-03-24 13:45:00,27.7,27.8,27.56,27.56,10500.0,26.5455,26.6413,26.4113,26.4113,10500.0
2020-03-24 13:50:00,27.59,27.59,27.4,27.49,20744.0,26.4401,26.4401,26.258,26.3442,20744.0
2020-03-24 13:55:00,27.41,27.57,27.39,27.44,13600.0,26.2676,26.4209,26.2484,26.2963,13600.0
2020-03-24 14:00:00,27.43,27.58,27.35,27.36,22515.0,26.2867,26.4305,26.2101,26.2196,22515.0
2020-03-24 14:05:00,27.36,27.45,27.25,27.27,16349.0,26.2196,26.3059,26.1142,26.1334,16349.0
2020-03-24 14:10:00,27.25,27.39,27.18,27.32,20009.0,26.1142,26.2484,26.0471,26.1813,20009.0
2020-03-24 14:15:00,27.3,27.55,27.29,27.45,19565.0,26.1621,26.4017,26.1526,26.3059,19565.0
2020-03-24 14:20:00,27.48,27.62,27.41,27.62,15920.0,26.3346,26.4688,26.2676,26.4688,15920.0
2020-03-24 14:25:00,27.64,27.68,27.5,27.56,16800.0,26.488,26.5263,26.3538,26.4113,16800.0
2020-03-24 14:30:00,27.54,27.57,27.46,27.55,29799.0,26.3921,26.4209,26.3155,26.4017,29799.0
2020-03-24 14:35:00,27.63,27.77,27.63,27.75,16986.0,26.4784,26.6125,26.4784,26.5934,16986.0
2020-03-24 14:40:00,27.77,27.79,27.69,27.77,7700.0,26.6125,26.6317,26.5359,26.6125,7700.0
2020-03-24 14:45:00,27.79,27.83,27.59,27.67,8900.0,26.6317,26.67,26.4401,26.5167,8900.0
2020-03-24 14:50:00,27.66,27.92,27.64,27.86,28342.0,26.5071,26.7563,26.488,26.6988,28342.0
2020-03-24 14:55:00,27.84,28.04,27.77,28.04,27300.0,26.6796,26.8713,26.6125,26.8713,27300.0
2020-03-24 15:00:00,28.04,28.04,27.89,27.91,36346.0,26.8713,26.8713,26.7275,26.7467,36346.0
2020-03-24 15:05:00,27.91,28.13,27.91,28.13,40385.0,26.7467,26.9575,26.7467,26.9575,40385.0
2020-03-24 15:10:00,28.11,28.13,27.97,28.08,32214.0,26.9384,26.9575,26.8042,26.9096,32214.0
2020-03-24 15:15:00,28.08,28.1,27.93,27.99,27406.0,26.9096,26.9288,26.7659,26.8234,27406.0
2020-03-24 15:20:00,27.98,28.12,27.93,28.07,23651.0,26.8138,26.948,26.7659,26.9,23651.0
2020-03-24 15:25:00,28.07,28.18,28.04,28.15,28812.0,26.9,27.0055,26.8713,26.9767,28812.0
2020-03-24 15:30:00,28.16,28.31,28.13,28.22,92210.0,26.9863,27.13,26.9575,27.0438,92210.0
2020-03-24 15:35:00,28.21,28.4,28.15,28.37,61293.0,27.0342,27.2163,26.9767,27.1875,61293.0
2020-03-24 15:40:00,28.37,28.46,28.29,28.29,48480.0,27.1875,27.2738,27.1109,27.1109,48480.0
2020-03-24 15:45:00,28.28,28.33,28.08,28.15,60052.0,27.1013,27.1492,26.9096,26.9767,60052.0
2020-03-24 15:50:00,28.13,28.43,28.13,28.4,67414.0,26.9575,27.245,26.9575,27.2163,67414.0
2020-03-24 15:55:00,28.4,28.56,28.38,28.55,108049.0,27.2163,27.3696,27.1971,27.36,108049.0
2020-03-25 09:30:00,28.64,29.0,28.64,29.0,40798.0,27.4463,27.7913,27.4463,27.7913,40798.0
2020-03-25 09:35:00,29.22,29.89,29.12,29.88,33331.0,28.0021,28.6442,27.9063,28.6346,33331.0
2020-03-25 09:40:00,29.91,29.95,29.34,29.42,33293.0,28.6634,28.7017,28.1171,28.1938,33293.0
2020-03-25 09:45:00,29.42,29.42,29.03,29.08,32368.0,28.1938,28.1938,27.82,27.8679,32368.0
2020-03-25 09:50:00,29.07,29.17,28.65,28.65,9339.0,27.8584,27.9542,27.4559,27.4559,9339.0
2020-03-25 09:55:00,28.64,29.01,28.49,28.6,19706.0,27.4463,27.8009,27.3025,27.408,19706.0
2020-03-25 10:00:00,28.61,28.79,28.46,28.57,27001.0,27.4175,27.59,27.2738,27.3792,27001.0
2020-03-25 10:05:00,28.55,28.91,28.54,28.81,33495.0,27.36,27.705,27.3505,27.6092,33495.0
2020-03-25 10:10:00,28.81,28.85,28.33,28.42,108427.0,27.6092,27.6475,27.1492,27.2355,108427.0
2020-03-25 10:15:00,28.49,28.68,28.42,28.5,98951.0,27.3025,27.4846,27.2355,27.3121,98951.0
2020-03-25 10:20:00,28.51,28.83,28.39,28.64,115685.0,27.3217,27.6284,27.2067,27.4463,115685.0
2020-03-25 10:25:00,28.69,28.77,28.41,28.77,127584.0,27.4942,27.5709,27.2259,27.5709,127584.0
2020-03-25 10:30:00,28.79,29.05,28.73,28.89,32077.0,27.59,27.8392,27.5325,27.6859,32077.0
2020-03-25 10:35:00,28.89,29.05,28.73,28.98,19774.0,27.6859,27.8392,27.5325,27.7721,19774.0
2020-03-25 10:40:00,28.97,29.18,28.84,29.02,32887.0,27.7625,27.9638,27.638,27.8104,32887.0
2020-03-25 10:45:00,29.03,29.09,28.72,28.82,165947.0,27.82,27.8775,27.523,27.6188,165947.0
2020-03-25 10:50:00,28.81,29.1,28.76,28.86,25800.0,27.6092,27.8871,27.5613,27.6571,25800.0
2020-03-25 10:55:00,28.88,29.3,28.82,29.21,22008.0,27.6763,28.0788,27.6188,27.9925,22008.0
2020-03-25 11:00:00,29.22,29.38,29.15,29.28,25400.0,28.0021,28.1554,27.935,28.0596,25400.0
2020-03-25 11:05:00,29.35,29.41,29.19,29.35,23878.0,28.1267,28.1842,27.9734,28.1267,23878.0
2020-03-25 11:10:00,29.32,29.34,29.14,29.2,48917.0,28.0979,28.1171,27.9254,27.9829,48917.0
2020-03-25 11:15:00,29.2,29.36,29.02,29.3,41362.0,27.9829,28.1363,27.8104,28.0788,41362.0
2020-03-25 11:20:00,29.21,29.29,29.11,29.27,21137.0,27.9925,28.0692,27.8967,28.05,21137.0
2020-03-25 11:25:00,29.26,29.49,29.22,29.32,36162.0,28.0404,28.2609,28.0021,28.0979,36162.0
2020-03-25 11:30:00,29.3,29.48,29.25,29.4,34391.0,28.0788,28.2513,28.0309,28.1746,34391.0
2020-03-25 11:35:00,29.4,29.55,29.24,29.5,35055.0,28.1746,28.3184,28.0213,28.2704,35055.0
2020-03-25 11:40:00,29.52,29.55,29.34,29.47,20528.0,28.2896,28.3184,28.1171,28.2417,20528.0
2020-03-25 11:45:00,29.46,29.53,29.24,29.5,10488.0,28.2321,28.2992,28.0213,28.2704,10488.0
2020-03-25 11:50:00,29.48,29.57,29.43,29.45,12918.0,28.2513,28.3375,28.2034,28.2225,12918.0
2020-03-25 11:55:00,29.47,29.69,29.41,29.65,27420.0,28.2417,28.4525,28.1842,28.4142,27420.0
2020-03-25 12:00:00,29.64,29.9,29.64,29.9,26611.0,28.4046,28.6538,28.4046,28.6538,26611.0
2020-03-25 12:05:00,29.9,29.94,29.82,29.82,27920.0,28.6538,28.6921,28.5771,28.5771,27920.0
2020-03-25 12:10:00,29.82,29.89,29.78,29.87,32554.0,28.5771,28.6442,28.5388,28.625,32554.0
2020-03-25 12:15:00,29.86,30.17,29.83,30.07,64584.0,28.6154,28.9125,28.5867,28.8167,64584.0
2020-03-25 12:20:00,30.07,30.2,30.07,30.17,58060.0,28.8167,28.9413,28.8167,28.9125,58060.0
2020-03-25 12:25:00,30.19,30.47,30.17,30.46,23146.0,28.9317,29.2,28.9125,29.1904,23146.0
2020-03-25 12:30:00,30.43,30.48,30.26,30.48,38134.0,29.1617,29.2096,28.9988,29.2096,38134.0
2020-03-25 12:35:00,30.45,30.63,30.35,30.63,42349.0,29.1808,29.3533,29.085,29.3533,42349.0
2020-03-25 12:40:00,30.61,30.72,30.55,30.7,34344.0,29.3342,29.4396,29.2767,29.4204,34344.0
2020-03-25 12:45:00,30.69,30.82,30.65,30.66,30732.0,29.4108,29.5354,29.3725,29.3821,30732.0
2020-03-25 12:50:00,30.65,30.74,30.46,30.52,87176.0,29.3725,29.4588,29.1904,29.2479,87176.0
2020-03-25 12:55:00,30.52,30.59,30.37,30.59,66907.0,29.2479,29.315,29.1042,29.315,66907.0
2020-03-25 13:00:00,30.59,30.82,30.54,30.73,41087.0,29.315,29.5354,29.2671,29.4492,41087.0
2020-03-25 13:05:00,30.74,30.92,30.7,30.92,69870.0,29.4588,29.6313,29.4204,29.6313,69870.0
2020-03-25 13:10:00,30.91,30.99,30.77,30.82,52283.0,29.6217,29.6983,29.4875,29.5354,52283.0
2020-03-25 13:15:00,30.81,31.05,30.77,31.05,40812.0,29.5258,29.7558,29.4875,29.7558,40812.0
2020-03-25 13:20:00,31.04,31.15,31.0,31.09,41907.0,29.7463,29.8517,29.7079,29.7942,41907.0
2020-03-25 13:25:00,31.09,31.12,30.94,31.06,39206.0,29.7942,29.8229,29.6504,29.7654,39206.0
2020-03-25 13:30:00,31.04,31.08,30.9,31.05,84791.0,29.7463,29.7846,29.6121,29.7558,84791.0
2020-03-25 13:35:00,31.02,31.14,30.96,31.08,24707.0,29.7271,29.8421,29.6696,29.7846,24707.0
2020-03-25 13:40:00,31.08,31.19,30.98,31.16,45777.0,29.7846,29.89,29.6888,29.8613,45777.0
2020-03-25 13:45:00,31.16,31.37,31.15,31.2,71076.0,29.8613,30.0625,29.8517,29.8996,71076.0
2020-03-25 13:50:00,31.21,31.27,30.84,30.86,51145.0,29.9092,29.9667,29.5546,29.5738,51145.0
2020-03-25 13:55:00,30.82,30.93,30.7,30.75,32736.0,29.5354,29.6408,29.4204,29.4683,32736.0
2020-03-25 14:00:00,30.78,30.84,30.56,30.62,57973.0,29.4971,29.5546,29.2863,29.3438,57973.0
2020-03-25 14:05:00,30.59,30.6,30.33,30.55,46582.0,29.315,29.3246,29.0658,29.2767,46582.0
2020-03-25 14:10:00,30.56,30.99,30.54,30.97,52008.0,29.2863,29.6983,29.2671,29.6792,52008.0
2020-03-25 14:15:00,31.0,31.11,30.87,31.08,54346.0,29.7079,29.8133,29.5833,29.7846,54346.0
2020-03-25 14:20:00,31.06,31.14,30.94,30.94,25267.0,29.7654,29.8421,29.6504,29.6504,25267.0
2020-03-25 14:25:00,30.96,30.99,30.73,30.93,46173.0,29.6696,29.6983,29.4492,29.6408,46173.0
2020-03-25 14:30:00,30.92,30.95,30.64,30.69,31165.0,29.6313,29.66,29.3629,29.4108,31165.0
2020-03-25 14:35:00,30.7,30.86,30.66,30.85,27881.0,29.4204,29.5738,29.3821,29.5642,27881.0
2020-03-25 14:40:00,30.86,30.88,30.69,30.86,20317.0,29.5738,29.5929,29.4108,29.5738,20317.0
2020-03-25 14:45:00,30.87,31.08,30.87,31.04,16632.0,29.5833,29.7846,29.5833,29.7463,16632.0
2020-03-25 14:50:00,31.05,31.06,30.82,30.98,14931.0,29.7558,29.7654,29.5354,29.6888,14931.0
2020-03-25 14:55:00,30.98,31.33,30.97,31.19,27213.0,29.6888,30.0242,29.6792,29.89,27213.0
2020-03-25 15:00:00,31.19,31.36,31.15,31.35,48490.0,29.89,30.0529,29.8517,30.0433,48490.0
2020-03-25 15:05:00,31.36,31.39,31.13,31.22,36320.0,30.0529,30.0817,29.8325,29.9188,36320.0
2020-03-25 15:10:00,31.2,31.25,31.08,31.21,28108.0,29.8996,29.9475,29.7846,29.9092,28108.0
2020-03-25 15:15:00,31.21,31.3,31.15,31.18,28951.0,29.9092,29.9954,29.8517,29.8804,28951.0
2020-03-25 15:20:00,31.14,31.22,31.06,31.19,26731.0,29.8421,29.9188,29.7654,29.89,26731.0
2020-03-25 15:25:00,31.19,31.34,31.05,31.16,66925.0,29.89,30.0338,29.7558,29.8613,66925.0
2020-03-25 15:30:00,31.16,31.39,31.16,31.26,62339.0,29.8613,30.0817,29.8613,29.9571,62339.0
2020-03-25 15:35:00,31.24,31.42,31.22,31.3,58565.0,29.9379,30.1104,29.9188,29.9954,58565.0
2020-03-25 15:40:00,31.3,31.39,31.03,31.09,159810.0,29.9954,30.0817,29.7367,29.7942,159810.0
2020-03-25 15:45:00,31.06,31.16,30.84,30.93,106351.0,29.7654,29.8613,29.5546,29.6408,106351.0
2020-03-25 15:50:00,30.93,30.93,30.52,30.77,144792.0,29.6408,29.6408,29.2479,29.4875,144792.0
2020-03-25 15:55:00,30.77,30.9,30.49,30.57,347765.0,29.4875,29.6121,29.2192,29.2958,347765.0
2020-03-26 09:30:00,31.0,31.28,30.83,31.03,123807.0,29.7079,29.9763,29.545,29.7367,123807.0
2020-03-26 09:35:00,31.12,31.3,30.99,31.13,27615.0,29.8229,29.9954,29.6983,29.8325,27615.0
2020-03-26 09:40:00,31.16,31.28,30.79,30.81,13900.0,29.8613,29.9763,29.5067,29.5258,13900.0
2020-03-26 09:45:00,30.83,30.9,30.61,30.83,10461.0,29.545,29.6121,29.3342,29.545,10461.0
2020-03-26 09:50:00,30.8,31.17,30.66,31.16,15409.0,29.5163,29.8708,29.3821,29.8613,15409.0
2020-03-26 09:55:00,31.21,31.42,31.2,31.3,14679.0,29.9092,30.1104,29.8996,29.9954,14679.0
2020-03-26 10:00:00,31.3,31.31,31.05,31.17,7868.0,29.9954,30.005,29.7558,29.8708,7868.0
2020-03-26 10:05:00,31.18,31.54,31.18,31.52,8561.0,29.8804,30.2254,29.8804,30.2062,8561.0
2020-03-26 10:10:00,31.48,31.67,31.31,31.45,27989.0,30.1679,30.35,30.005,30.1392,27989.0
2020-03-26 10:15:00,31.38,31.62,31.28,31.56,36446.0,30.0721,30.3021,29.9763,30.2446,36446.0
2020-03-26 10:20:00,31.57,31.71,31.36,31.42,24660.0,30.2542,30.3883,30.0529,30.1104,24660.0
2020-03-26 10:25:00,31.39,31.49,31.32,31.34,36965.0,30.0817,30.1775,30.0146,30.0338,36965.0
2020-03-26 10:30:00,31.34,31.74,31.33,31.7,15496.0,30.0338,30.4171,30.0242,30.3787,15496.0
2020-03-26 10:35:00,31.72,31.72,31.3,31.31,37163.0,30.3979,30.3979,29.9954,30.005,37163.0
2020-03-26 10:40:00,31.27,31.41,31.11,31.39,26107.0,29.9667,30.1008,29.8133,30.0817,26107.0
2020-03-26 10:45:00,31.38,31.44,30.97,31.08,55209.0,30.0721,30.1296,29.6792,29.7846,55209.0
2020-03-26 10:50:00,31.06,31.22,30.98,31.1,15810.0,29.7654,29.9188,29.6888,29.8038,15810.0
2020-03-26 10:55:00,31.07,31.27,31.04,31.22,36723.0,29.775,29.9667,29.7463,29.9188,36723.0
2020-03-26 11:00:00,31.21,31.34,31.06,31.33,24963.0,29.9092,30.0338,29.7654,30.0242,24963.0
2020-03-26 11:05:00,31.32,31.37,31.06,31.13,17039.0,30.0146,30.0625,29.7654,29.8325,17039.0
2020-03-26 11:10:00,31.22,31.33,31.16,31.22,9400.0,29.9188,30.0242,29.8613,29.9188,9400.0
2020-03-26 11:15:00,31.23,31.43,31.23,31.42,8739.0,29.9283,30.12,29.9283,30.1104,8739.0
2020-03-26 11:20:00,31.44,31.53,31.34,31.52,19913.0,30.1296,30.2158,30.0338,30.2062,19913.0
2020-03-26 11:25:00,31.56,31.62,31.45,31.59,14858.0,30.2446,30.3021,30.1392,30.2733,14858.0
2020-03-26 11:30:00,31.59,31.78,31.53,31.69,39114.0,30.2733,30.4554,30.2158,30.3692,39114.0
2020-03-26 11:35:00,31.68,31.82,31.56,31.62,20500.0,30.3596,30.4937,30.2446,30.3021,20500.0
2020-03-26 11:40:00,31.62,31.72,31.57,31.68,10050.0,30.3021,30.3979,30.2542,30.3596,10050.0
2020-03-26 11:45:00,31.66,31.66,31.35,31.46,14602.0,30.3404,30.3404,30.0433,30.1488,14602.0
2020-03-26 11:50:00,31.43,31.63,31.39,31.63,14500.0,30.12,30.3117,30.0817,30.3117,14500.0
2020-03-26 11:55:00,31.64,31.66,31.43,31.66,16450.0,30.3212,30.3404,30.12,30.3404,16450.0
2020-03-26 12:00:00,31.68,31.78,31.66,31.74,14904.0,30.3596,30.4554,30.3404,30.4171,14904.0
2020-03-26 12:05:00,31.72,31.72,31.48,31.55,20181.0,30.3979,30.3979,30.1679,30.235,20181.0
2020-03-26 12:10:00,31.57,31.58,31.43,31.45,15025.0,30.2542,30.2637,30.12,30.1392,15025.0
2020-03-26 12:15:00,31.45,31.5,31.38,31.39,20260.0,30.1392,30.1871,30.0721,30.0817,20260.0
2020-03-26 12:20:00,31.38,31.66,31.37,31.62,23898.0,30.0721,30.3404,30.0625,30.3021,23898.0
2020-03-26 12:25:00,31.64,31.77,31.63,31.7,14925.0,30.3212,30.4458,30.3117,30.3787,14925.0
2020-03-26 12:30:00,31.7,31.84,31.7,31.8,5570.0,30.3787,30.5129,30.3787,30.4746,5570.0
2020-03-26 12:35:00,31.78,31.81,31.67,31.74,9700.0,30.4554,30.4842,30.35,30.4171,9700.0
2020-03-26 12:40:00,31.73,31.83,31.65,31.8,16672.0,30.4075,30.5033,30.3308,30.4746,16672.0
2020-03-26 12:45:00,31.78,31.82,31.67,31.75,16591.0,30.4554,30.4937,30.35,30.4267,16591.0
2020-03-26 12:50:00,31.76,31.89,31.75,31.8,10896.0,30.4362,30.5608,30.4267,30.4746,10896.0
2020-03-26 12:55:00,31.78,31.83,31.73,31.78,24898.0,30.4554,30.5033,30.4075,30.4554,24898.0
2020-03-26 13:00:00,31.79,31.82,31.68,31.82,24707.0,30.465,30.4937,30.3596,30.4937,24707.0
2020-03-26 13:05:00,31.81,31.82,31.5,31.5,32918.0,30.4842,30.4937,30.1871,30.1871,32918.0
2020-03-26 13:10:00,31.51,31.55,31.38,31.41,22518.0,30.1967,30.235,30.0721,30.1008,22518.0
2020-03-26 13:15:00,31.4,31.55,31.37,31.44,17937.0,30.0913,30.235,30.0625,30.1296,17937.0
2020-03-26 13:20:00,31.46,31.47,31.2,31.32,21628.0,30.1488,30.1583,29.8996,30.0146,21628.0
2020-03-26 13:25:00,31.31,31.39,31.24,31.33,10541.0,30.005,30.0817,29.9379,30.0242,10541.0
2020-03-26 13:30:00,31.31,31.35,31.15,31.2,26544.0,30.005,30.0433,29.8517,29.8996,26544.0
2020-03-26 13:35:00,31.23,31.41,31.21,31.41,18388.0,29.9283,30.1008,29.9092,30.1008,18388.0
2020-03-26 13:40:00,31.41,31.54,31.35,31.51,10100.0,30.1008,30.2254,30.0433,30.1967,10100.0
2020-03-26 13:45:00,31.5,31.52,31.34,31.52,17687.0,30.1871,30.2062,30.0338,30.2062,17687.0
2020-03-26 13:50:00,31.5,31.53,31.41,31.42,6400.0,30.1871,30.2158,30.1008,30.1104,6400.0
2020-03-26 13:55:00,31.41,31.44,31.26,31.3,15010.0,30.1008,30.1296,29.9571,29.9954,15010.0
2020-03-26 14:00:00,31.31,31.39,31.28,31.38,7926.0,30.005,30.0817,29.9763,30.0721,7926.0
2020-03-26 14:05:00,31.39,31.39,31.12,31.14,10982.0,30.0817,30.0817,29.8229,29.8421,10982.0
2020-03-26 14:10:00,31.17,31.27,31.05,31.15,14028.0,29.8708,29.9667,29.7558,29.8517,14028.0
2020-03-26 14:15:00,31.14,31.19,31.07,31.14,5827.0,29.8421,29.89,29.775,29.8421,5827.0
2020-03-26 14:20:00,31.13,31.27,31.08,31.15,21432.0,29.8325,29.9667,29.7846,29.8517,21432.0
2020-03-26 14:25:00,31.19,31.27,31.17,31.18,19197.0,29.89,29.9667,29.8708,29.8804,19197.0
2020-03-26 14:30:00,31.22,31.51,31.2,31.44,17796.0,29.9188,30.1967,29.8996,30.1296,17796.0
2020-03-26 14:35:00,31.41,31.51,31.34,31.43,11315.0,30.1008,30.1967,30.0338,30.12,11315.0
2020-03-26 14:40:00,31.41,31.47,31.28,31.29,7245.0,30.1008,30.1583,29.9763,29.9858,7245.0
2020-03-26 14:45:00,31.32,31.42,31.29,31.36,7400.0,30.0146,30.1104,29.9858,30.0529,7400.0
2020-03-26 14:50:00,31.37,31.52,31.36,31.44,25996.0,30.0625,30.2062,30.0529,30.1296,25996.0
2020-03-26 14:55:00,31.44,31.52,31.32,31.42,6472.0,30.1296,30.2062,30.0146,30.1104,6472.0
2020-03-26 15:00:00,31.4,31.42,31.33,31.37,13603.0,30.0913,30.1104,30.0242,30.0625,13603.0
2020-03-26 15:05:00,31.39,31.46,31.31,31.39,19080.0,30.0817,30.1488,30.005,30.0817,19080.0
2020-03-26 15:10:00,31.42,31.43,31.3,31.33,30893.0,30.1104,30.12,29.9954,30.0242,30893.0
2020-03-26 15:15:00,31.32,31.44,31.29,31.42,19146.0,30.0146,30.1296,29.9858,30.1104,19146.0
2020-03-26 15:20:00,31.42,31.53,31.39,31.49,8431.0,30.1104,30.2158,30.0817,30.1775,8431.0
2020-03-26 15:25:00,31.46,31.69,31.45,31.66,33767.0,30.1488,30.3692,30.1392,30.3404,33767.0
2020-03-26 15:30:00,31.69,31.83,31.65,31.77,70731.0,30.3692,30.5033,30.3308,30.4458,70731.0
2020-03-26 15:35:00,31.77,31.83,31.3,31.44,78273.0,30.4458,30.5033,29.9954,30.1296,78273.0
2020-03-26 15:40:00,31.48,31.66,31.47,31.59,32220.0,30.1679,30.3404,30.1583,30.2733,32220.0
2020-03-26 15:45:00,31.57,31.61,31.46,31.55,51305.0,30.2542,30.2925,30.1488,30.235,51305.0
2020-03-26 15:50:00,31.56,32.06,31.56,32.02,144026.0,30.2446,30.7237,30.2446,30.6854,144026.0
2020-03-26 15:55:00,32.02,32.06,31.76,31.93,140379.0,30.6854,30.7237,30.4362,30.5992,140379.0
2020-03-27 09:30:00,30.66,30.71,30.42,30.46,34645.0,29.3821,29.43,29.1521,29.1904,34645.0
2020-03-27 09:35:00,30.41,30.48,30.31,30.34,32650.0,29.1425,29.2096,29.0467,29.0754,32650.0
2020-03-27 09:40:00,30.33,30.37,30.19,30.25,149051.0,29.0658,29.1042,28.9317,28.9892,149051.0
2020-03-27 09:45:00,30.24,30.31,30.05,30.23,36429.0,28.9796,29.0467,28.7975,28.97,36429.0
2020-03-27 09:50:00,30.24,30.72,30.24,30.49,69285.0,28.9796,29.4396,28.9796,29.2192,69285.0
2020-03-27 09:55:00,30.51,30.65,30.44,30.55,33418.0,29.2383,29.3725,29.1713,29.2767,33418.0
2020-03-27 10:00:00,30.55,30.6,30.44,30.53,23527.0,29.2767,29.3246,29.1713,29.2575,23527.0
2020-03-27 10:05:00,30.55,30.73,30.52,30.7,23032.0,29.2767,29.4492,29.2479,29.4204,23032.0
2020-03-27 10:10:00,30.72,30.78,30.54,30.65,28581.0,29.4396,29.4971,29.2671,29.3725,28581.0
2020-03-27 10:15:00,30.64,30.69,30.46,30.54,25386.0,29.3629,29.4108,29.1904,29.2671,25386.0
2020-03-27 10:20:00,30.53,30.58,30.38,30.43,24976.0,29.2575,29.3054,29.1138,29.1617,24976.0
2020-03-27 10:25:00,30.45,30.58,30.41,30.54,16400.0,29.1808,29.3054,29.1425,29.2671,16400.0
2020-03-27 10:30:00,30.52,30.56,30.39,30.44,32362.0,29.2479,29.2863,29.1233,29.1713,32362.0
2020-03-27 10:35:00,30.42,30.49,30.31,30.41,23833.0,29.1521,29.2192,29.0467,29.1425,23833.0
2020-03-27 10:40:00,30.42,30.54,30.37,30.38,20043.0,29.1521,29.2671,29.1042,29.1138,20043.0
2020-03-27 10:45:00,30.36,30.46,30.31,30.39,12857.0,29.0946,29.1904,29.0467,29.1233,12857.0
2020-03-27 10:50:00,30.38,30.47,30.29,30.45,30582.0,29.1138,29.2,29.0275,29.1808,30582.0
2020-03-27 10:55:00,30.46,30.48,30.32,30.4,23731.0,29.1904,29.2096,29.0563,29.1329,23731.0
2020-03-27 11:00:00,30.4,30.47,30.35,30.38,10392.0,29.1329,29.2,29.085,29.1138,10392.0
2020-03-27 11:05:00,30.37,30.64,30.27,30.62,65172.0,29.1042,29.3629,29.0083,29.3438,65172.0
2020-03-27 11:10:00,30.61,30.63,30.56,30.61,98717.0,29.3342,29.3533,29.2863,29.3342,98717.0
2020-03-27 11:15:00,30.62,30.92,30.62,30.79,55064.0,29.3438,29.6313,29.3438,29.5067,55064.0
2020-03-27 11:20:00,30.8,30.81,30.64,30.75,79400.0,29.5163,29.5258,29.3629,29.4683,79400.0
2020-03-27 11:25:00,30.73,30.79,30.54,30.62,94222.0,29.4492,29.5067,29.2671,29.3438,94222.0
2020-03-27 11:30:00,30.62,30.67,30.48,30.6,37976.0,29.3438,29.3917,29.2096,29.3246,37976.0
2020-03-27 11:35:00,30.6,30.68,30.5,30.53,47209.0,29.3246,29.4013,29.2288,29.2575,47209.0
2020-03-27 11:40:00,30.53,30.56,30.32,30.35,16492.0,29.2575,29.2863,29.0563,29.085,16492.0
2020-03-27 11:45:00,30.37,30.4,30.28,30.32,40504.0,29.1042,29.1329,29.0179,29.0563,40504.0
2020-03-27 11:50:00,30.34,30.45,30.34,30.43,32599.0,29.0754,29.1808,29.0754,29.1617,32599.0
2020-03-27 11:55:00,30.42,30.44,30.27,30.3,10302.0,29.1521,29.1713,29.0083,29.0371,10302.0
2020-03-27 12:00:00,30.29,30.36,30.24,30.27,17239.0,29.0275,29.0946,28.9796,29.0083,17239.0
2020-03-27 12:05:00,30.26,30.39,30.24,30.38,15520.0,28.9988,29.1233,28.9796,29.1138,15520.0
2020-03-27 12:10:00,30.37,30.47,30.35,30.38,12259.0,29.1042,29.2,29.085,29.1138,12259.0
2020-03-27 12:15:00,30.4,30.56,30.34,30.54,11509.0,29.1329,29.2863,29.0754,29.2671,11509.0
2020-03-27 12:20:00,30.55,30.56,30.42,30.46,14600.0,29.2767,29.2863,29.1521,29.1904,14600.0
2020-03-27 12:25:00,30.46,30.52,30.42,30.47,9192.0,29.1904,29.2479,29.1521,29.2,9192.0
2020-03-27 12:30:00,30.47,30.7,30.44,30.68,10950.0,29.2,29.4204,29.1713,29.4013,10950.0
2020-03-27 12:35:00,30.68,30.77,30.65,30.75,8450.0,29.4013,29.4875,29.3725,29.4683,8450.0
2020-03-27 12:40:00,30.73,30.75,30.66,30.74,9200.0,29.4492,29.4683,29.3821,29.4588,9200.0
2020-03-27 12:45:00,30.73,30.78,30.6,30.6,12028.0,29.4492,29.4971,29.3246,29.3246,12028.0
2020-03-27 12:50:00,30.63,30.78,30.62,30.76,10700.0,29.3533,29.4971,29.3438,29.4779,10700.0
2020-03-27 12:55:00,30.78,30.79,30.7,30.77,6965.0,29.4971,29.5067,29.4204,29.4875,6965.0
2020-03-27 13:00:00,30.78,30.96,30.73,30.88,135683.0,29.4971,29.6696,29.4492,29.5929,135683.0
2020-03-27 13:05:00,30.87,30.9,30.71,30.71,12000.0,29.5833,29.6121,29.43,29.43,12000.0
2020-03-27 13:10:00,30.72,30.77,30.63,30.64,10300.0,29.4396,29.4875,29.3533,29.3629,10300.0
2020-03-27 13:15:00,30.64,30.67,30.53,30.66,8500.0,29.3629,29.3917,29.2575,29.3821,8500.0
2020-03-27 13:20:00,30.67,30.72,30.65,30.72,6776.0,29.3917,29.4396,29.3725,29.4396,6776.0
2020-03-27 13:25:00,30.74,30.85,30.66,30.71,31953.0,29.4588,29.5642,29.3821,29.43,31953.0
2020-03-27 13:30:00,30.71,30.98,30.68,30.97,29334.0,29.43,29.6888,29.4013,29.6792,29334.0
2020-03-27 13:35:00,30.96,31.18,30.96,31.18,217970.0,29.6696,29.8804,29.6696,29.8804,217970.0
2020-03-27 13:40:00,31.18,31.24,31.12,31.14,124952.0,29.8804,29.9379,29.8229,29.8421,124952.0
2020-03-27 13:45:00,31.14,31.21,31.0,31.13,32467.0,29.8421,29.9092,29.7079,29.8325,32467.0
2020-03-27 13:50:00,31.15,31.17,31.06,31.09,32007.0,29.8517,29.8708,29.7654,29.7942,32007.0
2020-03-27 13:55:00,31.09,31.13,30.95,30.97,11699.0,29.7942,29.8325,29.66,29.6792,11699.0
2020-03-27 14:00:00,30.97,31.0,30.87,30.89,17141.0,29.6792,29.7079,29.5833,29.6025,17141.0
2020-03-27 14:05:00,30.89,30.98,30.86,30.89,14598.0,29.6025,29.6888,29.5738,29.6025,14598.0
2020-03-27 14:10:00,30.9,30.95,30.88,30.92,25233.0,29.6121,29.66,29.5929,29.6313,25233.0
2020-03-27 14:15:00,30.93,30.98,30.86,30.96,15753.0,29.6408,29.6888,29.5738,29.6696,15753.0
2020-03-27 14:20:00,30.97,31.02,30.93,30.94,13200.0,29.6792,29.7271,29.6408,29.6504,13200.0
2020-03-27 14:25:00,30.96,31.09,30.95,30.99,8950.0,29.6696,29.7942,29.66,29.6983,8950.0
2020-03-27 14:30:00,31.0,31.08,30.97,31.07,6671.0,29.7079,29.7846,29.6792,29.775,6671.0
2020-03-27 14:35:00,31.07,31.08,30.99,31.0,9300.0,29.775,29.7846,29.6983,29.7079,9300.0
2020-03-27 14:40:00,31.02,31.03,30.88,30.89,17500.0,29.7271,29.7367,29.5929,29.6025,17500.0
2020-03-27 14:45:00,30.89,30.91,30.82,30.85,11700.0,29.6025,29.6217,29.5354,29.5642,11700.0
2020-03-27 14:50:00,30.85,30.99,30.81,30.92,11123.0,29.5642,29.6983,29.5258,29.6313,11123.0
2020-03-27 14:55:00,30.9,30.99,30.89,30.98,12900.0,29.6121,29.6983,29.6025,29.6888,12900.0
2020-03-27 15:00:00,30.97,31.02,30.89,31.0,15421.0,29.6792,29.7271,29.6025,29.7079,15421.0
2020-03-27 15:05:00,31.01,31.12,30.95,31.12,22189.0,29.7175,29.8229,29.66,29.8229,22189.0
2020-03-27 15:10:00,31.11,31.2,31.05,31.07,35700.0,29.8133,29.8996,29.7558,29.775,35700.0
2020-03-27 15:15:00,31.08,31.29,31.07,31.26,34533.0,29.7846,29.9858,29.775,29.9571,34533.0
2020-03-27 15:20:00,31.25,31.36,31.16,31.36,59821.0,29.9475,30.0529,29.8613,30.0529,59821.0
2020-03-27 15:25:00,31.36,31.51,31.34,31.36,27788.0,30.0529,30.1967,30.0338,30.0529,27788.0
2020-03-27 15:30:00,31.36,31.41,31.2,31.33,66837.0,30.0529,30.1008,29.8996,30.0242,66837.0
2020-03-27 15:35:00,31.33,31.33,31.1,31.13,57346.0,30.0242,30.0242,29.8038,29.8325,57346.0
2020-03-27 15:40:00,31.11,31.16,30.9,30.99,48523.0,29.8133,29.8613,29.6121,29.6983,48523.0
2020-03-27 15:45:00,30.98,31.1,30.73,30.75,75309.0,29.6888,29.8038,29.4492,29.4683,75309.0
2020-03-27 15:50:00,30.74,30.74,30.54,30.55,148951.0,29.4588,29.4588,29.2671,29.2767,148951.0
2020-03-27 15:55:00,30.55,30.67,30.5,30.6,193910.0,29.2767,29.3917,29.2288,29.3246,193910.0
2020-03-30 09:30:00,30.67,30.67,30.41,30.41,12492.0,29.3917,29.3917,29.1425,29.1425,12492.0
2020-03-30 09:35:00,30.46,30.46,29.88,29.88,30801.0,29.1904,29.1904,28.6346,28.6346,30801.0
2020-03-30 09:40:00,29.9,30.04,29.87,29.95,48746.0,28.6538,28.7879,28.625,28.7017,48746.0
2020-03-30 09:45:00,29.95,30.01,29.83,29.98,74069.0,28.7017,28.7592,28.5867,28.7304,74069.0
2020-03-30 09:50:00,29.98,30.18,29.97,29.99,48158.0,28.7304,28.9221,28.7209,28.74,48158.0
2020-03-30 09:55:00,29.98,30.11,29.95,30.04,19966.0,28.7304,28.855,28.7017,28.7879,19966.0
2020-03-30 10:00:00,30.06,30.19,30.0,30.19,5662.0,28.8071,28.9317,28.7496,28.9317,5662.0
2020-03-30 10:05:00,30.2,30.24,30.03,30.05,11280.0,28.9413,28.9796,28.7784,28.7975,11280.0
2020-03-30 10:10:00,30.06,30.1,29.86,30.1,23397.0,28.8071,28.8454,28.6154,28.8454,23397.0
2020-03-30 10:15:00,30.08,30.24,30.07,30.09,15711.0,28.8263,28.9796,28.8167,28.8359,15711.0
2020-03-30 10:20:00,30.08,30.2,30.08,30.12,20850.0,28.8263,28.9413,28.8263,28.8646,20850.0
2020-03-30 10:25:00,30.07,30.25,30.03,30.14,41530.0,28.8167,28.9892,28.7784,28.8838,41530.0
2020-03-30 10:30:00,30.19,30.33,30.17,30.33,16115.0,28.9317,29.0658,28.9125,29.0658,16115.0
2020-03-30 10:35:00,30.36,30.46,30.3,30.33,49655.0,29.0946,29.1904,29.0371,29.0658,49655.0
2020-03-30 10:40:00,30.34,30.42,30.27,30.31,37083.0,29.0754,29.1521,29.0083,29.0467,37083.0
2020-03-30 10:45:00,30.3,30.42,30.3,30.39,32444.0,29.0371,29.1521,29.0371,29.1233,32444.0
2020-03-30 10:50:00,30.4,30.4,30.22,30.33,19414.0,29.1329,29.1329,28.9604,29.0658,19414.0
2020-03-30 10:55:00,30.33,30.35,30.18,30.21,24994.0,29.0658,29.085,28.9221,28.9509,24994.0
2020-03-30 11:00:00,30.22,30.4,30.16,30.38,17100.0,28.9604,29.1329,28.9029,29.1138,17100.0
2020-03-30 11:05:00,30.38,30.51,30.31,30.43,14252.0,29.1138,29.2383,29.0467,29.1617,14252.0
2020-03-30 11:10:00,30.42,30.53,30.39,30.49,37181.0,29.1521,29.2575,29.1233,29.2192,37181.0
2020-03-30 11:15:00,30.49,30.49,30.41,30.49,10497.0,29.2192,29.2192,29.1425,29.2192,10497.0
2020-03-30 11:20:00,30.48,30.59,30.48,30.58,31479.0,29.2096,29.315,29.2096,29.3054,31479.0
2020-03-30 11:25:00,30.57,30.63,30.44,30.61,21261.0,29.2958,29.3533,29.1713,29.3342,21261.0
2020-03-30 11:30:00,30.61,30.7,30.58,30.65,15590.0,29.3342,29.4204,29.3054,29.3725,15590.0
2020-03-30 11:35:00,30.65,30.65,30.47,30.55,16996.0,29.3725,29.3725,29.2,29.2767,16996.0
2020-03-30 11:40:00,30.52,30.6,30.52,30.55,57681.0,29.2479,29.3246,29.2479,29.2767,57681.0
2020-03-30 11:45:00,30.54,30.62,30.47,30.54,46373.0,29.2671,29.3438,29.2,29.2671,46373.0
2020-03-30 11:50:00,30.54,30.57,30.47,30.5,14681.0,29.2671,29.2958,29.2,29.2288,14681.0
2020-03-30 11:55:00,30.5,30.6,30.48,30.52,16000.0,29.2288,29.3246,29.2096,29.2479,16000.0
2020-03-30 12:00:00,30.53,30.55,30.42,30.44,14005.0,29.2575,29.2767,29.1521,29.1713,14005.0
2020-03-30 12:05:00,30.44,30.49,30.34,30.39,26518.0,29.1713,29.2192,29.0754,29.1233,26518.0
2020-03-30 12:10:00,30.4,30.52,30.39,30.51,9873.0,29.1329,29.2479,29.1233,29.2383,9873.0
2020-03-30 12:15:00,30.51,30.69,30.51,30.67,7433.0,29.2383,29.4108,29.2383,29.3917,7433.0
2020-03-30 12:20:00,30.66,30.74,30.63,30.74,13115.0,29.3821,29.4588,29.3533,29.4588,13115.0
2020-03-30 12:25:00,30.73,30.77,30.69,30.76,8542.0,29.4492,29.4875,29.4108,29.4779,8542.0
2020-03-30 12:30:00,30.76,30.76,30.64,30.66,43387.0,29.4779,29.4779,29.3629,29.3821,43387.0
2020-03-30 12:35:00,30.64,30.71,30.63,30.71,8568.0,29.3629,29.43,29.3533,29.43,8568.0
2020-03-30 12:40:00,30.74,30.74,30.68,30.68,5700.0,29.4588,29.4588,29.4013,29.4013,5700.0
2020-03-30 12:45:00,30.71,30.72,30.64,30.72,9434.0,29.43,29.4396,29.3629,29.4396,9434.0
2020-03-30 12:50:00,30.73,30.8,30.71,30.75,7338.0,29.4492,29.5163,29.43,29.4683,7338.0
2020-03-30 12:55:00,30.74,30.77,30.67,30.76,10882.0,29.4588,29.4875,29.3917,29.4779,10882.0
2020-03-30 13:00:00,30.75,30.75,30.64,30.67,11037.0,29.4683,29.4683,29.3629,29.3917,11037.0
2020-03-30 13:05:00,30.67,30.68,30.58,30.62,15082.0,29.3917,29.4013,29.3054,29.3438,15082.0
2020-03-30 13:10:00,30.63,30.71,30.62,30.71,9567.0,29.3533,29.43,29.3438,29.43,9567.0
2020-03-30 13:15:00,30.73,30.78,30.73,30.75,11356.0,29.4492,29.4971,29.4492,29.4683,11356.0
2020-03-30 13:20:00,30.74,30.84,30.69,30.8,17471.0,29.4588,29.5546,29.4108,29.5163,17471.0
2020-03-30 13:25:00,30.78,30.86,30.77,30.82,80574.0,29.4971,29.5738,29.4875,29.5354,80574.0
2020-03-30 13:30:00,30.83,30.86,30.76,30.86,6738.0,29.545,29.5738,29.4779,29.5738,6738.0
2020-03-30 13:35:00,30.85,30.85,30.76,30.81,9027.0,29.5642,29.5642,29.4779,29.5258,9027.0
2020-03-30 13:40:00,30.82,30.83,30.7,30.74,15128.0,29.5354,29.545,29.4204,29.4588,15128.0
2020-03-30 13:45:00,30.75,30.83,30.71,30.83,11450.0,29.4683,29.545,29.43,29.545,11450.0
2020-03-30 13:50:00,30.81,30.85,30.79,30.84,9905.0,29.5258,29.5642,29.5067,29.5546,9905.0
2020-03-30 13:55:00,30.83,30.83,30.73,30.73,12960.0,29.545,29.545,29.4492,29.4492,12960.0
2020-03-30 14:00:00,30.71,30.71,30.61,30.62,27119.0,29.43,29.43,29.3342,29.3438,27119.0
2020-03-30 14:05:00,30.63,30.65,30.59,30.6,18095.0,29.3533,29.3725,29.315,29.3246,18095.0
2020-03-30 14:10:00,30.59,30.59,30.4,30.44,23185.0,29.315,29.315,29.1329,29.1713,23185.0
2020-03-30 14:15:00,30.44,30.47,30.38,30.45,12052.0,29.1713,29.2,29.1138,29.1808,12052.0
2020-03-30 14:20:00,30.43,30.52,30.34,30.49,31434.0,29.1617,29.2479,29.0754,29.2192,31434.0
2020-03-30 14:25:00,30.5,30.55,30.41,30.53,17131.0,29.2288,29.2767,29.1425,29.2575,17131.0
2020-03-30 14:30:00,30.52,30.6,30.51,30.58,14451.0,29.2479,29.3246,29.2383,29.3054,14451.0
2020-03-30 14:35:00,30.59,30.63,30.56,30.6,9970.0,29.315,29.3533,29.2863,29.3246,9970.0
2020-03-30 14:40:00,30.6,30.71,30.59,30.71,11226.0,29.3246,29.43,29.315,29.43,11226.0
2020-03-30 14:45:00,30.7,30.71,30.57,30.65,14122.0,29.4204,29.43,29.2958,29.3725,14122.0
2020-03-30 14:50:00,30.65,30.71,30.56,30.64,48604.0,29.3725,29.43,29.2863,29.3629,48604.0
2020-03-30 14:55:00,30.64,30.67,30.58,30.65,14872.0,29.3629,29.3917,29.3054,29.3725,14872.0
2020-03-30 15:00:00,30.67,30.74,30.63,30.74,15720.0,29.3917,29.4588,29.3533,29.4588,15720.0
2020-03-30 15:05:00,30.73,30.81,30.69,30.81,19050.0,29.4492,29.5258,29.4108,29.5258,19050.0
2020-03-30 15:10:00,30.8,30.86,30.76,30.84,13784.0,29.5163,29.5738,29.4779,29.5546,13784.0
2020-03-30 15:15:00,30.83,30.83,30.71,30.79,18489.0,29.545,29.545,29.43,29.5067,18489.0
2020-03-30 15:20:00,30.8,30.87,30.7,30.7,19726.0,29.5163,29.5833,29.4204,29.4204,19726.0
2020-03-30 15:25:00,30.71,30.73,30.56,30.66,63934.0,29.43,29.4492,29.2863,29.3821,63934.0
2020-03-30 15:30:00,30.67,30.75,30.63,30.68,44670.0,29.3917,29.4683,29.3533,29.4013,44670.0
2020-03-30 15:35:00,30.66,30.81,30.59,30.8,54607.0,29.3821,29.5258,29.315,29.5163,54607.0
2020-03-30 15:40:00,30.79,30.83,30.73,30.77,147622.0,29.5067,29.545,29.4492,29.4875,147622.0
2020-03-30 15:45:00,30.77,30.83,30.74,30.75,79859.0,29.4875,29.545,29.4588,29.4683,79859.0
2020-03-30 15:50:00,30.75,30.96,30.75,30.88,153047.0,29.4683,29.6696,29.4683,29.5929,153047.0
2020-03-30 15:55:00,30.89,30.94,30.75,30.82,91926.0,29.6025,29.6504,29.4683,29.5354,91926.0
2020-03-31 09:30:00,30.65,30.69,30.47,30.63,22470.0,29.3725,29.4108,29.2,29.3533,22470.0
2020-03-31 09:35:00,30.58,30.58,30.33,30.43,10883.0,29.3054,29.3054,29.0658,29.1617,10883.0
2020-03-31 09:40:00,30.44,30.54,30.39,30.39,16983.0,29.1713,29.2671,29.1233,29.1233,16983.0
2020-03-31 09:45:00,30.32,30.34,30.18,30.22,15179.0,29.0563,29.0754,28.9221,28.9604,15179.0
2020-03-31 09:50:00,30.22,30.36,30.19,30.22,65556.0,28.9604,29.0946,28.9317,28.9604,65556.0
2020-03-31 09:55:00,30.22,30.35,30.18,30.27,20716.0,28.9604,29.085,28.9221,29.0083,20716.0
2020-03-31 10:00:00,30.25,30.38,30.25,30.31,10792.0,28.9892,29.1138,28.9892,29.0467,10792.0
2020-03-31 10:05:00,30.31,30.42,30.29,30.3,13620.0,29.0467,29.1521,29.0275,29.0371,13620.0
2020-03-31 10:10:00,30.33,30.45,30.33,30.45,13305.0,29.0658,29.1808,29.0658,29.1808,13305.0
2020-03-31 10:15:00,30.46,30.54,30.4,30.52,15410.0,29.1904,29.2671,29.1329,29.2479,15410.0
2020-03-31 10:20:00,30.52,30.53,30.45,30.5,14391.0,29.2479,29.2575,29.1808,29.2288,14391.0
2020-03-31 10:25:00,30.49,30.49,30.35,30.43,22009.0,29.2192,29.2192,29.085,29.1617,22009.0
2020-03-31 10:30:00,30.43,30.47,30.33,30.37,8738.0,29.1617,29.2,29.0658,29.1042,8738.0
2020-03-31 10:35:00,30.36,30.42,30.3,30.37,45138.0,29.0946,29.1521,29.0371,29.1042,45138.0
2020-03-31 10:40:00,30.38,30.4,30.29,30.34,15062.0,29.1138,29.1329,29.0275,29.0754,15062.0
2020-03-31 10:45:00,30.34,30.38,30.31,30.35,11250.0,29.0754,29.1138,29.0467,29.085,11250.0
2020-03-31 10:50:00,30.34,30.51,30.31,30.41,22982.0,29.0754,29.2383,29.0467,29.1425,22982.0
2020-03-31 10:55:00,30.39,30.46,30.32,30.33,9627.0,29.1233,29.1904,29.0563,29.0658,9627.0
2020-03-31 11:00:00,30.32,30.38,30.27,30.31,18305.0,29.0563,29.1138,29.0083,29.0467,18305.0
2020-03-31 11:05:00,30.33,30.42,30.31,30.41,6930.0,29.0658,29.1521,29.0467,29.1425,6930.0
2020-03-31 11:10:00,30.41,30.48,30.4,30.48,10693.0,29.1425,29.2096,29.1329,29.2096,10693.0
2020-03-31 11:15:00,30.48,30.52,30.45,30.46,33475.0,29.2096,29.2479,29.1808,29.1904,33475.0
2020-03-31 11:20:00,30.47,30.53,30.41,30.48,39527.0,29.2,29.2575,29.1425,29.2096,39527.0
2020-03-31 11:25:00,30.48,30.56,30.48,30.54,46061.0,29.2096,29.2863,29.2096,29.2671,46061.0
2020-03-31 11:30:00,30.54,30.58,30.5,30.54,50988.0,29.2671,29.3054,29.2288,29.2671,50988.0
2020-03-31 11:35:00,30.54,30.57,30.4,30.41,80080.0,29.2671,29.2958,29.1329,29.1425,80080.0
2020-03-31 11:40:00,30.42,30.53,30.42,30.53,31804.0,29.1521,29.2575,29.1521,29.2575,31804.0
2020-03-31 11:45:00,30.53,30.54,30.45,30.52,28217.0,29.2575,29.2671,29.1808,29.2479,28217.0
2020-03-31 11:50:00,30.51,30.56,30.45,30.45,39827.0,29.2383,29.2863,29.1808,29.1808,39827.0
2020-03-31 11:55:00,30.46,30.52,30.42,30.5,39585.0,29.1904,29.2479,29.1521,29.2288,39585.0
2020-03-31 12:00:00,30.48,30.49,30.38,30.41,40090.0,29.2096,29.2192,29.1138,29.1425,40090.0
2020-03-31 12:05:00,30.43,30.47,30.41,30.46,12807.0,29.1617,29.2,29.1425,29.1904,12807.0
2020-03-31 12:10:00,30.46,30.47,30.39,30.39,12077.0,29.1904,29.2,29.1233,29.1233,12077.0
2020-03-31 12:15:00,30.4,30.43,30.29,30.31,13701.0,29.1329,29.1617,29.0275,29.0467,13701.0
2020-03-31 12:20:00,30.29,30.29,30.18,30.19,36294.0,29.0275,29.0275,28.9221,28.9317,36294.0
2020-03-31 12:25:00,30.16,30.18,30.06,30.18,24170.0,28.9029,28.9221,28.8071,28.9221,24170.0
2020-03-31 12:30:00,30.18,30.18,30.07,30.09,17458.0,28.9221,28.9221,28.8167,28.8359,17458.0
2020-03-31 12:35:00,30.08,30.14,29.94,29.98,29446.0,28.8263,28.8838,28.6921,28.7304,29446.0
2020-03-31 12:40:00,30.0,30.13,30.0,30.09,12308.0,28.7496,28.8742,28.7496,28.8359,12308.0
2020-03-31 12:45:00,30.08,30.15,30.06,30.15,9506.0,28.8263,28.8934,28.8071,28.8934,9506.0
2020-03-31 12:50:00,30.13,30.14,30.09,30.14,14875.0,28.8742,28.8838,28.8359,28.8838,14875.0
2020-03-31 12:55:00,30.13,30.15,30.07,30.1,20821.0,28.8742,28.8934,28.8167,28.8454,20821.0
2020-03-31 13:00:00,30.1,30.16,30.09,30.09,12177.0,28.8454,28.9029,28.8359,28.8359,12177.0
2020-03-31 13:05:00,30.07,30.09,29.93,30.05,20419.0,28.8167,28.8359,28.6825,28.7975,20419.0
2020-03-31 13:10:00,30.04,30.08,29.97,30.02,14585.0,28.7879,28.8263,28.7209,28.7688,14585.0
2020-03-31 13:15:00,30.01,30.01,29.94,29.94,24571.0,28.7592,28.7592,28.6921,28.6921,24571.0
2020-03-31 13:20:00,29.93,29.93,29.82,29.87,21184.0,28.6825,28.6825,28.5771,28.625,21184.0
2020-03-31 13:25:00,29.87,29.9,29.83,29.84,19644.0,28.625,28.6538,28.5867,28.5963,19644.0
2020-03-31 13:30:00,29.85,29.93,29.78,29.91,28756.0,28.6059,28.6825,28.5388,28.6634,28756.0
2020-03-31 13:35:00,29.91,30.03,29.9,29.97,11793.0,28.6634,28.7784,28.6538,28.7209,11793.0
2020-03-31 13:40:00,29.97,30.08,29.96,30.01,19799.0,28.7209,28.8263,28.7113,28.7592,19799.0
2020-03-31 13:45:00,30.03,30.09,30.02,30.07,14073.0,28.7784,28.8359,28.7688,28.8167,14073.0
2020-03-31 13:50:00,30.03,30.08,29.97,29.98,21728.0,28.7784,28.8263,28.7209,28.7304,21728.0
2020-03-31 13:55:00,29.99,30.16,29.99,30.15,20617.0,28.74,28.9029,28.74,28.8934,20617.0
2020-03-31 14:00:00,30.16,30.19,30.11,30.13,12087.0,28.9029,28.9317,28.855,28.8742,12087.0
2020-03-31 14:05:00,30.14,30.23,30.12,30.22,12265.0,28.8838,28.97,28.8646,28.9604,12265.0
2020-03-31 14:10:00,30.19,30.24,30.15,30.16,13589.0,28.9317,28.9796,28.8934,28.9029,13589.0
2020-03-31 14:15:00,30.17,30.2,30.07,30.13,33276.0,28.9125,28.9413,28.8167,28.8742,33276.0
2020-03-31 14:20:00,30.13,30.17,30.1,30.13,15246.0,28.8742,28.9125,28.8454,28.8742,15246.0
2020-03-31 14:25:00,30.13,30.2,30.13,30.2,19961.0,28.8742,28.9413,28.8742,28.9413,19961.0
2020-03-31 14:30:00,30.18,30.21,30.13,30.19,21843.0,28.9221,28.9509,28.8742,28.9317,21843.0
2020-03-31 14:35:00,30.19,30.29,30.17,30.27,18766.0,28.9317,29.0275,28.9125,29.0083,18766.0
2020-03-31 14:40:00,30.27,30.29,30.23,30.24,16015.0,29.0083,29.0275,28.97,28.9796,16015.0
2020-03-31 14:45:00,30.25,30.25,30.15,30.2,28058.0,28.9892,28.9892,28.8934,28.9413,28058.0
2020-03-31 14:50:00,30.21,30.28,30.19,30.21,31767.0,28.9509,29.0179,28.9317,28.9509,31767.0
2020-03-31 14:55:00,30.22,30.24,30.15,30.2,30729.0,28.9604,28.9796,28.8934,28.9413,30729.0
2020-03-31 15:00:00,30.22,30.24,30.14,30.14,25287.0,28.9604,28.9796,28.8838,28.8838,25287.0
2020-03-31 15:05:00,30.14,30.15,30.03,30.07,22647.0,28.8838,28.8934,28.7784,28.8167,22647.0
2020-03-31 15:10:00,30.06,30.06,29.87,29.93,36024.0,28.8071,28.8071,28.625,28.6825,36024.0
2020-03-31 15:15:00,29.92,29.94,29.8,29.81,44880.0,28.6729,28.6921,28.5579,28.5675,44880.0
2020-03-31 15:20:00,29.8,29.83,29.67,29.68,55741.0,28.5579,28.5867,28.4334,28.4429,55741.0
2020-03-31 15:25:00,29.68,29.77,29.68,29.71,55757.0,28.4429,28.5292,28.4429,28.4717,55757.0
2020-03-31 15:30:00,29.72,29.81,29.71,29.8,50767.0,28.4813,28.5675,28.4717,28.5579,50767.0
2020-03-31 15:35:00,29.8,29.82,29.73,29.8,60804.0,28.5579,28.5771,28.4909,28.5579,60804.0
2020-03-31 15:40:00,29.8,29.87,29.76,29.82,90716.0,28.5579,28.625,28.5196,28.5771,90716.0
2020-03-31 15:45:00,29.83,29.85,29.6,29.61,93135.0,28.5867,28.6059,28.3663,28.3759,93135.0
2020-03-31 15:50:00,29.62,29.86,29.62,29.76,193622.0,28.3854,28.6154,28.3854,28.5196,193622.0
2020-03-31 15:55:00,29.76,29.82,29.7,29.76,320552.0,28.5196,28.5771,28.4621,28.5196,320552.0
2020-04-01 09:30:00,28.42,28.45,28.06,28.22,119327.0,27.2355,27.2642,26.8905,27.0438,119327.0
2020-04-01 09:35:00,28.22,28.42,28.1,28.24,112738.0,27.0438,27.2355,26.9288,27.063,112738.0
2020-04-01 09:40:00,28.21,28.45,28.18,28.42,166275.0,27.0342,27.2642,27.0055,27.2355,166275.0
2020-04-01 09:45:00,28.37,28.38,28.25,28.31,373406.0,27.1875,27.1971,27.0725,27.13,373406.0
2020-04-01 09:50:00,28.32,28.42,28.31,28.38,37463.0,27.1396,27.2355,27.13,27.1971,37463.0
2020-04-01 09:55:00,28.34,28.37,28.16,28.26,23711.0,27.1588,27.1875,26.9863,27.0821,23711.0
2020-04-01 10:00:00,28.27,28.35,28.06,28.08,313118.0,27.0917,27.1684,26.8905,26.9096,313118.0
2020-04-01 10:05:00,28.06,28.3,28.05,28.21,30119.0,26.8905,27.1205,26.8809,27.0342,30119.0
2020-04-01 10:10:00,28.23,28.3,28.18,28.3,11534.0,27.0534,27.1205,27.0055,27.1205,11534.0
2020-04-01 10:15:00,28.3,28.35,28.22,28.23,12780.0,27.1205,27.1684,27.0438,27.0534,12780.0
2020-04-01 10:20:00,28.22,28.32,28.21,28.22,16928.0,27.0438,27.1396,27.0342,27.0438,16928.0
2020-04-01 10:25:00,28.22,28.24,28.18,28.24,23244.0,27.0438,27.063,27.0055,27.063,23244.0
2020-04-01 10:30:00,28.22,28.45,28.2,28.39,14122.0,27.0438,27.2642,27.0246,27.2067,14122.0
2020-04-01 10:35:00,28.39,28.41,28.28,28.31,20487.0,27.2067,27.2259,27.1013,27.13,20487.0
2020-04-01 10:40:00,28.27,28.34,28.25,28.27,18258.0,27.0917,27.1588,27.0725,27.0917,18258.0
2020-04-01 10:45:00,28.28,28.41,28.27,28.4,46395.0,27.1013,27.2259,27.0917,27.2163,46395.0
2020-04-01 10:50:00,28.39,28.4,28.24,28.26,56658.0,27.2067,27.2163,27.063,27.0821,56658.0
2020-04-01 10:55:00,28.23,28.28,28.18,28.27,36899.0,27.0534,27.1013,27.0055,27.0917,36899.0
2020-04-01 11:00:00,28.28,28.39,28.27,28.39,33436.0,27.1013,27.2067,27.0917,27.2067,33436.0
2020-04-01 11:05:00,28.38,28.4,28.33,28.38,69696.0,27.1971,27.2163,27.1492,27.1971,69696.0
2020-04-01 11:10:00,28.37,28.44,28.34,28.36,37036.0,27.1875,27.2546,27.1588,27.178,37036.0
2020-04-01 11:15:00,28.37,28.39,28.31,28.37,28092.0,27.1875,27.2067,27.13,27.1875,28092.0
2020-04-01 11:20:00,28.36,28.37,28.23,28.24,24946.0,27.178,27.1875,27.0534,27.063,24946.0
2020-04-01 11:25:00,28.24,28.25,28.02,28.05,204812.0,27.063,27.0725,26.8521,26.8809,204812.0
2020-04-01 11:30:00,28.05,28.14,28.01,28.14,39769.0,26.8809,26.9671,26.8425,26.9671,39769.0
2020-04-01 11:35:00,28.14,28.19,28.03,28.03,33137.0,26.9671,27.015,26.8617,26.8617,33137.0
2020-04-01 11:40:00,28.03,28.05,27.92,28.04,110957.0,26.8617,26.8809,26.7563,26.8713,110957.0
2020-04-01 11:45:00,28.02,28.07,27.95,28.02,20384.0,26.8521,26.9,26.785,26.8521,20384.0
2020-04-01 11:50:00,28.0,28.06,27.96,28.02,34617.0,26.833,26.8905,26.7946,26.8521,34617.0
2020-04-01 11:55:00,28.02,28.09,27.9,28.0,499539.0,26.8521,26.9192,26.7371,26.833,499539.0
2020-04-01 12:00:00,27.99,27.99,27.85,27.85,21202.0,26.8234,26.8234,26.6892,26.6892,21202.0
2020-04-01 12:05:00,27.85,27.9,27.78,27.79,30474.0,26.6892,26.7371,26.6221,26.6317,30474.0
2020-04-01 12:10:00,27.79,27.86,27.79,27.85,19465.0,26.6317,26.6988,26.6317,26.6892,19465.0
2020-04-01 12:15:00,27.85,27.87,27.71,27.72,31449.0,26.6892,26.7084,26.5551,26.5646,31449.0
2020-04-01 12:20:00,27.72,27.76,27.7,27.71,51622.0,26.5646,26.603,26.5455,26.5551,51622.0
2020-04-01 12:25:00,27.71,27.72,27.61,27.63,32755.0,26.5551,26.5646,26.4592,26.4784,32755.0
2020-04-01 12:30:00,27.63,27.72,27.63,27.7,40048.0,26.4784,26.5646,26.4784,26.5455,40048.0
2020-04-01 12:35:00,27.69,27.69,27.59,27.63,43725.0,26.5359,26.5359,26.4401,26.4784,43725.0
2020-04-01 12:40:00,27.63,27.64,27.57,27.59,40588.0,26.4784,26.488,26.4209,26.4401,40588.0
2020-04-01 12:45:00,27.57,27.61,27.44,27.47,85848.0,26.4209,26.4592,26.2963,26.3251,85848.0
2020-04-01 12:50:00,27.47,27.55,27.45,27.54,30676.0,26.3251,26.4017,26.3059,26.3921,30676.0
2020-04-01 12:55:00,27.53,27.56,27.47,27.48,42732.0,26.3826,26.4113,26.3251,26.3346,42732.0
2020-04-01 13:00:00,27.47,27.51,27.37,27.49,85495.0,26.3251,26.3634,26.2292,26.3442,85495.0
2020-04-01 13:05:00,27.48,27.5,27.39,27.41,39837.0,26.3346,26.3538,26.2484,26.2676,39837.0
2020-04-01 13:10:00,27.39,27.43,27.37,27.38,28420.0,26.2484,26.2867,26.2292,26.2388,28420.0
2020-04-01 13:15:00,27.36,27.45,27.34,27.42,21114.0,26.2196,26.3059,26.2005,26.2771,21114.0
2020-04-01 13:20:00,27.38,27.49,27.36,27.49,27268.0,26.2388,26.3442,26.2196,26.3442,27268.0
2020-04-01 13:25:00,27.49,27.5,27.41,27.49,32166.0,26.3442,26.3538,26.2676,26.3442,32166.0
2020-04-01 13:30:00,27.48,27.48,27.36,27.37,28519.0,26.3346,26.3346,26.2196,26.2292,28519.0
2020-04-01 13:35:00,27.37,27.4,27.33,27.36,42378.0,26.2292,26.258,26.1909,26.2196,42378.0
2020-04-01 13:40:00,27.37,27.54,27.35,27.53,39988.0,26.2292,26.3921,26.2101,26.3826,39988.0
2020-04-01 13:45:00,27.53,27.55,27.43,27.48,20973.0,26.3826,26.4017,26.2867,26.3346,20973.0
2020-04-01 13:50:00,27.46,27.58,27.45,27.58,55926.0,26.3155,26.4305,26.3059,26.4305,55926.0
2020-04-01 13:55:00,27.59,27.64,27.57,27.58,22046.0,26.4401,26.488,26.4209,26.4305,22046.0
2020-04-01 14:00:00,27.59,27.67,27.54,27.61,35598.0,26.4401,26.5167,26.3921,26.4592,35598.0
2020-04-01 14:05:00,27.61,27.66,27.58,27.58,23787.0,26.4592,26.5071,26.4305,26.4305,23787.0
2020-04-01 14:10:00,27.59,27.59,27.5,27.5,28416.0,26.4401,26.4401,26.3538,26.3538,28416.0
2020-04-01 14:15:00,27.49,27.51,27.38,27.4,81180.0,26.3442,26.3634,26.2388,26.258,81180.0
2020-04-01 14:20:00,27.41,27.43,27.33,27.34,52392.0,26.2676,26.2867,26.1909,26.2005,52392.0
2020-04-01 14:25:00,27.34,27.41,27.33,27.4,48074.0,26.2005,26.2676,26.1909,26.258,48074.0
2020-04-01 14:30:00,27.39,27.39,27.28,27.3,46449.0,26.2484,26.2484,26.143,26.1621,46449.0
2020-04-01 14:35:00,27.3,27.42,27.29,27.42,41224.0,26.1621,26.2771,26.1526,26.2771,41224.0
2020-04-01 14:40:00,27.41,27.43,27.36,27.37,25161.0,26.2676,26.2867,26.2196,26.2292,25161.0
2020-04-01 14:45:00,27.39,27.48,27.39,27.41,106302.0,26.2484,26.3346,26.2484,26.2676,106302.0
2020-04-01 14:50:00,27.41,27.42,27.35,27.37,50950.0,26.2676,26.2771,26.2101,26.2292,50950.0
2020-04-01 14:55:00,27.38,27.39,27.35,27.35,29348.0,26.2388,26.2484,26.2101,26.2101,29348.0
2020-04-01 15:00:00,27.35,27.42,27.34,27.35,43511.0,26.2101,26.2771,26.2005,26.2101,43511.0
2020-04-01 15:05:00,27.34,27.36,27.26,27.26,31578.0,26.2005,26.2196,26.1238,26.1238,31578.0
2020-04-01 15:10:00,27.26,27.28,27.24,27.25,63581.0,26.1238,26.143,26.1046,26.1142,63581.0
2020-04-01 15:15:00,27.24,27.3,27.22,27.29,48818.0,26.1046,26.1621,26.0855,26.1526,48818.0
2020-04-01 15:20:00,27.3,27.3,27.19,27.22,52257.0,26.1621,26.1621,26.0567,26.0855,52257.0
2020-04-01 15:25:00,27.21,27.23,27.17,27.17,54223.0,26.0759,26.0951,26.0376,26.0376,54223.0
2020-04-01 15:30:00,27.18,27.24,27.18,27.22,70893.0,26.0471,26.1046,26.0471,26.0855,70893.0
2020-04-01 15:35:00,27.21,27.23,27.13,27.13,64059.0,26.0759,26.0951,25.9992,25.9992,64059.0
2020-04-01 15:40:00,27.14,27.18,27.07,27.11,48031.0,26.0088,26.0471,25.9417,25.9801,48031.0
2020-04-01 15:45:00,27.11,27.38,27.11,27.32,120704.0,25.9801,26.2388,25.9801,26.1813,120704.0
2020-04-01 15:50:00,27.31,27.36,27.25,27.36,202345.0,26.1717,26.2196,26.1142,26.2196,202345.0
2020-04-01 15:55:00,27.35,27.42,27.29,27.36,224321.0,26.2101,26.2771,26.1526,26.2196,224321.0
2020-04-02 09:30:00,27.14,27.64,27.14,27.64,33230.0,26.0088,26.488,26.0088,26.488,33230.0
2020-04-02 09:35:00,27.65,27.71,27.53,27.6,24443.0,26.4976,26.5551,26.3826,26.4496,24443.0
2020-04-02 09:40:00,27.6,27.67,27.42,27.45,11099.0,26.4496,26.5167,26.2771,26.3059,11099.0
2020-04-02 09:45:00,27.45,27.46,27.33,27.42,30801.0,26.3059,26.3155,26.1909,26.2771,30801.0
2020-04-02 09:50:00,27.38,27.53,27.26,27.28,34273.0,26.2388,26.3826,26.1238,26.143,34273.0
2020-04-02 09:55:00,27.29,27.58,27.29,27.57,20725.0,26.1526,26.4305,26.1526,26.4209,20725.0
2020-04-02 10:00:00,27.58,27.61,27.47,27.54,11078.0,26.4305,26.4592,26.3251,26.3921,11078.0
2020-04-02 10:05:00,27.48,27.56,27.41,27.56,17926.0,26.3346,26.4113,26.2676,26.4113,17926.0
2020-04-02 10:10:00,27.56,27.62,27.44,27.46,27775.0,26.4113,26.4688,26.2963,26.3155,27775.0
2020-04-02 10:15:00,27.46,27.46,27.34,27.43,30060.0,26.3155,26.3155,26.2005,26.2867,30060.0
2020-04-02 10:20:00,27.46,27.48,27.41,27.45,17561.0,26.3155,26.3346,26.2676,26.3059,17561.0
2020-04-02 10:25:00,27.48,27.51,27.35,27.51,18997.0,26.3346,26.3634,26.2101,26.3634,18997.0
2020-04-02 10:30:00,27.5,27.72,27.45,27.72,89610.0,26.3538,26.5646,26.3059,26.5646,89610.0
2020-04-02 10:35:00,27.74,28.09,27.74,28.05,104047.0,26.5838,26.9192,26.5838,26.8809,104047.0
2020-04-02 10:40:00,28.04,28.06,27.84,27.85,23940.0,26.8713,26.8905,26.6796,26.6892,23940.0
2020-04-02 10:45:00,27.86,27.93,27.7,27.71,22194.0,26.6988,26.7659,26.5455,26.5551,22194.0
2020-04-02 10:50:00,27.73,27.82,27.59,27.65,33889.0,26.5742,26.6605,26.4401,26.4976,33889.0
2020-04-02 10:55:00,27.66,27.84,27.66,27.83,12370.0,26.5071,26.6796,26.5071,26.67,12370.0
2020-04-02 11:00:00,27.84,27.9,27.77,27.85,17438.0,26.6796,26.7371,26.6125,26.6892,17438.0
2020-04-02 11:05:00,27.87,27.88,27.74,27.78,56758.0,26.7084,26.718,26.5838,26.6221,56758.0
2020-04-02 11:10:00,27.76,27.8,27.66,27.67,49766.0,26.603,26.6413,26.5071,26.5167,49766.0
2020-04-02 11:15:00,27.68,27.84,27.68,27.77,18700.0,26.5263,26.6796,26.5263,26.6125,18700.0
2020-04-02 11:20:00,27.77,27.78,27.64,27.67,30833.0,26.6125,26.6221,26.488,26.5167,30833.0
2020-04-02 11:25:00,27.63,27.63,27.48,27.58,34953.0,26.4784,26.4784,26.3346,26.4305,34953.0
2020-04-02 11:30:00,27.58,27.67,27.58,27.66,18124.0,26.4305,26.5167,26.4305,26.5071,18124.0
2020-04-02 11:35:00,27.65,27.69,27.54,27.58,18800.0,26.4976,26.5359,26.3921,26.4305,18800.0
2020-04-02 11:40:00,27.59,27.65,27.59,27.59,18013.0,26.4401,26.4976,26.4401,26.4401,18013.0
2020-04-02 11:45:00,27.59,27.72,27.55,27.72,21600.0,26.4401,26.5646,26.4017,26.5646,21600.0
2020-04-02 11:50:00,27.73,27.74,27.64,27.69,19966.0,26.5742,26.5838,26.488,26.5359,19966.0
2020-04-02 11:55:00,27.68,27.79,27.66,27.72,22984.0,26.5263,26.6317,26.5071,26.5646,22984.0
2020-04-02 12:00:00,27.73,27.73,27.63,27.68,13923.0,26.5742,26.5742,26.4784,26.5263,13923.0
2020-04-02 12:05:00,27.67,27.75,27.66,27.67,19326.0,26.5167,26.5934,26.5071,26.5167,19326.0
2020-04-02 12:10:00,27.67,27.76,27.65,27.7,23349.0,26.5167,26.603,26.4976,26.5455,23349.0
2020-04-02 12:15:00,27.69,27.71,27.65,27.65,15255.0,26.5359,26.5551,26.4976,26.4976,15255.0
2020-04-02 12:20:00,27.65,27.69,27.58,27.59,17389.0,26.4976,26.5359,26.4305,26.4401,17389.0
2020-04-02 12:25:00,27.59,27.61,27.5,27.5,29705.0,26.4401,26.4592,26.3538,26.3538,29705.0
2020-04-02 12:30:00,27.51,27.53,27.45,27.45,34582.0,26.3634,26.3826,26.3059,26.3059,34582.0
2020-04-02 12:35:00,27.44,27.48,27.41,27.43,18445.0,26.2963,26.3346,26.2676,26.2867,18445.0
2020-04-02 12:40:00,27.43,27.51,27.4,27.49,12761.0,26.2867,26.3634,26.258,26.3442,12761.0
2020-04-02 12:45:00,27.49,27.53,27.46,27.52,14900.0,26.3442,26.3826,26.3155,26.373,14900.0
2020-04-02 12:50:00,27.52,27.55,27.5,27.55,8600.0,26.373,26.4017,26.3538,26.4017,8600.0
2020-04-02 12:55:00,27.54,27.54,27.45,27.47,25924.0,26.3921,26.3921,26.3059,26.3251,25924.0
2020-04-02 13:00:00,27.47,27.5,27.4,27.44,19819.0,26.3251,26.3538,26.258,26.2963,19819.0
2020-04-02 13:05:00,27.43,27.44,27.33,27.33,24700.0,26.2867,26.2963,26.1909,26.1909,24700.0
2020-04-02 13:10:00,27.33,27.34,27.24,27.24,21562.0,26.1909,26.2005,26.1046,26.1046,21562.0
2020-04-02 13:15:00,27.23,27.26,27.15,27.16,33981.0,26.0951,26.1238,26.0184,26.028,33981.0
2020-04-02 13:20:00,27.15,27.18,27.1,27.12,30860.0,26.0184,26.0471,25.9705,25.9896,30860.0
2020-04-02 13:25:00,27.14,27.14,27.02,27.02,12550.0,26.0088,26.0088,25.8938,25.8938,12550.0
2020-04-02 13:30:00,27.01,27.02,26.94,26.96,45919.0,25.8842,25.8938,25.8171,25.8363,45919.0
2020-04-02 13:35:00,26.96,27.01,26.92,26.93,67241.0,25.8363,25.8842,25.798,25.8076,67241.0
2020-04-02 13:40:00,26.93,27.07,26.92,27.05,20559.0,25.8076,25.9417,25.798,25.9226,20559.0
2020-04-02 13:45:00,27.04,27.05,26.97,26.99,20066.0,25.913,25.9226,25.8459,25.8651,20066.0
2020-04-02 13:50:00,26.99,27.08,26.99,27.03,38788.0,25.8651,25.9513,25.8651,25.9034,38788.0
2020-04-02 13:55:00,27.02,27.02,26.88,26.88,29919.0,25.8938,25.8938,25.7596,25.7596,29919.0
2020-04-02 14:00:00,26.88,26.88,26.74,26.75,31546.0,25.7596,25.7596,25.6255,25.6351,31546.0
2020-04-02 14:05:00,26.76,26.78,26.67,26.67,12525.0,25.6446,25.6638,25.5584,25.5584,12525.0
2020-04-02 14:10:00,26.68,26.82,26.63,26.82,72619.0,25.568,25.7021,25.5201,25.7021,72619.0
2020-04-02 14:15:00,26.8,26.82,26.59,26.61,38554.0,25.683,25.7021,25.4817,25.5009,38554.0
2020-04-02 14:20:00,26.6,26.68,26.59,26.63,25083.0,25.4913,25.568,25.4817,25.5201,25083.0
2020-04-02 14:25:00,26.64,26.84,26.63,26.84,37550.0,25.5296,25.7213,25.5201,25.7213,37550.0
2020-04-02 14:30:00,26.83,26.87,26.75,26.78,31000.0,25.7117,25.7501,25.6351,25.6638,31000.0
2020-04-02 14:35:00,26.8,26.87,26.76,26.84,37541.0,25.683,25.7501,25.6446,25.7213,37541.0
2020-04-02 14:40:00,26.84,26.84,26.7,26.7,24831.0,25.7213,25.7213,25.5871,25.5871,24831.0
2020-04-02 14:45:00,26.7,26.77,26.65,26.69,48782.0,25.5871,25.6542,25.5392,25.5776,48782.0
2020-04-02 14:50:00,26.69,26.9,26.67,26.84,33680.0,25.5776,25.7788,25.5584,25.7213,33680.0
2020-04-02 14:55:00,26.83,26.94,26.83,26.94,43934.0,25.7117,25.8171,25.7117,25.8171,43934.0
2020-04-02 15:00:00,26.95,27.02,26.89,26.94,34960.0,25.8267,25.8938,25.7692,25.8171,34960.0
2020-04-02 15:05:00,26.93,26.96,26.85,26.95,28673.0,25.8076,25.8363,25.7309,25.8267,28673.0
2020-04-02 15:10:00,26.94,26.98,26.89,26.9,28440.0,25.8171,25.8555,25.7692,25.7788,28440.0
2020-04-02 15:15:00,26.91,27.04,26.89,27.03,36307.0,25.7884,25.913,25.7692,25.9034,36307.0
2020-04-02 15:20:00,27.02,27.04,26.97,26.98,28273.0,25.8938,25.913,25.8459,25.8555,28273.0
2020-04-02 15:25:00,26.97,27.0,26.87,26.93,24884.0,25.8459,25.8746,25.7501,25.8076,24884.0
2020-04-02 15:30:00,26.93,26.98,26.84,26.86,50655.0,25.8076,25.8555,25.7213,25.7405,50655.0
2020-04-02 15:35:00,26.85,26.89,26.75,26.79,46140.0,25.7309,25.7692,25.6351,25.6734,46140.0
2020-04-02 15:40:00,26.79,26.99,26.78,26.99,38580.0,25.6734,25.8651,25.6638,25.8651,38580.0
2020-04-02 15:45:00,26.99,27.04,26.91,26.94,77097.0,25.8651,25.913,25.7884,25.8171,77097.0
2020-04-02 15:50:00,26.95,27.26,26.95,27.24,134289.0,25.8267,26.1238,25.8267,26.1046,134289.0
2020-04-02 15:55:00,27.25,27.29,27.2,27.24,135023.0,26.1142,26.1526,26.0663,26.1046,135023.0
2020-04-03 09:30:00,26.99,27.23,26.99,27.18,54494.0,25.8651,26.0951,25.8651,26.0471,54494.0
2020-04-03 09:35:00,27.14,27.2,27.01,27.15,64192.0,26.0088,26.0663,25.8842,26.0184,64192.0
2020-04-03 09:40:00,27.14,27.43,27.11,27.3,24665.0,26.0088,26.2867,25.9801,26.1621,24665.0
2020-04-03 09:45:00,27.3,27.34,27.19,27.2,32118.0,26.1621,26.2005,26.0567,26.0663,32118.0
2020-04-03 09:50:00,27.21,27.23,27.06,27.15,65402.0,26.0759,26.0951,25.9321,26.0184,65402.0
2020-04-03 09:55:00,27.14,27.29,27.14,27.21,30592.0,26.0088,26.1526,26.0088,26.0759,30592.0
2020-04-03 10:00:00,27.18,27.29,27.1,27.11,42374.0,26.0471,26.1526,25.9705,25.9801,42374.0
2020-04-03 10:05:00,27.1,27.24,27.08,27.17,25839.0,25.9705,26.1046,25.9513,26.0376,25839.0
2020-04-03 10:10:00,27.1,27.13,27.04,27.06,65079.0,25.9705,25.9992,25.913,25.9321,65079.0
2020-04-03 10:15:00,27.05,27.05,26.83,26.85,69109.0,25.9226,25.9226,25.7117,25.7309,69109.0
2020-04-03 10:20:00,26.85,26.89,26.73,26.87,34463.0,25.7309,25.7692,25.6159,25.7501,34463.0
2020-04-03 10:25:00,26.86,26.86,26.66,26.7,81117.0,25.7405,25.7405,25.5488,25.5871,81117.0
2020-04-03 10:30:00,26.7,26.75,26.65,26.66,67686.0,25.5871,25.6351,25.5392,25.5488,67686.0
2020-04-03 10:35:00,26.66,26.77,26.55,26.6,66416.0,25.5488,25.6542,25.4434,25.4913,66416.0
2020-04-03 10:40:00,26.6,26.65,26.54,26.62,49250.0,25.4913,25.5392,25.4338,25.5105,49250.0
2020-04-03 10:45:00,26.61,26.62,26.54,26.58,38029.0,25.5009,25.5105,25.4338,25.4721,38029.0
2020-04-03 10:50:00,26.59,26.68,26.55,26.55,104157.0,25.4817,25.568,25.4434,25.4434,104157.0
2020-04-03 10:55:00,26.55,26.64,26.54,26.64,39318.0,25.4434,25.5296,25.4338,25.5296,39318.0
2020-04-03 11:00:00,26.64,26.76,26.64,26.69,40674.0,25.5296,25.6446,25.5296,25.5776,40674.0
2020-04-03 11:05:00,26.7,26.76,26.59,26.73,79867.0,25.5871,25.6446,25.4817,25.6159,79867.0
2020-04-03 11:10:00,26.73,26.74,26.57,26.57,64081.0,25.6159,25.6255,25.4626,25.4626,64081.0
2020-04-03 11:15:00,26.56,26.62,26.49,26.52,39967.0,25.453,25.5105,25.3859,25.4146,39967.0
2020-04-03 11:20:00,26.52,26.58,26.45,26.45,39643.0,25.4146,25.4721,25.3476,25.3476,39643.0
2020-04-03 11:25:00,26.46,26.55,26.46,26.52,36708.0,25.3572,25.4434,25.3572,25.4146,36708.0
2020-04-03 11:30:00,26.49,26.56,26.47,26.56,53156.0,25.3859,25.453,25.3667,25.453,53156.0
2020-04-03 11:35:00,26.55,26.55,26.42,26.5,44142.0,25.4434,25.4434,25.3188,25.3955,44142.0
2020-04-03 11:40:00,26.48,26.49,26.39,26.4,49100.0,25.3763,25.3859,25.2901,25.2997,49100.0
2020-04-03 11:45:00,26.37,26.37,26.26,26.31,60678.0,25.2709,25.2709,25.1655,25.2134,60678.0
2020-04-03 11:50:00,26.31,26.32,26.26,26.31,53902.0,25.2134,25.223,25.1655,25.2134,53902.0
2020-04-03 11:55:00,26.3,26.4,26.29,26.4,44037.0,25.2038,25.2997,25.1942,25.2997,44037.0
2020-04-03 12:00:00,26.38,26.42,26.31,26.33,70900.0,25.2805,25.3188,25.2134,25.2326,70900.0
2020-04-03 12:05:00,26.33,26.33,26.22,26.3,55992.0,25.2326,25.2326,25.1272,25.2038,55992.0
2020-04-03 12:10:00,26.3,26.3,26.24,26.26,61616.0,25.2038,25.2038,25.1463,25.1655,61616.0
2020-04-03 12:15:00,26.27,26.27,26.2,26.2,49217.0,25.1751,25.1751,25.108,25.108,49217.0
2020-04-03 12:20:00,26.19,26.29,26.19,26.27,41242.0,25.0984,25.1942,25.0984,25.1751,41242.0
2020-04-03 12:25:00,26.27,26.28,26.22,26.25,39989.0,25.1751,25.1847,25.1272,25.1559,39989.0
2020-04-03 12:30:00,26.24,26.32,26.23,26.26,42695.0,25.1463,25.223,25.1367,25.1655,42695.0
2020-04-03 12:35:00,26.26,26.36,26.25,26.36,35907.0,25.1655,25.2613,25.1559,25.2613,35907.0
2020-04-03 12:40:00,26.35,26.43,26.31,26.43,43106.0,25.2517,25.3284,25.2134,25.3284,43106.0
2020-04-03 12:45:00,26.42,26.42,26.27,26.3,48510.0,25.3188,25.3188,25.1751,25.2038,48510.0
2020-04-03 12:50:00,26.31,26.37,26.31,26.33,31881.0,25.2134,25.2709,25.2134,25.2326,31881.0
2020-04-03 12:55:00,26.32,26.35,26.3,26.33,38398.0,25.223,25.2517,25.2038,25.2326,38398.0
2020-04-03 13:00:00,26.34,26.38,26.33,26.36,41625.0,25.2422,25.2805,25.2326,25.2613,41625.0
2020-04-03 13:05:00,26.37,26.41,26.37,26.4,31486.0,25.2709,25.3092,25.2709,25.2997,31486.0
2020-04-03 13:10:00,26.4,26.4,26.29,26.3,49239.0,25.2997,25.2997,25.1942,25.2038,49239.0
2020-04-03 13:15:00,26.3,26.37,26.3,26.37,42623.0,25.2038,25.2709,25.2038,25.2709,42623.0
2020-04-03 13:20:00,26.36,26.37,26.28,26.28,34263.0,25.2613,25.2709,25.1847,25.1847,34263.0
2020-04-03 13:25:00,26.28,26.28,26.23,26.25,36803.0,25.1847,25.1847,25.1367,25.1559,36803.0
2020-04-03 13:30:00,26.24,26.24,26.15,26.19,56883.0,25.1463,25.1463,25.0601,25.0984,56883.0
2020-04-03 13:35:00,26.19,26.23,26.17,26.17,80738.0,25.0984,25.1367,25.0792,25.0792,80738.0
2020-04-03 13:40:00,26.16,26.21,26.14,26.21,36366.0,25.0697,25.1176,25.0505,25.1176,36366.0
2020-04-03 13:45:00,26.22,26.31,26.22,26.3,67329.0,25.1272,25.2134,25.1272,25.2038,67329.0
2020-04-03 13:50:00,26.3,26.32,26.24,26.24,35939.0,25.2038,25.223,25.1463,25.1463,35939.0
2020-04-03 13:55:00,26.24,26.25,26.22,26.25,38240.0,25.1463,25.1559,25.1272,25.1559,38240.0
2020-04-03 14:00:00,26.26,26.32,26.21,26.24,41793.0,25.1655,25.223,25.1176,25.1463,41793.0
2020-04-03 14:05:00,26.23,26.23,26.15,26.19,47355.0,25.1367,25.1367,25.0601,25.0984,47355.0
2020-04-03 14:10:00,26.2,26.2,26.13,26.15,51064.0,25.108,25.108,25.0409,25.0601,51064.0
2020-04-03 14:15:00,26.15,26.18,26.12,26.14,44101.0,25.0601,25.0888,25.0313,25.0505,44101.0
2020-04-03 14:20:00,26.14,26.21,26.14,26.16,48258.0,25.0505,25.1176,25.0505,25.0697,48258.0
2020-04-03 14:25:00,26.16,26.23,26.15,26.22,39314.0,25.0697,25.1367,25.0601,25.1272,39314.0
2020-04-03 14:30:00,26.21,26.22,26.14,26.18,53578.0,25.1176,25.1272,25.0505,25.0888,53578.0
2020-04-03 14:35:00,26.18,26.21,26.15,26.19,33670.0,25.0888,25.1176,25.0601,25.0984,33670.0
2020-04-03 14:40:00,26.19,26.22,26.12,26.14,40532.0,25.0984,25.1272,25.0313,25.0505,40532.0
2020-04-03 14:45:00,26.13,26.21,26.13,26.21,47613.0,25.0409,25.1176,25.0409,25.1176,47613.0
2020-04-03 14:50:00,26.2,26.36,26.2,26.31,65645.0,25.108,25.2613,25.108,25.2134,65645.0
2020-04-03 14:55:00,26.31,26.43,26.31,26.42,71207.0,25.2134,25.3284,25.2134,25.3188,71207.0
2020-04-03 15:00:00,26.42,26.48,26.33,26.35,67857.0,25.3188,25.3763,25.2326,25.2517,67857.0
2020-04-03 15:05:00,26.35,26.38,26.3,26.36,41042.0,25.2517,25.2805,25.2038,25.2613,41042.0
2020-04-03 15:10:00,26.36,26.46,26.35,26.42,48902.0,25.2613,25.3572,25.2517,25.3188,48902.0
2020-04-03 15:15:00,26.41,26.52,26.39,26.45,81725.0,25.3092,25.4146,25.2901,25.3476,81725.0
2020-04-03 15:20:00,26.45,26.47,26.33,26.36,52965.0,25.3476,25.3667,25.2326,25.2613,52965.0
2020-04-03 15:25:00,26.35,26.47,26.34,26.44,60577.0,25.2517,25.3667,25.2422,25.338,60577.0
2020-04-03 15:30:00,26.44,26.47,26.38,26.4,83529.0,25.338,25.3667,25.2805,25.2997,83529.0
2020-04-03 15:35:00,26.4,26.49,26.4,26.42,78081.0,25.2997,25.3859,25.2997,25.3188,78081.0
2020-04-03 15:40:00,26.42,26.45,26.36,26.37,61438.0,25.3188,25.3476,25.2613,25.2709,61438.0
2020-04-03 15:45:00,26.36,26.54,26.36,26.5,102046.0,25.2613,25.4338,25.2613,25.3955,102046.0
2020-04-03 15:50:00,26.51,26.68,26.51,26.61,156906.0,25.4051,25.568,25.4051,25.5009,156906.0
2020-04-03 15:55:00,26.6,26.6,26.46,26.52,156149.0,25.4913,25.4913,25.3572,25.4146,156149.0
2020-04-06 09:30:00,27.76,28.47,27.76,28.25,51449.0,26.603,27.2834,26.603,27.0725,51449.0
2020-04-06 09:35:00,28.22,28.4,28.17,28.33,52199.0,27.0438,27.2163,26.9959,27.1492,52199.0
2020-04-06 09:40:00,28.33,28.46,28.32,28.41,60711.0,27.1492,27.2738,27.1396,27.2259,60711.0
2020-04-06 09:45:00,28.41,28.47,28.38,28.41,29304.0,27.2259,27.2834,27.1971,27.2259,29304.0
2020-04-06 09:50:00,28.4,28.74,28.39,28.69,47456.0,27.2163,27.5421,27.2067,27.4942,47456.0
2020-04-06 09:55:00,28.7,28.81,28.68,28.8,41721.0,27.5038,27.6092,27.4846,27.5996,41721.0
2020-04-06 10:00:00,28.8,29.0,28.8,28.94,95114.0,27.5996,27.7913,27.5996,27.7338,95114.0
2020-04-06 10:05:00,28.95,29.06,28.95,29.04,61360.0,27.7434,27.8488,27.7434,27.8296,61360.0
2020-04-06 10:10:00,29.04,29.09,28.98,29.06,45319.0,27.8296,27.8775,27.7721,27.8488,45319.0
2020-04-06 10:15:00,29.09,29.2,29.08,29.2,46311.0,27.8775,27.9829,27.8679,27.9829,46311.0
2020-04-06 10:20:00,29.22,29.3,29.21,29.21,33509.0,28.0021,28.0788,27.9925,27.9925,33509.0
2020-04-06 10:25:00,29.23,29.23,28.95,28.96,17560.0,28.0117,28.0117,27.7434,27.753,17560.0
2020-04-06 10:30:00,28.95,28.97,28.78,28.82,32779.0,27.7434,27.7625,27.5805,27.6188,32779.0
2020-04-06 10:35:00,28.83,28.88,28.73,28.84,40781.0,27.6284,27.6763,27.5325,27.638,40781.0
2020-04-06 10:40:00,28.85,28.85,28.75,28.83,12827.0,27.6475,27.6475,27.5517,27.6284,12827.0
2020-04-06 10:45:00,28.85,28.94,28.81,28.84,418857.0,27.6475,27.7338,27.6092,27.638,418857.0
2020-04-06 10:50:00,28.85,28.95,28.84,28.95,10813.0,27.6475,27.7434,27.638,27.7434,10813.0
2020-04-06 10:55:00,28.95,29.03,28.93,29.01,18279.0,27.7434,27.82,27.7242,27.8009,18279.0
2020-04-06 11:00:00,29.02,29.04,28.94,28.95,17763.0,27.8104,27.8296,27.7338,27.7434,17763.0
2020-04-06 11:05:00,28.93,28.95,28.86,28.88,17218.0,27.7242,27.7434,27.6571,27.6763,17218.0
2020-04-06 11:10:00,28.89,28.9,28.85,28.88,8544.0,27.6859,27.6955,27.6475,27.6763,8544.0
2020-04-06 11:15:00,28.88,28.9,28.83,28.85,8150.0,27.6763,27.6955,27.6284,27.6475,8150.0
2020-04-06 11:20:00,28.83,28.87,28.82,28.84,6165.0,27.6284,27.6667,27.6188,27.638,6165.0
2020-04-06 11:25:00,28.85,29.02,28.85,29.01,17695.0,27.6475,27.8104,27.6475,27.8009,17695.0
2020-04-06 11:30:00,29.02,29.13,29.01,29.1,96187.0,27.8104,27.9159,27.8009,27.8871,96187.0
2020-04-06 11:35:00,29.1,29.16,29.07,29.09,14517.0,27.8871,27.9446,27.8584,27.8775,14517.0
2020-04-06 11:40:00,29.07,29.17,29.07,29.17,10310.0,27.8584,27.9542,27.8584,27.9542,10310.0
2020-04-06 11:45:00,29.19,29.34,29.17,29.3,17792.0,27.9734,28.1171,27.9542,28.0788,17792.0
2020-04-06 11:50:00,29.32,29.39,29.31,29.39,10131.0,28.0979,28.165,28.0884,28.165,10131.0
2020-04-06 11:55:00,29.39,29.46,29.35,29.37,37936.0,28.165,28.2321,28.1267,28.1459,37936.0
2020-04-06 12:00:00,29.38,29.48,29.35,29.46,25606.0,28.1554,28.2513,28.1267,28.2321,25606.0
2020-04-06 12:05:00,29.46,29.48,29.4,29.47,53748.0,28.2321,28.2513,28.1746,28.2417,53748.0
2020-04-06 12:10:00,29.48,29.62,29.46,29.61,27239.0,28.2513,28.3854,28.2321,28.3759,27239.0
2020-04-06 12:15:00,29.61,29.65,29.58,29.63,29865.0,28.3759,28.4142,28.3471,28.395,29865.0
2020-04-06 12:20:00,29.65,29.74,29.65,29.73,48950.0,28.4142,28.5004,28.4142,28.4909,48950.0
2020-04-06 12:25:00,29.71,29.79,29.67,29.7,34556.0,28.4717,28.5484,28.4334,28.4621,34556.0
2020-04-06 12:30:00,29.69,29.73,29.64,29.73,16196.0,28.4525,28.4909,28.4046,28.4909,16196.0
2020-04-06 12:35:00,29.72,29.78,29.69,29.75,25609.0,28.4813,28.5388,28.4525,28.51,25609.0
2020-04-06 12:40:00,29.77,29.77,29.67,29.69,15460.0,28.5292,28.5292,28.4334,28.4525,15460.0
2020-04-06 12:45:00,29.68,29.72,29.64,29.64,13200.0,28.4429,28.4813,28.4046,28.4046,13200.0
2020-04-06 12:50:00,29.64,29.67,29.62,29.63,8739.0,28.4046,28.4334,28.3854,28.395,8739.0
2020-04-06 12:55:00,29.64,29.72,29.64,29.72,4640.0,28.4046,28.4813,28.4046,28.4813,4640.0
2020-04-06 13:00:00,29.71,29.77,29.71,29.74,11955.0,28.4717,28.5292,28.4717,28.5004,11955.0
2020-04-06 13:05:00,29.75,29.75,29.66,29.68,8169.0,28.51,28.51,28.4238,28.4429,8169.0
2020-04-06 13:10:00,29.67,29.71,29.65,29.69,13141.0,28.4334,28.4717,28.4142,28.4525,13141.0
2020-04-06 13:15:00,29.69,29.73,29.64,29.65,12151.0,28.4525,28.4909,28.4046,28.4142,12151.0
2020-04-06 13:20:00,29.64,29.64,29.57,29.58,9626.0,28.4046,28.4046,28.3375,28.3471,9626.0
2020-04-06 13:25:00,29.58,29.64,29.56,29.57,10366.0,28.3471,28.4046,28.3279,28.3375,10366.0
2020-04-06 13:30:00,29.58,29.6,29.52,29.54,7890.0,28.3471,28.3663,28.2896,28.3088,7890.0
2020-04-06 13:35:00,29.55,29.62,29.54,29.59,20740.0,28.3184,28.3854,28.3088,28.3567,20740.0
2020-04-06 13:40:00,29.58,29.78,29.58,29.77,47765.0,28.3471,28.5388,28.3471,28.5292,47765.0
2020-04-06 13:45:00,29.77,29.87,29.74,29.83,15124.0,28.5292,28.625,28.5004,28.5867,15124.0
2020-04-06 13:50:00,29.83,29.89,29.83,29.86,38988.0,28.5867,28.6442,28.5867,28.6154,38988.0
2020-04-06 13:55:00,29.85,29.86,29.75,29.75,10482.0,28.6059,28.6154,28.51,28.51,10482.0
2020-04-06 14:00:00,29.74,29.74,29.64,29.66,14698.0,28.5004,28.5004,28.4046,28.4238,14698.0
2020-04-06 14:05:00,29.65,29.66,29.54,29.58,8600.0,28.4142,28.4238,28.3088,28.3471,8600.0
2020-04-06 14:10:00,29.58,29.62,29.53,29.57,8044.0,28.3471,28.3854,28.2992,28.3375,8044.0
2020-04-06 14:15:00,29.57,29.63,29.55,29.62,10195.0,28.3375,28.395,28.3184,28.3854,10195.0
2020-04-06 14:20:00,29.62,29.73,29.6,29.73,9975.0,28.3854,28.4909,28.3663,28.4909,9975.0
2020-04-06 14:25:00,29.73,29.76,29.7,29.74,6900.0,28.4909,28.5196,28.4621,28.5004,6900.0
2020-04-06 14:30:00,29.75,29.79,29.61,29.66,14508.0,28.51,28.5484,28.3759,28.4238,14508.0
2020-04-06 14:35:00,29.66,29.7,29.65,29.66,7000.0,28.4238,28.4621,28.4142,28.4238,7000.0
2020-04-06 14:40:00,29.67,29.72,29.64,29.71,9175.0,28.4334,28.4813,28.4046,28.4717,9175.0
2020-04-06 14:45:00,29.7,29.77,29.69,29.75,9758.0,28.4621,28.5292,28.4525,28.51,9758.0
2020-04-06 14:50:00,29.76,29.77,29.72,29.74,11170.0,28.5196,28.5292,28.4813,28.5004,11170.0
2020-04-06 14:55:00,29.73,29.79,29.73,29.76,7616.0,28.4909,28.5484,28.4909,28.5196,7616.0
2020-04-06 15:00:00,29.75,29.76,29.65,29.74,26888.0,28.51,28.5196,28.4142,28.5004,26888.0
2020-04-06 15:05:00,29.73,29.84,29.73,29.83,18825.0,28.4909,28.5963,28.4909,28.5867,18825.0
2020-04-06 15:10:00,29.83,29.85,29.74,29.77,19972.0,28.5867,28.6059,28.5004,28.5292,19972.0
2020-04-06 15:15:00,29.78,29.86,29.68,29.69,19874.0,28.5388,28.6154,28.4429,28.4525,19874.0
2020-04-06 15:20:00,29.68,29.86,29.66,29.85,15662.0,28.4429,28.6154,28.4238,28.6059,15662.0
2020-04-06 15:25:00,29.85,29.86,29.79,29.81,16774.0,28.6059,28.6154,28.5484,28.5675,16774.0
2020-04-06 15:30:00,29.82,29.85,29.74,29.76,31557.0,28.5771,28.6059,28.5004,28.5196,31557.0
2020-04-06 15:35:00,29.77,29.81,29.73,29.75,22422.0,28.5292,28.5675,28.4909,28.51,22422.0
2020-04-06 15:40:00,29.74,29.79,29.64,29.7,60117.0,28.5004,28.5484,28.4046,28.4621,60117.0
2020-04-06 15:45:00,29.7,29.72,29.6,29.68,63025.0,28.4621,28.4813,28.3663,28.4429,63025.0
2020-04-06 15:50:00,29.69,29.97,29.68,29.97,129300.0,28.4525,28.7209,28.4429,28.7209,129300.0
2020-04-06 15:55:00,29.97,30.02,29.79,29.79,102557.0,28.7209,28.7688,28.5484,28.5484,102557.0
2020-04-07 09:30:00,30.98,31.77,30.98,31.59,67696.0,29.6888,30.4458,29.6888,30.2733,67696.0
2020-04-07 09:35:00,31.6,31.63,31.23,31.23,37620.0,30.2829,30.3117,29.9283,29.9283,37620.0
2020-04-07 09:40:00,31.2,31.46,31.2,31.46,57456.0,29.8996,30.1488,29.8996,30.1488,57456.0
2020-04-07 09:45:00,31.5,31.76,31.5,31.61,32755.0,30.1871,30.4362,30.1871,30.2925,32755.0
2020-04-07 09:50:00,31.61,31.97,31.59,31.93,28338.0,30.2925,30.6375,30.2733,30.5992,28338.0
2020-04-07 09:55:00,31.94,32.08,31.93,32.04,40113.0,30.6087,30.7429,30.5992,30.7046,40113.0
2020-04-07 10:00:00,32.05,32.1,31.88,31.93,113380.0,30.7142,30.7621,30.5512,30.5992,113380.0
2020-04-07 10:05:00,31.94,32.11,31.77,31.78,33095.0,30.6087,30.7717,30.4458,30.4554,33095.0
2020-04-07 10:10:00,31.77,31.84,31.43,31.43,24851.0,30.4458,30.5129,30.12,30.12,24851.0
2020-04-07 10:15:00,31.43,31.43,31.21,31.29,26552.0,30.12,30.12,29.9092,29.9858,26552.0
2020-04-07 10:20:00,31.33,31.38,31.13,31.19,18950.0,30.0242,30.0721,29.8325,29.89,18950.0
2020-04-07 10:25:00,31.18,31.33,31.13,31.14,13586.0,29.8804,30.0242,29.8325,29.8421,13586.0
2020-04-07 10:30:00,31.15,31.38,31.15,31.31,17649.0,29.8517,30.0721,29.8517,30.005,17649.0
2020-04-07 10:35:00,31.32,31.34,31.17,31.21,14883.0,30.0146,30.0338,29.8708,29.9092,14883.0
2020-04-07 10:40:00,31.19,31.19,31.0,31.0,9825.0,29.89,29.89,29.7079,29.7079,9825.0
2020-04-07 10:45:00,31.02,31.08,30.55,30.55,21620.0,29.7271,29.7846,29.2767,29.2767,21620.0
2020-04-07 10:50:00,30.55,30.63,30.47,30.5,35664.0,29.2767,29.3533,29.2,29.2288,35664.0
2020-04-07 10:55:00,30.51,30.83,30.51,30.73,27315.0,29.2383,29.545,29.2383,29.4492,27315.0
2020-04-07 11:00:00,30.72,30.92,30.71,30.91,13952.0,29.4396,29.6313,29.43,29.6217,13952.0
2020-04-07 11:05:00,30.92,31.2,30.92,31.13,16524.0,29.6313,29.8996,29.6313,29.8325,16524.0
2020-04-07 11:10:00,31.16,31.18,31.02,31.1,45078.0,29.8613,29.8804,29.7271,29.8038,45078.0
2020-04-07 11:15:00,31.1,31.25,31.08,31.1,29777.0,29.8038,29.9475,29.7846,29.8038,29777.0
2020-04-07 11:20:00,31.06,31.06,30.86,31.03,93510.0,29.7654,29.7654,29.5738,29.7367,93510.0
2020-04-07 11:25:00,31.03,31.1,30.91,31.1,19600.0,29.7367,29.8038,29.6217,29.8038,19600.0
2020-04-07 11:30:00,31.09,31.17,31.06,31.09,11388.0,29.7942,29.8708,29.7654,29.7942,11388.0
2020-04-07 11:35:00,31.1,31.39,31.09,31.39,47717.0,29.8038,30.0817,29.7942,30.0817,47717.0
2020-04-07 11:40:00,31.4,31.47,31.33,31.43,31666.0,30.0913,30.1583,30.0242,30.12,31666.0
2020-04-07 11:45:00,31.41,31.52,31.34,31.36,13043.0,30.1008,30.2062,30.0338,30.0529,13043.0
2020-04-07 11:50:00,31.37,31.37,31.23,31.31,19006.0,30.0625,30.0625,29.9283,30.005,19006.0
2020-04-07 11:55:00,31.3,31.37,31.2,31.27,21243.0,29.9954,30.0625,29.8996,29.9667,21243.0
2020-04-07 12:00:00,31.28,31.37,31.28,31.37,8365.0,29.9763,30.0625,29.9763,30.0625,8365.0
2020-04-07 12:05:00,31.39,31.57,31.39,31.57,64652.0,30.0817,30.2542,30.0817,30.2542,64652.0
2020-04-07 12:10:00,31.56,31.57,31.5,31.55,8715.0,30.2446,30.2542,30.1871,30.235,8715.0
2020-04-07 12:15:00,31.57,31.69,31.56,31.69,28061.0,30.2542,30.3692,30.2446,30.3692,28061.0
2020-04-07 12:20:00,31.7,31.71,31.5,31.51,15100.0,30.3787,30.3883,30.1871,30.1967,15100.0
2020-04-07 12:25:00,31.52,31.61,31.47,31.61,15312.0,30.2062,30.2925,30.1583,30.2925,15312.0
2020-04-07 12:30:00,31.63,31.63,31.49,31.52,9850.0,30.3117,30.3117,30.1775,30.2062,9850.0
2020-04-07 12:35:00,31.5,31.58,31.45,31.51,14082.0,30.1871,30.2637,30.1392,30.1967,14082.0
2020-04-07 12:40:00,31.52,31.68,31.49,31.68,15288.0,30.2062,30.3596,30.1775,30.3596,15288.0
2020-04-07 12:45:00,31.69,31.79,31.67,31.76,50626.0,30.3692,30.465,30.35,30.4362,50626.0
2020-04-07 12:50:00,31.75,31.77,31.68,31.73,12876.0,30.4267,30.4458,30.3596,30.4075,12876.0
2020-04-07 12:55:00,31.73,31.84,31.7,31.8,35459.0,30.4075,30.5129,30.3787,30.4746,35459.0
2020-04-07 13:00:00,31.8,31.83,31.74,31.77,6350.0,30.4746,30.5033,30.4171,30.4458,6350.0
2020-04-07 13:05:00,31.74,31.77,31.61,31.64,9328.0,30.4171,30.4458,30.2925,30.3212,9328.0
2020-04-07 13:10:00,31.65,31.66,31.55,31.57,7858.0,30.3308,30.3404,30.235,30.2542,7858.0
2020-04-07 13:15:00,31.55,31.58,31.45,31.48,59401.0,30.235,30.2637,30.1392,30.1679,59401.0
2020-04-07 13:20:00,31.48,31.5,31.42,31.46,13627.0,30.1679,30.1871,30.1104,30.1488,13627.0
2020-04-07 13:25:00,31.45,31.5,31.42,31.49,20583.0,30.1392,30.1871,30.1104,30.1775,20583.0
2020-04-07 13:30:00,31.5,31.5,31.41,31.46,15850.0,30.1871,30.1871,30.1008,30.1488,15850.0
2020-04-07 13:35:00,31.47,31.5,31.37,31.38,22800.0,30.1583,30.1871,30.0625,30.0721,22800.0
2020-04-07 13:40:00,31.37,31.46,31.33,31.35,44947.0,30.0625,30.1488,30.0242,30.0433,44947.0
2020-04-07 13:45:00,31.34,31.43,31.34,31.35,10570.0,30.0338,30.12,30.0338,30.0433,10570.0
2020-04-07 13:50:00,31.35,31.42,31.29,31.41,9925.0,30.0433,30.1104,29.9858,30.1008,9925.0
2020-04-07 13:55:00,31.41,31.42,31.3,31.32,13300.0,30.1008,30.1104,29.9954,30.0146,13300.0
2020-04-07 14:00:00,31.32,31.33,31.22,31.23,15050.0,30.0146,30.0242,29.9188,29.9283,15050.0
2020-04-07 14:05:00,31.24,31.24,31.05,31.17,21397.0,29.9379,29.9379,29.7558,29.8708,21397.0
2020-04-07 14:10:00,31.17,31.26,31.16,31.18,14930.0,29.8708,29.9571,29.8613,29.8804,14930.0
2020-04-07 14:15:00,31.15,31.19,30.98,30.98,15517.0,29.8517,29.89,29.6888,29.6888,15517.0
2020-04-07 14:20:00,30.99,31.16,30.95,31.12,23847.0,29.6983,29.8613,29.66,29.8229,23847.0
2020-04-07 14:25:00,31.12,31.29,31.12,31.12,40639.0,29.8229,29.9858,29.8229,29.8229,40639.0
2020-04-07 14:30:00,31.12,31.21,31.09,31.13,25838.0,29.8229,29.9092,29.7942,29.8325,25838.0
2020-04-07 14:35:00,31.12,31.13,30.95,30.95,21168.0,29.8229,29.8325,29.66,29.66,21168.0
2020-04-07 14:40:00,30.93,30.95,30.76,30.79,23598.0,29.6408,29.66,29.4779,29.5067,23598.0
2020-04-07 14:45:00,30.8,30.89,30.75,30.75,41743.0,29.5163,29.6025,29.4683,29.4683,41743.0
2020-04-07 14:50:00,30.74,30.75,30.57,30.59,30916.0,29.4588,29.4683,29.2958,29.315,30916.0
2020-04-07 14:55:00,30.57,30.69,30.52,30.67,34125.0,29.2958,29.4108,29.2479,29.3917,34125.0
2020-04-07 15:00:00,30.67,30.79,30.64,30.77,23233.0,29.3917,29.5067,29.3629,29.4875,23233.0
2020-04-07 15:05:00,30.75,30.86,30.69,30.85,26004.0,29.4683,29.5738,29.4108,29.5642,26004.0
2020-04-07 15:10:00,30.85,30.91,30.79,30.87,38519.0,29.5642,29.6217,29.5067,29.5833,38519.0
2020-04-07 15:15:00,30.86,30.89,30.62,30.62,69508.0,29.5738,29.6025,29.3438,29.3438,69508.0
2020-04-07 15:20:00,30.63,30.66,30.48,30.48,30878.0,29.3533,29.3821,29.2096,29.2096,30878.0
2020-04-07 15:25:00,30.49,30.73,30.49,30.56,39700.0,29.2192,29.4492,29.2192,29.2863,39700.0
2020-04-07 15:30:00,30.58,30.78,30.51,30.73,72874.0,29.3054,29.4971,29.2383,29.4492,72874.0
2020-04-07 15:35:00,30.73,30.89,30.7,30.87,81189.0,29.4492,29.6025,29.4204,29.5833,81189.0
2020-04-07 15:40:00,30.88,31.0,30.83,30.93,65289.0,29.5929,29.7079,29.545,29.6408,65289.0
2020-04-07 15:45:00,30.93,31.08,30.9,31.07,87275.0,29.6408,29.7846,29.6121,29.775,87275.0
2020-04-07 15:50:00,31.07,31.07,30.54,30.69,75659.0,29.775,29.775,29.2671,29.4108,75659.0
2020-04-07 15:55:00,30.69,30.72,30.55,30.58,83289.0,29.4108,29.4396,29.2767,29.3054,83289.0
2020-04-08 09:30:00,30.98,31.1,30.79,30.8,7217.0,29.6888,29.8038,29.5067,29.5163,7217.0
2020-04-08 09:35:00,30.8,31.13,30.77,31.13,19867.0,29.5163,29.8325,29.4875,29.8325,19867.0
2020-04-08 09:40:00,31.17,31.28,31.12,31.28,32022.0,29.8708,29.9763,29.8229,29.9763,32022.0
2020-04-08 09:45:00,31.34,31.4,31.21,31.22,8101.0,30.0338,30.0913,29.9092,29.9188,8101.0
2020-04-08 09:50:00,31.25,31.39,31.19,31.32,5978.0,29.9475,30.0817,29.89,30.0146,5978.0
2020-04-08 09:55:00,31.33,31.41,31.25,31.26,33138.0,30.0242,30.1008,29.9475,29.9571,33138.0
2020-04-08 10:00:00,31.25,31.33,31.21,31.21,14248.0,29.9475,30.0242,29.9092,29.9092,14248.0
2020-04-08 10:05:00,31.2,31.26,31.02,31.11,22148.0,29.8996,29.9571,29.7271,29.8133,22148.0
2020-04-08 10:10:00,31.15,31.25,31.13,31.25,25220.0,29.8517,29.9475,29.8325,29.9475,25220.0
2020-04-08 10:15:00,31.19,31.32,31.18,31.32,23010.0,29.89,30.0146,29.8804,30.0146,23010.0
2020-04-08 10:20:00,31.29,31.29,31.22,31.26,2200.0,29.9858,29.9858,29.9188,29.9571,2200.0
2020-04-08 10:25:00,31.24,31.47,31.23,31.45,45731.0,29.9379,30.1583,29.9283,30.1392,45731.0
2020-04-08 10:30:00,31.46,31.58,31.42,31.58,36856.0,30.1488,30.2637,30.1104,30.2637,36856.0
2020-04-08 10:35:00,31.59,31.6,31.48,31.49,27019.0,30.2733,30.2829,30.1679,30.1775,27019.0
2020-04-08 10:40:00,31.5,31.57,31.37,31.43,37170.0,30.1871,30.2542,30.0625,30.12,37170.0
2020-04-08 10:45:00,31.44,31.54,31.41,31.54,30198.0,30.1296,30.2254,30.1008,30.2254,30198.0
2020-04-08 10:50:00,31.56,31.7,31.55,31.64,42079.0,30.2446,30.3787,30.235,30.3212,42079.0
2020-04-08 10:55:00,31.63,31.75,31.53,31.72,29073.0,30.3117,30.4267,30.2158,30.3979,29073.0
2020-04-08 11:00:00,31.72,31.78,31.72,31.75,19167.0,30.3979,30.4554,30.3979,30.4267,19167.0
2020-04-08 11:05:00,31.76,31.82,31.69,31.74,21081.0,30.4362,30.4937,30.3692,30.4171,21081.0
2020-04-08 11:10:00,31.75,31.93,31.75,31.9,60334.0,30.4267,30.5992,30.4267,30.5704,60334.0
2020-04-08 11:15:00,31.91,32.01,31.9,31.98,54612.0,30.58,30.6758,30.5704,30.6471,54612.0
2020-04-08 11:20:00,31.99,32.11,31.99,32.05,41744.0,30.6567,30.7717,30.6567,30.7142,41744.0
2020-04-08 11:25:00,32.05,32.21,32.05,32.18,41285.0,30.7142,30.8675,30.7142,30.8387,41285.0
2020-04-08 11:30:00,32.19,32.27,32.13,32.25,34185.0,30.8483,30.925,30.7908,30.9058,34185.0
2020-04-08 11:35:00,32.24,32.35,32.21,32.34,55036.0,30.8962,31.0017,30.8675,30.9921,55036.0
2020-04-08 11:40:00,32.35,32.39,32.31,32.33,27023.0,31.0017,31.04,30.9633,30.9825,27023.0
2020-04-08 11:45:00,32.32,32.44,32.29,32.4,46991.0,30.9729,31.0879,30.9442,31.0496,46991.0
2020-04-08 11:50:00,32.39,32.39,32.12,32.15,61661.0,31.04,31.04,30.7812,30.81,61661.0
2020-04-08 11:55:00,32.14,32.23,32.1,32.15,30214.0,30.8004,30.8867,30.7621,30.81,30214.0
2020-04-08 12:00:00,32.15,32.15,32.05,32.13,20926.0,30.81,30.81,30.7142,30.7908,20926.0
2020-04-08 12:05:00,32.11,32.15,32.07,32.11,16626.0,30.7717,30.81,30.7333,30.7717,16626.0
2020-04-08 12:10:00,32.11,32.13,32.03,32.12,25756.0,30.7717,30.7908,30.695,30.7812,25756.0
2020-04-08 12:15:00,32.12,32.29,32.12,32.27,18971.0,30.7812,30.9442,30.7812,30.925,18971.0
2020-04-08 12:20:00,32.25,32.29,32.23,32.27,14497.0,30.9058,30.9442,30.8867,30.925,14497.0
2020-04-08 12:25:00,32.27,32.27,32.12,32.13,45146.0,30.925,30.925,30.7812,30.7908,45146.0
2020-04-08 12:30:00,32.14,32.23,32.14,32.22,17663.0,30.8004,30.8867,30.8004,30.8771,17663.0
2020-04-08 12:35:00,32.23,32.3,32.12,32.29,30058.0,30.8867,30.9537,30.7812,30.9442,30058.0
2020-04-08 12:40:00,32.28,32.34,32.26,32.32,23323.0,30.9346,30.9921,30.9154,30.9729,23323.0
2020-04-08 12:45:00,32.34,32.47,32.32,32.42,26287.0,30.9921,31.1167,30.9729,31.0687,26287.0
2020-04-08 12:50:00,32.42,32.46,32.33,32.38,21985.0,31.0687,31.1071,30.9825,31.0304,21985.0
2020-04-08 12:55:00,32.36,32.43,32.33,32.39,24988.0,31.0112,31.0783,30.9825,31.04,24988.0
2020-04-08 13:00:00,32.4,32.43,32.33,32.38,22730.0,31.0496,31.0783,30.9825,31.0304,22730.0
2020-04-08 13:05:00,32.36,32.42,32.3,32.31,25100.0,31.0112,31.0687,30.9537,30.9633,25100.0
2020-04-08 13:10:00,32.32,32.39,32.29,32.39,16303.0,30.9729,31.04,30.9442,31.04,16303.0
2020-04-08 13:15:00,32.4,32.41,32.36,32.4,20783.0,31.0496,31.0592,31.0112,31.0496,20783.0
2020-04-08 13:20:00,32.4,32.5,32.38,32.5,14159.0,31.0496,31.1454,31.0304,31.1454,14159.0
2020-04-08 13:25:00,32.5,32.52,32.34,32.34,21227.0,31.1454,31.1646,30.9921,30.9921,21227.0
2020-04-08 13:30:00,32.37,32.37,32.22,32.22,49989.0,31.0208,31.0208,30.8771,30.8771,49989.0
2020-04-08 13:35:00,32.22,32.22,32.1,32.13,49522.0,30.8771,30.8771,30.7621,30.7908,49522.0
2020-04-08 13:40:00,32.13,32.2,32.1,32.1,20925.0,30.7908,30.8579,30.7621,30.7621,20925.0
2020-04-08 13:45:00,32.11,32.18,32.07,32.07,19847.0,30.7717,30.8387,30.7333,30.7333,19847.0
2020-04-08 13:50:00,32.08,32.22,32.08,32.2,13282.0,30.7429,30.8771,30.7429,30.8579,13282.0
2020-04-08 13:55:00,32.15,32.18,32.05,32.11,22686.0,30.81,30.8387,30.7142,30.7717,22686.0
2020-04-08 14:00:00,32.12,32.29,32.11,32.27,18739.0,30.7812,30.9442,30.7717,30.925,18739.0
2020-04-08 14:05:00,32.27,32.38,32.24,32.37,26134.0,30.925,31.0304,30.8962,31.0208,26134.0
2020-04-08 14:10:00,32.37,32.4,32.29,32.3,25650.0,31.0208,31.0496,30.9442,30.9537,25650.0
2020-04-08 14:15:00,32.3,32.44,32.3,32.42,20796.0,30.9537,31.0879,30.9537,31.0687,20796.0
2020-04-08 14:20:00,32.43,32.52,32.33,32.52,26123.0,31.0783,31.1646,30.9825,31.1646,26123.0
2020-04-08 14:25:00,32.52,32.59,32.52,32.54,22259.0,31.1646,31.2317,31.1646,31.1837,22259.0
2020-04-08 14:30:00,32.54,32.62,32.53,32.59,17880.0,31.1837,31.2604,31.1742,31.2317,17880.0
2020-04-08 14:35:00,32.57,32.61,32.56,32.61,18101.0,31.2125,31.2508,31.2029,31.2508,18101.0
2020-04-08 14:40:00,32.6,32.68,32.58,32.6,30364.0,31.2412,31.3179,31.2221,31.2412,30364.0
2020-04-08 14:45:00,32.59,32.62,32.44,32.47,23502.0,31.2317,31.2604,31.0879,31.1167,23502.0
2020-04-08 14:50:00,32.47,32.6,32.47,32.6,37345.0,31.1167,31.2412,31.1167,31.2412,37345.0
2020-04-08 14:55:00,32.6,32.6,32.53,32.58,24311.0,31.2412,31.2412,31.1742,31.2221,24311.0
2020-04-08 15:00:00,32.58,32.68,32.53,32.68,30309.0,31.2221,31.3179,31.1742,31.3179,30309.0
2020-04-08 15:05:00,32.68,32.74,32.63,32.72,18099.0,31.3179,31.3754,31.27,31.3562,18099.0
2020-04-08 15:10:00,32.71,32.72,32.56,32.57,29376.0,31.3467,31.3562,31.2029,31.2125,29376.0
2020-04-08 15:15:00,32.57,32.67,32.57,32.62,26203.0,31.2125,31.3083,31.2125,31.2604,26203.0
2020-04-08 15:20:00,32.62,32.65,32.47,32.5,25696.0,31.2604,31.2892,31.1167,31.1454,25696.0
2020-04-08 15:25:00,32.51,32.6,32.51,32.56,58767.0,31.155,31.2412,31.155,31.2029,58767.0
2020-04-08 15:30:00,32.57,32.73,32.49,32.51,61459.0,31.2125,31.3658,31.1358,31.155,61459.0
2020-04-08 15:35:00,32.53,32.55,32.47,32.54,80182.0,31.1742,31.1933,31.1167,31.1837,80182.0
2020-04-08 15:40:00,32.53,32.6,32.39,32.57,98512.0,31.1742,31.2412,31.04,31.2125,98512.0
2020-04-08 15:45:00,32.55,32.58,32.49,32.57,44836.0,31.1933,31.2221,31.1358,31.2125,44836.0
2020-04-08 15:50:00,32.58,32.78,32.58,32.66,88819.0,31.2221,31.4137,31.2221,31.2987,88819.0
2020-04-08 15:55:00,32.66,32.66,32.53,32.57,90528.0,31.2987,31.2987,31.1742,31.2125,90528.0
2020-04-09 09:30:00,33.38,33.6,33.34,33.36,37780.0,31.9887,32.1996,31.9504,31.9696,37780.0
2020-04-09 09:35:00,33.33,33.88,33.32,33.87,44138.0,31.9408,32.4679,31.9312,32.4583,44138.0
2020-04-09 09:40:00,33.94,34.45,33.93,34.39,58177.0,32.5254,33.0141,32.5158,32.9566,58177.0
2020-04-09 09:45:00,34.43,34.58,34.19,34.49,219160.0,32.995,33.1387,32.765,33.0525,219160.0
2020-04-09 09:50:00,34.49,34.54,34.38,34.47,16893.0,33.0525,33.1004,32.947,33.0333,16893.0
2020-04-09 09:55:00,34.57,34.8,34.5,34.78,41535.0,33.1291,33.3495,33.062,33.3304,41535.0
2020-04-09 10:00:00,34.8,34.85,34.66,34.73,42756.0,33.3495,33.3975,33.2154,33.2825,42756.0
2020-04-09 10:05:00,34.73,34.78,34.46,34.5,33491.0,33.2825,33.3304,33.0237,33.062,33491.0
2020-04-09 10:10:00,34.5,34.69,34.48,34.66,48944.0,33.062,33.2441,33.0429,33.2154,48944.0
2020-04-09 10:15:00,34.69,34.71,34.38,34.38,20010.0,33.2441,33.2633,32.947,32.947,20010.0
2020-04-09 10:20:00,34.37,34.42,34.08,34.17,13530.0,32.9375,32.9854,32.6595,32.7458,13530.0
2020-04-09 10:25:00,34.23,34.52,34.22,34.4,30155.0,32.8033,33.0812,32.7937,32.9662,30155.0
2020-04-09 10:30:00,34.45,34.45,34.19,34.42,34229.0,33.0141,33.0141,32.765,32.9854,34229.0
2020-04-09 10:35:00,34.42,34.6,34.32,34.58,48646.0,32.9854,33.1579,32.8895,33.1387,48646.0
2020-04-09 10:40:00,34.57,34.6,34.4,34.51,33038.0,33.1291,33.1579,32.9662,33.0716,33038.0
2020-04-09 10:45:00,34.52,34.54,34.34,34.37,26285.0,33.0812,33.1004,32.9087,32.9375,26285.0
2020-04-09 10:50:00,34.35,34.36,34.18,34.2,31573.0,32.9183,32.9279,32.7554,32.7745,31573.0
2020-04-09 10:55:00,34.2,34.36,34.2,34.3,33264.0,32.7745,32.9279,32.7745,32.8704,33264.0
2020-04-09 11:00:00,34.29,34.32,33.99,34.0,25765.0,32.8608,32.8895,32.5733,32.5829,25765.0
2020-04-09 11:05:00,34.02,34.03,33.85,34.01,42529.0,32.6021,32.6116,32.4391,32.5925,42529.0
2020-04-09 11:10:00,34.02,34.07,33.91,34.02,27002.0,32.6021,32.65,32.4966,32.6021,27002.0
2020-04-09 11:15:00,34.02,34.02,33.83,33.88,34340.0,32.6021,32.6021,32.42,32.4679,34340.0
2020-04-09 11:20:00,33.91,33.97,33.84,33.89,30116.0,32.4966,32.5541,32.4296,32.4775,30116.0
2020-04-09 11:25:00,33.88,34.09,33.84,34.05,40509.0,32.4679,32.6691,32.4296,32.6308,40509.0
2020-04-09 11:30:00,34.05,34.13,33.96,33.99,94903.0,32.6308,32.7075,32.5446,32.5733,94903.0
2020-04-09 11:35:00,33.98,34.18,33.92,34.18,48034.0,32.5637,32.7554,32.5062,32.7554,48034.0
2020-04-09 11:40:00,34.17,34.19,34.0,34.09,19396.0,32.7458,32.765,32.5829,32.6691,19396.0
2020-04-09 11:45:00,34.12,34.15,34.05,34.15,11848.0,32.6979,32.7266,32.6308,32.7266,11848.0
2020-04-09 11:50:00,34.16,34.22,34.09,34.14,35000.0,32.7362,32.7937,32.6691,32.717,35000.0
2020-04-09 11:55:00,34.14,34.18,34.08,34.17,46243.0,32.717,32.7554,32.6595,32.7458,46243.0
2020-04-09 12:00:00,34.17,34.2,34.09,34.2,39035.0,32.7458,32.7745,32.6691,32.7745,39035.0
2020-04-09 12:05:00,34.19,34.19,34.09,34.19,19293.0,32.765,32.765,32.6691,32.765,19293.0
2020-04-09 12:10:00,34.21,34.21,34.11,34.15,19181.0,32.7841,32.7841,32.6883,32.7266,19181.0
2020-04-09 12:15:00,34.16,34.27,34.13,34.27,27443.0,32.7362,32.8416,32.7075,32.8416,27443.0
2020-04-09 12:20:00,34.26,34.34,34.25,34.31,52540.0,32.832,32.9087,32.8225,32.88,52540.0
2020-04-09 12:25:00,34.31,34.31,34.19,34.21,14826.0,32.88,32.88,32.765,32.7841,14826.0
2020-04-09 12:30:00,34.21,34.32,34.21,34.27,29209.0,32.7841,32.8895,32.7841,32.8416,29209.0
2020-04-09 12:35:00,34.28,34.36,34.24,34.35,15057.0,32.8512,32.9279,32.8129,32.9183,15057.0
2020-04-09 12:40:00,34.36,34.43,34.35,34.38,19458.0,32.9279,32.995,32.9183,32.947,19458.0
2020-04-09 12:45:00,34.36,34.44,34.32,34.4,10749.0,32.9279,33.0045,32.8895,32.9662,10749.0
2020-04-09 12:50:00,34.38,34.45,34.33,34.4,8462.0,32.947,33.0141,32.8991,32.9662,8462.0
2020-04-09 12:55:00,34.4,34.52,34.37,34.47,23816.0,32.9662,33.0812,32.9375,33.0333,23816.0
2020-04-09 13:00:00,34.47,34.49,34.42,34.43,12732.0,33.0333,33.0525,32.9854,32.995,12732.0
2020-04-09 13:05:00,34.43,34.48,34.42,34.46,36357.0,32.995,33.0429,32.9854,33.0237,36357.0
2020-04-09 13:10:00,34.47,34.48,34.35,34.39,11431.0,33.0333,33.0429,32.9183,32.9566,11431.0
2020-04-09 13:15:00,34.42,34.42,34.33,34.41,23490.0,32.9854,32.9854,32.8991,32.9758,23490.0
2020-04-09 13:20:00,34.4,34.42,34.37,34.38,18131.0,32.9662,32.9854,32.9375,32.947,18131.0
2020-04-09 13:25:00,34.37,34.42,34.32,34.37,22182.0,32.9375,32.9854,32.8895,32.9375,22182.0
2020-04-09 13:30:00,34.38,34.43,34.33,34.35,12580.0,32.947,32.995,32.8991,32.9183,12580.0
2020-04-09 13:35:00,34.35,34.35,34.21,34.22,18565.0,32.9183,32.9183,32.7841,32.7937,18565.0
2020-04-09 13:40:00,34.22,34.29,34.22,34.26,14546.0,32.7937,32.8608,32.7937,32.832,14546.0
2020-04-09 13:45:00,34.25,34.25,34.09,34.1,34713.0,32.8225,32.8225,32.6691,32.6787,34713.0
2020-04-09 13:50:00,34.09,34.19,34.03,34.17,41368.0,32.6691,32.765,32.6116,32.7458,41368.0
2020-04-09 13:55:00,34.16,34.27,34.11,34.24,17891.0,32.7362,32.8416,32.6883,32.8129,17891.0
2020-04-09 14:00:00,34.25,34.3,34.08,34.09,25767.0,32.8225,32.8704,32.6595,32.6691,25767.0
2020-04-09 14:05:00,34.07,34.1,33.96,34.0,23745.0,32.65,32.6787,32.5446,32.5829,23745.0
2020-04-09 14:10:00,34.0,34.03,33.92,33.92,20683.0,32.5829,32.6116,32.5062,32.5062,20683.0
2020-04-09 14:15:00,33.92,33.93,33.81,33.87,27605.0,32.5062,32.5158,32.4008,32.4583,27605.0
2020-04-09 14:20:00,33.86,33.94,33.77,33.94,25702.0,32.4487,32.5254,32.3625,32.5254,25702.0
2020-04-09 14:25:00,33.92,33.98,33.77,33.79,16023.0,32.5062,32.5637,32.3625,32.3816,16023.0
2020-04-09 14:30:00,33.78,33.93,33.77,33.81,21311.0,32.3721,32.5158,32.3625,32.4008,21311.0
2020-04-09 14:35:00,33.81,33.88,33.77,33.83,15785.0,32.4008,32.4679,32.3625,32.42,15785.0
2020-04-09 14:40:00,33.85,33.88,33.77,33.83,34222.0,32.4391,32.4679,32.3625,32.42,34222.0
2020-04-09 14:45:00,33.84,33.87,33.62,33.64,43776.0,32.4296,32.4583,32.2187,32.2379,43776.0
2020-04-09 14:50:00,33.64,33.66,33.36,33.37,34311.0,32.2379,32.2571,31.9696,31.9791,34311.0
2020-04-09 14:55:00,33.35,33.57,33.31,33.56,32576.0,31.96,32.1708,31.9216,32.1612,32576.0
2020-04-09 15:00:00,33.56,33.58,33.49,33.53,21125.0,32.1612,32.1804,32.0941,32.1325,21125.0
2020-04-09 15:05:00,33.55,33.8,33.5,33.79,29833.0,32.1516,32.3912,32.1037,32.3816,29833.0
2020-04-09 15:10:00,33.79,33.86,33.71,33.79,23595.0,32.3816,32.4487,32.305,32.3816,23595.0
2020-04-09 15:15:00,33.79,33.86,33.74,33.79,24632.0,32.3816,32.4487,32.3337,32.3816,24632.0
2020-04-09 15:20:00,33.81,33.86,33.73,33.77,20192.0,32.4008,32.4487,32.3241,32.3625,20192.0
2020-04-09 15:25:00,33.78,33.92,33.75,33.91,22971.0,32.3721,32.5062,32.3433,32.4966,22971.0
2020-04-09 15:30:00,33.97,34.01,33.89,33.96,38827.0,32.5541,32.5925,32.4775,32.5446,38827.0
2020-04-09 15:35:00,33.98,33.98,33.79,33.93,28911.0,32.5637,32.5637,32.3816,32.5158,28911.0
2020-04-09 15:40:00,33.93,34.02,33.87,33.94,23108.0,32.5158,32.6021,32.4583,32.5254,23108.0
2020-04-09 15:45:00,33.95,33.96,33.74,33.76,44158.0,32.535,32.5446,32.3337,32.3529,44158.0
2020-04-09 15:50:00,33.77,33.91,33.75,33.9,53968.0,32.3625,32.4966,32.3433,32.4871,53968.0
2020-04-09 15:55:00,33.89,33.94,33.8,33.8,58468.0,32.4775,32.5254,32.3912,32.3912,58468.0
2020-04-13 09:30:00,33.54,33.78,32.94,32.96,68053.0,32.1421,32.3721,31.5671,31.5862,68053.0
2020-04-13 09:35:00,32.92,32.96,32.66,32.9,55842.0,31.5479,31.5862,31.2987,31.5287,55842.0
2020-04-13 09:40:00,32.93,32.93,32.7,32.73,49410.0,31.5575,31.5575,31.3371,31.3658,49410.0
2020-04-13 09:45:00,32.76,32.8,32.45,32.54,17056.0,31.3946,31.4329,31.0975,31.1837,17056.0
2020-04-13 09:50:00,32.54,32.77,32.52,32.71,34203.0,31.1837,31.4042,31.1646,31.3467,34203.0
2020-04-13 09:55:00,32.71,32.82,32.55,32.57,7712.0,31.3467,31.4521,31.1933,31.2125,7712.0
2020-04-13 10:00:00,32.58,32.8,32.57,32.78,17779.0,31.2221,31.4329,31.2125,31.4137,17779.0
2020-04-13 10:05:00,32.81,32.88,32.66,32.66,23403.0,31.4425,31.5096,31.2987,31.2987,23403.0
2020-04-13 10:10:00,32.7,32.72,32.52,32.57,19922.0,31.3371,31.3562,31.1646,31.2125,19922.0
2020-04-13 10:15:00,32.55,32.55,32.25,32.26,23014.0,31.1933,31.1933,30.9058,30.9154,23014.0
2020-04-13 10:20:00,32.3,32.32,32.11,32.13,75379.0,30.9537,30.9729,30.7717,30.7908,75379.0
2020-04-13 10:25:00,32.13,32.29,32.12,32.26,37693.0,30.7908,30.9442,30.7812,30.9154,37693.0
2020-04-13 10:30:00,32.25,32.37,32.22,32.31,38158.0,30.9058,31.0208,30.8771,30.9633,38158.0
2020-04-13 10:35:00,32.32,32.32,32.13,32.16,23200.0,30.9729,30.9729,30.7908,30.8196,23200.0
2020-04-13 10:40:00,32.16,32.21,32.09,32.1,26376.0,30.8196,30.8675,30.7525,30.7621,26376.0
2020-04-13 10:45:00,32.11,32.21,32.1,32.11,26373.0,30.7717,30.8675,30.7621,30.7717,26373.0
2020-04-13 10:50:00,32.12,32.16,32.06,32.09,42318.0,30.7812,30.8196,30.7237,30.7525,42318.0
2020-04-13 10:55:00,32.08,32.1,32.04,32.1,12400.0,30.7429,30.7621,30.7046,30.7621,12400.0
2020-04-13 11:00:00,32.06,32.08,31.94,32.02,21599.0,30.7237,30.7429,30.6087,30.6854,21599.0
2020-04-13 11:05:00,31.99,32.0,31.87,31.94,53017.0,30.6567,30.6662,30.5417,30.6087,53017.0
2020-04-13 11:10:00,31.96,32.07,31.96,32.02,37232.0,30.6279,30.7333,30.6279,30.6854,37232.0
2020-04-13 11:15:00,32.02,32.16,32.02,32.13,43401.0,30.6854,30.8196,30.6854,30.7908,43401.0
2020-04-13 11:20:00,32.13,32.21,32.09,32.19,23874.0,30.7908,30.8675,30.7525,30.8483,23874.0
2020-04-13 11:25:00,32.19,32.31,32.19,32.26,20139.0,30.8483,30.9633,30.8483,30.9154,20139.0
2020-04-13 11:30:00,32.26,32.26,32.1,32.16,28261.0,30.9154,30.9154,30.7621,30.8196,28261.0
2020-04-13 11:35:00,32.15,32.22,32.13,32.15,19615.0,30.81,30.8771,30.7908,30.81,19615.0
2020-04-13 11:40:00,32.15,32.16,32.09,32.16,19900.0,30.81,30.8196,30.7525,30.8196,19900.0
2020-04-13 11:45:00,32.14,32.26,32.14,32.25,9839.0,30.8004,30.9154,30.8004,30.9058,9839.0
2020-04-13 11:50:00,32.25,32.33,32.22,32.31,19269.0,30.9058,30.9825,30.8771,30.9633,19269.0
2020-04-13 11:55:00,32.31,32.37,32.26,32.27,22008.0,30.9633,31.0208,30.9154,30.925,22008.0
2020-04-13 12:00:00,32.26,32.36,32.24,32.36,13355.0,30.9154,31.0112,30.8962,31.0112,13355.0
2020-04-13 12:05:00,32.36,32.47,32.36,32.46,21604.0,31.0112,31.1167,31.0112,31.1071,21604.0
2020-04-13 12:10:00,32.47,32.54,32.44,32.54,10278.0,31.1167,31.1837,31.0879,31.1837,10278.0
2020-04-13 12:15:00,32.54,32.64,32.53,32.59,121824.0,31.1837,31.2796,31.1742,31.2317,121824.0
2020-04-13 12:20:00,32.59,32.61,32.52,32.52,32659.0,31.2317,31.2508,31.1646,31.1646,32659.0
2020-04-13 12:25:00,32.53,32.56,32.46,32.46,32178.0,31.1742,31.2029,31.1071,31.1071,32178.0
2020-04-13 12:30:00,32.45,32.45,32.24,32.24,66138.0,31.0975,31.0975,30.8962,30.8962,66138.0
2020-04-13 12:35:00,32.24,32.24,32.08,32.14,487707.0,30.8962,30.8962,30.7429,30.8004,487707.0
2020-04-13 12:40:00,32.14,32.2,32.12,32.19,23153.0,30.8004,30.8579,30.7812,30.8483,23153.0
2020-04-13 12:45:00,32.19,32.25,32.17,32.21,8768.0,30.8483,30.9058,30.8292,30.8675,8768.0
2020-04-13 12:50:00,32.21,32.21,32.09,32.09,34289.0,30.8675,30.8675,30.7525,30.7525,34289.0
2020-04-13 12:55:00,32.11,32.11,32.04,32.1,12050.0,30.7717,30.7717,30.7046,30.7621,12050.0
2020-04-13 13:00:00,32.09,32.09,32.02,32.04,12400.0,30.7525,30.7525,30.6854,30.7046,12400.0
2020-04-13 13:05:00,32.06,32.11,32.02,32.11,5800.0,30.7237,30.7717,30.6854,30.7717,5800.0
2020-04-13 13:10:00,32.12,32.13,32.0,32.03,8419.0,30.7812,30.7908,30.6662,30.695,8419.0
2020-04-13 13:15:00,32.02,32.06,31.95,31.96,7050.0,30.6854,30.7237,30.6183,30.6279,7050.0
2020-04-13 13:20:00,31.97,31.97,31.89,31.91,6273.0,30.6375,30.6375,30.5608,30.58,6273.0
2020-04-13 13:25:00,31.91,31.96,31.88,31.91,5216.0,30.58,30.6279,30.5512,30.58,5216.0
2020-04-13 13:30:00,31.89,31.95,31.89,31.94,3208.0,30.5608,30.6183,30.5608,30.6087,3208.0
2020-04-13 13:35:00,31.94,32.0,31.9,31.98,4587.0,30.6087,30.6662,30.5704,30.6471,4587.0
2020-04-13 13:40:00,31.97,32.02,31.96,31.97,6706.0,30.6375,30.6854,30.6279,30.6375,6706.0
2020-04-13 13:45:00,31.99,32.02,31.93,31.94,22923.0,30.6567,30.6854,30.5992,30.6087,22923.0
2020-04-13 13:50:00,31.93,32.06,31.92,32.05,13131.0,30.5992,30.7237,30.5896,30.7142,13131.0
2020-04-13 13:55:00,32.05,32.06,32.0,32.02,14892.0,30.7142,30.7237,30.6662,30.6854,14892.0
2020-04-13 14:00:00,32.01,32.07,31.97,32.06,11722.0,30.6758,30.7333,30.6375,30.7237,11722.0
2020-04-13 14:05:00,32.05,32.14,32.04,32.13,6718.0,30.7142,30.8004,30.7046,30.7908,6718.0
2020-04-13 14:10:00,32.16,32.16,31.93,31.93,13283.0,30.8196,30.8196,30.5992,30.5992,13283.0
2020-04-13 14:15:00,31.94,32.0,31.91,31.99,6802.0,30.6087,30.6662,30.58,30.6567,6802.0
2020-04-13 14:20:00,31.96,31.97,31.9,31.96,9524.0,30.6279,30.6375,30.5704,30.6279,9524.0
2020-04-13 14:25:00,31.95,31.97,31.9,31.97,9434.0,30.6183,30.6375,30.5704,30.6375,9434.0
2020-04-13 14:30:00,31.97,32.03,31.97,32.02,6517.0,30.6375,30.695,30.6375,30.6854,6517.0
2020-04-13 14:35:00,32.02,32.02,31.93,31.94,7470.0,30.6854,30.6854,30.5992,30.6087,7470.0
2020-04-13 14:40:00,31.95,31.97,31.87,31.93,34328.0,30.6183,30.6375,30.5417,30.5992,34328.0
2020-04-13 14:45:00,31.93,32.11,31.93,32.08,21963.0,30.5992,30.7717,30.5992,30.7429,21963.0
2020-04-13 14:50:00,32.08,32.1,32.05,32.09,15049.0,30.7429,30.7621,30.7142,30.7525,15049.0
2020-04-13 14:55:00,32.09,32.15,32.06,32.12,11997.0,30.7525,30.81,30.7237,30.7812,11997.0
2020-04-13 15:00:00,32.13,32.13,31.96,31.98,17777.0,30.7908,30.7908,30.6279,30.6471,17777.0
2020-04-13 15:05:00,31.99,32.03,31.95,31.96,105047.0,30.6567,30.695,30.6183,30.6279,105047.0
2020-04-13 15:10:00,31.96,32.04,31.93,32.0,16226.0,30.6279,30.7046,30.5992,30.6662,16226.0
2020-04-13 15:15:00,31.98,32.18,31.96,32.18,33279.0,30.6471,30.8387,30.6279,30.8387,33279.0
2020-04-13 15:20:00,32.19,32.21,32.08,32.12,22830.0,30.8483,30.8675,30.7429,30.7812,22830.0
2020-04-13 15:25:00,32.11,32.15,32.06,32.15,9507.0,30.7717,30.81,30.7237,30.81,9507.0
2020-04-13 15:30:00,32.13,32.25,32.09,32.25,21838.0,30.7908,30.9058,30.7525,30.9058,21838.0
2020-04-13 15:35:00,32.24,32.31,32.22,32.29,26800.0,30.8962,30.9633,30.8771,30.9442,26800.0
2020-04-13 15:40:00,32.28,32.35,32.23,32.34,30136.0,30.9346,31.0017,30.8867,30.9921,30136.0
2020-04-13 15:45:00,32.34,32.42,32.28,32.4,25023.0,30.9921,31.0687,30.9346,31.0496,25023.0
2020-04-13 15:50:00,32.39,32.42,32.19,32.28,68949.0,31.04,31.0687,30.8483,30.9346,68949.0
2020-04-13 15:55:00,32.28,32.34,32.22,32.28,69880.0,30.9346,30.9921,30.8771,30.9346,69880.0
2020-04-14 09:30:00,33.07,33.35,32.99,33.35,29257.0,31.6916,31.96,31.615,31.96,29257.0
2020-04-14 09:35:00,33.29,33.46,33.24,33.31,23605.0,31.9025,32.0654,31.8546,31.9216,23605.0
2020-04-14 09:40:00,33.35,33.35,33.17,33.33,17360.0,31.96,31.96,31.7875,31.9408,17360.0
2020-04-14 09:45:00,33.31,33.35,33.2,33.34,43229.0,31.9216,31.96,31.8162,31.9504,43229.0
2020-04-14 09:50:00,33.37,33.41,33.28,33.28,17787.0,31.9791,32.0175,31.8929,31.8929,17787.0
2020-04-14 09:55:00,33.28,33.33,33.23,33.27,35503.0,31.8929,31.9408,31.845,31.8833,35503.0
2020-04-14 10:00:00,33.28,33.32,33.21,33.26,11801.0,31.8929,31.9312,31.8258,31.8737,11801.0
2020-04-14 10:05:00,33.26,33.3,33.21,33.27,14882.0,31.8737,31.9121,31.8258,31.8833,14882.0
2020-04-14 10:10:00,33.26,33.45,33.26,33.32,29321.0,31.8737,32.0558,31.8737,31.9312,29321.0
2020-04-14 10:15:00,33.34,33.53,33.33,33.53,38001.0,31.9504,32.1325,31.9408,32.1325,38001.0
2020-04-14 10:20:00,33.52,33.55,33.44,33.46,10996.0,32.1229,32.1516,32.0462,32.0654,10996.0
2020-04-14 10:25:00,33.47,33.47,33.32,33.35,16020.0,32.075,32.075,31.9312,31.96,16020.0
2020-04-14 10:30:00,33.34,33.34,33.22,33.23,8252.0,31.9504,31.9504,31.8354,31.845,8252.0
2020-04-14 10:35:00,33.22,33.24,33.11,33.11,55241.0,31.8354,31.8546,31.73,31.73,55241.0
2020-04-14 10:40:00,33.14,33.21,33.1,33.21,23090.0,31.7587,31.8258,31.7204,31.8258,23090.0
2020-04-14 10:45:00,33.21,33.29,33.15,33.21,21006.0,31.8258,31.9025,31.7683,31.8258,21006.0
2020-04-14 10:50:00,33.2,33.23,33.07,33.08,9436.0,31.8162,31.845,31.6916,31.7012,9436.0
2020-04-14 10:55:00,33.07,33.07,32.92,32.92,25950.0,31.6916,31.6916,31.5479,31.5479,25950.0
2020-04-14 11:00:00,32.91,32.98,32.8,32.82,15895.0,31.5383,31.6054,31.4329,31.4521,15895.0
2020-04-14 11:05:00,32.81,32.83,32.69,32.82,19749.0,31.4425,31.4616,31.3275,31.4521,19749.0
2020-04-14 11:10:00,32.83,32.88,32.69,32.74,25879.0,31.4616,31.5096,31.3275,31.3754,25879.0
2020-04-14 11:15:00,32.75,32.85,32.74,32.79,18437.0,31.385,31.4808,31.3754,31.4233,18437.0
2020-04-14 11:20:00,32.76,32.98,32.75,32.96,18377.0,31.3946,31.6054,31.385,31.5862,18377.0
2020-04-14 11:25:00,32.97,33.02,32.85,32.86,38078.0,31.5958,31.6437,31.4808,31.4904,38078.0
2020-04-14 11:30:00,32.86,32.97,32.86,32.91,8682.0,31.4904,31.5958,31.4904,31.5383,8682.0
2020-04-14 11:35:00,32.92,32.97,32.88,32.92,10880.0,31.5479,31.5958,31.5096,31.5479,10880.0
2020-04-14 11:40:00,32.93,32.99,32.9,32.98,9200.0,31.5575,31.615,31.5287,31.6054,9200.0
2020-04-14 11:45:00,32.99,33.01,32.91,32.95,16290.0,31.615,31.6341,31.5383,31.5766,16290.0
2020-04-14 11:50:00,32.96,32.97,32.86,32.9,10081.0,31.5862,31.5958,31.4904,31.5287,10081.0
2020-04-14 11:55:00,32.91,32.92,32.83,32.84,4198.0,31.5383,31.5479,31.4616,31.4712,4198.0
2020-04-14 12:00:00,32.85,33.05,32.85,33.04,13300.0,31.4808,31.6725,31.4808,31.6629,13300.0
2020-04-14 12:05:00,33.04,33.15,33.03,33.14,10922.0,31.6629,31.7683,31.6533,31.7587,10922.0
2020-04-14 12:10:00,33.14,33.14,33.01,33.01,9100.0,31.7587,31.7587,31.6341,31.6341,9100.0
2020-04-14 12:15:00,33.02,33.15,33.01,33.12,12012.0,31.6437,31.7683,31.6341,31.7396,12012.0
2020-04-14 12:20:00,33.12,33.15,33.07,33.08,10026.0,31.7396,31.7683,31.6916,31.7012,10026.0
2020-04-14 12:25:00,33.09,33.1,33.02,33.08,35120.0,31.7108,31.7204,31.6437,31.7012,35120.0
2020-04-14 12:30:00,33.08,33.09,33.05,33.08,7973.0,31.7012,31.7108,31.6725,31.7012,7973.0
2020-04-14 12:35:00,33.08,33.12,33.05,33.05,8278.0,31.7012,31.7396,31.6725,31.6725,8278.0
2020-04-14 12:40:00,33.05,33.1,32.98,32.99,24934.0,31.6725,31.7204,31.6054,31.615,24934.0
2020-04-14 12:45:00,33.0,33.04,32.95,32.96,12120.0,31.6246,31.6629,31.5766,31.5862,12120.0
2020-04-14 12:50:00,32.97,33.01,32.95,33.0,8300.0,31.5958,31.6341,31.5766,31.6246,8300.0
2020-04-14 12:55:00,33.01,33.02,32.95,32.95,45580.0,31.6341,31.6437,31.5766,31.5766,45580.0
2020-04-14 13:00:00,32.96,32.96,32.91,32.92,5590.0,31.5862,31.5862,31.5383,31.5479,5590.0
2020-04-14 13:05:00,32.91,32.94,32.88,32.92,18925.0,31.5383,31.5671,31.5096,31.5479,18925.0
2020-04-14 13:10:00,32.93,32.97,32.91,32.96,15379.0,31.5575,31.5958,31.5383,31.5862,15379.0
2020-04-14 13:15:00,32.95,32.98,32.94,32.96,14945.0,31.5766,31.6054,31.5671,31.5862,14945.0
2020-04-14 13:20:00,32.96,33.06,32.96,33.06,14019.0,31.5862,31.6821,31.5862,31.6821,14019.0
2020-04-14 13:25:00,33.06,33.09,33.06,33.08,9106.0,31.6821,31.7108,31.6821,31.7012,9106.0
2020-04-14 13:30:00,33.1,33.18,33.1,33.18,13517.0,31.7204,31.7971,31.7204,31.7971,13517.0
2020-04-14 13:35:00,33.17,33.17,33.07,33.11,15992.0,31.7875,31.7875,31.6916,31.73,15992.0
2020-04-14 13:40:00,33.12,33.15,33.08,33.08,4864.0,31.7396,31.7683,31.7012,31.7012,4864.0
2020-04-14 13:45:00,33.09,33.19,33.08,33.19,8012.0,31.7108,31.8066,31.7012,31.8066,8012.0
2020-04-14 13:50:00,33.17,33.19,33.13,33.14,16794.0,31.7875,31.8066,31.7491,31.7587,16794.0
2020-04-14 13:55:00,33.14,33.15,33.1,33.12,10884.0,31.7587,31.7683,31.7204,31.7396,10884.0
2020-04-14 14:00:00,33.13,33.15,33.08,33.12,9290.0,31.7491,31.7683,31.7012,31.7396,9290.0
2020-04-14 14:05:00,33.11,33.12,33.06,33.08,5804.0,31.73,31.7396,31.6821,31.7012,5804.0
2020-04-14 14:10:00,33.09,33.16,33.09,33.16,7103.0,31.7108,31.7779,31.7108,31.7779,7103.0
2020-04-14 14:15:00,33.15,33.16,33.11,33.16,4850.0,31.7683,31.7779,31.73,31.7779,4850.0
2020-04-14 14:20:00,33.17,33.23,33.17,33.2,13826.0,31.7875,31.845,31.7875,31.8162,13826.0
2020-04-14 14:25:00,33.2,33.2,33.15,33.15,5062.0,31.8162,31.8162,31.7683,31.7683,5062.0
2020-04-14 14:30:00,33.16,33.19,33.08,33.11,7284.0,31.7779,31.8066,31.7012,31.73,7284.0
2020-04-14 14:35:00,33.12,33.14,33.09,33.09,5800.0,31.7396,31.7587,31.7108,31.7108,5800.0
2020-04-14 14:40:00,33.1,33.14,33.09,33.1,8687.0,31.7204,31.7587,31.7108,31.7204,8687.0
2020-04-14 14:45:00,33.11,33.13,33.07,33.13,7500.0,31.73,31.7491,31.6916,31.7491,7500.0
2020-04-14 14:50:00,33.13,33.18,33.11,33.14,12909.0,31.7491,31.7971,31.73,31.7587,12909.0
2020-04-14 14:55:00,33.15,33.21,33.12,33.18,14972.0,31.7683,31.8258,31.7396,31.7971,14972.0
2020-04-14 15:00:00,33.17,33.17,33.09,33.12,19916.0,31.7875,31.7875,31.7108,31.7396,19916.0
2020-04-14 15:05:00,33.11,33.12,33.06,33.09,7075.0,31.73,31.7396,31.6821,31.7108,7075.0
2020-04-14 15:10:00,33.09,33.14,33.07,33.14,15413.0,31.7108,31.7587,31.6916,31.7587,15413.0
2020-04-14 15:15:00,33.11,33.14,33.04,33.11,12578.0,31.73,31.7587,31.6629,31.73,12578.0
2020-04-14 15:20:00,33.11,33.12,33.06,33.11,17643.0,31.73,31.7396,31.6821,31.73,17643.0
2020-04-14 15:25:00,33.11,33.17,33.09,33.17,154590.0,31.73,31.7875,31.7108,31.7875,154590.0
2020-04-14 15:30:00,33.16,33.17,33.12,33.12,14993.0,31.7779,31.7875,31.7396,31.7396,14993.0
2020-04-14 15:35:00,33.12,33.18,33.11,33.16,10813.0,31.7396,31.7971,31.73,31.7779,10813.0
2020-04-14 15:40:00,33.17,33.22,33.14,33.15,19868.0,31.7875,31.8354,31.7587,31.7683,19868.0
2020-04-14 15:45:00,33.14,33.25,33.14,33.24,24635.0,31.7587,31.8641,31.7587,31.8546,24635.0
2020-04-14 15:50:00,33.24,33.29,33.18,33.22,45404.0,31.8546,31.9025,31.7971,31.8354,45404.0
2020-04-14 15:55:00,33.21,33.21,33.16,33.17,164631.0,31.8258,31.8258,31.7779,31.7875,164631.0
2020-04-15 09:30:00,32.11,32.19,31.56,31.56,41072.0,30.7717,30.8483,30.2446,30.2446,41072.0
2020-04-15 09:35:00,31.55,31.85,31.51,31.85,41417.0,30.235,30.5225,30.1967,30.5225,41417.0
2020-04-15 09:40:00,31.82,31.83,31.55,31.57,17667.0,30.4937,30.5033,30.235,30.2542,17667.0
2020-04-15 09:45:00,31.58,31.76,31.52,31.66,51076.0,30.2637,30.4362,30.2062,30.3404,51076.0
2020-04-15 09:50:00,31.66,31.68,31.46,31.49,12720.0,30.3404,30.3596,30.1488,30.1775,12720.0
2020-04-15 09:55:00,31.46,31.66,31.43,31.61,22037.0,30.1488,30.3404,30.12,30.2925,22037.0
2020-04-15 10:00:00,31.6,31.6,31.44,31.44,52976.0,30.2829,30.2829,30.1296,30.1296,52976.0
2020-04-15 10:05:00,31.43,31.54,31.43,31.54,79342.0,30.12,30.2254,30.12,30.2254,79342.0
2020-04-15 10:10:00,31.51,31.58,31.41,31.43,9200.0,30.1967,30.2637,30.1008,30.12,9200.0
2020-04-15 10:15:00,31.44,31.45,31.29,31.29,21238.0,30.1296,30.1392,29.9858,29.9858,21238.0
2020-04-15 10:20:00,31.28,31.38,31.27,31.3,16916.0,29.9763,30.0721,29.9667,29.9954,16916.0
2020-04-15 10:25:00,31.29,31.29,31.13,31.15,403253.0,29.9858,29.9858,29.8325,29.8517,403253.0
2020-04-15 10:30:00,31.14,31.27,31.11,31.2,43223.0,29.8421,29.9667,29.8133,29.8996,43223.0
2020-04-15 10:35:00,31.2,31.25,31.1,31.14,15003.0,29.8996,29.9475,29.8038,29.8421,15003.0
2020-04-15 10:40:00,31.14,31.28,31.13,31.25,9195.0,29.8421,29.9763,29.8325,29.9475,9195.0
2020-04-15 10:45:00,31.27,31.32,31.23,31.24,13200.0,29.9667,30.0146,29.9283,29.9379,13200.0
2020-04-15 10:50:00,31.23,31.26,31.17,31.26,19323.0,29.9283,29.9571,29.8708,29.9571,19323.0
2020-04-15 10:55:00,31.25,31.31,31.19,31.28,44452.0,29.9475,30.005,29.89,29.9763,44452.0
2020-04-15 11:00:00,31.27,31.29,31.12,31.17,53277.0,29.9667,29.9858,29.8229,29.8708,53277.0
2020-04-15 11:05:00,31.17,31.19,31.1,31.15,54054.0,29.8708,29.89,29.8038,29.8517,54054.0
2020-04-15 11:10:00,31.16,31.19,31.08,31.08,80776.0,29.8613,29.89,29.7846,29.7846,80776.0
2020-04-15 11:15:00,31.09,31.09,31.03,31.07,49376.0,29.7942,29.7942,29.7367,29.775,49376.0
2020-04-15 11:20:00,31.07,31.12,31.02,31.08,38583.0,29.775,29.8229,29.7271,29.7846,38583.0
2020-04-15 11:25:00,31.07,31.14,31.05,31.12,77235.0,29.775,29.8421,29.7558,29.8229,77235.0
2020-04-15 11:30:00,31.13,31.26,31.11,31.23,71199.0,29.8325,29.9571,29.8133,29.9283,71199.0
2020-04-15 11:35:00,31.22,31.22,31.05,31.09,97711.0,29.9188,29.9188,29.7558,29.7942,97711.0
2020-04-15 11:40:00,31.1,31.12,31.03,31.07,58063.0,29.8038,29.8229,29.7367,29.775,58063.0
2020-04-15 11:45:00,31.07,31.14,31.03,31.04,44766.0,29.775,29.8421,29.7367,29.7463,44766.0
2020-04-15 11:50:00,31.05,31.13,31.05,31.12,63731.0,29.7558,29.8325,29.7558,29.8229,63731.0
2020-04-15 11:55:00,31.11,31.18,31.1,31.13,62050.0,29.8133,29.8804,29.8038,29.8325,62050.0
2020-04-15 12:00:00,31.14,31.2,31.11,31.2,32312.0,29.8421,29.8996,29.8133,29.8996,32312.0
2020-04-15 12:05:00,31.2,31.2,31.13,31.13,36537.0,29.8996,29.8996,29.8325,29.8325,36537.0
2020-04-15 12:10:00,31.14,31.14,31.06,31.13,80459.0,29.8421,29.8421,29.7654,29.8325,80459.0
2020-04-15 12:15:00,31.13,31.17,31.11,31.11,58692.0,29.8325,29.8708,29.8133,29.8133,58692.0
2020-04-15 12:20:00,31.12,31.23,31.12,31.19,64391.0,29.8229,29.9283,29.8229,29.89,64391.0
2020-04-15 12:25:00,31.18,31.22,31.16,31.21,42178.0,29.8804,29.9188,29.8613,29.9092,42178.0
2020-04-15 12:30:00,31.21,31.24,31.16,31.22,32698.0,29.9092,29.9379,29.8613,29.9188,32698.0
2020-04-15 12:35:00,31.23,31.24,31.17,31.18,31283.0,29.9283,29.9379,29.8708,29.8804,31283.0
2020-04-15 12:40:00,31.17,31.31,31.16,31.31,26263.0,29.8708,30.005,29.8613,30.005,26263.0
2020-04-15 12:45:00,31.3,31.31,31.27,31.3,23076.0,29.9954,30.005,29.9667,29.9954,23076.0
2020-04-15 12:50:00,31.3,31.37,31.29,31.34,37628.0,29.9954,30.0625,29.9858,30.0338,37628.0
2020-04-15 12:55:00,31.34,31.35,31.29,31.32,37345.0,30.0338,30.0433,29.9858,30.0146,37345.0
2020-04-15 13:00:00,31.32,31.36,31.3,31.36,32687.0,30.0146,30.0529,29.9954,30.0529,32687.0
2020-04-15 13:05:00,31.36,31.51,31.36,31.51,17769.0,30.0529,30.1967,30.0529,30.1967,17769.0
2020-04-15 13:10:00,31.51,31.58,31.51,31.58,26985.0,30.1967,30.2637,30.1967,30.2637,26985.0
2020-04-15 13:15:00,31.58,31.64,31.55,31.62,30521.0,30.2637,30.3212,30.235,30.3021,30521.0
2020-04-15 13:20:00,31.61,31.61,31.51,31.54,23814.0,30.2925,30.2925,30.1967,30.2254,23814.0
2020-04-15 13:25:00,31.54,31.54,31.41,31.42,20455.0,30.2254,30.2254,30.1008,30.1104,20455.0
2020-04-15 13:30:00,31.41,31.41,31.36,31.37,24133.0,30.1008,30.1008,30.0529,30.0625,24133.0
2020-04-15 13:35:00,31.37,31.4,31.3,31.3,30047.0,30.0625,30.0913,29.9954,29.9954,30047.0
2020-04-15 13:40:00,31.28,31.31,31.26,31.27,21527.0,29.9763,30.005,29.9571,29.9667,21527.0
2020-04-15 13:45:00,31.28,31.34,31.24,31.31,49287.0,29.9763,30.0338,29.9379,30.005,49287.0
2020-04-15 13:50:00,31.32,31.35,31.28,31.29,30969.0,30.0146,30.0433,29.9763,29.9858,30969.0
2020-04-15 13:55:00,31.29,31.33,31.28,31.31,17622.0,29.9858,30.0242,29.9763,30.005,17622.0
2020-04-15 14:00:00,31.31,31.49,31.31,31.46,36541.0,30.005,30.1775,30.005,30.1488,36541.0
2020-04-15 14:05:00,31.47,31.47,31.39,31.39,16595.0,30.1583,30.1583,30.0817,30.0817,16595.0
2020-04-15 14:10:00,31.4,31.46,31.36,31.45,26261.0,30.0913,30.1488,30.0529,30.1392,26261.0
2020-04-15 14:15:00,31.45,31.45,31.38,31.41,26325.0,30.1392,30.1392,30.0721,30.1008,26325.0
2020-04-15 14:20:00,31.41,31.47,31.4,31.42,27809.0,30.1008,30.1583,30.0913,30.1104,27809.0
2020-04-15 14:25:00,31.43,31.49,31.4,31.49,17820.0,30.12,30.1775,30.0913,30.1775,17820.0
2020-04-15 14:30:00,31.51,31.54,31.45,31.53,29328.0,30.1967,30.2254,30.1392,30.2158,29328.0
2020-04-15 14:35:00,31.51,31.58,31.5,31.56,16556.0,30.1967,30.2637,30.1871,30.2446,16556.0
2020-04-15 14:40:00,31.55,31.55,31.5,31.51,40790.0,30.235,30.235,30.1871,30.1967,40790.0
2020-04-15 14:45:00,31.52,31.52,31.45,31.46,31236.0,30.2062,30.2062,30.1392,30.1488,31236.0
2020-04-15 14:50:00,31.45,31.47,31.42,31.42,25597.0,30.1392,30.1583,30.1104,30.1104,25597.0
2020-04-15 14:55:00,31.43,31.51,31.42,31.51,28636.0,30.12,30.1967,30.1104,30.1967,28636.0
2020-04-15 15:00:00,31.52,31.54,31.49,31.5,27776.0,30.2062,30.2254,30.1775,30.1871,27776.0
2020-04-15 15:05:00,31.49,31.5,31.4,31.42,33075.0,30.1775,30.1871,30.0913,30.1104,33075.0
2020-04-15 15:10:00,31.4,31.41,31.35,31.4,23863.0,30.0913,30.1008,30.0433,30.0913,23863.0
2020-04-15 15:15:00,31.41,31.47,31.4,31.47,34482.0,30.1008,30.1583,30.0913,30.1583,34482.0
2020-04-15 15:20:00,31.46,31.48,31.4,31.41,21505.0,30.1488,30.1679,30.0913,30.1008,21505.0
2020-04-15 15:25:00,31.41,31.42,31.33,31.4,39625.0,30.1008,30.1104,30.0242,30.0913,39625.0
2020-04-15 15:30:00,31.4,31.43,31.35,31.39,56174.0,30.0913,30.12,30.0433,30.0817,56174.0
2020-04-15 15:35:00,31.4,31.47,31.38,31.45,66436.0,30.0913,30.1583,30.0721,30.1392,66436.0
2020-04-15 15:40:00,31.44,31.44,31.35,31.41,59812.0,30.1296,30.1296,30.0433,30.1008,59812.0
2020-04-15 15:45:00,31.42,31.45,31.39,31.39,75160.0,30.1104,30.1392,30.0817,30.0817,75160.0
2020-04-15 15:50:00,31.39,31.39,31.26,31.27,118949.0,30.0817,30.0817,29.9571,29.9667,118949.0
2020-04-15 15:55:00,31.27,31.34,31.27,31.33,223135.0,29.9667,30.0338,29.9667,30.0242,223135.0
2020-04-16 09:30:00,31.42,31.43,31.12,31.12,14297.0,30.1104,30.12,29.8229,29.8229,14297.0
2020-04-16 09:35:00,31.05,31.19,30.99,31.13,27364.0,29.7558,29.89,29.6983,29.8325,27364.0
2020-04-16 09:40:00,31.12,31.36,31.12,31.23,34322.0,29.8229,30.0529,29.8229,29.9283,34322.0
2020-04-16 09:45:00,31.28,31.28,31.1,31.14,11226.0,29.9763,29.9763,29.8038,29.8421,11226.0
2020-04-16 09:50:00,31.1,31.14,30.99,31.01,9083.0,29.8038,29.8421,29.6983,29.7175,9083.0
2020-04-16 09:55:00,31.03,31.06,30.84,30.84,10505.0,29.7367,29.7654,29.5546,29.5546,10505.0
2020-04-16 10:00:00,30.83,30.93,30.8,30.83,23017.0,29.545,29.6408,29.5163,29.545,23017.0
2020-04-16 10:05:00,30.82,30.89,30.75,30.75,11363.0,29.5354,29.6025,29.4683,29.4683,11363.0
2020-04-16 10:10:00,30.74,30.74,30.63,30.7,8828.0,29.4588,29.4588,29.3533,29.4204,8828.0
2020-04-16 10:15:00,30.7,30.78,30.68,30.74,8875.0,29.4204,29.4971,29.4013,29.4588,8875.0
2020-04-16 10:20:00,30.7,30.87,30.7,30.87,9300.0,29.4204,29.5833,29.4204,29.5833,9300.0
2020-04-16 10:25:00,30.87,31.06,30.87,31.05,14110.0,29.5833,29.7654,29.5833,29.7558,14110.0
2020-04-16 10:30:00,31.04,31.11,30.94,31.0,37792.0,29.7463,29.8133,29.6504,29.7079,37792.0
2020-04-16 10:35:00,31.01,31.06,30.87,30.88,16900.0,29.7175,29.7654,29.5833,29.5929,16900.0
2020-04-16 10:40:00,30.87,31.07,30.87,31.06,12281.0,29.5833,29.775,29.5833,29.7654,12281.0
2020-04-16 10:45:00,31.05,31.06,30.96,31.03,19022.0,29.7558,29.7654,29.6696,29.7367,19022.0
2020-04-16 10:50:00,31.01,31.03,30.96,31.01,14381.0,29.7175,29.7367,29.6696,29.7175,14381.0
2020-04-16 10:55:00,31.02,31.19,31.02,31.16,26043.0,29.7271,29.89,29.7271,29.8613,26043.0
2020-04-16 11:00:00,31.18,31.24,31.15,31.24,9945.0,29.8804,29.9379,29.8517,29.9379,9945.0
2020-04-16 11:05:00,31.24,31.38,31.22,31.31,12201.0,29.9379,30.0721,29.9188,30.005,12201.0
2020-04-16 11:10:00,31.31,31.31,31.22,31.22,10775.0,30.005,30.005,29.9188,29.9188,10775.0
2020-04-16 11:15:00,31.22,31.26,31.17,31.24,11086.0,29.9188,29.9571,29.8708,29.9379,11086.0
2020-04-16 11:20:00,31.25,31.26,31.18,31.23,7709.0,29.9475,29.9571,29.8804,29.9283,7709.0
2020-04-16 11:25:00,31.22,31.31,31.18,31.18,50809.0,29.9188,30.005,29.8804,29.8804,50809.0
2020-04-16 11:30:00,31.18,31.23,31.15,31.16,7165.0,29.8804,29.9283,29.8517,29.8613,7165.0
2020-04-16 11:35:00,31.11,31.2,31.11,31.14,8000.0,29.8133,29.8996,29.8133,29.8421,8000.0
2020-04-16 11:40:00,31.15,31.2,31.12,31.12,6715.0,29.8517,29.8996,29.8229,29.8229,6715.0
2020-04-16 11:45:00,31.14,31.16,31.11,31.13,6675.0,29.8421,29.8613,29.8133,29.8325,6675.0
2020-04-16 11:50:00,31.13,31.38,31.13,31.37,15596.0,29.8325,30.0721,29.8325,30.0625,15596.0
2020-04-16 11:55:00,31.37,31.37,31.23,31.26,9125.0,30.0625,30.0625,29.9283,29.9571,9125.0
2020-04-16 12:00:00,31.3,31.31,31.15,31.19,45113.0,29.9954,30.005,29.8517,29.89,45113.0
2020-04-16 12:05:00,31.19,31.2,31.07,31.08,122613.0,29.89,29.8996,29.775,29.7846,122613.0
2020-04-16 12:10:00,31.08,31.1,31.03,31.03,13684.0,29.7846,29.8038,29.7367,29.7367,13684.0
2020-04-16 12:15:00,31.02,31.04,30.84,30.85,48045.0,29.7271,29.7463,29.5546,29.5642,48045.0
2020-04-16 12:20:00,30.85,30.85,30.79,30.8,30038.0,29.5642,29.5642,29.5067,29.5163,30038.0
2020-04-16 12:25:00,30.8,30.88,30.79,30.85,19568.0,29.5163,29.5929,29.5067,29.5642,19568.0
2020-04-16 12:30:00,30.83,30.83,30.69,30.76,17604.0,29.545,29.545,29.4108,29.4779,17604.0
2020-04-16 12:35:00,30.75,30.82,30.74,30.82,10400.0,29.4683,29.5354,29.4588,29.5354,10400.0
2020-04-16 12:40:00,30.82,30.92,30.82,30.92,17900.0,29.5354,29.6313,29.5354,29.6313,17900.0
2020-04-16 12:45:00,30.92,30.93,30.88,30.9,6050.0,29.6313,29.6408,29.5929,29.6121,6050.0
2020-04-16 12:50:00,30.91,30.92,30.87,30.88,4850.0,29.6217,29.6313,29.5833,29.5929,4850.0
2020-04-16 12:55:00,30.86,30.96,30.84,30.94,8200.0,29.5738,29.6696,29.5546,29.6504,8200.0
2020-04-16 13:00:00,30.94,31.0,30.93,30.93,12870.0,29.6504,29.7079,29.6408,29.6408,12870.0
2020-04-16 13:05:00,30.93,31.01,30.93,30.94,5429.0,29.6408,29.7175,29.6408,29.6504,5429.0
2020-04-16 13:10:00,30.93,30.98,30.92,30.95,4557.0,29.6408,29.6888,29.6313,29.66,4557.0
2020-04-16 13:15:00,30.94,30.98,30.9,30.96,7485.0,29.6504,29.6888,29.6121,29.6696,7485.0
2020-04-16 13:20:00,30.96,30.99,30.91,30.94,7411.0,29.6696,29.6983,29.6217,29.6504,7411.0
2020-04-16 13:25:00,30.93,31.0,30.93,31.0,4500.0,29.6408,29.7079,29.6408,29.7079,4500.0
2020-04-16 13:30:00,31.0,31.05,30.98,31.03,3100.0,29.7079,29.7558,29.6888,29.7367,3100.0
2020-04-16 13:35:00,31.04,31.08,31.0,31.0,6200.0,29.7463,29.7846,29.7079,29.7079,6200.0
2020-04-16 13:40:00,31.02,31.08,31.0,31.05,21607.0,29.7271,29.7846,29.7079,29.7558,21607.0
2020-04-16 13:45:00,31.04,31.06,31.0,31.01,12256.0,29.7463,29.7654,29.7079,29.7175,12256.0
2020-04-16 13:50:00,31.0,31.02,30.92,30.94,10973.0,29.7079,29.7271,29.6313,29.6504,10973.0
2020-04-16 13:55:00,30.94,31.01,30.93,30.99,11252.0,29.6504,29.7175,29.6408,29.6983,11252.0
2020-04-16 14:00:00,30.99,31.0,30.91,31.0,12271.0,29.6983,29.7079,29.6217,29.7079,12271.0
2020-04-16 14:05:00,31.0,31.12,30.98,31.12,9004.0,29.7079,29.8229,29.6888,29.8229,9004.0
2020-04-16 14:10:00,31.11,31.14,31.1,31.14,7327.0,29.8133,29.8421,29.8038,29.8421,7327.0
2020-04-16 14:15:00,31.15,31.18,31.1,31.13,4700.0,29.8517,29.8804,29.8038,29.8325,4700.0
2020-04-16 14:20:00,31.14,31.14,31.06,31.07,7114.0,29.8421,29.8421,29.7654,29.775,7114.0
2020-04-16 14:25:00,31.05,31.1,31.03,31.07,9616.0,29.7558,29.8038,29.7367,29.775,9616.0
2020-04-16 14:30:00,31.05,31.08,31.02,31.05,15888.0,29.7558,29.7846,29.7271,29.7558,15888.0
2020-04-16 14:35:00,31.04,31.15,31.03,31.1,148140.0,29.7463,29.8517,29.7367,29.8038,148140.0
2020-04-16 14:40:00,31.11,31.11,31.01,31.04,32867.0,29.8133,29.8133,29.7175,29.7463,32867.0
2020-04-16 14:45:00,31.08,31.09,31.03,31.04,2400.0,29.7846,29.7942,29.7367,29.7463,2400.0
2020-04-16 14:50:00,31.03,31.07,30.98,31.06,7606.0,29.7367,29.775,29.6888,29.7654,7606.0
2020-04-16 14:55:00,31.05,31.09,31.05,31.08,4676.0,29.7558,29.7942,29.7558,29.7846,4676.0
2020-04-16 15:00:00,31.09,31.09,31.01,31.03,4362.0,29.7942,29.7942,29.7175,29.7367,4362.0
2020-04-16 15:05:00,31.06,31.08,31.02,31.05,10366.0,29.7654,29.7846,29.7271,29.7558,10366.0
2020-04-16 15:10:00,31.02,31.04,31.0,31.01,6616.0,29.7271,29.7463,29.7079,29.7175,6616.0
2020-04-16 15:15:00,31.02,31.06,30.96,31.02,5063.0,29.7271,29.7654,29.6696,29.7271,5063.0
2020-04-16 15:20:00,31.03,31.1,31.03,31.1,5610.0,29.7367,29.8038,29.7367,29.8038,5610.0
2020-04-16 15:25:00,31.11,31.17,31.07,31.17,15354.0,29.8133,29.8708,29.775,29.8708,15354.0
2020-04-16 15:30:00,31.17,31.25,31.15,31.23,18167.0,29.8708,29.9475,29.8517,29.9283,18167.0
2020-04-16 15:35:00,31.24,31.27,31.21,31.26,20449.0,29.9379,29.9667,29.9092,29.9571,20449.0
2020-04-16 15:40:00,31.26,31.29,31.24,31.25,10968.0,29.9571,29.9858,29.9379,29.9475,10968.0
2020-04-16 15:45:00,31.26,31.31,31.26,31.29,17710.0,29.9571,30.005,29.9571,29.9858,17710.0
2020-04-16 15:50:00,31.28,31.36,31.27,31.28,49697.0,29.9763,30.0529,29.9667,29.9763,49697.0
2020-04-16 15:55:00,31.28,31.28,31.2,31.22,76555.0,29.9763,29.9763,29.8996,29.9188,76555.0
2020-04-17 09:30:00,32.67,33.15,32.53,33.07,103886.0,31.3083,31.7683,31.1742,31.6916,103886.0
2020-04-17 09:35:00,33.06,33.24,33.06,33.22,60506.0,31.6821,31.8546,31.6821,31.8354,60506.0
2020-04-17 09:40:00,33.23,33.23,33.05,33.15,63421.0,31.845,31.845,31.6725,31.7683,63421.0
2020-04-17 09:45:00,33.14,33.16,33.02,33.12,51379.0,31.7587,31.7779,31.6437,31.7396,51379.0
2020-04-17 09:50:00,33.1,33.11,32.96,33.04,13584.0,31.7204,31.73,31.5862,31.6629,13584.0
2020-04-17 09:55:00,33.03,33.27,33.03,33.23,20747.0,31.6533,31.8833,31.6533,31.845,20747.0
2020-04-17 10:00:00,33.24,33.26,32.97,33.08,11390.0,31.8546,31.8737,31.5958,31.7012,11390.0
2020-04-17 10:05:00,33.06,33.06,32.87,32.88,6203.0,31.6821,31.6821,31.5,31.5096,6203.0
2020-04-17 10:10:00,32.9,32.98,32.7,32.74,46601.0,31.5287,31.6054,31.3371,31.3754,46601.0
2020-04-17 10:15:00,32.75,32.79,32.56,32.57,11584.0,31.385,31.4233,31.2029,31.2125,11584.0
2020-04-17 10:20:00,32.58,32.7,32.58,32.64,15594.0,31.2221,31.3371,31.2221,31.2796,15594.0
2020-04-17 10:25:00,32.65,32.69,32.58,32.58,11320.0,31.2892,31.3275,31.2221,31.2221,11320.0
2020-04-17 10:30:00,32.59,32.62,32.47,32.51,35814.0,31.2317,31.2604,31.1167,31.155,35814.0
2020-04-17 10:35:00,32.49,32.51,32.35,32.42,9148.0,31.1358,31.155,31.0017,31.0687,9148.0
2020-04-17 10:40:00,32.42,32.48,32.4,32.42,8466.0,31.0687,31.1262,31.0496,31.0687,8466.0
2020-04-17 10:45:00,32.42,32.42,32.33,32.34,7206.0,31.0687,31.0687,30.9825,30.9921,7206.0
2020-04-17 10:50:00,32.36,32.48,32.36,32.48,7088.0,31.0112,31.1262,31.0112,31.1262,7088.0
2020-04-17 10:55:00,32.48,32.5,32.41,32.42,8460.0,31.1262,31.1454,31.0592,31.0687,8460.0
2020-04-17 11:00:00,32.38,32.47,32.38,32.42,12502.0,31.0304,31.1167,31.0304,31.0687,12502.0
2020-04-17 11:05:00,32.4,32.46,32.37,32.45,6948.0,31.0496,31.1071,31.0208,31.0975,6948.0
2020-04-17 11:10:00,32.44,32.44,32.34,32.39,8801.0,31.0879,31.0879,30.9921,31.04,8801.0
2020-04-17 11:15:00,32.39,32.43,32.29,32.38,14045.0,31.04,31.0783,30.9442,31.0304,14045.0
2020-04-17 11:20:00,32.4,32.51,32.34,32.48,12717.0,31.0496,31.155,30.9921,31.1262,12717.0
2020-04-17 11:25:00,32.45,32.48,32.35,32.39,12542.0,31.0975,31.1262,31.0017,31.04,12542.0
2020-04-17 11:30:00,32.4,32.54,32.38,32.53,76466.0,31.0496,31.1837,31.0304,31.1742,76466.0
2020-04-17 11:35:00,32.55,32.59,32.53,32.57,49780.0,31.1933,31.2317,31.1742,31.2125,49780.0
2020-04-17 11:40:00,32.58,32.58,32.49,32.49,7400.0,31.2221,31.2221,31.1358,31.1358,7400.0
2020-04-17 11:45:00,32.52,32.54,32.46,32.5,6525.0,31.1646,31.1837,31.1071,31.1454,6525.0
2020-04-17 11:50:00,32.46,32.51,32.42,32.44,15488.0,31.1071,31.155,31.0687,31.0879,15488.0
2020-04-17 11:55:00,32.45,32.51,32.43,32.5,7150.0,31.0975,31.155,31.0783,31.1454,7150.0
2020-04-17 12:00:00,32.49,32.51,32.44,32.49,11250.0,31.1358,31.155,31.0879,31.1358,11250.0
2020-04-17 12:05:00,32.5,32.56,32.47,32.47,6754.0,31.1454,31.2029,31.1167,31.1167,6754.0
2020-04-17 12:10:00,32.43,32.51,32.42,32.46,4228.0,31.0783,31.155,31.0687,31.1071,4228.0
2020-04-17 12:15:00,32.48,32.51,32.44,32.5,5400.0,31.1262,31.155,31.0879,31.1454,5400.0
2020-04-17 12:20:00,32.5,32.5,32.44,32.44,5670.0,31.1454,31.1454,31.0879,31.0879,5670.0
2020-04-17 12:25:00,32.44,32.45,32.39,32.41,8197.0,31.0879,31.0975,31.04,31.0592,8197.0
2020-04-17 12:30:00,32.4,32.45,32.4,32.44,5201.0,31.0496,31.0975,31.0496,31.0879,5201.0
2020-04-17 12:35:00,32.45,32.55,32.45,32.55,25197.0,31.0975,31.1933,31.0975,31.1933,25197.0
2020-04-17 12:40:00,32.55,32.62,32.54,32.61,12284.0,31.1933,31.2604,31.1837,31.2508,12284.0
2020-04-17 12:45:00,32.6,32.64,32.56,32.64,31251.0,31.2412,31.2796,31.2029,31.2796,31251.0
2020-04-17 12:50:00,32.64,32.66,32.61,32.65,9502.0,31.2796,31.2987,31.2508,31.2892,9502.0
2020-04-17 12:55:00,32.64,32.64,32.59,32.6,6750.0,31.2796,31.2796,31.2317,31.2412,6750.0
2020-04-17 13:00:00,32.6,32.66,32.58,32.61,6064.0,31.2412,31.2987,31.2221,31.2508,6064.0
2020-04-17 13:05:00,32.61,32.64,32.6,32.63,6835.0,31.2508,31.2796,31.2412,31.27,6835.0
2020-04-17 13:10:00,32.64,32.65,32.63,32.64,10219.0,31.2796,31.2892,31.27,31.2796,10219.0
2020-04-17 13:15:00,32.65,32.77,32.65,32.77,10707.0,31.2892,31.4042,31.2892,31.4042,10707.0
2020-04-17 13:20:00,32.76,32.76,32.65,32.66,288298.0,31.3946,31.3946,31.2892,31.2987,288298.0
2020-04-17 13:25:00,32.67,32.71,32.64,32.65,6619.0,31.3083,31.3467,31.2796,31.2892,6619.0
2020-04-17 13:30:00,32.66,32.68,32.64,32.64,6850.0,31.2987,31.3179,31.2796,31.2796,6850.0
2020-04-17 13:35:00,32.64,32.71,32.64,32.7,8973.0,31.2796,31.3467,31.2796,31.3371,8973.0
2020-04-17 13:40:00,32.7,32.76,32.68,32.68,160722.0,31.3371,31.3946,31.3179,31.3179,160722.0
2020-04-17 13:45:00,32.67,32.68,32.61,32.62,7989.0,31.3083,31.3179,31.2508,31.2604,7989.0
2020-04-17 13:50:00,32.58,32.63,32.57,32.61,7183.0,31.2221,31.27,31.2125,31.2508,7183.0
2020-04-17 13:55:00,32.62,32.64,32.59,32.63,69976.0,31.2604,31.2796,31.2317,31.27,69976.0
2020-04-17 14:00:00,32.62,32.63,32.54,32.56,141619.0,31.2604,31.27,31.1837,31.2029,141619.0
2020-04-17 14:05:00,32.57,32.6,32.54,32.56,4149.0,31.2125,31.2412,31.1837,31.2029,4149.0
2020-04-17 14:10:00,32.55,32.57,32.5,32.53,4930.0,31.1933,31.2125,31.1454,31.1742,4930.0
2020-04-17 14:15:00,32.53,32.55,32.5,32.55,3900.0,31.1742,31.1933,31.1454,31.1933,3900.0
2020-04-17 14:20:00,32.55,32.6,32.55,32.56,8848.0,31.1933,31.2412,31.1933,31.2029,8848.0
2020-04-17 14:25:00,32.55,32.59,32.51,32.52,65811.0,31.1933,31.2317,31.155,31.1646,65811.0
2020-04-17 14:30:00,32.5,32.51,32.45,32.51,10316.0,31.1454,31.155,31.0975,31.155,10316.0
2020-04-17 14:35:00,32.51,32.51,32.43,32.48,3966.0,31.155,31.155,31.0783,31.1262,3966.0
2020-04-17 14:40:00,32.47,32.5,32.44,32.49,10764.0,31.1167,31.1454,31.0879,31.1358,10764.0
2020-04-17 14:45:00,32.49,32.51,32.47,32.5,13886.0,31.1358,31.155,31.1167,31.1454,13886.0
2020-04-17 14:50:00,32.5,32.5,32.39,32.4,3031.0,31.1454,31.1454,31.04,31.0496,3031.0
2020-04-17 14:55:00,32.4,32.49,32.39,32.49,4712.0,31.0496,31.1358,31.04,31.1358,4712.0
2020-04-17 15:00:00,32.48,32.53,32.48,32.51,4838.0,31.1262,31.1742,31.1262,31.155,4838.0
2020-04-17 15:05:00,32.51,32.54,32.5,32.52,5504.0,31.155,31.1837,31.1454,31.1646,5504.0
2020-04-17 15:10:00,32.52,32.54,32.51,32.54,3020.0,31.1646,31.1837,31.155,31.1837,3020.0
2020-04-17 15:15:00,32.55,32.59,32.53,32.58,5622.0,31.1933,31.2317,31.1742,31.2221,5622.0
2020-04-17 15:20:00,32.58,32.58,32.49,32.5,8702.0,31.2221,31.2221,31.1358,31.1454,8702.0
2020-04-17 15:25:00,32.5,32.59,32.5,32.59,6755.0,31.1454,31.2317,31.1454,31.2317,6755.0
2020-04-17 15:30:00,32.59,32.67,32.59,32.63,14674.0,31.2317,31.3083,31.2317,31.27,14674.0
2020-04-17 15:35:00,32.64,32.69,32.63,32.69,16059.0,31.2796,31.3275,31.27,31.3275,16059.0
2020-04-17 15:40:00,32.69,32.71,32.66,32.7,7556.0,31.3275,31.3467,31.2987,31.3371,7556.0
2020-04-17 15:45:00,32.71,32.78,32.69,32.75,35596.0,31.3467,31.4137,31.3275,31.385,35596.0
2020-04-17 15:50:00,32.77,32.9,32.76,32.83,91712.0,31.4042,31.5287,31.3946,31.4616,91712.0
2020-04-17 15:55:00,32.84,32.85,32.74,32.78,155632.0,31.4712,31.4808,31.3754,31.4137,155632.0
2020-04-20 09:30:00,31.89,31.89,31.62,31.62,32431.0,30.5608,30.5608,30.3021,30.3021,32431.0
2020-04-20 09:35:00,31.67,31.84,31.61,31.79,65323.0,30.35,30.5129,30.2925,30.465,65323.0
2020-04-20 09:40:00,31.77,31.94,31.69,31.89,60104.0,30.4458,30.6087,30.3692,30.5608,60104.0
2020-04-20 09:45:00,31.89,32.15,31.89,32.13,69444.0,30.5608,30.81,30.5608,30.7908,69444.0
2020-04-20 09:50:00,32.1,32.15,32.0,32.03,38319.0,30.7621,30.81,30.6662,30.695,38319.0
2020-04-20 09:55:00,32.02,32.13,32.01,32.03,26311.0,30.6854,30.7908,30.6758,30.695,26311.0
2020-04-20 10:00:00,32.02,32.02,31.93,32.01,15950.0,30.6854,30.6854,30.5992,30.6758,15950.0
2020-04-20 10:05:00,32.01,32.09,31.98,32.06,14588.0,30.6758,30.7525,30.6471,30.7237,14588.0
2020-04-20 10:10:00,32.05,32.1,32.0,32.04,12554.0,30.7142,30.7621,30.6662,30.7046,12554.0
2020-04-20 10:15:00,32.03,32.03,31.96,32.01,26950.0,30.695,30.695,30.6279,30.6758,26950.0
2020-04-20 10:20:00,32.0,32.0,31.93,31.95,14925.0,30.6662,30.6662,30.5992,30.6183,14925.0
2020-04-20 10:25:00,31.95,32.0,31.91,31.94,6935.0,30.6183,30.6662,30.58,30.6087,6935.0
2020-04-20 10:30:00,31.93,31.99,31.91,31.97,28800.0,30.5992,30.6567,30.58,30.6375,28800.0
2020-04-20 10:35:00,31.96,32.01,31.96,31.98,9271.0,30.6279,30.6758,30.6279,30.6471,9271.0
2020-04-20 10:40:00,31.99,32.13,31.98,32.12,8265.0,30.6567,30.7908,30.6471,30.7812,8265.0
2020-04-20 10:45:00,32.14,32.34,32.14,32.25,9563.0,30.8004,30.9921,30.8004,30.9058,9563.0
2020-04-20 10:50:00,32.25,32.32,32.22,32.27,42218.0,30.9058,30.9729,30.8771,30.925,42218.0
2020-04-20 10:55:00,32.27,32.33,32.2,32.23,25807.0,30.925,30.9825,30.8579,30.8867,25807.0
2020-04-20 11:00:00,32.22,32.28,32.2,32.21,11093.0,30.8771,30.9346,30.8579,30.8675,11093.0
2020-04-20 11:05:00,32.22,32.26,32.15,32.15,9872.0,30.8771,30.9154,30.81,30.81,9872.0
2020-04-20 11:10:00,32.15,32.17,32.08,32.1,32141.0,30.81,30.8292,30.7429,30.7621,32141.0
2020-04-20 11:15:00,32.11,32.18,32.08,32.16,7991.0,30.7717,30.8387,30.7429,30.8196,7991.0
2020-04-20 11:20:00,32.15,32.26,32.13,32.26,5453.0,30.81,30.9154,30.7908,30.9154,5453.0
2020-04-20 11:25:00,32.24,32.26,32.18,32.23,8350.0,30.8962,30.9154,30.8387,30.8867,8350.0
2020-04-20 11:30:00,32.22,32.23,32.17,32.21,28160.0,30.8771,30.8867,30.8292,30.8675,28160.0
2020-04-20 11:35:00,32.21,32.38,32.21,32.37,12755.0,30.8675,31.0304,30.8675,31.0208,12755.0
2020-04-20 11:40:00,32.38,32.43,32.36,32.41,7700.0,31.0304,31.0783,31.0112,31.0592,7700.0
2020-04-20 11:45:00,32.41,32.44,32.37,32.43,13121.0,31.0592,31.0879,31.0208,31.0783,13121.0
2020-04-20 11:50:00,32.43,32.44,32.37,32.39,13445.0,31.0783,31.0879,31.0208,31.04,13445.0
2020-04-20 11:55:00,32.4,32.42,32.34,32.37,7052.0,31.0496,31.0687,30.9921,31.0208,7052.0
2020-04-20 12:00:00,32.38,32.38,32.27,32.28,15035.0,31.0304,31.0304,30.925,30.9346,15035.0
2020-04-20 12:05:00,32.28,32.36,32.27,32.36,6732.0,30.9346,31.0112,30.925,31.0112,6732.0
2020-04-20 12:10:00,32.36,32.36,32.23,32.23,4150.0,31.0112,31.0112,30.8867,30.8867,4150.0
2020-04-20 12:15:00,32.23,32.3,32.23,32.28,9264.0,30.8867,30.9537,30.8867,30.9346,9264.0
2020-04-20 12:20:00,32.28,32.31,32.25,32.26,22813.0,30.9346,30.9633,30.9058,30.9154,22813.0
2020-04-20 12:25:00,32.26,32.31,32.26,32.27,85272.0,30.9154,30.9633,30.9154,30.925,85272.0
2020-04-20 12:30:00,32.28,32.39,32.27,32.39,20750.0,30.9346,31.04,30.925,31.04,20750.0
2020-04-20 12:35:00,32.4,32.47,32.39,32.45,45267.0,31.0496,31.1167,31.04,31.0975,45267.0
2020-04-20 12:40:00,32.45,32.5,32.45,32.49,16284.0,31.0975,31.1454,31.0975,31.1358,16284.0
2020-04-20 12:45:00,32.49,32.49,32.44,32.47,7382.0,31.1358,31.1358,31.0879,31.1167,7382.0
2020-04-20 12:50:00,32.47,32.47,32.39,32.39,20763.0,31.1167,31.1167,31.04,31.04,20763.0
2020-04-20 12:55:00,32.38,32.43,32.37,32.37,23628.0,31.0304,31.0783,31.0208,31.0208,23628.0
2020-04-20 13:00:00,32.38,32.38,32.25,32.27,26721.0,31.0304,31.0304,30.9058,30.925,26721.0
2020-04-20 13:05:00,32.27,32.31,32.26,32.28,10105.0,30.925,30.9633,30.9154,30.9346,10105.0
2020-04-20 13:10:00,32.28,32.3,32.2,32.2,6339.0,30.9346,30.9537,30.8579,30.8579,6339.0
2020-04-20 13:15:00,32.2,32.2,32.17,32.18,5534.0,30.8579,30.8579,30.8292,30.8387,5534.0
2020-04-20 13:20:00,32.17,32.21,32.14,32.14,7139.0,30.8292,30.8675,30.8004,30.8004,7139.0
2020-04-20 13:25:00,32.12,32.21,32.11,32.2,10773.0,30.7812,30.8675,30.7717,30.8579,10773.0
2020-04-20 13:30:00,32.2,32.2,32.11,32.15,7029.0,30.8579,30.8579,30.7717,30.81,7029.0
2020-04-20 13:35:00,32.14,32.14,32.07,32.13,6700.0,30.8004,30.8004,30.7333,30.7908,6700.0
2020-04-20 13:40:00,32.13,32.19,32.13,32.18,7182.0,30.7908,30.8483,30.7908,30.8387,7182.0
2020-04-20 13:45:00,32.18,32.18,32.12,32.13,5765.0,30.8387,30.8387,30.7812,30.7908,5765.0
2020-04-20 13:50:00,32.13,32.2,32.13,32.19,9903.0,30.7908,30.8579,30.7908,30.8483,9903.0
2020-04-20 13:55:00,32.19,32.2,32.14,32.16,104481.0,30.8483,30.8579,30.8004,30.8196,104481.0
2020-04-20 14:00:00,32.15,32.21,32.12,32.19,101051.0,30.81,30.8675,30.7812,30.8483,101051.0
2020-04-20 14:05:00,32.19,32.2,32.14,32.15,76385.0,30.8483,30.8579,30.8004,30.81,76385.0
2020-04-20 14:10:00,32.15,32.16,31.99,32.01,111767.0,30.81,30.8196,30.6567,30.6758,111767.0
2020-04-20 14:15:00,32.0,32.0,31.89,31.92,24678.0,30.6662,30.6662,30.5608,30.5896,24678.0
2020-04-20 14:20:00,31.93,31.93,31.88,31.88,10478.0,30.5992,30.5992,30.5512,30.5512,10478.0
2020-04-20 14:25:00,31.89,31.89,31.76,31.76,16431.0,30.5608,30.5608,30.4362,30.4362,16431.0
2020-04-20 14:30:00,31.78,31.94,31.78,31.86,16923.0,30.4554,30.6087,30.4554,30.5321,16923.0
2020-04-20 14:35:00,31.85,31.93,31.84,31.88,12345.0,30.5225,30.5992,30.5129,30.5512,12345.0
2020-04-20 14:40:00,31.9,31.92,31.85,31.89,14224.0,30.5704,30.5896,30.5225,30.5608,14224.0
2020-04-20 14:45:00,31.9,31.93,31.84,31.92,22744.0,30.5704,30.5992,30.5129,30.5896,22744.0
2020-04-20 14:50:00,31.9,31.9,31.73,31.73,209528.0,30.5704,30.5704,30.4075,30.4075,209528.0
2020-04-20 14:55:00,31.74,31.75,31.54,31.54,49768.0,30.4171,30.4267,30.2254,30.2254,49768.0
2020-04-20 15:00:00,31.55,31.72,31.54,31.62,29854.0,30.235,30.3979,30.2254,30.3021,29854.0
2020-04-20 15:05:00,31.61,31.69,31.55,31.66,18706.0,30.2925,30.3692,30.235,30.3404,18706.0
2020-04-20 15:10:00,31.67,31.73,31.64,31.69,11118.0,30.35,30.4075,30.3212,30.3692,11118.0
2020-04-20 15:15:00,31.69,31.75,31.65,31.65,14697.0,30.3692,30.4267,30.3308,30.3308,14697.0
2020-04-20 15:20:00,31.66,31.72,31.64,31.71,16150.0,30.3404,30.3979,30.3212,30.3883,16150.0
2020-04-20 15:25:00,31.71,31.75,31.64,31.75,12855.0,30.3883,30.4267,30.3212,30.4267,12855.0
2020-04-20 15:30:00,31.74,31.84,31.7,31.82,18813.0,30.4171,30.5129,30.3787,30.4937,18813.0
2020-04-20 15:35:00,31.82,31.82,31.7,31.71,16508.0,30.4937,30.4937,30.3787,30.3883,16508.0
2020-04-20 15:40:00,31.71,31.8,31.71,31.78,14537.0,30.3883,30.4746,30.3883,30.4554,14537.0
2020-04-20 15:45:00,31.78,31.79,31.73,31.78,13314.0,30.4554,30.465,30.4075,30.4554,13314.0
2020-04-20 15:50:00,31.8,31.81,31.66,31.74,46786.0,30.4746,30.4842,30.3404,30.4171,46786.0
2020-04-20 15:55:00,31.73,31.77,31.66,31.68,44448.0,30.4075,30.4458,30.3404,30.3596,44448.0
2020-04-21 09:30:00,30.96,30.96,30.68,30.81,13321.0,29.6696,29.6696,29.4013,29.5258,13321.0
2020-04-21 09:35:00,30.83,30.86,30.7,30.83,6682.0,29.545,29.5738,29.4204,29.545,6682.0
2020-04-21 09:40:00,30.74,30.98,30.74,30.93,43003.0,29.4588,29.6888,29.4588,29.6408,43003.0
2020-04-21 09:45:00,30.89,31.09,30.89,31.06,35766.0,29.6025,29.7942,29.6025,29.7654,35766.0
2020-04-21 09:50:00,31.07,31.16,31.01,31.1,36873.0,29.775,29.8613,29.7175,29.8038,36873.0
2020-04-21 09:55:00,31.09,31.31,31.09,31.25,23751.0,29.7942,30.005,29.7942,29.9475,23751.0
2020-04-21 10:00:00,31.25,31.29,31.1,31.16,29308.0,29.9475,29.9858,29.8038,29.8613,29308.0
2020-04-21 10:05:00,31.15,31.19,31.07,31.15,33616.0,29.8517,29.89,29.775,29.8517,33616.0
2020-04-21 10:10:00,31.15,31.18,31.09,31.12,17319.0,29.8517,29.8804,29.7942,29.8229,17319.0
2020-04-21 10:15:00,31.08,31.17,31.07,31.17,23126.0,29.7846,29.8708,29.775,29.8708,23126.0
2020-04-21 10:20:00,31.18,31.31,31.12,31.31,87382.0,29.8804,30.005,29.8229,30.005,87382.0
2020-04-21 10:25:00,31.29,31.32,31.17,31.26,113670.0,29.9858,30.0146,29.8708,29.9571,113670.0
2020-04-21 10:30:00,31.27,31.3,31.24,31.26,28903.0,29.9667,29.9954,29.9379,29.9571,28903.0
2020-04-21 10:35:00,31.25,31.25,31.14,31.2,22728.0,29.9475,29.9475,29.8421,29.8996,22728.0
2020-04-21 10:40:00,31.2,31.23,31.15,31.22,8650.0,29.8996,29.9283,29.8517,29.9188,8650.0
2020-04-21 10:45:00,31.21,31.25,31.14,31.14,14712.0,29.9092,29.9475,29.8421,29.8421,14712.0
2020-04-21 10:50:00,31.16,31.23,31.14,31.15,24850.0,29.8613,29.9283,29.8421,29.8517,24850.0
2020-04-21 10:55:00,31.17,31.2,31.05,31.07,24700.0,29.8708,29.8996,29.7558,29.775,24700.0
2020-04-21 11:00:00,31.05,31.08,30.98,30.98,27289.0,29.7558,29.7846,29.6888,29.6888,27289.0
2020-04-21 11:05:00,30.99,31.02,30.93,30.96,13888.0,29.6983,29.7271,29.6408,29.6696,13888.0
2020-04-21 11:10:00,30.95,30.99,30.84,30.84,14380.0,29.66,29.6983,29.5546,29.5546,14380.0
2020-04-21 11:15:00,30.86,30.98,30.82,30.98,22660.0,29.5738,29.6888,29.5354,29.6888,22660.0
2020-04-21 11:20:00,31.0,31.12,30.98,30.99,11457.0,29.7079,29.8229,29.6888,29.6983,11457.0
2020-04-21 11:25:00,30.98,31.0,30.84,30.87,9400.0,29.6888,29.7079,29.5546,29.5833,9400.0
2020-04-21 11:30:00,30.89,31.01,30.89,30.9,9212.0,29.6025,29.7175,29.6025,29.6121,9212.0
2020-04-21 11:35:00,30.9,30.91,30.8,30.88,30270.0,29.6121,29.6217,29.5163,29.5929,30270.0
2020-04-21 11:40:00,30.86,30.89,30.81,30.81,10659.0,29.5738,29.6025,29.5258,29.5258,10659.0
2020-04-21 11:45:00,30.82,30.85,30.79,30.84,7700.0,29.5354,29.5642,29.5067,29.5546,7700.0
2020-04-21 11:50:00,30.83,30.89,30.8,30.89,8530.0,29.545,29.6025,29.5163,29.6025,8530.0
2020-04-21 11:55:00,30.87,30.97,30.85,30.93,11882.0,29.5833,29.6792,29.5642,29.6408,11882.0
2020-04-21 12:00:00,30.94,30.94,30.87,30.88,5556.0,29.6504,29.6504,29.5833,29.5929,5556.0
2020-04-21 12:05:00,30.89,30.94,30.88,30.91,9205.0,29.6025,29.6504,29.5929,29.6217,9205.0
2020-04-21 12:10:00,30.92,30.98,30.89,30.93,8541.0,29.6313,29.6888,29.6025,29.6408,8541.0
2020-04-21 12:15:00,30.94,30.96,30.88,30.91,7750.0,29.6504,29.6696,29.5929,29.6217,7750.0
2020-04-21 12:20:00,30.91,30.93,30.86,30.86,6150.0,29.6217,29.6408,29.5738,29.5738,6150.0
2020-04-21 12:25:00,30.86,30.91,30.85,30.89,9300.0,29.5738,29.6217,29.5642,29.6025,9300.0
2020-04-21 12:30:00,30.89,30.89,30.79,30.79,20052.0,29.6025,29.6025,29.5067,29.5067,20052.0
2020-04-21 12:35:00,30.79,30.84,30.79,30.84,6700.0,29.5067,29.5546,29.5067,29.5546,6700.0
2020-04-21 12:40:00,30.84,30.88,30.83,30.83,4962.0,29.5546,29.5929,29.545,29.545,4962.0
2020-04-21 12:45:00,30.83,30.9,30.81,30.9,6350.0,29.545,29.6121,29.5258,29.6121,6350.0
2020-04-21 12:50:00,30.91,31.06,30.91,31.04,34779.0,29.6217,29.7654,29.6217,29.7463,34779.0
2020-04-21 12:55:00,31.05,31.05,30.98,31.02,13884.0,29.7558,29.7558,29.6888,29.7271,13884.0
2020-04-21 13:00:00,31.01,31.09,31.0,31.05,13440.0,29.7175,29.7942,29.7079,29.7558,13440.0
2020-04-21 13:05:00,31.05,31.05,31.0,31.01,7750.0,29.7558,29.7558,29.7079,29.7175,7750.0
2020-04-21 13:10:00,31.02,31.03,30.95,30.95,6800.0,29.7271,29.7367,29.66,29.66,6800.0
2020-04-21 13:15:00,30.96,31.02,30.94,31.0,14202.0,29.6696,29.7271,29.6504,29.7079,14202.0
2020-04-21 13:20:00,31.01,31.14,31.0,31.06,22111.0,29.7175,29.8421,29.7079,29.7654,22111.0
2020-04-21 13:25:00,31.06,31.09,31.03,31.08,7291.0,29.7654,29.7942,29.7367,29.7846,7291.0
2020-04-21 13:30:00,31.08,31.09,31.04,31.09,6103.0,29.7846,29.7942,29.7463,29.7942,6103.0
2020-04-21 13:35:00,31.1,31.19,31.09,31.18,18804.0,29.8038,29.89,29.7942,29.8804,18804.0
2020-04-21 13:40:00,31.18,31.18,31.09,31.1,7598.0,29.8804,29.8804,29.7942,29.8038,7598.0
2020-04-21 13:45:00,31.1,31.1,30.98,30.99,9930.0,29.8038,29.8038,29.6888,29.6983,9930.0
2020-04-21 13:50:00,31.0,31.04,31.0,31.04,13300.0,29.7079,29.7463,29.7079,29.7463,13300.0
2020-04-21 13:55:00,31.05,31.05,30.96,30.99,11155.0,29.7558,29.7558,29.6696,29.6983,11155.0
2020-04-21 14:00:00,30.98,31.03,30.93,31.02,8838.0,29.6888,29.7367,29.6408,29.7271,8838.0
2020-04-21 14:05:00,31.01,31.07,30.98,31.02,14594.0,29.7175,29.775,29.6888,29.7271,14594.0
2020-04-21 14:10:00,31.01,31.03,30.96,30.98,10800.0,29.7175,29.7367,29.6696,29.6888,10800.0
2020-04-21 14:15:00,30.98,31.01,30.92,30.96,5325.0,29.6888,29.7175,29.6313,29.6696,5325.0
2020-04-21 14:20:00,30.96,31.19,30.94,31.15,17150.0,29.6696,29.89,29.6504,29.8517,17150.0
2020-04-21 14:25:00,31.13,31.18,31.06,31.06,10700.0,29.8325,29.8804,29.7654,29.7654,10700.0
2020-04-21 14:30:00,31.07,31.08,31.02,31.04,9893.0,29.775,29.7846,29.7271,29.7463,9893.0
2020-04-21 14:35:00,31.05,31.07,31.0,31.02,12491.0,29.7558,29.775,29.7079,29.7271,12491.0
2020-04-21 14:40:00,31.01,31.01,30.94,30.95,9530.0,29.7175,29.7175,29.6504,29.66,9530.0
2020-04-21 14:45:00,30.96,31.01,30.96,30.98,3700.0,29.6696,29.7175,29.6696,29.6888,3700.0
2020-04-21 14:50:00,30.97,31.05,30.96,31.03,5989.0,29.6792,29.7558,29.6696,29.7367,5989.0
2020-04-21 14:55:00,31.02,31.03,30.92,30.95,14800.0,29.7271,29.7367,29.6313,29.66,14800.0
2020-04-21 15:00:00,30.95,31.07,30.95,31.06,5511.0,29.66,29.775,29.66,29.7654,5511.0
2020-04-21 15:05:00,31.06,31.06,30.89,30.95,10491.0,29.7654,29.7654,29.6025,29.66,10491.0
2020-04-21 15:10:00,30.96,31.11,30.96,31.1,12474.0,29.6696,29.8133,29.6696,29.8038,12474.0
2020-04-21 15:15:00,31.1,31.16,31.08,31.12,13300.0,29.8038,29.8613,29.7846,29.8229,13300.0
2020-04-21 15:20:00,31.12,31.15,31.08,31.08,13897.0,29.8229,29.8517,29.7846,29.7846,13897.0
2020-04-21 15:25:00,31.09,31.12,31.03,31.06,17009.0,29.7942,29.8229,29.7367,29.7654,17009.0
2020-04-21 15:30:00,31.06,31.09,30.98,31.06,15156.0,29.7654,29.7942,29.6888,29.7654,15156.0
2020-04-21 15:35:00,31.05,31.19,31.05,31.12,21975.0,29.7558,29.89,29.7558,29.8229,21975.0
2020-04-21 15:40:00,31.12,31.12,31.05,31.06,15029.0,29.8229,29.8229,29.7558,29.7654,15029.0
2020-04-21 15:45:00,31.06,31.06,30.99,30.99,17788.0,29.7654,29.7654,29.6983,29.6983,17788.0
2020-04-21 15:50:00,30.98,31.02,30.9,30.95,173961.0,29.6888,29.7271,29.6121,29.66,173961.0
2020-04-21 15:55:00,30.96,31.04,30.96,30.97,90553.0,29.6696,29.7463,29.6696,29.6792,90553.0
2020-04-22 09:30:00,31.57,31.71,31.45,31.45,11903.0,30.2542,30.3883,30.1392,30.1392,11903.0
2020-04-22 09:35:00,31.45,31.45,31.33,31.44,7440.0,30.1392,30.1392,30.0242,30.1296,7440.0
2020-04-22 09:40:00,31.45,31.47,31.39,31.41,23326.0,30.1392,30.1583,30.0817,30.1008,23326.0
2020-04-22 09:45:00,31.39,31.44,31.23,31.23,33864.0,30.0817,30.1296,29.9283,29.9283,33864.0
2020-04-22 09:50:00,31.23,31.26,31.05,31.05,149587.0,29.9283,29.9571,29.7558,29.7558,149587.0
2020-04-22 09:55:00,31.06,31.12,31.03,31.12,15709.0,29.7654,29.8229,29.7367,29.8229,15709.0
2020-04-22 10:00:00,31.12,31.17,31.06,31.12,14683.0,29.8229,29.8708,29.7654,29.8229,14683.0
2020-04-22 10:05:00,31.13,31.17,31.07,31.1,30070.0,29.8325,29.8708,29.775,29.8038,30070.0
2020-04-22 10:10:00,31.12,31.19,31.05,31.08,8771.0,29.8229,29.89,29.7558,29.7846,8771.0
2020-04-22 10:15:00,31.09,31.27,31.07,31.27,6000.0,29.7942,29.9667,29.775,29.9667,6000.0
2020-04-22 10:20:00,31.27,31.35,31.27,31.35,8540.0,29.9667,30.0433,29.9667,30.0433,8540.0
2020-04-22 10:25:00,31.33,31.38,31.32,31.32,15832.0,30.0242,30.0721,30.0146,30.0146,15832.0
2020-04-22 10:30:00,31.33,31.43,31.33,31.43,8000.0,30.0242,30.12,30.0242,30.12,8000.0
2020-04-22 10:35:00,31.42,31.53,31.42,31.51,13226.0,30.1104,30.2158,30.1104,30.1967,13226.0
2020-04-22 10:40:00,31.49,31.49,31.37,31.37,36407.0,30.1775,30.1775,30.0625,30.0625,36407.0
2020-04-22 10:45:00,31.38,31.41,31.32,31.33,28258.0,30.0721,30.1008,30.0146,30.0242,28258.0
2020-04-22 10:50:00,31.32,31.33,31.15,31.2,7783.0,30.0146,30.0242,29.8517,29.8996,7783.0
2020-04-22 10:55:00,31.22,31.24,31.15,31.19,27304.0,29.9188,29.9379,29.8517,29.89,27304.0
2020-04-22 11:00:00,31.2,31.26,31.15,31.24,6611.0,29.8996,29.9571,29.8517,29.9379,6611.0
2020-04-22 11:05:00,31.24,31.28,31.16,31.17,6635.0,29.9379,29.9763,29.8613,29.8708,6635.0
2020-04-22 11:10:00,31.17,31.21,31.14,31.18,5334.0,29.8708,29.9092,29.8421,29.8804,5334.0
2020-04-22 11:15:00,31.19,31.31,31.19,31.27,9500.0,29.89,30.005,29.89,29.9667,9500.0
2020-04-22 11:20:00,31.27,31.27,31.19,31.21,5405.0,29.9667,29.9667,29.89,29.9092,5405.0
2020-04-22 11:25:00,31.22,31.27,31.19,31.25,8898.0,29.9188,29.9667,29.89,29.9475,8898.0
2020-04-22 11:30:00,31.28,31.33,31.24,31.29,10613.0,29.9763,30.0242,29.9379,29.9858,10613.0
2020-04-22 11:35:00,31.28,31.32,31.25,31.32,7276.0,29.9763,30.0146,29.9475,30.0146,7276.0
2020-04-22 11:40:00,31.32,31.42,31.3,31.39,7670.0,30.0146,30.1104,29.9954,30.0817,7670.0
2020-04-22 11:45:00,31.4,31.42,31.37,31.39,14627.0,30.0913,30.1104,30.0625,30.0817,14627.0
2020-04-22 11:50:00,31.39,31.46,31.39,31.46,5804.0,30.0817,30.1488,30.0817,30.1488,5804.0
2020-04-22 11:55:00,31.43,31.44,31.39,31.42,3975.0,30.12,30.1296,30.0817,30.1104,3975.0
2020-04-22 12:00:00,31.42,31.48,31.42,31.44,4603.0,30.1104,30.1679,30.1104,30.1296,4603.0
2020-04-22 12:05:00,31.44,31.44,31.34,31.34,4250.0,30.1296,30.1296,30.0338,30.0338,4250.0
2020-04-22 12:10:00,31.34,31.38,31.33,31.35,7474.0,30.0338,30.0721,30.0242,30.0433,7474.0
2020-04-22 12:15:00,31.35,31.41,31.35,31.41,6093.0,30.0433,30.1008,30.0433,30.1008,6093.0
2020-04-22 12:20:00,31.41,31.43,31.38,31.42,6505.0,30.1008,30.12,30.0721,30.1104,6505.0
2020-04-22 12:25:00,31.43,31.44,31.39,31.44,4673.0,30.12,30.1296,30.0817,30.1296,4673.0
2020-04-22 12:30:00,31.44,31.48,31.42,31.45,8102.0,30.1296,30.1679,30.1104,30.1392,8102.0
2020-04-22 12:35:00,31.44,31.44,31.38,31.42,6048.0,30.1296,30.1296,30.0721,30.1104,6048.0
2020-04-22 12:40:00,31.42,31.46,31.41,31.41,3150.0,30.1104,30.1488,30.1008,30.1008,3150.0
2020-04-22 12:45:00,31.39,31.41,31.36,31.36,3900.0,30.0817,30.1008,30.0529,30.0529,3900.0
2020-04-22 12:50:00,31.34,31.35,31.27,31.29,4900.0,30.0338,30.0433,29.9667,29.9858,4900.0
2020-04-22 12:55:00,31.3,31.32,31.28,31.31,6427.0,29.9954,30.0146,29.9763,30.005,6427.0
2020-04-22 13:00:00,31.33,31.34,31.29,31.29,4314.0,30.0242,30.0338,29.9858,29.9858,4314.0
2020-04-22 13:05:00,31.29,31.29,31.24,31.28,7300.0,29.9858,29.9858,29.9379,29.9763,7300.0
2020-04-22 13:10:00,31.29,31.35,31.29,31.34,3912.0,29.9858,30.0433,29.9858,30.0338,3912.0
2020-04-22 13:15:00,31.35,31.38,31.33,31.37,7444.0,30.0433,30.0721,30.0242,30.0625,7444.0
2020-04-22 13:20:00,31.38,31.4,31.37,31.38,7150.0,30.0721,30.0913,30.0625,30.0721,7150.0
2020-04-22 13:25:00,31.38,31.39,31.35,31.39,5893.0,30.0721,30.0817,30.0433,30.0817,5893.0
2020-04-22 13:30:00,31.4,31.41,31.38,31.41,4300.0,30.0913,30.1008,30.0721,30.1008,4300.0
2020-04-22 13:35:00,31.41,31.43,31.37,31.38,10926.0,30.1008,30.12,30.0625,30.0721,10926.0
2020-04-22 13:40:00,31.38,31.39,31.32,31.37,6500.0,30.0721,30.0817,30.0146,30.0625,6500.0
2020-04-22 13:45:00,31.36,31.37,31.35,31.37,9150.0,30.0529,30.0625,30.0433,30.0625,9150.0
2020-04-22 13:50:00,31.37,31.39,31.35,31.37,4709.0,30.0625,30.0817,30.0433,30.0625,4709.0
2020-04-22 13:55:00,31.38,31.38,31.35,31.36,7165.0,30.0721,30.0721,30.0433,30.0529,7165.0
2020-04-22 14:00:00,31.37,31.42,31.34,31.4,6830.0,30.0625,30.1104,30.0338,30.0913,6830.0
2020-04-22 14:05:00,31.4,31.41,31.3,31.32,8052.0,30.0913,30.1008,29.9954,30.0146,8052.0
2020-04-22 14:10:00,31.33,31.34,31.3,31.34,6498.0,30.0242,30.0338,29.9954,30.0338,6498.0
2020-04-22 14:15:00,31.35,31.35,31.31,31.31,4776.0,30.0433,30.0433,30.005,30.005,4776.0
2020-04-22 14:20:00,31.32,31.39,31.32,31.39,3200.0,30.0146,30.0817,30.0146,30.0817,3200.0
2020-04-22 14:25:00,31.39,31.41,31.37,31.4,10982.0,30.0817,30.1008,30.0625,30.0913,10982.0
2020-04-22 14:30:00,31.4,31.47,31.38,31.47,5626.0,30.0913,30.1583,30.0721,30.1583,5626.0
2020-04-22 14:35:00,31.45,31.46,31.42,31.44,6460.0,30.1392,30.1488,30.1104,30.1296,6460.0
2020-04-22 14:40:00,31.45,31.47,31.43,31.43,2900.0,30.1392,30.1583,30.12,30.12,2900.0
2020-04-22 14:45:00,31.43,31.47,31.42,31.47,9300.0,30.12,30.1583,30.1104,30.1583,9300.0
2020-04-22 14:50:00,31.46,31.46,31.34,31.34,9712.0,30.1488,30.1488,30.0338,30.0338,9712.0
2020-04-22 14:55:00,31.34,31.4,31.34,31.35,4600.0,30.0338,30.0913,30.0338,30.0433,4600.0
2020-04-22 15:00:00,31.35,31.36,31.31,31.35,7426.0,30.0433,30.0529,30.005,30.0433,7426.0
2020-04-22 15:05:00,31.37,31.37,31.32,31.35,4375.0,30.0625,30.0625,30.0146,30.0433,4375.0
2020-04-22 15:10:00,31.35,31.35,31.3,31.32,3892.0,30.0433,30.0433,29.9954,30.0146,3892.0
2020-04-22 15:15:00,31.3,31.38,31.29,31.38,5065.0,29.9954,30.0721,29.9858,30.0721,5065.0
2020-04-22 15:20:00,31.37,31.44,31.37,31.4,8604.0,30.0625,30.1296,30.0625,30.0913,8604.0
2020-04-22 15:25:00,31.4,31.43,31.38,31.39,12339.0,30.0913,30.12,30.0721,30.0817,12339.0
2020-04-22 15:30:00,31.38,31.43,31.35,31.39,10394.0,30.0721,30.12,30.0433,30.0817,10394.0
2020-04-22 15:35:00,31.39,31.43,31.38,31.43,12261.0,30.0817,30.12,30.0721,30.12,12261.0
2020-04-22 15:40:00,31.43,31.48,31.41,31.48,14274.0,30.12,30.1679,30.1008,30.1679,14274.0
2020-04-22 15:45:00,31.47,31.47,31.4,31.47,159515.0,30.1583,30.1583,30.0913,30.1583,159515.0
2020-04-22 15:50:00,31.5,31.54,31.41,31.44,58793.0,30.1871,30.2254,30.1008,30.1296,58793.0
2020-04-22 15:55:00,31.43,31.43,31.3,31.3,44208.0,30.12,30.12,29.9954,29.9954,44208.0
2020-04-23 09:30:00,31.54,31.69,31.48,31.6,53826.0,30.2254,30.3692,30.1679,30.2829,53826.0
2020-04-23 09:35:00,31.6,31.92,31.58,31.83,22876.0,30.2829,30.5896,30.2637,30.5033,22876.0
2020-04-23 09:40:00,31.84,31.86,31.7,31.74,24494.0,30.5129,30.5321,30.3787,30.4171,24494.0
2020-04-23 09:45:00,31.75,31.76,31.5,31.5,18029.0,30.4267,30.4362,30.1871,30.1871,18029.0
2020-04-23 09:50:00,31.49,31.49,31.36,31.36,10267.0,30.1775,30.1775,30.0529,30.0529,10267.0
2020-04-23 09:55:00,31.34,31.58,31.33,31.58,26961.0,30.0338,30.2637,30.0242,30.2637,26961.0
2020-04-23 10:00:00,31.57,31.64,31.51,31.59,22983.0,30.2542,30.3212,30.1967,30.2733,22983.0
2020-04-23 10:05:00,31.58,31.67,31.57,31.63,13784.0,30.2637,30.35,30.2542,30.3117,13784.0
2020-04-23 10:10:00,31.64,31.75,31.61,31.75,14101.0,30.3212,30.4267,30.2925,30.4267,14101.0
2020-04-23 10:15:00,31.75,31.88,31.7,31.87,22709.0,30.4267,30.5512,30.3787,30.5417,22709.0
2020-04-23 10:20:00,31.87,31.93,31.83,31.91,22575.0,30.5417,30.5992,30.5033,30.58,22575.0
2020-04-23 10:25:00,31.9,31.94,31.86,31.94,16401.0,30.5704,30.6087,30.5321,30.6087,16401.0
2020-04-23 10:30:00,31.95,32.05,31.94,32.05,10347.0,30.6183,30.7142,30.6087,30.7142,10347.0
2020-04-23 10:35:00,32.06,32.07,32.04,32.06,17113.0,30.7237,30.7333,30.7046,30.7237,17113.0
2020-04-23 10:40:00,32.07,32.19,32.07,32.15,9467.0,30.7333,30.8483,30.7333,30.81,9467.0
2020-04-23 10:45:00,32.17,32.21,32.09,32.13,20570.0,30.8292,30.8675,30.7525,30.7908,20570.0
2020-04-23 10:50:00,32.14,32.15,32.09,32.11,8666.0,30.8004,30.81,30.7525,30.7717,8666.0
2020-04-23 10:55:00,32.1,32.12,32.06,32.08,8632.0,30.7621,30.7812,30.7237,30.7429,8632.0
2020-04-23 11:00:00,32.08,32.08,32.0,32.04,26682.0,30.7429,30.7429,30.6662,30.7046,26682.0
2020-04-23 11:05:00,32.03,32.04,31.95,31.97,7708.0,30.695,30.7046,30.6183,30.6375,7708.0
2020-04-23 11:10:00,32.01,32.04,31.97,31.98,4993.0,30.6758,30.7046,30.6375,30.6471,4993.0
2020-04-23 11:15:00,32.01,32.04,31.98,32.0,6918.0,30.6758,30.7046,30.6471,30.6662,6918.0
2020-04-23 11:20:00,32.01,32.07,31.98,32.03,9255.0,30.6758,30.7333,30.6471,30.695,9255.0
2020-04-23 11:25:00,32.02,32.06,32.02,32.02,7170.0,30.6854,30.7237,30.6854,30.6854,7170.0
2020-04-23 11:30:00,32.03,32.03,31.93,31.96,20686.0,30.695,30.695,30.5992,30.6279,20686.0
2020-04-23 11:35:00,31.96,31.97,31.86,31.87,7822.0,30.6279,30.6375,30.5321,30.5417,7822.0
2020-04-23 11:40:00,31.87,31.98,31.87,31.98,6570.0,30.5417,30.6471,30.5417,30.6471,6570.0
2020-04-23 11:45:00,31.98,31.98,31.87,31.94,11369.0,30.6471,30.6471,30.5417,30.6087,11369.0
2020-04-23 11:50:00,31.93,31.99,31.92,31.96,8783.0,30.5992,30.6567,30.5896,30.6279,8783.0
2020-04-23 11:55:00,31.97,32.08,31.97,32.08,8418.0,30.6375,30.7429,30.6375,30.7429,8418.0
2020-04-23 12:00:00,32.1,32.15,32.08,32.13,7825.0,30.7621,30.81,30.7429,30.7908,7825.0
2020-04-23 12:05:00,32.14,32.23,32.14,32.21,111356.0,30.8004,30.8867,30.8004,30.8675,111356.0
2020-04-23 12:10:00,32.22,32.22,32.18,32.2,28280.0,30.8771,30.8771,30.8387,30.8579,28280.0
2020-04-23 12:15:00,32.2,32.28,32.18,32.25,91212.0,30.8579,30.9346,30.8387,30.9058,91212.0
2020-04-23 12:20:00,32.26,32.37,32.26,32.37,17815.0,30.9154,31.0208,30.9154,31.0208,17815.0
2020-04-23 12:25:00,32.36,32.38,32.31,32.31,6015.0,31.0112,31.0304,30.9633,30.9633,6015.0
2020-04-23 12:30:00,32.31,32.31,32.24,32.24,7101.0,30.9633,30.9633,30.8962,30.8962,7101.0
2020-04-23 12:35:00,32.23,32.31,32.19,32.3,76454.0,30.8867,30.9633,30.8483,30.9537,76454.0
2020-04-23 12:40:00,32.3,32.32,32.09,32.13,107293.0,30.9537,30.9729,30.7525,30.7908,107293.0
2020-04-23 12:45:00,32.13,32.18,31.73,31.99,125915.0,30.7908,30.8387,30.4075,30.6567,125915.0
2020-04-23 12:50:00,31.98,31.98,31.76,31.96,48804.0,30.6471,30.6471,30.4362,30.6279,48804.0
2020-04-23 12:55:00,31.94,32.03,31.92,31.96,19223.0,30.6087,30.695,30.5896,30.6279,19223.0
2020-04-23 13:00:00,31.97,32.11,31.97,32.08,13910.0,30.6375,30.7717,30.6375,30.7429,13910.0
2020-04-23 13:05:00,32.08,32.08,31.95,32.02,10250.0,30.7429,30.7429,30.6183,30.6854,10250.0
2020-04-23 13:10:00,32.02,32.13,32.01,32.12,7046.0,30.6854,30.7908,30.6758,30.7812,7046.0
2020-04-23 13:15:00,32.11,32.13,32.07,32.07,8735.0,30.7717,30.7908,30.7333,30.7333,8735.0
2020-04-23 13:20:00,32.03,32.04,31.86,31.93,12126.0,30.695,30.7046,30.5321,30.5992,12126.0
2020-04-23 13:25:00,31.92,31.98,31.84,31.98,52408.0,30.5896,30.6471,30.5129,30.6471,52408.0
2020-04-23 13:30:00,31.98,32.02,31.96,32.0,43829.0,30.6471,30.6854,30.6279,30.6662,43829.0
2020-04-23 13:35:00,32.01,32.04,31.92,31.93,11830.0,30.6758,30.7046,30.5896,30.5992,11830.0
2020-04-23 13:40:00,31.93,31.96,31.83,31.85,23500.0,30.5992,30.6279,30.5033,30.5225,23500.0
2020-04-23 13:45:00,31.87,31.94,31.82,31.82,13050.0,30.5417,30.6087,30.4937,30.4937,13050.0
2020-04-23 13:50:00,31.83,31.85,31.74,31.75,10635.0,30.5033,30.5225,30.4171,30.4267,10635.0
2020-04-23 13:55:00,31.75,31.85,31.73,31.81,22418.0,30.4267,30.5225,30.4075,30.4842,22418.0
2020-04-23 14:00:00,31.8,31.82,31.73,31.78,31508.0,30.4746,30.4937,30.4075,30.4554,31508.0
2020-04-23 14:05:00,31.76,31.81,31.71,31.72,9963.0,30.4362,30.4842,30.3883,30.3979,9963.0
2020-04-23 14:10:00,31.72,31.78,31.66,31.78,16473.0,30.3979,30.4554,30.3404,30.4554,16473.0
2020-04-23 14:15:00,31.78,31.85,31.76,31.81,11400.0,30.4554,30.5225,30.4362,30.4842,11400.0
2020-04-23 14:20:00,31.81,31.89,31.81,31.89,7350.0,30.4842,30.5608,30.4842,30.5608,7350.0
2020-04-23 14:25:00,31.9,31.92,31.83,31.87,9300.0,30.5704,30.5896,30.5033,30.5417,9300.0
2020-04-23 14:30:00,31.87,31.91,31.84,31.84,13700.0,30.5417,30.58,30.5129,30.5129,13700.0
2020-04-23 14:35:00,31.83,31.86,31.79,31.81,6384.0,30.5033,30.5321,30.465,30.4842,6384.0
2020-04-23 14:40:00,31.81,31.9,31.81,31.87,13482.0,30.4842,30.5704,30.4842,30.5417,13482.0
2020-04-23 14:45:00,31.88,31.89,31.8,31.82,18886.0,30.5512,30.5608,30.4746,30.4937,18886.0
2020-04-23 14:50:00,31.82,31.94,31.82,31.93,11302.0,30.4937,30.6087,30.4937,30.5992,11302.0
2020-04-23 14:55:00,31.94,32.01,31.91,31.91,36116.0,30.6087,30.6758,30.58,30.58,36116.0
2020-04-23 15:00:00,31.92,31.93,31.88,31.9,24167.0,30.5896,30.5992,30.5512,30.5704,24167.0
2020-04-23 15:05:00,31.88,31.91,31.85,31.86,7100.0,30.5512,30.58,30.5225,30.5321,7100.0
2020-04-23 15:10:00,31.86,31.86,31.76,31.78,10500.0,30.5321,30.5321,30.4362,30.4554,10500.0
2020-04-23 15:15:00,31.78,31.8,31.71,31.72,10200.0,30.4554,30.4746,30.3883,30.3979,10200.0
2020-04-23 15:20:00,31.73,31.79,31.71,31.78,10633.0,30.4075,30.465,30.3883,30.4554,10633.0
2020-04-23 15:25:00,31.78,31.82,31.74,31.82,12521.0,30.4554,30.4937,30.4171,30.4937,12521.0
2020-04-23 15:30:00,31.82,31.91,31.73,31.86,21918.0,30.4937,30.58,30.4075,30.5321,21918.0
2020-04-23 15:35:00,31.87,31.88,31.82,31.85,31144.0,30.5417,30.5512,30.4937,30.5225,31144.0
2020-04-23 15:40:00,31.86,31.91,31.79,31.79,13178.0,30.5321,30.58,30.465,30.465,13178.0
2020-04-23 15:45:00,31.8,31.89,31.79,31.85,14599.0,30.4746,30.5608,30.465,30.5225,14599.0
2020-04-23 15:50:00,31.86,31.89,31.72,31.75,59002.0,30.5321,30.5608,30.3979,30.4267,59002.0
2020-04-23 15:55:00,31.74,31.75,31.69,31.69,38366.0,30.4171,30.4267,30.3692,30.3692,38366.0
2020-04-24 09:30:00,32.0,32.04,31.86,32.04,9263.0,30.6662,30.7046,30.5321,30.7046,9263.0
2020-04-24 09:35:00,32.09,32.1,31.94,32.0,19147.0,30.7525,30.7621,30.6087,30.6662,19147.0
2020-04-24 09:40:00,32.0,32.01,31.82,31.89,22092.0,30.6662,30.6758,30.4937,30.5608,22092.0
2020-04-24 09:45:00,31.88,31.94,31.81,31.86,10993.0,30.5512,30.6087,30.4842,30.5321,10993.0
2020-04-24 09:50:00,31.85,32.08,31.8,32.01,24324.0,30.5225,30.7429,30.4746,30.6758,24324.0
2020-04-24 09:55:00,32.01,32.1,31.92,31.94,17953.0,30.6758,30.7621,30.5896,30.6087,17953.0
2020-04-24 10:00:00,31.96,32.1,31.96,32.05,7148.0,30.6279,30.7621,30.6279,30.7142,7148.0
2020-04-24 10:05:00,32.06,32.1,31.81,31.83,60591.0,30.7237,30.7621,30.4842,30.5033,60591.0
2020-04-24 10:10:00,31.83,31.96,31.83,31.89,14428.0,30.5033,30.6279,30.5033,30.5608,14428.0
2020-04-24 10:15:00,31.89,31.97,31.8,31.96,8714.0,30.5608,30.6375,30.4746,30.6279,8714.0
2020-04-24 10:20:00,31.94,31.97,31.88,31.9,10263.0,30.6087,30.6375,30.5512,30.5704,10263.0
2020-04-24 10:25:00,31.92,31.95,31.86,31.93,26822.0,30.5896,30.6183,30.5321,30.5992,26822.0
2020-04-24 10:30:00,31.88,32.03,31.87,32.03,14316.0,30.5512,30.695,30.5417,30.695,14316.0
2020-04-24 10:35:00,32.0,32.13,32.0,32.09,25798.0,30.6662,30.7908,30.6662,30.7525,25798.0
2020-04-24 10:40:00,32.1,32.13,32.07,32.13,11700.0,30.7621,30.7908,30.7333,30.7908,11700.0
2020-04-24 10:45:00,32.12,32.14,31.99,32.04,13889.0,30.7812,30.8004,30.6567,30.7046,13889.0
2020-04-24 10:50:00,32.05,32.12,32.04,32.08,7187.0,30.7142,30.7812,30.7046,30.7429,7187.0
2020-04-24 10:55:00,32.06,32.07,32.02,32.05,7183.0,30.7237,30.7333,30.6854,30.7142,7183.0
2020-04-24 11:00:00,32.02,32.02,31.91,31.95,29524.0,30.6854,30.6854,30.58,30.6183,29524.0
2020-04-24 11:05:00,31.95,31.96,31.83,31.83,25572.0,30.6183,30.6279,30.5033,30.5033,25572.0
2020-04-24 11:10:00,31.84,31.85,31.76,31.8,22169.0,30.5129,30.5225,30.4362,30.4746,22169.0
2020-04-24 11:15:00,31.81,31.88,31.79,31.87,12540.0,30.4842,30.5512,30.465,30.5417,12540.0
2020-04-24 11:20:00,31.88,31.94,31.85,31.92,11200.0,30.5512,30.6087,30.5225,30.5896,11200.0
2020-04-24 11:25:00,31.93,31.95,31.9,31.92,11900.0,30.5992,30.6183,30.5704,30.5896,11900.0
2020-04-24 11:30:00,31.92,31.96,31.86,31.89,13670.0,30.5896,30.6279,30.5321,30.5608,13670.0
2020-04-24 11:35:00,31.89,31.98,31.89,31.97,8317.0,30.5608,30.6471,30.5608,30.6375,8317.0
2020-04-24 11:40:00,31.96,31.97,31.92,31.95,6041.0,30.6279,30.6375,30.5896,30.6183,6041.0
2020-04-24 11:45:00,31.94,32.02,31.92,32.02,9770.0,30.6087,30.6854,30.5896,30.6854,9770.0
2020-04-24 11:50:00,32.02,32.02,31.98,31.98,5500.0,30.6854,30.6854,30.6471,30.6471,5500.0
2020-04-24 11:55:00,31.96,31.98,31.94,31.96,18705.0,30.6279,30.6471,30.6087,30.6279,18705.0
2020-04-24 12:00:00,31.96,31.99,31.93,31.99,10402.0,30.6279,30.6567,30.5992,30.6567,10402.0
2020-04-24 12:05:00,31.99,32.07,31.99,32.06,11202.0,30.6567,30.7333,30.6567,30.7237,11202.0
2020-04-24 12:10:00,32.05,32.06,32.02,32.04,6565.0,30.7142,30.7237,30.6854,30.7046,6565.0
2020-04-24 12:15:00,32.03,32.04,32.0,32.01,6106.0,30.695,30.7046,30.6662,30.6758,6106.0
2020-04-24 12:20:00,32.0,32.0,31.93,31.97,6300.0,30.6662,30.6662,30.5992,30.6375,6300.0
2020-04-24 12:25:00,31.97,32.07,31.97,32.07,8320.0,30.6375,30.7333,30.6375,30.7333,8320.0
2020-04-24 12:30:00,32.06,32.06,32.01,32.02,4086.0,30.7237,30.7237,30.6758,30.6854,4086.0
2020-04-24 12:35:00,32.0,32.07,31.97,32.07,9448.0,30.6662,30.7333,30.6375,30.7333,9448.0
2020-04-24 12:40:00,32.07,32.08,32.05,32.07,7750.0,30.7333,30.7429,30.7142,30.7333,7750.0
2020-04-24 12:45:00,32.07,32.11,32.05,32.1,6679.0,30.7333,30.7717,30.7142,30.7621,6679.0
2020-04-24 12:50:00,32.11,32.11,32.06,32.08,8552.0,30.7717,30.7717,30.7237,30.7429,8552.0
2020-04-24 12:55:00,32.08,32.14,32.08,32.12,7409.0,30.7429,30.8004,30.7429,30.7812,7409.0
2020-04-24 13:00:00,32.13,32.13,32.09,32.1,4200.0,30.7908,30.7908,30.7525,30.7621,4200.0
2020-04-24 13:05:00,32.11,32.14,32.11,32.14,5170.0,30.7717,30.8004,30.7717,30.8004,5170.0
2020-04-24 13:10:00,32.14,32.15,32.11,32.14,4492.0,30.8004,30.81,30.7717,30.8004,4492.0
2020-04-24 13:15:00,32.14,32.18,32.12,32.18,4041.0,30.8004,30.8387,30.7812,30.8387,4041.0
2020-04-24 13:20:00,32.18,32.22,32.15,32.2,8393.0,30.8387,30.8771,30.81,30.8579,8393.0
2020-04-24 13:25:00,32.2,32.29,32.2,32.29,13667.0,30.8579,30.9442,30.8579,30.9442,13667.0
2020-04-24 13:30:00,32.28,32.31,32.27,32.28,14959.0,30.9346,30.9633,30.925,30.9346,14959.0
2020-04-24 13:35:00,32.29,32.32,32.29,32.32,10191.0,30.9442,30.9729,30.9442,30.9729,10191.0
2020-04-24 13:40:00,32.32,32.38,32.31,32.37,7167.0,30.9729,31.0304,30.9633,31.0208,7167.0
2020-04-24 13:45:00,32.38,32.38,32.34,32.35,8700.0,31.0304,31.0304,30.9921,31.0017,8700.0
2020-04-24 13:50:00,32.34,32.4,32.34,32.39,20623.0,30.9921,31.0496,30.9921,31.04,20623.0
2020-04-24 13:55:00,32.4,32.47,32.38,32.47,11831.0,31.0496,31.1167,31.0304,31.1167,11831.0
2020-04-24 14:00:00,32.47,32.49,32.41,32.49,35448.0,31.1167,31.1358,31.0592,31.1358,35448.0
2020-04-24 14:05:00,32.48,32.52,32.46,32.48,20442.0,31.1262,31.1646,31.1071,31.1262,20442.0
2020-04-24 14:10:00,32.48,32.51,32.47,32.49,8328.0,31.1262,31.155,31.1167,31.1358,8328.0
2020-04-24 14:15:00,32.49,32.56,32.48,32.53,28978.0,31.1358,31.2029,31.1262,31.1742,28978.0
2020-04-24 14:20:00,32.54,32.55,32.5,32.51,23564.0,31.1837,31.1933,31.1454,31.155,23564.0
2020-04-24 14:25:00,32.5,32.51,32.45,32.5,15512.0,31.1454,31.155,31.0975,31.1454,15512.0
2020-04-24 14:30:00,32.5,32.54,32.5,32.52,13839.0,31.1454,31.1837,31.1454,31.1646,13839.0
2020-04-24 14:35:00,32.52,32.59,32.52,32.58,18118.0,31.1646,31.2317,31.1646,31.2221,18118.0
2020-04-24 14:40:00,32.59,32.6,32.57,32.59,10672.0,31.2317,31.2412,31.2125,31.2317,10672.0
2020-04-24 14:45:00,32.58,32.65,32.58,32.65,38887.0,31.2221,31.2892,31.2221,31.2892,38887.0
2020-04-24 14:50:00,32.65,32.67,32.6,32.63,55394.0,31.2892,31.3083,31.2412,31.27,55394.0
2020-04-24 14:55:00,32.64,32.7,32.64,32.69,32693.0,31.2796,31.3371,31.2796,31.3275,32693.0
2020-04-24 15:00:00,32.69,32.7,32.63,32.64,36081.0,31.3275,31.3371,31.27,31.2796,36081.0
2020-04-24 15:05:00,32.64,32.77,32.64,32.76,164505.0,31.2796,31.4042,31.2796,31.3946,164505.0
2020-04-24 15:10:00,32.76,32.79,32.7,32.77,31836.0,31.3946,31.4233,31.3371,31.4042,31836.0
2020-04-24 15:15:00,32.77,32.8,32.72,32.79,14100.0,31.4042,31.4329,31.3562,31.4233,14100.0
2020-04-24 15:20:00,32.79,32.85,32.77,32.85,22701.0,31.4233,31.4808,31.4042,31.4808,22701.0
2020-04-24 15:25:00,32.84,32.88,32.82,32.88,56075.0,31.4712,31.5096,31.4521,31.5096,56075.0
2020-04-24 15:30:00,32.87,32.87,32.81,32.86,22551.0,31.5,31.5,31.4425,31.4904,22551.0
2020-04-24 15:35:00,32.86,32.87,32.8,32.84,27681.0,31.4904,31.5,31.4329,31.4712,27681.0
2020-04-24 15:40:00,32.85,32.87,32.83,32.83,49593.0,31.4808,31.5,31.4616,31.4616,49593.0
2020-04-24 15:45:00,32.83,32.87,32.8,32.82,36550.0,31.4616,31.5,31.4329,31.4521,36550.0
2020-04-24 15:50:00,32.82,32.83,32.66,32.7,110059.0,31.4521,31.4616,31.2987,31.3371,110059.0
2020-04-24 15:55:00,32.7,32.7,32.65,32.69,127907.0,31.3371,31.3371,31.2892,31.3275,127907.0
2020-04-27 09:30:00,32.98,33.29,32.98,33.29,41410.0,31.6054,31.9025,31.6054,31.9025,41410.0
2020-04-27 09:35:00,33.29,33.53,33.29,33.48,49003.0,31.9025,32.1325,31.9025,32.0846,49003.0
2020-04-27 09:40:00,33.45,33.47,33.25,33.25,60026.0,32.0558,32.075,31.8641,31.8641,60026.0
2020-04-27 09:45:00,33.25,33.39,33.22,33.39,34182.0,31.8641,31.9983,31.8354,31.9983,34182.0
2020-04-27 09:50:00,33.4,33.52,33.39,33.45,16680.0,32.0079,32.1229,31.9983,32.0558,16680.0
2020-04-27 09:55:00,33.45,33.6,33.45,33.55,31833.0,32.0558,32.1996,32.0558,32.1516,31833.0
2020-04-27 10:00:00,33.54,33.55,33.44,33.46,25313.0,32.1421,32.1516,32.0462,32.0654,25313.0
2020-04-27 10:05:00,33.45,33.51,33.38,33.51,34443.0,32.0558,32.1133,31.9887,32.1133,34443.0
2020-04-27 10:10:00,33.5,33.58,33.42,33.56,17463.0,32.1037,32.1804,32.0271,32.1612,17463.0
2020-04-27 10:15:00,33.56,33.73,33.52,33.73,54866.0,32.1612,32.3241,32.1229,32.3241,54866.0
2020-04-27 10:20:00,33.77,33.79,33.65,33.67,37748.0,32.3625,32.3816,32.2475,32.2666,37748.0
2020-04-27 10:25:00,33.68,33.68,33.6,33.66,23408.0,32.2762,32.2762,32.1996,32.2571,23408.0
2020-04-27 10:30:00,33.68,33.74,33.68,33.71,14886.0,32.2762,32.3337,32.2762,32.305,14886.0
2020-04-27 10:35:00,33.69,33.7,33.65,33.67,17368.0,32.2858,32.2954,32.2475,32.2666,17368.0
2020-04-27 10:40:00,33.67,33.69,33.61,33.66,21906.0,32.2666,32.2858,32.2091,32.2571,21906.0
2020-04-27 10:45:00,33.66,33.69,33.61,33.67,27098.0,32.2571,32.2858,32.2091,32.2666,27098.0
2020-04-27 10:50:00,33.67,33.82,33.66,33.77,112310.0,32.2666,32.4104,32.2571,32.3625,112310.0
2020-04-27 10:55:00,33.77,33.81,33.72,33.74,32516.0,32.3625,32.4008,32.3146,32.3337,32516.0
2020-04-27 11:00:00,33.75,33.84,33.72,33.82,26981.0,32.3433,32.4296,32.3146,32.4104,26981.0
2020-04-27 11:05:00,33.8,33.87,33.72,33.87,18339.0,32.3912,32.4583,32.3146,32.4583,18339.0
2020-04-27 11:10:00,33.87,33.87,33.8,33.81,13953.0,32.4583,32.4583,32.3912,32.4008,13953.0
2020-04-27 11:15:00,33.81,33.84,33.75,33.82,23047.0,32.4008,32.4296,32.3433,32.4104,23047.0
2020-04-27 11:20:00,33.83,33.89,33.8,33.88,43492.0,32.42,32.4775,32.3912,32.4679,43492.0
2020-04-27 11:25:00,33.88,33.96,33.88,33.96,116492.0,32.4679,32.5446,32.4679,32.5446,116492.0
2020-04-27 11:30:00,33.95,34.03,33.91,34.03,37961.0,32.535,32.6116,32.4966,32.6116,37961.0
2020-04-27 11:35:00,34.03,34.05,33.97,34.04,28153.0,32.6116,32.6308,32.5541,32.6212,28153.0
2020-04-27 11:40:00,34.04,34.1,34.04,34.06,30387.0,32.6212,32.6787,32.6212,32.6404,30387.0
2020-04-27 11:45:00,34.05,34.05,34.01,34.02,34297.0,32.6308,32.6308,32.5925,32.6021,34297.0
2020-04-27 11:50:00,34.03,34.07,34.0,34.04,25371.0,32.6116,32.65,32.5829,32.6212,25371.0
2020-04-27 11:55:00,34.05,34.09,34.04,34.04,11958.0,32.6308,32.6691,32.6212,32.6212,11958.0
2020-04-27 12:00:00,34.04,34.09,33.96,34.04,16994.0,32.6212,32.6691,32.5446,32.6212,16994.0
2020-04-27 12:05:00,34.05,34.12,34.05,34.11,11800.0,32.6308,32.6979,32.6308,32.6883,11800.0
2020-04-27 12:10:00,34.12,34.14,34.08,34.14,14489.0,32.6979,32.717,32.6595,32.717,14489.0
2020-04-27 12:15:00,34.14,34.19,34.1,34.15,17982.0,32.717,32.765,32.6787,32.7266,17982.0
2020-04-27 12:20:00,34.15,34.18,34.12,34.17,13915.0,32.7266,32.7554,32.6979,32.7458,13915.0
2020-04-27 12:25:00,34.18,34.18,34.09,34.13,12995.0,32.7554,32.7554,32.6691,32.7075,12995.0
2020-04-27 12:30:00,34.14,34.25,34.14,34.25,46732.0,32.717,32.8225,32.717,32.8225,46732.0
2020-04-27 12:35:00,34.24,34.26,34.2,34.23,29193.0,32.8129,32.832,32.7745,32.8033,29193.0
2020-04-27 12:40:00,34.24,34.26,34.22,34.26,12489.0,32.8129,32.832,32.7937,32.832,12489.0
2020-04-27 12:45:00,34.26,34.26,34.19,34.23,16070.0,32.832,32.832,32.765,32.8033,16070.0
2020-04-27 12:50:00,34.24,34.26,34.21,34.24,33650.0,32.8129,32.832,32.7841,32.8129,33650.0
2020-04-27 12:55:00,34.24,34.35,34.24,34.35,33650.0,32.8129,32.9183,32.8129,32.9183,33650.0
2020-04-27 13:00:00,34.34,34.34,34.21,34.23,37100.0,32.9087,32.9087,32.7841,32.8033,37100.0
2020-04-27 13:05:00,34.23,34.29,34.21,34.22,49264.0,32.8033,32.8608,32.7841,32.7937,49264.0
2020-04-27 13:10:00,34.24,34.28,34.21,34.27,18662.0,32.8129,32.8512,32.7841,32.8416,18662.0
2020-04-27 13:15:00,34.26,34.26,34.18,34.18,9739.0,32.832,32.832,32.7554,32.7554,9739.0
2020-04-27 13:20:00,34.18,34.21,34.16,34.17,13496.0,32.7554,32.7841,32.7362,32.7458,13496.0
2020-04-27 13:25:00,34.17,34.27,34.17,34.25,20769.0,32.7458,32.8416,32.7458,32.8225,20769.0
2020-04-27 13:30:00,34.25,34.27,34.18,34.2,13153.0,32.8225,32.8416,32.7554,32.7745,13153.0
2020-04-27 13:35:00,34.19,34.21,34.15,34.18,10042.0,32.765,32.7841,32.7266,32.7554,10042.0
2020-04-27 13:40:00,34.18,34.19,34.14,34.16,37516.0,32.7554,32.765,32.717,32.7362,37516.0
2020-04-27 13:45:00,34.15,34.21,34.13,34.19,10700.0,32.7266,32.7841,32.7075,32.765,10700.0
2020-04-27 13:50:00,34.2,34.26,34.2,34.26,6241.0,32.7745,32.832,32.7745,32.832,6241.0
2020-04-27 13:55:00,34.26,34.29,34.26,34.28,15763.0,32.832,32.8608,32.832,32.8512,15763.0
2020-04-27 14:00:00,34.29,34.34,34.29,34.32,16348.0,32.8608,32.9087,32.8608,32.8895,16348.0
2020-04-27 14:05:00,34.31,34.33,34.25,34.3,34565.0,32.88,32.8991,32.8225,32.8704,34565.0
2020-04-27 14:10:00,34.3,34.36,34.3,34.35,9676.0,32.8704,32.9279,32.8704,32.9183,9676.0
2020-04-27 14:15:00,34.36,34.37,34.31,34.37,11680.0,32.9279,32.9375,32.88,32.9375,11680.0
2020-04-27 14:20:00,34.36,34.38,34.35,34.37,12738.0,32.9279,32.947,32.9183,32.9375,12738.0
2020-04-27 14:25:00,34.37,34.42,34.34,34.34,16604.0,32.9375,32.9854,32.9087,32.9087,16604.0
2020-04-27 14:30:00,34.34,34.41,34.33,34.38,8509.0,32.9087,32.9758,32.8991,32.947,8509.0
2020-04-27 14:35:00,34.39,34.39,34.33,34.37,9200.0,32.9566,32.9566,32.8991,32.9375,9200.0
2020-04-27 14:40:00,34.38,34.43,34.36,34.37,14762.0,32.947,32.995,32.9279,32.9375,14762.0
2020-04-27 14:45:00,34.37,34.44,34.36,34.43,8585.0,32.9375,33.0045,32.9279,32.995,8585.0
2020-04-27 14:50:00,34.42,34.43,34.39,34.4,9408.0,32.9854,32.995,32.9566,32.9662,9408.0
2020-04-27 14:55:00,34.4,34.44,34.38,34.44,24098.0,32.9662,33.0045,32.947,33.0045,24098.0
2020-04-27 15:00:00,34.44,34.52,34.43,34.51,23316.0,33.0045,33.0812,32.995,33.0716,23316.0
2020-04-27 15:05:00,34.51,34.51,34.43,34.46,18282.0,33.0716,33.0716,32.995,33.0237,18282.0
2020-04-27 15:10:00,34.46,34.5,34.46,34.47,15031.0,33.0237,33.062,33.0237,33.0333,15031.0
2020-04-27 15:15:00,34.47,34.48,34.42,34.47,11065.0,33.0333,33.0429,32.9854,33.0333,11065.0
2020-04-27 15:20:00,34.47,34.51,34.45,34.47,29567.0,33.0333,33.0716,33.0141,33.0333,29567.0
2020-04-27 15:25:00,34.47,34.48,34.42,34.45,31773.0,33.0333,33.0429,32.9854,33.0141,31773.0
2020-04-27 15:30:00,34.45,34.48,34.41,34.43,19649.0,33.0141,33.0429,32.9758,32.995,19649.0
2020-04-27 15:35:00,34.44,34.45,34.41,34.41,20251.0,33.0045,33.0141,32.9758,32.9758,20251.0
2020-04-27 15:40:00,34.41,34.46,34.39,34.46,23439.0,32.9758,33.0237,32.9566,33.0237,23439.0
2020-04-27 15:45:00,34.46,34.54,34.44,34.52,154410.0,33.0237,33.1004,33.0045,33.0812,154410.0
2020-04-27 15:50:00,34.53,34.54,34.43,34.44,200154.0,33.0908,33.1004,32.995,33.0045,200154.0
2020-04-27 15:55:00,34.44,34.45,34.37,34.38,415157.0,33.0045,33.0141,32.9375,32.947,415157.0
2020-04-28 09:30:00,35.4,36.07,35.35,35.8,85635.0,33.9245,34.5666,33.8766,34.3079,85635.0
2020-04-28 09:35:00,35.81,36.11,35.81,35.82,73425.0,34.3174,34.6049,34.3174,34.327,73425.0
2020-04-28 09:40:00,35.84,35.97,35.76,35.9,25926.0,34.3462,34.4708,34.2695,34.4037,25926.0
2020-04-28 09:45:00,35.94,36.08,35.92,35.92,102945.0,34.442,34.5762,34.4229,34.4229,102945.0
2020-04-28 09:50:00,35.93,36.06,35.93,35.95,34678.0,34.4324,34.557,34.4324,34.4516,34678.0
2020-04-28 09:55:00,35.96,36.01,35.68,35.68,44155.0,34.4612,34.5091,34.1929,34.1929,44155.0
2020-04-28 10:00:00,35.68,35.77,35.57,35.73,86757.0,34.1929,34.2791,34.0874,34.2408,86757.0
2020-04-28 10:05:00,35.74,35.92,35.73,35.92,177173.0,34.2504,34.4229,34.2408,34.4229,177173.0
2020-04-28 10:10:00,35.91,36.01,35.88,35.98,74242.0,34.4133,34.5091,34.3845,34.4804,74242.0
2020-04-28 10:15:00,35.98,36.09,35.94,35.99,39485.0,34.4804,34.5858,34.442,34.4899,39485.0
2020-04-28 10:20:00,35.99,36.01,35.87,35.92,24248.0,34.4899,34.5091,34.3749,34.4229,24248.0
2020-04-28 10:25:00,35.89,35.93,35.84,35.9,29971.0,34.3941,34.4324,34.3462,34.4037,29971.0
2020-04-28 10:30:00,35.91,35.93,35.8,35.8,32855.0,34.4133,34.4324,34.3079,34.3079,32855.0
2020-04-28 10:35:00,35.81,35.9,35.79,35.87,35258.0,34.3174,34.4037,34.2983,34.3749,35258.0
2020-04-28 10:40:00,35.87,35.88,35.67,35.69,33700.0,34.3749,34.3845,34.1833,34.2024,33700.0
2020-04-28 10:45:00,35.69,35.75,35.63,35.72,25626.0,34.2024,34.2599,34.1449,34.2312,25626.0
2020-04-28 10:50:00,35.71,35.71,35.53,35.53,27838.0,34.2216,34.2216,34.0491,34.0491,27838.0
2020-04-28 10:55:00,35.55,35.55,35.34,35.38,37567.0,34.0683,34.0683,33.867,33.9054,37567.0
2020-04-28 11:00:00,35.38,35.54,35.34,35.45,68086.0,33.9054,34.0587,33.867,33.9724,68086.0
2020-04-28 11:05:00,35.44,35.58,35.38,35.53,35597.0,33.9629,34.097,33.9054,34.0491,35597.0
2020-04-28 11:10:00,35.52,35.6,35.51,35.56,40313.0,34.0395,34.1162,34.0299,34.0779,40313.0
2020-04-28 11:15:00,35.55,35.57,35.44,35.53,15313.0,34.0683,34.0874,33.9629,34.0491,15313.0
2020-04-28 11:20:00,35.54,35.56,35.49,35.53,36896.0,34.0587,34.0779,34.0108,34.0491,36896.0
2020-04-28 11:25:00,35.54,35.65,35.52,35.55,23167.0,34.0587,34.1641,34.0395,34.0683,23167.0
2020-04-28 11:30:00,35.54,35.69,35.53,35.68,15248.0,34.0587,34.2024,34.0491,34.1929,15248.0
2020-04-28 11:35:00,35.69,35.76,35.65,35.7,25336.0,34.2024,34.2695,34.1641,34.212,25336.0
2020-04-28 11:40:00,35.69,35.79,35.66,35.77,32249.0,34.2024,34.2983,34.1737,34.2791,32249.0
2020-04-28 11:45:00,35.78,35.81,35.73,35.78,31087.0,34.2887,34.3174,34.2408,34.2887,31087.0
2020-04-28 11:50:00,35.78,35.83,35.67,35.81,90176.0,34.2887,34.3366,34.1833,34.3174,90176.0
2020-04-28 11:55:00,35.82,35.85,35.76,35.81,22236.0,34.327,34.3558,34.2695,34.3174,22236.0
2020-04-28 12:00:00,35.82,35.88,35.77,35.85,22627.0,34.327,34.3845,34.2791,34.3558,22627.0
2020-04-28 12:05:00,35.85,35.93,35.83,35.93,19552.0,34.3558,34.4324,34.3366,34.4324,19552.0
2020-04-28 12:10:00,35.94,35.99,35.89,35.89,22933.0,34.442,34.4899,34.3941,34.3941,22933.0
2020-04-28 12:15:00,35.91,35.91,35.69,35.74,46453.0,34.4133,34.4133,34.2024,34.2504,46453.0
2020-04-28 12:20:00,35.74,35.84,35.74,35.78,22468.0,34.2504,34.3462,34.2504,34.2887,22468.0
2020-04-28 12:25:00,35.79,35.84,35.76,35.8,21736.0,34.2983,34.3462,34.2695,34.3079,21736.0
2020-04-28 12:30:00,35.8,35.83,35.77,35.83,32256.0,34.3079,34.3366,34.2791,34.3366,32256.0
2020-04-28 12:35:00,35.82,35.85,35.75,35.83,18185.0,34.327,34.3558,34.2599,34.3366,18185.0
2020-04-28 12:40:00,35.82,35.87,35.8,35.86,13564.0,34.327,34.3749,34.3079,34.3654,13564.0
2020-04-28 12:45:00,35.85,35.85,35.73,35.8,29540.0,34.3558,34.3558,34.2408,34.3079,29540.0
2020-04-28 12:50:00,35.79,35.82,35.76,35.77,22634.0,34.2983,34.327,34.2695,34.2791,22634.0
2020-04-28 12:55:00,35.77,36.0,35.76,35.96,54286.0,34.2791,34.4995,34.2695,34.4612,54286.0
2020-04-28 13:00:00,35.96,36.03,35.94,36.02,23947.0,34.4612,34.5283,34.442,34.5187,23947.0
2020-04-28 13:05:00,36.04,36.04,36.0,36.02,24450.0,34.5379,34.5379,34.4995,34.5187,24450.0
2020-04-28 13:10:00,36.03,36.07,35.97,36.0,44192.0,34.5283,34.5666,34.4708,34.4995,44192.0
2020-04-28 13:15:00,35.98,36.03,35.98,35.99,17895.0,34.4804,34.5283,34.4804,34.4899,17895.0
2020-04-28 13:20:00,36.0,36.07,36.0,36.06,21029.0,34.4995,34.5666,34.4995,34.557,21029.0
2020-04-28 13:25:00,36.07,36.13,36.05,36.08,23596.0,34.5666,34.6241,34.5474,34.5762,23596.0
2020-04-28 13:30:00,36.08,36.12,36.04,36.05,21835.0,34.5762,34.6145,34.5379,34.5474,21835.0
2020-04-28 13:35:00,36.05,36.09,36.02,36.04,27771.0,34.5474,34.5858,34.5187,34.5379,27771.0
2020-04-28 13:40:00,36.03,36.13,35.99,36.12,20724.0,34.5283,34.6241,34.4899,34.6145,20724.0
2020-04-28 13:45:00,36.11,36.13,36.03,36.03,40201.0,34.6049,34.6241,34.5283,34.5283,40201.0
2020-04-28 13:50:00,36.04,36.07,36.03,36.04,114447.0,34.5379,34.5666,34.5283,34.5379,114447.0
2020-04-28 13:55:00,36.03,36.04,35.93,35.94,26364.0,34.5283,34.5379,34.4324,34.442,26364.0
2020-04-28 14:00:00,35.93,35.98,35.93,35.97,24414.0,34.4324,34.4804,34.4324,34.4708,24414.0
2020-04-28 14:05:00,35.96,35.97,35.91,35.94,16896.0,34.4612,34.4708,34.4133,34.442,16896.0
2020-04-28 14:10:00,35.95,36.01,35.95,36.01,14843.0,34.4516,34.5091,34.4516,34.5091,14843.0
2020-04-28 14:15:00,36.01,36.04,35.98,35.99,12187.0,34.5091,34.5379,34.4804,34.4899,12187.0
2020-04-28 14:20:00,36.0,36.06,35.99,36.06,186444.0,34.4995,34.557,34.4899,34.557,186444.0
2020-04-28 14:25:00,36.06,36.09,36.03,36.07,22270.0,34.557,34.5858,34.5283,34.5666,22270.0
2020-04-28 14:30:00,36.06,36.11,36.06,36.07,47768.0,34.557,34.6049,34.557,34.5666,47768.0
2020-04-28 14:35:00,36.07,36.09,35.97,35.99,24571.0,34.5666,34.5858,34.4708,34.4899,24571.0
2020-04-28 14:40:00,35.99,36.02,35.95,35.95,12169.0,34.4899,34.5187,34.4516,34.4516,12169.0
2020-04-28 14:45:00,35.95,36.01,35.94,36.0,15311.0,34.4516,34.5091,34.442,34.4995,15311.0
2020-04-28 14:50:00,36.0,36.05,35.94,35.95,13948.0,34.4995,34.5474,34.442,34.4516,13948.0
2020-04-28 14:55:00,35.95,35.99,35.95,35.98,21770.0,34.4516,34.4899,34.4516,34.4804,21770.0
2020-04-28 15:00:00,35.98,36.01,35.95,35.97,108778.0,34.4804,34.5091,34.4516,34.4708,108778.0
2020-04-28 15:05:00,35.97,35.99,35.93,35.95,141118.0,34.4708,34.4899,34.4324,34.4516,141118.0
2020-04-28 15:10:00,35.94,35.98,35.93,35.95,118791.0,34.442,34.4804,34.4324,34.4516,118791.0
2020-04-28 15:15:00,35.94,35.95,35.91,35.93,115549.0,34.442,34.4516,34.4133,34.4324,115549.0
2020-04-28 15:20:00,35.93,35.98,35.84,35.92,146296.0,34.4324,34.4804,34.3462,34.4229,146296.0
2020-04-28 15:25:00,35.93,35.96,35.93,35.93,131177.0,34.4324,34.4612,34.4324,34.4324,131177.0
2020-04-28 15:30:00,35.93,35.98,35.9,35.92,35638.0,34.4324,34.4804,34.4037,34.4229,35638.0
2020-04-28 15:35:00,35.91,35.95,35.87,35.95,26987.0,34.4133,34.4516,34.3749,34.4516,26987.0
2020-04-28 15:40:00,35.95,35.96,35.87,35.88,27822.0,34.4516,34.4612,34.3749,34.3845,27822.0
2020-04-28 15:45:00,35.88,35.88,35.77,35.78,50688.0,34.3845,34.3845,34.2791,34.2887,50688.0
2020-04-28 15:50:00,35.78,35.81,35.72,35.74,101592.0,34.2887,34.3174,34.2312,34.2504,101592.0
2020-04-28 15:55:00,35.74,35.83,35.72,35.75,124327.0,34.2504,34.3366,34.2312,34.2599,124327.0
2020-04-29 09:30:00,36.99,37.28,36.97,37.08,38878.0,35.4483,35.7262,35.4291,35.5345,38878.0
2020-04-29 09:35:00,37.09,37.19,36.98,37.0,62437.0,35.5441,35.6399,35.4387,35.4578,62437.0
2020-04-29 09:40:00,36.98,37.14,36.91,37.13,68634.0,35.4387,35.592,35.3716,35.5824,68634.0
2020-04-29 09:45:00,37.15,37.32,37.12,37.31,63533.0,35.6016,35.7645,35.5728,35.7549,63533.0
2020-04-29 09:50:00,37.32,37.35,37.27,37.29,85049.0,35.7645,35.7933,35.7166,35.7358,85049.0
2020-04-29 09:55:00,37.28,37.35,37.21,37.26,29323.0,35.7262,35.7933,35.6591,35.707,29323.0
2020-04-29 10:00:00,37.27,37.29,37.12,37.27,33240.0,35.7166,35.7358,35.5728,35.7166,33240.0
2020-04-29 10:05:00,37.27,37.31,37.12,37.12,55920.0,35.7166,35.7549,35.5728,35.5728,55920.0
2020-04-29 10:10:00,37.12,37.18,37.08,37.09,15264.0,35.5728,35.6303,35.5345,35.5441,15264.0
2020-04-29 10:15:00,37.11,37.22,37.11,37.22,10456.0,35.5633,35.6687,35.5633,35.6687,10456.0
2020-04-29 10:20:00,37.22,37.28,37.2,37.27,12691.0,35.6687,35.7262,35.6495,35.7166,12691.0
2020-04-29 10:25:00,37.25,37.25,37.08,37.15,31966.0,35.6974,35.6974,35.5345,35.6016,31966.0
2020-04-29 10:30:00,37.17,37.31,37.15,37.31,43768.0,35.6208,35.7549,35.6016,35.7549,43768.0
2020-04-29 10:35:00,37.32,37.38,37.25,37.32,16439.0,35.7645,35.822,35.6974,35.7645,16439.0
2020-04-29 10:40:00,37.32,37.41,37.32,37.41,54333.0,35.7645,35.8508,35.7645,35.8508,54333.0
2020-04-29 10:45:00,37.42,37.48,37.36,37.48,31805.0,35.8603,35.9178,35.8028,35.9178,31805.0
2020-04-29 10:50:00,37.49,37.6,37.46,37.55,16032.0,35.9274,36.0328,35.8987,35.9849,16032.0
2020-04-29 10:55:00,37.55,37.57,37.46,37.46,47266.0,35.9849,36.0041,35.8987,35.8987,47266.0
2020-04-29 11:00:00,37.47,37.52,37.39,37.46,47585.0,35.9083,35.9562,35.8316,35.8987,47585.0
2020-04-29 11:05:00,37.47,37.56,37.43,37.49,36108.0,35.9083,35.9945,35.8699,35.9274,36108.0
2020-04-29 11:10:00,37.48,37.55,37.41,37.42,33581.0,35.9178,35.9849,35.8508,35.8603,33581.0
2020-04-29 11:15:00,37.42,37.51,37.42,37.51,23207.0,35.8603,35.9466,35.8603,35.9466,23207.0
2020-04-29 11:20:00,37.5,37.56,37.49,37.55,32932.0,35.937,35.9945,35.9274,35.9849,32932.0
2020-04-29 11:25:00,37.55,37.57,37.52,37.57,28256.0,35.9849,36.0041,35.9562,36.0041,28256.0
2020-04-29 11:30:00,37.56,37.56,37.47,37.52,44976.0,35.9945,35.9945,35.9083,35.9562,44976.0
2020-04-29 11:35:00,37.51,37.52,37.48,37.5,18265.0,35.9466,35.9562,35.9178,35.937,18265.0
2020-04-29 11:40:00,37.51,37.52,37.41,37.41,17950.0,35.9466,35.9562,35.8508,35.8508,17950.0
2020-04-29 11:45:00,37.42,37.46,37.38,37.39,21809.0,35.8603,35.8987,35.822,35.8316,21809.0
2020-04-29 11:50:00,37.4,37.51,37.4,37.47,62054.0,35.8412,35.9466,35.8412,35.9083,62054.0
2020-04-29 11:55:00,37.46,37.49,37.44,37.46,15358.0,35.8987,35.9274,35.8795,35.8987,15358.0
2020-04-29 12:00:00,37.49,37.56,37.47,37.55,24033.0,35.9274,35.9945,35.9083,35.9849,24033.0
2020-04-29 12:05:00,37.55,37.58,37.52,37.52,17752.0,35.9849,36.0137,35.9562,35.9562,17752.0
2020-04-29 12:10:00,37.53,37.57,37.48,37.57,26328.0,35.9658,36.0041,35.9178,36.0041,26328.0
2020-04-29 12:15:00,37.57,37.64,37.52,37.54,39714.0,36.0041,36.0712,35.9562,35.9753,39714.0
2020-04-29 12:20:00,37.54,37.6,37.52,37.6,35749.0,35.9753,36.0328,35.9562,36.0328,35749.0
2020-04-29 12:25:00,37.59,37.61,37.56,37.6,29691.0,36.0233,36.0424,35.9945,36.0328,29691.0
2020-04-29 12:30:00,37.6,37.65,37.6,37.64,30781.0,36.0328,36.0808,36.0328,36.0712,30781.0
2020-04-29 12:35:00,37.63,37.71,37.61,37.7,42799.0,36.0616,36.1383,36.0424,36.1287,42799.0
2020-04-29 12:40:00,37.7,37.75,37.69,37.73,16147.0,36.1287,36.1766,36.1191,36.1574,16147.0
2020-04-29 12:45:00,37.74,37.8,37.73,37.8,16314.0,36.167,36.2245,36.1574,36.2245,16314.0
2020-04-29 12:50:00,37.8,37.84,37.78,37.8,27751.0,36.2245,36.2628,36.2053,36.2245,27751.0
2020-04-29 12:55:00,37.79,37.82,37.72,37.73,14200.0,36.2149,36.2437,36.1478,36.1574,14200.0
2020-04-29 13:00:00,37.74,37.74,37.68,37.71,9274.0,36.167,36.167,36.1095,36.1383,9274.0
2020-04-29 13:05:00,37.72,37.75,37.69,37.74,13118.0,36.1478,36.1766,36.1191,36.167,13118.0
2020-04-29 13:10:00,37.74,37.74,37.68,37.72,12205.0,36.167,36.167,36.1095,36.1478,12205.0
2020-04-29 13:15:00,37.72,37.72,37.68,37.69,8951.0,36.1478,36.1478,36.1095,36.1191,8951.0
2020-04-29 13:20:00,37.69,37.73,37.67,37.67,9562.0,36.1191,36.1574,36.0999,36.0999,9562.0
2020-04-29 13:25:00,37.68,37.72,37.63,37.64,20501.0,36.1095,36.1478,36.0616,36.0712,20501.0
2020-04-29 13:30:00,37.64,37.65,37.52,37.53,40687.0,36.0712,36.0808,35.9562,35.9658,40687.0
2020-04-29 13:35:00,37.53,37.57,37.49,37.54,34230.0,35.9658,36.0041,35.9274,35.9753,34230.0
2020-04-29 13:40:00,37.53,37.58,37.48,37.49,11588.0,35.9658,36.0137,35.9178,35.9274,11588.0
2020-04-29 13:45:00,37.49,37.55,37.49,37.5,15309.0,35.9274,35.9849,35.9274,35.937,15309.0
2020-04-29 13:50:00,37.52,37.53,37.44,37.44,7548.0,35.9562,35.9658,35.8795,35.8795,7548.0
2020-04-29 13:55:00,37.41,37.46,37.33,37.36,19544.0,35.8508,35.8987,35.7741,35.8028,19544.0
2020-04-29 14:00:00,37.37,37.44,37.29,37.34,21015.0,35.8124,35.8795,35.7358,35.7837,21015.0
2020-04-29 14:05:00,37.34,37.34,37.28,37.31,5454.0,35.7837,35.7837,35.7262,35.7549,5454.0
2020-04-29 14:10:00,37.31,37.41,37.31,37.41,16244.0,35.7549,35.8508,35.7549,35.8508,16244.0
2020-04-29 14:15:00,37.42,37.49,37.42,37.43,39909.0,35.8603,35.9274,35.8603,35.8699,39909.0
2020-04-29 14:20:00,37.44,37.49,37.4,37.47,25609.0,35.8795,35.9274,35.8412,35.9083,25609.0
2020-04-29 14:25:00,37.47,37.53,37.43,37.44,14900.0,35.9083,35.9658,35.8699,35.8795,14900.0
2020-04-29 14:30:00,37.44,37.47,37.37,37.44,19043.0,35.8795,35.9083,35.8124,35.8795,19043.0
2020-04-29 14:35:00,37.44,37.55,37.4,37.54,22822.0,35.8795,35.9849,35.8412,35.9753,22822.0
2020-04-29 14:40:00,37.54,37.6,37.52,37.59,13950.0,35.9753,36.0328,35.9562,36.0233,13950.0
2020-04-29 14:45:00,37.6,37.6,37.5,37.51,13500.0,36.0328,36.0328,35.937,35.9466,13500.0
2020-04-29 14:50:00,37.51,37.56,37.44,37.46,22539.0,35.9466,35.9945,35.8795,35.8987,22539.0
2020-04-29 14:55:00,37.46,37.59,37.44,37.58,16375.0,35.8987,36.0233,35.8795,36.0137,16375.0
2020-04-29 15:00:00,37.59,37.66,37.55,37.66,13163.0,36.0233,36.0903,35.9849,36.0903,13163.0
2020-04-29 15:05:00,37.66,37.68,37.62,37.62,16633.0,36.0903,36.1095,36.052,36.052,16633.0
2020-04-29 15:10:00,37.64,37.65,37.61,37.65,13706.0,36.0712,36.0808,36.0424,36.0808,13706.0
2020-04-29 15:15:00,37.65,37.66,37.52,37.54,61354.0,36.0808,36.0903,35.9562,35.9753,61354.0
2020-04-29 15:20:00,37.55,37.62,37.55,37.6,16500.0,35.9849,36.052,35.9849,36.0328,16500.0
2020-04-29 15:25:00,37.6,37.63,37.56,37.62,46638.0,36.0328,36.0616,35.9945,36.052,46638.0
2020-04-29 15:30:00,37.61,37.64,37.55,37.64,67796.0,36.0424,36.0712,35.9849,36.0712,67796.0
2020-04-29 15:35:00,37.64,37.66,37.6,37.64,35174.0,36.0712,36.0903,36.0328,36.0712,35174.0
2020-04-29 15:40:00,37.64,37.67,37.61,37.66,33088.0,36.0712,36.0999,36.0424,36.0903,33088.0
2020-04-29 15:45:00,37.65,37.69,37.64,37.68,36205.0,36.0808,36.1191,36.0712,36.1095,36205.0
2020-04-29 15:50:00,37.7,37.7,37.56,37.57,75904.0,36.1287,36.1287,35.9945,36.0041,75904.0
2020-04-29 15:55:00,37.57,37.59,37.52,37.59,101209.0,36.0041,36.0233,35.9562,36.0233,101209.0
2020-04-30 09:30:00,36.87,36.87,36.36,36.51,100513.0,35.3333,35.3333,34.8445,34.9883,100513.0
2020-04-30 09:35:00,36.52,36.56,36.37,36.55,54902.0,34.9979,35.0362,34.8541,35.0266,54902.0
2020-04-30 09:40:00,36.54,36.61,36.47,36.47,49509.0,35.017,35.0841,34.9499,34.9499,49509.0
2020-04-30 09:45:00,36.47,36.54,36.37,36.44,21852.0,34.9499,35.017,34.8541,34.9212,21852.0
2020-04-30 09:50:00,36.43,36.54,36.36,36.47,54650.0,34.9116,35.017,34.8445,34.9499,54650.0
2020-04-30 09:55:00,36.46,36.63,36.44,36.54,40987.0,34.9404,35.1033,34.9212,35.017,40987.0
2020-04-30 10:00:00,36.54,36.75,36.53,36.53,28934.0,35.017,35.2183,35.0074,35.0074,28934.0
2020-04-30 10:05:00,36.51,36.67,36.47,36.65,34197.0,34.9883,35.1416,34.9499,35.1224,34197.0
2020-04-30 10:10:00,36.64,36.74,36.6,36.62,48680.0,35.1128,35.2087,35.0745,35.0937,48680.0
2020-04-30 10:15:00,36.6,36.63,36.51,36.57,30373.0,35.0745,35.1033,34.9883,35.0458,30373.0
2020-04-30 10:20:00,36.6,36.6,36.5,36.55,59543.0,35.0745,35.0745,34.9787,35.0266,59543.0
2020-04-30 10:25:00,36.55,36.67,36.52,36.65,30327.0,35.0266,35.1416,34.9979,35.1224,30327.0
2020-04-30 10:30:00,36.65,36.69,36.64,36.69,9628.0,35.1224,35.1608,35.1128,35.1608,9628.0
2020-04-30 10:35:00,36.68,36.71,36.57,36.57,17452.0,35.1512,35.1799,35.0458,35.0458,17452.0
2020-04-30 10:40:00,36.55,36.6,36.39,36.43,60385.0,35.0266,35.0745,34.8733,34.9116,60385.0
2020-04-30 10:45:00,36.43,36.55,36.43,36.52,13439.0,34.9116,35.0266,34.9116,34.9979,13439.0
2020-04-30 10:50:00,36.51,36.61,36.49,36.59,31228.0,34.9883,35.0841,34.9691,35.0649,31228.0
2020-04-30 10:55:00,36.58,36.6,36.47,36.48,35175.0,35.0553,35.0745,34.9499,34.9595,35175.0
2020-04-30 11:00:00,36.49,36.6,36.48,36.51,31898.0,34.9691,35.0745,34.9595,34.9883,31898.0
2020-04-30 11:05:00,36.51,36.53,36.41,36.46,40228.0,34.9883,35.0074,34.8924,34.9404,40228.0
2020-04-30 11:10:00,36.46,36.51,36.44,36.48,11756.0,34.9404,34.9883,34.9212,34.9595,11756.0
2020-04-30 11:15:00,36.51,36.53,36.39,36.4,15684.0,34.9883,35.0074,34.8733,34.8829,15684.0
2020-04-30 11:20:00,36.39,36.47,36.36,36.41,20056.0,34.8733,34.9499,34.8445,34.8924,20056.0
2020-04-30 11:25:00,36.4,36.46,36.39,36.4,17470.0,34.8829,34.9404,34.8733,34.8829,17470.0
2020-04-30 11:30:00,36.39,36.44,36.37,36.4,12854.0,34.8733,34.9212,34.8541,34.8829,12854.0
2020-04-30 11:35:00,36.38,36.44,36.36,36.44,18593.0,34.8637,34.9212,34.8445,34.9212,18593.0
2020-04-30 11:40:00,36.45,36.49,36.43,36.47,19427.0,34.9308,34.9691,34.9116,34.9499,19427.0
2020-04-30 11:45:00,36.46,36.46,36.37,36.38,40815.0,34.9404,34.9404,34.8541,34.8637,40815.0
2020-04-30 11:50:00,36.39,36.42,36.36,36.36,11125.0,34.8733,34.902,34.8445,34.8445,11125.0
2020-04-30 11:55:00,36.35,36.39,36.29,36.31,33452.0,34.8349,34.8733,34.7774,34.7966,33452.0
2020-04-30 12:00:00,36.3,36.3,36.12,36.12,90968.0,34.787,34.787,34.6145,34.6145,90968.0
2020-04-30 12:05:00,36.11,36.17,36.04,36.15,94964.0,34.6049,34.6624,34.5379,34.6433,94964.0
2020-04-30 12:10:00,36.15,36.18,36.13,36.15,14177.0,34.6433,34.672,34.6241,34.6433,14177.0
2020-04-30 12:15:00,36.15,36.2,36.1,36.11,20237.0,34.6433,34.6912,34.5954,34.6049,20237.0
2020-04-30 12:20:00,36.11,36.15,36.05,36.12,15862.0,34.6049,34.6433,34.5474,34.6145,15862.0
2020-04-30 12:25:00,36.11,36.15,36.09,36.15,57679.0,34.6049,34.6433,34.5858,34.6433,57679.0
2020-04-30 12:30:00,36.14,36.14,36.03,36.05,23782.0,34.6337,34.6337,34.5283,34.5474,23782.0
2020-04-30 12:35:00,36.05,36.16,36.05,36.13,17577.0,34.5474,34.6529,34.5474,34.6241,17577.0
2020-04-30 12:40:00,36.14,36.23,36.12,36.17,28911.0,34.6337,34.7199,34.6145,34.6624,28911.0
2020-04-30 12:45:00,36.16,36.22,36.12,36.22,9688.0,34.6529,34.7104,34.6145,34.7104,9688.0
2020-04-30 12:50:00,36.21,36.26,36.21,36.26,23427.0,34.7008,34.7487,34.7008,34.7487,23427.0
2020-04-30 12:55:00,36.26,36.31,36.22,36.25,15408.0,34.7487,34.7966,34.7104,34.7391,15408.0
2020-04-30 13:00:00,36.25,36.25,36.12,36.12,24704.0,34.7391,34.7391,34.6145,34.6145,24704.0
2020-04-30 13:05:00,36.12,36.19,36.11,36.17,13513.0,34.6145,34.6816,34.6049,34.6624,13513.0
2020-04-30 13:10:00,36.17,36.29,36.13,36.29,31873.0,34.6624,34.7774,34.6241,34.7774,31873.0
2020-04-30 13:15:00,36.3,36.34,36.26,36.34,12233.0,34.787,34.8254,34.7487,34.8254,12233.0
2020-04-30 13:20:00,36.34,36.38,36.3,36.31,14287.0,34.8254,34.8637,34.787,34.7966,14287.0
2020-04-30 13:25:00,36.3,36.3,36.2,36.21,12650.0,34.787,34.787,34.6912,34.7008,12650.0
2020-04-30 13:30:00,36.2,36.21,36.13,36.13,14743.0,34.6912,34.7008,34.6241,34.6241,14743.0
2020-04-30 13:35:00,36.13,36.18,36.1,36.13,13028.0,34.6241,34.672,34.5954,34.6241,13028.0
2020-04-30 13:40:00,36.12,36.12,36.06,36.11,16631.0,34.6145,34.6145,34.557,34.6049,16631.0
2020-04-30 13:45:00,36.1,36.1,36.05,36.07,9776.0,34.5954,34.5954,34.5474,34.5666,9776.0
2020-04-30 13:50:00,36.07,36.14,36.03,36.07,17971.0,34.5666,34.6337,34.5283,34.5666,17971.0
2020-04-30 13:55:00,36.06,36.07,36.01,36.02,12985.0,34.557,34.5666,34.5091,34.5187,12985.0
2020-04-30 14:00:00,36.01,36.07,35.95,36.04,26723.0,34.5091,34.5666,34.4516,34.5379,26723.0
2020-04-30 14:05:00,36.03,36.06,36.01,36.02,17432.0,34.5283,34.557,34.5091,34.5187,17432.0
2020-04-30 14:10:00,36.02,36.07,36.0,36.05,19028.0,34.5187,34.5666,34.4995,34.5474,19028.0
2020-04-30 14:15:00,36.05,36.05,36.0,36.0,13301.0,34.5474,34.5474,34.4995,34.4995,13301.0
2020-04-30 14:20:00,36.0,36.05,36.0,36.03,21375.0,34.4995,34.5474,34.4995,34.5283,21375.0
2020-04-30 14:25:00,36.03,36.07,36.01,36.07,19934.0,34.5283,34.5666,34.5091,34.5666,19934.0
2020-04-30 14:30:00,36.07,36.17,36.06,36.12,10256.0,34.5666,34.6624,34.557,34.6145,10256.0
2020-04-30 14:35:00,36.11,36.11,35.99,36.03,16029.0,34.6049,34.6049,34.4899,34.5283,16029.0
2020-04-30 14:40:00,36.02,36.04,35.98,36.02,16195.0,34.5187,34.5379,34.4804,34.5187,16195.0
2020-04-30 14:45:00,36.03,36.07,36.01,36.04,26845.0,34.5283,34.5666,34.5091,34.5379,26845.0
2020-04-30 14:50:00,36.05,36.06,35.97,36.01,31334.0,34.5474,34.557,34.4708,34.5091,31334.0
2020-04-30 14:55:00,36.0,36.02,35.95,36.01,17802.0,34.4995,34.5187,34.4516,34.5091,17802.0
2020-04-30 15:00:00,36.02,36.02,35.95,35.95,23598.0,34.5187,34.5187,34.4516,34.4516,23598.0
2020-04-30 15:05:00,35.96,36.09,35.96,36.06,20279.0,34.4612,34.5858,34.4612,34.557,20279.0
2020-04-30 15:10:00,36.05,36.05,36.01,36.05,14468.0,34.5474,34.5474,34.5091,34.5474,14468.0
2020-04-30 15:15:00,36.05,36.14,36.05,36.11,26282.0,34.5474,34.6337,34.5474,34.6049,26282.0
2020-04-30 15:20:00,36.11,36.18,36.07,36.15,21943.0,34.6049,34.672,34.5666,34.6433,21943.0
2020-04-30 15:25:00,36.16,36.16,36.12,36.15,14932.0,34.6529,34.6529,34.6145,34.6433,14932.0
2020-04-30 15:30:00,36.15,36.17,36.12,36.12,13246.0,34.6433,34.6624,34.6145,34.6145,13246.0
2020-04-30 15:35:00,36.13,36.14,36.09,36.12,15213.0,34.6241,34.6337,34.5858,34.6145,15213.0
2020-04-30 15:40:00,36.12,36.14,36.04,36.09,19768.0,34.6145,34.6337,34.5379,34.5858,19768.0
2020-04-30 15:45:00,36.1,36.13,36.04,36.05,19505.0,34.5954,34.6241,34.5379,34.5474,19505.0
2020-04-30 15:50:00,36.03,36.22,36.01,36.22,104668.0,34.5283,34.7104,34.5091,34.7104,104668.0
2020-04-30 15:55:00,36.21,36.21,36.04,36.04,324439.0,34.7008,34.7008,34.5379,34.5379,324439.0
2020-05-01 09:30:00,35.26,35.57,35.07,35.53,38883.0,33.7904,34.0874,33.6083,34.0491,38883.0
2020-05-01 09:35:00,35.6,35.65,35.43,35.52,25176.0,34.1162,34.1641,33.9533,34.0395,25176.0
2020-05-01 09:40:00,35.51,35.53,35.41,35.46,44704.0,34.0299,34.0491,33.9341,33.982,44704.0
2020-05-01 09:45:00,35.45,35.48,35.29,35.29,25043.0,33.9724,34.0012,33.8191,33.8191,25043.0
2020-05-01 09:50:00,35.29,35.35,35.14,35.16,31519.0,33.8191,33.8766,33.6754,33.6945,31519.0
2020-05-01 09:55:00,35.17,35.24,35.11,35.22,45315.0,33.7041,33.7712,33.6466,33.752,45315.0
2020-05-01 10:00:00,35.23,35.4,35.21,35.25,43367.0,33.7616,33.9245,33.7425,33.7808,43367.0
2020-05-01 10:05:00,35.25,35.38,35.23,35.27,29618.0,33.7808,33.9054,33.7616,33.8,29618.0
2020-05-01 10:10:00,35.25,35.25,35.06,35.18,54003.0,33.7808,33.7808,33.5987,33.7137,54003.0
2020-05-01 10:15:00,35.19,35.24,35.13,35.14,44500.0,33.7233,33.7712,33.6658,33.6754,44500.0
2020-05-01 10:20:00,35.13,35.16,35.05,35.08,68640.0,33.6658,33.6945,33.5891,33.6179,68640.0
2020-05-01 10:25:00,35.08,35.15,35.05,35.11,35453.0,33.6179,33.685,33.5891,33.6466,35453.0
2020-05-01 10:30:00,35.11,35.16,35.04,35.15,35436.0,33.6466,33.6945,33.5795,33.685,35436.0
2020-05-01 10:35:00,35.15,35.27,35.14,35.25,15168.0,33.685,33.8,33.6754,33.7808,15168.0
2020-05-01 10:40:00,35.24,35.25,35.18,35.18,12716.0,33.7712,33.7808,33.7137,33.7137,12716.0
2020-05-01 10:45:00,35.16,35.22,35.13,35.19,25923.0,33.6945,33.752,33.6658,33.7233,25923.0
2020-05-01 10:50:00,35.2,35.22,35.11,35.15,52653.0,33.7329,33.752,33.6466,33.685,52653.0
2020-05-01 10:55:00,35.14,35.17,35.05,35.09,35803.0,33.6754,33.7041,33.5891,33.6275,35803.0
2020-05-01 11:00:00,35.09,35.09,35.05,35.07,11323.0,33.6275,33.6275,33.5891,33.6083,11323.0
2020-05-01 11:05:00,35.07,35.08,35.02,35.08,38850.0,33.6083,33.6179,33.5604,33.6179,38850.0
2020-05-01 11:10:00,35.09,35.1,35.03,35.1,16400.0,33.6275,33.637,33.57,33.637,16400.0
2020-05-01 11:15:00,35.09,35.1,35.05,35.05,16154.0,33.6275,33.637,33.5891,33.5891,16154.0
2020-05-01 11:20:00,35.05,35.1,35.05,35.07,13470.0,33.5891,33.637,33.5891,33.6083,13470.0
2020-05-01 11:25:00,35.07,35.08,35.02,35.06,18159.0,33.6083,33.6179,33.5604,33.5987,18159.0
2020-05-01 11:30:00,35.05,35.07,34.98,34.98,113807.0,33.5891,33.6083,33.522,33.522,113807.0
2020-05-01 11:35:00,34.99,35.05,34.98,35.05,38212.0,33.5316,33.5891,33.522,33.5891,38212.0
2020-05-01 11:40:00,35.05,35.05,34.96,34.98,111173.0,33.5891,33.5891,33.5029,33.522,111173.0
2020-05-01 11:45:00,34.97,34.98,34.86,34.88,23157.0,33.5125,33.522,33.407,33.4262,23157.0
2020-05-01 11:50:00,34.88,34.88,34.82,34.87,25473.0,33.4262,33.4262,33.3687,33.4166,25473.0
2020-05-01 11:55:00,34.87,34.94,34.85,34.94,18507.0,33.4166,33.4837,33.3975,33.4837,18507.0
2020-05-01 12:00:00,34.94,34.95,34.85,34.88,145443.0,33.4837,33.4933,33.3975,33.4262,145443.0
2020-05-01 12:05:00,34.88,34.94,34.86,34.93,38247.0,33.4262,33.4837,33.407,33.4741,38247.0
2020-05-01 12:10:00,34.93,35.05,34.93,35.03,45505.0,33.4741,33.5891,33.4741,33.57,45505.0
2020-05-01 12:15:00,35.02,35.04,34.97,34.99,13854.0,33.5604,33.5795,33.5125,33.5316,13854.0
2020-05-01 12:20:00,34.99,35.03,34.96,34.96,12269.0,33.5316,33.57,33.5029,33.5029,12269.0
2020-05-01 12:25:00,34.97,35.0,34.95,34.95,9731.0,33.5125,33.5412,33.4933,33.4933,9731.0
2020-05-01 12:30:00,34.94,34.97,34.9,34.97,10700.0,33.4837,33.5125,33.4454,33.5125,10700.0
2020-05-01 12:35:00,34.95,34.97,34.93,34.93,13049.0,33.4933,33.5125,33.4741,33.4741,13049.0
2020-05-01 12:40:00,34.93,34.96,34.88,34.91,14700.0,33.4741,33.5029,33.4262,33.455,14700.0
2020-05-01 12:45:00,34.91,34.96,34.9,34.91,13765.0,33.455,33.5029,33.4454,33.455,13765.0
2020-05-01 12:50:00,34.92,34.95,34.9,34.93,9845.0,33.4645,33.4933,33.4454,33.4741,9845.0
2020-05-01 12:55:00,34.93,34.95,34.91,34.94,10980.0,33.4741,33.4933,33.455,33.4837,10980.0
2020-05-01 13:00:00,34.93,35.03,34.93,35.03,10928.0,33.4741,33.57,33.4741,33.57,10928.0
2020-05-01 13:05:00,35.02,35.02,34.95,34.96,17969.0,33.5604,33.5604,33.4933,33.5029,17969.0
2020-05-01 13:10:00,34.97,35.0,34.95,34.96,8708.0,33.5125,33.5412,33.4933,33.5029,8708.0
2020-05-01 13:15:00,34.96,34.96,34.87,34.88,8190.0,33.5029,33.5029,33.4166,33.4262,8190.0
2020-05-01 13:20:00,34.88,34.95,34.88,34.89,8500.0,33.4262,33.4933,33.4262,33.4358,8500.0
2020-05-01 13:25:00,34.89,35.01,34.89,35.0,9134.0,33.4358,33.5508,33.4358,33.5412,9134.0
2020-05-01 13:30:00,34.99,35.04,34.98,34.99,11500.0,33.5316,33.5795,33.522,33.5316,11500.0
2020-05-01 13:35:00,34.99,35.0,34.94,34.94,19437.0,33.5316,33.5412,33.4837,33.4837,19437.0
2020-05-01 13:40:00,34.95,34.98,34.92,34.94,10524.0,33.4933,33.522,33.4645,33.4837,10524.0
2020-05-01 13:45:00,34.94,34.94,34.89,34.92,24001.0,33.4837,33.4837,33.4358,33.4645,24001.0
2020-05-01 13:50:00,34.93,34.98,34.92,34.96,12040.0,33.4741,33.522,33.4645,33.5029,12040.0
2020-05-01 13:55:00,34.97,35.02,34.96,35.0,27470.0,33.5125,33.5604,33.5029,33.5412,27470.0
2020-05-01 14:00:00,35.01,35.09,34.98,35.08,24390.0,33.5508,33.6275,33.522,33.6179,24390.0
2020-05-01 14:05:00,35.09,35.12,35.05,35.07,14756.0,33.6275,33.6562,33.5891,33.6083,14756.0
2020-05-01 14:10:00,35.07,35.09,35.04,35.06,13043.0,33.6083,33.6275,33.5795,33.5987,13043.0
2020-05-01 14:15:00,35.07,35.09,35.05,35.09,8548.0,33.6083,33.6275,33.5891,33.6275,8548.0
2020-05-01 14:20:00,35.1,35.18,35.1,35.17,25457.0,33.637,33.7137,33.637,33.7041,25457.0
2020-05-01 14:25:00,35.16,35.19,35.13,35.18,17029.0,33.6945,33.7233,33.6658,33.7137,17029.0
2020-05-01 14:30:00,35.18,35.19,35.15,35.16,7762.0,33.7137,33.7233,33.685,33.6945,7762.0
2020-05-01 14:35:00,35.16,35.2,35.14,35.2,11045.0,33.6945,33.7329,33.6754,33.7329,11045.0
2020-05-01 14:40:00,35.19,35.22,35.16,35.18,19418.0,33.7233,33.752,33.6945,33.7137,19418.0
2020-05-01 14:45:00,35.18,35.18,35.16,35.17,16522.0,33.7137,33.7137,33.6945,33.7041,16522.0
2020-05-01 14:50:00,35.16,35.16,35.09,35.15,29710.0,33.6945,33.6945,33.6275,33.685,29710.0
2020-05-01 14:55:00,35.15,35.17,35.11,35.13,14522.0,33.685,33.7041,33.6466,33.6658,14522.0
2020-05-01 15:00:00,35.13,35.18,35.08,35.08,12474.0,33.6658,33.7137,33.6179,33.6179,12474.0
2020-05-01 15:05:00,35.09,35.12,35.06,35.11,10470.0,33.6275,33.6562,33.5987,33.6466,10470.0
2020-05-01 15:10:00,35.12,35.21,35.1,35.2,21025.0,33.6562,33.7425,33.637,33.7329,21025.0
2020-05-01 15:15:00,35.2,35.25,35.2,35.23,13767.0,33.7329,33.7808,33.7329,33.7616,13767.0
2020-05-01 15:20:00,35.23,35.25,35.22,35.23,14259.0,33.7616,33.7808,33.752,33.7616,14259.0
2020-05-01 15:25:00,35.22,35.22,35.18,35.2,14374.0,33.752,33.752,33.7137,33.7329,14374.0
2020-05-01 15:30:00,35.21,35.23,35.15,35.15,27848.0,33.7425,33.7616,33.685,33.685,27848.0
2020-05-01 15:35:00,35.15,35.18,35.12,35.18,28889.0,33.685,33.7137,33.6562,33.7137,28889.0
2020-05-01 15:40:00,35.18,35.25,35.18,35.24,22598.0,33.7137,33.7808,33.7137,33.7712,22598.0
2020-05-01 15:45:00,35.23,35.29,35.17,35.28,54276.0,33.7616,33.8191,33.7041,33.8095,54276.0
2020-05-01 15:50:00,35.27,35.3,35.2,35.22,99893.0,33.8,33.8287,33.7329,33.752,99893.0
2020-05-01 15:55:00,35.22,35.37,35.22,35.37,96196.0,33.752,33.8958,33.752,33.8958,96196.0
2020-05-04 09:30:00,34.75,34.75,34.37,34.47,38323.0,33.3016,33.3016,32.9375,33.0333,38323.0
2020-05-04 09:35:00,34.44,34.55,34.37,34.53,57083.0,33.0045,33.11,32.9375,33.0908,57083.0
2020-05-04 09:40:00,34.56,34.73,34.48,34.73,80448.0,33.1195,33.2825,33.0429,33.2825,80448.0
2020-05-04 09:45:00,34.72,34.86,34.7,34.83,30378.0,33.2729,33.407,33.2537,33.3783,30378.0
2020-05-04 09:50:00,34.83,34.91,34.74,34.88,30353.0,33.3783,33.455,33.292,33.4262,30353.0
2020-05-04 09:55:00,34.88,34.9,34.81,34.83,23786.0,33.4262,33.4454,33.3591,33.3783,23786.0
2020-05-04 10:00:00,34.86,34.99,34.77,34.95,19415.0,33.407,33.5316,33.3208,33.4933,19415.0
2020-05-04 10:05:00,34.97,35.08,34.95,34.96,74056.0,33.5125,33.6179,33.4933,33.5029,74056.0
2020-05-04 10:10:00,34.98,35.13,34.98,35.11,8800.0,33.522,33.6658,33.522,33.6466,8800.0
2020-05-04 10:15:00,35.11,35.3,35.1,35.24,17748.0,33.6466,33.8287,33.637,33.7712,17748.0
2020-05-04 10:20:00,35.24,35.25,35.12,35.12,14622.0,33.7712,33.7808,33.6562,33.6562,14622.0
2020-05-04 10:25:00,35.12,35.13,35.08,35.09,13805.0,33.6562,33.6658,33.6179,33.6275,13805.0
2020-05-04 10:30:00,35.08,35.08,34.98,35.0,18021.0,33.6179,33.6179,33.522,33.5412,18021.0
2020-05-04 10:35:00,35.02,35.08,34.99,35.08,14051.0,33.5604,33.6179,33.5316,33.6179,14051.0
2020-05-04 10:40:00,35.1,35.27,35.09,35.27,9733.0,33.637,33.8,33.6275,33.8,9733.0
2020-05-04 10:45:00,35.27,35.27,35.16,35.23,9488.0,33.8,33.8,33.6945,33.7616,9488.0
2020-05-04 10:50:00,35.22,35.23,35.14,35.23,8695.0,33.752,33.7616,33.6754,33.7616,8695.0
2020-05-04 10:55:00,35.21,35.22,35.06,35.07,8363.0,33.7425,33.752,33.5987,33.6083,8363.0
2020-05-04 11:00:00,35.06,35.06,35.0,35.03,6200.0,33.5987,33.5987,33.5412,33.57,6200.0
2020-05-04 11:05:00,35.02,35.12,35.01,35.08,13450.0,33.5604,33.6562,33.5508,33.6179,13450.0
2020-05-04 11:10:00,35.09,35.16,35.03,35.07,45576.0,33.6275,33.6945,33.57,33.6083,45576.0
2020-05-04 11:15:00,35.07,35.12,35.02,35.1,21670.0,33.6083,33.6562,33.5604,33.637,21670.0
2020-05-04 11:20:00,35.12,35.14,35.04,35.12,26219.0,33.6562,33.6754,33.5795,33.6562,26219.0
2020-05-04 11:25:00,35.13,35.13,35.01,35.04,30899.0,33.6658,33.6658,33.5508,33.5795,30899.0
2020-05-04 11:30:00,35.04,35.08,35.01,35.04,17692.0,33.5795,33.6179,33.5508,33.5795,17692.0
2020-05-04 11:35:00,35.07,35.13,35.05,35.13,18037.0,33.6083,33.6658,33.5891,33.6658,18037.0
2020-05-04 11:40:00,35.14,35.17,35.09,35.09,13625.0,33.6754,33.7041,33.6275,33.6275,13625.0
2020-05-04 11:45:00,35.1,35.12,35.07,35.11,11003.0,33.637,33.6562,33.6083,33.6466,11003.0
2020-05-04 11:50:00,35.11,35.14,35.09,35.12,10967.0,33.6466,33.6754,33.6275,33.6562,10967.0
2020-05-04 11:55:00,35.13,35.14,35.07,35.08,21358.0,33.6658,33.6754,33.6083,33.6179,21358.0
2020-05-04 12:00:00,35.08,35.12,35.08,35.1,13100.0,33.6179,33.6562,33.6179,33.637,13100.0
2020-05-04 12:05:00,35.11,35.12,35.08,35.11,14070.0,33.6466,33.6562,33.6179,33.6466,14070.0
2020-05-04 12:10:00,35.12,35.16,35.1,35.1,15323.0,33.6562,33.6945,33.637,33.637,15323.0
2020-05-04 12:15:00,35.09,35.16,35.08,35.16,7900.0,33.6275,33.6945,33.6179,33.6945,7900.0
2020-05-04 12:20:00,35.16,35.2,35.15,35.19,10419.0,33.6945,33.7329,33.685,33.7233,10419.0
2020-05-04 12:25:00,35.19,35.27,35.19,35.25,9651.0,33.7233,33.8,33.7233,33.7808,9651.0
2020-05-04 12:30:00,35.25,35.28,35.22,35.23,21729.0,33.7808,33.8095,33.752,33.7616,21729.0
2020-05-04 12:35:00,35.23,35.25,35.15,35.19,19100.0,33.7616,33.7808,33.685,33.7233,19100.0
2020-05-04 12:40:00,35.2,35.22,35.18,35.22,10800.0,33.7329,33.752,33.7137,33.752,10800.0
2020-05-04 12:45:00,35.21,35.24,35.19,35.19,14050.0,33.7425,33.7712,33.7233,33.7233,14050.0
2020-05-04 12:50:00,35.2,35.23,35.19,35.22,10545.0,33.7329,33.7616,33.7233,33.752,10545.0
2020-05-04 12:55:00,35.21,35.25,35.2,35.23,19343.0,33.7425,33.7808,33.7329,33.7616,19343.0
2020-05-04 13:00:00,35.23,35.25,35.22,35.23,7400.0,33.7616,33.7808,33.752,33.7616,7400.0
2020-05-04 13:05:00,35.22,35.24,35.2,35.23,8778.0,33.752,33.7712,33.7329,33.7616,8778.0
2020-05-04 13:10:00,35.23,35.23,35.15,35.18,11650.0,33.7616,33.7616,33.685,33.7137,11650.0
2020-05-04 13:15:00,35.19,35.21,35.1,35.11,19729.0,33.7233,33.7425,33.637,33.6466,19729.0
2020-05-04 13:20:00,35.11,35.12,35.1,35.11,8080.0,33.6466,33.6562,33.637,33.6466,8080.0
2020-05-04 13:25:00,35.11,35.16,35.11,35.13,16228.0,33.6466,33.6945,33.6466,33.6658,16228.0
2020-05-04 13:30:00,35.13,35.16,35.13,35.16,14830.0,33.6658,33.6945,33.6658,33.6945,14830.0
2020-05-04 13:35:00,35.15,35.2,35.15,35.2,6000.0,33.685,33.7329,33.685,33.7329,6000.0
2020-05-04 13:40:00,35.2,35.23,35.14,35.15,25565.0,33.7329,33.7616,33.6754,33.685,25565.0
2020-05-04 13:45:00,35.15,35.21,35.15,35.21,14410.0,33.685,33.7425,33.685,33.7425,14410.0
2020-05-04 13:50:00,35.21,35.23,35.19,35.2,12677.0,33.7425,33.7616,33.7233,33.7329,12677.0
2020-05-04 13:55:00,35.2,35.25,35.2,35.22,11699.0,33.7329,33.7808,33.7329,33.752,11699.0
2020-05-04 14:00:00,35.22,35.23,35.2,35.21,29407.0,33.752,33.7616,33.7329,33.7425,29407.0
2020-05-04 14:05:00,35.21,35.23,35.15,35.15,7748.0,33.7425,33.7616,33.685,33.685,7748.0
2020-05-04 14:10:00,35.16,35.25,35.16,35.22,8937.0,33.6945,33.7808,33.6945,33.752,8937.0
2020-05-04 14:15:00,35.23,35.25,35.21,35.25,19350.0,33.7616,33.7808,33.7425,33.7808,19350.0
2020-05-04 14:20:00,35.26,35.27,35.23,35.24,44921.0,33.7904,33.8,33.7616,33.7712,44921.0
2020-05-04 14:25:00,35.24,35.24,35.18,35.2,12369.0,33.7712,33.7712,33.7137,33.7329,12369.0
2020-05-04 14:30:00,35.21,35.25,35.16,35.17,23516.0,33.7425,33.7808,33.6945,33.7041,23516.0
2020-05-04 14:35:00,35.18,35.19,35.14,35.15,21107.0,33.7137,33.7233,33.6754,33.685,21107.0
2020-05-04 14:40:00,35.15,35.17,35.13,35.15,27812.0,33.685,33.7041,33.6658,33.685,27812.0
2020-05-04 14:45:00,35.15,35.24,35.15,35.24,17086.0,33.685,33.7712,33.685,33.7712,17086.0
2020-05-04 14:50:00,35.24,35.3,35.23,35.29,22098.0,33.7712,33.8287,33.7616,33.8191,22098.0
2020-05-04 14:55:00,35.29,35.35,35.27,35.34,28285.0,33.8191,33.8766,33.8,33.867,28285.0
2020-05-04 15:00:00,35.33,35.35,35.31,35.34,13546.0,33.8574,33.8766,33.8383,33.867,13546.0
2020-05-04 15:05:00,35.35,35.36,35.31,35.36,15325.0,33.8766,33.8862,33.8383,33.8862,15325.0
2020-05-04 15:10:00,35.36,35.44,35.36,35.38,17779.0,33.8862,33.9629,33.8862,33.9054,17779.0
2020-05-04 15:15:00,35.38,35.41,35.37,35.39,31638.0,33.9054,33.9341,33.8958,33.9149,31638.0
2020-05-04 15:20:00,35.4,35.43,35.39,35.41,14150.0,33.9245,33.9533,33.9149,33.9341,14150.0
2020-05-04 15:25:00,35.41,35.48,35.39,35.45,31417.0,33.9341,34.0012,33.9149,33.9724,31417.0
2020-05-04 15:30:00,35.45,35.59,35.44,35.58,18025.0,33.9724,34.1066,33.9629,34.097,18025.0
2020-05-04 15:35:00,35.58,35.61,35.53,35.54,38931.0,34.097,34.1258,34.0491,34.0587,38931.0
2020-05-04 15:40:00,35.55,35.59,35.54,35.57,19841.0,34.0683,34.1066,34.0587,34.0874,19841.0
2020-05-04 15:45:00,35.57,35.61,35.56,35.6,30358.0,34.0874,34.1258,34.0779,34.1162,30358.0
2020-05-04 15:50:00,35.59,35.59,35.48,35.49,58766.0,34.1066,34.1066,34.0012,34.0108,58766.0
2020-05-04 15:55:00,35.49,35.57,35.48,35.56,93487.0,34.0108,34.0874,34.0012,34.0779,93487.0
2020-05-05 09:30:00,35.93,36.43,35.93,36.34,43199.0,34.4324,34.9116,34.4324,34.8254,43199.0
2020-05-05 09:35:00,36.35,36.35,36.21,36.32,43171.0,34.8349,34.8349,34.7008,34.8062,43171.0
2020-05-05 09:40:00,36.29,36.31,36.21,36.26,38095.0,34.7774,34.7966,34.7008,34.7487,38095.0
2020-05-05 09:45:00,36.26,36.37,36.26,36.33,36958.0,34.7487,34.8541,34.7487,34.8158,36958.0
2020-05-05 09:50:00,36.33,36.53,36.33,36.45,74935.0,34.8158,35.0074,34.8158,34.9308,74935.0
2020-05-05 09:55:00,36.45,36.58,36.44,36.58,12362.0,34.9308,35.0553,34.9212,35.0553,12362.0
2020-05-05 10:00:00,36.59,36.61,36.49,36.59,20975.0,35.0649,35.0841,34.9691,35.0649,20975.0
2020-05-05 10:05:00,36.59,36.71,36.56,36.66,51603.0,35.0649,35.1799,35.0362,35.132,51603.0
2020-05-05 10:10:00,36.68,36.68,36.53,36.57,46390.0,35.1512,35.1512,35.0074,35.0458,46390.0
2020-05-05 10:15:00,36.59,36.68,36.51,36.53,24386.0,35.0649,35.1512,34.9883,35.0074,24386.0
2020-05-05 10:20:00,36.53,36.55,36.4,36.41,16166.0,35.0074,35.0266,34.8829,34.8924,16166.0
2020-05-05 10:25:00,36.4,36.4,36.29,36.31,45792.0,34.8829,34.8829,34.7774,34.7966,45792.0
2020-05-05 10:30:00,36.29,36.41,36.29,36.39,36137.0,34.7774,34.8924,34.7774,34.8733,36137.0
2020-05-05 10:35:00,36.4,36.46,36.39,36.45,23055.0,34.8829,34.9404,34.8733,34.9308,23055.0
2020-05-05 10:40:00,36.46,36.47,36.33,36.35,10127.0,34.9404,34.9499,34.8158,34.8349,10127.0
2020-05-05 10:45:00,36.33,36.38,36.24,36.24,14625.0,34.8158,34.8637,34.7295,34.7295,14625.0
2020-05-05 10:50:00,36.24,36.37,36.21,36.37,8616.0,34.7295,34.8541,34.7008,34.8541,8616.0
2020-05-05 10:55:00,36.38,36.44,36.34,36.37,9331.0,34.8637,34.9212,34.8254,34.8541,9331.0
2020-05-05 11:00:00,36.39,36.48,36.38,36.48,12273.0,34.8733,34.9595,34.8637,34.9595,12273.0
2020-05-05 11:05:00,36.49,36.53,36.47,36.51,22179.0,34.9691,35.0074,34.9499,34.9883,22179.0
2020-05-05 11:10:00,36.5,36.51,36.45,36.48,141606.0,34.9787,34.9883,34.9308,34.9595,141606.0
2020-05-05 11:15:00,36.48,36.48,36.35,36.37,62705.0,34.9595,34.9595,34.8349,34.8541,62705.0
2020-05-05 11:20:00,36.38,36.48,36.37,36.46,73845.0,34.8637,34.9595,34.8541,34.9404,73845.0
2020-05-05 11:25:00,36.46,36.54,36.44,36.54,121952.0,34.9404,35.017,34.9212,35.017,121952.0
2020-05-05 11:30:00,36.54,36.61,36.52,36.6,144876.0,35.017,35.0841,34.9979,35.0745,144876.0
2020-05-05 11:35:00,36.6,36.62,36.54,36.57,83690.0,35.0745,35.0937,35.017,35.0458,83690.0
2020-05-05 11:40:00,36.57,36.67,36.56,36.67,99764.0,35.0458,35.1416,35.0362,35.1416,99764.0
2020-05-05 11:45:00,36.66,36.66,36.62,36.62,45725.0,35.132,35.132,35.0937,35.0937,45725.0
2020-05-05 11:50:00,36.62,36.62,36.54,36.56,31732.0,35.0937,35.0937,35.017,35.0362,31732.0
2020-05-05 11:55:00,36.57,36.6,36.56,36.6,34654.0,35.0458,35.0745,35.0362,35.0745,34654.0
2020-05-05 12:00:00,36.6,36.61,36.53,36.56,51512.0,35.0745,35.0841,35.0074,35.0362,51512.0
2020-05-05 12:05:00,36.56,36.59,36.54,36.56,14900.0,35.0362,35.0649,35.017,35.0362,14900.0
2020-05-05 12:10:00,36.55,36.62,36.55,36.59,25824.0,35.0266,35.0937,35.0266,35.0649,25824.0
2020-05-05 12:15:00,36.59,36.63,36.59,36.63,14650.0,35.0649,35.1033,35.0649,35.1033,14650.0
2020-05-05 12:20:00,36.64,36.66,36.58,36.61,26419.0,35.1128,35.132,35.0553,35.0841,26419.0
2020-05-05 12:25:00,36.62,36.64,36.57,36.59,15098.0,35.0937,35.1128,35.0458,35.0649,15098.0
2020-05-05 12:30:00,36.6,36.66,36.59,36.6,13615.0,35.0745,35.132,35.0649,35.0745,13615.0
2020-05-05 12:35:00,36.59,36.59,36.49,36.49,12309.0,35.0649,35.0649,34.9691,34.9691,12309.0
2020-05-05 12:40:00,36.5,36.51,36.42,36.45,68967.0,34.9787,34.9883,34.902,34.9308,68967.0
2020-05-05 12:45:00,36.46,36.48,36.42,36.43,44117.0,34.9404,34.9595,34.902,34.9116,44117.0
2020-05-05 12:50:00,36.42,36.48,36.4,36.47,54672.0,34.902,34.9595,34.8829,34.9499,54672.0
2020-05-05 12:55:00,36.46,36.46,36.42,36.45,18765.0,34.9404,34.9404,34.902,34.9308,18765.0
2020-05-05 13:00:00,36.45,36.5,36.44,36.45,48192.0,34.9308,34.9787,34.9212,34.9308,48192.0
2020-05-05 13:05:00,36.45,36.46,36.38,36.41,24521.0,34.9308,34.9404,34.8637,34.8924,24521.0
2020-05-05 13:10:00,36.42,36.45,36.37,36.4,15731.0,34.902,34.9308,34.8541,34.8829,15731.0
2020-05-05 13:15:00,36.4,36.42,36.36,36.36,8927.0,34.8829,34.902,34.8445,34.8445,8927.0
2020-05-05 13:20:00,36.35,36.36,36.31,36.33,54461.0,34.8349,34.8445,34.7966,34.8158,54461.0
2020-05-05 13:25:00,36.34,36.42,36.33,36.41,32066.0,34.8254,34.902,34.8158,34.8924,32066.0
2020-05-05 13:30:00,36.42,36.44,36.4,36.43,31456.0,34.902,34.9212,34.8829,34.9116,31456.0
2020-05-05 13:35:00,36.44,36.45,36.43,36.43,23151.0,34.9212,34.9308,34.9116,34.9116,23151.0
2020-05-05 13:40:00,36.43,36.47,36.42,36.46,60775.0,34.9116,34.9499,34.902,34.9404,60775.0
2020-05-05 13:45:00,36.45,36.49,36.43,36.49,10692.0,34.9308,34.9691,34.9116,34.9691,10692.0
2020-05-05 13:50:00,36.49,36.54,36.47,36.53,5600.0,34.9691,35.017,34.9499,35.0074,5600.0
2020-05-05 13:55:00,36.54,36.55,36.5,36.5,11968.0,35.017,35.0266,34.9787,34.9787,11968.0
2020-05-05 14:00:00,36.49,36.54,36.47,36.52,16462.0,34.9691,35.017,34.9499,34.9979,16462.0
2020-05-05 14:05:00,36.51,36.54,36.51,36.54,10760.0,34.9883,35.017,34.9883,35.017,10760.0
2020-05-05 14:10:00,36.53,36.58,36.52,36.57,14199.0,35.0074,35.0553,34.9979,35.0458,14199.0
2020-05-05 14:15:00,36.57,36.57,36.51,36.54,13626.0,35.0458,35.0458,34.9883,35.017,13626.0
2020-05-05 14:20:00,36.54,36.55,36.5,36.51,15362.0,35.017,35.0266,34.9787,34.9883,15362.0
2020-05-05 14:25:00,36.52,36.53,36.51,36.52,10500.0,34.9979,35.0074,34.9883,34.9979,10500.0
2020-05-05 14:30:00,36.51,36.54,36.46,36.47,61714.0,34.9883,35.017,34.9404,34.9499,61714.0
2020-05-05 14:35:00,36.48,36.51,36.47,36.48,14592.0,34.9595,34.9883,34.9499,34.9595,14592.0
2020-05-05 14:40:00,36.48,36.52,36.46,36.52,10552.0,34.9595,34.9979,34.9404,34.9979,10552.0
2020-05-05 14:45:00,36.52,36.57,36.51,36.57,9707.0,34.9979,35.0458,34.9883,35.0458,9707.0
2020-05-05 14:50:00,36.58,36.59,36.56,36.57,8370.0,35.0553,35.0649,35.0362,35.0458,8370.0
2020-05-05 14:55:00,36.57,36.58,36.55,36.58,10612.0,35.0458,35.0553,35.0266,35.0553,10612.0
2020-05-05 15:00:00,36.58,36.58,36.53,36.56,13567.0,35.0553,35.0553,35.0074,35.0362,13567.0
2020-05-05 15:05:00,36.56,36.57,36.54,36.57,16990.0,35.0362,35.0458,35.017,35.0458,16990.0
2020-05-05 15:10:00,36.57,36.6,36.55,36.59,19915.0,35.0458,35.0745,35.0266,35.0649,19915.0
2020-05-05 15:15:00,36.59,36.59,36.37,36.38,53836.0,35.0649,35.0649,34.8541,34.8637,53836.0
2020-05-05 15:20:00,36.38,36.41,36.33,36.41,14586.0,34.8637,34.8924,34.8158,34.8924,14586.0
2020-05-05 15:25:00,36.41,36.44,36.27,36.36,61377.0,34.8924,34.9212,34.7583,34.8445,61377.0
2020-05-05 15:30:00,36.35,36.35,36.26,36.29,72603.0,34.8349,34.8349,34.7487,34.7774,72603.0
2020-05-05 15:35:00,36.28,36.28,36.18,36.22,126950.0,34.7679,34.7679,34.672,34.7104,126950.0
2020-05-05 15:40:00,36.22,36.29,36.15,36.29,67821.0,34.7104,34.7774,34.6433,34.7774,67821.0
2020-05-05 15:45:00,36.28,36.29,36.19,36.25,81928.0,34.7679,34.7774,34.6816,34.7391,81928.0
2020-05-05 15:50:00,36.26,36.36,36.25,36.34,81316.0,34.7487,34.8445,34.7391,34.8254,81316.0
2020-05-05 15:55:00,36.34,36.34,36.24,36.24,95487.0,34.8254,34.8254,34.7295,34.7295,95487.0
2020-05-06 09:30:00,36.44,36.66,36.44,36.55,41565.0,34.9212,35.132,34.9212,35.0266,41565.0
2020-05-06 09:35:00,36.53,36.62,36.4,36.43,21514.0,35.0074,35.0937,34.8829,34.9116,21514.0
2020-05-06 09:40:00,36.44,36.51,36.35,36.37,47898.0,34.9212,34.9883,34.8349,34.8541,47898.0
2020-05-06 09:45:00,36.39,36.49,36.35,36.36,22369.0,34.8733,34.9691,34.8349,34.8445,22369.0
2020-05-06 09:50:00,36.34,36.39,36.19,36.19,22863.0,34.8254,34.8733,34.6816,34.6816,22863.0
2020-05-06 09:55:00,36.16,36.17,36.0,36.11,14743.0,34.6529,34.6624,34.4995,34.6049,14743.0
2020-05-06 10:00:00,36.06,36.11,35.96,35.97,13534.0,34.557,34.6049,34.4612,34.4708,13534.0
2020-05-06 10:05:00,35.96,36.06,35.94,36.01,9190.0,34.4612,34.557,34.442,34.5091,9190.0
2020-05-06 10:10:00,35.98,35.99,35.87,35.94,9045.0,34.4804,34.4899,34.3749,34.442,9045.0
2020-05-06 10:15:00,35.95,36.08,35.9,36.01,13281.0,34.4516,34.5762,34.4037,34.5091,13281.0
2020-05-06 10:20:00,35.98,36.15,35.98,36.15,6387.0,34.4804,34.6433,34.4804,34.6433,6387.0
2020-05-06 10:25:00,36.16,36.23,36.16,36.2,7200.0,34.6529,34.7199,34.6529,34.6912,7200.0
2020-05-06 10:30:00,36.21,36.32,36.19,36.27,6058.0,34.7008,34.8062,34.6816,34.7583,6058.0
2020-05-06 10:35:00,36.27,36.3,36.21,36.21,10231.0,34.7583,34.787,34.7008,34.7008,10231.0
2020-05-06 10:40:00,36.23,36.36,36.2,36.34,30903.0,34.7199,34.8445,34.6912,34.8254,30903.0
2020-05-06 10:45:00,36.36,36.45,36.33,36.38,15508.0,34.8445,34.9308,34.8158,34.8637,15508.0
2020-05-06 10:50:00,36.38,36.39,36.28,36.32,11984.0,34.8637,34.8733,34.7679,34.8062,11984.0
2020-05-06 10:55:00,36.32,36.35,36.28,36.29,8700.0,34.8062,34.8349,34.7679,34.7774,8700.0
2020-05-06 11:00:00,36.29,36.35,36.26,36.29,29600.0,34.7774,34.8349,34.7487,34.7774,29600.0
2020-05-06 11:05:00,36.28,36.29,36.2,36.24,15057.0,34.7679,34.7774,34.6912,34.7295,15057.0
2020-05-06 11:10:00,36.25,36.27,36.18,36.19,8330.0,34.7391,34.7583,34.672,34.6816,8330.0
2020-05-06 11:15:00,36.19,36.23,36.16,36.18,15239.0,34.6816,34.7199,34.6529,34.672,15239.0
2020-05-06 11:20:00,36.18,36.19,36.1,36.11,15928.0,34.672,34.6816,34.5954,34.6049,15928.0
2020-05-06 11:25:00,36.1,36.18,36.09,36.18,13675.0,34.5954,34.672,34.5858,34.672,13675.0
2020-05-06 11:30:00,36.18,36.19,36.14,36.16,23382.0,34.672,34.6816,34.6337,34.6529,23382.0
2020-05-06 11:35:00,36.16,36.26,36.14,36.21,25205.0,34.6529,34.7487,34.6337,34.7008,25205.0
2020-05-06 11:40:00,36.21,36.23,36.1,36.1,11205.0,34.7008,34.7199,34.5954,34.5954,11205.0
2020-05-06 11:45:00,36.1,36.19,36.1,36.12,78923.0,34.5954,34.6816,34.5954,34.6145,78923.0
2020-05-06 11:50:00,36.1,36.13,36.07,36.1,12698.0,34.5954,34.6241,34.5666,34.5954,12698.0
2020-05-06 11:55:00,36.09,36.14,36.07,36.14,8350.0,34.5858,34.6337,34.5666,34.6337,8350.0
2020-05-06 12:00:00,36.13,36.21,36.11,36.21,21025.0,34.6241,34.7008,34.6049,34.7008,21025.0
2020-05-06 12:05:00,36.21,36.21,36.14,36.14,12376.0,34.7008,34.7008,34.6337,34.6337,12376.0
2020-05-06 12:10:00,36.16,36.18,36.12,36.14,9500.0,34.6529,34.672,34.6145,34.6337,9500.0
2020-05-06 12:15:00,36.14,36.24,36.13,36.24,17320.0,34.6337,34.7295,34.6241,34.7295,17320.0
2020-05-06 12:20:00,36.23,36.25,36.18,36.25,13021.0,34.7199,34.7391,34.672,34.7391,13021.0
2020-05-06 12:25:00,36.25,36.31,36.23,36.28,25877.0,34.7391,34.7966,34.7199,34.7679,25877.0
2020-05-06 12:30:00,36.28,36.33,36.27,36.32,10766.0,34.7679,34.8158,34.7583,34.8062,10766.0
2020-05-06 12:35:00,36.32,36.37,36.29,36.34,11284.0,34.8062,34.8541,34.7774,34.8254,11284.0
2020-05-06 12:40:00,36.34,36.34,36.29,36.3,9822.0,34.8254,34.8254,34.7774,34.787,9822.0
2020-05-06 12:45:00,36.3,36.35,36.3,36.32,11655.0,34.787,34.8349,34.787,34.8062,11655.0
2020-05-06 12:50:00,36.32,36.39,36.32,36.35,13903.0,34.8062,34.8733,34.8062,34.8349,13903.0
2020-05-06 12:55:00,36.35,36.36,36.3,36.3,9183.0,34.8349,34.8445,34.787,34.787,9183.0
2020-05-06 13:00:00,36.31,36.32,36.24,36.27,8967.0,34.7966,34.8062,34.7295,34.7583,8967.0
2020-05-06 13:05:00,36.27,36.29,36.25,36.28,10237.0,34.7583,34.7774,34.7391,34.7679,10237.0
2020-05-06 13:10:00,36.29,36.29,36.25,36.27,12900.0,34.7774,34.7774,34.7391,34.7583,12900.0
2020-05-06 13:15:00,36.27,36.29,36.24,36.28,34928.0,34.7583,34.7774,34.7295,34.7679,34928.0
2020-05-06 13:20:00,36.28,36.3,36.16,36.23,32750.0,34.7679,34.787,34.6529,34.7199,32750.0
2020-05-06 13:25:00,36.23,36.3,36.22,36.29,6650.0,34.7199,34.787,34.7104,34.7774,6650.0
2020-05-06 13:30:00,36.3,36.36,36.29,36.33,23466.0,34.787,34.8445,34.7774,34.8158,23466.0
2020-05-06 13:35:00,36.33,36.37,36.31,36.35,12666.0,34.8158,34.8541,34.7966,34.8349,12666.0
2020-05-06 13:40:00,36.35,36.35,36.31,36.33,9358.0,34.8349,34.8349,34.7966,34.8158,9358.0
2020-05-06 13:45:00,36.34,36.41,36.32,36.32,18942.0,34.8254,34.8924,34.8062,34.8062,18942.0
2020-05-06 13:50:00,36.33,36.38,36.32,36.34,7056.0,34.8158,34.8637,34.8062,34.8254,7056.0
2020-05-06 13:55:00,36.35,36.38,36.34,36.38,13434.0,34.8349,34.8637,34.8254,34.8637,13434.0
2020-05-06 14:00:00,36.37,36.37,36.26,36.33,13260.0,34.8541,34.8541,34.7487,34.8158,13260.0
2020-05-06 14:05:00,36.31,36.32,36.29,36.29,12925.0,34.7966,34.8062,34.7774,34.7774,12925.0
2020-05-06 14:10:00,36.28,36.29,36.2,36.23,8575.0,34.7679,34.7774,34.6912,34.7199,8575.0
2020-05-06 14:15:00,36.24,36.26,36.22,36.24,5438.0,34.7295,34.7487,34.7104,34.7295,5438.0
2020-05-06 14:20:00,36.24,36.28,36.23,36.26,19575.0,34.7295,34.7679,34.7199,34.7487,19575.0
2020-05-06 14:25:00,36.26,36.29,36.23,36.23,13782.0,34.7487,34.7774,34.7199,34.7199,13782.0
2020-05-06 14:30:00,36.22,36.32,36.2,36.31,10839.0,34.7104,34.8062,34.6912,34.7966,10839.0
2020-05-06 14:35:00,36.3,36.34,36.28,36.33,11475.0,34.787,34.8254,34.7679,34.8158,11475.0
2020-05-06 14:40:00,36.32,36.35,36.29,36.33,11254.0,34.8062,34.8349,34.7774,34.8158,11254.0
2020-05-06 14:45:00,36.33,36.39,36.33,36.37,10832.0,34.8158,34.8733,34.8158,34.8541,10832.0
2020-05-06 14:50:00,36.35,36.38,36.34,36.37,8938.0,34.8349,34.8637,34.8254,34.8541,8938.0
2020-05-06 14:55:00,36.37,36.39,36.32,36.33,17896.0,34.8541,34.8733,34.8062,34.8158,17896.0
2020-05-06 15:00:00,36.34,36.36,36.3,36.33,8945.0,34.8254,34.8445,34.787,34.8158,8945.0
2020-05-06 15:05:00,36.34,36.37,36.33,36.35,17072.0,34.8254,34.8541,34.8158,34.8349,17072.0
2020-05-06 15:10:00,36.34,36.36,36.31,36.33,14500.0,34.8254,34.8445,34.7966,34.8158,14500.0
2020-05-06 15:15:00,36.32,36.36,36.31,36.36,20193.0,34.8062,34.8445,34.7966,34.8445,20193.0
2020-05-06 15:20:00,36.36,36.37,36.32,36.32,14474.0,34.8445,34.8541,34.8062,34.8062,14474.0
2020-05-06 15:25:00,36.33,36.34,36.25,36.28,107156.0,34.8158,34.8254,34.7391,34.7679,107156.0
2020-05-06 15:30:00,36.27,36.27,36.18,36.18,20816.0,34.7583,34.7583,34.672,34.672,20816.0
2020-05-06 15:35:00,36.18,36.2,36.14,36.18,18220.0,34.672,34.6912,34.6337,34.672,18220.0
2020-05-06 15:40:00,36.18,36.2,36.14,36.2,25130.0,34.672,34.6912,34.6337,34.6912,25130.0
2020-05-06 15:45:00,36.2,36.2,36.09,36.09,22923.0,34.6912,34.6912,34.5858,34.5858,22923.0
2020-05-06 15:50:00,36.08,36.18,36.02,36.18,51084.0,34.5762,34.672,34.5187,34.672,51084.0
2020-05-06 15:55:00,36.17,36.17,36.08,36.1,53346.0,34.6624,34.6624,34.5762,34.5954,53346.0
2020-05-07 09:30:00,36.6,36.89,36.6,36.88,26887.0,35.0745,35.3524,35.0745,35.3428,26887.0
2020-05-07 09:35:00,36.87,37.0,36.82,36.91,51944.0,35.3333,35.4578,35.2853,35.3716,51944.0
2020-05-07 09:40:00,36.9,37.0,36.87,36.96,27075.0,35.362,35.4578,35.3333,35.4195,27075.0
2020-05-07 09:45:00,36.95,36.97,36.83,36.92,22075.0,35.4099,35.4291,35.2949,35.3812,22075.0
2020-05-07 09:50:00,36.91,37.0,36.82,36.98,19961.0,35.3716,35.4578,35.2853,35.4387,19961.0
2020-05-07 09:55:00,36.99,37.04,36.85,36.87,7635.0,35.4483,35.4962,35.3141,35.3333,7635.0
2020-05-07 10:00:00,36.89,36.89,36.76,36.78,7672.0,35.3524,35.3524,35.2278,35.247,7672.0
2020-05-07 10:05:00,36.77,36.79,36.61,36.68,15477.0,35.2374,35.2566,35.0841,35.1512,15477.0
2020-05-07 10:10:00,36.71,36.73,36.55,36.69,13220.0,35.1799,35.1991,35.0266,35.1608,13220.0
2020-05-07 10:15:00,36.68,36.72,36.61,36.72,8840.0,35.1512,35.1895,35.0841,35.1895,8840.0
2020-05-07 10:20:00,36.71,36.76,36.69,36.71,22818.0,35.1799,35.2278,35.1608,35.1799,22818.0
2020-05-07 10:25:00,36.7,36.75,36.68,36.73,19981.0,35.1703,35.2183,35.1512,35.1991,19981.0
2020-05-07 10:30:00,36.73,36.81,36.72,36.8,8737.0,35.1991,35.2758,35.1895,35.2662,8737.0
2020-05-07 10:35:00,36.81,36.88,36.78,36.83,14580.0,35.2758,35.3428,35.247,35.2949,14580.0
2020-05-07 10:40:00,36.86,36.99,36.86,36.96,11850.0,35.3237,35.4483,35.3237,35.4195,11850.0
2020-05-07 10:45:00,36.98,37.0,36.82,36.82,6785.0,35.4387,35.4578,35.2853,35.2853,6785.0
2020-05-07 10:50:00,36.82,36.87,36.81,36.83,4700.0,35.2853,35.3333,35.2758,35.2949,4700.0
2020-05-07 10:55:00,36.85,36.87,36.75,36.8,19031.0,35.3141,35.3333,35.2183,35.2662,19031.0
2020-05-07 11:00:00,36.8,36.86,36.8,36.8,20279.0,35.2662,35.3237,35.2662,35.2662,20279.0
2020-05-07 11:05:00,36.8,36.82,36.76,36.76,161019.0,35.2662,35.2853,35.2278,35.2278,161019.0
2020-05-07 11:10:00,36.76,36.85,36.76,36.83,14762.0,35.2278,35.3141,35.2278,35.2949,14762.0
2020-05-07 11:15:00,36.83,36.85,36.77,36.83,15700.0,35.2949,35.3141,35.2374,35.2949,15700.0
2020-05-07 11:20:00,36.81,36.81,36.72,36.74,42167.0,35.2758,35.2758,35.1895,35.2087,42167.0
2020-05-07 11:25:00,36.73,36.78,36.71,36.76,25796.0,35.1991,35.247,35.1799,35.2278,25796.0
2020-05-07 11:30:00,36.76,36.82,36.76,36.79,27466.0,35.2278,35.2853,35.2278,35.2566,27466.0
2020-05-07 11:35:00,36.79,36.8,36.67,36.7,29536.0,35.2566,35.2662,35.1416,35.1703,29536.0
2020-05-07 11:40:00,36.71,36.86,36.71,36.84,25456.0,35.1799,35.3237,35.1799,35.3045,25456.0
2020-05-07 11:45:00,36.84,36.9,36.82,36.84,19730.0,35.3045,35.362,35.2853,35.3045,19730.0
2020-05-07 11:50:00,36.84,36.84,36.79,36.8,38173.0,35.3045,35.3045,35.2566,35.2662,38173.0
2020-05-07 11:55:00,36.8,36.81,36.77,36.79,12800.0,35.2662,35.2758,35.2374,35.2566,12800.0
2020-05-07 12:00:00,36.8,36.84,36.7,36.7,17068.0,35.2662,35.3045,35.1703,35.1703,17068.0
2020-05-07 12:05:00,36.69,36.73,36.66,36.66,16374.0,35.1608,35.1991,35.132,35.132,16374.0
2020-05-07 12:10:00,36.66,36.7,36.62,36.7,19756.0,35.132,35.1703,35.0937,35.1703,19756.0
2020-05-07 12:15:00,36.7,36.72,36.66,36.69,25491.0,35.1703,35.1895,35.132,35.1608,25491.0
2020-05-07 12:20:00,36.7,36.73,36.66,36.69,11300.0,35.1703,35.1991,35.132,35.1608,11300.0
2020-05-07 12:25:00,36.7,36.75,36.69,36.74,15446.0,35.1703,35.2183,35.1608,35.2087,15446.0
2020-05-07 12:30:00,36.73,36.75,36.69,36.7,16000.0,35.1991,35.2183,35.1608,35.1703,16000.0
2020-05-07 12:35:00,36.7,36.71,36.63,36.63,15061.0,35.1703,35.1799,35.1033,35.1033,15061.0
2020-05-07 12:40:00,36.62,36.62,36.55,36.59,24958.0,35.0937,35.0937,35.0266,35.0649,24958.0
2020-05-07 12:45:00,36.6,36.62,36.53,36.53,20757.0,35.0745,35.0937,35.0074,35.0074,20757.0
2020-05-07 12:50:00,36.53,36.58,36.52,36.54,16393.0,35.0074,35.0553,34.9979,35.017,16393.0
2020-05-07 12:55:00,36.55,36.67,36.55,36.67,12923.0,35.0266,35.1416,35.0266,35.1416,12923.0
2020-05-07 13:00:00,36.66,36.7,36.64,36.69,10576.0,35.132,35.1703,35.1128,35.1608,10576.0
2020-05-07 13:05:00,36.7,36.75,36.69,36.74,20454.0,35.1703,35.2183,35.1608,35.2087,20454.0
2020-05-07 13:10:00,36.74,36.79,36.73,36.79,7612.0,35.2087,35.2566,35.1991,35.2566,7612.0
2020-05-07 13:15:00,36.78,36.78,36.73,36.74,9310.0,35.247,35.247,35.1991,35.2087,9310.0
2020-05-07 13:20:00,36.73,36.76,36.71,36.72,9652.0,35.1991,35.2278,35.1799,35.1895,9652.0
2020-05-07 13:25:00,36.72,36.74,36.71,36.73,10763.0,35.1895,35.2087,35.1799,35.1991,10763.0
2020-05-07 13:30:00,36.73,36.77,36.72,36.77,11283.0,35.1991,35.2374,35.1895,35.2374,11283.0
2020-05-07 13:35:00,36.78,36.79,36.74,36.74,11139.0,35.247,35.2566,35.2087,35.2087,11139.0
2020-05-07 13:40:00,36.74,36.75,36.73,36.75,1900.0,35.2087,35.2183,35.1991,35.2183,1900.0
2020-05-07 13:45:00,36.75,36.78,36.73,36.73,11676.0,35.2183,35.247,35.1991,35.1991,11676.0
2020-05-07 13:50:00,36.75,36.75,36.66,36.71,10989.0,35.2183,35.2183,35.132,35.1799,10989.0
2020-05-07 13:55:00,36.71,36.75,36.71,36.73,11749.0,35.1799,35.2183,35.1799,35.1991,11749.0
2020-05-07 14:00:00,36.73,36.73,36.69,36.7,17816.0,35.1991,35.1991,35.1608,35.1703,17816.0
2020-05-07 14:05:00,36.69,36.73,36.68,36.69,11972.0,35.1608,35.1991,35.1512,35.1608,11972.0
2020-05-07 14:10:00,36.7,36.77,36.7,36.74,19572.0,35.1703,35.2374,35.1703,35.2087,19572.0
2020-05-07 14:15:00,36.74,36.75,36.69,36.7,33499.0,35.2087,35.2183,35.1608,35.1703,33499.0
2020-05-07 14:20:00,36.69,36.69,36.6,36.61,12796.0,35.1608,35.1608,35.0745,35.0841,12796.0
2020-05-07 14:25:00,36.61,36.66,36.61,36.66,18112.0,35.0841,35.132,35.0841,35.132,18112.0
2020-05-07 14:30:00,36.66,36.69,36.62,36.62,12711.0,35.132,35.1608,35.0937,35.0937,12711.0
2020-05-07 14:35:00,36.62,36.65,36.6,36.65,25664.0,35.0937,35.1224,35.0745,35.1224,25664.0
2020-05-07 14:40:00,36.65,36.65,36.58,36.6,14778.0,35.1224,35.1224,35.0553,35.0745,14778.0
2020-05-07 14:45:00,36.59,36.6,36.54,36.59,13979.0,35.0649,35.0745,35.017,35.0649,13979.0
2020-05-07 14:50:00,36.59,36.61,36.54,36.59,13750.0,35.0649,35.0841,35.017,35.0649,13750.0
2020-05-07 14:55:00,36.58,36.59,36.54,36.56,12217.0,35.0553,35.0649,35.017,35.0362,12217.0
2020-05-07 15:00:00,36.55,36.57,36.46,36.55,16834.0,35.0266,35.0458,34.9404,35.0266,16834.0
2020-05-07 15:05:00,36.54,36.61,36.54,36.6,35382.0,35.017,35.0841,35.017,35.0745,35382.0
2020-05-07 15:10:00,36.59,36.63,36.57,36.58,13100.0,35.0649,35.1033,35.0458,35.0553,13100.0
2020-05-07 15:15:00,36.58,36.59,36.47,36.56,20646.0,35.0553,35.0649,34.9499,35.0362,20646.0
2020-05-07 15:20:00,36.56,36.59,36.54,36.57,11707.0,35.0362,35.0649,35.017,35.0458,11707.0
2020-05-07 15:25:00,36.57,36.6,36.56,36.59,25824.0,35.0458,35.0745,35.0362,35.0649,25824.0
2020-05-07 15:30:00,36.59,36.6,36.5,36.55,33315.0,35.0649,35.0745,34.9787,35.0266,33315.0
2020-05-07 15:35:00,36.55,36.57,36.52,36.52,48585.0,35.0266,35.0458,34.9979,34.9979,48585.0
2020-05-07 15:40:00,36.51,36.53,36.48,36.5,32753.0,34.9883,35.0074,34.9595,34.9787,32753.0
2020-05-07 15:45:00,36.51,36.57,36.48,36.5,30444.0,34.9883,35.0458,34.9595,34.9787,30444.0
2020-05-07 15:50:00,36.49,36.56,36.46,36.53,57534.0,34.9691,35.0362,34.9404,35.0074,57534.0
2020-05-07 15:55:00,36.53,36.53,36.48,36.52,37954.0,35.0074,35.0074,34.9595,34.9979,37954.0
2020-05-08 09:30:00,37.16,37.21,37.12,37.17,56479.0,35.6112,35.6591,35.5728,35.6208,56479.0
2020-05-08 09:35:00,37.18,37.19,36.99,37.06,28061.0,35.6303,35.6399,35.4483,35.5153,28061.0
2020-05-08 09:40:00,37.06,37.23,37.05,37.23,22889.0,35.5153,35.6783,35.5058,35.6783,22889.0
2020-05-08 09:45:00,37.23,37.34,37.23,37.33,37891.0,35.6783,35.7837,35.6783,35.7741,37891.0
2020-05-08 09:50:00,37.33,37.39,37.31,37.34,21789.0,35.7741,35.8316,35.7549,35.7837,21789.0
2020-05-08 09:55:00,37.35,37.48,37.35,37.45,35664.0,35.7933,35.9178,35.7933,35.8891,35664.0
2020-05-08 10:00:00,37.45,37.58,37.45,37.49,14779.0,35.8891,36.0137,35.8891,35.9274,14779.0
2020-05-08 10:05:00,37.49,37.55,37.46,37.49,28558.0,35.9274,35.9849,35.8987,35.9274,28558.0
2020-05-08 10:10:00,37.49,37.62,37.49,37.6,10943.0,35.9274,36.052,35.9274,36.0328,10943.0
2020-05-08 10:15:00,37.63,37.73,37.61,37.66,15251.0,36.0616,36.1574,36.0424,36.0903,15251.0
2020-05-08 10:20:00,37.69,37.7,37.59,37.61,13495.0,36.1191,36.1287,36.0233,36.0424,13495.0
2020-05-08 10:25:00,37.61,37.61,37.53,37.54,16400.0,36.0424,36.0424,35.9658,35.9753,16400.0
2020-05-08 10:30:00,37.54,37.58,37.5,37.51,18186.0,35.9753,36.0137,35.937,35.9466,18186.0
2020-05-08 10:35:00,37.52,37.54,37.47,37.51,13311.0,35.9562,35.9753,35.9083,35.9466,13311.0
2020-05-08 10:40:00,37.5,37.51,37.38,37.38,29696.0,35.937,35.9466,35.822,35.822,29696.0
2020-05-08 10:45:00,37.38,37.47,37.37,37.45,15209.0,35.822,35.9083,35.8124,35.8891,15209.0
2020-05-08 10:50:00,37.46,37.5,37.43,37.46,19150.0,35.8987,35.937,35.8699,35.8987,19150.0
2020-05-08 10:55:00,37.46,37.49,37.37,37.38,21388.0,35.8987,35.9274,35.8124,35.822,21388.0
2020-05-08 11:00:00,37.38,37.46,37.32,37.38,28243.0,35.822,35.8987,35.7645,35.822,28243.0
2020-05-08 11:05:00,37.38,37.49,37.38,37.48,9721.0,35.822,35.9274,35.822,35.9178,9721.0
2020-05-08 11:10:00,37.47,37.54,37.47,37.49,12431.0,35.9083,35.9753,35.9083,35.9274,12431.0
2020-05-08 11:15:00,37.49,37.58,37.49,37.56,13148.0,35.9274,36.0137,35.9274,35.9945,13148.0
2020-05-08 11:20:00,37.56,37.58,37.54,37.57,11900.0,35.9945,36.0137,35.9753,36.0041,11900.0
2020-05-08 11:25:00,37.57,37.59,37.51,37.55,16702.0,36.0041,36.0233,35.9466,35.9849,16702.0
2020-05-08 11:30:00,37.55,37.57,37.5,37.51,11350.0,35.9849,36.0041,35.937,35.9466,11350.0
2020-05-08 11:35:00,37.52,37.54,37.48,37.52,10480.0,35.9562,35.9753,35.9178,35.9562,10480.0
2020-05-08 11:40:00,37.52,37.55,37.49,37.54,7205.0,35.9562,35.9849,35.9274,35.9753,7205.0
2020-05-08 11:45:00,37.55,37.55,37.51,37.53,8056.0,35.9849,35.9849,35.9466,35.9658,8056.0
2020-05-08 11:50:00,37.53,37.54,37.48,37.51,28407.0,35.9658,35.9753,35.9178,35.9466,28407.0
2020-05-08 11:55:00,37.5,37.53,37.5,37.53,7400.0,35.937,35.9658,35.937,35.9658,7400.0
2020-05-08 12:00:00,37.54,37.58,37.52,37.54,8370.0,35.9753,36.0137,35.9562,35.9753,8370.0
2020-05-08 12:05:00,37.55,37.58,37.53,37.53,9311.0,35.9849,36.0137,35.9658,35.9658,9311.0
2020-05-08 12:10:00,37.54,37.59,37.54,37.59,13229.0,35.9753,36.0233,35.9753,36.0233,13229.0
2020-05-08 12:15:00,37.57,37.58,37.53,37.54,39494.0,36.0041,36.0137,35.9658,35.9753,39494.0
2020-05-08 12:20:00,37.55,37.55,37.52,37.55,7887.0,35.9849,35.9849,35.9562,35.9849,7887.0
2020-05-08 12:25:00,37.55,37.55,37.51,37.52,14635.0,35.9849,35.9849,35.9466,35.9562,14635.0
2020-05-08 12:30:00,37.53,37.59,37.53,37.59,9819.0,35.9658,36.0233,35.9658,36.0233,9819.0
2020-05-08 12:35:00,37.59,37.61,37.58,37.6,8685.0,36.0233,36.0424,36.0137,36.0328,8685.0
2020-05-08 12:40:00,37.61,37.62,37.59,37.61,6284.0,36.0424,36.052,36.0233,36.0424,6284.0
2020-05-08 12:45:00,37.61,37.61,37.57,37.58,6057.0,36.0424,36.0424,36.0041,36.0137,6057.0
2020-05-08 12:50:00,37.59,37.65,37.59,37.65,10646.0,36.0233,36.0808,36.0233,36.0808,10646.0
2020-05-08 12:55:00,37.66,37.67,37.63,37.64,20950.0,36.0903,36.0999,36.0616,36.0712,20950.0
2020-05-08 13:00:00,37.64,37.69,37.63,37.69,5000.0,36.0712,36.1191,36.0616,36.1191,5000.0
2020-05-08 13:05:00,37.69,37.69,37.6,37.62,19231.0,36.1191,36.1191,36.0328,36.052,19231.0
2020-05-08 13:10:00,37.62,37.66,37.62,37.65,7565.0,36.052,36.0903,36.052,36.0808,7565.0
2020-05-08 13:15:00,37.65,37.66,37.6,37.64,10333.0,36.0808,36.0903,36.0328,36.0712,10333.0
2020-05-08 13:20:00,37.65,37.68,37.65,37.66,11220.0,36.0808,36.1095,36.0808,36.0903,11220.0
2020-05-08 13:25:00,37.66,37.66,37.62,37.65,7386.0,36.0903,36.0903,36.052,36.0808,7386.0
2020-05-08 13:30:00,37.66,37.68,37.65,37.66,3552.0,36.0903,36.1095,36.0808,36.0903,3552.0
2020-05-08 13:35:00,37.67,37.67,37.63,37.64,9811.0,36.0999,36.0999,36.0616,36.0712,9811.0
2020-05-08 13:40:00,37.65,37.65,37.6,37.62,12767.0,36.0808,36.0808,36.0328,36.052,12767.0
2020-05-08 13:45:00,37.63,37.65,37.54,37.57,10871.0,36.0616,36.0808,35.9753,36.0041,10871.0
2020-05-08 13:50:00,37.58,37.62,37.58,37.6,10002.0,36.0137,36.052,36.0137,36.0328,10002.0
2020-05-08 13:55:00,37.6,37.64,37.6,37.64,7937.0,36.0328,36.0712,36.0328,36.0712,7937.0
2020-05-08 14:00:00,37.64,37.66,37.62,37.63,8756.0,36.0712,36.0903,36.052,36.0616,8756.0
2020-05-08 14:05:00,37.63,37.66,37.61,37.64,10699.0,36.0616,36.0903,36.0424,36.0712,10699.0
2020-05-08 14:10:00,37.64,37.74,37.64,37.74,11047.0,36.0712,36.167,36.0712,36.167,11047.0
2020-05-08 14:15:00,37.74,37.8,37.74,37.8,13435.0,36.167,36.2245,36.167,36.2245,13435.0
2020-05-08 14:20:00,37.81,37.88,37.81,37.86,8124.0,36.2341,36.3012,36.2341,36.282,8124.0
2020-05-08 14:25:00,37.86,37.87,37.85,37.85,12936.0,36.282,36.2916,36.2724,36.2724,12936.0
2020-05-08 14:30:00,37.85,37.85,37.81,37.81,11447.0,36.2724,36.2724,36.2341,36.2341,11447.0
2020-05-08 14:35:00,37.82,37.83,37.78,37.82,8950.0,36.2437,36.2532,36.2053,36.2437,8950.0
2020-05-08 14:40:00,37.82,37.87,37.82,37.86,12599.0,36.2437,36.2916,36.2437,36.282,12599.0
2020-05-08 14:45:00,37.87,37.91,37.86,37.86,13760.0,36.2916,36.3299,36.282,36.282,13760.0
2020-05-08 14:50:00,37.86,37.86,37.8,37.8,23936.0,36.282,36.282,36.2245,36.2245,23936.0
2020-05-08 14:55:00,37.8,37.85,37.8,37.83,22109.0,36.2245,36.2724,36.2245,36.2532,22109.0
2020-05-08 15:00:00,37.84,37.95,37.82,37.94,25352.0,36.2628,36.3682,36.2437,36.3587,25352.0
2020-05-08 15:05:00,37.94,37.94,37.89,37.89,40376.0,36.3587,36.3587,36.3107,36.3107,40376.0
2020-05-08 15:10:00,37.89,37.91,37.87,37.91,15273.0,36.3107,36.3299,36.2916,36.3299,15273.0
2020-05-08 15:15:00,37.91,37.92,37.87,37.91,12751.0,36.3299,36.3395,36.2916,36.3299,12751.0
2020-05-08 15:20:00,37.9,37.93,37.88,37.93,11397.0,36.3203,36.3491,36.3012,36.3491,11397.0
2020-05-08 15:25:00,37.94,37.94,37.9,37.93,9330.0,36.3587,36.3587,36.3203,36.3491,9330.0
2020-05-08 15:30:00,37.93,37.97,37.92,37.94,53549.0,36.3491,36.3874,36.3395,36.3587,53549.0
2020-05-08 15:35:00,37.93,37.97,37.92,37.97,18564.0,36.3491,36.3874,36.3395,36.3874,18564.0
2020-05-08 15:40:00,37.97,38.02,37.97,38.01,21072.0,36.3874,36.4353,36.3874,36.4257,21072.0
2020-05-08 15:45:00,38.01,38.03,37.98,38.01,110274.0,36.4257,36.4449,36.397,36.4257,110274.0
2020-05-08 15:50:00,38.01,38.07,37.94,37.98,98360.0,36.4257,36.4832,36.3587,36.397,98360.0
2020-05-08 15:55:00,37.98,37.99,37.92,37.97,95562.0,36.397,36.4066,36.3395,36.3874,95562.0
2020-05-11 09:30:00,37.48,37.48,37.06,37.06,10356.0,35.9178,35.9178,35.5153,35.5153,10356.0
2020-05-11 09:35:00,37.05,37.11,36.99,37.09,78994.0,35.5058,35.5633,35.4483,35.5441,78994.0
2020-05-11 09:40:00,37.07,37.21,37.07,37.17,19233.0,35.5249,35.6591,35.5249,35.6208,19233.0
2020-05-11 09:45:00,37.18,37.24,37.05,37.05,16715.0,35.6303,35.6878,35.5058,35.5058,16715.0
2020-05-11 09:50:00,37.06,37.16,37.01,37.07,23687.0,35.5153,35.6112,35.4674,35.5249,23687.0
2020-05-11 09:55:00,37.08,37.08,36.95,37.01,50012.0,35.5345,35.5345,35.4099,35.4674,50012.0
2020-05-11 10:00:00,37.0,37.06,36.91,36.95,209044.0,35.4578,35.5153,35.3716,35.4099,209044.0
2020-05-11 10:05:00,36.95,37.0,36.91,36.94,41838.0,35.4099,35.4578,35.3716,35.4003,41838.0
2020-05-11 10:10:00,36.94,36.98,36.83,36.83,50983.0,35.4003,35.4387,35.2949,35.2949,50983.0
2020-05-11 10:15:00,36.87,36.87,36.76,36.85,24759.0,35.3333,35.3333,35.2278,35.3141,24759.0
2020-05-11 10:20:00,36.85,36.96,36.84,36.93,32894.0,35.3141,35.4195,35.3045,35.3908,32894.0
2020-05-11 10:25:00,36.93,37.05,36.93,37.02,96237.0,35.3908,35.5058,35.3908,35.477,96237.0
2020-05-11 10:30:00,37.02,37.16,36.94,37.16,39447.0,35.477,35.6112,35.4003,35.6112,39447.0
2020-05-11 10:35:00,37.15,37.17,37.01,37.06,41015.0,35.6016,35.6208,35.4674,35.5153,41015.0
2020-05-11 10:40:00,37.06,37.09,37.02,37.04,15407.0,35.5153,35.5441,35.477,35.4962,15407.0
2020-05-11 10:45:00,37.05,37.08,37.02,37.06,17300.0,35.5058,35.5345,35.477,35.5153,17300.0
2020-05-11 10:50:00,37.06,37.08,37.0,37.0,19221.0,35.5153,35.5345,35.4578,35.4578,19221.0
2020-05-11 10:55:00,37.0,37.03,36.96,36.98,18252.0,35.4578,35.4866,35.4195,35.4387,18252.0
2020-05-11 11:00:00,36.99,37.09,36.96,37.08,17800.0,35.4483,35.5441,35.4195,35.5345,17800.0
2020-05-11 11:05:00,37.08,37.11,37.05,37.07,13658.0,35.5345,35.5633,35.5058,35.5249,13658.0
2020-05-11 11:10:00,37.05,37.07,37.0,37.02,14330.0,35.5058,35.5249,35.4578,35.477,14330.0
2020-05-11 11:15:00,37.03,37.08,37.01,37.07,12939.0,35.4866,35.5345,35.4674,35.5249,12939.0
2020-05-11 11:20:00,37.08,37.08,37.0,37.03,22032.0,35.5345,35.5345,35.4578,35.4866,22032.0
2020-05-11 11:25:00,37.02,37.14,36.99,37.14,12421.0,35.477,35.592,35.4483,35.592,12421.0
2020-05-11 11:30:00,37.14,37.22,37.14,37.22,14850.0,35.592,35.6687,35.592,35.6687,14850.0
2020-05-11 11:35:00,37.22,37.28,37.21,37.27,12231.0,35.6687,35.7262,35.6591,35.7166,12231.0
2020-05-11 11:40:00,37.26,37.27,37.23,37.26,9360.0,35.707,35.7166,35.6783,35.707,9360.0
2020-05-11 11:45:00,37.25,37.35,37.25,37.33,14151.0,35.6974,35.7933,35.6974,35.7741,14151.0
2020-05-11 11:50:00,37.33,37.37,37.33,37.35,16233.0,35.7741,35.8124,35.7741,35.7933,16233.0
2020-05-11 11:55:00,37.35,37.35,37.29,37.34,8892.0,35.7933,35.7933,35.7358,35.7837,8892.0
2020-05-11 12:00:00,37.34,37.42,37.34,37.42,7866.0,35.7837,35.8603,35.7837,35.8603,7866.0
2020-05-11 12:05:00,37.41,37.41,37.36,37.4,8263.0,35.8508,35.8508,35.8028,35.8412,8263.0
2020-05-11 12:10:00,37.4,37.44,37.39,37.43,9294.0,35.8412,35.8795,35.8316,35.8699,9294.0
2020-05-11 12:15:00,37.43,37.56,37.43,37.54,34686.0,35.8699,35.9945,35.8699,35.9753,34686.0
2020-05-11 12:20:00,37.55,37.59,37.55,37.56,12691.0,35.9849,36.0233,35.9849,35.9945,12691.0
2020-05-11 12:25:00,37.59,37.66,37.58,37.66,6198.0,36.0233,36.0903,36.0137,36.0903,6198.0
2020-05-11 12:30:00,37.66,37.69,37.63,37.66,8934.0,36.0903,36.1191,36.0616,36.0903,8934.0
2020-05-11 12:35:00,37.66,37.74,37.66,37.71,11177.0,36.0903,36.167,36.0903,36.1383,11177.0
2020-05-11 12:40:00,37.71,37.71,37.66,37.68,11601.0,36.1383,36.1383,36.0903,36.1095,11601.0
2020-05-11 12:45:00,37.68,37.7,37.58,37.58,5802.0,36.1095,36.1287,36.0137,36.0137,5802.0
2020-05-11 12:50:00,37.58,37.65,37.57,37.65,7725.0,36.0137,36.0808,36.0041,36.0808,7725.0
2020-05-11 12:55:00,37.65,37.68,37.62,37.64,12730.0,36.0808,36.1095,36.052,36.0712,12730.0
2020-05-11 13:00:00,37.63,37.63,37.57,37.61,11081.0,36.0616,36.0616,36.0041,36.0424,11081.0
2020-05-11 13:05:00,37.61,37.71,37.61,37.71,10028.0,36.0424,36.1383,36.0424,36.1383,10028.0
2020-05-11 13:10:00,37.71,37.71,37.65,37.65,18677.0,36.1383,36.1383,36.0808,36.0808,18677.0
2020-05-11 13:15:00,37.65,37.65,37.61,37.63,10822.0,36.0808,36.0808,36.0424,36.0616,10822.0
2020-05-11 13:20:00,37.64,37.65,37.59,37.59,12697.0,36.0712,36.0808,36.0233,36.0233,12697.0
2020-05-11 13:25:00,37.59,37.67,37.59,37.63,13189.0,36.0233,36.0999,36.0233,36.0616,13189.0
2020-05-11 13:30:00,37.65,37.68,37.63,37.68,12194.0,36.0808,36.1095,36.0616,36.1095,12194.0
2020-05-11 13:35:00,37.67,37.74,37.67,37.74,16440.0,36.0999,36.167,36.0999,36.167,16440.0
2020-05-11 13:40:00,37.74,37.75,37.68,37.68,7835.0,36.167,36.1766,36.1095,36.1095,7835.0
2020-05-11 13:45:00,37.71,37.72,37.71,37.71,1992.0,36.1383,36.1478,36.1383,36.1383,1992.0
2020-05-11 13:50:00,37.71,37.73,37.7,37.72,3720.0,36.1383,36.1574,36.1287,36.1478,3720.0
2020-05-11 13:55:00,37.72,37.72,37.64,37.64,2777.0,36.1478,36.1478,36.0712,36.0712,2777.0
2020-05-11 14:00:00,37.65,37.67,37.59,37.59,10000.0,36.0808,36.0999,36.0233,36.0233,10000.0
2020-05-11 14:05:00,37.56,37.61,37.55,37.61,13466.0,35.9945,36.0424,35.9849,36.0424,13466.0
2020-05-11 14:10:00,37.6,37.6,37.53,37.54,9930.0,36.0328,36.0328,35.9658,35.9753,9930.0
2020-05-11 14:15:00,37.53,37.56,37.51,37.56,14056.0,35.9658,35.9945,35.9466,35.9945,14056.0
2020-05-11 14:20:00,37.56,37.58,37.53,37.56,13500.0,35.9945,36.0137,35.9658,35.9945,13500.0
2020-05-11 14:25:00,37.56,37.58,37.51,37.53,12812.0,35.9945,36.0137,35.9466,35.9658,12812.0
2020-05-11 14:30:00,37.53,37.63,37.53,37.61,15845.0,35.9658,36.0616,35.9658,36.0424,15845.0
2020-05-11 14:35:00,37.61,37.63,37.59,37.63,10900.0,36.0424,36.0616,36.0233,36.0616,10900.0
2020-05-11 14:40:00,37.63,37.63,37.6,37.6,20452.0,36.0616,36.0616,36.0328,36.0328,20452.0
2020-05-11 14:45:00,37.61,37.61,37.59,37.61,5900.0,36.0424,36.0424,36.0233,36.0424,5900.0
2020-05-11 14:50:00,37.61,37.65,37.59,37.59,6214.0,36.0424,36.0808,36.0233,36.0233,6214.0
2020-05-11 14:55:00,37.6,37.61,37.53,37.53,8135.0,36.0328,36.0424,35.9658,35.9658,8135.0
2020-05-11 15:00:00,37.53,37.62,37.53,37.57,16372.0,35.9658,36.052,35.9658,36.0041,16372.0
2020-05-11 15:05:00,37.56,37.6,37.54,37.59,10094.0,35.9945,36.0328,35.9753,36.0233,10094.0
2020-05-11 15:10:00,37.59,37.62,37.58,37.6,17142.0,36.0233,36.052,36.0137,36.0328,17142.0
2020-05-11 15:15:00,37.6,37.66,37.6,37.63,15925.0,36.0328,36.0903,36.0328,36.0616,15925.0
2020-05-11 15:20:00,37.62,37.64,37.61,37.62,12852.0,36.052,36.0712,36.0424,36.052,12852.0
2020-05-11 15:25:00,37.63,37.63,37.59,37.6,16576.0,36.0616,36.0616,36.0233,36.0328,16576.0
2020-05-11 15:30:00,37.59,37.62,37.5,37.5,55120.0,36.0233,36.052,35.937,35.937,55120.0
2020-05-11 15:35:00,37.5,37.51,37.47,37.49,32818.0,35.937,35.9466,35.9083,35.9274,32818.0
2020-05-11 15:40:00,37.5,37.5,37.46,37.49,17630.0,35.937,35.937,35.8987,35.9274,17630.0
2020-05-11 15:45:00,37.5,37.51,37.42,37.44,32213.0,35.937,35.9466,35.8603,35.8795,32213.0
2020-05-11 15:50:00,37.44,37.44,37.33,37.42,66375.0,35.8795,35.8795,35.7741,35.8603,66375.0
2020-05-11 15:55:00,37.42,37.45,37.33,37.34,52932.0,35.8603,35.8891,35.7741,35.7837,52932.0
2020-05-12 09:30:00,37.42,37.64,37.42,37.54,16413.0,35.8603,36.0712,35.8603,35.9753,16413.0
2020-05-12 09:35:00,37.51,37.51,37.35,37.39,22104.0,35.9466,35.9466,35.7933,35.8316,22104.0
2020-05-12 09:40:00,37.38,37.4,37.22,37.22,50370.0,35.822,35.8412,35.6687,35.6687,50370.0
2020-05-12 09:45:00,37.21,37.22,37.02,37.02,81708.0,35.6591,35.6687,35.477,35.477,81708.0
2020-05-12 09:50:00,37.03,37.04,36.89,36.94,15164.0,35.4866,35.4962,35.3524,35.4003,15164.0
2020-05-12 09:55:00,36.95,37.14,36.94,37.13,27385.0,35.4099,35.592,35.4003,35.5824,27385.0
2020-05-12 10:00:00,37.15,37.17,37.02,37.09,8299.0,35.6016,35.6208,35.477,35.5441,8299.0
2020-05-12 10:05:00,37.1,37.17,37.04,37.15,8117.0,35.5537,35.6208,35.4962,35.6016,8117.0
2020-05-12 10:10:00,37.18,37.27,37.15,37.25,50272.0,35.6303,35.7166,35.6016,35.6974,50272.0
2020-05-12 10:15:00,37.25,37.36,37.25,37.34,16892.0,35.6974,35.8028,35.6974,35.7837,16892.0
2020-05-12 10:20:00,37.33,37.35,37.22,37.27,21745.0,35.7741,35.7933,35.6687,35.7166,21745.0
2020-05-12 10:25:00,37.29,37.29,37.11,37.13,5648.0,35.7358,35.7358,35.5633,35.5824,5648.0
2020-05-12 10:30:00,37.13,37.22,37.11,37.17,25800.0,35.5824,35.6687,35.5633,35.6208,25800.0
2020-05-12 10:35:00,37.16,37.25,37.15,37.19,9949.0,35.6112,35.6974,35.6016,35.6399,9949.0
2020-05-12 10:40:00,37.18,37.24,37.15,37.18,17692.0,35.6303,35.6878,35.6016,35.6303,17692.0
2020-05-12 10:45:00,37.19,37.24,37.07,37.09,33761.0,35.6399,35.6878,35.5249,35.5441,33761.0
2020-05-12 10:50:00,37.09,37.19,37.08,37.19,17529.0,35.5441,35.6399,35.5345,35.6399,17529.0
2020-05-12 10:55:00,37.18,37.25,37.16,37.2,55314.0,35.6303,35.6974,35.6112,35.6495,55314.0
2020-05-12 11:00:00,37.2,37.24,37.12,37.17,66905.0,35.6495,35.6878,35.5728,35.6208,66905.0
2020-05-12 11:05:00,37.18,37.25,37.15,37.25,19519.0,35.6303,35.6974,35.6016,35.6974,19519.0
2020-05-12 11:10:00,37.24,37.24,37.18,37.2,9371.0,35.6878,35.6878,35.6303,35.6495,9371.0
2020-05-12 11:15:00,37.19,37.21,37.14,37.17,12450.0,35.6399,35.6591,35.592,35.6208,12450.0
2020-05-12 11:20:00,37.17,37.22,37.15,37.16,18736.0,35.6208,35.6687,35.6016,35.6112,18736.0
2020-05-12 11:25:00,37.15,37.22,37.14,37.19,31562.0,35.6016,35.6687,35.592,35.6399,31562.0
2020-05-12 11:30:00,37.18,37.22,37.12,37.12,15385.0,35.6303,35.6687,35.5728,35.5728,15385.0
2020-05-12 11:35:00,37.12,37.17,37.12,37.16,19960.0,35.5728,35.6208,35.5728,35.6112,19960.0
2020-05-12 11:40:00,37.17,37.18,37.12,37.14,11202.0,35.6208,35.6303,35.5728,35.592,11202.0
2020-05-12 11:45:00,37.14,37.14,37.06,37.09,6990.0,35.592,35.592,35.5153,35.5441,6990.0
2020-05-12 11:50:00,37.09,37.13,37.08,37.13,9123.0,35.5441,35.5824,35.5345,35.5824,9123.0
2020-05-12 11:55:00,37.11,37.16,37.11,37.16,14395.0,35.5633,35.6112,35.5633,35.6112,14395.0
2020-05-12 12:00:00,37.16,37.18,37.12,37.16,33796.0,35.6112,35.6303,35.5728,35.6112,33796.0
2020-05-12 12:05:00,37.16,37.16,37.11,37.11,16160.0,35.6112,35.6112,35.5633,35.5633,16160.0
2020-05-12 12:10:00,37.1,37.13,37.07,37.13,17537.0,35.5537,35.5824,35.5249,35.5824,17537.0
2020-05-12 12:15:00,37.13,37.13,37.08,37.12,28343.0,35.5824,35.5824,35.5345,35.5728,28343.0
2020-05-12 12:20:00,37.12,37.13,37.08,37.1,19372.0,35.5728,35.5824,35.5345,35.5537,19372.0
2020-05-12 12:25:00,37.1,37.13,37.1,37.1,10487.0,35.5537,35.5824,35.5537,35.5537,10487.0
2020-05-12 12:30:00,37.08,37.13,37.08,37.1,11506.0,35.5345,35.5824,35.5345,35.5537,11506.0
2020-05-12 12:35:00,37.1,37.17,37.09,37.17,10626.0,35.5537,35.6208,35.5441,35.6208,10626.0
2020-05-12 12:40:00,37.16,37.16,37.12,37.12,9628.0,35.6112,35.6112,35.5728,35.5728,9628.0
2020-05-12 12:45:00,37.12,37.12,37.1,37.12,10953.0,35.5728,35.5728,35.5537,35.5728,10953.0
2020-05-12 12:50:00,37.11,37.12,37.08,37.1,23250.0,35.5633,35.5728,35.5345,35.5537,23250.0
2020-05-12 12:55:00,37.09,37.14,37.09,37.1,14705.0,35.5441,35.592,35.5441,35.5537,14705.0
2020-05-12 13:00:00,37.11,37.11,37.02,37.04,35858.0,35.5633,35.5633,35.477,35.4962,35858.0
2020-05-12 13:05:00,37.04,37.07,37.02,37.05,9278.0,35.4962,35.5249,35.477,35.5058,9278.0
2020-05-12 13:10:00,37.04,37.04,36.94,36.95,16949.0,35.4962,35.4962,35.4003,35.4099,16949.0
2020-05-12 13:15:00,36.96,36.98,36.88,36.9,14982.0,35.4195,35.4387,35.3428,35.362,14982.0
2020-05-12 13:20:00,36.88,36.91,36.84,36.84,66861.0,35.3428,35.3716,35.3045,35.3045,66861.0
2020-05-12 13:25:00,36.84,36.89,36.82,36.87,34293.0,35.3045,35.3524,35.2853,35.3333,34293.0
2020-05-12 13:30:00,36.86,36.94,36.86,36.94,17063.0,35.3237,35.4003,35.3237,35.4003,17063.0
2020-05-12 13:35:00,36.95,36.96,36.9,36.94,20554.0,35.4099,35.4195,35.362,35.4003,20554.0
2020-05-12 13:40:00,36.93,36.95,36.91,36.92,17233.0,35.3908,35.4099,35.3716,35.3812,17233.0
2020-05-12 13:45:00,36.92,36.97,36.92,36.95,23892.0,35.3812,35.4291,35.3812,35.4099,23892.0
2020-05-12 13:50:00,36.95,37.0,36.94,36.99,15977.0,35.4099,35.4578,35.4003,35.4483,15977.0
2020-05-12 13:55:00,36.98,37.03,36.97,37.03,5844.0,35.4387,35.4866,35.4291,35.4866,5844.0
2020-05-12 14:00:00,37.03,37.04,36.98,36.99,7728.0,35.4866,35.4962,35.4387,35.4483,7728.0
2020-05-12 14:05:00,36.99,37.0,36.91,36.92,36268.0,35.4483,35.4578,35.3716,35.3812,36268.0
2020-05-12 14:10:00,36.92,36.92,36.81,36.81,16808.0,35.3812,35.3812,35.2758,35.2758,16808.0
2020-05-12 14:15:00,36.8,36.81,36.75,36.78,21443.0,35.2662,35.2758,35.2183,35.247,21443.0
2020-05-12 14:20:00,36.79,36.83,36.79,36.82,14314.0,35.2566,35.2949,35.2566,35.2853,14314.0
2020-05-12 14:25:00,36.81,36.81,36.77,36.77,14940.0,35.2758,35.2758,35.2374,35.2374,14940.0
2020-05-12 14:30:00,36.76,36.8,36.72,36.76,15649.0,35.2278,35.2662,35.1895,35.2278,15649.0
2020-05-12 14:35:00,36.76,36.81,36.73,36.79,13894.0,35.2278,35.2758,35.1991,35.2566,13894.0
2020-05-12 14:40:00,36.79,36.81,36.69,36.74,27879.0,35.2566,35.2758,35.1608,35.2087,27879.0
2020-05-12 14:45:00,36.74,36.76,36.72,36.74,20575.0,35.2087,35.2278,35.1895,35.2087,20575.0
2020-05-12 14:50:00,36.74,36.8,36.72,36.79,20135.0,35.2087,35.2662,35.1895,35.2566,20135.0
2020-05-12 14:55:00,36.78,36.81,36.77,36.78,30879.0,35.247,35.2758,35.2374,35.247,30879.0
2020-05-12 15:00:00,36.78,36.81,36.76,36.77,34715.0,35.247,35.2758,35.2278,35.2374,34715.0
2020-05-12 15:05:00,36.77,36.8,36.76,36.77,21827.0,35.2374,35.2662,35.2278,35.2374,21827.0
2020-05-12 15:10:00,36.76,36.76,36.67,36.68,19092.0,35.2278,35.2278,35.1416,35.1512,19092.0
2020-05-12 15:15:00,36.69,36.72,36.62,36.62,19057.0,35.1608,35.1895,35.0937,35.0937,19057.0
2020-05-12 15:20:00,36.63,36.64,36.59,36.59,17712.0,35.1033,35.1128,35.0649,35.0649,17712.0
2020-05-12 15:25:00,36.58,36.63,36.58,36.58,19604.0,35.0553,35.1033,35.0553,35.0553,19604.0
2020-05-12 15:30:00,36.57,36.61,36.47,36.47,41643.0,35.0458,35.0841,34.9499,34.9499,41643.0
2020-05-12 15:35:00,36.47,36.48,36.36,36.39,36216.0,34.9499,34.9595,34.8445,34.8733,36216.0
2020-05-12 15:40:00,36.4,36.4,36.23,36.23,136928.0,34.8829,34.8829,34.7199,34.7199,136928.0
2020-05-12 15:45:00,36.23,36.27,36.18,36.18,39391.0,34.7199,34.7583,34.672,34.672,39391.0
2020-05-12 15:50:00,36.18,36.18,36.09,36.16,73561.0,34.672,34.672,34.5858,34.6529,73561.0
2020-05-12 15:55:00,36.16,36.21,36.05,36.05,111121.0,34.6529,34.7008,34.5474,34.5474,111121.0
2020-05-13 09:30:00,35.84,35.98,35.47,35.49,61537.0,34.3462,34.4804,33.9916,34.0108,61537.0
2020-05-13 09:35:00,35.45,35.5,35.28,35.5,47215.0,33.9724,34.0204,33.8095,34.0204,47215.0
2020-05-13 09:40:00,35.52,35.62,35.48,35.51,59245.0,34.0395,34.1354,34.0012,34.0299,59245.0
2020-05-13 09:45:00,35.5,35.63,35.44,35.56,64655.0,34.0204,34.1449,33.9629,34.0779,64655.0
2020-05-13 09:50:00,35.57,35.57,35.31,35.39,23020.0,34.0874,34.0874,33.8383,33.9149,23020.0
2020-05-13 09:55:00,35.4,35.45,35.28,35.38,24285.0,33.9245,33.9724,33.8095,33.9054,24285.0
2020-05-13 10:00:00,35.39,35.62,35.38,35.52,40334.0,33.9149,34.1354,33.9054,34.0395,40334.0
2020-05-13 10:05:00,35.55,35.62,35.54,35.59,64738.0,34.0683,34.1354,34.0587,34.1066,64738.0
2020-05-13 10:10:00,35.59,35.67,35.56,35.56,45618.0,34.1066,34.1833,34.0779,34.0779,45618.0
2020-05-13 10:15:00,35.56,35.59,35.52,35.56,19817.0,34.0779,34.1066,34.0395,34.0779,19817.0
2020-05-13 10:20:00,35.55,35.56,35.35,35.4,44865.0,34.0683,34.0779,33.8766,33.9245,44865.0
2020-05-13 10:25:00,35.42,35.61,35.38,35.58,20740.0,33.9437,34.1258,33.9054,34.097,20740.0
2020-05-13 10:30:00,35.59,35.76,35.56,35.63,26804.0,34.1066,34.2695,34.0779,34.1449,26804.0
2020-05-13 10:35:00,35.62,35.64,35.49,35.5,40200.0,34.1354,34.1545,34.0108,34.0204,40200.0
2020-05-13 10:40:00,35.53,35.54,35.43,35.48,14731.0,34.0491,34.0587,33.9533,34.0012,14731.0
2020-05-13 10:45:00,35.48,35.48,35.38,35.41,9303.0,34.0012,34.0012,33.9054,33.9341,9303.0
2020-05-13 10:50:00,35.41,35.49,35.4,35.46,15742.0,33.9341,34.0108,33.9245,33.982,15742.0
2020-05-13 10:55:00,35.43,35.46,35.24,35.25,14146.0,33.9533,33.982,33.7712,33.7808,14146.0
2020-05-13 11:00:00,35.27,35.29,35.18,35.2,23516.0,33.8,33.8191,33.7137,33.7329,23516.0
2020-05-13 11:05:00,35.2,35.24,35.14,35.16,39121.0,33.7329,33.7712,33.6754,33.6945,39121.0
2020-05-13 11:10:00,35.16,35.22,35.15,35.2,59636.0,33.6945,33.752,33.685,33.7329,59636.0
2020-05-13 11:15:00,35.21,35.26,35.02,35.05,38238.0,33.7425,33.7904,33.5604,33.5891,38238.0
2020-05-13 11:20:00,35.03,35.03,34.92,34.94,35472.0,33.57,33.57,33.4645,33.4837,35472.0
2020-05-13 11:25:00,34.93,35.06,34.89,35.05,31449.0,33.4741,33.5987,33.4358,33.5891,31449.0
2020-05-13 11:30:00,35.05,35.1,34.98,35.02,36302.0,33.5891,33.637,33.522,33.5604,36302.0
2020-05-13 11:35:00,35.03,35.03,34.83,34.87,32101.0,33.57,33.57,33.3783,33.4166,32101.0
2020-05-13 11:40:00,34.87,34.88,34.76,34.78,49433.0,33.4166,33.4262,33.3112,33.3304,49433.0
2020-05-13 11:45:00,34.78,34.8,34.73,34.75,24702.0,33.3304,33.3495,33.2825,33.3016,24702.0
2020-05-13 11:50:00,34.76,34.81,34.69,34.71,25047.0,33.3112,33.3591,33.2441,33.2633,25047.0
2020-05-13 11:55:00,34.7,34.77,34.67,34.77,223009.0,33.2537,33.3208,33.225,33.3208,223009.0
2020-05-13 12:00:00,34.78,34.91,34.72,34.72,51006.0,33.3304,33.455,33.2729,33.2729,51006.0
2020-05-13 12:05:00,34.71,34.76,34.64,34.64,29800.0,33.2633,33.3112,33.1962,33.1962,29800.0
2020-05-13 12:10:00,34.65,34.69,34.61,34.63,42120.0,33.2058,33.2441,33.1675,33.1866,42120.0
2020-05-13 12:15:00,34.62,34.64,34.5,34.51,33098.0,33.177,33.1962,33.062,33.0716,33098.0
2020-05-13 12:20:00,34.51,34.64,34.51,34.58,36435.0,33.0716,33.1962,33.0716,33.1387,36435.0
2020-05-13 12:25:00,34.56,34.74,34.54,34.73,37228.0,33.1195,33.292,33.1004,33.2825,37228.0
2020-05-13 12:30:00,34.74,34.84,34.73,34.83,31516.0,33.292,33.3879,33.2825,33.3783,31516.0
2020-05-13 12:35:00,34.83,34.83,34.74,34.78,51069.0,33.3783,33.3783,33.292,33.3304,51069.0
2020-05-13 12:40:00,34.78,34.78,34.69,34.69,39755.0,33.3304,33.3304,33.2441,33.2441,39755.0
2020-05-13 12:45:00,34.7,34.78,34.67,34.75,43122.0,33.2537,33.3304,33.225,33.3016,43122.0
2020-05-13 12:50:00,34.75,34.78,34.71,34.78,29050.0,33.3016,33.3304,33.2633,33.3304,29050.0
2020-05-13 12:55:00,34.79,34.82,34.74,34.78,28427.0,33.34,33.3687,33.292,33.3304,28427.0
2020-05-13 13:00:00,34.79,34.81,34.68,34.68,21837.0,33.34,33.3591,33.2345,33.2345,21837.0
2020-05-13 13:05:00,34.69,34.74,34.61,34.74,16993.0,33.2441,33.292,33.1675,33.292,16993.0
2020-05-13 13:10:00,34.75,34.92,34.75,34.88,24874.0,33.3016,33.4645,33.3016,33.4262,24874.0
2020-05-13 13:15:00,34.88,34.99,34.82,34.98,37579.0,33.4262,33.5316,33.3687,33.522,37579.0
2020-05-13 13:20:00,34.98,34.99,34.85,34.86,25184.0,33.522,33.5316,33.3975,33.407,25184.0
2020-05-13 13:25:00,34.86,34.88,34.82,34.87,35914.0,33.407,33.4262,33.3687,33.4166,35914.0
2020-05-13 13:30:00,34.87,34.88,34.77,34.78,30409.0,33.4166,33.4262,33.3208,33.3304,30409.0
2020-05-13 13:35:00,34.78,34.85,34.78,34.83,22924.0,33.3304,33.3975,33.3304,33.3783,22924.0
2020-05-13 13:40:00,34.86,34.89,34.77,34.81,26225.0,33.407,33.4358,33.3208,33.3591,26225.0
2020-05-13 13:45:00,34.81,34.84,34.76,34.81,35765.0,33.3591,33.3879,33.3112,33.3591,35765.0
2020-05-13 13:50:00,34.82,34.82,34.69,34.69,16448.0,33.3687,33.3687,33.2441,33.2441,16448.0
2020-05-13 13:55:00,34.69,34.72,34.67,34.7,12590.0,33.2441,33.2729,33.225,33.2537,12590.0
2020-05-13 14:00:00,34.7,34.7,34.59,34.59,22386.0,33.2537,33.2537,33.1483,33.1483,22386.0
2020-05-13 14:05:00,34.6,34.69,34.6,34.69,13522.0,33.1579,33.2441,33.1579,33.2441,13522.0
2020-05-13 14:10:00,34.7,34.81,34.67,34.76,15563.0,33.2537,33.3591,33.225,33.3112,15563.0
2020-05-13 14:15:00,34.76,34.89,34.75,34.8,19000.0,33.3112,33.4358,33.3016,33.3495,19000.0
2020-05-13 14:20:00,34.81,34.9,34.79,34.82,23566.0,33.3591,33.4454,33.34,33.3687,23566.0
2020-05-13 14:25:00,34.82,34.86,34.78,34.78,20784.0,33.3687,33.407,33.3304,33.3304,20784.0
2020-05-13 14:30:00,34.78,34.82,34.74,34.74,28661.0,33.3304,33.3687,33.292,33.292,28661.0
2020-05-13 14:35:00,34.73,34.8,34.71,34.76,31522.0,33.2825,33.3495,33.2633,33.3112,31522.0
2020-05-13 14:40:00,34.75,34.76,34.68,34.68,21942.0,33.3016,33.3112,33.2345,33.2345,21942.0
2020-05-13 14:45:00,34.7,34.8,34.69,34.78,29309.0,33.2537,33.3495,33.2441,33.3304,29309.0
2020-05-13 14:50:00,34.77,34.79,34.73,34.75,27951.0,33.3208,33.34,33.2825,33.3016,27951.0
2020-05-13 14:55:00,34.74,34.74,34.63,34.63,31015.0,33.292,33.292,33.1866,33.1866,31015.0
2020-05-13 15:00:00,34.64,34.83,34.64,34.8,54677.0,33.1962,33.3783,33.1962,33.3495,54677.0
2020-05-13 15:05:00,34.8,34.8,34.68,34.69,31467.0,33.3495,33.3495,33.2345,33.2441,31467.0
2020-05-13 15:10:00,34.71,34.75,34.65,34.67,29079.0,33.2633,33.3016,33.2058,33.225,29079.0
2020-05-13 15:15:00,34.67,34.7,34.64,34.69,35660.0,33.225,33.2537,33.1962,33.2441,35660.0
2020-05-13 15:20:00,34.69,34.7,34.53,34.53,26967.0,33.2441,33.2537,33.0908,33.0908,26967.0
2020-05-13 15:25:00,34.53,34.61,34.49,34.59,90795.0,33.0908,33.1675,33.0525,33.1483,90795.0
2020-05-13 15:30:00,34.58,34.73,34.55,34.69,53172.0,33.1387,33.2825,33.11,33.2441,53172.0
2020-05-13 15:35:00,34.69,34.75,34.62,34.65,67417.0,33.2441,33.3016,33.177,33.2058,67417.0
2020-05-13 15:40:00,34.66,34.71,34.65,34.66,34805.0,33.2154,33.2633,33.2058,33.2154,34805.0
2020-05-13 15:45:00,34.66,34.74,34.6,34.69,54328.0,33.2154,33.292,33.1579,33.2441,54328.0
2020-05-13 15:50:00,34.68,34.85,34.66,34.79,100987.0,33.2345,33.3975,33.2154,33.34,100987.0
2020-05-13 15:55:00,34.79,34.86,34.75,34.82,130172.0,33.34,33.407,33.3016,33.3687,130172.0
2020-05-14 09:30:00,34.14,34.19,33.95,33.96,56728.0,32.717,32.765,32.535,32.5446,56728.0
2020-05-14 09:35:00,33.96,34.2,33.92,33.95,50135.0,32.5446,32.7745,32.5062,32.535,50135.0
2020-05-14 09:40:00,33.93,33.94,33.84,33.87,21545.0,32.5158,32.5254,32.4296,32.4583,21545.0
2020-05-14 09:45:00,33.85,33.97,33.7,33.7,37285.0,32.4391,32.5541,32.2954,32.2954,37285.0
2020-05-14 09:50:00,33.69,33.76,33.56,33.57,25661.0,32.2858,32.3529,32.1612,32.1708,25661.0
2020-05-14 09:55:00,33.57,33.71,33.54,33.62,34524.0,32.1708,32.305,32.1421,32.2187,34524.0
2020-05-14 10:00:00,33.64,33.7,33.49,33.55,28378.0,32.2379,32.2954,32.0941,32.1516,28378.0
2020-05-14 10:05:00,33.55,33.82,33.55,33.82,49774.0,32.1516,32.4104,32.1516,32.4104,49774.0
2020-05-14 10:10:00,33.81,33.93,33.78,33.85,38657.0,32.4008,32.5158,32.3721,32.4391,38657.0
2020-05-14 10:15:00,33.86,34.0,33.84,33.96,35801.0,32.4487,32.5829,32.4296,32.5446,35801.0
2020-05-14 10:20:00,33.96,34.05,33.94,34.03,28464.0,32.5446,32.6308,32.5254,32.6116,28464.0
2020-05-14 10:25:00,34.03,34.1,33.96,33.96,23151.0,32.6116,32.6787,32.5446,32.5446,23151.0
2020-05-14 10:30:00,33.96,34.16,33.96,34.15,33966.0,32.5446,32.7362,32.5446,32.7266,33966.0
2020-05-14 10:35:00,34.16,34.49,34.15,34.49,31552.0,32.7362,33.0525,32.7266,33.0525,31552.0
2020-05-14 10:40:00,34.51,34.51,34.37,34.42,19405.0,33.0716,33.0716,32.9375,32.9854,19405.0
2020-05-14 10:45:00,34.41,34.72,34.41,34.72,34019.0,32.9758,33.2729,32.9758,33.2729,34019.0
2020-05-14 10:50:00,34.72,35.03,34.68,34.94,33517.0,33.2729,33.57,33.2345,33.4837,33517.0
2020-05-14 10:55:00,34.93,34.94,34.77,34.83,25941.0,33.4741,33.4837,33.3208,33.3783,25941.0
2020-05-14 11:00:00,34.85,35.02,34.84,34.96,20580.0,33.3975,33.5604,33.3879,33.5029,20580.0
2020-05-14 11:05:00,34.95,35.11,34.94,34.98,16854.0,33.4933,33.6466,33.4837,33.522,16854.0
2020-05-14 11:10:00,34.99,35.05,34.95,34.97,26868.0,33.5316,33.5891,33.4933,33.5125,26868.0
2020-05-14 11:15:00,34.96,35.23,34.96,35.14,31119.0,33.5029,33.7616,33.5029,33.6754,31119.0
2020-05-14 11:20:00,35.13,35.13,34.82,34.82,28013.0,33.6658,33.6658,33.3687,33.3687,28013.0
2020-05-14 11:25:00,34.83,34.83,34.66,34.68,23105.0,33.3783,33.3783,33.2154,33.2345,23105.0
2020-05-14 11:30:00,34.7,34.79,34.6,34.62,12385.0,33.2537,33.34,33.1579,33.177,12385.0
2020-05-14 11:35:00,34.62,34.72,34.46,34.48,41629.0,33.177,33.2729,33.0237,33.0429,41629.0
2020-05-14 11:40:00,34.47,34.49,34.37,34.45,22286.0,33.0333,33.0525,32.9375,33.0141,22286.0
2020-05-14 11:45:00,34.44,34.5,34.39,34.44,30304.0,33.0045,33.062,32.9566,33.0045,30304.0
2020-05-14 11:50:00,34.44,34.73,34.43,34.71,47448.0,33.0045,33.2825,32.995,33.2633,47448.0
2020-05-14 11:55:00,34.7,34.7,34.57,34.59,20812.0,33.2537,33.2537,33.1291,33.1483,20812.0
2020-05-14 12:00:00,34.6,34.69,34.55,34.64,27955.0,33.1579,33.2441,33.11,33.1962,27955.0
2020-05-14 12:05:00,34.64,34.67,34.59,34.65,19892.0,33.1962,33.225,33.1483,33.2058,19892.0
2020-05-14 12:10:00,34.63,34.82,34.63,34.73,41479.0,33.1866,33.3687,33.1866,33.2825,41479.0
2020-05-14 12:15:00,34.73,34.78,34.66,34.67,28062.0,33.2825,33.3304,33.2154,33.225,28062.0
2020-05-14 12:20:00,34.7,34.87,34.67,34.86,33748.0,33.2537,33.4166,33.225,33.407,33748.0
2020-05-14 12:25:00,34.82,34.83,34.75,34.77,22200.0,33.3687,33.3783,33.3016,33.3208,22200.0
2020-05-14 12:30:00,34.78,34.87,34.77,34.83,25883.0,33.3304,33.4166,33.3208,33.3783,25883.0
2020-05-14 12:35:00,34.83,34.93,34.81,34.85,31767.0,33.3783,33.4741,33.3591,33.3975,31767.0
2020-05-14 12:40:00,34.85,34.85,34.81,34.82,20100.0,33.3975,33.3975,33.3591,33.3687,20100.0
2020-05-14 12:45:00,34.83,34.85,34.79,34.82,23514.0,33.3783,33.3975,33.34,33.3687,23514.0
2020-05-14 12:50:00,34.83,35.06,34.8,35.06,34524.0,33.3783,33.5987,33.3495,33.5987,34524.0
2020-05-14 12:55:00,35.06,35.15,35.05,35.13,41945.0,33.5987,33.685,33.5891,33.6658,41945.0
2020-05-14 13:00:00,35.13,35.13,35.02,35.02,18832.0,33.6658,33.6658,33.5604,33.5604,18832.0
2020-05-14 13:05:00,35.03,35.03,34.97,35.0,18299.0,33.57,33.57,33.5125,33.5412,18299.0
2020-05-14 13:10:00,35.0,35.08,35.0,35.04,19275.0,33.5412,33.6179,33.5412,33.5795,19275.0
2020-05-14 13:15:00,35.04,35.11,35.03,35.11,9800.0,33.5795,33.6466,33.57,33.6466,9800.0
2020-05-14 13:20:00,35.11,35.2,35.11,35.17,14356.0,33.6466,33.7329,33.6466,33.7041,14356.0
2020-05-14 13:25:00,35.17,35.31,35.17,35.3,18435.0,33.7041,33.8383,33.7041,33.8287,18435.0
2020-05-14 13:30:00,35.3,35.34,35.21,35.21,12794.0,33.8287,33.867,33.7425,33.7425,12794.0
2020-05-14 13:35:00,35.2,35.24,35.16,35.19,18250.0,33.7329,33.7712,33.6945,33.7233,18250.0
2020-05-14 13:40:00,35.19,35.21,35.11,35.11,13784.0,33.7233,33.7425,33.6466,33.6466,13784.0
2020-05-14 13:45:00,35.13,35.19,35.1,35.16,29082.0,33.6658,33.7233,33.637,33.6945,29082.0
2020-05-14 13:50:00,35.16,35.16,35.11,35.12,25634.0,33.6945,33.6945,33.6466,33.6562,25634.0
2020-05-14 13:55:00,35.11,35.16,35.0,35.01,37779.0,33.6466,33.6945,33.5412,33.5508,37779.0
2020-05-14 14:00:00,35.01,35.01,34.9,34.95,52045.0,33.5508,33.5508,33.4454,33.4933,52045.0
2020-05-14 14:05:00,34.94,34.97,34.88,34.97,24200.0,33.4837,33.5125,33.4262,33.5125,24200.0
2020-05-14 14:10:00,34.98,35.03,34.95,35.0,32893.0,33.522,33.57,33.4933,33.5412,32893.0
2020-05-14 14:15:00,35.01,35.06,34.96,35.02,27487.0,33.5508,33.5987,33.5029,33.5604,27487.0
2020-05-14 14:20:00,35.01,35.1,35.01,35.07,25534.0,33.5508,33.637,33.5508,33.6083,25534.0
2020-05-14 14:25:00,35.09,35.1,35.05,35.06,19439.0,33.6275,33.637,33.5891,33.5987,19439.0
2020-05-14 14:30:00,35.07,35.1,34.98,34.99,87876.0,33.6083,33.637,33.522,33.5316,87876.0
2020-05-14 14:35:00,34.99,35.0,34.93,34.94,16900.0,33.5316,33.5412,33.4741,33.4837,16900.0
2020-05-14 14:40:00,34.94,35.01,34.87,34.92,45212.0,33.4837,33.5508,33.4166,33.4645,45212.0
2020-05-14 14:45:00,34.92,34.99,34.91,34.97,23604.0,33.4645,33.5316,33.455,33.5125,23604.0
2020-05-14 14:50:00,34.96,35.1,34.93,35.09,39361.0,33.5029,33.637,33.4741,33.6275,39361.0
2020-05-14 14:55:00,35.1,35.16,35.07,35.16,24184.0,33.637,33.6945,33.6083,33.6945,24184.0
2020-05-14 15:00:00,35.15,35.25,35.11,35.25,27137.0,33.685,33.7808,33.6466,33.7808,27137.0
2020-05-14 15:05:00,35.24,35.3,35.2,35.28,27787.0,33.7712,33.8287,33.7329,33.8095,27787.0
2020-05-14 15:10:00,35.28,35.28,35.19,35.23,25761.0,33.8095,33.8095,33.7233,33.7616,25761.0
2020-05-14 15:15:00,35.24,35.32,35.24,35.26,23627.0,33.7712,33.8479,33.7712,33.7904,23627.0
2020-05-14 15:20:00,35.26,35.42,35.25,35.42,35209.0,33.7904,33.9437,33.7808,33.9437,35209.0
2020-05-14 15:25:00,35.42,35.45,35.36,35.4,47466.0,33.9437,33.9724,33.8862,33.9245,47466.0
2020-05-14 15:30:00,35.4,35.45,35.32,35.32,46138.0,33.9245,33.9724,33.8479,33.8479,46138.0
2020-05-14 15:35:00,35.32,35.33,35.24,35.3,39564.0,33.8479,33.8574,33.7712,33.8287,39564.0
2020-05-14 15:40:00,35.3,35.37,35.26,35.37,38656.0,33.8287,33.8958,33.7904,33.8958,38656.0
2020-05-14 15:45:00,35.38,35.48,35.38,35.47,69675.0,33.9054,34.0012,33.9054,33.9916,69675.0
2020-05-14 15:50:00,35.48,35.59,35.48,35.56,88995.0,34.0012,34.1066,34.0012,34.0779,88995.0
2020-05-14 15:55:00,35.56,35.6,35.47,35.6,146064.0,34.0779,34.1162,33.9916,34.1162,146064.0
2020-05-15 09:30:00,35.2,35.29,35.03,35.03,18338.0,33.7329,33.8191,33.57,33.57,18338.0
2020-05-15 09:35:00,35.04,35.46,34.97,35.46,44140.0,33.5795,33.982,33.5125,33.982,44140.0
2020-05-15 09:40:00,35.52,35.67,35.42,35.62,65740.0,34.0395,34.1833,33.9437,34.1354,65740.0
2020-05-15 09:45:00,35.63,35.64,35.5,35.57,41127.0,34.1449,34.1545,34.0204,34.0874,41127.0
2020-05-15 09:50:00,35.6,35.83,35.6,35.82,7244.0,34.1162,34.3366,34.1162,34.327,7244.0
2020-05-15 09:55:00,35.78,35.79,35.54,35.54,5350.0,34.2887,34.2983,34.0587,34.0587,5350.0
2020-05-15 10:00:00,35.57,35.66,35.48,35.48,43294.0,34.0874,34.1737,34.0012,34.0012,43294.0
2020-05-15 10:05:00,35.49,35.67,35.49,35.67,19606.0,34.0108,34.1833,34.0108,34.1833,19606.0
2020-05-15 10:10:00,35.66,35.9,35.66,35.87,32479.0,34.1737,34.4037,34.1737,34.3749,32479.0
2020-05-15 10:15:00,35.87,35.95,35.83,35.83,25526.0,34.3749,34.4516,34.3366,34.3366,25526.0
2020-05-15 10:20:00,35.83,35.94,35.73,35.73,52476.0,34.3366,34.442,34.2408,34.2408,52476.0
2020-05-15 10:25:00,35.74,35.93,35.74,35.92,29742.0,34.2504,34.4324,34.2504,34.4229,29742.0
2020-05-15 10:30:00,35.91,36.06,35.86,35.95,18873.0,34.4133,34.557,34.3654,34.4516,18873.0
2020-05-15 10:35:00,35.94,36.15,35.85,36.05,35825.0,34.442,34.6433,34.3558,34.5474,35825.0
2020-05-15 10:40:00,36.04,36.09,36.01,36.08,189096.0,34.5379,34.5858,34.5091,34.5762,189096.0
2020-05-15 10:45:00,36.06,36.15,36.04,36.07,30845.0,34.557,34.6433,34.5379,34.5666,30845.0
2020-05-15 10:50:00,36.06,36.07,35.9,35.92,49265.0,34.557,34.5666,34.4037,34.4229,49265.0
2020-05-15 10:55:00,35.93,36.06,35.87,36.01,16850.0,34.4324,34.557,34.3749,34.5091,16850.0
2020-05-15 11:00:00,36.0,36.0,35.81,35.84,23275.0,34.4995,34.4995,34.3174,34.3462,23275.0
2020-05-15 11:05:00,35.84,35.93,35.8,35.93,13944.0,34.3462,34.4324,34.3079,34.4324,13944.0
2020-05-15 11:10:00,35.92,36.0,35.86,35.99,11864.0,34.4229,34.4995,34.3654,34.4899,11864.0
2020-05-15 11:15:00,35.97,36.05,35.95,36.03,19455.0,34.4708,34.5474,34.4516,34.5283,19455.0
2020-05-15 11:20:00,36.02,36.18,36.0,36.15,70531.0,34.5187,34.672,34.4995,34.6433,70531.0
2020-05-15 11:25:00,36.15,36.17,36.08,36.08,188082.0,34.6433,34.6624,34.5762,34.5762,188082.0
2020-05-15 11:30:00,36.07,36.12,36.01,36.08,33283.0,34.5666,34.6145,34.5091,34.5762,33283.0
2020-05-15 11:35:00,36.07,36.07,35.97,36.0,31610.0,34.5666,34.5666,34.4708,34.4995,31610.0
2020-05-15 11:40:00,36.01,36.06,35.94,36.01,28845.0,34.5091,34.557,34.442,34.5091,28845.0
2020-05-15 11:45:00,36.01,36.03,35.95,35.96,21876.0,34.5091,34.5283,34.4516,34.4612,21876.0
2020-05-15 11:50:00,35.95,36.04,35.93,35.97,39097.0,34.4516,34.5379,34.4324,34.4708,39097.0
2020-05-15 11:55:00,35.98,36.09,35.98,36.07,36669.0,34.4804,34.5858,34.4804,34.5666,36669.0
2020-05-15 12:00:00,36.06,36.18,36.04,36.17,29854.0,34.557,34.672,34.5379,34.6624,29854.0
2020-05-15 12:05:00,36.17,36.24,36.16,36.23,29374.0,34.6624,34.7295,34.6529,34.7199,29374.0
2020-05-15 12:10:00,36.22,36.23,36.15,36.17,17883.0,34.7104,34.7199,34.6433,34.6624,17883.0
2020-05-15 12:15:00,36.17,36.18,36.08,36.13,26940.0,34.6624,34.672,34.5762,34.6241,26940.0
2020-05-15 12:20:00,36.14,36.24,36.14,36.24,17235.0,34.6337,34.7295,34.6337,34.7295,17235.0
2020-05-15 12:25:00,36.25,36.26,36.12,36.15,67088.0,34.7391,34.7487,34.6145,34.6433,67088.0
2020-05-15 12:30:00,36.15,36.19,36.11,36.19,20400.0,34.6433,34.6816,34.6049,34.6816,20400.0
2020-05-15 12:35:00,36.21,36.23,36.17,36.23,17380.0,34.7008,34.7199,34.6624,34.7199,17380.0
2020-05-15 12:40:00,36.23,36.27,36.17,36.17,90029.0,34.7199,34.7583,34.6624,34.6624,90029.0
2020-05-15 12:45:00,36.18,36.19,36.07,36.1,31280.0,34.672,34.6816,34.5666,34.5954,31280.0
2020-05-15 12:50:00,36.11,36.19,36.1,36.15,24759.0,34.6049,34.6816,34.5954,34.6433,24759.0
2020-05-15 12:55:00,36.14,36.16,36.06,36.15,34495.0,34.6337,34.6529,34.557,34.6433,34495.0
2020-05-15 13:00:00,36.15,36.25,36.15,36.22,36062.0,34.6433,34.7391,34.6433,34.7104,36062.0
2020-05-15 13:05:00,36.21,36.22,36.15,36.19,18900.0,34.7008,34.7104,34.6433,34.6816,18900.0
2020-05-15 13:10:00,36.2,36.27,36.2,36.26,66795.0,34.6912,34.7583,34.6912,34.7487,66795.0
2020-05-15 13:15:00,36.25,36.25,36.15,36.19,21025.0,34.7391,34.7391,34.6433,34.6816,21025.0
2020-05-15 13:20:00,36.18,36.2,36.15,36.19,22495.0,34.672,34.6912,34.6433,34.6816,22495.0
2020-05-15 13:25:00,36.19,36.24,36.16,36.23,24214.0,34.6816,34.7295,34.6529,34.7199,24214.0
2020-05-15 13:30:00,36.23,36.28,36.17,36.27,36202.0,34.7199,34.7679,34.6624,34.7583,36202.0
2020-05-15 13:35:00,36.26,36.36,36.25,36.32,52088.0,34.7487,34.8445,34.7391,34.8062,52088.0
2020-05-15 13:40:00,36.32,36.35,36.29,36.32,17705.0,34.8062,34.8349,34.7774,34.8062,17705.0
2020-05-15 13:45:00,36.32,36.32,36.2,36.23,23166.0,34.8062,34.8062,34.6912,34.7199,23166.0
2020-05-15 13:50:00,36.24,36.37,36.23,36.36,22655.0,34.7295,34.8541,34.7199,34.8445,22655.0
2020-05-15 13:55:00,36.38,36.39,36.34,36.36,15648.0,34.8637,34.8733,34.8254,34.8445,15648.0
2020-05-15 14:00:00,36.36,36.49,36.36,36.48,13389.0,34.8445,34.9691,34.8445,34.9595,13389.0
2020-05-15 14:05:00,36.47,36.48,36.42,36.42,6770.0,34.9499,34.9595,34.902,34.902,6770.0
2020-05-15 14:10:00,36.41,36.44,36.39,36.42,97474.0,34.8924,34.9212,34.8733,34.902,97474.0
2020-05-15 14:15:00,36.43,36.46,36.38,36.39,12633.0,34.9116,34.9404,34.8637,34.8733,12633.0
2020-05-15 14:20:00,36.41,36.47,36.38,36.42,14502.0,34.8924,34.9499,34.8637,34.902,14502.0
2020-05-15 14:25:00,36.42,36.43,36.39,36.43,16090.0,34.902,34.9116,34.8733,34.9116,16090.0
2020-05-15 14:30:00,36.43,36.44,36.32,36.32,17166.0,34.9116,34.9212,34.8062,34.8062,17166.0
2020-05-15 14:35:00,36.32,36.33,36.2,36.22,24381.0,34.8062,34.8158,34.6912,34.7104,24381.0
2020-05-15 14:40:00,36.23,36.25,36.2,36.23,12734.0,34.7199,34.7391,34.6912,34.7199,12734.0
2020-05-15 14:45:00,36.22,36.26,36.19,36.21,22871.0,34.7104,34.7487,34.6816,34.7008,22871.0
2020-05-15 14:50:00,36.21,36.27,36.21,36.23,14872.0,34.7008,34.7583,34.7008,34.7199,14872.0
2020-05-15 14:55:00,36.23,36.24,36.14,36.16,25450.0,34.7199,34.7295,34.6337,34.6529,25450.0
2020-05-15 15:00:00,36.18,36.29,36.14,36.25,34922.0,34.672,34.7774,34.6337,34.7391,34922.0
2020-05-15 15:05:00,36.24,36.27,36.21,36.21,21254.0,34.7295,34.7583,34.7008,34.7008,21254.0
2020-05-15 15:10:00,36.21,36.24,36.17,36.24,30040.0,34.7008,34.7295,34.6624,34.7295,30040.0
2020-05-15 15:15:00,36.23,36.25,36.18,36.24,14073.0,34.7199,34.7391,34.672,34.7295,14073.0
2020-05-15 15:20:00,36.24,36.26,36.19,36.2,18151.0,34.7295,34.7487,34.6816,34.6912,18151.0
2020-05-15 15:25:00,36.2,36.26,36.2,36.22,20566.0,34.6912,34.7487,34.6912,34.7104,20566.0
2020-05-15 15:30:00,36.22,36.24,36.18,36.18,25695.0,34.7104,34.7295,34.672,34.672,25695.0
2020-05-15 15:35:00,36.18,36.19,36.03,36.08,24901.0,34.672,34.6816,34.5283,34.5762,24901.0
2020-05-15 15:40:00,36.09,36.09,36.02,36.05,15333.0,34.5858,34.5858,34.5187,34.5474,15333.0
2020-05-15 15:45:00,36.04,36.2,36.04,36.19,54155.0,34.5379,34.6912,34.5379,34.6816,54155.0
2020-05-15 15:50:00,36.19,36.19,36.11,36.14,64588.0,34.6816,34.6816,34.6049,34.6337,64588.0
2020-05-15 15:55:00,36.13,36.19,36.12,36.15,247389.0,34.6241,34.6816,34.6145,34.6433,247389.0
2020-05-18 09:30:00,37.69,38.34,37.69,38.33,57381.0,36.1191,36.742,36.1191,36.7324,57381.0
2020-05-18 09:35:00,38.34,38.52,38.32,38.43,52787.0,36.742,36.9145,36.7228,36.8282,52787.0
2020-05-18 09:40:00,38.44,38.49,38.3,38.4,67892.0,36.8378,36.8857,36.7037,36.7995,67892.0
2020-05-18 09:45:00,38.41,38.57,38.37,38.43,50537.0,36.8091,36.9624,36.7707,36.8282,50537.0
2020-05-18 09:50:00,38.42,38.52,38.36,38.4,29277.0,36.8187,36.9145,36.7612,36.7995,29277.0
2020-05-18 09:55:00,38.38,38.59,38.34,38.48,20050.0,36.7803,36.9816,36.742,36.8762,20050.0
2020-05-18 10:00:00,38.49,38.61,38.44,38.58,55617.0,36.8857,37.0007,36.8378,36.972,55617.0
2020-05-18 10:05:00,38.57,38.61,38.5,38.55,35206.0,36.9624,37.0007,36.8953,36.9432,35206.0
2020-05-18 10:10:00,38.56,38.57,38.46,38.46,28916.0,36.9528,36.9624,36.857,36.857,28916.0
2020-05-18 10:15:00,38.46,38.48,38.39,38.47,44765.0,36.857,36.8762,36.7899,36.8666,44765.0
2020-05-18 10:20:00,38.46,38.46,38.37,38.41,15811.0,36.857,36.857,36.7707,36.8091,15811.0
2020-05-18 10:25:00,38.4,38.43,38.3,38.3,15003.0,36.7995,36.8282,36.7037,36.7037,15003.0
2020-05-18 10:30:00,38.31,38.42,38.29,38.42,41337.0,36.7132,36.8187,36.6941,36.8187,41337.0
2020-05-18 10:35:00,38.44,38.48,38.36,38.4,32326.0,36.8378,36.8762,36.7612,36.7995,32326.0
2020-05-18 10:40:00,38.41,38.51,38.39,38.49,43684.0,36.8091,36.9049,36.7899,36.8857,43684.0
2020-05-18 10:45:00,38.48,38.69,38.47,38.68,46049.0,36.8762,37.0774,36.8666,37.0678,46049.0
2020-05-18 10:50:00,38.67,38.71,38.53,38.53,30084.0,37.0582,37.0966,36.9241,36.9241,30084.0
2020-05-18 10:55:00,38.51,38.56,38.49,38.49,14407.0,36.9049,36.9528,36.8857,36.8857,14407.0
2020-05-18 11:00:00,38.49,38.58,38.47,38.52,25661.0,36.8857,36.972,36.8666,36.9145,25661.0
2020-05-18 11:05:00,38.51,38.63,38.49,38.62,17234.0,36.9049,37.0199,36.8857,37.0103,17234.0
2020-05-18 11:10:00,38.65,38.72,38.58,38.71,20851.0,37.0391,37.1062,36.972,37.0966,20851.0
2020-05-18 11:15:00,38.72,38.86,38.67,38.84,25660.0,37.1062,37.2403,37.0582,37.2212,25660.0
2020-05-18 11:20:00,38.85,38.93,38.85,38.9,74950.0,37.2307,37.3074,37.2307,37.2787,74950.0
2020-05-18 11:25:00,38.9,38.91,38.82,38.88,32247.0,37.2787,37.2882,37.202,37.2595,32247.0
2020-05-18 11:30:00,38.89,38.89,38.77,38.8,78715.0,37.2691,37.2691,37.1541,37.1828,78715.0
2020-05-18 11:35:00,38.79,38.8,38.66,38.72,37493.0,37.1732,37.1828,37.0487,37.1062,37493.0
2020-05-18 11:40:00,38.71,38.79,38.67,38.67,33008.0,37.0966,37.1732,37.0582,37.0582,33008.0
2020-05-18 11:45:00,38.66,38.69,38.56,38.57,26884.0,37.0487,37.0774,36.9528,36.9624,26884.0
2020-05-18 11:50:00,38.57,38.7,38.57,38.69,19162.0,36.9624,37.087,36.9624,37.0774,19162.0
2020-05-18 11:55:00,38.69,38.73,38.67,38.69,14982.0,37.0774,37.1157,37.0582,37.0774,14982.0
2020-05-18 12:00:00,38.68,38.75,38.64,38.71,24787.0,37.0678,37.1349,37.0295,37.0966,24787.0
2020-05-18 12:05:00,38.71,38.76,38.7,38.76,21119.0,37.0966,37.1445,37.087,37.1445,21119.0
2020-05-18 12:10:00,38.76,38.76,38.63,38.64,26365.0,37.1445,37.1445,37.0199,37.0295,26365.0
2020-05-18 12:15:00,38.63,38.68,38.58,38.59,24911.0,37.0199,37.0678,36.972,36.9816,24911.0
2020-05-18 12:20:00,38.58,38.66,38.57,38.64,41659.0,36.972,37.0487,36.9624,37.0295,41659.0
2020-05-18 12:25:00,38.65,38.75,38.63,38.72,14130.0,37.0391,37.1349,37.0199,37.1062,14130.0
2020-05-18 12:30:00,38.71,38.76,38.69,38.73,17896.0,37.0966,37.1445,37.0774,37.1157,17896.0
2020-05-18 12:35:00,38.73,38.75,38.71,38.74,15068.0,37.1157,37.1349,37.0966,37.1253,15068.0
2020-05-18 12:40:00,38.75,38.76,38.65,38.69,26543.0,37.1349,37.1445,37.0391,37.0774,26543.0
2020-05-18 12:45:00,38.7,38.7,38.62,38.64,18458.0,37.087,37.087,37.0103,37.0295,18458.0
2020-05-18 12:50:00,38.64,38.74,38.64,38.72,19595.0,37.0295,37.1253,37.0295,37.1062,19595.0
2020-05-18 12:55:00,38.72,38.77,38.71,38.73,39599.0,37.1062,37.1541,37.0966,37.1157,39599.0
2020-05-18 13:00:00,38.74,38.84,38.72,38.83,20994.0,37.1253,37.2212,37.1062,37.2116,20994.0
2020-05-18 13:05:00,38.83,38.86,38.81,38.83,30536.0,37.2116,37.2403,37.1924,37.2116,30536.0
2020-05-18 13:10:00,38.83,38.89,38.83,38.89,34410.0,37.2116,37.2691,37.2116,37.2691,34410.0
2020-05-18 13:15:00,38.88,38.88,38.8,38.87,17457.0,37.2595,37.2595,37.1828,37.2499,17457.0
2020-05-18 13:20:00,38.87,38.88,38.84,38.85,17819.0,37.2499,37.2595,37.2212,37.2307,17819.0
2020-05-18 13:25:00,38.86,38.88,38.81,38.87,18651.0,37.2403,37.2595,37.1924,37.2499,18651.0
2020-05-18 13:30:00,38.87,38.9,38.85,38.87,17898.0,37.2499,37.2787,37.2307,37.2499,17898.0
2020-05-18 13:35:00,38.87,38.96,38.86,38.96,25404.0,37.2499,37.3362,37.2403,37.3362,25404.0
2020-05-18 13:40:00,38.96,38.96,38.9,38.95,17942.0,37.3362,37.3362,37.2787,37.3266,17942.0
2020-05-18 13:45:00,38.95,38.98,38.94,38.95,16171.0,37.3266,37.3553,37.317,37.3266,16171.0
2020-05-18 13:50:00,38.96,38.97,38.93,38.95,14867.0,37.3362,37.3457,37.3074,37.3266,14867.0
2020-05-18 13:55:00,38.95,38.95,38.89,38.9,14679.0,37.3266,37.3266,37.2691,37.2787,14679.0
2020-05-18 14:00:00,38.9,38.95,38.89,38.95,24520.0,37.2787,37.3266,37.2691,37.3266,24520.0
2020-05-18 14:05:00,38.94,38.94,38.83,38.84,22666.0,37.317,37.317,37.2116,37.2212,22666.0
2020-05-18 14:10:00,38.85,38.85,38.78,38.81,15769.0,37.2307,37.2307,37.1637,37.1924,15769.0
2020-05-18 14:15:00,38.81,38.81,38.69,38.7,22165.0,37.1924,37.1924,37.0774,37.087,22165.0
2020-05-18 14:20:00,38.7,38.73,38.64,38.69,16793.0,37.087,37.1157,37.0295,37.0774,16793.0
2020-05-18 14:25:00,38.69,38.8,38.69,38.79,14970.0,37.0774,37.1828,37.0774,37.1732,14970.0
2020-05-18 14:30:00,38.78,38.88,38.78,38.87,19978.0,37.1637,37.2595,37.1637,37.2499,19978.0
2020-05-18 14:35:00,38.87,38.89,38.82,38.84,19848.0,37.2499,37.2691,37.202,37.2212,19848.0
2020-05-18 14:40:00,38.85,38.89,38.83,38.89,8898.0,37.2307,37.2691,37.2116,37.2691,8898.0
2020-05-18 14:45:00,38.88,38.89,38.75,38.75,14449.0,37.2595,37.2691,37.1349,37.1349,14449.0
2020-05-18 14:50:00,38.74,38.75,38.68,38.75,13231.0,37.1253,37.1349,37.0678,37.1349,13231.0
2020-05-18 14:55:00,38.75,38.8,38.73,38.77,13213.0,37.1349,37.1828,37.1157,37.1541,13213.0
2020-05-18 15:00:00,38.77,38.86,38.76,38.85,57224.0,37.1541,37.2403,37.1445,37.2307,57224.0
2020-05-18 15:05:00,38.84,38.95,38.83,38.95,63438.0,37.2212,37.3266,37.2116,37.3266,63438.0
2020-05-18 15:10:00,38.94,38.99,38.92,38.99,20115.0,37.317,37.3649,37.2978,37.3649,20115.0
2020-05-18 15:15:00,38.99,39.02,38.93,39.01,15976.0,37.3649,37.3937,37.3074,37.3841,15976.0
2020-05-18 15:20:00,39.0,39.02,38.95,38.95,103810.0,37.3745,37.3937,37.3266,37.3266,103810.0
2020-05-18 15:25:00,38.94,39.03,38.94,39.01,33913.0,37.317,37.4032,37.317,37.3841,33913.0
2020-05-18 15:30:00,39.01,39.13,39.0,39.13,40546.0,37.3841,37.4991,37.3745,37.4991,40546.0
2020-05-18 15:35:00,39.13,39.17,39.09,39.12,42140.0,37.4991,37.5374,37.4607,37.4895,42140.0
2020-05-18 15:40:00,39.12,39.25,39.11,39.25,83801.0,37.4895,37.6141,37.4799,37.6141,83801.0
2020-05-18 15:45:00,39.24,39.29,39.22,39.28,50694.0,37.6045,37.6524,37.5853,37.6428,50694.0
2020-05-18 15:50:00,39.29,39.34,39.14,39.16,99564.0,37.6524,37.7003,37.5086,37.5278,99564.0
2020-05-18 15:55:00,39.16,39.17,39.01,39.02,189332.0,37.5278,37.5374,37.3841,37.3937,189332.0
2020-05-19 09:30:00,38.83,38.83,38.64,38.65,22104.0,37.2116,37.2116,37.0295,37.0391,22104.0
2020-05-19 09:35:00,38.66,38.72,38.58,38.71,54843.0,37.0487,37.1062,36.972,37.0966,54843.0
2020-05-19 09:40:00,38.72,38.79,38.64,38.73,25664.0,37.1062,37.1732,37.0295,37.1157,25664.0
2020-05-19 09:45:00,38.75,38.75,38.34,38.37,67827.0,37.1349,37.1349,36.742,36.7707,67827.0
2020-05-19 09:50:00,38.36,38.5,38.36,38.47,11138.0,36.7612,36.8953,36.7612,36.8666,11138.0
2020-05-19 09:55:00,38.51,38.67,38.5,38.66,13788.0,36.9049,37.0582,36.8953,37.0487,13788.0
2020-05-19 10:00:00,38.65,38.73,38.58,38.71,7551.0,37.0391,37.1157,36.972,37.0966,7551.0
2020-05-19 10:05:00,38.74,38.99,38.74,38.97,19976.0,37.1253,37.3649,37.1253,37.3457,19976.0
2020-05-19 10:10:00,38.96,38.99,38.87,38.93,12460.0,37.3362,37.3649,37.2499,37.3074,12460.0
2020-05-19 10:15:00,38.91,38.91,38.71,38.77,33424.0,37.2882,37.2882,37.0966,37.1541,33424.0
2020-05-19 10:20:00,38.77,38.87,38.74,38.8,7284.0,37.1541,37.2499,37.1253,37.1828,7284.0
2020-05-19 10:25:00,38.78,38.88,38.75,38.81,10366.0,37.1637,37.2595,37.1349,37.1924,10366.0
2020-05-19 10:30:00,38.82,38.89,38.79,38.89,10053.0,37.202,37.2691,37.1732,37.2691,10053.0
2020-05-19 10:35:00,38.91,38.91,38.77,38.81,5500.0,37.2882,37.2882,37.1541,37.1924,5500.0
2020-05-19 10:40:00,38.76,38.76,38.59,38.61,10749.0,37.1445,37.1445,36.9816,37.0007,10749.0
2020-05-19 10:45:00,38.64,38.78,38.63,38.75,8583.0,37.0295,37.1637,37.0199,37.1349,8583.0
2020-05-19 10:50:00,38.77,38.93,38.77,38.92,10183.0,37.1541,37.3074,37.1541,37.2978,10183.0
2020-05-19 10:55:00,38.94,38.94,38.82,38.88,8245.0,37.317,37.317,37.202,37.2595,8245.0
2020-05-19 11:00:00,38.88,38.96,38.85,38.95,10657.0,37.2595,37.3362,37.2307,37.3266,10657.0
2020-05-19 11:05:00,38.96,39.01,38.91,38.96,70951.0,37.3362,37.3841,37.2882,37.3362,70951.0
2020-05-19 11:10:00,38.96,38.99,38.89,38.89,21345.0,37.3362,37.3649,37.2691,37.2691,21345.0
2020-05-19 11:15:00,38.9,39.1,38.9,39.1,15800.0,37.2787,37.4703,37.2787,37.4703,15800.0
2020-05-19 11:20:00,39.11,39.26,39.09,39.25,15204.0,37.4799,37.6236,37.4607,37.6141,15204.0
2020-05-19 11:25:00,39.25,39.32,39.2,39.29,46325.0,37.6141,37.6811,37.5661,37.6524,46325.0
2020-05-19 11:30:00,39.28,39.44,39.28,39.35,94037.0,37.6428,37.7961,37.6428,37.7099,94037.0
2020-05-19 11:35:00,39.35,39.37,39.24,39.25,30618.0,37.7099,37.7291,37.6045,37.6141,30618.0
2020-05-19 11:40:00,39.25,39.35,39.18,39.19,19727.0,37.6141,37.7099,37.547,37.5566,19727.0
2020-05-19 11:45:00,39.19,39.23,39.17,39.18,13664.0,37.5566,37.5949,37.5374,37.547,13664.0
2020-05-19 11:50:00,39.19,39.22,39.13,39.22,10273.0,37.5566,37.5853,37.4991,37.5853,10273.0
2020-05-19 11:55:00,39.21,39.22,39.13,39.18,10862.0,37.5757,37.5853,37.4991,37.547,10862.0
2020-05-19 12:00:00,39.19,39.23,39.16,39.19,19497.0,37.5566,37.5949,37.5278,37.5566,19497.0
2020-05-19 12:05:00,39.2,39.3,39.19,39.3,26646.0,37.5661,37.662,37.5566,37.662,26646.0
2020-05-19 12:10:00,39.3,39.32,39.28,39.31,29460.0,37.662,37.6811,37.6428,37.6716,29460.0
2020-05-19 12:15:00,39.31,39.33,39.18,39.2,28389.0,37.6716,37.6907,37.547,37.5661,28389.0
2020-05-19 12:20:00,39.2,39.32,39.2,39.28,25887.0,37.5661,37.6811,37.5661,37.6428,25887.0
2020-05-19 12:25:00,39.27,39.27,39.23,39.24,15443.0,37.6332,37.6332,37.5949,37.6045,15443.0
2020-05-19 12:30:00,39.24,39.3,39.21,39.22,39756.0,37.6045,37.662,37.5757,37.5853,39756.0
2020-05-19 12:35:00,39.22,39.25,39.16,39.16,10388.0,37.5853,37.6141,37.5278,37.5278,10388.0
2020-05-19 12:40:00,39.17,39.21,39.16,39.21,12640.0,37.5374,37.5757,37.5278,37.5757,12640.0
2020-05-19 12:45:00,39.2,39.26,39.2,39.24,10803.0,37.5661,37.6236,37.5661,37.6045,10803.0
2020-05-19 12:50:00,39.24,39.26,39.21,39.21,7000.0,37.6045,37.6236,37.5757,37.5757,7000.0
2020-05-19 12:55:00,39.21,39.25,39.2,39.25,15504.0,37.5757,37.6141,37.5661,37.6141,15504.0
2020-05-19 13:00:00,39.25,39.28,39.22,39.22,18707.0,37.6141,37.6428,37.5853,37.5853,18707.0
2020-05-19 13:05:00,39.23,39.26,39.21,39.24,13246.0,37.5949,37.6236,37.5757,37.6045,13246.0
2020-05-19 13:10:00,39.23,39.25,39.2,39.22,6986.0,37.5949,37.6141,37.5661,37.5853,6986.0
2020-05-19 13:15:00,39.22,39.28,39.2,39.28,23500.0,37.5853,37.6428,37.5661,37.6428,23500.0
2020-05-19 13:20:00,39.27,39.3,39.26,39.28,34862.0,37.6332,37.662,37.6236,37.6428,34862.0
2020-05-19 13:25:00,39.29,39.29,39.24,39.25,13100.0,37.6524,37.6524,37.6045,37.6141,13100.0
2020-05-19 13:30:00,39.24,39.3,39.23,39.26,21841.0,37.6045,37.662,37.5949,37.6236,21841.0
2020-05-19 13:35:00,39.25,39.28,39.23,39.28,7259.0,37.6141,37.6428,37.5949,37.6428,7259.0
2020-05-19 13:40:00,39.28,39.34,39.27,39.32,32996.0,37.6428,37.7003,37.6332,37.6811,32996.0
2020-05-19 13:45:00,39.33,39.36,39.31,39.33,7650.0,37.6907,37.7195,37.6716,37.6907,7650.0
2020-05-19 13:50:00,39.33,39.36,39.31,39.33,7371.0,37.6907,37.7195,37.6716,37.6907,7371.0
2020-05-19 13:55:00,39.32,39.33,39.29,39.31,11753.0,37.6811,37.6907,37.6524,37.6716,11753.0
2020-05-19 14:00:00,39.31,39.33,39.24,39.3,11688.0,37.6716,37.6907,37.6045,37.662,11688.0
2020-05-19 14:05:00,39.3,39.39,39.28,39.39,13472.0,37.662,37.7482,37.6428,37.7482,13472.0
2020-05-19 14:10:00,39.38,39.41,39.36,39.4,10115.0,37.7386,37.7674,37.7195,37.7578,10115.0
2020-05-19 14:15:00,39.4,39.44,39.4,39.42,11921.0,37.7578,37.7961,37.7578,37.777,11921.0
2020-05-19 14:20:00,39.42,39.45,39.38,39.45,10447.0,37.777,37.8057,37.7386,37.8057,10447.0
2020-05-19 14:25:00,39.46,39.46,39.37,39.37,13338.0,37.8153,37.8153,37.7291,37.7291,13338.0
2020-05-19 14:30:00,39.37,39.43,39.35,39.41,14991.0,37.7291,37.7866,37.7099,37.7674,14991.0
2020-05-19 14:35:00,39.42,39.44,39.41,39.44,8572.0,37.777,37.7961,37.7674,37.7961,8572.0
2020-05-19 14:40:00,39.44,39.45,39.41,39.44,14486.0,37.7961,37.8057,37.7674,37.7961,14486.0
2020-05-19 14:45:00,39.43,39.47,39.42,39.44,28996.0,37.7866,37.8249,37.777,37.7961,28996.0
2020-05-19 14:50:00,39.43,39.44,39.38,39.38,12696.0,37.7866,37.7961,37.7386,37.7386,12696.0
2020-05-19 14:55:00,39.39,39.4,38.98,39.02,70277.0,37.7482,37.7578,37.3553,37.3937,70277.0
2020-05-19 15:00:00,39.03,39.15,38.99,39.13,48673.0,37.4032,37.5182,37.3649,37.4991,48673.0
2020-05-19 15:05:00,39.13,39.29,39.13,39.29,34570.0,37.4991,37.6524,37.4991,37.6524,34570.0
2020-05-19 15:10:00,39.29,39.44,39.27,39.36,44141.0,37.6524,37.7961,37.6332,37.7195,44141.0
2020-05-19 15:15:00,39.37,39.38,39.25,39.25,17971.0,37.7291,37.7386,37.6141,37.6141,17971.0
2020-05-19 15:20:00,39.25,39.25,39.12,39.14,26433.0,37.6141,37.6141,37.4895,37.5086,26433.0
2020-05-19 15:25:00,39.15,39.15,39.05,39.11,44832.0,37.5182,37.5182,37.4224,37.4799,44832.0
2020-05-19 15:30:00,39.1,39.1,38.97,39.03,38015.0,37.4703,37.4703,37.3457,37.4032,38015.0
2020-05-19 15:35:00,39.02,39.04,38.84,38.88,30262.0,37.3937,37.4128,37.2212,37.2595,30262.0
2020-05-19 15:40:00,38.88,38.97,38.86,38.89,65937.0,37.2595,37.3457,37.2403,37.2691,65937.0
2020-05-19 15:45:00,38.89,38.94,38.82,38.82,37033.0,37.2691,37.317,37.202,37.202,37033.0
2020-05-19 15:50:00,38.8,38.85,38.64,38.64,118217.0,37.1828,37.2307,37.0295,37.0295,118217.0
2020-05-19 15:55:00,38.65,38.72,38.53,38.54,134848.0,37.0391,37.1062,36.9241,36.9337,134848.0
2020-05-20 09:30:00,39.24,39.5,39.15,39.33,40739.0,37.6045,37.8536,37.5182,37.6907,40739.0
2020-05-20 09:35:00,39.3,39.38,39.23,39.37,14661.0,37.662,37.7386,37.5949,37.7291,14661.0
2020-05-20 09:40:00,39.36,39.42,39.32,39.37,39495.0,37.7195,37.777,37.6811,37.7291,39495.0
2020-05-20 09:45:00,39.36,39.57,39.35,39.52,22302.0,37.7195,37.9207,37.7099,37.8728,22302.0
2020-05-20 09:50:00,39.52,39.57,39.32,39.32,17185.0,37.8728,37.9207,37.6811,37.6811,17185.0
2020-05-20 09:55:00,39.36,39.37,39.2,39.34,19805.0,37.7195,37.7291,37.5661,37.7003,19805.0
2020-05-20 10:00:00,39.35,39.47,39.3,39.4,19461.0,37.7099,37.8249,37.662,37.7578,19461.0
2020-05-20 10:05:00,39.39,39.51,39.38,39.45,21477.0,37.7482,37.8632,37.7386,37.8057,21477.0
2020-05-20 10:10:00,39.46,39.49,39.4,39.46,18815.0,37.8153,37.8441,37.7578,37.8153,18815.0
2020-05-20 10:15:00,39.46,39.49,39.35,39.35,11467.0,37.8153,37.8441,37.7099,37.7099,11467.0
2020-05-20 10:20:00,39.37,39.4,39.26,39.26,5606.0,37.7291,37.7578,37.6236,37.6236,5606.0
2020-05-20 10:25:00,39.28,39.3,39.16,39.21,42460.0,37.6428,37.662,37.5278,37.5757,42460.0
2020-05-20 10:30:00,39.21,39.24,39.18,39.24,9600.0,37.5757,37.6045,37.547,37.6045,9600.0
2020-05-20 10:35:00,39.26,39.28,39.16,39.22,18979.0,37.6236,37.6428,37.5278,37.5853,18979.0
2020-05-20 10:40:00,39.21,39.26,39.19,39.24,18095.0,37.5757,37.6236,37.5566,37.6045,18095.0
2020-05-20 10:45:00,39.24,39.31,39.2,39.22,12726.0,37.6045,37.6716,37.5661,37.5853,12726.0
2020-05-20 10:50:00,39.22,39.28,39.2,39.22,20871.0,37.5853,37.6428,37.5661,37.5853,20871.0
2020-05-20 10:55:00,39.22,39.27,39.19,39.22,22299.0,37.5853,37.6332,37.5566,37.5853,22299.0
2020-05-20 11:00:00,39.23,39.23,38.93,38.93,26437.0,37.5949,37.5949,37.3074,37.3074,26437.0
2020-05-20 11:05:00,38.93,39.03,38.88,39.03,23494.0,37.3074,37.4032,37.2595,37.4032,23494.0
2020-05-20 11:10:00,39.02,39.12,38.98,39.12,12350.0,37.3937,37.4895,37.3553,37.4895,12350.0
2020-05-20 11:15:00,39.13,39.28,39.1,39.26,16057.0,37.4991,37.6428,37.4703,37.6236,16057.0
2020-05-20 11:20:00,39.26,39.29,39.21,39.21,21380.0,37.6236,37.6524,37.5757,37.5757,21380.0
2020-05-20 11:25:00,39.21,39.29,39.21,39.22,11900.0,37.5757,37.6524,37.5757,37.5853,11900.0
2020-05-20 11:30:00,39.22,39.23,39.14,39.16,21910.0,37.5853,37.5949,37.5086,37.5278,21910.0
2020-05-20 11:35:00,39.16,39.19,39.1,39.12,26144.0,37.5278,37.5566,37.4703,37.4895,26144.0
2020-05-20 11:40:00,39.13,39.21,39.12,39.15,9570.0,37.4991,37.5757,37.4895,37.5182,9570.0
2020-05-20 11:45:00,39.16,39.16,39.09,39.09,11550.0,37.5278,37.5278,37.4607,37.4607,11550.0
2020-05-20 11:50:00,39.09,39.16,39.08,39.09,12502.0,37.4607,37.5278,37.4512,37.4607,12502.0
2020-05-20 11:55:00,39.09,39.14,39.09,39.12,13593.0,37.4607,37.5086,37.4607,37.4895,13593.0
2020-05-20 12:00:00,39.14,39.16,39.05,39.09,13219.0,37.5086,37.5278,37.4224,37.4607,13219.0
2020-05-20 12:05:00,39.09,39.13,39.01,39.01,15120.0,37.4607,37.4991,37.3841,37.3841,15120.0
2020-05-20 12:10:00,39.01,39.02,38.93,38.97,79226.0,37.3841,37.3937,37.3074,37.3457,79226.0
2020-05-20 12:15:00,38.97,38.99,38.9,38.93,15532.0,37.3457,37.3649,37.2787,37.3074,15532.0
2020-05-20 12:20:00,38.95,38.95,38.86,38.87,14887.0,37.3266,37.3266,37.2403,37.2499,14887.0
2020-05-20 12:25:00,38.88,38.92,38.85,38.89,13156.0,37.2595,37.2978,37.2307,37.2691,13156.0
2020-05-20 12:30:00,38.9,38.9,38.82,38.86,8116.0,37.2787,37.2787,37.202,37.2403,8116.0
2020-05-20 12:35:00,38.87,38.88,38.78,38.78,5265.0,37.2499,37.2595,37.1637,37.1637,5265.0
2020-05-20 12:40:00,38.77,38.78,38.73,38.75,8221.0,37.1541,37.1637,37.1157,37.1349,8221.0
2020-05-20 12:45:00,38.75,38.77,38.69,38.77,18526.0,37.1349,37.1541,37.0774,37.1541,18526.0
2020-05-20 12:50:00,38.77,38.84,38.77,38.8,9507.0,37.1541,37.2212,37.1541,37.1828,9507.0
2020-05-20 12:55:00,38.8,38.8,38.74,38.76,17049.0,37.1828,37.1828,37.1253,37.1445,17049.0
2020-05-20 13:00:00,38.77,38.77,38.63,38.63,18900.0,37.1541,37.1541,37.0199,37.0199,18900.0
2020-05-20 13:05:00,38.62,38.66,38.53,38.53,14581.0,37.0103,37.0487,36.9241,36.9241,14581.0
2020-05-20 13:10:00,38.55,38.7,38.53,38.68,19015.0,36.9432,37.087,36.9241,37.0678,19015.0
2020-05-20 13:15:00,38.67,38.68,38.65,38.67,57667.0,37.0582,37.0678,37.0391,37.0582,57667.0
2020-05-20 13:20:00,38.68,38.72,38.64,38.65,113077.0,37.0678,37.1062,37.0295,37.0391,113077.0
2020-05-20 13:25:00,38.65,38.66,38.58,38.58,21141.0,37.0391,37.0487,36.972,36.972,21141.0
2020-05-20 13:30:00,38.59,38.6,38.52,38.52,18562.0,36.9816,36.9912,36.9145,36.9145,18562.0
2020-05-20 13:35:00,38.53,38.64,38.52,38.64,13875.0,36.9241,37.0295,36.9145,37.0295,13875.0
2020-05-20 13:40:00,38.64,38.67,38.59,38.67,13844.0,37.0295,37.0582,36.9816,37.0582,13844.0
2020-05-20 13:45:00,38.67,38.71,38.66,38.71,15196.0,37.0582,37.0966,37.0487,37.0966,15196.0
2020-05-20 13:50:00,38.71,38.71,38.66,38.66,8751.0,37.0966,37.0966,37.0487,37.0487,8751.0
2020-05-20 13:55:00,38.65,38.71,38.64,38.69,7804.0,37.0391,37.0966,37.0295,37.0774,7804.0
2020-05-20 14:00:00,38.69,38.73,38.61,38.67,12601.0,37.0774,37.1157,37.0007,37.0582,12601.0
2020-05-20 14:05:00,38.68,38.79,38.68,38.69,21379.0,37.0678,37.1732,37.0678,37.0774,21379.0
2020-05-20 14:10:00,38.69,38.75,38.67,38.69,14293.0,37.0774,37.1349,37.0582,37.0774,14293.0
2020-05-20 14:15:00,38.69,38.73,38.63,38.7,18711.0,37.0774,37.1157,37.0199,37.087,18711.0
2020-05-20 14:20:00,38.68,38.81,38.68,38.76,16927.0,37.0678,37.1924,37.0678,37.1445,16927.0
2020-05-20 14:25:00,38.76,38.76,38.71,38.73,9803.0,37.1445,37.1445,37.0966,37.1157,9803.0
2020-05-20 14:30:00,38.72,38.79,38.71,38.78,32211.0,37.1062,37.1732,37.0966,37.1637,32211.0
2020-05-20 14:35:00,38.76,38.83,38.75,38.77,9445.0,37.1445,37.2116,37.1349,37.1541,9445.0
2020-05-20 14:40:00,38.78,38.81,38.76,38.81,12018.0,37.1637,37.1924,37.1445,37.1924,12018.0
2020-05-20 14:45:00,38.82,38.92,38.79,38.9,12763.0,37.202,37.2978,37.1732,37.2787,12763.0
2020-05-20 14:50:00,38.9,38.98,38.89,38.97,18282.0,37.2787,37.3553,37.2691,37.3457,18282.0
2020-05-20 14:55:00,38.96,38.96,38.88,38.88,11641.0,37.3362,37.3362,37.2595,37.2595,11641.0
2020-05-20 15:00:00,38.88,38.91,38.82,38.85,10550.0,37.2595,37.2882,37.202,37.2307,10550.0
2020-05-20 15:05:00,38.82,38.84,38.77,38.82,13349.0,37.202,37.2212,37.1541,37.202,13349.0
2020-05-20 15:10:00,38.83,38.85,38.72,38.75,35514.0,37.2116,37.2307,37.1062,37.1349,35514.0
2020-05-20 15:15:00,38.76,38.82,38.75,38.81,11050.0,37.1445,37.202,37.1349,37.1924,11050.0
2020-05-20 15:20:00,38.83,38.88,38.82,38.83,10969.0,37.2116,37.2595,37.202,37.2116,10969.0
2020-05-20 15:25:00,38.83,38.88,38.79,38.88,16476.0,37.2116,37.2595,37.1732,37.2595,16476.0
2020-05-20 15:30:00,38.88,38.9,38.81,38.82,23035.0,37.2595,37.2787,37.1924,37.202,23035.0
2020-05-20 15:35:00,38.82,38.87,38.81,38.87,13095.0,37.202,37.2499,37.1924,37.2499,13095.0
2020-05-20 15:40:00,38.86,38.93,38.84,38.91,15799.0,37.2403,37.3074,37.2212,37.2882,15799.0
2020-05-20 15:45:00,38.92,38.93,38.8,38.87,36609.0,37.2978,37.3074,37.1828,37.2499,36609.0
2020-05-20 15:50:00,38.88,38.88,38.77,38.87,38051.0,37.2595,37.2595,37.1541,37.2499,38051.0
2020-05-20 15:55:00,38.88,38.92,38.84,38.88,68831.0,37.2595,37.2978,37.2212,37.2595,68831.0
2020-05-21 09:30:00,38.8,39.01,38.8,39.01,17167.0,37.1828,37.3841,37.1828,37.3841,17167.0
2020-05-21 09:35:00,39.0,39.19,38.98,39.16,41081.0,37.3745,37.5566,37.3553,37.5278,41081.0
2020-05-21 09:40:00,39.14,39.24,39.11,39.24,34164.0,37.5086,37.6045,37.4799,37.6045,34164.0
2020-05-21 09:45:00,39.24,39.25,39.17,39.21,23977.0,37.6045,37.6141,37.5374,37.5757,23977.0
2020-05-21 09:50:00,39.21,39.21,39.07,39.1,15100.0,37.5757,37.5757,37.4416,37.4703,15100.0
2020-05-21 09:55:00,39.1,39.3,39.06,39.28,26797.0,37.4703,37.662,37.432,37.6428,26797.0
2020-05-21 10:00:00,39.3,39.36,39.25,39.27,34618.0,37.662,37.7195,37.6141,37.6332,34618.0
2020-05-21 10:05:00,39.28,39.33,39.21,39.31,13850.0,37.6428,37.6907,37.5757,37.6716,13850.0
2020-05-21 10:10:00,39.33,39.43,39.33,39.37,14062.0,37.6907,37.7866,37.6907,37.7291,14062.0
2020-05-21 10:15:00,39.37,39.42,39.27,39.28,14700.0,37.7291,37.777,37.6332,37.6428,14700.0
2020-05-21 10:20:00,39.29,39.39,39.28,39.38,8750.0,37.6524,37.7482,37.6428,37.7386,8750.0
2020-05-21 10:25:00,39.39,39.39,39.25,39.27,8650.0,37.7482,37.7482,37.6141,37.6332,8650.0
2020-05-21 10:30:00,39.27,39.27,39.09,39.2,18410.0,37.6332,37.6332,37.4607,37.5661,18410.0
2020-05-21 10:35:00,39.17,39.2,39.04,39.08,17900.0,37.5374,37.5661,37.4128,37.4512,17900.0
2020-05-21 10:40:00,39.06,39.23,39.06,39.2,19846.0,37.432,37.5949,37.432,37.5661,19846.0
2020-05-21 10:45:00,39.19,39.19,39.09,39.1,24539.0,37.5566,37.5566,37.4607,37.4703,24539.0
2020-05-21 10:50:00,39.09,39.17,39.06,39.13,18264.0,37.4607,37.5374,37.432,37.4991,18264.0
2020-05-21 10:55:00,39.12,39.24,39.12,39.22,23566.0,37.4895,37.6045,37.4895,37.5853,23566.0
2020-05-21 11:00:00,39.2,39.2,39.06,39.06,14381.0,37.5661,37.5661,37.432,37.432,14381.0
2020-05-21 11:05:00,39.07,39.09,38.99,39.05,24839.0,37.4416,37.4607,37.3649,37.4224,24839.0
2020-05-21 11:10:00,39.05,39.1,39.01,39.04,11553.0,37.4224,37.4703,37.3841,37.4128,11553.0
2020-05-21 11:15:00,39.0,39.01,38.88,38.89,13506.0,37.3745,37.3841,37.2595,37.2691,13506.0
2020-05-21 11:20:00,38.91,38.92,38.83,38.86,44192.0,37.2882,37.2978,37.2116,37.2403,44192.0
2020-05-21 11:25:00,38.84,38.91,38.8,38.9,13316.0,37.2212,37.2882,37.1828,37.2787,13316.0
2020-05-21 11:30:00,38.9,39.07,38.9,39.03,8228.0,37.2787,37.4416,37.2787,37.4032,8228.0
2020-05-21 11:35:00,39.04,39.2,39.04,39.19,27536.0,37.4128,37.5661,37.4128,37.5566,27536.0
2020-05-21 11:40:00,39.19,39.25,39.19,39.23,8228.0,37.5566,37.6141,37.5566,37.5949,8228.0
2020-05-21 11:45:00,39.25,39.28,39.19,39.23,12538.0,37.6141,37.6428,37.5566,37.5949,12538.0
2020-05-21 11:50:00,39.24,39.28,39.23,39.24,5486.0,37.6045,37.6428,37.5949,37.6045,5486.0
2020-05-21 11:55:00,39.25,39.28,39.21,39.22,10744.0,37.6141,37.6428,37.5757,37.5853,10744.0
2020-05-21 12:00:00,39.24,39.37,39.24,39.35,16400.0,37.6045,37.7291,37.6045,37.7099,16400.0
2020-05-21 12:05:00,39.36,39.43,39.36,39.42,16200.0,37.7195,37.7866,37.7195,37.777,16200.0
2020-05-21 12:10:00,39.43,39.48,39.37,39.47,12224.0,37.7866,37.8345,37.7291,37.8249,12224.0
2020-05-21 12:15:00,39.46,39.48,39.41,39.46,23558.0,37.8153,37.8345,37.7674,37.8153,23558.0
2020-05-21 12:20:00,39.46,39.53,39.46,39.53,31871.0,37.8153,37.8824,37.8153,37.8824,31871.0
2020-05-21 12:25:00,39.51,39.63,39.51,39.54,35757.0,37.8632,37.9782,37.8632,37.892,35757.0
2020-05-21 12:30:00,39.53,39.57,39.47,39.52,19573.0,37.8824,37.9207,37.8249,37.8728,19573.0
2020-05-21 12:35:00,39.52,39.55,39.44,39.45,19700.0,37.8728,37.9016,37.7961,37.8057,19700.0
2020-05-21 12:40:00,39.46,39.57,39.45,39.53,18900.0,37.8153,37.9207,37.8057,37.8824,18900.0
2020-05-21 12:45:00,39.52,39.6,39.5,39.58,16419.0,37.8728,37.9495,37.8536,37.9303,16419.0
2020-05-21 12:50:00,39.58,39.61,39.53,39.6,22550.0,37.9303,37.9591,37.8824,37.9495,22550.0
2020-05-21 12:55:00,39.58,39.6,39.51,39.51,70992.0,37.9303,37.9495,37.8632,37.8632,70992.0
2020-05-21 13:00:00,39.52,39.64,39.47,39.63,49659.0,37.8728,37.9878,37.8249,37.9782,49659.0
2020-05-21 13:05:00,39.62,39.62,39.51,39.53,23882.0,37.9686,37.9686,37.8632,37.8824,23882.0
2020-05-21 13:10:00,39.54,39.58,39.48,39.51,13689.0,37.892,37.9303,37.8345,37.8632,13689.0
2020-05-21 13:15:00,39.5,39.59,39.49,39.54,17962.0,37.8536,37.9399,37.8441,37.892,17962.0
2020-05-21 13:20:00,39.54,39.57,39.5,39.57,17379.0,37.892,37.9207,37.8536,37.9207,17379.0
2020-05-21 13:25:00,39.57,39.59,39.55,39.57,11000.0,37.9207,37.9399,37.9016,37.9207,11000.0
2020-05-21 13:30:00,39.56,39.57,39.49,39.5,17510.0,37.9111,37.9207,37.8441,37.8536,17510.0
2020-05-21 13:35:00,39.49,39.55,39.47,39.5,16200.0,37.8441,37.9016,37.8249,37.8536,16200.0
2020-05-21 13:40:00,39.5,39.54,39.47,39.54,12439.0,37.8536,37.892,37.8249,37.892,12439.0
2020-05-21 13:45:00,39.55,39.6,39.54,39.57,7300.0,37.9016,37.9495,37.892,37.9207,7300.0
2020-05-21 13:50:00,39.57,39.58,39.54,39.56,6900.0,37.9207,37.9303,37.892,37.9111,6900.0
2020-05-21 13:55:00,39.54,39.56,39.52,39.54,7993.0,37.892,37.9111,37.8728,37.892,7993.0
2020-05-21 14:00:00,39.54,39.62,39.52,39.6,76859.0,37.892,37.9686,37.8728,37.9495,76859.0
2020-05-21 14:05:00,39.59,39.6,39.55,39.57,14407.0,37.9399,37.9495,37.9016,37.9207,14407.0
2020-05-21 14:10:00,39.58,39.6,39.55,39.56,7500.0,37.9303,37.9495,37.9016,37.9111,7500.0
2020-05-21 14:15:00,39.57,39.62,39.55,39.62,10213.0,37.9207,37.9686,37.9016,37.9686,10213.0
2020-05-21 14:20:00,39.62,39.65,39.59,39.63,20136.0,37.9686,37.9974,37.9399,37.9782,20136.0
2020-05-21 14:25:00,39.62,39.66,39.61,39.66,11777.0,37.9686,38.007,37.9591,38.007,11777.0
2020-05-21 14:30:00,39.67,39.67,39.62,39.63,15492.0,38.0166,38.0166,37.9686,37.9782,15492.0
2020-05-21 14:35:00,39.63,39.64,39.46,39.5,45204.0,37.9782,37.9878,37.8153,37.8536,45204.0
2020-05-21 14:40:00,39.51,39.56,39.5,39.56,14107.0,37.8632,37.9111,37.8536,37.9111,14107.0
2020-05-21 14:45:00,39.55,39.55,39.43,39.46,38993.0,37.9016,37.9016,37.7866,37.8153,38993.0
2020-05-21 14:50:00,39.46,39.53,39.45,39.5,21166.0,37.8153,37.8824,37.8057,37.8536,21166.0
2020-05-21 14:55:00,39.51,39.52,39.46,39.48,15763.0,37.8632,37.8728,37.8153,37.8345,15763.0
2020-05-21 15:00:00,39.48,39.59,39.48,39.53,27833.0,37.8345,37.9399,37.8345,37.8824,27833.0
2020-05-21 15:05:00,39.54,39.57,39.51,39.56,14851.0,37.892,37.9207,37.8632,37.9111,14851.0
2020-05-21 15:10:00,39.56,39.56,39.47,39.53,19771.0,37.9111,37.9111,37.8249,37.8824,19771.0
2020-05-21 15:15:00,39.52,39.58,39.49,39.56,21466.0,37.8728,37.9303,37.8441,37.9111,21466.0
2020-05-21 15:20:00,39.56,39.56,39.53,39.55,12567.0,37.9111,37.9111,37.8824,37.9016,12567.0
2020-05-21 15:25:00,39.55,39.58,39.48,39.5,20761.0,37.9016,37.9303,37.8345,37.8536,20761.0
2020-05-21 15:30:00,39.5,39.52,39.43,39.46,52526.0,37.8536,37.8728,37.7866,37.8153,52526.0
2020-05-21 15:35:00,39.47,39.51,39.43,39.5,24556.0,37.8249,37.8632,37.7866,37.8536,24556.0
2020-05-21 15:40:00,39.49,39.52,39.44,39.52,15256.0,37.8441,37.8728,37.7961,37.8728,15256.0
2020-05-21 15:45:00,39.52,39.55,39.48,39.51,28157.0,37.8728,37.9016,37.8345,37.8632,28157.0
2020-05-21 15:50:00,39.52,39.53,39.44,39.48,67310.0,37.8728,37.8824,37.7961,37.8345,67310.0
2020-05-21 15:55:00,39.47,39.53,39.45,39.48,131647.0,37.8249,37.8824,37.8057,37.8345,131647.0
2020-05-22 09:30:00,39.68,39.77,39.53,39.6,5577.0,38.0261,38.1124,37.8824,37.9495,5577.0
2020-05-22 09:35:00,39.6,39.62,39.48,39.48,3300.0,37.9495,37.9686,37.8345,37.8345,3300.0
2020-05-22 09:40:00,39.46,39.49,39.35,39.37,16829.0,37.8153,37.8441,37.7099,37.7291,16829.0
2020-05-22 09:45:00,39.36,39.57,39.36,39.56,18550.0,37.7195,37.9207,37.7195,37.9111,18550.0
2020-05-22 09:50:00,39.55,39.55,39.4,39.51,22760.0,37.9016,37.9016,37.7578,37.8632,22760.0
2020-05-22 09:55:00,39.53,39.53,39.34,39.37,16150.0,37.8824,37.8824,37.7003,37.7291,16150.0
2020-05-22 10:00:00,39.36,39.45,39.28,39.37,28700.0,37.7195,37.8057,37.6428,37.7291,28700.0
2020-05-22 10:05:00,39.39,39.39,39.28,39.32,11744.0,37.7482,37.7482,37.6428,37.6811,11744.0
2020-05-22 10:10:00,39.31,39.32,39.19,39.2,13552.0,37.6716,37.6811,37.5566,37.5661,13552.0
2020-05-22 10:15:00,39.19,39.33,39.17,39.32,16984.0,37.5566,37.6907,37.5374,37.6811,16984.0
2020-05-22 10:20:00,39.33,39.43,39.33,39.39,25162.0,37.6907,37.7866,37.6907,37.7482,25162.0
2020-05-22 10:25:00,39.37,39.47,39.34,39.47,13910.0,37.7291,37.8249,37.7003,37.8249,13910.0
2020-05-22 10:30:00,39.47,39.51,39.42,39.47,24146.0,37.8249,37.8632,37.777,37.8249,24146.0
2020-05-22 10:35:00,39.45,39.47,39.4,39.44,8950.0,37.8057,37.8249,37.7578,37.7961,8950.0
2020-05-22 10:40:00,39.45,39.49,39.33,39.33,24926.0,37.8057,37.8441,37.6907,37.6907,24926.0
2020-05-22 10:45:00,39.33,39.35,39.18,39.18,22667.0,37.6907,37.7099,37.547,37.547,22667.0
2020-05-22 10:50:00,39.18,39.27,39.18,39.22,38947.0,37.547,37.6332,37.547,37.5853,38947.0
2020-05-22 10:55:00,39.21,39.24,39.17,39.19,15545.0,37.5757,37.6045,37.5374,37.5566,15545.0
2020-05-22 11:00:00,39.18,39.26,39.18,39.24,17346.0,37.547,37.6236,37.547,37.6045,17346.0
2020-05-22 11:05:00,39.24,39.3,39.24,39.28,21934.0,37.6045,37.662,37.6045,37.6428,21934.0
2020-05-22 11:10:00,39.28,39.3,39.24,39.3,21082.0,37.6428,37.662,37.6045,37.662,21082.0
2020-05-22 11:15:00,39.3,39.36,39.27,39.35,12354.0,37.662,37.7195,37.6332,37.7099,12354.0
2020-05-22 11:20:00,39.34,39.34,39.26,39.26,13850.0,37.7003,37.7003,37.6236,37.6236,13850.0
2020-05-22 11:25:00,39.25,39.33,39.23,39.33,11923.0,37.6141,37.6907,37.5949,37.6907,11923.0
2020-05-22 11:30:00,39.33,39.37,39.28,39.33,13045.0,37.6907,37.7291,37.6428,37.6907,13045.0
2020-05-22 11:35:00,39.33,39.39,39.32,39.39,8976.0,37.6907,37.7482,37.6811,37.7482,8976.0
2020-05-22 11:40:00,39.39,39.39,39.33,39.34,5549.0,37.7482,37.7482,37.6907,37.7003,5549.0
2020-05-22 11:45:00,39.35,39.4,39.34,39.39,10543.0,37.7099,37.7578,37.7003,37.7482,10543.0
2020-05-22 11:50:00,39.4,39.44,39.4,39.44,8720.0,37.7578,37.7961,37.7578,37.7961,8720.0
2020-05-22 11:55:00,39.45,39.45,39.39,39.43,10945.0,37.8057,37.8057,37.7482,37.7866,10945.0
2020-05-22 12:00:00,39.42,39.46,39.41,39.45,6486.0,37.777,37.8153,37.7674,37.8057,6486.0
2020-05-22 12:05:00,39.44,39.44,39.4,39.43,8053.0,37.7961,37.7961,37.7578,37.7866,8053.0
2020-05-22 12:10:00,39.43,39.43,39.37,39.38,13994.0,37.7866,37.7866,37.7291,37.7386,13994.0
2020-05-22 12:15:00,39.38,39.4,39.37,39.4,11400.0,37.7386,37.7578,37.7291,37.7578,11400.0
2020-05-22 12:20:00,39.41,39.44,39.4,39.44,11281.0,37.7674,37.7961,37.7578,37.7961,11281.0
2020-05-22 12:25:00,39.43,39.48,39.42,39.47,8995.0,37.7866,37.8345,37.777,37.8249,8995.0
2020-05-22 12:30:00,39.47,39.56,39.47,39.53,12633.0,37.8249,37.9111,37.8249,37.8824,12633.0
2020-05-22 12:35:00,39.56,39.6,39.55,39.57,23275.0,37.9111,37.9495,37.9016,37.9207,23275.0
2020-05-22 12:40:00,39.58,39.62,39.57,39.62,7506.0,37.9303,37.9686,37.9207,37.9686,7506.0
2020-05-22 12:45:00,39.62,39.65,39.6,39.6,5735.0,37.9686,37.9974,37.9495,37.9495,5735.0
2020-05-22 12:50:00,39.61,39.65,39.6,39.65,7181.0,37.9591,37.9974,37.9495,37.9974,7181.0
2020-05-22 12:55:00,39.64,39.7,39.63,39.69,9422.0,37.9878,38.0453,37.9782,38.0357,9422.0
2020-05-22 13:00:00,39.68,39.73,39.67,39.72,20010.0,38.0261,38.0741,38.0166,38.0645,20010.0
2020-05-22 13:05:00,39.72,39.72,39.69,39.71,10225.0,38.0645,38.0645,38.0357,38.0549,10225.0
2020-05-22 13:10:00,39.7,39.71,39.68,39.7,7122.0,38.0453,38.0549,38.0261,38.0453,7122.0
2020-05-22 13:15:00,39.69,39.71,39.67,39.68,10378.0,38.0357,38.0549,38.0166,38.0261,10378.0
2020-05-22 13:20:00,39.67,39.76,39.66,39.75,14237.0,38.0166,38.1028,38.007,38.0932,14237.0
2020-05-22 13:25:00,39.75,39.8,39.75,39.77,8521.0,38.0932,38.1411,38.0932,38.1124,8521.0
2020-05-22 13:30:00,39.77,39.78,39.71,39.71,8224.0,38.1124,38.122,38.0549,38.0549,8224.0
2020-05-22 13:35:00,39.71,39.75,39.7,39.72,14928.0,38.0549,38.0932,38.0453,38.0645,14928.0
2020-05-22 13:40:00,39.71,39.75,39.71,39.75,6377.0,38.0549,38.0932,38.0549,38.0932,6377.0
2020-05-22 13:45:00,39.76,39.84,39.76,39.81,20639.0,38.1028,38.1795,38.1028,38.1507,20639.0
2020-05-22 13:50:00,39.8,39.81,39.74,39.75,5417.0,38.1411,38.1507,38.0836,38.0932,5417.0
2020-05-22 13:55:00,39.75,39.87,39.75,39.85,11070.0,38.0932,38.2082,38.0932,38.1891,11070.0
2020-05-22 14:00:00,39.85,39.95,39.85,39.95,19453.0,38.1891,38.2849,38.1891,38.2849,19453.0
2020-05-22 14:05:00,39.94,39.98,39.92,39.98,13909.0,38.2753,38.3136,38.2561,38.3136,13909.0
2020-05-22 14:10:00,39.97,40.0,39.97,39.97,9679.0,38.3041,38.3328,38.3041,38.3041,9679.0
2020-05-22 14:15:00,39.97,40.02,39.97,39.98,13368.0,38.3041,38.352,38.3041,38.3136,13368.0
2020-05-22 14:20:00,39.98,39.99,39.93,39.94,9850.0,38.3136,38.3232,38.2657,38.2753,9850.0
2020-05-22 14:25:00,39.95,39.97,39.92,39.95,9369.0,38.2849,38.3041,38.2561,38.2849,9369.0
2020-05-22 14:30:00,39.96,39.96,39.91,39.93,9061.0,38.2945,38.2945,38.2466,38.2657,9061.0
2020-05-22 14:35:00,39.93,39.97,39.9,39.97,9153.0,38.2657,38.3041,38.237,38.3041,9153.0
2020-05-22 14:40:00,39.96,39.98,39.89,39.89,17609.0,38.2945,38.3136,38.2274,38.2274,17609.0
2020-05-22 14:45:00,39.9,39.93,39.9,39.93,29776.0,38.237,38.2657,38.237,38.2657,29776.0
2020-05-22 14:50:00,39.92,39.94,39.9,39.94,54619.0,38.2561,38.2753,38.237,38.2753,54619.0
2020-05-22 14:55:00,39.93,39.97,39.93,39.96,8549.0,38.2657,38.3041,38.2657,38.2945,8549.0
2020-05-22 15:00:00,39.96,39.99,39.93,39.99,42819.0,38.2945,38.3232,38.2657,38.3232,42819.0
2020-05-22 15:05:00,39.99,40.02,39.96,40.01,20513.0,38.3232,38.352,38.2945,38.3424,20513.0
2020-05-22 15:10:00,40.0,40.01,39.98,39.98,35664.0,38.3328,38.3424,38.3136,38.3136,35664.0
2020-05-22 15:15:00,39.99,39.99,39.92,39.93,72320.0,38.3232,38.3232,38.2561,38.2657,72320.0
2020-05-22 15:20:00,39.93,39.94,39.8,39.87,58405.0,38.2657,38.2753,38.1411,38.2082,58405.0
2020-05-22 15:25:00,39.86,39.91,39.83,39.91,174303.0,38.1986,38.2466,38.1699,38.2466,174303.0
2020-05-22 15:30:00,39.91,39.96,39.89,39.91,35151.0,38.2466,38.2945,38.2274,38.2466,35151.0
2020-05-22 15:35:00,39.91,39.91,39.86,39.89,22577.0,38.2466,38.2466,38.1986,38.2274,22577.0
2020-05-22 15:40:00,39.88,39.9,39.83,39.89,28600.0,38.2178,38.237,38.1699,38.2274,28600.0
2020-05-22 15:45:00,39.9,39.93,39.9,39.91,25210.0,38.237,38.2657,38.237,38.2466,25210.0
2020-05-22 15:50:00,39.91,39.95,39.87,39.94,37265.0,38.2466,38.2849,38.2082,38.2753,37265.0
2020-05-22 15:55:00,39.94,40.0,39.9,39.98,146079.0,38.2753,38.3328,38.237,38.3136,146079.0
2020-05-26 09:30:00,41.4,41.67,41.32,41.41,46492.0,39.6745,39.9332,39.5978,39.684,46492.0
2020-05-26 09:35:00,41.39,41.46,41.37,41.41,18286.0,39.6649,39.732,39.6457,39.684,18286.0
2020-05-26 09:40:00,41.41,41.6,41.39,41.59,27419.0,39.684,39.8661,39.6649,39.8565,27419.0
2020-05-26 09:45:00,41.59,41.64,41.5,41.62,84277.0,39.8565,39.9044,39.7703,39.8853,84277.0
2020-05-26 09:50:00,41.61,41.66,41.58,41.58,30162.0,39.8757,39.9236,39.847,39.847,30162.0
2020-05-26 09:55:00,41.57,41.67,41.56,41.65,52356.0,39.8374,39.9332,39.8278,39.914,52356.0
2020-05-26 10:00:00,41.63,41.78,41.59,41.73,134632.0,39.8949,40.0386,39.8565,39.9907,134632.0
2020-05-26 10:05:00,41.73,41.77,41.57,41.58,60337.0,39.9907,40.029,39.8374,39.847,60337.0
2020-05-26 10:10:00,41.58,41.72,41.55,41.72,332595.0,39.847,39.9811,39.8182,39.9811,332595.0
2020-05-26 10:15:00,41.72,41.77,41.69,41.74,57534.0,39.9811,40.029,39.9524,40.0003,57534.0
2020-05-26 10:20:00,41.75,41.8,41.71,41.76,42313.0,40.0099,40.0578,39.9715,40.0194,42313.0
2020-05-26 10:25:00,41.76,41.78,41.68,41.76,32382.0,40.0194,40.0386,39.9428,40.0194,32382.0
2020-05-26 10:30:00,41.76,41.78,41.66,41.74,28358.0,40.0194,40.0386,39.9236,40.0003,28358.0
2020-05-26 10:35:00,41.74,41.77,41.69,41.73,37958.0,40.0003,40.029,39.9524,39.9907,37958.0
2020-05-26 10:40:00,41.72,41.75,41.62,41.62,21360.0,39.9811,40.0099,39.8853,39.8853,21360.0
2020-05-26 10:45:00,41.63,41.69,41.62,41.68,39092.0,39.8949,39.9524,39.8853,39.9428,39092.0
2020-05-26 10:50:00,41.68,41.82,41.68,41.73,56339.0,39.9428,40.0769,39.9428,39.9907,56339.0
2020-05-26 10:55:00,41.73,41.76,41.66,41.66,45625.0,39.9907,40.0194,39.9236,39.9236,45625.0
2020-05-26 11:00:00,41.66,41.68,41.61,41.63,28174.0,39.9236,39.9428,39.8757,39.8949,28174.0
2020-05-26 11:05:00,41.63,41.74,41.6,41.67,17502.0,39.8949,40.0003,39.8661,39.9332,17502.0
2020-05-26 11:10:00,41.67,41.72,41.65,41.72,23058.0,39.9332,39.9811,39.914,39.9811,23058.0
2020-05-26 11:15:00,41.73,41.76,41.68,41.73,41306.0,39.9907,40.0194,39.9428,39.9907,41306.0
2020-05-26 11:20:00,41.73,41.78,41.7,41.7,20054.0,39.9907,40.0386,39.9619,39.9619,20054.0
2020-05-26 11:25:00,41.7,41.7,41.55,41.62,33001.0,39.9619,39.9619,39.8182,39.8853,33001.0
2020-05-26 11:30:00,41.61,41.61,41.5,41.55,55402.0,39.8757,39.8757,39.7703,39.8182,55402.0
2020-05-26 11:35:00,41.55,41.59,41.54,41.57,21250.0,39.8182,39.8565,39.8086,39.8374,21250.0
2020-05-26 11:40:00,41.57,41.58,41.5,41.51,17939.0,39.8374,39.847,39.7703,39.7799,17939.0
2020-05-26 11:45:00,41.52,41.55,41.48,41.52,30807.0,39.7895,39.8182,39.7511,39.7895,30807.0
2020-05-26 11:50:00,41.52,41.53,41.45,41.46,32454.0,39.7895,39.799,39.7224,39.732,32454.0
2020-05-26 11:55:00,41.45,41.53,41.43,41.53,28965.0,39.7224,39.799,39.7032,39.799,28965.0
2020-05-26 12:00:00,41.53,41.53,41.46,41.5,16213.0,39.799,39.799,39.732,39.7703,16213.0
2020-05-26 12:05:00,41.49,41.5,41.45,41.48,73321.0,39.7607,39.7703,39.7224,39.7511,73321.0
2020-05-26 12:10:00,41.49,41.61,41.49,41.59,101507.0,39.7607,39.8757,39.7607,39.8565,101507.0
2020-05-26 12:15:00,41.58,41.59,41.5,41.51,24940.0,39.847,39.8565,39.7703,39.7799,24940.0
2020-05-26 12:20:00,41.5,41.53,41.44,41.49,25590.0,39.7703,39.799,39.7128,39.7607,25590.0
2020-05-26 12:25:00,41.49,41.6,41.49,41.55,36597.0,39.7607,39.8661,39.7607,39.8182,36597.0
2020-05-26 12:30:00,41.55,41.6,41.55,41.57,19386.0,39.8182,39.8661,39.8182,39.8374,19386.0
2020-05-26 12:35:00,41.57,41.64,41.53,41.63,19028.0,39.8374,39.9044,39.799,39.8949,19028.0
2020-05-26 12:40:00,41.63,41.73,41.62,41.72,27654.0,39.8949,39.9907,39.8853,39.9811,27654.0
2020-05-26 12:45:00,41.72,41.73,41.69,41.72,51194.0,39.9811,39.9907,39.9524,39.9811,51194.0
2020-05-26 12:50:00,41.73,41.75,41.66,41.67,14727.0,39.9907,40.0099,39.9236,39.9332,14727.0
2020-05-26 12:55:00,41.66,41.76,41.66,41.75,20369.0,39.9236,40.0194,39.9236,40.0099,20369.0
2020-05-26 13:00:00,41.75,41.77,41.71,41.76,71311.0,40.0099,40.029,39.9715,40.0194,71311.0
2020-05-26 13:05:00,41.76,41.77,41.73,41.75,46444.0,40.0194,40.029,39.9907,40.0099,46444.0
2020-05-26 13:10:00,41.74,41.76,41.73,41.75,113095.0,40.0003,40.0194,39.9907,40.0099,113095.0
2020-05-26 13:15:00,41.74,41.78,41.72,41.74,61498.0,40.0003,40.0386,39.9811,40.0003,61498.0
2020-05-26 13:20:00,41.75,41.83,41.75,41.79,14502.0,40.0099,40.0865,40.0099,40.0482,14502.0
2020-05-26 13:25:00,41.8,41.83,41.78,41.78,12897.0,40.0578,40.0865,40.0386,40.0386,12897.0
2020-05-26 13:30:00,41.77,41.79,41.75,41.76,34716.0,40.029,40.0482,40.0099,40.0194,34716.0
2020-05-26 13:35:00,41.76,41.87,41.76,41.85,25280.0,40.0194,40.1249,40.0194,40.1057,25280.0
2020-05-26 13:40:00,41.85,41.85,41.8,41.82,15184.0,40.1057,40.1057,40.0578,40.0769,15184.0
2020-05-26 13:45:00,41.82,41.83,41.76,41.76,58521.0,40.0769,40.0865,40.0194,40.0194,58521.0
2020-05-26 13:50:00,41.76,41.76,41.71,41.72,65880.0,40.0194,40.0194,39.9715,39.9811,65880.0
2020-05-26 13:55:00,41.72,41.75,41.7,41.7,39385.0,39.9811,40.0099,39.9619,39.9619,39385.0
2020-05-26 14:00:00,41.7,41.73,41.69,41.7,18221.0,39.9619,39.9907,39.9524,39.9619,18221.0
2020-05-26 14:05:00,41.71,41.72,41.66,41.68,16393.0,39.9715,39.9811,39.9236,39.9428,16393.0
2020-05-26 14:10:00,41.68,41.71,41.65,41.67,11900.0,39.9428,39.9715,39.914,39.9332,11900.0
2020-05-26 14:15:00,41.67,41.68,41.62,41.66,39410.0,39.9332,39.9428,39.8853,39.9236,39410.0
2020-05-26 14:20:00,41.67,41.74,41.67,41.73,17342.0,39.9332,40.0003,39.9332,39.9907,17342.0
2020-05-26 14:25:00,41.73,41.74,41.68,41.72,22508.0,39.9907,40.0003,39.9428,39.9811,22508.0
2020-05-26 14:30:00,41.72,41.76,41.66,41.67,23128.0,39.9811,40.0194,39.9236,39.9332,23128.0
2020-05-26 14:35:00,41.67,41.75,41.66,41.72,16674.0,39.9332,40.0099,39.9236,39.9811,16674.0
2020-05-26 14:40:00,41.72,41.74,41.66,41.72,16000.0,39.9811,40.0003,39.9236,39.9811,16000.0
2020-05-26 14:45:00,41.72,41.72,41.64,41.66,30970.0,39.9811,39.9811,39.9044,39.9236,30970.0
2020-05-26 14:50:00,41.67,41.68,41.65,41.68,9669.0,39.9332,39.9428,39.914,39.9428,9669.0
2020-05-26 14:55:00,41.67,41.72,41.66,41.72,36716.0,39.9332,39.9811,39.9236,39.9811,36716.0
2020-05-26 15:00:00,41.71,41.76,41.69,41.71,42397.0,39.9715,40.0194,39.9524,39.9715,42397.0
2020-05-26 15:05:00,41.71,41.72,41.67,41.7,29293.0,39.9715,39.9811,39.9332,39.9619,29293.0
2020-05-26 15:10:00,41.69,41.78,41.69,41.78,43504.0,39.9524,40.0386,39.9524,40.0386,43504.0
2020-05-26 15:15:00,41.79,41.79,41.71,41.74,35914.0,40.0482,40.0482,39.9715,40.0003,35914.0
2020-05-26 15:20:00,41.75,41.81,41.72,41.81,50947.0,40.0099,40.0674,39.9811,40.0674,50947.0
2020-05-26 15:25:00,41.8,41.83,41.79,41.8,31721.0,40.0578,40.0865,40.0482,40.0578,31721.0
2020-05-26 15:30:00,41.8,41.82,41.65,41.7,81365.0,40.0578,40.0769,39.914,39.9619,81365.0
2020-05-26 15:35:00,41.71,41.75,41.68,41.72,52627.0,39.9715,40.0099,39.9428,39.9811,52627.0
2020-05-26 15:40:00,41.72,41.73,41.58,41.58,61341.0,39.9811,39.9907,39.847,39.847,61341.0
2020-05-26 15:45:00,41.58,41.61,41.51,41.51,41585.0,39.847,39.8757,39.7799,39.7799,41585.0
2020-05-26 15:50:00,41.53,41.63,41.52,41.6,74361.0,39.799,39.8949,39.7895,39.8661,74361.0
2020-05-26 15:55:00,41.59,41.61,41.5,41.57,163671.0,39.8565,39.8757,39.7703,39.8374,163671.0
2020-05-27 09:30:00,42.52,42.9,42.42,42.8,116435.0,40.7478,41.1119,40.6519,41.0161,116435.0
2020-05-27 09:35:00,42.81,42.82,42.69,42.71,30782.0,41.0257,41.0353,40.9107,40.9299,30782.0
2020-05-27 09:40:00,42.71,42.89,42.62,42.85,41496.0,40.9299,41.1023,40.8436,41.064,41496.0
2020-05-27 09:45:00,42.85,42.85,42.69,42.69,38540.0,41.064,41.064,40.9107,40.9107,38540.0
2020-05-27 09:50:00,42.69,42.73,42.43,42.43,36122.0,40.9107,40.949,40.6615,40.6615,36122.0
2020-05-27 09:55:00,42.45,42.52,42.33,42.46,20145.0,40.6807,40.7478,40.5657,40.6903,20145.0
2020-05-27 10:00:00,42.43,42.48,42.23,42.28,11423.0,40.6615,40.7094,40.4699,40.5178,11423.0
2020-05-27 10:05:00,42.29,42.46,42.29,42.4,12066.0,40.5274,40.6903,40.5274,40.6328,12066.0
2020-05-27 10:10:00,42.48,42.51,42.43,42.46,12806.0,40.7094,40.7382,40.6615,40.6903,12806.0
2020-05-27 10:15:00,42.5,42.6,42.48,42.6,62627.0,40.7286,40.8244,40.7094,40.8244,62627.0
2020-05-27 10:20:00,42.61,42.61,42.4,42.45,30741.0,40.834,40.834,40.6328,40.6807,30741.0
2020-05-27 10:25:00,42.44,42.53,42.39,42.53,33068.0,40.6711,40.7574,40.6232,40.7574,33068.0
2020-05-27 10:30:00,42.53,42.53,42.33,42.35,44963.0,40.7574,40.7574,40.5657,40.5849,44963.0
2020-05-27 10:35:00,42.36,42.44,42.32,42.39,28131.0,40.5944,40.6711,40.5561,40.6232,28131.0
2020-05-27 10:40:00,42.39,42.39,42.09,42.19,66769.0,40.6232,40.6232,40.3357,40.4315,66769.0
2020-05-27 10:45:00,42.21,42.21,41.9,41.9,28183.0,40.4507,40.4507,40.1536,40.1536,28183.0
2020-05-27 10:50:00,41.91,42.1,41.88,42.06,56060.0,40.1632,40.3453,40.1344,40.3069,56060.0
2020-05-27 10:55:00,42.04,42.18,41.99,42.18,40637.0,40.2878,40.4219,40.2399,40.4219,40637.0
2020-05-27 11:00:00,42.19,42.49,42.16,42.44,21393.0,40.4315,40.719,40.4028,40.6711,21393.0
2020-05-27 11:05:00,42.44,42.53,42.38,42.46,29292.0,40.6711,40.7574,40.6136,40.6903,29292.0
2020-05-27 11:10:00,42.44,42.49,42.36,42.39,17246.0,40.6711,40.719,40.5944,40.6232,17246.0
2020-05-27 11:15:00,42.38,42.48,42.3,42.48,23520.0,40.6136,40.7094,40.5369,40.7094,23520.0
2020-05-27 11:20:00,42.47,42.47,42.31,42.31,24960.0,40.6999,40.6999,40.5465,40.5465,24960.0
2020-05-27 11:25:00,42.32,42.47,42.3,42.45,18431.0,40.5561,40.6999,40.5369,40.6807,18431.0
2020-05-27 11:30:00,42.47,42.6,42.44,42.6,16572.0,40.6999,40.8244,40.6711,40.8244,16572.0
2020-05-27 11:35:00,42.61,42.67,42.37,42.46,35181.0,40.834,40.8915,40.604,40.6903,35181.0
2020-05-27 11:40:00,42.47,42.5,42.41,42.46,22527.0,40.6999,40.7286,40.6424,40.6903,22527.0
2020-05-27 11:45:00,42.45,42.61,42.45,42.61,28443.0,40.6807,40.834,40.6807,40.834,28443.0
2020-05-27 11:50:00,42.59,42.6,42.48,42.54,18213.0,40.8149,40.8244,40.7094,40.7669,18213.0
2020-05-27 11:55:00,42.54,42.62,42.51,42.6,44792.0,40.7669,40.8436,40.7382,40.8244,44792.0
2020-05-27 12:00:00,42.6,42.65,42.52,42.6,24470.0,40.8244,40.8724,40.7478,40.8244,24470.0
2020-05-27 12:05:00,42.6,42.72,42.55,42.7,41184.0,40.8244,40.9394,40.7765,40.9203,41184.0
2020-05-27 12:10:00,42.71,42.73,42.65,42.66,18288.0,40.9299,40.949,40.8724,40.8819,18288.0
2020-05-27 12:15:00,42.66,42.7,42.62,42.69,31645.0,40.8819,40.9203,40.8436,40.9107,31645.0
2020-05-27 12:20:00,42.69,42.7,42.59,42.66,27953.0,40.9107,40.9203,40.8149,40.8819,27953.0
2020-05-27 12:25:00,42.65,42.74,42.62,42.63,38358.0,40.8724,40.9586,40.8436,40.8532,38358.0
2020-05-27 12:30:00,42.64,42.65,42.57,42.62,11310.0,40.8628,40.8724,40.7957,40.8436,11310.0
2020-05-27 12:35:00,42.61,42.65,42.57,42.63,22667.0,40.834,40.8724,40.7957,40.8532,22667.0
2020-05-27 12:40:00,42.62,42.64,42.59,42.6,8880.0,40.8436,40.8628,40.8149,40.8244,8880.0
2020-05-27 12:45:00,42.61,42.68,42.59,42.64,17771.0,40.834,40.9011,40.8149,40.8628,17771.0
2020-05-27 12:50:00,42.64,42.71,42.61,42.69,16803.0,40.8628,40.9299,40.834,40.9107,16803.0
2020-05-27 12:55:00,42.7,42.73,42.65,42.67,25121.0,40.9203,40.949,40.8724,40.8915,25121.0
2020-05-27 13:00:00,42.65,42.7,42.54,42.68,57498.0,40.8724,40.9203,40.7669,40.9011,57498.0
2020-05-27 13:05:00,42.69,42.74,42.68,42.69,16735.0,40.9107,40.9586,40.9011,40.9107,16735.0
2020-05-27 13:10:00,42.69,42.72,42.66,42.71,23736.0,40.9107,40.9394,40.8819,40.9299,23736.0
2020-05-27 13:15:00,42.72,42.72,42.65,42.7,15310.0,40.9394,40.9394,40.8724,40.9203,15310.0
2020-05-27 13:20:00,42.7,42.71,42.64,42.65,22393.0,40.9203,40.9299,40.8628,40.8724,22393.0
2020-05-27 13:25:00,42.65,42.68,42.61,42.63,29014.0,40.8724,40.9011,40.834,40.8532,29014.0
2020-05-27 13:30:00,42.65,42.66,42.56,42.59,22403.0,40.8724,40.8819,40.7861,40.8149,22403.0
2020-05-27 13:35:00,42.59,42.71,42.59,42.71,20250.0,40.8149,40.9299,40.8149,40.9299,20250.0
2020-05-27 13:40:00,42.72,42.72,42.66,42.7,16343.0,40.9394,40.9394,40.8819,40.9203,16343.0
2020-05-27 13:45:00,42.7,42.71,42.66,42.68,10420.0,40.9203,40.9299,40.8819,40.9011,10420.0
2020-05-27 13:50:00,42.67,42.7,42.65,42.68,12153.0,40.8915,40.9203,40.8724,40.9011,12153.0
2020-05-27 13:55:00,42.69,42.73,42.68,42.69,18220.0,40.9107,40.949,40.9011,40.9107,18220.0
2020-05-27 14:00:00,42.69,42.8,42.69,42.78,24375.0,40.9107,41.0161,40.9107,40.9969,24375.0
2020-05-27 14:05:00,42.78,42.79,42.75,42.75,16971.0,40.9969,41.0065,40.9682,40.9682,16971.0
2020-05-27 14:10:00,42.77,42.82,42.76,42.8,15074.0,40.9874,41.0353,40.9778,41.0161,15074.0
2020-05-27 14:15:00,42.79,42.81,42.74,42.77,172424.0,41.0065,41.0257,40.9586,40.9874,172424.0
2020-05-27 14:20:00,42.77,42.77,42.69,42.71,12266.0,40.9874,40.9874,40.9107,40.9299,12266.0
2020-05-27 14:25:00,42.7,42.75,42.68,42.72,17436.0,40.9203,40.9682,40.9011,40.9394,17436.0
2020-05-27 14:30:00,42.72,42.74,42.68,42.71,11923.0,40.9394,40.9586,40.9011,40.9299,11923.0
2020-05-27 14:35:00,42.71,42.77,42.69,42.77,20977.0,40.9299,40.9874,40.9107,40.9874,20977.0
2020-05-27 14:40:00,42.76,42.79,42.73,42.73,9600.0,40.9778,41.0065,40.949,40.949,9600.0
2020-05-27 14:45:00,42.73,42.73,42.65,42.69,19626.0,40.949,40.949,40.8724,40.9107,19626.0
2020-05-27 14:50:00,42.69,42.73,42.67,42.72,22042.0,40.9107,40.949,40.8915,40.9394,22042.0
2020-05-27 14:55:00,42.73,42.78,42.72,42.78,21316.0,40.949,40.9969,40.9394,40.9969,21316.0
2020-05-27 15:00:00,42.78,42.82,42.76,42.82,22892.0,40.9969,41.0353,40.9778,41.0353,22892.0
2020-05-27 15:05:00,42.83,42.83,42.76,42.81,22397.0,41.0449,41.0449,40.9778,41.0257,22397.0
2020-05-27 15:10:00,42.81,42.87,42.81,42.87,17890.0,41.0257,41.0832,41.0257,41.0832,17890.0
2020-05-27 15:15:00,42.88,42.93,42.86,42.92,49819.0,41.0928,41.1407,41.0736,41.1311,49819.0
2020-05-27 15:20:00,42.93,42.94,42.9,42.91,34374.0,41.1407,41.1503,41.1119,41.1215,34374.0
2020-05-27 15:25:00,42.91,42.95,42.88,42.94,30508.0,41.1215,41.1598,41.0928,41.1503,30508.0
2020-05-27 15:30:00,42.93,42.96,42.89,42.94,48956.0,41.1407,41.1694,41.1023,41.1503,48956.0
2020-05-27 15:35:00,42.94,43.03,42.93,43.01,63840.0,41.1503,41.2365,41.1407,41.2173,63840.0
2020-05-27 15:40:00,43.01,43.13,42.98,43.13,47057.0,41.2173,41.3323,41.1886,41.3323,47057.0
2020-05-27 15:45:00,43.13,43.23,43.11,43.2,46102.0,41.3323,41.4282,41.3132,41.3994,46102.0
2020-05-27 15:50:00,43.21,43.29,43.21,43.23,61774.0,41.409,41.4857,41.409,41.4282,61774.0
2020-05-27 15:55:00,43.23,43.3,43.22,43.29,158581.0,41.4282,41.4953,41.4186,41.4857,158581.0
2020-05-28 09:30:00,43.85,43.89,43.27,43.39,135006.0,42.0223,42.0607,41.4665,41.5815,135006.0
2020-05-28 09:35:00,43.38,43.53,42.96,42.96,134233.0,41.5719,41.7157,41.1694,41.1694,134233.0
2020-05-28 09:40:00,42.97,43.12,42.83,43.09,75399.0,41.179,41.3228,41.0449,41.294,75399.0
2020-05-28 09:45:00,43.11,43.11,42.89,42.9,50972.0,41.3132,41.3132,41.1023,41.1119,50972.0
2020-05-28 09:50:00,42.9,43.15,42.89,43.1,48832.0,41.1119,41.3515,41.1023,41.3036,48832.0
2020-05-28 09:55:00,43.1,43.32,43.07,43.3,17119.0,41.3036,41.5144,41.2748,41.4953,17119.0
2020-05-28 10:00:00,43.3,43.3,43.15,43.21,210351.0,41.4953,41.4953,41.3515,41.409,210351.0
2020-05-28 10:05:00,43.23,43.27,43.16,43.16,56498.0,41.4282,41.4665,41.3611,41.3611,56498.0
2020-05-28 10:10:00,43.17,43.22,43.01,43.02,94155.0,41.3707,41.4186,41.2173,41.2269,94155.0
2020-05-28 10:15:00,43.02,43.04,42.93,42.97,54215.0,41.2269,41.2461,41.1407,41.179,54215.0
2020-05-28 10:20:00,42.96,43.04,42.93,42.95,9350.0,41.1694,41.2461,41.1407,41.1598,9350.0
2020-05-28 10:25:00,42.95,43.02,42.88,42.9,35582.0,41.1598,41.2269,41.0928,41.1119,35582.0
2020-05-28 10:30:00,42.92,42.96,42.81,42.86,75398.0,41.1311,41.1694,41.0257,41.0736,75398.0
2020-05-28 10:35:00,42.87,42.93,42.82,42.88,21984.0,41.0832,41.1407,41.0353,41.0928,21984.0
2020-05-28 10:40:00,42.9,43.13,42.9,43.13,114200.0,41.1119,41.3323,41.1119,41.3323,114200.0
2020-05-28 10:45:00,43.14,43.2,43.1,43.17,38553.0,41.3419,41.3994,41.3036,41.3707,38553.0
2020-05-28 10:50:00,43.16,43.16,43.08,43.1,27049.0,41.3611,41.3611,41.2844,41.3036,27049.0
2020-05-28 10:55:00,43.1,43.15,43.07,43.13,21293.0,41.3036,41.3515,41.2748,41.3323,21293.0
2020-05-28 11:00:00,43.14,43.15,43.05,43.1,20504.0,41.3419,41.3515,41.2557,41.3036,20504.0
2020-05-28 11:05:00,43.11,43.19,43.07,43.11,85074.0,41.3132,41.3898,41.2748,41.3132,85074.0
2020-05-28 11:10:00,43.1,43.38,43.09,43.38,115703.0,41.3036,41.5719,41.294,41.5719,115703.0
2020-05-28 11:15:00,43.39,43.41,43.32,43.37,26780.0,41.5815,41.6007,41.5144,41.5623,26780.0
2020-05-28 11:20:00,43.36,43.37,43.14,43.18,67314.0,41.5528,41.5623,41.3419,41.3803,67314.0
2020-05-28 11:25:00,43.18,43.26,43.12,43.26,190988.0,41.3803,41.4569,41.3228,41.4569,190988.0
2020-05-28 11:30:00,43.26,43.3,43.09,43.09,28469.0,41.4569,41.4953,41.294,41.294,28469.0
2020-05-28 11:35:00,43.09,43.19,43.08,43.16,32243.0,41.294,41.3898,41.2844,41.3611,32243.0
2020-05-28 11:40:00,43.15,43.2,43.11,43.18,24688.0,41.3515,41.3994,41.3132,41.3803,24688.0
2020-05-28 11:45:00,43.19,43.24,43.17,43.24,30300.0,41.3898,41.4378,41.3707,41.4378,30300.0
2020-05-28 11:50:00,43.24,43.27,43.2,43.26,32713.0,41.4378,41.4665,41.3994,41.4569,32713.0
2020-05-28 11:55:00,43.25,43.36,43.23,43.33,41218.0,41.4473,41.5528,41.4282,41.524,41218.0
2020-05-28 12:00:00,43.33,43.39,43.27,43.31,24056.0,41.524,41.5815,41.4665,41.5048,24056.0
2020-05-28 12:05:00,43.3,43.35,43.28,43.29,41461.0,41.4953,41.5432,41.4761,41.4857,41461.0
2020-05-28 12:10:00,43.3,43.34,43.26,43.26,32990.0,41.4953,41.5336,41.4569,41.4569,32990.0
2020-05-28 12:15:00,43.27,43.31,43.23,43.23,27592.0,41.4665,41.5048,41.4282,41.4282,27592.0
2020-05-28 12:20:00,43.22,43.23,43.2,43.21,20850.0,41.4186,41.4282,41.3994,41.409,20850.0
2020-05-28 12:25:00,43.22,43.22,43.11,43.18,29004.0,41.4186,41.4186,41.3132,41.3803,29004.0
2020-05-28 12:30:00,43.17,43.17,43.04,43.09,13972.0,41.3707,41.3707,41.2461,41.294,13972.0
2020-05-28 12:35:00,43.08,43.2,43.08,43.2,12120.0,41.2844,41.3994,41.2844,41.3994,12120.0
2020-05-28 12:40:00,43.2,43.22,43.12,43.13,21018.0,41.3994,41.4186,41.3228,41.3323,21018.0
2020-05-28 12:45:00,43.14,43.14,43.08,43.12,41144.0,41.3419,41.3419,41.2844,41.3228,41144.0
2020-05-28 12:50:00,43.11,43.13,43.06,43.08,19383.0,41.3132,41.3323,41.2653,41.2844,19383.0
2020-05-28 12:55:00,43.08,43.09,42.99,43.02,24774.0,41.2844,41.294,41.1982,41.2269,24774.0
2020-05-28 13:00:00,43.02,43.03,42.97,43.0,36792.0,41.2269,41.2365,41.179,41.2078,36792.0
2020-05-28 13:05:00,43.0,43.01,42.96,42.99,57311.0,41.2078,41.2173,41.1694,41.1982,57311.0
2020-05-28 13:10:00,42.99,43.01,42.94,42.99,19303.0,41.1982,41.2173,41.1503,41.1982,19303.0
2020-05-28 13:15:00,42.98,42.99,42.84,42.84,48507.0,41.1886,41.1982,41.0544,41.0544,48507.0
2020-05-28 13:20:00,42.84,42.9,42.83,42.87,17101.0,41.0544,41.1119,41.0449,41.0832,17101.0
2020-05-28 13:25:00,42.87,42.95,42.85,42.93,40283.0,41.0832,41.1598,41.064,41.1407,40283.0
2020-05-28 13:30:00,42.92,42.93,42.87,42.9,22398.0,41.1311,41.1407,41.0832,41.1119,22398.0
2020-05-28 13:35:00,42.92,42.94,42.88,42.89,15501.0,41.1311,41.1503,41.0928,41.1023,15501.0
2020-05-28 13:40:00,42.89,42.96,42.89,42.95,19740.0,41.1023,41.1694,41.1023,41.1598,19740.0
2020-05-28 13:45:00,42.95,42.97,42.91,42.96,15090.0,41.1598,41.179,41.1215,41.1694,15090.0
2020-05-28 13:50:00,42.95,42.96,42.91,42.93,27271.0,41.1598,41.1694,41.1215,41.1407,27271.0
2020-05-28 13:55:00,42.92,42.98,42.89,42.91,22603.0,41.1311,41.1886,41.1023,41.1215,22603.0
2020-05-28 14:00:00,42.92,42.95,42.89,42.9,14492.0,41.1311,41.1598,41.1023,41.1119,14492.0
2020-05-28 14:05:00,42.9,42.92,42.87,42.87,24298.0,41.1119,41.1311,41.0832,41.0832,24298.0
2020-05-28 14:10:00,42.86,42.87,42.8,42.82,28662.0,41.0736,41.0832,41.0161,41.0353,28662.0
2020-05-28 14:15:00,42.82,42.88,42.82,42.87,18830.0,41.0353,41.0928,41.0353,41.0832,18830.0
2020-05-28 14:20:00,42.87,42.92,42.84,42.84,19430.0,41.0832,41.1311,41.0544,41.0544,19430.0
2020-05-28 14:25:00,42.84,42.87,42.68,42.7,49297.0,41.0544,41.0832,40.9011,40.9203,49297.0
2020-05-28 14:30:00,42.7,42.73,42.6,42.61,52460.0,40.9203,40.949,40.8244,40.834,52460.0
2020-05-28 14:35:00,42.64,42.67,42.51,42.52,22135.0,40.8628,40.8915,40.7382,40.7478,22135.0
2020-05-28 14:40:00,42.52,42.52,42.36,42.41,76702.0,40.7478,40.7478,40.5944,40.6424,76702.0
2020-05-28 14:45:00,42.41,42.48,42.36,42.48,17849.0,40.6424,40.7094,40.5944,40.7094,17849.0
2020-05-28 14:50:00,42.47,42.5,42.43,42.44,12592.0,40.6999,40.7286,40.6615,40.6711,12592.0
2020-05-28 14:55:00,42.43,42.58,42.4,42.55,25134.0,40.6615,40.8053,40.6328,40.7765,25134.0
2020-05-28 15:00:00,42.55,42.59,42.52,42.55,18778.0,40.7765,40.8149,40.7478,40.7765,18778.0
2020-05-28 15:05:00,42.55,42.55,42.43,42.44,30905.0,40.7765,40.7765,40.6615,40.6711,30905.0
2020-05-28 15:10:00,42.43,42.54,42.4,42.54,13471.0,40.6615,40.7669,40.6328,40.7669,13471.0
2020-05-28 15:15:00,42.54,42.54,42.27,42.28,164605.0,40.7669,40.7669,40.5082,40.5178,164605.0
2020-05-28 15:20:00,42.29,42.31,42.23,42.29,59922.0,40.5274,40.5465,40.4699,40.5274,59922.0
2020-05-28 15:25:00,42.28,42.34,42.19,42.19,68591.0,40.5178,40.5753,40.4315,40.4315,68591.0
2020-05-28 15:30:00,42.2,42.26,42.09,42.16,97953.0,40.4411,40.4986,40.3357,40.4028,97953.0
2020-05-28 15:35:00,42.16,42.21,42.11,42.17,90952.0,40.4028,40.4507,40.3549,40.4124,90952.0
2020-05-28 15:40:00,42.16,42.17,42.02,42.02,52638.0,40.4028,40.4124,40.2686,40.2686,52638.0
2020-05-28 15:45:00,42.01,42.04,41.78,41.79,126816.0,40.259,40.2878,40.0386,40.0482,126816.0
2020-05-28 15:50:00,41.78,41.86,41.66,41.81,130702.0,40.0386,40.1153,39.9236,40.0674,130702.0
2020-05-28 15:55:00,41.82,41.97,41.82,41.88,144243.0,40.0769,40.2207,40.0769,40.1344,144243.0
2020-05-29 09:30:00,41.8,41.8,41.42,41.74,90039.0,40.0578,40.0578,39.6936,40.0003,90039.0
2020-05-29 09:35:00,41.74,42.09,41.7,41.98,37483.0,40.0003,40.3357,39.9619,40.2303,37483.0
2020-05-29 09:40:00,41.99,42.02,41.78,41.86,49170.0,40.2399,40.2686,40.0386,40.1153,49170.0
2020-05-29 09:45:00,41.87,42.18,41.82,42.04,108366.0,40.1249,40.4219,40.0769,40.2878,108366.0
2020-05-29 09:50:00,42.03,42.04,41.92,42.01,15792.0,40.2782,40.2878,40.1728,40.259,15792.0
2020-05-29 09:55:00,42.01,42.06,41.86,42.01,20503.0,40.259,40.3069,40.1153,40.259,20503.0
2020-05-29 10:00:00,41.99,42.1,41.94,41.95,11120.0,40.2399,40.3453,40.1919,40.2015,11120.0
2020-05-29 10:05:00,41.94,42.01,41.81,41.86,10466.0,40.1919,40.259,40.0674,40.1153,10466.0
2020-05-29 10:10:00,41.88,42.22,41.88,42.22,7155.0,40.1344,40.4603,40.1344,40.4603,7155.0
2020-05-29 10:15:00,42.22,42.45,42.22,42.41,13898.0,40.4603,40.6807,40.4603,40.6424,13898.0
2020-05-29 10:20:00,42.4,42.55,42.33,42.33,16075.0,40.6328,40.7765,40.5657,40.5657,16075.0
2020-05-29 10:25:00,42.32,42.33,42.08,42.18,22296.0,40.5561,40.5657,40.3261,40.4219,22296.0
2020-05-29 10:30:00,42.18,42.26,42.16,42.16,19239.0,40.4219,40.4986,40.4028,40.4028,19239.0
2020-05-29 10:35:00,42.16,42.19,42.07,42.12,25793.0,40.4028,40.4315,40.3165,40.3644,25793.0
2020-05-29 10:40:00,42.12,42.17,42.03,42.08,12100.0,40.3644,40.4124,40.2782,40.3261,12100.0
2020-05-29 10:45:00,42.08,42.09,41.99,42.03,22300.0,40.3261,40.3357,40.2399,40.2782,22300.0
2020-05-29 10:50:00,42.04,42.15,41.98,41.99,17644.0,40.2878,40.3932,40.2303,40.2399,17644.0
2020-05-29 10:55:00,42.0,42.05,41.95,41.97,17872.0,40.2494,40.2974,40.2015,40.2207,17872.0
2020-05-29 11:00:00,42.03,42.04,41.93,41.97,11384.0,40.2782,40.2878,40.1824,40.2207,11384.0
2020-05-29 11:05:00,41.97,42.11,41.96,42.0,24445.0,40.2207,40.3549,40.2111,40.2494,24445.0
2020-05-29 11:10:00,42.0,42.14,42.0,42.13,17716.0,40.2494,40.3836,40.2494,40.374,17716.0
2020-05-29 11:15:00,42.13,42.16,41.95,41.98,39997.0,40.374,40.4028,40.2015,40.2303,39997.0
2020-05-29 11:20:00,41.99,42.05,41.97,42.02,19511.0,40.2399,40.2974,40.2207,40.2686,19511.0
2020-05-29 11:25:00,42.01,42.04,41.96,41.98,21800.0,40.259,40.2878,40.2111,40.2303,21800.0
2020-05-29 11:30:00,41.98,42.02,41.93,41.99,18700.0,40.2303,40.2686,40.1824,40.2399,18700.0
2020-05-29 11:35:00,41.97,42.07,41.96,41.98,15557.0,40.2207,40.3165,40.2111,40.2303,15557.0
2020-05-29 11:40:00,41.99,42.05,41.97,41.98,16997.0,40.2399,40.2974,40.2207,40.2303,16997.0
2020-05-29 11:45:00,41.98,42.17,41.97,42.17,22274.0,40.2303,40.4124,40.2207,40.4124,22274.0
2020-05-29 11:50:00,42.17,42.18,42.08,42.08,13173.0,40.4124,40.4219,40.3261,40.3261,13173.0
2020-05-29 11:55:00,42.08,42.11,42.05,42.05,14951.0,40.3261,40.3549,40.2974,40.2974,14951.0
2020-05-29 12:00:00,42.06,42.14,42.06,42.09,11712.0,40.3069,40.3836,40.3069,40.3357,11712.0
2020-05-29 12:05:00,42.1,42.1,42.02,42.04,11400.0,40.3453,40.3453,40.2686,40.2878,11400.0
2020-05-29 12:10:00,42.05,42.09,42.01,42.02,10121.0,40.2974,40.3357,40.259,40.2686,10121.0
2020-05-29 12:15:00,42.01,42.01,41.93,41.95,14890.0,40.259,40.259,40.1824,40.2015,14890.0
2020-05-29 12:20:00,41.95,42.02,41.92,42.0,27289.0,40.2015,40.2686,40.1728,40.2494,27289.0
2020-05-29 12:25:00,41.99,42.0,41.97,42.0,10800.0,40.2399,40.2494,40.2207,40.2494,10800.0
2020-05-29 12:30:00,41.99,41.99,41.94,41.96,10100.0,40.2399,40.2399,40.1919,40.2111,10100.0
2020-05-29 12:35:00,41.97,42.06,41.96,42.05,20775.0,40.2207,40.3069,40.2111,40.2974,20775.0
2020-05-29 12:40:00,42.05,42.05,41.93,41.96,17687.0,40.2974,40.2974,40.1824,40.2111,17687.0
2020-05-29 12:45:00,41.97,41.97,41.9,41.9,13050.0,40.2207,40.2207,40.1536,40.1536,13050.0
2020-05-29 12:50:00,41.9,41.93,41.76,41.84,21389.0,40.1536,40.1824,40.0194,40.0961,21389.0
2020-05-29 12:55:00,41.82,42.11,41.82,42.08,200920.0,40.0769,40.3549,40.0769,40.3261,200920.0
2020-05-29 13:00:00,42.08,42.1,42.0,42.0,10817.0,40.3261,40.3453,40.2494,40.2494,10817.0
2020-05-29 13:05:00,42.0,42.02,41.97,41.98,17303.0,40.2494,40.2686,40.2207,40.2303,17303.0
2020-05-29 13:10:00,41.98,42.05,41.97,42.02,8421.0,40.2303,40.2974,40.2207,40.2686,8421.0
2020-05-29 13:15:00,42.02,42.04,41.99,42.01,22865.0,40.2686,40.2878,40.2399,40.259,22865.0
2020-05-29 13:20:00,42.02,42.09,41.99,42.08,15434.0,40.2686,40.3357,40.2399,40.3261,15434.0
2020-05-29 13:25:00,42.07,42.08,42.02,42.03,14332.0,40.3165,40.3261,40.2686,40.2782,14332.0
2020-05-29 13:30:00,42.02,42.04,42.0,42.01,13245.0,40.2686,40.2878,40.2494,40.259,13245.0
2020-05-29 13:35:00,42.0,42.0,41.92,41.92,9877.0,40.2494,40.2494,40.1728,40.1728,9877.0
2020-05-29 13:40:00,41.91,41.94,41.84,41.84,11700.0,40.1632,40.1919,40.0961,40.0961,11700.0
2020-05-29 13:45:00,41.85,41.89,41.83,41.85,14379.0,40.1057,40.144,40.0865,40.1057,14379.0
2020-05-29 13:50:00,41.85,41.86,41.78,41.82,16337.0,40.1057,40.1153,40.0386,40.0769,16337.0
2020-05-29 13:55:00,41.83,41.89,41.81,41.83,171116.0,40.0865,40.144,40.0674,40.0865,171116.0
2020-05-29 14:00:00,41.81,41.88,41.79,41.84,16694.0,40.0674,40.1344,40.0482,40.0961,16694.0
2020-05-29 14:05:00,41.83,42.08,41.82,42.07,36249.0,40.0865,40.3261,40.0769,40.3165,36249.0
2020-05-29 14:10:00,42.07,42.14,42.0,42.0,14018.0,40.3165,40.3836,40.2494,40.2494,14018.0
2020-05-29 14:15:00,42.0,42.08,41.98,42.07,10495.0,40.2494,40.3261,40.2303,40.3165,10495.0
2020-05-29 14:20:00,42.09,42.11,42.04,42.09,35313.0,40.3357,40.3549,40.2878,40.3357,35313.0
2020-05-29 14:25:00,42.08,42.17,42.07,42.17,26100.0,40.3261,40.4124,40.3165,40.4124,26100.0
2020-05-29 14:30:00,42.18,42.18,42.09,42.11,14085.0,40.4219,40.4219,40.3357,40.3549,14085.0
2020-05-29 14:35:00,42.12,42.14,42.04,42.07,17552.0,40.3644,40.3836,40.2878,40.3165,17552.0
2020-05-29 14:40:00,42.06,42.11,42.02,42.02,24852.0,40.3069,40.3549,40.2686,40.2686,24852.0
2020-05-29 14:45:00,42.03,42.07,41.9,41.9,32063.0,40.2782,40.3165,40.1536,40.1536,32063.0
2020-05-29 14:50:00,41.91,41.91,41.64,41.77,116008.0,40.1632,40.1632,39.9044,40.029,116008.0
2020-05-29 14:55:00,41.78,42.25,41.76,42.25,55212.0,40.0386,40.489,40.0194,40.489,55212.0
2020-05-29 15:00:00,42.28,42.48,42.28,42.47,56836.0,40.5178,40.7094,40.5178,40.6999,56836.0
2020-05-29 15:05:00,42.46,42.46,42.32,42.33,25628.0,40.6903,40.6903,40.5561,40.5657,25628.0
2020-05-29 15:10:00,42.33,42.39,42.2,42.23,37415.0,40.5657,40.6232,40.4411,40.4699,37415.0
2020-05-29 15:15:00,42.24,42.26,42.14,42.14,31198.0,40.4794,40.4986,40.3836,40.3836,31198.0
2020-05-29 15:20:00,42.14,42.27,42.11,42.26,40275.0,40.3836,40.5082,40.3549,40.4986,40275.0
2020-05-29 15:25:00,42.25,42.25,42.07,42.09,70692.0,40.489,40.489,40.3165,40.3357,70692.0
2020-05-29 15:30:00,42.08,42.16,42.04,42.08,40158.0,40.3261,40.4028,40.2878,40.3261,40158.0
2020-05-29 15:35:00,42.09,42.14,42.03,42.09,32646.0,40.3357,40.3836,40.2782,40.3357,32646.0
2020-05-29 15:40:00,42.08,42.11,42.0,42.09,47451.0,40.3261,40.3549,40.2494,40.3357,47451.0
2020-05-29 15:45:00,42.08,42.09,41.95,42.0,77097.0,40.3261,40.3357,40.2015,40.2494,77097.0
2020-05-29 15:50:00,42.01,42.16,41.98,42.13,118509.0,40.259,40.4028,40.2303,40.374,118509.0
2020-05-29 15:55:00,42.12,42.19,42.09,42.09,240338.0,40.3644,40.4315,40.3357,40.3357,240338.0
2020-06-01 09:30:00,42.16,42.2,41.82,41.94,26858.0,40.4028,40.4411,40.0769,40.1919,26858.0
2020-06-01 09:35:00,41.94,42.14,41.89,42.14,19400.0,40.1919,40.3836,40.144,40.3836,19400.0
2020-06-01 09:40:00,42.21,42.36,42.2,42.35,31567.0,40.4507,40.5944,40.4411,40.5849,31567.0
2020-06-01 09:45:00,42.3,42.38,42.28,42.34,18546.0,40.5369,40.6136,40.5178,40.5753,18546.0
2020-06-01 09:50:00,42.35,42.37,42.26,42.34,25706.0,40.5849,40.604,40.4986,40.5753,25706.0
2020-06-01 09:55:00,42.36,42.43,42.31,42.4,12175.0,40.5944,40.6615,40.5465,40.6328,12175.0
2020-06-01 10:00:00,42.4,42.49,42.29,42.33,17754.0,40.6328,40.719,40.5274,40.5657,17754.0
2020-06-01 10:05:00,42.36,42.51,42.34,42.49,12480.0,40.5944,40.7382,40.5753,40.719,12480.0
2020-06-01 10:10:00,42.48,42.59,42.45,42.54,21790.0,40.7094,40.8149,40.6807,40.7669,21790.0
2020-06-01 10:15:00,42.53,42.62,42.51,42.59,11738.0,40.7574,40.8436,40.7382,40.8149,11738.0
2020-06-01 10:20:00,42.59,42.65,42.56,42.58,19399.0,40.8149,40.8724,40.7861,40.8053,19399.0
2020-06-01 10:25:00,42.57,42.6,42.53,42.56,18447.0,40.7957,40.8244,40.7574,40.7861,18447.0
2020-06-01 10:30:00,42.55,42.56,42.51,42.52,5758.0,40.7765,40.7861,40.7382,40.7478,5758.0
2020-06-01 10:35:00,42.54,42.69,42.52,42.67,15683.0,40.7669,40.9107,40.7478,40.8915,15683.0
2020-06-01 10:40:00,42.67,42.76,42.64,42.75,27791.0,40.8915,40.9778,40.8628,40.9682,27791.0
2020-06-01 10:45:00,42.75,42.75,42.65,42.66,25442.0,40.9682,40.9682,40.8724,40.8819,25442.0
2020-06-01 10:50:00,42.65,42.66,42.47,42.56,24359.0,40.8724,40.8819,40.6999,40.7861,24359.0
2020-06-01 10:55:00,42.56,42.56,42.44,42.49,16262.0,40.7861,40.7861,40.6711,40.719,16262.0
2020-06-01 11:00:00,42.5,42.51,42.27,42.27,34603.0,40.7286,40.7382,40.5082,40.5082,34603.0
2020-06-01 11:05:00,42.26,42.32,42.25,42.28,12283.0,40.4986,40.5561,40.489,40.5178,12283.0
2020-06-01 11:10:00,42.3,42.42,42.26,42.41,16978.0,40.5369,40.6519,40.4986,40.6424,16978.0
2020-06-01 11:15:00,42.4,42.52,42.39,42.5,18979.0,40.6328,40.7478,40.6232,40.7286,18979.0
2020-06-01 11:20:00,42.52,42.57,42.47,42.47,20839.0,40.7478,40.7957,40.6999,40.6999,20839.0
2020-06-01 11:25:00,42.47,42.51,42.43,42.49,11029.0,40.6999,40.7382,40.6615,40.719,11029.0
2020-06-01 11:30:00,42.48,42.51,42.45,42.47,20512.0,40.7094,40.7382,40.6807,40.6999,20512.0
2020-06-01 11:35:00,42.48,42.5,42.46,42.5,11833.0,40.7094,40.7286,40.6903,40.7286,11833.0
2020-06-01 11:40:00,42.51,42.56,42.47,42.55,15485.0,40.7382,40.7861,40.6999,40.7765,15485.0
2020-06-01 11:45:00,42.55,42.58,42.52,42.57,25886.0,40.7765,40.8053,40.7478,40.7957,25886.0
2020-06-01 11:50:00,42.57,42.57,42.5,42.52,16181.0,40.7957,40.7957,40.7286,40.7478,16181.0
2020-06-01 11:55:00,42.51,42.55,42.5,42.52,22331.0,40.7382,40.7765,40.7286,40.7478,22331.0
2020-06-01 12:00:00,42.51,42.54,42.45,42.53,11249.0,40.7382,40.7669,40.6807,40.7574,11249.0
2020-06-01 12:05:00,42.53,42.54,42.5,42.52,11444.0,40.7574,40.7669,40.7286,40.7478,11444.0
2020-06-01 12:10:00,42.52,42.54,42.48,42.49,26394.0,40.7478,40.7669,40.7094,40.719,26394.0
2020-06-01 12:15:00,42.48,42.55,42.47,42.55,19059.0,40.7094,40.7765,40.6999,40.7765,19059.0
2020-06-01 12:20:00,42.55,42.56,42.51,42.56,9661.0,40.7765,40.7861,40.7382,40.7861,9661.0
2020-06-01 12:25:00,42.55,42.55,42.49,42.51,15017.0,40.7765,40.7765,40.719,40.7382,15017.0
2020-06-01 12:30:00,42.5,42.58,42.5,42.56,24094.0,40.7286,40.8053,40.7286,40.7861,24094.0
2020-06-01 12:35:00,42.56,42.56,42.49,42.5,6725.0,40.7861,40.7861,40.719,40.7286,6725.0
2020-06-01 12:40:00,42.5,42.5,42.41,42.41,12153.0,40.7286,40.7286,40.6424,40.6424,12153.0
2020-06-01 12:45:00,42.41,42.42,42.4,42.42,7874.0,40.6424,40.6519,40.6328,40.6519,7874.0
2020-06-01 12:50:00,42.4,42.41,42.38,42.4,3421.0,40.6328,40.6424,40.6136,40.6328,3421.0
2020-06-01 12:55:00,42.39,42.41,42.35,42.4,6694.0,40.6232,40.6424,40.5849,40.6328,6694.0
2020-06-01 13:00:00,42.42,42.49,42.41,42.47,14723.0,40.6519,40.719,40.6424,40.6999,14723.0
2020-06-01 13:05:00,42.47,42.49,42.44,42.45,7864.0,40.6999,40.719,40.6711,40.6807,7864.0
2020-06-01 13:10:00,42.45,42.45,42.41,42.41,13724.0,40.6807,40.6807,40.6424,40.6424,13724.0
2020-06-01 13:15:00,42.4,42.5,42.4,42.49,12849.0,40.6328,40.7286,40.6328,40.719,12849.0
2020-06-01 13:20:00,42.49,42.51,42.48,42.48,11452.0,40.719,40.7382,40.7094,40.7094,11452.0
2020-06-01 13:25:00,42.49,42.52,42.47,42.49,11253.0,40.719,40.7478,40.6999,40.719,11253.0
2020-06-01 13:30:00,42.48,42.5,42.46,42.46,9022.0,40.7094,40.7286,40.6903,40.6903,9022.0
2020-06-01 13:35:00,42.45,42.51,42.43,42.5,7876.0,40.6807,40.7382,40.6615,40.7286,7876.0
2020-06-01 13:40:00,42.49,42.5,42.48,42.5,8472.0,40.719,40.7286,40.7094,40.7286,8472.0
2020-06-01 13:45:00,42.49,42.51,42.48,42.49,8082.0,40.719,40.7382,40.7094,40.719,8082.0
2020-06-01 13:50:00,42.49,42.52,42.46,42.48,9775.0,40.719,40.7478,40.6903,40.7094,9775.0
2020-06-01 13:55:00,42.48,42.48,42.4,42.42,10205.0,40.7094,40.7094,40.6328,40.6519,10205.0
2020-06-01 14:00:00,42.42,42.43,42.36,42.38,12152.0,40.6519,40.6615,40.5944,40.6136,12152.0
2020-06-01 14:05:00,42.39,42.4,42.35,42.35,13409.0,40.6232,40.6328,40.5849,40.5849,13409.0
2020-06-01 14:10:00,42.35,42.36,42.32,42.34,10465.0,40.5849,40.5944,40.5561,40.5753,10465.0
2020-06-01 14:15:00,42.34,42.34,42.29,42.3,9806.0,40.5753,40.5753,40.5274,40.5369,9806.0
2020-06-01 14:20:00,42.31,42.32,42.26,42.26,9307.0,40.5465,40.5561,40.4986,40.4986,9307.0
2020-06-01 14:25:00,42.27,42.27,42.2,42.21,17195.0,40.5082,40.5082,40.4411,40.4507,17195.0
2020-06-01 14:30:00,42.21,42.26,42.19,42.22,10612.0,40.4507,40.4986,40.4315,40.4603,10612.0
2020-06-01 14:35:00,42.22,42.27,42.18,42.26,12668.0,40.4603,40.5082,40.4219,40.4986,12668.0
2020-06-01 14:40:00,42.26,42.27,42.23,42.26,8633.0,40.4986,40.5082,40.4699,40.4986,8633.0
2020-06-01 14:45:00,42.26,42.32,42.25,42.3,112513.0,40.4986,40.5561,40.489,40.5369,112513.0
2020-06-01 14:50:00,42.3,42.33,42.28,42.3,79606.0,40.5369,40.5657,40.5178,40.5369,79606.0
2020-06-01 14:55:00,42.3,42.31,42.26,42.26,19532.0,40.5369,40.5465,40.4986,40.4986,19532.0
2020-06-01 15:00:00,42.27,42.31,42.27,42.29,79102.0,40.5082,40.5465,40.5082,40.5274,79102.0
2020-06-01 15:05:00,42.28,42.28,42.22,42.26,12313.0,40.5178,40.5178,40.4603,40.4986,12313.0
2020-06-01 15:10:00,42.26,42.28,42.22,42.23,22519.0,40.4986,40.5178,40.4603,40.4699,22519.0
2020-06-01 15:15:00,42.2,42.27,42.2,42.26,11482.0,40.4411,40.5082,40.4411,40.4986,11482.0
2020-06-01 15:20:00,42.27,42.3,42.21,42.22,15766.0,40.5082,40.5369,40.4507,40.4603,15766.0
2020-06-01 15:25:00,42.22,42.29,42.22,42.27,17677.0,40.4603,40.5274,40.4603,40.5082,17677.0
2020-06-01 15:30:00,42.28,42.35,42.25,42.33,29204.0,40.5178,40.5849,40.489,40.5657,29204.0
2020-06-01 15:35:00,42.34,42.34,42.24,42.26,34350.0,40.5753,40.5753,40.4794,40.4986,34350.0
2020-06-01 15:40:00,42.24,42.28,42.24,42.28,12069.0,40.4794,40.5178,40.4794,40.5178,12069.0
2020-06-01 15:45:00,42.28,42.28,42.23,42.24,23471.0,40.5178,40.5178,40.4699,40.4794,23471.0
2020-06-01 15:50:00,42.25,42.31,42.23,42.28,30398.0,40.489,40.5465,40.4699,40.5178,30398.0
2020-06-01 15:55:00,42.27,42.29,42.21,42.23,73292.0,40.5082,40.5274,40.4507,40.4699,73292.0
2020-06-02 09:30:00,42.56,42.71,42.5,42.61,19238.0,40.7861,40.9299,40.7286,40.834,19238.0
2020-06-02 09:35:00,42.62,42.63,42.39,42.47,23173.0,40.8436,40.8532,40.6232,40.6999,23173.0
2020-06-02 09:40:00,42.48,42.64,42.48,42.58,79958.0,40.7094,40.8628,40.7094,40.8053,79958.0
2020-06-02 09:45:00,42.59,42.6,42.42,42.48,14280.0,40.8149,40.8244,40.6519,40.7094,14280.0
2020-06-02 09:50:00,42.48,42.54,42.45,42.49,19881.0,40.7094,40.7669,40.6807,40.719,19881.0
2020-06-02 09:55:00,42.48,42.53,42.46,42.53,10550.0,40.7094,40.7574,40.6903,40.7574,10550.0
2020-06-02 10:00:00,42.54,42.68,42.54,42.67,20175.0,40.7669,40.9011,40.7669,40.8915,20175.0
2020-06-02 10:05:00,42.68,42.77,42.66,42.7,10386.0,40.9011,40.9874,40.8819,40.9203,10386.0
2020-06-02 10:10:00,42.7,42.72,42.63,42.66,5189.0,40.9203,40.9394,40.8532,40.8819,5189.0
2020-06-02 10:15:00,42.67,42.76,42.67,42.76,6867.0,40.8915,40.9778,40.8915,40.9778,6867.0
2020-06-02 10:20:00,42.78,42.85,42.77,42.79,10474.0,40.9969,41.064,40.9874,41.0065,10474.0
2020-06-02 10:25:00,42.8,42.91,42.8,42.91,6444.0,41.0161,41.1215,41.0161,41.1215,6444.0
2020-06-02 10:30:00,42.92,42.93,42.83,42.83,12823.0,41.1311,41.1407,41.0449,41.0449,12823.0
2020-06-02 10:35:00,42.83,42.87,42.76,42.77,15937.0,41.0449,41.0832,40.9778,40.9874,15937.0
2020-06-02 10:40:00,42.77,42.78,42.64,42.66,19306.0,40.9874,40.9969,40.8628,40.8819,19306.0
2020-06-02 10:45:00,42.66,42.7,42.51,42.52,27399.0,40.8819,40.9203,40.7382,40.7478,27399.0
2020-06-02 10:50:00,42.51,42.59,42.48,42.58,21622.0,40.7382,40.8149,40.7094,40.8053,21622.0
2020-06-02 10:55:00,42.6,42.72,42.59,42.69,16550.0,40.8244,40.9394,40.8149,40.9107,16550.0
2020-06-02 11:00:00,42.7,42.71,42.56,42.67,26245.0,40.9203,40.9299,40.7861,40.8915,26245.0
2020-06-02 11:05:00,42.67,42.67,42.5,42.53,20992.0,40.8915,40.8915,40.7286,40.7574,20992.0
2020-06-02 11:10:00,42.53,42.62,42.52,42.58,27000.0,40.7574,40.8436,40.7478,40.8053,27000.0
2020-06-02 11:15:00,42.58,42.67,42.57,42.67,14201.0,40.8053,40.8915,40.7957,40.8915,14201.0
2020-06-02 11:20:00,42.67,42.68,42.62,42.65,20933.0,40.8915,40.9011,40.8436,40.8724,20933.0
2020-06-02 11:25:00,42.65,42.71,42.63,42.64,31473.0,40.8724,40.9299,40.8532,40.8628,31473.0
2020-06-02 11:30:00,42.65,42.71,42.62,42.66,28166.0,40.8724,40.9299,40.8436,40.8819,28166.0
2020-06-02 11:35:00,42.68,42.72,42.64,42.72,14347.0,40.9011,40.9394,40.8628,40.9394,14347.0
2020-06-02 11:40:00,42.72,42.82,42.72,42.79,21908.0,40.9394,41.0353,40.9394,41.0065,21908.0
2020-06-02 11:45:00,42.79,42.84,42.72,42.84,31038.0,41.0065,41.0544,40.9394,41.0544,31038.0
2020-06-02 11:50:00,42.83,42.85,42.79,42.83,21380.0,41.0449,41.064,41.0065,41.0449,21380.0
2020-06-02 11:55:00,42.83,42.84,42.78,42.82,17891.0,41.0449,41.0544,40.9969,41.0353,17891.0
2020-06-02 12:00:00,42.82,42.83,42.75,42.77,14641.0,41.0353,41.0449,40.9682,40.9874,14641.0
2020-06-02 12:05:00,42.78,42.83,42.78,42.82,13683.0,40.9969,41.0449,40.9969,41.0353,13683.0
2020-06-02 12:10:00,42.81,42.88,42.81,42.86,13495.0,41.0257,41.0928,41.0257,41.0736,13495.0
2020-06-02 12:15:00,42.86,42.87,42.82,42.83,8964.0,41.0736,41.0832,41.0353,41.0449,8964.0
2020-06-02 12:20:00,42.84,42.86,42.81,42.83,12139.0,41.0544,41.0736,41.0257,41.0449,12139.0
2020-06-02 12:25:00,42.83,42.89,42.82,42.88,15075.0,41.0449,41.1023,41.0353,41.0928,15075.0
2020-06-02 12:30:00,42.88,42.88,42.84,42.84,7862.0,41.0928,41.0928,41.0544,41.0544,7862.0
2020-06-02 12:35:00,42.84,42.85,42.81,42.81,17257.0,41.0544,41.064,41.0257,41.0257,17257.0
2020-06-02 12:40:00,42.81,42.85,42.8,42.85,10953.0,41.0257,41.064,41.0161,41.064,10953.0
2020-06-02 12:45:00,42.84,42.85,42.81,42.81,9217.0,41.0544,41.064,41.0257,41.0257,9217.0
2020-06-02 12:50:00,42.82,42.85,42.8,42.8,10843.0,41.0353,41.064,41.0161,41.0161,10843.0
2020-06-02 12:55:00,42.81,42.82,42.76,42.78,14186.0,41.0257,41.0353,40.9778,40.9969,14186.0
2020-06-02 13:00:00,42.79,42.82,42.75,42.82,8144.0,41.0065,41.0353,40.9682,41.0353,8144.0
2020-06-02 13:05:00,42.81,42.83,42.8,42.81,15220.0,41.0257,41.0449,41.0161,41.0257,15220.0
2020-06-02 13:10:00,42.81,42.83,42.79,42.83,11461.0,41.0257,41.0449,41.0065,41.0449,11461.0
2020-06-02 13:15:00,42.83,42.85,42.81,42.84,13808.0,41.0449,41.064,41.0257,41.0544,13808.0
2020-06-02 13:20:00,42.83,42.83,42.75,42.76,16500.0,41.0449,41.0449,40.9682,40.9778,16500.0
2020-06-02 13:25:00,42.77,42.79,42.73,42.75,20094.0,40.9874,41.0065,40.949,40.9682,20094.0
2020-06-02 13:30:00,42.75,42.77,42.73,42.76,16636.0,40.9682,40.9874,40.949,40.9778,16636.0
2020-06-02 13:35:00,42.76,42.8,42.76,42.79,10996.0,40.9778,41.0161,40.9778,41.0065,10996.0
2020-06-02 13:40:00,42.8,42.8,42.78,42.8,7882.0,41.0161,41.0161,40.9969,41.0161,7882.0
2020-06-02 13:45:00,42.79,42.8,42.74,42.75,13755.0,41.0065,41.0161,40.9586,40.9682,13755.0
2020-06-02 13:50:00,42.75,42.76,42.71,42.73,15720.0,40.9682,40.9778,40.9299,40.949,15720.0
2020-06-02 13:55:00,42.73,42.77,42.72,42.76,9256.0,40.949,40.9874,40.9394,40.9778,9256.0
2020-06-02 14:00:00,42.77,42.8,42.74,42.78,21488.0,40.9874,41.0161,40.9586,40.9969,21488.0
2020-06-02 14:05:00,42.79,42.79,42.7,42.74,15170.0,41.0065,41.0065,40.9203,40.9586,15170.0
2020-06-02 14:10:00,42.75,42.8,42.75,42.79,10687.0,40.9682,41.0161,40.9682,41.0065,10687.0
2020-06-02 14:15:00,42.79,42.84,42.76,42.83,12822.0,41.0065,41.0544,40.9778,41.0449,12822.0
2020-06-02 14:20:00,42.83,42.83,42.79,42.81,12552.0,41.0449,41.0449,41.0065,41.0257,12552.0
2020-06-02 14:25:00,42.81,42.81,42.72,42.74,20689.0,41.0257,41.0257,40.9394,40.9586,20689.0
2020-06-02 14:30:00,42.74,42.75,42.65,42.66,24614.0,40.9586,40.9682,40.8724,40.8819,24614.0
2020-06-02 14:35:00,42.65,42.7,42.65,42.69,18072.0,40.8724,40.9203,40.8724,40.9107,18072.0
2020-06-02 14:40:00,42.69,42.77,42.69,42.77,9286.0,40.9107,40.9874,40.9107,40.9874,9286.0
2020-06-02 14:45:00,42.77,42.78,42.75,42.78,15861.0,40.9874,40.9969,40.9682,40.9969,15861.0
2020-06-02 14:50:00,42.79,42.81,42.78,42.79,30677.0,41.0065,41.0257,40.9969,41.0065,30677.0
2020-06-02 14:55:00,42.78,42.83,42.78,42.79,22236.0,40.9969,41.0449,40.9969,41.0065,22236.0
2020-06-02 15:00:00,42.79,42.83,42.76,42.78,35599.0,41.0065,41.0449,40.9778,40.9969,35599.0
2020-06-02 15:05:00,42.77,42.8,42.75,42.77,17791.0,40.9874,41.0161,40.9682,40.9874,17791.0
2020-06-02 15:10:00,42.77,42.79,42.74,42.76,15588.0,40.9874,41.0065,40.9586,40.9778,15588.0
2020-06-02 15:15:00,42.76,42.77,42.73,42.76,14031.0,40.9778,40.9874,40.949,40.9778,14031.0
2020-06-02 15:20:00,42.76,42.77,42.68,42.7,50895.0,40.9778,40.9874,40.9011,40.9203,50895.0
2020-06-02 15:25:00,42.7,42.71,42.61,42.68,54086.0,40.9203,40.9299,40.834,40.9011,54086.0
2020-06-02 15:30:00,42.69,42.71,42.64,42.67,40340.0,40.9107,40.9299,40.8628,40.8915,40340.0
2020-06-02 15:35:00,42.68,42.75,42.65,42.72,16006.0,40.9011,40.9682,40.8724,40.9394,16006.0
2020-06-02 15:40:00,42.73,42.73,42.65,42.68,27949.0,40.949,40.949,40.8724,40.9011,27949.0
2020-06-02 15:45:00,42.68,42.72,42.63,42.72,23242.0,40.9011,40.9394,40.8532,40.9394,23242.0
2020-06-02 15:50:00,42.73,42.82,42.73,42.82,63178.0,40.949,41.0353,40.949,41.0353,63178.0
2020-06-02 15:55:00,42.82,42.88,42.78,42.87,101783.0,41.0353,41.0928,40.9969,41.0832,101783.0
2020-06-03 09:30:00,43.54,43.76,43.41,43.67,43508.0,41.7253,41.9361,41.6007,41.8498,43508.0
2020-06-03 09:35:00,43.69,43.73,43.46,43.53,57965.0,41.869,41.9073,41.6486,41.7157,57965.0
2020-06-03 09:40:00,43.55,43.62,43.54,43.62,22586.0,41.7348,41.8019,41.7253,41.8019,22586.0
2020-06-03 09:45:00,43.62,43.7,43.58,43.59,30968.0,41.8019,41.8786,41.7636,41.7732,30968.0
2020-06-03 09:50:00,43.59,43.69,43.57,43.6,30375.0,41.7732,41.869,41.754,41.7828,30375.0
2020-06-03 09:55:00,43.59,43.66,43.57,43.59,10119.0,41.7732,41.8403,41.754,41.7732,10119.0
2020-06-03 10:00:00,43.61,43.77,43.61,43.77,9280.0,41.7923,41.9457,41.7923,41.9457,9280.0
2020-06-03 10:05:00,43.77,43.78,43.69,43.7,11765.0,41.9457,41.9553,41.869,41.8786,11765.0
2020-06-03 10:10:00,43.69,43.8,43.65,43.75,24109.0,41.869,41.9744,41.8307,41.9265,24109.0
2020-06-03 10:15:00,43.75,43.84,43.73,43.8,16886.0,41.9265,42.0128,41.9073,41.9744,16886.0
2020-06-03 10:20:00,43.81,43.83,43.76,43.83,8808.0,41.984,42.0032,41.9361,42.0032,8808.0
2020-06-03 10:25:00,43.84,43.9,43.82,43.9,11770.0,42.0128,42.0703,41.9936,42.0703,11770.0
2020-06-03 10:30:00,43.91,43.97,43.87,43.93,28842.0,42.0798,42.1373,42.0415,42.099,28842.0
2020-06-03 10:35:00,43.94,44.03,43.93,44.01,19589.0,42.1086,42.1948,42.099,42.1757,19589.0
2020-06-03 10:40:00,44.01,44.05,44.0,44.05,23017.0,42.1757,42.214,42.1661,42.214,23017.0
2020-06-03 10:45:00,44.04,44.04,44.0,44.0,27275.0,42.2044,42.2044,42.1661,42.1661,27275.0
2020-06-03 10:50:00,44.01,44.11,44.0,44.1,27089.0,42.1757,42.2715,42.1661,42.2619,27089.0
2020-06-03 10:55:00,44.1,44.12,44.07,44.08,24566.0,42.2619,42.2811,42.2332,42.2428,24566.0
2020-06-03 11:00:00,44.08,44.16,44.08,44.15,29027.0,42.2428,42.3194,42.2428,42.3098,29027.0
2020-06-03 11:05:00,44.16,44.22,44.14,44.2,47107.0,42.3194,42.3769,42.3002,42.3577,47107.0
2020-06-03 11:10:00,44.19,44.23,44.16,44.16,28058.0,42.3482,42.3865,42.3194,42.3194,28058.0
2020-06-03 11:15:00,44.17,44.22,44.15,44.17,15467.0,42.329,42.3769,42.3098,42.329,15467.0
2020-06-03 11:20:00,44.17,44.26,44.15,44.21,46694.0,42.329,42.4152,42.3098,42.3673,46694.0
2020-06-03 11:25:00,44.21,44.23,44.15,44.17,23777.0,42.3673,42.3865,42.3098,42.329,23777.0
2020-06-03 11:30:00,44.17,44.24,44.15,44.22,28445.0,42.329,42.3961,42.3098,42.3769,28445.0
2020-06-03 11:35:00,44.21,44.24,44.2,44.23,32066.0,42.3673,42.3961,42.3577,42.3865,32066.0
2020-06-03 11:40:00,44.23,44.25,44.1,44.1,42134.0,42.3865,42.4057,42.2619,42.2619,42134.0
2020-06-03 11:45:00,44.11,44.15,44.07,44.11,23591.0,42.2715,42.3098,42.2332,42.2715,23591.0
2020-06-03 11:50:00,44.13,44.13,44.04,44.06,25946.0,42.2907,42.2907,42.2044,42.2236,25946.0
2020-06-03 11:55:00,44.06,44.14,44.06,44.1,28537.0,42.2236,42.3002,42.2236,42.2619,28537.0
2020-06-03 12:00:00,44.1,44.15,44.06,44.1,27045.0,42.2619,42.3098,42.2236,42.2619,27045.0
2020-06-03 12:05:00,44.1,44.16,44.1,44.11,19550.0,42.2619,42.3194,42.2619,42.2715,19550.0
2020-06-03 12:10:00,44.12,44.15,44.11,44.14,78262.0,42.2811,42.3098,42.2715,42.3002,78262.0
2020-06-03 12:15:00,44.13,44.15,44.07,44.1,57920.0,42.2907,42.3098,42.2332,42.2619,57920.0
2020-06-03 12:20:00,44.11,44.12,44.04,44.07,27797.0,42.2715,42.2811,42.2044,42.2332,27797.0
2020-06-03 12:25:00,44.07,44.2,44.07,44.19,15834.0,42.2332,42.3577,42.2332,42.3482,15834.0
2020-06-03 12:30:00,44.19,44.23,44.19,44.22,19161.0,42.3482,42.3865,42.3482,42.3769,19161.0
2020-06-03 12:35:00,44.22,44.24,44.2,44.24,19710.0,42.3769,42.3961,42.3577,42.3961,19710.0
2020-06-03 12:40:00,44.24,44.28,44.24,44.27,24223.0,42.3961,42.4344,42.3961,42.4248,24223.0
2020-06-03 12:45:00,44.27,44.27,44.16,44.17,26459.0,42.4248,42.4248,42.3194,42.329,26459.0
2020-06-03 12:50:00,44.17,44.22,44.16,44.2,17961.0,42.329,42.3769,42.3194,42.3577,17961.0
2020-06-03 12:55:00,44.19,44.21,44.16,44.18,18815.0,42.3482,42.3673,42.3194,42.3386,18815.0
2020-06-03 13:00:00,44.18,44.24,44.16,44.23,90743.0,42.3386,42.3961,42.3194,42.3865,90743.0
2020-06-03 13:05:00,44.23,44.24,44.19,44.24,46738.0,42.3865,42.3961,42.3482,42.3961,46738.0
2020-06-03 13:10:00,44.24,44.24,44.18,44.2,61447.0,42.3961,42.3961,42.3386,42.3577,61447.0
2020-06-03 13:15:00,44.2,44.23,44.19,44.21,18341.0,42.3577,42.3865,42.3482,42.3673,18341.0
2020-06-03 13:20:00,44.21,44.23,44.2,44.21,18380.0,42.3673,42.3865,42.3577,42.3673,18380.0
2020-06-03 13:25:00,44.22,44.23,44.19,44.2,39739.0,42.3769,42.3865,42.3482,42.3577,39739.0
2020-06-03 13:30:00,44.19,44.26,44.16,44.24,34409.0,42.3482,42.4152,42.3194,42.3961,34409.0
2020-06-03 13:35:00,44.25,44.25,44.19,44.19,23614.0,42.4057,42.4057,42.3482,42.3482,23614.0
2020-06-03 13:40:00,44.19,44.25,44.19,44.24,13405.0,42.3482,42.4057,42.3482,42.3961,13405.0
2020-06-03 13:45:00,44.25,44.3,44.25,44.25,20882.0,42.4057,42.4536,42.4057,42.4057,20882.0
2020-06-03 13:50:00,44.25,44.26,44.23,44.25,17633.0,42.4057,42.4152,42.3865,42.4057,17633.0
2020-06-03 13:55:00,44.26,44.28,44.25,44.25,13079.0,42.4152,42.4344,42.4057,42.4057,13079.0
2020-06-03 14:00:00,44.25,44.32,44.24,44.31,37358.0,42.4057,42.4727,42.3961,42.4632,37358.0
2020-06-03 14:05:00,44.31,44.31,44.25,44.25,21060.0,42.4632,42.4632,42.4057,42.4057,21060.0
2020-06-03 14:10:00,44.25,44.28,44.25,44.25,11823.0,42.4057,42.4344,42.4057,42.4057,11823.0
2020-06-03 14:15:00,44.25,44.29,44.23,44.29,14242.0,42.4057,42.444,42.3865,42.444,14242.0
2020-06-03 14:20:00,44.29,44.29,44.26,44.29,21973.0,42.444,42.444,42.4152,42.444,21973.0
2020-06-03 14:25:00,44.29,44.3,44.27,44.27,16481.0,42.444,42.4536,42.4248,42.4248,16481.0
2020-06-03 14:30:00,44.27,44.27,44.2,44.24,16898.0,42.4248,42.4248,42.3577,42.3961,16898.0
2020-06-03 14:35:00,44.23,44.27,44.23,44.25,17549.0,42.3865,42.4248,42.3865,42.4057,17549.0
2020-06-03 14:40:00,44.25,44.27,44.23,44.26,12432.0,42.4057,42.4248,42.3865,42.4152,12432.0
2020-06-03 14:45:00,44.26,44.27,44.23,44.23,19633.0,42.4152,42.4248,42.3865,42.3865,19633.0
2020-06-03 14:50:00,44.23,44.26,44.21,44.24,24451.0,42.3865,42.4152,42.3673,42.3961,24451.0
2020-06-03 14:55:00,44.24,44.26,44.22,44.24,19638.0,42.3961,42.4152,42.3769,42.3961,19638.0
2020-06-03 15:00:00,44.24,44.28,44.21,44.26,18380.0,42.3961,42.4344,42.3673,42.4152,18380.0
2020-06-03 15:05:00,44.26,44.29,44.25,44.28,9450.0,42.4152,42.444,42.4057,42.4344,9450.0
2020-06-03 15:10:00,44.28,44.3,44.25,44.27,24116.0,42.4344,42.4536,42.4057,42.4248,24116.0
2020-06-03 15:15:00,44.27,44.3,44.23,44.26,32527.0,42.4248,42.4536,42.3865,42.4152,32527.0
2020-06-03 15:20:00,44.27,44.31,44.24,44.3,33236.0,42.4248,42.4632,42.3961,42.4536,33236.0
2020-06-03 15:25:00,44.3,44.34,44.3,44.31,21020.0,42.4536,42.4919,42.4536,42.4632,21020.0
2020-06-03 15:30:00,44.3,44.33,44.28,44.32,38477.0,42.4536,42.4823,42.4344,42.4727,38477.0
2020-06-03 15:35:00,44.32,44.38,44.31,44.37,38327.0,42.4727,42.5302,42.4632,42.5207,38327.0
2020-06-03 15:40:00,44.36,44.38,44.33,44.34,27679.0,42.5111,42.5302,42.4823,42.4919,27679.0
2020-06-03 15:45:00,44.33,44.35,44.28,44.35,30530.0,42.4823,42.5015,42.4344,42.5015,30530.0
2020-06-03 15:50:00,44.36,44.4,44.36,44.38,67622.0,42.5111,42.5494,42.5111,42.5302,67622.0
2020-06-03 15:55:00,44.38,44.38,44.23,44.28,92196.0,42.5302,42.5302,42.3865,42.4344,92196.0
2020-06-04 09:30:00,43.96,44.09,43.83,43.87,38988.0,42.1278,42.2523,42.0032,42.0415,38988.0
2020-06-04 09:35:00,43.89,43.95,43.78,43.81,27360.0,42.0607,42.1182,41.9553,41.984,27360.0
2020-06-04 09:40:00,43.76,43.88,43.7,43.87,47538.0,41.9361,42.0511,41.8786,42.0415,47538.0
2020-06-04 09:45:00,43.91,43.94,43.78,43.84,30374.0,42.0798,42.1086,41.9553,42.0128,30374.0
2020-06-04 09:50:00,43.82,44.06,43.82,44.03,27567.0,41.9936,42.2236,41.9936,42.1948,27567.0
2020-06-04 09:55:00,44.04,44.07,43.96,44.07,22590.0,42.2044,42.2332,42.1278,42.2332,22590.0
2020-06-04 10:00:00,44.06,44.2,44.06,44.18,16700.0,42.2236,42.3577,42.2236,42.3386,16700.0
2020-06-04 10:05:00,44.2,44.22,44.13,44.16,8744.0,42.3577,42.3769,42.2907,42.3194,8744.0
2020-06-04 10:10:00,44.16,44.17,44.1,44.17,7050.0,42.3194,42.329,42.2619,42.329,7050.0
2020-06-04 10:15:00,44.18,44.32,44.17,44.32,15881.0,42.3386,42.4727,42.329,42.4727,15881.0
2020-06-04 10:20:00,44.31,44.33,44.22,44.29,13215.0,42.4632,42.4823,42.3769,42.444,13215.0
2020-06-04 10:25:00,44.28,44.39,44.28,44.37,31117.0,42.4344,42.5398,42.4344,42.5207,31117.0
2020-06-04 10:30:00,44.38,44.48,44.38,44.44,24800.0,42.5302,42.6261,42.5302,42.5877,24800.0
2020-06-04 10:35:00,44.44,44.48,44.4,44.41,18224.0,42.5877,42.6261,42.5494,42.559,18224.0
2020-06-04 10:40:00,44.42,44.46,44.37,44.45,23950.0,42.5686,42.6069,42.5207,42.5973,23950.0
2020-06-04 10:45:00,44.44,44.53,44.41,44.52,24761.0,42.5877,42.674,42.559,42.6644,24761.0
2020-06-04 10:50:00,44.52,44.55,44.47,44.55,25164.0,42.6644,42.6932,42.6165,42.6932,25164.0
2020-06-04 10:55:00,44.54,44.61,44.53,44.58,25609.0,42.6836,42.7507,42.674,42.7219,25609.0
2020-06-04 11:00:00,44.58,44.59,44.47,44.49,28127.0,42.7219,42.7315,42.6165,42.6357,28127.0
2020-06-04 11:05:00,44.5,44.55,44.39,44.39,16865.0,42.6452,42.6932,42.5398,42.5398,16865.0
2020-06-04 11:10:00,44.39,44.39,44.28,44.35,21042.0,42.5398,42.5398,42.4344,42.5015,21042.0
2020-06-04 11:15:00,44.35,44.38,44.26,44.28,14153.0,42.5015,42.5302,42.4152,42.4344,14153.0
2020-06-04 11:20:00,44.27,44.39,44.24,44.34,15316.0,42.4248,42.5398,42.3961,42.4919,15316.0
2020-06-04 11:25:00,44.35,44.35,44.22,44.24,27560.0,42.5015,42.5015,42.3769,42.3961,27560.0
2020-06-04 11:30:00,44.23,44.32,44.21,44.3,18100.0,42.3865,42.4727,42.3673,42.4536,18100.0
2020-06-04 11:35:00,44.29,44.31,44.25,44.29,30583.0,42.444,42.4632,42.4057,42.444,30583.0
2020-06-04 11:40:00,44.29,44.31,44.2,44.2,18486.0,42.444,42.4632,42.3577,42.3577,18486.0
2020-06-04 11:45:00,44.2,44.22,44.1,44.1,41465.0,42.3577,42.3769,42.2619,42.2619,41465.0
2020-06-04 11:50:00,44.1,44.16,44.06,44.13,27696.0,42.2619,42.3194,42.2236,42.2907,27696.0
2020-06-04 11:55:00,44.14,44.19,44.14,44.16,9343.0,42.3002,42.3482,42.3002,42.3194,9343.0
2020-06-04 12:00:00,44.16,44.18,44.1,44.11,15168.0,42.3194,42.3386,42.2619,42.2715,15168.0
2020-06-04 12:05:00,44.12,44.18,44.11,44.17,22050.0,42.2811,42.3386,42.2715,42.329,22050.0
2020-06-04 12:10:00,44.17,44.18,44.13,44.14,33576.0,42.329,42.3386,42.2907,42.3002,33576.0
2020-06-04 12:15:00,44.14,44.16,44.1,44.15,15506.0,42.3002,42.3194,42.2619,42.3098,15506.0
2020-06-04 12:20:00,44.14,44.14,44.05,44.1,24520.0,42.3002,42.3002,42.214,42.2619,24520.0
2020-06-04 12:25:00,44.1,44.1,44.04,44.09,23079.0,42.2619,42.2619,42.2044,42.2523,23079.0
2020-06-04 12:30:00,44.08,44.08,43.93,43.95,33223.0,42.2428,42.2428,42.099,42.1182,33223.0
2020-06-04 12:35:00,43.95,44.02,43.95,44.01,12912.0,42.1182,42.1853,42.1182,42.1757,12912.0
2020-06-04 12:40:00,43.99,44.02,43.98,44.0,13341.0,42.1565,42.1853,42.1469,42.1661,13341.0
2020-06-04 12:45:00,43.99,44.0,43.93,43.94,25006.0,42.1565,42.1661,42.099,42.1086,25006.0
2020-06-04 12:50:00,43.94,43.96,43.88,43.94,9326.0,42.1086,42.1278,42.0511,42.1086,9326.0
2020-06-04 12:55:00,43.95,43.99,43.93,43.96,8109.0,42.1182,42.1565,42.099,42.1278,8109.0
2020-06-04 13:00:00,43.96,43.98,43.89,43.91,15439.0,42.1278,42.1469,42.0607,42.0798,15439.0
2020-06-04 13:05:00,43.9,43.99,43.88,43.99,17572.0,42.0703,42.1565,42.0511,42.1565,17572.0
2020-06-04 13:10:00,43.98,44.02,43.96,44.0,13116.0,42.1469,42.1853,42.1278,42.1661,13116.0
2020-06-04 13:15:00,44.0,44.04,43.99,44.01,10933.0,42.1661,42.2044,42.1565,42.1757,10933.0
2020-06-04 13:20:00,44.01,44.08,44.0,44.05,28641.0,42.1757,42.2428,42.1661,42.214,28641.0
2020-06-04 13:25:00,44.06,44.13,44.04,44.11,47964.0,42.2236,42.2907,42.2044,42.2715,47964.0
2020-06-04 13:30:00,44.11,44.2,44.11,44.18,42905.0,42.2715,42.3577,42.2715,42.3386,42905.0
2020-06-04 13:35:00,44.19,44.26,44.16,44.25,138463.0,42.3482,42.4152,42.3194,42.4057,138463.0
2020-06-04 13:40:00,44.25,44.35,44.24,44.34,28053.0,42.4057,42.5015,42.3961,42.4919,28053.0
2020-06-04 13:45:00,44.34,44.35,44.28,44.3,25551.0,42.4919,42.5015,42.4344,42.4536,25551.0
2020-06-04 13:50:00,44.29,44.32,44.28,44.29,13025.0,42.444,42.4727,42.4344,42.444,13025.0
2020-06-04 13:55:00,44.3,44.35,44.3,44.34,30587.0,42.4536,42.5015,42.4536,42.4919,30587.0
2020-06-04 14:00:00,44.34,44.36,44.3,44.31,17956.0,42.4919,42.5111,42.4536,42.4632,17956.0
2020-06-04 14:05:00,44.3,44.31,44.21,44.23,23225.0,42.4536,42.4632,42.3673,42.3865,23225.0
2020-06-04 14:10:00,44.23,44.3,44.22,44.29,13025.0,42.3865,42.4536,42.3769,42.444,13025.0
2020-06-04 14:15:00,44.29,44.31,44.28,44.29,7482.0,42.444,42.4632,42.4344,42.444,7482.0
2020-06-04 14:20:00,44.29,44.32,44.28,44.32,6025.0,42.444,42.4727,42.4344,42.4727,6025.0
2020-06-04 14:25:00,44.31,44.32,44.26,44.27,7850.0,42.4632,42.4727,42.4152,42.4248,7850.0
2020-06-04 14:30:00,44.26,44.27,44.08,44.1,26011.0,42.4152,42.4248,42.2428,42.2619,26011.0
2020-06-04 14:35:00,44.09,44.13,44.08,44.12,9598.0,42.2523,42.2907,42.2428,42.2811,9598.0
2020-06-04 14:40:00,44.12,44.12,44.05,44.09,12517.0,42.2811,42.2811,42.214,42.2523,12517.0
2020-06-04 14:45:00,44.09,44.14,44.06,44.14,14969.0,42.2523,42.3002,42.2236,42.3002,14969.0
2020-06-04 14:50:00,44.14,44.16,44.12,44.15,16314.0,42.3002,42.3194,42.2811,42.3098,16314.0
2020-06-04 14:55:00,44.16,44.16,43.97,43.97,63222.0,42.3194,42.3194,42.1373,42.1373,63222.0
2020-06-04 15:00:00,43.96,44.03,43.94,44.0,19613.0,42.1278,42.1948,42.1086,42.1661,19613.0
2020-06-04 15:05:00,43.98,43.98,43.85,43.93,17938.0,42.1469,42.1469,42.0223,42.099,17938.0
2020-06-04 15:10:00,43.93,43.93,43.82,43.83,20393.0,42.099,42.099,41.9936,42.0032,20393.0
2020-06-04 15:15:00,43.81,43.87,43.7,43.85,34195.0,41.984,42.0415,41.8786,42.0223,34195.0
2020-06-04 15:20:00,43.85,43.87,43.77,43.8,21825.0,42.0223,42.0415,41.9457,41.9744,21825.0
2020-06-04 15:25:00,43.8,43.85,43.75,43.76,23032.0,41.9744,42.0223,41.9265,41.9361,23032.0
2020-06-04 15:30:00,43.76,43.9,43.75,43.82,58479.0,41.9361,42.0703,41.9265,41.9936,58479.0
2020-06-04 15:35:00,43.83,43.83,43.72,43.73,35785.0,42.0032,42.0032,41.8978,41.9073,35785.0
2020-06-04 15:40:00,43.76,43.84,43.72,43.79,99424.0,41.9361,42.0128,41.8978,41.9648,99424.0
2020-06-04 15:45:00,43.8,43.82,43.77,43.8,32855.0,41.9744,41.9936,41.9457,41.9744,32855.0
2020-06-04 15:50:00,43.82,43.86,43.76,43.86,34050.0,41.9936,42.0319,41.9361,42.0319,34050.0
2020-06-04 15:55:00,43.87,43.97,43.84,43.97,55134.0,42.0415,42.1373,42.0128,42.1373,55134.0
2020-06-05 09:30:00,45.41,45.88,45.41,45.8,36755.0,43.5173,43.9677,43.5173,43.8911,36755.0
2020-06-05 09:35:00,45.8,45.81,45.47,45.61,39703.0,43.8911,43.9006,43.5748,43.709,39703.0
2020-06-05 09:40:00,45.62,45.65,45.41,45.53,43077.0,43.7186,43.7473,43.5173,43.6323,43077.0
2020-06-05 09:45:00,45.54,45.58,45.41,45.58,63298.0,43.6419,43.6802,43.5173,43.6802,63298.0
2020-06-05 09:50:00,45.63,45.7,45.49,45.6,102092.0,43.7281,43.7952,43.594,43.6994,102092.0
2020-06-05 09:55:00,45.58,45.58,45.32,45.37,32972.0,43.6802,43.6802,43.4311,43.479,32972.0
2020-06-05 10:00:00,45.42,45.62,45.42,45.62,40004.0,43.5269,43.7186,43.5269,43.7186,40004.0
2020-06-05 10:05:00,45.61,45.74,45.59,45.69,28294.0,43.709,43.8336,43.6898,43.7856,28294.0
2020-06-05 10:10:00,45.71,45.75,45.61,45.73,15296.0,43.8048,43.8431,43.709,43.824,15296.0
2020-06-05 10:15:00,45.67,45.71,45.65,45.67,8532.0,43.7665,43.8048,43.7473,43.7665,8532.0
2020-06-05 10:20:00,45.68,45.7,45.59,45.59,30697.0,43.7761,43.7952,43.6898,43.6898,30697.0
2020-06-05 10:25:00,45.59,45.6,45.43,45.47,37560.0,43.6898,43.6994,43.5365,43.5748,37560.0
2020-06-05 10:30:00,45.46,45.46,45.33,45.33,35184.0,43.5652,43.5652,43.4407,43.4407,35184.0
2020-06-05 10:35:00,45.33,45.36,45.26,45.31,38138.0,43.4407,43.4694,43.3736,43.4215,38138.0
2020-06-05 10:40:00,45.31,45.41,45.27,45.41,54523.0,43.4215,43.5173,43.3832,43.5173,54523.0
2020-06-05 10:45:00,45.41,45.48,45.38,45.46,14487.0,43.5173,43.5844,43.4886,43.5652,14487.0
2020-06-05 10:50:00,45.47,45.61,45.47,45.59,34351.0,43.5748,43.709,43.5748,43.6898,34351.0
2020-06-05 10:55:00,45.6,45.66,45.54,45.66,40397.0,43.6994,43.7569,43.6419,43.7569,40397.0
2020-06-05 11:00:00,45.65,45.71,45.58,45.7,20644.0,43.7473,43.8048,43.6802,43.7952,20644.0
2020-06-05 11:05:00,45.71,45.8,45.7,45.74,29502.0,43.8048,43.8911,43.7952,43.8336,29502.0
2020-06-05 11:10:00,45.76,45.83,45.76,45.8,17608.0,43.8527,43.9198,43.8527,43.8911,17608.0
2020-06-05 11:15:00,45.81,45.83,45.77,45.82,13165.0,43.9006,43.9198,43.8623,43.9102,13165.0
2020-06-05 11:20:00,45.83,45.98,45.82,45.98,45172.0,43.9198,44.0636,43.9102,44.0636,45172.0
2020-06-05 11:25:00,45.97,46.01,45.96,45.98,30932.0,44.054,44.0923,44.0444,44.0636,30932.0
2020-06-05 11:30:00,45.98,46.06,45.95,45.96,35112.0,44.0636,44.1402,44.0348,44.0444,35112.0
2020-06-05 11:35:00,45.96,45.97,45.86,45.87,30076.0,44.0444,44.054,43.9486,43.9581,30076.0
2020-06-05 11:40:00,45.86,45.89,45.82,45.86,22277.0,43.9486,43.9773,43.9102,43.9486,22277.0
2020-06-05 11:45:00,45.86,45.87,45.82,45.87,15277.0,43.9486,43.9581,43.9102,43.9581,15277.0
2020-06-05 11:50:00,45.86,45.94,45.86,45.91,12922.0,43.9486,44.0252,43.9486,43.9965,12922.0
2020-06-05 11:55:00,45.9,45.9,45.83,45.86,16258.0,43.9869,43.9869,43.9198,43.9486,16258.0
2020-06-05 12:00:00,45.87,45.89,45.8,45.8,20204.0,43.9581,43.9773,43.8911,43.8911,20204.0
2020-06-05 12:05:00,45.81,45.84,45.8,45.82,15309.0,43.9006,43.9294,43.8911,43.9102,15309.0
2020-06-05 12:10:00,45.82,45.83,45.61,45.61,12948.0,43.9102,43.9198,43.709,43.709,12948.0
2020-06-05 12:15:00,45.59,45.59,45.49,45.51,16611.0,43.6898,43.6898,43.594,43.6131,16611.0
2020-06-05 12:20:00,45.51,45.59,45.51,45.57,35902.0,43.6131,43.6898,43.6131,43.6706,35902.0
2020-06-05 12:25:00,45.56,45.58,45.51,45.52,18393.0,43.6611,43.6802,43.6131,43.6227,18393.0
2020-06-05 12:30:00,45.54,45.66,45.54,45.66,16868.0,43.6419,43.7569,43.6419,43.7569,16868.0
2020-06-05 12:35:00,45.67,45.78,45.67,45.78,9111.0,43.7665,43.8719,43.7665,43.8719,9111.0
2020-06-05 12:40:00,45.78,45.79,45.72,45.73,14993.0,43.8719,43.8815,43.8144,43.824,14993.0
2020-06-05 12:45:00,45.73,45.77,45.72,45.76,22879.0,43.824,43.8623,43.8144,43.8527,22879.0
2020-06-05 12:50:00,45.76,45.78,45.7,45.78,13329.0,43.8527,43.8719,43.7952,43.8719,13329.0
2020-06-05 12:55:00,45.78,45.81,45.78,45.81,13563.0,43.8719,43.9006,43.8719,43.9006,13563.0
2020-06-05 13:00:00,45.8,45.84,45.76,45.83,16146.0,43.8911,43.9294,43.8527,43.9198,16146.0
2020-06-05 13:05:00,45.84,45.88,45.83,45.84,11287.0,43.9294,43.9677,43.9198,43.9294,11287.0
2020-06-05 13:10:00,45.84,45.87,45.83,45.87,12096.0,43.9294,43.9581,43.9198,43.9581,12096.0
2020-06-05 13:15:00,45.86,45.9,45.84,45.9,12768.0,43.9486,43.9869,43.9294,43.9869,12768.0
2020-06-05 13:20:00,45.91,45.93,45.86,45.93,10217.0,43.9965,44.0156,43.9486,44.0156,10217.0
2020-06-05 13:25:00,45.94,45.98,45.9,45.97,20263.0,44.0252,44.0636,43.9869,44.054,20263.0
2020-06-05 13:30:00,45.97,46.05,45.97,46.03,15614.0,44.054,44.1306,44.054,44.1115,15614.0
2020-06-05 13:35:00,46.03,46.04,45.99,46.01,22040.0,44.1115,44.1211,44.0731,44.0923,22040.0
2020-06-05 13:40:00,46.01,46.01,45.96,46.01,17604.0,44.0923,44.0923,44.0444,44.0923,17604.0
2020-06-05 13:45:00,46.01,46.03,45.96,45.96,21216.0,44.0923,44.1115,44.0444,44.0444,21216.0
2020-06-05 13:50:00,45.96,45.96,45.85,45.85,17759.0,44.0444,44.0444,43.939,43.939,17759.0
2020-06-05 13:55:00,45.85,45.94,45.85,45.94,14628.0,43.939,44.0252,43.939,44.0252,14628.0
2020-06-05 14:00:00,45.94,46.01,45.94,46.01,19117.0,44.0252,44.0923,44.0252,44.0923,19117.0
2020-06-05 14:05:00,46.02,46.02,45.95,46.0,15224.0,44.1019,44.1019,44.0348,44.0827,15224.0
2020-06-05 14:10:00,46.01,46.03,45.88,45.88,13017.0,44.0923,44.1115,43.9677,43.9677,13017.0
2020-06-05 14:15:00,45.88,45.9,45.85,45.88,14037.0,43.9677,43.9869,43.939,43.9677,14037.0
2020-06-05 14:20:00,45.88,45.91,45.82,45.87,17186.0,43.9677,43.9965,43.9102,43.9581,17186.0
2020-06-05 14:25:00,45.87,45.92,45.84,45.92,16277.0,43.9581,44.0061,43.9294,44.0061,16277.0
2020-06-05 14:30:00,45.94,45.99,45.91,45.92,11168.0,44.0252,44.0731,43.9965,44.0061,11168.0
2020-06-05 14:35:00,45.92,45.97,45.82,45.97,37478.0,44.0061,44.054,43.9102,44.054,37478.0
2020-06-05 14:40:00,45.99,46.03,45.96,46.0,12296.0,44.0731,44.1115,44.0444,44.0827,12296.0
2020-06-05 14:45:00,46.0,46.0,45.9,45.91,12720.0,44.0827,44.0827,43.9869,43.9965,12720.0
2020-06-05 14:50:00,45.92,45.93,45.8,45.82,23450.0,44.0061,44.0156,43.8911,43.9102,23450.0
2020-06-05 14:55:00,45.83,45.86,45.78,45.82,28717.0,43.9198,43.9486,43.8719,43.9102,28717.0
2020-06-05 15:00:00,45.84,45.87,45.81,45.84,10962.0,43.9294,43.9581,43.9006,43.9294,10962.0
2020-06-05 15:05:00,45.86,45.86,45.77,45.8,34609.0,43.9486,43.9486,43.8623,43.8911,34609.0
2020-06-05 15:10:00,45.81,45.81,45.7,45.71,18150.0,43.9006,43.9006,43.7952,43.8048,18150.0
2020-06-05 15:15:00,45.72,45.74,45.65,45.73,20887.0,43.8144,43.8336,43.7473,43.824,20887.0
2020-06-05 15:20:00,45.73,45.77,45.62,45.66,24854.0,43.824,43.8623,43.7186,43.7569,24854.0
2020-06-05 15:25:00,45.66,45.76,45.66,45.74,56276.0,43.7569,43.8527,43.7569,43.8336,56276.0
2020-06-05 15:30:00,45.73,45.74,45.59,45.59,31651.0,43.824,43.8336,43.6898,43.6898,31651.0
2020-06-05 15:35:00,45.6,45.63,45.53,45.56,130011.0,43.6994,43.7281,43.6323,43.6611,130011.0
2020-06-05 15:40:00,45.55,45.56,45.48,45.49,31618.0,43.6515,43.6611,43.5844,43.594,31618.0
2020-06-05 15:45:00,45.48,45.49,45.37,45.43,43145.0,43.5844,43.594,43.479,43.5365,43145.0
2020-06-05 15:50:00,45.44,45.62,45.44,45.59,119207.0,43.5461,43.7186,43.5461,43.6898,119207.0
2020-06-05 15:55:00,45.59,45.65,45.55,45.61,186686.0,43.6898,43.7473,43.6515,43.709,186686.0
2020-06-08 09:30:00,46.26,46.58,46.18,46.5,77589.0,44.3319,44.6386,44.2552,44.5619,77589.0
2020-06-08 09:35:00,46.47,46.54,46.36,46.45,63864.0,44.5331,44.6002,44.4277,44.514,63864.0
2020-06-08 09:40:00,46.45,46.69,46.36,46.68,69188.0,44.514,44.744,44.4277,44.7344,69188.0
2020-06-08 09:45:00,46.67,46.71,46.48,46.56,37356.0,44.7248,44.7631,44.5427,44.6194,37356.0
2020-06-08 09:50:00,46.56,46.57,46.35,46.47,22449.0,44.6194,44.629,44.4181,44.5331,22449.0
2020-06-08 09:55:00,46.44,46.44,46.25,46.29,13258.0,44.5044,44.5044,44.3223,44.3606,13258.0
2020-06-08 10:00:00,46.3,46.32,46.17,46.21,19702.0,44.3702,44.3894,44.2456,44.284,19702.0
2020-06-08 10:05:00,46.2,46.24,46.11,46.17,12654.0,44.2744,44.3127,44.1881,44.2456,12654.0
2020-06-08 10:10:00,46.16,46.22,46.13,46.18,12550.0,44.2361,44.2936,44.2073,44.2552,12550.0
2020-06-08 10:15:00,46.16,46.24,46.15,46.15,11150.0,44.2361,44.3127,44.2265,44.2265,11150.0
2020-06-08 10:20:00,46.14,46.25,46.14,46.21,17718.0,44.2169,44.3223,44.2169,44.284,17718.0
2020-06-08 10:25:00,46.2,46.21,46.08,46.15,23309.0,44.2744,44.284,44.1594,44.2265,23309.0
2020-06-08 10:30:00,46.15,46.18,46.09,46.09,13879.0,44.2265,44.2552,44.169,44.169,13879.0
2020-06-08 10:35:00,46.09,46.09,46.02,46.04,16659.0,44.169,44.169,44.1019,44.1211,16659.0
2020-06-08 10:40:00,46.04,46.14,45.98,46.1,17108.0,44.1211,44.2169,44.0636,44.1786,17108.0
2020-06-08 10:45:00,46.11,46.14,46.02,46.13,13164.0,44.1881,44.2169,44.1019,44.2073,13164.0
2020-06-08 10:50:00,46.14,46.17,46.09,46.17,10585.0,44.2169,44.2456,44.169,44.2456,10585.0
2020-06-08 10:55:00,46.16,46.2,46.11,46.18,18910.0,44.2361,44.2744,44.1881,44.2552,18910.0
2020-06-08 11:00:00,46.18,46.22,46.15,46.22,23975.0,44.2552,44.2936,44.2265,44.2936,23975.0
2020-06-08 11:05:00,46.22,46.28,46.16,46.27,23586.0,44.2936,44.3511,44.2361,44.3415,23586.0
2020-06-08 11:10:00,46.27,46.31,46.24,46.24,8598.0,44.3415,44.3798,44.3127,44.3127,8598.0
2020-06-08 11:15:00,46.24,46.34,46.24,46.32,18978.0,44.3127,44.4086,44.3127,44.3894,18978.0
2020-06-08 11:20:00,46.32,46.32,46.26,46.27,9600.0,44.3894,44.3894,44.3319,44.3415,9600.0
2020-06-08 11:25:00,46.26,46.29,46.21,46.23,11555.0,44.3319,44.3606,44.284,44.3031,11555.0
2020-06-08 11:30:00,46.22,46.25,46.13,46.13,9065.0,44.2936,44.3223,44.2073,44.2073,9065.0
2020-06-08 11:35:00,46.13,46.14,46.04,46.07,13536.0,44.2073,44.2169,44.1211,44.1498,13536.0
2020-06-08 11:40:00,46.07,46.11,46.05,46.09,17729.0,44.1498,44.1881,44.1306,44.169,17729.0
2020-06-08 11:45:00,46.08,46.15,46.08,46.15,10041.0,44.1594,44.2265,44.1594,44.2265,10041.0
2020-06-08 11:50:00,46.17,46.19,46.15,46.18,7927.0,44.2456,44.2648,44.2265,44.2552,7927.0
2020-06-08 11:55:00,46.2,46.23,46.19,46.19,8552.0,44.2744,44.3031,44.2648,44.2648,8552.0
2020-06-08 12:00:00,46.18,46.25,46.18,46.23,11825.0,44.2552,44.3223,44.2552,44.3031,11825.0
2020-06-08 12:05:00,46.24,46.28,46.23,46.28,12513.0,44.3127,44.3511,44.3031,44.3511,12513.0
2020-06-08 12:10:00,46.27,46.31,46.17,46.17,24672.0,44.3415,44.3798,44.2456,44.2456,24672.0
2020-06-08 12:15:00,46.16,46.24,46.16,46.2,9212.0,44.2361,44.3127,44.2361,44.2744,9212.0
2020-06-08 12:20:00,46.2,46.22,46.14,46.2,30395.0,44.2744,44.2936,44.2169,44.2744,30395.0
2020-06-08 12:25:00,46.2,46.2,46.12,46.14,14356.0,44.2744,44.2744,44.1977,44.2169,14356.0
2020-06-08 12:30:00,46.13,46.17,46.1,46.17,11608.0,44.2073,44.2456,44.1786,44.2456,11608.0
2020-06-08 12:35:00,46.16,46.17,46.13,46.14,8535.0,44.2361,44.2456,44.2073,44.2169,8535.0
2020-06-08 12:40:00,46.13,46.16,46.05,46.05,23611.0,44.2073,44.2361,44.1306,44.1306,23611.0
2020-06-08 12:45:00,46.05,46.07,46.0,46.0,9916.0,44.1306,44.1498,44.0827,44.0827,9916.0
2020-06-08 12:50:00,46.0,46.05,46.0,46.04,5843.0,44.0827,44.1306,44.0827,44.1211,5843.0
2020-06-08 12:55:00,46.02,46.02,45.99,45.99,6482.0,44.1019,44.1019,44.0731,44.0731,6482.0
2020-06-08 13:00:00,45.98,46.06,45.98,46.04,20431.0,44.0636,44.1402,44.0636,44.1211,20431.0
2020-06-08 13:05:00,46.05,46.07,46.03,46.07,6798.0,44.1306,44.1498,44.1115,44.1498,6798.0
2020-06-08 13:10:00,46.07,46.1,46.07,46.09,8270.0,44.1498,44.1786,44.1498,44.169,8270.0
2020-06-08 13:15:00,46.1,46.1,46.03,46.04,5085.0,44.1786,44.1786,44.1115,44.1211,5085.0
2020-06-08 13:20:00,46.04,46.07,46.0,46.0,14277.0,44.1211,44.1498,44.0827,44.0827,14277.0
2020-06-08 13:25:00,46.01,46.02,45.98,46.01,18056.0,44.0923,44.1019,44.0636,44.0923,18056.0
2020-06-08 13:30:00,46.01,46.08,45.99,46.07,16214.0,44.0923,44.1594,44.0731,44.1498,16214.0
2020-06-08 13:35:00,46.08,46.12,46.05,46.09,17460.0,44.1594,44.1977,44.1306,44.169,17460.0
2020-06-08 13:40:00,46.09,46.1,46.05,46.06,10007.0,44.169,44.1786,44.1306,44.1402,10007.0
2020-06-08 13:45:00,46.06,46.06,46.02,46.03,25940.0,44.1402,44.1402,44.1019,44.1115,25940.0
2020-06-08 13:50:00,46.03,46.03,45.95,45.97,18127.0,44.1115,44.1115,44.0348,44.054,18127.0
2020-06-08 13:55:00,45.98,45.98,45.9,45.92,8492.0,44.0636,44.0636,43.9869,44.0061,8492.0
2020-06-08 14:00:00,45.92,45.93,45.87,45.88,9462.0,44.0061,44.0156,43.9581,43.9677,9462.0
2020-06-08 14:05:00,45.87,45.89,45.86,45.87,7858.0,43.9581,43.9773,43.9486,43.9581,7858.0
2020-06-08 14:10:00,45.87,45.89,45.83,45.84,8404.0,43.9581,43.9773,43.9198,43.9294,8404.0
2020-06-08 14:15:00,45.85,45.85,45.8,45.82,13700.0,43.939,43.939,43.8911,43.9102,13700.0
2020-06-08 14:20:00,45.82,45.84,45.77,45.78,6214.0,43.9102,43.9294,43.8623,43.8719,6214.0
2020-06-08 14:25:00,45.78,45.83,45.75,45.76,9541.0,43.8719,43.9198,43.8431,43.8527,9541.0
2020-06-08 14:30:00,45.76,45.76,45.69,45.75,12160.0,43.8527,43.8527,43.7856,43.8431,12160.0
2020-06-08 14:35:00,45.75,45.76,45.7,45.71,9200.0,43.8431,43.8527,43.7952,43.8048,9200.0
2020-06-08 14:40:00,45.7,45.7,45.62,45.63,14200.0,43.7952,43.7952,43.7186,43.7281,14200.0
2020-06-08 14:45:00,45.63,45.64,45.59,45.63,20005.0,43.7281,43.7377,43.6898,43.7281,20005.0
2020-06-08 14:50:00,45.64,45.64,45.6,45.64,21397.0,43.7377,43.7377,43.6994,43.7377,21397.0
2020-06-08 14:55:00,45.63,45.66,45.63,45.64,12595.0,43.7281,43.7569,43.7281,43.7377,12595.0
2020-06-08 15:00:00,45.63,45.63,45.53,45.54,14575.0,43.7281,43.7281,43.6323,43.6419,14575.0
2020-06-08 15:05:00,45.54,45.56,45.47,45.51,61736.0,43.6419,43.6611,43.5748,43.6131,61736.0
2020-06-08 15:10:00,45.52,45.52,45.48,45.5,25275.0,43.6227,43.6227,43.5844,43.6036,25275.0
2020-06-08 15:15:00,45.48,45.55,45.46,45.53,34745.0,43.5844,43.6515,43.5652,43.6323,34745.0
2020-06-08 15:20:00,45.54,45.6,45.53,45.59,23755.0,43.6419,43.6994,43.6323,43.6898,23755.0
2020-06-08 15:25:00,45.59,45.67,45.59,45.64,13270.0,43.6898,43.7665,43.6898,43.7377,13270.0
2020-06-08 15:30:00,45.64,45.67,45.61,45.62,16644.0,43.7377,43.7665,43.709,43.7186,16644.0
2020-06-08 15:35:00,45.63,45.68,45.6,45.68,16185.0,43.7281,43.7761,43.6994,43.7761,16185.0
2020-06-08 15:40:00,45.68,45.7,45.67,45.67,17405.0,43.7761,43.7952,43.7665,43.7665,17405.0
2020-06-08 15:45:00,45.67,45.68,45.63,45.65,23420.0,43.7665,43.7761,43.7281,43.7473,23420.0
2020-06-08 15:50:00,45.65,45.7,45.65,45.67,28771.0,43.7473,43.7952,43.7473,43.7665,28771.0
2020-06-08 15:55:00,45.66,45.72,45.62,45.72,60708.0,43.7569,43.8144,43.7186,43.8144,60708.0
2020-06-09 09:30:00,45.05,45.05,44.64,44.99,55422.0,43.1723,43.1723,42.7794,43.1148,55422.0
2020-06-09 09:35:00,44.98,45.24,44.98,45.03,14040.0,43.1052,43.3544,43.1052,43.1532,14040.0
2020-06-09 09:40:00,45.08,45.14,45.01,45.02,30435.0,43.2011,43.2586,43.134,43.1436,30435.0
2020-06-09 09:45:00,45.01,45.11,44.95,44.95,30131.0,43.134,43.2298,43.0765,43.0765,30131.0
2020-06-09 09:50:00,44.94,44.96,44.86,44.91,44923.0,43.0669,43.0861,42.9902,43.0382,44923.0
2020-06-09 09:55:00,44.92,44.92,44.8,44.83,31601.0,43.0477,43.0477,42.9327,42.9615,31601.0
2020-06-09 10:00:00,44.83,44.9,44.75,44.9,26243.0,42.9615,43.0286,42.8848,43.0286,26243.0
2020-06-09 10:05:00,44.9,44.94,44.84,44.84,10926.0,43.0286,43.0669,42.9711,42.9711,10926.0
2020-06-09 10:10:00,44.84,44.84,44.73,44.77,30657.0,42.9711,42.9711,42.8657,42.904,30657.0
2020-06-09 10:15:00,44.76,44.98,44.75,44.97,28644.0,42.8944,43.1052,42.8848,43.0957,28644.0
2020-06-09 10:20:00,44.95,45.07,44.95,45.05,6317.0,43.0765,43.1915,43.0765,43.1723,6317.0
2020-06-09 10:25:00,45.08,45.11,45.0,45.0,6984.0,43.2011,43.2298,43.1244,43.1244,6984.0
2020-06-09 10:30:00,44.99,45.03,44.96,45.0,9268.0,43.1148,43.1532,43.0861,43.1244,9268.0
2020-06-09 10:35:00,45.01,45.13,45.0,45.12,22583.0,43.134,43.249,43.1244,43.2394,22583.0
2020-06-09 10:40:00,45.12,45.13,45.08,45.09,12365.0,43.2394,43.249,43.2011,43.2107,12365.0
2020-06-09 10:45:00,45.09,45.26,45.05,45.26,33456.0,43.2107,43.3736,43.1723,43.3736,33456.0
2020-06-09 10:50:00,45.27,45.31,45.22,45.31,15735.0,43.3832,43.4215,43.3352,43.4215,15735.0
2020-06-09 10:55:00,45.31,45.31,45.14,45.14,14726.0,43.4215,43.4215,43.2586,43.2586,14726.0
2020-06-09 11:00:00,45.12,45.13,45.03,45.12,49130.0,43.2394,43.249,43.1532,43.2394,49130.0
2020-06-09 11:05:00,45.1,45.1,45.04,45.07,5116.0,43.2202,43.2202,43.1627,43.1915,5116.0
2020-06-09 11:10:00,45.08,45.1,45.02,45.03,11443.0,43.2011,43.2202,43.1436,43.1532,11443.0
2020-06-09 11:15:00,45.04,45.04,44.95,45.01,40418.0,43.1627,43.1627,43.0765,43.134,40418.0
2020-06-09 11:20:00,45.01,45.1,45.01,45.06,14974.0,43.134,43.2202,43.134,43.1819,14974.0
2020-06-09 11:25:00,45.05,45.09,45.0,45.04,52515.0,43.1723,43.2107,43.1244,43.1627,52515.0
2020-06-09 11:30:00,45.04,45.07,45.0,45.01,17270.0,43.1627,43.1915,43.1244,43.134,17270.0
2020-06-09 11:35:00,45.01,45.04,44.99,45.03,17311.0,43.134,43.1627,43.1148,43.1532,17311.0
2020-06-09 11:40:00,45.04,45.09,45.0,45.09,24775.0,43.1627,43.2107,43.1244,43.2107,24775.0
2020-06-09 11:45:00,45.09,45.09,44.98,45.01,40187.0,43.2107,43.2107,43.1052,43.134,40187.0
2020-06-09 11:50:00,45.01,45.01,44.95,44.97,16176.0,43.134,43.134,43.0765,43.0957,16176.0
2020-06-09 11:55:00,44.98,45.01,44.95,44.95,21520.0,43.1052,43.134,43.0765,43.0765,21520.0
2020-06-09 12:00:00,44.96,44.99,44.88,44.88,14050.0,43.0861,43.1148,43.0094,43.0094,14050.0
2020-06-09 12:05:00,44.89,44.98,44.87,44.98,26643.0,43.019,43.1052,42.9998,43.1052,26643.0
2020-06-09 12:10:00,44.98,45.03,44.97,45.03,12432.0,43.1052,43.1532,43.0957,43.1532,12432.0
2020-06-09 12:15:00,45.03,45.04,44.98,45.01,7500.0,43.1532,43.1627,43.1052,43.134,7500.0
2020-06-09 12:20:00,45.02,45.05,45.0,45.01,10327.0,43.1436,43.1723,43.1244,43.134,10327.0
2020-06-09 12:25:00,45.01,45.05,45.0,45.05,8439.0,43.134,43.1723,43.1244,43.1723,8439.0
2020-06-09 12:30:00,45.05,45.07,45.02,45.04,11281.0,43.1723,43.1915,43.1436,43.1627,11281.0
2020-06-09 12:35:00,45.04,45.11,45.02,45.09,12135.0,43.1627,43.2298,43.1436,43.2107,12135.0
2020-06-09 12:40:00,45.09,45.11,45.05,45.06,13417.0,43.2107,43.2298,43.1723,43.1819,13417.0
2020-06-09 12:45:00,45.07,45.07,45.05,45.05,6881.0,43.1915,43.1915,43.1723,43.1723,6881.0
2020-06-09 12:50:00,45.05,45.06,45.03,45.05,5515.0,43.1723,43.1819,43.1532,43.1723,5515.0
2020-06-09 12:55:00,45.06,45.12,45.05,45.12,9830.0,43.1819,43.2394,43.1723,43.2394,9830.0
2020-06-09 13:00:00,45.13,45.19,45.13,45.16,11371.0,43.249,43.3065,43.249,43.2777,11371.0
2020-06-09 13:05:00,45.17,45.19,45.14,45.16,6227.0,43.2873,43.3065,43.2586,43.2777,6227.0
2020-06-09 13:10:00,45.17,45.2,45.16,45.19,7446.0,43.2873,43.3161,43.2777,43.3065,7446.0
2020-06-09 13:15:00,45.2,45.23,45.17,45.23,7412.0,43.3161,43.3448,43.2873,43.3448,7412.0
2020-06-09 13:20:00,45.23,45.29,45.23,45.29,11783.0,43.3448,43.4023,43.3448,43.4023,11783.0
2020-06-09 13:25:00,45.29,45.37,45.29,45.35,14440.0,43.4023,43.479,43.4023,43.4598,14440.0
2020-06-09 13:30:00,45.35,45.37,45.33,45.37,66127.0,43.4598,43.479,43.4407,43.479,66127.0
2020-06-09 13:35:00,45.37,45.38,45.33,45.33,32826.0,43.479,43.4886,43.4407,43.4407,32826.0
2020-06-09 13:40:00,45.34,45.38,45.34,45.37,9243.0,43.4502,43.4886,43.4502,43.479,9243.0
2020-06-09 13:45:00,45.37,45.38,45.35,45.36,5322.0,43.479,43.4886,43.4598,43.4694,5322.0
2020-06-09 13:50:00,45.36,45.37,45.29,45.29,17385.0,43.4694,43.479,43.4023,43.4023,17385.0
2020-06-09 13:55:00,45.28,45.34,45.27,45.33,5417.0,43.3927,43.4502,43.3832,43.4407,5417.0
2020-06-09 14:00:00,45.34,45.36,45.23,45.24,17374.0,43.4502,43.4694,43.3448,43.3544,17374.0
2020-06-09 14:05:00,45.24,45.26,45.19,45.19,9150.0,43.3544,43.3736,43.3065,43.3065,9150.0
2020-06-09 14:10:00,45.19,45.22,45.18,45.19,4967.0,43.3065,43.3352,43.2969,43.3065,4967.0
2020-06-09 14:15:00,45.2,45.21,45.14,45.15,10947.0,43.3161,43.3257,43.2586,43.2682,10947.0
2020-06-09 14:20:00,45.14,45.16,45.09,45.1,41516.0,43.2586,43.2777,43.2107,43.2202,41516.0
2020-06-09 14:25:00,45.1,45.15,45.09,45.14,9375.0,43.2202,43.2682,43.2107,43.2586,9375.0
2020-06-09 14:30:00,45.14,45.19,45.14,45.17,11572.0,43.2586,43.3065,43.2586,43.2873,11572.0
2020-06-09 14:35:00,45.15,45.16,45.09,45.15,7069.0,43.2682,43.2777,43.2107,43.2682,7069.0
2020-06-09 14:40:00,45.15,45.22,45.14,45.22,6100.0,43.2682,43.3352,43.2586,43.3352,6100.0
2020-06-09 14:45:00,45.22,45.34,45.22,45.34,17163.0,43.3352,43.4502,43.3352,43.4502,17163.0
2020-06-09 14:50:00,45.33,45.34,45.29,45.33,9890.0,43.4407,43.4502,43.4023,43.4407,9890.0
2020-06-09 14:55:00,45.33,45.33,45.27,45.31,4599.0,43.4407,43.4407,43.3832,43.4215,4599.0
2020-06-09 15:00:00,45.31,45.32,45.25,45.25,13557.0,43.4215,43.4311,43.364,43.364,13557.0
2020-06-09 15:05:00,45.27,45.35,45.25,45.35,31939.0,43.3832,43.4598,43.364,43.4598,31939.0
2020-06-09 15:10:00,45.35,45.39,45.32,45.37,24620.0,43.4598,43.4981,43.4311,43.479,24620.0
2020-06-09 15:15:00,45.37,45.4,45.32,45.38,100201.0,43.479,43.5077,43.4311,43.4886,100201.0
2020-06-09 15:20:00,45.38,45.45,45.37,45.39,17339.0,43.4886,43.5556,43.479,43.4981,17339.0
2020-06-09 15:25:00,45.4,45.45,45.4,45.45,9862.0,43.5077,43.5556,43.5077,43.5556,9862.0
2020-06-09 15:30:00,45.44,45.46,45.34,45.34,15817.0,43.5461,43.5652,43.4502,43.4502,15817.0
2020-06-09 15:35:00,45.33,45.38,45.32,45.38,13286.0,43.4407,43.4886,43.4311,43.4886,13286.0
2020-06-09 15:40:00,45.38,45.45,45.37,45.38,16165.0,43.4886,43.5556,43.479,43.4886,16165.0
2020-06-09 15:45:00,45.38,45.39,45.28,45.31,46152.0,43.4886,43.4981,43.3927,43.4215,46152.0
2020-06-09 15:50:00,45.3,45.3,45.1,45.14,52706.0,43.4119,43.4119,43.2202,43.2586,52706.0
2020-06-09 15:55:00,45.13,45.18,45.11,45.11,76925.0,43.249,43.2969,43.2298,43.2298,76925.0
2020-06-10 09:30:00,45.05,45.19,44.93,44.93,57604.0,43.1723,43.3065,43.0573,43.0573,57604.0
2020-06-10 09:35:00,44.91,44.91,44.67,44.67,59063.0,43.0382,43.0382,42.8082,42.8082,59063.0
2020-06-10 09:40:00,44.67,44.67,44.44,44.54,51587.0,42.8082,42.8082,42.5877,42.6836,51587.0
2020-06-10 09:45:00,44.55,44.62,44.42,44.58,52102.0,42.6932,42.7602,42.5686,42.7219,52102.0
2020-06-10 09:50:00,44.58,44.58,44.46,44.52,30104.0,42.7219,42.7219,42.6069,42.6644,30104.0
2020-06-10 09:55:00,44.53,44.68,44.45,44.66,30582.0,42.674,42.8177,42.5973,42.7986,30582.0
2020-06-10 10:00:00,44.67,44.69,44.56,44.62,22867.0,42.8082,42.8273,42.7027,42.7602,22867.0
2020-06-10 10:05:00,44.62,44.64,44.58,44.62,8520.0,42.7602,42.7794,42.7219,42.7602,8520.0
2020-06-10 10:10:00,44.61,44.61,44.22,44.22,33489.0,42.7507,42.7507,42.3769,42.3769,33489.0
2020-06-10 10:15:00,44.21,44.3,44.14,44.15,34072.0,42.3673,42.4536,42.3002,42.3098,34072.0
2020-06-10 10:20:00,44.14,44.17,44.08,44.17,14782.0,42.3002,42.329,42.2428,42.329,14782.0
2020-06-10 10:25:00,44.16,44.38,44.16,44.31,39084.0,42.3194,42.5302,42.3194,42.4632,39084.0
2020-06-10 10:30:00,44.3,44.31,44.16,44.25,28712.0,42.4536,42.4632,42.3194,42.4057,28712.0
2020-06-10 10:35:00,44.26,44.34,44.23,44.34,11155.0,42.4152,42.4919,42.3865,42.4919,11155.0
2020-06-10 10:40:00,44.35,44.39,44.31,44.31,47870.0,42.5015,42.5398,42.4632,42.4632,47870.0
2020-06-10 10:45:00,44.31,44.34,44.17,44.17,11917.0,42.4632,42.4919,42.329,42.329,11917.0
2020-06-10 10:50:00,44.17,44.22,44.08,44.09,18013.0,42.329,42.3769,42.2428,42.2523,18013.0
2020-06-10 10:55:00,44.07,44.12,43.98,44.12,21131.0,42.2332,42.2811,42.1469,42.2811,21131.0
2020-06-10 11:00:00,44.11,44.22,44.09,44.18,36453.0,42.2715,42.3769,42.2523,42.3386,36453.0
2020-06-10 11:05:00,44.2,44.33,44.19,44.24,13520.0,42.3577,42.4823,42.3482,42.3961,13520.0
2020-06-10 11:10:00,44.23,44.33,44.22,44.33,187762.0,42.3865,42.4823,42.3769,42.4823,187762.0
2020-06-10 11:15:00,44.35,44.39,44.31,44.37,13450.0,42.5015,42.5398,42.4632,42.5207,13450.0
2020-06-10 11:20:00,44.36,44.4,44.34,44.35,17965.0,42.5111,42.5494,42.4919,42.5015,17965.0
2020-06-10 11:25:00,44.35,44.38,44.32,44.34,16482.0,42.5015,42.5302,42.4727,42.4919,16482.0
2020-06-10 11:30:00,44.35,44.36,44.25,44.3,19614.0,42.5015,42.5111,42.4057,42.4536,19614.0
2020-06-10 11:35:00,44.28,44.42,44.22,44.42,18336.0,42.4344,42.5686,42.3769,42.5686,18336.0
2020-06-10 11:40:00,44.45,44.54,44.45,44.48,15910.0,42.5973,42.6836,42.5973,42.6261,15910.0
2020-06-10 11:45:00,44.49,44.51,44.42,44.47,6460.0,42.6357,42.6548,42.5686,42.6165,6460.0
2020-06-10 11:50:00,44.47,44.6,44.46,44.57,14400.0,42.6165,42.7411,42.6069,42.7123,14400.0
2020-06-10 11:55:00,44.57,44.68,44.54,44.68,19225.0,42.7123,42.8177,42.6836,42.8177,19225.0
2020-06-10 12:00:00,44.68,44.72,44.63,44.69,13083.0,42.8177,42.8561,42.7698,42.8273,13083.0
2020-06-10 12:05:00,44.68,44.71,44.6,44.65,20875.0,42.8177,42.8465,42.7411,42.789,20875.0
2020-06-10 12:10:00,44.66,44.69,44.59,44.66,12261.0,42.7986,42.8273,42.7315,42.7986,12261.0
2020-06-10 12:15:00,44.65,44.75,44.63,44.75,21971.0,42.789,42.8848,42.7698,42.8848,21971.0
2020-06-10 12:20:00,44.75,44.81,44.73,44.8,20065.0,42.8848,42.9423,42.8657,42.9327,20065.0
2020-06-10 12:25:00,44.8,44.81,44.73,44.74,15746.0,42.9327,42.9423,42.8657,42.8752,15746.0
2020-06-10 12:30:00,44.73,44.75,44.69,44.69,18087.0,42.8657,42.8848,42.8273,42.8273,18087.0
2020-06-10 12:35:00,44.68,44.73,44.67,44.73,15100.0,42.8177,42.8657,42.8082,42.8657,15100.0
2020-06-10 12:40:00,44.72,44.76,44.69,44.75,7204.0,42.8561,42.8944,42.8273,42.8848,7204.0
2020-06-10 12:45:00,44.75,44.76,44.69,44.69,6911.0,42.8848,42.8944,42.8273,42.8273,6911.0
2020-06-10 12:50:00,44.69,44.74,44.69,44.74,5992.0,42.8273,42.8752,42.8273,42.8752,5992.0
2020-06-10 12:55:00,44.75,44.81,44.74,44.8,11628.0,42.8848,42.9423,42.8752,42.9327,11628.0
2020-06-10 13:00:00,44.8,44.8,44.72,44.77,14582.0,42.9327,42.9327,42.8561,42.904,14582.0
2020-06-10 13:05:00,44.77,44.85,44.77,44.85,7526.0,42.904,42.9807,42.904,42.9807,7526.0
2020-06-10 13:10:00,44.85,44.85,44.78,44.8,7816.0,42.9807,42.9807,42.9136,42.9327,7816.0
2020-06-10 13:15:00,44.8,44.84,44.79,44.82,8550.0,42.9327,42.9711,42.9232,42.9519,8550.0
2020-06-10 13:20:00,44.8,44.82,44.75,44.75,5400.0,42.9327,42.9519,42.8848,42.8848,5400.0
2020-06-10 13:25:00,44.74,44.74,44.64,44.64,14929.0,42.8752,42.8752,42.7794,42.7794,14929.0
2020-06-10 13:30:00,44.64,44.69,44.63,44.65,17134.0,42.7794,42.8273,42.7698,42.789,17134.0
2020-06-10 13:35:00,44.63,44.68,44.63,44.65,4509.0,42.7698,42.8177,42.7698,42.789,4509.0
2020-06-10 13:40:00,44.63,44.7,44.63,44.68,7820.0,42.7698,42.8369,42.7698,42.8177,7820.0
2020-06-10 13:45:00,44.67,44.74,44.67,44.72,6146.0,42.8082,42.8752,42.8082,42.8561,6146.0
2020-06-10 13:50:00,44.72,44.76,44.7,44.75,5650.0,42.8561,42.8944,42.8369,42.8848,5650.0
2020-06-10 13:55:00,44.75,44.76,44.68,44.68,5007.0,42.8848,42.8944,42.8177,42.8177,5007.0
2020-06-10 14:00:00,44.64,45.02,44.51,44.97,14479.0,42.7794,43.1436,42.6548,43.0957,14479.0
2020-06-10 14:05:00,44.98,45.08,44.95,44.97,17718.0,43.1052,43.2011,43.0765,43.0957,17718.0
2020-06-10 14:10:00,44.95,45.05,44.95,45.05,26977.0,43.0765,43.1723,43.0765,43.1723,26977.0
2020-06-10 14:15:00,45.07,45.25,45.05,45.19,85921.0,43.1915,43.364,43.1723,43.3065,85921.0
2020-06-10 14:20:00,45.18,45.21,45.09,45.12,59823.0,43.2969,43.3257,43.2107,43.2394,59823.0
2020-06-10 14:25:00,45.11,45.23,45.1,45.23,20811.0,43.2298,43.3448,43.2202,43.3448,20811.0
2020-06-10 14:30:00,45.22,45.24,45.03,45.03,65080.0,43.3352,43.3544,43.1532,43.1532,65080.0
2020-06-10 14:35:00,45.03,45.08,44.95,44.95,37467.0,43.1532,43.2011,43.0765,43.0765,37467.0
2020-06-10 14:40:00,44.94,45.0,44.74,44.99,42253.0,43.0669,43.1244,42.8752,43.1148,42253.0
2020-06-10 14:45:00,44.98,44.99,44.82,44.83,39359.0,43.1052,43.1148,42.9519,42.9615,39359.0
2020-06-10 14:50:00,44.83,44.88,44.6,44.64,45383.0,42.9615,43.0094,42.7411,42.7794,45383.0
2020-06-10 14:55:00,44.64,44.73,44.59,44.72,28399.0,42.7794,42.8657,42.7315,42.8561,28399.0
2020-06-10 15:00:00,44.72,44.74,44.61,44.62,37130.0,42.8561,42.8752,42.7507,42.7602,37130.0
2020-06-10 15:05:00,44.63,44.89,44.63,44.84,34918.0,42.7698,43.019,42.7698,42.9711,34918.0
2020-06-10 15:10:00,44.83,44.89,44.78,44.86,18550.0,42.9615,43.019,42.9136,42.9902,18550.0
2020-06-10 15:15:00,44.87,44.89,44.78,44.85,14512.0,42.9998,43.019,42.9136,42.9807,14512.0
2020-06-10 15:20:00,44.86,44.86,44.74,44.75,10179.0,42.9902,42.9902,42.8752,42.8848,10179.0
2020-06-10 15:25:00,44.77,45.0,44.72,45.0,50773.0,42.904,43.1244,42.8561,43.1244,50773.0
2020-06-10 15:30:00,45.01,45.02,44.87,44.92,17693.0,43.134,43.1436,42.9998,43.0477,17693.0
2020-06-10 15:35:00,44.91,44.91,44.83,44.89,16724.0,43.0382,43.0382,42.9615,43.019,16724.0
2020-06-10 15:40:00,44.88,44.89,44.82,44.88,37515.0,43.0094,43.019,42.9519,43.0094,37515.0
2020-06-10 15:45:00,44.88,44.88,44.62,44.69,20782.0,43.0094,43.0094,42.7602,42.8273,20782.0
2020-06-10 15:50:00,44.68,44.78,44.67,44.69,41814.0,42.8177,42.9136,42.8082,42.8273,41814.0
2020-06-10 15:55:00,44.68,44.69,44.56,44.58,57725.0,42.8177,42.8273,42.7027,42.7219,57725.0
2020-06-11 09:30:00,42.54,42.65,42.21,42.65,179913.0,40.7669,40.8724,40.4507,40.8724,179913.0
2020-06-11 09:35:00,42.65,42.83,42.63,42.64,111399.0,40.8724,41.0449,40.8532,40.8628,111399.0
2020-06-11 09:40:00,42.66,42.74,42.6,42.72,58694.0,40.8819,40.9586,40.8244,40.9394,58694.0
2020-06-11 09:45:00,42.7,42.97,42.7,42.85,84771.0,40.9203,41.179,40.9203,41.064,84771.0
2020-06-11 09:50:00,42.84,42.99,42.81,42.98,41140.0,41.0544,41.1982,41.0257,41.1886,41140.0
2020-06-11 09:55:00,42.97,43.02,42.89,42.93,48877.0,41.179,41.2269,41.1023,41.1407,48877.0
2020-06-11 10:00:00,42.94,43.06,42.76,42.77,24490.0,41.1503,41.2653,40.9778,40.9874,24490.0
2020-06-11 10:05:00,42.74,42.83,42.71,42.78,54764.0,40.9586,41.0449,40.9299,40.9969,54764.0
2020-06-11 10:10:00,42.75,43.05,42.75,42.96,14851.0,40.9682,41.2557,40.9682,41.1694,14851.0
2020-06-11 10:15:00,42.95,42.98,42.83,42.89,22806.0,41.1598,41.1886,41.0449,41.1023,22806.0
2020-06-11 10:20:00,42.89,42.97,42.87,42.88,16099.0,41.1023,41.179,41.0832,41.0928,16099.0
2020-06-11 10:25:00,42.87,42.87,42.64,42.65,53884.0,41.0832,41.0832,40.8628,40.8724,53884.0
2020-06-11 10:30:00,42.64,42.83,42.64,42.75,25915.0,40.8628,41.0449,40.8628,40.9682,25915.0
2020-06-11 10:35:00,42.74,42.87,42.71,42.85,22284.0,40.9586,41.0832,40.9299,41.064,22284.0
2020-06-11 10:40:00,42.84,42.86,42.71,42.71,34996.0,41.0544,41.0736,40.9299,40.9299,34996.0
2020-06-11 10:45:00,42.72,42.75,42.58,42.61,67868.0,40.9394,40.9682,40.8053,40.834,67868.0
2020-06-11 10:50:00,42.6,42.75,42.59,42.71,25568.0,40.8244,40.9682,40.8149,40.9299,25568.0
2020-06-11 10:55:00,42.69,42.69,42.48,42.49,43653.0,40.9107,40.9107,40.7094,40.719,43653.0
2020-06-11 11:00:00,42.5,42.52,42.34,42.47,79981.0,40.7286,40.7478,40.5753,40.6999,79981.0
2020-06-11 11:05:00,42.47,42.58,42.45,42.47,106477.0,40.6999,40.8053,40.6807,40.6999,106477.0
2020-06-11 11:10:00,42.46,42.51,42.38,42.4,15500.0,40.6903,40.7382,40.6136,40.6328,15500.0
2020-06-11 11:15:00,42.4,42.56,42.4,42.55,19823.0,40.6328,40.7861,40.6328,40.7765,19823.0
2020-06-11 11:20:00,42.52,42.62,42.52,42.58,16195.0,40.7478,40.8436,40.7478,40.8053,16195.0
2020-06-11 11:25:00,42.57,42.57,42.42,42.44,16500.0,40.7957,40.7957,40.6519,40.6711,16500.0
2020-06-11 11:30:00,42.44,42.49,42.37,42.37,15521.0,40.6711,40.719,40.604,40.604,15521.0
2020-06-11 11:35:00,42.35,42.38,42.29,42.29,14235.0,40.5849,40.6136,40.5274,40.5274,14235.0
2020-06-11 11:40:00,42.3,42.36,42.23,42.36,30074.0,40.5369,40.5944,40.4699,40.5944,30074.0
2020-06-11 11:45:00,42.37,42.37,42.21,42.25,24281.0,40.604,40.604,40.4507,40.489,24281.0
2020-06-11 11:50:00,42.25,42.27,42.17,42.25,30447.0,40.489,40.5082,40.4124,40.489,30447.0
2020-06-11 11:55:00,42.24,42.28,42.17,42.27,18256.0,40.4794,40.5178,40.4124,40.5082,18256.0
2020-06-11 12:00:00,42.26,42.29,42.17,42.2,37226.0,40.4986,40.5274,40.4124,40.4411,37226.0
2020-06-11 12:05:00,42.2,42.23,42.1,42.11,17134.0,40.4411,40.4699,40.3453,40.3549,17134.0
2020-06-11 12:10:00,42.13,42.13,42.02,42.02,19037.0,40.374,40.374,40.2686,40.2686,19037.0
2020-06-11 12:15:00,42.01,42.01,41.86,41.89,24901.0,40.259,40.259,40.1153,40.144,24901.0
2020-06-11 12:20:00,41.89,42.01,41.89,41.95,54865.0,40.144,40.259,40.144,40.2015,54865.0
2020-06-11 12:25:00,41.94,41.94,41.79,41.85,40675.0,40.1919,40.1919,40.0482,40.1057,40675.0
2020-06-11 12:30:00,41.84,42.14,41.84,42.09,33423.0,40.0961,40.3836,40.0961,40.3357,33423.0
2020-06-11 12:35:00,42.06,42.07,41.95,41.95,28943.0,40.3069,40.3165,40.2015,40.2015,28943.0
2020-06-11 12:40:00,41.97,41.98,41.88,41.89,18420.0,40.2207,40.2303,40.1344,40.144,18420.0
2020-06-11 12:45:00,41.9,41.97,41.83,41.86,21132.0,40.1536,40.2207,40.0865,40.1153,21132.0
2020-06-11 12:50:00,41.87,41.91,41.8,41.8,15283.0,40.1249,40.1632,40.0578,40.0578,15283.0
2020-06-11 12:55:00,41.79,41.9,41.77,41.82,22084.0,40.0482,40.1536,40.029,40.0769,22084.0
2020-06-11 13:00:00,41.82,42.04,41.8,42.04,32854.0,40.0769,40.2878,40.0578,40.2878,32854.0
2020-06-11 13:05:00,42.04,42.04,41.96,41.99,52486.0,40.2878,40.2878,40.2111,40.2399,52486.0
2020-06-11 13:10:00,41.99,42.07,41.9,42.07,16179.0,40.2399,40.3165,40.1536,40.3165,16179.0
2020-06-11 13:15:00,42.08,42.15,42.08,42.09,18338.0,40.3261,40.3932,40.3261,40.3357,18338.0
2020-06-11 13:20:00,42.09,42.15,42.07,42.13,19776.0,40.3357,40.3932,40.3165,40.374,19776.0
2020-06-11 13:25:00,42.12,42.14,41.97,41.97,13005.0,40.3644,40.3836,40.2207,40.2207,13005.0
2020-06-11 13:30:00,41.99,42.05,41.94,42.05,17530.0,40.2399,40.2974,40.1919,40.2974,17530.0
2020-06-11 13:35:00,42.02,42.03,41.9,41.9,13401.0,40.2686,40.2782,40.1536,40.1536,13401.0
2020-06-11 13:40:00,41.91,41.93,41.83,41.83,10599.0,40.1632,40.1824,40.0865,40.0865,10599.0
2020-06-11 13:45:00,41.84,41.94,41.84,41.92,11178.0,40.0961,40.1919,40.0961,40.1728,11178.0
2020-06-11 13:50:00,41.91,42.04,41.9,42.03,11049.0,40.1632,40.2878,40.1536,40.2782,11049.0
2020-06-11 13:55:00,42.03,42.12,41.97,42.05,39433.0,40.2782,40.3644,40.2207,40.2974,39433.0
2020-06-11 14:00:00,42.04,42.06,41.84,41.86,58372.0,40.2878,40.3069,40.0961,40.1153,58372.0
2020-06-11 14:05:00,41.86,41.99,41.86,41.96,36410.0,40.1153,40.2399,40.1153,40.2111,36410.0
2020-06-11 14:10:00,41.97,42.01,41.86,41.91,15769.0,40.2207,40.259,40.1153,40.1632,15769.0
2020-06-11 14:15:00,41.91,41.93,41.84,41.85,15217.0,40.1632,40.1824,40.0961,40.1057,15217.0
2020-06-11 14:20:00,41.84,41.97,41.81,41.96,16712.0,40.0961,40.2207,40.0674,40.2111,16712.0
2020-06-11 14:25:00,41.96,42.01,41.91,41.96,14597.0,40.2111,40.259,40.1632,40.2111,14597.0
2020-06-11 14:30:00,41.96,41.97,41.78,41.83,45300.0,40.2111,40.2207,40.0386,40.0865,45300.0
2020-06-11 14:35:00,41.83,41.84,41.69,41.72,28205.0,40.0865,40.0961,39.9524,39.9811,28205.0
2020-06-11 14:40:00,41.73,41.77,41.6,41.66,28288.0,39.9907,40.029,39.8661,39.9236,28288.0
2020-06-11 14:45:00,41.66,41.73,41.59,41.59,55246.0,39.9236,39.9907,39.8565,39.8565,55246.0
2020-06-11 14:50:00,41.6,41.62,41.48,41.49,40604.0,39.8661,39.8853,39.7511,39.7607,40604.0
2020-06-11 14:55:00,41.48,41.53,41.37,41.46,106367.0,39.7511,39.799,39.6457,39.732,106367.0
2020-06-11 15:00:00,41.43,41.56,41.4,41.55,35202.0,39.7032,39.8278,39.6745,39.8182,35202.0
2020-06-11 15:05:00,41.56,41.61,41.49,41.56,34659.0,39.8278,39.8757,39.7607,39.8278,34659.0
2020-06-11 15:10:00,41.55,41.66,41.52,41.54,24109.0,39.8182,39.9236,39.7895,39.8086,24109.0
2020-06-11 15:15:00,41.52,41.59,41.4,41.5,27827.0,39.7895,39.8565,39.6745,39.7703,27827.0
2020-06-11 15:20:00,41.51,41.51,41.29,41.29,74174.0,39.7799,39.7799,39.569,39.569,74174.0
2020-06-11 15:25:00,41.3,41.35,41.23,41.3,42858.0,39.5786,39.6265,39.5115,39.5786,42858.0
2020-06-11 15:30:00,41.28,41.32,41.18,41.28,84164.0,39.5595,39.5978,39.4636,39.5595,84164.0
2020-06-11 15:35:00,41.27,41.33,41.2,41.27,78089.0,39.5499,39.6074,39.4828,39.5499,78089.0
2020-06-11 15:40:00,41.26,41.59,41.26,41.59,41997.0,39.5403,39.8565,39.5403,39.8565,41997.0
2020-06-11 15:45:00,41.59,41.59,41.4,41.41,81022.0,39.8565,39.8565,39.6745,39.684,81022.0
2020-06-11 15:50:00,41.4,41.4,41.27,41.32,59239.0,39.6745,39.6745,39.5499,39.5978,59239.0
2020-06-11 15:55:00,41.33,41.33,41.2,41.22,129842.0,39.6074,39.6074,39.4828,39.502,129842.0
2020-06-12 09:30:00,42.7,42.87,42.56,42.79,85541.0,40.9203,41.0832,40.7861,41.0065,85541.0
2020-06-12 09:35:00,42.78,43.01,42.7,42.95,68049.0,40.9969,41.2173,40.9203,41.1598,68049.0
2020-06-12 09:40:00,42.97,43.16,42.97,43.02,47714.0,41.179,41.3611,41.179,41.2269,47714.0
2020-06-12 09:45:00,43.02,43.02,42.51,42.51,59689.0,41.2269,41.2269,40.7382,40.7382,59689.0
2020-06-12 09:50:00,42.52,42.64,42.42,42.44,37570.0,40.7478,40.8628,40.6519,40.6711,37570.0
2020-06-12 09:55:00,42.45,42.54,42.4,42.48,26574.0,40.6807,40.7669,40.6328,40.7094,26574.0
2020-06-12 10:00:00,42.49,42.71,42.48,42.7,33700.0,40.719,40.9299,40.7094,40.9203,33700.0
2020-06-12 10:05:00,42.68,42.68,42.55,42.55,17801.0,40.9011,40.9011,40.7765,40.7765,17801.0
2020-06-12 10:10:00,42.55,42.63,42.4,42.4,24173.0,40.7765,40.8532,40.6328,40.6328,24173.0
2020-06-12 10:15:00,42.4,42.46,42.37,42.37,28180.0,40.6328,40.6903,40.604,40.604,28180.0
2020-06-12 10:20:00,42.35,42.51,42.35,42.41,29185.0,40.5849,40.7382,40.5849,40.6424,29185.0
2020-06-12 10:25:00,42.39,42.39,42.17,42.17,23489.0,40.6232,40.6232,40.4124,40.4124,23489.0
2020-06-12 10:30:00,42.19,42.25,42.14,42.18,46499.0,40.4315,40.489,40.3836,40.4219,46499.0
2020-06-12 10:35:00,42.18,42.18,41.89,41.9,19249.0,40.4219,40.4219,40.144,40.1536,19249.0
2020-06-12 10:40:00,41.92,42.14,41.92,42.12,29379.0,40.1728,40.3836,40.1728,40.3644,29379.0
2020-06-12 10:45:00,42.11,42.25,42.05,42.16,47202.0,40.3549,40.489,40.2974,40.4028,47202.0
2020-06-12 10:50:00,42.15,42.15,41.78,41.83,24575.0,40.3932,40.3932,40.0386,40.0865,24575.0
2020-06-12 10:55:00,41.85,41.91,41.67,41.67,23148.0,40.1057,40.1632,39.9332,39.9332,23148.0
2020-06-12 11:00:00,41.67,41.77,41.37,41.37,42043.0,39.9332,40.029,39.6457,39.6457,42043.0
2020-06-12 11:05:00,41.42,41.84,41.42,41.81,43046.0,39.6936,40.0961,39.6936,40.0674,43046.0
2020-06-12 11:10:00,41.83,41.83,41.52,41.52,37580.0,40.0865,40.0865,39.7895,39.7895,37580.0
2020-06-12 11:15:00,41.52,41.64,41.29,41.3,51409.0,39.7895,39.9044,39.569,39.5786,51409.0
2020-06-12 11:20:00,41.29,41.46,41.15,41.19,91927.0,39.569,39.732,39.4349,39.4732,91927.0
2020-06-12 11:25:00,41.2,41.6,41.2,41.54,41518.0,39.4828,39.8661,39.4828,39.8086,41518.0
2020-06-12 11:30:00,41.53,41.68,41.42,41.68,40211.0,39.799,39.9428,39.6936,39.9428,40211.0
2020-06-12 11:35:00,41.69,41.9,41.64,41.84,68610.0,39.9524,40.1536,39.9044,40.0961,68610.0
2020-06-12 11:40:00,41.84,41.86,41.67,41.69,31374.0,40.0961,40.1153,39.9332,39.9524,31374.0
2020-06-12 11:45:00,41.71,41.92,41.7,41.83,28869.0,39.9715,40.1728,39.9619,40.0865,28869.0
2020-06-12 11:50:00,41.83,41.84,41.71,41.81,30384.0,40.0865,40.0961,39.9715,40.0674,30384.0
2020-06-12 11:55:00,41.82,42.08,41.8,42.08,33548.0,40.0769,40.3261,40.0578,40.3261,33548.0
2020-06-12 12:00:00,42.09,42.15,41.99,42.14,15704.0,40.3357,40.3932,40.2399,40.3836,15704.0
2020-06-12 12:05:00,42.16,42.2,42.14,42.17,20299.0,40.4028,40.4411,40.3836,40.4124,20299.0
2020-06-12 12:10:00,42.16,42.2,42.03,42.13,21626.0,40.4028,40.4411,40.2782,40.374,21626.0
2020-06-12 12:15:00,42.12,42.18,42.06,42.18,18308.0,40.3644,40.4219,40.3069,40.4219,18308.0
2020-06-12 12:20:00,42.17,42.18,41.96,41.96,20982.0,40.4124,40.4219,40.2111,40.2111,20982.0
2020-06-12 12:25:00,41.96,41.99,41.82,41.93,29310.0,40.2111,40.2399,40.0769,40.1824,29310.0
2020-06-12 12:30:00,41.92,41.93,41.79,41.82,26171.0,40.1728,40.1824,40.0482,40.0769,26171.0
2020-06-12 12:35:00,41.81,41.86,41.77,41.8,18793.0,40.0674,40.1153,40.029,40.0578,18793.0
2020-06-12 12:40:00,41.8,41.93,41.79,41.79,56792.0,40.0578,40.1824,40.0482,40.0482,56792.0
2020-06-12 12:45:00,41.8,41.8,41.66,41.7,36738.0,40.0578,40.0578,39.9236,39.9619,36738.0
2020-06-12 12:50:00,41.71,41.9,41.71,41.9,24682.0,39.9715,40.1536,39.9715,40.1536,24682.0
2020-06-12 12:55:00,41.9,41.92,41.84,41.86,12389.0,40.1536,40.1728,40.0961,40.1153,12389.0
2020-06-12 13:00:00,41.89,41.9,41.63,41.63,13483.0,40.144,40.1536,39.8949,39.8949,13483.0
2020-06-12 13:05:00,41.64,41.69,41.59,41.68,16469.0,39.9044,39.9524,39.8565,39.9428,16469.0
2020-06-12 13:10:00,41.67,41.75,41.66,41.72,30508.0,39.9332,40.0099,39.9236,39.9811,30508.0
2020-06-12 13:15:00,41.72,41.72,41.59,41.65,10950.0,39.9811,39.9811,39.8565,39.914,10950.0
2020-06-12 13:20:00,41.64,41.76,41.54,41.57,42610.0,39.9044,40.0194,39.8086,39.8374,42610.0
2020-06-12 13:25:00,41.56,41.7,41.56,41.6,22756.0,39.8278,39.9619,39.8278,39.8661,22756.0
2020-06-12 13:30:00,41.6,41.65,41.43,41.44,19131.0,39.8661,39.914,39.7032,39.7128,19131.0
2020-06-12 13:35:00,41.45,41.52,41.33,41.38,24855.0,39.7224,39.7895,39.6074,39.6553,24855.0
2020-06-12 13:40:00,41.37,41.48,41.29,41.34,36155.0,39.6457,39.7511,39.569,39.617,36155.0
2020-06-12 13:45:00,41.34,41.34,41.1,41.12,27382.0,39.617,39.617,39.387,39.4061,27382.0
2020-06-12 13:50:00,41.12,41.19,40.99,41.08,52772.0,39.4061,39.4732,39.2815,39.3678,52772.0
2020-06-12 13:55:00,41.08,41.24,40.94,40.95,23320.0,39.3678,39.5211,39.2336,39.2432,23320.0
2020-06-12 14:00:00,40.95,41.27,40.92,41.2,66051.0,39.2432,39.5499,39.2145,39.4828,66051.0
2020-06-12 14:05:00,41.2,41.21,41.03,41.08,57314.0,39.4828,39.4924,39.3199,39.3678,57314.0
2020-06-12 14:10:00,41.1,41.48,41.1,41.33,59298.0,39.387,39.7511,39.387,39.6074,59298.0
2020-06-12 14:15:00,41.34,41.42,41.22,41.32,32277.0,39.617,39.6936,39.502,39.5978,32277.0
2020-06-12 14:20:00,41.32,41.36,41.24,41.28,27105.0,39.5978,39.6361,39.5211,39.5595,27105.0
2020-06-12 14:25:00,41.29,41.43,41.29,41.43,22076.0,39.569,39.7032,39.569,39.7032,22076.0
2020-06-12 14:30:00,41.43,41.69,41.42,41.58,65930.0,39.7032,39.9524,39.6936,39.847,65930.0
2020-06-12 14:35:00,41.6,41.6,41.34,41.36,34921.0,39.8661,39.8661,39.617,39.6361,34921.0
2020-06-12 14:40:00,41.35,41.44,41.22,41.33,44136.0,39.6265,39.7128,39.502,39.6074,44136.0
2020-06-12 14:45:00,41.32,41.51,41.32,41.39,26426.0,39.5978,39.7799,39.5978,39.6649,26426.0
2020-06-12 14:50:00,41.43,41.48,41.32,41.47,26879.0,39.7032,39.7511,39.5978,39.7415,26879.0
2020-06-12 14:55:00,41.49,41.49,41.34,41.47,26875.0,39.7607,39.7607,39.617,39.7415,26875.0
2020-06-12 15:00:00,41.47,41.67,41.47,41.6,29790.0,39.7415,39.9332,39.7415,39.8661,29790.0
2020-06-12 15:05:00,41.62,41.77,41.6,41.66,39653.0,39.8853,40.029,39.8661,39.9236,39653.0
2020-06-12 15:10:00,41.66,41.74,41.64,41.73,46812.0,39.9236,40.0003,39.9044,39.9907,46812.0
2020-06-12 15:15:00,41.74,41.74,41.47,41.58,51605.0,40.0003,40.0003,39.7415,39.847,51605.0
2020-06-12 15:20:00,41.58,41.6,41.39,41.4,42723.0,39.847,39.8661,39.6649,39.6745,42723.0
2020-06-12 15:25:00,41.4,41.5,41.37,41.47,38388.0,39.6745,39.7703,39.6457,39.7415,38388.0
2020-06-12 15:30:00,41.47,41.61,41.41,41.61,42755.0,39.7415,39.8757,39.684,39.8757,42755.0
2020-06-12 15:35:00,41.61,41.73,41.61,41.67,62652.0,39.8757,39.9907,39.8757,39.9332,62652.0
2020-06-12 15:40:00,41.68,41.73,41.62,41.73,73501.0,39.9428,39.9907,39.8853,39.9907,73501.0
2020-06-12 15:45:00,41.73,41.97,41.73,41.97,66727.0,39.9907,40.2207,39.9907,40.2207,66727.0
2020-06-12 15:50:00,42.0,42.07,41.87,41.94,129193.0,40.2494,40.3165,40.1249,40.1919,129193.0
2020-06-12 15:55:00,41.94,42.05,41.94,41.95,152712.0,40.1919,40.2974,40.1919,40.2015,152712.0
2020-06-15 09:30:00,40.51,40.76,40.51,40.55,47411.0,38.8215,39.0611,38.8215,38.8599,47411.0
2020-06-15 09:35:00,40.62,41.01,40.58,40.88,34057.0,38.927,39.3007,38.8886,39.1761,34057.0
2020-06-15 09:40:00,40.89,41.16,40.87,41.11,35405.0,39.1857,39.4445,39.1665,39.3965,35405.0
2020-06-15 09:45:00,41.12,41.2,41.05,41.14,52074.0,39.4061,39.4828,39.339,39.4253,52074.0
2020-06-15 09:50:00,41.12,41.39,41.08,41.35,43518.0,39.4061,39.6649,39.3678,39.6265,43518.0
2020-06-15 09:55:00,41.35,41.39,41.2,41.25,48665.0,39.6265,39.6649,39.4828,39.5307,48665.0
2020-06-15 10:00:00,41.26,41.41,41.17,41.37,33962.0,39.5403,39.684,39.454,39.6457,33962.0
2020-06-15 10:05:00,41.37,41.51,41.36,41.44,88286.0,39.6457,39.7799,39.6361,39.7128,88286.0
2020-06-15 10:10:00,41.43,41.66,41.39,41.62,23582.0,39.7032,39.9236,39.6649,39.8853,23582.0
2020-06-15 10:15:00,41.62,41.65,41.5,41.62,89282.0,39.8853,39.914,39.7703,39.8853,89282.0
2020-06-15 10:20:00,41.61,41.63,41.5,41.54,19966.0,39.8757,39.8949,39.7703,39.8086,19966.0
2020-06-15 10:25:00,41.55,41.62,41.48,41.48,26030.0,39.8182,39.8853,39.7511,39.7511,26030.0
2020-06-15 10:30:00,41.47,41.55,41.41,41.54,33637.0,39.7415,39.8182,39.684,39.8086,33637.0
2020-06-15 10:35:00,41.53,41.61,41.47,41.48,26612.0,39.799,39.8757,39.7415,39.7511,26612.0
2020-06-15 10:40:00,41.46,41.62,41.39,41.6,28338.0,39.732,39.8853,39.6649,39.8661,28338.0
2020-06-15 10:45:00,41.63,41.87,41.61,41.82,40935.0,39.8949,40.1249,39.8757,40.0769,40935.0
2020-06-15 10:50:00,41.82,42.0,41.77,41.92,25798.0,40.0769,40.2494,40.029,40.1728,25798.0
2020-06-15 10:55:00,41.92,41.99,41.85,41.86,112336.0,40.1728,40.2399,40.1057,40.1153,112336.0
2020-06-15 11:00:00,41.87,42.16,41.84,42.15,50901.0,40.1249,40.4028,40.0961,40.3932,50901.0
2020-06-15 11:05:00,42.15,42.22,42.12,42.19,25517.0,40.3932,40.4603,40.3644,40.4315,25517.0
2020-06-15 11:10:00,42.19,42.31,42.14,42.25,35026.0,40.4315,40.5465,40.3836,40.489,35026.0
2020-06-15 11:15:00,42.24,42.25,41.98,42.04,38884.0,40.4794,40.489,40.2303,40.2878,38884.0
2020-06-15 11:20:00,42.04,42.12,41.93,42.09,22139.0,40.2878,40.3644,40.1824,40.3357,22139.0
2020-06-15 11:25:00,42.09,42.12,41.93,41.99,40991.0,40.3357,40.3644,40.1824,40.2399,40991.0
2020-06-15 11:30:00,41.98,42.05,41.9,41.92,67121.0,40.2303,40.2974,40.1536,40.1728,67121.0
2020-06-15 11:35:00,41.93,42.08,41.92,42.03,30462.0,40.1824,40.3261,40.1728,40.2782,30462.0
2020-06-15 11:40:00,42.04,42.12,41.92,41.92,32152.0,40.2878,40.3644,40.1728,40.1728,32152.0
2020-06-15 11:45:00,41.91,41.96,41.86,41.95,32861.0,40.1632,40.2111,40.1153,40.2015,32861.0
2020-06-15 11:50:00,41.95,42.1,41.93,41.96,34140.0,40.2015,40.3453,40.1824,40.2111,34140.0
2020-06-15 11:55:00,41.96,42.13,41.96,42.04,25770.0,40.2111,40.374,40.2111,40.2878,25770.0
2020-06-15 12:00:00,42.03,42.31,41.98,42.29,55735.0,40.2782,40.5465,40.2303,40.5274,55735.0
2020-06-15 12:05:00,42.3,42.38,42.27,42.32,27865.0,40.5369,40.6136,40.5082,40.5561,27865.0
2020-06-15 12:10:00,42.34,42.39,42.31,42.34,17933.0,40.5753,40.6232,40.5465,40.5753,17933.0
2020-06-15 12:15:00,42.37,42.55,42.35,42.53,25010.0,40.604,40.7765,40.5849,40.7574,25010.0
2020-06-15 12:20:00,42.52,42.62,42.51,42.62,33221.0,40.7478,40.8436,40.7382,40.8436,33221.0
2020-06-15 12:25:00,42.62,42.62,42.52,42.55,51359.0,40.8436,40.8436,40.7478,40.7765,51359.0
2020-06-15 12:30:00,42.54,42.54,42.43,42.45,70774.0,40.7669,40.7669,40.6615,40.6807,70774.0
2020-06-15 12:35:00,42.45,42.59,42.44,42.57,73233.0,40.6807,40.8149,40.6711,40.7957,73233.0
2020-06-15 12:40:00,42.55,42.61,42.53,42.58,16662.0,40.7765,40.834,40.7574,40.8053,16662.0
2020-06-15 12:45:00,42.59,42.69,42.54,42.66,17750.0,40.8149,40.9107,40.7669,40.8819,17750.0
2020-06-15 12:50:00,42.65,42.69,42.59,42.69,26478.0,40.8724,40.9107,40.8149,40.9107,26478.0
2020-06-15 12:55:00,42.68,42.76,42.64,42.76,138802.0,40.9011,40.9778,40.8628,40.9778,138802.0
2020-06-15 13:00:00,42.75,42.88,42.74,42.88,39752.0,40.9682,41.0928,40.9586,41.0928,39752.0
2020-06-15 13:05:00,42.9,42.99,42.87,42.99,29817.0,41.1119,41.1982,41.0832,41.1982,29817.0
2020-06-15 13:10:00,43.0,43.03,42.91,42.96,35672.0,41.2078,41.2365,41.1215,41.1694,35672.0
2020-06-15 13:15:00,42.95,43.06,42.94,42.96,44627.0,41.1598,41.2653,41.1503,41.1694,44627.0
2020-06-15 13:20:00,42.96,43.04,42.86,42.88,134424.0,41.1694,41.2461,41.0736,41.0928,134424.0
2020-06-15 13:25:00,42.89,42.92,42.85,42.9,151580.0,41.1023,41.1311,41.064,41.1119,151580.0
2020-06-15 13:30:00,42.9,42.9,42.72,42.72,37275.0,41.1119,41.1119,40.9394,40.9394,37275.0
2020-06-15 13:35:00,42.72,42.89,42.72,42.87,116764.0,40.9394,41.1023,40.9394,41.0832,116764.0
2020-06-15 13:40:00,42.86,42.89,42.66,42.68,85719.0,41.0736,41.1023,40.8819,40.9011,85719.0
2020-06-15 13:45:00,42.69,42.69,42.51,42.53,22167.0,40.9107,40.9107,40.7382,40.7574,22167.0
2020-06-15 13:50:00,42.53,42.69,42.53,42.59,17441.0,40.7574,40.9107,40.7574,40.8149,17441.0
2020-06-15 13:55:00,42.59,42.61,42.53,42.53,64785.0,40.8149,40.834,40.7574,40.7574,64785.0
2020-06-15 14:00:00,42.54,43.13,42.54,43.09,117005.0,40.7669,41.3323,40.7669,41.294,117005.0
2020-06-15 14:05:00,43.08,43.27,43.06,43.16,71127.0,41.2844,41.4665,41.2653,41.3611,71127.0
2020-06-15 14:10:00,43.15,43.22,43.06,43.18,33334.0,41.3515,41.4186,41.2653,41.3803,33334.0
2020-06-15 14:15:00,43.18,43.4,43.18,43.31,48645.0,41.3803,41.5911,41.3803,41.5048,48645.0
2020-06-15 14:20:00,43.3,43.34,43.16,43.29,28494.0,41.4953,41.5336,41.3611,41.4857,28494.0
2020-06-15 14:25:00,43.29,43.32,43.2,43.27,18602.0,41.4857,41.5144,41.3994,41.4665,18602.0
2020-06-15 14:30:00,43.27,43.35,43.08,43.11,48926.0,41.4665,41.5432,41.2844,41.3132,48926.0
2020-06-15 14:35:00,43.11,43.23,43.11,43.19,33665.0,41.3132,41.4282,41.3132,41.3898,33665.0
2020-06-15 14:40:00,43.21,43.29,43.15,43.18,36070.0,41.409,41.4857,41.3515,41.3803,36070.0
2020-06-15 14:45:00,43.18,43.26,43.17,43.24,29013.0,41.3803,41.4569,41.3707,41.4378,29013.0
2020-06-15 14:50:00,43.23,43.25,43.07,43.1,26064.0,41.4282,41.4473,41.2748,41.3036,26064.0
2020-06-15 14:55:00,43.11,43.2,43.08,43.11,19225.0,41.3132,41.3994,41.2844,41.3132,19225.0
2020-06-15 15:00:00,43.12,43.32,43.09,43.28,19859.0,41.3228,41.5144,41.294,41.4761,19859.0
2020-06-15 15:05:00,43.27,43.27,43.16,43.24,28361.0,41.4665,41.4665,41.3611,41.4378,28361.0
2020-06-15 15:10:00,43.26,43.32,43.23,43.29,33556.0,41.4569,41.5144,41.4282,41.4857,33556.0
2020-06-15 15:15:00,43.31,43.33,43.17,43.2,30083.0,41.5048,41.524,41.3707,41.3994,30083.0
2020-06-15 15:20:00,43.18,43.21,43.08,43.2,40795.0,41.3803,41.409,41.2844,41.3994,40795.0
2020-06-15 15:25:00,43.2,43.25,42.91,42.92,52920.0,41.3994,41.4473,41.1215,41.1311,52920.0
2020-06-15 15:30:00,42.94,42.97,42.75,42.8,65616.0,41.1503,41.179,40.9682,41.0161,65616.0
2020-06-15 15:35:00,42.79,42.91,42.69,42.86,44746.0,41.0065,41.1215,40.9107,41.0736,44746.0
2020-06-15 15:40:00,42.86,42.99,42.79,42.97,41532.0,41.0736,41.1982,41.0065,41.179,41532.0
2020-06-15 15:45:00,42.96,43.17,42.94,43.07,51920.0,41.1694,41.3707,41.1503,41.2748,51920.0
2020-06-15 15:50:00,43.07,43.24,43.06,43.17,87464.0,41.2748,41.4378,41.2653,41.3707,87464.0
2020-06-15 15:55:00,43.18,43.36,43.15,43.34,110032.0,41.3803,41.5528,41.3515,41.5336,110032.0
2020-06-16 09:30:00,45.05,45.16,44.62,44.63,68701.0,43.1723,43.2777,42.7602,42.7698,68701.0
2020-06-16 09:35:00,44.65,44.91,44.63,44.83,43410.0,42.789,43.0382,42.7698,42.9615,43410.0
2020-06-16 09:40:00,44.84,44.88,44.51,44.52,30895.0,42.9711,43.0094,42.6548,42.6644,30895.0
2020-06-16 09:45:00,44.53,44.62,44.35,44.35,51458.0,42.674,42.7602,42.5015,42.5015,51458.0
2020-06-16 09:50:00,44.35,44.41,44.29,44.38,34232.0,42.5015,42.559,42.444,42.5302,34232.0
2020-06-16 09:55:00,44.39,44.53,44.39,44.46,42577.0,42.5398,42.674,42.5398,42.6069,42577.0
2020-06-16 10:00:00,44.51,44.73,44.4,44.73,26475.0,42.6548,42.8657,42.5494,42.8657,26475.0
2020-06-16 10:05:00,44.7,44.89,44.65,44.77,25022.0,42.8369,43.019,42.789,42.904,25022.0
2020-06-16 10:10:00,44.76,44.77,44.63,44.67,16752.0,42.8944,42.904,42.7698,42.8082,16752.0
2020-06-16 10:15:00,44.68,44.79,44.64,44.65,20728.0,42.8177,42.9232,42.7794,42.789,20728.0
2020-06-16 10:20:00,44.65,44.65,44.51,44.56,40048.0,42.789,42.789,42.6548,42.7027,40048.0
2020-06-16 10:25:00,44.58,44.78,44.56,44.72,255072.0,42.7219,42.9136,42.7027,42.8561,255072.0
2020-06-16 10:30:00,44.73,44.77,44.59,44.59,160433.0,42.8657,42.904,42.7315,42.7315,160433.0
2020-06-16 10:35:00,44.59,44.6,44.31,44.41,36962.0,42.7315,42.7411,42.4632,42.559,36962.0
2020-06-16 10:40:00,44.38,44.41,44.16,44.24,294156.0,42.5302,42.559,42.3194,42.3961,294156.0
2020-06-16 10:45:00,44.23,44.36,44.13,44.36,120832.0,42.3865,42.5111,42.2907,42.5111,120832.0
2020-06-16 10:50:00,44.35,44.35,43.91,43.98,181303.0,42.5015,42.5015,42.0798,42.1469,181303.0
2020-06-16 10:55:00,43.96,44.03,43.65,43.69,29259.0,42.1278,42.1948,41.8307,41.869,29259.0
2020-06-16 11:00:00,43.67,43.8,43.3,43.8,70179.0,41.8498,41.9744,41.4953,41.9744,70179.0
2020-06-16 11:05:00,43.81,43.99,43.79,43.88,138853.0,41.984,42.1565,41.9648,42.0511,138853.0
2020-06-16 11:10:00,43.94,43.97,43.81,43.96,14425.0,42.1086,42.1373,41.984,42.1278,14425.0
2020-06-16 11:15:00,43.96,44.27,43.96,44.15,55573.0,42.1278,42.4248,42.1278,42.3098,55573.0
2020-06-16 11:20:00,44.15,44.31,44.13,44.3,41710.0,42.3098,42.4632,42.2907,42.4536,41710.0
2020-06-16 11:25:00,44.31,44.39,44.19,44.39,43019.0,42.4632,42.5398,42.3482,42.5398,43019.0
2020-06-16 11:30:00,44.41,44.56,44.33,44.39,24985.0,42.559,42.7027,42.4823,42.5398,24985.0
2020-06-16 11:35:00,44.4,44.44,44.24,44.28,32555.0,42.5494,42.5877,42.3961,42.4344,32555.0
2020-06-16 11:40:00,44.26,44.34,44.22,44.28,32059.0,42.4152,42.4919,42.3769,42.4344,32059.0
2020-06-16 11:45:00,44.3,44.45,44.26,44.41,21776.0,42.4536,42.5973,42.4152,42.559,21776.0
2020-06-16 11:50:00,44.42,44.49,44.29,44.31,32178.0,42.5686,42.6357,42.444,42.4632,32178.0
2020-06-16 11:55:00,44.32,44.32,44.1,44.13,24188.0,42.4727,42.4727,42.2619,42.2907,24188.0
2020-06-16 12:00:00,44.16,44.21,43.98,44.07,17965.0,42.3194,42.3673,42.1469,42.2332,17965.0
2020-06-16 12:05:00,44.08,44.08,43.96,44.03,16272.0,42.2428,42.2428,42.1278,42.1948,16272.0
2020-06-16 12:10:00,44.04,44.18,43.95,44.18,15030.0,42.2044,42.3386,42.1182,42.3386,15030.0
2020-06-16 12:15:00,44.19,44.22,44.09,44.21,14800.0,42.3482,42.3769,42.2523,42.3673,14800.0
2020-06-16 12:20:00,44.22,44.27,44.19,44.21,45781.0,42.3769,42.4248,42.3482,42.3673,45781.0
2020-06-16 12:25:00,44.22,44.34,44.19,44.34,26652.0,42.3769,42.4919,42.3482,42.4919,26652.0
2020-06-16 12:30:00,44.33,44.49,44.33,44.4,40988.0,42.4823,42.6357,42.4823,42.5494,40988.0
2020-06-16 12:35:00,44.4,44.49,44.4,44.42,12400.0,42.5494,42.6357,42.5494,42.5686,12400.0
2020-06-16 12:40:00,44.43,44.45,44.37,44.44,6195.0,42.5782,42.5973,42.5207,42.5877,6195.0
2020-06-16 12:45:00,44.45,44.47,44.38,44.39,11324.0,42.5973,42.6165,42.5302,42.5398,11324.0
2020-06-16 12:50:00,44.43,44.43,44.33,44.33,5890.0,42.5782,42.5782,42.4823,42.4823,5890.0
2020-06-16 12:55:00,44.33,44.33,44.22,44.25,30361.0,42.4823,42.4823,42.3769,42.4057,30361.0
2020-06-16 13:00:00,44.25,44.4,44.25,44.31,8012.0,42.4057,42.5494,42.4057,42.4632,8012.0
2020-06-16 13:05:00,44.29,44.34,44.25,44.28,9088.0,42.444,42.4919,42.4057,42.4344,9088.0
2020-06-16 13:10:00,44.28,44.33,44.27,44.3,10084.0,42.4344,42.4823,42.4248,42.4536,10084.0
2020-06-16 13:15:00,44.31,44.41,44.27,44.4,18454.0,42.4632,42.559,42.4248,42.5494,18454.0
2020-06-16 13:20:00,44.39,44.4,44.33,44.38,10107.0,42.5398,42.5494,42.4823,42.5302,10107.0
2020-06-16 13:25:00,44.35,44.4,44.33,44.33,12518.0,42.5015,42.5494,42.4823,42.4823,12518.0
2020-06-16 13:30:00,44.32,44.35,44.21,44.23,8627.0,42.4727,42.5015,42.3673,42.3865,8627.0
2020-06-16 13:35:00,44.22,44.22,44.11,44.11,15141.0,42.3769,42.3769,42.2715,42.2715,15141.0
2020-06-16 13:40:00,44.12,44.23,44.12,44.22,11267.0,42.2811,42.3865,42.2811,42.3769,11267.0
2020-06-16 13:45:00,44.23,44.23,44.19,44.2,9434.0,42.3865,42.3865,42.3482,42.3577,9434.0
2020-06-16 13:50:00,44.21,44.29,44.11,44.17,16485.0,42.3673,42.444,42.2715,42.329,16485.0
2020-06-16 13:55:00,44.15,44.25,44.1,44.25,23689.0,42.3098,42.4057,42.2619,42.4057,23689.0
2020-06-16 14:00:00,44.25,44.44,44.24,44.44,27919.0,42.4057,42.5877,42.3961,42.5877,27919.0
2020-06-16 14:05:00,44.43,44.5,44.42,44.47,19745.0,42.5782,42.6452,42.5686,42.6165,19745.0
2020-06-16 14:10:00,44.49,44.64,44.45,44.63,13247.0,42.6357,42.7794,42.5973,42.7698,13247.0
2020-06-16 14:15:00,44.62,44.67,44.58,44.61,28997.0,42.7602,42.8082,42.7219,42.7507,28997.0
2020-06-16 14:20:00,44.62,44.65,44.28,44.5,54505.0,42.7602,42.789,42.4344,42.6452,54505.0
2020-06-16 14:25:00,44.48,44.58,44.43,44.55,18756.0,42.6261,42.7219,42.5782,42.6932,18756.0
2020-06-16 14:30:00,44.55,44.69,44.55,44.58,19196.0,42.6932,42.8273,42.6932,42.7219,19196.0
2020-06-16 14:35:00,44.58,44.66,44.53,44.59,24293.0,42.7219,42.7986,42.674,42.7315,24293.0
2020-06-16 14:40:00,44.6,44.64,44.53,44.55,26379.0,42.7411,42.7794,42.674,42.6932,26379.0
2020-06-16 14:45:00,44.57,44.61,44.46,44.61,11486.0,42.7123,42.7507,42.6069,42.7507,11486.0
2020-06-16 14:50:00,44.61,44.64,44.47,44.55,16199.0,42.7507,42.7794,42.6165,42.6932,16199.0
2020-06-16 14:55:00,44.6,44.64,44.55,44.6,10832.0,42.7411,42.7794,42.6932,42.7411,10832.0
2020-06-16 15:00:00,44.6,44.61,44.48,44.5,8630.0,42.7411,42.7507,42.6261,42.6452,8630.0
2020-06-16 15:05:00,44.5,44.53,44.33,44.36,18072.0,42.6452,42.674,42.4823,42.5111,18072.0
2020-06-16 15:10:00,44.35,44.45,44.35,44.43,15547.0,42.5015,42.5973,42.5015,42.5782,15547.0
2020-06-16 15:15:00,44.43,44.43,44.21,44.23,41818.0,42.5782,42.5782,42.3673,42.3865,41818.0
2020-06-16 15:20:00,44.23,44.4,44.23,44.37,21991.0,42.3865,42.5494,42.3865,42.5207,21991.0
2020-06-16 15:25:00,44.38,44.49,44.37,44.44,33350.0,42.5302,42.6357,42.5207,42.5877,33350.0
2020-06-16 15:30:00,44.44,44.62,44.38,44.54,39281.0,42.5877,42.7602,42.5302,42.6836,39281.0
2020-06-16 15:35:00,44.53,44.53,44.34,44.36,23624.0,42.674,42.674,42.4919,42.5111,23624.0
2020-06-16 15:40:00,44.36,44.42,44.26,44.32,25942.0,42.5111,42.5686,42.4152,42.4727,25942.0
2020-06-16 15:45:00,44.31,44.4,44.28,44.34,30868.0,42.4632,42.5494,42.4344,42.4919,30868.0
2020-06-16 15:50:00,44.34,44.49,44.33,44.38,538160.0,42.4919,42.6357,42.4823,42.5302,538160.0
2020-06-16 15:55:00,44.37,44.55,44.34,44.54,133588.0,42.5207,42.6932,42.4919,42.6836,133588.0
2020-06-17 09:30:00,44.71,45.06,44.61,44.97,43372.0,42.8465,43.1819,42.7507,43.0957,43372.0
2020-06-17 09:35:00,44.99,45.04,44.74,44.78,46131.0,43.1148,43.1627,42.8752,42.9136,46131.0
2020-06-17 09:40:00,44.78,44.95,44.73,44.92,67532.0,42.9136,43.0765,42.8657,43.0477,67532.0
2020-06-17 09:45:00,44.91,44.96,44.82,44.95,40508.0,43.0382,43.0861,42.9519,43.0765,40508.0
2020-06-17 09:50:00,44.95,45.03,44.81,44.86,56288.0,43.0765,43.1532,42.9423,42.9902,56288.0
2020-06-17 09:55:00,44.86,44.87,44.59,44.75,44020.0,42.9902,42.9998,42.7315,42.8848,44020.0
2020-06-17 10:00:00,44.74,44.85,44.68,44.68,21608.0,42.8752,42.9807,42.8177,42.8177,21608.0
2020-06-17 10:05:00,44.68,44.84,44.65,44.81,21537.0,42.8177,42.9711,42.789,42.9423,21537.0
2020-06-17 10:10:00,44.78,44.86,44.7,44.76,29029.0,42.9136,42.9902,42.8369,42.8944,29029.0
2020-06-17 10:15:00,44.76,44.93,44.61,44.65,53796.0,42.8944,43.0573,42.7507,42.789,53796.0
2020-06-17 10:20:00,44.65,44.68,44.57,44.59,34281.0,42.789,42.8177,42.7123,42.7315,34281.0
2020-06-17 10:25:00,44.58,44.63,44.47,44.53,28255.0,42.7219,42.7698,42.6165,42.674,28255.0
2020-06-17 10:30:00,44.54,44.71,44.47,44.69,18157.0,42.6836,42.8465,42.6165,42.8273,18157.0
2020-06-17 10:35:00,44.68,44.7,44.59,44.67,12200.0,42.8177,42.8369,42.7315,42.8082,12200.0
2020-06-17 10:40:00,44.68,44.72,44.57,44.72,19712.0,42.8177,42.8561,42.7123,42.8561,19712.0
2020-06-17 10:45:00,44.72,44.72,44.59,44.66,20336.0,42.8561,42.8561,42.7315,42.7986,20336.0
2020-06-17 10:50:00,44.66,44.76,44.63,44.74,15834.0,42.7986,42.8944,42.7698,42.8752,15834.0
2020-06-17 10:55:00,44.75,44.86,44.68,44.69,11728.0,42.8848,42.9902,42.8177,42.8273,11728.0
2020-06-17 11:00:00,44.71,44.73,44.6,44.6,10427.0,42.8465,42.8657,42.7411,42.7411,10427.0
2020-06-17 11:05:00,44.6,44.74,44.59,44.67,25465.0,42.7411,42.8752,42.7315,42.8082,25465.0
2020-06-17 11:10:00,44.68,44.74,44.62,44.67,19470.0,42.8177,42.8752,42.7602,42.8082,19470.0
2020-06-17 11:15:00,44.68,44.7,44.57,44.64,18243.0,42.8177,42.8369,42.7123,42.7794,18243.0
2020-06-17 11:20:00,44.63,44.63,44.53,44.53,6632.0,42.7698,42.7698,42.674,42.674,6632.0
2020-06-17 11:25:00,44.54,44.65,44.52,44.64,7917.0,42.6836,42.789,42.6644,42.7794,7917.0
2020-06-17 11:30:00,44.62,44.75,44.6,44.71,9986.0,42.7602,42.8848,42.7411,42.8465,9986.0
2020-06-17 11:35:00,44.71,44.8,44.71,44.74,8750.0,42.8465,42.9327,42.8465,42.8752,8750.0
2020-06-17 11:40:00,44.76,44.85,44.76,44.85,7761.0,42.8944,42.9807,42.8944,42.9807,7761.0
2020-06-17 11:45:00,44.86,44.87,44.78,44.78,13557.0,42.9902,42.9998,42.9136,42.9136,13557.0
2020-06-17 11:50:00,44.79,44.81,44.73,44.75,7300.0,42.9232,42.9423,42.8657,42.8848,7300.0
2020-06-17 11:55:00,44.75,44.88,44.75,44.88,12833.0,42.8848,43.0094,42.8848,43.0094,12833.0
2020-06-17 12:00:00,44.84,44.85,44.79,44.82,8442.0,42.9711,42.9807,42.9232,42.9519,8442.0
2020-06-17 12:05:00,44.82,44.86,44.8,44.81,13613.0,42.9519,42.9902,42.9327,42.9423,13613.0
2020-06-17 12:10:00,44.82,44.82,44.77,44.82,7646.0,42.9519,42.9519,42.904,42.9519,7646.0
2020-06-17 12:15:00,44.83,44.86,44.79,44.79,14786.0,42.9615,42.9902,42.9232,42.9232,14786.0
2020-06-17 12:20:00,44.78,44.81,44.71,44.8,14811.0,42.9136,42.9423,42.8465,42.9327,14811.0
2020-06-17 12:25:00,44.78,44.81,44.74,44.75,4350.0,42.9136,42.9423,42.8752,42.8848,4350.0
2020-06-17 12:30:00,44.75,44.93,44.75,44.88,17387.0,42.8848,43.0573,42.8848,43.0094,17387.0
2020-06-17 12:35:00,44.87,44.87,44.84,44.86,5943.0,42.9998,42.9998,42.9711,42.9902,5943.0
2020-06-17 12:40:00,44.87,44.87,44.79,44.86,13668.0,42.9998,42.9998,42.9232,42.9902,13668.0
2020-06-17 12:45:00,44.86,44.87,44.81,44.81,27825.0,42.9902,42.9998,42.9423,42.9423,27825.0
2020-06-17 12:50:00,44.8,44.81,44.73,44.73,25652.0,42.9327,42.9423,42.8657,42.8657,25652.0
2020-06-17 12:55:00,44.73,44.73,44.67,44.71,7457.0,42.8657,42.8657,42.8082,42.8465,7457.0
2020-06-17 13:00:00,44.73,44.8,44.71,44.76,8444.0,42.8657,42.9327,42.8465,42.8944,8444.0
2020-06-17 13:05:00,44.76,44.82,44.76,44.78,13578.0,42.8944,42.9519,42.8944,42.9136,13578.0
2020-06-17 13:10:00,44.77,44.77,44.74,44.74,5961.0,42.904,42.904,42.8752,42.8752,5961.0
2020-06-17 13:15:00,44.76,44.77,44.72,44.76,7442.0,42.8944,42.904,42.8561,42.8944,7442.0
2020-06-17 13:20:00,44.76,44.83,44.76,44.81,6099.0,42.8944,42.9615,42.8944,42.9423,6099.0
2020-06-17 13:25:00,44.8,44.87,44.8,44.84,6500.0,42.9327,42.9998,42.9327,42.9711,6500.0
2020-06-17 13:30:00,44.85,44.91,44.84,44.88,9775.0,42.9807,43.0382,42.9711,43.0094,9775.0
2020-06-17 13:35:00,44.88,44.95,44.86,44.95,12425.0,43.0094,43.0765,42.9902,43.0765,12425.0
2020-06-17 13:40:00,44.94,44.98,44.91,44.93,19560.0,43.0669,43.1052,43.0382,43.0573,19560.0
2020-06-17 13:45:00,44.93,44.93,44.87,44.89,5000.0,43.0573,43.0573,42.9998,43.019,5000.0
2020-06-17 13:50:00,44.91,44.91,44.84,44.9,9307.0,43.0382,43.0382,42.9711,43.0286,9307.0
2020-06-17 13:55:00,44.9,44.92,44.82,44.82,24951.0,43.0286,43.0477,42.9519,42.9519,24951.0
2020-06-17 14:00:00,44.82,44.84,44.78,44.8,9373.0,42.9519,42.9711,42.9136,42.9327,9373.0
2020-06-17 14:05:00,44.8,44.86,44.8,44.85,9840.0,42.9327,42.9902,42.9327,42.9807,9840.0
2020-06-17 14:10:00,44.84,44.91,44.84,44.85,14197.0,42.9711,43.0382,42.9711,42.9807,14197.0
2020-06-17 14:15:00,44.85,44.87,44.78,44.79,29269.0,42.9807,42.9998,42.9136,42.9232,29269.0
2020-06-17 14:20:00,44.8,44.85,44.8,44.84,27232.0,42.9327,42.9807,42.9327,42.9711,27232.0
2020-06-17 14:25:00,44.84,44.84,44.78,44.8,11135.0,42.9711,42.9711,42.9136,42.9327,11135.0
2020-06-17 14:30:00,44.8,44.81,44.74,44.76,11854.0,42.9327,42.9423,42.8752,42.8944,11854.0
2020-06-17 14:35:00,44.77,44.82,44.77,44.82,9659.0,42.904,42.9519,42.904,42.9519,9659.0
2020-06-17 14:40:00,44.82,44.9,44.82,44.85,21504.0,42.9519,43.0286,42.9519,42.9807,21504.0
2020-06-17 14:45:00,44.85,44.89,44.84,44.88,21219.0,42.9807,43.019,42.9711,43.0094,21219.0
2020-06-17 14:50:00,44.87,44.94,44.8,44.81,24591.0,42.9998,43.0669,42.9327,42.9423,24591.0
2020-06-17 14:55:00,44.82,44.85,44.7,44.7,17199.0,42.9519,42.9807,42.8369,42.8369,17199.0
2020-06-17 15:00:00,44.68,44.69,44.61,44.68,21548.0,42.8177,42.8273,42.7507,42.8177,21548.0
2020-06-17 15:05:00,44.68,44.69,44.62,44.68,18988.0,42.8177,42.8273,42.7602,42.8177,18988.0
2020-06-17 15:10:00,44.68,44.68,44.62,44.64,35012.0,42.8177,42.8177,42.7602,42.7794,35012.0
2020-06-17 15:15:00,44.64,44.71,44.59,44.59,32174.0,42.7794,42.8465,42.7315,42.7315,32174.0
2020-06-17 15:20:00,44.59,44.6,44.44,44.45,26857.0,42.7315,42.7411,42.5877,42.5973,26857.0
2020-06-17 15:25:00,44.46,44.47,44.31,44.37,140892.0,42.6069,42.6165,42.4632,42.5207,140892.0
2020-06-17 15:30:00,44.37,44.47,44.31,44.45,31742.0,42.5207,42.6165,42.4632,42.5973,31742.0
2020-06-17 15:35:00,44.45,44.59,44.44,44.57,39195.0,42.5973,42.7315,42.5877,42.7123,39195.0
2020-06-17 15:40:00,44.56,44.58,44.34,44.41,61337.0,42.7027,42.7219,42.4919,42.559,61337.0
2020-06-17 15:45:00,44.42,44.52,44.39,44.39,48826.0,42.5686,42.6644,42.5398,42.5398,48826.0
2020-06-17 15:50:00,44.39,44.51,44.38,44.47,88928.0,42.5398,42.6548,42.5302,42.6165,88928.0
2020-06-17 15:55:00,44.47,44.5,44.41,44.41,142851.0,42.6165,42.6452,42.559,42.559,142851.0
2020-06-18 09:30:00,44.02,44.05,43.89,43.96,87895.0,42.1853,42.214,42.0607,42.1278,87895.0
2020-06-18 09:35:00,43.95,44.19,43.83,44.16,53891.0,42.1182,42.3482,42.0032,42.3194,53891.0
2020-06-18 09:40:00,44.16,44.27,44.07,44.27,48976.0,42.3194,42.4248,42.2332,42.4248,48976.0
2020-06-18 09:45:00,44.28,44.35,44.18,44.34,25636.0,42.4344,42.5015,42.3386,42.4919,25636.0
2020-06-18 09:50:00,44.35,44.35,44.18,44.24,35494.0,42.5015,42.5015,42.3386,42.3961,35494.0
2020-06-18 09:55:00,44.23,44.24,44.13,44.16,28740.0,42.3865,42.3961,42.2907,42.3194,28740.0
2020-06-18 10:00:00,44.18,44.33,44.17,44.29,11950.0,42.3386,42.4823,42.329,42.444,11950.0
2020-06-18 10:05:00,44.3,44.48,44.3,44.48,14043.0,42.4536,42.6261,42.4536,42.6261,14043.0
2020-06-18 10:10:00,44.48,44.51,44.39,44.51,22808.0,42.6261,42.6548,42.5398,42.6548,22808.0
2020-06-18 10:15:00,44.52,44.56,44.46,44.55,8775.0,42.6644,42.7027,42.6069,42.6932,8775.0
2020-06-18 10:20:00,44.57,44.57,44.35,44.37,15100.0,42.7123,42.7123,42.5015,42.5207,15100.0
2020-06-18 10:25:00,44.37,44.45,44.33,44.39,7600.0,42.5207,42.5973,42.4823,42.5398,7600.0
2020-06-18 10:30:00,44.39,44.48,44.24,44.41,23070.0,42.5398,42.6261,42.3961,42.559,23070.0
2020-06-18 10:35:00,44.42,44.53,44.41,44.41,13677.0,42.5686,42.674,42.559,42.559,13677.0
2020-06-18 10:40:00,44.42,44.44,44.34,44.39,20707.0,42.5686,42.5877,42.4919,42.5398,20707.0
2020-06-18 10:45:00,44.39,44.5,44.35,44.36,23692.0,42.5398,42.6452,42.5015,42.5111,23692.0
2020-06-18 10:50:00,44.37,44.37,44.18,44.21,46700.0,42.5207,42.5207,42.3386,42.3673,46700.0
2020-06-18 10:55:00,44.21,44.43,44.21,44.42,16093.0,42.3673,42.5782,42.3673,42.5686,16093.0
2020-06-18 11:00:00,44.42,44.42,44.29,44.35,20829.0,42.5686,42.5686,42.444,42.5015,20829.0
2020-06-18 11:05:00,44.34,44.35,44.26,44.29,16989.0,42.4919,42.5015,42.4152,42.444,16989.0
2020-06-18 11:10:00,44.28,44.31,44.23,44.25,38436.0,42.4344,42.4632,42.3865,42.4057,38436.0
2020-06-18 11:15:00,44.26,44.29,44.2,44.21,15156.0,42.4152,42.444,42.3577,42.3673,15156.0
2020-06-18 11:20:00,44.19,44.21,44.1,44.11,48007.0,42.3482,42.3673,42.2619,42.2715,48007.0
2020-06-18 11:25:00,44.1,44.15,44.07,44.08,14968.0,42.2619,42.3098,42.2332,42.2428,14968.0
2020-06-18 11:30:00,44.07,44.17,44.06,44.12,25552.0,42.2332,42.329,42.2236,42.2811,25552.0
2020-06-18 11:35:00,44.12,44.12,44.0,44.01,23904.0,42.2811,42.2811,42.1661,42.1757,23904.0
2020-06-18 11:40:00,44.01,44.03,43.94,43.96,17808.0,42.1757,42.1948,42.1086,42.1278,17808.0
2020-06-18 11:45:00,43.95,44.0,43.94,43.98,46697.0,42.1182,42.1661,42.1086,42.1469,46697.0
2020-06-18 11:50:00,43.97,43.97,43.82,43.83,24488.0,42.1373,42.1373,41.9936,42.0032,24488.0
2020-06-18 11:55:00,43.83,43.85,43.79,43.82,14549.0,42.0032,42.0223,41.9648,41.9936,14549.0
2020-06-18 12:00:00,43.82,43.85,43.75,43.81,12244.0,41.9936,42.0223,41.9265,41.984,12244.0
2020-06-18 12:05:00,43.82,43.85,43.81,43.84,24780.0,41.9936,42.0223,41.984,42.0128,24780.0
2020-06-18 12:10:00,43.83,43.88,43.8,43.88,59352.0,42.0032,42.0511,41.9744,42.0511,59352.0
2020-06-18 12:15:00,43.88,43.9,43.85,43.87,14470.0,42.0511,42.0703,42.0223,42.0415,14470.0
2020-06-18 12:20:00,43.87,43.94,43.87,43.93,15493.0,42.0415,42.1086,42.0415,42.099,15493.0
2020-06-18 12:25:00,43.93,44.02,43.93,43.98,17850.0,42.099,42.1853,42.099,42.1469,17850.0
2020-06-18 12:30:00,43.97,43.98,43.91,43.91,24816.0,42.1373,42.1469,42.0798,42.0798,24816.0
2020-06-18 12:35:00,43.92,43.93,43.82,43.86,19805.0,42.0894,42.099,41.9936,42.0319,19805.0
2020-06-18 12:40:00,43.87,43.88,43.81,43.86,18834.0,42.0415,42.0511,41.984,42.0319,18834.0
2020-06-18 12:45:00,43.87,43.94,43.86,43.94,13553.0,42.0415,42.1086,42.0319,42.1086,13553.0
2020-06-18 12:50:00,43.94,44.01,43.91,43.96,18232.0,42.1086,42.1757,42.0798,42.1278,18232.0
2020-06-18 12:55:00,43.96,43.96,43.93,43.95,8910.0,42.1278,42.1278,42.099,42.1182,8910.0
2020-06-18 13:00:00,43.95,43.98,43.93,43.95,12346.0,42.1182,42.1469,42.099,42.1182,12346.0
2020-06-18 13:05:00,43.94,43.96,43.91,43.96,12581.0,42.1086,42.1278,42.0798,42.1278,12581.0
2020-06-18 13:10:00,43.95,44.01,43.95,44.0,10921.0,42.1182,42.1757,42.1182,42.1661,10921.0
2020-06-18 13:15:00,44.01,44.07,44.0,44.06,9378.0,42.1757,42.2332,42.1661,42.2236,9378.0
2020-06-18 13:20:00,44.07,44.07,44.01,44.03,34630.0,42.2332,42.2332,42.1757,42.1948,34630.0
2020-06-18 13:25:00,44.03,44.04,44.0,44.02,13243.0,42.1948,42.2044,42.1661,42.1853,13243.0
2020-06-18 13:30:00,44.02,44.03,43.98,43.98,12211.0,42.1853,42.1948,42.1469,42.1469,12211.0
2020-06-18 13:35:00,43.98,44.01,43.95,44.01,13531.0,42.1469,42.1757,42.1182,42.1757,13531.0
2020-06-18 13:40:00,44.01,44.02,43.99,43.99,17252.0,42.1757,42.1853,42.1565,42.1565,17252.0
2020-06-18 13:45:00,43.99,44.01,43.98,44.01,16751.0,42.1565,42.1757,42.1469,42.1757,16751.0
2020-06-18 13:50:00,44.01,44.03,44.0,44.03,17310.0,42.1757,42.1948,42.1661,42.1948,17310.0
2020-06-18 13:55:00,44.03,44.05,44.02,44.05,15015.0,42.1948,42.214,42.1853,42.214,15015.0
2020-06-18 14:00:00,44.05,44.06,43.91,43.92,26657.0,42.214,42.2236,42.0798,42.0894,26657.0
2020-06-18 14:05:00,43.93,43.94,43.86,43.89,27652.0,42.099,42.1086,42.0319,42.0607,27652.0
2020-06-18 14:10:00,43.89,43.89,43.86,43.87,9647.0,42.0607,42.0607,42.0319,42.0415,9647.0
2020-06-18 14:15:00,43.86,43.9,43.82,43.9,16747.0,42.0319,42.0703,41.9936,42.0703,16747.0
2020-06-18 14:20:00,43.89,43.97,43.89,43.97,15258.0,42.0607,42.1373,42.0607,42.1373,15258.0
2020-06-18 14:25:00,43.98,43.98,43.94,43.96,14107.0,42.1469,42.1469,42.1086,42.1278,14107.0
2020-06-18 14:30:00,43.96,44.03,43.9,43.94,36554.0,42.1278,42.1948,42.0703,42.1086,36554.0
2020-06-18 14:35:00,43.94,43.94,43.89,43.91,14783.0,42.1086,42.1086,42.0607,42.0798,14783.0
2020-06-18 14:40:00,43.92,43.92,43.81,43.82,13813.0,42.0894,42.0894,41.984,41.9936,13813.0
2020-06-18 14:45:00,43.83,43.85,43.8,43.81,13040.0,42.0032,42.0223,41.9744,41.984,13040.0
2020-06-18 14:50:00,43.81,43.86,43.81,43.86,16754.0,41.984,42.0319,41.984,42.0319,16754.0
2020-06-18 14:55:00,43.85,43.85,43.73,43.74,32830.0,42.0223,42.0223,41.9073,41.9169,32830.0
2020-06-18 15:00:00,43.75,43.76,43.69,43.71,26650.0,41.9265,41.9361,41.869,41.8882,26650.0
2020-06-18 15:05:00,43.7,43.78,43.69,43.78,26391.0,41.8786,41.9553,41.869,41.9553,26391.0
2020-06-18 15:10:00,43.78,43.78,43.67,43.69,24214.0,41.9553,41.9553,41.8498,41.869,24214.0
2020-06-18 15:15:00,43.69,43.77,43.69,43.77,20906.0,41.869,41.9457,41.869,41.9457,20906.0
2020-06-18 15:20:00,43.76,43.82,43.74,43.81,26956.0,41.9361,41.9936,41.9169,41.984,26956.0
2020-06-18 15:25:00,43.81,43.85,43.78,43.84,28476.0,41.984,42.0223,41.9553,42.0128,28476.0
2020-06-18 15:30:00,43.85,43.94,43.82,43.88,40389.0,42.0223,42.1086,41.9936,42.0511,40389.0
2020-06-18 15:35:00,43.89,43.92,43.88,43.9,27727.0,42.0607,42.0894,42.0511,42.0703,27727.0
2020-06-18 15:40:00,43.91,43.91,43.81,43.84,33227.0,42.0798,42.0798,41.984,42.0128,33227.0
2020-06-18 15:45:00,43.84,43.86,43.77,43.85,36265.0,42.0128,42.0319,41.9457,42.0223,36265.0
2020-06-18 15:50:00,43.85,43.85,43.73,43.83,67984.0,42.0223,42.0223,41.9073,42.0032,67984.0
2020-06-18 15:55:00,43.82,43.85,43.79,43.84,108352.0,41.9936,42.0223,41.9648,42.0128,108352.0
2020-06-19 09:30:00,44.45,44.68,44.43,44.45,7633.0,42.5973,42.8177,42.5782,42.5973,7633.0
2020-06-19 09:35:00,44.32,44.4,44.26,44.32,15651.0,42.4727,42.5494,42.4152,42.4727,15651.0
2020-06-19 09:40:00,44.33,44.35,44.02,44.02,16695.0,42.4823,42.5015,42.1853,42.1853,16695.0
2020-06-19 09:45:00,44.03,44.11,43.98,44.1,19059.0,42.1948,42.2715,42.1469,42.2619,19059.0
2020-06-19 09:50:00,44.11,44.13,44.03,44.12,14703.0,42.2715,42.2907,42.1948,42.2811,14703.0
2020-06-19 09:55:00,44.11,44.17,44.03,44.07,16742.0,42.2715,42.329,42.1948,42.2332,16742.0
2020-06-19 10:00:00,44.1,44.21,44.06,44.2,9000.0,42.2619,42.3673,42.2236,42.3577,9000.0
2020-06-19 10:05:00,44.18,44.2,44.12,44.13,6455.0,42.3386,42.3577,42.2811,42.2907,6455.0
2020-06-19 10:10:00,44.15,44.15,44.04,44.08,7146.0,42.3098,42.3098,42.2044,42.2428,7146.0
2020-06-19 10:15:00,44.09,44.15,44.09,44.13,30671.0,42.2523,42.3098,42.2523,42.2907,30671.0
2020-06-19 10:20:00,44.14,44.17,44.1,44.17,9769.0,42.3002,42.329,42.2619,42.329,9769.0
2020-06-19 10:25:00,44.18,44.18,44.07,44.07,8500.0,42.3386,42.3386,42.2332,42.2332,8500.0
2020-06-19 10:30:00,44.08,44.08,43.91,43.94,33900.0,42.2428,42.2428,42.0798,42.1086,33900.0
2020-06-19 10:35:00,43.94,43.98,43.91,43.96,15880.0,42.1086,42.1469,42.0798,42.1278,15880.0
2020-06-19 10:40:00,43.95,43.98,43.88,43.96,16800.0,42.1182,42.1469,42.0511,42.1278,16800.0
2020-06-19 10:45:00,43.95,44.02,43.89,44.02,19070.0,42.1182,42.1853,42.0607,42.1853,19070.0
2020-06-19 10:50:00,44.02,44.03,43.97,44.02,20677.0,42.1853,42.1948,42.1373,42.1853,20677.0
2020-06-19 10:55:00,44.02,44.02,43.87,43.94,41524.0,42.1853,42.1853,42.0415,42.1086,41524.0
2020-06-19 11:00:00,43.94,43.96,43.88,43.96,27528.0,42.1086,42.1278,42.0511,42.1278,27528.0
2020-06-19 11:05:00,43.96,43.99,43.93,43.96,24184.0,42.1278,42.1565,42.099,42.1278,24184.0
2020-06-19 11:10:00,43.96,44.0,43.91,43.98,33213.0,42.1278,42.1661,42.0798,42.1469,33213.0
2020-06-19 11:15:00,43.99,44.02,43.89,43.89,28204.0,42.1565,42.1853,42.0607,42.0607,28204.0
2020-06-19 11:20:00,43.87,43.96,43.79,43.95,81080.0,42.0415,42.1278,41.9648,42.1182,81080.0
2020-06-19 11:25:00,43.95,43.98,43.9,43.94,24595.0,42.1182,42.1469,42.0703,42.1086,24595.0
2020-06-19 11:30:00,43.95,43.95,43.85,43.88,17800.0,42.1182,42.1182,42.0223,42.0511,17800.0
2020-06-19 11:35:00,43.86,43.89,43.81,43.84,34418.0,42.0319,42.0607,41.984,42.0128,34418.0
2020-06-19 11:40:00,43.84,43.89,43.81,43.85,12699.0,42.0128,42.0607,41.984,42.0223,12699.0
2020-06-19 11:45:00,43.86,43.94,43.85,43.91,21748.0,42.0319,42.1086,42.0223,42.0798,21748.0
2020-06-19 11:50:00,43.91,43.97,43.9,43.96,17149.0,42.0798,42.1373,42.0703,42.1278,17149.0
2020-06-19 11:55:00,43.95,43.95,43.91,43.94,40641.0,42.1182,42.1182,42.0798,42.1086,40641.0
2020-06-19 12:00:00,43.94,43.95,43.84,43.84,17241.0,42.1086,42.1182,42.0128,42.0128,17241.0
2020-06-19 12:05:00,43.83,43.84,43.77,43.8,22182.0,42.0032,42.0128,41.9457,41.9744,22182.0
2020-06-19 12:10:00,43.8,43.85,43.6,43.62,43195.0,41.9744,42.0223,41.7828,41.8019,43195.0
2020-06-19 12:15:00,43.61,43.61,43.25,43.25,70974.0,41.7923,41.7923,41.4473,41.4473,70974.0
2020-06-19 12:20:00,43.25,43.36,43.15,43.2,88423.0,41.4473,41.5528,41.3515,41.3994,88423.0
2020-06-19 12:25:00,43.19,43.33,43.18,43.33,28935.0,41.3898,41.524,41.3803,41.524,28935.0
2020-06-19 12:30:00,43.32,43.42,43.31,43.36,19630.0,41.5144,41.6103,41.5048,41.5528,19630.0
2020-06-19 12:35:00,43.36,43.41,43.33,43.33,17315.0,41.5528,41.6007,41.524,41.524,17315.0
2020-06-19 12:40:00,43.33,43.4,43.27,43.34,19585.0,41.524,41.5911,41.4665,41.5336,19585.0
2020-06-19 12:45:00,43.33,43.4,43.29,43.4,15900.0,41.524,41.5911,41.4857,41.5911,15900.0
2020-06-19 12:50:00,43.4,43.44,43.36,43.37,10000.0,41.5911,41.6294,41.5528,41.5623,10000.0
2020-06-19 12:55:00,43.36,43.5,43.35,43.48,19682.0,41.5528,41.6869,41.5432,41.6678,19682.0
2020-06-19 13:00:00,43.47,43.48,43.32,43.33,13444.0,41.6582,41.6678,41.5144,41.524,13444.0
2020-06-19 13:05:00,43.33,43.35,43.27,43.27,24225.0,41.524,41.5432,41.4665,41.4665,24225.0
2020-06-19 13:10:00,43.27,43.35,43.27,43.3,30923.0,41.4665,41.5432,41.4665,41.4953,30923.0
2020-06-19 13:15:00,43.3,43.3,43.2,43.21,21171.0,41.4953,41.4953,41.3994,41.409,21171.0
2020-06-19 13:20:00,43.21,43.21,43.08,43.09,34462.0,41.409,41.409,41.2844,41.294,34462.0
2020-06-19 13:25:00,43.09,43.19,43.08,43.18,22582.0,41.294,41.3898,41.2844,41.3803,22582.0
2020-06-19 13:30:00,43.15,43.18,43.06,43.08,25268.0,41.3515,41.3803,41.2653,41.2844,25268.0
2020-06-19 13:35:00,43.08,43.26,43.07,43.25,22522.0,41.2844,41.4569,41.2748,41.4473,22522.0
2020-06-19 13:40:00,43.24,43.28,43.21,43.26,16715.0,41.4378,41.4761,41.409,41.4569,16715.0
2020-06-19 13:45:00,43.27,43.28,43.06,43.12,28393.0,41.4665,41.4761,41.2653,41.3228,28393.0
2020-06-19 13:50:00,43.14,43.16,43.04,43.08,13567.0,41.3419,41.3611,41.2461,41.2844,13567.0
2020-06-19 13:55:00,43.08,43.13,42.99,43.0,46678.0,41.2844,41.3323,41.1982,41.2078,46678.0
2020-06-19 14:00:00,43.0,43.09,42.99,43.04,31153.0,41.2078,41.294,41.1982,41.2461,31153.0
2020-06-19 14:05:00,43.03,43.05,42.86,42.95,50955.0,41.2365,41.2557,41.0736,41.1598,50955.0
2020-06-19 14:10:00,42.93,42.93,42.85,42.88,29222.0,41.1407,41.1407,41.064,41.0928,29222.0
2020-06-19 14:15:00,42.88,43.0,42.85,42.9,31226.0,41.0928,41.2078,41.064,41.1119,31226.0
2020-06-19 14:20:00,42.91,43.08,42.9,43.06,23443.0,41.1215,41.2844,41.1119,41.2653,23443.0
2020-06-19 14:25:00,43.07,43.08,42.97,43.0,27717.0,41.2748,41.2844,41.179,41.2078,27717.0
2020-06-19 14:30:00,43.0,43.21,42.93,43.19,29011.0,41.2078,41.409,41.1407,41.3898,29011.0
2020-06-19 14:35:00,43.18,43.26,43.17,43.25,33375.0,41.3803,41.4569,41.3707,41.4473,33375.0
2020-06-19 14:40:00,43.24,43.34,43.21,43.33,45771.0,41.4378,41.5336,41.409,41.524,45771.0
2020-06-19 14:45:00,43.33,43.41,43.31,43.34,43736.0,41.524,41.6007,41.5048,41.5336,43736.0
2020-06-19 14:50:00,43.35,43.42,43.29,43.39,19820.0,41.5432,41.6103,41.4857,41.5815,19820.0
2020-06-19 14:55:00,43.38,43.44,43.36,43.39,29329.0,41.5719,41.6294,41.5528,41.5815,29329.0
2020-06-19 15:00:00,43.39,43.42,43.35,43.37,20195.0,41.5815,41.6103,41.5432,41.5623,20195.0
2020-06-19 15:05:00,43.35,43.39,43.3,43.35,14396.0,41.5432,41.5815,41.4953,41.5432,14396.0
2020-06-19 15:10:00,43.37,43.51,43.3,43.51,28004.0,41.5623,41.6965,41.4953,41.6965,28004.0
2020-06-19 15:15:00,43.51,43.61,43.5,43.58,16903.0,41.6965,41.7923,41.6869,41.7636,16903.0
2020-06-19 15:20:00,43.59,43.61,43.53,43.58,20831.0,41.7732,41.7923,41.7157,41.7636,20831.0
2020-06-19 15:25:00,43.58,43.59,43.48,43.48,15253.0,41.7636,41.7732,41.6678,41.6678,15253.0
2020-06-19 15:30:00,43.48,43.58,43.45,43.57,19178.0,41.6678,41.7636,41.639,41.754,19178.0
2020-06-19 15:35:00,43.58,43.58,43.46,43.48,32949.0,41.7636,41.7636,41.6486,41.6678,32949.0
2020-06-19 15:40:00,43.49,43.57,43.47,43.54,61029.0,41.6773,41.754,41.6582,41.7253,61029.0
2020-06-19 15:45:00,43.53,43.56,43.33,43.36,52211.0,41.7157,41.7444,41.524,41.5528,52211.0
2020-06-19 15:50:00,43.36,43.39,43.32,43.38,66060.0,41.5528,41.5815,41.5144,41.5719,66060.0
2020-06-19 15:55:00,43.37,43.39,43.24,43.25,100382.0,41.5623,41.5815,41.4378,41.4473,100382.0
2020-06-22 09:30:00,42.98,43.05,42.52,42.67,24672.0,41.288,41.3552,40.8461,40.9902,24672.0
2020-06-22 09:35:00,42.66,42.72,42.56,42.57,27049.0,40.9806,41.0382,40.8845,40.8941,27049.0
2020-06-22 09:40:00,42.56,42.82,42.56,42.81,34875.0,40.8845,41.1343,40.8845,41.1247,34875.0
2020-06-22 09:45:00,42.81,43.02,42.79,42.97,29431.0,41.1247,41.3264,41.1055,41.2784,29431.0
2020-06-22 09:50:00,42.98,43.04,42.93,43.0,13878.0,41.288,41.3456,41.24,41.3072,13878.0
2020-06-22 09:55:00,43.01,43.09,42.97,43.02,29833.0,41.3168,41.3937,41.2784,41.3264,29833.0
2020-06-22 10:00:00,43.03,43.09,42.87,43.06,59435.0,41.336,41.3937,41.1823,41.3648,59435.0
2020-06-22 10:05:00,43.08,43.13,43.0,43.08,31821.0,41.384,41.4321,41.3072,41.384,31821.0
2020-06-22 10:10:00,43.07,43.18,43.0,43.12,38068.0,41.3744,41.4801,41.3072,41.4225,38068.0
2020-06-22 10:15:00,43.13,43.14,42.97,43.0,16395.0,41.4321,41.4417,41.2784,41.3072,16395.0
2020-06-22 10:20:00,43.03,43.12,43.01,43.11,15606.0,41.336,41.4225,41.3168,41.4129,15606.0
2020-06-22 10:25:00,43.15,43.27,43.14,43.22,29927.0,41.4513,41.5666,41.4417,41.5185,29927.0
2020-06-22 10:30:00,43.23,43.23,43.07,43.15,23075.0,41.5281,41.5281,41.3744,41.4513,23075.0
2020-06-22 10:35:00,43.15,43.19,43.11,43.15,19854.0,41.4513,41.4897,41.4129,41.4513,19854.0
2020-06-22 10:40:00,43.13,43.19,43.08,43.11,18022.0,41.4321,41.4897,41.384,41.4129,18022.0
2020-06-22 10:45:00,43.12,43.18,43.04,43.06,19453.0,41.4225,41.4801,41.3456,41.3648,19453.0
2020-06-22 10:50:00,43.05,43.1,42.99,42.99,56506.0,41.3552,41.4033,41.2976,41.2976,56506.0
2020-06-22 10:55:00,42.98,43.02,42.87,42.88,36317.0,41.288,41.3264,41.1823,41.1919,36317.0
2020-06-22 11:00:00,42.88,42.96,42.83,42.9,26770.0,41.1919,41.2688,41.1439,41.2111,26770.0
2020-06-22 11:05:00,42.92,42.94,42.88,42.91,11945.0,41.2303,41.2496,41.1919,41.2207,11945.0
2020-06-22 11:10:00,42.89,42.98,42.87,42.98,13544.0,41.2015,41.288,41.1823,41.288,13544.0
2020-06-22 11:15:00,43.0,43.1,42.99,43.05,11711.0,41.3072,41.4033,41.2976,41.3552,11711.0
2020-06-22 11:20:00,43.04,43.11,43.01,43.1,9922.0,41.3456,41.4129,41.3168,41.4033,9922.0
2020-06-22 11:25:00,43.11,43.11,43.04,43.04,7012.0,41.4129,41.4129,41.3456,41.3456,7012.0
2020-06-22 11:30:00,43.07,43.1,43.01,43.09,7000.0,41.3744,41.4033,41.3168,41.3937,7000.0
2020-06-22 11:35:00,43.06,43.13,43.06,43.12,15567.0,41.3648,41.4321,41.3648,41.4225,15567.0
2020-06-22 11:40:00,43.13,43.13,43.06,43.07,9072.0,41.4321,41.4321,41.3648,41.3744,9072.0
2020-06-22 11:45:00,43.08,43.1,43.06,43.08,6850.0,41.384,41.4033,41.3648,41.384,6850.0
2020-06-22 11:50:00,43.09,43.15,43.07,43.08,5662.0,41.3937,41.4513,41.3744,41.384,5662.0
2020-06-22 11:55:00,43.09,43.12,43.06,43.08,7766.0,41.3937,41.4225,41.3648,41.384,7766.0
2020-06-22 12:00:00,43.08,43.24,43.08,43.23,14727.0,41.384,41.5377,41.384,41.5281,14727.0
2020-06-22 12:05:00,43.22,43.23,43.19,43.23,10335.0,41.5185,41.5281,41.4897,41.5281,10335.0
2020-06-22 12:10:00,43.23,43.31,43.22,43.27,15698.0,41.5281,41.605,41.5185,41.5666,15698.0
2020-06-22 12:15:00,43.27,43.31,43.24,43.24,17106.0,41.5666,41.605,41.5377,41.5377,17106.0
2020-06-22 12:20:00,43.24,43.24,43.21,43.24,5400.0,41.5377,41.5377,41.5089,41.5377,5400.0
2020-06-22 12:25:00,43.24,43.26,43.22,43.25,15921.0,41.5377,41.557,41.5185,41.5474,15921.0
2020-06-22 12:30:00,43.26,43.27,43.24,43.24,9999.0,41.557,41.5666,41.5377,41.5377,9999.0
2020-06-22 12:35:00,43.24,43.27,43.24,43.27,5700.0,41.5377,41.5666,41.5377,41.5666,5700.0
2020-06-22 12:40:00,43.28,43.4,43.27,43.4,6374.0,41.5762,41.6914,41.5666,41.6914,6374.0
2020-06-22 12:45:00,43.39,43.48,43.38,43.47,16823.0,41.6818,41.7683,41.6722,41.7587,16823.0
2020-06-22 12:50:00,43.48,43.55,43.46,43.54,16912.0,41.7683,41.8355,41.7491,41.8259,16912.0
2020-06-22 12:55:00,43.54,43.56,43.5,43.52,17745.0,41.8259,41.8452,41.7875,41.8067,17745.0
2020-06-22 13:00:00,43.53,43.6,43.51,43.57,21157.0,41.8163,41.8836,41.7971,41.8548,21157.0
2020-06-22 13:05:00,43.58,43.6,43.55,43.56,11697.0,41.8644,41.8836,41.8355,41.8452,11697.0
2020-06-22 13:10:00,43.56,43.57,43.45,43.45,9791.0,41.8452,41.8548,41.7395,41.7395,9791.0
2020-06-22 13:15:00,43.43,43.46,43.42,43.46,11530.0,41.7203,41.7491,41.7107,41.7491,11530.0
2020-06-22 13:20:00,43.47,43.49,43.41,43.47,16174.0,41.7587,41.7779,41.7011,41.7587,16174.0
2020-06-22 13:25:00,43.47,43.48,43.42,43.42,12302.0,41.7587,41.7683,41.7107,41.7107,12302.0
2020-06-22 13:30:00,43.43,43.47,43.42,43.42,18699.0,41.7203,41.7587,41.7107,41.7107,18699.0
2020-06-22 13:35:00,43.42,43.43,43.38,43.41,6650.0,41.7107,41.7203,41.6722,41.7011,6650.0
2020-06-22 13:40:00,43.42,43.45,43.41,43.44,6794.0,41.7107,41.7395,41.7011,41.7299,6794.0
2020-06-22 13:45:00,43.45,43.52,43.45,43.52,11330.0,41.7395,41.8067,41.7395,41.8067,11330.0
2020-06-22 13:50:00,43.51,43.54,43.49,43.5,8808.0,41.7971,41.8259,41.7779,41.7875,8808.0
2020-06-22 13:55:00,43.5,43.5,43.47,43.49,9040.0,41.7875,41.7875,41.7587,41.7779,9040.0
2020-06-22 14:00:00,43.49,43.49,43.31,43.34,19125.0,41.7779,41.7779,41.605,41.6338,19125.0
2020-06-22 14:05:00,43.34,43.42,43.34,43.42,11612.0,41.6338,41.7107,41.6338,41.7107,11612.0
2020-06-22 14:10:00,43.42,43.42,43.31,43.33,10048.0,41.7107,41.7107,41.605,41.6242,10048.0
2020-06-22 14:15:00,43.32,43.38,43.32,43.35,10187.0,41.6146,41.6722,41.6146,41.6434,10187.0
2020-06-22 14:20:00,43.35,43.44,43.35,43.44,12240.0,41.6434,41.7299,41.6434,41.7299,12240.0
2020-06-22 14:25:00,43.43,43.48,43.42,43.48,10979.0,41.7203,41.7683,41.7107,41.7683,10979.0
2020-06-22 14:30:00,43.47,43.49,43.41,43.47,13119.0,41.7587,41.7779,41.7011,41.7587,13119.0
2020-06-22 14:35:00,43.48,43.54,43.46,43.52,9800.0,41.7683,41.8259,41.7491,41.8067,9800.0
2020-06-22 14:40:00,43.52,43.53,43.49,43.5,6414.0,41.8067,41.8163,41.7779,41.7875,6414.0
2020-06-22 14:45:00,43.5,43.54,43.49,43.53,8056.0,41.7875,41.8259,41.7779,41.8163,8056.0
2020-06-22 14:50:00,43.52,43.53,43.49,43.51,8272.0,41.8067,41.8163,41.7779,41.7971,8272.0
2020-06-22 14:55:00,43.51,43.61,43.51,43.6,17258.0,41.7971,41.8932,41.7971,41.8836,17258.0
2020-06-22 15:00:00,43.6,43.66,43.58,43.64,9673.0,41.8836,41.9412,41.8644,41.922,9673.0
2020-06-22 15:05:00,43.63,43.63,43.59,43.62,11150.0,41.9124,41.9124,41.874,41.9028,11150.0
2020-06-22 15:10:00,43.62,43.65,43.51,43.52,19028.0,41.9028,41.9316,41.7971,41.8067,19028.0
2020-06-22 15:15:00,43.53,43.54,43.41,43.44,34823.0,41.8163,41.8259,41.7011,41.7299,34823.0
2020-06-22 15:20:00,43.43,43.45,43.33,43.33,27907.0,41.7203,41.7395,41.6242,41.6242,27907.0
2020-06-22 15:25:00,43.34,43.42,43.34,43.42,24752.0,41.6338,41.7107,41.6338,41.7107,24752.0
2020-06-22 15:30:00,43.42,43.48,43.41,43.46,26092.0,41.7107,41.7683,41.7011,41.7491,26092.0
2020-06-22 15:35:00,43.46,43.49,43.42,43.47,18595.0,41.7491,41.7779,41.7107,41.7587,18595.0
2020-06-22 15:40:00,43.48,43.54,43.46,43.54,25672.0,41.7683,41.8259,41.7491,41.8259,25672.0
2020-06-22 15:45:00,43.54,43.57,43.5,43.52,31279.0,41.8259,41.8548,41.7875,41.8067,31279.0
2020-06-22 15:50:00,43.51,43.58,43.51,43.58,46439.0,41.7971,41.8644,41.7971,41.8644,46439.0
2020-06-22 15:55:00,43.58,43.59,43.53,43.55,63874.0,41.8644,41.874,41.8163,41.8355,63874.0
2020-06-23 09:30:00,44.11,44.28,44.09,44.14,29921.0,42.3735,42.5368,42.3543,42.4023,29921.0
2020-06-23 09:35:00,44.14,44.23,44.08,44.18,33253.0,42.4023,42.4888,42.3447,42.4407,33253.0
2020-06-23 09:40:00,44.21,44.28,44.15,44.2,31110.0,42.4696,42.5368,42.4119,42.46,31110.0
2020-06-23 09:45:00,44.18,44.18,43.89,43.89,26143.0,42.4407,42.4407,42.1622,42.1622,26143.0
2020-06-23 09:50:00,43.9,43.94,43.81,43.85,50498.0,42.1718,42.2102,42.0853,42.1237,50498.0
2020-06-23 09:55:00,43.86,43.97,43.85,43.93,12030.0,42.1333,42.239,42.1237,42.2006,12030.0
2020-06-23 10:00:00,43.92,44.04,43.86,44.04,108545.0,42.191,42.3063,42.1333,42.3063,108545.0
2020-06-23 10:05:00,44.04,44.13,43.97,44.07,33213.0,42.3063,42.3927,42.239,42.3351,33213.0
2020-06-23 10:10:00,44.06,44.06,43.96,44.01,11574.0,42.3255,42.3255,42.2294,42.2774,11574.0
2020-06-23 10:15:00,44.02,44.06,43.99,44.0,11000.0,42.287,42.3255,42.2582,42.2678,11000.0
2020-06-23 10:20:00,44.0,44.0,43.9,43.99,41630.0,42.2678,42.2678,42.1718,42.2582,41630.0
2020-06-23 10:25:00,44.0,44.09,43.98,44.07,29412.0,42.2678,42.3543,42.2486,42.3351,29412.0
2020-06-23 10:30:00,44.07,44.08,43.96,43.97,20672.0,42.3351,42.3447,42.2294,42.239,20672.0
2020-06-23 10:35:00,43.97,43.98,43.87,43.93,17048.0,42.239,42.2486,42.1429,42.2006,17048.0
2020-06-23 10:40:00,43.91,43.94,43.81,43.81,29342.0,42.1814,42.2102,42.0853,42.0853,29342.0
2020-06-23 10:45:00,43.81,43.83,43.71,43.81,33438.0,42.0853,42.1045,41.9892,42.0853,33438.0
2020-06-23 10:50:00,43.8,43.88,43.78,43.88,8095.0,42.0757,42.1526,42.0565,42.1526,8095.0
2020-06-23 10:55:00,43.88,43.9,43.83,43.88,32999.0,42.1526,42.1718,42.1045,42.1526,32999.0
2020-06-23 11:00:00,43.87,44.0,43.81,43.98,34438.0,42.1429,42.2678,42.0853,42.2486,34438.0
2020-06-23 11:05:00,43.98,43.99,43.96,43.99,21392.0,42.2486,42.2582,42.2294,42.2582,21392.0
2020-06-23 11:10:00,44.0,44.05,43.92,43.93,13542.0,42.2678,42.3159,42.191,42.2006,13542.0
2020-06-23 11:15:00,43.92,44.0,43.89,43.96,19204.0,42.191,42.2678,42.1622,42.2294,19204.0
2020-06-23 11:20:00,43.96,44.07,43.93,44.06,29427.0,42.2294,42.3351,42.2006,42.3255,29427.0
2020-06-23 11:25:00,44.06,44.06,43.94,43.97,21568.0,42.3255,42.3255,42.2102,42.239,21568.0
2020-06-23 11:30:00,43.97,44.0,43.94,43.96,7650.0,42.239,42.2678,42.2102,42.2294,7650.0
2020-06-23 11:35:00,43.97,43.98,43.93,43.96,12572.0,42.239,42.2486,42.2006,42.2294,12572.0
2020-06-23 11:40:00,43.96,43.98,43.94,43.94,8865.0,42.2294,42.2486,42.2102,42.2102,8865.0
2020-06-23 11:45:00,43.96,43.96,43.92,43.93,8665.0,42.2294,42.2294,42.191,42.2006,8665.0
2020-06-23 11:50:00,43.92,43.92,43.84,43.9,24723.0,42.191,42.191,42.1141,42.1718,24723.0
2020-06-23 11:55:00,43.91,44.0,43.91,43.97,11567.0,42.1814,42.2678,42.1814,42.239,11567.0
2020-06-23 12:00:00,43.98,44.03,43.98,44.01,9015.0,42.2486,42.2966,42.2486,42.2774,9015.0
2020-06-23 12:05:00,44.0,44.04,43.99,44.01,11987.0,42.2678,42.3063,42.2582,42.2774,11987.0
2020-06-23 12:10:00,44.01,44.09,43.99,44.05,14004.0,42.2774,42.3543,42.2582,42.3159,14004.0
2020-06-23 12:15:00,44.03,44.05,44.0,44.01,9113.0,42.2966,42.3159,42.2678,42.2774,9113.0
2020-06-23 12:20:00,44.0,44.07,43.96,44.06,22273.0,42.2678,42.3351,42.2294,42.3255,22273.0
2020-06-23 12:25:00,44.05,44.06,44.0,44.02,9072.0,42.3159,42.3255,42.2678,42.287,9072.0
2020-06-23 12:30:00,44.03,44.05,44.02,44.04,7100.0,42.2966,42.3159,42.287,42.3063,7100.0
2020-06-23 12:35:00,44.03,44.07,44.03,44.04,13013.0,42.2966,42.3351,42.2966,42.3063,13013.0
2020-06-23 12:40:00,44.05,44.05,44.0,44.02,9114.0,42.3159,42.3159,42.2678,42.287,9114.0
2020-06-23 12:45:00,44.02,44.1,44.0,44.1,16140.0,42.287,42.3639,42.2678,42.3639,16140.0
2020-06-23 12:50:00,44.1,44.16,44.06,44.08,387744.0,42.3639,42.4215,42.3255,42.3447,387744.0
2020-06-23 12:55:00,44.08,44.1,44.05,44.06,13151.0,42.3447,42.3639,42.3159,42.3255,13151.0
2020-06-23 13:00:00,44.06,44.11,44.05,44.1,12374.0,42.3255,42.3735,42.3159,42.3639,12374.0
2020-06-23 13:05:00,44.08,44.16,44.08,44.15,9053.0,42.3447,42.4215,42.3447,42.4119,9053.0
2020-06-23 13:10:00,44.17,44.17,44.13,44.15,4368.0,42.4311,42.4311,42.3927,42.4119,4368.0
2020-06-23 13:15:00,44.15,44.18,44.13,44.17,5452.0,42.4119,42.4407,42.3927,42.4311,5452.0
2020-06-23 13:20:00,44.17,44.26,44.17,44.24,11032.0,42.4311,42.5176,42.4311,42.4984,11032.0
2020-06-23 13:25:00,44.24,44.25,44.21,44.24,8294.0,42.4984,42.508,42.4696,42.4984,8294.0
2020-06-23 13:30:00,44.25,44.29,44.25,44.27,10904.0,42.508,42.5464,42.508,42.5272,10904.0
2020-06-23 13:35:00,44.27,44.31,44.26,44.31,5550.0,42.5272,42.5656,42.5176,42.5656,5550.0
2020-06-23 13:40:00,44.32,44.33,44.29,44.31,10777.0,42.5752,42.5848,42.5464,42.5656,10777.0
2020-06-23 13:45:00,44.3,44.33,44.3,44.31,7074.0,42.556,42.5848,42.556,42.5656,7074.0
2020-06-23 13:50:00,44.32,44.36,44.26,44.33,39284.0,42.5752,42.6137,42.5176,42.5848,39284.0
2020-06-23 13:55:00,44.34,44.36,44.29,44.32,17963.0,42.5944,42.6137,42.5464,42.5752,17963.0
2020-06-23 14:00:00,44.31,44.31,44.17,44.18,17163.0,42.5656,42.5656,42.4311,42.4407,17163.0
2020-06-23 14:05:00,44.17,44.23,44.17,44.22,11772.0,42.4311,42.4888,42.4311,42.4792,11772.0
2020-06-23 14:10:00,44.23,44.23,44.13,44.15,8083.0,42.4888,42.4888,42.3927,42.4119,8083.0
2020-06-23 14:15:00,44.16,44.2,44.16,44.2,9353.0,42.4215,42.46,42.4215,42.46,9353.0
2020-06-23 14:20:00,44.19,44.25,44.18,44.25,8763.0,42.4503,42.508,42.4407,42.508,8763.0
2020-06-23 14:25:00,44.25,44.3,44.23,44.3,6250.0,42.508,42.556,42.4888,42.556,6250.0
2020-06-23 14:30:00,44.3,44.31,44.28,44.3,6900.0,42.556,42.5656,42.5368,42.556,6900.0
2020-06-23 14:35:00,44.32,44.36,44.31,44.32,6181.0,42.5752,42.6137,42.5656,42.5752,6181.0
2020-06-23 14:40:00,44.33,44.35,44.26,44.3,12330.0,42.5848,42.6041,42.5176,42.556,12330.0
2020-06-23 14:45:00,44.3,44.3,44.18,44.23,15834.0,42.556,42.556,42.4407,42.4888,15834.0
2020-06-23 14:50:00,44.23,44.25,44.21,44.23,14447.0,42.4888,42.508,42.4696,42.4888,14447.0
2020-06-23 14:55:00,44.24,44.25,44.2,44.24,31994.0,42.4984,42.508,42.46,42.4984,31994.0
2020-06-23 15:00:00,44.22,44.24,44.17,44.2,19956.0,42.4792,42.4984,42.4311,42.46,19956.0
2020-06-23 15:05:00,44.19,44.23,44.18,44.22,14576.0,42.4503,42.4888,42.4407,42.4792,14576.0
2020-06-23 15:10:00,44.23,44.3,44.2,44.29,15217.0,42.4888,42.556,42.46,42.5464,15217.0
2020-06-23 15:15:00,44.29,44.33,44.28,44.32,11104.0,42.5464,42.5848,42.5368,42.5752,11104.0
2020-06-23 15:20:00,44.31,44.32,44.25,44.26,16440.0,42.5656,42.5752,42.508,42.5176,16440.0
2020-06-23 15:25:00,44.27,44.28,44.23,44.23,34810.0,42.5272,42.5368,42.4888,42.4888,34810.0
2020-06-23 15:30:00,44.23,44.25,44.17,44.22,18900.0,42.4888,42.508,42.4311,42.4792,18900.0
2020-06-23 15:35:00,44.23,44.31,44.23,44.29,17352.0,42.4888,42.5656,42.4888,42.5464,17352.0
2020-06-23 15:40:00,44.29,44.29,44.19,44.23,14523.0,42.5464,42.5464,42.4503,42.4888,14523.0
2020-06-23 15:45:00,44.24,44.24,44.2,44.21,15983.0,42.4984,42.4984,42.46,42.4696,15983.0
2020-06-23 15:50:00,44.22,44.22,44.01,44.1,42494.0,42.4792,42.4792,42.2774,42.3639,42494.0
2020-06-23 15:55:00,44.1,44.11,44.05,44.06,242268.0,42.3639,42.3735,42.3159,42.3255,242268.0
2020-06-24 09:30:00,43.57,43.65,43.43,43.47,21642.0,41.8548,41.9316,41.7203,41.7587,21642.0
2020-06-24 09:35:00,43.45,43.66,43.45,43.62,31370.0,41.7395,41.9412,41.7395,41.9028,31370.0
2020-06-24 09:40:00,43.62,43.65,43.54,43.6,40163.0,41.9028,41.9316,41.8259,41.8836,40163.0
2020-06-24 09:45:00,43.6,43.61,43.34,43.34,37342.0,41.8836,41.8932,41.6338,41.6338,37342.0
2020-06-24 09:50:00,43.35,43.4,43.23,43.25,14737.0,41.6434,41.6914,41.5281,41.5474,14737.0
2020-06-24 09:55:00,43.24,43.28,43.11,43.14,21789.0,41.5377,41.5762,41.4129,41.4417,21789.0
2020-06-24 10:00:00,43.12,43.18,42.98,42.98,31102.0,41.4225,41.4801,41.288,41.288,31102.0
2020-06-24 10:05:00,43.01,43.15,43.01,43.08,35901.0,41.3168,41.4513,41.3168,41.384,35901.0
2020-06-24 10:10:00,43.1,43.26,43.03,43.21,17523.0,41.4033,41.557,41.336,41.5089,17523.0
2020-06-24 10:15:00,43.23,43.23,43.06,43.14,14087.0,41.5281,41.5281,41.3648,41.4417,14087.0
2020-06-24 10:20:00,43.14,43.28,43.12,43.28,19750.0,41.4417,41.5762,41.4225,41.5762,19750.0
2020-06-24 10:25:00,43.3,43.31,43.19,43.23,12850.0,41.5954,41.605,41.4897,41.5281,12850.0
2020-06-24 10:30:00,43.23,43.23,42.99,43.0,18641.0,41.5281,41.5281,41.2976,41.3072,18641.0
2020-06-24 10:35:00,43.0,43.06,42.88,42.89,28592.0,41.3072,41.3648,41.1919,41.2015,28592.0
2020-06-24 10:40:00,42.9,42.98,42.88,42.97,20146.0,41.2111,41.288,41.1919,41.2784,20146.0
2020-06-24 10:45:00,42.98,42.98,42.9,42.93,17157.0,41.288,41.288,41.2111,41.24,17157.0
2020-06-24 10:50:00,42.94,42.98,42.81,42.81,27141.0,41.2496,41.288,41.1247,41.1247,27141.0
2020-06-24 10:55:00,42.81,42.9,42.8,42.81,14094.0,41.1247,41.2111,41.1151,41.1247,14094.0
2020-06-24 11:00:00,42.78,42.86,42.72,42.83,30406.0,41.0959,41.1727,41.0382,41.1439,30406.0
2020-06-24 11:05:00,42.83,42.88,42.63,42.64,37976.0,41.1439,41.1919,40.9518,40.9614,37976.0
2020-06-24 11:10:00,42.64,42.68,42.54,42.56,28714.0,40.9614,40.9998,40.8653,40.8845,28714.0
2020-06-24 11:15:00,42.56,42.62,42.48,42.5,59333.0,40.8845,40.9422,40.8077,40.8269,59333.0
2020-06-24 11:20:00,42.5,42.51,42.4,42.4,25330.0,40.8269,40.8365,40.7308,40.7308,25330.0
2020-06-24 11:25:00,42.39,42.48,42.38,42.46,34435.0,40.7212,40.8077,40.7116,40.7885,34435.0
2020-06-24 11:30:00,42.46,42.48,42.27,42.3,46051.0,40.7885,40.8077,40.6059,40.6348,46051.0
2020-06-24 11:35:00,42.29,42.36,42.13,42.13,48584.0,40.6251,40.6924,40.4714,40.4714,48584.0
2020-06-24 11:40:00,42.13,42.16,41.95,41.96,37503.0,40.4714,40.5003,40.2985,40.3081,37503.0
2020-06-24 11:45:00,41.96,42.08,41.87,41.89,36615.0,40.3081,40.4234,40.2217,40.2409,36615.0
2020-06-24 11:50:00,41.91,42.0,41.88,41.93,22600.0,40.2601,40.3466,40.2313,40.2793,22600.0
2020-06-24 11:55:00,41.94,42.11,41.92,42.11,17079.0,40.2889,40.4522,40.2697,40.4522,17079.0
2020-06-24 12:00:00,42.11,42.26,42.05,42.26,27210.0,40.4522,40.5963,40.3946,40.5963,27210.0
2020-06-24 12:05:00,42.26,42.26,42.1,42.12,27748.0,40.5963,40.5963,40.4426,40.4618,27748.0
2020-06-24 12:10:00,42.11,42.18,42.05,42.14,42469.0,40.4522,40.5195,40.3946,40.4811,42469.0
2020-06-24 12:15:00,42.14,42.33,42.14,42.33,9918.0,40.4811,40.6636,40.4811,40.6636,9918.0
2020-06-24 12:20:00,42.31,42.34,42.27,42.3,24120.0,40.6444,40.6732,40.6059,40.6348,24120.0
2020-06-24 12:25:00,42.29,42.3,42.18,42.24,24823.0,40.6251,40.6348,40.5195,40.5771,24823.0
2020-06-24 12:30:00,42.22,42.24,42.19,42.19,10010.0,40.5579,40.5771,40.5291,40.5291,10010.0
2020-06-24 12:35:00,42.18,42.27,42.18,42.26,13284.0,40.5195,40.6059,40.5195,40.5963,13284.0
2020-06-24 12:40:00,42.26,42.49,42.23,42.45,15912.0,40.5963,40.8173,40.5675,40.7788,15912.0
2020-06-24 12:45:00,42.47,42.55,42.47,42.52,25258.0,40.7981,40.8749,40.7981,40.8461,25258.0
2020-06-24 12:50:00,42.51,42.68,42.51,42.66,25080.0,40.8365,40.9998,40.8365,40.9806,25080.0
2020-06-24 12:55:00,42.67,42.84,42.66,42.83,25826.0,40.9902,41.1535,40.9806,41.1439,25826.0
2020-06-24 13:00:00,42.83,42.88,42.78,42.84,26490.0,41.1439,41.1919,41.0959,41.1535,26490.0
2020-06-24 13:05:00,42.85,42.88,42.77,42.79,12010.0,41.1631,41.1919,41.0863,41.1055,12010.0
2020-06-24 13:10:00,42.8,42.83,42.72,42.73,16501.0,41.1151,41.1439,41.0382,41.0478,16501.0
2020-06-24 13:15:00,42.74,42.86,42.71,42.79,14537.0,41.0574,41.1727,41.0286,41.1055,14537.0
2020-06-24 13:20:00,42.78,42.78,42.64,42.64,41562.0,41.0959,41.0959,40.9614,40.9614,41562.0
2020-06-24 13:25:00,42.66,42.66,42.55,42.57,18467.0,40.9806,40.9806,40.8749,40.8941,18467.0
2020-06-24 13:30:00,42.57,42.6,42.52,42.53,63039.0,40.8941,40.9229,40.8461,40.8557,63039.0
2020-06-24 13:35:00,42.53,42.57,42.5,42.52,26005.0,40.8557,40.8941,40.8269,40.8461,26005.0
2020-06-24 13:40:00,42.52,42.56,42.49,42.53,22492.0,40.8461,40.8845,40.8173,40.8557,22492.0
2020-06-24 13:45:00,42.53,42.57,42.43,42.57,20246.0,40.8557,40.8941,40.7596,40.8941,20246.0
2020-06-24 13:50:00,42.56,42.56,42.46,42.55,25942.0,40.8845,40.8845,40.7885,40.8749,25942.0
2020-06-24 13:55:00,42.53,42.54,42.47,42.53,32043.0,40.8557,40.8653,40.7981,40.8557,32043.0
2020-06-24 14:00:00,42.53,42.58,42.37,42.45,45109.0,40.8557,40.9037,40.702,40.7788,45109.0
2020-06-24 14:05:00,42.47,42.68,42.46,42.67,34499.0,40.7981,40.9998,40.7885,40.9902,34499.0
2020-06-24 14:10:00,42.67,42.67,42.57,42.63,24714.0,40.9902,40.9902,40.8941,40.9518,24714.0
2020-06-24 14:15:00,42.62,42.73,42.62,42.68,40386.0,40.9422,41.0478,40.9422,40.9998,40386.0
2020-06-24 14:20:00,42.69,42.73,42.63,42.64,16437.0,41.0094,41.0478,40.9518,40.9614,16437.0
2020-06-24 14:25:00,42.64,42.81,42.63,42.77,18060.0,40.9614,41.1247,40.9518,41.0863,18060.0
2020-06-24 14:30:00,42.77,42.84,42.71,42.81,22087.0,41.0863,41.1535,41.0286,41.1247,22087.0
2020-06-24 14:35:00,42.81,42.81,42.7,42.74,18400.0,41.1247,41.1247,41.019,41.0574,18400.0
2020-06-24 14:40:00,42.73,42.77,42.57,42.57,18899.0,41.0478,41.0863,40.8941,40.8941,18899.0
2020-06-24 14:45:00,42.58,42.7,42.57,42.65,22926.0,40.9037,41.019,40.8941,40.971,22926.0
2020-06-24 14:50:00,42.65,42.67,42.51,42.57,21801.0,40.971,40.9902,40.8365,40.8941,21801.0
2020-06-24 14:55:00,42.57,42.65,42.5,42.54,30206.0,40.8941,40.971,40.8269,40.8653,30206.0
2020-06-24 15:00:00,42.55,42.71,42.55,42.71,22766.0,40.8749,41.0286,40.8749,41.0286,22766.0
2020-06-24 15:05:00,42.71,42.72,42.64,42.66,22982.0,41.0286,41.0382,40.9614,40.9806,22982.0
2020-06-24 15:10:00,42.67,42.82,42.61,42.82,42047.0,40.9902,41.1343,40.9326,41.1343,42047.0
2020-06-24 15:15:00,42.81,42.94,42.79,42.91,50280.0,41.1247,41.2496,41.1055,41.2207,50280.0
2020-06-24 15:20:00,42.91,42.94,42.77,42.8,29680.0,41.2207,41.2496,41.0863,41.1151,29680.0
2020-06-24 15:25:00,42.81,42.86,42.75,42.77,29941.0,41.1247,41.1727,41.067,41.0863,29941.0
2020-06-24 15:30:00,42.77,42.84,42.75,42.8,23397.0,41.0863,41.1535,41.067,41.1151,23397.0
2020-06-24 15:35:00,42.79,42.83,42.7,42.74,28690.0,41.1055,41.1439,41.019,41.0574,28690.0
2020-06-24 15:40:00,42.75,42.89,42.73,42.87,34606.0,41.067,41.2015,41.0478,41.1823,34606.0
2020-06-24 15:45:00,42.88,42.91,42.79,42.79,37787.0,41.1919,41.2207,41.1055,41.1055,37787.0
2020-06-24 15:50:00,42.78,42.78,42.52,42.58,100582.0,41.0959,41.0959,40.8461,40.9037,100582.0
2020-06-24 15:55:00,42.59,42.65,42.5,42.51,59299.0,40.9133,40.971,40.8269,40.8365,59299.0
2020-06-25 09:30:00,41.87,42.06,41.78,41.99,53138.0,40.2217,40.4042,40.1352,40.337,53138.0
2020-06-25 09:35:00,41.99,42.16,41.94,42.12,58250.0,40.337,40.5003,40.2889,40.4618,58250.0
2020-06-25 09:40:00,42.12,42.12,41.72,41.87,44052.0,40.4618,40.4618,40.0776,40.2217,44052.0
2020-06-25 09:45:00,41.87,41.95,41.77,41.86,19897.0,40.2217,40.2985,40.1256,40.2121,19897.0
2020-06-25 09:50:00,41.84,42.14,41.83,42.11,30211.0,40.1929,40.4811,40.1833,40.4522,30211.0
2020-06-25 09:55:00,42.11,42.17,42.01,42.17,22986.0,40.4522,40.5099,40.3562,40.5099,22986.0
2020-06-25 10:00:00,42.16,42.32,42.15,42.27,64642.0,40.5003,40.654,40.4907,40.6059,64642.0
2020-06-25 10:05:00,42.28,42.29,42.11,42.22,26374.0,40.6155,40.6251,40.4522,40.5579,26374.0
2020-06-25 10:10:00,42.22,42.42,42.21,42.4,22648.0,40.5579,40.75,40.5483,40.7308,22648.0
2020-06-25 10:15:00,42.39,42.4,42.26,42.29,16000.0,40.7212,40.7308,40.5963,40.6251,16000.0
2020-06-25 10:20:00,42.3,42.49,42.3,42.41,24741.0,40.6348,40.8173,40.6348,40.7404,24741.0
2020-06-25 10:25:00,42.41,42.5,42.37,42.42,9064.0,40.7404,40.8269,40.702,40.75,9064.0
2020-06-25 10:30:00,42.38,42.39,42.16,42.16,15123.0,40.7116,40.7212,40.5003,40.5003,15123.0
2020-06-25 10:35:00,42.15,42.19,41.96,41.98,19664.0,40.4907,40.5291,40.3081,40.3274,19664.0
2020-06-25 10:40:00,42.01,42.04,41.86,41.9,27331.0,40.3562,40.385,40.2121,40.2505,27331.0
2020-06-25 10:45:00,41.93,42.04,41.86,41.89,16231.0,40.2793,40.385,40.2121,40.2409,16231.0
2020-06-25 10:50:00,41.89,41.99,41.84,41.88,26504.0,40.2409,40.337,40.1929,40.2313,26504.0
2020-06-25 10:55:00,41.86,41.96,41.84,41.92,28837.0,40.2121,40.3081,40.1929,40.2697,28837.0
2020-06-25 11:00:00,41.91,41.93,41.78,41.87,16120.0,40.2601,40.2793,40.1352,40.2217,16120.0
2020-06-25 11:05:00,41.85,41.85,41.75,41.76,14324.0,40.2025,40.2025,40.1064,40.116,14324.0
2020-06-25 11:10:00,41.75,41.94,41.72,41.91,33492.0,40.1064,40.2889,40.0776,40.2601,33492.0
2020-06-25 11:15:00,41.9,42.02,41.86,41.98,22669.0,40.2505,40.3658,40.2121,40.3274,22669.0
2020-06-25 11:20:00,41.97,41.98,41.87,41.89,32801.0,40.3177,40.3274,40.2217,40.2409,32801.0
2020-06-25 11:25:00,41.9,41.9,41.8,41.82,26200.0,40.2505,40.2505,40.1544,40.1737,26200.0
2020-06-25 11:30:00,41.83,41.88,41.65,41.65,30253.0,40.1833,40.2313,40.0103,40.0103,30253.0
2020-06-25 11:35:00,41.65,41.68,41.6,41.65,27305.0,40.0103,40.0392,39.9623,40.0103,27305.0
2020-06-25 11:40:00,41.64,41.72,41.59,41.71,55894.0,40.0007,40.0776,39.9527,40.068,55894.0
2020-06-25 11:45:00,41.7,41.82,41.67,41.8,17518.0,40.0584,40.1737,40.0296,40.1544,17518.0
2020-06-25 11:50:00,41.82,41.89,41.82,41.85,16788.0,40.1737,40.2409,40.1737,40.2025,16788.0
2020-06-25 11:55:00,41.87,41.93,41.85,41.86,41836.0,40.2217,40.2793,40.2025,40.2121,41836.0
2020-06-25 12:00:00,41.89,42.03,41.88,42.0,13861.0,40.2409,40.3754,40.2313,40.3466,13861.0
2020-06-25 12:05:00,42.0,42.05,41.92,41.92,15388.0,40.3466,40.3946,40.2697,40.2697,15388.0
2020-06-25 12:10:00,41.92,41.96,41.88,41.92,12061.0,40.2697,40.3081,40.2313,40.2697,12061.0
2020-06-25 12:15:00,41.92,42.01,41.92,41.98,11679.0,40.2697,40.3562,40.2697,40.3274,11679.0
2020-06-25 12:20:00,41.98,42.04,41.97,42.01,5735.0,40.3274,40.385,40.3177,40.3562,5735.0
2020-06-25 12:25:00,42.01,42.01,41.93,41.93,10382.0,40.3562,40.3562,40.2793,40.2793,10382.0
2020-06-25 12:30:00,41.93,41.99,41.9,41.99,27529.0,40.2793,40.337,40.2505,40.337,27529.0
2020-06-25 12:35:00,41.98,42.09,41.97,42.03,14450.0,40.3274,40.433,40.3177,40.3754,14450.0
2020-06-25 12:40:00,42.03,42.11,42.02,42.08,15187.0,40.3754,40.4522,40.3658,40.4234,15187.0
2020-06-25 12:45:00,42.08,42.15,42.06,42.06,30936.0,40.4234,40.4907,40.4042,40.4042,30936.0
2020-06-25 12:50:00,42.06,42.11,42.01,42.11,26259.0,40.4042,40.4522,40.3562,40.4522,26259.0
2020-06-25 12:55:00,42.1,42.1,42.04,42.09,16960.0,40.4426,40.4426,40.385,40.433,16960.0
2020-06-25 13:00:00,42.09,42.09,41.99,42.05,16779.0,40.433,40.433,40.337,40.3946,16779.0
2020-06-25 13:05:00,42.06,42.07,42.02,42.03,10024.0,40.4042,40.4138,40.3658,40.3754,10024.0
2020-06-25 13:10:00,42.03,42.03,41.98,42.01,7117.0,40.3754,40.3754,40.3274,40.3562,7117.0
2020-06-25 13:15:00,42.01,42.05,41.99,41.99,10329.0,40.3562,40.3946,40.337,40.337,10329.0
2020-06-25 13:20:00,41.99,42.01,41.89,41.91,18318.0,40.337,40.3562,40.2409,40.2601,18318.0
2020-06-25 13:25:00,41.9,41.96,41.88,41.91,9263.0,40.2505,40.3081,40.2313,40.2601,9263.0
2020-06-25 13:30:00,41.91,41.91,41.84,41.87,26936.0,40.2601,40.2601,40.1929,40.2217,26936.0
2020-06-25 13:35:00,41.89,41.96,41.87,41.93,12064.0,40.2409,40.3081,40.2217,40.2793,12064.0
2020-06-25 13:40:00,41.93,41.94,41.86,41.86,14101.0,40.2793,40.2889,40.2121,40.2121,14101.0
2020-06-25 13:45:00,41.86,41.9,41.86,41.87,7699.0,40.2121,40.2505,40.2121,40.2217,7699.0
2020-06-25 13:50:00,41.86,41.87,41.81,41.82,35969.0,40.2121,40.2217,40.164,40.1737,35969.0
2020-06-25 13:55:00,41.81,41.81,41.77,41.78,16780.0,40.164,40.164,40.1256,40.1352,16780.0
2020-06-25 14:00:00,41.79,41.81,41.69,41.73,20547.0,40.1448,40.164,40.0488,40.0872,20547.0
2020-06-25 14:05:00,41.73,41.81,41.73,41.78,16496.0,40.0872,40.164,40.0872,40.1352,16496.0
2020-06-25 14:10:00,41.79,41.84,41.77,41.82,9390.0,40.1448,40.1929,40.1256,40.1737,9390.0
2020-06-25 14:15:00,41.83,41.9,41.82,41.87,9905.0,40.1833,40.2505,40.1737,40.2217,9905.0
2020-06-25 14:20:00,41.87,41.87,41.72,41.74,19835.0,40.2217,40.2217,40.0776,40.0968,19835.0
2020-06-25 14:25:00,41.77,41.8,41.76,41.77,35419.0,40.1256,40.1544,40.116,40.1256,35419.0
2020-06-25 14:30:00,41.77,41.77,41.69,41.69,11802.0,40.1256,40.1256,40.0488,40.0488,11802.0
2020-06-25 14:35:00,41.69,41.74,41.65,41.73,14632.0,40.0488,40.0968,40.0103,40.0872,14632.0
2020-06-25 14:40:00,41.73,41.8,41.72,41.79,12013.0,40.0872,40.1544,40.0776,40.1448,12013.0
2020-06-25 14:45:00,41.79,41.79,41.71,41.72,14558.0,40.1448,40.1448,40.068,40.0776,14558.0
2020-06-25 14:50:00,41.72,41.81,41.71,41.79,17203.0,40.0776,40.164,40.068,40.1448,17203.0
2020-06-25 14:55:00,41.77,41.82,41.73,41.73,17651.0,40.1256,40.1737,40.0872,40.0872,17651.0
2020-06-25 15:00:00,41.73,41.86,41.69,41.86,19600.0,40.0872,40.2121,40.0488,40.2121,19600.0
2020-06-25 15:05:00,41.88,42.0,41.88,41.96,47740.0,40.2313,40.3466,40.2313,40.3081,47740.0
2020-06-25 15:10:00,41.95,41.99,41.88,41.92,10881.0,40.2985,40.337,40.2313,40.2697,10881.0
2020-06-25 15:15:00,41.91,42.01,41.91,42.0,12076.0,40.2601,40.3562,40.2601,40.3466,12076.0
2020-06-25 15:20:00,41.99,42.13,41.99,42.12,9138.0,40.337,40.4714,40.337,40.4618,9138.0
2020-06-25 15:25:00,42.11,42.24,42.1,42.19,15622.0,40.4522,40.5771,40.4426,40.5291,15622.0
2020-06-25 15:30:00,42.2,42.32,42.11,42.26,25036.0,40.5387,40.654,40.4522,40.5963,25036.0
2020-06-25 15:35:00,42.27,42.28,42.16,42.19,31064.0,40.6059,40.6155,40.5003,40.5291,31064.0
2020-06-25 15:40:00,42.19,42.27,42.17,42.26,35428.0,40.5291,40.6059,40.5099,40.5963,35428.0
2020-06-25 15:45:00,42.26,42.29,42.15,42.17,34393.0,40.5963,40.6251,40.4907,40.5099,34393.0
2020-06-25 15:50:00,42.17,42.43,42.17,42.43,64077.0,40.5099,40.7596,40.5099,40.7596,64077.0
2020-06-25 15:55:00,42.43,42.48,42.36,42.42,104507.0,40.7596,40.8077,40.6924,40.75,104507.0
2020-06-26 09:30:00,42.16,42.36,42.16,42.2,11904.0,40.5003,40.6924,40.5003,40.5387,11904.0
2020-06-26 09:35:00,42.28,42.37,42.18,42.3,14884.0,40.6155,40.702,40.5195,40.6348,14884.0
2020-06-26 09:40:00,42.3,42.3,42.15,42.16,32967.0,40.6348,40.6348,40.4907,40.5003,32967.0
2020-06-26 09:45:00,42.15,42.35,42.14,42.32,37054.0,40.4907,40.6828,40.4811,40.654,37054.0
2020-06-26 09:50:00,42.3,42.31,42.16,42.22,30126.0,40.6348,40.6444,40.5003,40.5579,30126.0
2020-06-26 09:55:00,42.23,42.26,42.14,42.23,19885.0,40.5675,40.5963,40.4811,40.5675,19885.0
2020-06-26 10:00:00,42.23,42.27,42.08,42.11,33353.0,40.5675,40.6059,40.4234,40.4522,33353.0
2020-06-26 10:05:00,42.1,42.21,42.09,42.17,12562.0,40.4426,40.5483,40.433,40.5099,12562.0
2020-06-26 10:10:00,42.18,42.18,42.0,42.03,22642.0,40.5195,40.5195,40.3466,40.3754,22642.0
2020-06-26 10:15:00,41.99,42.01,41.92,41.92,14900.0,40.337,40.3562,40.2697,40.2697,14900.0
2020-06-26 10:20:00,41.93,41.94,41.71,41.83,24325.0,40.2793,40.2889,40.068,40.1833,24325.0
2020-06-26 10:25:00,41.85,41.93,41.78,41.88,138265.0,40.2025,40.2793,40.1352,40.2313,138265.0
2020-06-26 10:30:00,41.86,41.92,41.68,41.73,24340.0,40.2121,40.2697,40.0392,40.0872,24340.0
2020-06-26 10:35:00,41.72,41.77,41.66,41.66,15120.0,40.0776,40.1256,40.0199,40.0199,15120.0
2020-06-26 10:40:00,41.64,41.81,41.64,41.8,14763.0,40.0007,40.164,40.0007,40.1544,14763.0
2020-06-26 10:45:00,41.8,41.81,41.69,41.7,16225.0,40.1544,40.164,40.0488,40.0584,16225.0
2020-06-26 10:50:00,41.7,41.87,41.63,41.75,23383.0,40.0584,40.2217,39.9911,40.1064,23383.0
2020-06-26 10:55:00,41.75,41.81,41.69,41.75,35003.0,40.1064,40.164,40.0488,40.1064,35003.0
2020-06-26 11:00:00,41.77,41.86,41.76,41.85,15141.0,40.1256,40.2121,40.116,40.2025,15141.0
2020-06-26 11:05:00,41.83,41.92,41.82,41.88,8145.0,40.1833,40.2697,40.1737,40.2313,8145.0
2020-06-26 11:10:00,41.83,41.89,41.8,41.86,30501.0,40.1833,40.2409,40.1544,40.2121,30501.0
2020-06-26 11:15:00,41.84,41.85,41.74,41.8,11570.0,40.1929,40.2025,40.0968,40.1544,11570.0
2020-06-26 11:20:00,41.8,41.87,41.76,41.86,11064.0,40.1544,40.2217,40.116,40.2121,11064.0
2020-06-26 11:25:00,41.85,41.88,41.82,41.86,5414.0,40.2025,40.2313,40.1737,40.2121,5414.0
2020-06-26 11:30:00,41.9,41.94,41.82,41.85,30621.0,40.2505,40.2889,40.1737,40.2025,30621.0
2020-06-26 11:35:00,41.86,41.96,41.85,41.95,15863.0,40.2121,40.3081,40.2025,40.2985,15863.0
2020-06-26 11:40:00,41.94,41.94,41.86,41.89,13160.0,40.2889,40.2889,40.2121,40.2409,13160.0
2020-06-26 11:45:00,41.89,41.95,41.85,41.95,20029.0,40.2409,40.2985,40.2025,40.2985,20029.0
2020-06-26 11:50:00,41.94,41.95,41.9,41.9,23477.0,40.2889,40.2985,40.2505,40.2505,23477.0
2020-06-26 11:55:00,41.91,42.04,41.9,41.96,35197.0,40.2601,40.385,40.2505,40.3081,35197.0
2020-06-26 12:00:00,41.95,41.95,41.84,41.91,31006.0,40.2985,40.2985,40.1929,40.2601,31006.0
2020-06-26 12:05:00,41.92,41.93,41.88,41.9,16003.0,40.2697,40.2793,40.2313,40.2505,16003.0
2020-06-26 12:10:00,41.9,41.97,41.89,41.91,7732.0,40.2505,40.3177,40.2409,40.2601,7732.0
2020-06-26 12:15:00,41.9,41.92,41.78,41.79,15978.0,40.2505,40.2697,40.1352,40.1448,15978.0
2020-06-26 12:20:00,41.79,41.89,41.72,41.89,24945.0,40.1448,40.2409,40.0776,40.2409,24945.0
2020-06-26 12:25:00,41.9,41.96,41.9,41.94,20939.0,40.2505,40.3081,40.2505,40.2889,20939.0
2020-06-26 12:30:00,41.94,41.94,41.85,41.9,18653.0,40.2889,40.2889,40.2025,40.2505,18653.0
2020-06-26 12:35:00,41.9,41.98,41.86,41.97,13800.0,40.2505,40.3274,40.2121,40.3177,13800.0
2020-06-26 12:40:00,41.94,41.95,41.88,41.89,16431.0,40.2889,40.2985,40.2313,40.2409,16431.0
2020-06-26 12:45:00,41.88,41.89,41.79,41.83,19975.0,40.2313,40.2409,40.1448,40.1833,19975.0
2020-06-26 12:50:00,41.84,41.87,41.79,41.86,11950.0,40.1929,40.2217,40.1448,40.2121,11950.0
2020-06-26 12:55:00,41.86,41.87,41.8,41.87,23964.0,40.2121,40.2217,40.1544,40.2217,23964.0
2020-06-26 13:00:00,41.85,41.97,41.83,41.93,24723.0,40.2025,40.3177,40.1833,40.2793,24723.0
2020-06-26 13:05:00,41.93,41.99,41.92,41.96,10331.0,40.2793,40.337,40.2697,40.3081,10331.0
2020-06-26 13:10:00,41.95,41.97,41.94,41.95,15367.0,40.2985,40.3177,40.2889,40.2985,15367.0
2020-06-26 13:15:00,41.94,41.96,41.89,41.92,16926.0,40.2889,40.3081,40.2409,40.2697,16926.0
2020-06-26 13:20:00,41.93,41.99,41.91,41.95,25123.0,40.2793,40.337,40.2601,40.2985,25123.0
2020-06-26 13:25:00,41.94,41.95,41.87,41.88,12533.0,40.2889,40.2985,40.2217,40.2313,12533.0
2020-06-26 13:30:00,41.89,41.91,41.86,41.89,14081.0,40.2409,40.2601,40.2121,40.2409,14081.0
2020-06-26 13:35:00,41.9,41.93,41.82,41.89,13905.0,40.2505,40.2793,40.1737,40.2409,13905.0
2020-06-26 13:40:00,41.89,41.9,41.86,41.87,7980.0,40.2409,40.2505,40.2121,40.2217,7980.0
2020-06-26 13:45:00,41.87,41.87,41.8,41.83,10452.0,40.2217,40.2217,40.1544,40.1833,10452.0
2020-06-26 13:50:00,41.84,41.85,41.78,41.81,8870.0,40.1929,40.2025,40.1352,40.164,8870.0
2020-06-26 13:55:00,41.82,41.82,41.75,41.76,9876.0,40.1737,40.1737,40.1064,40.116,9876.0
2020-06-26 14:00:00,41.76,41.79,41.71,41.75,9099.0,40.116,40.1448,40.068,40.1064,9099.0
2020-06-26 14:05:00,41.74,41.75,41.7,41.74,11576.0,40.0968,40.1064,40.0584,40.0968,11576.0
2020-06-26 14:10:00,41.75,41.79,41.68,41.68,12300.0,40.1064,40.1448,40.0392,40.0392,12300.0
2020-06-26 14:15:00,41.68,41.7,41.65,41.67,9040.0,40.0392,40.0584,40.0103,40.0296,9040.0
2020-06-26 14:20:00,41.66,41.72,41.64,41.68,18847.0,40.0199,40.0776,40.0007,40.0392,18847.0
2020-06-26 14:25:00,41.68,41.69,41.57,41.61,35309.0,40.0392,40.0488,39.9335,39.9719,35309.0
2020-06-26 14:30:00,41.62,41.69,41.58,41.66,24535.0,39.9815,40.0488,39.9431,40.0199,24535.0
2020-06-26 14:35:00,41.64,41.64,41.56,41.57,31518.0,40.0007,40.0007,39.9239,39.9335,31518.0
2020-06-26 14:40:00,41.56,41.69,41.56,41.65,14828.0,39.9239,40.0488,39.9239,40.0103,14828.0
2020-06-26 14:45:00,41.64,41.65,41.56,41.61,24946.0,40.0007,40.0103,39.9239,39.9719,24946.0
2020-06-26 14:50:00,41.62,41.71,41.61,41.68,22752.0,39.9815,40.068,39.9719,40.0392,22752.0
2020-06-26 14:55:00,41.67,41.69,41.63,41.69,23630.0,40.0296,40.0488,39.9911,40.0488,23630.0
2020-06-26 15:00:00,41.7,41.77,41.7,41.71,22468.0,40.0584,40.1256,40.0584,40.068,22468.0
2020-06-26 15:05:00,41.71,41.73,41.63,41.69,15227.0,40.068,40.0872,39.9911,40.0488,15227.0
2020-06-26 15:10:00,41.69,41.77,41.63,41.76,22480.0,40.0488,40.1256,39.9911,40.116,22480.0
2020-06-26 15:15:00,41.76,41.78,41.67,41.67,22539.0,40.116,40.1352,40.0296,40.0296,22539.0
2020-06-26 15:20:00,41.67,41.72,41.64,41.67,32798.0,40.0296,40.0776,40.0007,40.0296,32798.0
2020-06-26 15:25:00,41.66,41.79,41.63,41.77,12326.0,40.0199,40.1448,39.9911,40.1256,12326.0
2020-06-26 15:30:00,41.77,41.77,41.66,41.7,33404.0,40.1256,40.1256,40.0199,40.0584,33404.0
2020-06-26 15:35:00,41.68,41.7,41.62,41.68,18314.0,40.0392,40.0584,39.9815,40.0392,18314.0
2020-06-26 15:40:00,41.68,41.91,41.65,41.91,42943.0,40.0392,40.2601,40.0103,40.2601,42943.0
2020-06-26 15:45:00,41.9,41.93,41.76,41.77,53113.0,40.2505,40.2793,40.116,40.1256,53113.0
2020-06-26 15:50:00,41.78,41.89,41.78,41.81,54999.0,40.1352,40.2409,40.1352,40.164,54999.0
2020-06-26 15:55:00,41.81,41.86,41.75,41.75,82577.0,40.164,40.2121,40.1064,40.1064,82577.0
2020-06-29 09:30:00,42.13,42.32,41.95,41.95,18853.0,40.4714,40.654,40.2985,40.2985,18853.0
2020-06-29 09:35:00,41.94,42.01,41.76,41.76,23715.0,40.2889,40.3562,40.116,40.116,23715.0
2020-06-29 09:40:00,41.77,41.86,41.7,41.78,32999.0,40.1256,40.2121,40.0584,40.1352,32999.0
2020-06-29 09:45:00,41.77,41.9,41.75,41.9,34475.0,40.1256,40.2505,40.1064,40.2505,34475.0
2020-06-29 09:50:00,41.9,42.06,41.86,42.05,36430.0,40.2505,40.4042,40.2121,40.3946,36430.0
2020-06-29 09:55:00,42.05,42.16,42.05,42.11,22528.0,40.3946,40.5003,40.3946,40.4522,22528.0
2020-06-29 10:00:00,42.12,42.44,42.12,42.44,311274.0,40.4618,40.7692,40.4618,40.7692,311274.0
2020-06-29 10:05:00,42.45,42.56,42.38,42.51,56138.0,40.7788,40.8845,40.7116,40.8365,56138.0
2020-06-29 10:10:00,42.53,42.59,42.41,42.54,48342.0,40.8557,40.9133,40.7404,40.8653,48342.0
2020-06-29 10:15:00,42.53,42.6,42.51,42.57,31672.0,40.8557,40.9229,40.8365,40.8941,31672.0
2020-06-29 10:20:00,42.58,42.62,42.54,42.61,17406.0,40.9037,40.9422,40.8653,40.9326,17406.0
2020-06-29 10:25:00,42.62,42.67,42.6,42.67,37869.0,40.9422,40.9902,40.9229,40.9902,37869.0
2020-06-29 10:30:00,42.67,42.8,42.67,42.78,44499.0,40.9902,41.1151,40.9902,41.0959,44499.0
2020-06-29 10:35:00,42.8,42.94,42.71,42.94,109941.0,41.1151,41.2496,41.0286,41.2496,109941.0
2020-06-29 10:40:00,42.93,42.94,42.76,42.84,35419.0,41.24,41.2496,41.0766,41.1535,35419.0
2020-06-29 10:45:00,42.85,42.96,42.81,42.91,24418.0,41.1631,41.2688,41.1247,41.2207,24418.0
2020-06-29 10:50:00,42.91,43.04,42.91,42.93,47973.0,41.2207,41.3456,41.2207,41.24,47973.0
2020-06-29 10:55:00,42.93,42.94,42.86,42.86,10580.0,41.24,41.2496,41.1727,41.1727,10580.0
2020-06-29 11:00:00,42.9,42.95,42.87,42.89,15966.0,41.2111,41.2592,41.1823,41.2015,15966.0
2020-06-29 11:05:00,42.87,42.94,42.84,42.94,10600.0,41.1823,41.2496,41.1535,41.2496,10600.0
2020-06-29 11:10:00,42.91,42.91,42.82,42.84,9663.0,41.2207,41.2207,41.1343,41.1535,9663.0
2020-06-29 11:15:00,42.83,42.87,42.73,42.8,41053.0,41.1439,41.1823,41.0478,41.1151,41053.0
2020-06-29 11:20:00,42.82,42.89,42.77,42.88,30847.0,41.1343,41.2015,41.0863,41.1919,30847.0
2020-06-29 11:25:00,42.88,42.97,42.88,42.94,16518.0,41.1919,41.2784,41.1919,41.2496,16518.0
2020-06-29 11:30:00,42.94,42.97,42.87,42.93,15805.0,41.2496,41.2784,41.1823,41.24,15805.0
2020-06-29 11:35:00,42.94,43.02,42.92,43.0,14634.0,41.2496,41.3264,41.2303,41.3072,14634.0
2020-06-29 11:40:00,42.98,43.04,42.97,43.02,13748.0,41.288,41.3456,41.2784,41.3264,13748.0
2020-06-29 11:45:00,43.02,43.05,42.92,43.0,29381.0,41.3264,41.3552,41.2303,41.3072,29381.0
2020-06-29 11:50:00,43.0,43.0,42.94,42.95,11453.0,41.3072,41.3072,41.2496,41.2592,11453.0
2020-06-29 11:55:00,42.95,42.96,42.89,42.92,14264.0,41.2592,41.2688,41.2015,41.2303,14264.0
2020-06-29 12:00:00,42.93,43.06,42.92,43.02,7562.0,41.24,41.3648,41.2303,41.3264,7562.0
2020-06-29 12:05:00,43.03,43.05,42.96,43.01,11508.0,41.336,41.3552,41.2688,41.3168,11508.0
2020-06-29 12:10:00,43.0,43.08,42.99,43.06,6156.0,41.3072,41.384,41.2976,41.3648,6156.0
2020-06-29 12:15:00,43.06,43.21,43.05,43.18,20795.0,41.3648,41.5089,41.3552,41.4801,20795.0
2020-06-29 12:20:00,43.19,43.19,43.14,43.17,17132.0,41.4897,41.4897,41.4417,41.4705,17132.0
2020-06-29 12:25:00,43.16,43.21,43.16,43.17,46204.0,41.4609,41.5089,41.4609,41.4705,46204.0
2020-06-29 12:30:00,43.18,43.29,43.18,43.28,27091.0,41.4801,41.5858,41.4801,41.5762,27091.0
2020-06-29 12:35:00,43.28,43.31,43.23,43.24,26075.0,41.5762,41.605,41.5281,41.5377,26075.0
2020-06-29 12:40:00,43.23,43.32,43.23,43.31,10939.0,41.5281,41.6146,41.5281,41.605,10939.0
2020-06-29 12:45:00,43.31,43.33,43.28,43.31,13539.0,41.605,41.6242,41.5762,41.605,13539.0
2020-06-29 12:50:00,43.3,43.33,43.27,43.27,12387.0,41.5954,41.6242,41.5666,41.5666,12387.0
2020-06-29 12:55:00,43.27,43.28,43.15,43.16,17666.0,41.5666,41.5762,41.4513,41.4609,17666.0
2020-06-29 13:00:00,43.16,43.16,43.09,43.1,21484.0,41.4609,41.4609,41.3937,41.4033,21484.0
2020-06-29 13:05:00,43.1,43.13,43.07,43.11,17400.0,41.4033,41.4321,41.3744,41.4129,17400.0
2020-06-29 13:10:00,43.11,43.18,43.11,43.16,7653.0,41.4129,41.4801,41.4129,41.4609,7653.0
2020-06-29 13:15:00,43.16,43.19,43.14,43.19,6035.0,41.4609,41.4897,41.4417,41.4897,6035.0
2020-06-29 13:20:00,43.19,43.29,43.18,43.28,13779.0,41.4897,41.5858,41.4801,41.5762,13779.0
2020-06-29 13:25:00,43.29,43.37,43.27,43.37,14322.0,41.5858,41.6626,41.5666,41.6626,14322.0
2020-06-29 13:30:00,43.36,43.39,43.31,43.32,22243.0,41.653,41.6818,41.605,41.6146,22243.0
2020-06-29 13:35:00,43.32,43.39,43.32,43.39,26290.0,41.6146,41.6818,41.6146,41.6818,26290.0
2020-06-29 13:40:00,43.38,43.38,43.26,43.26,25174.0,41.6722,41.6722,41.557,41.557,25174.0
2020-06-29 13:45:00,43.25,43.26,43.19,43.22,21192.0,41.5474,41.557,41.4897,41.5185,21192.0
2020-06-29 13:50:00,43.23,43.25,43.2,43.2,8436.0,41.5281,41.5474,41.4993,41.4993,8436.0
2020-06-29 13:55:00,43.2,43.2,43.13,43.14,10845.0,41.4993,41.4993,41.4321,41.4417,10845.0
2020-06-29 14:00:00,43.15,43.17,43.12,43.12,5401.0,41.4513,41.4705,41.4225,41.4225,5401.0
2020-06-29 14:05:00,43.11,43.11,43.06,43.09,15513.0,41.4129,41.4129,41.3648,41.3937,15513.0
2020-06-29 14:10:00,43.09,43.15,43.08,43.15,13949.0,41.3937,41.4513,41.384,41.4513,13949.0
2020-06-29 14:15:00,43.15,43.19,43.13,43.14,6193.0,41.4513,41.4897,41.4321,41.4417,6193.0
2020-06-29 14:20:00,43.13,43.15,43.11,43.11,12384.0,41.4321,41.4513,41.4129,41.4129,12384.0
2020-06-29 14:25:00,43.12,43.13,43.02,43.02,9580.0,41.4225,41.4321,41.3264,41.3264,9580.0
2020-06-29 14:30:00,43.02,43.06,43.0,43.01,10556.0,41.3264,41.3648,41.3072,41.3168,10556.0
2020-06-29 14:35:00,43.01,43.04,42.99,43.04,9123.0,41.3168,41.3456,41.2976,41.3456,9123.0
2020-06-29 14:40:00,43.04,43.13,43.04,43.11,12811.0,41.3456,41.4321,41.3456,41.4129,12811.0
2020-06-29 14:45:00,43.11,43.14,43.03,43.07,17703.0,41.4129,41.4417,41.336,41.3744,17703.0
2020-06-29 14:50:00,43.06,43.09,43.01,43.09,7884.0,41.3648,41.3937,41.3168,41.3937,7884.0
2020-06-29 14:55:00,43.08,43.11,43.06,43.06,8016.0,41.384,41.4129,41.3648,41.3648,8016.0
2020-06-29 15:00:00,43.06,43.08,42.96,42.96,11424.0,41.3648,41.384,41.2688,41.2688,11424.0
2020-06-29 15:05:00,42.96,42.96,42.91,42.91,5286.0,41.2688,41.2688,41.2207,41.2207,5286.0
2020-06-29 15:10:00,42.93,42.93,42.86,42.91,28450.0,41.24,41.24,41.1727,41.2207,28450.0
2020-06-29 15:15:00,42.91,43.03,42.91,43.02,18893.0,41.2207,41.336,41.2207,41.3264,18893.0
2020-06-29 15:20:00,43.01,43.08,43.0,43.05,15672.0,41.3168,41.384,41.3072,41.3552,15672.0
2020-06-29 15:25:00,43.06,43.09,43.02,43.03,18438.0,41.3648,41.3937,41.3264,41.336,18438.0
2020-06-29 15:30:00,43.05,43.14,43.05,43.13,22340.0,41.3552,41.4417,41.3552,41.4321,22340.0
2020-06-29 15:35:00,43.12,43.16,43.06,43.08,18881.0,41.4225,41.4609,41.3648,41.384,18881.0
2020-06-29 15:40:00,43.07,43.1,42.99,43.02,14852.0,41.3744,41.4033,41.2976,41.3264,14852.0
2020-06-29 15:45:00,43.03,43.09,42.97,43.0,21815.0,41.336,41.3937,41.2784,41.3072,21815.0
2020-06-29 15:50:00,43.01,43.17,42.99,43.16,40079.0,41.3168,41.4705,41.2976,41.4609,40079.0
2020-06-29 15:55:00,43.18,43.27,43.16,43.27,221920.0,41.4801,41.5666,41.4609,41.5666,221920.0
2020-06-30 09:30:00,43.29,43.44,43.06,43.3,17401.0,41.5858,41.7299,41.3648,41.5954,17401.0
2020-06-30 09:35:00,43.33,43.53,43.32,43.39,63882.0,41.6242,41.8163,41.6146,41.6818,63882.0
2020-06-30 09:40:00,43.39,43.39,43.19,43.27,27549.0,41.6818,41.6818,41.4897,41.5666,27549.0
2020-06-30 09:45:00,43.27,43.36,43.18,43.24,21972.0,41.5666,41.653,41.4801,41.5377,21972.0
2020-06-30 09:50:00,43.25,43.25,43.01,43.13,45861.0,41.5474,41.5474,41.3168,41.4321,45861.0
2020-06-30 09:55:00,43.14,43.28,43.11,43.27,12190.0,41.4417,41.5762,41.4129,41.5666,12190.0
2020-06-30 10:00:00,43.27,43.35,43.23,43.26,37778.0,41.5666,41.6434,41.5281,41.557,37778.0
2020-06-30 10:05:00,43.3,43.43,43.27,43.35,31029.0,41.5954,41.7203,41.5666,41.6434,31029.0
2020-06-30 10:10:00,43.36,43.36,43.21,43.27,58229.0,41.653,41.653,41.5089,41.5666,58229.0
2020-06-30 10:15:00,43.24,43.34,43.23,43.31,10350.0,41.5377,41.6338,41.5281,41.605,10350.0
2020-06-30 10:20:00,43.3,43.36,43.27,43.34,10600.0,41.5954,41.653,41.5666,41.6338,10600.0
2020-06-30 10:25:00,43.34,43.39,43.23,43.29,11733.0,41.6338,41.6818,41.5281,41.5858,11733.0
2020-06-30 10:30:00,43.31,43.35,43.22,43.24,27143.0,41.605,41.6434,41.5185,41.5377,27143.0
2020-06-30 10:35:00,43.22,43.3,43.16,43.17,13937.0,41.5185,41.5954,41.4609,41.4705,13937.0
2020-06-30 10:40:00,43.18,43.31,43.18,43.3,13517.0,41.4801,41.605,41.4801,41.5954,13517.0
2020-06-30 10:45:00,43.28,43.39,43.28,43.36,10250.0,41.5762,41.6818,41.5762,41.653,10250.0
2020-06-30 10:50:00,43.37,43.54,43.36,43.48,20720.0,41.6626,41.8259,41.653,41.7683,20720.0
2020-06-30 10:55:00,43.48,43.58,43.47,43.56,6837.0,41.7683,41.8644,41.7587,41.8452,6837.0
2020-06-30 11:00:00,43.57,43.64,43.55,43.63,16809.0,41.8548,41.922,41.8355,41.9124,16809.0
2020-06-30 11:05:00,43.66,43.7,43.6,43.63,13767.0,41.9412,41.9796,41.8836,41.9124,13767.0
2020-06-30 11:10:00,43.64,43.66,43.58,43.62,13757.0,41.922,41.9412,41.8644,41.9028,13757.0
2020-06-30 11:15:00,43.62,43.78,43.59,43.77,21347.0,41.9028,42.0565,41.874,42.0469,21347.0
2020-06-30 11:20:00,43.77,43.81,43.72,43.76,11057.0,42.0469,42.0853,41.9989,42.0373,11057.0
2020-06-30 11:25:00,43.78,43.79,43.71,43.77,8653.0,42.0565,42.0661,41.9892,42.0469,8653.0
2020-06-30 11:30:00,43.76,43.76,43.62,43.64,10041.0,42.0373,42.0373,41.9028,41.922,10041.0
2020-06-30 11:35:00,43.64,43.69,43.62,43.66,10399.0,41.922,41.97,41.9028,41.9412,10399.0
2020-06-30 11:40:00,43.66,43.7,43.63,43.67,12926.0,41.9412,41.9796,41.9124,41.9508,12926.0
2020-06-30 11:45:00,43.67,43.71,43.64,43.66,8843.0,41.9508,41.9892,41.922,41.9412,8843.0
2020-06-30 11:50:00,43.66,43.77,43.66,43.76,9121.0,41.9412,42.0469,41.9412,42.0373,9121.0
2020-06-30 11:55:00,43.76,43.79,43.73,43.76,5951.0,42.0373,42.0661,42.0085,42.0373,5951.0
2020-06-30 12:00:00,43.77,43.78,43.7,43.76,10563.0,42.0469,42.0565,41.9796,42.0373,10563.0
2020-06-30 12:05:00,43.77,43.82,43.75,43.82,21104.0,42.0469,42.0949,42.0277,42.0949,21104.0
2020-06-30 12:10:00,43.82,43.89,43.81,43.84,16173.0,42.0949,42.1622,42.0853,42.1141,16173.0
2020-06-30 12:15:00,43.83,43.9,43.82,43.85,10073.0,42.1045,42.1718,42.0949,42.1237,10073.0
2020-06-30 12:20:00,43.85,43.85,43.79,43.8,16037.0,42.1237,42.1237,42.0661,42.0757,16037.0
2020-06-30 12:25:00,43.81,43.83,43.8,43.81,4741.0,42.0853,42.1045,42.0757,42.0853,4741.0
2020-06-30 12:30:00,43.8,43.82,43.73,43.76,32250.0,42.0757,42.0949,42.0085,42.0373,32250.0
2020-06-30 12:35:00,43.76,43.85,43.74,43.83,6300.0,42.0373,42.1237,42.0181,42.1045,6300.0
2020-06-30 12:40:00,43.82,43.82,43.7,43.72,11026.0,42.0949,42.0949,41.9796,41.9989,11026.0
2020-06-30 12:45:00,43.71,43.71,43.62,43.64,9350.0,41.9892,41.9892,41.9028,41.922,9350.0
2020-06-30 12:50:00,43.65,43.67,43.63,43.66,6800.0,41.9316,41.9508,41.9124,41.9412,6800.0
2020-06-30 12:55:00,43.65,43.69,43.63,43.64,9449.0,41.9316,41.97,41.9124,41.922,9449.0
2020-06-30 13:00:00,43.64,43.71,43.63,43.66,5100.0,41.922,41.9892,41.9124,41.9412,5100.0
2020-06-30 13:05:00,43.66,43.7,43.62,43.63,5218.0,41.9412,41.9796,41.9028,41.9124,5218.0
2020-06-30 13:10:00,43.63,43.65,43.6,43.63,30069.0,41.9124,41.9316,41.8836,41.9124,30069.0
2020-06-30 13:15:00,43.62,43.63,43.56,43.59,7776.0,41.9028,41.9124,41.8452,41.874,7776.0
2020-06-30 13:20:00,43.59,43.63,43.57,43.61,7100.0,41.874,41.9124,41.8548,41.8932,7100.0
2020-06-30 13:25:00,43.6,43.65,43.59,43.64,5400.0,41.8836,41.9316,41.874,41.922,5400.0
2020-06-30 13:30:00,43.64,43.65,43.57,43.58,4400.0,41.922,41.9316,41.8548,41.8644,4400.0
2020-06-30 13:35:00,43.56,43.62,43.56,43.61,6000.0,41.8452,41.9028,41.8452,41.8932,6000.0
2020-06-30 13:40:00,43.6,43.6,43.52,43.52,5100.0,41.8836,41.8836,41.8067,41.8067,5100.0
2020-06-30 13:45:00,43.52,43.58,43.52,43.55,9501.0,41.8067,41.8644,41.8067,41.8355,9501.0
2020-06-30 13:50:00,43.55,43.6,43.51,43.59,10149.0,41.8355,41.8836,41.7971,41.874,10149.0
2020-06-30 13:55:00,43.6,43.65,43.6,43.64,12760.0,41.8836,41.9316,41.8836,41.922,12760.0
2020-06-30 14:00:00,43.64,43.64,43.57,43.63,10593.0,41.922,41.922,41.8548,41.9124,10593.0
2020-06-30 14:05:00,43.63,43.65,43.59,43.65,7023.0,41.9124,41.9316,41.874,41.9316,7023.0
2020-06-30 14:10:00,43.66,43.66,43.59,43.61,6644.0,41.9412,41.9412,41.874,41.8932,6644.0
2020-06-30 14:15:00,43.62,43.68,43.59,43.66,16694.0,41.9028,41.9604,41.874,41.9412,16694.0
2020-06-30 14:20:00,43.67,43.73,43.66,43.71,9314.0,41.9508,42.0085,41.9412,41.9892,9314.0
2020-06-30 14:25:00,43.71,43.77,43.7,43.77,7535.0,41.9892,42.0469,41.9796,42.0469,7535.0
2020-06-30 14:30:00,43.76,43.76,43.69,43.71,9800.0,42.0373,42.0373,41.97,41.9892,9800.0
2020-06-30 14:35:00,43.7,43.71,43.68,43.71,11098.0,41.9796,41.9892,41.9604,41.9892,11098.0
2020-06-30 14:40:00,43.71,43.79,43.71,43.78,12852.0,41.9892,42.0661,41.9892,42.0565,12852.0
2020-06-30 14:45:00,43.77,43.78,43.72,43.78,7686.0,42.0469,42.0565,41.9989,42.0565,7686.0
2020-06-30 14:50:00,43.79,43.8,43.76,43.79,9194.0,42.0661,42.0757,42.0373,42.0661,9194.0
2020-06-30 14:55:00,43.78,43.81,43.76,43.79,7738.0,42.0565,42.0853,42.0373,42.0661,7738.0
2020-06-30 15:00:00,43.79,43.81,43.69,43.7,20063.0,42.0661,42.0853,41.97,41.9796,20063.0
2020-06-30 15:05:00,43.7,43.76,43.69,43.75,14499.0,41.9796,42.0373,41.97,42.0277,14499.0
2020-06-30 15:10:00,43.75,43.79,43.74,43.78,11438.0,42.0277,42.0661,42.0181,42.0565,11438.0
2020-06-30 15:15:00,43.77,43.86,43.73,43.86,20048.0,42.0469,42.1333,42.0085,42.1333,20048.0
2020-06-30 15:20:00,43.86,43.89,43.85,43.85,44702.0,42.1333,42.1622,42.1237,42.1237,44702.0
2020-06-30 15:25:00,43.85,43.87,43.82,43.82,27784.0,42.1237,42.1429,42.0949,42.0949,27784.0
2020-06-30 15:30:00,43.82,43.94,43.82,43.92,35998.0,42.0949,42.2102,42.0949,42.191,35998.0
2020-06-30 15:35:00,43.92,43.93,43.87,43.89,11546.0,42.191,42.2006,42.1429,42.1622,11546.0
2020-06-30 15:40:00,43.9,43.91,43.83,43.85,29619.0,42.1718,42.1814,42.1045,42.1237,29619.0
2020-06-30 15:45:00,43.85,43.91,43.82,43.89,30114.0,42.1237,42.1814,42.0949,42.1622,30114.0
2020-06-30 15:50:00,43.9,44.11,43.9,44.1,39177.0,42.1718,42.3735,42.1718,42.3639,39177.0
2020-06-30 15:55:00,44.09,44.09,43.88,43.9,48964.0,42.3543,42.3543,42.1526,42.1718,48964.0
2020-07-01 09:30:00,43.93,44.21,43.81,43.99,6977.0,42.2006,42.4696,42.0853,42.2582,6977.0
2020-07-01 09:35:00,44.04,44.11,43.96,43.96,5075.0,42.3063,42.3735,42.2294,42.2294,5075.0
2020-07-01 09:40:00,43.96,44.12,43.95,44.02,23785.0,42.2294,42.3831,42.2198,42.287,23785.0
2020-07-01 09:45:00,44.04,44.07,43.94,43.97,51656.0,42.3063,42.3351,42.2102,42.239,51656.0
2020-07-01 09:50:00,43.98,44.03,43.69,43.7,45599.0,42.2486,42.2966,41.97,41.9796,45599.0
2020-07-01 09:55:00,43.7,43.73,43.6,43.67,15767.0,41.9796,42.0085,41.8836,41.9508,15767.0
2020-07-01 10:00:00,43.7,43.89,43.68,43.68,15992.0,41.9796,42.1622,41.9604,41.9604,15992.0
2020-07-01 10:05:00,43.67,43.79,43.65,43.7,17600.0,41.9508,42.0661,41.9316,41.9796,17600.0
2020-07-01 10:10:00,43.71,43.84,43.71,43.84,19262.0,41.9892,42.1141,41.9892,42.1141,19262.0
2020-07-01 10:15:00,43.84,43.84,43.68,43.68,27032.0,42.1141,42.1141,41.9604,41.9604,27032.0
2020-07-01 10:20:00,43.69,43.74,43.67,43.68,23669.0,41.97,42.0181,41.9508,41.9604,23669.0
2020-07-01 10:25:00,43.7,43.72,43.57,43.64,89858.0,41.9796,41.9989,41.8548,41.922,89858.0
2020-07-01 10:30:00,43.64,43.73,43.58,43.58,15403.0,41.922,42.0085,41.8644,41.8644,15403.0
2020-07-01 10:35:00,43.59,43.59,43.47,43.55,17579.0,41.874,41.874,41.7587,41.8355,17579.0
2020-07-01 10:40:00,43.57,43.62,43.51,43.51,15476.0,41.8548,41.9028,41.7971,41.7971,15476.0
2020-07-01 10:45:00,43.51,43.54,43.39,43.41,17250.0,41.7971,41.8259,41.6818,41.7011,17250.0
2020-07-01 10:50:00,43.4,43.48,43.38,43.41,21790.0,41.6914,41.7683,41.6722,41.7011,21790.0
2020-07-01 10:55:00,43.41,43.49,43.35,43.49,25484.0,41.7011,41.7779,41.6434,41.7779,25484.0
2020-07-01 11:00:00,43.5,43.5,43.33,43.35,19621.0,41.7875,41.7875,41.6242,41.6434,19621.0
2020-07-01 11:05:00,43.35,43.41,43.33,43.38,16287.0,41.6434,41.7011,41.6242,41.6722,16287.0
2020-07-01 11:10:00,43.38,43.38,43.22,43.36,34554.0,41.6722,41.6722,41.5185,41.653,34554.0
2020-07-01 11:15:00,43.36,43.4,43.21,43.22,34034.0,41.653,41.6914,41.5089,41.5185,34034.0
2020-07-01 11:20:00,43.22,43.26,43.18,43.2,25048.0,41.5185,41.557,41.4801,41.4993,25048.0
2020-07-01 11:25:00,43.2,43.22,43.07,43.1,59504.0,41.4993,41.5185,41.3744,41.4033,59504.0
2020-07-01 11:30:00,43.11,43.25,43.11,43.25,35404.0,41.4129,41.5474,41.4129,41.5474,35404.0
2020-07-01 11:35:00,43.26,43.28,43.19,43.26,19962.0,41.557,41.5762,41.4897,41.557,19962.0
2020-07-01 11:40:00,43.26,43.36,43.22,43.34,19294.0,41.557,41.653,41.5185,41.6338,19294.0
2020-07-01 11:45:00,43.33,43.38,43.33,43.36,8499.0,41.6242,41.6722,41.6242,41.653,8499.0
2020-07-01 11:50:00,43.35,43.4,43.33,43.4,10510.0,41.6434,41.6914,41.6242,41.6914,10510.0
2020-07-01 11:55:00,43.39,43.43,43.35,43.4,39367.0,41.6818,41.7203,41.6434,41.6914,39367.0
2020-07-01 12:00:00,43.41,43.42,43.34,43.37,14684.0,41.7011,41.7107,41.6338,41.6626,14684.0
2020-07-01 12:05:00,43.37,43.42,43.36,43.4,5800.0,41.6626,41.7107,41.653,41.6914,5800.0
2020-07-01 12:10:00,43.4,43.52,43.4,43.51,18640.0,41.6914,41.8067,41.6914,41.7971,18640.0
2020-07-01 12:15:00,43.51,43.58,43.5,43.57,9856.0,41.7971,41.8644,41.7875,41.8548,9856.0
2020-07-01 12:20:00,43.58,43.61,43.56,43.57,8396.0,41.8644,41.8932,41.8452,41.8548,8396.0
2020-07-01 12:25:00,43.59,43.63,43.57,43.61,19349.0,41.874,41.9124,41.8548,41.8932,19349.0
2020-07-01 12:30:00,43.6,43.65,43.59,43.59,19378.0,41.8836,41.9316,41.874,41.874,19378.0
2020-07-01 12:35:00,43.61,43.73,43.6,43.68,15269.0,41.8932,42.0085,41.8836,41.9604,15269.0
2020-07-01 12:40:00,43.69,43.74,43.67,43.73,4342.0,41.97,42.0181,41.9508,42.0085,4342.0
2020-07-01 12:45:00,43.71,43.71,43.57,43.57,28530.0,41.9892,41.9892,41.8548,41.8548,28530.0
2020-07-01 12:50:00,43.58,43.59,43.5,43.51,14532.0,41.8644,41.874,41.7875,41.7971,14532.0
2020-07-01 12:55:00,43.53,43.58,43.51,43.55,8367.0,41.8163,41.8644,41.7971,41.8355,8367.0
2020-07-01 13:00:00,43.57,43.57,43.48,43.52,14127.0,41.8548,41.8548,41.7683,41.8067,14127.0
2020-07-01 13:05:00,43.52,43.53,43.47,43.47,27842.0,41.8067,41.8163,41.7587,41.7587,27842.0
2020-07-01 13:10:00,43.46,43.49,43.45,43.47,45552.0,41.7491,41.7779,41.7395,41.7587,45552.0
2020-07-01 13:15:00,43.47,43.47,43.4,43.41,17993.0,41.7587,41.7587,41.6914,41.7011,17993.0
2020-07-01 13:20:00,43.41,43.47,43.38,43.47,15597.0,41.7011,41.7587,41.6722,41.7587,15597.0
2020-07-01 13:25:00,43.47,43.47,43.44,43.45,6637.0,41.7587,41.7587,41.7299,41.7395,6637.0
2020-07-01 13:30:00,43.45,43.46,43.36,43.39,17233.0,41.7395,41.7491,41.653,41.6818,17233.0
2020-07-01 13:35:00,43.39,43.43,43.39,43.41,16398.0,41.6818,41.7203,41.6818,41.7011,16398.0
2020-07-01 13:40:00,43.41,43.41,43.32,43.33,22104.0,41.7011,41.7011,41.6146,41.6242,22104.0
2020-07-01 13:45:00,43.33,43.34,43.26,43.27,13146.0,41.6242,41.6338,41.557,41.5666,13146.0
2020-07-01 13:50:00,43.27,43.33,43.26,43.29,42956.0,41.5666,41.6242,41.557,41.5858,42956.0
2020-07-01 13:55:00,43.3,43.31,43.28,43.3,7891.0,41.5954,41.605,41.5762,41.5954,7891.0
2020-07-01 14:00:00,43.31,43.4,43.31,43.38,9758.0,41.605,41.6914,41.605,41.6722,9758.0
2020-07-01 14:05:00,43.4,43.43,43.34,43.41,7711.0,41.6914,41.7203,41.6338,41.7011,7711.0
2020-07-01 14:10:00,43.41,43.49,43.38,43.49,11716.0,41.7011,41.7779,41.6722,41.7779,11716.0
2020-07-01 14:15:00,43.5,43.51,43.43,43.47,7212.0,41.7875,41.7971,41.7203,41.7587,7212.0
2020-07-01 14:20:00,43.47,43.48,43.39,43.41,8677.0,41.7587,41.7683,41.6818,41.7011,8677.0
2020-07-01 14:25:00,43.41,43.45,43.39,43.41,9700.0,41.7011,41.7395,41.6818,41.7011,9700.0
2020-07-01 14:30:00,43.42,43.43,43.35,43.36,19750.0,41.7107,41.7203,41.6434,41.653,19750.0
2020-07-01 14:35:00,43.37,43.39,43.32,43.35,14185.0,41.6626,41.6818,41.6146,41.6434,14185.0
2020-07-01 14:40:00,43.36,43.41,43.35,43.36,24961.0,41.653,41.7011,41.6434,41.653,24961.0
2020-07-01 14:45:00,43.36,43.38,43.34,43.38,8590.0,41.653,41.6722,41.6338,41.6722,8590.0
2020-07-01 14:50:00,43.39,43.47,43.38,43.46,13097.0,41.6818,41.7587,41.6722,41.7491,13097.0
2020-07-01 14:55:00,43.46,43.48,43.44,43.48,8827.0,41.7491,41.7683,41.7299,41.7683,8827.0
2020-07-01 15:00:00,43.48,43.55,43.46,43.55,13321.0,41.7683,41.8355,41.7491,41.8355,13321.0
2020-07-01 15:05:00,43.55,43.56,43.45,43.47,20109.0,41.8355,41.8452,41.7395,41.7587,20109.0
2020-07-01 15:10:00,43.46,43.49,43.41,43.45,15283.0,41.7491,41.7779,41.7011,41.7395,15283.0
2020-07-01 15:15:00,43.45,43.47,43.42,43.47,14966.0,41.7395,41.7587,41.7107,41.7587,14966.0
2020-07-01 15:20:00,43.47,43.53,43.46,43.52,21312.0,41.7587,41.8163,41.7491,41.8067,21312.0
2020-07-01 15:25:00,43.52,43.54,43.49,43.52,21172.0,41.8067,41.8259,41.7779,41.8067,21172.0
2020-07-01 15:30:00,43.52,43.53,43.47,43.47,20404.0,41.8067,41.8163,41.7587,41.7587,20404.0
2020-07-01 15:35:00,43.48,43.5,43.44,43.45,37347.0,41.7683,41.7875,41.7299,41.7395,37347.0
2020-07-01 15:40:00,43.45,43.46,43.42,43.44,20345.0,41.7395,41.7491,41.7107,41.7299,20345.0
2020-07-01 15:45:00,43.43,43.49,43.4,43.47,19871.0,41.7203,41.7779,41.6914,41.7587,19871.0
2020-07-01 15:50:00,43.46,43.46,43.3,43.31,72466.0,41.7491,41.7491,41.5954,41.605,72466.0
2020-07-01 15:55:00,43.3,43.31,43.17,43.23,140197.0,41.5954,41.605,41.4705,41.5281,140197.0
2020-07-02 09:30:00,43.99,44.39,43.99,44.39,12414.0,42.2582,42.6425,42.2582,42.6425,12414.0
2020-07-02 09:35:00,44.39,44.4,44.12,44.18,34877.0,42.6425,42.6521,42.3831,42.4407,34877.0
2020-07-02 09:40:00,44.19,44.24,44.11,44.14,17873.0,42.4503,42.4984,42.3735,42.4023,17873.0
2020-07-02 09:45:00,44.14,44.28,44.11,44.24,31099.0,42.4023,42.5368,42.3735,42.4984,31099.0
2020-07-02 09:50:00,44.27,44.32,44.2,44.24,37827.0,42.5272,42.5752,42.46,42.4984,37827.0
2020-07-02 09:55:00,44.24,44.37,44.23,44.33,22021.0,42.4984,42.6233,42.4888,42.5848,22021.0
2020-07-02 10:00:00,44.34,44.4,44.27,44.31,295853.0,42.5944,42.6521,42.5272,42.5656,295853.0
2020-07-02 10:05:00,44.31,44.4,44.3,44.38,68416.0,42.5656,42.6521,42.556,42.6329,68416.0
2020-07-02 10:10:00,44.37,44.37,44.27,44.27,220851.0,42.6233,42.6233,42.5272,42.5272,220851.0
2020-07-02 10:15:00,44.27,44.38,44.27,44.32,66903.0,42.5272,42.6329,42.5272,42.5752,66903.0
2020-07-02 10:20:00,44.32,44.35,44.17,44.17,107179.0,42.5752,42.6041,42.4311,42.4311,107179.0
2020-07-02 10:25:00,44.17,44.19,43.92,43.93,21186.0,42.4311,42.4503,42.191,42.2006,21186.0
2020-07-02 10:30:00,43.91,44.01,43.85,43.9,36676.0,42.1814,42.2774,42.1237,42.1718,36676.0
2020-07-02 10:35:00,43.92,43.96,43.89,43.94,16970.0,42.191,42.2294,42.1622,42.2102,16970.0
2020-07-02 10:40:00,43.94,44.03,43.93,43.95,29167.0,42.2102,42.2966,42.2006,42.2198,29167.0
2020-07-02 10:45:00,43.95,43.98,43.8,43.8,26614.0,42.2198,42.2486,42.0757,42.0757,26614.0
2020-07-02 10:50:00,43.81,43.83,43.58,43.63,40229.0,42.0853,42.1045,41.8644,41.9124,40229.0
2020-07-02 10:55:00,43.64,43.65,43.52,43.52,23469.0,41.922,41.9316,41.8067,41.8067,23469.0
2020-07-02 11:00:00,43.52,43.54,43.39,43.43,19083.0,41.8067,41.8259,41.6818,41.7203,19083.0
2020-07-02 11:05:00,43.42,43.48,43.33,43.34,18553.0,41.7107,41.7683,41.6242,41.6338,18553.0
2020-07-02 11:10:00,43.35,43.37,43.28,43.32,20847.0,41.6434,41.6626,41.5762,41.6146,20847.0
2020-07-02 11:15:00,43.32,43.47,43.27,43.46,24308.0,41.6146,41.7587,41.5666,41.7491,24308.0
2020-07-02 11:20:00,43.45,43.63,43.45,43.61,15669.0,41.7395,41.9124,41.7395,41.8932,15669.0
2020-07-02 11:25:00,43.61,43.65,43.57,43.63,9587.0,41.8932,41.9316,41.8548,41.9124,9587.0
2020-07-02 11:30:00,43.64,43.78,43.63,43.77,26696.0,41.922,42.0565,41.9124,42.0469,26696.0
2020-07-02 11:35:00,43.77,43.77,43.68,43.69,17213.0,42.0469,42.0469,41.9604,41.97,17213.0
2020-07-02 11:40:00,43.68,43.76,43.66,43.75,15047.0,41.9604,42.0373,41.9412,42.0277,15047.0
2020-07-02 11:45:00,43.75,43.82,43.74,43.8,32161.0,42.0277,42.0949,42.0181,42.0757,32161.0
2020-07-02 11:50:00,43.82,43.83,43.74,43.83,13793.0,42.0949,42.1045,42.0181,42.1045,13793.0
2020-07-02 11:55:00,43.84,43.86,43.75,43.77,24536.0,42.1141,42.1333,42.0277,42.0469,24536.0
2020-07-02 12:00:00,43.77,43.77,43.63,43.65,15678.0,42.0469,42.0469,41.9124,41.9316,15678.0
2020-07-02 12:05:00,43.65,43.7,43.65,43.7,14780.0,41.9316,41.9796,41.9316,41.9796,14780.0
2020-07-02 12:10:00,43.71,43.76,43.7,43.72,16099.0,41.9892,42.0373,41.9796,41.9989,16099.0
2020-07-02 12:15:00,43.72,43.72,43.64,43.72,10369.0,41.9989,41.9989,41.922,41.9989,10369.0
2020-07-02 12:20:00,43.72,43.74,43.68,43.71,7034.0,41.9989,42.0181,41.9604,41.9892,7034.0
2020-07-02 12:25:00,43.72,43.78,43.71,43.77,11700.0,41.9989,42.0565,41.9892,42.0469,11700.0
2020-07-02 12:30:00,43.76,43.8,43.73,43.8,9687.0,42.0373,42.0757,42.0085,42.0757,9687.0
2020-07-02 12:35:00,43.79,43.8,43.72,43.75,16047.0,42.0661,42.0757,41.9989,42.0277,16047.0
2020-07-02 12:40:00,43.75,43.76,43.65,43.67,10317.0,42.0277,42.0373,41.9316,41.9508,10317.0
2020-07-02 12:45:00,43.66,43.68,43.65,43.68,9188.0,41.9412,41.9604,41.9316,41.9604,9188.0
2020-07-02 12:50:00,43.68,43.79,43.68,43.77,6937.0,41.9604,42.0661,41.9604,42.0469,6937.0
2020-07-02 12:55:00,43.77,43.81,43.7,43.75,18794.0,42.0469,42.0853,41.9796,42.0277,18794.0
2020-07-02 13:00:00,43.75,43.76,43.72,43.75,7635.0,42.0277,42.0373,41.9989,42.0277,7635.0
2020-07-02 13:05:00,43.75,43.78,43.74,43.76,9958.0,42.0277,42.0565,42.0181,42.0373,9958.0
2020-07-02 13:10:00,43.76,43.79,43.74,43.77,9045.0,42.0373,42.0661,42.0181,42.0469,9045.0
2020-07-02 13:15:00,43.77,43.8,43.76,43.77,8190.0,42.0469,42.0757,42.0373,42.0469,8190.0
2020-07-02 13:20:00,43.77,43.8,43.73,43.79,35027.0,42.0469,42.0757,42.0085,42.0661,35027.0
2020-07-02 13:25:00,43.8,43.8,43.76,43.77,9030.0,42.0757,42.0757,42.0373,42.0469,9030.0
2020-07-02 13:30:00,43.77,43.79,43.77,43.79,9567.0,42.0469,42.0661,42.0469,42.0661,9567.0
2020-07-02 13:35:00,43.79,43.81,43.76,43.81,27135.0,42.0661,42.0853,42.0373,42.0853,27135.0
2020-07-02 13:40:00,43.82,43.87,43.8,43.87,16481.0,42.0949,42.1429,42.0757,42.1429,16481.0
2020-07-02 13:45:00,43.87,43.9,43.85,43.89,12948.0,42.1429,42.1718,42.1237,42.1622,12948.0
2020-07-02 13:50:00,43.89,43.91,43.86,43.9,8479.0,42.1622,42.1814,42.1333,42.1718,8479.0
2020-07-02 13:55:00,43.9,43.91,43.8,43.8,8442.0,42.1718,42.1814,42.0757,42.0757,8442.0
2020-07-02 14:00:00,43.8,43.84,43.74,43.74,8793.0,42.0757,42.1141,42.0181,42.0181,8793.0
2020-07-02 14:05:00,43.75,43.78,43.73,43.75,14408.0,42.0277,42.0565,42.0085,42.0277,14408.0
2020-07-02 14:10:00,43.75,43.79,43.75,43.79,6872.0,42.0277,42.0661,42.0277,42.0661,6872.0
2020-07-02 14:15:00,43.79,43.79,43.74,43.75,6647.0,42.0661,42.0661,42.0181,42.0277,6647.0
2020-07-02 14:20:00,43.75,43.81,43.71,43.81,11689.0,42.0277,42.0853,41.9892,42.0853,11689.0
2020-07-02 14:25:00,43.81,43.84,43.8,43.82,7229.0,42.0853,42.1141,42.0757,42.0949,7229.0
2020-07-02 14:30:00,43.83,43.87,43.83,43.83,8439.0,42.1045,42.1429,42.1045,42.1045,8439.0
2020-07-02 14:35:00,43.82,43.87,43.81,43.87,8031.0,42.0949,42.1429,42.0853,42.1429,8031.0
2020-07-02 14:40:00,43.87,43.9,43.86,43.88,9365.0,42.1429,42.1718,42.1333,42.1526,9365.0
2020-07-02 14:45:00,43.88,43.9,43.85,43.87,13172.0,42.1526,42.1718,42.1237,42.1429,13172.0
2020-07-02 14:50:00,43.86,43.87,43.79,43.79,13672.0,42.1333,42.1429,42.0661,42.0661,13672.0
2020-07-02 14:55:00,43.79,43.81,43.77,43.79,8329.0,42.0661,42.0853,42.0469,42.0661,8329.0
2020-07-02 15:00:00,43.79,43.8,43.71,43.72,12467.0,42.0661,42.0757,41.9892,41.9989,12467.0
2020-07-02 15:05:00,43.73,43.76,43.73,43.73,8195.0,42.0085,42.0373,42.0085,42.0085,8195.0
2020-07-02 15:10:00,43.72,43.73,43.65,43.66,14767.0,41.9989,42.0085,41.9316,41.9412,14767.0
2020-07-02 15:15:00,43.67,43.7,43.66,43.67,10662.0,41.9508,41.9796,41.9412,41.9508,10662.0
2020-07-02 15:20:00,43.67,43.71,43.65,43.71,25353.0,41.9508,41.9892,41.9316,41.9892,25353.0
2020-07-02 15:25:00,43.7,43.71,43.67,43.67,13223.0,41.9796,41.9892,41.9508,41.9508,13223.0
2020-07-02 15:30:00,43.66,43.71,43.64,43.69,43144.0,41.9412,41.9892,41.922,41.97,43144.0
2020-07-02 15:35:00,43.69,43.71,43.64,43.64,16998.0,41.97,41.9892,41.922,41.922,16998.0
2020-07-02 15:40:00,43.65,43.65,43.51,43.52,25188.0,41.9316,41.9316,41.7971,41.8067,25188.0
2020-07-02 15:45:00,43.53,43.53,43.45,43.51,21102.0,41.8163,41.8163,41.7395,41.7971,21102.0
2020-07-02 15:50:00,43.48,43.48,43.39,43.4,38387.0,41.7683,41.7683,41.6818,41.6914,38387.0
2020-07-02 15:55:00,43.41,43.47,43.37,43.45,222342.0,41.7011,41.7587,41.6626,41.7395,222342.0
2020-07-06 09:30:00,44.24,44.43,44.24,44.32,12382.0,42.4984,42.6809,42.4984,42.5752,12382.0
2020-07-06 09:35:00,44.31,44.35,44.24,44.31,19248.0,42.5656,42.6041,42.4984,42.5656,19248.0
2020-07-06 09:40:00,44.31,44.44,44.31,44.4,32411.0,42.5656,42.6905,42.5656,42.6521,32411.0
2020-07-06 09:45:00,44.39,44.6,44.39,44.54,38512.0,42.6425,42.8442,42.6425,42.7866,38512.0
2020-07-06 09:50:00,44.56,44.59,44.52,44.57,20077.0,42.8058,42.8346,42.7674,42.8154,20077.0
2020-07-06 09:55:00,44.58,44.65,44.51,44.51,16354.0,42.825,42.8922,42.7578,42.7578,16354.0
2020-07-06 10:00:00,44.52,44.63,44.36,44.39,22965.0,42.7674,42.873,42.6137,42.6425,22965.0
2020-07-06 10:05:00,44.4,44.4,44.31,44.33,24490.0,42.6521,42.6521,42.5656,42.5848,24490.0
2020-07-06 10:10:00,44.32,44.33,44.14,44.14,12906.0,42.5752,42.5848,42.4023,42.4023,12906.0
2020-07-06 10:15:00,44.14,44.26,44.13,44.18,15909.0,42.4023,42.5176,42.3927,42.4407,15909.0
2020-07-06 10:20:00,44.17,44.2,44.08,44.13,15934.0,42.4311,42.46,42.3447,42.3927,15934.0
2020-07-06 10:25:00,44.14,44.2,44.02,44.19,21189.0,42.4023,42.46,42.287,42.4503,21189.0
2020-07-06 10:30:00,44.18,44.32,44.13,44.32,33528.0,42.4407,42.5752,42.3927,42.5752,33528.0
2020-07-06 10:35:00,44.32,44.38,44.3,44.35,30099.0,42.5752,42.6329,42.556,42.6041,30099.0
2020-07-06 10:40:00,44.35,44.38,44.23,44.35,18597.0,42.6041,42.6329,42.4888,42.6041,18597.0
2020-07-06 10:45:00,44.35,44.45,44.34,44.45,23532.0,42.6041,42.7001,42.5944,42.7001,23532.0
2020-07-06 10:50:00,44.44,44.48,44.41,44.48,17514.0,42.6905,42.7289,42.6617,42.7289,17514.0
2020-07-06 10:55:00,44.5,44.5,44.42,44.46,17337.0,42.7481,42.7481,42.6713,42.7097,17337.0
2020-07-06 11:00:00,44.47,44.5,44.41,44.49,7907.0,42.7193,42.7481,42.6617,42.7385,7907.0
2020-07-06 11:05:00,44.48,44.51,44.46,44.47,11042.0,42.7289,42.7578,42.7097,42.7193,11042.0
2020-07-06 11:10:00,44.47,44.56,44.46,44.51,24165.0,42.7193,42.8058,42.7097,42.7578,24165.0
2020-07-06 11:15:00,44.5,44.53,44.44,44.53,19019.0,42.7481,42.777,42.6905,42.777,19019.0
2020-07-06 11:20:00,44.54,44.55,44.48,44.49,9136.0,42.7866,42.7962,42.7289,42.7385,9136.0
2020-07-06 11:25:00,44.48,44.51,44.44,44.45,16106.0,42.7289,42.7578,42.6905,42.7001,16106.0
2020-07-06 11:30:00,44.44,44.44,44.36,44.39,8615.0,42.6905,42.6905,42.6137,42.6425,8615.0
2020-07-06 11:35:00,44.39,44.45,44.39,44.41,7649.0,42.6425,42.7001,42.6425,42.6617,7649.0
2020-07-06 11:40:00,44.41,44.42,44.37,44.37,8725.0,42.6617,42.6713,42.6233,42.6233,8725.0
2020-07-06 11:45:00,44.36,44.4,44.36,44.39,3881.0,42.6137,42.6521,42.6137,42.6425,3881.0
2020-07-06 11:50:00,44.38,44.39,44.27,44.27,9905.0,42.6329,42.6425,42.5272,42.5272,9905.0
2020-07-06 11:55:00,44.27,44.28,44.19,44.19,7240.0,42.5272,42.5368,42.4503,42.4503,7240.0
2020-07-06 12:00:00,44.2,44.25,44.17,44.23,26742.0,42.46,42.508,42.4311,42.4888,26742.0
2020-07-06 12:05:00,44.23,44.23,44.17,44.21,16418.0,42.4888,42.4888,42.4311,42.4696,16418.0
2020-07-06 12:10:00,44.2,44.26,44.18,44.23,16717.0,42.46,42.5176,42.4407,42.4888,16717.0
2020-07-06 12:15:00,44.23,44.28,44.22,44.23,17544.0,42.4888,42.5368,42.4792,42.4888,17544.0
2020-07-06 12:20:00,44.23,44.31,44.22,44.31,16535.0,42.4888,42.5656,42.4792,42.5656,16535.0
2020-07-06 12:25:00,44.31,44.35,44.3,44.32,9122.0,42.5656,42.6041,42.556,42.5752,9122.0
2020-07-06 12:30:00,44.32,44.34,44.29,44.33,10886.0,42.5752,42.5944,42.5464,42.5848,10886.0
2020-07-06 12:35:00,44.33,44.35,44.3,44.32,14410.0,42.5848,42.6041,42.556,42.5752,14410.0
2020-07-06 12:40:00,44.32,44.32,44.26,44.29,9936.0,42.5752,42.5752,42.5176,42.5464,9936.0
2020-07-06 12:45:00,44.29,44.33,44.29,44.32,8410.0,42.5464,42.5848,42.5464,42.5752,8410.0
2020-07-06 12:50:00,44.31,44.33,44.27,44.32,13491.0,42.5656,42.5848,42.5272,42.5752,13491.0
2020-07-06 12:55:00,44.32,44.34,44.31,44.33,15314.0,42.5752,42.5944,42.5656,42.5848,15314.0
2020-07-06 13:00:00,44.34,44.37,44.33,44.36,17406.0,42.5944,42.6233,42.5848,42.6137,17406.0
2020-07-06 13:05:00,44.35,44.35,44.29,44.33,13464.0,42.6041,42.6041,42.5464,42.5848,13464.0
2020-07-06 13:10:00,44.33,44.34,44.29,44.3,6132.0,42.5848,42.5944,42.5464,42.556,6132.0
2020-07-06 13:15:00,44.29,44.34,44.28,44.32,15218.0,42.5464,42.5944,42.5368,42.5752,15218.0
2020-07-06 13:20:00,44.33,44.34,44.29,44.3,10905.0,42.5848,42.5944,42.5464,42.556,10905.0
2020-07-06 13:25:00,44.3,44.37,44.29,44.36,18824.0,42.556,42.6233,42.5464,42.6137,18824.0
2020-07-06 13:30:00,44.36,44.4,44.36,44.39,21276.0,42.6137,42.6521,42.6137,42.6425,21276.0
2020-07-06 13:35:00,44.39,44.39,44.35,44.36,12936.0,42.6425,42.6425,42.6041,42.6137,12936.0
2020-07-06 13:40:00,44.36,44.42,44.35,44.42,17122.0,42.6137,42.6713,42.6041,42.6713,17122.0
2020-07-06 13:45:00,44.42,44.46,44.4,44.46,14782.0,42.6713,42.7097,42.6521,42.7097,14782.0
2020-07-06 13:50:00,44.45,44.5,44.44,44.5,21649.0,42.7001,42.7481,42.6905,42.7481,21649.0
2020-07-06 13:55:00,44.5,44.52,44.48,44.51,14187.0,42.7481,42.7674,42.7289,42.7578,14187.0
2020-07-06 14:00:00,44.5,44.5,44.39,44.4,32600.0,42.7481,42.7481,42.6425,42.6521,32600.0
2020-07-06 14:05:00,44.39,44.41,44.34,44.41,34925.0,42.6425,42.6617,42.5944,42.6617,34925.0
2020-07-06 14:10:00,44.41,44.44,44.38,44.38,26199.0,42.6617,42.6905,42.6329,42.6329,26199.0
2020-07-06 14:15:00,44.38,44.4,44.29,44.3,22797.0,42.6329,42.6521,42.5464,42.556,22797.0
2020-07-06 14:20:00,44.29,44.3,44.27,44.29,33482.0,42.5464,42.556,42.5272,42.5464,33482.0
2020-07-06 14:25:00,44.29,44.33,44.29,44.29,12961.0,42.5464,42.5848,42.5464,42.5464,12961.0
2020-07-06 14:30:00,44.29,44.35,44.26,44.34,21453.0,42.5464,42.6041,42.5176,42.5944,21453.0
2020-07-06 14:35:00,44.35,44.38,44.34,44.37,18091.0,42.6041,42.6329,42.5944,42.6233,18091.0
2020-07-06 14:40:00,44.37,44.37,44.26,44.27,16648.0,42.6233,42.6233,42.5176,42.5272,16648.0
2020-07-06 14:45:00,44.27,44.32,44.26,44.3,6896.0,42.5272,42.5752,42.5176,42.556,6896.0
2020-07-06 14:50:00,44.31,44.36,44.26,44.36,11068.0,42.5656,42.6137,42.5176,42.6137,11068.0
2020-07-06 14:55:00,44.36,44.38,44.34,44.34,13455.0,42.6137,42.6329,42.5944,42.5944,13455.0
2020-07-06 15:00:00,44.34,44.42,44.33,44.38,14005.0,42.5944,42.6713,42.5848,42.6329,14005.0
2020-07-06 15:05:00,44.38,44.43,44.38,44.41,13135.0,42.6329,42.6809,42.6329,42.6617,13135.0
2020-07-06 15:10:00,44.41,44.45,44.36,44.39,33959.0,42.6617,42.7001,42.6137,42.6425,33959.0
2020-07-06 15:15:00,44.39,44.39,44.32,44.36,17880.0,42.6425,42.6425,42.5752,42.6137,17880.0
2020-07-06 15:20:00,44.35,44.4,44.35,44.38,8928.0,42.6041,42.6521,42.6041,42.6329,8928.0
2020-07-06 15:25:00,44.36,44.41,44.36,44.41,11489.0,42.6137,42.6617,42.6137,42.6617,11489.0
2020-07-06 15:30:00,44.41,44.41,44.31,44.38,11722.0,42.6617,42.6617,42.5656,42.6329,11722.0
2020-07-06 15:35:00,44.38,44.42,44.38,44.41,22761.0,42.6329,42.6713,42.6329,42.6617,22761.0
2020-07-06 15:40:00,44.41,44.44,44.4,44.44,19512.0,42.6617,42.6905,42.6521,42.6905,19512.0
2020-07-06 15:45:00,44.44,44.53,44.42,44.53,30667.0,42.6905,42.777,42.6713,42.777,30667.0
2020-07-06 15:50:00,44.54,44.56,44.48,44.54,28521.0,42.7866,42.8058,42.7289,42.7866,28521.0
2020-07-06 15:55:00,44.53,44.56,44.45,44.54,71125.0,42.777,42.8058,42.7001,42.7866,71125.0
2020-07-07 09:30:00,44.09,44.3,44.06,44.27,13373.0,42.3543,42.556,42.3255,42.5272,13373.0
2020-07-07 09:35:00,44.29,44.48,44.27,44.33,17019.0,42.5464,42.7289,42.5272,42.5848,17019.0
2020-07-07 09:40:00,44.31,44.43,44.31,44.38,19300.0,42.5656,42.6809,42.5656,42.6329,19300.0
2020-07-07 09:45:00,44.38,44.49,44.36,44.42,26742.0,42.6329,42.7385,42.6137,42.6713,26742.0
2020-07-07 09:50:00,44.41,44.43,44.3,44.38,47688.0,42.6617,42.6809,42.556,42.6329,47688.0
2020-07-07 09:55:00,44.4,44.49,44.4,44.44,22157.0,42.6521,42.7385,42.6521,42.6905,22157.0
2020-07-07 10:00:00,44.44,44.55,44.4,44.5,26286.0,42.6905,42.7962,42.6521,42.7481,26286.0
2020-07-07 10:05:00,44.51,44.52,44.34,44.43,28870.0,42.7578,42.7674,42.5944,42.6809,28870.0
2020-07-07 10:10:00,44.43,44.53,44.43,44.5,13888.0,42.6809,42.777,42.6809,42.7481,13888.0
2020-07-07 10:15:00,44.49,44.5,44.39,44.39,47058.0,42.7385,42.7481,42.6425,42.6425,47058.0
2020-07-07 10:20:00,44.39,44.46,44.33,44.45,16915.0,42.6425,42.7097,42.5848,42.7001,16915.0
2020-07-07 10:25:00,44.46,44.48,44.42,44.44,9173.0,42.7097,42.7289,42.6713,42.6905,9173.0
2020-07-07 10:30:00,44.45,44.51,44.39,44.42,15352.0,42.7001,42.7578,42.6425,42.6713,15352.0
2020-07-07 10:35:00,44.42,44.46,44.34,44.37,31493.0,42.6713,42.7097,42.5944,42.6233,31493.0
2020-07-07 10:40:00,44.36,44.37,44.29,44.29,7400.0,42.6137,42.6233,42.5464,42.5464,7400.0
2020-07-07 10:45:00,44.28,44.33,44.25,44.33,8605.0,42.5368,42.5848,42.508,42.5848,8605.0
2020-07-07 10:50:00,44.34,44.49,44.34,44.49,8457.0,42.5944,42.7385,42.5944,42.7385,8457.0
2020-07-07 10:55:00,44.49,44.51,44.41,44.51,14574.0,42.7385,42.7578,42.6617,42.7578,14574.0
2020-07-07 11:00:00,44.51,44.51,44.42,44.42,17148.0,42.7578,42.7578,42.6713,42.6713,17148.0
2020-07-07 11:05:00,44.43,44.48,44.41,44.45,10502.0,42.6809,42.7289,42.6617,42.7001,10502.0
2020-07-07 11:10:00,44.45,44.59,44.45,44.54,24767.0,42.7001,42.8346,42.7001,42.7866,24767.0
2020-07-07 11:15:00,44.55,44.64,44.55,44.63,7986.0,42.7962,42.8826,42.7962,42.873,7986.0
2020-07-07 11:20:00,44.62,44.63,44.57,44.62,20603.0,42.8634,42.873,42.8154,42.8634,20603.0
2020-07-07 11:25:00,44.63,44.63,44.56,44.58,10382.0,42.873,42.873,42.8058,42.825,10382.0
2020-07-07 11:30:00,44.6,44.61,44.55,44.56,8680.0,42.8442,42.8538,42.7962,42.8058,8680.0
2020-07-07 11:35:00,44.55,44.58,44.51,44.52,8511.0,42.7962,42.825,42.7578,42.7674,8511.0
2020-07-07 11:40:00,44.52,44.52,44.49,44.49,5720.0,42.7674,42.7674,42.7385,42.7385,5720.0
2020-07-07 11:45:00,44.49,44.64,44.49,44.63,8000.0,42.7385,42.8826,42.7385,42.873,8000.0
2020-07-07 11:50:00,44.63,44.64,44.58,44.6,6705.0,42.873,42.8826,42.825,42.8442,6705.0
2020-07-07 11:55:00,44.59,44.6,44.54,44.57,5200.0,42.8346,42.8442,42.7866,42.8154,5200.0
2020-07-07 12:00:00,44.58,44.62,44.57,44.58,6700.0,42.825,42.8634,42.8154,42.825,6700.0
2020-07-07 12:05:00,44.57,44.66,44.57,44.61,10583.0,42.8154,42.9018,42.8154,42.8538,10583.0
2020-07-07 12:10:00,44.6,44.61,44.54,44.55,4566.0,42.8442,42.8538,42.7866,42.7962,4566.0
2020-07-07 12:15:00,44.55,44.6,44.55,44.6,5555.0,42.7962,42.8442,42.7962,42.8442,5555.0
2020-07-07 12:20:00,44.6,44.61,44.55,44.57,11028.0,42.8442,42.8538,42.7962,42.8154,11028.0
2020-07-07 12:25:00,44.57,44.59,44.56,44.57,6901.0,42.8154,42.8346,42.8058,42.8154,6901.0
2020-07-07 12:30:00,44.55,44.6,44.55,44.56,4824.0,42.7962,42.8442,42.7962,42.8058,4824.0
2020-07-07 12:35:00,44.55,44.56,44.5,44.5,3051.0,42.7962,42.8058,42.7481,42.7481,3051.0
2020-07-07 12:40:00,44.5,44.55,44.5,44.51,8541.0,42.7481,42.7962,42.7481,42.7578,8541.0
2020-07-07 12:45:00,44.51,44.52,44.5,44.5,5068.0,42.7578,42.7674,42.7481,42.7481,5068.0
2020-07-07 12:50:00,44.49,44.49,44.41,44.41,6047.0,42.7385,42.7385,42.6617,42.6617,6047.0
2020-07-07 12:55:00,44.41,44.46,44.4,44.44,8022.0,42.6617,42.7097,42.6521,42.6905,8022.0
2020-07-07 13:00:00,44.43,44.5,44.42,44.49,3962.0,42.6809,42.7481,42.6713,42.7385,3962.0
2020-07-07 13:05:00,44.48,44.5,44.39,44.41,11158.0,42.7289,42.7481,42.6425,42.6617,11158.0
2020-07-07 13:10:00,44.4,44.41,44.39,44.39,3504.0,42.6521,42.6617,42.6425,42.6425,3504.0
2020-07-07 13:15:00,44.38,44.44,44.37,44.41,6568.0,42.6329,42.6905,42.6233,42.6617,6568.0
2020-07-07 13:20:00,44.41,44.44,44.4,44.43,4677.0,42.6617,42.6905,42.6521,42.6809,4677.0
2020-07-07 13:25:00,44.42,44.43,44.35,44.42,11880.0,42.6713,42.6809,42.6041,42.6713,11880.0
2020-07-07 13:30:00,44.4,44.44,44.39,44.42,10347.0,42.6521,42.6905,42.6425,42.6713,10347.0
2020-07-07 13:35:00,44.43,44.45,44.41,44.41,5124.0,42.6809,42.7001,42.6617,42.6617,5124.0
2020-07-07 13:40:00,44.42,44.44,44.39,44.44,11794.0,42.6713,42.6905,42.6425,42.6905,11794.0
2020-07-07 13:45:00,44.44,44.44,44.43,44.44,2856.0,42.6905,42.6905,42.6809,42.6905,2856.0
2020-07-07 13:50:00,44.45,44.48,44.43,44.43,9125.0,42.7001,42.7289,42.6809,42.6809,9125.0
2020-07-07 13:55:00,44.44,44.52,44.44,44.51,5711.0,42.6905,42.7674,42.6905,42.7578,5711.0
2020-07-07 14:00:00,44.51,44.54,44.46,44.46,18872.0,42.7578,42.7866,42.7097,42.7097,18872.0
2020-07-07 14:05:00,44.47,44.5,44.47,44.47,14130.0,42.7193,42.7481,42.7193,42.7193,14130.0
2020-07-07 14:10:00,44.47,44.5,44.47,44.49,7451.0,42.7193,42.7481,42.7193,42.7385,7451.0
2020-07-07 14:15:00,44.5,44.51,44.43,44.44,15597.0,42.7481,42.7578,42.6809,42.6905,15597.0
2020-07-07 14:20:00,44.45,44.48,44.44,44.45,8575.0,42.7001,42.7289,42.6905,42.7001,8575.0
2020-07-07 14:25:00,44.45,44.45,44.4,44.41,8052.0,42.7001,42.7001,42.6521,42.6617,8052.0
2020-07-07 14:30:00,44.4,44.4,44.32,44.34,12031.0,42.6521,42.6521,42.5752,42.5944,12031.0
2020-07-07 14:35:00,44.35,44.36,44.28,44.29,20869.0,42.6041,42.6137,42.5368,42.5464,20869.0
2020-07-07 14:40:00,44.29,44.34,44.29,44.32,15241.0,42.5464,42.5944,42.5464,42.5752,15241.0
2020-07-07 14:45:00,44.31,44.34,44.3,44.3,8200.0,42.5656,42.5944,42.556,42.556,8200.0
2020-07-07 14:50:00,44.3,44.34,44.3,44.3,11861.0,42.556,42.5944,42.556,42.556,11861.0
2020-07-07 14:55:00,44.3,44.36,44.3,44.35,7748.0,42.556,42.6137,42.556,42.6041,7748.0
2020-07-07 15:00:00,44.35,44.36,44.28,44.29,8744.0,42.6041,42.6137,42.5368,42.5464,8744.0
2020-07-07 15:05:00,44.29,44.36,44.29,44.3,9318.0,42.5464,42.6137,42.5464,42.556,9318.0
2020-07-07 15:10:00,44.32,44.33,44.24,44.25,8185.0,42.5752,42.5848,42.4984,42.508,8185.0
2020-07-07 15:15:00,44.24,44.27,44.2,44.21,18308.0,42.4984,42.5272,42.46,42.4696,18308.0
2020-07-07 15:20:00,44.22,44.28,44.19,44.27,20080.0,42.4792,42.5368,42.4503,42.5272,20080.0
2020-07-07 15:25:00,44.26,44.28,44.24,44.26,15203.0,42.5176,42.5368,42.4984,42.5176,15203.0
2020-07-07 15:30:00,44.27,44.27,44.21,44.25,18342.0,42.5272,42.5272,42.4696,42.508,18342.0
2020-07-07 15:35:00,44.26,44.27,44.22,44.25,18627.0,42.5176,42.5272,42.4792,42.508,18627.0
2020-07-07 15:40:00,44.25,44.26,44.19,44.2,25505.0,42.508,42.5176,42.4503,42.46,25505.0
2020-07-07 15:45:00,44.2,44.2,44.15,44.17,19314.0,42.46,42.46,42.4119,42.4311,19314.0
2020-07-07 15:50:00,44.15,44.16,44.01,44.03,43559.0,42.4119,42.4215,42.2774,42.2966,43559.0
2020-07-07 15:55:00,44.03,44.14,44.03,44.1,40179.0,42.2966,42.4023,42.2966,42.3639,40179.0
2020-07-08 09:30:00,44.29,44.6,44.21,44.57,38614.0,42.5464,42.8442,42.4696,42.8154,38614.0
2020-07-08 09:35:00,44.57,44.61,44.4,44.6,22981.0,42.8154,42.8538,42.6521,42.8442,22981.0
2020-07-08 09:40:00,44.61,44.71,44.55,44.7,57332.0,42.8538,42.9499,42.7962,42.9403,57332.0
2020-07-08 09:45:00,44.71,44.73,44.64,44.72,27489.0,42.9499,42.9691,42.8826,42.9595,27489.0
2020-07-08 09:50:00,44.73,44.78,44.69,44.78,33333.0,42.9691,43.0171,42.9307,43.0171,33333.0
2020-07-08 09:55:00,44.79,44.95,44.77,44.87,80672.0,43.0267,43.1804,43.0075,43.1036,80672.0
2020-07-08 10:00:00,44.88,45.0,44.87,44.94,42596.0,43.1132,43.2285,43.1036,43.1708,42596.0
2020-07-08 10:05:00,44.95,45.04,44.91,44.96,41015.0,43.1804,43.2669,43.142,43.19,41015.0
2020-07-08 10:10:00,44.97,45.07,44.95,44.96,33464.0,43.1996,43.2957,43.1804,43.19,33464.0
2020-07-08 10:15:00,44.96,44.96,44.76,44.77,24884.0,43.19,43.19,42.9979,43.0075,24884.0
2020-07-08 10:20:00,44.78,44.87,44.73,44.82,30671.0,43.0171,43.1036,42.9691,43.0555,30671.0
2020-07-08 10:25:00,44.82,44.91,44.79,44.8,37587.0,43.0555,43.142,43.0267,43.0363,37587.0
2020-07-08 10:30:00,44.81,44.94,44.79,44.83,15206.0,43.0459,43.1708,43.0267,43.0652,15206.0
2020-07-08 10:35:00,44.83,44.9,44.79,44.88,37726.0,43.0652,43.1324,43.0267,43.1132,37726.0
2020-07-08 10:40:00,44.89,44.93,44.85,44.88,29058.0,43.1228,43.1612,43.0844,43.1132,29058.0
2020-07-08 10:45:00,44.87,44.88,44.81,44.86,24000.0,43.1036,43.1132,43.0459,43.094,24000.0
2020-07-08 10:50:00,44.83,44.87,44.81,44.82,25002.0,43.0652,43.1036,43.0459,43.0555,25002.0
2020-07-08 10:55:00,44.82,44.84,44.77,44.83,34869.0,43.0555,43.0748,43.0075,43.0652,34869.0
2020-07-08 11:00:00,44.82,44.84,44.64,44.66,37775.0,43.0555,43.0748,42.8826,42.9018,37775.0
2020-07-08 11:05:00,44.66,44.69,44.53,44.6,53165.0,42.9018,42.9307,42.777,42.8442,53165.0
2020-07-08 11:10:00,44.6,44.73,44.59,44.71,17876.0,42.8442,42.9691,42.8346,42.9499,17876.0
2020-07-08 11:15:00,44.72,44.72,44.55,44.56,24599.0,42.9595,42.9595,42.7962,42.8058,24599.0
2020-07-08 11:20:00,44.58,44.59,44.45,44.51,27297.0,42.825,42.8346,42.7001,42.7578,27297.0
2020-07-08 11:25:00,44.5,44.57,44.42,44.56,39174.0,42.7481,42.8154,42.6713,42.8058,39174.0
2020-07-08 11:30:00,44.57,44.68,44.56,44.66,21562.0,42.8154,42.9211,42.8058,42.9018,21562.0
2020-07-08 11:35:00,44.66,44.7,44.6,44.7,15756.0,42.9018,42.9403,42.8442,42.9403,15756.0
2020-07-08 11:40:00,44.7,44.72,44.65,44.72,20400.0,42.9403,42.9595,42.8922,42.9595,20400.0
2020-07-08 11:45:00,44.71,44.78,44.68,44.73,18851.0,42.9499,43.0171,42.9211,42.9691,18851.0
2020-07-08 11:50:00,44.73,44.76,44.65,44.74,24125.0,42.9691,42.9979,42.8922,42.9787,24125.0
2020-07-08 11:55:00,44.73,44.75,44.68,44.74,20234.0,42.9691,42.9883,42.9211,42.9787,20234.0
2020-07-08 12:00:00,44.76,44.78,44.71,44.71,13726.0,42.9979,43.0171,42.9499,42.9499,13726.0
2020-07-08 12:05:00,44.72,44.74,44.69,44.7,16738.0,42.9595,42.9787,42.9307,42.9403,16738.0
2020-07-08 12:10:00,44.71,44.76,44.67,44.68,11877.0,42.9499,42.9979,42.9115,42.9211,11877.0
2020-07-08 12:15:00,44.68,44.77,44.65,44.76,35130.0,42.9211,43.0075,42.8922,42.9979,35130.0
2020-07-08 12:20:00,44.76,44.76,44.69,44.71,8656.0,42.9979,42.9979,42.9307,42.9499,8656.0
2020-07-08 12:25:00,44.72,44.77,44.7,44.75,6772.0,42.9595,43.0075,42.9403,42.9883,6772.0
2020-07-08 12:30:00,44.75,44.79,44.67,44.69,12028.0,42.9883,43.0267,42.9115,42.9307,12028.0
2020-07-08 12:35:00,44.68,44.74,44.65,44.73,13811.0,42.9211,42.9787,42.8922,42.9691,13811.0
2020-07-08 12:40:00,44.73,44.74,44.68,44.69,12376.0,42.9691,42.9787,42.9211,42.9307,12376.0
2020-07-08 12:45:00,44.7,44.75,44.7,44.73,8413.0,42.9403,42.9883,42.9403,42.9691,8413.0
2020-07-08 12:50:00,44.72,44.74,44.69,44.69,8562.0,42.9595,42.9787,42.9307,42.9307,8562.0
2020-07-08 12:55:00,44.7,44.8,44.69,44.79,11115.0,42.9403,43.0363,42.9307,43.0267,11115.0
2020-07-08 13:00:00,44.79,44.79,44.76,44.77,7381.0,43.0267,43.0267,42.9979,43.0075,7381.0
2020-07-08 13:05:00,44.78,44.82,44.76,44.81,20783.0,43.0171,43.0555,42.9979,43.0459,20783.0
2020-07-08 13:10:00,44.81,44.82,44.77,44.8,10434.0,43.0459,43.0555,43.0075,43.0363,10434.0
2020-07-08 13:15:00,44.79,44.8,44.69,44.69,20900.0,43.0267,43.0363,42.9307,42.9307,20900.0
2020-07-08 13:20:00,44.7,44.72,44.59,44.6,19405.0,42.9403,42.9595,42.8346,42.8442,19405.0
2020-07-08 13:25:00,44.59,44.64,44.56,44.63,10442.0,42.8346,42.8826,42.8058,42.873,10442.0
2020-07-08 13:30:00,44.63,44.68,44.63,44.67,11917.0,42.873,42.9211,42.873,42.9115,11917.0
2020-07-08 13:35:00,44.68,44.7,44.66,44.7,16564.0,42.9211,42.9403,42.9018,42.9403,16564.0
2020-07-08 13:40:00,44.7,44.73,44.67,44.68,18401.0,42.9403,42.9691,42.9115,42.9211,18401.0
2020-07-08 13:45:00,44.69,44.72,44.68,44.71,12298.0,42.9307,42.9595,42.9211,42.9499,12298.0
2020-07-08 13:50:00,44.71,44.73,44.68,44.69,21914.0,42.9499,42.9691,42.9211,42.9307,21914.0
2020-07-08 13:55:00,44.69,44.72,44.66,44.67,11530.0,42.9307,42.9595,42.9018,42.9115,11530.0
2020-07-08 14:00:00,44.67,44.76,44.64,44.65,28288.0,42.9115,42.9979,42.8826,42.8922,28288.0
2020-07-08 14:05:00,44.65,44.71,44.65,44.7,13506.0,42.8922,42.9499,42.8922,42.9403,13506.0
2020-07-08 14:10:00,44.7,44.73,44.68,44.68,12670.0,42.9403,42.9691,42.9211,42.9211,12670.0
2020-07-08 14:15:00,44.69,44.73,44.68,44.73,8742.0,42.9307,42.9691,42.9211,42.9691,8742.0
2020-07-08 14:20:00,44.73,44.8,44.71,44.74,17911.0,42.9691,43.0363,42.9499,42.9787,17911.0
2020-07-08 14:25:00,44.74,44.76,44.71,44.74,11649.0,42.9787,42.9979,42.9499,42.9787,11649.0
2020-07-08 14:30:00,44.74,44.75,44.66,44.66,16862.0,42.9787,42.9883,42.9018,42.9018,16862.0
2020-07-08 14:35:00,44.66,44.68,44.63,44.67,11628.0,42.9018,42.9211,42.873,42.9115,11628.0
2020-07-08 14:40:00,44.68,44.69,44.6,44.62,13762.0,42.9211,42.9307,42.8442,42.8634,13762.0
2020-07-08 14:45:00,44.62,44.66,44.62,44.65,11828.0,42.8634,42.9018,42.8634,42.8922,11828.0
2020-07-08 14:50:00,44.66,44.69,44.63,44.63,14639.0,42.9018,42.9307,42.873,42.873,14639.0
2020-07-08 14:55:00,44.64,44.74,44.63,44.7,30409.0,42.8826,42.9787,42.873,42.9403,30409.0
2020-07-08 15:00:00,44.71,44.74,44.69,44.72,9810.0,42.9499,42.9787,42.9307,42.9595,9810.0
2020-07-08 15:05:00,44.72,44.79,44.72,44.77,17140.0,42.9595,43.0267,42.9595,43.0075,17140.0
2020-07-08 15:10:00,44.77,44.85,44.77,44.85,21717.0,43.0075,43.0844,43.0075,43.0844,21717.0
2020-07-08 15:15:00,44.85,44.9,44.84,44.9,11643.0,43.0844,43.1324,43.0748,43.1324,11643.0
2020-07-08 15:20:00,44.91,45.0,44.91,45.0,15109.0,43.142,43.2285,43.142,43.2285,15109.0
2020-07-08 15:25:00,44.99,44.99,44.9,44.91,16511.0,43.2189,43.2189,43.1324,43.142,16511.0
2020-07-08 15:30:00,44.9,44.96,44.88,44.88,16294.0,43.1324,43.19,43.1132,43.1132,16294.0
2020-07-08 15:35:00,44.88,44.98,44.86,44.96,57182.0,43.1132,43.2092,43.094,43.19,57182.0
2020-07-08 15:40:00,44.96,45.01,44.94,44.99,27815.0,43.19,43.2381,43.1708,43.2189,27815.0
2020-07-08 15:45:00,44.99,45.04,44.97,44.97,49744.0,43.2189,43.2669,43.1996,43.1996,49744.0
2020-07-08 15:50:00,44.97,45.08,44.95,45.08,80481.0,43.1996,43.3053,43.1804,43.3053,80481.0
2020-07-08 15:55:00,45.09,45.09,45.01,45.08,107615.0,43.3149,43.3149,43.2381,43.3053,107615.0
2020-07-09 09:30:00,45.18,45.31,44.87,44.87,96523.0,43.4014,43.5263,43.1036,43.1036,96523.0
2020-07-09 09:35:00,44.87,44.89,44.65,44.68,32205.0,43.1036,43.1228,42.8922,42.9211,32205.0
2020-07-09 09:40:00,44.69,44.69,44.56,44.56,32964.0,42.9307,42.9307,42.8058,42.8058,32964.0
2020-07-09 09:45:00,44.56,44.61,44.44,44.5,41409.0,42.8058,42.8538,42.6905,42.7481,41409.0
2020-07-09 09:50:00,44.49,44.55,44.34,44.4,46263.0,42.7385,42.7962,42.5944,42.6521,46263.0
2020-07-09 09:55:00,44.4,44.48,44.38,44.47,23465.0,42.6521,42.7289,42.6329,42.7193,23465.0
2020-07-09 10:00:00,44.46,44.6,44.45,44.55,35663.0,42.7097,42.8442,42.7001,42.7962,35663.0
2020-07-09 10:05:00,44.55,44.62,44.52,44.52,55980.0,42.7962,42.8634,42.7674,42.7674,55980.0
2020-07-09 10:10:00,44.5,44.55,44.37,44.37,59735.0,42.7481,42.7962,42.6233,42.6233,59735.0
2020-07-09 10:15:00,44.36,44.39,44.25,44.29,26259.0,42.6137,42.6425,42.508,42.5464,26259.0
2020-07-09 10:20:00,44.29,44.4,44.22,44.37,72726.0,42.5464,42.6521,42.4792,42.6233,72726.0
2020-07-09 10:25:00,44.35,44.37,44.3,44.35,30451.0,42.6041,42.6233,42.556,42.6041,30451.0
2020-07-09 10:30:00,44.34,44.45,44.34,44.41,28811.0,42.5944,42.7001,42.5944,42.6617,28811.0
2020-07-09 10:35:00,44.4,44.43,44.23,44.24,51023.0,42.6521,42.6809,42.4888,42.4984,51023.0
2020-07-09 10:40:00,44.25,44.25,43.98,44.02,68929.0,42.508,42.508,42.2486,42.287,68929.0
2020-07-09 10:45:00,44.01,44.13,43.96,44.06,53515.0,42.2774,42.3927,42.2294,42.3255,53515.0
2020-07-09 10:50:00,44.04,44.11,44.0,44.02,60484.0,42.3063,42.3735,42.2678,42.287,60484.0
2020-07-09 10:55:00,44.01,44.01,43.78,43.83,76391.0,42.2774,42.2774,42.0565,42.1045,76391.0
2020-07-09 11:00:00,43.82,43.88,43.69,43.74,40379.0,42.0949,42.1526,41.97,42.0181,40379.0
2020-07-09 11:05:00,43.73,43.94,43.71,43.94,38763.0,42.0085,42.2102,41.9892,42.2102,38763.0
2020-07-09 11:10:00,43.94,43.96,43.86,43.89,17782.0,42.2102,42.2294,42.1333,42.1622,17782.0
2020-07-09 11:15:00,43.88,43.88,43.53,43.53,64987.0,42.1526,42.1526,41.8163,41.8163,64987.0
2020-07-09 11:20:00,43.54,43.67,43.5,43.64,23139.0,41.8259,41.9508,41.7875,41.922,23139.0
2020-07-09 11:25:00,43.62,43.77,43.57,43.77,33889.0,41.9028,42.0469,41.8548,42.0469,33889.0
2020-07-09 11:30:00,43.77,43.83,43.66,43.7,23589.0,42.0469,42.1045,41.9412,41.9796,23589.0
2020-07-09 11:35:00,43.7,43.79,43.67,43.7,18559.0,41.9796,42.0661,41.9508,41.9796,18559.0
2020-07-09 11:40:00,43.72,43.73,43.51,43.59,40245.0,41.9989,42.0085,41.7971,41.874,40245.0
2020-07-09 11:45:00,43.59,43.77,43.58,43.74,12710.0,41.874,42.0469,41.8644,42.0181,12710.0
2020-07-09 11:50:00,43.73,43.83,43.7,43.81,17499.0,42.0085,42.1045,41.9796,42.0853,17499.0
2020-07-09 11:55:00,43.81,43.87,43.76,43.86,39132.0,42.0853,42.1429,42.0373,42.1333,39132.0
2020-07-09 12:00:00,43.87,44.06,43.87,44.04,46715.0,42.1429,42.3255,42.1429,42.3063,46715.0
2020-07-09 12:05:00,44.03,44.1,44.0,44.01,13899.0,42.2966,42.3639,42.2678,42.2774,13899.0
2020-07-09 12:10:00,44.03,44.08,43.98,43.99,33500.0,42.2966,42.3447,42.2486,42.2582,33500.0
2020-07-09 12:15:00,43.99,44.03,43.88,43.93,34655.0,42.2582,42.2966,42.1526,42.2006,34655.0
2020-07-09 12:20:00,43.92,44.01,43.86,43.97,20565.0,42.191,42.2774,42.1333,42.239,20565.0
2020-07-09 12:25:00,43.99,44.0,43.91,43.94,13058.0,42.2582,42.2678,42.1814,42.2102,13058.0
2020-07-09 12:30:00,43.93,43.94,43.84,43.9,23150.0,42.2006,42.2102,42.1141,42.1718,23150.0
2020-07-09 12:35:00,43.89,43.92,43.85,43.86,11820.0,42.1622,42.191,42.1237,42.1333,11820.0
2020-07-09 12:40:00,43.86,43.91,43.8,43.81,31837.0,42.1333,42.1814,42.0757,42.0853,31837.0
2020-07-09 12:45:00,43.81,43.95,43.81,43.88,20496.0,42.0853,42.2198,42.0853,42.1526,20496.0
2020-07-09 12:50:00,43.87,43.88,43.81,43.87,14400.0,42.1429,42.1526,42.0853,42.1429,14400.0
2020-07-09 12:55:00,43.88,43.92,43.82,43.91,13159.0,42.1526,42.191,42.0949,42.1814,13159.0
2020-07-09 13:00:00,43.9,43.99,43.86,43.96,23870.0,42.1718,42.2582,42.1333,42.2294,23870.0
2020-07-09 13:05:00,43.98,44.04,43.94,44.03,20760.0,42.2486,42.3063,42.2102,42.2966,20760.0
2020-07-09 13:10:00,44.04,44.06,44.0,44.02,12533.0,42.3063,42.3255,42.2678,42.287,12533.0
2020-07-09 13:15:00,44.03,44.08,44.01,44.02,42220.0,42.2966,42.3447,42.2774,42.287,42220.0
2020-07-09 13:20:00,44.02,44.02,43.95,43.97,52571.0,42.287,42.287,42.2198,42.239,52571.0
2020-07-09 13:25:00,43.97,43.98,43.94,43.97,19834.0,42.239,42.2486,42.2102,42.239,19834.0
2020-07-09 13:30:00,43.97,44.02,43.97,44.01,17799.0,42.239,42.287,42.239,42.2774,17799.0
2020-07-09 13:35:00,44.01,44.03,43.99,44.03,8949.0,42.2774,42.2966,42.2582,42.2966,8949.0
2020-07-09 13:40:00,44.04,44.08,43.95,43.95,27887.0,42.3063,42.3447,42.2198,42.2198,27887.0
2020-07-09 13:45:00,43.95,44.0,43.93,43.98,20381.0,42.2198,42.2678,42.2006,42.2486,20381.0
2020-07-09 13:50:00,43.98,43.98,43.93,43.94,13266.0,42.2486,42.2486,42.2006,42.2102,13266.0
2020-07-09 13:55:00,43.93,43.94,43.86,43.89,16126.0,42.2006,42.2102,42.1333,42.1622,16126.0
2020-07-09 14:00:00,43.88,43.99,43.86,43.98,19542.0,42.1526,42.2582,42.1333,42.2486,19542.0
2020-07-09 14:05:00,43.97,44.09,43.95,44.06,11397.0,42.239,42.3543,42.2198,42.3255,11397.0
2020-07-09 14:10:00,44.07,44.12,44.06,44.1,13322.0,42.3351,42.3831,42.3255,42.3639,13322.0
2020-07-09 14:15:00,44.13,44.17,44.11,44.14,28833.0,42.3927,42.4311,42.3735,42.4023,28833.0
2020-07-09 14:20:00,44.14,44.14,44.08,44.09,9551.0,42.4023,42.4023,42.3447,42.3543,9551.0
2020-07-09 14:25:00,44.09,44.1,44.06,44.07,15596.0,42.3543,42.3639,42.3255,42.3351,15596.0
2020-07-09 14:30:00,44.07,44.07,44.01,44.03,23007.0,42.3351,42.3351,42.2774,42.2966,23007.0
2020-07-09 14:35:00,44.03,44.06,43.99,43.99,18651.0,42.2966,42.3255,42.2582,42.2582,18651.0
2020-07-09 14:40:00,43.99,44.04,43.96,43.96,19042.0,42.2582,42.3063,42.2294,42.2294,19042.0
2020-07-09 14:45:00,43.96,44.03,43.94,44.02,11518.0,42.2294,42.2966,42.2102,42.287,11518.0
2020-07-09 14:50:00,44.03,44.14,43.99,44.07,69769.0,42.2966,42.4023,42.2582,42.3351,69769.0
2020-07-09 14:55:00,44.08,44.18,44.08,44.13,27025.0,42.3447,42.4407,42.3447,42.3927,27025.0
2020-07-09 15:00:00,44.13,44.19,44.1,44.13,27958.0,42.3927,42.4503,42.3639,42.3927,27958.0
2020-07-09 15:05:00,44.13,44.13,44.09,44.12,10952.0,42.3927,42.3927,42.3543,42.3831,10952.0
2020-07-09 15:10:00,44.12,44.2,44.08,44.19,33377.0,42.3831,42.46,42.3447,42.4503,33377.0
2020-07-09 15:15:00,44.2,44.23,44.11,44.13,254219.0,42.46,42.4888,42.3735,42.3927,254219.0
2020-07-09 15:20:00,44.12,44.13,44.0,44.0,32178.0,42.3831,42.3927,42.2678,42.2678,32178.0
2020-07-09 15:25:00,44.01,44.02,43.91,43.93,27537.0,42.2774,42.287,42.1814,42.2006,27537.0
2020-07-09 15:30:00,43.92,43.92,43.84,43.91,28812.0,42.191,42.191,42.1141,42.1814,28812.0
2020-07-09 15:35:00,43.92,43.93,43.84,43.9,36431.0,42.191,42.2006,42.1141,42.1718,36431.0
2020-07-09 15:40:00,43.9,43.9,43.82,43.87,33605.0,42.1718,42.1718,42.0949,42.1429,33605.0
2020-07-09 15:45:00,43.87,43.96,43.85,43.91,56904.0,42.1429,42.2294,42.1237,42.1814,56904.0
2020-07-09 15:50:00,43.9,43.92,43.84,43.89,87028.0,42.1718,42.191,42.1141,42.1622,87028.0
2020-07-09 15:55:00,43.89,43.9,43.82,43.88,76939.0,42.1622,42.1718,42.0949,42.1526,76939.0
2020-07-10 09:30:00,43.94,44.1,43.87,44.0,32388.0,42.2102,42.3639,42.1429,42.2678,32388.0
2020-07-10 09:35:00,43.98,44.27,43.97,44.27,79818.0,42.2486,42.5272,42.239,42.5272,79818.0
2020-07-10 09:40:00,44.26,44.33,44.15,44.31,34544.0,42.5176,42.5848,42.4119,42.5656,34544.0
2020-07-10 09:45:00,44.33,44.38,44.26,44.26,30919.0,42.5848,42.6329,42.5176,42.5176,30919.0
2020-07-10 09:50:00,44.26,44.28,44.01,44.03,44926.0,42.5176,42.5368,42.2774,42.2966,44926.0
2020-07-10 09:55:00,44.03,44.12,43.98,44.11,15032.0,42.2966,42.3831,42.2486,42.3735,15032.0
2020-07-10 10:00:00,44.1,44.1,43.79,43.8,27482.0,42.3639,42.3639,42.0661,42.0757,27482.0
2020-07-10 10:05:00,43.83,43.98,43.83,43.96,16886.0,42.1045,42.2486,42.1045,42.2294,16886.0
2020-07-10 10:10:00,43.97,44.14,43.97,44.13,18390.0,42.239,42.4023,42.239,42.3927,18390.0
2020-07-10 10:15:00,44.14,44.16,43.94,43.95,19875.0,42.4023,42.4215,42.2102,42.2198,19875.0
2020-07-10 10:20:00,43.94,43.98,43.91,43.96,17945.0,42.2102,42.2486,42.1814,42.2294,17945.0
2020-07-10 10:25:00,43.95,44.11,43.94,44.09,24437.0,42.2198,42.3735,42.2102,42.3543,24437.0
2020-07-10 10:30:00,44.1,44.33,44.07,44.33,45693.0,42.3639,42.5848,42.3351,42.5848,45693.0
2020-07-10 10:35:00,44.34,44.36,44.24,44.26,24967.0,42.5944,42.6137,42.4984,42.5176,24967.0
2020-07-10 10:40:00,44.27,44.44,44.24,44.38,32217.0,42.5272,42.6905,42.4984,42.6329,32217.0
2020-07-10 10:45:00,44.37,44.39,44.29,44.34,36498.0,42.6233,42.6425,42.5464,42.5944,36498.0
2020-07-10 10:50:00,44.33,44.34,44.25,44.32,24300.0,42.5848,42.5944,42.508,42.5752,24300.0
2020-07-10 10:55:00,44.34,44.38,44.26,44.35,28310.0,42.5944,42.6329,42.5176,42.6041,28310.0
2020-07-10 11:00:00,44.36,44.36,44.2,44.2,21778.0,42.6137,42.6137,42.46,42.46,21778.0
2020-07-10 11:05:00,44.21,44.32,44.2,44.32,25025.0,42.4696,42.5752,42.46,42.5752,25025.0
2020-07-10 11:10:00,44.32,44.38,44.29,44.29,20939.0,42.5752,42.6329,42.5464,42.5464,20939.0
2020-07-10 11:15:00,44.3,44.34,44.22,44.23,26051.0,42.556,42.5944,42.4792,42.4888,26051.0
2020-07-10 11:20:00,44.23,44.33,44.23,44.3,22660.0,42.4888,42.5848,42.4888,42.556,22660.0
2020-07-10 11:25:00,44.3,44.34,44.27,44.32,14362.0,42.556,42.5944,42.5272,42.5752,14362.0
2020-07-10 11:30:00,44.3,44.35,44.22,44.25,18011.0,42.556,42.6041,42.4792,42.508,18011.0
2020-07-10 11:35:00,44.26,44.31,44.24,44.28,16186.0,42.5176,42.5656,42.4984,42.5368,16186.0
2020-07-10 11:40:00,44.28,44.43,44.28,44.42,15695.0,42.5368,42.6809,42.5368,42.6713,15695.0
2020-07-10 11:45:00,44.41,44.42,44.33,44.34,19409.0,42.6617,42.6713,42.5848,42.5944,19409.0
2020-07-10 11:50:00,44.35,44.46,44.34,44.38,126883.0,42.6041,42.7097,42.5944,42.6329,126883.0
2020-07-10 11:55:00,44.38,44.45,44.37,44.45,26719.0,42.6329,42.7001,42.6233,42.7001,26719.0
2020-07-10 12:00:00,44.45,44.48,44.38,44.47,29762.0,42.7001,42.7289,42.6329,42.7193,29762.0
2020-07-10 12:05:00,44.47,44.61,44.47,44.61,28361.0,42.7193,42.8538,42.7193,42.8538,28361.0
2020-07-10 12:10:00,44.59,44.64,44.56,44.6,8000.0,42.8346,42.8826,42.8058,42.8442,8000.0
2020-07-10 12:15:00,44.61,44.61,44.45,44.48,16053.0,42.8538,42.8538,42.7001,42.7289,16053.0
2020-07-10 12:20:00,44.48,44.49,44.39,44.43,15042.0,42.7289,42.7385,42.6425,42.6809,15042.0
2020-07-10 12:25:00,44.43,44.45,44.39,44.42,7464.0,42.6809,42.7001,42.6425,42.6713,7464.0
2020-07-10 12:30:00,44.42,44.43,44.38,44.4,11959.0,42.6713,42.6809,42.6329,42.6521,11959.0
2020-07-10 12:35:00,44.4,44.45,44.39,44.41,6000.0,42.6521,42.7001,42.6425,42.6617,6000.0
2020-07-10 12:40:00,44.42,44.47,44.34,44.46,12379.0,42.6713,42.7193,42.5944,42.7097,12379.0
2020-07-10 12:45:00,44.46,44.49,44.44,44.48,10722.0,42.7097,42.7385,42.6905,42.7289,10722.0
2020-07-10 12:50:00,44.48,44.55,44.48,44.51,12558.0,42.7289,42.7962,42.7289,42.7578,12558.0
2020-07-10 12:55:00,44.51,44.55,44.51,44.54,8153.0,42.7578,42.7962,42.7578,42.7866,8153.0
2020-07-10 13:00:00,44.53,44.53,44.47,44.51,10053.0,42.777,42.777,42.7193,42.7578,10053.0
2020-07-10 13:05:00,44.49,44.51,44.46,44.47,45382.0,42.7385,42.7578,42.7097,42.7193,45382.0
2020-07-10 13:10:00,44.47,44.48,44.42,44.42,23117.0,42.7193,42.7289,42.6713,42.6713,23117.0
2020-07-10 13:15:00,44.43,44.44,44.38,44.39,16230.0,42.6809,42.6905,42.6329,42.6425,16230.0
2020-07-10 13:20:00,44.42,44.47,44.42,44.43,7873.0,42.6713,42.7193,42.6713,42.6809,7873.0
2020-07-10 13:25:00,44.43,44.47,44.41,44.45,12979.0,42.6809,42.7193,42.6617,42.7001,12979.0
2020-07-10 13:30:00,44.46,44.49,44.42,44.42,19232.0,42.7097,42.7385,42.6713,42.6713,19232.0
2020-07-10 13:35:00,44.43,44.45,44.39,44.44,6312.0,42.6809,42.7001,42.6425,42.6905,6312.0
2020-07-10 13:40:00,44.44,44.51,44.44,44.51,13067.0,42.6905,42.7578,42.6905,42.7578,13067.0
2020-07-10 13:45:00,44.52,44.53,44.46,44.5,16893.0,42.7674,42.777,42.7097,42.7481,16893.0
2020-07-10 13:50:00,44.49,44.53,44.48,44.52,14773.0,42.7385,42.777,42.7289,42.7674,14773.0
2020-07-10 13:55:00,44.52,44.53,44.48,44.51,23889.0,42.7674,42.777,42.7289,42.7578,23889.0
2020-07-10 14:00:00,44.52,44.54,44.51,44.54,8645.0,42.7674,42.7866,42.7578,42.7866,8645.0
2020-07-10 14:05:00,44.55,44.55,44.5,44.5,76480.0,42.7962,42.7962,42.7481,42.7481,76480.0
2020-07-10 14:10:00,44.5,44.51,44.43,44.43,15098.0,42.7481,42.7578,42.6809,42.6809,15098.0
2020-07-10 14:15:00,44.42,44.45,44.36,44.36,46126.0,42.6713,42.7001,42.6137,42.6137,46126.0
2020-07-10 14:20:00,44.36,44.37,44.32,44.33,12309.0,42.6137,42.6233,42.5752,42.5848,12309.0
2020-07-10 14:25:00,44.32,44.33,44.28,44.28,8551.0,42.5752,42.5848,42.5368,42.5368,8551.0
2020-07-10 14:30:00,44.28,44.33,44.27,44.33,8732.0,42.5368,42.5848,42.5272,42.5848,8732.0
2020-07-10 14:35:00,44.33,44.34,44.3,44.3,7512.0,42.5848,42.5944,42.556,42.556,7512.0
2020-07-10 14:40:00,44.29,44.31,44.24,44.29,8635.0,42.5464,42.5656,42.4984,42.5464,8635.0
2020-07-10 14:45:00,44.29,44.31,44.27,44.27,6313.0,42.5464,42.5656,42.5272,42.5272,6313.0
2020-07-10 14:50:00,44.27,44.29,44.24,44.25,33160.0,42.5272,42.5464,42.4984,42.508,33160.0
2020-07-10 14:55:00,44.26,44.27,44.21,44.22,11966.0,42.5176,42.5272,42.4696,42.4792,11966.0
2020-07-10 15:00:00,44.22,44.31,44.18,44.29,14613.0,42.4792,42.5656,42.4407,42.5464,14613.0
2020-07-10 15:05:00,44.29,44.32,44.22,44.28,11620.0,42.5464,42.5752,42.4792,42.5368,11620.0
2020-07-10 15:10:00,44.27,44.36,44.27,44.36,14539.0,42.5272,42.6137,42.5272,42.6137,14539.0
2020-07-10 15:15:00,44.35,44.41,44.34,44.41,28937.0,42.6041,42.6617,42.5944,42.6617,28937.0
2020-07-10 15:20:00,44.41,44.42,44.38,44.39,15841.0,42.6617,42.6713,42.6329,42.6425,15841.0
2020-07-10 15:25:00,44.38,44.39,44.33,44.34,12508.0,42.6329,42.6425,42.5848,42.5944,12508.0
2020-07-10 15:30:00,44.34,44.43,44.32,44.4,15868.0,42.5944,42.6809,42.5752,42.6521,15868.0
2020-07-10 15:35:00,44.41,44.43,44.3,44.35,15508.0,42.6617,42.6809,42.556,42.6041,15508.0
2020-07-10 15:40:00,44.36,44.38,44.28,44.3,13235.0,42.6137,42.6329,42.5368,42.556,13235.0
2020-07-10 15:45:00,44.31,44.42,44.31,44.42,28430.0,42.5656,42.6713,42.5656,42.6713,28430.0
2020-07-10 15:50:00,44.44,44.46,44.38,44.41,17220.0,42.6905,42.7097,42.6329,42.6617,17220.0
2020-07-10 15:55:00,44.41,44.47,44.4,44.44,56088.0,42.6617,42.7193,42.6521,42.6905,56088.0
2020-07-13 09:30:00,44.83,44.96,44.69,44.85,36713.0,43.0652,43.19,42.9307,43.0844,36713.0
2020-07-13 09:35:00,44.86,44.95,44.79,44.79,26735.0,43.094,43.1804,43.0267,43.0267,26735.0
2020-07-13 09:40:00,44.79,44.89,44.69,44.69,26424.0,43.0267,43.1228,42.9307,42.9307,26424.0
2020-07-13 09:45:00,44.73,44.77,44.64,44.77,30071.0,42.9691,43.0075,42.8826,43.0075,30071.0
2020-07-13 09:50:00,44.77,44.78,44.65,44.67,37559.0,43.0075,43.0171,42.8922,42.9115,37559.0
2020-07-13 09:55:00,44.67,44.76,44.63,44.63,19441.0,42.9115,42.9979,42.873,42.873,19441.0
2020-07-13 10:00:00,44.63,44.63,44.37,44.38,32144.0,42.873,42.873,42.6233,42.6329,32144.0
2020-07-13 10:05:00,44.32,44.59,44.3,44.59,18237.0,42.5752,42.8346,42.556,42.8346,18237.0
2020-07-13 10:10:00,44.61,44.7,44.58,44.65,10367.0,42.8538,42.9403,42.825,42.8922,10367.0
2020-07-13 10:15:00,44.67,44.78,44.67,44.78,20952.0,42.9115,43.0171,42.9115,43.0171,20952.0
2020-07-13 10:20:00,44.78,44.82,44.76,44.77,28561.0,43.0171,43.0555,42.9979,43.0075,28561.0
2020-07-13 10:25:00,44.77,44.83,44.73,44.83,15479.0,43.0075,43.0652,42.9691,43.0652,15479.0
2020-07-13 10:30:00,44.83,44.95,44.83,44.94,21989.0,43.0652,43.1804,43.0652,43.1708,21989.0
2020-07-13 10:35:00,44.95,44.98,44.79,44.8,30709.0,43.1804,43.2092,43.0267,43.0363,30709.0
2020-07-13 10:40:00,44.82,44.86,44.71,44.74,11200.0,43.0555,43.094,42.9499,42.9787,11200.0
2020-07-13 10:45:00,44.74,44.85,44.67,44.83,15368.0,42.9787,43.0844,42.9115,43.0652,15368.0
2020-07-13 10:50:00,44.83,44.83,44.72,44.76,12248.0,43.0652,43.0652,42.9595,42.9979,12248.0
2020-07-13 10:55:00,44.74,44.86,44.7,44.86,17030.0,42.9787,43.094,42.9403,43.094,17030.0
2020-07-13 11:00:00,44.86,44.88,44.8,44.87,17019.0,43.094,43.1132,43.0363,43.1036,17019.0
2020-07-13 11:05:00,44.86,44.88,44.8,44.81,15369.0,43.094,43.1132,43.0363,43.0459,15369.0
2020-07-13 11:10:00,44.82,44.9,44.81,44.86,22782.0,43.0555,43.1324,43.0459,43.094,22782.0
2020-07-13 11:15:00,44.85,44.86,44.8,44.84,11425.0,43.0844,43.094,43.0363,43.0748,11425.0
2020-07-13 11:20:00,44.85,44.89,44.78,44.88,12937.0,43.0844,43.1228,43.0171,43.1132,12937.0
2020-07-13 11:25:00,44.89,44.93,44.88,44.92,15924.0,43.1228,43.1612,43.1132,43.1516,15924.0
2020-07-13 11:30:00,44.92,44.93,44.86,44.91,13703.0,43.1516,43.1612,43.094,43.142,13703.0
2020-07-13 11:35:00,44.91,44.95,44.9,44.93,17265.0,43.142,43.1804,43.1324,43.1612,17265.0
2020-07-13 11:40:00,44.94,44.95,44.84,44.89,24502.0,43.1708,43.1804,43.0748,43.1228,24502.0
2020-07-13 11:45:00,44.89,44.91,44.81,44.87,20844.0,43.1228,43.142,43.0459,43.1036,20844.0
2020-07-13 11:50:00,44.87,44.88,44.82,44.88,8505.0,43.1036,43.1132,43.0555,43.1132,8505.0
2020-07-13 11:55:00,44.89,44.91,44.85,44.88,14869.0,43.1228,43.142,43.0844,43.1132,14869.0
2020-07-13 12:00:00,44.88,44.93,44.87,44.9,21941.0,43.1132,43.1612,43.1036,43.1324,21941.0
2020-07-13 12:05:00,44.9,44.9,44.86,44.87,13957.0,43.1324,43.1324,43.094,43.1036,13957.0
2020-07-13 12:10:00,44.87,44.87,44.78,44.8,12458.0,43.1036,43.1036,43.0171,43.0363,12458.0
2020-07-13 12:15:00,44.79,44.83,44.74,44.74,6819.0,43.0267,43.0652,42.9787,42.9787,6819.0
2020-07-13 12:20:00,44.74,44.77,44.72,44.76,7700.0,42.9787,43.0075,42.9595,42.9979,7700.0
2020-07-13 12:25:00,44.78,44.78,44.74,44.77,22263.0,43.0171,43.0171,42.9787,43.0075,22263.0
2020-07-13 12:30:00,44.77,44.86,44.77,44.84,7041.0,43.0075,43.094,43.0075,43.0748,7041.0
2020-07-13 12:35:00,44.84,44.9,44.81,44.9,8777.0,43.0748,43.1324,43.0459,43.1324,8777.0
2020-07-13 12:40:00,44.9,44.95,44.89,44.93,10804.0,43.1324,43.1804,43.1228,43.1612,10804.0
2020-07-13 12:45:00,44.94,44.94,44.92,44.94,5301.0,43.1708,43.1708,43.1516,43.1708,5301.0
2020-07-13 12:50:00,44.94,44.98,44.92,44.94,7905.0,43.1708,43.2092,43.1516,43.1708,7905.0
2020-07-13 12:55:00,44.95,45.03,44.94,45.03,41676.0,43.1804,43.2573,43.1708,43.2573,41676.0
2020-07-13 13:00:00,45.03,45.05,44.96,44.97,20535.0,43.2573,43.2765,43.19,43.1996,20535.0
2020-07-13 13:05:00,44.98,45.02,44.97,45.0,6307.0,43.2092,43.2477,43.1996,43.2285,6307.0
2020-07-13 13:10:00,45.01,45.07,45.01,45.06,6991.0,43.2381,43.2957,43.2381,43.2861,6991.0
2020-07-13 13:15:00,45.06,45.2,45.06,45.18,12373.0,43.2861,43.4206,43.2861,43.4014,12373.0
2020-07-13 13:20:00,45.17,45.2,45.15,45.16,11537.0,43.3918,43.4206,43.3726,43.3822,11537.0
2020-07-13 13:25:00,45.17,45.17,45.14,45.16,19500.0,43.3918,43.3918,43.363,43.3822,19500.0
2020-07-13 13:30:00,45.17,45.25,45.17,45.23,30914.0,43.3918,43.4686,43.3918,43.4494,30914.0
2020-07-13 13:35:00,45.23,45.29,45.22,45.25,18571.0,43.4494,43.507,43.4398,43.4686,18571.0
2020-07-13 13:40:00,45.24,45.28,45.23,45.27,14392.0,43.459,43.4974,43.4494,43.4878,14392.0
2020-07-13 13:45:00,45.27,45.3,45.22,45.22,38645.0,43.4878,43.5167,43.4398,43.4398,38645.0
2020-07-13 13:50:00,45.23,45.27,45.22,45.22,13254.0,43.4494,43.4878,43.4398,43.4398,13254.0
2020-07-13 13:55:00,45.23,45.24,45.14,45.16,14125.0,43.4494,43.459,43.363,43.3822,14125.0
2020-07-13 14:00:00,45.16,45.17,45.04,45.04,17859.0,43.3822,43.3918,43.2669,43.2669,17859.0
2020-07-13 14:05:00,45.05,45.08,44.9,44.92,29727.0,43.2765,43.3053,43.1324,43.1516,29727.0
2020-07-13 14:10:00,44.92,44.99,44.85,44.91,39175.0,43.1516,43.2189,43.0844,43.142,39175.0
2020-07-13 14:15:00,44.91,44.97,44.91,44.93,16979.0,43.142,43.1996,43.142,43.1612,16979.0
2020-07-13 14:20:00,44.93,44.93,44.77,44.79,33100.0,43.1612,43.1612,43.0075,43.0267,33100.0
2020-07-13 14:25:00,44.79,44.81,44.67,44.7,51848.0,43.0267,43.0459,42.9115,42.9403,51848.0
2020-07-13 14:30:00,44.68,44.7,44.6,44.63,22237.0,42.9211,42.9403,42.8442,42.873,22237.0
2020-07-13 14:35:00,44.62,44.65,44.53,44.65,30655.0,42.8634,42.8922,42.777,42.8922,30655.0
2020-07-13 14:40:00,44.66,44.73,44.66,44.7,18390.0,42.9018,42.9691,42.9018,42.9403,18390.0
2020-07-13 14:45:00,44.72,44.79,44.66,44.77,22378.0,42.9595,43.0267,42.9018,43.0075,22378.0
2020-07-13 14:50:00,44.76,44.85,44.74,44.84,47097.0,42.9979,43.0844,42.9787,43.0748,47097.0
2020-07-13 14:55:00,44.84,44.84,44.77,44.81,20499.0,43.0748,43.0748,43.0075,43.0459,20499.0
2020-07-13 15:00:00,44.82,44.83,44.61,44.61,42379.0,43.0555,43.0652,42.8538,42.8538,42379.0
2020-07-13 15:05:00,44.61,44.63,44.41,44.43,39769.0,42.8538,42.873,42.6617,42.6809,39769.0
2020-07-13 15:10:00,44.44,44.49,44.4,44.4,160613.0,42.6905,42.7385,42.6521,42.6521,160613.0
2020-07-13 15:15:00,44.39,44.45,44.3,44.32,29252.0,42.6425,42.7001,42.556,42.5752,29252.0
2020-07-13 15:20:00,44.31,44.37,44.26,44.26,37039.0,42.5656,42.6233,42.5176,42.5176,37039.0
2020-07-13 15:25:00,44.23,44.27,44.18,44.19,93373.0,42.4888,42.5272,42.4407,42.4503,93373.0
2020-07-13 15:30:00,44.19,44.22,43.92,43.93,106350.0,42.4503,42.4792,42.191,42.2006,106350.0
2020-07-13 15:35:00,43.94,44.08,43.93,43.96,53173.0,42.2102,42.3447,42.2006,42.2294,53173.0
2020-07-13 15:40:00,43.96,44.15,43.95,44.06,73754.0,42.2294,42.4119,42.2198,42.3255,73754.0
2020-07-13 15:45:00,44.06,44.06,43.83,43.85,87747.0,42.3255,42.3255,42.1045,42.1237,87747.0
2020-07-13 15:50:00,43.84,43.87,43.77,43.82,72689.0,42.1141,42.1429,42.0469,42.0949,72689.0
2020-07-13 15:55:00,43.83,43.95,43.79,43.81,100470.0,42.1045,42.2198,42.0661,42.0853,100470.0
2020-07-14 09:30:00,43.59,43.77,43.5,43.63,60223.0,41.874,42.0469,41.7875,41.9124,60223.0
2020-07-14 09:35:00,43.64,43.89,43.54,43.89,41781.0,41.922,42.1622,41.8259,42.1622,41781.0
2020-07-14 09:40:00,43.88,43.96,43.8,43.9,56295.0,42.1526,42.2294,42.0757,42.1718,56295.0
2020-07-14 09:45:00,43.92,43.92,43.78,43.79,58150.0,42.191,42.191,42.0565,42.0661,58150.0
2020-07-14 09:50:00,43.8,43.83,43.61,43.76,61363.0,42.0757,42.1045,41.8932,42.0373,61363.0
2020-07-14 09:55:00,43.76,44.03,43.73,44.03,53773.0,42.0373,42.2966,42.0085,42.2966,53773.0
2020-07-14 10:00:00,44.0,44.06,43.94,43.94,43963.0,42.2678,42.3255,42.2102,42.2102,43963.0
2020-07-14 10:05:00,43.93,43.93,43.73,43.74,34788.0,42.2006,42.2006,42.0085,42.0181,34788.0
2020-07-14 10:10:00,43.74,43.9,43.73,43.75,52257.0,42.0181,42.1718,42.0085,42.0277,52257.0
2020-07-14 10:15:00,43.74,43.93,43.69,43.81,48660.0,42.0181,42.2006,41.97,42.0853,48660.0
2020-07-14 10:20:00,43.83,44.07,43.82,43.99,26205.0,42.1045,42.3351,42.0949,42.2582,26205.0
2020-07-14 10:25:00,43.99,44.13,43.95,44.13,29489.0,42.2582,42.3927,42.2198,42.3927,29489.0
2020-07-14 10:30:00,44.14,44.33,44.13,44.33,45510.0,42.4023,42.5848,42.3927,42.5848,45510.0
2020-07-14 10:35:00,44.33,44.37,44.23,44.26,30868.0,42.5848,42.6233,42.4888,42.5176,30868.0
2020-07-14 10:40:00,44.26,44.36,44.26,44.3,60251.0,42.5176,42.6137,42.5176,42.556,60251.0
2020-07-14 10:45:00,44.31,44.37,44.24,44.31,36076.0,42.5656,42.6233,42.4984,42.5656,36076.0
2020-07-14 10:50:00,44.26,44.48,44.26,44.48,17560.0,42.5176,42.7289,42.5176,42.7289,17560.0
2020-07-14 10:55:00,44.47,44.47,44.25,44.29,22010.0,42.7193,42.7193,42.508,42.5464,22010.0
2020-07-14 11:00:00,44.28,44.51,44.2,44.38,23529.0,42.5368,42.7578,42.46,42.6329,23529.0
2020-07-14 11:05:00,44.36,44.48,44.3,44.42,26929.0,42.6137,42.7289,42.556,42.6713,26929.0
2020-07-14 11:10:00,44.42,44.48,44.32,44.38,27154.0,42.6713,42.7289,42.5752,42.6329,27154.0
2020-07-14 11:15:00,44.39,44.45,44.31,44.4,33749.0,42.6425,42.7001,42.5656,42.6521,33749.0
2020-07-14 11:20:00,44.4,44.47,44.37,44.39,49933.0,42.6521,42.7193,42.6233,42.6425,49933.0
2020-07-14 11:25:00,44.4,44.45,44.36,44.38,27005.0,42.6521,42.7001,42.6137,42.6329,27005.0
2020-07-14 11:30:00,44.37,44.58,44.35,44.55,39094.0,42.6233,42.825,42.6041,42.7962,39094.0
2020-07-14 11:35:00,44.54,44.57,44.43,44.45,26252.0,42.7866,42.8154,42.6809,42.7001,26252.0
2020-07-14 11:40:00,44.44,44.57,44.43,44.57,24978.0,42.6905,42.8154,42.6809,42.8154,24978.0
2020-07-14 11:45:00,44.58,44.65,44.54,44.62,40228.0,42.825,42.8922,42.7866,42.8634,40228.0
2020-07-14 11:50:00,44.62,44.64,44.5,44.5,14434.0,42.8634,42.8826,42.7481,42.7481,14434.0
2020-07-14 11:55:00,44.51,44.55,44.43,44.52,23950.0,42.7578,42.7962,42.6809,42.7674,23950.0
2020-07-14 12:00:00,44.52,44.59,44.5,44.59,21137.0,42.7674,42.8346,42.7481,42.8346,21137.0
2020-07-14 12:05:00,44.59,44.59,44.41,44.43,20291.0,42.8346,42.8346,42.6617,42.6809,20291.0
2020-07-14 12:10:00,44.42,44.44,44.39,44.43,8379.0,42.6713,42.6905,42.6425,42.6809,8379.0
2020-07-14 12:15:00,44.43,44.55,44.42,44.55,12350.0,42.6809,42.7962,42.6713,42.7962,12350.0
2020-07-14 12:20:00,44.54,44.6,44.5,44.5,9684.0,42.7866,42.8442,42.7481,42.7481,9684.0
2020-07-14 12:25:00,44.5,44.51,44.44,44.46,21792.0,42.7481,42.7578,42.6905,42.7097,21792.0
2020-07-14 12:30:00,44.47,44.52,44.47,44.48,40998.0,42.7193,42.7674,42.7193,42.7289,40998.0
2020-07-14 12:35:00,44.49,44.54,44.48,44.49,56219.0,42.7385,42.7866,42.7289,42.7385,56219.0
2020-07-14 12:40:00,44.5,44.53,44.41,44.41,38635.0,42.7481,42.777,42.6617,42.6617,38635.0
2020-07-14 12:45:00,44.41,44.52,44.41,44.51,12648.0,42.6617,42.7674,42.6617,42.7578,12648.0
2020-07-14 12:50:00,44.52,44.52,44.4,44.41,15320.0,42.7674,42.7674,42.6521,42.6617,15320.0
2020-07-14 12:55:00,44.4,44.43,44.36,44.4,17420.0,42.6521,42.6809,42.6137,42.6521,17420.0
2020-07-14 13:00:00,44.4,44.41,44.35,44.36,7300.0,42.6521,42.6617,42.6041,42.6137,7300.0
2020-07-14 13:05:00,44.36,44.4,44.29,44.31,15880.0,42.6137,42.6521,42.5464,42.5656,15880.0
2020-07-14 13:10:00,44.3,44.44,44.3,44.42,15968.0,42.556,42.6905,42.556,42.6713,15968.0
2020-07-14 13:15:00,44.43,44.45,44.4,44.42,19802.0,42.6809,42.7001,42.6521,42.6713,19802.0
2020-07-14 13:20:00,44.42,44.5,44.41,44.46,13829.0,42.6713,42.7481,42.6617,42.7097,13829.0
2020-07-14 13:25:00,44.47,44.48,44.43,44.44,9245.0,42.7193,42.7289,42.6809,42.6905,9245.0
2020-07-14 13:30:00,44.43,44.47,44.42,44.46,15645.0,42.6809,42.7193,42.6713,42.7097,15645.0
2020-07-14 13:35:00,44.46,44.58,44.44,44.58,8944.0,42.7097,42.825,42.6905,42.825,8944.0
2020-07-14 13:40:00,44.59,44.62,44.56,44.61,26271.0,42.8346,42.8634,42.8058,42.8538,26271.0
2020-07-14 13:45:00,44.61,44.66,44.59,44.64,30597.0,42.8538,42.9018,42.8346,42.8826,30597.0
2020-07-14 13:50:00,44.64,44.71,44.63,44.67,66018.0,42.8826,42.9499,42.873,42.9115,66018.0
2020-07-14 13:55:00,44.68,44.7,44.51,44.59,48316.0,42.9211,42.9403,42.7578,42.8346,48316.0
2020-07-14 14:00:00,44.62,44.77,44.53,44.69,50764.0,42.8634,43.0075,42.777,42.9307,50764.0
2020-07-14 14:05:00,44.69,44.69,44.58,44.63,25445.0,42.9307,42.9307,42.825,42.873,25445.0
2020-07-14 14:10:00,44.64,44.71,44.62,44.71,15256.0,42.8826,42.9499,42.8634,42.9499,15256.0
2020-07-14 14:15:00,44.71,44.82,44.7,44.8,55375.0,42.9499,43.0555,42.9403,43.0363,55375.0
2020-07-14 14:20:00,44.8,44.89,44.8,44.89,17454.0,43.0363,43.1228,43.0363,43.1228,17454.0
2020-07-14 14:25:00,44.87,44.88,44.79,44.8,8735.0,43.1036,43.1132,43.0267,43.0363,8735.0
2020-07-14 14:30:00,44.8,44.84,44.79,44.79,10691.0,43.0363,43.0748,43.0267,43.0267,10691.0
2020-07-14 14:35:00,44.81,44.86,44.75,44.75,12075.0,43.0459,43.094,42.9883,42.9883,12075.0
2020-07-14 14:40:00,44.76,44.8,44.72,44.8,8659.0,42.9979,43.0363,42.9595,43.0363,8659.0
2020-07-14 14:45:00,44.79,44.84,44.69,44.71,23393.0,43.0267,43.0748,42.9307,42.9499,23393.0
2020-07-14 14:50:00,44.7,44.84,44.7,44.84,13334.0,42.9403,43.0748,42.9403,43.0748,13334.0
2020-07-14 14:55:00,44.84,44.93,44.82,44.89,29445.0,43.0748,43.1612,43.0555,43.1228,29445.0
2020-07-14 15:00:00,44.88,44.94,44.79,44.81,43940.0,43.1132,43.1708,43.0267,43.0459,43940.0
2020-07-14 15:05:00,44.81,44.87,44.8,44.83,21531.0,43.0459,43.1036,43.0363,43.0652,21531.0
2020-07-14 15:10:00,44.84,44.91,44.79,44.8,13426.0,43.0748,43.142,43.0267,43.0363,13426.0
2020-07-14 15:15:00,44.79,44.81,44.74,44.76,33308.0,43.0267,43.0459,42.9787,42.9979,33308.0
2020-07-14 15:20:00,44.78,44.92,44.77,44.9,41630.0,43.0171,43.1516,43.0075,43.1324,41630.0
2020-07-14 15:25:00,44.9,44.95,44.89,44.91,14458.0,43.1324,43.1804,43.1228,43.142,14458.0
2020-07-14 15:30:00,44.92,44.95,44.86,44.92,130896.0,43.1516,43.1804,43.094,43.1516,130896.0
2020-07-14 15:35:00,44.92,45.01,44.89,45.01,22918.0,43.1516,43.2381,43.1228,43.2381,22918.0
2020-07-14 15:40:00,45.0,45.06,44.99,45.05,26929.0,43.2285,43.2861,43.2189,43.2765,26929.0
2020-07-14 15:45:00,45.05,45.12,45.05,45.12,45007.0,43.2765,43.3437,43.2765,43.3437,45007.0
2020-07-14 15:50:00,45.13,45.24,45.13,45.23,88751.0,43.3533,43.459,43.3533,43.4494,88751.0
2020-07-14 15:55:00,45.22,45.27,45.17,45.26,84472.0,43.4398,43.4878,43.3918,43.4782,84472.0
2020-07-15 09:30:00,46.23,46.43,46.23,46.25,53809.0,44.41,44.6022,44.41,44.4293,53809.0
2020-07-15 09:35:00,46.26,46.36,45.91,45.99,93906.0,44.4389,44.5349,44.1026,44.1795,93906.0
2020-07-15 09:40:00,46.0,46.13,45.99,46.13,39861.0,44.1891,44.314,44.1795,44.314,39861.0
2020-07-15 09:45:00,46.14,46.19,46.07,46.09,46512.0,44.3236,44.3716,44.2563,44.2756,46512.0
2020-07-15 09:50:00,46.09,46.21,46.03,46.18,52116.0,44.2756,44.3908,44.2179,44.362,52116.0
2020-07-15 09:55:00,46.17,46.21,46.08,46.11,52661.0,44.3524,44.3908,44.2659,44.2948,52661.0
2020-07-15 10:00:00,46.12,46.13,45.79,45.8,43174.0,44.3044,44.314,43.9874,43.997,43174.0
2020-07-15 10:05:00,45.8,45.99,45.78,45.96,82358.0,43.997,44.1795,43.9778,44.1507,82358.0
2020-07-15 10:10:00,45.97,45.98,45.84,45.86,18570.0,44.1603,44.1699,44.0354,44.0546,18570.0
2020-07-15 10:15:00,45.83,46.0,45.81,45.98,14238.0,44.0258,44.1891,44.0066,44.1699,14238.0
2020-07-15 10:20:00,46.01,46.11,46.0,46.01,13038.0,44.1987,44.2948,44.1891,44.1987,13038.0
2020-07-15 10:25:00,46.03,46.09,46.0,46.09,10316.0,44.2179,44.2756,44.1891,44.2756,10316.0
2020-07-15 10:30:00,46.07,46.16,46.02,46.05,54102.0,44.2563,44.3428,44.2083,44.2371,54102.0
2020-07-15 10:35:00,46.08,46.16,46.08,46.15,27460.0,44.2659,44.3428,44.2659,44.3332,27460.0
2020-07-15 10:40:00,46.15,46.22,46.13,46.17,12605.0,44.3332,44.4004,44.314,44.3524,12605.0
2020-07-15 10:45:00,46.17,46.25,46.12,46.25,9989.0,44.3524,44.4293,44.3044,44.4293,9989.0
2020-07-15 10:50:00,46.26,46.29,46.18,46.19,12591.0,44.4389,44.4677,44.362,44.3716,12591.0
2020-07-15 10:55:00,46.16,46.24,46.15,46.2,7429.0,44.3428,44.4196,44.3332,44.3812,7429.0
2020-07-15 11:00:00,46.21,46.26,46.12,46.14,15663.0,44.3908,44.4389,44.3044,44.3236,15663.0
2020-07-15 11:05:00,46.15,46.18,46.05,46.14,22448.0,44.3332,44.362,44.2371,44.3236,22448.0
2020-07-15 11:10:00,46.14,46.2,46.11,46.18,10155.0,44.3236,44.3812,44.2948,44.362,10155.0
2020-07-15 11:15:00,46.17,46.18,46.05,46.12,23098.0,44.3524,44.362,44.2371,44.3044,23098.0
2020-07-15 11:20:00,46.12,46.14,45.91,45.94,37752.0,44.3044,44.3236,44.1026,44.1315,37752.0
2020-07-15 11:25:00,45.94,46.12,45.94,46.11,14495.0,44.1315,44.3044,44.1315,44.2948,14495.0
2020-07-15 11:30:00,46.12,46.14,46.08,46.13,13691.0,44.3044,44.3236,44.2659,44.314,13691.0
2020-07-15 11:35:00,46.14,46.17,46.02,46.02,35418.0,44.3236,44.3524,44.2083,44.2083,35418.0
2020-07-15 11:40:00,46.01,46.11,45.97,46.09,39538.0,44.1987,44.2948,44.1603,44.2756,39538.0
2020-07-15 11:45:00,46.08,46.12,45.94,45.98,23225.0,44.2659,44.3044,44.1315,44.1699,23225.0
2020-07-15 11:50:00,45.99,46.05,45.99,46.03,11505.0,44.1795,44.2371,44.1795,44.2179,11505.0
2020-07-15 11:55:00,46.04,46.05,45.84,45.84,28719.0,44.2275,44.2371,44.0354,44.0354,28719.0
2020-07-15 12:00:00,45.83,45.85,45.73,45.77,19220.0,44.0258,44.045,43.9297,43.9681,19220.0
2020-07-15 12:05:00,45.77,45.91,45.77,45.89,18557.0,43.9681,44.1026,43.9681,44.0834,18557.0
2020-07-15 12:10:00,45.89,45.93,45.82,45.93,7861.0,44.0834,44.1218,44.0162,44.1218,7861.0
2020-07-15 12:15:00,45.92,46.04,45.92,46.04,16844.0,44.1122,44.2275,44.1122,44.2275,16844.0
2020-07-15 12:20:00,46.05,46.08,45.99,46.01,29448.0,44.2371,44.2659,44.1795,44.1987,29448.0
2020-07-15 12:25:00,46.02,46.06,46.01,46.06,10376.0,44.2083,44.2467,44.1987,44.2467,10376.0
2020-07-15 12:30:00,46.03,46.06,45.94,46.01,37695.0,44.2179,44.2467,44.1315,44.1987,37695.0
2020-07-15 12:35:00,46.01,46.06,45.95,45.96,14132.0,44.1987,44.2467,44.1411,44.1507,14132.0
2020-07-15 12:40:00,45.97,46.05,45.93,46.03,19352.0,44.1603,44.2371,44.1218,44.2179,19352.0
2020-07-15 12:45:00,46.01,46.12,46.01,46.09,20219.0,44.1987,44.3044,44.1987,44.2756,20219.0
2020-07-15 12:50:00,46.09,46.15,46.08,46.13,7561.0,44.2756,44.3332,44.2659,44.314,7561.0
2020-07-15 12:55:00,46.13,46.16,46.11,46.16,8938.0,44.314,44.3428,44.2948,44.3428,8938.0
2020-07-15 13:00:00,46.17,46.19,46.14,46.19,16085.0,44.3524,44.3716,44.3236,44.3716,16085.0
2020-07-15 13:05:00,46.19,46.25,46.18,46.24,27650.0,44.3716,44.4293,44.362,44.4196,27650.0
2020-07-15 13:10:00,46.24,46.27,46.19,46.22,25407.0,44.4196,44.4485,44.3716,44.4004,25407.0
2020-07-15 13:15:00,46.23,46.25,46.21,46.24,7216.0,44.41,44.4293,44.3908,44.4196,7216.0
2020-07-15 13:20:00,46.25,46.25,46.18,46.18,11072.0,44.4293,44.4293,44.362,44.362,11072.0
2020-07-15 13:25:00,46.19,46.22,46.16,46.22,15990.0,44.3716,44.4004,44.3428,44.4004,15990.0
2020-07-15 13:30:00,46.22,46.29,46.21,46.27,24003.0,44.4004,44.4677,44.3908,44.4485,24003.0
2020-07-15 13:35:00,46.27,46.31,46.27,46.28,8150.0,44.4485,44.4869,44.4485,44.4581,8150.0
2020-07-15 13:40:00,46.28,46.28,46.23,46.25,5786.0,44.4581,44.4581,44.41,44.4293,5786.0
2020-07-15 13:45:00,46.25,46.28,46.22,46.22,7739.0,44.4293,44.4581,44.4004,44.4004,7739.0
2020-07-15 13:50:00,46.23,46.23,46.16,46.16,9569.0,44.41,44.41,44.3428,44.3428,9569.0
2020-07-15 13:55:00,46.17,46.2,46.16,46.2,15259.0,44.3524,44.3812,44.3428,44.3812,15259.0
2020-07-15 14:00:00,46.2,46.32,46.14,46.3,30474.0,44.3812,44.4965,44.3236,44.4773,30474.0
2020-07-15 14:05:00,46.3,46.31,46.26,46.27,17656.0,44.4773,44.4869,44.4389,44.4485,17656.0
2020-07-15 14:10:00,46.28,46.32,46.27,46.28,9773.0,44.4581,44.4965,44.4485,44.4581,9773.0
2020-07-15 14:15:00,46.28,46.32,46.24,46.29,19786.0,44.4581,44.4965,44.4196,44.4677,19786.0
2020-07-15 14:20:00,46.29,46.31,46.26,46.29,18707.0,44.4677,44.4869,44.4389,44.4677,18707.0
2020-07-15 14:25:00,46.29,46.31,46.26,46.31,27240.0,44.4677,44.4869,44.4389,44.4869,27240.0
2020-07-15 14:30:00,46.31,46.39,46.31,46.36,28476.0,44.4869,44.5637,44.4869,44.5349,28476.0
2020-07-15 14:35:00,46.35,46.4,46.31,46.4,18469.0,44.5253,44.5733,44.4869,44.5733,18469.0
2020-07-15 14:40:00,46.4,46.46,46.37,46.37,23695.0,44.5733,44.631,44.5445,44.5445,23695.0
2020-07-15 14:45:00,46.37,46.45,46.36,46.44,18483.0,44.5445,44.6214,44.5349,44.6118,18483.0
2020-07-15 14:50:00,46.44,46.44,46.28,46.28,25176.0,44.6118,44.6118,44.4581,44.4581,25176.0
2020-07-15 14:55:00,46.27,46.33,46.26,46.26,14554.0,44.4485,44.5061,44.4389,44.4389,14554.0
2020-07-15 15:00:00,46.25,46.33,46.25,46.3,17939.0,44.4293,44.5061,44.4293,44.4773,17939.0
2020-07-15 15:05:00,46.3,46.31,46.24,46.3,22422.0,44.4773,44.4869,44.4196,44.4773,22422.0
2020-07-15 15:10:00,46.29,46.35,46.26,46.32,20296.0,44.4677,44.5253,44.4389,44.4965,20296.0
2020-07-15 15:15:00,46.32,46.33,46.25,46.33,15993.0,44.4965,44.5061,44.4293,44.5061,15993.0
2020-07-15 15:20:00,46.33,46.34,46.28,46.31,18739.0,44.5061,44.5157,44.4581,44.4869,18739.0
2020-07-15 15:25:00,46.31,46.39,46.27,46.39,23699.0,44.4869,44.5637,44.4485,44.5637,23699.0
2020-07-15 15:30:00,46.39,46.5,46.39,46.48,39846.0,44.5637,44.6694,44.5637,44.6502,39846.0
2020-07-15 15:35:00,46.48,46.48,46.43,46.46,23532.0,44.6502,44.6502,44.6022,44.631,23532.0
2020-07-15 15:40:00,46.46,46.58,46.43,46.56,29769.0,44.631,44.7463,44.6022,44.727,29769.0
2020-07-15 15:45:00,46.57,46.69,46.56,46.67,70973.0,44.7367,44.8519,44.727,44.8327,70973.0
2020-07-15 15:50:00,46.68,46.68,46.49,46.51,50903.0,44.8423,44.8423,44.6598,44.679,50903.0
2020-07-15 15:55:00,46.51,46.54,46.45,46.49,88430.0,44.679,44.7078,44.6214,44.6598,88430.0
2020-07-16 09:30:00,46.25,46.33,46.01,46.23,13237.0,44.4293,44.5061,44.1987,44.41,13237.0
2020-07-16 09:35:00,46.17,46.54,46.14,46.45,46618.0,44.3524,44.7078,44.3236,44.6214,46618.0
2020-07-16 09:40:00,46.46,46.51,46.21,46.39,62852.0,44.631,44.679,44.3908,44.5637,62852.0
2020-07-16 09:45:00,46.4,46.54,46.35,46.54,27616.0,44.5733,44.7078,44.5253,44.7078,27616.0
2020-07-16 09:50:00,46.53,46.74,46.5,46.71,51751.0,44.6982,44.9,44.6694,44.8711,51751.0
2020-07-16 09:55:00,46.7,46.74,46.52,46.54,32210.0,44.8615,44.9,44.6886,44.7078,32210.0
2020-07-16 10:00:00,46.54,46.68,46.54,46.57,89021.0,44.7078,44.8423,44.7078,44.7367,89021.0
2020-07-16 10:05:00,46.56,46.67,46.51,46.66,28178.0,44.727,44.8327,44.679,44.8231,28178.0
2020-07-16 10:10:00,46.67,46.88,46.67,46.87,35319.0,44.8327,45.0345,44.8327,45.0248,35319.0
2020-07-16 10:15:00,46.85,46.92,46.81,46.89,32962.0,45.0056,45.0729,44.9672,45.0441,32962.0
2020-07-16 10:20:00,46.87,46.98,46.85,46.93,35823.0,45.0248,45.1305,45.0056,45.0825,35823.0
2020-07-16 10:25:00,46.92,47.02,46.84,46.96,43402.0,45.0729,45.1689,44.996,45.1113,43402.0
2020-07-16 10:30:00,46.95,46.97,46.89,46.93,21951.0,45.1017,45.1209,45.0441,45.0825,21951.0
2020-07-16 10:35:00,46.94,46.98,46.87,46.95,19161.0,45.0921,45.1305,45.0248,45.1017,19161.0
2020-07-16 10:40:00,46.94,47.01,46.9,46.96,35790.0,45.0921,45.1593,45.0537,45.1113,35790.0
2020-07-16 10:45:00,46.96,46.99,46.88,46.93,22555.0,45.1113,45.1401,45.0345,45.0825,22555.0
2020-07-16 10:50:00,46.91,46.98,46.87,46.97,35218.0,45.0633,45.1305,45.0248,45.1209,35218.0
2020-07-16 10:55:00,46.97,46.98,46.91,46.94,17487.0,45.1209,45.1305,45.0633,45.0921,17487.0
2020-07-16 11:00:00,46.93,46.97,46.82,46.83,35331.0,45.0825,45.1209,44.9768,44.9864,35331.0
2020-07-16 11:05:00,46.83,46.87,46.77,46.8,14547.0,44.9864,45.0248,44.9288,44.9576,14547.0
2020-07-16 11:10:00,46.79,46.92,46.78,46.91,96634.0,44.948,45.0729,44.9384,45.0633,96634.0
2020-07-16 11:15:00,46.9,46.95,46.87,46.92,235549.0,45.0537,45.1017,45.0248,45.0729,235549.0
2020-07-16 11:20:00,46.93,47.01,46.88,47.0,203784.0,45.0825,45.1593,45.0345,45.1497,203784.0
2020-07-16 11:25:00,47.0,47.03,46.98,46.99,22078.0,45.1497,45.1785,45.1305,45.1401,22078.0
2020-07-16 11:30:00,46.99,47.01,46.93,46.97,10877.0,45.1401,45.1593,45.0825,45.1209,10877.0
2020-07-16 11:35:00,46.97,47.04,46.94,47.04,13206.0,45.1209,45.1882,45.0921,45.1882,13206.0
2020-07-16 11:40:00,47.03,47.06,46.99,46.99,16137.0,45.1785,45.2074,45.1401,45.1401,16137.0
2020-07-16 11:45:00,46.98,47.0,46.94,46.96,16853.0,45.1305,45.1497,45.0921,45.1113,16853.0
2020-07-16 11:50:00,46.97,47.02,46.94,47.0,10901.0,45.1209,45.1689,45.0921,45.1497,10901.0
2020-07-16 11:55:00,47.0,47.0,46.93,46.94,14926.0,45.1497,45.1497,45.0825,45.0921,14926.0
2020-07-16 12:00:00,46.93,46.98,46.85,46.98,18096.0,45.0825,45.1305,45.0056,45.1305,18096.0
2020-07-16 12:05:00,46.98,47.03,46.95,47.03,16077.0,45.1305,45.1785,45.1017,45.1785,16077.0
2020-07-16 12:10:00,47.02,47.03,46.92,46.93,17723.0,45.1689,45.1785,45.0729,45.0825,17723.0
2020-07-16 12:15:00,46.93,46.95,46.86,46.9,7393.0,45.0825,45.1017,45.0152,45.0537,7393.0
2020-07-16 12:20:00,46.9,46.95,46.88,46.95,12078.0,45.0537,45.1017,45.0345,45.1017,12078.0
2020-07-16 12:25:00,46.96,47.0,46.94,46.99,16221.0,45.1113,45.1497,45.0921,45.1401,16221.0
2020-07-16 12:30:00,46.99,47.0,46.91,46.93,9314.0,45.1401,45.1497,45.0633,45.0825,9314.0
2020-07-16 12:35:00,46.93,46.99,46.92,46.92,11001.0,45.0825,45.1401,45.0729,45.0729,11001.0
2020-07-16 12:40:00,46.91,47.01,46.91,46.98,15006.0,45.0633,45.1593,45.0633,45.1305,15006.0
2020-07-16 12:45:00,46.98,46.98,46.91,46.93,9630.0,45.1305,45.1305,45.0633,45.0825,9630.0
2020-07-16 12:50:00,46.93,46.94,46.86,46.89,7364.0,45.0825,45.0921,45.0152,45.0441,7364.0
2020-07-16 12:55:00,46.9,46.9,46.82,46.85,11213.0,45.0537,45.0537,44.9768,45.0056,11213.0
2020-07-16 13:00:00,46.84,46.93,46.84,46.91,11234.0,44.996,45.0825,44.996,45.0633,11234.0
2020-07-16 13:05:00,46.9,46.96,46.88,46.96,12098.0,45.0537,45.1113,45.0345,45.1113,12098.0
2020-07-16 13:10:00,46.97,47.03,46.96,47.03,9053.0,45.1209,45.1785,45.1113,45.1785,9053.0
2020-07-16 13:15:00,47.04,47.06,47.02,47.05,10655.0,45.1882,45.2074,45.1689,45.1978,10655.0
2020-07-16 13:20:00,47.05,47.05,47.01,47.02,5573.0,45.1978,45.1978,45.1593,45.1689,5573.0
2020-07-16 13:25:00,47.01,47.02,46.99,46.99,12168.0,45.1593,45.1689,45.1401,45.1401,12168.0
2020-07-16 13:30:00,46.99,47.0,46.94,46.97,9129.0,45.1401,45.1497,45.0921,45.1209,9129.0
2020-07-16 13:35:00,46.97,46.97,46.87,46.91,12601.0,45.1209,45.1209,45.0248,45.0633,12601.0
2020-07-16 13:40:00,46.91,46.95,46.91,46.94,12337.0,45.0633,45.1017,45.0633,45.0921,12337.0
2020-07-16 13:45:00,46.95,47.0,46.93,46.98,13314.0,45.1017,45.1497,45.0825,45.1305,13314.0
2020-07-16 13:50:00,46.98,47.0,46.94,46.95,14887.0,45.1305,45.1497,45.0921,45.1017,14887.0
2020-07-16 13:55:00,46.95,46.95,46.85,46.89,26983.0,45.1017,45.1017,45.0056,45.0441,26983.0
2020-07-16 14:00:00,46.89,46.95,46.89,46.89,12223.0,45.0441,45.1017,45.0441,45.0441,12223.0
2020-07-16 14:05:00,46.9,46.95,46.87,46.91,22979.0,45.0537,45.1017,45.0248,45.0633,22979.0
2020-07-16 14:10:00,46.9,46.97,46.9,46.97,10340.0,45.0537,45.1209,45.0537,45.1209,10340.0
2020-07-16 14:15:00,46.97,46.98,46.93,46.94,18155.0,45.1209,45.1305,45.0825,45.0921,18155.0
2020-07-16 14:20:00,46.95,46.97,46.93,46.96,18661.0,45.1017,45.1209,45.0825,45.1113,18661.0
2020-07-16 14:25:00,46.95,46.96,46.92,46.93,14193.0,45.1017,45.1113,45.0729,45.0825,14193.0
2020-07-16 14:30:00,46.93,46.97,46.92,46.95,16382.0,45.0825,45.1209,45.0729,45.1017,16382.0
2020-07-16 14:35:00,46.95,46.95,46.87,46.88,9558.0,45.1017,45.1017,45.0248,45.0345,9558.0
2020-07-16 14:40:00,46.88,46.96,46.88,46.92,17692.0,45.0345,45.1113,45.0345,45.0729,17692.0
2020-07-16 14:45:00,46.92,46.94,46.83,46.83,11863.0,45.0729,45.0921,44.9864,44.9864,11863.0
2020-07-16 14:50:00,46.84,46.9,46.82,46.82,15932.0,44.996,45.0537,44.9768,44.9768,15932.0
2020-07-16 14:55:00,46.83,46.85,46.74,46.78,26804.0,44.9864,45.0056,44.9,44.9384,26804.0
2020-07-16 15:00:00,46.78,46.82,46.74,46.78,19657.0,44.9384,44.9768,44.9,44.9384,19657.0
2020-07-16 15:05:00,46.78,46.87,46.77,46.85,13121.0,44.9384,45.0248,44.9288,45.0056,13121.0
2020-07-16 15:10:00,46.85,46.88,46.81,46.83,16894.0,45.0056,45.0345,44.9672,44.9864,16894.0
2020-07-16 15:15:00,46.83,46.88,46.82,46.86,26084.0,44.9864,45.0345,44.9768,45.0152,26084.0
2020-07-16 15:20:00,46.85,46.89,46.85,46.87,12968.0,45.0056,45.0441,45.0056,45.0248,12968.0
2020-07-16 15:25:00,46.87,46.94,46.85,46.94,19383.0,45.0248,45.0921,45.0056,45.0921,19383.0
2020-07-16 15:30:00,46.93,46.95,46.88,46.94,16383.0,45.0825,45.1017,45.0345,45.0921,16383.0
2020-07-16 15:35:00,46.94,47.0,46.92,47.0,20908.0,45.0921,45.1497,45.0729,45.1497,20908.0
2020-07-16 15:40:00,47.0,47.01,46.93,46.94,38845.0,45.1497,45.1593,45.0825,45.0921,38845.0
2020-07-16 15:45:00,46.94,47.0,46.93,46.97,21664.0,45.0921,45.1497,45.0825,45.1209,21664.0
2020-07-16 15:50:00,46.96,47.01,46.91,47.0,24446.0,45.1113,45.1593,45.0633,45.1497,24446.0
2020-07-16 15:55:00,47.0,47.06,46.97,46.99,61004.0,45.1497,45.2074,45.1209,45.1401,61004.0
2020-07-17 09:30:00,47.35,47.36,47.14,47.16,50361.0,45.4859,45.4956,45.2842,45.3034,50361.0
2020-07-17 09:35:00,47.16,47.31,47.16,47.29,50401.0,45.3034,45.4475,45.3034,45.4283,50401.0
2020-07-17 09:40:00,47.28,47.5,47.27,47.49,26743.0,45.4187,45.63,45.4091,45.6204,26743.0
2020-07-17 09:45:00,47.49,47.56,47.41,47.5,51932.0,45.6204,45.6877,45.5436,45.63,51932.0
2020-07-17 09:50:00,47.49,47.55,47.33,47.34,48034.0,45.6204,45.6781,45.4667,45.4763,48034.0
2020-07-17 09:55:00,47.34,47.36,47.19,47.24,30049.0,45.4763,45.4956,45.3322,45.3803,30049.0
2020-07-17 10:00:00,47.21,47.27,47.01,47.06,57463.0,45.3515,45.4091,45.1593,45.2074,57463.0
2020-07-17 10:05:00,47.07,47.16,47.07,47.11,31294.0,45.217,45.3034,45.217,45.2554,31294.0
2020-07-17 10:10:00,47.11,47.27,47.05,47.23,61527.0,45.2554,45.4091,45.1978,45.3707,61527.0
2020-07-17 10:15:00,47.23,47.32,47.21,47.23,48210.0,45.3707,45.4571,45.3515,45.3707,48210.0
2020-07-17 10:20:00,47.22,47.27,47.04,47.06,36885.0,45.3611,45.4091,45.1882,45.2074,36885.0
2020-07-17 10:25:00,47.07,47.08,46.9,46.96,22458.0,45.217,45.2266,45.0537,45.1113,22458.0
2020-07-17 10:30:00,46.96,47.0,46.9,46.95,27599.0,45.1113,45.1497,45.0537,45.1017,27599.0
2020-07-17 10:35:00,46.96,47.09,46.96,47.08,23413.0,45.1113,45.2362,45.1113,45.2266,23413.0
2020-07-17 10:40:00,47.07,47.09,46.99,47.0,14253.0,45.217,45.2362,45.1401,45.1497,14253.0
2020-07-17 10:45:00,47.0,47.11,46.99,47.11,14178.0,45.1497,45.2554,45.1401,45.2554,14178.0
2020-07-17 10:50:00,47.12,47.13,47.01,47.02,29483.0,45.265,45.2746,45.1593,45.1689,29483.0
2020-07-17 10:55:00,47.02,47.1,47.02,47.08,224866.0,45.1689,45.2458,45.1689,45.2266,224866.0
2020-07-17 11:00:00,47.08,47.14,47.07,47.09,44054.0,45.2266,45.2842,45.217,45.2362,44054.0
2020-07-17 11:05:00,47.09,47.12,47.05,47.12,30686.0,45.2362,45.265,45.1978,45.265,30686.0
2020-07-17 11:10:00,47.13,47.15,47.08,47.1,27211.0,45.2746,45.2938,45.2266,45.2458,27211.0
2020-07-17 11:15:00,47.13,47.18,47.07,47.07,24872.0,45.2746,45.3226,45.217,45.217,24872.0
2020-07-17 11:20:00,47.07,47.1,47.04,47.07,14406.0,45.217,45.2458,45.1882,45.217,14406.0
2020-07-17 11:25:00,47.07,47.07,47.02,47.05,16077.0,45.217,45.217,45.1689,45.1978,16077.0
2020-07-17 11:30:00,47.06,47.07,47.02,47.02,12344.0,45.2074,45.217,45.1689,45.1689,12344.0
2020-07-17 11:35:00,47.02,47.08,47.02,47.08,19209.0,45.1689,45.2266,45.1689,45.2266,19209.0
2020-07-17 11:40:00,47.08,47.08,47.01,47.03,18499.0,45.2266,45.2266,45.1593,45.1785,18499.0
2020-07-17 11:45:00,47.04,47.08,47.02,47.06,18155.0,45.1882,45.2266,45.1689,45.2074,18155.0
2020-07-17 11:50:00,47.05,47.2,47.05,47.19,31136.0,45.1978,45.3419,45.1978,45.3322,31136.0
2020-07-17 11:55:00,47.19,47.22,47.12,47.16,38013.0,45.3322,45.3611,45.265,45.3034,38013.0
2020-07-17 12:00:00,47.17,47.19,47.12,47.13,19169.0,45.313,45.3322,45.265,45.2746,19169.0
2020-07-17 12:05:00,47.13,47.15,47.12,47.12,12392.0,45.2746,45.2938,45.265,45.265,12392.0
2020-07-17 12:10:00,47.11,47.16,47.1,47.14,25384.0,45.2554,45.3034,45.2458,45.2842,25384.0
2020-07-17 12:15:00,47.15,47.18,47.11,47.12,19911.0,45.2938,45.3226,45.2554,45.265,19911.0
2020-07-17 12:20:00,47.1,47.15,47.1,47.15,14490.0,45.2458,45.2938,45.2458,45.2938,14490.0
2020-07-17 12:25:00,47.17,47.18,47.14,47.14,13457.0,45.313,45.3226,45.2842,45.2842,13457.0
2020-07-17 12:30:00,47.15,47.15,47.1,47.1,8660.0,45.2938,45.2938,45.2458,45.2458,8660.0
2020-07-17 12:35:00,47.1,47.13,47.06,47.09,9473.0,45.2458,45.2746,45.2074,45.2362,9473.0
2020-07-17 12:40:00,47.08,47.09,47.03,47.08,10058.0,45.2266,45.2362,45.1785,45.2266,10058.0
2020-07-17 12:45:00,47.09,47.12,47.08,47.08,7633.0,45.2362,45.265,45.2266,45.2266,7633.0
2020-07-17 12:50:00,47.08,47.08,47.04,47.08,10095.0,45.2266,45.2266,45.1882,45.2266,10095.0
2020-07-17 12:55:00,47.08,47.09,47.02,47.05,11441.0,45.2266,45.2362,45.1689,45.1978,11441.0
2020-07-17 13:00:00,47.05,47.08,47.03,47.06,8741.0,45.1978,45.2266,45.1785,45.2074,8741.0
2020-07-17 13:05:00,47.07,47.09,47.04,47.08,13889.0,45.217,45.2362,45.1882,45.2266,13889.0
2020-07-17 13:10:00,47.08,47.13,47.07,47.12,10097.0,45.2266,45.2746,45.217,45.265,10097.0
2020-07-17 13:15:00,47.12,47.12,47.04,47.05,77388.0,45.265,45.265,45.1882,45.1978,77388.0
2020-07-17 13:20:00,47.05,47.1,47.02,47.08,16907.0,45.1978,45.2458,45.1689,45.2266,16907.0
2020-07-17 13:25:00,47.09,47.14,47.09,47.11,11594.0,45.2362,45.2842,45.2362,45.2554,11594.0
2020-07-17 13:30:00,47.11,47.14,47.07,47.07,11522.0,45.2554,45.2842,45.217,45.217,11522.0
2020-07-17 13:35:00,47.08,47.08,47.05,47.08,11156.0,45.2266,45.2266,45.1978,45.2266,11156.0
2020-07-17 13:40:00,47.08,47.13,47.07,47.13,19346.0,45.2266,45.2746,45.217,45.2746,19346.0
2020-07-17 13:45:00,47.14,47.15,47.1,47.11,9400.0,45.2842,45.2938,45.2458,45.2554,9400.0
2020-07-17 13:50:00,47.1,47.1,47.05,47.05,16314.0,45.2458,45.2458,45.1978,45.1978,16314.0
2020-07-17 13:55:00,47.05,47.11,47.03,47.1,10393.0,45.1978,45.2554,45.1785,45.2458,10393.0
2020-07-17 14:00:00,47.1,47.17,47.09,47.17,16030.0,45.2458,45.313,45.2362,45.313,16030.0
2020-07-17 14:05:00,47.17,47.17,47.12,47.17,10816.0,45.313,45.313,45.265,45.313,10816.0
2020-07-17 14:10:00,47.17,47.24,47.15,47.22,13128.0,45.313,45.3803,45.2938,45.3611,13128.0
2020-07-17 14:15:00,47.22,47.24,47.21,47.24,6772.0,45.3611,45.3803,45.3515,45.3803,6772.0
2020-07-17 14:20:00,47.24,47.25,47.19,47.19,19931.0,45.3803,45.3899,45.3322,45.3322,19931.0
2020-07-17 14:25:00,47.2,47.25,47.2,47.23,13592.0,45.3419,45.3899,45.3419,45.3707,13592.0
2020-07-17 14:30:00,47.22,47.23,47.18,47.19,11793.0,45.3611,45.3707,45.3226,45.3322,11793.0
2020-07-17 14:35:00,47.18,47.21,47.17,47.21,12789.0,45.3226,45.3515,45.313,45.3515,12789.0
2020-07-17 14:40:00,47.21,47.23,47.18,47.21,9629.0,45.3515,45.3707,45.3226,45.3515,9629.0
2020-07-17 14:45:00,47.23,47.24,47.19,47.22,33141.0,45.3707,45.3803,45.3322,45.3611,33141.0
2020-07-17 14:50:00,47.23,47.27,47.23,47.25,15760.0,45.3707,45.4091,45.3707,45.3899,15760.0
2020-07-17 14:55:00,47.25,47.28,47.23,47.23,17742.0,45.3899,45.4187,45.3707,45.3707,17742.0
2020-07-17 15:00:00,47.22,47.25,47.19,47.23,46922.0,45.3611,45.3899,45.3322,45.3707,46922.0
2020-07-17 15:05:00,47.24,47.24,47.19,47.19,22798.0,45.3803,45.3803,45.3322,45.3322,22798.0
2020-07-17 15:10:00,47.19,47.19,47.14,47.14,47390.0,45.3322,45.3322,45.2842,45.2842,47390.0
2020-07-17 15:15:00,47.14,47.18,47.14,47.16,33398.0,45.2842,45.3226,45.2842,45.3034,33398.0
2020-07-17 15:20:00,47.15,47.23,47.15,47.21,59023.0,45.2938,45.3707,45.2938,45.3515,59023.0
2020-07-17 15:25:00,47.22,47.24,47.21,47.23,18121.0,45.3611,45.3803,45.3515,45.3707,18121.0
2020-07-17 15:30:00,47.24,47.29,47.22,47.24,31219.0,45.3803,45.4283,45.3611,45.3803,31219.0
2020-07-17 15:35:00,47.23,47.25,47.18,47.22,76190.0,45.3707,45.3899,45.3226,45.3611,76190.0
2020-07-17 15:40:00,47.22,47.27,47.19,47.25,183207.0,45.3611,45.4091,45.3322,45.3899,183207.0
2020-07-17 15:45:00,47.25,47.25,47.18,47.23,46492.0,45.3899,45.3899,45.3226,45.3707,46492.0
2020-07-17 15:50:00,47.23,47.23,47.08,47.08,175680.0,45.3707,45.3707,45.2266,45.2266,175680.0
2020-07-17 15:55:00,47.09,47.14,47.08,47.08,172720.0,45.2362,45.2842,45.2266,45.2266,172720.0
2020-07-20 09:30:00,47.01,47.01,46.76,47.01,38914.0,45.1593,45.1593,44.9192,45.1593,38914.0
2020-07-20 09:35:00,47.01,47.14,46.85,47.12,46283.0,45.1593,45.2842,45.0056,45.265,46283.0
2020-07-20 09:40:00,47.12,47.14,46.96,47.03,46717.0,45.265,45.2842,45.1113,45.1785,46717.0
2020-07-20 09:45:00,47.03,47.04,46.85,46.85,106274.0,45.1785,45.1882,45.0056,45.0056,106274.0
2020-07-20 09:50:00,46.85,46.96,46.85,46.93,32985.0,45.0056,45.1113,45.0056,45.0825,32985.0
2020-07-20 09:55:00,46.92,46.99,46.87,46.94,19250.0,45.0729,45.1401,45.0248,45.0921,19250.0
2020-07-20 10:00:00,46.97,46.97,46.84,46.91,28892.0,45.1209,45.1209,44.996,45.0633,28892.0
2020-07-20 10:05:00,46.93,47.07,46.84,46.84,12918.0,45.0825,45.217,44.996,44.996,12918.0
2020-07-20 10:10:00,46.85,46.87,46.68,46.73,74535.0,45.0056,45.0248,44.8423,44.8904,74535.0
2020-07-20 10:15:00,46.72,46.83,46.71,46.72,36178.0,44.8807,44.9864,44.8711,44.8807,36178.0
2020-07-20 10:20:00,46.72,46.76,46.67,46.71,32842.0,44.8807,44.9192,44.8327,44.8711,32842.0
2020-07-20 10:25:00,46.72,46.87,46.71,46.87,62023.0,44.8807,45.0248,44.8711,45.0248,62023.0
2020-07-20 10:30:00,46.88,46.98,46.85,46.97,21348.0,45.0345,45.1305,45.0056,45.1209,21348.0
2020-07-20 10:35:00,46.97,47.03,46.94,46.98,19981.0,45.1209,45.1785,45.0921,45.1305,19981.0
2020-07-20 10:40:00,46.98,47.04,46.94,47.04,14975.0,45.1305,45.1882,45.0921,45.1882,14975.0
2020-07-20 10:45:00,47.04,47.05,46.95,46.96,20571.0,45.1882,45.1978,45.1017,45.1113,20571.0
2020-07-20 10:50:00,46.95,46.95,46.87,46.89,25542.0,45.1017,45.1017,45.0248,45.0441,25542.0
2020-07-20 10:55:00,46.89,46.91,46.84,46.91,12837.0,45.0441,45.0633,44.996,45.0633,12837.0
2020-07-20 11:00:00,46.91,46.97,46.88,46.88,34626.0,45.0633,45.1209,45.0345,45.0345,34626.0
2020-07-20 11:05:00,46.88,46.91,46.82,46.91,28791.0,45.0345,45.0633,44.9768,45.0633,28791.0
2020-07-20 11:10:00,46.91,46.96,46.91,46.92,36662.0,45.0633,45.1113,45.0633,45.0729,36662.0
2020-07-20 11:15:00,46.92,46.99,46.92,46.99,17717.0,45.0729,45.1401,45.0729,45.1401,17717.0
2020-07-20 11:20:00,46.99,47.0,46.92,46.94,16380.0,45.1401,45.1497,45.0729,45.0921,16380.0
2020-07-20 11:25:00,46.94,46.98,46.92,46.93,18327.0,45.0921,45.1305,45.0729,45.0825,18327.0
2020-07-20 11:30:00,46.92,46.93,46.87,46.9,23961.0,45.0729,45.0825,45.0248,45.0537,23961.0
2020-07-20 11:35:00,46.91,46.92,46.86,46.92,16893.0,45.0633,45.0729,45.0152,45.0729,16893.0
2020-07-20 11:40:00,46.91,46.93,46.88,46.88,21742.0,45.0633,45.0825,45.0345,45.0345,21742.0
2020-07-20 11:45:00,46.87,46.96,46.86,46.95,16050.0,45.0248,45.1113,45.0152,45.1017,16050.0
2020-07-20 11:50:00,46.95,46.95,46.92,46.92,9613.0,45.1017,45.1017,45.0729,45.0729,9613.0
2020-07-20 11:55:00,46.92,46.92,46.86,46.87,15377.0,45.0729,45.0729,45.0152,45.0248,15377.0
2020-07-20 12:00:00,46.86,46.87,46.79,46.82,40699.0,45.0152,45.0248,44.948,44.9768,40699.0
2020-07-20 12:05:00,46.81,46.85,46.81,46.85,10168.0,44.9672,45.0056,44.9672,45.0056,10168.0
2020-07-20 12:10:00,46.84,46.89,46.84,46.89,12294.0,44.996,45.0441,44.996,45.0441,12294.0
2020-07-20 12:15:00,46.9,46.94,46.9,46.94,10956.0,45.0537,45.0921,45.0537,45.0921,10956.0
2020-07-20 12:20:00,46.94,46.97,46.9,46.92,14303.0,45.0921,45.1209,45.0537,45.0729,14303.0
2020-07-20 12:25:00,46.93,46.94,46.84,46.84,18761.0,45.0825,45.0921,44.996,44.996,18761.0
2020-07-20 12:30:00,46.84,46.86,46.81,46.86,13545.0,44.996,45.0152,44.9672,45.0152,13545.0
2020-07-20 12:35:00,46.87,46.92,46.87,46.91,24694.0,45.0248,45.0729,45.0248,45.0633,24694.0
2020-07-20 12:40:00,46.91,46.95,46.9,46.95,13843.0,45.0633,45.1017,45.0537,45.1017,13843.0
2020-07-20 12:45:00,46.95,46.99,46.94,46.97,9226.0,45.1017,45.1401,45.0921,45.1209,9226.0
2020-07-20 12:50:00,46.96,46.98,46.93,46.94,10710.0,45.1113,45.1305,45.0825,45.0921,10710.0
2020-07-20 12:55:00,46.94,46.99,46.94,46.98,10939.0,45.0921,45.1401,45.0921,45.1305,10939.0
2020-07-20 13:00:00,46.98,46.98,46.91,46.94,13157.0,45.1305,45.1305,45.0633,45.0921,13157.0
2020-07-20 13:05:00,46.93,46.94,46.9,46.91,5902.0,45.0825,45.0921,45.0537,45.0633,5902.0
2020-07-20 13:10:00,46.91,46.93,46.88,46.89,6557.0,45.0633,45.0825,45.0345,45.0441,6557.0
2020-07-20 13:15:00,46.88,46.91,46.87,46.89,15875.0,45.0345,45.0633,45.0248,45.0441,15875.0
2020-07-20 13:20:00,46.88,46.9,46.86,46.9,10881.0,45.0345,45.0537,45.0152,45.0537,10881.0
2020-07-20 13:25:00,46.9,46.99,46.89,46.99,12113.0,45.0537,45.1401,45.0441,45.1401,12113.0
2020-07-20 13:30:00,46.98,47.04,46.98,47.03,18726.0,45.1305,45.1882,45.1305,45.1785,18726.0
2020-07-20 13:35:00,47.04,47.1,47.04,47.09,13320.0,45.1882,45.2458,45.1882,45.2362,13320.0
2020-07-20 13:40:00,47.09,47.14,47.08,47.13,19993.0,45.2362,45.2842,45.2266,45.2746,19993.0
2020-07-20 13:45:00,47.12,47.12,47.07,47.07,12152.0,45.265,45.265,45.217,45.217,12152.0
2020-07-20 13:50:00,47.07,47.12,47.07,47.11,10883.0,45.217,45.265,45.217,45.2554,10883.0
2020-07-20 13:55:00,47.11,47.12,47.07,47.07,13150.0,45.2554,45.265,45.217,45.217,13150.0
2020-07-20 14:00:00,47.08,47.13,47.07,47.12,13895.0,45.2266,45.2746,45.217,45.265,13895.0
2020-07-20 14:05:00,47.13,47.13,47.07,47.09,11141.0,45.2746,45.2746,45.217,45.2362,11141.0
2020-07-20 14:10:00,47.09,47.12,47.08,47.09,10568.0,45.2362,45.265,45.2266,45.2362,10568.0
2020-07-20 14:15:00,47.09,47.12,47.07,47.11,9565.0,45.2362,45.265,45.217,45.2554,9565.0
2020-07-20 14:20:00,47.1,47.11,47.04,47.05,22638.0,45.2458,45.2554,45.1882,45.1978,22638.0
2020-07-20 14:25:00,47.04,47.1,47.04,47.1,18640.0,45.1882,45.2458,45.1882,45.2458,18640.0
2020-07-20 14:30:00,47.09,47.13,47.09,47.12,16517.0,45.2362,45.2746,45.2362,45.265,16517.0
2020-07-20 14:35:00,47.11,47.16,47.1,47.16,22058.0,45.2554,45.3034,45.2458,45.3034,22058.0
2020-07-20 14:40:00,47.16,47.17,47.15,47.16,23853.0,45.3034,45.313,45.2938,45.3034,23853.0
2020-07-20 14:45:00,47.15,47.18,47.14,47.18,19097.0,45.2938,45.3226,45.2842,45.3226,19097.0
2020-07-20 14:50:00,47.18,47.18,47.14,47.16,28087.0,45.3226,45.3226,45.2842,45.3034,28087.0
2020-07-20 14:55:00,47.16,47.17,47.09,47.11,20114.0,45.3034,45.313,45.2362,45.2554,20114.0
2020-07-20 15:00:00,47.1,47.14,47.08,47.09,21946.0,45.2458,45.2842,45.2266,45.2362,21946.0
2020-07-20 15:05:00,47.11,47.12,47.06,47.06,27652.0,45.2554,45.265,45.2074,45.2074,27652.0
2020-07-20 15:10:00,47.06,47.08,47.02,47.04,56901.0,45.2074,45.2266,45.1689,45.1882,56901.0
2020-07-20 15:15:00,47.04,47.11,47.03,47.1,26049.0,45.1882,45.2554,45.1785,45.2458,26049.0
2020-07-20 15:20:00,47.1,47.12,47.08,47.1,29264.0,45.2458,45.265,45.2266,45.2458,29264.0
2020-07-20 15:25:00,47.09,47.14,47.09,47.14,45129.0,45.2362,45.2842,45.2362,45.2842,45129.0
2020-07-20 15:30:00,47.14,47.17,47.12,47.14,53245.0,45.2842,45.313,45.265,45.2842,53245.0
2020-07-20 15:35:00,47.14,47.17,47.08,47.11,118001.0,45.2842,45.313,45.2266,45.2554,118001.0
2020-07-20 15:40:00,47.11,47.14,47.08,47.09,96032.0,45.2554,45.2842,45.2266,45.2362,96032.0
2020-07-20 15:45:00,47.08,47.14,47.08,47.14,29767.0,45.2266,45.2842,45.2266,45.2842,29767.0
2020-07-20 15:50:00,47.14,47.16,47.09,47.16,38328.0,45.2842,45.3034,45.2362,45.3034,38328.0
2020-07-20 15:55:00,47.15,47.15,47.06,47.07,104282.0,45.2938,45.2938,45.2074,45.217,104282.0
2020-07-21 09:30:00,47.27,47.3,47.13,47.28,223385.0,45.4091,45.4379,45.2746,45.4187,223385.0
2020-07-21 09:35:00,47.29,47.34,47.17,47.17,95470.0,45.4283,45.4763,45.313,45.313,95470.0
2020-07-21 09:40:00,47.19,47.31,47.19,47.29,35533.0,45.3322,45.4475,45.3322,45.4283,35533.0
2020-07-21 09:45:00,47.29,47.31,47.17,47.23,65861.0,45.4283,45.4475,45.313,45.3707,65861.0
2020-07-21 09:50:00,47.21,47.31,47.18,47.3,55720.0,45.3515,45.4475,45.3226,45.4379,55720.0
2020-07-21 09:55:00,47.31,47.35,47.26,47.3,49316.0,45.4475,45.4859,45.3995,45.4379,49316.0
2020-07-21 10:00:00,47.31,47.35,47.23,47.32,95186.0,45.4475,45.4859,45.3707,45.4571,95186.0
2020-07-21 10:05:00,47.31,47.39,47.25,47.27,32453.0,45.4475,45.5244,45.3899,45.4091,32453.0
2020-07-21 10:10:00,47.27,47.3,47.18,47.18,30083.0,45.4091,45.4379,45.3226,45.3226,30083.0
2020-07-21 10:15:00,47.19,47.19,47.11,47.14,43337.0,45.3322,45.3322,45.2554,45.2842,43337.0
2020-07-21 10:20:00,47.14,47.16,47.06,47.11,20016.0,45.2842,45.3034,45.2074,45.2554,20016.0
2020-07-21 10:25:00,47.12,47.16,47.03,47.07,42533.0,45.265,45.3034,45.1785,45.217,42533.0
2020-07-21 10:30:00,47.08,47.08,47.02,47.02,27284.0,45.2266,45.2266,45.1689,45.1689,27284.0
2020-07-21 10:35:00,47.02,47.14,46.95,47.11,29283.0,45.1689,45.2842,45.1017,45.2554,29283.0
2020-07-21 10:40:00,47.11,47.18,47.04,47.04,22006.0,45.2554,45.3226,45.1882,45.1882,22006.0
2020-07-21 10:45:00,47.03,47.15,47.0,47.13,27231.0,45.1785,45.2938,45.1497,45.2746,27231.0
2020-07-21 10:50:00,47.13,47.18,47.11,47.15,29938.0,45.2746,45.3226,45.2554,45.2938,29938.0
2020-07-21 10:55:00,47.15,47.24,47.14,47.2,14972.0,45.2938,45.3803,45.2842,45.3419,14972.0
2020-07-21 11:00:00,47.21,47.29,47.21,47.28,16584.0,45.3515,45.4283,45.3515,45.4187,16584.0
2020-07-21 11:05:00,47.29,47.33,47.24,47.27,17863.0,45.4283,45.4667,45.3803,45.4091,17863.0
2020-07-21 11:10:00,47.28,47.33,47.24,47.3,32981.0,45.4187,45.4667,45.3803,45.4379,32981.0
2020-07-21 11:15:00,47.29,47.4,47.29,47.39,23891.0,45.4283,45.534,45.4283,45.5244,23891.0
2020-07-21 11:20:00,47.38,47.42,47.34,47.38,12479.0,45.5148,45.5532,45.4763,45.5148,12479.0
2020-07-21 11:25:00,47.38,47.42,47.33,47.37,14366.0,45.5148,45.5532,45.4667,45.5052,14366.0
2020-07-21 11:30:00,47.38,47.41,47.27,47.34,15393.0,45.5148,45.5436,45.4091,45.4763,15393.0
2020-07-21 11:35:00,47.34,47.36,47.31,47.34,13743.0,45.4763,45.4956,45.4475,45.4763,13743.0
2020-07-21 11:40:00,47.33,47.38,47.29,47.38,14579.0,45.4667,45.5148,45.4283,45.5148,14579.0
2020-07-21 11:45:00,47.38,47.4,47.28,47.29,15028.0,45.5148,45.534,45.4187,45.4283,15028.0
2020-07-21 11:50:00,47.29,47.32,47.28,47.28,10809.0,45.4283,45.4571,45.4187,45.4187,10809.0
2020-07-21 11:55:00,47.26,47.33,47.25,47.32,17146.0,45.3995,45.4667,45.3899,45.4571,17146.0
2020-07-21 12:00:00,47.32,47.39,47.31,47.33,17577.0,45.4571,45.5244,45.4475,45.4667,17577.0
2020-07-21 12:05:00,47.32,47.36,47.28,47.28,21638.0,45.4571,45.4956,45.4187,45.4187,21638.0
2020-07-21 12:10:00,47.27,47.27,47.23,47.26,18043.0,45.4091,45.4091,45.3707,45.3995,18043.0
2020-07-21 12:15:00,47.24,47.28,47.22,47.24,11052.0,45.3803,45.4187,45.3611,45.3803,11052.0
2020-07-21 12:20:00,47.25,47.26,47.19,47.19,19413.0,45.3899,45.3995,45.3322,45.3322,19413.0
2020-07-21 12:25:00,47.19,47.27,47.19,47.27,13000.0,45.3322,45.4091,45.3322,45.4091,13000.0
2020-07-21 12:30:00,47.26,47.3,47.25,47.3,7873.0,45.3995,45.4379,45.3899,45.4379,7873.0
2020-07-21 12:35:00,47.29,47.29,47.25,47.27,6060.0,45.4283,45.4283,45.3899,45.4091,6060.0
2020-07-21 12:40:00,47.27,47.37,47.27,47.35,7531.0,45.4091,45.5052,45.4091,45.4859,7531.0
2020-07-21 12:45:00,47.34,47.34,47.27,47.27,11195.0,45.4763,45.4763,45.4091,45.4091,11195.0
2020-07-21 12:50:00,47.27,47.28,47.23,47.25,6066.0,45.4091,45.4187,45.3707,45.3899,6066.0
2020-07-21 12:55:00,47.25,47.3,47.25,47.3,8046.0,45.3899,45.4379,45.3899,45.4379,8046.0
2020-07-21 13:00:00,47.29,47.32,47.28,47.3,5013.0,45.4283,45.4571,45.4187,45.4379,5013.0
2020-07-21 13:05:00,47.29,47.33,47.29,47.33,5718.0,45.4283,45.4667,45.4283,45.4667,5718.0
2020-07-21 13:10:00,47.33,47.33,47.28,47.28,3702.0,45.4667,45.4667,45.4187,45.4187,3702.0
2020-07-21 13:15:00,47.28,47.29,47.25,47.27,34872.0,45.4187,45.4283,45.3899,45.4091,34872.0
2020-07-21 13:20:00,47.26,47.28,47.25,47.26,6902.0,45.3995,45.4187,45.3899,45.3995,6902.0
2020-07-21 13:25:00,47.25,47.3,47.24,47.29,6233.0,45.3899,45.4379,45.3803,45.4283,6233.0
2020-07-21 13:30:00,47.29,47.33,47.29,47.32,13093.0,45.4283,45.4667,45.4283,45.4571,13093.0
2020-07-21 13:35:00,47.32,47.34,47.3,47.31,4500.0,45.4571,45.4763,45.4379,45.4475,4500.0
2020-07-21 13:40:00,47.31,47.34,47.31,47.33,5764.0,45.4475,45.4763,45.4475,45.4667,5764.0
2020-07-21 13:45:00,47.32,47.32,47.29,47.29,9483.0,45.4571,45.4571,45.4283,45.4283,9483.0
2020-07-21 13:50:00,47.3,47.31,47.26,47.27,19730.0,45.4379,45.4475,45.3995,45.4091,19730.0
2020-07-21 13:55:00,47.28,47.29,47.26,47.29,10925.0,45.4187,45.4283,45.3995,45.4283,10925.0
2020-07-21 14:00:00,47.29,47.34,47.29,47.33,7459.0,45.4283,45.4763,45.4283,45.4667,7459.0
2020-07-21 14:05:00,47.33,47.34,47.31,47.31,7060.0,45.4667,45.4763,45.4475,45.4475,7060.0
2020-07-21 14:10:00,47.31,47.35,47.29,47.35,9465.0,45.4475,45.4859,45.4283,45.4859,9465.0
2020-07-21 14:15:00,47.34,47.34,47.31,47.31,7590.0,45.4763,45.4763,45.4475,45.4475,7590.0
2020-07-21 14:20:00,47.32,47.33,47.31,47.33,47915.0,45.4571,45.4667,45.4475,45.4667,47915.0
2020-07-21 14:25:00,47.34,47.35,47.32,47.35,6829.0,45.4763,45.4859,45.4571,45.4859,6829.0
2020-07-21 14:30:00,47.34,47.36,47.32,47.35,8084.0,45.4763,45.4956,45.4571,45.4859,8084.0
2020-07-21 14:35:00,47.34,47.35,47.32,47.35,10584.0,45.4763,45.4859,45.4571,45.4859,10584.0
2020-07-21 14:40:00,47.34,47.35,47.31,47.31,4766.0,45.4763,45.4859,45.4475,45.4475,4766.0
2020-07-21 14:45:00,47.31,47.33,47.31,47.32,7015.0,45.4475,45.4667,45.4475,45.4571,7015.0
2020-07-21 14:50:00,47.32,47.34,47.31,47.33,6710.0,45.4571,45.4763,45.4475,45.4667,6710.0
2020-07-21 14:55:00,47.34,47.36,47.31,47.35,14096.0,45.4763,45.4956,45.4475,45.4859,14096.0
2020-07-21 15:00:00,47.35,47.35,47.28,47.29,15399.0,45.4859,45.4859,45.4187,45.4283,15399.0
2020-07-21 15:05:00,47.29,47.31,47.27,47.28,11148.0,45.4283,45.4475,45.4091,45.4187,11148.0
2020-07-21 15:10:00,47.28,47.28,47.16,47.16,67195.0,45.4187,45.4187,45.3034,45.3034,67195.0
2020-07-21 15:15:00,47.15,47.17,47.12,47.14,15032.0,45.2938,45.313,45.265,45.2842,15032.0
2020-07-21 15:20:00,47.13,47.2,47.13,47.17,19489.0,45.2746,45.3419,45.2746,45.313,19489.0
2020-07-21 15:25:00,47.17,47.21,47.16,47.17,23550.0,45.313,45.3515,45.3034,45.313,23550.0
2020-07-21 15:30:00,47.18,47.21,47.14,47.16,24801.0,45.3226,45.3515,45.2842,45.3034,24801.0
2020-07-21 15:35:00,47.17,47.17,47.09,47.09,44223.0,45.313,45.313,45.2362,45.2362,44223.0
2020-07-21 15:40:00,47.09,47.16,47.07,47.16,20079.0,45.2362,45.3034,45.217,45.3034,20079.0
2020-07-21 15:45:00,47.17,47.22,47.16,47.19,35400.0,45.313,45.3611,45.3034,45.3322,35400.0
2020-07-21 15:50:00,47.19,47.19,47.03,47.09,74794.0,45.3322,45.3322,45.1785,45.2362,74794.0
2020-07-21 15:55:00,47.11,47.2,47.08,47.2,107502.0,45.2554,45.3419,45.2266,45.3419,107502.0
2020-07-22 09:30:00,47.05,47.52,47.05,47.52,35378.0,45.1978,45.6493,45.1978,45.6493,35378.0
2020-07-22 09:35:00,47.51,47.85,47.51,47.85,46134.0,45.6396,45.9663,45.6396,45.9663,46134.0
2020-07-22 09:40:00,47.89,48.02,47.85,48.02,63857.0,46.0047,46.1296,45.9663,46.1296,63857.0
2020-07-22 09:45:00,48.02,48.08,47.97,48.04,55321.0,46.1296,46.1872,46.0815,46.1488,55321.0
2020-07-22 09:50:00,48.05,48.16,48.05,48.13,54699.0,46.1584,46.2641,46.1584,46.2352,54699.0
2020-07-22 09:55:00,48.13,48.17,48.08,48.15,28930.0,46.2352,46.2737,46.1872,46.2545,28930.0
2020-07-22 10:00:00,48.13,48.19,47.96,48.18,49880.0,46.2352,46.2929,46.0719,46.2833,49880.0
2020-07-22 10:05:00,48.19,48.31,48.16,48.3,66162.0,46.2929,46.4082,46.2641,46.3985,66162.0
2020-07-22 10:10:00,48.3,48.38,48.28,48.3,20513.0,46.3985,46.4754,46.3793,46.3985,20513.0
2020-07-22 10:15:00,48.31,48.41,48.31,48.37,29403.0,46.4082,46.5042,46.4082,46.4658,29403.0
2020-07-22 10:20:00,48.36,48.44,48.29,48.43,36908.0,46.4562,46.533,46.3889,46.5234,36908.0
2020-07-22 10:25:00,48.43,48.52,48.41,48.47,39628.0,46.5234,46.6099,46.5042,46.5619,39628.0
2020-07-22 10:30:00,48.47,48.63,48.45,48.59,35158.0,46.5619,46.7156,46.5426,46.6771,35158.0
2020-07-22 10:35:00,48.59,48.72,48.57,48.7,20492.0,46.6771,46.802,46.6579,46.7828,20492.0
2020-07-22 10:40:00,48.7,48.72,48.64,48.64,26734.0,46.7828,46.802,46.7252,46.7252,26734.0
2020-07-22 10:45:00,48.63,48.67,48.51,48.52,37771.0,46.7156,46.754,46.6003,46.6099,37771.0
2020-07-22 10:50:00,48.51,48.51,48.37,48.47,35034.0,46.6003,46.6003,46.4658,46.5619,35034.0
2020-07-22 10:55:00,48.47,48.56,48.44,48.56,32308.0,46.5619,46.6483,46.533,46.6483,32308.0
2020-07-22 11:00:00,48.56,48.65,48.55,48.64,26077.0,46.6483,46.7348,46.6387,46.7252,26077.0
2020-07-22 11:05:00,48.65,48.65,48.45,48.45,35949.0,46.7348,46.7348,46.5426,46.5426,35949.0
2020-07-22 11:10:00,48.45,48.57,48.44,48.49,24578.0,46.5426,46.6579,46.533,46.5811,24578.0
2020-07-22 11:15:00,48.49,48.64,48.48,48.64,23183.0,46.5811,46.7252,46.5715,46.7252,23183.0
2020-07-22 11:20:00,48.63,48.66,48.59,48.63,15278.0,46.7156,46.7444,46.6771,46.7156,15278.0
2020-07-22 11:25:00,48.64,48.72,48.64,48.7,26840.0,46.7252,46.802,46.7252,46.7828,26840.0
2020-07-22 11:30:00,48.7,48.71,48.62,48.67,25377.0,46.7828,46.7924,46.706,46.754,25377.0
2020-07-22 11:35:00,48.66,48.69,48.63,48.68,20006.0,46.7444,46.7732,46.7156,46.7636,20006.0
2020-07-22 11:40:00,48.69,48.69,48.61,48.65,21714.0,46.7732,46.7732,46.6963,46.7348,21714.0
2020-07-22 11:45:00,48.65,48.7,48.65,48.7,14003.0,46.7348,46.7828,46.7348,46.7828,14003.0
2020-07-22 11:50:00,48.7,48.72,48.68,48.7,12798.0,46.7828,46.802,46.7636,46.7828,12798.0
2020-07-22 11:55:00,48.7,48.7,48.63,48.67,27336.0,46.7828,46.7828,46.7156,46.754,27336.0
2020-07-22 12:00:00,48.67,48.71,48.66,48.67,14811.0,46.754,46.7924,46.7444,46.754,14811.0
2020-07-22 12:05:00,48.67,48.71,48.61,48.61,32632.0,46.754,46.7924,46.6963,46.6963,32632.0
2020-07-22 12:10:00,48.61,48.74,48.61,48.74,26045.0,46.6963,46.8212,46.6963,46.8212,26045.0
2020-07-22 12:15:00,48.74,48.76,48.71,48.71,36392.0,46.8212,46.8404,46.7924,46.7924,36392.0
2020-07-22 12:20:00,48.7,48.73,48.67,48.68,37139.0,46.7828,46.8116,46.754,46.7636,37139.0
2020-07-22 12:25:00,48.67,48.69,48.66,48.67,12782.0,46.754,46.7732,46.7444,46.754,12782.0
2020-07-22 12:30:00,48.67,48.72,48.67,48.71,34979.0,46.754,46.802,46.754,46.7924,34979.0
2020-07-22 12:35:00,48.71,48.71,48.68,48.68,8726.0,46.7924,46.7924,46.7636,46.7636,8726.0
2020-07-22 12:40:00,48.68,48.68,48.62,48.65,12291.0,46.7636,46.7636,46.706,46.7348,12291.0
2020-07-22 12:45:00,48.64,48.7,48.63,48.69,35988.0,46.7252,46.7828,46.7156,46.7732,35988.0
2020-07-22 12:50:00,48.68,48.68,48.58,48.59,9641.0,46.7636,46.7636,46.6675,46.6771,9641.0
2020-07-22 12:55:00,48.6,48.6,48.55,48.58,11449.0,46.6867,46.6867,46.6387,46.6675,11449.0
2020-07-22 13:00:00,48.58,48.58,48.49,48.49,7430.0,46.6675,46.6675,46.5811,46.5811,7430.0
2020-07-22 13:05:00,48.49,48.49,48.42,48.43,16687.0,46.5811,46.5811,46.5138,46.5234,16687.0
2020-07-22 13:10:00,48.43,48.46,48.41,48.43,12343.0,46.5234,46.5523,46.5042,46.5234,12343.0
2020-07-22 13:15:00,48.42,48.45,48.41,48.44,9000.0,46.5138,46.5426,46.5042,46.533,9000.0
2020-07-22 13:20:00,48.44,48.48,48.44,48.47,6621.0,46.533,46.5715,46.533,46.5619,6621.0
2020-07-22 13:25:00,48.46,48.49,48.46,48.48,13005.0,46.5523,46.5811,46.5523,46.5715,13005.0
2020-07-22 13:30:00,48.49,48.49,48.41,48.43,12415.0,46.5811,46.5811,46.5042,46.5234,12415.0
2020-07-22 13:35:00,48.43,48.43,48.39,48.42,16598.0,46.5234,46.5234,46.485,46.5138,16598.0
2020-07-22 13:40:00,48.42,48.45,48.4,48.41,39539.0,46.5138,46.5426,46.4946,46.5042,39539.0
2020-07-22 13:45:00,48.42,48.43,48.32,48.34,55699.0,46.5138,46.5234,46.4178,46.437,55699.0
2020-07-22 13:50:00,48.34,48.38,48.31,48.36,98924.0,46.437,46.4754,46.4082,46.4562,98924.0
2020-07-22 13:55:00,48.35,48.36,48.26,48.26,46578.0,46.4466,46.4562,46.3601,46.3601,46578.0
2020-07-22 14:00:00,48.27,48.37,48.27,48.36,37382.0,46.3697,46.4658,46.3697,46.4562,37382.0
2020-07-22 14:05:00,48.35,48.37,48.3,48.36,49099.0,46.4466,46.4658,46.3985,46.4562,49099.0
2020-07-22 14:10:00,48.36,48.36,48.31,48.33,17282.0,46.4562,46.4562,46.4082,46.4274,17282.0
2020-07-22 14:15:00,48.33,48.35,48.3,48.35,13002.0,46.4274,46.4466,46.3985,46.4466,13002.0
2020-07-22 14:20:00,48.34,48.36,48.32,48.33,34103.0,46.437,46.4562,46.4178,46.4274,34103.0
2020-07-22 14:25:00,48.33,48.34,48.29,48.31,13566.0,46.4274,46.437,46.3889,46.4082,13566.0
2020-07-22 14:30:00,48.31,48.35,48.26,48.33,23146.0,46.4082,46.4466,46.3601,46.4274,23146.0
2020-07-22 14:35:00,48.32,48.37,48.3,48.37,18953.0,46.4178,46.4658,46.3985,46.4658,18953.0
2020-07-22 14:40:00,48.36,48.38,48.32,48.36,10761.0,46.4562,46.4754,46.4178,46.4562,10761.0
2020-07-22 14:45:00,48.35,48.37,48.35,48.36,7655.0,46.4466,46.4658,46.4466,46.4562,7655.0
2020-07-22 14:50:00,48.37,48.42,48.37,48.41,9783.0,46.4658,46.5138,46.4658,46.5042,9783.0
2020-07-22 14:55:00,48.4,48.42,48.38,48.39,18572.0,46.4946,46.5138,46.4754,46.485,18572.0
2020-07-22 15:00:00,48.41,48.43,48.37,48.4,29169.0,46.5042,46.5234,46.4658,46.4946,29169.0
2020-07-22 15:05:00,48.4,48.44,48.39,48.42,16188.0,46.4946,46.533,46.485,46.5138,16188.0
2020-07-22 15:10:00,48.43,48.52,48.42,48.5,39655.0,46.5234,46.6099,46.5138,46.5907,39655.0
2020-07-22 15:15:00,48.5,48.5,48.48,48.49,24204.0,46.5907,46.5907,46.5715,46.5811,24204.0
2020-07-22 15:20:00,48.49,48.53,48.47,48.51,80110.0,46.5811,46.6195,46.5619,46.6003,80110.0
2020-07-22 15:25:00,48.52,48.53,48.5,48.51,20462.0,46.6099,46.6195,46.5907,46.6003,20462.0
2020-07-22 15:30:00,48.51,48.52,48.47,48.48,27709.0,46.6003,46.6099,46.5619,46.5715,27709.0
2020-07-22 15:35:00,48.48,48.54,48.48,48.53,21905.0,46.5715,46.6291,46.5715,46.6195,21905.0
2020-07-22 15:40:00,48.53,48.58,48.53,48.56,130668.0,46.6195,46.6675,46.6195,46.6483,130668.0
2020-07-22 15:45:00,48.57,48.6,48.57,48.58,58402.0,46.6579,46.6867,46.6579,46.6675,58402.0
2020-07-22 15:50:00,48.59,48.65,48.58,48.62,110976.0,46.6771,46.7348,46.6675,46.706,110976.0
2020-07-22 15:55:00,48.62,48.66,48.6,48.61,136817.0,46.706,46.7444,46.6867,46.6963,136817.0
2020-07-23 09:30:00,49.08,49.37,48.94,49.32,229084.0,47.1478,47.4264,47.0134,47.3784,229084.0
2020-07-23 09:35:00,49.3,49.32,49.0,49.19,102082.0,47.3592,47.3784,47.071,47.2535,102082.0
2020-07-23 09:40:00,49.18,49.36,49.14,49.28,97114.0,47.2439,47.4168,47.2055,47.34,97114.0
2020-07-23 09:45:00,49.3,49.39,49.26,49.38,80544.0,47.3592,47.4456,47.3208,47.436,80544.0
2020-07-23 09:50:00,49.37,49.44,49.3,49.36,72149.0,47.4264,47.4937,47.3592,47.4168,72149.0
2020-07-23 09:55:00,49.36,49.46,49.32,49.44,87820.0,47.4168,47.5129,47.3784,47.4937,87820.0
2020-07-23 10:00:00,49.43,49.46,49.32,49.37,57306.0,47.4841,47.5129,47.3784,47.4264,57306.0
2020-07-23 10:05:00,49.36,49.37,49.28,49.29,22807.0,47.4168,47.4264,47.34,47.3496,22807.0
2020-07-23 10:10:00,49.29,49.29,49.14,49.19,59290.0,47.3496,47.3496,47.2055,47.2535,59290.0
2020-07-23 10:15:00,49.18,49.25,49.13,49.13,81753.0,47.2439,47.3111,47.1959,47.1959,81753.0
2020-07-23 10:20:00,49.13,49.26,49.12,49.26,37121.0,47.1959,47.3208,47.1863,47.3208,37121.0
2020-07-23 10:25:00,49.27,49.39,49.24,49.37,61913.0,47.3304,47.4456,47.3015,47.4264,61913.0
2020-07-23 10:30:00,49.39,49.45,49.37,49.44,39611.0,47.4456,47.5033,47.4264,47.4937,39611.0
2020-07-23 10:35:00,49.42,49.42,49.34,49.36,26631.0,47.4745,47.4745,47.3976,47.4168,26631.0
2020-07-23 10:40:00,49.37,49.41,49.34,49.38,17149.0,47.4264,47.4649,47.3976,47.436,17149.0
2020-07-23 10:45:00,49.38,49.39,49.33,49.36,17227.0,47.436,47.4456,47.388,47.4168,17227.0
2020-07-23 10:50:00,49.37,49.44,49.31,49.31,21521.0,47.4264,47.4937,47.3688,47.3688,21521.0
2020-07-23 10:55:00,49.32,49.36,49.29,49.3,12769.0,47.3784,47.4168,47.3496,47.3592,12769.0
2020-07-23 11:00:00,49.31,49.41,49.31,49.33,35500.0,47.3688,47.4649,47.3688,47.388,35500.0
2020-07-23 11:05:00,49.33,49.4,49.27,49.4,27691.0,47.388,47.4552,47.3304,47.4552,27691.0
2020-07-23 11:10:00,49.4,49.51,49.38,49.51,25369.0,47.4552,47.5609,47.436,47.5609,25369.0
2020-07-23 11:15:00,49.51,49.53,49.46,49.52,16027.0,47.5609,47.5801,47.5129,47.5705,16027.0
2020-07-23 11:20:00,49.51,49.53,49.43,49.45,25452.0,47.5609,47.5801,47.4841,47.5033,25452.0
2020-07-23 11:25:00,49.46,49.49,49.42,49.43,29052.0,47.5129,47.5417,47.4745,47.4841,29052.0
2020-07-23 11:30:00,49.45,49.53,49.42,49.49,31065.0,47.5033,47.5801,47.4745,47.5417,31065.0
2020-07-23 11:35:00,49.49,49.51,49.42,49.51,50074.0,47.5417,47.5609,47.4745,47.5609,50074.0
2020-07-23 11:40:00,49.51,49.51,49.44,49.44,102196.0,47.5609,47.5609,47.4937,47.4937,102196.0
2020-07-23 11:45:00,49.45,49.46,49.41,49.44,17429.0,47.5033,47.5129,47.4649,47.4937,17429.0
2020-07-23 11:50:00,49.44,49.49,49.44,49.47,16000.0,47.4937,47.5417,47.4937,47.5225,16000.0
2020-07-23 11:55:00,49.47,49.48,49.42,49.45,15930.0,47.5225,47.5321,47.4745,47.5033,15930.0
2020-07-23 12:00:00,49.45,49.47,49.35,49.35,27624.0,47.5033,47.5225,47.4072,47.4072,27624.0
2020-07-23 12:05:00,49.35,49.36,49.21,49.22,23559.0,47.4072,47.4168,47.2727,47.2823,23559.0
2020-07-23 12:10:00,49.22,49.27,49.19,49.19,26235.0,47.2823,47.3304,47.2535,47.2535,26235.0
2020-07-23 12:15:00,49.18,49.22,49.16,49.16,30566.0,47.2439,47.2823,47.2247,47.2247,30566.0
2020-07-23 12:20:00,49.16,49.27,49.16,49.21,24156.0,47.2247,47.3304,47.2247,47.2727,24156.0
2020-07-23 12:25:00,49.22,49.22,49.15,49.16,35497.0,47.2823,47.2823,47.2151,47.2247,35497.0
2020-07-23 12:30:00,49.16,49.17,49.08,49.11,38247.0,47.2247,47.2343,47.1478,47.1767,38247.0
2020-07-23 12:35:00,49.12,49.12,48.99,48.99,35544.0,47.1863,47.1863,47.0614,47.0614,35544.0
2020-07-23 12:40:00,48.99,49.06,48.97,49.04,31867.0,47.0614,47.1286,47.0422,47.1094,31867.0
2020-07-23 12:45:00,49.04,49.04,48.91,48.93,13648.0,47.1094,47.1094,46.9845,47.0037,13648.0
2020-07-23 12:50:00,48.93,48.93,48.83,48.87,52153.0,47.0037,47.0037,46.9077,46.9461,52153.0
2020-07-23 12:55:00,48.88,48.9,48.81,48.81,29267.0,46.9557,46.9749,46.8885,46.8885,29267.0
2020-07-23 13:00:00,48.81,48.94,48.79,48.91,25305.0,46.8885,47.0134,46.8693,46.9845,25305.0
2020-07-23 13:05:00,48.9,48.92,48.85,48.88,25676.0,46.9749,46.9941,46.9269,46.9557,25676.0
2020-07-23 13:10:00,48.89,48.94,48.85,48.92,12701.0,46.9653,47.0134,46.9269,46.9941,12701.0
2020-07-23 13:15:00,48.92,48.95,48.83,48.86,49963.0,46.9941,47.023,46.9077,46.9365,49963.0
2020-07-23 13:20:00,48.87,48.88,48.78,48.79,16543.0,46.9461,46.9557,46.8597,46.8693,16543.0
2020-07-23 13:25:00,48.79,48.81,48.72,48.79,40936.0,46.8693,46.8885,46.802,46.8693,40936.0
2020-07-23 13:30:00,48.79,48.8,48.7,48.74,122533.0,46.8693,46.8789,46.7828,46.8212,122533.0
2020-07-23 13:35:00,48.75,48.77,48.68,48.69,18644.0,46.8308,46.85,46.7636,46.7732,18644.0
2020-07-23 13:40:00,48.7,48.71,48.52,48.55,60761.0,46.7828,46.7924,46.6099,46.6387,60761.0
2020-07-23 13:45:00,48.55,48.64,48.44,48.44,27194.0,46.6387,46.7252,46.533,46.533,27194.0
2020-07-23 13:50:00,48.43,48.49,48.34,48.34,31056.0,46.5234,46.5811,46.437,46.437,31056.0
2020-07-23 13:55:00,48.35,48.52,48.33,48.52,39189.0,46.4466,46.6099,46.4274,46.6099,39189.0
2020-07-23 14:00:00,48.51,48.52,48.32,48.35,41954.0,46.6003,46.6099,46.4178,46.4466,41954.0
2020-07-23 14:05:00,48.35,48.43,48.33,48.37,43529.0,46.4466,46.5234,46.4274,46.4658,43529.0
2020-07-23 14:10:00,48.37,48.37,48.23,48.24,40655.0,46.4658,46.4658,46.3313,46.3409,40655.0
2020-07-23 14:15:00,48.24,48.24,48.01,48.22,102747.0,46.3409,46.3409,46.12,46.3217,102747.0
2020-07-23 14:20:00,48.22,48.3,48.14,48.3,26711.0,46.3217,46.3985,46.2448,46.3985,26711.0
2020-07-23 14:25:00,48.31,48.35,48.28,48.35,39481.0,46.4082,46.4466,46.3793,46.4466,39481.0
2020-07-23 14:30:00,48.33,48.44,48.23,48.43,65108.0,46.4274,46.533,46.3313,46.5234,65108.0
2020-07-23 14:35:00,48.44,48.45,48.28,48.28,55571.0,46.533,46.5426,46.3793,46.3793,55571.0
2020-07-23 14:40:00,48.28,48.42,48.28,48.38,35366.0,46.3793,46.5138,46.3793,46.4754,35366.0
2020-07-23 14:45:00,48.37,48.49,48.32,48.48,98702.0,46.4658,46.5811,46.4178,46.5715,98702.0
2020-07-23 14:50:00,48.49,48.58,48.49,48.53,39239.0,46.5811,46.6675,46.5811,46.6195,39239.0
2020-07-23 14:55:00,48.52,48.52,48.42,48.48,28101.0,46.6099,46.6099,46.5138,46.5715,28101.0
2020-07-23 15:00:00,48.49,48.53,48.45,48.5,123107.0,46.5811,46.6195,46.5426,46.5907,123107.0
2020-07-23 15:05:00,48.51,48.53,48.33,48.34,249208.0,46.6003,46.6195,46.4274,46.437,249208.0
2020-07-23 15:10:00,48.34,48.45,48.29,48.42,52307.0,46.437,46.5426,46.3889,46.5138,52307.0
2020-07-23 15:15:00,48.42,48.52,48.4,48.51,30831.0,46.5138,46.6099,46.4946,46.6003,30831.0
2020-07-23 15:20:00,48.52,48.57,48.44,48.44,50812.0,46.6099,46.6579,46.533,46.533,50812.0
2020-07-23 15:25:00,48.44,48.48,48.36,48.44,56928.0,46.533,46.5715,46.4562,46.533,56928.0
2020-07-23 15:30:00,48.44,48.51,48.3,48.49,66187.0,46.533,46.6003,46.3985,46.5811,66187.0
2020-07-23 15:35:00,48.48,48.54,48.42,48.46,68575.0,46.5715,46.6291,46.5138,46.5523,68575.0
2020-07-23 15:40:00,48.45,48.53,48.42,48.47,44284.0,46.5426,46.6195,46.5138,46.5619,44284.0
2020-07-23 15:45:00,48.46,48.51,48.44,48.46,73504.0,46.5523,46.6003,46.533,46.5523,73504.0
2020-07-23 15:50:00,48.45,48.46,48.33,48.46,82762.0,46.5426,46.5523,46.4274,46.5523,82762.0
2020-07-23 15:55:00,48.46,48.56,48.45,48.52,102699.0,46.5523,46.6483,46.5426,46.6099,102699.0
2020-07-24 09:30:00,48.41,48.47,48.11,48.11,69241.0,46.5042,46.5619,46.216,46.216,69241.0
2020-07-24 09:35:00,48.1,48.18,47.94,47.98,90636.0,46.2064,46.2833,46.0527,46.0911,90636.0
2020-07-24 09:40:00,47.98,48.18,47.95,48.1,88758.0,46.0911,46.2833,46.0623,46.2064,88758.0
2020-07-24 09:45:00,48.07,48.22,48.01,48.03,93038.0,46.1776,46.3217,46.12,46.1392,93038.0
2020-07-24 09:50:00,48.03,48.09,47.96,47.99,114576.0,46.1392,46.1968,46.0719,46.1008,114576.0
2020-07-24 09:55:00,48.0,48.15,48.0,48.07,80152.0,46.1104,46.2545,46.1104,46.1776,80152.0
2020-07-24 10:00:00,48.08,48.32,48.08,48.3,80453.0,46.1872,46.4178,46.1872,46.3985,80453.0
2020-07-24 10:05:00,48.3,48.3,48.18,48.25,35711.0,46.3985,46.3985,46.2833,46.3505,35711.0
2020-07-24 10:10:00,48.24,48.35,48.24,48.31,44463.0,46.3409,46.4466,46.3409,46.4082,44463.0
2020-07-24 10:15:00,48.29,48.42,48.26,48.39,36024.0,46.3889,46.5138,46.3601,46.485,36024.0
2020-07-24 10:20:00,48.39,48.45,48.36,48.41,52833.0,46.485,46.5426,46.4562,46.5042,52833.0
2020-07-24 10:25:00,48.41,48.54,48.41,48.52,25395.0,46.5042,46.6291,46.5042,46.6099,25395.0
2020-07-24 10:30:00,48.54,48.55,48.35,48.37,33127.0,46.6291,46.6387,46.4466,46.4658,33127.0
2020-07-24 10:35:00,48.38,48.49,48.38,48.42,25552.0,46.4754,46.5811,46.4754,46.5138,25552.0
2020-07-24 10:40:00,48.43,48.58,48.43,48.56,28160.0,46.5234,46.6675,46.5234,46.6483,28160.0
2020-07-24 10:45:00,48.57,48.68,48.56,48.63,44309.0,46.6579,46.7636,46.6483,46.7156,44309.0
2020-07-24 10:50:00,48.62,48.66,48.56,48.65,29908.0,46.706,46.7444,46.6483,46.7348,29908.0
2020-07-24 10:55:00,48.64,48.74,48.6,48.72,31440.0,46.7252,46.8212,46.6867,46.802,31440.0
2020-07-24 11:00:00,48.71,48.75,48.64,48.65,38945.0,46.7924,46.8308,46.7252,46.7348,38945.0
2020-07-24 11:05:00,48.65,48.78,48.63,48.75,54348.0,46.7348,46.8597,46.7156,46.8308,54348.0
2020-07-24 11:10:00,48.75,48.78,48.68,48.68,22718.0,46.8308,46.8597,46.7636,46.7636,22718.0
2020-07-24 11:15:00,48.67,48.71,48.6,48.6,22167.0,46.754,46.7924,46.6867,46.6867,22167.0
2020-07-24 11:20:00,48.59,48.64,48.57,48.64,20148.0,46.6771,46.7252,46.6579,46.7252,20148.0
2020-07-24 11:25:00,48.64,48.68,48.63,48.63,40213.0,46.7252,46.7636,46.7156,46.7156,40213.0
2020-07-24 11:30:00,48.62,48.64,48.52,48.52,37017.0,46.706,46.7252,46.6099,46.6099,37017.0
2020-07-24 11:35:00,48.52,48.64,48.5,48.53,30808.0,46.6099,46.7252,46.5907,46.6195,30808.0
2020-07-24 11:40:00,48.53,48.57,48.49,48.56,14857.0,46.6195,46.6579,46.5811,46.6483,14857.0
2020-07-24 11:45:00,48.57,48.57,48.5,48.51,26667.0,46.6579,46.6579,46.5907,46.6003,26667.0
2020-07-24 11:50:00,48.51,48.57,48.5,48.55,10701.0,46.6003,46.6579,46.5907,46.6387,10701.0
2020-07-24 11:55:00,48.55,48.59,48.51,48.56,21022.0,46.6387,46.6771,46.6003,46.6483,21022.0
2020-07-24 12:00:00,48.57,48.59,48.46,48.46,112802.0,46.6579,46.6771,46.5523,46.5523,112802.0
2020-07-24 12:05:00,48.47,48.48,48.39,48.42,41013.0,46.5619,46.5715,46.485,46.5138,41013.0
2020-07-24 12:10:00,48.42,48.47,48.41,48.44,25805.0,46.5138,46.5619,46.5042,46.533,25805.0
2020-07-24 12:15:00,48.43,48.45,48.4,48.42,35852.0,46.5234,46.5426,46.4946,46.5138,35852.0
2020-07-24 12:20:00,48.42,48.48,48.42,48.43,32718.0,46.5138,46.5715,46.5138,46.5234,32718.0
2020-07-24 12:25:00,48.43,48.5,48.43,48.46,29192.0,46.5234,46.5907,46.5234,46.5523,29192.0
2020-07-24 12:30:00,48.46,48.49,48.43,48.49,35844.0,46.5523,46.5811,46.5234,46.5811,35844.0
2020-07-24 12:35:00,48.49,48.52,48.47,48.47,34922.0,46.5811,46.6099,46.5619,46.5619,34922.0
2020-07-24 12:40:00,48.46,48.46,48.4,48.41,36764.0,46.5523,46.5523,46.4946,46.5042,36764.0
2020-07-24 12:45:00,48.41,48.42,48.37,48.38,8711.0,46.5042,46.5138,46.4658,46.4754,8711.0
2020-07-24 12:50:00,48.38,48.43,48.37,48.37,18424.0,46.4754,46.5234,46.4658,46.4658,18424.0
2020-07-24 12:55:00,48.37,48.42,48.35,48.42,24308.0,46.4658,46.5138,46.4466,46.5138,24308.0
2020-07-24 13:00:00,48.41,48.49,48.41,48.48,18506.0,46.5042,46.5811,46.5042,46.5715,18506.0
2020-07-24 13:05:00,48.48,48.48,48.34,48.38,17246.0,46.5715,46.5715,46.437,46.4754,17246.0
2020-07-24 13:10:00,48.37,48.4,48.3,48.31,59318.0,46.4658,46.4946,46.3985,46.4082,59318.0
2020-07-24 13:15:00,48.31,48.36,48.29,48.35,30146.0,46.4082,46.4562,46.3889,46.4466,30146.0
2020-07-24 13:20:00,48.36,48.37,48.32,48.36,25232.0,46.4562,46.4658,46.4178,46.4562,25232.0
2020-07-24 13:25:00,48.37,48.4,48.37,48.39,18474.0,46.4658,46.4946,46.4658,46.485,18474.0
2020-07-24 13:30:00,48.38,48.39,48.35,48.38,14110.0,46.4754,46.485,46.4466,46.4754,14110.0
2020-07-24 13:35:00,48.38,48.41,48.36,48.38,6294.0,46.4754,46.5042,46.4562,46.4754,6294.0
2020-07-24 13:40:00,48.38,48.39,48.32,48.34,17920.0,46.4754,46.485,46.4178,46.437,17920.0
2020-07-24 13:45:00,48.34,48.42,48.33,48.41,22924.0,46.437,46.5138,46.4274,46.5042,22924.0
2020-07-24 13:50:00,48.41,48.43,48.38,48.42,15844.0,46.5042,46.5234,46.4754,46.5138,15844.0
2020-07-24 13:55:00,48.42,48.42,48.36,48.38,15997.0,46.5138,46.5138,46.4562,46.4754,15997.0
2020-07-24 14:00:00,48.39,48.41,48.37,48.38,17253.0,46.485,46.5042,46.4658,46.4754,17253.0
2020-07-24 14:05:00,48.38,48.46,48.37,48.43,26333.0,46.4754,46.5523,46.4658,46.5234,26333.0
2020-07-24 14:10:00,48.44,48.47,48.41,48.43,19988.0,46.533,46.5619,46.5042,46.5234,19988.0
2020-07-24 14:15:00,48.43,48.48,48.41,48.44,24941.0,46.5234,46.5715,46.5042,46.533,24941.0
2020-07-24 14:20:00,48.44,48.5,48.43,48.5,23562.0,46.533,46.5907,46.5234,46.5907,23562.0
2020-07-24 14:25:00,48.5,48.51,48.45,48.5,23790.0,46.5907,46.6003,46.5426,46.5907,23790.0
2020-07-24 14:30:00,48.5,48.52,48.44,48.47,35517.0,46.5907,46.6099,46.533,46.5619,35517.0
2020-07-24 14:35:00,48.48,48.54,48.44,48.52,26214.0,46.5715,46.6291,46.533,46.6099,26214.0
2020-07-24 14:40:00,48.52,48.56,48.5,48.55,12150.0,46.6099,46.6483,46.5907,46.6387,12150.0
2020-07-24 14:45:00,48.55,48.56,48.52,48.52,12163.0,46.6387,46.6483,46.6099,46.6099,12163.0
2020-07-24 14:50:00,48.5,48.54,48.48,48.49,11414.0,46.5907,46.6291,46.5715,46.5811,11414.0
2020-07-24 14:55:00,48.48,48.54,48.48,48.53,13710.0,46.5715,46.6291,46.5715,46.6195,13710.0
2020-07-24 15:00:00,48.53,48.63,48.51,48.62,19999.0,46.6195,46.7156,46.6003,46.706,19999.0
2020-07-24 15:05:00,48.61,48.66,48.6,48.63,30609.0,46.6963,46.7444,46.6867,46.7156,30609.0
2020-07-24 15:10:00,48.63,48.65,48.61,48.62,12886.0,46.7156,46.7348,46.6963,46.706,12886.0
2020-07-24 15:15:00,48.61,48.61,48.47,48.47,17377.0,46.6963,46.6963,46.5619,46.5619,17377.0
2020-07-24 15:20:00,48.48,48.54,48.47,48.5,19368.0,46.5715,46.6291,46.5619,46.5907,19368.0
2020-07-24 15:25:00,48.49,48.53,48.45,48.47,37575.0,46.5811,46.6195,46.5426,46.5619,37575.0
2020-07-24 15:30:00,48.46,48.51,48.43,48.45,30359.0,46.5523,46.6003,46.5234,46.5426,30359.0
2020-07-24 15:35:00,48.45,48.63,48.45,48.62,32221.0,46.5426,46.7156,46.5426,46.706,32221.0
2020-07-24 15:40:00,48.63,48.64,48.55,48.56,19610.0,46.7156,46.7252,46.6387,46.6483,19610.0
2020-07-24 15:45:00,48.56,48.58,48.52,48.57,14429.0,46.6483,46.6675,46.6099,46.6579,14429.0
2020-07-24 15:50:00,48.55,48.6,48.5,48.55,38391.0,46.6387,46.6867,46.5907,46.6387,38391.0
2020-07-24 15:55:00,48.55,48.56,48.46,48.5,66386.0,46.6387,46.6483,46.5523,46.5907,66386.0
2020-07-27 09:30:00,48.72,48.75,48.54,48.54,79595.0,46.802,46.8308,46.6291,46.6291,79595.0
2020-07-27 09:35:00,48.53,48.67,48.52,48.6,40223.0,46.6195,46.754,46.6099,46.6867,40223.0
2020-07-27 09:40:00,48.59,48.98,48.58,48.97,32000.0,46.6771,47.0518,46.6675,47.0422,32000.0
2020-07-27 09:45:00,48.95,49.08,48.92,49.08,36294.0,47.023,47.1478,46.9941,47.1478,36294.0
2020-07-27 09:50:00,49.07,49.18,49.05,49.14,22433.0,47.1382,47.2439,47.119,47.2055,22433.0
2020-07-27 09:55:00,49.13,49.19,49.07,49.08,22326.0,47.1959,47.2535,47.1382,47.1478,22326.0
2020-07-27 10:00:00,49.07,49.13,48.96,49.13,29144.0,47.1382,47.1959,47.0326,47.1959,29144.0
2020-07-27 10:05:00,49.14,49.21,49.05,49.11,29381.0,47.2055,47.2727,47.119,47.1767,29381.0
2020-07-27 10:10:00,49.11,49.26,49.11,49.24,24841.0,47.1767,47.3208,47.1767,47.3015,24841.0
2020-07-27 10:15:00,49.25,49.39,49.25,49.33,20515.0,47.3111,47.4456,47.3111,47.388,20515.0
2020-07-27 10:20:00,49.34,49.41,49.33,49.39,24931.0,47.3976,47.4649,47.388,47.4456,24931.0
2020-07-27 10:25:00,49.39,49.46,49.39,49.44,22426.0,47.4456,47.5129,47.4456,47.4937,22426.0
2020-07-27 10:30:00,49.44,49.44,49.33,49.35,50643.0,47.4937,47.4937,47.388,47.4072,50643.0
2020-07-27 10:35:00,49.34,49.48,49.32,49.47,24164.0,47.3976,47.5321,47.3784,47.5225,24164.0
2020-07-27 10:40:00,49.48,49.5,49.41,49.45,23002.0,47.5321,47.5513,47.4649,47.5033,23002.0
2020-07-27 10:45:00,49.45,49.46,49.35,49.39,33669.0,47.5033,47.5129,47.4072,47.4456,33669.0
2020-07-27 10:50:00,49.4,49.48,49.4,49.46,24880.0,47.4552,47.5321,47.4552,47.5129,24880.0
2020-07-27 10:55:00,49.46,49.46,49.38,49.39,14163.0,47.5129,47.5129,47.436,47.4456,14163.0
2020-07-27 11:00:00,49.39,49.46,49.38,49.4,19989.0,47.4456,47.5129,47.436,47.4552,19989.0
2020-07-27 11:05:00,49.39,49.48,49.39,49.43,26643.0,47.4456,47.5321,47.4456,47.4841,26643.0
2020-07-27 11:10:00,49.43,49.43,49.33,49.33,15875.0,47.4841,47.4841,47.388,47.388,15875.0
2020-07-27 11:15:00,49.32,49.33,49.28,49.3,18182.0,47.3784,47.388,47.34,47.3592,18182.0
2020-07-27 11:20:00,49.31,49.33,49.17,49.19,20757.0,47.3688,47.388,47.2343,47.2535,20757.0
2020-07-27 11:25:00,49.21,49.26,49.16,49.2,18480.0,47.2727,47.3208,47.2247,47.2631,18480.0
2020-07-27 11:30:00,49.21,49.28,49.2,49.27,34970.0,47.2727,47.34,47.2631,47.3304,34970.0
2020-07-27 11:35:00,49.24,49.25,49.13,49.19,16318.0,47.3015,47.3111,47.1959,47.2535,16318.0
2020-07-27 11:40:00,49.2,49.25,49.17,49.22,18204.0,47.2631,47.3111,47.2343,47.2823,18204.0
2020-07-27 11:45:00,49.23,49.33,49.22,49.32,18293.0,47.2919,47.388,47.2823,47.3784,18293.0
2020-07-27 11:50:00,49.32,49.39,49.31,49.37,16087.0,47.3784,47.4456,47.3688,47.4264,16087.0
2020-07-27 11:55:00,49.38,49.4,49.32,49.37,14058.0,47.436,47.4552,47.3784,47.4264,14058.0
2020-07-27 12:00:00,49.37,49.4,49.34,49.4,11425.0,47.4264,47.4552,47.3976,47.4552,11425.0
2020-07-27 12:05:00,49.41,49.48,49.41,49.46,7960.0,47.4649,47.5321,47.4649,47.5129,7960.0
2020-07-27 12:10:00,49.47,49.49,49.45,49.47,32794.0,47.5225,47.5417,47.5033,47.5225,32794.0
2020-07-27 12:15:00,49.47,49.53,49.46,49.46,11636.0,47.5225,47.5801,47.5129,47.5129,11636.0
2020-07-27 12:20:00,49.45,49.52,49.45,49.51,7191.0,47.5033,47.5705,47.5033,47.5609,7191.0
2020-07-27 12:25:00,49.5,49.56,49.49,49.53,10242.0,47.5513,47.6089,47.5417,47.5801,10242.0
2020-07-27 12:30:00,49.56,49.56,49.51,49.54,7468.0,47.6089,47.6089,47.5609,47.5897,7468.0
2020-07-27 12:35:00,49.54,49.57,49.52,49.52,9894.0,47.5897,47.6186,47.5705,47.5705,9894.0
2020-07-27 12:40:00,49.52,49.54,49.5,49.5,4966.0,47.5705,47.5897,47.5513,47.5513,4966.0
2020-07-27 12:45:00,49.5,49.51,49.49,49.5,3574.0,47.5513,47.5609,47.5417,47.5513,3574.0
2020-07-27 12:50:00,49.5,49.51,49.48,49.51,9515.0,47.5513,47.5609,47.5321,47.5609,9515.0
2020-07-27 12:55:00,49.51,49.53,49.48,49.5,13836.0,47.5609,47.5801,47.5321,47.5513,13836.0
2020-07-27 13:00:00,49.52,49.53,49.51,49.51,4347.0,47.5705,47.5801,47.5609,47.5609,4347.0
2020-07-27 13:05:00,49.49,49.5,49.47,49.48,7617.0,47.5417,47.5513,47.5225,47.5321,7617.0
2020-07-27 13:10:00,49.47,49.52,49.46,49.52,9884.0,47.5225,47.5705,47.5129,47.5705,9884.0
2020-07-27 13:15:00,49.51,49.53,49.5,49.51,9438.0,47.5609,47.5801,47.5513,47.5609,9438.0
2020-07-27 13:20:00,49.51,49.53,49.49,49.53,14822.0,47.5609,47.5801,47.5417,47.5801,14822.0
2020-07-27 13:25:00,49.53,49.54,49.51,49.53,7632.0,47.5801,47.5897,47.5609,47.5801,7632.0
2020-07-27 13:30:00,49.54,49.56,49.52,49.56,7730.0,47.5897,47.6089,47.5705,47.6089,7730.0
2020-07-27 13:35:00,49.56,49.61,49.55,49.6,13814.0,47.6089,47.657,47.5993,47.6474,13814.0
2020-07-27 13:40:00,49.59,49.6,49.52,49.54,24010.0,47.6378,47.6474,47.5705,47.5897,24010.0
2020-07-27 13:45:00,49.55,49.55,49.51,49.51,14599.0,47.5993,47.5993,47.5609,47.5609,14599.0
2020-07-27 13:50:00,49.52,49.53,49.48,49.48,14622.0,47.5705,47.5801,47.5321,47.5321,14622.0
2020-07-27 13:55:00,49.47,49.49,49.46,49.47,14690.0,47.5225,47.5417,47.5129,47.5225,14690.0
2020-07-27 14:00:00,49.47,49.51,49.46,49.47,10476.0,47.5225,47.5609,47.5129,47.5225,10476.0
2020-07-27 14:05:00,49.46,49.49,49.44,49.47,13533.0,47.5129,47.5417,47.4937,47.5225,13533.0
2020-07-27 14:10:00,49.47,49.51,49.47,49.48,8833.0,47.5225,47.5609,47.5225,47.5321,8833.0
2020-07-27 14:15:00,49.49,49.51,49.47,49.51,10002.0,47.5417,47.5609,47.5225,47.5609,10002.0
2020-07-27 14:20:00,49.5,49.59,49.5,49.58,7043.0,47.5513,47.6378,47.5513,47.6282,7043.0
2020-07-27 14:25:00,49.58,49.58,49.51,49.53,12299.0,47.6282,47.6282,47.5609,47.5801,12299.0
2020-07-27 14:30:00,49.54,49.57,49.53,49.57,8522.0,47.5897,47.6186,47.5801,47.6186,8522.0
2020-07-27 14:35:00,49.57,49.57,49.52,49.55,7600.0,47.6186,47.6186,47.5705,47.5993,7600.0
2020-07-27 14:40:00,49.56,49.59,49.55,49.58,16730.0,47.6089,47.6378,47.5993,47.6282,16730.0
2020-07-27 14:45:00,49.58,49.58,49.53,49.55,13872.0,47.6282,47.6282,47.5801,47.5993,13872.0
2020-07-27 14:50:00,49.54,49.57,49.52,49.56,11566.0,47.5897,47.6186,47.5705,47.6089,11566.0
2020-07-27 14:55:00,49.56,49.59,49.55,49.59,12058.0,47.6089,47.6378,47.5993,47.6378,12058.0
2020-07-27 15:00:00,49.59,49.67,49.59,49.66,22291.0,47.6378,47.7146,47.6378,47.705,22291.0
2020-07-27 15:05:00,49.66,49.71,49.66,49.71,13397.0,47.705,47.753,47.705,47.753,13397.0
2020-07-27 15:10:00,49.7,49.77,49.7,49.75,32636.0,47.7434,47.8107,47.7434,47.7915,32636.0
2020-07-27 15:15:00,49.74,49.76,49.72,49.75,25300.0,47.7819,47.8011,47.7626,47.7915,25300.0
2020-07-27 15:20:00,49.76,49.82,49.75,49.75,21468.0,47.8011,47.8587,47.7915,47.7915,21468.0
2020-07-27 15:25:00,49.76,49.78,49.74,49.76,40371.0,47.8011,47.8203,47.7819,47.8011,40371.0
2020-07-27 15:30:00,49.76,49.86,49.76,49.83,21683.0,47.8011,47.8971,47.8011,47.8683,21683.0
2020-07-27 15:35:00,49.82,49.85,49.79,49.8,34037.0,47.8587,47.8875,47.8299,47.8395,34037.0
2020-07-27 15:40:00,49.8,49.9,49.8,49.9,37698.0,47.8395,47.9356,47.8395,47.9356,37698.0
2020-07-27 15:45:00,49.88,49.95,49.87,49.94,41844.0,47.9163,47.9836,47.9067,47.974,41844.0
2020-07-27 15:50:00,49.94,49.94,49.85,49.91,46320.0,47.974,47.974,47.8875,47.9452,46320.0
2020-07-27 15:55:00,49.92,49.99,49.92,49.95,131189.0,47.9548,48.022,47.9548,47.9836,131189.0
2020-07-28 09:30:00,49.95,50.18,49.82,49.96,167942.0,47.9836,48.2045,47.8587,47.9932,167942.0
2020-07-28 09:35:00,49.96,49.99,49.63,49.71,115570.0,47.9932,48.022,47.6762,47.753,115570.0
2020-07-28 09:40:00,49.68,49.68,49.46,49.47,81042.0,47.7242,47.7242,47.5129,47.5225,81042.0
2020-07-28 09:45:00,49.45,49.53,49.41,49.45,97874.0,47.5033,47.5801,47.4649,47.5033,97874.0
2020-07-28 09:50:00,49.45,49.45,49.18,49.24,44705.0,47.5033,47.5033,47.2439,47.3015,44705.0
2020-07-28 09:55:00,49.25,49.5,49.24,49.5,109386.0,47.3111,47.5513,47.3015,47.5513,109386.0
2020-07-28 10:00:00,49.49,49.72,49.43,49.62,50505.0,47.5417,47.7626,47.4841,47.6666,50505.0
2020-07-28 10:05:00,49.62,49.68,49.58,49.63,30455.0,47.6666,47.7242,47.6282,47.6762,30455.0
2020-07-28 10:10:00,49.62,49.69,49.51,49.58,36000.0,47.6666,47.7338,47.5609,47.6282,36000.0
2020-07-28 10:15:00,49.59,49.64,49.55,49.62,32076.0,47.6378,47.6858,47.5993,47.6666,32076.0
2020-07-28 10:20:00,49.63,49.67,49.56,49.58,37663.0,47.6762,47.7146,47.6089,47.6282,37663.0
2020-07-28 10:25:00,49.58,49.59,49.41,49.46,56788.0,47.6282,47.6378,47.4649,47.5129,56788.0
2020-07-28 10:30:00,49.46,49.52,49.36,49.38,30087.0,47.5129,47.5705,47.4168,47.436,30087.0
2020-07-28 10:35:00,49.37,49.42,49.34,49.4,15729.0,47.4264,47.4745,47.3976,47.4552,15729.0
2020-07-28 10:40:00,49.4,49.4,49.27,49.28,10221.0,47.4552,47.4552,47.3304,47.34,10221.0
2020-07-28 10:45:00,49.26,49.42,49.26,49.4,13161.0,47.3208,47.4745,47.3208,47.4552,13161.0
2020-07-28 10:50:00,49.41,49.41,49.3,49.3,20618.0,47.4649,47.4649,47.3592,47.3592,20618.0
2020-07-28 10:55:00,49.29,49.44,49.29,49.38,43540.0,47.3496,47.4937,47.3496,47.436,43540.0
2020-07-28 11:00:00,49.39,49.4,49.24,49.25,48743.0,47.4456,47.4552,47.3015,47.3111,48743.0
2020-07-28 11:05:00,49.24,49.34,49.19,49.34,21547.0,47.3015,47.3976,47.2535,47.3976,21547.0
2020-07-28 11:10:00,49.34,49.52,49.31,49.45,15868.0,47.3976,47.5705,47.3688,47.5033,15868.0
2020-07-28 11:15:00,49.43,49.5,49.43,49.48,15352.0,47.4841,47.5513,47.4841,47.5321,15352.0
2020-07-28 11:20:00,49.49,49.5,49.46,49.48,17326.0,47.5417,47.5513,47.5129,47.5321,17326.0
2020-07-28 11:25:00,49.48,49.54,49.48,49.54,16713.0,47.5321,47.5897,47.5321,47.5897,16713.0
2020-07-28 11:30:00,49.53,49.6,49.52,49.54,34364.0,47.5801,47.6474,47.5705,47.5897,34364.0
2020-07-28 11:35:00,49.53,49.58,49.47,49.56,36867.0,47.5801,47.6282,47.5225,47.6089,36867.0
2020-07-28 11:40:00,49.56,49.57,49.5,49.52,42241.0,47.6089,47.6186,47.5513,47.5705,42241.0
2020-07-28 11:45:00,49.51,49.56,49.5,49.55,10099.0,47.5609,47.6089,47.5513,47.5993,10099.0
2020-07-28 11:50:00,49.54,49.56,49.45,49.45,16072.0,47.5897,47.6089,47.5033,47.5033,16072.0
2020-07-28 11:55:00,49.45,49.47,49.39,49.4,15493.0,47.5033,47.5225,47.4456,47.4552,15493.0
2020-07-28 12:00:00,49.4,49.42,49.36,49.41,14818.0,47.4552,47.4745,47.4168,47.4649,14818.0
2020-07-28 12:05:00,49.38,49.46,49.38,49.41,21043.0,47.436,47.5129,47.436,47.4649,21043.0
2020-07-28 12:10:00,49.4,49.47,49.39,49.46,12656.0,47.4552,47.5225,47.4456,47.5129,12656.0
2020-07-28 12:15:00,49.46,49.5,49.43,49.46,13306.0,47.5129,47.5513,47.4841,47.5129,13306.0
2020-07-28 12:20:00,49.45,49.5,49.44,49.49,14357.0,47.5033,47.5513,47.4937,47.5417,14357.0
2020-07-28 12:25:00,49.49,49.5,49.45,49.49,8752.0,47.5417,47.5513,47.5033,47.5417,8752.0
2020-07-28 12:30:00,49.5,49.51,49.44,49.45,13923.0,47.5513,47.5609,47.4937,47.5033,13923.0
2020-07-28 12:35:00,49.44,49.46,49.41,49.43,19208.0,47.4937,47.5129,47.4649,47.4841,19208.0
2020-07-28 12:40:00,49.43,49.43,49.37,49.37,11074.0,47.4841,47.4841,47.4264,47.4264,11074.0
2020-07-28 12:45:00,49.37,49.37,49.33,49.34,6307.0,47.4264,47.4264,47.388,47.3976,6307.0
2020-07-28 12:50:00,49.31,49.36,49.29,49.36,4772.0,47.3688,47.4168,47.3496,47.4168,4772.0
2020-07-28 12:55:00,49.37,49.41,49.37,49.4,12414.0,47.4264,47.4649,47.4264,47.4552,12414.0
2020-07-28 13:00:00,49.4,49.43,49.36,49.4,10656.0,47.4552,47.4841,47.4168,47.4552,10656.0
2020-07-28 13:05:00,49.4,49.42,49.35,49.36,20118.0,47.4552,47.4745,47.4072,47.4168,20118.0
2020-07-28 13:10:00,49.35,49.36,49.31,49.31,13241.0,47.4072,47.4168,47.3688,47.3688,13241.0
2020-07-28 13:15:00,49.31,49.36,49.31,49.36,13511.0,47.3688,47.4168,47.3688,47.4168,13511.0
2020-07-28 13:20:00,49.36,49.42,49.35,49.41,11562.0,47.4168,47.4745,47.4072,47.4649,11562.0
2020-07-28 13:25:00,49.41,49.45,49.4,49.45,25562.0,47.4649,47.5033,47.4552,47.5033,25562.0
2020-07-28 13:30:00,49.45,49.48,49.44,49.44,10912.0,47.5033,47.5321,47.4937,47.4937,10912.0
2020-07-28 13:35:00,49.44,49.45,49.4,49.43,8911.0,47.4937,47.5033,47.4552,47.4841,8911.0
2020-07-28 13:40:00,49.44,49.47,49.43,49.44,10603.0,47.4937,47.5225,47.4841,47.4937,10603.0
2020-07-28 13:45:00,49.44,49.46,49.44,49.45,5991.0,47.4937,47.5129,47.4937,47.5033,5991.0
2020-07-28 13:50:00,49.45,49.49,49.45,49.48,29009.0,47.5033,47.5417,47.5033,47.5321,29009.0
2020-07-28 13:55:00,49.48,49.52,49.46,49.52,14400.0,47.5321,47.5705,47.5129,47.5705,14400.0
2020-07-28 14:00:00,49.52,49.54,49.49,49.5,91650.0,47.5705,47.5897,47.5417,47.5513,91650.0
2020-07-28 14:05:00,49.51,49.51,49.4,49.4,36735.0,47.5609,47.5609,47.4552,47.4552,36735.0
2020-07-28 14:10:00,49.4,49.42,49.36,49.36,26994.0,47.4552,47.4745,47.4168,47.4168,26994.0
2020-07-28 14:15:00,49.36,49.36,49.32,49.33,13523.0,47.4168,47.4168,47.3784,47.388,13523.0
2020-07-28 14:20:00,49.31,49.32,49.28,49.31,9944.0,47.3688,47.3784,47.34,47.3688,9944.0
2020-07-28 14:25:00,49.3,49.3,49.26,49.26,7674.0,47.3592,47.3592,47.3208,47.3208,7674.0
2020-07-28 14:30:00,49.26,49.28,49.24,49.26,14946.0,47.3208,47.34,47.3015,47.3208,14946.0
2020-07-28 14:35:00,49.26,49.28,49.22,49.28,11541.0,47.3208,47.34,47.2823,47.34,11541.0
2020-07-28 14:40:00,49.26,49.26,49.2,49.21,25592.0,47.3208,47.3208,47.2631,47.2727,25592.0
2020-07-28 14:45:00,49.21,49.24,49.15,49.16,45329.0,47.2727,47.3015,47.2151,47.2247,45329.0
2020-07-28 14:50:00,49.15,49.18,49.09,49.16,38601.0,47.2151,47.2439,47.1574,47.2247,38601.0
2020-07-28 14:55:00,49.16,49.16,49.09,49.1,20726.0,47.2247,47.2247,47.1574,47.1671,20726.0
2020-07-28 15:00:00,49.12,49.14,49.06,49.07,46284.0,47.1863,47.2055,47.1286,47.1382,46284.0
2020-07-28 15:05:00,49.06,49.11,48.98,49.0,135073.0,47.1286,47.1767,47.0518,47.071,135073.0
2020-07-28 15:10:00,49.0,49.01,48.95,49.01,21653.0,47.071,47.0806,47.023,47.0806,21653.0
2020-07-28 15:15:00,49.0,49.07,48.96,49.06,37625.0,47.071,47.1382,47.0326,47.1286,37625.0
2020-07-28 15:20:00,49.06,49.06,48.99,48.99,26991.0,47.1286,47.1286,47.0614,47.0614,26991.0
2020-07-28 15:25:00,49.0,49.0,48.89,48.91,32696.0,47.071,47.071,46.9653,46.9845,32696.0
2020-07-28 15:30:00,48.9,49.02,48.89,48.9,203485.0,46.9749,47.0902,46.9653,46.9749,203485.0
2020-07-28 15:35:00,48.9,48.99,48.9,48.96,190963.0,46.9749,47.0614,46.9749,47.0326,190963.0
2020-07-28 15:40:00,48.97,49.02,48.93,48.93,142756.0,47.0422,47.0902,47.0037,47.0037,142756.0
2020-07-28 15:45:00,48.94,49.01,48.86,48.86,58791.0,47.0134,47.0806,46.9365,46.9365,58791.0
2020-07-28 15:50:00,48.85,48.85,48.73,48.73,65990.0,46.9269,46.9269,46.8116,46.8116,65990.0
2020-07-28 15:55:00,48.73,48.74,48.63,48.7,149802.0,46.8116,46.8212,46.7156,46.7828,149802.0
2020-07-29 09:30:00,49.13,49.61,49.11,49.56,80776.0,47.1959,47.657,47.1767,47.6089,80776.0
2020-07-29 09:35:00,49.56,49.66,49.47,49.48,43548.0,47.6089,47.705,47.5225,47.5321,43548.0
2020-07-29 09:40:00,49.48,49.65,49.47,49.6,47320.0,47.5321,47.6954,47.5225,47.6474,47320.0
2020-07-29 09:45:00,49.6,49.64,49.52,49.53,45264.0,47.6474,47.6858,47.5705,47.5801,45264.0
2020-07-29 09:50:00,49.54,49.57,49.42,49.57,122438.0,47.5897,47.6186,47.4745,47.6186,122438.0
2020-07-29 09:55:00,49.57,49.6,49.49,49.49,73118.0,47.6186,47.6474,47.5417,47.5417,73118.0
2020-07-29 10:00:00,49.51,49.75,49.51,49.75,81552.0,47.5609,47.7915,47.5609,47.7915,81552.0
2020-07-29 10:05:00,49.76,49.8,49.65,49.67,11987.0,47.8011,47.8395,47.6954,47.7146,11987.0
2020-07-29 10:10:00,49.67,49.85,49.66,49.8,27332.0,47.7146,47.8875,47.705,47.8395,27332.0
2020-07-29 10:15:00,49.8,49.87,49.78,49.86,59012.0,47.8395,47.9067,47.8203,47.8971,59012.0
2020-07-29 10:20:00,49.87,49.88,49.75,49.76,30176.0,47.9067,47.9163,47.7915,47.8011,30176.0
2020-07-29 10:25:00,49.77,49.86,49.74,49.86,29110.0,47.8107,47.8971,47.7819,47.8971,29110.0
2020-07-29 10:30:00,49.86,49.9,49.76,49.79,23024.0,47.8971,47.9356,47.8011,47.8299,23024.0
2020-07-29 10:35:00,49.8,49.89,49.79,49.8,17795.0,47.8395,47.926,47.8299,47.8395,17795.0
2020-07-29 10:40:00,49.81,49.86,49.8,49.85,12093.0,47.8491,47.8971,47.8395,47.8875,12093.0
2020-07-29 10:45:00,49.86,49.88,49.81,49.82,11200.0,47.8971,47.9163,47.8491,47.8587,11200.0
2020-07-29 10:50:00,49.82,49.85,49.78,49.84,18566.0,47.8587,47.8875,47.8203,47.8779,18566.0
2020-07-29 10:55:00,49.84,49.85,49.81,49.83,38725.0,47.8779,47.8875,47.8491,47.8683,38725.0
2020-07-29 11:00:00,49.83,49.84,49.74,49.74,99659.0,47.8683,47.8779,47.7819,47.7819,99659.0
2020-07-29 11:05:00,49.74,49.85,49.74,49.8,39824.0,47.7819,47.8875,47.7819,47.8395,39824.0
2020-07-29 11:10:00,49.8,49.94,49.79,49.94,23164.0,47.8395,47.974,47.8299,47.974,23164.0
2020-07-29 11:15:00,49.94,49.95,49.82,49.84,30531.0,47.974,47.9836,47.8587,47.8779,30531.0
2020-07-29 11:20:00,49.84,49.87,49.78,49.86,12661.0,47.8779,47.9067,47.8203,47.8971,12661.0
2020-07-29 11:25:00,49.86,49.89,49.82,49.88,10598.0,47.8971,47.926,47.8587,47.9163,10598.0
2020-07-29 11:30:00,49.88,49.9,49.82,49.85,66770.0,47.9163,47.9356,47.8587,47.8875,66770.0
2020-07-29 11:35:00,49.85,49.85,49.81,49.85,23825.0,47.8875,47.8875,47.8491,47.8875,23825.0
2020-07-29 11:40:00,49.84,49.85,49.81,49.84,8258.0,47.8779,47.8875,47.8491,47.8779,8258.0
2020-07-29 11:45:00,49.84,49.85,49.8,49.82,11595.0,47.8779,47.8875,47.8395,47.8587,11595.0
2020-07-29 11:50:00,49.82,49.84,49.81,49.81,8464.0,47.8587,47.8779,47.8491,47.8491,8464.0
2020-07-29 11:55:00,49.81,49.83,49.79,49.83,11327.0,47.8491,47.8683,47.8299,47.8683,11327.0
2020-07-29 12:00:00,49.82,49.82,49.76,49.79,36580.0,47.8587,47.8587,47.8011,47.8299,36580.0
2020-07-29 12:05:00,49.8,49.83,49.77,49.79,10856.0,47.8395,47.8683,47.8107,47.8299,10856.0
2020-07-29 12:10:00,49.79,49.83,49.78,49.78,27770.0,47.8299,47.8683,47.8203,47.8203,27770.0
2020-07-29 12:15:00,49.78,49.82,49.75,49.82,13344.0,47.8203,47.8587,47.7915,47.8587,13344.0
2020-07-29 12:20:00,49.82,49.86,49.82,49.85,12300.0,47.8587,47.8971,47.8587,47.8875,12300.0
2020-07-29 12:25:00,49.85,49.91,49.83,49.87,87196.0,47.8875,47.9452,47.8683,47.9067,87196.0
2020-07-29 12:30:00,49.88,49.9,49.87,49.9,30650.0,47.9163,47.9356,47.9067,47.9356,30650.0
2020-07-29 12:35:00,49.89,49.95,49.88,49.95,58339.0,47.926,47.9836,47.9163,47.9836,58339.0
2020-07-29 12:40:00,49.95,49.96,49.87,49.88,20791.0,47.9836,47.9932,47.9067,47.9163,20791.0
2020-07-29 12:45:00,49.88,49.92,49.87,49.92,12148.0,47.9163,47.9548,47.9067,47.9548,12148.0
2020-07-29 12:50:00,49.93,49.94,49.89,49.91,14370.0,47.9644,47.974,47.926,47.9452,14370.0
2020-07-29 12:55:00,49.91,49.92,49.88,49.9,10801.0,47.9452,47.9548,47.9163,47.9356,10801.0
2020-07-29 13:00:00,49.91,49.91,49.85,49.85,12279.0,47.9452,47.9452,47.8875,47.8875,12279.0
2020-07-29 13:05:00,49.85,49.89,49.85,49.89,10137.0,47.8875,47.926,47.8875,47.926,10137.0
2020-07-29 13:10:00,49.89,49.9,49.85,49.89,8807.0,47.926,47.9356,47.8875,47.926,8807.0
2020-07-29 13:15:00,49.89,49.96,49.88,49.95,12124.0,47.926,47.9932,47.9163,47.9836,12124.0
2020-07-29 13:20:00,49.95,49.99,49.94,49.97,11514.0,47.9836,48.022,47.974,48.0028,11514.0
2020-07-29 13:25:00,49.98,50.01,49.97,49.99,9000.0,48.0124,48.0412,48.0028,48.022,9000.0
2020-07-29 13:30:00,49.98,49.98,49.92,49.92,16599.0,48.0124,48.0124,47.9548,47.9548,16599.0
2020-07-29 13:35:00,49.92,49.99,49.9,49.97,16693.0,47.9548,48.022,47.9356,48.0028,16693.0
2020-07-29 13:40:00,49.97,49.98,49.94,49.97,4518.0,48.0028,48.0124,47.974,48.0028,4518.0
2020-07-29 13:45:00,49.97,50.0,49.95,49.99,9909.0,48.0028,48.0316,47.9836,48.022,9909.0
2020-07-29 13:50:00,49.98,50.04,49.98,50.02,12719.0,48.0124,48.07,48.0124,48.0508,12719.0
2020-07-29 13:55:00,50.02,50.02,49.93,49.93,14778.0,48.0508,48.0508,47.9644,47.9644,14778.0
2020-07-29 14:00:00,49.94,50.01,49.91,49.94,10184.0,47.974,48.0412,47.9452,47.974,10184.0
2020-07-29 14:05:00,49.94,50.05,49.93,50.05,4853.0,47.974,48.0797,47.9644,48.0797,4853.0
2020-07-29 14:10:00,50.05,50.09,50.03,50.05,11089.0,48.0797,48.1181,48.0604,48.0797,11089.0
2020-07-29 14:15:00,50.06,50.09,50.0,50.0,11903.0,48.0893,48.1181,48.0316,48.0316,11903.0
2020-07-29 14:20:00,50.0,50.05,49.98,50.04,8454.0,48.0316,48.0797,48.0124,48.07,8454.0
2020-07-29 14:25:00,50.03,50.04,50.01,50.04,6315.0,48.0604,48.07,48.0412,48.07,6315.0
2020-07-29 14:30:00,50.05,50.11,50.04,50.09,8609.0,48.0797,48.1373,48.07,48.1181,8609.0
2020-07-29 14:35:00,50.09,50.14,50.08,50.09,13004.0,48.1181,48.1661,48.1085,48.1181,13004.0
2020-07-29 14:40:00,50.09,50.17,50.08,50.1,29597.0,48.1181,48.1949,48.1085,48.1277,29597.0
2020-07-29 14:45:00,50.11,50.11,50.06,50.07,8577.0,48.1373,48.1373,48.0893,48.0989,8577.0
2020-07-29 14:50:00,50.07,50.09,50.02,50.03,21331.0,48.0989,48.1181,48.0508,48.0604,21331.0
2020-07-29 14:55:00,50.03,50.05,49.92,49.92,14226.0,48.0604,48.0797,47.9548,47.9548,14226.0
2020-07-29 15:00:00,49.93,49.95,49.83,49.83,28200.0,47.9644,47.9836,47.8683,47.8683,28200.0
2020-07-29 15:05:00,49.83,49.96,49.82,49.93,15964.0,47.8683,47.9932,47.8587,47.9644,15964.0
2020-07-29 15:10:00,49.94,50.04,49.94,50.02,30839.0,47.974,48.07,47.974,48.0508,30839.0
2020-07-29 15:15:00,50.02,50.08,49.99,50.08,24121.0,48.0508,48.1085,48.022,48.1085,24121.0
2020-07-29 15:20:00,50.09,50.17,50.09,50.14,55900.0,48.1181,48.1949,48.1181,48.1661,55900.0
2020-07-29 15:25:00,50.14,50.16,50.02,50.1,54906.0,48.1661,48.1853,48.0508,48.1277,54906.0
2020-07-29 15:30:00,50.09,50.21,50.07,50.16,32298.0,48.1181,48.2334,48.0989,48.1853,32298.0
2020-07-29 15:35:00,50.16,50.17,50.1,50.12,20656.0,48.1853,48.1949,48.1277,48.1469,20656.0
2020-07-29 15:40:00,50.13,50.15,50.08,50.1,57785.0,48.1565,48.1757,48.1085,48.1277,57785.0
2020-07-29 15:45:00,50.1,50.13,50.04,50.1,41486.0,48.1277,48.1565,48.07,48.1277,41486.0
2020-07-29 15:50:00,50.1,50.11,50.03,50.05,28181.0,48.1277,48.1373,48.0604,48.0797,28181.0
2020-07-29 15:55:00,50.05,50.12,50.02,50.08,128935.0,48.0797,48.1469,48.0508,48.1085,128935.0
2020-07-30 09:30:00,49.63,49.63,49.32,49.56,56384.0,47.6762,47.6762,47.3784,47.6089,56384.0
2020-07-30 09:35:00,49.57,49.7,49.42,49.68,58729.0,47.6186,47.7434,47.4745,47.7242,58729.0
2020-07-30 09:40:00,49.7,49.78,49.68,49.69,20932.0,47.7434,47.8203,47.7242,47.7338,20932.0
2020-07-30 09:45:00,49.68,49.73,49.54,49.62,82531.0,47.7242,47.7723,47.5897,47.6666,82531.0
2020-07-30 09:50:00,49.61,49.61,49.34,49.34,55213.0,47.657,47.657,47.3976,47.3976,55213.0
2020-07-30 09:55:00,49.33,49.4,49.28,49.3,18342.0,47.388,47.4552,47.34,47.3592,18342.0
2020-07-30 10:00:00,49.28,49.44,49.27,49.43,14577.0,47.34,47.4937,47.3304,47.4841,14577.0
2020-07-30 10:05:00,49.43,49.48,49.31,49.43,40167.0,47.4841,47.5321,47.3688,47.4841,40167.0
2020-07-30 10:10:00,49.42,49.42,49.22,49.25,16512.0,47.4745,47.4745,47.2823,47.3111,16512.0
2020-07-30 10:15:00,49.21,49.36,49.18,49.32,44242.0,47.2727,47.4168,47.2439,47.3784,44242.0
2020-07-30 10:20:00,49.31,49.32,49.2,49.31,32770.0,47.3688,47.3784,47.2631,47.3688,32770.0
2020-07-30 10:25:00,49.32,49.41,49.3,49.4,35533.0,47.3784,47.4649,47.3592,47.4552,35533.0
2020-07-30 10:30:00,49.39,49.54,49.34,49.54,25362.0,47.4456,47.5897,47.3976,47.5897,25362.0
2020-07-30 10:35:00,49.53,49.63,49.51,49.56,28106.0,47.5801,47.6762,47.5609,47.6089,28106.0
2020-07-30 10:40:00,49.55,49.57,49.51,49.53,92712.0,47.5993,47.6186,47.5609,47.5801,92712.0
2020-07-30 10:45:00,49.54,49.55,49.4,49.4,95847.0,47.5897,47.5993,47.4552,47.4552,95847.0
2020-07-30 10:50:00,49.41,49.49,49.39,49.47,15518.0,47.4649,47.5417,47.4456,47.5225,15518.0
2020-07-30 10:55:00,49.47,49.58,49.47,49.56,21300.0,47.5225,47.6282,47.5225,47.6089,21300.0
2020-07-30 11:00:00,49.56,49.61,49.55,49.6,91019.0,47.6089,47.657,47.5993,47.6474,91019.0
2020-07-30 11:05:00,49.61,49.74,49.61,49.73,12283.0,47.657,47.7819,47.657,47.7723,12283.0
2020-07-30 11:10:00,49.71,49.81,49.7,49.78,21299.0,47.753,47.8491,47.7434,47.8203,21299.0
2020-07-30 11:15:00,49.77,49.94,49.76,49.94,13435.0,47.8107,47.974,47.8011,47.974,13435.0
2020-07-30 11:20:00,49.94,50.05,49.93,50.01,26877.0,47.974,48.0797,47.9644,48.0412,26877.0
2020-07-30 11:25:00,50.0,50.02,49.89,49.92,30098.0,48.0316,48.0508,47.926,47.9548,30098.0
2020-07-30 11:30:00,49.93,49.94,49.82,49.85,28358.0,47.9644,47.974,47.8587,47.8875,28358.0
2020-07-30 11:35:00,49.86,49.92,49.82,49.88,31060.0,47.8971,47.9548,47.8587,47.9163,31060.0
2020-07-30 11:40:00,49.88,49.91,49.85,49.85,20453.0,47.9163,47.9452,47.8875,47.8875,20453.0
2020-07-30 11:45:00,49.85,49.89,49.81,49.88,16174.0,47.8875,47.926,47.8491,47.9163,16174.0
2020-07-30 11:50:00,49.88,49.92,49.86,49.91,20973.0,47.9163,47.9548,47.8971,47.9452,20973.0
2020-07-30 11:55:00,49.91,49.91,49.83,49.86,20533.0,47.9452,47.9452,47.8683,47.8971,20533.0
2020-07-30 12:00:00,49.87,49.91,49.79,49.79,46386.0,47.9067,47.9452,47.8299,47.8299,46386.0
2020-07-30 12:05:00,49.8,49.8,49.72,49.73,16993.0,47.8395,47.8395,47.7626,47.7723,16993.0
2020-07-30 12:10:00,49.72,49.81,49.71,49.81,10289.0,47.7626,47.8491,47.753,47.8491,10289.0
2020-07-30 12:15:00,49.82,49.98,49.81,49.93,26516.0,47.8587,48.0124,47.8491,47.9644,26516.0
2020-07-30 12:20:00,49.92,49.92,49.85,49.87,17221.0,47.9548,47.9548,47.8875,47.9067,17221.0
2020-07-30 12:25:00,49.87,49.89,49.84,49.86,13100.0,47.9067,47.926,47.8779,47.8971,13100.0
2020-07-30 12:30:00,49.86,49.9,49.86,49.88,19186.0,47.8971,47.9356,47.8971,47.9163,19186.0
2020-07-30 12:35:00,49.89,49.92,49.88,49.92,8289.0,47.926,47.9548,47.9163,47.9548,8289.0
2020-07-30 12:40:00,49.91,49.92,49.84,49.87,10613.0,47.9452,47.9548,47.8779,47.9067,10613.0
2020-07-30 12:45:00,49.87,49.91,49.85,49.88,12744.0,47.9067,47.9452,47.8875,47.9163,12744.0
2020-07-30 12:50:00,49.87,49.92,49.86,49.86,8128.0,47.9067,47.9548,47.8971,47.8971,8128.0
2020-07-30 12:55:00,49.87,49.89,49.85,49.87,5974.0,47.9067,47.926,47.8875,47.9067,5974.0
2020-07-30 13:00:00,49.87,49.9,49.82,49.86,10855.0,47.9067,47.9356,47.8587,47.8971,10855.0
2020-07-30 13:05:00,49.86,49.94,49.86,49.91,33085.0,47.8971,47.974,47.8971,47.9452,33085.0
2020-07-30 13:10:00,49.91,49.93,49.86,49.92,19302.0,47.9452,47.9644,47.8971,47.9548,19302.0
2020-07-30 13:15:00,49.91,49.93,49.9,49.91,16662.0,47.9452,47.9644,47.9356,47.9452,16662.0
2020-07-30 13:20:00,49.89,49.89,49.83,49.84,9781.0,47.926,47.926,47.8683,47.8779,9781.0
2020-07-30 13:25:00,49.84,49.86,49.82,49.86,7972.0,47.8779,47.8971,47.8587,47.8971,7972.0
2020-07-30 13:30:00,49.87,49.87,49.79,49.83,25507.0,47.9067,47.9067,47.8299,47.8683,25507.0
2020-07-30 13:35:00,49.84,49.88,49.82,49.83,17390.0,47.8779,47.9163,47.8587,47.8683,17390.0
2020-07-30 13:40:00,49.83,49.96,49.83,49.96,11279.0,47.8683,47.9932,47.8683,47.9932,11279.0
2020-07-30 13:45:00,49.96,49.97,49.94,49.96,4842.0,47.9932,48.0028,47.974,47.9932,4842.0
2020-07-30 13:50:00,49.96,50.02,49.95,49.99,10736.0,47.9932,48.0508,47.9836,48.022,10736.0
2020-07-30 13:55:00,49.99,49.99,49.96,49.96,12525.0,48.022,48.022,47.9932,47.9932,12525.0
2020-07-30 14:00:00,49.97,50.0,49.91,49.95,12972.0,48.0028,48.0316,47.9452,47.9836,12972.0
2020-07-30 14:05:00,49.95,49.99,49.93,49.99,11290.0,47.9836,48.022,47.9644,48.022,11290.0
2020-07-30 14:10:00,49.97,49.98,49.93,49.93,9983.0,48.0028,48.0124,47.9644,47.9644,9983.0
2020-07-30 14:15:00,49.93,49.97,49.91,49.93,18516.0,47.9644,48.0028,47.9452,47.9644,18516.0
2020-07-30 14:20:00,49.94,50.01,49.92,50.0,40109.0,47.974,48.0412,47.9548,48.0316,40109.0
2020-07-30 14:25:00,50.0,50.01,49.91,49.91,151469.0,48.0316,48.0412,47.9452,47.9452,151469.0
2020-07-30 14:30:00,49.92,49.99,49.92,49.99,14395.0,47.9548,48.022,47.9548,48.022,14395.0
2020-07-30 14:35:00,49.99,50.06,49.99,50.05,19151.0,48.022,48.0893,48.022,48.0797,19151.0
2020-07-30 14:40:00,50.06,50.09,50.05,50.05,126620.0,48.0893,48.1181,48.0797,48.0797,126620.0
2020-07-30 14:45:00,50.06,50.1,50.03,50.03,22965.0,48.0893,48.1277,48.0604,48.0604,22965.0
2020-07-30 14:50:00,50.04,50.04,49.99,50.0,9786.0,48.07,48.07,48.022,48.0316,9786.0
2020-07-30 14:55:00,50.02,50.05,50.01,50.05,14011.0,48.0508,48.0797,48.0412,48.0797,14011.0
2020-07-30 15:00:00,50.06,50.09,49.97,49.98,19701.0,48.0893,48.1181,48.0028,48.0124,19701.0
2020-07-30 15:05:00,49.97,49.98,49.93,49.98,24054.0,48.0028,48.0124,47.9644,48.0124,24054.0
2020-07-30 15:10:00,49.97,50.01,49.94,50.0,21844.0,48.0028,48.0412,47.974,48.0316,21844.0
2020-07-30 15:15:00,50.0,50.06,49.98,50.05,33688.0,48.0316,48.0893,48.0124,48.0797,33688.0
2020-07-30 15:20:00,50.05,50.05,50.01,50.03,32363.0,48.0797,48.0797,48.0412,48.0604,32363.0
2020-07-30 15:25:00,50.03,50.04,49.95,50.0,35639.0,48.0604,48.07,47.9836,48.0316,35639.0
2020-07-30 15:30:00,50.0,50.02,49.96,49.98,42760.0,48.0316,48.0508,47.9932,48.0124,42760.0
2020-07-30 15:35:00,49.98,50.01,49.96,49.99,27462.0,48.0124,48.0412,47.9932,48.022,27462.0
2020-07-30 15:40:00,49.99,50.0,49.95,49.95,35526.0,48.022,48.0316,47.9836,47.9836,35526.0
2020-07-30 15:45:00,49.95,49.96,49.9,49.92,67738.0,47.9836,47.9932,47.9356,47.9548,67738.0
2020-07-30 15:50:00,49.91,49.92,49.83,49.87,143717.0,47.9452,47.9548,47.8683,47.9067,143717.0
2020-07-30 15:55:00,49.86,49.9,49.84,49.86,109998.0,47.8971,47.9356,47.8779,47.8971,109998.0
2020-07-31 09:30:00,50.07,50.07,49.82,49.94,330384.0,48.0989,48.0989,47.8587,47.974,330384.0
2020-07-31 09:35:00,49.94,49.94,49.7,49.7,83370.0,47.974,47.974,47.7434,47.7434,83370.0
2020-07-31 09:40:00,49.72,49.84,49.59,49.62,76700.0,47.7626,47.8779,47.6378,47.6666,76700.0
2020-07-31 09:45:00,49.6,49.68,49.53,49.6,29898.0,47.6474,47.7242,47.5801,47.6474,29898.0
2020-07-31 09:50:00,49.58,49.71,49.56,49.71,15502.0,47.6282,47.753,47.6089,47.753,15502.0
2020-07-31 09:55:00,49.7,49.78,49.64,49.78,19575.0,47.7434,47.8203,47.6858,47.8203,19575.0
2020-07-31 10:00:00,49.79,49.8,49.57,49.6,17541.0,47.8299,47.8395,47.6186,47.6474,17541.0
2020-07-31 10:05:00,49.58,49.68,49.55,49.63,12765.0,47.6282,47.7242,47.5993,47.6762,12765.0
2020-07-31 10:10:00,49.64,49.67,49.53,49.59,17150.0,47.6858,47.7146,47.5801,47.6378,17150.0
2020-07-31 10:15:00,49.57,49.59,49.32,49.4,21712.0,47.6186,47.6378,47.3784,47.4552,21712.0
2020-07-31 10:20:00,49.38,49.5,49.28,49.48,21567.0,47.436,47.5513,47.34,47.5321,21567.0
2020-07-31 10:25:00,49.48,49.49,49.38,49.38,34179.0,47.5321,47.5417,47.436,47.436,34179.0
2020-07-31 10:30:00,49.37,49.45,49.29,49.3,38507.0,47.4264,47.5033,47.3496,47.3592,38507.0
2020-07-31 10:35:00,49.3,49.36,49.26,49.35,19294.0,47.3592,47.4168,47.3208,47.4072,19294.0
2020-07-31 10:40:00,49.34,49.34,49.21,49.25,38084.0,47.3976,47.3976,47.2727,47.3111,38084.0
2020-07-31 10:45:00,49.25,49.26,49.1,49.23,38815.0,47.3111,47.3208,47.1671,47.2919,38815.0
2020-07-31 10:50:00,49.22,49.22,49.06,49.08,66094.0,47.2823,47.2823,47.1286,47.1478,66094.0
2020-07-31 10:55:00,49.08,49.17,49.01,49.16,29273.0,47.1478,47.2343,47.0806,47.2247,29273.0
2020-07-31 11:00:00,49.16,49.24,49.13,49.18,117063.0,47.2247,47.3015,47.1959,47.2439,117063.0
2020-07-31 11:05:00,49.18,49.21,49.07,49.08,37198.0,47.2439,47.2727,47.1382,47.1478,37198.0
2020-07-31 11:10:00,49.08,49.19,49.04,49.16,20508.0,47.1478,47.2535,47.1094,47.2247,20508.0
2020-07-31 11:15:00,49.15,49.2,49.11,49.2,19920.0,47.2151,47.2631,47.1767,47.2631,19920.0
2020-07-31 11:20:00,49.21,49.22,49.17,49.17,22746.0,47.2727,47.2823,47.2343,47.2343,22746.0
2020-07-31 11:25:00,49.18,49.19,49.12,49.19,29995.0,47.2439,47.2535,47.1863,47.2535,29995.0
2020-07-31 11:30:00,49.19,49.24,49.06,49.09,23098.0,47.2535,47.3015,47.1286,47.1574,23098.0
2020-07-31 11:35:00,49.09,49.11,49.02,49.08,25615.0,47.1574,47.1767,47.0902,47.1478,25615.0
2020-07-31 11:40:00,49.08,49.15,49.05,49.12,29014.0,47.1478,47.2151,47.119,47.1863,29014.0
2020-07-31 11:45:00,49.11,49.17,49.09,49.16,22590.0,47.1767,47.2343,47.1574,47.2247,22590.0
2020-07-31 11:50:00,49.16,49.16,49.07,49.09,21517.0,47.2247,47.2247,47.1382,47.1574,21517.0
2020-07-31 11:55:00,49.09,49.09,49.01,49.06,26443.0,47.1574,47.1574,47.0806,47.1286,26443.0
2020-07-31 12:00:00,49.06,49.09,48.96,48.99,95366.0,47.1286,47.1574,47.0326,47.0614,95366.0
2020-07-31 12:05:00,48.98,49.04,48.95,48.97,31326.0,47.0518,47.1094,47.023,47.0422,31326.0
2020-07-31 12:10:00,48.97,49.02,48.96,49.01,17401.0,47.0422,47.0902,47.0326,47.0806,17401.0
2020-07-31 12:15:00,49.02,49.05,48.9,48.93,21628.0,47.0902,47.119,46.9749,47.0037,21628.0
2020-07-31 12:20:00,48.93,49.02,48.92,49.01,30264.0,47.0037,47.0902,46.9941,47.0806,30264.0
2020-07-31 12:25:00,49.0,49.07,48.98,49.05,22052.0,47.071,47.1382,47.0518,47.119,22052.0
2020-07-31 12:30:00,49.04,49.04,48.91,48.91,13557.0,47.1094,47.1094,46.9845,46.9845,13557.0
2020-07-31 12:35:00,48.9,48.93,48.85,48.87,24256.0,46.9749,47.0037,46.9269,46.9461,24256.0
2020-07-31 12:40:00,48.88,48.91,48.84,48.84,12570.0,46.9557,46.9845,46.9173,46.9173,12570.0
2020-07-31 12:45:00,48.83,48.85,48.78,48.81,17614.0,46.9077,46.9269,46.8597,46.8885,17614.0
2020-07-31 12:50:00,48.81,48.86,48.79,48.8,17639.0,46.8885,46.9365,46.8693,46.8789,17639.0
2020-07-31 12:55:00,48.8,48.82,48.74,48.81,44442.0,46.8789,46.8981,46.8212,46.8885,44442.0
2020-07-31 13:00:00,48.81,48.83,48.78,48.82,20888.0,46.8885,46.9077,46.8597,46.8981,20888.0
2020-07-31 13:05:00,48.83,48.91,48.83,48.87,13796.0,46.9077,46.9845,46.9077,46.9461,13796.0
2020-07-31 13:10:00,48.88,48.92,48.87,48.9,31491.0,46.9557,46.9941,46.9461,46.9749,31491.0
2020-07-31 13:15:00,48.91,48.94,48.88,48.94,24165.0,46.9845,47.0134,46.9557,47.0134,24165.0
2020-07-31 13:20:00,48.95,49.02,48.95,49.02,14951.0,47.023,47.0902,47.023,47.0902,14951.0
2020-07-31 13:25:00,49.03,49.03,48.99,49.01,16090.0,47.0998,47.0998,47.0614,47.0806,16090.0
2020-07-31 13:30:00,49.02,49.03,48.99,48.99,16887.0,47.0902,47.0998,47.0614,47.0614,16887.0
2020-07-31 13:35:00,48.99,49.01,48.97,48.98,11664.0,47.0614,47.0806,47.0422,47.0518,11664.0
2020-07-31 13:40:00,48.99,49.0,48.97,48.99,9932.0,47.0614,47.071,47.0422,47.0614,9932.0
2020-07-31 13:45:00,48.98,48.98,48.91,48.96,9581.0,47.0518,47.0518,46.9845,47.0326,9581.0
2020-07-31 13:50:00,48.96,48.97,48.93,48.93,7294.0,47.0326,47.0422,47.0037,47.0037,7294.0
2020-07-31 13:55:00,48.93,48.93,48.81,48.83,15001.0,47.0037,47.0037,46.8885,46.9077,15001.0
2020-07-31 14:00:00,48.82,48.91,48.82,48.9,10399.0,46.8981,46.9845,46.8981,46.9749,10399.0
2020-07-31 14:05:00,48.91,48.91,48.78,48.79,21387.0,46.9845,46.9845,46.8597,46.8693,21387.0
2020-07-31 14:10:00,48.79,48.83,48.79,48.82,13145.0,46.8693,46.9077,46.8693,46.8981,13145.0
2020-07-31 14:15:00,48.81,48.9,48.81,48.87,17687.0,46.8885,46.9749,46.8885,46.9461,17687.0
2020-07-31 14:20:00,48.88,48.95,48.88,48.93,11251.0,46.9557,47.023,46.9557,47.0037,11251.0
2020-07-31 14:25:00,48.94,48.98,48.92,48.98,13738.0,47.0134,47.0518,46.9941,47.0518,13738.0
2020-07-31 14:30:00,48.99,49.04,48.99,49.0,48212.0,47.0614,47.1094,47.0614,47.071,48212.0
2020-07-31 14:35:00,49.0,49.07,48.96,49.02,16167.0,47.071,47.1382,47.0326,47.0902,16167.0
2020-07-31 14:40:00,49.02,49.11,49.0,49.11,14547.0,47.0902,47.1767,47.071,47.1767,14547.0
2020-07-31 14:45:00,49.09,49.13,49.09,49.09,20978.0,47.1574,47.1959,47.1574,47.1574,20978.0
2020-07-31 14:50:00,49.09,49.17,49.09,49.17,19039.0,47.1574,47.2343,47.1574,47.2343,19039.0
2020-07-31 14:55:00,49.17,49.21,49.16,49.21,16140.0,47.2343,47.2727,47.2247,47.2727,16140.0
2020-07-31 15:00:00,49.21,49.25,49.17,49.23,26912.0,47.2727,47.3111,47.2343,47.2919,26912.0
2020-07-31 15:05:00,49.23,49.26,49.2,49.24,22081.0,47.2919,47.3208,47.2631,47.3015,22081.0
2020-07-31 15:10:00,49.24,49.26,49.18,49.22,32312.0,47.3015,47.3208,47.2439,47.2823,32312.0
2020-07-31 15:15:00,49.23,49.31,49.19,49.29,73936.0,47.2919,47.3688,47.2535,47.3496,73936.0
2020-07-31 15:20:00,49.3,49.35,49.3,49.32,25967.0,47.3592,47.4072,47.3592,47.3784,25967.0
2020-07-31 15:25:00,49.32,49.32,49.25,49.29,20267.0,47.3784,47.3784,47.3111,47.3496,20267.0
2020-07-31 15:30:00,49.3,49.34,49.27,49.29,31709.0,47.3592,47.3976,47.3304,47.3496,31709.0
2020-07-31 15:35:00,49.29,49.36,49.29,49.34,16580.0,47.3496,47.4168,47.3496,47.3976,16580.0
2020-07-31 15:40:00,49.34,49.39,49.33,49.38,38336.0,47.3976,47.4456,47.388,47.436,38336.0
2020-07-31 15:45:00,49.38,49.46,49.37,49.45,58521.0,47.436,47.5129,47.4264,47.5033,58521.0
2020-07-31 15:50:00,49.46,49.46,49.39,49.44,43213.0,47.5129,47.5129,47.4456,47.4937,43213.0
2020-07-31 15:55:00,49.45,49.63,49.44,49.61,83539.0,47.5033,47.6762,47.4937,47.657,83539.0
2020-08-03 09:30:00,49.88,49.96,49.68,49.8,27136.0,47.9163,47.9932,47.7242,47.8395,27136.0
2020-08-03 09:35:00,49.81,49.98,49.8,49.9,36906.0,47.8491,48.0124,47.8395,47.9356,36906.0
2020-08-03 09:40:00,49.92,49.98,49.84,49.86,35804.0,47.9548,48.0124,47.8779,47.8971,35804.0
2020-08-03 09:45:00,49.87,50.04,49.87,49.98,21639.0,47.9067,48.07,47.9067,48.0124,21639.0
2020-08-03 09:50:00,49.98,50.16,49.98,50.15,23250.0,48.0124,48.1853,48.0124,48.1757,23250.0
2020-08-03 09:55:00,50.16,50.24,50.13,50.22,21948.0,48.1853,48.2622,48.1565,48.243,21948.0
2020-08-03 10:00:00,50.25,50.38,50.24,50.36,22245.0,48.2718,48.3967,48.2622,48.3775,22245.0
2020-08-03 10:05:00,50.34,50.39,50.24,50.26,19341.0,48.3582,48.4063,48.2622,48.2814,19341.0
2020-08-03 10:10:00,50.27,50.37,50.27,50.36,19353.0,48.291,48.3871,48.291,48.3775,19353.0
2020-08-03 10:15:00,50.36,50.36,50.24,50.26,6817.0,48.3775,48.3775,48.2622,48.2814,6817.0
2020-08-03 10:20:00,50.28,50.3,50.21,50.29,16096.0,48.3006,48.3198,48.2334,48.3102,16096.0
2020-08-03 10:25:00,50.29,50.29,50.22,50.24,13418.0,48.3102,48.3102,48.243,48.2622,13418.0
2020-08-03 10:30:00,50.26,50.39,50.26,50.37,19800.0,48.2814,48.4063,48.2814,48.3871,19800.0
2020-08-03 10:35:00,50.37,50.39,50.35,50.37,18957.0,48.3871,48.4063,48.3678,48.3871,18957.0
2020-08-03 10:40:00,50.37,50.38,50.22,50.23,27981.0,48.3871,48.3967,48.243,48.2526,27981.0
2020-08-03 10:45:00,50.23,50.23,50.08,50.1,17060.0,48.2526,48.2526,48.1085,48.1277,17060.0
2020-08-03 10:50:00,50.1,50.16,50.09,50.16,10387.0,48.1277,48.1853,48.1181,48.1853,10387.0
2020-08-03 10:55:00,50.17,50.18,50.04,50.09,26160.0,48.1949,48.2045,48.07,48.1181,26160.0
2020-08-03 11:00:00,50.09,50.13,50.05,50.11,10158.0,48.1181,48.1565,48.0797,48.1373,10158.0
2020-08-03 11:05:00,50.11,50.11,50.06,50.09,11642.0,48.1373,48.1373,48.0893,48.1181,11642.0
2020-08-03 11:10:00,50.09,50.12,50.06,50.11,16004.0,48.1181,48.1469,48.0893,48.1373,16004.0
2020-08-03 11:15:00,50.1,50.11,50.02,50.03,8736.0,48.1277,48.1373,48.0508,48.0604,8736.0
2020-08-03 11:20:00,50.04,50.09,49.99,50.05,16298.0,48.07,48.1181,48.022,48.0797,16298.0
2020-08-03 11:25:00,50.05,50.08,50.01,50.04,10072.0,48.0797,48.1085,48.0412,48.07,10072.0
2020-08-03 11:30:00,50.04,50.1,50.03,50.07,16887.0,48.07,48.1277,48.0604,48.0989,16887.0
2020-08-03 11:35:00,50.07,50.13,50.06,50.13,13018.0,48.0989,48.1565,48.0893,48.1565,13018.0
2020-08-03 11:40:00,50.13,50.24,50.12,50.23,22710.0,48.1565,48.2622,48.1469,48.2526,22710.0
2020-08-03 11:45:00,50.23,50.24,50.16,50.17,75979.0,48.2526,48.2622,48.1853,48.1949,75979.0
2020-08-03 11:50:00,50.16,50.17,50.14,50.17,10143.0,48.1853,48.1949,48.1661,48.1949,10143.0
2020-08-03 11:55:00,50.17,50.17,50.09,50.09,19539.0,48.1949,48.1949,48.1181,48.1181,19539.0
2020-08-03 12:00:00,50.1,50.1,50.04,50.08,11135.0,48.1277,48.1277,48.07,48.1085,11135.0
2020-08-03 12:05:00,50.08,50.12,50.06,50.08,10418.0,48.1085,48.1469,48.0893,48.1085,10418.0
2020-08-03 12:10:00,50.1,50.13,50.07,50.11,8763.0,48.1277,48.1565,48.0989,48.1373,8763.0
2020-08-03 12:15:00,50.12,50.18,50.09,50.15,11534.0,48.1469,48.2045,48.1181,48.1757,11534.0
2020-08-03 12:20:00,50.16,50.19,50.15,50.17,7885.0,48.1853,48.2141,48.1757,48.1949,7885.0
2020-08-03 12:25:00,50.17,50.17,50.1,50.1,55182.0,48.1949,48.1949,48.1277,48.1277,55182.0
2020-08-03 12:30:00,50.09,50.18,50.09,50.17,11676.0,48.1181,48.2045,48.1181,48.1949,11676.0
2020-08-03 12:35:00,50.17,50.23,50.17,50.21,19229.0,48.1949,48.2526,48.1949,48.2334,19229.0
2020-08-03 12:40:00,50.2,50.23,50.17,50.21,8730.0,48.2238,48.2526,48.1949,48.2334,8730.0
2020-08-03 12:45:00,50.23,50.28,50.23,50.26,22070.0,48.2526,48.3006,48.2526,48.2814,22070.0
2020-08-03 12:50:00,50.26,50.28,50.23,50.26,16052.0,48.2814,48.3006,48.2526,48.2814,16052.0
2020-08-03 12:55:00,50.27,50.27,50.22,50.22,9447.0,48.291,48.291,48.243,48.243,9447.0
2020-08-03 13:00:00,50.22,50.24,50.21,50.22,10578.0,48.243,48.2622,48.2334,48.243,10578.0
2020-08-03 13:05:00,50.22,50.22,50.1,50.11,35998.0,48.243,48.243,48.1277,48.1373,35998.0
2020-08-03 13:10:00,50.11,50.15,50.11,50.13,11559.0,48.1373,48.1757,48.1373,48.1565,11559.0
2020-08-03 13:15:00,50.14,50.15,50.1,50.15,8113.0,48.1661,48.1757,48.1277,48.1757,8113.0
2020-08-03 13:20:00,50.15,50.21,50.14,50.21,14949.0,48.1757,48.2334,48.1661,48.2334,14949.0
2020-08-03 13:25:00,50.21,50.22,50.18,50.19,10199.0,48.2334,48.243,48.2045,48.2141,10199.0
2020-08-03 13:30:00,50.18,50.2,50.16,50.19,6544.0,48.2045,48.2238,48.1853,48.2141,6544.0
2020-08-03 13:35:00,50.18,50.2,50.16,50.19,10419.0,48.2045,48.2238,48.1853,48.2141,10419.0
2020-08-03 13:40:00,50.2,50.22,50.17,50.19,7527.0,48.2238,48.243,48.1949,48.2141,7527.0
2020-08-03 13:45:00,50.2,50.25,50.2,50.23,7377.0,48.2238,48.2718,48.2238,48.2526,7377.0
2020-08-03 13:50:00,50.24,50.28,50.24,50.26,4974.0,48.2622,48.3006,48.2622,48.2814,4974.0
2020-08-03 13:55:00,50.25,50.28,50.24,50.28,7753.0,48.2718,48.3006,48.2622,48.3006,7753.0
2020-08-03 14:00:00,50.28,50.29,50.25,50.25,6995.0,48.3006,48.3102,48.2718,48.2718,6995.0
2020-08-03 14:05:00,50.25,50.27,50.24,50.26,8713.0,48.2718,48.291,48.2622,48.2814,8713.0
2020-08-03 14:10:00,50.28,50.34,50.27,50.34,10338.0,48.3006,48.3582,48.291,48.3582,10338.0
2020-08-03 14:15:00,50.34,50.39,50.33,50.37,31205.0,48.3582,48.4063,48.3486,48.3871,31205.0
2020-08-03 14:20:00,50.37,50.41,50.36,50.39,11230.0,48.3871,48.4255,48.3775,48.4063,11230.0
2020-08-03 14:25:00,50.39,50.4,50.37,50.38,7558.0,48.4063,48.4159,48.3871,48.3967,7558.0
2020-08-03 14:30:00,50.39,50.42,50.38,50.39,7435.0,48.4063,48.4351,48.3967,48.4063,7435.0
2020-08-03 14:35:00,50.39,50.45,50.38,50.44,8193.0,48.4063,48.4639,48.3967,48.4543,8193.0
2020-08-03 14:40:00,50.45,50.48,50.44,50.48,6219.0,48.4639,48.4927,48.4543,48.4927,6219.0
2020-08-03 14:45:00,50.48,50.48,50.45,50.46,5072.0,48.4927,48.4927,48.4639,48.4735,5072.0
2020-08-03 14:50:00,50.47,50.47,50.45,50.46,11299.0,48.4831,48.4831,48.4639,48.4735,11299.0
2020-08-03 14:55:00,50.45,50.46,50.42,50.44,7949.0,48.4639,48.4735,48.4351,48.4543,7949.0
2020-08-03 15:00:00,50.44,50.46,50.42,50.45,8882.0,48.4543,48.4735,48.4351,48.4639,8882.0
2020-08-03 15:05:00,50.45,50.45,50.41,50.43,9250.0,48.4639,48.4639,48.4255,48.4447,9250.0
2020-08-03 15:10:00,50.43,50.46,50.41,50.43,10825.0,48.4447,48.4735,48.4255,48.4447,10825.0
2020-08-03 15:15:00,50.42,50.43,50.33,50.34,35821.0,48.4351,48.4447,48.3486,48.3582,35821.0
2020-08-03 15:20:00,50.34,50.34,50.29,50.3,7302.0,48.3582,48.3582,48.3102,48.3198,7302.0
2020-08-03 15:25:00,50.31,50.33,50.3,50.32,46016.0,48.3294,48.3486,48.3198,48.339,46016.0
2020-08-03 15:30:00,50.31,50.37,50.24,50.28,29081.0,48.3294,48.3871,48.2622,48.3006,29081.0
2020-08-03 15:35:00,50.28,50.32,50.26,50.29,18921.0,48.3006,48.339,48.2814,48.3102,18921.0
2020-08-03 15:40:00,50.28,50.36,50.27,50.36,54437.0,48.3006,48.3775,48.291,48.3775,54437.0
2020-08-03 15:45:00,50.35,50.4,50.34,50.34,55753.0,48.3678,48.4159,48.3582,48.3582,55753.0
2020-08-03 15:50:00,50.34,50.38,50.27,50.38,37856.0,48.3582,48.3967,48.291,48.3967,37856.0
2020-08-03 15:55:00,50.39,50.39,50.29,50.31,72720.0,48.4063,48.4063,48.3102,48.3294,72720.0
2020-08-04 09:30:00,50.1,50.29,50.07,50.09,18700.0,48.1277,48.3102,48.0989,48.1181,18700.0
2020-08-04 09:35:00,50.11,50.11,49.82,49.86,65794.0,48.1373,48.1373,47.8587,47.8971,65794.0
2020-08-04 09:40:00,49.86,49.96,49.77,49.95,41038.0,47.8971,47.9932,47.8107,47.9836,41038.0
2020-08-04 09:45:00,49.97,49.98,49.83,49.83,62826.0,48.0028,48.0124,47.8683,47.8683,62826.0
2020-08-04 09:50:00,49.84,50.0,49.84,49.89,60931.0,47.8779,48.0316,47.8779,47.926,60931.0
2020-08-04 09:55:00,49.87,49.92,49.84,49.84,24286.0,47.9067,47.9548,47.8779,47.8779,24286.0
2020-08-04 10:00:00,49.84,49.91,49.81,49.81,87996.0,47.8779,47.9452,47.8491,47.8491,87996.0
2020-08-04 10:05:00,49.8,49.87,49.78,49.87,149363.0,47.8395,47.9067,47.8203,47.9067,149363.0
2020-08-04 10:10:00,49.86,50.0,49.85,49.96,19351.0,47.8971,48.0316,47.8875,47.9932,19351.0
2020-08-04 10:15:00,49.97,50.02,49.91,49.95,39811.0,48.0028,48.0508,47.9452,47.9836,39811.0
2020-08-04 10:20:00,49.95,49.95,49.83,49.85,13783.0,47.9836,47.9836,47.8683,47.8875,13783.0
2020-08-04 10:25:00,49.87,49.9,49.85,49.87,20502.0,47.9067,47.9356,47.8875,47.9067,20502.0
2020-08-04 10:30:00,49.87,49.87,49.75,49.78,72230.0,47.9067,47.9067,47.7915,47.8203,72230.0
2020-08-04 10:35:00,49.77,49.86,49.76,49.85,15368.0,47.8107,47.8971,47.8011,47.8875,15368.0
2020-08-04 10:40:00,49.85,49.94,49.83,49.9,34473.0,47.8875,47.974,47.8683,47.9356,34473.0
2020-08-04 10:45:00,49.9,50.01,49.88,50.01,13728.0,47.9356,48.0412,47.9163,48.0412,13728.0
2020-08-04 10:50:00,50.01,50.04,49.98,49.99,52808.0,48.0412,48.07,48.0124,48.022,52808.0
2020-08-04 10:55:00,49.99,50.04,49.98,50.02,14105.0,48.022,48.07,48.0124,48.0508,14105.0
2020-08-04 11:00:00,50.02,50.05,49.98,50.01,23947.0,48.0508,48.0797,48.0124,48.0412,23947.0
2020-08-04 11:05:00,50.0,50.02,49.99,50.01,12498.0,48.0316,48.0508,48.022,48.0412,12498.0
2020-08-04 11:10:00,50.0,50.06,50.0,50.05,12868.0,48.0316,48.0893,48.0316,48.0797,12868.0
2020-08-04 11:15:00,50.04,50.05,50.01,50.05,26709.0,48.07,48.0797,48.0412,48.0797,26709.0
2020-08-04 11:20:00,50.05,50.07,49.98,50.0,15659.0,48.0797,48.0989,48.0124,48.0316,15659.0
2020-08-04 11:25:00,50.01,50.09,49.98,50.07,12600.0,48.0412,48.1181,48.0124,48.0989,12600.0
2020-08-04 11:30:00,50.05,50.06,49.97,49.98,13077.0,48.0797,48.0893,48.0028,48.0124,13077.0
2020-08-04 11:35:00,49.98,50.03,49.97,49.98,13780.0,48.0124,48.0604,48.0028,48.0124,13780.0
2020-08-04 11:40:00,49.97,50.05,49.97,50.03,11211.0,48.0028,48.0797,48.0028,48.0604,11211.0
2020-08-04 11:45:00,50.04,50.05,50.0,50.0,11103.0,48.07,48.0797,48.0316,48.0316,11103.0
2020-08-04 11:50:00,50.01,50.06,50.01,50.02,8651.0,48.0412,48.0893,48.0412,48.0508,8651.0
2020-08-04 11:55:00,50.01,50.05,50.01,50.01,19664.0,48.0412,48.0797,48.0412,48.0412,19664.0
2020-08-04 12:00:00,50.02,50.02,49.98,49.98,10950.0,48.0508,48.0508,48.0124,48.0124,10950.0
2020-08-04 12:05:00,49.96,49.96,49.91,49.95,9844.0,47.9932,47.9932,47.9452,47.9836,9844.0
2020-08-04 12:10:00,49.95,49.97,49.9,49.93,33518.0,47.9836,48.0028,47.9356,47.9644,33518.0
2020-08-04 12:15:00,49.93,49.96,49.92,49.96,11574.0,47.9644,47.9932,47.9548,47.9932,11574.0
2020-08-04 12:20:00,49.96,49.98,49.94,49.94,6556.0,47.9932,48.0124,47.974,47.974,6556.0
2020-08-04 12:25:00,49.94,49.98,49.94,49.98,5608.0,47.974,48.0124,47.974,48.0124,5608.0
2020-08-04 12:30:00,49.97,50.01,49.96,50.01,20543.0,48.0028,48.0412,47.9932,48.0412,20543.0
2020-08-04 12:35:00,50.02,50.02,49.99,49.99,9486.0,48.0508,48.0508,48.022,48.022,9486.0
2020-08-04 12:40:00,49.98,49.99,49.95,49.96,6219.0,48.0124,48.022,47.9836,47.9932,6219.0
2020-08-04 12:45:00,49.96,49.98,49.95,49.98,9093.0,47.9932,48.0124,47.9836,48.0124,9093.0
2020-08-04 12:50:00,49.98,50.02,49.96,49.97,8937.0,48.0124,48.0508,47.9932,48.0028,8937.0
2020-08-04 12:55:00,49.96,49.99,49.93,49.93,14794.0,47.9932,48.022,47.9644,47.9644,14794.0
2020-08-04 13:00:00,49.94,49.95,49.9,49.95,19003.0,47.974,47.9836,47.9356,47.9836,19003.0
2020-08-04 13:05:00,49.95,49.97,49.94,49.95,8571.0,47.9836,48.0028,47.974,47.9836,8571.0
2020-08-04 13:10:00,49.95,50.02,49.95,50.02,8800.0,47.9836,48.0508,47.9836,48.0508,8800.0
2020-08-04 13:15:00,50.02,50.05,50.01,50.05,5498.0,48.0508,48.0797,48.0412,48.0797,5498.0
2020-08-04 13:20:00,50.05,50.05,49.99,50.01,8522.0,48.0797,48.0797,48.022,48.0412,8522.0
2020-08-04 13:25:00,50.01,50.02,49.95,49.96,54906.0,48.0412,48.0508,47.9836,47.9932,54906.0
2020-08-04 13:30:00,49.96,49.96,49.91,49.93,12429.0,47.9932,47.9932,47.9452,47.9644,12429.0
2020-08-04 13:35:00,49.93,49.99,49.91,49.99,19501.0,47.9644,48.022,47.9452,48.022,19501.0
2020-08-04 13:40:00,49.99,50.01,49.98,50.0,8233.0,48.022,48.0412,48.0124,48.0316,8233.0
2020-08-04 13:45:00,49.99,50.02,49.98,49.98,29734.0,48.022,48.0508,48.0124,48.0124,29734.0
2020-08-04 13:50:00,49.98,50.0,49.95,50.0,20429.0,48.0124,48.0316,47.9836,48.0316,20429.0
2020-08-04 13:55:00,50.01,50.04,50.0,50.04,9397.0,48.0412,48.07,48.0316,48.07,9397.0
2020-08-04 14:00:00,50.05,50.08,50.05,50.06,11494.0,48.0797,48.1085,48.0797,48.0893,11494.0
2020-08-04 14:05:00,50.06,50.09,50.04,50.09,15357.0,48.0893,48.1181,48.07,48.1181,15357.0
2020-08-04 14:10:00,50.08,50.1,50.04,50.04,17452.0,48.1085,48.1277,48.07,48.07,17452.0
2020-08-04 14:15:00,50.04,50.06,50.02,50.02,7238.0,48.07,48.0893,48.0508,48.0508,7238.0
2020-08-04 14:20:00,50.01,50.03,49.97,49.99,11208.0,48.0412,48.0604,48.0028,48.022,11208.0
2020-08-04 14:25:00,49.98,49.98,49.9,49.9,36038.0,48.0124,48.0124,47.9356,47.9356,36038.0
2020-08-04 14:30:00,49.89,49.9,49.83,49.84,20838.0,47.926,47.9356,47.8683,47.8779,20838.0
2020-08-04 14:35:00,49.83,49.85,49.8,49.82,15089.0,47.8683,47.8875,47.8395,47.8587,15089.0
2020-08-04 14:40:00,49.82,49.91,49.82,49.9,28836.0,47.8587,47.9452,47.8587,47.9356,28836.0
2020-08-04 14:45:00,49.9,49.93,49.89,49.9,13295.0,47.9356,47.9644,47.926,47.9356,13295.0
2020-08-04 14:50:00,49.9,49.93,49.89,49.93,11484.0,47.9356,47.9644,47.926,47.9644,11484.0
2020-08-04 14:55:00,49.92,49.97,49.92,49.97,22971.0,47.9548,48.0028,47.9548,48.0028,22971.0
2020-08-04 15:00:00,49.96,49.97,49.91,49.91,16049.0,47.9932,48.0028,47.9452,47.9452,16049.0
2020-08-04 15:05:00,49.91,49.94,49.91,49.94,10030.0,47.9452,47.974,47.9452,47.974,10030.0
2020-08-04 15:10:00,49.95,50.01,49.94,49.98,17819.0,47.9836,48.0412,47.974,48.0124,17819.0
2020-08-04 15:15:00,49.98,50.0,49.94,49.99,14889.0,48.0124,48.0316,47.974,48.022,14889.0
2020-08-04 15:20:00,50.0,50.01,49.98,50.01,72514.0,48.0316,48.0412,48.0124,48.0412,72514.0
2020-08-04 15:25:00,50.01,50.03,50.0,50.01,142334.0,48.0412,48.0604,48.0316,48.0412,142334.0
2020-08-04 15:30:00,50.01,50.02,49.96,49.99,37183.0,48.0412,48.0508,47.9932,48.022,37183.0
2020-08-04 15:35:00,49.99,50.0,49.96,49.99,13347.0,48.022,48.0316,47.9932,48.022,13347.0
2020-08-04 15:40:00,49.99,50.02,49.98,49.98,27611.0,48.022,48.0508,48.0124,48.0124,27611.0
2020-08-04 15:45:00,49.97,49.99,49.95,49.98,42570.0,48.0028,48.022,47.9836,48.0124,42570.0
2020-08-04 15:50:00,49.97,50.02,49.93,50.02,27139.0,48.0028,48.0508,47.9644,48.0508,27139.0
2020-08-04 15:55:00,50.03,50.07,50.02,50.06,51551.0,48.0604,48.0989,48.0508,48.0893,51551.0
2020-08-05 09:30:00,50.25,50.5,50.25,50.44,28682.0,48.2718,48.5119,48.2718,48.4543,28682.0
2020-08-05 09:35:00,50.45,50.45,50.31,50.35,51067.0,48.4639,48.4639,48.3294,48.3678,51067.0
2020-08-05 09:40:00,50.34,50.4,50.3,50.34,33277.0,48.3582,48.4159,48.3198,48.3582,33277.0
2020-08-05 09:45:00,50.35,50.36,50.09,50.09,22630.0,48.3678,48.3775,48.1181,48.1181,22630.0
2020-08-05 09:50:00,50.1,50.12,50.06,50.11,19844.0,48.1277,48.1469,48.0893,48.1373,19844.0
2020-08-05 09:55:00,50.12,50.36,50.12,50.36,15958.0,48.1469,48.3775,48.1469,48.3775,15958.0
2020-08-05 10:00:00,50.35,50.36,50.28,50.29,25321.0,48.3678,48.3775,48.3006,48.3102,25321.0
2020-08-05 10:05:00,50.3,50.36,50.27,50.29,16089.0,48.3198,48.3775,48.291,48.3102,16089.0
2020-08-05 10:10:00,50.27,50.31,50.25,50.25,15456.0,48.291,48.3294,48.2718,48.2718,15456.0
2020-08-05 10:15:00,50.26,50.27,50.21,50.21,11466.0,48.2814,48.291,48.2334,48.2334,11466.0
2020-08-05 10:20:00,50.22,50.28,50.18,50.2,15224.0,48.243,48.3006,48.2045,48.2238,15224.0
2020-08-05 10:25:00,50.2,50.27,50.19,50.24,20117.0,48.2238,48.291,48.2141,48.2622,20117.0
2020-08-05 10:30:00,50.24,50.28,50.21,50.26,14779.0,48.2622,48.3006,48.2334,48.2814,14779.0
2020-08-05 10:35:00,50.25,50.29,50.23,50.25,11265.0,48.2718,48.3102,48.2526,48.2718,11265.0
2020-08-05 10:40:00,50.24,50.36,50.22,50.35,26358.0,48.2622,48.3775,48.243,48.3678,26358.0
2020-08-05 10:45:00,50.34,50.41,50.34,50.38,46061.0,48.3582,48.4255,48.3582,48.3967,46061.0
2020-08-05 10:50:00,50.38,50.39,50.3,50.31,10834.0,48.3967,48.4063,48.3198,48.3294,10834.0
2020-08-05 10:55:00,50.32,50.38,50.29,50.37,13649.0,48.339,48.3967,48.3102,48.3871,13649.0
2020-08-05 11:00:00,50.38,50.5,50.38,50.48,14533.0,48.3967,48.5119,48.3967,48.4927,14533.0
2020-08-05 11:05:00,50.48,50.53,50.46,50.52,22767.0,48.4927,48.5408,48.4735,48.5312,22767.0
2020-08-05 11:10:00,50.52,50.54,50.45,50.48,16707.0,48.5312,48.5504,48.4639,48.4927,16707.0
2020-08-05 11:15:00,50.48,50.49,50.42,50.49,12407.0,48.4927,48.5023,48.4351,48.5023,12407.0
2020-08-05 11:20:00,50.5,50.5,50.48,50.49,13730.0,48.5119,48.5119,48.4927,48.5023,13730.0
2020-08-05 11:25:00,50.49,50.51,50.44,50.44,10929.0,48.5023,48.5215,48.4543,48.4543,10929.0
2020-08-05 11:30:00,50.44,50.51,50.44,50.49,21158.0,48.4543,48.5215,48.4543,48.5023,21158.0
2020-08-05 11:35:00,50.49,50.51,50.44,50.45,70761.0,48.5023,48.5215,48.4543,48.4639,70761.0
2020-08-05 11:40:00,50.45,50.46,50.35,50.38,22715.0,48.4639,48.4735,48.3678,48.3967,22715.0
2020-08-05 11:45:00,50.38,50.41,50.36,50.37,10166.0,48.3967,48.4255,48.3775,48.3871,10166.0
2020-08-05 11:50:00,50.37,50.37,50.32,50.36,10414.0,48.3871,48.3871,48.339,48.3775,10414.0
2020-08-05 11:55:00,50.37,50.41,50.36,50.4,12294.0,48.3871,48.4255,48.3775,48.4159,12294.0
2020-08-05 12:00:00,50.4,50.43,50.38,50.38,17339.0,48.4159,48.4447,48.3967,48.3967,17339.0
2020-08-05 12:05:00,50.38,50.4,50.35,50.36,21808.0,48.3967,48.4159,48.3678,48.3775,21808.0
2020-08-05 12:10:00,50.35,50.39,50.33,50.37,14165.0,48.3678,48.4063,48.3486,48.3871,14165.0
2020-08-05 12:15:00,50.37,50.4,50.34,50.34,9251.0,48.3871,48.4159,48.3582,48.3582,9251.0
2020-08-05 12:20:00,50.33,50.33,50.26,50.28,21654.0,48.3486,48.3486,48.2814,48.3006,21654.0
2020-08-05 12:25:00,50.27,50.31,50.24,50.29,16711.0,48.291,48.3294,48.2622,48.3102,16711.0
2020-08-05 12:30:00,50.29,50.35,50.27,50.33,13784.0,48.3102,48.3678,48.291,48.3486,13784.0
2020-08-05 12:35:00,50.32,50.36,50.27,50.36,14282.0,48.339,48.3775,48.291,48.3775,14282.0
2020-08-05 12:40:00,50.36,50.38,50.34,50.34,6850.0,48.3775,48.3967,48.3582,48.3582,6850.0
2020-08-05 12:45:00,50.34,50.38,50.34,50.38,9627.0,48.3582,48.3967,48.3582,48.3967,9627.0
2020-08-05 12:50:00,50.37,50.38,50.35,50.37,10371.0,48.3871,48.3967,48.3678,48.3871,10371.0
2020-08-05 12:55:00,50.37,50.37,50.33,50.35,10351.0,48.3871,48.3871,48.3486,48.3678,10351.0
2020-08-05 13:00:00,50.36,50.37,50.35,50.36,8165.0,48.3775,48.3871,48.3678,48.3775,8165.0
2020-08-05 13:05:00,50.35,50.37,50.32,50.35,13625.0,48.3678,48.3871,48.339,48.3678,13625.0
2020-08-05 13:10:00,50.36,50.42,50.34,50.41,11720.0,48.3775,48.4351,48.3582,48.4255,11720.0
2020-08-05 13:15:00,50.42,50.45,50.42,50.44,9542.0,48.4351,48.4639,48.4351,48.4543,9542.0
2020-08-05 13:20:00,50.43,50.45,50.4,50.42,16919.0,48.4447,48.4639,48.4159,48.4351,16919.0
2020-08-05 13:25:00,50.42,50.48,50.42,50.47,9505.0,48.4351,48.4927,48.4351,48.4831,9505.0
2020-08-05 13:30:00,50.47,50.5,50.45,50.5,7915.0,48.4831,48.5119,48.4639,48.5119,7915.0
2020-08-05 13:35:00,50.5,50.52,50.49,50.51,7396.0,48.5119,48.5312,48.5023,48.5215,7396.0
2020-08-05 13:40:00,50.51,50.53,50.5,50.52,7376.0,48.5215,48.5408,48.5119,48.5312,7376.0
2020-08-05 13:45:00,50.53,50.54,50.51,50.51,4245.0,48.5408,48.5504,48.5215,48.5215,4245.0
2020-08-05 13:50:00,50.51,50.56,50.51,50.53,5987.0,48.5215,48.5696,48.5215,48.5408,5987.0
2020-08-05 13:55:00,50.54,50.55,50.52,50.54,6700.0,48.5504,48.56,48.5312,48.5504,6700.0
2020-08-05 14:00:00,50.55,50.6,50.55,50.6,8326.0,48.56,48.608,48.56,48.608,8326.0
2020-08-05 14:05:00,50.6,50.61,50.59,50.59,5024.0,48.608,48.6176,48.5984,48.5984,5024.0
2020-08-05 14:10:00,50.6,50.61,50.57,50.57,15875.0,48.608,48.6176,48.5792,48.5792,15875.0
2020-08-05 14:15:00,50.57,50.62,50.57,50.61,6729.0,48.5792,48.6272,48.5792,48.6176,6729.0
2020-08-05 14:20:00,50.61,50.63,50.6,50.63,33816.0,48.6176,48.6368,48.608,48.6368,33816.0
2020-08-05 14:25:00,50.64,50.67,50.63,50.66,27024.0,48.6464,48.6752,48.6368,48.6656,27024.0
2020-08-05 14:30:00,50.67,50.69,50.65,50.67,12673.0,48.6752,48.6945,48.656,48.6752,12673.0
2020-08-05 14:35:00,50.67,50.68,50.66,50.66,10710.0,48.6752,48.6849,48.6656,48.6656,10710.0
2020-08-05 14:40:00,50.66,50.68,50.62,50.62,7820.0,48.6656,48.6849,48.6272,48.6272,7820.0
2020-08-05 14:45:00,50.63,50.64,50.61,50.61,14189.0,48.6368,48.6464,48.6176,48.6176,14189.0
2020-08-05 14:50:00,50.61,50.63,50.59,50.61,15561.0,48.6176,48.6368,48.5984,48.6176,15561.0
2020-08-05 14:55:00,50.61,50.63,50.61,50.62,13670.0,48.6176,48.6368,48.6176,48.6272,13670.0
2020-08-05 15:00:00,50.62,50.68,50.62,50.68,10439.0,48.6272,48.6849,48.6272,48.6849,10439.0
2020-08-05 15:05:00,50.68,50.68,50.61,50.61,10475.0,48.6849,48.6849,48.6176,48.6176,10475.0
2020-08-05 15:10:00,50.61,50.64,50.6,50.61,13030.0,48.6176,48.6464,48.608,48.6176,13030.0
2020-08-05 15:15:00,50.62,50.67,50.61,50.66,10855.0,48.6272,48.6752,48.6176,48.6656,10855.0
2020-08-05 15:20:00,50.66,50.68,50.65,50.67,21808.0,48.6656,48.6849,48.656,48.6752,21808.0
2020-08-05 15:25:00,50.67,50.67,50.64,50.64,9610.0,48.6752,48.6752,48.6464,48.6464,9610.0
2020-08-05 15:30:00,50.65,50.67,50.62,50.67,17681.0,48.656,48.6752,48.6272,48.6752,17681.0
2020-08-05 15:35:00,50.67,50.69,50.61,50.62,18312.0,48.6752,48.6945,48.6176,48.6272,18312.0
2020-08-05 15:40:00,50.62,50.64,50.55,50.57,28484.0,48.6272,48.6464,48.56,48.5792,28484.0
2020-08-05 15:45:00,50.58,50.63,50.56,50.59,36582.0,48.5888,48.6368,48.5696,48.5984,36582.0
2020-08-05 15:50:00,50.58,50.68,50.58,50.68,46576.0,48.5888,48.6849,48.5888,48.6849,46576.0
2020-08-05 15:55:00,50.68,50.74,50.66,50.7,123761.0,48.6849,48.7425,48.6656,48.7041,123761.0
2020-08-06 09:30:00,50.58,50.83,50.45,50.6,42434.0,48.5888,48.8289,48.4639,48.608,42434.0
2020-08-06 09:35:00,50.6,50.73,50.54,50.62,44749.0,48.608,48.7329,48.5504,48.6272,44749.0
2020-08-06 09:40:00,50.61,50.64,50.49,50.57,26575.0,48.6176,48.6464,48.5023,48.5792,26575.0
2020-08-06 09:45:00,50.58,50.59,50.45,50.53,29596.0,48.5888,48.5984,48.4639,48.5408,29596.0
2020-08-06 09:50:00,50.52,50.63,50.48,50.58,26740.0,48.5312,48.6368,48.4927,48.5888,26740.0
2020-08-06 09:55:00,50.58,50.72,50.54,50.72,29595.0,48.5888,48.7233,48.5504,48.7233,29595.0
2020-08-06 10:00:00,50.74,50.74,50.6,50.68,22431.0,48.7425,48.7425,48.608,48.6849,22431.0
2020-08-06 10:05:00,50.68,50.7,50.6,50.61,23553.0,48.6849,48.7041,48.608,48.6176,23553.0
2020-08-06 10:10:00,50.62,50.72,50.58,50.67,29384.0,48.6272,48.7233,48.5888,48.6752,29384.0
2020-08-06 10:15:00,50.68,50.68,50.63,50.64,19979.0,48.6849,48.6849,48.6368,48.6464,19979.0
2020-08-06 10:20:00,50.66,50.78,50.62,50.78,16825.0,48.6656,48.7809,48.6272,48.7809,16825.0
2020-08-06 10:25:00,50.78,50.81,50.74,50.74,21356.0,48.7809,48.8097,48.7425,48.7425,21356.0
2020-08-06 10:30:00,50.73,50.8,50.73,50.77,19098.0,48.7329,48.8001,48.7329,48.7713,19098.0
2020-08-06 10:35:00,50.77,50.87,50.75,50.77,75685.0,48.7713,48.8674,48.7521,48.7713,75685.0
2020-08-06 10:40:00,50.76,50.76,50.63,50.65,26282.0,48.7617,48.7617,48.6368,48.656,26282.0
2020-08-06 10:45:00,50.65,50.7,50.65,50.66,22260.0,48.656,48.7041,48.656,48.6656,22260.0
2020-08-06 10:50:00,50.66,50.68,50.6,50.68,26040.0,48.6656,48.6849,48.608,48.6849,26040.0
2020-08-06 10:55:00,50.69,50.73,50.65,50.72,23134.0,48.6945,48.7329,48.656,48.7233,23134.0
2020-08-06 11:00:00,50.71,50.75,50.66,50.72,19100.0,48.7137,48.7521,48.6656,48.7233,19100.0
2020-08-06 11:05:00,50.73,50.77,50.7,50.71,13725.0,48.7329,48.7713,48.7041,48.7137,13725.0
2020-08-06 11:10:00,50.73,50.74,50.64,50.65,20037.0,48.7329,48.7425,48.6464,48.656,20037.0
2020-08-06 11:15:00,50.64,50.67,50.6,50.63,17173.0,48.6464,48.6752,48.608,48.6368,17173.0
2020-08-06 11:20:00,50.63,50.69,50.63,50.67,17522.0,48.6368,48.6945,48.6368,48.6752,17522.0
2020-08-06 11:25:00,50.67,50.67,50.6,50.6,50841.0,48.6752,48.6752,48.608,48.608,50841.0
2020-08-06 11:30:00,50.6,50.64,50.55,50.59,51897.0,48.608,48.6464,48.56,48.5984,51897.0
2020-08-06 11:35:00,50.58,50.63,50.57,50.58,14440.0,48.5888,48.6368,48.5792,48.5888,14440.0
2020-08-06 11:40:00,50.57,50.57,50.54,50.55,13704.0,48.5792,48.5792,48.5504,48.56,13704.0
2020-08-06 11:45:00,50.55,50.57,50.52,50.57,16436.0,48.56,48.5792,48.5312,48.5792,16436.0
2020-08-06 11:50:00,50.57,50.6,50.54,50.6,13505.0,48.5792,48.608,48.5504,48.608,13505.0
2020-08-06 11:55:00,50.6,50.64,50.6,50.6,16320.0,48.608,48.6464,48.608,48.608,16320.0
2020-08-06 12:00:00,50.6,50.61,50.58,50.6,11373.0,48.608,48.6176,48.5888,48.608,11373.0
2020-08-06 12:05:00,50.6,50.6,50.57,50.57,7812.0,48.608,48.608,48.5792,48.5792,7812.0
2020-08-06 12:10:00,50.56,50.57,50.53,50.56,117127.0,48.5696,48.5792,48.5408,48.5696,117127.0
2020-08-06 12:15:00,50.56,50.58,50.54,50.54,30532.0,48.5696,48.5888,48.5504,48.5504,30532.0
2020-08-06 12:20:00,50.54,50.58,50.53,50.56,7096.0,48.5504,48.5888,48.5408,48.5696,7096.0
2020-08-06 12:25:00,50.56,50.64,50.56,50.63,5665.0,48.5696,48.6464,48.5696,48.6368,5665.0
2020-08-06 12:30:00,50.64,50.65,50.61,50.64,5983.0,48.6464,48.656,48.6176,48.6464,5983.0
2020-08-06 12:35:00,50.63,50.65,50.61,50.61,7800.0,48.6368,48.656,48.6176,48.6176,7800.0
2020-08-06 12:40:00,50.61,50.68,50.61,50.68,5250.0,48.6176,48.6849,48.6176,48.6849,5250.0
2020-08-06 12:45:00,50.68,50.69,50.65,50.65,6422.0,48.6849,48.6945,48.656,48.656,6422.0
2020-08-06 12:50:00,50.64,50.64,50.57,50.57,12725.0,48.6464,48.6464,48.5792,48.5792,12725.0
2020-08-06 12:55:00,50.57,50.66,50.57,50.66,13849.0,48.5792,48.6656,48.5792,48.6656,13849.0
2020-08-06 13:00:00,50.66,50.67,50.62,50.62,21188.0,48.6656,48.6752,48.6272,48.6272,21188.0
2020-08-06 13:05:00,50.62,50.62,50.6,50.61,5856.0,48.6272,48.6272,48.608,48.6176,5856.0
2020-08-06 13:10:00,50.61,50.62,50.58,50.58,14194.0,48.6176,48.6272,48.5888,48.5888,14194.0
2020-08-06 13:15:00,50.59,50.6,50.57,50.6,7547.0,48.5984,48.608,48.5792,48.608,7547.0
2020-08-06 13:20:00,50.6,50.61,50.57,50.59,13775.0,48.608,48.6176,48.5792,48.5984,13775.0
2020-08-06 13:25:00,50.58,50.59,50.56,50.57,11444.0,48.5888,48.5984,48.5696,48.5792,11444.0
2020-08-06 13:30:00,50.57,50.6,50.55,50.57,9874.0,48.5792,48.608,48.56,48.5792,9874.0
2020-08-06 13:35:00,50.58,50.62,50.58,50.61,6292.0,48.5888,48.6272,48.5888,48.6176,6292.0
2020-08-06 13:40:00,50.62,50.63,50.59,50.61,9511.0,48.6272,48.6368,48.5984,48.6176,9511.0
2020-08-06 13:45:00,50.61,50.62,50.59,50.61,25760.0,48.6176,48.6272,48.5984,48.6176,25760.0
2020-08-06 13:50:00,50.61,50.62,50.58,50.58,13234.0,48.6176,48.6272,48.5888,48.5888,13234.0
2020-08-06 13:55:00,50.59,50.59,50.56,50.58,8456.0,48.5984,48.5984,48.5696,48.5888,8456.0
2020-08-06 14:00:00,50.57,50.65,50.57,50.62,26566.0,48.5792,48.656,48.5792,48.6272,26566.0
2020-08-06 14:05:00,50.62,50.65,50.59,50.65,13724.0,48.6272,48.656,48.5984,48.656,13724.0
2020-08-06 14:10:00,50.65,50.71,50.64,50.71,11818.0,48.656,48.7137,48.6464,48.7137,11818.0
2020-08-06 14:15:00,50.71,50.72,50.7,50.7,4400.0,48.7137,48.7233,48.7041,48.7041,4400.0
2020-08-06 14:20:00,50.69,50.71,50.68,50.69,7825.0,48.6945,48.7137,48.6849,48.6945,7825.0
2020-08-06 14:25:00,50.69,50.73,50.69,50.72,5750.0,48.6945,48.7329,48.6945,48.7233,5750.0
2020-08-06 14:30:00,50.72,50.73,50.68,50.68,10537.0,48.7233,48.7329,48.6849,48.6849,10537.0
2020-08-06 14:35:00,50.68,50.69,50.66,50.69,5850.0,48.6849,48.6945,48.6656,48.6945,5850.0
2020-08-06 14:40:00,50.68,50.71,50.67,50.71,10562.0,48.6849,48.7137,48.6752,48.7137,10562.0
2020-08-06 14:45:00,50.71,50.73,50.69,50.72,8050.0,48.7137,48.7329,48.6945,48.7233,8050.0
2020-08-06 14:50:00,50.73,50.74,50.69,50.69,11390.0,48.7329,48.7425,48.6945,48.6945,11390.0
2020-08-06 14:55:00,50.69,50.72,50.68,50.71,11695.0,48.6945,48.7233,48.6849,48.7137,11695.0
2020-08-06 15:00:00,50.72,50.73,50.67,50.7,11289.0,48.7233,48.7329,48.6752,48.7041,11289.0
2020-08-06 15:05:00,50.7,50.72,50.67,50.67,12915.0,48.7041,48.7233,48.6752,48.6752,12915.0
2020-08-06 15:10:00,50.67,50.71,50.67,50.71,9178.0,48.6752,48.7137,48.6752,48.7137,9178.0
2020-08-06 15:15:00,50.71,50.77,50.71,50.76,13523.0,48.7137,48.7713,48.7137,48.7617,13523.0
2020-08-06 15:20:00,50.76,50.77,50.71,50.72,11890.0,48.7617,48.7713,48.7137,48.7233,11890.0
2020-08-06 15:25:00,50.72,50.77,50.7,50.76,13545.0,48.7233,48.7713,48.7041,48.7617,13545.0
2020-08-06 15:30:00,50.75,50.78,50.71,50.73,15609.0,48.7521,48.7809,48.7137,48.7329,15609.0
2020-08-06 15:35:00,50.73,50.76,50.72,50.73,33424.0,48.7329,48.7617,48.7233,48.7329,33424.0
2020-08-06 15:40:00,50.73,50.73,50.69,50.71,47305.0,48.7329,48.7329,48.6945,48.7137,47305.0
2020-08-06 15:45:00,50.71,50.73,50.64,50.64,40415.0,48.7137,48.7329,48.6464,48.6464,40415.0
2020-08-06 15:50:00,50.64,50.75,50.64,50.75,22140.0,48.6464,48.7521,48.6464,48.7521,22140.0
2020-08-06 15:55:00,50.74,50.74,50.64,50.7,52856.0,48.7425,48.7425,48.6464,48.7041,52856.0
2020-08-07 09:30:00,50.65,50.89,50.57,50.74,55450.0,48.656,48.8866,48.5792,48.7425,55450.0
2020-08-07 09:35:00,50.72,50.78,50.58,50.59,24656.0,48.7233,48.7809,48.5888,48.5984,24656.0
2020-08-07 09:40:00,50.59,50.64,50.52,50.59,42562.0,48.5984,48.6464,48.5312,48.5984,42562.0
2020-08-07 09:45:00,50.6,50.8,50.6,50.79,26372.0,48.608,48.8001,48.608,48.7905,26372.0
2020-08-07 09:50:00,50.78,50.8,50.72,50.74,36548.0,48.7809,48.8001,48.7233,48.7425,36548.0
2020-08-07 09:55:00,50.73,50.81,50.68,50.76,11315.0,48.7329,48.8097,48.6849,48.7617,11315.0
2020-08-07 10:00:00,50.73,50.85,50.73,50.78,6793.0,48.7329,48.8482,48.7329,48.7809,6793.0
2020-08-07 10:05:00,50.79,50.79,50.7,50.71,32839.0,48.7905,48.7905,48.7041,48.7137,32839.0
2020-08-07 10:10:00,50.7,50.8,50.7,50.78,15515.0,48.7041,48.8001,48.7041,48.7809,15515.0
2020-08-07 10:15:00,50.77,50.78,50.65,50.66,10400.0,48.7713,48.7809,48.656,48.6656,10400.0
2020-08-07 10:20:00,50.66,50.67,50.58,50.61,10745.0,48.6656,48.6752,48.5888,48.6176,10745.0
2020-08-07 10:25:00,50.61,50.68,50.6,50.66,13010.0,48.6176,48.6849,48.608,48.6656,13010.0
2020-08-07 10:30:00,50.65,50.72,50.62,50.72,15928.0,48.656,48.7233,48.6272,48.7233,15928.0
2020-08-07 10:35:00,50.71,50.77,50.69,50.77,13552.0,48.7137,48.7713,48.6945,48.7713,13552.0
2020-08-07 10:40:00,50.77,50.81,50.76,50.77,18055.0,48.7713,48.8097,48.7617,48.7713,18055.0
2020-08-07 10:45:00,50.77,50.79,50.75,50.75,15495.0,48.7713,48.7905,48.7521,48.7521,15495.0
2020-08-07 10:50:00,50.75,50.8,50.74,50.79,25029.0,48.7521,48.8001,48.7425,48.7905,25029.0
2020-08-07 10:55:00,50.8,50.8,50.71,50.74,16630.0,48.8001,48.8001,48.7137,48.7425,16630.0
2020-08-07 11:00:00,50.73,50.79,50.73,50.77,12104.0,48.7329,48.7905,48.7329,48.7713,12104.0
2020-08-07 11:05:00,50.77,50.91,50.77,50.89,10916.0,48.7713,48.9058,48.7713,48.8866,10916.0
2020-08-07 11:10:00,50.89,50.97,50.87,50.87,19789.0,48.8866,48.9634,48.8674,48.8674,19789.0
2020-08-07 11:15:00,50.87,50.88,50.78,50.78,23424.0,48.8674,48.877,48.7809,48.7809,23424.0
2020-08-07 11:20:00,50.78,50.84,50.78,50.79,9002.0,48.7809,48.8386,48.7809,48.7905,9002.0
2020-08-07 11:25:00,50.79,50.8,50.72,50.73,9263.0,48.7905,48.8001,48.7233,48.7329,9263.0
2020-08-07 11:30:00,50.72,50.8,50.71,50.76,13948.0,48.7233,48.8001,48.7137,48.7617,13948.0
2020-08-07 11:35:00,50.76,50.82,50.74,50.81,30116.0,48.7617,48.8193,48.7425,48.8097,30116.0
2020-08-07 11:40:00,50.83,50.87,50.81,50.85,15398.0,48.8289,48.8674,48.8097,48.8482,15398.0
2020-08-07 11:45:00,50.86,50.86,50.79,50.8,8119.0,48.8578,48.8578,48.7905,48.8001,8119.0
2020-08-07 11:50:00,50.8,50.8,50.73,50.75,38628.0,48.8001,48.8001,48.7329,48.7521,38628.0
2020-08-07 11:55:00,50.75,50.78,50.72,50.72,11144.0,48.7521,48.7809,48.7233,48.7233,11144.0
2020-08-07 12:00:00,50.71,50.74,50.69,50.71,13061.0,48.7137,48.7425,48.6945,48.7137,13061.0
2020-08-07 12:05:00,50.71,50.72,50.68,50.7,5850.0,48.7137,48.7233,48.6849,48.7041,5850.0
2020-08-07 12:10:00,50.72,50.75,50.71,50.73,3360.0,48.7233,48.7521,48.7137,48.7329,3360.0
2020-08-07 12:15:00,50.72,50.76,50.72,50.75,2375.0,48.7233,48.7617,48.7233,48.7521,2375.0
2020-08-07 12:20:00,50.75,50.79,50.75,50.78,10056.0,48.7521,48.7905,48.7521,48.7809,10056.0
2020-08-07 12:25:00,50.78,50.84,50.77,50.84,59260.0,48.7809,48.8386,48.7713,48.8386,59260.0
2020-08-07 12:30:00,50.84,50.85,50.82,50.84,8052.0,48.8386,48.8482,48.8193,48.8386,8052.0
2020-08-07 12:35:00,50.84,50.85,50.83,50.84,6544.0,48.8386,48.8482,48.8289,48.8386,6544.0
2020-08-07 12:40:00,50.84,50.86,50.83,50.85,6800.0,48.8386,48.8578,48.8289,48.8482,6800.0
2020-08-07 12:45:00,50.84,50.87,50.78,50.78,13004.0,48.8386,48.8674,48.7809,48.7809,13004.0
2020-08-07 12:50:00,50.78,50.8,50.74,50.74,7644.0,48.7809,48.8001,48.7425,48.7425,7644.0
2020-08-07 12:55:00,50.73,50.78,50.73,50.74,11652.0,48.7329,48.7809,48.7329,48.7425,11652.0
2020-08-07 13:00:00,50.74,50.74,50.67,50.69,55036.0,48.7425,48.7425,48.6752,48.6945,55036.0
2020-08-07 13:05:00,50.69,50.69,50.62,50.65,112640.0,48.6945,48.6945,48.6272,48.656,112640.0
2020-08-07 13:10:00,50.64,50.65,50.61,50.64,33128.0,48.6464,48.656,48.6176,48.6464,33128.0
2020-08-07 13:15:00,50.63,50.68,50.61,50.65,9558.0,48.6368,48.6849,48.6176,48.656,9558.0
2020-08-07 13:20:00,50.65,50.67,50.61,50.64,12743.0,48.656,48.6752,48.6176,48.6464,12743.0
2020-08-07 13:25:00,50.64,50.72,50.64,50.71,11696.0,48.6464,48.7233,48.6464,48.7137,11696.0
2020-08-07 13:30:00,50.7,50.74,50.67,50.73,11965.0,48.7041,48.7425,48.6752,48.7329,11965.0
2020-08-07 13:35:00,50.73,50.75,50.72,50.72,11111.0,48.7329,48.7521,48.7233,48.7233,11111.0
2020-08-07 13:40:00,50.71,50.73,50.7,50.71,4737.0,48.7137,48.7329,48.7041,48.7137,4737.0
2020-08-07 13:45:00,50.7,50.71,50.66,50.66,17137.0,48.7041,48.7137,48.6656,48.6656,17137.0
2020-08-07 13:50:00,50.67,50.67,50.62,50.62,12795.0,48.6752,48.6752,48.6272,48.6272,12795.0
2020-08-07 13:55:00,50.63,50.68,50.62,50.64,6168.0,48.6368,48.6849,48.6272,48.6464,6168.0
2020-08-07 14:00:00,50.64,50.69,50.63,50.65,5213.0,48.6464,48.6945,48.6368,48.656,5213.0
2020-08-07 14:05:00,50.65,50.65,50.54,50.58,18775.0,48.656,48.656,48.5504,48.5888,18775.0
2020-08-07 14:10:00,50.58,50.63,50.58,50.63,21745.0,48.5888,48.6368,48.5888,48.6368,21745.0
2020-08-07 14:15:00,50.63,50.65,50.54,50.55,12752.0,48.6368,48.656,48.5504,48.56,12752.0
2020-08-07 14:20:00,50.55,50.56,50.48,50.49,21167.0,48.56,48.5696,48.4927,48.5023,21167.0
2020-08-07 14:25:00,50.47,50.5,50.45,50.49,8429.0,48.4831,48.5119,48.4639,48.5023,8429.0
2020-08-07 14:30:00,50.47,50.61,50.45,50.61,9589.0,48.4831,48.6176,48.4639,48.6176,9589.0
2020-08-07 14:35:00,50.6,50.66,50.6,50.64,11183.0,48.608,48.6656,48.608,48.6464,11183.0
2020-08-07 14:40:00,50.64,50.65,50.59,50.65,12207.0,48.6464,48.656,48.5984,48.656,12207.0
2020-08-07 14:45:00,50.64,50.71,50.61,50.65,15673.0,48.6464,48.7137,48.6176,48.656,15673.0
2020-08-07 14:50:00,50.65,50.72,50.62,50.69,23064.0,48.656,48.7233,48.6272,48.6945,23064.0
2020-08-07 14:55:00,50.68,50.75,50.68,50.73,25658.0,48.6849,48.7521,48.6849,48.7329,25658.0
2020-08-07 15:00:00,50.72,50.77,50.7,50.77,9809.0,48.7233,48.7713,48.7041,48.7713,9809.0
2020-08-07 15:05:00,50.77,50.77,50.71,50.75,12597.0,48.7713,48.7713,48.7137,48.7521,12597.0
2020-08-07 15:10:00,50.75,50.76,50.64,50.68,63768.0,48.7521,48.7617,48.6464,48.6849,63768.0
2020-08-07 15:15:00,50.68,50.76,50.67,50.75,22559.0,48.6849,48.7617,48.6752,48.7521,22559.0
2020-08-07 15:20:00,50.74,50.79,50.74,50.76,10169.0,48.7425,48.7905,48.7425,48.7617,10169.0
2020-08-07 15:25:00,50.76,50.81,50.75,50.77,47074.0,48.7617,48.8097,48.7521,48.7713,47074.0
2020-08-07 15:30:00,50.78,50.86,50.75,50.84,17148.0,48.7809,48.8578,48.7521,48.8386,17148.0
2020-08-07 15:35:00,50.83,50.89,50.82,50.89,13662.0,48.8289,48.8866,48.8193,48.8866,13662.0
2020-08-07 15:40:00,50.89,50.95,50.86,50.95,21674.0,48.8866,48.9442,48.8578,48.9442,21674.0
2020-08-07 15:45:00,50.95,50.99,50.94,50.96,21753.0,48.9442,48.9827,48.9346,48.9538,21753.0
2020-08-07 15:50:00,50.98,51.01,50.91,50.95,44494.0,48.973,49.0019,48.9058,48.9442,44494.0
2020-08-07 15:55:00,50.95,51.03,50.93,51.0,52761.0,48.9442,49.0211,48.925,48.9923,52761.0
2020-08-10 09:30:00,51.05,51.27,51.05,51.25,42237.0,49.0403,49.2516,49.0403,49.2324,42237.0
2020-08-10 09:35:00,51.26,51.32,51.17,51.21,69024.0,49.242,49.2997,49.1556,49.194,69024.0
2020-08-10 09:40:00,51.21,51.4,51.21,51.39,37728.0,49.194,49.3765,49.194,49.3669,37728.0
2020-08-10 09:45:00,51.38,51.47,51.31,51.46,58712.0,49.3573,49.4438,49.2901,49.4341,58712.0
2020-08-10 09:50:00,51.47,51.5,51.42,51.44,144521.0,49.4438,49.4726,49.3957,49.4149,144521.0
2020-08-10 09:55:00,51.44,51.6,51.44,51.6,58195.0,49.4149,49.5686,49.4149,49.5686,58195.0
2020-08-10 10:00:00,51.59,51.62,51.5,51.54,65411.0,49.559,49.5878,49.4726,49.511,65411.0
2020-08-10 10:05:00,51.54,51.64,51.52,51.64,29877.0,49.511,49.6071,49.4918,49.6071,29877.0
2020-08-10 10:10:00,51.64,51.83,51.63,51.82,26880.0,49.6071,49.7896,49.5975,49.78,26880.0
2020-08-10 10:15:00,51.81,51.83,51.76,51.82,8448.0,49.7704,49.7896,49.7223,49.78,8448.0
2020-08-10 10:20:00,51.82,51.83,51.75,51.8,30009.0,49.78,49.7896,49.7127,49.7608,30009.0
2020-08-10 10:25:00,51.8,51.9,51.79,51.89,14111.0,49.7608,49.8568,49.7512,49.8472,14111.0
2020-08-10 10:30:00,51.89,51.92,51.86,51.9,36004.0,49.8472,49.876,49.8184,49.8568,36004.0
2020-08-10 10:35:00,51.9,51.97,51.89,51.97,22295.0,49.8568,49.9241,49.8472,49.9241,22295.0
2020-08-10 10:40:00,51.97,51.97,51.91,51.94,24499.0,49.9241,49.9241,49.8664,49.8953,24499.0
2020-08-10 10:45:00,51.93,51.94,51.87,51.89,23592.0,49.8856,49.8953,49.828,49.8472,23592.0
2020-08-10 10:50:00,51.89,51.89,51.77,51.85,41509.0,49.8472,49.8472,49.7319,49.8088,41509.0
2020-08-10 10:55:00,51.85,51.88,51.69,51.71,23770.0,49.8088,49.8376,49.6551,49.6743,23770.0
2020-08-10 11:00:00,51.71,51.79,51.71,51.75,27257.0,49.6743,49.7512,49.6743,49.7127,27257.0
2020-08-10 11:05:00,51.75,51.82,51.74,51.8,15074.0,49.7127,49.78,49.7031,49.7608,15074.0
2020-08-10 11:10:00,51.79,51.91,51.79,51.9,29940.0,49.7512,49.8664,49.7512,49.8568,29940.0
2020-08-10 11:15:00,51.9,51.96,51.88,51.95,22631.0,49.8568,49.9145,49.8376,49.9049,22631.0
2020-08-10 11:20:00,51.96,51.97,51.89,51.95,28268.0,49.9145,49.9241,49.8472,49.9049,28268.0
2020-08-10 11:25:00,51.94,52.0,51.92,51.95,10880.0,49.8953,49.9529,49.876,49.9049,10880.0
2020-08-10 11:30:00,51.95,51.98,51.92,51.96,17870.0,49.9049,49.9337,49.876,49.9145,17870.0
2020-08-10 11:35:00,51.98,52.0,51.94,51.95,18334.0,49.9337,49.9529,49.8953,49.9049,18334.0
2020-08-10 11:40:00,51.96,52.04,51.94,52.03,27641.0,49.9145,49.9913,49.8953,49.9817,27641.0
2020-08-10 11:45:00,52.04,52.09,52.03,52.08,18027.0,49.9913,50.0393,49.9817,50.0297,18027.0
2020-08-10 11:50:00,52.1,52.17,52.07,52.16,24273.0,50.049,50.1162,50.0201,50.1066,24273.0
2020-08-10 11:55:00,52.16,52.16,52.11,52.11,11296.0,50.1066,50.1066,50.0586,50.0586,11296.0
2020-08-10 12:00:00,52.11,52.15,52.11,52.13,15859.0,50.0586,50.097,50.0586,50.0778,15859.0
2020-08-10 12:05:00,52.14,52.15,52.1,52.12,21388.0,50.0874,50.097,50.049,50.0682,21388.0
2020-08-10 12:10:00,52.11,52.16,52.1,52.13,26712.0,50.0586,50.1066,50.049,50.0778,26712.0
2020-08-10 12:15:00,52.15,52.17,52.14,52.16,11349.0,50.097,50.1162,50.0874,50.1066,11349.0
2020-08-10 12:20:00,52.17,52.21,52.14,52.16,23513.0,50.1162,50.1546,50.0874,50.1066,23513.0
2020-08-10 12:25:00,52.16,52.19,52.09,52.09,15144.0,50.1066,50.1354,50.0393,50.0393,15144.0
2020-08-10 12:30:00,52.09,52.09,52.03,52.09,17860.0,50.0393,50.0393,49.9817,50.0393,17860.0
2020-08-10 12:35:00,52.09,52.11,52.03,52.04,22135.0,50.0393,50.0586,49.9817,49.9913,22135.0
2020-08-10 12:40:00,52.03,52.05,52.01,52.02,14017.0,49.9817,50.0009,49.9625,49.9721,14017.0
2020-08-10 12:45:00,52.02,52.05,51.96,51.97,43820.0,49.9721,50.0009,49.9145,49.9241,43820.0
2020-08-10 12:50:00,51.97,51.98,51.9,51.91,18508.0,49.9241,49.9337,49.8568,49.8664,18508.0
2020-08-10 12:55:00,51.92,51.98,51.91,51.97,24377.0,49.876,49.9337,49.8664,49.9241,24377.0
2020-08-10 13:00:00,51.97,51.98,51.93,51.96,13477.0,49.9241,49.9337,49.8856,49.9145,13477.0
2020-08-10 13:05:00,51.96,51.96,51.92,51.92,14895.0,49.9145,49.9145,49.876,49.876,14895.0
2020-08-10 13:10:00,51.91,51.93,51.83,51.83,24492.0,49.8664,49.8856,49.7896,49.7896,24492.0
2020-08-10 13:15:00,51.84,51.85,51.8,51.82,10543.0,49.7992,49.8088,49.7608,49.78,10543.0
2020-08-10 13:20:00,51.83,51.91,51.81,51.89,10945.0,49.7896,49.8664,49.7704,49.8472,10945.0
2020-08-10 13:25:00,51.89,51.93,51.88,51.91,10649.0,49.8472,49.8856,49.8376,49.8664,10649.0
2020-08-10 13:30:00,51.92,51.96,51.92,51.94,10649.0,49.876,49.9145,49.876,49.8953,10649.0
2020-08-10 13:35:00,51.95,51.95,51.91,51.91,5460.0,49.9049,49.9049,49.8664,49.8664,5460.0
2020-08-10 13:40:00,51.91,51.91,51.83,51.84,7235.0,49.8664,49.8664,49.7896,49.7992,7235.0
2020-08-10 13:45:00,51.83,51.85,51.8,51.82,10663.0,49.7896,49.8088,49.7608,49.78,10663.0
2020-08-10 13:50:00,51.82,51.86,51.81,51.86,7713.0,49.78,49.8184,49.7704,49.8184,7713.0
2020-08-10 13:55:00,51.85,51.9,51.83,51.9,56075.0,49.8088,49.8568,49.7896,49.8568,56075.0
2020-08-10 14:00:00,51.9,51.96,51.9,51.93,15430.0,49.8568,49.9145,49.8568,49.8856,15430.0
2020-08-10 14:05:00,51.93,51.95,51.92,51.95,9833.0,49.8856,49.9049,49.876,49.9049,9833.0
2020-08-10 14:10:00,51.95,51.96,51.92,51.94,7784.0,49.9049,49.9145,49.876,49.8953,7784.0
2020-08-10 14:15:00,51.95,51.96,51.92,51.96,67981.0,49.9049,49.9145,49.876,49.9145,67981.0
2020-08-10 14:20:00,51.95,51.96,51.9,51.95,62257.0,49.9049,49.9145,49.8568,49.9049,62257.0
2020-08-10 14:25:00,51.94,51.94,51.89,51.92,13523.0,49.8953,49.8953,49.8472,49.876,13523.0
2020-08-10 14:30:00,51.91,51.99,51.9,51.97,30736.0,49.8664,49.9433,49.8568,49.9241,30736.0
2020-08-10 14:35:00,51.98,51.99,51.92,51.94,13377.0,49.9337,49.9433,49.876,49.8953,13377.0
2020-08-10 14:40:00,51.94,51.94,51.84,51.86,11121.0,49.8953,49.8953,49.7992,49.8184,11121.0
2020-08-10 14:45:00,51.86,51.9,51.81,51.89,18555.0,49.8184,49.8568,49.7704,49.8472,18555.0
2020-08-10 14:50:00,51.89,51.92,51.88,51.9,15641.0,49.8472,49.876,49.8376,49.8568,15641.0
2020-08-10 14:55:00,51.9,51.91,51.86,51.86,11411.0,49.8568,49.8664,49.8184,49.8184,11411.0
2020-08-10 15:00:00,51.86,51.9,51.84,51.9,12155.0,49.8184,49.8568,49.7992,49.8568,12155.0
2020-08-10 15:05:00,51.91,51.91,51.87,51.87,7300.0,49.8664,49.8664,49.828,49.828,7300.0
2020-08-10 15:10:00,51.87,51.87,51.83,51.85,15578.0,49.828,49.828,49.7896,49.8088,15578.0
2020-08-10 15:15:00,51.85,51.89,51.82,51.89,12368.0,49.8088,49.8472,49.78,49.8472,12368.0
2020-08-10 15:20:00,51.89,51.89,51.82,51.84,11226.0,49.8472,49.8472,49.78,49.7992,11226.0
2020-08-10 15:25:00,51.84,51.85,51.81,51.82,6564.0,49.7992,49.8088,49.7704,49.78,6564.0
2020-08-10 15:30:00,51.82,51.83,51.76,51.78,23146.0,49.78,49.7896,49.7223,49.7416,23146.0
2020-08-10 15:35:00,51.78,51.83,51.76,51.8,38240.0,49.7416,49.7896,49.7223,49.7608,38240.0
2020-08-10 15:40:00,51.81,51.83,51.79,51.8,15033.0,49.7704,49.7896,49.7512,49.7608,15033.0
2020-08-10 15:45:00,51.8,51.82,51.76,51.77,59875.0,49.7608,49.78,49.7223,49.7319,59875.0
2020-08-10 15:50:00,51.78,51.83,51.77,51.8,37902.0,49.7416,49.7896,49.7319,49.7608,37902.0
2020-08-10 15:55:00,51.8,51.81,51.76,51.78,68413.0,49.7608,49.7704,49.7223,49.7416,68413.0
2020-08-11 09:30:00,52.36,52.43,52.12,52.13,132486.0,50.2987,50.366,50.0682,50.0778,132486.0
2020-08-11 09:35:00,52.14,52.3,52.06,52.27,102063.0,50.0874,50.2411,50.0105,50.2123,102063.0
2020-08-11 09:40:00,52.26,52.44,52.16,52.41,48244.0,50.2027,50.3756,50.1066,50.3467,48244.0
2020-08-11 09:45:00,52.42,52.43,52.24,52.27,87480.0,50.3564,50.366,50.1834,50.2123,87480.0
2020-08-11 09:50:00,52.27,52.32,52.15,52.21,58650.0,50.2123,50.2603,50.097,50.1546,58650.0
2020-08-11 09:55:00,52.22,52.28,52.12,52.14,41075.0,50.1642,50.2219,50.0682,50.0874,41075.0
2020-08-11 10:00:00,52.15,52.18,52.04,52.14,68267.0,50.097,50.1258,49.9913,50.0874,68267.0
2020-08-11 10:05:00,52.14,52.15,51.93,52.0,66864.0,50.0874,50.097,49.8856,49.9529,66864.0
2020-08-11 10:10:00,52.01,52.04,51.91,51.99,68340.0,49.9625,49.9913,49.8664,49.9433,68340.0
2020-08-11 10:15:00,51.98,52.09,51.94,52.07,68662.0,49.9337,50.0393,49.8953,50.0201,68662.0
2020-08-11 10:20:00,52.08,52.08,51.97,52.02,36929.0,50.0297,50.0297,49.9241,49.9721,36929.0
2020-08-11 10:25:00,52.03,52.11,51.98,52.11,81872.0,49.9817,50.0586,49.9337,50.0586,81872.0
2020-08-11 10:30:00,52.1,52.14,52.02,52.09,20121.0,50.049,50.0874,49.9721,50.0393,20121.0
2020-08-11 10:35:00,52.09,52.2,52.07,52.18,30963.0,50.0393,50.145,50.0201,50.1258,30963.0
2020-08-11 10:40:00,52.18,52.22,52.17,52.2,15640.0,50.1258,50.1642,50.1162,50.145,15640.0
2020-08-11 10:45:00,52.21,52.26,52.17,52.18,21923.0,50.1546,50.2027,50.1162,50.1258,21923.0
2020-08-11 10:50:00,52.19,52.21,52.08,52.1,15305.0,50.1354,50.1546,50.0297,50.049,15305.0
2020-08-11 10:55:00,52.1,52.16,52.08,52.1,33552.0,50.049,50.1066,50.0297,50.049,33552.0
2020-08-11 11:00:00,52.11,52.15,52.06,52.14,20657.0,50.0586,50.097,50.0105,50.0874,20657.0
2020-08-11 11:05:00,52.13,52.18,52.13,52.17,18319.0,50.0778,50.1258,50.0778,50.1162,18319.0
2020-08-11 11:10:00,52.16,52.17,52.07,52.11,44469.0,50.1066,50.1162,50.0201,50.0586,44469.0
2020-08-11 11:15:00,52.11,52.18,52.11,52.18,10756.0,50.0586,50.1258,50.0586,50.1258,10756.0
2020-08-11 11:20:00,52.2,52.21,52.16,52.18,15341.0,50.145,50.1546,50.1066,50.1258,15341.0
2020-08-11 11:25:00,52.18,52.25,52.17,52.25,20221.0,50.1258,50.193,50.1162,50.193,20221.0
2020-08-11 11:30:00,52.24,52.27,52.21,52.27,14544.0,50.1834,50.2123,50.1546,50.2123,14544.0
2020-08-11 11:35:00,52.27,52.27,52.16,52.16,20982.0,50.2123,50.2123,50.1066,50.1066,20982.0
2020-08-11 11:40:00,52.17,52.2,52.14,52.19,9995.0,50.1162,50.145,50.0874,50.1354,9995.0
2020-08-11 11:45:00,52.19,52.19,52.14,52.16,5996.0,50.1354,50.1354,50.0874,50.1066,5996.0
2020-08-11 11:50:00,52.15,52.19,52.13,52.17,7973.0,50.097,50.1354,50.0778,50.1162,7973.0
2020-08-11 11:55:00,52.16,52.17,52.12,52.14,10503.0,50.1066,50.1162,50.0682,50.0874,10503.0
2020-08-11 12:00:00,52.15,52.16,52.08,52.08,20506.0,50.097,50.1066,50.0297,50.0297,20506.0
2020-08-11 12:05:00,52.08,52.12,52.04,52.11,12287.0,50.0297,50.0682,49.9913,50.0586,12287.0
2020-08-11 12:10:00,52.11,52.15,52.1,52.13,9812.0,50.0586,50.097,50.049,50.0778,9812.0
2020-08-11 12:15:00,52.12,52.16,52.1,52.15,9515.0,50.0682,50.1066,50.049,50.097,9515.0
2020-08-11 12:20:00,52.15,52.16,52.12,52.12,10606.0,50.097,50.1066,50.0682,50.0682,10606.0
2020-08-11 12:25:00,52.12,52.2,52.11,52.2,13300.0,50.0682,50.145,50.0586,50.145,13300.0
2020-08-11 12:30:00,52.19,52.21,52.13,52.14,22260.0,50.1354,50.1546,50.0778,50.0874,22260.0
2020-08-11 12:35:00,52.14,52.16,52.12,52.15,11489.0,50.0874,50.1066,50.0682,50.097,11489.0
2020-08-11 12:40:00,52.16,52.22,52.16,52.21,10895.0,50.1066,50.1642,50.1066,50.1546,10895.0
2020-08-11 12:45:00,52.21,52.25,52.2,52.23,9694.0,50.1546,50.193,50.145,50.1738,9694.0
2020-08-11 12:50:00,52.23,52.24,52.21,52.22,8201.0,50.1738,50.1834,50.1546,50.1642,8201.0
2020-08-11 12:55:00,52.21,52.23,52.17,52.23,12239.0,50.1546,50.1738,50.1162,50.1738,12239.0
2020-08-11 13:00:00,52.22,52.26,52.22,52.23,9271.0,50.1642,50.2027,50.1642,50.1738,9271.0
2020-08-11 13:05:00,52.22,52.27,52.21,52.25,7206.0,50.1642,50.2123,50.1546,50.193,7206.0
2020-08-11 13:10:00,52.25,52.29,52.25,52.29,7888.0,50.193,50.2315,50.193,50.2315,7888.0
2020-08-11 13:15:00,52.28,52.34,52.26,52.34,11273.0,50.2219,50.2795,50.2027,50.2795,11273.0
2020-08-11 13:20:00,52.34,52.45,52.34,52.45,9249.0,50.2795,50.3852,50.2795,50.3852,9249.0
2020-08-11 13:25:00,52.46,52.49,52.46,52.46,11760.0,50.3948,50.4236,50.3948,50.3948,11760.0
2020-08-11 13:30:00,52.46,52.46,52.39,52.42,16935.0,50.3948,50.3948,50.3275,50.3564,16935.0
2020-08-11 13:35:00,52.42,52.42,52.38,52.38,11883.0,50.3564,50.3564,50.3179,50.3179,11883.0
2020-08-11 13:40:00,52.38,52.42,52.37,52.42,3953.0,50.3179,50.3564,50.3083,50.3564,3953.0
2020-08-11 13:45:00,52.42,52.42,52.34,52.37,7230.0,50.3564,50.3564,50.2795,50.3083,7230.0
2020-08-11 13:50:00,52.38,52.4,52.36,52.37,7096.0,50.3179,50.3371,50.2987,50.3083,7096.0
2020-08-11 13:55:00,52.37,52.38,52.35,52.36,5300.0,50.3083,50.3179,50.2891,50.2987,5300.0
2020-08-11 14:00:00,52.37,52.4,52.35,52.37,5951.0,50.3083,50.3371,50.2891,50.3083,5951.0
2020-08-11 14:05:00,52.37,52.37,52.32,52.33,5514.0,50.3083,50.3083,50.2603,50.2699,5514.0
2020-08-11 14:10:00,52.33,52.36,52.3,52.3,5131.0,50.2699,50.2987,50.2411,50.2411,5131.0
2020-08-11 14:15:00,52.29,52.29,52.25,52.26,9132.0,50.2315,50.2315,50.193,50.2027,9132.0
2020-08-11 14:20:00,52.26,52.3,52.22,52.22,14337.0,50.2027,50.2411,50.1642,50.1642,14337.0
2020-08-11 14:25:00,52.22,52.23,52.19,52.21,10474.0,50.1642,50.1738,50.1354,50.1546,10474.0
2020-08-11 14:30:00,52.21,52.25,52.19,52.24,14290.0,50.1546,50.193,50.1354,50.1834,14290.0
2020-08-11 14:35:00,52.23,52.23,52.15,52.19,14186.0,50.1738,50.1738,50.097,50.1354,14186.0
2020-08-11 14:40:00,52.19,52.25,52.18,52.22,27614.0,50.1354,50.193,50.1258,50.1642,27614.0
2020-08-11 14:45:00,52.21,52.21,52.15,52.18,24692.0,50.1546,50.1546,50.097,50.1258,24692.0
2020-08-11 14:50:00,52.18,52.25,52.17,52.25,11001.0,50.1258,50.193,50.1162,50.193,11001.0
2020-08-11 14:55:00,52.24,52.26,52.21,52.24,12191.0,50.1834,50.2027,50.1546,50.1834,12191.0
2020-08-11 15:00:00,52.23,52.23,52.12,52.12,14637.0,50.1738,50.1738,50.0682,50.0682,14637.0
2020-08-11 15:05:00,52.13,52.17,52.1,52.11,14993.0,50.0778,50.1162,50.049,50.0586,14993.0
2020-08-11 15:10:00,52.1,52.18,52.06,52.06,25821.0,50.049,50.1258,50.0105,50.0105,25821.0
2020-08-11 15:15:00,52.05,52.07,51.73,51.77,59125.0,50.0009,50.0201,49.6935,49.7319,59125.0
2020-08-11 15:20:00,51.78,51.88,51.75,51.8,40509.0,49.7416,49.8376,49.7127,49.7608,40509.0
2020-08-11 15:25:00,51.81,51.97,51.81,51.95,20151.0,49.7704,49.9241,49.7704,49.9049,20151.0
2020-08-11 15:30:00,51.95,51.96,51.76,51.77,38915.0,49.9049,49.9145,49.7223,49.7319,38915.0
2020-08-11 15:35:00,51.77,51.87,51.73,51.78,38963.0,49.7319,49.828,49.6935,49.7416,38963.0
2020-08-11 15:40:00,51.78,51.83,51.71,51.75,43822.0,49.7416,49.7896,49.6743,49.7127,43822.0
2020-08-11 15:45:00,51.75,51.75,51.63,51.7,29548.0,49.7127,49.7127,49.5975,49.6647,29548.0
2020-08-11 15:50:00,51.69,51.69,51.5,51.59,72203.0,49.6551,49.6551,49.4726,49.559,72203.0
2020-08-11 15:55:00,51.6,51.65,51.56,51.59,74120.0,49.5686,49.6167,49.5302,49.559,74120.0
2020-08-12 09:30:00,52.14,52.21,51.89,51.89,74601.0,50.0874,50.1546,49.8472,49.8472,74601.0
2020-08-12 09:35:00,51.89,52.0,51.84,51.85,49922.0,49.8472,49.9529,49.7992,49.8088,49922.0
2020-08-12 09:40:00,51.83,52.07,51.77,52.01,69565.0,49.7896,50.0201,49.7319,49.9625,69565.0
2020-08-12 09:45:00,52.02,52.03,51.94,52.0,34913.0,49.9721,49.9817,49.8953,49.9529,34913.0
2020-08-12 09:50:00,51.98,51.99,51.83,51.85,31577.0,49.9337,49.9433,49.7896,49.8088,31577.0
2020-08-12 09:55:00,51.86,51.98,51.86,51.95,19192.0,49.8184,49.9337,49.8184,49.9049,19192.0
2020-08-12 10:00:00,51.95,51.96,51.87,51.93,29146.0,49.9049,49.9145,49.828,49.8856,29146.0
2020-08-12 10:05:00,51.93,52.02,51.9,51.98,25575.0,49.8856,49.9721,49.8568,49.9337,25575.0
2020-08-12 10:10:00,51.98,52.02,51.95,51.99,28348.0,49.9337,49.9721,49.9049,49.9433,28348.0
2020-08-12 10:15:00,52.0,52.09,51.97,52.08,34393.0,49.9529,50.0393,49.9241,50.0297,34393.0
2020-08-12 10:20:00,52.08,52.17,52.04,52.16,38352.0,50.0297,50.1162,49.9913,50.1066,38352.0
2020-08-12 10:25:00,52.17,52.21,52.14,52.2,24143.0,50.1162,50.1546,50.0874,50.145,24143.0
2020-08-12 10:30:00,52.2,52.25,52.18,52.23,43313.0,50.145,50.193,50.1258,50.1738,43313.0
2020-08-12 10:35:00,52.24,52.27,52.21,52.24,41045.0,50.1834,50.2123,50.1546,50.1834,41045.0
2020-08-12 10:40:00,52.24,52.31,52.24,52.26,14856.0,50.1834,50.2507,50.1834,50.2027,14856.0
2020-08-12 10:45:00,52.28,52.3,52.21,52.21,11816.0,50.2219,50.2411,50.1546,50.1546,11816.0
2020-08-12 10:50:00,52.22,52.27,52.2,52.25,24454.0,50.1642,50.2123,50.145,50.193,24454.0
2020-08-12 10:55:00,52.26,52.37,52.25,52.35,11377.0,50.2027,50.3083,50.193,50.2891,11377.0
2020-08-12 11:00:00,52.34,52.4,52.32,52.37,15029.0,50.2795,50.3371,50.2603,50.3083,15029.0
2020-08-12 11:05:00,52.38,52.39,52.3,52.33,7092.0,50.3179,50.3275,50.2411,50.2699,7092.0
2020-08-12 11:10:00,52.34,52.35,52.28,52.29,14235.0,50.2795,50.2891,50.2219,50.2315,14235.0
2020-08-12 11:15:00,52.3,52.32,52.25,52.31,9735.0,50.2411,50.2603,50.193,50.2507,9735.0
2020-08-12 11:20:00,52.29,52.31,52.28,52.29,10700.0,50.2315,50.2507,50.2219,50.2315,10700.0
2020-08-12 11:25:00,52.29,52.32,52.27,52.28,20288.0,50.2315,50.2603,50.2123,50.2219,20288.0
2020-08-12 11:30:00,52.28,52.33,52.28,52.3,9740.0,50.2219,50.2699,50.2219,50.2411,9740.0
2020-08-12 11:35:00,52.3,52.3,52.19,52.2,37271.0,50.2411,50.2411,50.1354,50.145,37271.0
2020-08-12 11:40:00,52.19,52.23,52.14,52.15,11276.0,50.1354,50.1738,50.0874,50.097,11276.0
2020-08-12 11:45:00,52.15,52.17,52.12,52.15,9391.0,50.097,50.1162,50.0682,50.097,9391.0
2020-08-12 11:50:00,52.14,52.17,52.06,52.08,12487.0,50.0874,50.1162,50.0105,50.0297,12487.0
2020-08-12 11:55:00,52.09,52.13,52.06,52.07,10224.0,50.0393,50.0778,50.0105,50.0201,10224.0
2020-08-12 12:00:00,52.08,52.12,52.07,52.1,5767.0,50.0297,50.0682,50.0201,50.049,5767.0
2020-08-12 12:05:00,52.1,52.11,52.05,52.07,5410.0,50.049,50.0586,50.0009,50.0201,5410.0
2020-08-12 12:10:00,52.08,52.09,52.06,52.09,3691.0,50.0297,50.0393,50.0105,50.0393,3691.0
2020-08-12 12:15:00,52.1,52.18,52.09,52.17,33771.0,50.049,50.1258,50.0393,50.1162,33771.0
2020-08-12 12:20:00,52.17,52.17,52.15,52.17,22390.0,50.1162,50.1162,50.097,50.1162,22390.0
2020-08-12 12:25:00,52.16,52.23,52.15,52.2,9896.0,50.1066,50.1738,50.097,50.145,9896.0
2020-08-12 12:30:00,52.2,52.27,52.19,52.26,9711.0,50.145,50.2123,50.1354,50.2027,9711.0
2020-08-12 12:35:00,52.27,52.27,52.2,52.23,43287.0,50.2123,50.2123,50.145,50.1738,43287.0
2020-08-12 12:40:00,52.23,52.34,52.22,52.3,98065.0,50.1738,50.2795,50.1642,50.2411,98065.0
2020-08-12 12:45:00,52.3,52.32,52.22,52.23,8614.0,50.2411,50.2603,50.1642,50.1738,8614.0
2020-08-12 12:50:00,52.23,52.23,52.19,52.21,8122.0,50.1738,50.1738,50.1354,50.1546,8122.0
2020-08-12 12:55:00,52.21,52.22,52.09,52.11,10548.0,50.1546,50.1642,50.0393,50.0586,10548.0
2020-08-12 13:00:00,52.1,52.12,52.05,52.07,12151.0,50.049,50.0682,50.0009,50.0201,12151.0
2020-08-12 13:05:00,52.07,52.09,51.98,52.0,6511.0,50.0201,50.0393,49.9337,49.9529,6511.0
2020-08-12 13:10:00,52.01,52.01,51.96,51.98,8842.0,49.9625,49.9625,49.9145,49.9337,8842.0
2020-08-12 13:15:00,51.96,51.99,51.93,51.96,16233.0,49.9145,49.9433,49.8856,49.9145,16233.0
2020-08-12 13:20:00,51.96,51.98,51.95,51.95,11039.0,49.9145,49.9337,49.9049,49.9049,11039.0
2020-08-12 13:25:00,51.95,51.96,51.89,51.93,13233.0,49.9049,49.9145,49.8472,49.8856,13233.0
2020-08-12 13:30:00,51.95,52.03,51.95,52.02,17836.0,49.9049,49.9817,49.9049,49.9721,17836.0
2020-08-12 13:35:00,52.01,52.06,52.01,52.05,9607.0,49.9625,50.0105,49.9625,50.0009,9607.0
2020-08-12 13:40:00,52.06,52.06,52.0,52.01,8445.0,50.0105,50.0105,49.9529,49.9625,8445.0
2020-08-12 13:45:00,52.01,52.08,52.01,52.07,11259.0,49.9625,50.0297,49.9625,50.0201,11259.0
2020-08-12 13:50:00,52.07,52.16,52.07,52.15,6588.0,50.0201,50.1066,50.0201,50.097,6588.0
2020-08-12 13:55:00,52.16,52.17,52.12,52.14,8116.0,50.1066,50.1162,50.0682,50.0874,8116.0
2020-08-12 14:00:00,52.14,52.16,52.11,52.16,10191.0,50.0874,50.1066,50.0586,50.1066,10191.0
2020-08-12 14:05:00,52.15,52.15,52.08,52.12,9023.0,50.097,50.097,50.0297,50.0682,9023.0
2020-08-12 14:10:00,52.12,52.13,52.09,52.09,13322.0,50.0682,50.0778,50.0393,50.0393,13322.0
2020-08-12 14:15:00,52.09,52.14,52.09,52.11,7182.0,50.0393,50.0874,50.0393,50.0586,7182.0
2020-08-12 14:20:00,52.11,52.13,52.09,52.13,15423.0,50.0586,50.0778,50.0393,50.0778,15423.0
2020-08-12 14:25:00,52.13,52.14,52.06,52.06,54390.0,50.0778,50.0874,50.0105,50.0105,54390.0
2020-08-12 14:30:00,52.06,52.11,52.06,52.11,8751.0,50.0105,50.0586,50.0105,50.0586,8751.0
2020-08-12 14:35:00,52.11,52.14,52.07,52.07,6640.0,50.0586,50.0874,50.0201,50.0201,6640.0
2020-08-12 14:40:00,52.07,52.11,52.06,52.1,5341.0,50.0201,50.0586,50.0105,50.049,5341.0
2020-08-12 14:45:00,52.1,52.21,52.1,52.21,12736.0,50.049,50.1546,50.049,50.1546,12736.0
2020-08-12 14:50:00,52.2,52.23,52.16,52.17,11634.0,50.145,50.1738,50.1066,50.1162,11634.0
2020-08-12 14:55:00,52.17,52.19,52.14,52.16,11587.0,50.1162,50.1354,50.0874,50.1066,11587.0
2020-08-12 15:00:00,52.18,52.19,52.14,52.14,9966.0,50.1258,50.1354,50.0874,50.0874,9966.0
2020-08-12 15:05:00,52.14,52.18,52.14,52.16,10143.0,50.0874,50.1258,50.0874,50.1066,10143.0
2020-08-12 15:10:00,52.16,52.22,52.16,52.21,17049.0,50.1066,50.1642,50.1066,50.1546,17049.0
2020-08-12 15:15:00,52.2,52.23,52.2,52.23,14553.0,50.145,50.1738,50.145,50.1738,14553.0
2020-08-12 15:20:00,52.23,52.26,52.19,52.25,66144.0,50.1738,50.2027,50.1354,50.193,66144.0
2020-08-12 15:25:00,52.25,52.29,52.25,52.29,84027.0,50.193,50.2315,50.193,50.2315,84027.0
2020-08-12 15:30:00,52.29,52.3,52.19,52.23,159116.0,50.2315,50.2411,50.1354,50.1738,159116.0
2020-08-12 15:35:00,52.22,52.28,52.2,52.27,16702.0,50.1642,50.2219,50.145,50.2123,16702.0
2020-08-12 15:40:00,52.26,52.35,52.25,52.35,103040.0,50.2027,50.2891,50.193,50.2891,103040.0
2020-08-12 15:45:00,52.34,52.34,52.28,52.32,104320.0,50.2795,50.2795,50.2219,50.2603,104320.0
2020-08-12 15:50:00,52.33,52.37,52.32,52.36,50739.0,50.2699,50.3083,50.2603,50.2987,50739.0
2020-08-12 15:55:00,52.36,52.4,52.33,52.36,222495.0,50.2987,50.3371,50.2699,50.2987,222495.0
2020-08-13 09:30:00,52.17,52.17,51.96,51.97,20278.0,50.1162,50.1162,49.9145,49.9241,20278.0
2020-08-13 09:35:00,51.96,52.12,51.96,52.09,32926.0,49.9145,50.0682,49.9145,50.0393,32926.0
2020-08-13 09:40:00,52.06,52.16,52.03,52.13,30163.0,50.0105,50.1066,49.9817,50.0778,30163.0
2020-08-13 09:45:00,52.13,52.18,52.11,52.18,28560.0,50.0778,50.1258,50.0586,50.1258,28560.0
2020-08-13 09:50:00,52.18,52.3,52.16,52.28,24611.0,50.1258,50.2411,50.1066,50.2219,24611.0
2020-08-13 09:55:00,52.28,52.48,52.27,52.45,22187.0,50.2219,50.414,50.2123,50.3852,22187.0
2020-08-13 10:00:00,52.46,52.58,52.43,52.57,21564.0,50.3948,50.5101,50.366,50.5004,21564.0
2020-08-13 10:05:00,52.57,52.58,52.48,52.52,23843.0,50.5004,50.5101,50.414,50.4524,23843.0
2020-08-13 10:10:00,52.51,52.6,52.49,52.52,26912.0,50.4428,50.5293,50.4236,50.4524,26912.0
2020-08-13 10:15:00,52.52,52.52,52.41,52.46,12868.0,50.4524,50.4524,50.3467,50.3948,12868.0
2020-08-13 10:20:00,52.46,52.47,52.31,52.35,24977.0,50.3948,50.4044,50.2507,50.2891,24977.0
2020-08-13 10:25:00,52.35,52.36,52.25,52.25,23131.0,50.2891,50.2987,50.193,50.193,23131.0
2020-08-13 10:30:00,52.26,52.3,52.25,52.29,34914.0,50.2027,50.2411,50.193,50.2315,34914.0
2020-08-13 10:35:00,52.28,52.29,52.24,52.28,9910.0,50.2219,50.2315,50.1834,50.2219,9910.0
2020-08-13 10:40:00,52.28,52.32,52.27,52.29,111290.0,50.2219,50.2603,50.2123,50.2315,111290.0
2020-08-13 10:45:00,52.3,52.33,52.26,52.32,12182.0,50.2411,50.2699,50.2027,50.2603,12182.0
2020-08-13 10:50:00,52.33,52.41,52.31,52.38,7775.0,50.2699,50.3467,50.2507,50.3179,7775.0
2020-08-13 10:55:00,52.38,52.5,52.36,52.48,22814.0,50.3179,50.4332,50.2987,50.414,22814.0
2020-08-13 11:00:00,52.47,52.51,52.46,52.46,11245.0,50.4044,50.4428,50.3948,50.3948,11245.0
2020-08-13 11:05:00,52.46,52.57,52.46,52.56,18913.0,50.3948,50.5004,50.3948,50.4908,18913.0
2020-08-13 11:10:00,52.55,52.57,52.52,52.54,21157.0,50.4812,50.5004,50.4524,50.4716,21157.0
2020-08-13 11:15:00,52.55,52.56,52.52,52.53,33386.0,50.4812,50.4908,50.4524,50.462,33386.0
2020-08-13 11:20:00,52.53,52.53,52.47,52.5,6542.0,50.462,50.462,50.4044,50.4332,6542.0
2020-08-13 11:25:00,52.51,52.56,52.5,52.54,7535.0,50.4428,50.4908,50.4332,50.4716,7535.0
2020-08-13 11:30:00,52.55,52.57,52.47,52.48,10664.0,50.4812,50.5004,50.4044,50.414,10664.0
2020-08-13 11:35:00,52.48,52.56,52.48,52.52,15530.0,50.414,50.4908,50.414,50.4524,15530.0
2020-08-13 11:40:00,52.53,52.6,52.53,52.59,13252.0,50.462,50.5293,50.462,50.5197,13252.0
2020-08-13 11:45:00,52.59,52.61,52.57,52.57,13240.0,50.5197,50.5389,50.5004,50.5004,13240.0
2020-08-13 11:50:00,52.57,52.62,52.57,52.61,7490.0,50.5004,50.5485,50.5004,50.5389,7490.0
2020-08-13 11:55:00,52.61,52.62,52.58,52.62,4669.0,50.5389,50.5485,50.5101,50.5485,4669.0
2020-08-13 12:00:00,52.62,52.63,52.59,52.61,7733.0,50.5485,50.5581,50.5197,50.5389,7733.0
2020-08-13 12:05:00,52.62,52.63,52.58,52.62,10556.0,50.5485,50.5581,50.5101,50.5485,10556.0
2020-08-13 12:10:00,52.62,52.63,52.59,52.62,5656.0,50.5485,50.5581,50.5197,50.5485,5656.0
2020-08-13 12:15:00,52.61,52.63,52.6,52.63,7348.0,50.5389,50.5581,50.5293,50.5581,7348.0
2020-08-13 12:20:00,52.62,52.63,52.56,52.58,7219.0,50.5485,50.5581,50.4908,50.5101,7219.0
2020-08-13 12:25:00,52.58,52.6,52.56,52.58,5229.0,50.5101,50.5293,50.4908,50.5101,5229.0
2020-08-13 12:30:00,52.59,52.61,52.58,52.59,9215.0,50.5197,50.5389,50.5101,50.5197,9215.0
2020-08-13 12:35:00,52.58,52.59,52.56,52.58,11528.0,50.5101,50.5197,50.4908,50.5101,11528.0
2020-08-13 12:40:00,52.59,52.61,52.58,52.61,5675.0,50.5197,50.5389,50.5101,50.5389,5675.0
2020-08-13 12:45:00,52.63,52.64,52.61,52.63,3854.0,50.5581,50.5677,50.5389,50.5581,3854.0
2020-08-13 12:50:00,52.63,52.64,52.62,52.63,3300.0,50.5581,50.5677,50.5485,50.5581,3300.0
2020-08-13 12:55:00,52.63,52.65,52.63,52.65,8698.0,50.5581,50.5773,50.5581,50.5773,8698.0
2020-08-13 13:00:00,52.66,52.68,52.63,52.63,11824.0,50.5869,50.6061,50.5581,50.5581,11824.0
2020-08-13 13:05:00,52.62,52.62,52.59,52.59,21359.0,50.5485,50.5485,50.5197,50.5197,21359.0
2020-08-13 13:10:00,52.58,52.6,52.56,52.6,6300.0,50.5101,50.5293,50.4908,50.5293,6300.0
2020-08-13 13:15:00,52.61,52.65,52.59,52.64,12533.0,50.5389,50.5773,50.5197,50.5677,12533.0
2020-08-13 13:20:00,52.65,52.65,52.58,52.59,5290.0,50.5773,50.5773,50.5101,50.5197,5290.0
2020-08-13 13:25:00,52.57,52.58,52.52,52.52,7310.0,50.5004,50.5101,50.4524,50.4524,7310.0
2020-08-13 13:30:00,52.52,52.53,52.43,52.44,49127.0,50.4524,50.462,50.366,50.3756,49127.0
2020-08-13 13:35:00,52.43,52.46,52.42,52.44,3700.0,50.366,50.3948,50.3564,50.3756,3700.0
2020-08-13 13:40:00,52.44,52.46,52.44,52.44,31551.0,50.3756,50.3948,50.3756,50.3756,31551.0
2020-08-13 13:45:00,52.44,52.51,52.43,52.5,38282.0,50.3756,50.4428,50.366,50.4332,38282.0
2020-08-13 13:50:00,52.49,52.51,52.47,52.5,11869.0,50.4236,50.4428,50.4044,50.4332,11869.0
2020-08-13 13:55:00,52.51,52.51,52.46,52.46,11582.0,50.4428,50.4428,50.3948,50.3948,11582.0
2020-08-13 14:00:00,52.46,52.48,52.4,52.44,29760.0,50.3948,50.414,50.3371,50.3756,29760.0
2020-08-13 14:05:00,52.45,52.47,52.44,52.46,6483.0,50.3852,50.4044,50.3756,50.3948,6483.0
2020-08-13 14:10:00,52.45,52.45,52.39,52.42,11979.0,50.3852,50.3852,50.3275,50.3564,11979.0
2020-08-13 14:15:00,52.42,52.44,52.31,52.31,8978.0,50.3564,50.3756,50.2507,50.2507,8978.0
2020-08-13 14:20:00,52.31,52.32,52.22,52.26,22089.0,50.2507,50.2603,50.1642,50.2027,22089.0
2020-08-13 14:25:00,52.27,52.36,52.27,52.33,7278.0,50.2123,50.2987,50.2123,50.2699,7278.0
2020-08-13 14:30:00,52.32,52.35,52.29,52.31,11659.0,50.2603,50.2891,50.2315,50.2507,11659.0
2020-08-13 14:35:00,52.3,52.31,52.18,52.19,12743.0,50.2411,50.2507,50.1258,50.1354,12743.0
2020-08-13 14:40:00,52.18,52.26,52.16,52.19,15365.0,50.1258,50.2027,50.1066,50.1354,15365.0
2020-08-13 14:45:00,52.2,52.28,52.2,52.23,16270.0,50.145,50.2219,50.145,50.1738,16270.0
2020-08-13 14:50:00,52.23,52.24,52.08,52.16,25306.0,50.1738,50.1834,50.0297,50.1066,25306.0
2020-08-13 14:55:00,52.14,52.21,52.11,52.18,46488.0,50.0874,50.1546,50.0586,50.1258,46488.0
2020-08-13 15:00:00,52.19,52.25,52.15,52.23,19804.0,50.1354,50.193,50.097,50.1738,19804.0
2020-08-13 15:05:00,52.22,52.26,52.19,52.23,12425.0,50.1642,50.2027,50.1354,50.1738,12425.0
2020-08-13 15:10:00,52.23,52.28,52.21,52.27,12765.0,50.1738,50.2219,50.1546,50.2123,12765.0
2020-08-13 15:15:00,52.26,52.34,52.26,52.34,11915.0,50.2027,50.2795,50.2027,50.2795,11915.0
2020-08-13 15:20:00,52.34,52.42,52.33,52.42,17700.0,50.2795,50.3564,50.2699,50.3564,17700.0
2020-08-13 15:25:00,52.41,52.42,52.38,52.41,13480.0,50.3467,50.3564,50.3179,50.3467,13480.0
2020-08-13 15:30:00,52.41,52.45,52.36,52.45,15817.0,50.3467,50.3852,50.2987,50.3852,15817.0
2020-08-13 15:35:00,52.46,52.49,52.4,52.41,18711.0,50.3948,50.4236,50.3371,50.3467,18711.0
2020-08-13 15:40:00,52.42,52.47,52.4,52.43,37971.0,50.3564,50.4044,50.3371,50.366,37971.0
2020-08-13 15:45:00,52.43,52.44,52.37,52.38,29409.0,50.366,50.3756,50.3083,50.3179,29409.0
2020-08-13 15:50:00,52.38,52.43,52.37,52.43,48675.0,50.3179,50.366,50.3083,50.366,48675.0
2020-08-13 15:55:00,52.42,52.44,52.38,52.38,97263.0,50.3564,50.3756,50.3179,50.3179,97263.0
2020-08-14 09:30:00,52.31,52.31,51.95,52.05,32615.0,50.2507,50.2507,49.9049,50.0009,32615.0
2020-08-14 09:35:00,52.08,52.2,52.08,52.17,26040.0,50.0297,50.145,50.0297,50.1162,26040.0
2020-08-14 09:40:00,52.14,52.22,52.12,52.2,71741.0,50.0874,50.1642,50.0682,50.145,71741.0
2020-08-14 09:45:00,52.19,52.2,52.06,52.15,52592.0,50.1354,50.145,50.0105,50.097,52592.0
2020-08-14 09:50:00,52.17,52.23,52.08,52.23,30591.0,50.1162,50.1738,50.0297,50.1738,30591.0
2020-08-14 09:55:00,52.24,52.3,52.22,52.29,30049.0,50.1834,50.2411,50.1642,50.2315,30049.0
2020-08-14 10:00:00,52.29,52.36,52.27,52.28,14972.0,50.2315,50.2987,50.2123,50.2219,14972.0
2020-08-14 10:05:00,52.29,52.35,52.29,52.34,10539.0,50.2315,50.2891,50.2315,50.2795,10539.0
2020-08-14 10:10:00,52.36,52.37,52.25,52.25,13493.0,50.2987,50.3083,50.193,50.193,13493.0
2020-08-14 10:15:00,52.26,52.44,52.26,52.38,38645.0,50.2027,50.3756,50.2027,50.3179,38645.0
2020-08-14 10:20:00,52.4,52.44,52.34,52.44,8014.0,50.3371,50.3756,50.2795,50.3756,8014.0
2020-08-14 10:25:00,52.44,52.46,52.32,52.35,13606.0,50.3756,50.3948,50.2603,50.2891,13606.0
2020-08-14 10:30:00,52.35,52.44,52.33,52.42,12072.0,50.2891,50.3756,50.2699,50.3564,12072.0
2020-08-14 10:35:00,52.43,52.48,52.4,52.46,18750.0,50.366,50.414,50.3371,50.3948,18750.0
2020-08-14 10:40:00,52.47,52.49,52.4,52.4,8348.0,50.4044,50.4236,50.3371,50.3371,8348.0
2020-08-14 10:45:00,52.41,52.45,52.4,52.45,9025.0,50.3467,50.3852,50.3371,50.3852,9025.0
2020-08-14 10:50:00,52.47,52.47,52.4,52.47,16815.0,50.4044,50.4044,50.3371,50.4044,16815.0
2020-08-14 10:55:00,52.47,52.47,52.41,52.41,19025.0,50.4044,50.4044,50.3467,50.3467,19025.0
2020-08-14 11:00:00,52.41,52.42,52.34,52.35,8354.0,50.3467,50.3564,50.2795,50.2891,8354.0
2020-08-14 11:05:00,52.36,52.4,52.34,52.4,9218.0,50.2987,50.3371,50.2795,50.3371,9218.0
2020-08-14 11:10:00,52.39,52.41,52.37,52.38,8667.0,50.3275,50.3467,50.3083,50.3179,8667.0
2020-08-14 11:15:00,52.39,52.43,52.39,52.42,5900.0,50.3275,50.366,50.3275,50.3564,5900.0
2020-08-14 11:20:00,52.41,52.44,52.4,52.41,8800.0,50.3467,50.3756,50.3371,50.3467,8800.0
2020-08-14 11:25:00,52.41,52.43,52.4,52.41,9979.0,50.3467,50.366,50.3371,50.3467,9979.0
2020-08-14 11:30:00,52.41,52.42,52.39,52.39,8699.0,50.3467,50.3564,50.3275,50.3275,8699.0
2020-08-14 11:35:00,52.39,52.4,52.36,52.37,6366.0,50.3275,50.3371,50.2987,50.3083,6366.0
2020-08-14 11:40:00,52.37,52.41,52.35,52.4,4100.0,50.3083,50.3467,50.2891,50.3371,4100.0
2020-08-14 11:45:00,52.41,52.43,52.34,52.36,11573.0,50.3467,50.366,50.2795,50.2987,11573.0
2020-08-14 11:50:00,52.36,52.37,52.32,52.32,9585.0,50.2987,50.3083,50.2603,50.2603,9585.0
2020-08-14 11:55:00,52.31,52.38,52.31,52.38,32852.0,50.2507,50.3179,50.2507,50.3179,32852.0
2020-08-14 12:00:00,52.39,52.41,52.37,52.41,6600.0,50.3275,50.3467,50.3083,50.3467,6600.0
2020-08-14 12:05:00,52.4,52.44,52.39,52.44,3771.0,50.3371,50.3756,50.3275,50.3756,3771.0
2020-08-14 12:10:00,52.43,52.46,52.41,52.44,10329.0,50.366,50.3948,50.3467,50.3756,10329.0
2020-08-14 12:15:00,52.43,52.45,52.41,52.42,9070.0,50.366,50.3852,50.3467,50.3564,9070.0
2020-08-14 12:20:00,52.42,52.44,52.39,52.41,5470.0,50.3564,50.3756,50.3275,50.3467,5470.0
2020-08-14 12:25:00,52.42,52.43,52.39,52.4,6243.0,50.3564,50.366,50.3275,50.3371,6243.0
2020-08-14 12:30:00,52.4,52.43,52.38,52.43,11841.0,50.3371,50.366,50.3179,50.366,11841.0
2020-08-14 12:35:00,52.45,52.47,52.43,52.45,3727.0,50.3852,50.4044,50.366,50.3852,3727.0
2020-08-14 12:40:00,52.45,52.46,52.42,52.42,3200.0,50.3852,50.3948,50.3564,50.3564,3200.0
2020-08-14 12:45:00,52.41,52.42,52.39,52.4,6713.0,50.3467,50.3564,50.3275,50.3371,6713.0
2020-08-14 12:50:00,52.39,52.41,52.39,52.4,6259.0,50.3275,50.3467,50.3275,50.3371,6259.0
2020-08-14 12:55:00,52.42,52.43,52.4,52.42,12383.0,50.3564,50.366,50.3371,50.3564,12383.0
2020-08-14 13:00:00,52.43,52.47,52.4,52.46,5330.0,50.366,50.4044,50.3371,50.3948,5330.0
2020-08-14 13:05:00,52.45,52.45,52.39,52.41,13811.0,50.3852,50.3852,50.3275,50.3467,13811.0
2020-08-14 13:10:00,52.43,52.48,52.43,52.46,4738.0,50.366,50.414,50.366,50.3948,4738.0
2020-08-14 13:15:00,52.45,52.45,52.41,52.42,18799.0,50.3852,50.3852,50.3467,50.3564,18799.0
2020-08-14 13:20:00,52.41,52.44,52.41,52.44,14767.0,50.3467,50.3756,50.3467,50.3756,14767.0
2020-08-14 13:25:00,52.44,52.48,52.44,52.46,6838.0,50.3756,50.414,50.3756,50.3948,6838.0
2020-08-14 13:30:00,52.46,52.47,52.44,52.45,26373.0,50.3948,50.4044,50.3756,50.3852,26373.0
2020-08-14 13:35:00,52.46,52.49,52.44,52.48,7133.0,50.3948,50.4236,50.3756,50.414,7133.0
2020-08-14 13:40:00,52.48,52.48,52.45,52.46,5117.0,50.414,50.414,50.3852,50.3948,5117.0
2020-08-14 13:45:00,52.46,52.54,52.46,52.52,4783.0,50.3948,50.4716,50.3948,50.4524,4783.0
2020-08-14 13:50:00,52.52,52.57,52.51,52.56,10331.0,50.4524,50.5004,50.4428,50.4908,10331.0
2020-08-14 13:55:00,52.56,52.56,52.54,52.56,5666.0,50.4908,50.4908,50.4716,50.4908,5666.0
2020-08-14 14:00:00,52.55,52.61,52.54,52.59,8691.0,50.4812,50.5389,50.4716,50.5197,8691.0
2020-08-14 14:05:00,52.59,52.59,52.56,52.58,3944.0,50.5197,50.5197,50.4908,50.5101,3944.0
2020-08-14 14:10:00,52.58,52.59,52.55,52.58,6308.0,50.5101,50.5197,50.4812,50.5101,6308.0
2020-08-14 14:15:00,52.58,52.59,52.55,52.56,15841.0,50.5101,50.5197,50.4812,50.4908,15841.0
2020-08-14 14:20:00,52.56,52.57,52.52,52.52,4837.0,50.4908,50.5004,50.4524,50.4524,4837.0
2020-08-14 14:25:00,52.51,52.51,52.48,52.49,6100.0,50.4428,50.4428,50.414,50.4236,6100.0
2020-08-14 14:30:00,52.5,52.55,52.5,52.53,9855.0,50.4332,50.4812,50.4332,50.462,9855.0
2020-08-14 14:35:00,52.53,52.53,52.46,52.47,5900.0,50.462,50.462,50.3948,50.4044,5900.0
2020-08-14 14:40:00,52.47,52.48,52.43,52.45,11710.0,50.4044,50.414,50.366,50.3852,11710.0
2020-08-14 14:45:00,52.45,52.45,52.38,52.39,50380.0,50.3852,50.3852,50.3179,50.3275,50380.0
2020-08-14 14:50:00,52.39,52.43,52.38,52.4,41345.0,50.3275,50.366,50.3179,50.3371,41345.0
2020-08-14 14:55:00,52.4,52.41,52.36,52.36,83530.0,50.3371,50.3467,50.2987,50.2987,83530.0
2020-08-14 15:00:00,52.37,52.37,52.32,52.33,67867.0,50.3083,50.3083,50.2603,50.2699,67867.0
2020-08-14 15:05:00,52.33,52.37,52.31,52.33,44978.0,50.2699,50.3083,50.2507,50.2699,44978.0
2020-08-14 15:10:00,52.32,52.32,52.28,52.29,34909.0,50.2603,50.2603,50.2219,50.2315,34909.0
2020-08-14 15:15:00,52.29,52.3,52.26,52.27,99442.0,50.2315,50.2411,50.2027,50.2123,99442.0
2020-08-14 15:20:00,52.28,52.29,52.23,52.24,17137.0,50.2219,50.2315,50.1738,50.1834,17137.0
2020-08-14 15:25:00,52.24,52.32,52.22,52.28,31888.0,50.1834,50.2603,50.1642,50.2219,31888.0
2020-08-14 15:30:00,52.28,52.31,52.24,52.24,20334.0,50.2219,50.2507,50.1834,50.1834,20334.0
2020-08-14 15:35:00,52.25,52.26,52.22,52.24,26740.0,50.193,50.2027,50.1642,50.1834,26740.0
2020-08-14 15:40:00,52.24,52.3,52.22,52.29,30580.0,50.1834,50.2411,50.1642,50.2315,30580.0
2020-08-14 15:45:00,52.29,52.3,52.18,52.18,34759.0,50.2315,50.2411,50.1258,50.1258,34759.0
2020-08-14 15:50:00,52.16,52.32,52.16,52.31,72199.0,50.1066,50.2603,50.1066,50.2507,72199.0
2020-08-14 15:55:00,52.3,52.38,52.29,52.34,106202.0,50.2411,50.3179,50.2315,50.2795,106202.0
2020-08-17 09:30:00,52.67,52.85,52.48,52.79,63550.0,50.5965,50.7694,50.414,50.7118,63550.0
2020-08-17 09:35:00,52.82,52.98,52.77,52.94,148215.0,50.7406,50.8943,50.6926,50.8559,148215.0
2020-08-17 09:40:00,52.94,53.0,52.86,52.9,21159.0,50.8559,50.9135,50.779,50.8175,21159.0
2020-08-17 09:45:00,52.9,52.97,52.88,52.9,28099.0,50.8175,50.8847,50.7982,50.8175,28099.0
2020-08-17 09:50:00,52.89,52.92,52.8,52.89,27979.0,50.8079,50.8367,50.7214,50.8079,27979.0
2020-08-17 09:55:00,52.89,52.89,52.74,52.75,15142.0,50.8079,50.8079,50.6638,50.6734,15142.0
2020-08-17 10:00:00,52.75,52.75,52.66,52.72,35563.0,50.6734,50.6734,50.5869,50.6445,35563.0
2020-08-17 10:05:00,52.74,52.84,52.72,52.82,17150.0,50.6638,50.7598,50.6445,50.7406,17150.0
2020-08-17 10:10:00,52.82,52.87,52.76,52.79,40931.0,50.7406,50.7886,50.683,50.7118,40931.0
2020-08-17 10:15:00,52.78,52.84,52.78,52.83,7691.0,50.7022,50.7598,50.7022,50.7502,7691.0
2020-08-17 10:20:00,52.83,52.95,52.8,52.95,10150.0,50.7502,50.8655,50.7214,50.8655,10150.0
2020-08-17 10:25:00,52.94,52.98,52.92,52.96,20410.0,50.8559,50.8943,50.8367,50.8751,20410.0
2020-08-17 10:30:00,52.98,53.12,52.98,53.08,12509.0,50.8943,51.0288,50.8943,50.9904,12509.0
2020-08-17 10:35:00,53.09,53.09,53.02,53.04,3964.0,51.0,51.0,50.9327,50.9519,3964.0
2020-08-17 10:40:00,53.01,53.04,52.96,53.01,8500.0,50.9231,50.9519,50.8751,50.9231,8500.0
2020-08-17 10:45:00,53.01,53.09,52.98,53.05,10154.0,50.9231,51.0,50.8943,50.9616,10154.0
2020-08-17 10:50:00,53.05,53.09,53.04,53.09,8130.0,50.9616,51.0,50.9519,51.0,8130.0
2020-08-17 10:55:00,53.07,53.12,53.07,53.12,5693.0,50.9808,51.0288,50.9808,51.0288,5693.0
2020-08-17 11:00:00,53.13,53.13,53.1,53.13,4748.0,51.0384,51.0384,51.0096,51.0384,4748.0
2020-08-17 11:05:00,53.12,53.18,53.12,53.16,16616.0,51.0288,51.0864,51.0288,51.0672,16616.0
2020-08-17 11:10:00,53.17,53.36,53.17,53.34,48968.0,51.0768,51.2593,51.0768,51.2401,48968.0
2020-08-17 11:15:00,53.35,53.42,53.33,53.41,36747.0,51.2497,51.317,51.2305,51.3074,36747.0
2020-08-17 11:20:00,53.41,53.42,53.38,53.41,121483.0,51.3074,51.317,51.2786,51.3074,121483.0
2020-08-17 11:25:00,53.4,53.5,53.4,53.46,72140.0,51.2978,51.3938,51.2978,51.3554,72140.0
2020-08-17 11:30:00,53.47,53.48,53.44,53.45,5577.0,51.365,51.3746,51.3362,51.3458,5577.0
2020-08-17 11:35:00,53.45,53.52,53.44,53.47,14989.0,51.3458,51.4131,51.3362,51.365,14989.0
2020-08-17 11:40:00,53.44,53.47,53.4,53.4,6569.0,51.3362,51.365,51.2978,51.2978,6569.0
2020-08-17 11:45:00,53.4,53.48,53.4,53.47,6000.0,51.2978,51.3746,51.2978,51.365,6000.0
2020-08-17 11:50:00,53.47,53.49,53.44,53.49,2700.0,51.365,51.3842,51.3362,51.3842,2700.0
2020-08-17 11:55:00,53.5,53.54,53.48,53.54,15544.0,51.3938,51.4323,51.3746,51.4323,15544.0
2020-08-17 12:00:00,53.54,53.54,53.48,53.48,3795.0,51.4323,51.4323,51.3746,51.3746,3795.0
2020-08-17 12:05:00,53.48,53.49,53.47,53.48,2850.0,51.3746,51.3842,51.365,51.3746,2850.0
2020-08-17 12:10:00,53.48,53.49,53.46,53.46,2600.0,51.3746,51.3842,51.3554,51.3554,2600.0
2020-08-17 12:15:00,53.48,53.49,53.45,53.49,4758.0,51.3746,51.3842,51.3458,51.3842,4758.0
2020-08-17 12:20:00,53.48,53.51,53.43,53.44,9920.0,51.3746,51.4034,51.3266,51.3362,9920.0
2020-08-17 12:25:00,53.45,53.47,53.43,53.43,2475.0,51.3458,51.365,51.3266,51.3266,2475.0
2020-08-17 12:30:00,53.43,53.45,53.42,53.45,5521.0,51.3266,51.3458,51.317,51.3458,5521.0
2020-08-17 12:35:00,53.46,53.49,53.45,53.47,10934.0,51.3554,51.3842,51.3458,51.365,10934.0
2020-08-17 12:40:00,53.45,53.48,53.44,53.48,12206.0,51.3458,51.3746,51.3362,51.3746,12206.0
2020-08-17 12:45:00,53.48,53.52,53.47,53.52,12675.0,51.3746,51.4131,51.365,51.4131,12675.0
2020-08-17 12:50:00,53.52,53.55,53.49,53.5,9390.0,51.4131,51.4419,51.3842,51.3938,9390.0
2020-08-17 12:55:00,53.49,53.49,53.47,53.49,23742.0,51.3842,51.3842,51.365,51.3842,23742.0
2020-08-17 13:00:00,53.48,53.48,53.42,53.44,34044.0,51.3746,51.3746,51.317,51.3362,34044.0
2020-08-17 13:05:00,53.44,53.44,53.35,53.37,51749.0,51.3362,51.3362,51.2497,51.269,51749.0
2020-08-17 13:10:00,53.37,53.45,53.36,53.44,48409.0,51.269,51.3458,51.2593,51.3362,48409.0
2020-08-17 13:15:00,53.44,53.46,53.43,53.46,6085.0,51.3362,51.3554,51.3266,51.3554,6085.0
2020-08-17 13:20:00,53.46,53.47,53.41,53.42,15710.0,51.3554,51.365,51.3074,51.317,15710.0
2020-08-17 13:25:00,53.42,53.42,53.36,53.37,29531.0,51.317,51.317,51.2593,51.269,29531.0
2020-08-17 13:30:00,53.37,53.37,53.34,53.34,16140.0,51.269,51.269,51.2401,51.2401,16140.0
2020-08-17 13:35:00,53.34,53.34,53.27,53.29,16455.0,51.2401,51.2401,51.1729,51.1921,16455.0
2020-08-17 13:40:00,53.29,53.3,53.28,53.3,4243.0,51.1921,51.2017,51.1825,51.2017,4243.0
2020-08-17 13:45:00,53.3,53.33,53.29,53.32,4445.0,51.2017,51.2305,51.1921,51.2209,4445.0
2020-08-17 13:50:00,53.32,53.33,53.31,53.33,3400.0,51.2209,51.2305,51.2113,51.2305,3400.0
2020-08-17 13:55:00,53.34,53.34,53.3,53.31,4236.0,51.2401,51.2401,51.2017,51.2113,4236.0
2020-08-17 14:00:00,53.3,53.3,53.22,53.24,18129.0,51.2017,51.2017,51.1249,51.1441,18129.0
2020-08-17 14:05:00,53.23,53.23,53.18,53.21,18522.0,51.1345,51.1345,51.0864,51.1153,18522.0
2020-08-17 14:10:00,53.21,53.25,53.19,53.24,19294.0,51.1153,51.1537,51.096,51.1441,19294.0
2020-08-17 14:15:00,53.23,53.29,53.23,53.25,6988.0,51.1345,51.1921,51.1345,51.1537,6988.0
2020-08-17 14:20:00,53.25,53.26,53.23,53.23,29107.0,51.1537,51.1633,51.1345,51.1345,29107.0
2020-08-17 14:25:00,53.24,53.28,53.23,53.27,20262.0,51.1441,51.1825,51.1345,51.1729,20262.0
2020-08-17 14:30:00,53.27,53.33,53.26,53.31,13175.0,51.1729,51.2305,51.1633,51.2113,13175.0
2020-08-17 14:35:00,53.3,53.3,53.27,53.3,14607.0,51.2017,51.2017,51.1729,51.2017,14607.0
2020-08-17 14:40:00,53.3,53.3,53.22,53.22,21975.0,51.2017,51.2017,51.1249,51.1249,21975.0
2020-08-17 14:45:00,53.22,53.23,53.19,53.21,20490.0,51.1249,51.1345,51.096,51.1153,20490.0
2020-08-17 14:50:00,53.21,53.21,53.16,53.16,64118.0,51.1153,51.1153,51.0672,51.0672,64118.0
2020-08-17 14:55:00,53.17,53.21,53.16,53.2,57158.0,51.0768,51.1153,51.0672,51.1056,57158.0
2020-08-17 15:00:00,53.21,53.24,53.19,53.24,52153.0,51.1153,51.1441,51.096,51.1441,52153.0
2020-08-17 15:05:00,53.24,53.31,53.23,53.31,9068.0,51.1441,51.2113,51.1345,51.2113,9068.0
2020-08-17 15:10:00,53.3,53.31,53.28,53.3,13588.0,51.2017,51.2113,51.1825,51.2017,13588.0
2020-08-17 15:15:00,53.29,53.31,53.27,53.31,2860.0,51.1921,51.2113,51.1729,51.2113,2860.0
2020-08-17 15:20:00,53.31,53.31,53.26,53.28,7586.0,51.2113,51.2113,51.1633,51.1825,7586.0
2020-08-17 15:25:00,53.27,53.3,53.26,53.28,6163.0,51.1729,51.2017,51.1633,51.1825,6163.0
2020-08-17 15:30:00,53.29,53.34,53.28,53.34,24751.0,51.1921,51.2401,51.1825,51.2401,24751.0
2020-08-17 15:35:00,53.35,53.35,53.29,53.31,8429.0,51.2497,51.2497,51.1921,51.2113,8429.0
2020-08-17 15:40:00,53.32,53.36,53.31,53.34,26445.0,51.2209,51.2593,51.2113,51.2401,26445.0
2020-08-17 15:45:00,53.33,53.4,53.33,53.37,47793.0,51.2305,51.2978,51.2305,51.269,47793.0
2020-08-17 15:50:00,53.37,53.41,53.37,53.41,208440.0,51.269,51.3074,51.269,51.3074,208440.0
2020-08-17 15:55:00,53.41,53.41,53.37,53.39,132779.0,51.3074,51.3074,51.269,51.2882,132779.0
2020-08-18 09:30:00,53.85,53.95,53.56,53.58,241950.0,51.7301,51.8261,51.4515,51.4707,241950.0
2020-08-18 09:35:00,53.6,53.69,53.52,53.6,85686.0,51.4899,51.5764,51.4131,51.4899,85686.0
2020-08-18 09:40:00,53.6,53.61,53.49,53.58,52522.0,51.4899,51.4995,51.3842,51.4707,52522.0
2020-08-18 09:45:00,53.57,53.66,53.51,53.52,56325.0,51.4611,51.5475,51.4034,51.4131,56325.0
2020-08-18 09:50:00,53.51,53.58,53.33,53.34,44053.0,51.4034,51.4707,51.2305,51.2401,44053.0
2020-08-18 09:55:00,53.34,53.42,53.31,53.33,23927.0,51.2401,51.317,51.2113,51.2305,23927.0
2020-08-18 10:00:00,53.33,53.62,53.33,53.61,25420.0,51.2305,51.5091,51.2305,51.4995,25420.0
2020-08-18 10:05:00,53.6,53.65,53.39,53.4,13459.0,51.4899,51.5379,51.2882,51.2978,13459.0
2020-08-18 10:10:00,53.4,53.51,53.37,53.5,33892.0,51.2978,51.4034,51.269,51.3938,33892.0
2020-08-18 10:15:00,53.5,53.63,53.5,53.6,22468.0,51.3938,51.5187,51.3938,51.4899,22468.0
2020-08-18 10:20:00,53.55,53.57,53.48,53.48,20825.0,51.4419,51.4611,51.3746,51.3746,20825.0
2020-08-18 10:25:00,53.46,53.51,53.37,53.38,13198.0,51.3554,51.4034,51.269,51.2786,13198.0
2020-08-18 10:30:00,53.33,53.48,53.33,53.48,15683.0,51.2305,51.3746,51.2305,51.3746,15683.0
2020-08-18 10:35:00,53.48,53.5,53.45,53.47,7592.0,51.3746,51.3938,51.3458,51.365,7592.0
2020-08-18 10:40:00,53.47,53.48,53.4,53.43,10680.0,51.365,51.3746,51.2978,51.3266,10680.0
2020-08-18 10:45:00,53.44,53.5,53.41,53.5,7113.0,51.3362,51.3938,51.3074,51.3938,7113.0
2020-08-18 10:50:00,53.51,53.6,53.51,53.53,9191.0,51.4034,51.4899,51.4034,51.4227,9191.0
2020-08-18 10:55:00,53.51,53.57,53.5,53.56,13966.0,51.4034,51.4611,51.3938,51.4515,13966.0
2020-08-18 11:00:00,53.56,53.61,53.51,53.59,16951.0,51.4515,51.4995,51.4034,51.4803,16951.0
2020-08-18 11:05:00,53.6,53.62,53.55,53.6,17165.0,51.4899,51.5091,51.4419,51.4899,17165.0
2020-08-18 11:10:00,53.62,53.66,53.62,53.66,9573.0,51.5091,51.5475,51.5091,51.5475,9573.0
2020-08-18 11:15:00,53.67,53.72,53.65,53.69,11179.0,51.5571,51.6052,51.5379,51.5764,11179.0
2020-08-18 11:20:00,53.68,53.71,53.63,53.71,12689.0,51.5668,51.5956,51.5187,51.5956,12689.0
2020-08-18 11:25:00,53.72,53.75,53.68,53.71,20878.0,51.6052,51.634,51.5668,51.5956,20878.0
2020-08-18 11:30:00,53.72,53.72,53.68,53.72,12141.0,51.6052,51.6052,51.5668,51.6052,12141.0
2020-08-18 11:35:00,53.71,53.71,53.6,53.61,3711.0,51.5956,51.5956,51.4899,51.4995,3711.0
2020-08-18 11:40:00,53.61,53.62,53.55,53.56,4944.0,51.4995,51.5091,51.4419,51.4515,4944.0
2020-08-18 11:45:00,53.55,53.56,53.51,53.51,4350.0,51.4419,51.4515,51.4034,51.4034,4350.0
2020-08-18 11:50:00,53.51,53.54,53.43,53.54,12776.0,51.4034,51.4323,51.3266,51.4323,12776.0
2020-08-18 11:55:00,53.54,53.55,53.49,53.51,11155.0,51.4323,51.4419,51.3842,51.4034,11155.0
2020-08-18 12:00:00,53.52,53.54,53.49,53.51,10695.0,51.4131,51.4323,51.3842,51.4034,10695.0
2020-08-18 12:05:00,53.51,53.52,53.47,53.5,9307.0,51.4034,51.4131,51.365,51.3938,9307.0
2020-08-18 12:10:00,53.5,53.53,53.47,53.48,8015.0,51.3938,51.4227,51.365,51.3746,8015.0
2020-08-18 12:15:00,53.47,53.53,53.43,53.53,9150.0,51.365,51.4227,51.3266,51.4227,9150.0
2020-08-18 12:20:00,53.52,53.56,53.52,53.55,6501.0,51.4131,51.4515,51.4131,51.4419,6501.0
2020-08-18 12:25:00,53.54,53.56,53.53,53.54,5800.0,51.4323,51.4515,51.4227,51.4323,5800.0
2020-08-18 12:30:00,53.54,53.55,53.47,53.48,6320.0,51.4323,51.4419,51.365,51.3746,6320.0
2020-08-18 12:35:00,53.49,53.55,53.49,53.55,4318.0,51.3842,51.4419,51.3842,51.4419,4318.0
2020-08-18 12:40:00,53.56,53.61,53.55,53.58,3212.0,51.4515,51.4995,51.4419,51.4707,3212.0
2020-08-18 12:45:00,53.56,53.59,53.55,53.55,6554.0,51.4515,51.4803,51.4419,51.4419,6554.0
2020-08-18 12:50:00,53.54,53.57,53.52,53.55,1757.0,51.4323,51.4611,51.4131,51.4419,1757.0
2020-08-18 12:55:00,53.55,53.58,53.55,53.56,5515.0,51.4419,51.4707,51.4419,51.4515,5515.0
2020-08-18 13:00:00,53.55,53.58,53.54,53.58,8082.0,51.4419,51.4707,51.4323,51.4707,8082.0
2020-08-18 13:05:00,53.58,53.63,53.57,53.62,5212.0,51.4707,51.5187,51.4611,51.5091,5212.0
2020-08-18 13:10:00,53.63,53.63,53.57,53.57,9326.0,51.5187,51.5187,51.4611,51.4611,9326.0
2020-08-18 13:15:00,53.55,53.57,53.54,53.56,5520.0,51.4419,51.4611,51.4323,51.4515,5520.0
2020-08-18 13:20:00,53.55,53.56,53.48,53.48,8282.0,51.4419,51.4515,51.3746,51.3746,8282.0
2020-08-18 13:25:00,53.48,53.49,53.43,53.43,6247.0,51.3746,51.3842,51.3266,51.3266,6247.0
2020-08-18 13:30:00,53.43,53.48,53.43,53.48,8564.0,51.3266,51.3746,51.3266,51.3746,8564.0
2020-08-18 13:35:00,53.48,53.48,53.4,53.42,7630.0,51.3746,51.3746,51.2978,51.317,7630.0
2020-08-18 13:40:00,53.42,53.43,53.38,53.38,10673.0,51.317,51.3266,51.2786,51.2786,10673.0
2020-08-18 13:45:00,53.37,53.41,53.37,53.41,11630.0,51.269,51.3074,51.269,51.3074,11630.0
2020-08-18 13:50:00,53.41,53.41,53.35,53.38,7488.0,51.3074,51.3074,51.2497,51.2786,7488.0
2020-08-18 13:55:00,53.37,53.38,53.34,53.35,3616.0,51.269,51.2786,51.2401,51.2497,3616.0
2020-08-18 14:00:00,53.34,53.39,53.34,53.37,20630.0,51.2401,51.2882,51.2401,51.269,20630.0
2020-08-18 14:05:00,53.37,53.46,53.37,53.45,57363.0,51.269,51.3554,51.269,51.3458,57363.0
2020-08-18 14:10:00,53.44,53.45,53.39,53.4,44780.0,51.3362,51.3458,51.2882,51.2978,44780.0
2020-08-18 14:15:00,53.39,53.42,53.39,53.4,22413.0,51.2882,51.317,51.2882,51.2978,22413.0
2020-08-18 14:20:00,53.4,53.41,53.37,53.38,5898.0,51.2978,51.3074,51.269,51.2786,5898.0
2020-08-18 14:25:00,53.38,53.38,53.35,53.36,11070.0,51.2786,51.2786,51.2497,51.2593,11070.0
2020-08-18 14:30:00,53.36,53.4,53.35,53.39,5150.0,51.2593,51.2978,51.2497,51.2882,5150.0
2020-08-18 14:35:00,53.38,53.42,53.37,53.38,4110.0,51.2786,51.317,51.269,51.2786,4110.0
2020-08-18 14:40:00,53.38,53.38,53.33,53.35,6305.0,51.2786,51.2786,51.2305,51.2497,6305.0
2020-08-18 14:45:00,53.34,53.35,53.32,53.33,4568.0,51.2401,51.2497,51.2209,51.2305,4568.0
2020-08-18 14:50:00,53.32,53.35,53.32,53.33,3031.0,51.2209,51.2497,51.2209,51.2305,3031.0
2020-08-18 14:55:00,53.33,53.36,53.3,53.3,9092.0,51.2305,51.2593,51.2017,51.2017,9092.0
2020-08-18 15:00:00,53.3,53.31,53.25,53.27,4865.0,51.2017,51.2113,51.1537,51.1729,4865.0
2020-08-18 15:05:00,53.26,53.32,53.26,53.3,15162.0,51.1633,51.2209,51.1633,51.2017,15162.0
2020-08-18 15:10:00,53.31,53.32,53.28,53.31,15692.0,51.2113,51.2209,51.1825,51.2113,15692.0
2020-08-18 15:15:00,53.31,53.32,53.22,53.27,18607.0,51.2113,51.2209,51.1249,51.1729,18607.0
2020-08-18 15:20:00,53.27,53.33,53.27,53.27,18412.0,51.1729,51.2305,51.1729,51.1729,18412.0
2020-08-18 15:25:00,53.26,53.26,53.2,53.23,27157.0,51.1633,51.1633,51.1056,51.1345,27157.0
2020-08-18 15:30:00,53.22,53.26,53.21,53.25,11678.0,51.1249,51.1633,51.1153,51.1537,11678.0
2020-08-18 15:35:00,53.25,53.25,53.21,53.21,12290.0,51.1537,51.1537,51.1153,51.1153,12290.0
2020-08-18 15:40:00,53.21,53.24,53.17,53.19,52819.0,51.1153,51.1441,51.0768,51.096,52819.0
2020-08-18 15:45:00,53.18,53.21,53.14,53.14,36199.0,51.0864,51.1153,51.048,51.048,36199.0
2020-08-18 15:50:00,53.14,53.17,53.12,53.14,37967.0,51.048,51.0768,51.0288,51.048,37967.0
2020-08-18 15:55:00,53.14,53.21,53.13,53.19,115625.0,51.048,51.1153,51.0384,51.096,115625.0
2020-08-19 09:30:00,53.37,53.37,52.93,53.09,66826.0,51.269,51.269,50.8463,51.0,66826.0
2020-08-19 09:35:00,53.1,53.2,52.95,52.96,41598.0,51.0096,51.1056,50.8655,50.8751,41598.0
2020-08-19 09:40:00,52.95,53.18,52.86,53.16,87759.0,50.8655,51.0864,50.779,51.0672,87759.0
2020-08-19 09:45:00,53.17,53.22,52.85,52.88,69123.0,51.0768,51.1249,50.7694,50.7982,69123.0
2020-08-19 09:50:00,52.88,53.07,52.88,53.0,24646.0,50.7982,50.9808,50.7982,50.9135,24646.0
2020-08-19 09:55:00,52.99,53.17,52.99,53.14,48459.0,50.9039,51.0768,50.9039,51.048,48459.0
2020-08-19 10:00:00,53.13,53.21,53.06,53.17,71692.0,51.0384,51.1153,50.9712,51.0768,71692.0
2020-08-19 10:05:00,53.16,53.19,52.95,52.96,24480.0,51.0672,51.096,50.8655,50.8751,24480.0
2020-08-19 10:10:00,52.95,53.03,52.93,53.01,45652.0,50.8655,50.9423,50.8463,50.9231,45652.0
2020-08-19 10:15:00,53.01,53.05,52.98,53.02,26385.0,50.9231,50.9616,50.8943,50.9327,26385.0
2020-08-19 10:20:00,53.02,53.05,52.96,53.05,24945.0,50.9327,50.9616,50.8751,50.9616,24945.0
2020-08-19 10:25:00,53.08,53.11,53.01,53.07,35273.0,50.9904,51.0192,50.9231,50.9808,35273.0
2020-08-19 10:30:00,53.07,53.13,53.05,53.06,23578.0,50.9808,51.0384,50.9616,50.9712,23578.0
2020-08-19 10:35:00,53.07,53.12,53.06,53.1,8011.0,50.9808,51.0288,50.9712,51.0096,8011.0
2020-08-19 10:40:00,53.11,53.21,53.1,53.16,10958.0,51.0192,51.1153,51.0096,51.0672,10958.0
2020-08-19 10:45:00,53.16,53.17,53.13,53.16,8268.0,51.0672,51.0768,51.0384,51.0672,8268.0
2020-08-19 10:50:00,53.16,53.21,53.15,53.2,4096.0,51.0672,51.1153,51.0576,51.1056,4096.0
2020-08-19 10:55:00,53.22,53.24,53.13,53.13,5805.0,51.1249,51.1441,51.0384,51.0384,5805.0
2020-08-19 11:00:00,53.13,53.21,53.12,53.13,11653.0,51.0384,51.1153,51.0288,51.0384,11653.0
2020-08-19 11:05:00,53.13,53.14,53.03,53.04,13689.0,51.0384,51.048,50.9423,50.9519,13689.0
2020-08-19 11:10:00,53.05,53.09,53.04,53.07,8702.0,50.9616,51.0,50.9519,50.9808,8702.0
2020-08-19 11:15:00,53.07,53.11,53.04,53.05,9432.0,50.9808,51.0192,50.9519,50.9616,9432.0
2020-08-19 11:20:00,53.05,53.13,53.03,53.13,13564.0,50.9616,51.0384,50.9423,51.0384,13564.0
2020-08-19 11:25:00,53.14,53.17,53.12,53.17,10960.0,51.048,51.0768,51.0288,51.0768,10960.0
2020-08-19 11:30:00,53.18,53.24,53.18,53.24,5955.0,51.0864,51.1441,51.0864,51.1441,5955.0
2020-08-19 11:35:00,53.23,53.25,53.2,53.23,6008.0,51.1345,51.1537,51.1056,51.1345,6008.0
2020-08-19 11:40:00,53.22,53.28,53.2,53.28,7499.0,51.1249,51.1825,51.1056,51.1825,7499.0
2020-08-19 11:45:00,53.28,53.28,53.24,53.25,6492.0,51.1825,51.1825,51.1441,51.1537,6492.0
2020-08-19 11:50:00,53.26,53.29,53.25,53.25,8607.0,51.1633,51.1921,51.1537,51.1537,8607.0
2020-08-19 11:55:00,53.23,53.25,53.22,53.22,14425.0,51.1345,51.1537,51.1249,51.1249,14425.0
2020-08-19 12:00:00,53.22,53.22,53.15,53.16,12618.0,51.1249,51.1249,51.0576,51.0672,12618.0
2020-08-19 12:05:00,53.16,53.17,53.15,53.16,14553.0,51.0672,51.0768,51.0576,51.0672,14553.0
2020-08-19 12:10:00,53.16,53.21,53.16,53.18,5749.0,51.0672,51.1153,51.0672,51.0864,5749.0
2020-08-19 12:15:00,53.18,53.18,53.14,53.16,12303.0,51.0864,51.0864,51.048,51.0672,12303.0
2020-08-19 12:20:00,53.16,53.21,53.14,53.21,9383.0,51.0672,51.1153,51.048,51.1153,9383.0
2020-08-19 12:25:00,53.21,53.27,53.21,53.25,17426.0,51.1153,51.1729,51.1153,51.1537,17426.0
2020-08-19 12:30:00,53.26,53.28,53.2,53.21,13540.0,51.1633,51.1825,51.1056,51.1153,13540.0
2020-08-19 12:35:00,53.2,53.24,53.19,53.24,10091.0,51.1056,51.1441,51.096,51.1441,10091.0
2020-08-19 12:40:00,53.25,53.25,53.16,53.16,19555.0,51.1537,51.1537,51.0672,51.0672,19555.0
2020-08-19 12:45:00,53.17,53.18,53.15,53.18,9057.0,51.0768,51.0864,51.0576,51.0864,9057.0
2020-08-19 12:50:00,53.17,53.17,53.1,53.12,8816.0,51.0768,51.0768,51.0096,51.0288,8816.0
2020-08-19 12:55:00,53.13,53.14,53.11,53.14,5685.0,51.0384,51.048,51.0192,51.048,5685.0
2020-08-19 13:00:00,53.13,53.15,53.1,53.13,9996.0,51.0384,51.0576,51.0096,51.0384,9996.0
2020-08-19 13:05:00,53.14,53.15,53.1,53.11,8496.0,51.048,51.0576,51.0096,51.0192,8496.0
2020-08-19 13:10:00,53.11,53.14,53.1,53.14,13147.0,51.0192,51.048,51.0096,51.048,13147.0
2020-08-19 13:15:00,53.14,53.2,53.14,53.2,7142.0,51.048,51.1056,51.048,51.1056,7142.0
2020-08-19 13:20:00,53.2,53.24,53.2,53.24,5642.0,51.1056,51.1441,51.1056,51.1441,5642.0
2020-08-19 13:25:00,53.24,53.26,53.18,53.19,11651.0,51.1441,51.1633,51.0864,51.096,11651.0
2020-08-19 13:30:00,53.2,53.22,53.18,53.2,8299.0,51.1056,51.1249,51.0864,51.1056,8299.0
2020-08-19 13:35:00,53.19,53.19,53.12,53.16,8496.0,51.096,51.096,51.0288,51.0672,8496.0
2020-08-19 13:40:00,53.16,53.21,53.16,53.21,7413.0,51.0672,51.1153,51.0672,51.1153,7413.0
2020-08-19 13:45:00,53.22,53.27,53.19,53.27,4800.0,51.1249,51.1729,51.096,51.1729,4800.0
2020-08-19 13:50:00,53.25,53.29,53.23,53.29,5710.0,51.1537,51.1921,51.1345,51.1921,5710.0
2020-08-19 13:55:00,53.3,53.34,53.3,53.33,4981.0,51.2017,51.2401,51.2017,51.2305,4981.0
2020-08-19 14:00:00,53.33,53.35,53.32,53.34,4911.0,51.2305,51.2497,51.2209,51.2401,4911.0
2020-08-19 14:05:00,53.33,53.33,53.22,53.28,8820.0,51.2305,51.2305,51.1249,51.1825,8820.0
2020-08-19 14:10:00,53.28,53.29,53.2,53.2,7543.0,51.1825,51.1921,51.1056,51.1056,7543.0
2020-08-19 14:15:00,53.19,53.2,53.12,53.12,15439.0,51.096,51.1056,51.0288,51.0288,15439.0
2020-08-19 14:20:00,53.13,53.2,53.1,53.17,38645.0,51.0384,51.1056,51.0096,51.0768,38645.0
2020-08-19 14:25:00,53.18,53.23,53.12,53.15,9849.0,51.0864,51.1345,51.0288,51.0576,9849.0
2020-08-19 14:30:00,53.17,53.2,53.13,53.2,10624.0,51.0768,51.1056,51.0384,51.1056,10624.0
2020-08-19 14:35:00,53.16,53.16,53.1,53.12,9554.0,51.0672,51.0672,51.0096,51.0288,9554.0
2020-08-19 14:40:00,53.12,53.14,53.07,53.12,12077.0,51.0288,51.048,50.9808,51.0288,12077.0
2020-08-19 14:45:00,53.13,53.21,53.12,53.18,9728.0,51.0384,51.1153,51.0288,51.0864,9728.0
2020-08-19 14:50:00,53.18,53.23,53.15,53.17,12844.0,51.0864,51.1345,51.0576,51.0768,12844.0
2020-08-19 14:55:00,53.18,53.21,53.18,53.21,13478.0,51.0864,51.1153,51.0864,51.1153,13478.0
2020-08-19 15:00:00,53.2,53.25,53.19,53.22,11562.0,51.1056,51.1537,51.096,51.1249,11562.0
2020-08-19 15:05:00,53.23,53.26,53.23,53.25,8227.0,51.1345,51.1633,51.1345,51.1537,8227.0
2020-08-19 15:10:00,53.23,53.26,53.22,53.23,9982.0,51.1345,51.1633,51.1249,51.1345,9982.0
2020-08-19 15:15:00,53.23,53.26,53.2,53.2,11145.0,51.1345,51.1633,51.1056,51.1056,11145.0
2020-08-19 15:20:00,53.2,53.21,53.15,53.18,22231.0,51.1056,51.1153,51.0576,51.0864,22231.0
2020-08-19 15:25:00,53.18,53.21,53.14,53.17,58423.0,51.0864,51.1153,51.048,51.0768,58423.0
2020-08-19 15:30:00,53.18,53.25,53.18,53.21,8984.0,51.0864,51.1537,51.0864,51.1153,8984.0
2020-08-19 15:35:00,53.21,53.25,53.19,53.2,4797.0,51.1153,51.1537,51.096,51.1056,4797.0
2020-08-19 15:40:00,53.19,53.24,53.15,53.23,24710.0,51.096,51.1441,51.0576,51.1345,24710.0
2020-08-19 15:45:00,53.23,53.24,53.06,53.07,44268.0,51.1345,51.1441,50.9712,50.9808,44268.0
2020-08-19 15:50:00,53.04,53.12,53.01,53.11,114471.0,50.9519,51.0288,50.9231,51.0192,114471.0
2020-08-19 15:55:00,53.11,53.14,53.09,53.12,185013.0,51.0192,51.048,51.0,51.0288,185013.0
2020-08-20 09:30:00,52.69,52.85,52.41,52.84,29474.0,50.6157,50.7694,50.3467,50.7598,29474.0
2020-08-20 09:35:00,52.87,52.88,52.73,52.74,20938.0,50.7886,50.7982,50.6542,50.6638,20938.0
2020-08-20 09:40:00,52.77,52.87,52.69,52.78,25835.0,50.6926,50.7886,50.6157,50.7022,25835.0
2020-08-20 09:45:00,52.77,52.84,52.77,52.82,21451.0,50.6926,50.7598,50.6926,50.7406,21451.0
2020-08-20 09:50:00,52.82,52.93,52.82,52.88,8770.0,50.7406,50.8463,50.7406,50.7982,8770.0
2020-08-20 09:55:00,52.87,52.88,52.79,52.8,10340.0,50.7886,50.7982,50.7118,50.7214,10340.0
2020-08-20 10:00:00,52.8,52.85,52.72,52.82,25406.0,50.7214,50.7694,50.6445,50.7406,25406.0
2020-08-20 10:05:00,52.84,52.96,52.8,52.93,17947.0,50.7598,50.8751,50.7214,50.8463,17947.0
2020-08-20 10:10:00,52.94,53.12,52.94,53.09,14822.0,50.8559,51.0288,50.8559,51.0,14822.0
2020-08-20 10:15:00,53.08,53.17,53.07,53.17,11734.0,50.9904,51.0768,50.9808,51.0768,11734.0
2020-08-20 10:20:00,53.16,53.16,53.1,53.12,7607.0,51.0672,51.0672,51.0096,51.0288,7607.0
2020-08-20 10:25:00,53.13,53.22,53.13,53.22,13000.0,51.0384,51.1249,51.0384,51.1249,13000.0
2020-08-20 10:30:00,53.2,53.27,53.19,53.2,8320.0,51.1056,51.1729,51.096,51.1056,8320.0
2020-08-20 10:35:00,53.19,53.27,53.17,53.24,5021.0,51.096,51.1729,51.0768,51.1441,5021.0
2020-08-20 10:40:00,53.23,53.26,53.16,53.19,7968.0,51.1345,51.1633,51.0672,51.096,7968.0
2020-08-20 10:45:00,53.17,53.2,53.15,53.2,2800.0,51.0768,51.1056,51.0576,51.1056,2800.0
2020-08-20 10:50:00,53.21,53.26,53.19,53.2,14566.0,51.1153,51.1633,51.096,51.1056,14566.0
2020-08-20 10:55:00,53.2,53.21,53.12,53.13,19278.0,51.1056,51.1153,51.0288,51.0384,19278.0
2020-08-20 11:00:00,53.13,53.2,53.12,53.2,24914.0,51.0384,51.1056,51.0288,51.1056,24914.0
2020-08-20 11:05:00,53.2,53.21,53.14,53.15,8183.0,51.1056,51.1153,51.048,51.0576,8183.0
2020-08-20 11:10:00,53.15,53.2,53.14,53.15,6691.0,51.0576,51.1056,51.048,51.0576,6691.0
2020-08-20 11:15:00,53.14,53.17,53.09,53.13,4850.0,51.048,51.0768,51.0,51.0384,4850.0
2020-08-20 11:20:00,53.11,53.11,53.05,53.09,6500.0,51.0192,51.0192,50.9616,51.0,6500.0
2020-08-20 11:25:00,53.1,53.11,53.07,53.09,4421.0,51.0096,51.0192,50.9808,51.0,4421.0
2020-08-20 11:30:00,53.07,53.09,53.06,53.07,5830.0,50.9808,51.0,50.9712,50.9808,5830.0
2020-08-20 11:35:00,53.08,53.19,53.08,53.18,2906.0,50.9904,51.096,50.9904,51.0864,2906.0
2020-08-20 11:40:00,53.19,53.19,53.15,53.15,5150.0,51.096,51.096,51.0576,51.0576,5150.0
2020-08-20 11:45:00,53.17,53.19,53.14,53.18,3959.0,51.0768,51.096,51.048,51.0864,3959.0
2020-08-20 11:50:00,53.17,53.22,53.17,53.22,9000.0,51.0768,51.1249,51.0768,51.1249,9000.0
2020-08-20 11:55:00,53.21,53.24,53.16,53.16,3876.0,51.1153,51.1441,51.0672,51.0672,3876.0
2020-08-20 12:00:00,53.15,53.15,53.1,53.12,6170.0,51.0576,51.0576,51.0096,51.0288,6170.0
2020-08-20 12:05:00,53.11,53.15,53.11,53.12,4508.0,51.0192,51.0576,51.0192,51.0288,4508.0
2020-08-20 12:10:00,53.14,53.14,53.08,53.11,5912.0,51.048,51.048,50.9904,51.0192,5912.0
2020-08-20 12:15:00,53.11,53.12,53.03,53.04,10732.0,51.0192,51.0288,50.9423,50.9519,10732.0
2020-08-20 12:20:00,53.03,53.05,53.03,53.04,2857.0,50.9423,50.9616,50.9423,50.9519,2857.0
2020-08-20 12:25:00,53.04,53.05,53.02,53.03,7090.0,50.9519,50.9616,50.9327,50.9423,7090.0
2020-08-20 12:30:00,53.02,53.08,53.01,53.07,5500.0,50.9327,50.9904,50.9231,50.9808,5500.0
2020-08-20 12:35:00,53.07,53.12,53.07,53.12,1791.0,50.9808,51.0288,50.9808,51.0288,1791.0
2020-08-20 12:40:00,53.12,53.14,53.09,53.09,5266.0,51.0288,51.048,51.0,51.0,5266.0
2020-08-20 12:45:00,53.09,53.1,53.08,53.1,3218.0,51.0,51.0096,50.9904,51.0096,3218.0
2020-08-20 12:50:00,53.1,53.13,53.07,53.07,11061.0,51.0096,51.0384,50.9808,50.9808,11061.0
2020-08-20 12:55:00,53.06,53.06,53.01,53.03,6957.0,50.9712,50.9712,50.9231,50.9423,6957.0
2020-08-20 13:00:00,53.02,53.03,53.01,53.02,8500.0,50.9327,50.9423,50.9231,50.9327,8500.0
2020-08-20 13:05:00,53.02,53.02,52.93,52.95,14411.0,50.9327,50.9327,50.8463,50.8655,14411.0
2020-08-20 13:10:00,52.95,52.96,52.94,52.95,6550.0,50.8655,50.8751,50.8559,50.8655,6550.0
2020-08-20 13:15:00,52.94,52.94,52.9,52.93,5553.0,50.8559,50.8559,50.8175,50.8463,5553.0
2020-08-20 13:20:00,52.94,52.95,52.93,52.94,3034.0,50.8559,50.8655,50.8463,50.8559,3034.0
2020-08-20 13:25:00,52.94,53.01,52.94,52.99,101533.0,50.8559,50.9231,50.8559,50.9039,101533.0
2020-08-20 13:30:00,52.99,53.07,52.99,53.07,5357.0,50.9039,50.9808,50.9039,50.9808,5357.0
2020-08-20 13:35:00,53.06,53.06,53.02,53.04,3225.0,50.9712,50.9712,50.9327,50.9519,3225.0
2020-08-20 13:40:00,53.04,53.06,53.03,53.06,3743.0,50.9519,50.9712,50.9423,50.9712,3743.0
2020-08-20 13:45:00,53.06,53.06,53.04,53.04,8611.0,50.9712,50.9712,50.9519,50.9519,8611.0
2020-08-20 13:50:00,53.04,53.09,53.03,53.06,6701.0,50.9519,51.0,50.9423,50.9712,6701.0
2020-08-20 13:55:00,53.06,53.09,53.05,53.07,5127.0,50.9712,51.0,50.9616,50.9808,5127.0
2020-08-20 14:00:00,53.08,53.1,53.06,53.06,8121.0,50.9904,51.0096,50.9712,50.9712,8121.0
2020-08-20 14:05:00,53.06,53.08,53.03,53.05,32341.0,50.9712,50.9904,50.9423,50.9616,32341.0
2020-08-20 14:10:00,53.04,53.06,53.0,53.03,37369.0,50.9519,50.9712,50.9135,50.9423,37369.0
2020-08-20 14:15:00,53.03,53.04,53.01,53.01,13171.0,50.9423,50.9519,50.9231,50.9231,13171.0
2020-08-20 14:20:00,53.01,53.05,53.01,53.02,32101.0,50.9231,50.9616,50.9231,50.9327,32101.0
2020-08-20 14:25:00,53.01,53.02,53.0,53.01,12509.0,50.9231,50.9327,50.9135,50.9231,12509.0
2020-08-20 14:30:00,53.02,53.02,52.96,52.97,8322.0,50.9327,50.9327,50.8751,50.8847,8322.0
2020-08-20 14:35:00,52.97,52.98,52.95,52.96,6818.0,50.8847,50.8943,50.8655,50.8751,6818.0
2020-08-20 14:40:00,52.97,52.98,52.91,52.91,7753.0,50.8847,50.8943,50.8271,50.8271,7753.0
2020-08-20 14:45:00,52.91,52.92,52.88,52.9,8362.0,50.8271,50.8367,50.7982,50.8175,8362.0
2020-08-20 14:50:00,52.9,52.94,52.89,52.92,12500.0,50.8175,50.8559,50.8079,50.8367,12500.0
2020-08-20 14:55:00,52.92,52.95,52.91,52.92,97534.0,50.8367,50.8655,50.8271,50.8367,97534.0
2020-08-20 15:00:00,52.91,53.01,52.91,52.99,35343.0,50.8271,50.9231,50.8271,50.9039,35343.0
2020-08-20 15:05:00,52.99,53.0,52.96,52.98,16807.0,50.9039,50.9135,50.8751,50.8943,16807.0
2020-08-20 15:10:00,52.98,52.98,52.95,52.97,8190.0,50.8943,50.8943,50.8655,50.8847,8190.0
2020-08-20 15:15:00,52.96,52.97,52.91,52.91,12653.0,50.8751,50.8847,50.8271,50.8271,12653.0
2020-08-20 15:20:00,52.92,52.93,52.89,52.91,9993.0,50.8367,50.8463,50.8079,50.8271,9993.0
2020-08-20 15:25:00,52.91,52.91,52.85,52.88,27422.0,50.8271,50.8271,50.7694,50.7982,27422.0
2020-08-20 15:30:00,52.88,52.88,52.85,52.86,10248.0,50.7982,50.7982,50.7694,50.779,10248.0
2020-08-20 15:35:00,52.85,52.88,52.85,52.88,13767.0,50.7694,50.7982,50.7694,50.7982,13767.0
2020-08-20 15:40:00,52.88,52.96,52.87,52.94,23597.0,50.7982,50.8751,50.7886,50.8559,23597.0
2020-08-20 15:45:00,52.94,53.0,52.93,52.95,25255.0,50.8559,50.9135,50.8463,50.8655,25255.0
2020-08-20 15:50:00,52.93,52.94,52.89,52.9,59662.0,50.8463,50.8559,50.8079,50.8175,59662.0
2020-08-20 15:55:00,52.9,52.95,52.86,52.87,61884.0,50.8175,50.8655,50.779,50.7886,61884.0
2020-08-21 09:30:00,52.74,53.19,52.72,53.19,32047.0,50.6638,51.096,50.6445,51.096,32047.0
2020-08-21 09:35:00,53.19,53.19,52.84,52.93,30838.0,51.096,51.096,50.7598,50.8463,30838.0
2020-08-21 09:40:00,52.92,52.92,52.75,52.82,42555.0,50.8367,50.8367,50.6734,50.7406,42555.0
2020-08-21 09:45:00,52.83,53.01,52.83,52.99,26815.0,50.7502,50.9231,50.7502,50.9039,26815.0
2020-08-21 09:50:00,53.03,53.04,52.86,52.88,15319.0,50.9423,50.9519,50.779,50.7982,15319.0
2020-08-21 09:55:00,52.87,52.94,52.87,52.91,20406.0,50.7886,50.8559,50.7886,50.8271,20406.0
2020-08-21 10:00:00,52.94,53.02,52.93,52.97,28302.0,50.8559,50.9327,50.8463,50.8847,28302.0
2020-08-21 10:05:00,52.98,53.13,52.97,53.05,35173.0,50.8943,51.0384,50.8847,50.9616,35173.0
2020-08-21 10:10:00,53.07,53.09,52.99,52.99,12808.0,50.9808,51.0,50.9039,50.9039,12808.0
2020-08-21 10:15:00,52.99,53.05,52.99,53.01,3671.0,50.9039,50.9616,50.9039,50.9231,3671.0
2020-08-21 10:20:00,52.98,52.98,52.89,52.89,7199.0,50.8943,50.8943,50.8079,50.8079,7199.0
2020-08-21 10:25:00,52.89,52.97,52.88,52.96,4839.0,50.8079,50.8847,50.7982,50.8751,4839.0
2020-08-21 10:30:00,52.95,52.98,52.93,52.97,5100.0,50.8655,50.8943,50.8463,50.8847,5100.0
2020-08-21 10:35:00,53.01,53.05,52.99,53.03,5248.0,50.9231,50.9616,50.9039,50.9423,5248.0
2020-08-21 10:40:00,53.03,53.05,52.99,53.02,4798.0,50.9423,50.9616,50.9039,50.9327,4798.0
2020-08-21 10:45:00,52.99,53.08,52.99,53.08,7684.0,50.9039,50.9904,50.9039,50.9904,7684.0
2020-08-21 10:50:00,53.09,53.19,53.08,53.19,7356.0,51.0,51.096,50.9904,51.096,7356.0
2020-08-21 10:55:00,53.19,53.21,53.14,53.21,3820.0,51.096,51.1153,51.048,51.1153,3820.0
2020-08-21 11:00:00,53.22,53.23,53.14,53.17,9273.0,51.1249,51.1345,51.048,51.0768,9273.0
2020-08-21 11:05:00,53.2,53.28,53.2,53.27,9664.0,51.1056,51.1825,51.1056,51.1729,9664.0
2020-08-21 11:10:00,53.28,53.35,53.28,53.33,86196.0,51.1825,51.2497,51.1825,51.2305,86196.0
2020-08-21 11:15:00,53.33,53.33,53.27,53.28,5850.0,51.2305,51.2305,51.1729,51.1825,5850.0
2020-08-21 11:20:00,53.29,53.36,53.27,53.35,3500.0,51.1921,51.2593,51.1729,51.2497,3500.0
2020-08-21 11:25:00,53.36,53.38,53.34,53.38,9401.0,51.2593,51.2786,51.2401,51.2786,9401.0
2020-08-21 11:30:00,53.38,53.4,53.34,53.34,10643.0,51.2786,51.2978,51.2401,51.2401,10643.0
2020-08-21 11:35:00,53.35,53.38,53.34,53.38,5909.0,51.2497,51.2786,51.2401,51.2786,5909.0
2020-08-21 11:40:00,53.37,53.37,53.28,53.28,3329.0,51.269,51.269,51.1825,51.1825,3329.0
2020-08-21 11:45:00,53.27,53.29,53.26,53.26,5239.0,51.1729,51.1921,51.1633,51.1633,5239.0
2020-08-21 11:50:00,53.27,53.32,53.27,53.31,2260.0,51.1729,51.2209,51.1729,51.2113,2260.0
2020-08-21 11:55:00,53.3,53.31,53.25,53.25,4675.0,51.2017,51.2113,51.1537,51.1537,4675.0
2020-08-21 12:00:00,53.25,53.27,53.24,53.27,6433.0,51.1537,51.1729,51.1441,51.1729,6433.0
2020-08-21 12:05:00,53.32,53.42,53.32,53.42,3258.0,51.2209,51.317,51.2209,51.317,3258.0
2020-08-21 12:10:00,53.43,53.45,53.4,53.45,13845.0,51.3266,51.3458,51.2978,51.3458,13845.0
2020-08-21 12:15:00,53.45,53.51,53.45,53.48,10104.0,51.3458,51.4034,51.3458,51.3746,10104.0
2020-08-21 12:20:00,53.45,53.51,53.45,53.51,6299.0,51.3458,51.4034,51.3458,51.4034,6299.0
2020-08-21 12:25:00,53.5,53.5,53.43,53.43,6504.0,51.3938,51.3938,51.3266,51.3266,6504.0
2020-08-21 12:30:00,53.43,53.45,53.41,53.41,6854.0,51.3266,51.3458,51.3074,51.3074,6854.0
2020-08-21 12:35:00,53.42,53.42,53.36,53.38,5286.0,51.317,51.317,51.2593,51.2786,5286.0
2020-08-21 12:40:00,53.35,53.39,53.34,53.38,3539.0,51.2497,51.2882,51.2401,51.2786,3539.0
2020-08-21 12:45:00,53.37,53.37,53.32,53.34,8725.0,51.269,51.269,51.2209,51.2401,8725.0
2020-08-21 12:50:00,53.35,53.36,53.28,53.3,29383.0,51.2497,51.2593,51.1825,51.2017,29383.0
2020-08-21 12:55:00,53.29,53.29,53.22,53.25,4509.0,51.1921,51.1921,51.1249,51.1537,4509.0
2020-08-21 13:00:00,53.25,53.31,53.25,53.31,10167.0,51.1537,51.2113,51.1537,51.2113,10167.0
2020-08-21 13:05:00,53.33,53.37,53.32,53.35,8489.0,51.2305,51.269,51.2209,51.2497,8489.0
2020-08-21 13:10:00,53.35,53.41,53.35,53.41,14144.0,51.2497,51.3074,51.2497,51.3074,14144.0
2020-08-21 13:15:00,53.42,53.44,53.37,53.37,6741.0,51.317,51.3362,51.269,51.269,6741.0
2020-08-21 13:20:00,53.36,53.36,53.33,53.34,2663.0,51.2593,51.2593,51.2305,51.2401,2663.0
2020-08-21 13:25:00,53.36,53.39,53.35,53.37,2405.0,51.2593,51.2882,51.2497,51.269,2405.0
2020-08-21 13:30:00,53.36,53.43,53.36,53.43,3908.0,51.2593,51.3266,51.2593,51.3266,3908.0
2020-08-21 13:35:00,53.44,53.49,53.43,53.49,5817.0,51.3362,51.3842,51.3266,51.3842,5817.0
2020-08-21 13:40:00,53.48,53.48,53.46,53.48,7466.0,51.3746,51.3746,51.3554,51.3746,7466.0
2020-08-21 13:45:00,53.47,53.47,53.44,53.47,3260.0,51.365,51.365,51.3362,51.365,3260.0
2020-08-21 13:50:00,53.48,53.49,53.45,53.49,4273.0,51.3746,51.3842,51.3458,51.3842,4273.0
2020-08-21 13:55:00,53.48,53.51,53.48,53.49,43960.0,51.3746,51.4034,51.3746,51.3842,43960.0
2020-08-21 14:00:00,53.49,53.53,53.48,53.51,10520.0,51.3842,51.4227,51.3746,51.4034,10520.0
2020-08-21 14:05:00,53.51,53.52,53.47,53.48,13749.0,51.4034,51.4131,51.365,51.3746,13749.0
2020-08-21 14:10:00,53.48,53.51,53.47,53.51,10242.0,51.3746,51.4034,51.365,51.4034,10242.0
2020-08-21 14:15:00,53.51,53.54,53.51,53.53,6398.0,51.4034,51.4323,51.4034,51.4227,6398.0
2020-08-21 14:20:00,53.54,53.57,53.54,53.57,6377.0,51.4323,51.4611,51.4323,51.4611,6377.0
2020-08-21 14:25:00,53.57,53.58,53.53,53.55,2675.0,51.4611,51.4707,51.4227,51.4419,2675.0
2020-08-21 14:30:00,53.56,53.63,53.56,53.63,9149.0,51.4515,51.5187,51.4515,51.5187,9149.0
2020-08-21 14:35:00,53.63,53.64,53.6,53.61,15502.0,51.5187,51.5283,51.4899,51.4995,15502.0
2020-08-21 14:40:00,53.61,53.62,53.59,53.61,9639.0,51.4995,51.5091,51.4803,51.4995,9639.0
2020-08-21 14:45:00,53.61,53.63,53.56,53.58,14599.0,51.4995,51.5187,51.4515,51.4707,14599.0
2020-08-21 14:50:00,53.59,53.65,53.59,53.63,7200.0,51.4803,51.5379,51.4803,51.5187,7200.0
2020-08-21 14:55:00,53.63,53.69,53.63,53.69,17412.0,51.5187,51.5764,51.5187,51.5764,17412.0
2020-08-21 15:00:00,53.68,53.74,53.68,53.7,31150.0,51.5668,51.6244,51.5668,51.586,31150.0
2020-08-21 15:05:00,53.71,53.75,53.7,53.75,8678.0,51.5956,51.634,51.586,51.634,8678.0
2020-08-21 15:10:00,53.75,53.79,53.74,53.77,14968.0,51.634,51.6724,51.6244,51.6532,14968.0
2020-08-21 15:15:00,53.77,53.78,53.74,53.76,8513.0,51.6532,51.6628,51.6244,51.6436,8513.0
2020-08-21 15:20:00,53.76,53.79,53.71,53.73,17428.0,51.6436,51.6724,51.5956,51.6148,17428.0
2020-08-21 15:25:00,53.73,53.74,53.66,53.69,15656.0,51.6148,51.6244,51.5475,51.5764,15656.0
2020-08-21 15:30:00,53.69,53.7,53.65,53.66,24228.0,51.5764,51.586,51.5379,51.5475,24228.0
2020-08-21 15:35:00,53.67,53.71,53.67,53.71,15723.0,51.5571,51.5956,51.5571,51.5956,15723.0
2020-08-21 15:40:00,53.7,53.72,53.66,53.67,50865.0,51.586,51.6052,51.5475,51.5571,50865.0
2020-08-21 15:45:00,53.67,53.7,53.66,53.68,20650.0,51.5571,51.586,51.5475,51.5668,20650.0
2020-08-21 15:50:00,53.68,53.72,53.67,53.71,60025.0,51.5668,51.6052,51.5571,51.5956,60025.0
2020-08-21 15:55:00,53.71,53.77,53.71,53.72,91964.0,51.5956,51.6532,51.5956,51.6052,91964.0
2020-08-24 09:30:00,54.29,54.33,53.97,53.97,75089.0,52.1527,52.1912,51.8453,51.8453,75089.0
2020-08-24 09:35:00,53.97,54.07,53.84,53.92,42889.0,51.8453,51.9414,51.7205,51.7973,42889.0
2020-08-24 09:40:00,53.91,54.03,53.82,54.03,41184.0,51.7877,51.903,51.7012,51.903,41184.0
2020-08-24 09:45:00,54.05,54.08,53.98,54.07,20411.0,51.9222,51.951,51.8549,51.9414,20411.0
2020-08-24 09:50:00,54.08,54.09,53.78,53.83,77675.0,51.951,51.9606,51.6628,51.7108,77675.0
2020-08-24 09:55:00,53.83,53.96,53.81,53.93,25839.0,51.7108,51.8357,51.6916,51.8069,25839.0
2020-08-24 10:00:00,53.96,54.01,53.93,53.97,12411.0,51.8357,51.8838,51.8069,51.8453,12411.0
2020-08-24 10:05:00,54.01,54.11,54.01,54.1,29148.0,51.8838,51.9798,51.8838,51.9702,29148.0
2020-08-24 10:10:00,54.11,54.15,54.05,54.11,27602.0,51.9798,52.0182,51.9222,51.9798,27602.0
2020-08-24 10:15:00,54.12,54.27,54.11,54.26,12580.0,51.9894,52.1335,51.9798,52.1239,12580.0
2020-08-24 10:20:00,54.25,54.34,54.21,54.23,11273.0,52.1143,52.2008,52.0759,52.0951,11273.0
2020-08-24 10:25:00,54.25,54.25,54.09,54.09,8730.0,52.1143,52.1143,51.9606,51.9606,8730.0
2020-08-24 10:30:00,54.09,54.16,54.08,54.14,35645.0,51.9606,52.0279,51.951,52.0086,35645.0
2020-08-24 10:35:00,54.14,54.19,54.12,54.19,17093.0,52.0086,52.0567,51.9894,52.0567,17093.0
2020-08-24 10:40:00,54.2,54.25,54.16,54.17,18865.0,52.0663,52.1143,52.0279,52.0375,18865.0
2020-08-24 10:45:00,54.17,54.21,54.13,54.19,20581.0,52.0375,52.0759,51.999,52.0567,20581.0
2020-08-24 10:50:00,54.22,54.24,54.12,54.12,11838.0,52.0855,52.1047,51.9894,51.9894,11838.0
2020-08-24 10:55:00,54.14,54.19,54.13,54.14,9061.0,52.0086,52.0567,51.999,52.0086,9061.0
2020-08-24 11:00:00,54.14,54.16,54.08,54.13,17518.0,52.0086,52.0279,51.951,51.999,17518.0
2020-08-24 11:05:00,54.11,54.24,54.11,54.2,14923.0,51.9798,52.1047,51.9798,52.0663,14923.0
2020-08-24 11:10:00,54.2,54.22,54.12,54.12,7846.0,52.0663,52.0855,51.9894,51.9894,7846.0
2020-08-24 11:15:00,54.12,54.14,54.11,54.14,3337.0,51.9894,52.0086,51.9798,52.0086,3337.0
2020-08-24 11:20:00,54.13,54.14,54.12,54.14,4944.0,51.999,52.0086,51.9894,52.0086,4944.0
2020-08-24 11:25:00,54.14,54.14,54.11,54.11,3405.0,52.0086,52.0086,51.9798,51.9798,3405.0
2020-08-24 11:30:00,54.12,54.14,54.09,54.12,58407.0,51.9894,52.0086,51.9606,51.9894,58407.0
2020-08-24 11:35:00,54.16,54.2,54.13,54.16,12305.0,52.0279,52.0663,51.999,52.0279,12305.0
2020-08-24 11:40:00,54.17,54.2,54.16,54.19,2350.0,52.0375,52.0663,52.0279,52.0567,2350.0
2020-08-24 11:45:00,54.2,54.21,54.17,54.21,7061.0,52.0663,52.0759,52.0375,52.0759,7061.0
2020-08-24 11:50:00,54.21,54.22,54.15,54.19,8825.0,52.0759,52.0855,52.0182,52.0567,8825.0
2020-08-24 11:55:00,54.19,54.21,54.11,54.11,5502.0,52.0567,52.0759,51.9798,51.9798,5502.0
2020-08-24 12:00:00,54.12,54.18,54.12,54.15,8883.0,51.9894,52.0471,51.9894,52.0182,8883.0
2020-08-24 12:05:00,54.17,54.2,54.16,54.2,6865.0,52.0375,52.0663,52.0279,52.0663,6865.0
2020-08-24 12:10:00,54.19,54.23,54.18,54.23,7295.0,52.0567,52.0951,52.0471,52.0951,7295.0
2020-08-24 12:15:00,54.23,54.26,54.23,54.25,10040.0,52.0951,52.1239,52.0951,52.1143,10040.0
2020-08-24 12:20:00,54.25,54.29,54.24,54.29,21851.0,52.1143,52.1527,52.1047,52.1527,21851.0
2020-08-24 12:25:00,54.32,54.34,54.28,54.28,16195.0,52.1816,52.2008,52.1431,52.1431,16195.0
2020-08-24 12:30:00,54.26,54.3,54.26,54.28,8276.0,52.1239,52.1623,52.1239,52.1431,8276.0
2020-08-24 12:35:00,54.28,54.29,54.26,54.27,7219.0,52.1431,52.1527,52.1239,52.1335,7219.0
2020-08-24 12:40:00,54.28,54.28,54.2,54.24,7825.0,52.1431,52.1431,52.0663,52.1047,7825.0
2020-08-24 12:45:00,54.25,54.26,54.22,54.26,8219.0,52.1143,52.1239,52.0855,52.1239,8219.0
2020-08-24 12:50:00,54.26,54.26,54.18,54.19,9768.0,52.1239,52.1239,52.0471,52.0567,9768.0
2020-08-24 12:55:00,54.19,54.19,54.12,54.13,14011.0,52.0567,52.0567,51.9894,51.999,14011.0
2020-08-24 13:00:00,54.14,54.17,54.13,54.13,5623.0,52.0086,52.0375,51.999,51.999,5623.0
2020-08-24 13:05:00,54.14,54.14,54.1,54.13,10394.0,52.0086,52.0086,51.9702,51.999,10394.0
2020-08-24 13:10:00,54.12,54.18,54.11,54.18,8279.0,51.9894,52.0471,51.9798,52.0471,8279.0
2020-08-24 13:15:00,54.17,54.17,54.14,54.16,10639.0,52.0375,52.0375,52.0086,52.0279,10639.0
2020-08-24 13:20:00,54.15,54.16,54.1,54.11,8801.0,52.0182,52.0279,51.9702,51.9798,8801.0
2020-08-24 13:25:00,54.13,54.15,54.12,54.14,8130.0,51.999,52.0182,51.9894,52.0086,8130.0
2020-08-24 13:30:00,54.14,54.14,54.04,54.05,7889.0,52.0086,52.0086,51.9126,51.9222,7889.0
2020-08-24 13:35:00,54.05,54.13,54.04,54.11,3609.0,51.9222,51.999,51.9126,51.9798,3609.0
2020-08-24 13:40:00,54.13,54.15,54.1,54.11,13170.0,51.999,52.0182,51.9702,51.9798,13170.0
2020-08-24 13:45:00,54.12,54.12,54.08,54.11,7095.0,51.9894,51.9894,51.951,51.9798,7095.0
2020-08-24 13:50:00,54.11,54.13,54.11,54.12,6397.0,51.9798,51.999,51.9798,51.9894,6397.0
2020-08-24 13:55:00,54.13,54.14,54.11,54.13,11908.0,51.999,52.0086,51.9798,51.999,11908.0
2020-08-24 14:00:00,54.13,54.14,54.11,54.11,10688.0,51.999,52.0086,51.9798,51.9798,10688.0
2020-08-24 14:05:00,54.11,54.15,54.1,54.14,5654.0,51.9798,52.0182,51.9702,52.0086,5654.0
2020-08-24 14:10:00,54.12,54.14,54.11,54.13,10190.0,51.9894,52.0086,51.9798,51.999,10190.0
2020-08-24 14:15:00,54.13,54.19,54.13,54.17,8830.0,51.999,52.0567,51.999,52.0375,8830.0
2020-08-24 14:20:00,54.18,54.18,54.1,54.11,11449.0,52.0471,52.0471,51.9702,51.9798,11449.0
2020-08-24 14:25:00,54.11,54.13,54.09,54.13,10670.0,51.9798,51.999,51.9606,51.999,10670.0
2020-08-24 14:30:00,54.13,54.16,54.12,54.14,8842.0,51.999,52.0279,51.9894,52.0086,8842.0
2020-08-24 14:35:00,54.15,54.18,54.15,54.17,10792.0,52.0182,52.0471,52.0182,52.0375,10792.0
2020-08-24 14:40:00,54.16,54.17,54.13,54.14,8173.0,52.0279,52.0375,51.999,52.0086,8173.0
2020-08-24 14:45:00,54.14,54.18,54.14,54.17,14929.0,52.0086,52.0471,52.0086,52.0375,14929.0
2020-08-24 14:50:00,54.17,54.2,54.12,54.12,16088.0,52.0375,52.0663,51.9894,51.9894,16088.0
2020-08-24 14:55:00,54.12,54.13,54.06,54.06,14339.0,51.9894,51.999,51.9318,51.9318,14339.0
2020-08-24 15:00:00,54.05,54.11,54.05,54.07,4242.0,51.9222,51.9798,51.9222,51.9414,4242.0
2020-08-24 15:05:00,54.05,54.06,54.02,54.06,9045.0,51.9222,51.9318,51.8934,51.9318,9045.0
2020-08-24 15:10:00,54.05,54.06,54.03,54.06,4421.0,51.9222,51.9318,51.903,51.9318,4421.0
2020-08-24 15:15:00,54.06,54.13,54.06,54.12,16714.0,51.9318,51.999,51.9318,51.9894,16714.0
2020-08-24 15:20:00,54.11,54.14,54.09,54.14,20844.0,51.9798,52.0086,51.9606,52.0086,20844.0
2020-08-24 15:25:00,54.15,54.17,54.12,54.12,12280.0,52.0182,52.0375,51.9894,51.9894,12280.0
2020-08-24 15:30:00,54.12,54.14,54.11,54.12,27328.0,51.9894,52.0086,51.9798,51.9894,27328.0
2020-08-24 15:35:00,54.12,54.18,54.12,54.17,122048.0,51.9894,52.0471,51.9894,52.0375,122048.0
2020-08-24 15:40:00,54.18,54.27,54.18,54.27,35011.0,52.0471,52.1335,52.0471,52.1335,35011.0
2020-08-24 15:45:00,54.27,54.32,54.26,54.31,45973.0,52.1335,52.1816,52.1239,52.172,45973.0
2020-08-24 15:50:00,54.31,54.34,54.3,54.34,169288.0,52.172,52.2008,52.1623,52.2008,169288.0
2020-08-24 15:55:00,54.34,54.36,54.28,54.35,71461.0,52.2008,52.22,52.1431,52.2104,71461.0
2020-08-25 09:30:00,54.66,54.71,54.38,54.4,60385.0,52.5082,52.5562,52.2392,52.2584,60385.0
2020-08-25 09:35:00,54.4,54.47,54.09,54.09,52477.0,52.2584,52.3257,51.9606,51.9606,52477.0
2020-08-25 09:40:00,54.07,54.19,54.04,54.14,46916.0,51.9414,52.0567,51.9126,52.0086,46916.0
2020-08-25 09:45:00,54.13,54.16,53.98,54.01,50096.0,51.999,52.0279,51.8549,51.8838,50096.0
2020-08-25 09:50:00,54.01,54.13,53.99,54.02,18089.0,51.8838,51.999,51.8645,51.8934,18089.0
2020-08-25 09:55:00,54.01,54.08,53.98,54.07,19630.0,51.8838,51.951,51.8549,51.9414,19630.0
2020-08-25 10:00:00,54.08,54.28,53.96,54.02,102138.0,51.951,52.1431,51.8357,51.8934,102138.0
2020-08-25 10:05:00,54.0,54.04,53.92,53.93,61869.0,51.8742,51.9126,51.7973,51.8069,61869.0
2020-08-25 10:10:00,53.92,53.97,53.89,53.9,13893.0,51.7973,51.8453,51.7685,51.7781,13893.0
2020-08-25 10:15:00,53.87,54.02,53.87,53.97,14690.0,51.7493,51.8934,51.7493,51.8453,14690.0
2020-08-25 10:20:00,53.95,53.95,53.87,53.92,20648.0,51.8261,51.8261,51.7493,51.7973,20648.0
2020-08-25 10:25:00,53.91,53.91,53.74,53.79,36331.0,51.7877,51.7877,51.6244,51.6724,36331.0
2020-08-25 10:30:00,53.75,53.75,53.62,53.66,41898.0,51.634,51.634,51.5091,51.5475,41898.0
2020-08-25 10:35:00,53.65,53.69,53.62,53.69,12801.0,51.5379,51.5764,51.5091,51.5764,12801.0
2020-08-25 10:40:00,53.69,53.7,53.58,53.59,16368.0,51.5764,51.586,51.4707,51.4803,16368.0
2020-08-25 10:45:00,53.58,53.65,53.53,53.61,39535.0,51.4707,51.5379,51.4227,51.4995,39535.0
2020-08-25 10:50:00,53.61,53.61,53.51,53.54,33476.0,51.4995,51.4995,51.4034,51.4323,33476.0
2020-08-25 10:55:00,53.55,53.61,53.54,53.6,18312.0,51.4419,51.4995,51.4323,51.4899,18312.0
2020-08-25 11:00:00,53.58,53.7,53.58,53.66,26086.0,51.4707,51.586,51.4707,51.5475,26086.0
2020-08-25 11:05:00,53.65,53.66,53.61,53.63,8317.0,51.5379,51.5475,51.4995,51.5187,8317.0
2020-08-25 11:10:00,53.63,53.64,53.52,53.6,11055.0,51.5187,51.5283,51.4131,51.4899,11055.0
2020-08-25 11:15:00,53.58,53.58,53.48,53.48,11003.0,51.4707,51.4707,51.3746,51.3746,11003.0
2020-08-25 11:20:00,53.48,53.55,53.47,53.52,12313.0,51.3746,51.4419,51.365,51.4131,12313.0
2020-08-25 11:25:00,53.53,53.6,53.53,53.6,12133.0,51.4227,51.4899,51.4227,51.4899,12133.0
2020-08-25 11:30:00,53.59,53.61,53.51,53.56,16275.0,51.4803,51.4995,51.4034,51.4515,16275.0
2020-08-25 11:35:00,53.55,53.57,53.51,53.51,8446.0,51.4419,51.4611,51.4034,51.4034,8446.0
2020-08-25 11:40:00,53.51,53.55,53.46,53.47,14264.0,51.4034,51.4419,51.3554,51.365,14264.0
2020-08-25 11:45:00,53.45,53.52,53.45,53.51,8740.0,51.3458,51.4131,51.3458,51.4034,8740.0
2020-08-25 11:50:00,53.51,53.62,53.51,53.62,10164.0,51.4034,51.5091,51.4034,51.5091,10164.0
2020-08-25 11:55:00,53.61,53.62,53.57,53.58,8412.0,51.4995,51.5091,51.4611,51.4707,8412.0
2020-08-25 12:00:00,53.58,53.64,53.55,53.64,6875.0,51.4707,51.5283,51.4419,51.5283,6875.0
2020-08-25 12:05:00,53.63,53.68,53.62,53.67,6905.0,51.5187,51.5668,51.5091,51.5571,6905.0
2020-08-25 12:10:00,53.66,53.67,53.59,53.59,12911.0,51.5475,51.5571,51.4803,51.4803,12911.0
2020-08-25 12:15:00,53.59,53.65,53.59,53.65,6872.0,51.4803,51.5379,51.4803,51.5379,6872.0
2020-08-25 12:20:00,53.64,53.68,53.64,53.67,3645.0,51.5283,51.5668,51.5283,51.5571,3645.0
2020-08-25 12:25:00,53.69,53.75,53.69,53.71,12165.0,51.5764,51.634,51.5764,51.5956,12165.0
2020-08-25 12:30:00,53.69,53.7,53.67,53.7,8224.0,51.5764,51.586,51.5571,51.586,8224.0
2020-08-25 12:35:00,53.7,53.77,53.7,53.77,4110.0,51.586,51.6532,51.586,51.6532,4110.0
2020-08-25 12:40:00,53.76,53.77,53.71,53.75,8630.0,51.6436,51.6532,51.5956,51.634,8630.0
2020-08-25 12:45:00,53.75,53.8,53.74,53.8,5422.0,51.634,51.682,51.6244,51.682,5422.0
2020-08-25 12:50:00,53.79,53.79,53.75,53.75,8927.0,51.6724,51.6724,51.634,51.634,8927.0
2020-08-25 12:55:00,53.74,53.85,53.74,53.84,8734.0,51.6244,51.7301,51.6244,51.7205,8734.0
2020-08-25 13:00:00,53.84,53.84,53.75,53.76,14894.0,51.7205,51.7205,51.634,51.6436,14894.0
2020-08-25 13:05:00,53.75,53.75,53.71,53.72,10202.0,51.634,51.634,51.5956,51.6052,10202.0
2020-08-25 13:10:00,53.72,53.73,53.71,53.72,16086.0,51.6052,51.6148,51.5956,51.6052,16086.0
2020-08-25 13:15:00,53.73,53.76,53.73,53.74,2685.0,51.6148,51.6436,51.6148,51.6244,2685.0
2020-08-25 13:20:00,53.74,53.79,53.73,53.78,4402.0,51.6244,51.6724,51.6148,51.6628,4402.0
2020-08-25 13:25:00,53.79,53.84,53.78,53.84,6390.0,51.6724,51.7205,51.6628,51.7205,6390.0
2020-08-25 13:30:00,53.84,53.87,53.84,53.86,8779.0,51.7205,51.7493,51.7205,51.7397,8779.0
2020-08-25 13:35:00,53.87,53.88,53.84,53.86,8220.0,51.7493,51.7589,51.7205,51.7397,8220.0
2020-08-25 13:40:00,53.87,53.9,53.87,53.89,3343.0,51.7493,51.7781,51.7493,51.7685,3343.0
2020-08-25 13:45:00,53.89,53.9,53.86,53.86,6914.0,51.7685,51.7781,51.7397,51.7397,6914.0
2020-08-25 13:50:00,53.86,53.88,53.86,53.87,4002.0,51.7397,51.7589,51.7397,51.7493,4002.0
2020-08-25 13:55:00,53.87,53.87,53.85,53.86,5626.0,51.7493,51.7493,51.7301,51.7397,5626.0
2020-08-25 14:00:00,53.86,53.88,53.82,53.88,36698.0,51.7397,51.7589,51.7012,51.7589,36698.0
2020-08-25 14:05:00,53.87,53.89,53.86,53.87,3538.0,51.7493,51.7685,51.7397,51.7493,3538.0
2020-08-25 14:10:00,53.87,53.89,53.86,53.88,18743.0,51.7493,51.7685,51.7397,51.7589,18743.0
2020-08-25 14:15:00,53.88,53.88,53.81,53.87,35371.0,51.7589,51.7589,51.6916,51.7493,35371.0
2020-08-25 14:20:00,53.86,53.87,53.85,53.86,8250.0,51.7397,51.7493,51.7301,51.7397,8250.0
2020-08-25 14:25:00,53.87,53.88,53.86,53.88,5757.0,51.7493,51.7589,51.7397,51.7589,5757.0
2020-08-25 14:30:00,53.87,53.9,53.86,53.9,8753.0,51.7493,51.7781,51.7397,51.7781,8753.0
2020-08-25 14:35:00,53.9,53.91,53.87,53.91,17344.0,51.7781,51.7877,51.7493,51.7877,17344.0
2020-08-25 14:40:00,53.91,53.97,53.91,53.93,25381.0,51.7877,51.8453,51.7877,51.8069,25381.0
2020-08-25 14:45:00,53.92,53.93,53.91,53.92,9554.0,51.7973,51.8069,51.7877,51.7973,9554.0
2020-08-25 14:50:00,53.92,53.92,53.87,53.89,14003.0,51.7973,51.7973,51.7493,51.7685,14003.0
2020-08-25 14:55:00,53.89,53.95,53.89,53.94,45442.0,51.7685,51.8261,51.7685,51.8165,45442.0
2020-08-25 15:00:00,53.93,53.94,53.91,53.91,4032.0,51.8069,51.8165,51.7877,51.7877,4032.0
2020-08-25 15:05:00,53.9,53.93,53.89,53.91,10922.0,51.7781,51.8069,51.7685,51.7877,10922.0
2020-08-25 15:10:00,53.92,53.94,53.91,53.94,5923.0,51.7973,51.8165,51.7877,51.8165,5923.0
2020-08-25 15:15:00,53.94,53.97,53.91,53.97,18621.0,51.8165,51.8453,51.7877,51.8453,18621.0
2020-08-25 15:20:00,53.97,54.01,53.95,54.0,11174.0,51.8453,51.8838,51.8261,51.8742,11174.0
2020-08-25 15:25:00,54.0,54.03,53.99,54.02,6000.0,51.8742,51.903,51.8645,51.8934,6000.0
2020-08-25 15:30:00,54.03,54.05,54.01,54.02,14611.0,51.903,51.9222,51.8838,51.8934,14611.0
2020-08-25 15:35:00,54.02,54.06,54.01,54.05,16475.0,51.8934,51.9318,51.8838,51.9222,16475.0
2020-08-25 15:40:00,54.05,54.07,53.99,54.0,49509.0,51.9222,51.9414,51.8645,51.8742,49509.0
2020-08-25 15:45:00,54.0,54.03,53.98,53.98,48135.0,51.8742,51.903,51.8549,51.8549,48135.0
2020-08-25 15:50:00,53.97,54.01,53.96,54.0,35411.0,51.8453,51.8838,51.8357,51.8742,35411.0
2020-08-25 15:55:00,54.0,54.04,53.96,54.03,144770.0,51.8742,51.9126,51.8357,51.903,144770.0
2020-08-26 09:30:00,54.23,54.24,53.93,54.04,23976.0,52.0951,52.1047,51.8069,51.9126,23976.0
2020-08-26 09:35:00,54.04,54.04,53.84,53.87,31820.0,51.9126,51.9126,51.7205,51.7493,31820.0
2020-08-26 09:40:00,53.87,53.93,53.83,53.86,26945.0,51.7493,51.8069,51.7108,51.7397,26945.0
2020-08-26 09:45:00,53.86,54.12,53.85,54.12,16321.0,51.7397,51.9894,51.7301,51.9894,16321.0
2020-08-26 09:50:00,54.13,54.16,54.07,54.1,50035.0,51.999,52.0279,51.9414,51.9702,50035.0
2020-08-26 09:55:00,54.08,54.17,54.05,54.12,10920.0,51.951,52.0375,51.9222,51.9894,10920.0
2020-08-26 10:00:00,54.12,54.12,54.0,54.09,16811.0,51.9894,51.9894,51.8742,51.9606,16811.0
2020-08-26 10:05:00,54.1,54.12,54.01,54.03,4896.0,51.9702,51.9894,51.8838,51.903,4896.0
2020-08-26 10:10:00,54.04,54.08,54.01,54.04,5700.0,51.9126,51.951,51.8838,51.9126,5700.0
2020-08-26 10:15:00,54.01,54.01,53.91,53.98,12550.0,51.8838,51.8838,51.7877,51.8549,12550.0
2020-08-26 10:20:00,53.97,54.0,53.93,53.98,6523.0,51.8453,51.8742,51.8069,51.8549,6523.0
2020-08-26 10:25:00,53.99,53.99,53.89,53.89,6223.0,51.8645,51.8645,51.7685,51.7685,6223.0
2020-08-26 10:30:00,53.88,53.94,53.86,53.91,7150.0,51.7589,51.8165,51.7397,51.7877,7150.0
2020-08-26 10:35:00,53.92,54.02,53.92,54.01,8771.0,51.7973,51.8934,51.7973,51.8838,8771.0
2020-08-26 10:40:00,54.01,54.08,54.01,54.08,4550.0,51.8838,51.951,51.8838,51.951,4550.0
2020-08-26 10:45:00,54.1,54.1,54.05,54.07,4600.0,51.9702,51.9702,51.9222,51.9414,4600.0
2020-08-26 10:50:00,54.07,54.13,54.06,54.09,14280.0,51.9414,51.999,51.9318,51.9606,14280.0
2020-08-26 10:55:00,54.09,54.09,54.01,54.05,7398.0,51.9606,51.9606,51.8838,51.9222,7398.0
2020-08-26 11:00:00,54.04,54.07,53.99,54.02,7622.0,51.9126,51.9414,51.8645,51.8934,7622.0
2020-08-26 11:05:00,54.02,54.15,53.98,54.15,42013.0,51.8934,52.0182,51.8549,52.0182,42013.0
2020-08-26 11:10:00,54.15,54.35,54.15,54.28,28863.0,52.0182,52.2104,52.0182,52.1431,28863.0
2020-08-26 11:15:00,54.27,54.31,54.17,54.18,25292.0,52.1335,52.172,52.0375,52.0471,25292.0
2020-08-26 11:20:00,54.17,54.22,54.15,54.15,3675.0,52.0375,52.0855,52.0182,52.0182,3675.0
2020-08-26 11:25:00,54.14,54.19,54.13,54.17,24750.0,52.0086,52.0567,51.999,52.0375,24750.0
2020-08-26 11:30:00,54.16,54.16,54.11,54.12,7008.0,52.0279,52.0279,51.9798,51.9894,7008.0
2020-08-26 11:35:00,54.1,54.11,54.06,54.08,3155.0,51.9702,51.9798,51.9318,51.951,3155.0
2020-08-26 11:40:00,54.08,54.15,54.07,54.14,4973.0,51.951,52.0182,51.9414,52.0086,4973.0
2020-08-26 11:45:00,54.12,54.14,54.1,54.1,15955.0,51.9894,52.0086,51.9702,51.9702,15955.0
2020-08-26 11:50:00,54.1,54.15,54.09,54.09,4061.0,51.9702,52.0182,51.9606,51.9606,4061.0
2020-08-26 11:55:00,54.1,54.1,54.05,54.07,26897.0,51.9702,51.9702,51.9222,51.9414,26897.0
2020-08-26 12:00:00,54.08,54.12,54.06,54.07,9197.0,51.951,51.9894,51.9318,51.9414,9197.0
2020-08-26 12:05:00,54.07,54.09,54.0,54.03,20872.0,51.9414,51.9606,51.8742,51.903,20872.0
2020-08-26 12:10:00,54.04,54.08,54.04,54.08,4188.0,51.9126,51.951,51.9126,51.951,4188.0
2020-08-26 12:15:00,54.09,54.13,54.07,54.11,48234.0,51.9606,51.999,51.9414,51.9798,48234.0
2020-08-26 12:20:00,54.11,54.12,54.09,54.12,2875.0,51.9798,51.9894,51.9606,51.9894,2875.0
2020-08-26 12:25:00,54.11,54.11,54.06,54.06,6356.0,51.9798,51.9798,51.9318,51.9318,6356.0
2020-08-26 12:30:00,54.06,54.06,53.98,53.98,8072.0,51.9318,51.9318,51.8549,51.8549,8072.0
2020-08-26 12:35:00,53.96,54.01,53.96,54.0,4070.0,51.8357,51.8838,51.8357,51.8742,4070.0
2020-08-26 12:40:00,54.01,54.02,54.0,54.0,6040.0,51.8838,51.8934,51.8742,51.8742,6040.0
2020-08-26 12:45:00,53.98,54.02,53.97,54.02,3312.0,51.8549,51.8934,51.8453,51.8934,3312.0
2020-08-26 12:50:00,54.01,54.09,54.01,54.05,3260.0,51.8838,51.9606,51.8838,51.9222,3260.0
2020-08-26 12:55:00,54.04,54.04,53.99,53.99,1419.0,51.9126,51.9126,51.8645,51.8645,1419.0
2020-08-26 13:00:00,53.99,54.04,53.97,54.04,9029.0,51.8645,51.9126,51.8453,51.9126,9029.0
2020-08-26 13:05:00,54.02,54.02,53.97,53.99,3466.0,51.8934,51.8934,51.8453,51.8645,3466.0
2020-08-26 13:10:00,53.99,54.0,53.98,53.99,3349.0,51.8645,51.8742,51.8549,51.8645,3349.0
2020-08-26 13:15:00,53.98,54.03,53.98,54.03,34620.0,51.8549,51.903,51.8549,51.903,34620.0
2020-08-26 13:20:00,54.04,54.06,54.03,54.04,6039.0,51.9126,51.9318,51.903,51.9126,6039.0
2020-08-26 13:25:00,54.04,54.04,54.0,54.02,6475.0,51.9126,51.9126,51.8742,51.8934,6475.0
2020-08-26 13:30:00,54.02,54.04,54.01,54.04,6190.0,51.8934,51.9126,51.8838,51.9126,6190.0
2020-08-26 13:35:00,54.04,54.07,54.02,54.07,8754.0,51.9126,51.9414,51.8934,51.9414,8754.0
2020-08-26 13:40:00,54.08,54.1,54.06,54.08,16014.0,51.951,51.9702,51.9318,51.951,16014.0
2020-08-26 13:45:00,54.08,54.11,54.08,54.09,12025.0,51.951,51.9798,51.951,51.9606,12025.0
2020-08-26 13:50:00,54.09,54.1,54.08,54.1,31731.0,51.9606,51.9702,51.951,51.9702,31731.0
2020-08-26 13:55:00,54.09,54.12,54.09,54.11,22895.0,51.9606,51.9894,51.9606,51.9798,22895.0
2020-08-26 14:00:00,54.11,54.17,54.11,54.15,8478.0,51.9798,52.0375,51.9798,52.0182,8478.0
2020-08-26 14:05:00,54.13,54.13,54.11,54.13,7713.0,51.999,51.999,51.9798,51.999,7713.0
2020-08-26 14:10:00,54.14,54.17,54.13,54.16,6960.0,52.0086,52.0375,51.999,52.0279,6960.0
2020-08-26 14:15:00,54.17,54.21,54.16,54.21,12943.0,52.0375,52.0759,52.0279,52.0759,12943.0
2020-08-26 14:20:00,54.21,54.22,54.19,54.2,10394.0,52.0759,52.0855,52.0567,52.0663,10394.0
2020-08-26 14:25:00,54.21,54.22,54.18,54.19,9114.0,52.0759,52.0855,52.0471,52.0567,9114.0
2020-08-26 14:30:00,54.19,54.22,54.17,54.17,17584.0,52.0567,52.0855,52.0375,52.0375,17584.0
2020-08-26 14:35:00,54.18,54.18,54.12,54.15,10734.0,52.0471,52.0471,51.9894,52.0182,10734.0
2020-08-26 14:40:00,54.16,54.18,54.08,54.09,11098.0,52.0279,52.0471,51.951,51.9606,11098.0
2020-08-26 14:45:00,54.1,54.13,54.07,54.12,11736.0,51.9702,51.999,51.9414,51.9894,11736.0
2020-08-26 14:50:00,54.12,54.16,54.12,54.15,27538.0,51.9894,52.0279,51.9894,52.0182,27538.0
2020-08-26 14:55:00,54.14,54.14,54.05,54.05,41590.0,52.0086,52.0086,51.9222,51.9222,41590.0
2020-08-26 15:00:00,54.05,54.1,54.04,54.05,29741.0,51.9222,51.9702,51.9126,51.9222,29741.0
2020-08-26 15:05:00,54.05,54.13,54.05,54.12,49947.0,51.9222,51.999,51.9222,51.9894,49947.0
2020-08-26 15:10:00,54.12,54.15,54.12,54.15,9007.0,51.9894,52.0182,51.9894,52.0182,9007.0
2020-08-26 15:15:00,54.15,54.18,54.13,54.18,9020.0,52.0182,52.0471,51.999,52.0471,9020.0
2020-08-26 15:20:00,54.17,54.21,54.15,54.2,14120.0,52.0375,52.0759,52.0182,52.0663,14120.0
2020-08-26 15:25:00,54.21,54.23,54.19,54.2,9082.0,52.0759,52.0951,52.0567,52.0663,9082.0
2020-08-26 15:30:00,54.2,54.2,54.13,54.14,12921.0,52.0663,52.0663,51.999,52.0086,12921.0
2020-08-26 15:35:00,54.15,54.17,54.11,54.12,32906.0,52.0182,52.0375,51.9798,51.9894,32906.0
2020-08-26 15:40:00,54.12,54.14,54.11,54.12,18471.0,51.9894,52.0086,51.9798,51.9894,18471.0
2020-08-26 15:45:00,54.11,54.14,54.11,54.13,10577.0,51.9798,52.0086,51.9798,51.999,10577.0
2020-08-26 15:50:00,54.13,54.14,54.1,54.12,25907.0,51.999,52.0086,51.9702,51.9894,25907.0
2020-08-26 15:55:00,54.12,54.12,54.05,54.08,47941.0,51.9894,51.9894,51.9222,51.951,47941.0
2020-08-27 09:30:00,54.1,54.29,54.1,54.14,39995.0,51.9702,52.1527,51.9702,52.0086,39995.0
2020-08-27 09:35:00,54.12,54.27,54.0,54.01,36793.0,51.9894,52.1335,51.8742,51.8838,36793.0
2020-08-27 09:40:00,54.01,54.13,54.01,54.1,35196.0,51.8838,51.999,51.8838,51.9702,35196.0
2020-08-27 09:45:00,54.11,54.18,54.03,54.08,19612.0,51.9798,52.0471,51.903,51.951,19612.0
2020-08-27 09:50:00,54.08,54.18,54.06,54.16,10789.0,51.951,52.0471,51.9318,52.0279,10789.0
2020-08-27 09:55:00,54.12,54.31,54.12,54.23,10096.0,51.9894,52.172,51.9894,52.0951,10096.0
2020-08-27 10:00:00,54.25,54.31,54.04,54.05,106615.0,52.1143,52.172,51.9126,51.9222,106615.0
2020-08-27 10:05:00,54.05,54.05,53.71,53.72,42694.0,51.9222,51.9222,51.5956,51.6052,42694.0
2020-08-27 10:10:00,53.71,53.78,53.67,53.67,18380.0,51.5956,51.6628,51.5571,51.5571,18380.0
2020-08-27 10:15:00,53.68,53.8,53.68,53.8,6702.0,51.5668,51.682,51.5668,51.682,6702.0
2020-08-27 10:20:00,53.8,53.86,53.77,53.83,14699.0,51.682,51.7397,51.6532,51.7108,14699.0
2020-08-27 10:25:00,53.84,53.96,53.82,53.95,24334.0,51.7205,51.8357,51.7012,51.8261,24334.0
2020-08-27 10:30:00,53.94,54.06,53.93,54.06,10601.0,51.8165,51.9318,51.8069,51.9318,10601.0
2020-08-27 10:35:00,54.04,54.04,53.91,53.91,16733.0,51.9126,51.9126,51.7877,51.7877,16733.0
2020-08-27 10:40:00,53.91,53.92,53.81,53.81,18472.0,51.7877,51.7973,51.6916,51.6916,18472.0
2020-08-27 10:45:00,53.8,53.81,53.73,53.8,26081.0,51.682,51.6916,51.6148,51.682,26081.0
2020-08-27 10:50:00,53.78,53.95,53.78,53.92,8460.0,51.6628,51.8261,51.6628,51.7973,8460.0
2020-08-27 10:55:00,53.9,53.91,53.85,53.85,13604.0,51.7781,51.7877,51.7301,51.7301,13604.0
2020-08-27 11:00:00,53.86,53.87,53.82,53.82,8500.0,51.7397,51.7493,51.7012,51.7012,8500.0
2020-08-27 11:05:00,53.82,53.83,53.77,53.79,5100.0,51.7012,51.7108,51.6532,51.6724,5100.0
2020-08-27 11:10:00,53.77,53.77,53.68,53.7,11000.0,51.6532,51.6532,51.5668,51.586,11000.0
2020-08-27 11:15:00,53.68,53.69,53.64,53.66,6000.0,51.5668,51.5764,51.5283,51.5475,6000.0
2020-08-27 11:20:00,53.64,53.71,53.61,53.65,94882.0,51.5283,51.5956,51.4995,51.5379,94882.0
2020-08-27 11:25:00,53.64,53.68,53.62,53.63,12086.0,51.5283,51.5668,51.5091,51.5187,12086.0
2020-08-27 11:30:00,53.64,53.67,53.58,53.65,14709.0,51.5283,51.5571,51.4707,51.5379,14709.0
2020-08-27 11:35:00,53.65,53.77,53.64,53.74,20713.0,51.5379,51.6532,51.5283,51.6244,20713.0
2020-08-27 11:40:00,53.74,53.81,53.74,53.8,7828.0,51.6244,51.6916,51.6244,51.682,7828.0
2020-08-27 11:45:00,53.79,53.84,53.78,53.8,20878.0,51.6724,51.7205,51.6628,51.682,20878.0
2020-08-27 11:50:00,53.81,53.84,53.8,53.84,4878.0,51.6916,51.7205,51.682,51.7205,4878.0
2020-08-27 11:55:00,53.84,53.93,53.84,53.89,13813.0,51.7205,51.8069,51.7205,51.7685,13813.0
2020-08-27 12:00:00,53.9,53.9,53.77,53.81,9038.0,51.7781,51.7781,51.6532,51.6916,9038.0
2020-08-27 12:05:00,53.8,53.8,53.71,53.72,4248.0,51.682,51.682,51.5956,51.6052,4248.0
2020-08-27 12:10:00,53.72,53.75,53.71,53.71,5475.0,51.6052,51.634,51.5956,51.5956,5475.0
2020-08-27 12:15:00,53.72,53.73,53.65,53.65,4371.0,51.6052,51.6148,51.5379,51.5379,4371.0
2020-08-27 12:20:00,53.65,53.67,53.61,53.66,14637.0,51.5379,51.5571,51.4995,51.5475,14637.0
2020-08-27 12:25:00,53.66,53.67,53.59,53.6,17849.0,51.5475,51.5571,51.4803,51.4899,17849.0
2020-08-27 12:30:00,53.6,53.68,53.55,53.57,24466.0,51.4899,51.5668,51.4419,51.4611,24466.0
2020-08-27 12:35:00,53.57,53.57,53.44,53.48,45251.0,51.4611,51.4611,51.3362,51.3746,45251.0
2020-08-27 12:40:00,53.49,53.49,53.4,53.47,49051.0,51.3842,51.3842,51.2978,51.365,49051.0
2020-08-27 12:45:00,53.46,53.46,53.39,53.41,41404.0,51.3554,51.3554,51.2882,51.3074,41404.0
2020-08-27 12:50:00,53.4,53.41,53.27,53.32,37864.0,51.2978,51.3074,51.1729,51.2209,37864.0
2020-08-27 12:55:00,53.32,53.42,53.32,53.4,18065.0,51.2209,51.317,51.2209,51.2978,18065.0
2020-08-27 13:00:00,53.38,53.42,53.34,53.38,22774.0,51.2786,51.317,51.2401,51.2786,22774.0
2020-08-27 13:05:00,53.39,53.48,53.34,53.45,12158.0,51.2882,51.3746,51.2401,51.3458,12158.0
2020-08-27 13:10:00,53.46,53.52,53.43,53.49,15203.0,51.3554,51.4131,51.3266,51.3842,15203.0
2020-08-27 13:15:00,53.47,53.47,53.4,53.42,9570.0,51.365,51.365,51.2978,51.317,9570.0
2020-08-27 13:20:00,53.43,53.55,53.41,53.53,13309.0,51.3266,51.4419,51.3074,51.4227,13309.0
2020-08-27 13:25:00,53.53,53.57,53.52,53.55,9673.0,51.4227,51.4611,51.4131,51.4419,9673.0
2020-08-27 13:30:00,53.55,53.58,53.53,53.55,8682.0,51.4419,51.4707,51.4227,51.4419,8682.0
2020-08-27 13:35:00,53.55,53.59,53.54,53.57,6140.0,51.4419,51.4803,51.4323,51.4611,6140.0
2020-08-27 13:40:00,53.58,53.6,53.57,53.6,4634.0,51.4707,51.4899,51.4611,51.4899,4634.0
2020-08-27 13:45:00,53.59,53.59,53.53,53.55,31505.0,51.4803,51.4803,51.4227,51.4419,31505.0
2020-08-27 13:50:00,53.54,53.56,53.49,53.53,28549.0,51.4323,51.4515,51.3842,51.4227,28549.0
2020-08-27 13:55:00,53.53,53.67,53.53,53.67,15140.0,51.4227,51.5571,51.4227,51.5571,15140.0
2020-08-27 14:00:00,53.66,53.77,53.66,53.77,14535.0,51.5475,51.6532,51.5475,51.6532,14535.0
2020-08-27 14:05:00,53.77,53.77,53.73,53.73,8625.0,51.6532,51.6532,51.6148,51.6148,8625.0
2020-08-27 14:10:00,53.74,53.78,53.71,53.77,6941.0,51.6244,51.6628,51.5956,51.6532,6941.0
2020-08-27 14:15:00,53.76,53.8,53.76,53.78,5480.0,51.6436,51.682,51.6436,51.6628,5480.0
2020-08-27 14:20:00,53.79,53.79,53.74,53.76,5528.0,51.6724,51.6724,51.6244,51.6436,5528.0
2020-08-27 14:25:00,53.78,53.85,53.78,53.83,10305.0,51.6628,51.7301,51.6628,51.7108,10305.0
2020-08-27 14:30:00,53.82,53.82,53.78,53.79,11868.0,51.7012,51.7012,51.6628,51.6724,11868.0
2020-08-27 14:35:00,53.78,53.81,53.78,53.79,6315.0,51.6628,51.6916,51.6628,51.6724,6315.0
2020-08-27 14:40:00,53.8,53.81,53.74,53.74,10453.0,51.682,51.6916,51.6244,51.6244,10453.0
2020-08-27 14:45:00,53.74,53.77,53.68,53.7,13314.0,51.6244,51.6532,51.5668,51.586,13314.0
2020-08-27 14:50:00,53.7,53.7,53.64,53.66,7895.0,51.586,51.586,51.5283,51.5475,7895.0
2020-08-27 14:55:00,53.67,53.69,53.64,53.68,9821.0,51.5571,51.5764,51.5283,51.5668,9821.0
2020-08-27 15:00:00,53.69,53.73,53.68,53.68,7983.0,51.5764,51.6148,51.5668,51.5668,7983.0
2020-08-27 15:05:00,53.67,53.72,53.63,53.7,15555.0,51.5571,51.6052,51.5187,51.586,15555.0
2020-08-27 15:10:00,53.71,53.72,53.66,53.68,11335.0,51.5956,51.6052,51.5475,51.5668,11335.0
2020-08-27 15:15:00,53.68,53.68,53.64,53.67,5685.0,51.5668,51.5668,51.5283,51.5571,5685.0
2020-08-27 15:20:00,53.67,53.7,53.67,53.68,20632.0,51.5571,51.586,51.5571,51.5668,20632.0
2020-08-27 15:25:00,53.68,53.69,53.63,53.63,15491.0,51.5668,51.5764,51.5187,51.5187,15491.0
2020-08-27 15:30:00,53.65,53.65,53.58,53.63,34425.0,51.5379,51.5379,51.4707,51.5187,34425.0
2020-08-27 15:35:00,53.62,53.62,53.54,53.55,22996.0,51.5091,51.5091,51.4323,51.4419,22996.0
2020-08-27 15:40:00,53.54,53.59,53.48,53.5,44350.0,51.4323,51.4803,51.3746,51.3938,44350.0
2020-08-27 15:45:00,53.5,53.56,53.46,53.46,41463.0,51.3938,51.4515,51.3554,51.3554,41463.0
2020-08-27 15:50:00,53.44,53.46,53.38,53.44,46500.0,51.3362,51.3554,51.2786,51.3362,46500.0
2020-08-27 15:55:00,53.45,53.48,53.38,53.39,99557.0,51.3458,51.3746,51.2786,51.2882,99557.0
2020-08-28 09:30:00,53.53,53.6,53.39,53.6,21857.0,51.4227,51.4899,51.2882,51.4899,21857.0
2020-08-28 09:35:00,53.59,53.77,53.45,53.77,36668.0,51.4803,51.6532,51.3458,51.6532,36668.0
2020-08-28 09:40:00,53.77,53.81,53.68,53.8,40182.0,51.6532,51.6916,51.5668,51.682,40182.0
2020-08-28 09:45:00,53.78,53.91,53.78,53.9,16740.0,51.6628,51.7877,51.6628,51.7781,16740.0
2020-08-28 09:50:00,53.91,53.92,53.8,53.88,24876.0,51.7877,51.7973,51.682,51.7589,24876.0
2020-08-28 09:55:00,53.87,53.87,53.72,53.73,16680.0,51.7493,51.7493,51.6052,51.6148,16680.0
2020-08-28 10:00:00,53.74,53.77,53.66,53.66,20843.0,51.6244,51.6532,51.5475,51.5475,20843.0
2020-08-28 10:05:00,53.67,53.75,53.62,53.67,11734.0,51.5571,51.634,51.5091,51.5571,11734.0
2020-08-28 10:10:00,53.69,53.84,53.69,53.8,16368.0,51.5764,51.7205,51.5764,51.682,16368.0
2020-08-28 10:15:00,53.82,53.82,53.71,53.8,8449.0,51.7012,51.7012,51.5956,51.682,8449.0
2020-08-28 10:20:00,53.79,53.82,53.75,53.76,10142.0,51.6724,51.7012,51.634,51.6436,10142.0
2020-08-28 10:25:00,53.74,53.74,53.66,53.66,5358.0,51.6244,51.6244,51.5475,51.5475,5358.0
2020-08-28 10:30:00,53.66,53.74,53.61,53.61,6889.0,51.5475,51.6244,51.4995,51.4995,6889.0
2020-08-28 10:35:00,53.62,53.66,53.57,53.65,5304.0,51.5091,51.5475,51.4611,51.5379,5304.0
2020-08-28 10:40:00,53.68,53.71,53.66,53.69,7209.0,51.5668,51.5956,51.5475,51.5764,7209.0
2020-08-28 10:45:00,53.7,53.7,53.59,53.64,14606.0,51.586,51.586,51.4803,51.5283,14606.0
2020-08-28 10:50:00,53.65,53.65,53.56,53.61,2476.0,51.5379,51.5379,51.4515,51.4995,2476.0
2020-08-28 10:55:00,53.6,53.6,53.5,53.54,10539.0,51.4899,51.4899,51.3938,51.4323,10539.0
2020-08-28 11:00:00,53.55,53.56,53.45,53.47,14800.0,51.4419,51.4515,51.3458,51.365,14800.0
2020-08-28 11:05:00,53.5,53.58,53.5,53.55,5938.0,51.3938,51.4707,51.3938,51.4419,5938.0
2020-08-28 11:10:00,53.54,53.58,53.53,53.55,15928.0,51.4323,51.4707,51.4227,51.4419,15928.0
2020-08-28 11:15:00,53.54,53.58,53.54,53.56,3395.0,51.4323,51.4707,51.4323,51.4515,3395.0
2020-08-28 11:20:00,53.59,53.63,53.59,53.6,3823.0,51.4803,51.5187,51.4803,51.4899,3823.0
2020-08-28 11:25:00,53.61,53.61,53.57,53.57,4193.0,51.4995,51.4995,51.4611,51.4611,4193.0
2020-08-28 11:30:00,53.55,53.59,53.53,53.55,7875.0,51.4419,51.4803,51.4227,51.4419,7875.0
2020-08-28 11:35:00,53.55,53.57,53.49,53.51,4587.0,51.4419,51.4611,51.3842,51.4034,4587.0
2020-08-28 11:40:00,53.48,53.52,53.45,53.51,2302.0,51.3746,51.4131,51.3458,51.4034,2302.0
2020-08-28 11:45:00,53.53,53.54,53.51,53.53,4361.0,51.4227,51.4323,51.4034,51.4227,4361.0
2020-08-28 11:50:00,53.53,53.56,53.52,53.54,4689.0,51.4227,51.4515,51.4131,51.4323,4689.0
2020-08-28 11:55:00,53.53,53.55,53.48,53.5,9260.0,51.4227,51.4419,51.3746,51.3938,9260.0
2020-08-28 12:00:00,53.49,53.58,53.47,53.58,6531.0,51.3842,51.4707,51.365,51.4707,6531.0
2020-08-28 12:05:00,53.57,53.58,53.55,53.55,11857.0,51.4611,51.4707,51.4419,51.4419,11857.0
2020-08-28 12:10:00,53.55,53.56,53.51,53.51,9266.0,51.4419,51.4515,51.4034,51.4034,9266.0
2020-08-28 12:15:00,53.5,53.58,53.5,53.57,5527.0,51.3938,51.4707,51.3938,51.4611,5527.0
2020-08-28 12:20:00,53.55,53.57,53.53,53.55,12874.0,51.4419,51.4611,51.4227,51.4419,12874.0
2020-08-28 12:25:00,53.56,53.56,53.5,53.52,4202.0,51.4515,51.4515,51.3938,51.4131,4202.0
2020-08-28 12:30:00,53.53,53.54,53.5,53.51,12321.0,51.4227,51.4323,51.3938,51.4034,12321.0
2020-08-28 12:35:00,53.51,53.52,53.49,53.5,5753.0,51.4034,51.4131,51.3842,51.3938,5753.0
2020-08-28 12:40:00,53.5,53.52,53.47,53.48,7100.0,51.3938,51.4131,51.365,51.3746,7100.0
2020-08-28 12:45:00,53.48,53.53,53.48,53.52,6978.0,51.3746,51.4227,51.3746,51.4131,6978.0
2020-08-28 12:50:00,53.51,53.55,53.49,53.55,9918.0,51.4034,51.4419,51.3842,51.4419,9918.0
2020-08-28 12:55:00,53.55,53.55,53.51,53.53,4798.0,51.4419,51.4419,51.4034,51.4227,4798.0
2020-08-28 13:00:00,53.53,53.53,53.51,53.51,2500.0,51.4227,51.4227,51.4034,51.4034,2500.0
2020-08-28 13:05:00,53.51,53.52,53.43,53.44,7616.0,51.4034,51.4131,51.3266,51.3362,7616.0
2020-08-28 13:10:00,53.44,53.44,53.39,53.41,11691.0,51.3362,51.3362,51.2882,51.3074,11691.0
2020-08-28 13:15:00,53.42,53.49,53.42,53.46,7928.0,51.317,51.3842,51.317,51.3554,7928.0
2020-08-28 13:20:00,53.46,53.47,53.45,53.45,5034.0,51.3554,51.365,51.3458,51.3458,5034.0
2020-08-28 13:25:00,53.45,53.45,53.39,53.39,6102.0,51.3458,51.3458,51.2882,51.2882,6102.0
2020-08-28 13:30:00,53.38,53.38,53.36,53.38,4050.0,51.2786,51.2786,51.2593,51.2786,4050.0
2020-08-28 13:35:00,53.38,53.4,53.36,53.37,6664.0,51.2786,51.2978,51.2593,51.269,6664.0
2020-08-28 13:40:00,53.36,53.39,53.34,53.39,3303.0,51.2593,51.2882,51.2401,51.2882,3303.0
2020-08-28 13:45:00,53.4,53.41,53.37,53.38,2550.0,51.2978,51.3074,51.269,51.2786,2550.0
2020-08-28 13:50:00,53.37,53.41,53.36,53.4,7275.0,51.269,51.3074,51.2593,51.2978,7275.0
2020-08-28 13:55:00,53.41,53.45,53.4,53.42,2300.0,51.3074,51.3458,51.2978,51.317,2300.0
2020-08-28 14:00:00,53.42,53.45,53.41,53.43,10599.0,51.317,51.3458,51.3074,51.3266,10599.0
2020-08-28 14:05:00,53.42,53.44,53.39,53.43,2260.0,51.317,51.3362,51.2882,51.3266,2260.0
2020-08-28 14:10:00,53.43,53.43,53.4,53.41,2750.0,51.3266,51.3266,51.2978,51.3074,2750.0
2020-08-28 14:15:00,53.42,53.42,53.39,53.39,2322.0,51.317,51.317,51.2882,51.2882,2322.0
2020-08-28 14:20:00,53.4,53.41,53.38,53.38,6381.0,51.2978,51.3074,51.2786,51.2786,6381.0
2020-08-28 14:25:00,53.37,53.37,53.31,53.35,5575.0,51.269,51.269,51.2113,51.2497,5575.0
2020-08-28 14:30:00,53.35,53.4,53.35,53.39,4673.0,51.2497,51.2978,51.2497,51.2882,4673.0
2020-08-28 14:35:00,53.39,53.42,53.38,53.4,9109.0,51.2882,51.317,51.2786,51.2978,9109.0
2020-08-28 14:40:00,53.41,53.45,53.41,53.43,9708.0,51.3074,51.3458,51.3074,51.3266,9708.0
2020-08-28 14:45:00,53.45,53.54,53.44,53.53,11209.0,51.3458,51.4323,51.3362,51.4227,11209.0
2020-08-28 14:50:00,53.53,53.54,53.44,53.45,23720.0,51.4227,51.4323,51.3362,51.3458,23720.0
2020-08-28 14:55:00,53.46,53.48,53.45,53.46,8417.0,51.3554,51.3746,51.3458,51.3554,8417.0
2020-08-28 15:00:00,53.46,53.46,53.4,53.4,5025.0,51.3554,51.3554,51.2978,51.2978,5025.0
2020-08-28 15:05:00,53.41,53.47,53.41,53.45,9125.0,51.3074,51.365,51.3074,51.3458,9125.0
2020-08-28 15:10:00,53.46,53.51,53.46,53.5,4519.0,51.3554,51.4034,51.3554,51.3938,4519.0
2020-08-28 15:15:00,53.5,53.52,53.49,53.51,3148.0,51.3938,51.4131,51.3842,51.4034,3148.0
2020-08-28 15:20:00,53.5,53.51,53.45,53.45,5331.0,51.3938,51.4034,51.3458,51.3458,5331.0
2020-08-28 15:25:00,53.45,53.47,53.4,53.4,10943.0,51.3458,51.365,51.2978,51.2978,10943.0
2020-08-28 15:30:00,53.4,53.46,53.39,53.46,16124.0,51.2978,51.3554,51.2882,51.3554,16124.0
2020-08-28 15:35:00,53.45,53.45,53.38,53.44,12235.0,51.3458,51.3458,51.2786,51.3362,12235.0
2020-08-28 15:40:00,53.43,53.45,53.42,53.43,15701.0,51.3266,51.3458,51.317,51.3266,15701.0
2020-08-28 15:45:00,53.43,53.45,53.38,53.4,17637.0,51.3266,51.3458,51.2786,51.2978,17637.0
2020-08-28 15:50:00,53.39,53.42,53.37,53.41,16823.0,51.2882,51.317,51.269,51.3074,16823.0
2020-08-28 15:55:00,53.41,53.46,53.38,53.46,30791.0,51.3074,51.3554,51.2786,51.3554,30791.0
2020-08-31 09:30:00,53.45,53.59,53.05,53.24,91701.0,51.3458,51.4803,50.9616,51.1441,91701.0
2020-08-31 09:35:00,53.24,53.26,52.87,53.09,116231.0,51.1441,51.1633,50.7886,51.0,116231.0
2020-08-31 09:40:00,53.1,53.15,52.98,53.01,30418.0,51.0096,51.0576,50.8943,50.9231,30418.0
2020-08-31 09:45:00,53.01,53.21,53.01,53.19,79832.0,50.9231,51.1153,50.9231,51.096,79832.0
2020-08-31 09:50:00,53.19,53.23,53.01,53.01,38177.0,51.096,51.1345,50.9231,50.9231,38177.0
2020-08-31 09:55:00,53.02,53.09,52.92,52.95,60430.0,50.9327,51.0,50.8367,50.8655,60430.0
2020-08-31 10:00:00,52.94,53.06,52.9,53.06,19330.0,50.8559,50.9712,50.8175,50.9712,19330.0
2020-08-31 10:05:00,53.07,53.19,53.01,53.15,18082.0,50.9808,51.096,50.9231,51.0576,18082.0
2020-08-31 10:10:00,53.16,53.22,53.12,53.21,49218.0,51.0672,51.1249,51.0288,51.1153,49218.0
2020-08-31 10:15:00,53.22,53.22,53.16,53.22,19960.0,51.1249,51.1249,51.0672,51.1249,19960.0
2020-08-31 10:20:00,53.21,53.21,53.06,53.08,14708.0,51.1153,51.1153,50.9712,50.9904,14708.0
2020-08-31 10:25:00,53.07,53.07,52.99,53.0,17346.0,50.9808,50.9808,50.9039,50.9135,17346.0
2020-08-31 10:30:00,53.01,53.13,53.0,53.1,40991.0,50.9231,51.0384,50.9135,51.0096,40991.0
2020-08-31 10:35:00,53.11,53.15,53.09,53.1,13738.0,51.0192,51.0576,51.0,51.0096,13738.0
2020-08-31 10:40:00,53.09,53.1,53.04,53.04,16308.0,51.0,51.0096,50.9519,50.9519,16308.0
2020-08-31 10:45:00,53.05,53.1,53.05,53.06,12729.0,50.9616,51.0096,50.9616,50.9712,12729.0
2020-08-31 10:50:00,53.06,53.07,53.0,53.01,13298.0,50.9712,50.9808,50.9135,50.9231,13298.0
2020-08-31 10:55:00,53.02,53.02,52.92,52.95,38453.0,50.9327,50.9327,50.8367,50.8655,38453.0
2020-08-31 11:00:00,52.96,53.05,52.96,52.99,10627.0,50.8751,50.9616,50.8751,50.9039,10627.0
2020-08-31 11:05:00,52.98,53.06,52.98,53.01,15918.0,50.8943,50.9712,50.8943,50.9231,15918.0
2020-08-31 11:10:00,53.02,53.06,52.99,53.05,9348.0,50.9327,50.9712,50.9039,50.9616,9348.0
2020-08-31 11:15:00,53.06,53.06,52.98,52.99,8044.0,50.9712,50.9712,50.8943,50.9039,8044.0
2020-08-31 11:20:00,52.98,52.98,52.9,52.92,21913.0,50.8943,50.8943,50.8175,50.8367,21913.0
2020-08-31 11:25:00,52.93,52.95,52.84,52.88,11085.0,50.8463,50.8655,50.7598,50.7982,11085.0
2020-08-31 11:30:00,52.88,52.9,52.8,52.84,24564.0,50.7982,50.8175,50.7214,50.7598,24564.0
2020-08-31 11:35:00,52.84,52.95,52.83,52.94,17505.0,50.7598,50.8655,50.7502,50.8559,17505.0
2020-08-31 11:40:00,52.97,53.02,52.97,52.99,17277.0,50.8847,50.9327,50.8847,50.9039,17277.0
2020-08-31 11:45:00,53.0,53.06,53.0,53.03,13547.0,50.9135,50.9712,50.9135,50.9423,13547.0
2020-08-31 11:50:00,53.03,53.08,53.03,53.07,8655.0,50.9423,50.9904,50.9423,50.9808,8655.0
2020-08-31 11:55:00,53.08,53.08,53.03,53.04,9628.0,50.9904,50.9904,50.9423,50.9519,9628.0
2020-08-31 12:00:00,53.04,53.08,52.99,53.07,23458.0,50.9519,50.9904,50.9039,50.9808,23458.0
2020-08-31 12:05:00,53.05,53.07,53.04,53.05,13049.0,50.9616,50.9808,50.9519,50.9616,13049.0
2020-08-31 12:10:00,53.05,53.06,52.96,52.97,8725.0,50.9616,50.9712,50.8751,50.8847,8725.0
2020-08-31 12:15:00,52.97,53.03,52.96,52.99,13863.0,50.8847,50.9423,50.8751,50.9039,13863.0
2020-08-31 12:20:00,52.99,53.0,52.88,52.9,8409.0,50.9039,50.9135,50.7982,50.8175,8409.0
2020-08-31 12:25:00,52.89,52.9,52.84,52.87,34108.0,50.8079,50.8175,50.7598,50.7886,34108.0
2020-08-31 12:30:00,52.87,52.87,52.82,52.87,26976.0,50.7886,50.7886,50.7406,50.7886,26976.0
2020-08-31 12:35:00,52.87,52.87,52.8,52.81,28347.0,50.7886,50.7886,50.7214,50.731,28347.0
2020-08-31 12:40:00,52.8,52.82,52.74,52.76,11516.0,50.7214,50.7406,50.6638,50.683,11516.0
2020-08-31 12:45:00,52.75,52.79,52.72,52.73,14388.0,50.6734,50.7118,50.6445,50.6542,14388.0
2020-08-31 12:50:00,52.74,52.77,52.71,52.77,6348.0,50.6638,50.6926,50.6349,50.6926,6348.0
2020-08-31 12:55:00,52.77,52.82,52.75,52.81,13000.0,50.6926,50.7406,50.6734,50.731,13000.0
2020-08-31 13:00:00,52.81,52.82,52.74,52.82,13296.0,50.731,50.7406,50.6638,50.7406,13296.0
2020-08-31 13:05:00,52.83,52.85,52.81,52.85,17009.0,50.7502,50.7694,50.731,50.7694,17009.0
2020-08-31 13:10:00,52.84,52.86,52.82,52.85,7755.0,50.7598,50.779,50.7406,50.7694,7755.0
2020-08-31 13:15:00,52.85,52.89,52.85,52.87,15705.0,50.7694,50.8079,50.7694,50.7886,15705.0
2020-08-31 13:20:00,52.86,52.86,52.78,52.8,34683.0,50.779,50.779,50.7022,50.7214,34683.0
2020-08-31 13:25:00,52.8,52.84,52.8,52.84,16688.0,50.7214,50.7598,50.7214,50.7598,16688.0
2020-08-31 13:30:00,52.85,52.89,52.85,52.88,10317.0,50.7694,50.8079,50.7694,50.7982,10317.0
2020-08-31 13:35:00,52.88,52.92,52.87,52.91,16599.0,50.7982,50.8367,50.7886,50.8271,16599.0
2020-08-31 13:40:00,52.91,52.96,52.91,52.94,12970.0,50.8271,50.8751,50.8271,50.8559,12970.0
2020-08-31 13:45:00,52.93,52.96,52.92,52.94,5247.0,50.8463,50.8751,50.8367,50.8559,5247.0
2020-08-31 13:50:00,52.94,52.99,52.94,52.99,7767.0,50.8559,50.9039,50.8559,50.9039,7767.0
2020-08-31 13:55:00,52.98,52.98,52.96,52.98,6135.0,50.8943,50.8943,50.8751,50.8943,6135.0
2020-08-31 14:00:00,52.98,53.0,52.94,52.99,30358.0,50.8943,50.9135,50.8559,50.9039,30358.0
2020-08-31 14:05:00,52.99,53.0,52.92,52.93,11627.0,50.9039,50.9135,50.8367,50.8463,11627.0
2020-08-31 14:10:00,52.93,52.94,52.92,52.92,9212.0,50.8463,50.8559,50.8367,50.8367,9212.0
2020-08-31 14:15:00,52.93,52.96,52.92,52.92,11004.0,50.8463,50.8751,50.8367,50.8367,11004.0
2020-08-31 14:20:00,52.93,52.96,52.93,52.95,14210.0,50.8463,50.8751,50.8463,50.8655,14210.0
2020-08-31 14:25:00,52.95,52.95,52.92,52.92,9603.0,50.8655,50.8655,50.8367,50.8367,9603.0
2020-08-31 14:30:00,52.93,52.95,52.89,52.9,9566.0,50.8463,50.8655,50.8079,50.8175,9566.0
2020-08-31 14:35:00,52.91,52.92,52.88,52.9,8803.0,50.8271,50.8367,50.7982,50.8175,8803.0
2020-08-31 14:40:00,52.91,52.97,52.9,52.96,12652.0,50.8271,50.8847,50.8175,50.8751,12652.0
2020-08-31 14:45:00,52.96,52.97,52.93,52.94,8552.0,50.8751,50.8847,50.8463,50.8559,8552.0
2020-08-31 14:50:00,52.94,52.99,52.94,52.98,19003.0,50.8559,50.9039,50.8559,50.8943,19003.0
2020-08-31 14:55:00,52.98,52.98,52.94,52.95,9706.0,50.8943,50.8943,50.8559,50.8655,9706.0
2020-08-31 15:00:00,52.95,52.96,52.89,52.9,18385.0,50.8655,50.8751,50.8079,50.8175,18385.0
2020-08-31 15:05:00,52.9,52.95,52.9,52.94,12041.0,50.8175,50.8655,50.8175,50.8559,12041.0
2020-08-31 15:10:00,52.93,52.93,52.91,52.92,8893.0,50.8463,50.8463,50.8271,50.8367,8893.0
2020-08-31 15:15:00,52.92,52.92,52.87,52.87,16194.0,50.8367,50.8367,50.7886,50.7886,16194.0
2020-08-31 15:20:00,52.87,52.89,52.83,52.86,16816.0,50.7886,50.8079,50.7502,50.779,16816.0
2020-08-31 15:25:00,52.85,52.92,52.84,52.91,14501.0,50.7694,50.8367,50.7598,50.8271,14501.0
2020-08-31 15:30:00,52.91,52.91,52.86,52.89,20552.0,50.8271,50.8271,50.779,50.8079,20552.0
2020-08-31 15:35:00,52.89,52.92,52.88,52.91,15097.0,50.8079,50.8367,50.7982,50.8271,15097.0
2020-08-31 15:40:00,52.9,52.9,52.85,52.87,40971.0,50.8175,50.8175,50.7694,50.7886,40971.0
2020-08-31 15:45:00,52.88,52.98,52.87,52.96,46737.0,50.7982,50.8943,50.7886,50.8751,46737.0
2020-08-31 15:50:00,52.96,52.96,52.85,52.85,67541.0,50.8751,50.8751,50.7694,50.7694,67541.0
2020-08-31 15:55:00,52.85,52.85,52.72,52.72,87044.0,50.7694,50.7694,50.6445,50.6445,87044.0
2020-09-01 09:30:00,52.65,52.72,52.35,52.63,51948.0,50.5773,50.6445,50.2891,50.5581,51948.0
2020-09-01 09:35:00,52.64,52.76,52.62,52.68,60232.0,50.5677,50.683,50.5485,50.6061,60232.0
2020-09-01 09:40:00,52.69,52.81,52.6,52.67,91580.0,50.6157,50.731,50.5293,50.5965,91580.0
2020-09-01 09:45:00,52.66,52.9,52.62,52.89,99689.0,50.5869,50.8175,50.5485,50.8079,99689.0
2020-09-01 09:50:00,52.89,53.07,52.86,53.05,91030.0,50.8079,50.9808,50.779,50.9616,91030.0
2020-09-01 09:55:00,53.06,53.14,53.0,53.1,20238.0,50.9712,51.048,50.9135,51.0096,20238.0
2020-09-01 10:00:00,53.09,53.25,53.08,53.14,21717.0,51.0,51.1537,50.9904,51.048,21717.0
2020-09-01 10:05:00,53.14,53.18,53.07,53.09,31868.0,51.048,51.0864,50.9808,51.0,31868.0
2020-09-01 10:10:00,53.09,53.13,53.02,53.04,28333.0,51.0,51.0384,50.9327,50.9519,28333.0
2020-09-01 10:15:00,53.05,53.22,53.05,53.21,33510.0,50.9616,51.1249,50.9616,51.1153,33510.0
2020-09-01 10:20:00,53.21,53.42,53.19,53.4,17669.0,51.1153,51.317,51.096,51.2978,17669.0
2020-09-01 10:25:00,53.39,53.48,53.36,53.48,31220.0,51.2882,51.3746,51.2593,51.3746,31220.0
2020-09-01 10:30:00,53.48,53.5,53.43,53.47,27744.0,51.3746,51.3938,51.3266,51.365,27744.0
2020-09-01 10:35:00,53.47,53.5,53.37,53.42,31941.0,51.365,51.3938,51.269,51.317,31941.0
2020-09-01 10:40:00,53.42,53.47,53.39,53.42,18639.0,51.317,51.365,51.2882,51.317,18639.0
2020-09-01 10:45:00,53.42,53.47,53.38,53.41,12955.0,51.317,51.365,51.2786,51.3074,12955.0
2020-09-01 10:50:00,53.4,53.48,53.32,53.33,42270.0,51.2978,51.3746,51.2209,51.2305,42270.0
2020-09-01 10:55:00,53.35,53.38,53.29,53.29,37281.0,51.2497,51.2786,51.1921,51.1921,37281.0
2020-09-01 11:00:00,53.31,53.32,53.27,53.32,53388.0,51.2113,51.2209,51.1729,51.2209,53388.0
2020-09-01 11:05:00,53.31,53.44,53.31,53.42,60066.0,51.2113,51.3362,51.2113,51.317,60066.0
2020-09-01 11:10:00,53.41,53.44,53.34,53.37,54842.0,51.3074,51.3362,51.2401,51.269,54842.0
2020-09-01 11:15:00,53.37,53.48,53.37,53.43,77237.0,51.269,51.3746,51.269,51.3266,77237.0
2020-09-01 11:20:00,53.44,53.47,53.41,53.45,59872.0,51.3362,51.365,51.3074,51.3458,59872.0
2020-09-01 11:25:00,53.46,53.51,53.43,53.44,43342.0,51.3554,51.4034,51.3266,51.3362,43342.0
2020-09-01 11:30:00,53.44,53.5,53.41,53.5,24164.0,51.3362,51.3938,51.3074,51.3938,24164.0
2020-09-01 11:35:00,53.51,53.53,53.43,53.44,17866.0,51.4034,51.4227,51.3266,51.3362,17866.0
2020-09-01 11:40:00,53.45,53.58,53.43,53.57,27142.0,51.3458,51.4707,51.3266,51.4611,27142.0
2020-09-01 11:45:00,53.56,53.59,53.53,53.59,12770.0,51.4515,51.4803,51.4227,51.4803,12770.0
2020-09-01 11:50:00,53.58,53.66,53.57,53.6,44962.0,51.4707,51.5475,51.4611,51.4899,44962.0
2020-09-01 11:55:00,53.61,53.61,53.53,53.56,84778.0,51.4995,51.4995,51.4227,51.4515,84778.0
2020-09-01 12:00:00,53.57,53.61,53.55,53.59,9977.0,51.4611,51.4995,51.4419,51.4803,9977.0
2020-09-01 12:05:00,53.6,53.63,53.59,53.61,13083.0,51.4899,51.5187,51.4803,51.4995,13083.0
2020-09-01 12:10:00,53.61,53.62,53.58,53.61,18024.0,51.4995,51.5091,51.4707,51.4995,18024.0
2020-09-01 12:15:00,53.61,53.61,53.54,53.55,12953.0,51.4995,51.4995,51.4323,51.4419,12953.0
2020-09-01 12:20:00,53.55,53.58,53.51,53.51,23675.0,51.4419,51.4707,51.4034,51.4034,23675.0
2020-09-01 12:25:00,53.51,53.53,53.49,53.52,7601.0,51.4034,51.4227,51.3842,51.4131,7601.0
2020-09-01 12:30:00,53.52,53.55,53.51,53.54,11503.0,51.4131,51.4419,51.4034,51.4323,11503.0
2020-09-01 12:35:00,53.53,53.56,53.53,53.54,9254.0,51.4227,51.4515,51.4227,51.4323,9254.0
2020-09-01 12:40:00,53.54,53.55,53.52,53.55,9022.0,51.4323,51.4419,51.4131,51.4419,9022.0
2020-09-01 12:45:00,53.55,53.59,53.55,53.56,11557.0,51.4419,51.4803,51.4419,51.4515,11557.0
2020-09-01 12:50:00,53.57,53.62,53.57,53.6,10733.0,51.4611,51.5091,51.4611,51.4899,10733.0
2020-09-01 12:55:00,53.6,53.65,53.6,53.63,11793.0,51.4899,51.5379,51.4899,51.5187,11793.0
2020-09-01 13:00:00,53.62,53.64,53.59,53.59,9145.0,51.5091,51.5283,51.4803,51.4803,9145.0
2020-09-01 13:05:00,53.59,53.64,53.58,53.62,8236.0,51.4803,51.5283,51.4707,51.5091,8236.0
2020-09-01 13:10:00,53.62,53.64,53.59,53.62,30740.0,51.5091,51.5283,51.4803,51.5091,30740.0
2020-09-01 13:15:00,53.62,53.65,53.62,53.65,14554.0,51.5091,51.5379,51.5091,51.5379,14554.0
2020-09-01 13:20:00,53.64,53.68,53.62,53.68,12292.0,51.5283,51.5668,51.5091,51.5668,12292.0
2020-09-01 13:25:00,53.7,53.72,53.7,53.71,6723.0,51.586,51.6052,51.586,51.5956,6723.0
2020-09-01 13:30:00,53.71,53.73,53.66,53.69,14698.0,51.5956,51.6148,51.5475,51.5764,14698.0
2020-09-01 13:35:00,53.7,53.74,53.7,53.74,7724.0,51.586,51.6244,51.586,51.6244,7724.0
2020-09-01 13:40:00,53.74,53.77,53.72,53.76,10820.0,51.6244,51.6532,51.6052,51.6436,10820.0
2020-09-01 13:45:00,53.76,53.78,53.74,53.74,9165.0,51.6436,51.6628,51.6244,51.6244,9165.0
2020-09-01 13:50:00,53.74,53.75,53.7,53.71,16764.0,51.6244,51.634,51.586,51.5956,16764.0
2020-09-01 13:55:00,53.71,53.73,53.71,53.72,10500.0,51.5956,51.6148,51.5956,51.6052,10500.0
2020-09-01 14:00:00,53.71,53.72,53.66,53.67,11346.0,51.5956,51.6052,51.5475,51.5571,11346.0
2020-09-01 14:05:00,53.69,53.72,53.67,53.7,17378.0,51.5764,51.6052,51.5571,51.586,17378.0
2020-09-01 14:10:00,53.71,53.75,53.71,53.73,19679.0,51.5956,51.634,51.5956,51.6148,19679.0
2020-09-01 14:15:00,53.73,53.75,53.72,53.73,25646.0,51.6148,51.634,51.6052,51.6148,25646.0
2020-09-01 14:20:00,53.73,53.77,53.73,53.76,11350.0,51.6148,51.6532,51.6148,51.6436,11350.0
2020-09-01 14:25:00,53.75,53.77,53.74,53.75,12340.0,51.634,51.6532,51.6244,51.634,12340.0
2020-09-01 14:30:00,53.75,53.8,53.74,53.8,18203.0,51.634,51.682,51.6244,51.682,18203.0
2020-09-01 14:35:00,53.8,53.8,53.76,53.79,6422.0,51.682,51.682,51.6436,51.6724,6422.0
2020-09-01 14:40:00,53.8,53.82,53.78,53.79,9829.0,51.682,51.7012,51.6628,51.6724,9829.0
2020-09-01 14:45:00,53.79,53.8,53.78,53.78,6965.0,51.6724,51.682,51.6628,51.6628,6965.0
2020-09-01 14:50:00,53.78,53.82,53.78,53.81,9066.0,51.6628,51.7012,51.6628,51.6916,9066.0
2020-09-01 14:55:00,53.81,53.83,53.78,53.79,7971.0,51.6916,51.7108,51.6628,51.6724,7971.0
2020-09-01 15:00:00,53.8,53.8,53.77,53.79,86057.0,51.682,51.682,51.6532,51.6724,86057.0
2020-09-01 15:05:00,53.79,53.83,53.78,53.8,78096.0,51.6724,51.7108,51.6628,51.682,78096.0
2020-09-01 15:10:00,53.8,53.8,53.74,53.75,23940.0,51.682,51.682,51.6244,51.634,23940.0
2020-09-01 15:15:00,53.75,53.8,53.75,53.8,11660.0,51.634,51.682,51.634,51.682,11660.0
2020-09-01 15:20:00,53.8,53.87,53.8,53.86,84523.0,51.682,51.7493,51.682,51.7397,84523.0
2020-09-01 15:25:00,53.86,53.9,53.83,53.83,19006.0,51.7397,51.7781,51.7108,51.7108,19006.0
2020-09-01 15:30:00,53.83,53.84,53.8,53.8,10936.0,51.7108,51.7205,51.682,51.682,10936.0
2020-09-01 15:35:00,53.81,53.81,53.79,53.79,10864.0,51.6916,51.6916,51.6724,51.6724,10864.0
2020-09-01 15:40:00,53.79,53.85,53.78,53.85,50483.0,51.6724,51.7301,51.6628,51.7301,50483.0
2020-09-01 15:45:00,53.83,53.85,53.81,53.82,54138.0,51.7108,51.7301,51.6916,51.7012,54138.0
2020-09-01 15:50:00,53.82,53.9,53.82,53.85,74449.0,51.7012,51.7781,51.7012,51.7301,74449.0
2020-09-01 15:55:00,53.86,53.92,53.83,53.9,155956.0,51.7397,51.7973,51.7108,51.7781,155956.0
2020-09-02 09:30:00,54.24,54.31,53.68,53.68,49227.0,52.1047,52.172,51.5668,51.5668,49227.0
2020-09-02 09:35:00,53.69,53.77,53.54,53.56,50509.0,51.5764,51.6532,51.4323,51.4515,50509.0
2020-09-02 09:40:00,53.57,53.58,53.36,53.55,90838.0,51.4611,51.4707,51.2593,51.4419,90838.0
2020-09-02 09:45:00,53.55,53.55,53.36,53.38,38061.0,51.4419,51.4419,51.2593,51.2786,38061.0
2020-09-02 09:50:00,53.37,53.44,53.32,53.36,56126.0,51.269,51.3362,51.2209,51.2593,56126.0
2020-09-02 09:55:00,53.36,53.39,53.23,53.36,80906.0,51.2593,51.2882,51.1345,51.2593,80906.0
2020-09-02 10:00:00,53.38,53.52,53.37,53.45,18934.0,51.2786,51.4131,51.269,51.3458,18934.0
2020-09-02 10:05:00,53.45,53.52,53.31,53.38,91491.0,51.3458,51.4131,51.2113,51.2786,91491.0
2020-09-02 10:10:00,53.38,53.65,53.3,53.64,48897.0,51.2786,51.5379,51.2017,51.5283,48897.0
2020-09-02 10:15:00,53.65,53.76,53.62,53.75,16720.0,51.5379,51.6436,51.5091,51.634,16720.0
2020-09-02 10:20:00,53.77,53.86,53.76,53.86,8801.0,51.6532,51.7397,51.6436,51.7397,8801.0
2020-09-02 10:25:00,53.85,53.95,53.8,53.95,5609.0,51.7301,51.8261,51.682,51.8261,5609.0
2020-09-02 10:30:00,53.95,54.06,53.93,54.02,34718.0,51.8261,51.9318,51.8069,51.8934,34718.0
2020-09-02 10:35:00,54.01,54.02,53.93,53.98,11243.0,51.8838,51.8934,51.8069,51.8549,11243.0
2020-09-02 10:40:00,53.97,54.02,53.88,53.9,14803.0,51.8453,51.8934,51.7589,51.7781,14803.0
2020-09-02 10:45:00,53.89,53.91,53.83,53.9,13932.0,51.7685,51.7877,51.7108,51.7781,13932.0
2020-09-02 10:50:00,53.91,53.95,53.85,53.95,24340.0,51.7877,51.8261,51.7301,51.8261,24340.0
2020-09-02 10:55:00,53.97,53.97,53.89,53.91,10521.0,51.8453,51.8453,51.7685,51.7877,10521.0
2020-09-02 11:00:00,53.93,54.05,53.92,53.99,11408.0,51.8069,51.9222,51.7973,51.8645,11408.0
2020-09-02 11:05:00,54.0,54.01,53.86,53.92,9891.0,51.8742,51.8838,51.7397,51.7973,9891.0
2020-09-02 11:10:00,53.91,54.03,53.91,54.01,204340.0,51.7877,51.903,51.7877,51.8838,204340.0
2020-09-02 11:15:00,54.01,54.05,53.97,53.97,9602.0,51.8838,51.9222,51.8453,51.8453,9602.0
2020-09-02 11:20:00,54.0,54.03,53.96,53.98,33063.0,51.8742,51.903,51.8357,51.8549,33063.0
2020-09-02 11:25:00,53.97,53.97,53.85,53.9,31901.0,51.8453,51.8453,51.7301,51.7781,31901.0
2020-09-02 11:30:00,53.91,53.95,53.9,53.94,50796.0,51.7877,51.8261,51.7781,51.8165,50796.0
2020-09-02 11:35:00,53.95,53.97,53.85,53.85,21023.0,51.8261,51.8453,51.7301,51.7301,21023.0
2020-09-02 11:40:00,53.85,53.89,53.84,53.87,15048.0,51.7301,51.7685,51.7205,51.7493,15048.0
2020-09-02 11:45:00,53.86,53.92,53.85,53.91,26808.0,51.7397,51.7973,51.7301,51.7877,26808.0
2020-09-02 11:50:00,53.92,53.99,53.89,53.99,20603.0,51.7973,51.8645,51.7685,51.8645,20603.0
2020-09-02 11:55:00,53.98,54.01,53.93,53.99,26615.0,51.8549,51.8838,51.8069,51.8645,26615.0
2020-09-02 12:00:00,53.98,54.01,53.95,53.96,29165.0,51.8549,51.8838,51.8261,51.8357,29165.0
2020-09-02 12:05:00,53.95,53.97,53.88,53.89,28552.0,51.8261,51.8453,51.7589,51.7685,28552.0
2020-09-02 12:10:00,53.9,53.99,53.9,53.96,92759.0,51.7781,51.8645,51.7781,51.8357,92759.0
2020-09-02 12:15:00,53.97,54.02,53.97,54.01,53908.0,51.8453,51.8934,51.8453,51.8838,53908.0
2020-09-02 12:20:00,54.01,54.02,53.98,54.0,26422.0,51.8838,51.8934,51.8549,51.8742,26422.0
2020-09-02 12:25:00,54.0,54.03,53.99,54.02,6453.0,51.8742,51.903,51.8645,51.8934,6453.0
2020-09-02 12:30:00,54.02,54.04,54.0,54.04,4709.0,51.8934,51.9126,51.8742,51.9126,4709.0
2020-09-02 12:35:00,54.05,54.06,54.03,54.06,9654.0,51.9222,51.9318,51.903,51.9318,9654.0
2020-09-02 12:40:00,54.06,54.1,54.05,54.09,15129.0,51.9318,51.9702,51.9222,51.9606,15129.0
2020-09-02 12:45:00,54.09,54.15,54.02,54.04,28262.0,51.9606,52.0182,51.8934,51.9126,28262.0
2020-09-02 12:50:00,54.03,54.04,53.96,53.97,24062.0,51.903,51.9126,51.8357,51.8453,24062.0
2020-09-02 12:55:00,53.96,53.96,53.91,53.91,35048.0,51.8357,51.8357,51.7877,51.7877,35048.0
2020-09-02 13:00:00,53.91,53.92,53.87,53.88,56375.0,51.7877,51.7973,51.7493,51.7589,56375.0
2020-09-02 13:05:00,53.88,53.91,53.87,53.89,78262.0,51.7589,51.7877,51.7493,51.7685,78262.0
2020-09-02 13:10:00,53.89,53.95,53.86,53.92,23176.0,51.7685,51.8261,51.7397,51.7973,23176.0
2020-09-02 13:15:00,53.93,53.94,53.9,53.92,17179.0,51.8069,51.8165,51.7781,51.7973,17179.0
2020-09-02 13:20:00,53.91,53.95,53.9,53.95,7355.0,51.7877,51.8261,51.7781,51.8261,7355.0
2020-09-02 13:25:00,53.95,53.99,53.95,53.96,7402.0,51.8261,51.8645,51.8261,51.8357,7402.0
2020-09-02 13:30:00,53.96,54.01,53.94,53.99,196788.0,51.8357,51.8838,51.8165,51.8645,196788.0
2020-09-02 13:35:00,54.0,54.07,54.0,54.07,7552.0,51.8742,51.9414,51.8742,51.9414,7552.0
2020-09-02 13:40:00,54.08,54.08,54.05,54.06,11645.0,51.951,51.951,51.9222,51.9318,11645.0
2020-09-02 13:45:00,54.07,54.07,54.02,54.04,5700.0,51.9414,51.9414,51.8934,51.9126,5700.0
2020-09-02 13:50:00,54.04,54.05,53.99,53.99,11540.0,51.9126,51.9222,51.8645,51.8645,11540.0
2020-09-02 13:55:00,54.01,54.04,53.98,53.99,17708.0,51.8838,51.9126,51.8549,51.8645,17708.0
2020-09-02 14:00:00,53.99,53.99,53.9,53.92,13074.0,51.8645,51.8645,51.7781,51.7973,13074.0
2020-09-02 14:05:00,53.95,53.99,53.95,53.97,5262.0,51.8261,51.8645,51.8261,51.8453,5262.0
2020-09-02 14:10:00,53.96,53.96,53.89,53.93,18584.0,51.8357,51.8357,51.7685,51.8069,18584.0
2020-09-02 14:15:00,53.93,53.99,53.93,53.99,4485.0,51.8069,51.8645,51.8069,51.8645,4485.0
2020-09-02 14:20:00,54.0,54.04,53.99,54.04,7236.0,51.8742,51.9126,51.8645,51.9126,7236.0
2020-09-02 14:25:00,54.03,54.09,54.03,54.07,15980.0,51.903,51.9606,51.903,51.9414,15980.0
2020-09-02 14:30:00,54.06,54.1,54.05,54.07,28084.0,51.9318,51.9702,51.9222,51.9414,28084.0
2020-09-02 14:35:00,54.06,54.07,54.03,54.04,24011.0,51.9318,51.9414,51.903,51.9126,24011.0
2020-09-02 14:40:00,54.05,54.1,54.04,54.09,12541.0,51.9222,51.9702,51.9126,51.9606,12541.0
2020-09-02 14:45:00,54.1,54.17,54.09,54.16,34973.0,51.9702,52.0375,51.9606,52.0279,34973.0
2020-09-02 14:50:00,54.16,54.19,54.15,54.18,38255.0,52.0279,52.0567,52.0182,52.0471,38255.0
2020-09-02 14:55:00,54.18,54.21,54.18,54.21,12487.0,52.0471,52.0759,52.0471,52.0759,12487.0
2020-09-02 15:00:00,54.2,54.21,54.17,54.21,28438.0,52.0663,52.0759,52.0375,52.0759,28438.0
2020-09-02 15:05:00,54.19,54.19,54.14,54.16,15996.0,52.0567,52.0567,52.0086,52.0279,15996.0
2020-09-02 15:10:00,54.16,54.26,54.16,54.26,129340.0,52.0279,52.1239,52.0279,52.1239,129340.0
2020-09-02 15:15:00,54.26,54.3,54.24,54.3,182115.0,52.1239,52.1623,52.1047,52.1623,182115.0
2020-09-02 15:20:00,54.3,54.37,54.29,54.36,180880.0,52.1623,52.2296,52.1527,52.22,180880.0
2020-09-02 15:25:00,54.37,54.38,54.29,54.29,180779.0,52.2296,52.2392,52.1527,52.1527,180779.0
2020-09-02 15:30:00,54.28,54.33,54.25,54.32,37556.0,52.1431,52.1912,52.1143,52.1816,37556.0
2020-09-02 15:35:00,54.33,54.37,54.29,54.37,23276.0,52.1912,52.2296,52.1527,52.2296,23276.0
2020-09-02 15:40:00,54.37,54.43,54.36,54.42,46021.0,52.2296,52.2872,52.22,52.2776,46021.0
2020-09-02 15:45:00,54.42,54.49,54.4,54.48,76072.0,52.2776,52.3449,52.2584,52.3353,76072.0
2020-09-02 15:50:00,54.48,54.5,54.4,54.47,115503.0,52.3353,52.3545,52.2584,52.3257,115503.0
2020-09-02 15:55:00,54.47,54.47,54.29,54.3,160098.0,52.3257,52.3257,52.1527,52.1623,160098.0
2020-09-03 09:30:00,54.24,54.24,53.8,53.8,55987.0,52.1047,52.1047,51.682,51.682,55987.0
2020-09-03 09:35:00,53.8,53.96,53.7,53.95,73529.0,51.682,51.8357,51.586,51.8261,73529.0
2020-09-03 09:40:00,53.96,53.98,53.66,53.7,107852.0,51.8357,51.8549,51.5475,51.586,107852.0
2020-09-03 09:45:00,53.7,53.77,53.47,53.62,93636.0,51.586,51.6532,51.365,51.5091,93636.0
2020-09-03 09:50:00,53.62,53.62,53.27,53.27,40453.0,51.5091,51.5091,51.1729,51.1729,40453.0
2020-09-03 09:55:00,53.27,53.35,53.16,53.33,33092.0,51.1729,51.2497,51.0672,51.2305,33092.0
2020-09-03 10:00:00,53.3,53.32,53.2,53.22,24167.0,51.2017,51.2209,51.1056,51.1249,24167.0
2020-09-03 10:05:00,53.19,53.19,52.97,53.02,29561.0,51.096,51.096,50.8847,50.9327,29561.0
2020-09-03 10:10:00,53.02,53.04,52.95,53.01,43760.0,50.9327,50.9519,50.8655,50.9231,43760.0
2020-09-03 10:15:00,53.0,53.03,52.84,52.88,35260.0,50.9135,50.9423,50.7598,50.7982,35260.0
2020-09-03 10:20:00,52.89,52.91,52.67,52.71,61234.0,50.8079,50.8271,50.5965,50.6349,61234.0
2020-09-03 10:25:00,52.71,52.86,52.71,52.84,78092.0,50.6349,50.779,50.6349,50.7598,78092.0
2020-09-03 10:30:00,52.85,52.99,52.73,52.92,31561.0,50.7694,50.9039,50.6542,50.8367,31561.0
2020-09-03 10:35:00,52.92,52.99,52.8,52.88,36161.0,50.8367,50.9039,50.7214,50.7982,36161.0
2020-09-03 10:40:00,52.87,52.99,52.87,52.89,17152.0,50.7886,50.9039,50.7886,50.8079,17152.0
2020-09-03 10:45:00,52.89,52.91,52.75,52.78,47278.0,50.8079,50.8271,50.6734,50.7022,47278.0
2020-09-03 10:50:00,52.75,52.97,52.75,52.95,39007.0,50.6734,50.8847,50.6734,50.8655,39007.0
2020-09-03 10:55:00,52.93,52.98,52.78,52.91,31048.0,50.8463,50.8943,50.7022,50.8271,31048.0
2020-09-03 11:00:00,52.93,52.94,52.57,52.59,48020.0,50.8463,50.8559,50.5004,50.5197,48020.0
2020-09-03 11:05:00,52.59,52.61,52.23,52.32,39011.0,50.5197,50.5389,50.1738,50.2603,39011.0
2020-09-03 11:10:00,52.33,52.43,52.23,52.25,29421.0,50.2699,50.366,50.1738,50.193,29421.0
2020-09-03 11:15:00,52.24,52.24,51.64,51.64,90596.0,50.1834,50.1834,49.6071,49.6071,90596.0
2020-09-03 11:20:00,51.64,51.9,51.64,51.84,36848.0,49.6071,49.8568,49.6071,49.7992,36848.0
2020-09-03 11:25:00,51.85,52.02,51.8,51.92,16495.0,49.8088,49.9721,49.7608,49.876,16495.0
2020-09-03 11:30:00,51.91,52.09,51.87,52.0,31553.0,49.8664,50.0393,49.828,49.9529,31553.0
2020-09-03 11:35:00,52.01,52.17,51.82,52.16,38424.0,49.9625,50.1162,49.78,50.1066,38424.0
2020-09-03 11:40:00,52.16,52.39,52.16,52.29,25097.0,50.1066,50.3275,50.1066,50.2315,25097.0
2020-09-03 11:45:00,52.29,52.4,52.22,52.34,29310.0,50.2315,50.3371,50.1642,50.2795,29310.0
2020-09-03 11:50:00,52.34,52.52,52.34,52.51,25041.0,50.2795,50.4524,50.2795,50.4428,25041.0
2020-09-03 11:55:00,52.51,52.51,52.32,52.37,21527.0,50.4428,50.4428,50.2603,50.3083,21527.0
2020-09-03 12:00:00,52.39,52.45,52.28,52.44,26838.0,50.3275,50.3852,50.2219,50.3756,26838.0
2020-09-03 12:05:00,52.45,52.53,52.4,52.53,21427.0,50.3852,50.462,50.3371,50.462,21427.0
2020-09-03 12:10:00,52.54,52.6,52.53,52.54,30505.0,50.4716,50.5293,50.462,50.4716,30505.0
2020-09-03 12:15:00,52.57,52.61,52.49,52.58,20651.0,50.5004,50.5389,50.4236,50.5101,20651.0
2020-09-03 12:20:00,52.57,52.57,52.46,52.46,11130.0,50.5004,50.5004,50.3948,50.3948,11130.0
2020-09-03 12:25:00,52.45,52.52,52.43,52.44,29272.0,50.3852,50.4524,50.366,50.3756,29272.0
2020-09-03 12:30:00,52.44,52.47,52.3,52.3,23623.0,50.3756,50.4044,50.2411,50.2411,23623.0
2020-09-03 12:35:00,52.28,52.47,52.24,52.43,116239.0,50.2219,50.4044,50.1834,50.366,116239.0
2020-09-03 12:40:00,52.44,52.47,52.31,52.31,19697.0,50.3756,50.4044,50.2507,50.2507,19697.0
2020-09-03 12:45:00,52.31,52.38,52.19,52.21,46100.0,50.2507,50.3179,50.1354,50.1546,46100.0
2020-09-03 12:50:00,52.21,52.31,52.18,52.27,25335.0,50.1546,50.2507,50.1258,50.2123,25335.0
2020-09-03 12:55:00,52.26,52.4,52.23,52.23,39874.0,50.2027,50.3371,50.1738,50.1738,39874.0
2020-09-03 13:00:00,52.23,52.27,52.08,52.13,37858.0,50.1738,50.2123,50.0297,50.0778,37858.0
2020-09-03 13:05:00,52.16,52.33,52.15,52.3,31891.0,50.1066,50.2699,50.097,50.2411,31891.0
2020-09-03 13:10:00,52.3,52.43,52.27,52.43,54551.0,50.2411,50.366,50.2123,50.366,54551.0
2020-09-03 13:15:00,52.43,52.44,52.23,52.27,32731.0,50.366,50.3756,50.1738,50.2123,32731.0
2020-09-03 13:20:00,52.28,52.34,52.2,52.31,19884.0,50.2219,50.2795,50.145,50.2507,19884.0
2020-09-03 13:25:00,52.3,52.5,52.28,52.48,31483.0,50.2411,50.4332,50.2219,50.414,31483.0
2020-09-03 13:30:00,52.47,52.47,52.19,52.2,42771.0,50.4044,50.4044,50.1354,50.145,42771.0
2020-09-03 13:35:00,52.2,52.28,52.14,52.19,12593.0,50.145,50.2219,50.0874,50.1354,12593.0
2020-09-03 13:40:00,52.2,52.26,52.14,52.16,12276.0,50.145,50.2027,50.0874,50.1066,12276.0
2020-09-03 13:45:00,52.18,52.24,52.11,52.11,13118.0,50.1258,50.1834,50.0586,50.0586,13118.0
2020-09-03 13:50:00,52.12,52.32,52.12,52.3,31655.0,50.0682,50.2603,50.0682,50.2411,31655.0
2020-09-03 13:55:00,52.29,52.32,52.23,52.24,28270.0,50.2315,50.2603,50.1738,50.1834,28270.0
2020-09-03 14:00:00,52.23,52.32,52.19,52.29,26054.0,50.1738,50.2603,50.1354,50.2315,26054.0
2020-09-03 14:05:00,52.29,52.35,52.24,52.29,16836.0,50.2315,50.2891,50.1834,50.2315,16836.0
2020-09-03 14:10:00,52.29,52.38,52.24,52.29,27288.0,50.2315,50.3179,50.1834,50.2315,27288.0
2020-09-03 14:15:00,52.28,52.28,52.15,52.17,18002.0,50.2219,50.2219,50.097,50.1162,18002.0
2020-09-03 14:20:00,52.18,52.24,52.16,52.17,15515.0,50.1258,50.1834,50.1066,50.1162,15515.0
2020-09-03 14:25:00,52.18,52.29,52.13,52.26,45946.0,50.1258,50.2315,50.0778,50.2027,45946.0
2020-09-03 14:30:00,52.25,52.44,52.22,52.42,46525.0,50.193,50.3756,50.1642,50.3564,46525.0
2020-09-03 14:35:00,52.39,52.47,52.35,52.35,28476.0,50.3275,50.4044,50.2891,50.2891,28476.0
2020-09-03 14:40:00,52.36,52.39,52.19,52.22,32952.0,50.2987,50.3275,50.1354,50.1642,32952.0
2020-09-03 14:45:00,52.21,52.27,52.14,52.17,20555.0,50.1546,50.2123,50.0874,50.1162,20555.0
2020-09-03 14:50:00,52.16,52.21,52.09,52.15,20307.0,50.1066,50.1546,50.0393,50.097,20307.0
2020-09-03 14:55:00,52.14,52.17,52.06,52.07,19033.0,50.0874,50.1162,50.0105,50.0201,19033.0
2020-09-03 15:00:00,52.05,52.1,52.0,52.02,23469.0,50.0009,50.049,49.9529,49.9721,23469.0
2020-09-03 15:05:00,52.03,52.16,52.0,52.07,34423.0,49.9817,50.1066,49.9529,50.0201,34423.0
2020-09-03 15:10:00,52.07,52.1,51.99,52.1,29989.0,50.0201,50.049,49.9433,50.049,29989.0
2020-09-03 15:15:00,52.08,52.12,52.01,52.03,28058.0,50.0297,50.0682,49.9625,49.9817,28058.0
2020-09-03 15:20:00,52.0,52.02,51.88,51.89,25865.0,49.9529,49.9721,49.8376,49.8472,25865.0
2020-09-03 15:25:00,51.88,51.99,51.82,51.87,58265.0,49.8376,49.9433,49.78,49.828,58265.0
2020-09-03 15:30:00,51.86,51.93,51.74,51.74,36742.0,49.8184,49.8856,49.7031,49.7031,36742.0
2020-09-03 15:35:00,51.77,52.05,51.77,51.97,33789.0,49.7319,50.0009,49.7319,49.9241,33789.0
2020-09-03 15:40:00,51.97,52.03,51.91,52.0,37881.0,49.9241,49.9817,49.8664,49.9529,37881.0
2020-09-03 15:45:00,52.01,52.03,51.82,51.82,60978.0,49.9625,49.9817,49.78,49.78,60978.0
2020-09-03 15:50:00,51.81,52.07,51.73,52.02,76397.0,49.7704,50.0201,49.6935,49.9721,76397.0
2020-09-03 15:55:00,52.02,52.09,51.98,52.02,98368.0,49.9721,50.0393,49.9337,49.9721,98368.0
2020-09-04 09:30:00,52.33,52.69,52.3,52.67,112304.0,50.2699,50.6157,50.2411,50.5965,112304.0
2020-09-04 09:35:00,52.66,52.68,52.18,52.3,76982.0,50.5869,50.6061,50.1258,50.2411,76982.0
2020-09-04 09:40:00,52.27,52.46,52.23,52.34,62339.0,50.2123,50.3948,50.1738,50.2795,62339.0
2020-09-04 09:45:00,52.36,52.39,52.09,52.18,45836.0,50.2987,50.3275,50.0393,50.1258,45836.0
2020-09-04 09:50:00,52.2,52.27,51.78,51.88,55072.0,50.145,50.2123,49.7416,49.8376,55072.0
2020-09-04 09:55:00,51.88,51.98,51.79,51.81,23397.0,49.8376,49.9337,49.7512,49.7704,23397.0
2020-09-04 10:00:00,51.83,52.17,51.83,51.97,60411.0,49.7896,50.1162,49.7896,49.9241,60411.0
2020-09-04 10:05:00,51.91,51.96,51.87,51.9,8823.0,49.8664,49.9145,49.828,49.8568,8823.0
2020-09-04 10:10:00,51.88,51.96,51.61,51.64,22519.0,49.8376,49.9145,49.5782,49.6071,22519.0
2020-09-04 10:15:00,51.63,51.73,51.18,51.18,106778.0,49.5975,49.6935,49.1652,49.1652,106778.0
2020-09-04 10:20:00,51.19,51.39,51.06,51.18,41619.0,49.1748,49.3669,49.0499,49.1652,41619.0
2020-09-04 10:25:00,51.22,51.26,50.99,51.01,382965.0,49.2036,49.242,48.9827,49.0019,382965.0
2020-09-04 10:30:00,51.03,51.13,50.82,50.83,68753.0,49.0211,49.1171,48.8193,48.8289,68753.0
2020-09-04 10:35:00,50.83,50.92,50.38,50.64,61168.0,48.8289,48.9154,48.3967,48.6464,61168.0
2020-09-04 10:40:00,50.63,50.63,50.19,50.26,36268.0,48.6368,48.6368,48.2141,48.2814,36268.0
2020-09-04 10:45:00,50.32,50.66,50.3,50.64,36392.0,48.339,48.6656,48.3198,48.6464,36392.0
2020-09-04 10:50:00,50.62,50.62,50.41,50.55,36377.0,48.6272,48.6272,48.4255,48.56,36377.0
2020-09-04 10:55:00,50.57,50.89,50.53,50.78,49016.0,48.5792,48.8866,48.5408,48.7809,49016.0
2020-09-04 11:00:00,50.78,50.82,50.56,50.73,31409.0,48.7809,48.8193,48.5696,48.7329,31409.0
2020-09-04 11:05:00,50.8,50.81,50.6,50.62,16026.0,48.8001,48.8097,48.608,48.6272,16026.0
2020-09-04 11:10:00,50.61,50.77,50.56,50.75,27903.0,48.6176,48.7713,48.5696,48.7521,27903.0
2020-09-04 11:15:00,50.74,50.83,50.6,50.77,16140.0,48.7425,48.8289,48.608,48.7713,16140.0
2020-09-04 11:20:00,50.75,50.77,50.62,50.66,27300.0,48.7521,48.7713,48.6272,48.6656,27300.0
2020-09-04 11:25:00,50.66,50.67,50.51,50.63,254321.0,48.6656,48.6752,48.5215,48.6368,254321.0
2020-09-04 11:30:00,50.64,50.84,50.62,50.84,50072.0,48.6464,48.8386,48.6272,48.8386,50072.0
2020-09-04 11:35:00,50.84,50.88,50.77,50.83,15283.0,48.8386,48.877,48.7713,48.8289,15283.0
2020-09-04 11:40:00,50.79,50.88,50.69,50.69,30334.0,48.7905,48.877,48.6945,48.6945,30334.0
2020-09-04 11:45:00,50.69,50.82,50.69,50.77,25622.0,48.6945,48.8193,48.6945,48.7713,25622.0
2020-09-04 11:50:00,50.78,51.01,50.73,51.01,34132.0,48.7809,49.0019,48.7329,49.0019,34132.0
2020-09-04 11:55:00,51.05,51.13,50.93,51.1,68405.0,49.0403,49.1171,48.925,49.0883,68405.0
2020-09-04 12:00:00,51.11,51.18,51.08,51.11,29767.0,49.0979,49.1652,49.0691,49.0979,29767.0
2020-09-04 12:05:00,51.1,51.16,51.0,51.01,16936.0,49.0883,49.146,48.9923,49.0019,16936.0
2020-09-04 12:10:00,51.03,51.18,51.03,51.17,14196.0,49.0211,49.1652,49.0211,49.1556,14196.0
2020-09-04 12:15:00,51.2,51.2,51.04,51.09,22189.0,49.1844,49.1844,49.0307,49.0787,22189.0
2020-09-04 12:20:00,51.11,51.31,51.1,51.28,26932.0,49.0979,49.2901,49.0883,49.2612,26932.0
2020-09-04 12:25:00,51.3,51.47,51.26,51.47,22639.0,49.2804,49.4438,49.242,49.4438,22639.0
2020-09-04 12:30:00,51.46,51.55,51.41,51.52,21879.0,49.4341,49.5206,49.3861,49.4918,21879.0
2020-09-04 12:35:00,51.51,51.61,51.5,51.54,14744.0,49.4822,49.5782,49.4726,49.511,14744.0
2020-09-04 12:40:00,51.55,51.64,51.5,51.59,21426.0,49.5206,49.6071,49.4726,49.559,21426.0
2020-09-04 12:45:00,51.61,51.72,51.55,51.59,24964.0,49.5782,49.6839,49.5206,49.559,24964.0
2020-09-04 12:50:00,51.59,51.64,51.47,51.57,24740.0,49.559,49.6071,49.4438,49.5398,24740.0
2020-09-04 12:55:00,51.56,51.67,51.54,51.67,22643.0,49.5302,49.6359,49.511,49.6359,22643.0
2020-09-04 13:00:00,51.66,51.66,51.51,51.53,17387.0,49.6263,49.6263,49.4822,49.5014,17387.0
2020-09-04 13:05:00,51.54,51.57,51.5,51.55,16415.0,49.511,49.5398,49.4726,49.5206,16415.0
2020-09-04 13:10:00,51.56,51.58,51.48,51.56,49251.0,49.5302,49.5494,49.4534,49.5302,49251.0
2020-09-04 13:15:00,51.56,51.56,51.36,51.36,25272.0,49.5302,49.5302,49.3381,49.3381,25272.0
2020-09-04 13:20:00,51.33,51.47,51.33,51.44,21882.0,49.3093,49.4438,49.3093,49.4149,21882.0
2020-09-04 13:25:00,51.42,51.54,51.42,51.43,14810.0,49.3957,49.511,49.3957,49.4053,14810.0
2020-09-04 13:30:00,51.42,51.42,51.28,51.31,16212.0,49.3957,49.3957,49.2612,49.2901,16212.0
2020-09-04 13:35:00,51.34,51.44,51.28,51.4,40584.0,49.3189,49.4149,49.2612,49.3765,40584.0
2020-09-04 13:40:00,51.42,51.42,51.31,51.36,13497.0,49.3957,49.3957,49.2901,49.3381,13497.0
2020-09-04 13:45:00,51.36,51.48,51.36,51.42,15827.0,49.3381,49.4534,49.3381,49.3957,15827.0
2020-09-04 13:50:00,51.41,51.45,51.32,51.45,23706.0,49.3861,49.4245,49.2997,49.4245,23706.0
2020-09-04 13:55:00,51.44,51.5,51.4,51.47,20563.0,49.4149,49.4726,49.3765,49.4438,20563.0
2020-09-04 14:00:00,51.45,51.52,51.38,51.38,18462.0,49.4245,49.4918,49.3573,49.3573,18462.0
2020-09-04 14:05:00,51.4,51.46,51.36,51.38,20860.0,49.3765,49.4341,49.3381,49.3573,20860.0
2020-09-04 14:10:00,51.37,51.39,51.24,51.24,46875.0,49.3477,49.3669,49.2228,49.2228,46875.0
2020-09-04 14:15:00,51.24,51.38,51.23,51.35,15934.0,49.2228,49.3573,49.2132,49.3285,15934.0
2020-09-04 14:20:00,51.33,51.43,51.29,51.36,66599.0,49.3093,49.4053,49.2708,49.3381,66599.0
2020-09-04 14:25:00,51.37,51.51,51.36,51.51,29035.0,49.3477,49.4822,49.3381,49.4822,29035.0
2020-09-04 14:30:00,51.51,51.53,51.46,51.51,21504.0,49.4822,49.5014,49.4341,49.4822,21504.0
2020-09-04 14:35:00,51.52,51.74,51.52,51.73,101909.0,49.4918,49.7031,49.4918,49.6935,101909.0
2020-09-04 14:40:00,51.72,51.82,51.7,51.71,37796.0,49.6839,49.78,49.6647,49.6743,37796.0
2020-09-04 14:45:00,51.71,51.86,51.71,51.74,29145.0,49.6743,49.8184,49.6743,49.7031,29145.0
2020-09-04 14:50:00,51.73,51.76,51.66,51.66,35074.0,49.6935,49.7223,49.6263,49.6263,35074.0
2020-09-04 14:55:00,51.68,51.83,51.68,51.79,24292.0,49.6455,49.7896,49.6455,49.7512,24292.0
2020-09-04 15:00:00,51.8,51.82,51.7,51.78,28429.0,49.7608,49.78,49.6647,49.7416,28429.0
2020-09-04 15:05:00,51.78,51.8,51.7,51.72,20213.0,49.7416,49.7608,49.6647,49.6839,20213.0
2020-09-04 15:10:00,51.72,51.72,51.56,51.56,25241.0,49.6839,49.6839,49.5302,49.5302,25241.0
2020-09-04 15:15:00,51.55,51.72,51.55,51.67,31561.0,49.5206,49.6839,49.5206,49.6359,31561.0
2020-09-04 15:20:00,51.67,51.72,51.66,51.69,23946.0,49.6359,49.6839,49.6263,49.6551,23946.0
2020-09-04 15:25:00,51.68,51.72,51.6,51.64,92171.0,49.6455,49.6839,49.5686,49.6071,92171.0
2020-09-04 15:30:00,51.64,51.67,51.53,51.56,62447.0,49.6071,49.6359,49.5014,49.5302,62447.0
2020-09-04 15:35:00,51.56,51.58,51.28,51.31,67436.0,49.5302,49.5494,49.2612,49.2901,67436.0
2020-09-04 15:40:00,51.31,51.36,51.24,51.3,80478.0,49.2901,49.3381,49.2228,49.2804,80478.0
2020-09-04 15:45:00,51.3,51.47,51.23,51.23,136003.0,49.2804,49.4438,49.2132,49.2132,136003.0
2020-09-04 15:50:00,51.23,51.38,51.18,51.36,89843.0,49.2132,49.3573,49.1652,49.3381,89843.0
2020-09-04 15:55:00,51.36,51.38,51.25,51.29,109785.0,49.3381,49.3573,49.2324,49.2708,109785.0
2020-09-08 09:30:00,50.6,50.7,50.27,50.61,39688.0,48.608,48.7041,48.291,48.6176,39688.0
2020-09-08 09:35:00,50.61,51.04,50.57,50.63,108375.0,48.6176,49.0307,48.5792,48.6368,108375.0
2020-09-08 09:40:00,50.63,50.63,50.23,50.39,111769.0,48.6368,48.6368,48.2526,48.4063,111769.0
2020-09-08 09:45:00,50.39,50.69,50.32,50.38,76470.0,48.4063,48.6945,48.339,48.3967,76470.0
2020-09-08 09:50:00,50.34,50.66,50.34,50.57,31155.0,48.3582,48.6656,48.3582,48.5792,31155.0
2020-09-08 09:55:00,50.56,50.94,50.56,50.88,37162.0,48.5696,48.9346,48.5696,48.877,37162.0
2020-09-08 10:00:00,50.91,50.92,50.75,50.78,72487.0,48.9058,48.9154,48.7521,48.7809,72487.0
2020-09-08 10:05:00,50.78,50.99,50.63,50.99,113520.0,48.7809,48.9827,48.6368,48.9827,113520.0
2020-09-08 10:10:00,50.99,51.21,50.89,51.15,57841.0,48.9827,49.194,48.8866,49.1364,57841.0
2020-09-08 10:15:00,51.13,51.3,51.05,51.24,127210.0,49.1171,49.2804,49.0403,49.2228,127210.0
2020-09-08 10:20:00,51.23,51.49,51.12,51.49,284212.0,49.2132,49.463,49.1075,49.463,284212.0
2020-09-08 10:25:00,51.48,51.62,51.47,51.61,25946.0,49.4534,49.5878,49.4438,49.5782,25946.0
2020-09-08 10:30:00,51.56,51.65,51.48,51.58,26999.0,49.5302,49.6167,49.4534,49.5494,26999.0
2020-09-08 10:35:00,51.62,51.66,51.49,51.62,24606.0,49.5878,49.6263,49.463,49.5878,24606.0
2020-09-08 10:40:00,51.64,51.64,51.33,51.46,16794.0,49.6071,49.6071,49.3093,49.4341,16794.0
2020-09-08 10:45:00,51.45,51.47,51.23,51.23,16841.0,49.4245,49.4438,49.2132,49.2132,16841.0
2020-09-08 10:50:00,51.23,51.51,51.23,51.39,30642.0,49.2132,49.4822,49.2132,49.3669,30642.0
2020-09-08 10:55:00,51.41,51.51,51.37,51.43,21799.0,49.3861,49.4822,49.3477,49.4053,21799.0
2020-09-08 11:00:00,51.43,51.65,51.35,51.6,29857.0,49.4053,49.6167,49.3285,49.5686,29857.0
2020-09-08 11:05:00,51.6,51.66,51.5,51.66,19893.0,49.5686,49.6263,49.4726,49.6263,19893.0
2020-09-08 11:10:00,51.68,51.75,51.59,51.59,46960.0,49.6455,49.7127,49.559,49.559,46960.0
2020-09-08 11:15:00,51.6,51.69,51.59,51.65,17648.0,49.5686,49.6551,49.559,49.6167,17648.0
2020-09-08 11:20:00,51.64,51.67,51.47,51.48,52565.0,49.6071,49.6359,49.4438,49.4534,52565.0
2020-09-08 11:25:00,51.49,51.55,51.43,51.47,13239.0,49.463,49.5206,49.4053,49.4438,13239.0
2020-09-08 11:30:00,51.45,51.52,51.33,51.36,21226.0,49.4245,49.4918,49.3093,49.3381,21226.0
2020-09-08 11:35:00,51.4,51.45,51.35,51.39,10497.0,49.3765,49.4245,49.3285,49.3669,10497.0
2020-09-08 11:40:00,51.39,51.42,51.26,51.4,27158.0,49.3669,49.3957,49.242,49.3765,27158.0
2020-09-08 11:45:00,51.38,51.42,51.33,51.37,10382.0,49.3573,49.3957,49.3093,49.3477,10382.0
2020-09-08 11:50:00,51.4,51.42,51.27,51.31,22579.0,49.3765,49.3957,49.2516,49.2901,22579.0
2020-09-08 11:55:00,51.3,51.5,51.29,51.47,22374.0,49.2804,49.4726,49.2708,49.4438,22374.0
2020-09-08 12:00:00,51.46,51.52,51.43,51.48,12492.0,49.4341,49.4918,49.4053,49.4534,12492.0
2020-09-08 12:05:00,51.47,51.58,51.44,51.54,25104.0,49.4438,49.5494,49.4149,49.511,25104.0
2020-09-08 12:10:00,51.56,51.66,51.56,51.59,15500.0,49.5302,49.6263,49.5302,49.559,15500.0
2020-09-08 12:15:00,51.58,51.64,51.56,51.6,15335.0,49.5494,49.6071,49.5302,49.5686,15335.0
2020-09-08 12:20:00,51.61,51.73,51.6,51.71,32410.0,49.5782,49.6935,49.5686,49.6743,32410.0
2020-09-08 12:25:00,51.71,51.72,51.63,51.63,21878.0,49.6743,49.6839,49.5975,49.5975,21878.0
2020-09-08 12:30:00,51.63,51.77,51.61,51.75,24283.0,49.5975,49.7319,49.5782,49.7127,24283.0
2020-09-08 12:35:00,51.73,51.76,51.68,51.68,11544.0,49.6935,49.7223,49.6455,49.6455,11544.0
2020-09-08 12:40:00,51.69,51.74,51.66,51.7,20944.0,49.6551,49.7031,49.6263,49.6647,20944.0
2020-09-08 12:45:00,51.72,51.81,51.72,51.81,18168.0,49.6839,49.7704,49.6839,49.7704,18168.0
2020-09-08 12:50:00,51.81,51.87,51.78,51.82,29860.0,49.7704,49.828,49.7416,49.78,29860.0
2020-09-08 12:55:00,51.8,51.82,51.77,51.77,11063.0,49.7608,49.78,49.7319,49.7319,11063.0
2020-09-08 13:00:00,51.77,51.78,51.67,51.67,10133.0,49.7319,49.7416,49.6359,49.6359,10133.0
2020-09-08 13:05:00,51.68,51.69,51.61,51.61,28890.0,49.6455,49.6551,49.5782,49.5782,28890.0
2020-09-08 13:10:00,51.6,51.82,51.6,51.82,19902.0,49.5686,49.78,49.5686,49.78,19902.0
2020-09-08 13:15:00,51.81,51.9,51.81,51.88,12258.0,49.7704,49.8568,49.7704,49.8376,12258.0
2020-09-08 13:20:00,51.85,51.87,51.82,51.85,11291.0,49.8088,49.828,49.78,49.8088,11291.0
2020-09-08 13:25:00,51.85,51.89,51.8,51.8,16195.0,49.8088,49.8472,49.7608,49.7608,16195.0
2020-09-08 13:30:00,51.8,51.82,51.73,51.75,26845.0,49.7608,49.78,49.6935,49.7127,26845.0
2020-09-08 13:35:00,51.76,51.86,51.75,51.84,16378.0,49.7223,49.8184,49.7127,49.7992,16378.0
2020-09-08 13:40:00,51.84,51.87,51.82,51.85,10285.0,49.7992,49.828,49.78,49.8088,10285.0
2020-09-08 13:45:00,51.86,51.87,51.8,51.84,25407.0,49.8184,49.828,49.7608,49.7992,25407.0
2020-09-08 13:50:00,51.83,51.86,51.79,51.82,16592.0,49.7896,49.8184,49.7512,49.78,16592.0
2020-09-08 13:55:00,51.82,51.82,51.7,51.71,9230.0,49.78,49.78,49.6647,49.6743,9230.0
2020-09-08 14:00:00,51.73,51.77,51.62,51.63,10370.0,49.6935,49.7319,49.5878,49.5975,10370.0
2020-09-08 14:05:00,51.63,51.66,51.59,51.63,24489.0,49.5975,49.6263,49.559,49.5975,24489.0
2020-09-08 14:10:00,51.63,51.66,51.57,51.59,12292.0,49.5975,49.6263,49.5398,49.559,12292.0
2020-09-08 14:15:00,51.6,51.61,51.52,51.55,20583.0,49.5686,49.5782,49.4918,49.5206,20583.0
2020-09-08 14:20:00,51.54,51.56,51.45,51.47,10220.0,49.511,49.5302,49.4245,49.4438,10220.0
2020-09-08 14:25:00,51.46,51.51,51.36,51.37,12917.0,49.4341,49.4822,49.3381,49.3477,12917.0
2020-09-08 14:30:00,51.36,51.36,51.28,51.33,24506.0,49.3381,49.3381,49.2612,49.3093,24506.0
2020-09-08 14:35:00,51.32,51.32,51.18,51.19,15837.0,49.2997,49.2997,49.1652,49.1748,15837.0
2020-09-08 14:40:00,51.2,51.21,51.08,51.08,22774.0,49.1844,49.194,49.0691,49.0691,22774.0
2020-09-08 14:45:00,51.1,51.19,51.08,51.15,22969.0,49.0883,49.1748,49.0691,49.1364,22969.0
2020-09-08 14:50:00,51.13,51.14,50.99,51.03,29319.0,49.1171,49.1267,48.9827,49.0211,29319.0
2020-09-08 14:55:00,51.01,51.34,50.99,51.31,34357.0,49.0019,49.3189,48.9827,49.2901,34357.0
2020-09-08 15:00:00,51.28,51.28,51.01,51.02,30069.0,49.2612,49.2612,49.0019,49.0115,30069.0
2020-09-08 15:05:00,51.03,51.09,51.01,51.07,14185.0,49.0211,49.0787,49.0019,49.0595,14185.0
2020-09-08 15:10:00,51.09,51.33,51.08,51.31,28932.0,49.0787,49.3093,49.0691,49.2901,28932.0
2020-09-08 15:15:00,51.28,51.36,51.21,51.29,28430.0,49.2612,49.3381,49.194,49.2708,28430.0
2020-09-08 15:20:00,51.28,51.36,51.28,51.3,23508.0,49.2612,49.3381,49.2612,49.2804,23508.0
2020-09-08 15:25:00,51.34,51.46,51.27,51.45,66836.0,49.3189,49.4341,49.2516,49.4245,66836.0
2020-09-08 15:30:00,51.45,51.53,51.22,51.23,38388.0,49.4245,49.5014,49.2036,49.2132,38388.0
2020-09-08 15:35:00,51.23,51.36,51.23,51.28,47260.0,49.2132,49.3381,49.2132,49.2612,47260.0
2020-09-08 15:40:00,51.3,51.33,51.26,51.29,31594.0,49.2804,49.3093,49.242,49.2708,31594.0
2020-09-08 15:45:00,51.29,51.29,51.07,51.25,55905.0,49.2708,49.2708,49.0595,49.2324,55905.0
2020-09-08 15:50:00,51.24,51.24,51.03,51.1,68440.0,49.2228,49.2228,49.0211,49.0883,68440.0
2020-09-08 15:55:00,51.11,51.13,51.0,51.0,36070.0,49.0979,49.1171,48.9923,48.9923,36070.0
2020-09-09 09:30:00,51.77,51.96,51.39,51.95,33277.0,49.7319,49.9145,49.3669,49.9049,33277.0
2020-09-09 09:35:00,51.95,52.13,51.58,51.61,196249.0,49.9049,50.0778,49.5494,49.5782,196249.0
2020-09-09 09:40:00,51.6,51.76,51.53,51.55,170057.0,49.5686,49.7223,49.5014,49.5206,170057.0
2020-09-09 09:45:00,51.54,51.56,51.35,51.4,101598.0,49.511,49.5302,49.3285,49.3765,101598.0
2020-09-09 09:50:00,51.41,51.73,51.4,51.68,64438.0,49.3861,49.6935,49.3765,49.6455,64438.0
2020-09-09 09:55:00,51.68,51.7,51.53,51.7,14845.0,49.6455,49.6647,49.5014,49.6647,14845.0
2020-09-09 10:00:00,51.7,51.75,51.6,51.73,27961.0,49.6647,49.7127,49.5686,49.6935,27961.0
2020-09-09 10:05:00,51.73,51.8,51.7,51.73,22183.0,49.6935,49.7608,49.6647,49.6935,22183.0
2020-09-09 10:10:00,51.75,51.93,51.75,51.88,39861.0,49.7127,49.8856,49.7127,49.8376,39861.0
2020-09-09 10:15:00,51.87,52.02,51.87,51.96,24413.0,49.828,49.9721,49.828,49.9145,24413.0
2020-09-09 10:20:00,51.95,51.96,51.8,51.81,20261.0,49.9049,49.9145,49.7608,49.7704,20261.0
2020-09-09 10:25:00,51.8,51.91,51.79,51.84,63255.0,49.7608,49.8664,49.7512,49.7992,63255.0
2020-09-09 10:30:00,51.88,52.02,51.88,52.01,37012.0,49.8376,49.9721,49.8376,49.9625,37012.0
2020-09-09 10:35:00,52.02,52.07,51.99,52.0,29663.0,49.9721,50.0201,49.9433,49.9529,29663.0
2020-09-09 10:40:00,52.02,52.08,51.92,51.95,31110.0,49.9721,50.0297,49.876,49.9049,31110.0
2020-09-09 10:45:00,51.97,51.99,51.84,51.87,39695.0,49.9241,49.9433,49.7992,49.828,39695.0
2020-09-09 10:50:00,51.89,51.93,51.81,51.83,15126.0,49.8472,49.8856,49.7704,49.7896,15126.0
2020-09-09 10:55:00,51.8,51.93,51.8,51.92,12260.0,49.7608,49.8856,49.7608,49.876,12260.0
2020-09-09 11:00:00,51.94,52.21,51.94,52.2,28348.0,49.8953,50.1546,49.8953,50.145,28348.0
2020-09-09 11:05:00,52.2,52.21,51.91,51.93,27791.0,50.145,50.1546,49.8664,49.8856,27791.0
2020-09-09 11:10:00,51.94,51.97,51.88,51.93,261322.0,49.8953,49.9241,49.8376,49.8856,261322.0
2020-09-09 11:15:00,51.92,51.96,51.86,51.94,42595.0,49.876,49.9145,49.8184,49.8953,42595.0
2020-09-09 11:20:00,51.94,52.08,51.93,52.07,22118.0,49.8953,50.0297,49.8856,50.0201,22118.0
2020-09-09 11:25:00,52.05,52.1,52.02,52.1,12680.0,50.0009,50.049,49.9721,50.049,12680.0
2020-09-09 11:30:00,52.09,52.1,52.0,52.0,11196.0,50.0393,50.049,49.9529,49.9529,11196.0
2020-09-09 11:35:00,52.01,52.15,51.99,52.13,22073.0,49.9625,50.097,49.9433,50.0778,22073.0
2020-09-09 11:40:00,52.13,52.16,52.1,52.16,22189.0,50.0778,50.1066,50.049,50.1066,22189.0
2020-09-09 11:45:00,52.18,52.18,52.1,52.12,10208.0,50.1258,50.1258,50.049,50.0682,10208.0
2020-09-09 11:50:00,52.12,52.15,52.1,52.13,7952.0,50.0682,50.097,50.049,50.0778,7952.0
2020-09-09 11:55:00,52.12,52.12,52.05,52.08,17273.0,50.0682,50.0682,50.0009,50.0297,17273.0
2020-09-09 12:00:00,52.1,52.1,52.06,52.07,29640.0,50.049,50.049,50.0105,50.0201,29640.0
2020-09-09 12:05:00,52.07,52.12,52.05,52.1,13581.0,50.0201,50.0682,50.0009,50.049,13581.0
2020-09-09 12:10:00,52.1,52.15,52.1,52.14,21459.0,50.049,50.097,50.049,50.0874,21459.0
2020-09-09 12:15:00,52.15,52.19,52.12,52.18,9636.0,50.097,50.1354,50.0682,50.1258,9636.0
2020-09-09 12:20:00,52.17,52.18,52.11,52.14,18934.0,50.1162,50.1258,50.0586,50.0874,18934.0
2020-09-09 12:25:00,52.13,52.16,52.11,52.12,4283.0,50.0778,50.1066,50.0586,50.0682,4283.0
2020-09-09 12:30:00,52.12,52.18,52.1,52.16,4822.0,50.0682,50.1258,50.049,50.1066,4822.0
2020-09-09 12:35:00,52.17,52.2,52.17,52.19,47866.0,50.1162,50.145,50.1162,50.1354,47866.0
2020-09-09 12:40:00,52.19,52.26,52.19,52.26,7577.0,50.1354,50.2027,50.1354,50.2027,7577.0
2020-09-09 12:45:00,52.26,52.27,52.24,52.25,34193.0,50.2027,50.2123,50.1834,50.193,34193.0
2020-09-09 12:50:00,52.25,52.29,52.23,52.23,26164.0,50.193,50.2315,50.1738,50.1738,26164.0
2020-09-09 12:55:00,52.21,52.27,52.2,52.27,48131.0,50.1546,50.2123,50.145,50.2123,48131.0
2020-09-09 13:00:00,52.27,52.42,52.27,52.41,82158.0,50.2123,50.3564,50.2123,50.3467,82158.0
2020-09-09 13:05:00,52.41,52.46,52.4,52.46,8661.0,50.3467,50.3948,50.3371,50.3948,8661.0
2020-09-09 13:10:00,52.48,52.51,52.45,52.46,9806.0,50.414,50.4428,50.3852,50.3948,9806.0
2020-09-09 13:15:00,52.46,52.47,52.36,52.37,16788.0,50.3948,50.4044,50.2987,50.3083,16788.0
2020-09-09 13:20:00,52.39,52.46,52.38,52.41,13034.0,50.3275,50.3948,50.3179,50.3467,13034.0
2020-09-09 13:25:00,52.42,52.44,52.4,52.42,37839.0,50.3564,50.3756,50.3371,50.3564,37839.0
2020-09-09 13:30:00,52.42,52.48,52.38,52.47,14634.0,50.3564,50.414,50.3179,50.4044,14634.0
2020-09-09 13:35:00,52.49,52.53,52.47,52.48,21634.0,50.4236,50.462,50.4044,50.414,21634.0
2020-09-09 13:40:00,52.48,52.49,52.39,52.39,9595.0,50.414,50.4236,50.3275,50.3275,9595.0
2020-09-09 13:45:00,52.39,52.45,52.36,52.43,25895.0,50.3275,50.3852,50.2987,50.366,25895.0
2020-09-09 13:50:00,52.43,52.44,52.38,52.41,7557.0,50.366,50.3756,50.3179,50.3467,7557.0
2020-09-09 13:55:00,52.41,52.42,52.37,52.37,7549.0,50.3467,50.3564,50.3083,50.3083,7549.0
2020-09-09 14:00:00,52.38,52.42,52.34,52.4,33932.0,50.3179,50.3564,50.2795,50.3371,33932.0
2020-09-09 14:05:00,52.4,52.49,52.39,52.45,40528.0,50.3371,50.4236,50.3275,50.3852,40528.0
2020-09-09 14:10:00,52.48,52.48,52.39,52.42,87503.0,50.414,50.414,50.3275,50.3564,87503.0
2020-09-09 14:15:00,52.44,52.47,52.41,52.44,34807.0,50.3756,50.4044,50.3467,50.3756,34807.0
2020-09-09 14:20:00,52.43,52.45,52.4,52.41,7705.0,50.366,50.3852,50.3371,50.3467,7705.0
2020-09-09 14:25:00,52.42,52.45,52.34,52.38,12152.0,50.3564,50.3852,50.2795,50.3179,12152.0
2020-09-09 14:30:00,52.38,52.51,52.38,52.48,9442.0,50.3179,50.4428,50.3179,50.414,9442.0
2020-09-09 14:35:00,52.49,52.52,52.46,52.48,9896.0,50.4236,50.4524,50.3948,50.414,9896.0
2020-09-09 14:40:00,52.48,52.5,52.47,52.49,13536.0,50.414,50.4332,50.4044,50.4236,13536.0
2020-09-09 14:45:00,52.49,52.5,52.43,52.46,19347.0,50.4236,50.4332,50.366,50.3948,19347.0
2020-09-09 14:50:00,52.47,52.49,52.45,52.47,25514.0,50.4044,50.4236,50.3852,50.4044,25514.0
2020-09-09 14:55:00,52.48,52.5,52.45,52.45,15547.0,50.414,50.4332,50.3852,50.3852,15547.0
2020-09-09 15:00:00,52.47,52.52,52.45,52.51,11678.0,50.4044,50.4524,50.3852,50.4428,11678.0
2020-09-09 15:05:00,52.5,52.52,52.49,52.51,10832.0,50.4332,50.4524,50.4236,50.4428,10832.0
2020-09-09 15:10:00,52.51,52.51,52.43,52.44,12053.0,50.4428,50.4428,50.366,50.3756,12053.0
2020-09-09 15:15:00,52.44,52.55,52.44,52.54,18801.0,50.3756,50.4812,50.3756,50.4716,18801.0
2020-09-09 15:20:00,52.57,52.6,52.56,52.59,17551.0,50.5004,50.5293,50.4908,50.5197,17551.0
2020-09-09 15:25:00,52.58,52.58,52.54,52.55,33599.0,50.5101,50.5101,50.4716,50.4812,33599.0
2020-09-09 15:30:00,52.55,52.6,52.51,52.52,50541.0,50.4812,50.5293,50.4428,50.4524,50541.0
2020-09-09 15:35:00,52.53,52.56,52.46,52.46,87279.0,50.462,50.4908,50.3948,50.3948,87279.0
2020-09-09 15:40:00,52.45,52.49,52.42,52.45,32902.0,50.3852,50.4236,50.3564,50.3852,32902.0
2020-09-09 15:45:00,52.45,52.47,52.4,52.47,81787.0,50.3852,50.4044,50.3371,50.4044,81787.0
2020-09-09 15:50:00,52.47,52.49,52.4,52.49,75947.0,50.4044,50.4236,50.3371,50.4236,75947.0
2020-09-09 15:55:00,52.48,52.49,52.27,52.31,150950.0,50.414,50.4236,50.2123,50.2507,150950.0
2020-09-10 09:30:00,52.68,52.76,52.42,52.73,23544.0,50.6061,50.683,50.3564,50.6542,23544.0
2020-09-10 09:35:00,52.74,52.74,52.52,52.65,102322.0,50.6638,50.6638,50.4524,50.5773,102322.0
2020-09-10 09:40:00,52.66,52.81,52.65,52.75,79537.0,50.5869,50.731,50.5773,50.6734,79537.0
2020-09-10 09:45:00,52.72,52.81,52.66,52.66,45239.0,50.6445,50.731,50.5869,50.5869,45239.0
2020-09-10 09:50:00,52.66,52.78,52.62,52.77,42230.0,50.5869,50.7022,50.5485,50.6926,42230.0
2020-09-10 09:55:00,52.78,52.82,52.6,52.6,98284.0,50.7022,50.7406,50.5293,50.5293,98284.0
2020-09-10 10:00:00,52.61,52.73,52.57,52.73,76939.0,50.5389,50.6542,50.5004,50.6542,76939.0
2020-09-10 10:05:00,52.74,52.83,52.73,52.79,213375.0,50.6638,50.7502,50.6542,50.7118,213375.0
2020-09-10 10:10:00,52.8,52.84,52.71,52.77,38686.0,50.7214,50.7598,50.6349,50.6926,38686.0
2020-09-10 10:15:00,52.79,52.86,52.77,52.8,15210.0,50.7118,50.779,50.6926,50.7214,15210.0
2020-09-10 10:20:00,52.8,52.8,52.69,52.69,22963.0,50.7214,50.7214,50.6157,50.6157,22963.0
2020-09-10 10:25:00,52.66,52.66,52.47,52.47,21220.0,50.5869,50.5869,50.4044,50.4044,21220.0
2020-09-10 10:30:00,52.47,52.66,52.47,52.57,21603.0,50.4044,50.5869,50.4044,50.5004,21603.0
2020-09-10 10:35:00,52.57,52.63,52.53,52.61,53854.0,50.5004,50.5581,50.462,50.5389,53854.0
2020-09-10 10:40:00,52.58,52.63,52.53,52.53,30081.0,50.5101,50.5581,50.462,50.462,30081.0
2020-09-10 10:45:00,52.5,52.53,52.27,52.36,36981.0,50.4332,50.462,50.2123,50.2987,36981.0
2020-09-10 10:50:00,52.38,52.54,52.35,52.53,10783.0,50.3179,50.4716,50.2891,50.462,10783.0
2020-09-10 10:55:00,52.55,52.56,52.22,52.22,38077.0,50.4812,50.4908,50.1642,50.1642,38077.0
2020-09-10 11:00:00,52.23,52.37,52.11,52.37,19803.0,50.1738,50.3083,50.0586,50.3083,19803.0
2020-09-10 11:05:00,52.37,52.49,52.37,52.45,13494.0,50.3083,50.4236,50.3083,50.3852,13494.0
2020-09-10 11:10:00,52.45,52.57,52.37,52.55,14844.0,50.3852,50.5004,50.3083,50.4812,14844.0
2020-09-10 11:15:00,52.56,52.58,52.33,52.52,26067.0,50.4908,50.5101,50.2699,50.4524,26067.0
2020-09-10 11:20:00,52.53,52.62,52.48,52.59,16291.0,50.462,50.5485,50.414,50.5197,16291.0
2020-09-10 11:25:00,52.61,52.67,52.57,52.67,10125.0,50.5389,50.5965,50.5004,50.5965,10125.0
2020-09-10 11:30:00,52.66,52.66,52.53,52.53,9876.0,50.5869,50.5869,50.462,50.462,9876.0
2020-09-10 11:35:00,52.55,52.61,52.52,52.58,10572.0,50.4812,50.5389,50.4524,50.5101,10572.0
2020-09-10 11:40:00,52.58,52.63,52.53,52.58,8895.0,50.5101,50.5581,50.462,50.5101,8895.0
2020-09-10 11:45:00,52.56,52.64,52.51,52.63,8413.0,50.4908,50.5677,50.4428,50.5581,8413.0
2020-09-10 11:50:00,52.64,52.67,52.58,52.58,12649.0,50.5677,50.5965,50.5101,50.5101,12649.0
2020-09-10 11:55:00,52.58,52.58,52.42,52.44,32434.0,50.5101,50.5101,50.3564,50.3756,32434.0
2020-09-10 12:00:00,52.44,52.59,52.4,52.45,16704.0,50.3756,50.5197,50.3371,50.3852,16704.0
2020-09-10 12:05:00,52.47,52.56,52.46,52.5,14075.0,50.4044,50.4908,50.3948,50.4332,14075.0
2020-09-10 12:10:00,52.51,52.59,52.49,52.5,13624.0,50.4428,50.5197,50.4236,50.4332,13624.0
2020-09-10 12:15:00,52.49,52.54,52.45,52.53,11256.0,50.4236,50.4716,50.3852,50.462,11256.0
2020-09-10 12:20:00,52.52,52.52,52.35,52.39,16859.0,50.4524,50.4524,50.2891,50.3275,16859.0
2020-09-10 12:25:00,52.38,52.49,52.36,52.49,11729.0,50.3179,50.4236,50.2987,50.4236,11729.0
2020-09-10 12:30:00,52.46,52.61,52.45,52.58,220407.0,50.3948,50.5389,50.3852,50.5101,220407.0
2020-09-10 12:35:00,52.55,52.56,52.37,52.37,143798.0,50.4812,50.4908,50.3083,50.3083,143798.0
2020-09-10 12:40:00,52.37,52.44,52.33,52.33,12632.0,50.3083,50.3756,50.2699,50.2699,12632.0
2020-09-10 12:45:00,52.36,52.41,52.35,52.38,14987.0,50.2987,50.3467,50.2891,50.3179,14987.0
2020-09-10 12:50:00,52.38,52.52,52.38,52.49,7949.0,50.3179,50.4524,50.3179,50.4236,7949.0
2020-09-10 12:55:00,52.5,52.55,52.49,52.53,7584.0,50.4332,50.4812,50.4236,50.462,7584.0
2020-09-10 13:00:00,52.52,52.58,52.46,52.55,30800.0,50.4524,50.5101,50.3948,50.4812,30800.0
2020-09-10 13:05:00,52.56,52.59,52.55,52.59,14337.0,50.4908,50.5197,50.4812,50.5197,14337.0
2020-09-10 13:10:00,52.6,52.62,52.57,52.61,22291.0,50.5293,50.5485,50.5004,50.5389,22291.0
2020-09-10 13:15:00,52.61,52.69,52.61,52.69,9376.0,50.5389,50.6157,50.5389,50.6157,9376.0
2020-09-10 13:20:00,52.72,52.72,52.63,52.63,10122.0,50.6445,50.6445,50.5581,50.5581,10122.0
2020-09-10 13:25:00,52.63,52.65,52.53,52.54,24304.0,50.5581,50.5773,50.462,50.4716,24304.0
2020-09-10 13:30:00,52.55,52.68,52.54,52.66,54325.0,50.4812,50.6061,50.4716,50.5869,54325.0
2020-09-10 13:35:00,52.66,52.69,52.59,52.59,9525.0,50.5869,50.6157,50.5197,50.5197,9525.0
2020-09-10 13:40:00,52.58,52.61,52.54,52.54,14423.0,50.5101,50.5389,50.4716,50.4716,14423.0
2020-09-10 13:45:00,52.54,52.6,52.54,52.58,5975.0,50.4716,50.5293,50.4716,50.5101,5975.0
2020-09-10 13:50:00,52.58,52.6,52.46,52.48,10867.0,50.5101,50.5293,50.3948,50.414,10867.0
2020-09-10 13:55:00,52.47,52.51,52.4,52.42,17157.0,50.4044,50.4428,50.3371,50.3564,17157.0
2020-09-10 14:00:00,52.41,52.56,52.41,52.56,72400.0,50.3467,50.4908,50.3467,50.4908,72400.0
2020-09-10 14:05:00,52.56,52.57,52.45,52.49,8174.0,50.4908,50.5004,50.3852,50.4236,8174.0
2020-09-10 14:10:00,52.5,52.51,52.4,52.4,6275.0,50.4332,50.4428,50.3371,50.3371,6275.0
2020-09-10 14:15:00,52.4,52.4,52.23,52.27,22778.0,50.3371,50.3371,50.1738,50.2123,22778.0
2020-09-10 14:20:00,52.27,52.33,52.19,52.19,66001.0,50.2123,50.2699,50.1354,50.1354,66001.0
2020-09-10 14:25:00,52.18,52.28,51.99,52.01,110627.0,50.1258,50.2219,49.9433,49.9625,110627.0
2020-09-10 14:30:00,51.98,52.19,51.94,52.14,21969.0,49.9337,50.1354,49.8953,50.0874,21969.0
2020-09-10 14:35:00,52.14,52.26,52.12,52.25,99996.0,50.0874,50.2027,50.0682,50.193,99996.0
2020-09-10 14:40:00,52.23,52.23,52.05,52.05,57330.0,50.1738,50.1738,50.0009,50.0009,57330.0
2020-09-10 14:45:00,52.05,52.28,52.05,52.27,88584.0,50.0009,50.2219,50.0009,50.2123,88584.0
2020-09-10 14:50:00,52.23,52.27,52.11,52.14,16390.0,50.1738,50.2123,50.0586,50.0874,16390.0
2020-09-10 14:55:00,52.14,52.35,52.14,52.32,14922.0,50.0874,50.2891,50.0874,50.2603,14922.0
2020-09-10 15:00:00,52.32,52.32,52.14,52.14,72525.0,50.2603,50.2603,50.0874,50.0874,72525.0
2020-09-10 15:05:00,52.15,52.15,51.93,51.95,43953.0,50.097,50.097,49.8856,49.9049,43953.0
2020-09-10 15:10:00,51.94,52.0,51.85,51.96,90703.0,49.8953,49.9529,49.8088,49.9145,90703.0
2020-09-10 15:15:00,51.96,51.97,51.73,51.74,51738.0,49.9145,49.9241,49.6935,49.7031,51738.0
2020-09-10 15:20:00,51.74,51.9,51.71,51.8,69963.0,49.7031,49.8568,49.6743,49.7608,69963.0
2020-09-10 15:25:00,51.79,51.92,51.7,51.88,42755.0,49.7512,49.876,49.6647,49.8376,42755.0
2020-09-10 15:30:00,51.87,52.01,51.8,51.99,156363.0,49.828,49.9625,49.7608,49.9433,156363.0
2020-09-10 15:35:00,51.99,52.06,51.91,52.05,173001.0,49.9433,50.0105,49.8664,50.0009,173001.0
2020-09-10 15:40:00,52.03,52.26,52.02,52.2,163566.0,49.9817,50.2027,49.9721,50.145,163566.0
2020-09-10 15:45:00,52.18,52.19,51.92,51.95,167313.0,50.1258,50.1354,49.876,49.9049,167313.0
2020-09-10 15:50:00,51.95,52.17,51.91,52.13,440968.0,49.9049,50.1162,49.8664,50.0778,440968.0
2020-09-10 15:55:00,52.13,52.2,51.84,51.86,342510.0,50.0778,50.145,49.7992,49.8184,342510.0
2020-09-11 09:30:00,52.23,52.47,52.23,52.4,27872.0,50.1738,50.4044,50.1738,50.3371,27872.0
2020-09-11 09:35:00,52.35,52.55,52.28,52.45,70133.0,50.2891,50.4812,50.2219,50.3852,70133.0
2020-09-11 09:40:00,52.44,52.5,52.37,52.42,49940.0,50.3756,50.4332,50.3083,50.3564,49940.0
2020-09-11 09:45:00,52.41,52.56,52.38,52.55,96765.0,50.3467,50.4908,50.3179,50.4812,96765.0
2020-09-11 09:50:00,52.54,52.59,52.43,52.46,47221.0,50.4716,50.5197,50.366,50.3948,47221.0
2020-09-11 09:55:00,52.46,52.48,52.24,52.29,88386.0,50.3948,50.414,50.1834,50.2315,88386.0
2020-09-11 10:00:00,52.26,52.55,52.24,52.55,60622.0,50.2027,50.4812,50.1834,50.4812,60622.0
2020-09-11 10:05:00,52.54,52.61,52.39,52.42,97477.0,50.4716,50.5389,50.3275,50.3564,97477.0
2020-09-11 10:10:00,52.37,52.49,52.26,52.44,27360.0,50.3083,50.4236,50.2027,50.3756,27360.0
2020-09-11 10:15:00,52.42,52.56,52.33,52.54,40631.0,50.3564,50.4908,50.2699,50.4716,40631.0
2020-09-11 10:20:00,52.54,52.6,52.53,52.55,19524.0,50.4716,50.5293,50.462,50.4812,19524.0
2020-09-11 10:25:00,52.55,52.63,52.45,52.48,18210.0,50.4812,50.5581,50.3852,50.414,18210.0
2020-09-11 10:30:00,52.51,52.55,52.33,52.34,27265.0,50.4428,50.4812,50.2699,50.2795,27265.0
2020-09-11 10:35:00,52.34,52.47,52.33,52.43,24925.0,50.2795,50.4044,50.2699,50.366,24925.0
2020-09-11 10:40:00,52.41,52.58,52.41,52.55,11153.0,50.3467,50.5101,50.3467,50.4812,11153.0
2020-09-11 10:45:00,52.57,52.62,52.56,52.6,21002.0,50.5004,50.5485,50.4908,50.5293,21002.0
2020-09-11 10:50:00,52.59,52.62,52.51,52.53,13048.0,50.5197,50.5485,50.4428,50.462,13048.0
2020-09-11 10:55:00,52.52,52.54,52.44,52.45,8767.0,50.4524,50.4716,50.3756,50.3852,8767.0
2020-09-11 11:00:00,52.48,52.6,52.46,52.6,8991.0,50.414,50.5293,50.3948,50.5293,8991.0
2020-09-11 11:05:00,52.6,52.74,52.6,52.72,34257.0,50.5293,50.6638,50.5293,50.6445,34257.0
2020-09-11 11:10:00,52.72,52.73,52.63,52.7,12776.0,50.6445,50.6542,50.5581,50.6253,12776.0
2020-09-11 11:15:00,52.69,52.69,52.61,52.66,14806.0,50.6157,50.6157,50.5389,50.5869,14806.0
2020-09-11 11:20:00,52.67,52.67,52.48,52.57,23076.0,50.5965,50.5965,50.414,50.5004,23076.0
2020-09-11 11:25:00,52.51,52.59,52.49,52.56,16964.0,50.4428,50.5197,50.4236,50.4908,16964.0
2020-09-11 11:30:00,52.54,52.54,52.44,52.47,10826.0,50.4716,50.4716,50.3756,50.4044,10826.0
2020-09-11 11:35:00,52.45,52.51,52.44,52.49,5883.0,50.3852,50.4428,50.3756,50.4236,5883.0
2020-09-11 11:40:00,52.49,52.51,52.47,52.5,8553.0,50.4236,50.4428,50.4044,50.4332,8553.0
2020-09-11 11:45:00,52.49,52.53,52.47,52.48,9787.0,50.4236,50.462,50.4044,50.414,9787.0
2020-09-11 11:50:00,52.48,52.5,52.45,52.5,6425.0,50.414,50.4332,50.3852,50.4332,6425.0
2020-09-11 11:55:00,52.51,52.56,52.49,52.51,6646.0,50.4428,50.4908,50.4236,50.4428,6646.0
2020-09-11 12:00:00,52.48,52.56,52.44,52.55,8603.0,50.414,50.4908,50.3756,50.4812,8603.0
2020-09-11 12:05:00,52.55,52.6,52.54,52.59,4048.0,50.4812,50.5293,50.4716,50.5197,4048.0
2020-09-11 12:10:00,52.58,52.67,52.55,52.63,12143.0,50.5101,50.5965,50.4812,50.5581,12143.0
2020-09-11 12:15:00,52.64,52.65,52.59,52.64,7621.0,50.5677,50.5773,50.5197,50.5677,7621.0
2020-09-11 12:20:00,52.67,52.69,52.64,52.66,10269.0,50.5965,50.6157,50.5677,50.5869,10269.0
2020-09-11 12:25:00,52.65,52.65,52.6,52.6,12888.0,50.5773,50.5773,50.5293,50.5293,12888.0
2020-09-11 12:30:00,52.58,52.58,52.47,52.47,12740.0,50.5101,50.5101,50.4044,50.4044,12740.0
2020-09-11 12:35:00,52.48,52.53,52.43,52.46,7747.0,50.414,50.462,50.366,50.3948,7747.0
2020-09-11 12:40:00,52.45,52.45,52.34,52.37,45779.0,50.3852,50.3852,50.2795,50.3083,45779.0
2020-09-11 12:45:00,52.36,52.42,52.36,52.42,16009.0,50.2987,50.3564,50.2987,50.3564,16009.0
2020-09-11 12:50:00,52.42,52.49,52.42,52.47,12050.0,50.3564,50.4236,50.3564,50.4044,12050.0
2020-09-11 12:55:00,52.47,52.48,52.31,52.32,15156.0,50.4044,50.414,50.2507,50.2603,15156.0
2020-09-11 13:00:00,52.33,52.38,52.3,52.31,8002.0,50.2699,50.3179,50.2411,50.2507,8002.0
2020-09-11 13:05:00,52.29,52.29,52.13,52.17,27280.0,50.2315,50.2315,50.0778,50.1162,27280.0
2020-09-11 13:10:00,52.16,52.19,52.09,52.13,17695.0,50.1066,50.1354,50.0393,50.0778,17695.0
2020-09-11 13:15:00,52.15,52.21,52.08,52.16,69825.0,50.097,50.1546,50.0297,50.1066,69825.0
2020-09-11 13:20:00,52.19,52.2,52.11,52.11,11276.0,50.1354,50.145,50.0586,50.0586,11276.0
2020-09-11 13:25:00,52.12,52.14,52.04,52.05,20426.0,50.0682,50.0874,49.9913,50.0009,20426.0
2020-09-11 13:30:00,52.06,52.07,51.96,52.01,17010.0,50.0105,50.0201,49.9145,49.9625,17010.0
2020-09-11 13:35:00,52.02,52.18,52.02,52.16,25403.0,49.9721,50.1258,49.9721,50.1066,25403.0
2020-09-11 13:40:00,52.16,52.24,52.14,52.17,14380.0,50.1066,50.1834,50.0874,50.1162,14380.0
2020-09-11 13:45:00,52.18,52.2,52.14,52.19,8104.0,50.1258,50.145,50.0874,50.1354,8104.0
2020-09-11 13:50:00,52.18,52.26,52.16,52.2,109751.0,50.1258,50.2027,50.1066,50.145,109751.0
2020-09-11 13:55:00,52.2,52.2,52.07,52.07,9250.0,50.145,50.145,50.0201,50.0201,9250.0
2020-09-11 14:00:00,52.08,52.13,52.0,52.08,15677.0,50.0297,50.0778,49.9529,50.0297,15677.0
2020-09-11 14:05:00,52.09,52.22,52.07,52.16,69712.0,50.0393,50.1642,50.0201,50.1066,69712.0
2020-09-11 14:10:00,52.16,52.27,52.12,52.24,25647.0,50.1066,50.2123,50.0682,50.1834,25647.0
2020-09-11 14:15:00,52.25,52.25,52.19,52.21,4551.0,50.193,50.193,50.1354,50.1546,4551.0
2020-09-11 14:20:00,52.21,52.24,52.14,52.23,19763.0,50.1546,50.1834,50.0874,50.1738,19763.0
2020-09-11 14:25:00,52.22,52.25,52.19,52.19,11650.0,50.1642,50.193,50.1354,50.1354,11650.0
2020-09-11 14:30:00,52.17,52.33,52.16,52.3,33214.0,50.1162,50.2699,50.1066,50.2411,33214.0
2020-09-11 14:35:00,52.31,52.46,52.31,52.44,15820.0,50.2507,50.3948,50.2507,50.3756,15820.0
2020-09-11 14:40:00,52.43,52.5,52.35,52.47,24060.0,50.366,50.4332,50.2891,50.4044,24060.0
2020-09-11 14:45:00,52.47,52.47,52.37,52.37,35219.0,50.4044,50.4044,50.3083,50.3083,35219.0
2020-09-11 14:50:00,52.38,52.47,52.35,52.47,27685.0,50.3179,50.4044,50.2891,50.4044,27685.0
2020-09-11 14:55:00,52.46,52.5,52.43,52.43,23908.0,50.3948,50.4332,50.366,50.366,23908.0
2020-09-11 15:00:00,52.42,52.44,52.35,52.35,26578.0,50.3564,50.3756,50.2891,50.2891,26578.0
2020-09-11 15:05:00,52.35,52.36,52.27,52.27,17917.0,50.2891,50.2987,50.2123,50.2123,17917.0
2020-09-11 15:10:00,52.29,52.34,52.22,52.34,8122.0,50.2315,50.2795,50.1642,50.2795,8122.0
2020-09-11 15:15:00,52.34,52.49,52.34,52.48,30293.0,50.2795,50.4236,50.2795,50.414,30293.0
2020-09-11 15:20:00,52.48,52.59,52.47,52.54,37626.0,50.414,50.5197,50.4044,50.4716,37626.0
2020-09-11 15:25:00,52.54,52.56,52.51,52.54,15608.0,50.4716,50.4908,50.4428,50.4716,15608.0
2020-09-11 15:30:00,52.54,52.64,52.54,52.6,32052.0,50.4716,50.5677,50.4716,50.5293,32052.0
2020-09-11 15:35:00,52.59,52.62,52.52,52.55,31835.0,50.5197,50.5485,50.4524,50.4812,31835.0
2020-09-11 15:40:00,52.55,52.61,52.55,52.59,36055.0,50.4812,50.5389,50.4812,50.5197,36055.0
2020-09-11 15:45:00,52.59,52.63,52.5,52.59,58750.0,50.5197,50.5581,50.4332,50.5197,58750.0
2020-09-11 15:50:00,52.59,52.65,52.54,52.57,51602.0,50.5197,50.5773,50.4716,50.5004,51602.0
2020-09-11 15:55:00,52.56,52.58,52.49,52.54,146094.0,50.4908,50.5101,50.4236,50.4716,146094.0
2020-09-14 09:30:00,53.13,53.18,52.93,53.1,24396.0,51.0384,51.0864,50.8463,51.0096,24396.0
2020-09-14 09:35:00,53.13,53.26,53.0,53.1,40157.0,51.0384,51.1633,50.9135,51.0096,40157.0
2020-09-14 09:40:00,53.1,53.19,53.1,53.15,103277.0,51.0096,51.096,51.0096,51.0576,103277.0
2020-09-14 09:45:00,53.16,53.28,53.16,53.25,71644.0,51.0672,51.1825,51.0672,51.1537,71644.0
2020-09-14 09:50:00,53.26,53.3,53.24,53.26,115920.0,51.1633,51.2017,51.1441,51.1633,115920.0
2020-09-14 09:55:00,53.25,53.32,53.19,53.32,95953.0,51.1537,51.2209,51.096,51.2209,95953.0
2020-09-14 10:00:00,53.34,53.38,53.27,53.31,98411.0,51.2401,51.2786,51.1729,51.2113,98411.0
2020-09-14 10:05:00,53.31,53.37,53.28,53.29,62374.0,51.2113,51.269,51.1825,51.1921,62374.0
2020-09-14 10:10:00,53.3,53.3,53.08,53.09,56225.0,51.2017,51.2017,50.9904,51.0,56225.0
2020-09-14 10:15:00,53.09,53.24,53.09,53.12,13325.0,51.0,51.1441,51.0,51.0288,13325.0
2020-09-14 10:20:00,53.13,53.25,53.1,53.22,73417.0,51.0384,51.1537,51.0096,51.1249,73417.0
2020-09-14 10:25:00,53.22,53.29,53.21,53.26,8588.0,51.1249,51.1921,51.1153,51.1633,8588.0
2020-09-14 10:30:00,53.24,53.25,53.1,53.13,39793.0,51.1441,51.1537,51.0096,51.0384,39793.0
2020-09-14 10:35:00,53.14,53.14,52.98,52.98,21080.0,51.048,51.048,50.8943,50.8943,21080.0
2020-09-14 10:40:00,52.98,53.0,52.9,52.9,36093.0,50.8943,50.9135,50.8175,50.8175,36093.0
2020-09-14 10:45:00,52.91,52.94,52.84,52.93,23217.0,50.8271,50.8559,50.7598,50.8463,23217.0
2020-09-14 10:50:00,52.93,53.06,52.93,53.03,6329.0,50.8463,50.9712,50.8463,50.9423,6329.0
2020-09-14 10:55:00,53.03,53.03,52.95,52.95,6570.0,50.9423,50.9423,50.8655,50.8655,6570.0
2020-09-14 11:00:00,52.94,53.04,52.93,53.04,6100.0,50.8559,50.9519,50.8463,50.9519,6100.0
2020-09-14 11:05:00,53.0,53.04,53.0,53.03,13600.0,50.9135,50.9519,50.9135,50.9423,13600.0
2020-09-14 11:10:00,53.01,53.01,52.88,52.96,34555.0,50.9231,50.9231,50.7982,50.8751,34555.0
2020-09-14 11:15:00,52.95,53.04,52.95,53.02,5600.0,50.8655,50.9519,50.8655,50.9327,5600.0
2020-09-14 11:20:00,53.03,53.16,53.03,53.16,7668.0,50.9423,51.0672,50.9423,51.0672,7668.0
2020-09-14 11:25:00,53.14,53.17,53.14,53.17,5128.0,51.048,51.0768,51.048,51.0768,5128.0
2020-09-14 11:30:00,53.19,53.2,53.15,53.19,10512.0,51.096,51.1056,51.0576,51.096,10512.0
2020-09-14 11:35:00,53.22,53.27,53.19,53.27,16016.0,51.1249,51.1729,51.096,51.1729,16016.0
2020-09-14 11:40:00,53.27,53.28,53.25,53.28,3865.0,51.1729,51.1825,51.1537,51.1825,3865.0
2020-09-14 11:45:00,53.32,53.32,53.24,53.25,4100.0,51.2209,51.2209,51.1441,51.1537,4100.0
2020-09-14 11:50:00,53.25,53.31,53.25,53.3,6232.0,51.1537,51.2113,51.1537,51.2017,6232.0
2020-09-14 11:55:00,53.31,53.33,53.3,53.31,14227.0,51.2113,51.2305,51.2017,51.2113,14227.0
2020-09-14 12:00:00,53.29,53.31,53.26,53.3,9796.0,51.1921,51.2113,51.1633,51.2017,9796.0
2020-09-14 12:05:00,53.29,53.31,53.28,53.3,8591.0,51.1921,51.2113,51.1825,51.2017,8591.0
2020-09-14 12:10:00,53.29,53.29,53.26,53.27,4475.0,51.1921,51.1921,51.1633,51.1729,4475.0
2020-09-14 12:15:00,53.25,53.3,53.24,53.27,33767.0,51.1537,51.2017,51.1441,51.1729,33767.0
2020-09-14 12:20:00,53.26,53.29,53.22,53.25,7346.0,51.1633,51.1921,51.1249,51.1537,7346.0
2020-09-14 12:25:00,53.25,53.25,53.23,53.24,8780.0,51.1537,51.1537,51.1345,51.1441,8780.0
2020-09-14 12:30:00,53.26,53.29,53.26,53.26,7300.0,51.1633,51.1921,51.1633,51.1633,7300.0
2020-09-14 12:35:00,53.27,53.32,53.27,53.28,6908.0,51.1729,51.2209,51.1729,51.1825,6908.0
2020-09-14 12:40:00,53.29,53.39,53.29,53.38,10496.0,51.1921,51.2882,51.1921,51.2786,10496.0
2020-09-14 12:45:00,53.38,53.43,53.37,53.38,64674.0,51.2786,51.3266,51.269,51.2786,64674.0
2020-09-14 12:50:00,53.37,53.43,53.35,53.35,4800.0,51.269,51.3266,51.2497,51.2497,4800.0
2020-09-14 12:55:00,53.37,53.38,53.33,53.36,12788.0,51.269,51.2786,51.2305,51.2593,12788.0
2020-09-14 13:00:00,53.37,53.43,53.37,53.39,4690.0,51.269,51.3266,51.269,51.2882,4690.0
2020-09-14 13:05:00,53.38,53.38,53.28,53.28,5908.0,51.2786,51.2786,51.1825,51.1825,5908.0
2020-09-14 13:10:00,53.29,53.31,53.27,53.31,2739.0,51.1921,51.2113,51.1729,51.2113,2739.0
2020-09-14 13:15:00,53.33,53.33,53.21,53.22,38397.0,51.2305,51.2305,51.1153,51.1249,38397.0
2020-09-14 13:20:00,53.23,53.24,53.17,53.21,8189.0,51.1345,51.1441,51.0768,51.1153,8189.0
2020-09-14 13:25:00,53.2,53.24,53.19,53.22,30747.0,51.1056,51.1441,51.096,51.1249,30747.0
2020-09-14 13:30:00,53.23,53.25,53.09,53.11,62655.0,51.1345,51.1537,51.0,51.0192,62655.0
2020-09-14 13:35:00,53.11,53.14,53.07,53.09,8745.0,51.0192,51.048,50.9808,51.0,8745.0
2020-09-14 13:40:00,53.1,53.15,53.1,53.12,10113.0,51.0096,51.0576,51.0096,51.0288,10113.0
2020-09-14 13:45:00,53.07,53.19,53.06,53.16,8470.0,50.9808,51.096,50.9712,51.0672,8470.0
2020-09-14 13:50:00,53.17,53.2,53.16,53.17,23801.0,51.0768,51.1056,51.0672,51.0768,23801.0
2020-09-14 13:55:00,53.17,53.18,53.15,53.16,4729.0,51.0768,51.0864,51.0576,51.0672,4729.0
2020-09-14 14:00:00,53.15,53.16,53.11,53.14,7133.0,51.0576,51.0672,51.0192,51.048,7133.0
2020-09-14 14:05:00,53.18,53.22,53.17,53.21,3221.0,51.0864,51.1249,51.0768,51.1153,3221.0
2020-09-14 14:10:00,53.22,53.26,53.2,53.25,7165.0,51.1249,51.1633,51.1056,51.1537,7165.0
2020-09-14 14:15:00,53.26,53.26,53.2,53.22,2199.0,51.1633,51.1633,51.1056,51.1249,2199.0
2020-09-14 14:20:00,53.23,53.32,53.22,53.3,50356.0,51.1345,51.2209,51.1249,51.2017,50356.0
2020-09-14 14:25:00,53.29,53.29,53.21,53.22,47668.0,51.1921,51.1921,51.1153,51.1249,47668.0
2020-09-14 14:30:00,53.23,53.28,53.22,53.24,100792.0,51.1345,51.1825,51.1249,51.1441,100792.0
2020-09-14 14:35:00,53.25,53.27,53.24,53.26,49070.0,51.1537,51.1729,51.1441,51.1633,49070.0
2020-09-14 14:40:00,53.28,53.34,53.24,53.32,22531.0,51.1825,51.2401,51.1441,51.2209,22531.0
2020-09-14 14:45:00,53.31,53.32,53.24,53.25,59663.0,51.2113,51.2209,51.1441,51.1537,59663.0
2020-09-14 14:50:00,53.25,53.3,53.19,53.2,13941.0,51.1537,51.2017,51.096,51.1056,13941.0
2020-09-14 14:55:00,53.18,53.28,53.12,53.27,32490.0,51.0864,51.1825,51.0288,51.1729,32490.0
2020-09-14 15:00:00,53.27,53.28,53.18,53.21,10539.0,51.1729,51.1825,51.0864,51.1153,10539.0
2020-09-14 15:05:00,53.21,53.25,53.18,53.25,6627.0,51.1153,51.1537,51.0864,51.1537,6627.0
2020-09-14 15:10:00,53.24,53.25,53.2,53.24,10990.0,51.1441,51.1537,51.1056,51.1441,10990.0
2020-09-14 15:15:00,53.24,53.28,53.18,53.27,15146.0,51.1441,51.1825,51.0864,51.1729,15146.0
2020-09-14 15:20:00,53.26,53.26,53.15,53.17,20230.0,51.1633,51.1633,51.0576,51.0768,20230.0
2020-09-14 15:25:00,53.17,53.28,53.17,53.25,16120.0,51.0768,51.1825,51.0768,51.1537,16120.0
2020-09-14 15:30:00,53.27,53.29,53.19,53.26,18462.0,51.1729,51.1921,51.096,51.1633,18462.0
2020-09-14 15:35:00,53.26,53.34,53.23,53.33,18784.0,51.1633,51.2401,51.1345,51.2305,18784.0
2020-09-14 15:40:00,53.33,53.42,53.33,53.42,43607.0,51.2305,51.317,51.2305,51.317,43607.0
2020-09-14 15:45:00,53.41,53.52,53.41,53.52,41186.0,51.3074,51.4131,51.3074,51.4131,41186.0
2020-09-14 15:50:00,53.52,53.52,53.45,53.47,46198.0,51.4131,51.4131,51.3458,51.365,46198.0
2020-09-14 15:55:00,53.47,53.5,53.45,53.45,88016.0,51.365,51.3938,51.3458,51.3458,88016.0
2020-09-15 09:30:00,53.82,53.86,53.5,53.66,47018.0,51.7012,51.7397,51.3938,51.5475,47018.0
2020-09-15 09:35:00,53.62,53.98,53.62,53.98,63632.0,51.5091,51.8549,51.5091,51.8549,63632.0
2020-09-15 09:40:00,53.97,54.18,53.93,54.03,42107.0,51.8453,52.0471,51.8069,51.903,42107.0
2020-09-15 09:45:00,54.01,54.15,53.98,53.98,52533.0,51.8838,52.0182,51.8549,51.8549,52533.0
2020-09-15 09:50:00,53.96,54.05,53.85,53.92,31175.0,51.8357,51.9222,51.7301,51.7973,31175.0
2020-09-15 09:55:00,53.92,53.95,53.76,53.8,33632.0,51.7973,51.8261,51.6436,51.682,33632.0
2020-09-15 10:00:00,53.81,53.87,53.77,53.81,28410.0,51.6916,51.7493,51.6532,51.6916,28410.0
2020-09-15 10:05:00,53.8,53.84,53.69,53.83,24897.0,51.682,51.7205,51.5764,51.7108,24897.0
2020-09-15 10:10:00,53.84,53.95,53.81,53.94,15560.0,51.7205,51.8261,51.6916,51.8165,15560.0
2020-09-15 10:15:00,53.96,53.97,53.87,53.87,13591.0,51.8357,51.8453,51.7493,51.7493,13591.0
2020-09-15 10:20:00,53.87,53.88,53.76,53.79,49784.0,51.7493,51.7589,51.6436,51.6724,49784.0
2020-09-15 10:25:00,53.79,53.9,53.77,53.89,74979.0,51.6724,51.7781,51.6532,51.7685,74979.0
2020-09-15 10:30:00,53.9,53.94,53.84,53.9,95941.0,51.7781,51.8165,51.7205,51.7781,95941.0
2020-09-15 10:35:00,53.91,53.93,53.73,53.74,16207.0,51.7877,51.8069,51.6148,51.6244,16207.0
2020-09-15 10:40:00,53.74,53.74,53.59,53.6,84064.0,51.6244,51.6244,51.4803,51.4899,84064.0
2020-09-15 10:45:00,53.6,53.8,53.59,53.78,8563.0,51.4899,51.682,51.4803,51.6628,8563.0
2020-09-15 10:50:00,53.83,53.9,53.79,53.89,6525.0,51.7108,51.7781,51.6724,51.7685,6525.0
2020-09-15 10:55:00,53.88,53.96,53.88,53.96,4471.0,51.7589,51.8357,51.7589,51.8357,4471.0
2020-09-15 11:00:00,53.92,54.0,53.9,53.96,36086.0,51.7973,51.8742,51.7781,51.8357,36086.0
2020-09-15 11:05:00,54.01,54.05,53.88,53.88,9281.0,51.8838,51.9222,51.7589,51.7589,9281.0
2020-09-15 11:10:00,53.89,53.99,53.89,53.93,6800.0,51.7685,51.8645,51.7685,51.8069,6800.0
2020-09-15 11:15:00,53.92,53.95,53.87,53.95,3203.0,51.7973,51.8261,51.7493,51.8261,3203.0
2020-09-15 11:20:00,53.94,53.94,53.8,53.81,51137.0,51.8165,51.8165,51.682,51.6916,51137.0
2020-09-15 11:25:00,53.81,53.88,53.75,53.86,11263.0,51.6916,51.7589,51.634,51.7397,11263.0
2020-09-15 11:30:00,53.85,53.89,53.82,53.84,8701.0,51.7301,51.7685,51.7012,51.7205,8701.0
2020-09-15 11:35:00,53.84,53.89,53.83,53.86,8410.0,51.7205,51.7685,51.7108,51.7397,8410.0
2020-09-15 11:40:00,53.89,53.89,53.82,53.85,9343.0,51.7685,51.7685,51.7012,51.7301,9343.0
2020-09-15 11:45:00,53.84,53.86,53.79,53.79,20348.0,51.7205,51.7397,51.6724,51.6724,20348.0
2020-09-15 11:50:00,53.78,53.78,53.68,53.69,13207.0,51.6628,51.6628,51.5668,51.5764,13207.0
2020-09-15 11:55:00,53.69,53.69,53.6,53.6,4653.0,51.5764,51.5764,51.4899,51.4899,4653.0
2020-09-15 12:00:00,53.6,53.68,53.59,53.67,7800.0,51.4899,51.5668,51.4803,51.5571,7800.0
2020-09-15 12:05:00,53.64,53.65,53.6,53.61,8320.0,51.5283,51.5379,51.4899,51.4995,8320.0
2020-09-15 12:10:00,53.6,53.6,53.52,53.56,47729.0,51.4899,51.4899,51.4131,51.4515,47729.0
2020-09-15 12:15:00,53.57,53.57,53.51,53.55,14583.0,51.4611,51.4611,51.4034,51.4419,14583.0
2020-09-15 12:20:00,53.55,53.6,53.53,53.59,8863.0,51.4419,51.4899,51.4227,51.4803,8863.0
2020-09-15 12:25:00,53.58,53.63,53.55,53.6,11142.0,51.4707,51.5187,51.4419,51.4899,11142.0
2020-09-15 12:30:00,53.61,53.66,53.6,53.64,6158.0,51.4995,51.5475,51.4899,51.5283,6158.0
2020-09-15 12:35:00,53.66,53.68,53.65,53.67,7333.0,51.5475,51.5668,51.5379,51.5571,7333.0
2020-09-15 12:40:00,53.67,53.67,53.59,53.67,4493.0,51.5571,51.5571,51.4803,51.5571,4493.0
2020-09-15 12:45:00,53.66,53.69,53.65,53.67,2600.0,51.5475,51.5764,51.5379,51.5571,2600.0
2020-09-15 12:50:00,53.67,53.71,53.67,53.68,7831.0,51.5571,51.5956,51.5571,51.5668,7831.0
2020-09-15 12:55:00,53.67,53.67,53.64,53.66,4025.0,51.5571,51.5571,51.5283,51.5475,4025.0
2020-09-15 13:00:00,53.66,53.71,53.64,53.65,4048.0,51.5475,51.5956,51.5283,51.5379,4048.0
2020-09-15 13:05:00,53.66,53.66,53.63,53.63,3250.0,51.5475,51.5475,51.5187,51.5187,3250.0
2020-09-15 13:10:00,53.61,53.65,53.61,53.64,55026.0,51.4995,51.5379,51.4995,51.5283,55026.0
2020-09-15 13:15:00,53.64,53.64,53.56,53.56,9937.0,51.5283,51.5283,51.4515,51.4515,9937.0
2020-09-15 13:20:00,53.55,53.56,53.51,53.52,13932.0,51.4419,51.4515,51.4034,51.4131,13932.0
2020-09-15 13:25:00,53.51,53.53,53.49,53.51,4777.0,51.4034,51.4227,51.3842,51.4034,4777.0
2020-09-15 13:30:00,53.51,53.52,53.47,53.48,5993.0,51.4034,51.4131,51.365,51.3746,5993.0
2020-09-15 13:35:00,53.49,53.49,53.46,53.49,5200.0,51.3842,51.3842,51.3554,51.3842,5200.0
2020-09-15 13:40:00,53.5,53.52,53.48,53.49,3157.0,51.3938,51.4131,51.3746,51.3842,3157.0
2020-09-15 13:45:00,53.49,53.51,53.48,53.49,5335.0,51.3842,51.4034,51.3746,51.3842,5335.0
2020-09-15 13:50:00,53.48,53.49,53.47,53.48,4771.0,51.3746,51.3842,51.365,51.3746,4771.0
2020-09-15 13:55:00,53.48,53.53,53.48,53.5,3576.0,51.3746,51.4227,51.3746,51.3938,3576.0
2020-09-15 14:00:00,53.51,53.51,53.48,53.48,9604.0,51.4034,51.4034,51.3746,51.3746,9604.0
2020-09-15 14:05:00,53.49,53.52,53.46,53.48,8500.0,51.3842,51.4131,51.3554,51.3746,8500.0
2020-09-15 14:10:00,53.48,53.56,53.48,53.56,4822.0,51.3746,51.4515,51.3746,51.4515,4822.0
2020-09-15 14:15:00,53.57,53.62,53.56,53.59,4769.0,51.4611,51.5091,51.4515,51.4803,4769.0
2020-09-15 14:20:00,53.6,53.67,53.6,53.67,6615.0,51.4899,51.5571,51.4899,51.5571,6615.0
2020-09-15 14:25:00,53.68,53.68,53.62,53.67,8022.0,51.5668,51.5668,51.5091,51.5571,8022.0
2020-09-15 14:30:00,53.68,53.68,53.65,53.66,2004.0,51.5668,51.5668,51.5379,51.5475,2004.0
2020-09-15 14:35:00,53.66,53.7,53.65,53.66,7330.0,51.5475,51.586,51.5379,51.5475,7330.0
2020-09-15 14:40:00,53.67,53.67,53.63,53.64,2300.0,51.5571,51.5571,51.5187,51.5283,2300.0
2020-09-15 14:45:00,53.64,53.68,53.63,53.68,5504.0,51.5283,51.5668,51.5187,51.5668,5504.0
2020-09-15 14:50:00,53.68,53.72,53.68,53.71,3633.0,51.5668,51.6052,51.5668,51.5956,3633.0
2020-09-15 14:55:00,53.72,53.72,53.69,53.71,4100.0,51.6052,51.6052,51.5764,51.5956,4100.0
2020-09-15 15:00:00,53.7,53.7,53.67,53.69,3396.0,51.586,51.586,51.5571,51.5764,3396.0
2020-09-15 15:05:00,53.68,53.68,53.57,53.58,10039.0,51.5668,51.5668,51.4611,51.4707,10039.0
2020-09-15 15:10:00,53.58,53.59,53.53,53.53,6633.0,51.4707,51.4803,51.4227,51.4227,6633.0
2020-09-15 15:15:00,53.54,53.57,53.52,53.54,17179.0,51.4323,51.4611,51.4131,51.4323,17179.0
2020-09-15 15:20:00,53.55,53.55,53.46,53.48,7202.0,51.4419,51.4419,51.3554,51.3746,7202.0
2020-09-15 15:25:00,53.48,53.5,53.45,53.46,13469.0,51.3746,51.3938,51.3458,51.3554,13469.0
2020-09-15 15:30:00,53.45,53.45,53.31,53.32,17749.0,51.3458,51.3458,51.2113,51.2209,17749.0
2020-09-15 15:35:00,53.32,53.37,53.3,53.32,12262.0,51.2209,51.269,51.2017,51.2209,12262.0
2020-09-15 15:40:00,53.32,53.32,53.24,53.26,176996.0,51.2209,51.2209,51.1441,51.1633,176996.0
2020-09-15 15:45:00,53.25,53.31,53.24,53.3,39703.0,51.1537,51.2113,51.1441,51.2017,39703.0
2020-09-15 15:50:00,53.33,53.42,53.3,53.4,21372.0,51.2305,51.317,51.2017,51.2978,21372.0
2020-09-15 15:55:00,53.4,53.4,53.27,53.35,41411.0,51.2978,51.2978,51.1729,51.2497,41411.0
2020-09-16 09:30:00,53.71,54.11,53.71,53.85,48576.0,51.5956,51.9798,51.5956,51.7301,48576.0
2020-09-16 09:35:00,53.83,53.98,53.77,53.84,42161.0,51.7108,51.8549,51.6532,51.7205,42161.0
2020-09-16 09:40:00,53.85,53.87,53.55,53.56,45107.0,51.7301,51.7493,51.4419,51.4515,45107.0
2020-09-16 09:45:00,53.59,53.79,53.56,53.79,26545.0,51.4803,51.6724,51.4515,51.6724,26545.0
2020-09-16 09:50:00,53.78,53.85,53.68,53.74,26878.0,51.6628,51.7301,51.5668,51.6244,26878.0
2020-09-16 09:55:00,53.75,53.86,53.75,53.81,35792.0,51.634,51.7397,51.634,51.6916,35792.0
2020-09-16 10:00:00,53.82,53.84,53.72,53.79,12272.0,51.7012,51.7205,51.6052,51.6724,12272.0
2020-09-16 10:05:00,53.78,53.96,53.78,53.94,10912.0,51.6628,51.8357,51.6628,51.8165,10912.0
2020-09-16 10:10:00,53.95,54.02,53.91,53.92,18038.0,51.8261,51.8934,51.7877,51.7973,18038.0
2020-09-16 10:15:00,53.92,54.05,53.89,54.05,56569.0,51.7973,51.9222,51.7685,51.9222,56569.0
2020-09-16 10:20:00,54.05,54.22,54.05,54.22,14986.0,51.9222,52.0855,51.9222,52.0855,14986.0
2020-09-16 10:25:00,54.21,54.23,54.08,54.12,11948.0,52.0759,52.0951,51.951,51.9894,11948.0
2020-09-16 10:30:00,54.11,54.17,54.08,54.11,9933.0,51.9798,52.0375,51.951,51.9798,9933.0
2020-09-16 10:35:00,54.12,54.16,54.0,54.08,31627.0,51.9894,52.0279,51.8742,51.951,31627.0
2020-09-16 10:40:00,54.07,54.13,53.98,54.01,64735.0,51.9414,51.999,51.8549,51.8838,64735.0
2020-09-16 10:45:00,54.02,54.02,53.95,53.96,91003.0,51.8934,51.8934,51.8261,51.8357,91003.0
2020-09-16 10:50:00,53.96,54.1,53.96,54.08,12913.0,51.8357,51.9702,51.8357,51.951,12913.0
2020-09-16 10:55:00,54.09,54.12,54.08,54.1,20781.0,51.9606,51.9894,51.951,51.9702,20781.0
2020-09-16 11:00:00,54.1,54.26,54.09,54.23,18767.0,51.9702,52.1239,51.9606,52.0951,18767.0
2020-09-16 11:05:00,54.24,54.31,54.22,54.25,29543.0,52.1047,52.172,52.0855,52.1143,29543.0
2020-09-16 11:10:00,54.24,54.29,54.24,54.29,20612.0,52.1047,52.1527,52.1047,52.1527,20612.0
2020-09-16 11:15:00,54.29,54.39,54.28,54.39,7850.0,52.1527,52.2488,52.1431,52.2488,7850.0
2020-09-16 11:20:00,54.38,54.39,54.35,54.39,4420.0,52.2392,52.2488,52.2104,52.2488,4420.0
2020-09-16 11:25:00,54.38,54.41,54.34,54.4,16555.0,52.2392,52.268,52.2008,52.2584,16555.0
2020-09-16 11:30:00,54.39,54.41,54.33,54.38,11480.0,52.2488,52.268,52.1912,52.2392,11480.0
2020-09-16 11:35:00,54.38,54.42,54.36,54.37,14533.0,52.2392,52.2776,52.22,52.2296,14533.0
2020-09-16 11:40:00,54.37,54.38,54.31,54.37,15366.0,52.2296,52.2392,52.172,52.2296,15366.0
2020-09-16 11:45:00,54.35,54.4,54.34,54.4,10077.0,52.2104,52.2584,52.2008,52.2584,10077.0
2020-09-16 11:50:00,54.39,54.42,54.37,54.42,12896.0,52.2488,52.2776,52.2296,52.2776,12896.0
2020-09-16 11:55:00,54.41,54.42,54.26,54.27,5437.0,52.268,52.2776,52.1239,52.1335,5437.0
2020-09-16 12:00:00,54.25,54.29,54.24,54.27,9569.0,52.1143,52.1527,52.1047,52.1335,9569.0
2020-09-16 12:05:00,54.26,54.3,54.23,54.24,10725.0,52.1239,52.1623,52.0951,52.1047,10725.0
2020-09-16 12:10:00,54.25,54.28,54.21,54.25,7267.0,52.1143,52.1431,52.0759,52.1143,7267.0
2020-09-16 12:15:00,54.26,54.31,54.24,54.3,9852.0,52.1239,52.172,52.1047,52.1623,9852.0
2020-09-16 12:20:00,54.3,54.31,54.28,54.3,10069.0,52.1623,52.172,52.1431,52.1623,10069.0
2020-09-16 12:25:00,54.28,54.3,54.25,54.3,23022.0,52.1431,52.1623,52.1143,52.1623,23022.0
2020-09-16 12:30:00,54.29,54.34,54.28,54.32,4715.0,52.1527,52.2008,52.1431,52.1816,4715.0
2020-09-16 12:35:00,54.32,54.38,54.31,54.38,6864.0,52.1816,52.2392,52.172,52.2392,6864.0
2020-09-16 12:40:00,54.38,54.4,54.36,54.4,7721.0,52.2392,52.2584,52.22,52.2584,7721.0
2020-09-16 12:45:00,54.4,54.43,54.36,54.36,23511.0,52.2584,52.2872,52.22,52.22,23511.0
2020-09-16 12:50:00,54.37,54.48,54.36,54.48,8596.0,52.2296,52.3353,52.22,52.3353,8596.0
2020-09-16 12:55:00,54.49,54.58,54.49,54.54,27435.0,52.3449,52.4313,52.3449,52.3929,27435.0
2020-09-16 13:00:00,54.53,54.6,54.5,54.56,15915.0,52.3833,52.4505,52.3545,52.4121,15915.0
2020-09-16 13:05:00,54.57,54.57,54.46,54.51,43035.0,52.4217,52.4217,52.316,52.3641,43035.0
2020-09-16 13:10:00,54.51,54.51,54.43,54.47,38348.0,52.3641,52.3641,52.2872,52.3257,38348.0
2020-09-16 13:15:00,54.48,54.48,54.4,54.41,8616.0,52.3353,52.3353,52.2584,52.268,8616.0
2020-09-16 13:20:00,54.41,54.41,54.33,54.37,6939.0,52.268,52.268,52.1912,52.2296,6939.0
2020-09-16 13:25:00,54.36,54.38,54.31,54.34,7870.0,52.22,52.2392,52.172,52.2008,7870.0
2020-09-16 13:30:00,54.35,54.35,54.29,54.35,9541.0,52.2104,52.2104,52.1527,52.2104,9541.0
2020-09-16 13:35:00,54.33,54.35,54.3,54.33,23277.0,52.1912,52.2104,52.1623,52.1912,23277.0
2020-09-16 13:40:00,54.34,54.34,54.3,54.33,9791.0,52.2008,52.2008,52.1623,52.1912,9791.0
2020-09-16 13:45:00,54.33,54.38,54.32,54.34,9418.0,52.1912,52.2392,52.1816,52.2008,9418.0
2020-09-16 13:50:00,54.34,54.36,54.33,54.35,10203.0,52.2008,52.22,52.1912,52.2104,10203.0
2020-09-16 13:55:00,54.35,54.45,54.35,54.45,12164.0,52.2104,52.3064,52.2104,52.3064,12164.0
2020-09-16 14:00:00,54.47,54.53,54.42,54.47,9832.0,52.3257,52.3833,52.2776,52.3257,9832.0
2020-09-16 14:05:00,54.49,54.49,54.41,54.46,156440.0,52.3449,52.3449,52.268,52.316,156440.0
2020-09-16 14:10:00,54.47,54.58,54.46,54.58,71009.0,52.3257,52.4313,52.316,52.4313,71009.0
2020-09-16 14:15:00,54.57,54.65,54.57,54.61,21423.0,52.4217,52.4986,52.4217,52.4601,21423.0
2020-09-16 14:20:00,54.6,54.64,54.57,54.63,56080.0,52.4505,52.489,52.4217,52.4794,56080.0
2020-09-16 14:25:00,54.63,54.68,54.61,54.67,23358.0,52.4794,52.5274,52.4601,52.5178,23358.0
2020-09-16 14:30:00,54.68,54.72,54.59,54.63,19668.0,52.5274,52.5658,52.4409,52.4794,19668.0
2020-09-16 14:35:00,54.62,54.78,54.59,54.78,23778.0,52.4697,52.6234,52.4409,52.6234,23778.0
2020-09-16 14:40:00,54.78,54.82,54.72,54.72,20555.0,52.6234,52.6619,52.5658,52.5658,20555.0
2020-09-16 14:45:00,54.74,54.74,54.66,54.73,18676.0,52.585,52.585,52.5082,52.5754,18676.0
2020-09-16 14:50:00,54.72,54.72,54.51,54.54,21709.0,52.5658,52.5658,52.3641,52.3929,21709.0
2020-09-16 14:55:00,54.55,54.61,54.51,54.59,17854.0,52.4025,52.4601,52.3641,52.4409,17854.0
2020-09-16 15:00:00,54.57,54.66,54.57,54.64,22307.0,52.4217,52.5082,52.4217,52.489,22307.0
2020-09-16 15:05:00,54.62,54.62,54.44,54.44,29486.0,52.4697,52.4697,52.2968,52.2968,29486.0
2020-09-16 15:10:00,54.45,54.47,54.2,54.32,38081.0,52.3064,52.3257,52.0663,52.1816,38081.0
2020-09-16 15:15:00,54.3,54.36,54.2,54.36,49517.0,52.1623,52.22,52.0663,52.22,49517.0
2020-09-16 15:20:00,54.35,54.37,54.22,54.23,31215.0,52.2104,52.2296,52.0855,52.0951,31215.0
2020-09-16 15:25:00,54.24,54.32,54.22,54.22,25086.0,52.1047,52.1816,52.0855,52.0855,25086.0
2020-09-16 15:30:00,54.22,54.26,54.05,54.16,31048.0,52.0855,52.1239,51.9222,52.0279,31048.0
2020-09-16 15:35:00,54.19,54.26,54.09,54.11,30006.0,52.0567,52.1239,51.9606,51.9798,30006.0
2020-09-16 15:40:00,54.1,54.21,54.03,54.16,36188.0,51.9702,52.0759,51.903,52.0279,36188.0
2020-09-16 15:45:00,54.16,54.36,54.16,54.31,56570.0,52.0279,52.22,52.0279,52.172,56570.0
2020-09-16 15:50:00,54.32,54.36,54.2,54.21,88727.0,52.1816,52.22,52.0663,52.0759,88727.0
2020-09-16 15:55:00,54.23,54.25,54.16,54.21,417326.0,52.0951,52.1143,52.0279,52.0759,417326.0
2020-09-17 09:30:00,53.29,53.45,53.06,53.14,207470.0,51.1921,51.3458,50.9712,51.048,207470.0
2020-09-17 09:35:00,53.22,53.68,53.21,53.62,68195.0,51.1249,51.5668,51.1153,51.5091,68195.0
2020-09-17 09:40:00,53.62,53.77,53.44,53.49,166413.0,51.5091,51.6532,51.3362,51.3842,166413.0
2020-09-17 09:45:00,53.47,53.57,53.36,53.39,32494.0,51.365,51.4611,51.2593,51.2882,32494.0
2020-09-17 09:50:00,53.41,53.73,53.41,53.72,33162.0,51.3074,51.6148,51.3074,51.6052,33162.0
2020-09-17 09:55:00,53.73,53.77,53.58,53.61,19929.0,51.6148,51.6532,51.4707,51.4995,19929.0
2020-09-17 10:00:00,53.61,53.81,53.6,53.68,25291.0,51.4995,51.6916,51.4899,51.5668,25291.0
2020-09-17 10:05:00,53.71,53.82,53.65,53.65,20871.0,51.5956,51.7012,51.5379,51.5379,20871.0
2020-09-17 10:10:00,53.63,53.81,53.61,53.75,44787.0,51.5187,51.6916,51.4995,51.634,44787.0
2020-09-17 10:15:00,53.7,53.7,53.57,53.58,53452.0,51.586,51.586,51.4611,51.4707,53452.0
2020-09-17 10:20:00,53.57,53.78,53.55,53.61,30847.0,51.4611,51.6628,51.4419,51.4995,30847.0
2020-09-17 10:25:00,53.59,53.7,53.52,53.7,14368.0,51.4803,51.586,51.4131,51.586,14368.0
2020-09-17 10:30:00,53.7,53.74,53.6,53.74,53797.0,51.586,51.6244,51.4899,51.6244,53797.0
2020-09-17 10:35:00,53.8,53.82,53.71,53.78,20432.0,51.682,51.7012,51.5956,51.6628,20432.0
2020-09-17 10:40:00,53.77,53.9,53.73,53.86,28451.0,51.6532,51.7781,51.6148,51.7397,28451.0
2020-09-17 10:45:00,53.88,53.96,53.87,53.96,20098.0,51.7589,51.8357,51.7493,51.8357,20098.0
2020-09-17 10:50:00,54.0,54.07,53.98,54.01,10731.0,51.8742,51.9414,51.8549,51.8838,10731.0
2020-09-17 10:55:00,54.01,54.01,53.89,53.91,21541.0,51.8838,51.8838,51.7685,51.7877,21541.0
2020-09-17 11:00:00,53.91,54.18,53.91,54.15,48897.0,51.7877,52.0471,51.7877,52.0182,48897.0
2020-09-17 11:05:00,54.16,54.2,54.12,54.15,18033.0,52.0279,52.0663,51.9894,52.0182,18033.0
2020-09-17 11:10:00,54.14,54.17,54.06,54.16,13528.0,52.0086,52.0375,51.9318,52.0279,13528.0
2020-09-17 11:15:00,54.16,54.18,54.07,54.14,11582.0,52.0279,52.0471,51.9414,52.0086,11582.0
2020-09-17 11:20:00,54.13,54.16,54.11,54.14,4629.0,51.999,52.0279,51.9798,52.0086,4629.0
2020-09-17 11:25:00,54.15,54.15,54.02,54.03,12251.0,52.0182,52.0182,51.8934,51.903,12251.0
2020-09-17 11:30:00,54.02,54.06,53.97,54.01,21392.0,51.8934,51.9318,51.8453,51.8838,21392.0
2020-09-17 11:35:00,54.03,54.03,53.98,54.0,19600.0,51.903,51.903,51.8549,51.8742,19600.0
2020-09-17 11:40:00,54.01,54.03,53.94,53.94,8659.0,51.8838,51.903,51.8165,51.8165,8659.0
2020-09-17 11:45:00,53.95,53.95,53.9,53.93,6600.0,51.8261,51.8261,51.7781,51.8069,6600.0
2020-09-17 11:50:00,53.93,53.93,53.85,53.9,21060.0,51.8069,51.8069,51.7301,51.7781,21060.0
2020-09-17 11:55:00,53.9,53.92,53.79,53.8,5925.0,51.7781,51.7973,51.6724,51.682,5925.0
2020-09-17 12:00:00,53.79,53.84,53.76,53.82,5313.0,51.6724,51.7205,51.6436,51.7012,5313.0
2020-09-17 12:05:00,53.83,53.87,53.77,53.81,14540.0,51.7108,51.7493,51.6532,51.6916,14540.0
2020-09-17 12:10:00,53.82,53.82,53.68,53.71,22311.0,51.7012,51.7012,51.5668,51.5956,22311.0
2020-09-17 12:15:00,53.7,53.7,53.51,53.54,16272.0,51.586,51.586,51.4034,51.4323,16272.0
2020-09-17 12:20:00,53.53,53.62,53.51,53.58,14974.0,51.4227,51.5091,51.4034,51.4707,14974.0
2020-09-17 12:25:00,53.58,53.58,53.47,53.55,6803.0,51.4707,51.4707,51.365,51.4419,6803.0
2020-09-17 12:30:00,53.56,53.6,53.52,53.57,6929.0,51.4515,51.4899,51.4131,51.4611,6929.0
2020-09-17 12:35:00,53.61,53.64,53.56,53.63,9433.0,51.4995,51.5283,51.4515,51.5187,9433.0
2020-09-17 12:40:00,53.62,53.63,53.51,53.57,43602.0,51.5091,51.5187,51.4034,51.4611,43602.0
2020-09-17 12:45:00,53.56,53.56,53.46,53.53,22133.0,51.4515,51.4515,51.3554,51.4227,22133.0
2020-09-17 12:50:00,53.51,53.63,53.49,53.62,34428.0,51.4034,51.5187,51.3842,51.5091,34428.0
2020-09-17 12:55:00,53.62,53.7,53.61,53.7,19357.0,51.5091,51.586,51.4995,51.586,19357.0
2020-09-17 13:00:00,53.7,53.73,53.68,53.71,48109.0,51.586,51.6148,51.5668,51.5956,48109.0
2020-09-17 13:05:00,53.7,53.73,53.68,53.7,14362.0,51.586,51.6148,51.5668,51.586,14362.0
2020-09-17 13:10:00,53.72,53.72,53.66,53.67,35409.0,51.6052,51.6052,51.5475,51.5571,35409.0
2020-09-17 13:15:00,53.69,53.69,53.57,53.58,40029.0,51.5764,51.5764,51.4611,51.4707,40029.0
2020-09-17 13:20:00,53.56,53.66,53.56,53.65,15113.0,51.4515,51.5475,51.4515,51.5379,15113.0
2020-09-17 13:25:00,53.66,53.68,53.6,53.65,14512.0,51.5475,51.5668,51.4899,51.5379,14512.0
2020-09-17 13:30:00,53.64,53.7,53.62,53.69,15463.0,51.5283,51.586,51.5091,51.5764,15463.0
2020-09-17 13:35:00,53.7,53.73,53.66,53.69,23316.0,51.586,51.6148,51.5475,51.5764,23316.0
2020-09-17 13:40:00,53.7,53.77,53.65,53.76,22391.0,51.586,51.6532,51.5379,51.6436,22391.0
2020-09-17 13:45:00,53.75,53.8,53.72,53.8,12209.0,51.634,51.682,51.6052,51.682,12209.0
2020-09-17 13:50:00,53.8,53.84,53.77,53.8,17253.0,51.682,51.7205,51.6532,51.682,17253.0
2020-09-17 13:55:00,53.8,53.8,53.75,53.75,15350.0,51.682,51.682,51.634,51.634,15350.0
2020-09-17 14:00:00,53.77,53.82,53.75,53.82,9991.0,51.6532,51.7012,51.634,51.7012,9991.0
2020-09-17 14:05:00,53.85,53.87,53.84,53.86,2500.0,51.7301,51.7493,51.7205,51.7397,2500.0
2020-09-17 14:10:00,53.86,53.94,53.86,53.94,11692.0,51.7397,51.8165,51.7397,51.8165,11692.0
2020-09-17 14:15:00,53.93,53.96,53.92,53.92,7559.0,51.8069,51.8357,51.7973,51.7973,7559.0
2020-09-17 14:20:00,53.91,53.93,53.88,53.88,17658.0,51.7877,51.8069,51.7589,51.7589,17658.0
2020-09-17 14:25:00,53.88,53.89,53.76,53.76,20905.0,51.7589,51.7685,51.6436,51.6436,20905.0
2020-09-17 14:30:00,53.75,53.78,53.73,53.74,8733.0,51.634,51.6628,51.6148,51.6244,8733.0
2020-09-17 14:35:00,53.71,53.75,53.66,53.67,22298.0,51.5956,51.634,51.5475,51.5571,22298.0
2020-09-17 14:40:00,53.65,53.7,53.63,53.69,14906.0,51.5379,51.586,51.5187,51.5764,14906.0
2020-09-17 14:45:00,53.68,53.76,53.67,53.73,5119.0,51.5668,51.6436,51.5571,51.6148,5119.0
2020-09-17 14:50:00,53.73,53.74,53.68,53.74,4400.0,51.6148,51.6244,51.5668,51.6244,4400.0
2020-09-17 14:55:00,53.73,53.78,53.68,53.69,4611.0,51.6148,51.6628,51.5668,51.5764,4611.0
2020-09-17 15:00:00,53.7,53.75,53.5,53.52,80254.0,51.586,51.634,51.3938,51.4131,80254.0
2020-09-17 15:05:00,53.51,53.57,53.5,53.57,27849.0,51.4034,51.4611,51.3938,51.4611,27849.0
2020-09-17 15:10:00,53.57,53.7,53.57,53.66,46054.0,51.4611,51.586,51.4611,51.5475,46054.0
2020-09-17 15:15:00,53.66,53.66,53.57,53.57,7651.0,51.5475,51.5475,51.4611,51.4611,7651.0
2020-09-17 15:20:00,53.59,53.62,53.47,53.48,86816.0,51.4803,51.5091,51.365,51.3746,86816.0
2020-09-17 15:25:00,53.47,53.48,53.41,53.45,18404.0,51.365,51.3746,51.3074,51.3458,18404.0
2020-09-17 15:30:00,53.44,53.67,53.44,53.64,29451.0,51.3362,51.5571,51.3362,51.5283,29451.0
2020-09-17 15:35:00,53.63,53.76,53.62,53.76,15590.0,51.5187,51.6436,51.5091,51.6436,15590.0
2020-09-17 15:40:00,53.78,53.84,53.68,53.69,34231.0,51.6628,51.7205,51.5668,51.5764,34231.0
2020-09-17 15:45:00,53.7,53.81,53.61,53.78,41296.0,51.586,51.6916,51.4995,51.6628,41296.0
2020-09-17 15:50:00,53.79,53.85,53.74,53.78,64749.0,51.6724,51.7301,51.6244,51.6628,64749.0
2020-09-17 15:55:00,53.78,53.82,53.71,53.79,134210.0,51.6628,51.7012,51.5956,51.6724,134210.0
2020-09-18 09:30:00,53.92,54.12,53.76,53.95,32630.0,51.7973,51.9894,51.6436,51.8261,32630.0
2020-09-18 09:35:00,53.97,54.05,53.86,54.05,14446.0,51.8453,51.9222,51.7397,51.9222,14446.0
2020-09-18 09:40:00,54.04,54.12,53.94,54.05,60520.0,51.9126,51.9894,51.8165,51.9222,60520.0
2020-09-18 09:45:00,54.08,54.1,53.91,53.93,22232.0,51.951,51.9702,51.7877,51.8069,22232.0
2020-09-18 09:50:00,53.92,53.94,53.73,53.84,32397.0,51.7973,51.8165,51.6148,51.7205,32397.0
2020-09-18 09:55:00,53.84,53.86,53.7,53.77,42104.0,51.7205,51.7397,51.586,51.6532,42104.0
2020-09-18 10:00:00,53.76,53.94,53.74,53.94,13587.0,51.6436,51.8165,51.6244,51.8165,13587.0
2020-09-18 10:05:00,53.88,53.95,53.88,53.91,5985.0,51.7589,51.8261,51.7589,51.7877,5985.0
2020-09-18 10:10:00,53.9,53.9,53.79,53.89,5247.0,51.7781,51.7781,51.6724,51.7685,5247.0
2020-09-18 10:15:00,53.93,54.01,53.89,53.89,8269.0,51.8069,51.8838,51.7685,51.7685,8269.0
2020-09-18 10:20:00,53.89,53.97,53.85,53.93,16762.0,51.7685,51.8453,51.7301,51.8069,16762.0
2020-09-18 10:25:00,53.95,53.95,53.86,53.94,7957.0,51.8261,51.8261,51.7397,51.8165,7957.0
2020-09-18 10:30:00,53.93,53.96,53.88,53.88,7643.0,51.8069,51.8357,51.7589,51.7589,7643.0
2020-09-18 10:35:00,53.87,53.89,53.82,53.87,10360.0,51.7493,51.7685,51.7012,51.7493,10360.0
2020-09-18 10:40:00,53.86,53.93,53.81,53.91,8695.0,51.7397,51.8069,51.6916,51.7877,8695.0
2020-09-18 10:45:00,53.9,53.9,53.74,53.8,19539.0,51.7781,51.7781,51.6244,51.682,19539.0
2020-09-18 10:50:00,53.79,53.8,53.64,53.64,19033.0,51.6724,51.682,51.5283,51.5283,19033.0
2020-09-18 10:55:00,53.66,53.69,53.6,53.61,26876.0,51.5475,51.5764,51.4899,51.4995,26876.0
2020-09-18 11:00:00,53.63,53.7,53.6,53.69,9935.0,51.5187,51.586,51.4899,51.5764,9935.0
2020-09-18 11:05:00,53.71,53.82,53.71,53.8,8559.0,51.5956,51.7012,51.5956,51.682,8559.0
2020-09-18 11:10:00,53.81,53.81,53.64,53.64,5671.0,51.6916,51.6916,51.5283,51.5283,5671.0
2020-09-18 11:15:00,53.66,53.7,53.59,53.6,9437.0,51.5475,51.586,51.4803,51.4899,9437.0
2020-09-18 11:20:00,53.61,53.75,53.61,53.71,8504.0,51.4995,51.634,51.4995,51.5956,8504.0
2020-09-18 11:25:00,53.72,53.73,53.68,53.71,8746.0,51.6052,51.6148,51.5668,51.5956,8746.0
2020-09-18 11:30:00,53.72,53.72,53.58,53.58,7511.0,51.6052,51.6052,51.4707,51.4707,7511.0
2020-09-18 11:35:00,53.58,53.64,53.57,53.62,11720.0,51.4707,51.5283,51.4611,51.5091,11720.0
2020-09-18 11:40:00,53.63,53.64,53.54,53.54,50901.0,51.5187,51.5283,51.4323,51.4323,50901.0
2020-09-18 11:45:00,53.55,53.69,53.55,53.69,24671.0,51.4419,51.5764,51.4419,51.5764,24671.0
2020-09-18 11:50:00,53.69,53.72,53.65,53.66,16333.0,51.5764,51.6052,51.5379,51.5475,16333.0
2020-09-18 11:55:00,53.64,53.7,53.63,53.67,7007.0,51.5283,51.586,51.5187,51.5571,7007.0
2020-09-18 12:00:00,53.63,53.67,53.61,53.62,5266.0,51.5187,51.5571,51.4995,51.5091,5266.0
2020-09-18 12:05:00,53.63,53.72,53.61,53.67,7639.0,51.5187,51.6052,51.4995,51.5571,7639.0
2020-09-18 12:10:00,53.66,53.66,53.56,53.56,30996.0,51.5475,51.5475,51.4515,51.4515,30996.0
2020-09-18 12:15:00,53.56,53.56,53.51,53.52,16380.0,51.4515,51.4515,51.4034,51.4131,16380.0
2020-09-18 12:20:00,53.53,53.54,53.44,53.48,95244.0,51.4227,51.4323,51.3362,51.3746,95244.0
2020-09-18 12:25:00,53.46,53.5,53.45,53.48,38685.0,51.3554,51.3938,51.3458,51.3746,38685.0
2020-09-18 12:30:00,53.48,53.48,53.34,53.35,14731.0,51.3746,51.3746,51.2401,51.2497,14731.0
2020-09-18 12:35:00,53.37,53.4,53.35,53.36,9156.0,51.269,51.2978,51.2497,51.2593,9156.0
2020-09-18 12:40:00,53.35,53.37,53.25,53.29,11050.0,51.2497,51.269,51.1537,51.1921,11050.0
2020-09-18 12:45:00,53.3,53.32,53.24,53.24,9490.0,51.2017,51.2209,51.1441,51.1441,9490.0
2020-09-18 12:50:00,53.22,53.25,53.13,53.17,6080.0,51.1249,51.1537,51.0384,51.0768,6080.0
2020-09-18 12:55:00,53.16,53.19,53.14,53.17,21075.0,51.0672,51.096,51.048,51.0768,21075.0
2020-09-18 13:00:00,53.18,53.22,53.15,53.21,4765.0,51.0864,51.1249,51.0576,51.1153,4765.0
2020-09-18 13:05:00,53.2,53.24,53.18,53.2,9169.0,51.1056,51.1441,51.0864,51.1056,9169.0
2020-09-18 13:10:00,53.17,53.27,53.17,53.25,4170.0,51.0768,51.1729,51.0768,51.1537,4170.0
2020-09-18 13:15:00,53.17,53.17,53.1,53.12,9631.0,51.0768,51.0768,51.0096,51.0288,9631.0
2020-09-18 13:20:00,53.13,53.14,53.08,53.08,5780.0,51.0384,51.048,50.9904,50.9904,5780.0
2020-09-18 13:25:00,53.08,53.08,52.91,52.91,7998.0,50.9904,50.9904,50.8271,50.8271,7998.0
2020-09-18 13:30:00,52.89,52.9,52.7,52.88,38671.0,50.8079,50.8175,50.6253,50.7982,38671.0
2020-09-18 13:35:00,52.88,52.91,52.82,52.9,9043.0,50.7982,50.8271,50.7406,50.8175,9043.0
2020-09-18 13:40:00,52.91,52.93,52.86,52.93,10167.0,50.8271,50.8463,50.779,50.8463,10167.0
2020-09-18 13:45:00,52.91,52.98,52.9,52.94,7158.0,50.8271,50.8943,50.8175,50.8559,7158.0
2020-09-18 13:50:00,52.91,53.03,52.9,53.03,6872.0,50.8271,50.9423,50.8175,50.9423,6872.0
2020-09-18 13:55:00,53.05,53.1,53.04,53.1,16019.0,50.9616,51.0096,50.9519,51.0096,16019.0
2020-09-18 14:00:00,53.08,53.08,52.99,53.03,21576.0,50.9904,50.9904,50.9039,50.9423,21576.0
2020-09-18 14:05:00,53.02,53.09,53.02,53.06,8924.0,50.9327,51.0,50.9327,50.9712,8924.0
2020-09-18 14:10:00,53.09,53.11,53.05,53.08,6914.0,51.0,51.0192,50.9616,50.9904,6914.0
2020-09-18 14:15:00,53.09,53.13,52.96,52.98,15204.0,51.0,51.0384,50.8751,50.8943,15204.0
2020-09-18 14:20:00,52.99,53.09,52.98,53.06,11206.0,50.9039,51.0,50.8943,50.9712,11206.0
2020-09-18 14:25:00,53.07,53.11,53.03,53.05,13366.0,50.9808,51.0192,50.9423,50.9616,13366.0
2020-09-18 14:30:00,53.04,53.09,53.04,53.09,20523.0,50.9519,51.0,50.9519,51.0,20523.0
2020-09-18 14:35:00,53.07,53.12,53.06,53.11,6441.0,50.9808,51.0288,50.9712,51.0192,6441.0
2020-09-18 14:40:00,53.12,53.13,53.02,53.02,16238.0,51.0288,51.0384,50.9327,50.9327,16238.0
2020-09-18 14:45:00,53.05,53.11,53.04,53.09,6758.0,50.9616,51.0192,50.9519,51.0,6758.0
2020-09-18 14:50:00,53.1,53.15,53.03,53.12,11783.0,51.0096,51.0576,50.9423,51.0288,11783.0
2020-09-18 14:55:00,53.1,53.21,53.1,53.21,37079.0,51.0096,51.1153,51.0096,51.1153,37079.0
2020-09-18 15:00:00,53.23,53.28,53.19,53.27,13410.0,51.1345,51.1825,51.096,51.1729,13410.0
2020-09-18 15:05:00,53.27,53.28,53.24,53.27,8193.0,51.1729,51.1825,51.1441,51.1729,8193.0
2020-09-18 15:10:00,53.28,53.32,53.24,53.24,4301.0,51.1825,51.2209,51.1441,51.1441,4301.0
2020-09-18 15:15:00,53.25,53.29,53.22,53.26,9153.0,51.1537,51.1921,51.1249,51.1633,9153.0
2020-09-18 15:20:00,53.26,53.26,53.18,53.24,15538.0,51.1633,51.1633,51.0864,51.1441,15538.0
2020-09-18 15:25:00,53.25,53.32,53.24,53.32,21762.0,51.1537,51.2209,51.1441,51.2209,21762.0
2020-09-18 15:30:00,53.32,53.39,53.26,53.34,71363.0,51.2209,51.2882,51.1633,51.2401,71363.0
2020-09-18 15:35:00,53.35,53.39,53.31,53.37,31178.0,51.2497,51.2882,51.2113,51.269,31178.0
2020-09-18 15:40:00,53.36,53.39,53.23,53.23,43843.0,51.2593,51.2882,51.1345,51.1345,43843.0
2020-09-18 15:45:00,53.24,53.3,53.23,53.25,82789.0,51.1441,51.2017,51.1345,51.1537,82789.0
2020-09-18 15:50:00,53.26,53.26,53.1,53.11,88772.0,51.1633,51.1633,51.0096,51.0192,88772.0
2020-09-18 15:55:00,53.12,53.21,53.12,53.16,128884.0,51.0288,51.1153,51.0288,51.0672,128884.0
2020-09-21 09:30:00,52.04,52.27,51.9,52.03,46182.0,50.0776,50.299,49.9429,50.068,46182.0
2020-09-21 09:35:00,52.0,52.05,51.46,51.48,58809.0,50.0391,50.0873,49.5195,49.5388,58809.0
2020-09-21 09:40:00,51.46,51.56,51.33,51.55,82158.0,49.5195,49.6157,49.3944,49.6061,82158.0
2020-09-21 09:45:00,51.55,51.71,51.47,51.7,63967.0,49.6061,49.7601,49.5291,49.7505,63967.0
2020-09-21 09:50:00,51.7,51.7,51.47,51.63,39566.0,49.7505,49.7505,49.5291,49.6831,39566.0
2020-09-21 09:55:00,51.6,51.65,51.49,51.6,111304.0,49.6542,49.7023,49.5484,49.6542,111304.0
2020-09-21 10:00:00,51.58,51.61,51.17,51.22,42857.0,49.635,49.6638,49.2404,49.2886,42857.0
2020-09-21 10:05:00,51.26,51.38,51.14,51.38,35122.0,49.327,49.4425,49.2116,49.4425,35122.0
2020-09-21 10:10:00,51.35,51.58,51.35,51.44,27927.0,49.4137,49.635,49.4137,49.5003,27927.0
2020-09-21 10:15:00,51.43,51.43,51.24,51.26,93058.0,49.4906,49.4906,49.3078,49.327,93058.0
2020-09-21 10:20:00,51.23,51.26,51.09,51.19,110082.0,49.2982,49.327,49.1635,49.2597,110082.0
2020-09-21 10:25:00,51.18,51.21,51.02,51.1,19656.0,49.2501,49.2789,49.0961,49.1731,19656.0
2020-09-21 10:30:00,51.06,51.11,50.86,50.91,82971.0,49.1346,49.1827,48.9421,48.9902,82971.0
2020-09-21 10:35:00,50.93,50.96,50.84,50.84,32965.0,49.0095,49.0384,48.9229,48.9229,32965.0
2020-09-21 10:40:00,50.84,51.0,50.73,50.96,55565.0,48.9229,49.0769,48.817,49.0384,55565.0
2020-09-21 10:45:00,50.96,51.25,50.95,51.25,28358.0,49.0384,49.3174,49.0287,49.3174,28358.0
2020-09-21 10:50:00,51.2,51.32,51.08,51.3,20861.0,49.2693,49.3848,49.1538,49.3655,20861.0
2020-09-21 10:55:00,51.29,51.3,51.19,51.19,14912.0,49.3559,49.3655,49.2597,49.2597,14912.0
2020-09-21 11:00:00,51.18,51.41,51.16,51.36,18035.0,49.2501,49.4714,49.2308,49.4233,18035.0
2020-09-21 11:05:00,51.34,51.44,51.33,51.43,16257.0,49.404,49.5003,49.3944,49.4906,16257.0
2020-09-21 11:10:00,51.43,51.43,51.21,51.22,10820.0,49.4906,49.4906,49.2789,49.2886,10820.0
2020-09-21 11:15:00,51.23,51.23,51.05,51.12,29334.0,49.2982,49.2982,49.125,49.1923,29334.0
2020-09-21 11:20:00,51.16,51.22,51.09,51.14,12132.0,49.2308,49.2886,49.1635,49.2116,12132.0
2020-09-21 11:25:00,51.12,51.2,51.06,51.18,34050.0,49.1923,49.2693,49.1346,49.2501,34050.0
2020-09-21 11:30:00,51.16,51.25,51.03,51.04,43062.0,49.2308,49.3174,49.1057,49.1153,43062.0
2020-09-21 11:35:00,51.05,51.18,51.02,51.14,36698.0,49.125,49.2501,49.0961,49.2116,36698.0
2020-09-21 11:40:00,51.14,51.24,51.08,51.13,17092.0,49.2116,49.3078,49.1538,49.2019,17092.0
2020-09-21 11:45:00,51.14,51.3,51.14,51.28,11275.0,49.2116,49.3655,49.2116,49.3463,11275.0
2020-09-21 11:50:00,51.27,51.31,51.19,51.29,15381.0,49.3367,49.3752,49.2597,49.3559,15381.0
2020-09-21 11:55:00,51.28,51.36,51.24,51.3,17550.0,49.3463,49.4233,49.3078,49.3655,17550.0
2020-09-21 12:00:00,51.31,51.46,51.31,51.46,10628.0,49.3752,49.5195,49.3752,49.5195,10628.0
2020-09-21 12:05:00,51.46,51.56,51.45,51.51,19244.0,49.5195,49.6157,49.5099,49.5676,19244.0
2020-09-21 12:10:00,51.5,51.53,51.45,51.47,26992.0,49.558,49.5869,49.5099,49.5291,26992.0
2020-09-21 12:15:00,51.44,51.52,51.37,51.51,23009.0,49.5003,49.5772,49.4329,49.5676,23009.0
2020-09-21 12:20:00,51.51,51.54,51.41,51.5,10009.0,49.5676,49.5965,49.4714,49.558,10009.0
2020-09-21 12:25:00,51.48,51.58,51.47,51.53,17780.0,49.5388,49.635,49.5291,49.5869,17780.0
2020-09-21 12:30:00,51.52,51.53,51.38,51.41,29501.0,49.5772,49.5869,49.4425,49.4714,29501.0
2020-09-21 12:35:00,51.41,51.56,51.41,51.53,11055.0,49.4714,49.6157,49.4714,49.5869,11055.0
2020-09-21 12:40:00,51.52,51.6,51.44,51.46,17757.0,49.5772,49.6542,49.5003,49.5195,17757.0
2020-09-21 12:45:00,51.46,51.48,51.36,51.38,10440.0,49.5195,49.5388,49.4233,49.4425,10440.0
2020-09-21 12:50:00,51.39,51.39,51.3,51.35,13194.0,49.4521,49.4521,49.3655,49.4137,13194.0
2020-09-21 12:55:00,51.36,51.39,51.25,51.32,22834.0,49.4233,49.4521,49.3174,49.3848,22834.0
2020-09-21 13:00:00,51.32,51.37,51.24,51.33,16048.0,49.3848,49.4329,49.3078,49.3944,16048.0
2020-09-21 13:05:00,51.33,51.37,51.28,51.36,11628.0,49.3944,49.4329,49.3463,49.4233,11628.0
2020-09-21 13:10:00,51.35,51.42,51.33,51.4,11897.0,49.4137,49.481,49.3944,49.4618,11897.0
2020-09-21 13:15:00,51.44,51.46,51.39,51.4,8545.0,49.5003,49.5195,49.4521,49.4618,8545.0
2020-09-21 13:20:00,51.39,51.56,51.39,51.56,6701.0,49.4521,49.6157,49.4521,49.6157,6701.0
2020-09-21 13:25:00,51.55,51.56,51.52,51.56,5078.0,49.6061,49.6157,49.5772,49.6157,5078.0
2020-09-21 13:30:00,51.56,51.64,51.56,51.57,14684.0,49.6157,49.6927,49.6157,49.6254,14684.0
2020-09-21 13:35:00,51.57,51.65,51.56,51.63,6681.0,49.6254,49.7023,49.6157,49.6831,6681.0
2020-09-21 13:40:00,51.63,51.64,51.57,51.61,25665.0,49.6831,49.6927,49.6254,49.6638,25665.0
2020-09-21 13:45:00,51.59,51.67,51.59,51.61,13714.0,49.6446,49.7216,49.6446,49.6638,13714.0
2020-09-21 13:50:00,51.62,51.64,51.56,51.56,7690.0,49.6735,49.6927,49.6157,49.6157,7690.0
2020-09-21 13:55:00,51.55,51.63,51.52,51.62,15039.0,49.6061,49.6831,49.5772,49.6735,15039.0
2020-09-21 14:00:00,51.61,51.67,51.57,51.67,21486.0,49.6638,49.7216,49.6254,49.7216,21486.0
2020-09-21 14:05:00,51.66,51.67,51.51,51.57,32866.0,49.712,49.7216,49.5676,49.6254,32866.0
2020-09-21 14:10:00,51.57,51.6,51.54,51.6,13900.0,49.6254,49.6542,49.5965,49.6542,13900.0
2020-09-21 14:15:00,51.61,51.68,51.54,51.58,15862.0,49.6638,49.7312,49.5965,49.635,15862.0
2020-09-21 14:20:00,51.59,51.71,51.59,51.69,18238.0,49.6446,49.7601,49.6446,49.7408,18238.0
2020-09-21 14:25:00,51.67,51.78,51.67,51.73,11986.0,49.7216,49.8274,49.7216,49.7793,11986.0
2020-09-21 14:30:00,51.71,51.71,51.55,51.61,21813.0,49.7601,49.7601,49.6061,49.6638,21813.0
2020-09-21 14:35:00,51.61,51.62,51.54,51.57,9448.0,49.6638,49.6735,49.5965,49.6254,9448.0
2020-09-21 14:40:00,51.57,51.58,51.47,51.49,15957.0,49.6254,49.635,49.5291,49.5484,15957.0
2020-09-21 14:45:00,51.48,51.52,51.45,51.48,25599.0,49.5388,49.5772,49.5099,49.5388,25599.0
2020-09-21 14:50:00,51.48,51.65,51.46,51.64,90337.0,49.5388,49.7023,49.5195,49.6927,90337.0
2020-09-21 14:55:00,51.64,51.75,51.64,51.7,18523.0,49.6927,49.7986,49.6927,49.7505,18523.0
2020-09-21 15:00:00,51.69,51.79,51.68,51.79,64127.0,49.7408,49.8371,49.7312,49.8371,64127.0
2020-09-21 15:05:00,51.8,51.8,51.75,51.79,17071.0,49.8467,49.8467,49.7986,49.8371,17071.0
2020-09-21 15:10:00,51.79,51.83,51.76,51.78,18070.0,49.8371,49.8756,49.8082,49.8274,18070.0
2020-09-21 15:15:00,51.78,51.82,51.72,51.78,29803.0,49.8274,49.8659,49.7697,49.8274,29803.0
2020-09-21 15:20:00,51.78,51.93,51.77,51.93,23247.0,49.8274,49.9718,49.8178,49.9718,23247.0
2020-09-21 15:25:00,51.93,51.95,51.86,51.87,49047.0,49.9718,49.991,49.9044,49.914,49047.0
2020-09-21 15:30:00,51.89,51.92,51.79,51.88,49636.0,49.9333,49.9622,49.8371,49.9237,49636.0
2020-09-21 15:35:00,51.88,52.02,51.87,51.95,30491.0,49.9237,50.0584,49.914,49.991,30491.0
2020-09-21 15:40:00,51.95,51.97,51.88,51.94,106758.0,49.991,50.0103,49.9237,49.9814,106758.0
2020-09-21 15:45:00,51.94,52.01,51.9,51.92,72092.0,49.9814,50.0488,49.9429,49.9622,72092.0
2020-09-21 15:50:00,51.89,52.05,51.89,51.99,51403.0,49.9333,50.0873,49.9333,50.0295,51403.0
2020-09-21 15:55:00,51.99,52.08,51.94,52.06,104995.0,50.0295,50.1161,49.9814,50.0969,104995.0
2020-09-22 09:30:00,52.2,52.58,52.2,52.48,105466.0,50.2316,50.5973,50.2316,50.501,105466.0
2020-09-22 09:35:00,52.5,52.56,52.28,52.31,47665.0,50.5203,50.578,50.3086,50.3375,47665.0
2020-09-22 09:40:00,52.3,52.39,52.14,52.3,38423.0,50.3278,50.4144,50.1739,50.3278,38423.0
2020-09-22 09:45:00,52.32,52.36,52.15,52.18,48285.0,50.3471,50.3856,50.1835,50.2124,48285.0
2020-09-22 09:50:00,52.17,52.18,52.0,52.05,108272.0,50.2027,50.2124,50.0391,50.0873,108272.0
2020-09-22 09:55:00,52.06,52.24,52.06,52.19,45176.0,50.0969,50.2701,50.0969,50.222,45176.0
2020-09-22 10:00:00,52.18,52.27,52.12,52.26,52035.0,50.2124,50.299,50.1546,50.2893,52035.0
2020-09-22 10:05:00,52.26,52.4,52.18,52.39,30757.0,50.2893,50.4241,50.2124,50.4144,30757.0
2020-09-22 10:10:00,52.39,52.54,52.38,52.54,16773.0,50.4144,50.5588,50.4048,50.5588,16773.0
2020-09-22 10:15:00,52.56,52.67,52.53,52.67,32354.0,50.578,50.6839,50.5492,50.6839,32354.0
2020-09-22 10:20:00,52.66,52.79,52.64,52.76,159442.0,50.6743,50.7994,50.655,50.7705,159442.0
2020-09-22 10:25:00,52.75,52.84,52.71,52.76,41132.0,50.7609,50.8475,50.7224,50.7705,41132.0
2020-09-22 10:30:00,52.77,52.8,52.62,52.64,23700.0,50.7801,50.809,50.6358,50.655,23700.0
2020-09-22 10:35:00,52.64,52.75,52.63,52.68,17370.0,50.655,50.7609,50.6454,50.6935,17370.0
2020-09-22 10:40:00,52.68,52.7,52.57,52.57,11599.0,50.6935,50.7127,50.5876,50.5876,11599.0
2020-09-22 10:45:00,52.56,52.59,52.48,52.51,15696.0,50.578,50.6069,50.501,50.5299,15696.0
2020-09-22 10:50:00,52.5,52.62,52.48,52.58,13538.0,50.5203,50.6358,50.501,50.5973,13538.0
2020-09-22 10:55:00,52.59,52.61,52.35,52.36,61134.0,50.6069,50.6261,50.3759,50.3856,61134.0
2020-09-22 11:00:00,52.36,52.4,52.2,52.28,48980.0,50.3856,50.4241,50.2316,50.3086,48980.0
2020-09-22 11:05:00,52.31,52.37,52.27,52.37,29445.0,50.3375,50.3952,50.299,50.3952,29445.0
2020-09-22 11:10:00,52.4,52.51,52.38,52.45,19627.0,50.4241,50.5299,50.4048,50.4722,19627.0
2020-09-22 11:15:00,52.45,52.56,52.44,52.54,14561.0,50.4722,50.578,50.4626,50.5588,14561.0
2020-09-22 11:20:00,52.55,52.59,52.5,52.56,26035.0,50.5684,50.6069,50.5203,50.578,26035.0
2020-09-22 11:25:00,52.57,52.57,52.46,52.48,18902.0,50.5876,50.5876,50.4818,50.501,18902.0
2020-09-22 11:30:00,52.49,52.5,52.32,52.32,26044.0,50.5107,50.5203,50.3471,50.3471,26044.0
2020-09-22 11:35:00,52.34,52.46,52.34,52.44,14059.0,50.3663,50.4818,50.3663,50.4626,14059.0
2020-09-22 11:40:00,52.46,52.56,52.46,52.48,10030.0,50.4818,50.578,50.4818,50.501,10030.0
2020-09-22 11:45:00,52.48,52.53,52.48,52.51,11082.0,50.501,50.5492,50.501,50.5299,11082.0
2020-09-22 11:50:00,52.52,52.53,52.45,52.51,40444.0,50.5395,50.5492,50.4722,50.5299,40444.0
2020-09-22 11:55:00,52.52,52.64,52.5,52.6,15883.0,50.5395,50.655,50.5203,50.6165,15883.0
2020-09-22 12:00:00,52.59,52.72,52.58,52.7,13948.0,50.6069,50.732,50.5973,50.7127,13948.0
2020-09-22 12:05:00,52.7,52.7,52.68,52.69,19508.0,50.7127,50.7127,50.6935,50.7031,19508.0
2020-09-22 12:10:00,52.69,52.69,52.65,52.67,14347.0,50.7031,50.7031,50.6646,50.6839,14347.0
2020-09-22 12:15:00,52.67,52.67,52.61,52.61,27328.0,50.6839,50.6839,50.6261,50.6261,27328.0
2020-09-22 12:20:00,52.62,52.62,52.55,52.59,9081.0,50.6358,50.6358,50.5684,50.6069,9081.0
2020-09-22 12:25:00,52.59,52.66,52.57,52.66,7530.0,50.6069,50.6743,50.5876,50.6743,7530.0
2020-09-22 12:30:00,52.69,52.71,52.65,52.65,21114.0,50.7031,50.7224,50.6646,50.6646,21114.0
2020-09-22 12:35:00,52.65,52.69,52.59,52.62,67953.0,50.6646,50.7031,50.6069,50.6358,67953.0
2020-09-22 12:40:00,52.62,52.65,52.6,52.61,21273.0,50.6358,50.6646,50.6165,50.6261,21273.0
2020-09-22 12:45:00,52.61,52.62,52.52,52.54,15564.0,50.6261,50.6358,50.5395,50.5588,15564.0
2020-09-22 12:50:00,52.54,52.57,52.51,52.53,30397.0,50.5588,50.5876,50.5299,50.5492,30397.0
2020-09-22 12:55:00,52.53,52.53,52.44,52.48,12148.0,50.5492,50.5492,50.4626,50.501,12148.0
2020-09-22 13:00:00,52.5,52.51,52.47,52.5,7959.0,50.5203,50.5299,50.4914,50.5203,7959.0
2020-09-22 13:05:00,52.51,52.58,52.49,52.58,8730.0,50.5299,50.5973,50.5107,50.5973,8730.0
2020-09-22 13:10:00,52.58,52.61,52.57,52.58,18109.0,50.5973,50.6261,50.5876,50.5973,18109.0
2020-09-22 13:15:00,52.57,52.61,52.56,52.6,13708.0,50.5876,50.6261,50.578,50.6165,13708.0
2020-09-22 13:20:00,52.6,52.62,52.59,52.6,21378.0,50.6165,50.6358,50.6069,50.6165,21378.0
2020-09-22 13:25:00,52.61,52.63,52.59,52.63,13756.0,50.6261,50.6454,50.6069,50.6454,13756.0
2020-09-22 13:30:00,52.63,52.66,52.62,52.62,8809.0,50.6454,50.6743,50.6358,50.6358,8809.0
2020-09-22 13:35:00,52.62,52.65,52.58,52.65,8334.0,50.6358,50.6646,50.5973,50.6646,8334.0
2020-09-22 13:40:00,52.66,52.7,52.64,52.68,11111.0,50.6743,50.7127,50.655,50.6935,11111.0
2020-09-22 13:45:00,52.68,52.83,52.68,52.83,17925.0,50.6935,50.8378,50.6935,50.8378,17925.0
2020-09-22 13:50:00,52.82,52.9,52.79,52.89,11087.0,50.8282,50.9052,50.7994,50.8956,11087.0
2020-09-22 13:55:00,52.89,52.89,52.83,52.84,11165.0,50.8956,50.8956,50.8378,50.8475,11165.0
2020-09-22 14:00:00,52.84,52.94,52.84,52.93,25961.0,50.8475,50.9437,50.8475,50.9341,25961.0
2020-09-22 14:05:00,52.92,52.92,52.82,52.83,12507.0,50.9245,50.9245,50.8282,50.8378,12507.0
2020-09-22 14:10:00,52.83,52.86,52.79,52.84,20894.0,50.8378,50.8667,50.7994,50.8475,20894.0
2020-09-22 14:15:00,52.85,52.88,52.83,52.87,8297.0,50.8571,50.886,50.8378,50.8763,8297.0
2020-09-22 14:20:00,52.86,52.86,52.77,52.82,11077.0,50.8667,50.8667,50.7801,50.8282,11077.0
2020-09-22 14:25:00,52.83,52.91,52.83,52.91,62843.0,50.8378,50.9148,50.8378,50.9148,62843.0
2020-09-22 14:30:00,52.92,52.95,52.88,52.9,13852.0,50.9245,50.9533,50.886,50.9052,13852.0
2020-09-22 14:35:00,52.89,53.0,52.89,52.98,75179.0,50.8956,51.0014,50.8956,50.9822,75179.0
2020-09-22 14:40:00,52.98,53.03,52.96,53.0,42135.0,50.9822,51.0303,50.9629,51.0014,42135.0
2020-09-22 14:45:00,52.99,52.99,52.95,52.98,8706.0,50.9918,50.9918,50.9533,50.9822,8706.0
2020-09-22 14:50:00,52.98,52.98,52.93,52.95,11816.0,50.9822,50.9822,50.9341,50.9533,11816.0
2020-09-22 14:55:00,52.94,53.02,52.93,52.94,9504.0,50.9437,51.0207,50.9341,50.9437,9504.0
2020-09-22 15:00:00,52.95,52.95,52.87,52.91,71352.0,50.9533,50.9533,50.8763,50.9148,71352.0
2020-09-22 15:05:00,52.91,52.98,52.9,52.97,16066.0,50.9148,50.9822,50.9052,50.9726,16066.0
2020-09-22 15:10:00,52.97,53.0,52.9,52.91,7213.0,50.9726,51.0014,50.9052,50.9148,7213.0
2020-09-22 15:15:00,52.9,53.01,52.87,53.01,10725.0,50.9052,51.0111,50.8763,51.0111,10725.0
2020-09-22 15:20:00,53.01,53.02,52.96,53.01,10645.0,51.0111,51.0207,50.9629,51.0111,10645.0
2020-09-22 15:25:00,53.02,53.1,53.02,53.07,26719.0,51.0207,51.0977,51.0207,51.0688,26719.0
2020-09-22 15:30:00,53.08,53.08,52.97,53.0,36847.0,51.0784,51.0784,50.9726,51.0014,36847.0
2020-09-22 15:35:00,53.0,53.07,52.99,53.07,21012.0,51.0014,51.0688,50.9918,51.0688,21012.0
2020-09-22 15:40:00,53.07,53.13,53.07,53.11,22987.0,51.0688,51.1265,51.0688,51.1073,22987.0
2020-09-22 15:45:00,53.11,53.21,53.1,53.18,40113.0,51.1073,51.2035,51.0977,51.1746,40113.0
2020-09-22 15:50:00,53.18,53.18,53.04,53.08,62657.0,51.1746,51.1746,51.0399,51.0784,62657.0
2020-09-22 15:55:00,53.07,53.16,53.06,53.14,112467.0,51.0688,51.1554,51.0592,51.1362,112467.0
2020-09-23 09:30:00,53.17,53.27,53.11,53.22,44880.0,51.165,51.2613,51.1073,51.2131,44880.0
2020-09-23 09:35:00,53.25,53.39,53.07,53.37,216804.0,51.242,51.3767,51.0688,51.3575,216804.0
2020-09-23 09:40:00,53.38,53.44,53.31,53.38,61734.0,51.3671,51.4248,51.2997,51.3671,61734.0
2020-09-23 09:45:00,53.39,53.42,53.32,53.36,28040.0,51.3767,51.4056,51.3094,51.3479,28040.0
2020-09-23 09:50:00,53.37,53.38,53.19,53.22,40591.0,51.3575,51.3671,51.1843,51.2131,40591.0
2020-09-23 09:55:00,53.21,53.29,53.14,53.14,20668.0,51.2035,51.2805,51.1362,51.1362,20668.0
2020-09-23 10:00:00,53.14,53.25,53.13,53.24,11850.0,51.1362,51.242,51.1265,51.2324,11850.0
2020-09-23 10:05:00,53.28,53.29,53.13,53.16,31751.0,51.2709,51.2805,51.1265,51.1554,31751.0
2020-09-23 10:10:00,53.17,53.17,53.04,53.1,18432.0,51.165,51.165,51.0399,51.0977,18432.0
2020-09-23 10:15:00,53.11,53.11,52.98,53.03,12748.0,51.1073,51.1073,50.9822,51.0303,12748.0
2020-09-23 10:20:00,53.03,53.11,53.01,53.07,16777.0,51.0303,51.1073,51.0111,51.0688,16777.0
2020-09-23 10:25:00,53.08,53.18,53.07,53.15,19627.0,51.0784,51.1746,51.0688,51.1458,19627.0
2020-09-23 10:30:00,53.15,53.22,53.07,53.08,25422.0,51.1458,51.2131,51.0688,51.0784,25422.0
2020-09-23 10:35:00,53.06,53.06,52.91,52.99,32343.0,51.0592,51.0592,50.9148,50.9918,32343.0
2020-09-23 10:40:00,53.0,53.16,52.99,53.11,52496.0,51.0014,51.1554,50.9918,51.1073,52496.0
2020-09-23 10:45:00,53.09,53.15,53.07,53.15,19630.0,51.088,51.1458,51.0688,51.1458,19630.0
2020-09-23 10:50:00,53.16,53.17,53.09,53.15,39593.0,51.1554,51.165,51.088,51.1458,39593.0
2020-09-23 10:55:00,53.16,53.2,53.01,53.04,27099.0,51.1554,51.1939,51.0111,51.0399,27099.0
2020-09-23 11:00:00,53.05,53.11,53.01,53.05,11536.0,51.0495,51.1073,51.0111,51.0495,11536.0
2020-09-23 11:05:00,53.05,53.17,53.05,53.16,24737.0,51.0495,51.165,51.0495,51.1554,24737.0
2020-09-23 11:10:00,53.16,53.17,53.02,53.03,14390.0,51.1554,51.165,51.0207,51.0303,14390.0
2020-09-23 11:15:00,53.04,53.1,52.99,53.06,20079.0,51.0399,51.0977,50.9918,51.0592,20079.0
2020-09-23 11:20:00,53.06,53.07,52.96,53.0,6270.0,51.0592,51.0688,50.9629,51.0014,6270.0
2020-09-23 11:25:00,52.98,53.03,52.94,52.96,11441.0,50.9822,51.0303,50.9437,50.9629,11441.0
2020-09-23 11:30:00,52.95,52.98,52.88,52.95,20121.0,50.9533,50.9822,50.886,50.9533,20121.0
2020-09-23 11:35:00,52.94,53.04,52.93,53.04,10600.0,50.9437,51.0399,50.9341,51.0399,10600.0
2020-09-23 11:40:00,53.04,53.07,53.02,53.03,14289.0,51.0399,51.0688,51.0207,51.0303,14289.0
2020-09-23 11:45:00,53.01,53.01,52.9,52.9,20746.0,51.0111,51.0111,50.9052,50.9052,20746.0
2020-09-23 11:50:00,52.88,52.88,52.7,52.72,64499.0,50.886,50.886,50.7127,50.732,64499.0
2020-09-23 11:55:00,52.72,52.81,52.72,52.8,8636.0,50.732,50.8186,50.732,50.809,8636.0
2020-09-23 12:00:00,52.78,52.85,52.74,52.82,11617.0,50.7897,50.8571,50.7512,50.8282,11617.0
2020-09-23 12:05:00,52.82,52.85,52.77,52.81,7344.0,50.8282,50.8571,50.7801,50.8186,7344.0
2020-09-23 12:10:00,52.83,52.84,52.76,52.79,6951.0,50.8378,50.8475,50.7705,50.7994,6951.0
2020-09-23 12:15:00,52.79,52.81,52.7,52.7,10335.0,50.7994,50.8186,50.7127,50.7127,10335.0
2020-09-23 12:20:00,52.72,52.74,52.61,52.65,9853.0,50.732,50.7512,50.6261,50.6646,9853.0
2020-09-23 12:25:00,52.66,52.74,52.66,52.71,11804.0,50.6743,50.7512,50.6743,50.7224,11804.0
2020-09-23 12:30:00,52.7,52.73,52.64,52.64,11537.0,50.7127,50.7416,50.655,50.655,11537.0
2020-09-23 12:35:00,52.64,52.72,52.6,52.72,19469.0,50.655,50.732,50.6165,50.732,19469.0
2020-09-23 12:40:00,52.71,52.75,52.66,52.66,7170.0,50.7224,50.7609,50.6743,50.6743,7170.0
2020-09-23 12:45:00,52.66,52.69,52.64,52.68,123117.0,50.6743,50.7031,50.655,50.6935,123117.0
2020-09-23 12:50:00,52.67,52.68,52.63,52.64,55125.0,50.6839,50.6935,50.6454,50.655,55125.0
2020-09-23 12:55:00,52.65,52.77,52.65,52.77,26184.0,50.6646,50.7801,50.6646,50.7801,26184.0
2020-09-23 13:00:00,52.78,52.78,52.71,52.73,14556.0,50.7897,50.7897,50.7224,50.7416,14556.0
2020-09-23 13:05:00,52.71,52.84,52.71,52.83,46947.0,50.7224,50.8475,50.7224,50.8378,46947.0
2020-09-23 13:10:00,52.83,52.89,52.82,52.86,7115.0,50.8378,50.8956,50.8282,50.8667,7115.0
2020-09-23 13:15:00,52.87,52.92,52.82,52.91,54885.0,50.8763,50.9245,50.8282,50.9148,54885.0
2020-09-23 13:20:00,52.89,52.97,52.89,52.96,16451.0,50.8956,50.9726,50.8956,50.9629,16451.0
2020-09-23 13:25:00,52.95,52.95,52.86,52.88,26820.0,50.9533,50.9533,50.8667,50.886,26820.0
2020-09-23 13:30:00,52.88,52.88,52.85,52.87,8415.0,50.886,50.886,50.8571,50.8763,8415.0
2020-09-23 13:35:00,52.85,52.87,52.82,52.82,5659.0,50.8571,50.8763,50.8282,50.8282,5659.0
2020-09-23 13:40:00,52.81,52.81,52.75,52.78,14076.0,50.8186,50.8186,50.7609,50.7897,14076.0
2020-09-23 13:45:00,52.76,52.77,52.71,52.73,18956.0,50.7705,50.7801,50.7224,50.7416,18956.0
2020-09-23 13:50:00,52.72,52.72,52.6,52.65,18305.0,50.732,50.732,50.6165,50.6646,18305.0
2020-09-23 13:55:00,52.66,52.68,52.61,52.66,8852.0,50.6743,50.6935,50.6261,50.6743,8852.0
2020-09-23 14:00:00,52.66,52.66,52.52,52.57,7042.0,50.6743,50.6743,50.5395,50.5876,7042.0
2020-09-23 14:05:00,52.58,52.6,52.52,52.54,12778.0,50.5973,50.6165,50.5395,50.5588,12778.0
2020-09-23 14:10:00,52.52,52.55,52.45,52.5,30036.0,50.5395,50.5684,50.4722,50.5203,30036.0
2020-09-23 14:15:00,52.51,52.51,52.23,52.26,41067.0,50.5299,50.5299,50.2605,50.2893,41067.0
2020-09-23 14:20:00,52.25,52.28,52.14,52.15,54837.0,50.2797,50.3086,50.1739,50.1835,54837.0
2020-09-23 14:25:00,52.17,52.22,52.15,52.17,10226.0,50.2027,50.2508,50.1835,50.2027,10226.0
2020-09-23 14:30:00,52.17,52.2,52.06,52.16,14370.0,50.2027,50.2316,50.0969,50.1931,14370.0
2020-09-23 14:35:00,52.17,52.17,52.1,52.14,9850.0,50.2027,50.2027,50.1354,50.1739,9850.0
2020-09-23 14:40:00,52.14,52.14,52.0,52.06,50593.0,50.1739,50.1739,50.0391,50.0969,50593.0
2020-09-23 14:45:00,52.07,52.09,51.93,51.99,22136.0,50.1065,50.1257,49.9718,50.0295,22136.0
2020-09-23 14:50:00,51.99,52.08,51.91,51.92,21900.0,50.0295,50.1161,49.9525,49.9622,21900.0
2020-09-23 14:55:00,51.91,51.91,51.81,51.88,33258.0,49.9525,49.9525,49.8563,49.9237,33258.0
2020-09-23 15:00:00,51.89,51.95,51.69,51.69,26953.0,49.9333,49.991,49.7408,49.7408,26953.0
2020-09-23 15:05:00,51.68,51.71,51.56,51.64,19405.0,49.7312,49.7601,49.6157,49.6927,19405.0
2020-09-23 15:10:00,51.61,51.83,51.6,51.82,46619.0,49.6638,49.8756,49.6542,49.8659,46619.0
2020-09-23 15:15:00,51.81,51.81,51.63,51.74,27007.0,49.8563,49.8563,49.6831,49.7889,27007.0
2020-09-23 15:20:00,51.74,51.79,51.63,51.64,35889.0,49.7889,49.8371,49.6831,49.6927,35889.0
2020-09-23 15:25:00,51.65,51.8,51.61,51.8,23961.0,49.7023,49.8467,49.6638,49.8467,23961.0
2020-09-23 15:30:00,51.77,51.8,51.72,51.75,37901.0,49.8178,49.8467,49.7697,49.7986,37901.0
2020-09-23 15:35:00,51.75,51.81,51.7,51.74,98405.0,49.7986,49.8563,49.7505,49.7889,98405.0
2020-09-23 15:40:00,51.75,51.8,51.73,51.79,67846.0,49.7986,49.8467,49.7793,49.8371,67846.0
2020-09-23 15:45:00,51.78,51.82,51.6,51.65,111441.0,49.8274,49.8659,49.6542,49.7023,111441.0
2020-09-23 15:50:00,51.64,51.64,51.46,51.48,102236.0,49.6927,49.6927,49.5195,49.5388,102236.0
2020-09-23 15:55:00,51.48,51.55,51.44,51.49,124058.0,49.5388,49.6061,49.5003,49.5484,124058.0
2020-09-24 09:30:00,51.31,51.44,51.05,51.05,102249.0,49.3752,49.5003,49.125,49.125,102249.0
2020-09-24 09:35:00,51.06,51.17,50.8,50.9,68369.0,49.1346,49.2404,48.8844,48.9806,68369.0
2020-09-24 09:40:00,50.89,51.08,50.89,51.0,57022.0,48.971,49.1538,48.971,49.0769,57022.0
2020-09-24 09:45:00,51.0,51.42,50.94,51.41,70067.0,49.0769,49.481,49.0191,49.4714,70067.0
2020-09-24 09:50:00,51.43,51.56,51.38,51.43,104117.0,49.4906,49.6157,49.4425,49.4906,104117.0
2020-09-24 09:55:00,51.46,51.46,51.26,51.39,20343.0,49.5195,49.5195,49.327,49.4521,20343.0
2020-09-24 10:00:00,51.4,51.8,51.4,51.68,146871.0,49.4618,49.8467,49.4618,49.7312,146871.0
2020-09-24 10:05:00,51.68,51.87,51.68,51.81,192098.0,49.7312,49.914,49.7312,49.8563,192098.0
2020-09-24 10:10:00,51.81,51.89,51.71,51.89,76259.0,49.8563,49.9333,49.7601,49.9333,76259.0
2020-09-24 10:15:00,51.89,52.11,51.89,51.94,38303.0,49.9333,50.145,49.9333,49.9814,38303.0
2020-09-24 10:20:00,51.92,51.92,51.69,51.69,65198.0,49.9622,49.9622,49.7408,49.7408,65198.0
2020-09-24 10:25:00,51.7,51.76,51.67,51.7,26105.0,49.7505,49.8082,49.7216,49.7505,26105.0
2020-09-24 10:30:00,51.69,51.69,51.43,51.44,50869.0,49.7408,49.7408,49.4906,49.5003,50869.0
2020-09-24 10:35:00,51.45,51.59,51.4,51.48,19089.0,49.5099,49.6446,49.4618,49.5388,19089.0
2020-09-24 10:40:00,51.49,51.68,51.48,51.51,18395.0,49.5484,49.7312,49.5388,49.5676,18395.0
2020-09-24 10:45:00,51.55,51.73,51.55,51.6,51163.0,49.6061,49.7793,49.6061,49.6542,51163.0
2020-09-24 10:50:00,51.59,51.75,51.52,51.73,56882.0,49.6446,49.7986,49.5772,49.7793,56882.0
2020-09-24 10:55:00,51.72,51.77,51.61,51.72,128229.0,49.7697,49.8178,49.6638,49.7697,128229.0
2020-09-24 11:00:00,51.73,51.79,51.63,51.63,53319.0,49.7793,49.8371,49.6831,49.6831,53319.0
2020-09-24 11:05:00,51.63,51.68,51.51,51.55,56063.0,49.6831,49.7312,49.5676,49.6061,56063.0
2020-09-24 11:10:00,51.55,51.69,51.52,51.69,128145.0,49.6061,49.7408,49.5772,49.7408,128145.0
2020-09-24 11:15:00,51.68,51.68,51.58,51.62,11327.0,49.7312,49.7312,49.635,49.6735,11327.0
2020-09-24 11:20:00,51.61,51.88,51.6,51.84,25785.0,49.6638,49.9237,49.6542,49.8852,25785.0
2020-09-24 11:25:00,51.83,51.92,51.83,51.84,85321.0,49.8756,49.9622,49.8756,49.8852,85321.0
2020-09-24 11:30:00,51.85,51.97,51.84,51.88,21671.0,49.8948,50.0103,49.8852,49.9237,21671.0
2020-09-24 11:35:00,51.88,51.99,51.86,51.97,22948.0,49.9237,50.0295,49.9044,50.0103,22948.0
2020-09-24 11:40:00,51.99,52.08,51.97,51.98,20433.0,50.0295,50.1161,50.0103,50.0199,20433.0
2020-09-24 11:45:00,51.98,52.0,51.77,51.85,64250.0,50.0199,50.0391,49.8178,49.8948,64250.0
2020-09-24 11:50:00,51.86,51.91,51.84,51.85,16818.0,49.9044,49.9525,49.8852,49.8948,16818.0
2020-09-24 11:55:00,51.85,52.02,51.84,52.02,17490.0,49.8948,50.0584,49.8852,50.0584,17490.0
2020-09-24 12:00:00,52.03,52.12,52.03,52.12,37027.0,50.068,50.1546,50.068,50.1546,37027.0
2020-09-24 12:05:00,52.12,52.19,52.06,52.11,20539.0,50.1546,50.222,50.0969,50.145,20539.0
2020-09-24 12:10:00,52.11,52.11,52.03,52.05,15153.0,50.145,50.145,50.068,50.0873,15153.0
2020-09-24 12:15:00,52.04,52.12,51.96,52.03,18417.0,50.0776,50.1546,50.0007,50.068,18417.0
2020-09-24 12:20:00,52.04,52.09,51.97,52.0,13155.0,50.0776,50.1257,50.0103,50.0391,13155.0
2020-09-24 12:25:00,52.0,52.11,51.99,51.99,13102.0,50.0391,50.145,50.0295,50.0295,13102.0
2020-09-24 12:30:00,51.99,51.99,51.78,51.78,25859.0,50.0295,50.0295,49.8274,49.8274,25859.0
2020-09-24 12:35:00,51.79,51.83,51.73,51.74,23304.0,49.8371,49.8756,49.7793,49.7889,23304.0
2020-09-24 12:40:00,51.73,51.8,51.72,51.8,12980.0,49.7793,49.8467,49.7697,49.8467,12980.0
2020-09-24 12:45:00,51.79,51.88,51.75,51.87,20863.0,49.8371,49.9237,49.7986,49.914,20863.0
2020-09-24 12:50:00,51.87,51.96,51.86,51.96,47367.0,49.914,50.0007,49.9044,50.0007,47367.0
2020-09-24 12:55:00,51.95,52.13,51.95,52.12,34182.0,49.991,50.1642,49.991,50.1546,34182.0
2020-09-24 13:00:00,52.11,52.17,52.09,52.16,129285.0,50.145,50.2027,50.1257,50.1931,129285.0
2020-09-24 13:05:00,52.14,52.16,52.09,52.16,12561.0,50.1739,50.1931,50.1257,50.1931,12561.0
2020-09-24 13:10:00,52.16,52.31,52.16,52.29,29779.0,50.1931,50.3375,50.1931,50.3182,29779.0
2020-09-24 13:15:00,52.3,52.39,52.28,52.28,26798.0,50.3278,50.4144,50.3086,50.3086,26798.0
2020-09-24 13:20:00,52.29,52.42,52.27,52.36,52101.0,50.3182,50.4433,50.299,50.3856,52101.0
2020-09-24 13:25:00,52.35,52.45,52.34,52.43,26268.0,50.3759,50.4722,50.3663,50.4529,26268.0
2020-09-24 13:30:00,52.43,52.54,52.41,52.52,99965.0,50.4529,50.5588,50.4337,50.5395,99965.0
2020-09-24 13:35:00,52.5,52.5,52.41,52.45,15219.0,50.5203,50.5203,50.4337,50.4722,15219.0
2020-09-24 13:40:00,52.46,52.52,52.38,52.44,13203.0,50.4818,50.5395,50.4048,50.4626,13203.0
2020-09-24 13:45:00,52.44,52.5,52.43,52.45,10069.0,50.4626,50.5203,50.4529,50.4722,10069.0
2020-09-24 13:50:00,52.45,52.55,52.42,52.53,11563.0,50.4722,50.5684,50.4433,50.5492,11563.0
2020-09-24 13:55:00,52.5,52.5,52.32,52.32,18203.0,50.5203,50.5203,50.3471,50.3471,18203.0
2020-09-24 14:00:00,52.34,52.35,52.21,52.29,93989.0,50.3663,50.3759,50.2412,50.3182,93989.0
2020-09-24 14:05:00,52.28,52.31,52.23,52.27,23878.0,50.3086,50.3375,50.2605,50.299,23878.0
2020-09-24 14:10:00,52.27,52.29,52.19,52.22,29034.0,50.299,50.3182,50.222,50.2508,29034.0
2020-09-24 14:15:00,52.21,52.28,52.03,52.05,39064.0,50.2412,50.3086,50.068,50.0873,39064.0
2020-09-24 14:20:00,52.05,52.06,51.98,52.01,81833.0,50.0873,50.0969,50.0199,50.0488,81833.0
2020-09-24 14:25:00,51.98,52.09,51.96,52.03,29402.0,50.0199,50.1257,50.0007,50.068,29402.0
2020-09-24 14:30:00,52.03,52.13,52.01,52.1,22035.0,50.068,50.1642,50.0488,50.1354,22035.0
2020-09-24 14:35:00,52.09,52.09,51.98,52.04,22277.0,50.1257,50.1257,50.0199,50.0776,22277.0
2020-09-24 14:40:00,52.05,52.15,52.0,52.09,71481.0,50.0873,50.1835,50.0391,50.1257,71481.0
2020-09-24 14:45:00,52.1,52.1,51.87,51.87,21337.0,50.1354,50.1354,49.914,49.914,21337.0
2020-09-24 14:50:00,51.87,51.94,51.8,51.84,19767.0,49.914,49.9814,49.8467,49.8852,19767.0
2020-09-24 14:55:00,51.83,51.84,51.69,51.69,32721.0,49.8756,49.8852,49.7408,49.7408,32721.0
2020-09-24 15:00:00,51.7,51.8,51.7,51.73,17429.0,49.7505,49.8467,49.7505,49.7793,17429.0
2020-09-24 15:05:00,51.77,51.82,51.72,51.79,18410.0,49.8178,49.8659,49.7697,49.8371,18410.0
2020-09-24 15:10:00,51.78,51.88,51.73,51.87,32110.0,49.8274,49.9237,49.7793,49.914,32110.0
2020-09-24 15:15:00,51.87,51.9,51.76,51.77,30950.0,49.914,49.9429,49.8082,49.8178,30950.0
2020-09-24 15:20:00,51.76,51.77,51.54,51.61,62768.0,49.8082,49.8178,49.5965,49.6638,62768.0
2020-09-24 15:25:00,51.6,51.65,51.54,51.62,31774.0,49.6542,49.7023,49.5965,49.6735,31774.0
2020-09-24 15:30:00,51.62,51.67,51.54,51.65,68207.0,49.6735,49.7216,49.5965,49.7023,68207.0
2020-09-24 15:35:00,51.64,51.77,51.54,51.77,78451.0,49.6927,49.8178,49.5965,49.8178,78451.0
2020-09-24 15:40:00,51.77,51.84,51.74,51.77,69669.0,49.8178,49.8852,49.7889,49.8178,69669.0
2020-09-24 15:45:00,51.76,51.93,51.7,51.7,33321.0,49.8082,49.9718,49.7505,49.7505,33321.0
2020-09-24 15:50:00,51.71,51.84,51.7,51.82,108119.0,49.7601,49.8852,49.7505,49.8659,108119.0
2020-09-24 15:55:00,51.84,51.87,51.76,51.85,101140.0,49.8852,49.914,49.8082,49.8948,101140.0
2020-09-25 09:30:00,51.5,51.52,51.31,51.42,42861.0,49.558,49.5772,49.3752,49.481,42861.0
2020-09-25 09:35:00,51.5,51.58,51.24,51.37,81020.0,49.558,49.635,49.3078,49.4329,81020.0
2020-09-25 09:40:00,51.37,51.67,51.32,51.62,207578.0,49.4329,49.7216,49.3848,49.6735,207578.0
2020-09-25 09:45:00,51.61,51.7,51.51,51.69,117796.0,49.6638,49.7505,49.5676,49.7408,117796.0
2020-09-25 09:50:00,51.69,51.77,51.59,51.71,66399.0,49.7408,49.8178,49.6446,49.7601,66399.0
2020-09-25 09:55:00,51.7,51.78,51.6,51.75,47412.0,49.7505,49.8274,49.6542,49.7986,47412.0
2020-09-25 10:00:00,51.73,51.77,51.66,51.72,45748.0,49.7793,49.8178,49.712,49.7697,45748.0
2020-09-25 10:05:00,51.74,51.78,51.63,51.67,16899.0,49.7889,49.8274,49.6831,49.7216,16899.0
2020-09-25 10:10:00,51.65,51.65,51.37,51.49,52365.0,49.7023,49.7023,49.4329,49.5484,52365.0
2020-09-25 10:15:00,51.45,51.71,51.45,51.71,52200.0,49.5099,49.7601,49.5099,49.7601,52200.0
2020-09-25 10:20:00,51.72,51.85,51.69,51.78,17315.0,49.7697,49.8948,49.7408,49.8274,17315.0
2020-09-25 10:25:00,51.78,51.81,51.7,51.72,22583.0,49.8274,49.8563,49.7505,49.7697,22583.0
2020-09-25 10:30:00,51.74,51.74,51.64,51.64,19218.0,49.7889,49.7889,49.6927,49.6927,19218.0
2020-09-25 10:35:00,51.62,51.74,51.59,51.74,24306.0,49.6735,49.7889,49.6446,49.7889,24306.0
2020-09-25 10:40:00,51.75,51.84,51.68,51.77,33536.0,49.7986,49.8852,49.7312,49.8178,33536.0
2020-09-25 10:45:00,51.77,51.79,51.59,51.62,14314.0,49.8178,49.8371,49.6446,49.6735,14314.0
2020-09-25 10:50:00,51.63,51.76,51.61,51.76,7990.0,49.6831,49.8082,49.6638,49.8082,7990.0
2020-09-25 10:55:00,51.72,51.72,51.61,51.62,12007.0,49.7697,49.7697,49.6638,49.6735,12007.0
2020-09-25 11:00:00,51.65,51.68,51.5,51.51,24746.0,49.7023,49.7312,49.558,49.5676,24746.0
2020-09-25 11:05:00,51.54,51.59,51.49,51.53,21930.0,49.5965,49.6446,49.5484,49.5869,21930.0
2020-09-25 11:10:00,51.52,51.68,51.49,51.63,13810.0,49.5772,49.7312,49.5484,49.6831,13810.0
2020-09-25 11:15:00,51.65,51.8,51.64,51.8,28582.0,49.7023,49.8467,49.6927,49.8467,28582.0
2020-09-25 11:20:00,51.78,51.78,51.7,51.74,15430.0,49.8274,49.8274,49.7505,49.7889,15430.0
2020-09-25 11:25:00,51.74,51.78,51.73,51.74,8653.0,49.7889,49.8274,49.7793,49.7889,8653.0
2020-09-25 11:30:00,51.75,51.84,51.71,51.84,28848.0,49.7986,49.8852,49.7601,49.8852,28848.0
2020-09-25 11:35:00,51.83,51.86,51.76,51.78,14404.0,49.8756,49.9044,49.8082,49.8274,14404.0
2020-09-25 11:40:00,51.79,51.81,51.66,51.68,30057.0,49.8371,49.8563,49.712,49.7312,30057.0
2020-09-25 11:45:00,51.68,51.7,51.54,51.55,13263.0,49.7312,49.7505,49.5965,49.6061,13263.0
2020-09-25 11:50:00,51.57,51.61,51.56,51.57,7418.0,49.6254,49.6638,49.6157,49.6254,7418.0
2020-09-25 11:55:00,51.59,51.62,51.56,51.56,9453.0,49.6446,49.6735,49.6157,49.6157,9453.0
2020-09-25 12:00:00,51.57,51.67,51.57,51.66,9250.0,49.6254,49.7216,49.6254,49.712,9250.0
2020-09-25 12:05:00,51.65,51.73,51.64,51.73,6716.0,49.7023,49.7793,49.6927,49.7793,6716.0
2020-09-25 12:10:00,51.73,51.75,51.72,51.75,6397.0,49.7793,49.7986,49.7697,49.7986,6397.0
2020-09-25 12:15:00,51.75,51.75,51.65,51.67,13902.0,49.7986,49.7986,49.7023,49.7216,13902.0
2020-09-25 12:20:00,51.67,51.81,51.66,51.81,11192.0,49.7216,49.8563,49.712,49.8563,11192.0
2020-09-25 12:25:00,51.8,51.81,51.75,51.75,8534.0,49.8467,49.8563,49.7986,49.7986,8534.0
2020-09-25 12:30:00,51.77,51.81,51.71,51.79,10271.0,49.8178,49.8563,49.7601,49.8371,10271.0
2020-09-25 12:35:00,51.79,51.92,51.79,51.89,9239.0,49.8371,49.9622,49.8371,49.9333,9239.0
2020-09-25 12:40:00,51.89,51.96,51.89,51.95,7533.0,49.9333,50.0007,49.9333,49.991,7533.0
2020-09-25 12:45:00,51.94,51.94,51.9,51.9,9232.0,49.9814,49.9814,49.9429,49.9429,9232.0
2020-09-25 12:50:00,51.9,51.98,51.89,51.98,6835.0,49.9429,50.0199,49.9333,50.0199,6835.0
2020-09-25 12:55:00,51.98,51.99,51.97,51.98,41518.0,50.0199,50.0295,50.0103,50.0199,41518.0
2020-09-25 13:00:00,51.98,51.99,51.91,51.94,12007.0,50.0199,50.0295,49.9525,49.9814,12007.0
2020-09-25 13:05:00,51.92,51.97,51.91,51.94,6546.0,49.9622,50.0103,49.9525,49.9814,6546.0
2020-09-25 13:10:00,51.94,51.98,51.92,51.97,8518.0,49.9814,50.0199,49.9622,50.0103,8518.0
2020-09-25 13:15:00,51.96,51.99,51.95,51.96,19137.0,50.0007,50.0295,49.991,50.0007,19137.0
2020-09-25 13:20:00,51.97,52.03,51.94,51.94,22166.0,50.0103,50.068,49.9814,49.9814,22166.0
2020-09-25 13:25:00,51.94,51.94,51.92,51.93,4838.0,49.9814,49.9814,49.9622,49.9718,4838.0
2020-09-25 13:30:00,51.94,51.98,51.92,51.93,7180.0,49.9814,50.0199,49.9622,49.9718,7180.0
2020-09-25 13:35:00,51.93,51.94,51.88,51.89,6049.0,49.9718,49.9814,49.9237,49.9333,6049.0
2020-09-25 13:40:00,51.91,51.95,51.91,51.95,9734.0,49.9525,49.991,49.9525,49.991,9734.0
2020-09-25 13:45:00,51.96,51.97,51.9,51.91,8899.0,50.0007,50.0103,49.9429,49.9525,8899.0
2020-09-25 13:50:00,51.91,51.97,51.91,51.96,13073.0,49.9525,50.0103,49.9525,50.0007,13073.0
2020-09-25 13:55:00,51.96,52.01,51.96,52.01,7988.0,50.0007,50.0488,50.0007,50.0488,7988.0
2020-09-25 14:00:00,52.02,52.11,52.01,52.11,38591.0,50.0584,50.145,50.0488,50.145,38591.0
2020-09-25 14:05:00,52.11,52.13,52.09,52.11,41633.0,50.145,50.1642,50.1257,50.145,41633.0
2020-09-25 14:10:00,52.1,52.11,52.03,52.05,35238.0,50.1354,50.145,50.068,50.0873,35238.0
2020-09-25 14:15:00,52.06,52.16,52.06,52.16,54503.0,50.0969,50.1931,50.0969,50.1931,54503.0
2020-09-25 14:20:00,52.16,52.17,52.09,52.16,65138.0,50.1931,50.2027,50.1257,50.1931,65138.0
2020-09-25 14:25:00,52.16,52.18,52.12,52.16,43309.0,50.1931,50.2124,50.1546,50.1931,43309.0
2020-09-25 14:30:00,52.17,52.17,52.04,52.06,73070.0,50.2027,50.2027,50.0776,50.0969,73070.0
2020-09-25 14:35:00,52.07,52.11,52.06,52.09,10822.0,50.1065,50.145,50.0969,50.1257,10822.0
2020-09-25 14:40:00,52.09,52.11,52.05,52.08,11324.0,50.1257,50.145,50.0873,50.1161,11324.0
2020-09-25 14:45:00,52.08,52.1,52.08,52.09,5024.0,50.1161,50.1354,50.1161,50.1257,5024.0
2020-09-25 14:50:00,52.1,52.14,52.08,52.14,12258.0,50.1354,50.1739,50.1161,50.1739,12258.0
2020-09-25 14:55:00,52.13,52.16,52.11,52.15,12492.0,50.1642,50.1931,50.145,50.1835,12492.0
2020-09-25 15:00:00,52.14,52.2,52.14,52.19,24186.0,50.1739,50.2316,50.1739,50.222,24186.0
2020-09-25 15:05:00,52.17,52.23,52.16,52.22,17570.0,50.2027,50.2605,50.1931,50.2508,17570.0
2020-09-25 15:10:00,52.22,52.27,52.16,52.18,21755.0,50.2508,50.299,50.1931,50.2124,21755.0
2020-09-25 15:15:00,52.18,52.29,52.18,52.28,14169.0,50.2124,50.3182,50.2124,50.3086,14169.0
2020-09-25 15:20:00,52.28,52.28,52.21,52.22,25085.0,50.3086,50.3086,50.2412,50.2508,25085.0
2020-09-25 15:25:00,52.23,52.28,52.22,52.28,8555.0,50.2605,50.3086,50.2508,50.3086,8555.0
2020-09-25 15:30:00,52.27,52.27,52.06,52.06,32441.0,50.299,50.299,50.0969,50.0969,32441.0
2020-09-25 15:35:00,52.07,52.12,52.03,52.05,29683.0,50.1065,50.1546,50.068,50.0873,29683.0
2020-09-25 15:40:00,52.04,52.09,52.02,52.08,16092.0,50.0776,50.1257,50.0584,50.1161,16092.0
2020-09-25 15:45:00,52.08,52.09,52.02,52.06,32232.0,50.1161,50.1257,50.0584,50.0969,32232.0
2020-09-25 15:50:00,52.06,52.06,51.98,52.02,42369.0,50.0969,50.0969,50.0199,50.0584,42369.0
2020-09-25 15:55:00,52.02,52.06,51.99,52.01,58944.0,50.0584,50.0969,50.0295,50.0488,58944.0
2020-09-28 09:30:00,52.71,52.97,52.67,52.76,33912.0,50.7224,50.9726,50.6839,50.7705,33912.0
2020-09-28 09:35:00,52.75,53.01,52.75,52.97,75318.0,50.7609,51.0111,50.7609,50.9726,75318.0
2020-09-28 09:40:00,53.0,53.06,52.72,52.72,23822.0,51.0014,51.0592,50.732,50.732,23822.0
2020-09-28 09:45:00,52.72,52.91,52.72,52.8,22157.0,50.732,50.9148,50.732,50.809,22157.0
2020-09-28 09:50:00,52.76,52.78,52.66,52.73,20658.0,50.7705,50.7897,50.6743,50.7416,20658.0
2020-09-28 09:55:00,52.73,52.91,52.71,52.91,20594.0,50.7416,50.9148,50.7224,50.9148,20594.0
2020-09-28 10:00:00,52.93,53.08,52.9,53.06,16240.0,50.9341,51.0784,50.9052,51.0592,16240.0
2020-09-28 10:05:00,53.08,53.1,52.97,53.02,19444.0,51.0784,51.0977,50.9726,51.0207,19444.0
2020-09-28 10:10:00,53.02,53.11,52.98,53.11,6710.0,51.0207,51.1073,50.9822,51.1073,6710.0
2020-09-28 10:15:00,53.13,53.26,53.12,53.24,12473.0,51.1265,51.2516,51.1169,51.2324,12473.0
2020-09-28 10:20:00,53.25,53.4,53.23,53.34,26534.0,51.242,51.3863,51.2228,51.3286,26534.0
2020-09-28 10:25:00,53.33,53.4,53.31,53.31,11128.0,51.319,51.3863,51.2997,51.2997,11128.0
2020-09-28 10:30:00,53.29,53.44,53.27,53.41,12235.0,51.2805,51.4248,51.2613,51.396,12235.0
2020-09-28 10:35:00,53.44,53.44,53.31,53.33,6005.0,51.4248,51.4248,51.2997,51.319,6005.0
2020-09-28 10:40:00,53.32,53.48,53.32,53.48,20940.0,51.3094,51.4633,51.3094,51.4633,20940.0
2020-09-28 10:45:00,53.48,53.52,53.38,53.47,18873.0,51.4633,51.5018,51.3671,51.4537,18873.0
2020-09-28 10:50:00,53.48,53.51,53.37,53.39,33836.0,51.4633,51.4922,51.3575,51.3767,33836.0
2020-09-28 10:55:00,53.38,53.43,53.34,53.42,8893.0,51.3671,51.4152,51.3286,51.4056,8893.0
2020-09-28 11:00:00,53.42,53.54,53.4,53.48,132396.0,51.4056,51.5211,51.3863,51.4633,132396.0
2020-09-28 11:05:00,53.49,53.61,53.48,53.59,46123.0,51.473,51.5884,51.4633,51.5692,46123.0
2020-09-28 11:10:00,53.59,53.64,53.58,53.64,80440.0,51.5692,51.6173,51.5596,51.6173,80440.0
2020-09-28 11:15:00,53.65,53.71,53.64,53.7,49803.0,51.6269,51.6847,51.6173,51.675,49803.0
2020-09-28 11:20:00,53.69,53.7,53.61,53.67,17797.0,51.6654,51.675,51.5884,51.6462,17797.0
2020-09-28 11:25:00,53.68,53.68,53.55,53.57,8500.0,51.6558,51.6558,51.5307,51.5499,8500.0
2020-09-28 11:30:00,53.57,53.69,53.55,53.62,8197.0,51.5499,51.6654,51.5307,51.5981,8197.0
2020-09-28 11:35:00,53.63,53.7,53.63,53.68,7787.0,51.6077,51.675,51.6077,51.6558,7787.0
2020-09-28 11:40:00,53.67,53.67,53.52,53.58,11212.0,51.6462,51.6462,51.5018,51.5596,11212.0
2020-09-28 11:45:00,53.59,53.59,53.52,53.54,9999.0,51.5692,51.5692,51.5018,51.5211,9999.0
2020-09-28 11:50:00,53.54,53.56,53.51,53.54,14981.0,51.5211,51.5403,51.4922,51.5211,14981.0
2020-09-28 11:55:00,53.54,53.55,53.47,53.47,13038.0,51.5211,51.5307,51.4537,51.4537,13038.0
2020-09-28 12:00:00,53.48,53.5,53.44,53.49,21753.0,51.4633,51.4826,51.4248,51.473,21753.0
2020-09-28 12:05:00,53.48,53.54,53.48,53.53,7236.0,51.4633,51.5211,51.4633,51.5114,7236.0
2020-09-28 12:10:00,53.53,53.58,53.51,53.58,7045.0,51.5114,51.5596,51.4922,51.5596,7045.0
2020-09-28 12:15:00,53.57,53.58,53.41,53.42,10986.0,51.5499,51.5596,51.396,51.4056,10986.0
2020-09-28 12:20:00,53.42,53.48,53.4,53.48,16726.0,51.4056,51.4633,51.3863,51.4633,16726.0
2020-09-28 12:25:00,53.47,53.5,53.47,53.5,10921.0,51.4537,51.4826,51.4537,51.4826,10921.0
2020-09-28 12:30:00,53.51,53.51,53.48,53.5,10025.0,51.4922,51.4922,51.4633,51.4826,10025.0
2020-09-28 12:35:00,53.5,53.51,53.44,53.45,9220.0,51.4826,51.4922,51.4248,51.4345,9220.0
2020-09-28 12:40:00,53.46,53.52,53.46,53.49,13671.0,51.4441,51.5018,51.4441,51.473,13671.0
2020-09-28 12:45:00,53.5,53.52,53.49,53.51,6660.0,51.4826,51.5018,51.473,51.4922,6660.0
2020-09-28 12:50:00,53.51,53.56,53.51,53.55,6608.0,51.4922,51.5403,51.4922,51.5307,6608.0
2020-09-28 12:55:00,53.54,53.55,53.48,53.48,8173.0,51.5211,51.5307,51.4633,51.4633,8173.0
2020-09-28 13:00:00,53.48,53.5,53.45,53.5,10811.0,51.4633,51.4826,51.4345,51.4826,10811.0
2020-09-28 13:05:00,53.49,53.53,53.48,53.49,11284.0,51.473,51.5114,51.4633,51.473,11284.0
2020-09-28 13:10:00,53.5,53.54,53.48,53.54,6539.0,51.4826,51.5211,51.4633,51.5211,6539.0
2020-09-28 13:15:00,53.54,53.56,53.49,53.5,19357.0,51.5211,51.5403,51.473,51.4826,19357.0
2020-09-28 13:20:00,53.51,53.53,53.5,53.5,45184.0,51.4922,51.5114,51.4826,51.4826,45184.0
2020-09-28 13:25:00,53.49,53.49,53.4,53.41,10803.0,51.473,51.473,51.3863,51.396,10803.0
2020-09-28 13:30:00,53.43,53.49,53.42,53.48,14324.0,51.4152,51.473,51.4056,51.4633,14324.0
2020-09-28 13:35:00,53.47,53.47,53.4,53.44,34703.0,51.4537,51.4537,51.3863,51.4248,34703.0
2020-09-28 13:40:00,53.44,53.44,53.34,53.35,12089.0,51.4248,51.4248,51.3286,51.3382,12089.0
2020-09-28 13:45:00,53.36,53.38,53.32,53.38,15008.0,51.3479,51.3671,51.3094,51.3671,15008.0
2020-09-28 13:50:00,53.38,53.44,53.38,53.43,7135.0,51.3671,51.4248,51.3671,51.4152,7135.0
2020-09-28 13:55:00,53.44,53.47,53.43,53.45,7962.0,51.4248,51.4537,51.4152,51.4345,7962.0
2020-09-28 14:00:00,53.45,53.48,53.44,53.47,6979.0,51.4345,51.4633,51.4248,51.4537,6979.0
2020-09-28 14:05:00,53.47,53.54,53.47,53.51,10124.0,51.4537,51.5211,51.4537,51.4922,10124.0
2020-09-28 14:10:00,53.52,53.57,53.52,53.55,19521.0,51.5018,51.5499,51.5018,51.5307,19521.0
2020-09-28 14:15:00,53.56,53.59,53.56,53.58,8138.0,51.5403,51.5692,51.5403,51.5596,8138.0
2020-09-28 14:20:00,53.58,53.58,53.51,53.53,9672.0,51.5596,51.5596,51.4922,51.5114,9672.0
2020-09-28 14:25:00,53.52,53.58,53.52,53.56,8820.0,51.5018,51.5596,51.5018,51.5403,8820.0
2020-09-28 14:30:00,53.57,53.61,53.57,53.61,12763.0,51.5499,51.5884,51.5499,51.5884,12763.0
2020-09-28 14:35:00,53.6,53.6,53.56,53.6,8829.0,51.5788,51.5788,51.5403,51.5788,8829.0
2020-09-28 14:40:00,53.6,53.6,53.56,53.56,9540.0,51.5788,51.5788,51.5403,51.5403,9540.0
2020-09-28 14:45:00,53.55,53.58,53.53,53.55,9848.0,51.5307,51.5596,51.5114,51.5307,9848.0
2020-09-28 14:50:00,53.55,53.58,53.55,53.56,6383.0,51.5307,51.5596,51.5307,51.5403,6383.0
2020-09-28 14:55:00,53.56,53.56,53.52,53.55,8633.0,51.5403,51.5403,51.5018,51.5307,8633.0
2020-09-28 15:00:00,53.54,53.57,53.51,53.57,16380.0,51.5211,51.5499,51.4922,51.5499,16380.0
2020-09-28 15:05:00,53.56,53.59,53.53,53.53,16150.0,51.5403,51.5692,51.5114,51.5114,16150.0
2020-09-28 15:10:00,53.54,53.58,53.51,53.57,11334.0,51.5211,51.5596,51.4922,51.5499,11334.0
2020-09-28 15:15:00,53.57,53.63,53.54,53.58,31996.0,51.5499,51.6077,51.5211,51.5596,31996.0
2020-09-28 15:20:00,53.58,53.6,53.56,53.58,39052.0,51.5596,51.5788,51.5403,51.5596,39052.0
2020-09-28 15:25:00,53.58,53.7,53.58,53.69,19249.0,51.5596,51.675,51.5596,51.6654,19249.0
2020-09-28 15:30:00,53.69,53.69,53.55,53.61,39855.0,51.6654,51.6654,51.5307,51.5884,39855.0
2020-09-28 15:35:00,53.62,53.64,53.59,53.63,17027.0,51.5981,51.6173,51.5692,51.6077,17027.0
2020-09-28 15:40:00,53.62,53.73,53.62,53.72,33829.0,51.5981,51.7039,51.5981,51.6943,33829.0
2020-09-28 15:45:00,53.71,53.77,53.69,53.69,84934.0,51.6847,51.7424,51.6654,51.6654,84934.0
2020-09-28 15:50:00,53.69,53.74,53.62,53.64,115649.0,51.6654,51.7135,51.5981,51.6173,115649.0
2020-09-28 15:55:00,53.64,53.65,53.57,53.62,156246.0,51.6173,51.6269,51.5499,51.5981,156246.0
2020-09-29 09:30:00,53.73,53.85,53.59,53.74,141941.0,51.7039,51.8194,51.5692,51.7135,141941.0
2020-09-29 09:35:00,53.76,53.81,53.68,53.75,29660.0,51.7328,51.7809,51.6558,51.7232,29660.0
2020-09-29 09:40:00,53.76,53.83,53.52,53.56,84138.0,51.7328,51.8001,51.5018,51.5403,84138.0
2020-09-29 09:45:00,53.56,53.82,53.56,53.74,33709.0,51.5403,51.7905,51.5403,51.7135,33709.0
2020-09-29 09:50:00,53.74,53.76,53.47,53.6,37009.0,51.7135,51.7328,51.4537,51.5788,37009.0
2020-09-29 09:55:00,53.61,53.75,53.6,53.66,30775.0,51.5884,51.7232,51.5788,51.6365,30775.0
2020-09-29 10:00:00,53.65,53.79,53.58,53.79,48828.0,51.6269,51.7616,51.5596,51.7616,48828.0
2020-09-29 10:05:00,53.79,53.84,53.72,53.79,22301.0,51.7616,51.8098,51.6943,51.7616,22301.0
2020-09-29 10:10:00,53.8,53.89,53.76,53.78,34344.0,51.7713,51.8579,51.7328,51.752,34344.0
2020-09-29 10:15:00,53.78,53.83,53.71,53.72,17402.0,51.752,51.8001,51.6847,51.6943,17402.0
2020-09-29 10:20:00,53.73,53.75,53.65,53.67,46919.0,51.7039,51.7232,51.6269,51.6462,46919.0
2020-09-29 10:25:00,53.69,53.72,53.56,53.56,30114.0,51.6654,51.6943,51.5403,51.5403,30114.0
2020-09-29 10:30:00,53.57,53.59,53.41,53.43,34915.0,51.5499,51.5692,51.396,51.4152,34915.0
2020-09-29 10:35:00,53.44,53.44,53.32,53.41,33779.0,51.4248,51.4248,51.3094,51.396,33779.0
2020-09-29 10:40:00,53.4,53.42,53.31,53.42,18533.0,51.3863,51.4056,51.2997,51.4056,18533.0
2020-09-29 10:45:00,53.41,53.45,53.34,53.44,23162.0,51.396,51.4345,51.3286,51.4248,23162.0
2020-09-29 10:50:00,53.44,53.49,53.38,53.4,26655.0,51.4248,51.473,51.3671,51.3863,26655.0
2020-09-29 10:55:00,53.41,53.5,53.39,53.43,19006.0,51.396,51.4826,51.3767,51.4152,19006.0
2020-09-29 11:00:00,53.43,53.44,53.31,53.42,40875.0,51.4152,51.4248,51.2997,51.4056,40875.0
2020-09-29 11:05:00,53.41,53.53,53.41,53.43,12576.0,51.396,51.5114,51.396,51.4152,12576.0
2020-09-29 11:10:00,53.43,53.51,53.43,53.45,7542.0,51.4152,51.4922,51.4152,51.4345,7542.0
2020-09-29 11:15:00,53.47,53.57,53.47,53.55,13832.0,51.4537,51.5499,51.4537,51.5307,13832.0
2020-09-29 11:20:00,53.55,53.61,53.54,53.6,14157.0,51.5307,51.5884,51.5211,51.5788,14157.0
2020-09-29 11:25:00,53.6,53.61,53.53,53.53,109405.0,51.5788,51.5884,51.5114,51.5114,109405.0
2020-09-29 11:30:00,53.53,53.54,53.5,53.52,93185.0,51.5114,51.5211,51.4826,51.5018,93185.0
2020-09-29 11:35:00,53.52,53.53,53.49,53.5,48820.0,51.5018,51.5114,51.473,51.4826,48820.0
2020-09-29 11:40:00,53.49,53.49,53.24,53.26,40927.0,51.473,51.473,51.2324,51.2516,40927.0
2020-09-29 11:45:00,53.25,53.28,53.16,53.2,31154.0,51.242,51.2709,51.1554,51.1939,31154.0
2020-09-29 11:50:00,53.2,53.23,53.17,53.22,34864.0,51.1939,51.2228,51.165,51.2131,34864.0
2020-09-29 11:55:00,53.21,53.27,53.19,53.19,19064.0,51.2035,51.2613,51.1843,51.1843,19064.0
2020-09-29 12:00:00,53.2,53.22,53.11,53.11,18714.0,51.1939,51.2131,51.1073,51.1073,18714.0
2020-09-29 12:05:00,53.12,53.24,53.07,53.23,23274.0,51.1169,51.2324,51.0688,51.2228,23274.0
2020-09-29 12:10:00,53.21,53.21,53.16,53.19,13839.0,51.2035,51.2035,51.1554,51.1843,13839.0
2020-09-29 12:15:00,53.19,53.27,53.18,53.27,12374.0,51.1843,51.2613,51.1746,51.2613,12374.0
2020-09-29 12:20:00,53.26,53.28,53.21,53.22,9768.0,51.2516,51.2709,51.2035,51.2131,9768.0
2020-09-29 12:25:00,53.22,53.34,53.21,53.32,8878.0,51.2131,51.3286,51.2035,51.3094,8878.0
2020-09-29 12:30:00,53.32,53.34,53.31,53.33,65288.0,51.3094,51.3286,51.2997,51.319,65288.0
2020-09-29 12:35:00,53.33,53.35,53.29,53.3,142479.0,51.319,51.3382,51.2805,51.2901,142479.0
2020-09-29 12:40:00,53.31,53.31,53.23,53.23,23036.0,51.2997,51.2997,51.2228,51.2228,23036.0
2020-09-29 12:45:00,53.24,53.29,53.21,53.28,6373.0,51.2324,51.2805,51.2035,51.2709,6373.0
2020-09-29 12:50:00,53.29,53.32,53.28,53.3,19350.0,51.2805,51.3094,51.2709,51.2901,19350.0
2020-09-29 12:55:00,53.3,53.32,53.28,53.3,16848.0,51.2901,51.3094,51.2709,51.2901,16848.0
2020-09-29 13:00:00,53.32,53.33,53.26,53.31,14884.0,51.3094,51.319,51.2516,51.2997,14884.0
2020-09-29 13:05:00,53.31,53.31,53.17,53.18,12920.0,51.2997,51.2997,51.165,51.1746,12920.0
2020-09-29 13:10:00,53.2,53.22,53.16,53.18,18028.0,51.1939,51.2131,51.1554,51.1746,18028.0
2020-09-29 13:15:00,53.2,53.29,53.18,53.28,13570.0,51.1939,51.2805,51.1746,51.2709,13570.0
2020-09-29 13:20:00,53.27,53.34,53.26,53.34,8120.0,51.2613,51.3286,51.2516,51.3286,8120.0
2020-09-29 13:25:00,53.34,53.39,53.34,53.39,11864.0,51.3286,51.3767,51.3286,51.3767,11864.0
2020-09-29 13:30:00,53.39,53.41,53.36,53.38,11986.0,51.3767,51.396,51.3479,51.3671,11986.0
2020-09-29 13:35:00,53.39,53.43,53.38,53.38,8318.0,51.3767,51.4152,51.3671,51.3671,8318.0
2020-09-29 13:40:00,53.38,53.38,53.33,53.34,6401.0,51.3671,51.3671,51.319,51.3286,6401.0
2020-09-29 13:45:00,53.35,53.36,53.33,53.36,4236.0,51.3382,51.3479,51.319,51.3479,4236.0
2020-09-29 13:50:00,53.37,53.49,53.37,53.46,25435.0,51.3575,51.473,51.3575,51.4441,25435.0
2020-09-29 13:55:00,53.46,53.49,53.43,53.46,11939.0,51.4441,51.473,51.4152,51.4441,11939.0
2020-09-29 14:00:00,53.47,53.49,53.42,53.45,16081.0,51.4537,51.473,51.4056,51.4345,16081.0
2020-09-29 14:05:00,53.44,53.44,53.37,53.4,11865.0,51.4248,51.4248,51.3575,51.3863,11865.0
2020-09-29 14:10:00,53.41,53.43,53.35,53.37,14602.0,51.396,51.4152,51.3382,51.3575,14602.0
2020-09-29 14:15:00,53.37,53.46,53.36,53.46,15814.0,51.3575,51.4441,51.3479,51.4441,15814.0
2020-09-29 14:20:00,53.46,53.52,53.45,53.49,14226.0,51.4441,51.5018,51.4345,51.473,14226.0
2020-09-29 14:25:00,53.47,53.62,53.47,53.6,14709.0,51.4537,51.5981,51.4537,51.5788,14709.0
2020-09-29 14:30:00,53.59,53.66,53.59,53.6,17296.0,51.5692,51.6365,51.5692,51.5788,17296.0
2020-09-29 14:35:00,53.59,53.59,53.55,53.58,96449.0,51.5692,51.5692,51.5307,51.5596,96449.0
2020-09-29 14:40:00,53.58,53.61,53.53,53.6,8225.0,51.5596,51.5884,51.5114,51.5788,8225.0
2020-09-29 14:45:00,53.59,53.59,53.52,53.52,10062.0,51.5692,51.5692,51.5018,51.5018,10062.0
2020-09-29 14:50:00,53.52,53.55,53.47,53.48,8931.0,51.5018,51.5307,51.4537,51.4633,8931.0
2020-09-29 14:55:00,53.49,53.51,53.47,53.48,13783.0,51.473,51.4922,51.4537,51.4633,13783.0
2020-09-29 15:00:00,53.48,53.51,53.42,53.49,16405.0,51.4633,51.4922,51.4056,51.473,16405.0
2020-09-29 15:05:00,53.48,53.49,53.45,53.49,11292.0,51.4633,51.473,51.4345,51.473,11292.0
2020-09-29 15:10:00,53.48,53.49,53.46,53.49,11183.0,51.4633,51.473,51.4441,51.473,11183.0
2020-09-29 15:15:00,53.48,53.59,53.47,53.58,22609.0,51.4633,51.5692,51.4537,51.5596,22609.0
2020-09-29 15:20:00,53.58,53.58,53.45,53.51,24050.0,51.5596,51.5596,51.4345,51.4922,24050.0
2020-09-29 15:25:00,53.5,53.52,53.45,53.49,13123.0,51.4826,51.5018,51.4345,51.473,13123.0
2020-09-29 15:30:00,53.48,53.51,53.45,53.47,35095.0,51.4633,51.4922,51.4345,51.4537,35095.0
2020-09-29 15:35:00,53.47,53.48,53.35,53.36,26406.0,51.4537,51.4633,51.3382,51.3479,26406.0
2020-09-29 15:40:00,53.36,53.4,53.36,53.37,36160.0,51.3479,51.3863,51.3479,51.3575,36160.0
2020-09-29 15:45:00,53.37,53.44,53.36,53.42,23054.0,51.3575,51.4248,51.3479,51.4056,23054.0
2020-09-29 15:50:00,53.42,53.42,53.3,53.33,41282.0,51.4056,51.4056,51.2901,51.319,41282.0
2020-09-29 15:55:00,53.32,53.32,53.2,53.21,86725.0,51.3094,51.3094,51.1939,51.2035,86725.0
2020-09-30 09:30:00,53.2,53.75,53.2,53.71,16574.0,51.1939,51.7232,51.1939,51.6847,16574.0
2020-09-30 09:35:00,53.72,53.77,53.54,53.66,44528.0,51.6943,51.7424,51.5211,51.6365,44528.0
2020-09-30 09:40:00,53.69,53.7,53.59,53.68,37641.0,51.6654,51.675,51.5692,51.6558,37641.0
2020-09-30 09:45:00,53.67,53.81,53.63,53.76,24887.0,51.6462,51.7809,51.6077,51.7328,24887.0
2020-09-30 09:50:00,53.73,53.88,53.73,53.84,30761.0,51.7039,51.8482,51.7039,51.8098,30761.0
2020-09-30 09:55:00,53.87,53.97,53.84,53.9,18147.0,51.8386,51.9349,51.8098,51.8675,18147.0
2020-09-30 10:00:00,53.9,54.21,53.9,54.18,97336.0,51.8675,52.1658,51.8675,52.1369,97336.0
2020-09-30 10:05:00,54.17,54.23,54.13,54.15,28014.0,52.1273,52.1851,52.0888,52.1081,28014.0
2020-09-30 10:10:00,54.16,54.2,54.07,54.12,106136.0,52.1177,52.1562,52.0311,52.0792,106136.0
2020-09-30 10:15:00,54.12,54.2,54.1,54.1,45462.0,52.0792,52.1562,52.06,52.06,45462.0
2020-09-30 10:20:00,54.09,54.14,53.98,54.14,145475.0,52.0503,52.0984,51.9445,52.0984,145475.0
2020-09-30 10:25:00,54.13,54.13,53.97,54.04,71704.0,52.0888,52.0888,51.9349,52.0022,71704.0
2020-09-30 10:30:00,54.05,54.08,54.03,54.07,28187.0,52.0118,52.0407,51.9926,52.0311,28187.0
2020-09-30 10:35:00,54.08,54.21,54.08,54.15,28640.0,52.0407,52.1658,52.0407,52.1081,28640.0
2020-09-30 10:40:00,54.16,54.22,54.11,54.18,33967.0,52.1177,52.1754,52.0696,52.1369,33967.0
2020-09-30 10:45:00,54.2,54.3,54.18,54.25,27858.0,52.1562,52.2524,52.1369,52.2043,27858.0
2020-09-30 10:50:00,54.25,54.25,54.16,54.2,13996.0,52.2043,52.2043,52.1177,52.1562,13996.0
2020-09-30 10:55:00,54.2,54.26,54.09,54.09,8990.0,52.1562,52.2139,52.0503,52.0503,8990.0
2020-09-30 11:00:00,54.1,54.12,53.98,53.98,14540.0,52.06,52.0792,51.9445,51.9445,14540.0
2020-09-30 11:05:00,53.97,54.13,53.97,54.13,80712.0,51.9349,52.0888,51.9349,52.0888,80712.0
2020-09-30 11:10:00,54.14,54.21,54.14,54.15,22748.0,52.0984,52.1658,52.0984,52.1081,22748.0
2020-09-30 11:15:00,54.16,54.22,54.13,54.2,30250.0,52.1177,52.1754,52.0888,52.1562,30250.0
2020-09-30 11:20:00,54.19,54.25,54.13,54.15,34891.0,52.1466,52.2043,52.0888,52.1081,34891.0
2020-09-30 11:25:00,54.16,54.26,54.16,54.18,20338.0,52.1177,52.2139,52.1177,52.1369,20338.0
2020-09-30 11:30:00,54.17,54.2,54.12,54.15,108571.0,52.1273,52.1562,52.0792,52.1081,108571.0
2020-09-30 11:35:00,54.16,54.19,54.13,54.14,27281.0,52.1177,52.1466,52.0888,52.0984,27281.0
2020-09-30 11:40:00,54.15,54.16,54.09,54.14,98157.0,52.1081,52.1177,52.0503,52.0984,98157.0
2020-09-30 11:45:00,54.14,54.17,54.11,54.15,20313.0,52.0984,52.1273,52.0696,52.1081,20313.0
2020-09-30 11:50:00,54.15,54.15,53.98,53.99,12494.0,52.1081,52.1081,51.9445,51.9541,12494.0
2020-09-30 11:55:00,53.99,54.02,53.97,54.0,9501.0,51.9541,51.983,51.9349,51.9637,9501.0
2020-09-30 12:00:00,54.0,54.13,54.0,54.12,13291.0,51.9637,52.0888,51.9637,52.0792,13291.0
2020-09-30 12:05:00,54.11,54.13,54.09,54.13,6086.0,52.0696,52.0888,52.0503,52.0888,6086.0
2020-09-30 12:10:00,54.13,54.21,54.12,54.21,33344.0,52.0888,52.1658,52.0792,52.1658,33344.0
2020-09-30 12:15:00,54.21,54.24,54.2,54.21,13040.0,52.1658,52.1947,52.1562,52.1658,13040.0
2020-09-30 12:20:00,54.2,54.3,54.2,54.28,17680.0,52.1562,52.2524,52.1562,52.2332,17680.0
2020-09-30 12:25:00,54.27,54.27,54.22,54.24,67716.0,52.2235,52.2235,52.1754,52.1947,67716.0
2020-09-30 12:30:00,54.25,54.25,54.21,54.21,15406.0,52.2043,52.2043,52.1658,52.1658,15406.0
2020-09-30 12:35:00,54.21,54.23,54.15,54.23,9563.0,52.1658,52.1851,52.1081,52.1851,9563.0
2020-09-30 12:40:00,54.23,54.25,54.14,54.15,13663.0,52.1851,52.2043,52.0984,52.1081,13663.0
2020-09-30 12:45:00,54.16,54.23,54.16,54.23,51129.0,52.1177,52.1851,52.1177,52.1851,51129.0
2020-09-30 12:50:00,54.22,54.27,54.21,54.24,91559.0,52.1754,52.2235,52.1658,52.1947,91559.0
2020-09-30 12:55:00,54.23,54.31,54.23,54.3,14089.0,52.1851,52.262,52.1851,52.2524,14089.0
2020-09-30 13:00:00,54.3,54.31,54.14,54.14,18384.0,52.2524,52.262,52.0984,52.0984,18384.0
2020-09-30 13:05:00,54.14,54.21,54.14,54.15,9867.0,52.0984,52.1658,52.0984,52.1081,9867.0
2020-09-30 13:10:00,54.16,54.2,54.16,54.18,14397.0,52.1177,52.1562,52.1177,52.1369,14397.0
2020-09-30 13:15:00,54.18,54.24,54.18,54.23,9739.0,52.1369,52.1947,52.1369,52.1851,9739.0
2020-09-30 13:20:00,54.23,54.26,54.19,54.26,10269.0,52.1851,52.2139,52.1466,52.2139,10269.0
2020-09-30 13:25:00,54.25,54.29,54.24,54.29,14168.0,52.2043,52.2428,52.1947,52.2428,14168.0
2020-09-30 13:30:00,54.29,54.38,54.29,54.36,31227.0,52.2428,52.3294,52.2428,52.3101,31227.0
2020-09-30 13:35:00,54.36,54.39,54.35,54.37,13576.0,52.3101,52.339,52.3005,52.3198,13576.0
2020-09-30 13:40:00,54.37,54.44,54.34,54.41,33810.0,52.3198,52.3871,52.2909,52.3583,33810.0
2020-09-30 13:45:00,54.4,54.43,54.4,54.42,9572.0,52.3486,52.3775,52.3486,52.3679,9572.0
2020-09-30 13:50:00,54.41,54.42,54.37,54.39,18006.0,52.3583,52.3679,52.3198,52.339,18006.0
2020-09-30 13:55:00,54.38,54.4,54.35,54.4,12703.0,52.3294,52.3486,52.3005,52.3486,12703.0
2020-09-30 14:00:00,54.4,54.45,54.38,54.4,39753.0,52.3486,52.3968,52.3294,52.3486,39753.0
2020-09-30 14:05:00,54.41,54.53,54.39,54.51,16410.0,52.3583,52.4737,52.339,52.4545,16410.0
2020-09-30 14:10:00,54.51,54.52,54.48,54.49,23518.0,52.4545,52.4641,52.4256,52.4352,23518.0
2020-09-30 14:15:00,54.49,54.5,54.45,54.46,13960.0,52.4352,52.4449,52.3968,52.4064,13960.0
2020-09-30 14:20:00,54.46,54.52,54.26,54.29,52229.0,52.4064,52.4641,52.2139,52.2428,52229.0
2020-09-30 14:25:00,54.28,54.28,54.06,54.16,83572.0,52.2332,52.2332,52.0215,52.1177,83572.0
2020-09-30 14:30:00,54.16,54.16,54.0,54.04,74561.0,52.1177,52.1177,51.9637,52.0022,74561.0
2020-09-30 14:35:00,54.05,54.06,53.93,53.94,74105.0,52.0118,52.0215,51.8964,51.906,74105.0
2020-09-30 14:40:00,53.95,54.01,53.86,53.93,55783.0,51.9156,51.9733,51.829,51.8964,55783.0
2020-09-30 14:45:00,53.92,53.92,53.71,53.76,41410.0,51.8867,51.8867,51.6847,51.7328,41410.0
2020-09-30 14:50:00,53.74,53.9,53.72,53.83,38429.0,51.7135,51.8675,51.6943,51.8001,38429.0
2020-09-30 14:55:00,53.83,54.05,53.81,54.01,53908.0,51.8001,52.0118,51.7809,51.9733,53908.0
2020-09-30 15:00:00,54.0,54.04,53.89,53.89,55511.0,51.9637,52.0022,51.8579,51.8579,55511.0
2020-09-30 15:05:00,53.89,54.05,53.89,53.98,26524.0,51.8579,52.0118,51.8579,51.9445,26524.0
2020-09-30 15:10:00,53.97,53.99,53.7,53.71,76833.0,51.9349,51.9541,51.675,51.6847,76833.0
2020-09-30 15:15:00,53.71,53.72,53.52,53.57,200989.0,51.6847,51.6943,51.5018,51.5499,200989.0
2020-09-30 15:20:00,53.57,53.64,53.45,53.62,35253.0,51.5499,51.6173,51.4345,51.5981,35253.0
2020-09-30 15:25:00,53.62,53.81,53.56,53.78,22068.0,51.5981,51.7809,51.5403,51.752,22068.0
2020-09-30 15:30:00,53.77,53.78,53.61,53.68,56533.0,51.7424,51.752,51.5884,51.6558,56533.0
2020-09-30 15:35:00,53.68,53.8,53.64,53.71,155617.0,51.6558,51.7713,51.6173,51.6847,155617.0
2020-09-30 15:40:00,53.71,53.8,53.65,53.77,55746.0,51.6847,51.7713,51.6269,51.7424,55746.0
2020-09-30 15:45:00,53.76,53.93,53.74,53.91,50594.0,51.7328,51.8964,51.7135,51.8771,50594.0
2020-09-30 15:50:00,53.9,54.0,53.86,53.96,85784.0,51.8675,51.9637,51.829,51.9252,85784.0
2020-09-30 15:55:00,53.96,54.04,53.86,53.86,93740.0,51.9252,52.0022,51.829,51.829,93740.0
2020-10-01 09:30:00,54.37,54.82,54.37,54.64,176481.0,52.3198,52.7528,52.3198,52.5796,176481.0
2020-10-01 09:35:00,54.64,54.67,54.24,54.31,106981.0,52.5796,52.6085,52.1947,52.262,106981.0
2020-10-01 09:40:00,54.32,54.54,54.26,54.27,82002.0,52.2717,52.4834,52.2139,52.2235,82002.0
2020-10-01 09:45:00,54.27,54.31,54.16,54.31,74436.0,52.2235,52.262,52.1177,52.262,74436.0
2020-10-01 09:50:00,54.31,54.31,54.08,54.09,37585.0,52.262,52.262,52.0407,52.0503,37585.0
2020-10-01 09:55:00,54.09,54.24,54.09,54.12,47694.0,52.0503,52.1947,52.0503,52.0792,47694.0
2020-10-01 10:00:00,54.13,54.23,54.03,54.12,46498.0,52.0888,52.1851,51.9926,52.0792,46498.0
2020-10-01 10:05:00,54.11,54.11,53.93,53.99,11705.0,52.0696,52.0696,51.8964,51.9541,11705.0
2020-10-01 10:10:00,54.01,54.11,53.87,54.11,18667.0,51.9733,52.0696,51.8386,52.0696,18667.0
2020-10-01 10:15:00,54.13,54.14,54.02,54.04,69147.0,52.0888,52.0984,51.983,52.0022,69147.0
2020-10-01 10:20:00,54.05,54.15,53.99,54.15,26735.0,52.0118,52.1081,51.9541,52.1081,26735.0
2020-10-01 10:25:00,54.09,54.09,53.97,54.09,31271.0,52.0503,52.0503,51.9349,52.0503,31271.0
2020-10-01 10:30:00,54.06,54.32,53.99,54.32,65291.0,52.0215,52.2717,51.9541,52.2717,65291.0
2020-10-01 10:35:00,54.32,54.4,54.3,54.37,40096.0,52.2717,52.3486,52.2524,52.3198,40096.0
2020-10-01 10:40:00,54.38,54.44,54.35,54.41,103791.0,52.3294,52.3871,52.3005,52.3583,103791.0
2020-10-01 10:45:00,54.42,54.42,54.2,54.25,37094.0,52.3679,52.3679,52.1562,52.2043,37094.0
2020-10-01 10:50:00,54.24,54.29,54.17,54.28,22707.0,52.1947,52.2428,52.1273,52.2332,22707.0
2020-10-01 10:55:00,54.28,54.38,54.18,54.38,26632.0,52.2332,52.3294,52.1369,52.3294,26632.0
2020-10-01 11:00:00,54.38,54.4,54.21,54.35,218125.0,52.3294,52.3486,52.1658,52.3005,218125.0
2020-10-01 11:05:00,54.35,54.36,54.26,54.27,28354.0,52.3005,52.3101,52.2139,52.2235,28354.0
2020-10-01 11:10:00,54.27,54.32,54.15,54.31,49746.0,52.2235,52.2717,52.1081,52.262,49746.0
2020-10-01 11:15:00,54.3,54.38,54.26,54.29,32008.0,52.2524,52.3294,52.2139,52.2428,32008.0
2020-10-01 11:20:00,54.29,54.41,54.29,54.4,15231.0,52.2428,52.3583,52.2428,52.3486,15231.0
2020-10-01 11:25:00,54.38,54.4,54.31,54.33,17219.0,52.3294,52.3486,52.262,52.2813,17219.0
2020-10-01 11:30:00,54.34,54.36,54.29,54.34,9902.0,52.2909,52.3101,52.2428,52.2909,9902.0
2020-10-01 11:35:00,54.33,54.37,54.29,54.33,14604.0,52.2813,52.3198,52.2428,52.2813,14604.0
2020-10-01 11:40:00,54.34,54.37,54.32,54.35,56948.0,52.2909,52.3198,52.2717,52.3005,56948.0
2020-10-01 11:45:00,54.37,54.38,54.3,54.33,13316.0,52.3198,52.3294,52.2524,52.2813,13316.0
2020-10-01 11:50:00,54.32,54.4,54.3,54.4,31547.0,52.2717,52.3486,52.2524,52.3486,31547.0
2020-10-01 11:55:00,54.39,54.45,54.37,54.43,22475.0,52.339,52.3968,52.3198,52.3775,22475.0
2020-10-01 12:00:00,54.43,54.44,54.33,54.39,22317.0,52.3775,52.3871,52.2813,52.339,22317.0
2020-10-01 12:05:00,54.38,54.44,54.37,54.4,16132.0,52.3294,52.3871,52.3198,52.3486,16132.0
2020-10-01 12:10:00,54.4,54.43,54.38,54.42,8168.0,52.3486,52.3775,52.3294,52.3679,8168.0
2020-10-01 12:15:00,54.42,54.44,54.31,54.41,46045.0,52.3679,52.3871,52.262,52.3583,46045.0
2020-10-01 12:20:00,54.44,54.57,54.42,54.55,55664.0,52.3871,52.5122,52.3679,52.493,55664.0
2020-10-01 12:25:00,54.55,54.63,54.52,54.63,20042.0,52.493,52.57,52.4641,52.57,20042.0
2020-10-01 12:30:00,54.62,54.67,54.61,54.62,18090.0,52.5603,52.6085,52.5507,52.5603,18090.0
2020-10-01 12:35:00,54.64,54.65,54.55,54.63,18339.0,52.5796,52.5892,52.493,52.57,18339.0
2020-10-01 12:40:00,54.62,54.71,54.6,54.69,25678.0,52.5603,52.647,52.5411,52.6277,25678.0
2020-10-01 12:45:00,54.68,54.69,54.58,54.58,93962.0,52.6181,52.6277,52.5219,52.5219,93962.0
2020-10-01 12:50:00,54.6,54.6,54.54,54.55,11374.0,52.5411,52.5411,52.4834,52.493,11374.0
2020-10-01 12:55:00,54.56,54.56,54.49,54.5,16843.0,52.5026,52.5026,52.4352,52.4449,16843.0
2020-10-01 13:00:00,54.5,54.53,54.47,54.48,13027.0,52.4449,52.4737,52.416,52.4256,13027.0
2020-10-01 13:05:00,54.48,54.57,54.48,54.55,7731.0,52.4256,52.5122,52.4256,52.493,7731.0
2020-10-01 13:10:00,54.55,54.55,54.46,54.47,8215.0,52.493,52.493,52.4064,52.416,8215.0
2020-10-01 13:15:00,54.47,54.5,54.43,54.48,12474.0,52.416,52.4449,52.3775,52.4256,12474.0
2020-10-01 13:20:00,54.48,54.54,54.47,54.54,10939.0,52.4256,52.4834,52.416,52.4834,10939.0
2020-10-01 13:25:00,54.53,54.55,54.47,54.53,23753.0,52.4737,52.493,52.416,52.4737,23753.0
2020-10-01 13:30:00,54.54,54.56,54.49,54.5,8816.0,52.4834,52.5026,52.4352,52.4449,8816.0
2020-10-01 13:35:00,54.51,54.57,54.51,54.54,19968.0,52.4545,52.5122,52.4545,52.4834,19968.0
2020-10-01 13:40:00,54.54,54.56,54.51,54.51,9260.0,52.4834,52.5026,52.4545,52.4545,9260.0
2020-10-01 13:45:00,54.52,54.53,54.5,54.5,7016.0,52.4641,52.4737,52.4449,52.4449,7016.0
2020-10-01 13:50:00,54.51,54.62,54.5,54.61,10743.0,52.4545,52.5603,52.4449,52.5507,10743.0
2020-10-01 13:55:00,54.61,54.62,54.41,54.49,30017.0,52.5507,52.5603,52.3583,52.4352,30017.0
2020-10-01 14:00:00,54.49,54.58,54.21,54.35,66361.0,52.4352,52.5219,52.1658,52.3005,66361.0
2020-10-01 14:05:00,54.34,54.35,54.19,54.24,34398.0,52.2909,52.3005,52.1466,52.1947,34398.0
2020-10-01 14:10:00,54.22,54.29,54.15,54.27,40328.0,52.1754,52.2428,52.1081,52.2235,40328.0
2020-10-01 14:15:00,54.26,54.27,54.16,54.24,23205.0,52.2139,52.2235,52.1177,52.1947,23205.0
2020-10-01 14:20:00,54.25,54.35,54.21,54.34,12851.0,52.2043,52.3005,52.1658,52.2909,12851.0
2020-10-01 14:25:00,54.33,54.49,54.33,54.49,13829.0,52.2813,52.4352,52.2813,52.4352,13829.0
2020-10-01 14:30:00,54.49,54.55,54.48,54.51,18654.0,52.4352,52.493,52.4256,52.4545,18654.0
2020-10-01 14:35:00,54.51,54.56,54.47,54.56,19311.0,52.4545,52.5026,52.416,52.5026,19311.0
2020-10-01 14:40:00,54.57,54.58,54.5,54.55,13969.0,52.5122,52.5219,52.4449,52.493,13969.0
2020-10-01 14:45:00,54.54,54.54,54.45,54.5,33514.0,52.4834,52.4834,52.3968,52.4449,33514.0
2020-10-01 14:50:00,54.5,54.59,54.49,54.53,31705.0,52.4449,52.5315,52.4352,52.4737,31705.0
2020-10-01 14:55:00,54.53,54.55,54.51,54.52,38636.0,52.4737,52.493,52.4545,52.4641,38636.0
2020-10-01 15:00:00,54.52,54.63,54.52,54.63,28197.0,52.4641,52.57,52.4641,52.57,28197.0
2020-10-01 15:05:00,54.62,54.64,54.6,54.61,21976.0,52.5603,52.5796,52.5411,52.5507,21976.0
2020-10-01 15:10:00,54.62,54.68,54.62,54.63,46330.0,52.5603,52.6181,52.5603,52.57,46330.0
2020-10-01 15:15:00,54.64,54.65,54.58,54.58,12058.0,52.5796,52.5892,52.5219,52.5219,12058.0
2020-10-01 15:20:00,54.58,54.59,54.47,54.5,28198.0,52.5219,52.5315,52.416,52.4449,28198.0
2020-10-01 15:25:00,54.51,54.51,54.44,54.47,24926.0,52.4545,52.4545,52.3871,52.416,24926.0
2020-10-01 15:30:00,54.46,54.5,54.44,54.49,32158.0,52.4064,52.4449,52.3871,52.4352,32158.0
2020-10-01 15:35:00,54.5,54.52,54.41,54.47,52275.0,52.4449,52.4641,52.3583,52.416,52275.0
2020-10-01 15:40:00,54.48,54.49,54.41,54.41,46941.0,52.4256,52.4352,52.3583,52.3583,46941.0
2020-10-01 15:45:00,54.41,54.5,54.36,54.49,45175.0,52.3583,52.4449,52.3101,52.4352,45175.0
2020-10-01 15:50:00,54.49,54.6,54.49,54.58,111543.0,52.4352,52.5411,52.4352,52.5219,111543.0
2020-10-01 15:55:00,54.57,54.69,54.55,54.69,201986.0,52.5122,52.6277,52.493,52.6277,201986.0
2020-10-02 09:30:00,53.66,54.22,53.5,54.22,84597.0,51.6365,52.1754,51.4826,52.1754,84597.0
2020-10-02 09:35:00,54.25,54.39,54.07,54.34,61140.0,52.2043,52.339,52.0311,52.2909,61140.0
2020-10-02 09:40:00,54.31,54.35,54.21,54.25,67903.0,52.262,52.3005,52.1658,52.2043,67903.0
2020-10-02 09:45:00,54.24,54.28,54.16,54.26,76529.0,52.1947,52.2332,52.1177,52.2139,76529.0
2020-10-02 09:50:00,54.26,54.26,54.04,54.06,40541.0,52.2139,52.2139,52.0022,52.0215,40541.0
2020-10-02 09:55:00,54.07,54.29,54.02,54.29,76192.0,52.0311,52.2428,51.983,52.2428,76192.0
2020-10-02 10:00:00,54.29,54.48,54.26,54.47,41659.0,52.2428,52.4256,52.2139,52.416,41659.0
2020-10-02 10:05:00,54.48,54.68,54.48,54.66,16606.0,52.4256,52.6181,52.4256,52.5988,16606.0
2020-10-02 10:10:00,54.66,54.67,54.5,54.55,19099.0,52.5988,52.6085,52.4449,52.493,19099.0
2020-10-02 10:15:00,54.56,54.59,54.49,54.55,40287.0,52.5026,52.5315,52.4352,52.493,40287.0
2020-10-02 10:20:00,54.55,54.59,54.42,54.47,22159.0,52.493,52.5315,52.3679,52.416,22159.0
2020-10-02 10:25:00,54.47,54.65,54.44,54.61,22838.0,52.416,52.5892,52.3871,52.5507,22838.0
2020-10-02 10:30:00,54.6,54.6,54.48,54.59,26408.0,52.5411,52.5411,52.4256,52.5315,26408.0
2020-10-02 10:35:00,54.6,54.6,54.4,54.4,18954.0,52.5411,52.5411,52.3486,52.3486,18954.0
2020-10-02 10:40:00,54.4,54.46,54.38,54.41,7431.0,52.3486,52.4064,52.3294,52.3583,7431.0
2020-10-02 10:45:00,54.41,54.54,54.39,54.5,18438.0,52.3583,52.4834,52.339,52.4449,18438.0
2020-10-02 10:50:00,54.52,54.54,54.47,54.47,11689.0,52.4641,52.4834,52.416,52.416,11689.0
2020-10-02 10:55:00,54.5,54.55,54.45,54.45,9938.0,52.4449,52.493,52.3968,52.3968,9938.0
2020-10-02 11:00:00,54.46,54.52,54.37,54.45,24058.0,52.4064,52.4641,52.3198,52.3968,24058.0
2020-10-02 11:05:00,54.45,54.66,54.44,54.61,12632.0,52.3968,52.5988,52.3871,52.5507,12632.0
2020-10-02 11:10:00,54.61,54.66,54.59,54.66,21294.0,52.5507,52.5988,52.5315,52.5988,21294.0
2020-10-02 11:15:00,54.66,54.86,54.62,54.84,95723.0,52.5988,52.7913,52.5603,52.772,95723.0
2020-10-02 11:20:00,54.83,54.88,54.8,54.8,70544.0,52.7624,52.8105,52.7336,52.7336,70544.0
2020-10-02 11:25:00,54.81,54.86,54.77,54.83,13560.0,52.7432,52.7913,52.7047,52.7624,13560.0
2020-10-02 11:30:00,54.81,54.84,54.63,54.66,13333.0,52.7432,52.772,52.57,52.5988,13333.0
2020-10-02 11:35:00,54.64,54.7,54.56,54.56,7904.0,52.5796,52.6373,52.5026,52.5026,7904.0
2020-10-02 11:40:00,54.52,54.57,54.5,54.55,29908.0,52.4641,52.5122,52.4449,52.493,29908.0
2020-10-02 11:45:00,54.53,54.64,54.53,54.64,144994.0,52.4737,52.5796,52.4737,52.5796,144994.0
2020-10-02 11:50:00,54.63,54.65,54.55,54.55,17114.0,52.57,52.5892,52.493,52.493,17114.0
2020-10-02 11:55:00,54.56,54.56,54.44,54.46,23135.0,52.5026,52.5026,52.3871,52.4064,23135.0
2020-10-02 12:00:00,54.47,54.5,54.43,54.44,38160.0,52.416,52.4449,52.3775,52.3871,38160.0
2020-10-02 12:05:00,54.43,54.73,54.41,54.72,58277.0,52.3775,52.6662,52.3583,52.6566,58277.0
2020-10-02 12:10:00,54.72,55.08,54.7,54.92,76819.0,52.6566,53.003,52.6373,52.849,76819.0
2020-10-02 12:15:00,54.93,55.1,54.89,55.09,23535.0,52.8587,53.0222,52.8202,53.0126,23535.0
2020-10-02 12:20:00,55.1,55.2,55.01,55.09,148709.0,53.0222,53.1185,52.9356,53.0126,148709.0
2020-10-02 12:25:00,55.11,55.19,55.08,55.11,35455.0,53.0319,53.1089,53.003,53.0319,35455.0
2020-10-02 12:30:00,55.13,55.2,55.1,55.15,38615.0,53.0511,53.1185,53.0222,53.0704,38615.0
2020-10-02 12:35:00,55.15,55.33,55.15,55.32,19604.0,53.0704,53.2436,53.0704,53.2339,19604.0
2020-10-02 12:40:00,55.31,55.36,55.27,55.32,18181.0,53.2243,53.2724,53.1858,53.2339,18181.0
2020-10-02 12:45:00,55.34,55.35,55.26,55.26,12511.0,53.2532,53.2628,53.1762,53.1762,12511.0
2020-10-02 12:50:00,55.28,55.28,55.2,55.21,10438.0,53.1955,53.1955,53.1185,53.1281,10438.0
2020-10-02 12:55:00,55.2,55.27,55.16,55.22,16447.0,53.1185,53.1858,53.08,53.1377,16447.0
2020-10-02 13:00:00,55.25,55.31,55.2,55.2,21102.0,53.1666,53.2243,53.1185,53.1185,21102.0
2020-10-02 13:05:00,55.2,55.24,55.15,55.22,12292.0,53.1185,53.157,53.0704,53.1377,12292.0
2020-10-02 13:10:00,55.21,55.31,55.18,55.2,38163.0,53.1281,53.2243,53.0992,53.1185,38163.0
2020-10-02 13:15:00,55.22,55.3,55.2,55.29,105376.0,53.1377,53.2147,53.1185,53.2051,105376.0
2020-10-02 13:20:00,55.29,55.39,55.27,55.38,77332.0,53.2051,53.3013,53.1858,53.2917,77332.0
2020-10-02 13:25:00,55.38,55.39,55.26,55.27,16850.0,53.2917,53.3013,53.1762,53.1858,16850.0
2020-10-02 13:30:00,55.29,55.29,55.11,55.11,29089.0,53.2051,53.2051,53.0319,53.0319,29089.0
2020-10-02 13:35:00,55.13,55.23,55.13,55.21,15608.0,53.0511,53.1473,53.0511,53.1281,15608.0
2020-10-02 13:40:00,55.22,55.22,54.93,54.93,40747.0,53.1377,53.1377,52.8587,52.8587,40747.0
2020-10-02 13:45:00,54.92,54.98,54.88,54.91,27574.0,52.849,52.9068,52.8105,52.8394,27574.0
2020-10-02 13:50:00,54.93,54.94,54.86,54.9,16279.0,52.8587,52.8683,52.7913,52.8298,16279.0
2020-10-02 13:55:00,54.9,54.95,54.87,54.92,8926.0,52.8298,52.8779,52.8009,52.849,8926.0
2020-10-02 14:00:00,54.93,55.08,54.93,55.05,19307.0,52.8587,53.003,52.8587,52.9741,19307.0
2020-10-02 14:05:00,55.09,55.18,55.09,55.15,15641.0,53.0126,53.0992,53.0126,53.0704,15641.0
2020-10-02 14:10:00,55.16,55.17,55.1,55.13,13474.0,53.08,53.0896,53.0222,53.0511,13474.0
2020-10-02 14:15:00,55.15,55.22,55.15,55.21,12999.0,53.0704,53.1377,53.0704,53.1281,12999.0
2020-10-02 14:20:00,55.21,55.29,55.21,55.28,14476.0,53.1281,53.2051,53.1281,53.1955,14476.0
2020-10-02 14:25:00,55.27,55.29,55.24,55.25,28533.0,53.1858,53.2051,53.157,53.1666,28533.0
2020-10-02 14:30:00,55.26,55.31,55.2,55.29,23520.0,53.1762,53.2243,53.1185,53.2051,23520.0
2020-10-02 14:35:00,55.28,55.32,55.22,55.23,16287.0,53.1955,53.2339,53.1377,53.1473,16287.0
2020-10-02 14:40:00,55.23,55.32,55.21,55.3,25025.0,53.1473,53.2339,53.1281,53.2147,25025.0
2020-10-02 14:45:00,55.3,55.37,55.26,55.32,37718.0,53.2147,53.2821,53.1762,53.2339,37718.0
2020-10-02 14:50:00,55.32,55.32,55.23,55.26,14242.0,53.2339,53.2339,53.1473,53.1762,14242.0
2020-10-02 14:55:00,55.27,55.39,55.24,55.31,22227.0,53.1858,53.3013,53.157,53.2243,22227.0
2020-10-02 15:00:00,55.31,55.31,55.14,55.26,19642.0,53.2243,53.2243,53.0607,53.1762,19642.0
2020-10-02 15:05:00,55.26,55.29,55.2,55.27,31431.0,53.1762,53.2051,53.1185,53.1858,31431.0
2020-10-02 15:10:00,55.29,55.38,55.11,55.18,71246.0,53.2051,53.2917,53.0319,53.0992,71246.0
2020-10-02 15:15:00,55.15,55.26,55.12,55.23,22777.0,53.0704,53.1762,53.0415,53.1473,22777.0
2020-10-02 15:20:00,55.23,55.32,55.22,55.32,29600.0,53.1473,53.2339,53.1377,53.2339,29600.0
2020-10-02 15:25:00,55.33,55.35,55.29,55.34,16030.0,53.2436,53.2628,53.2051,53.2532,16030.0
2020-10-02 15:30:00,55.34,55.44,55.3,55.41,28466.0,53.2532,53.3494,53.2147,53.3206,28466.0
2020-10-02 15:35:00,55.4,55.41,55.34,55.38,19824.0,53.3109,53.3206,53.2532,53.2917,19824.0
2020-10-02 15:40:00,55.39,55.39,55.26,55.37,30714.0,53.3013,53.3013,53.1762,53.2821,30714.0
2020-10-02 15:45:00,55.37,55.39,55.3,55.34,102483.0,53.2821,53.3013,53.2147,53.2532,102483.0
2020-10-02 15:50:00,55.35,55.36,55.21,55.21,37415.0,53.2628,53.2724,53.1281,53.1281,37415.0
2020-10-02 15:55:00,55.2,55.25,55.11,55.12,198383.0,53.1185,53.1666,53.0319,53.0415,198383.0
2020-10-05 09:30:00,55.59,55.91,55.52,55.76,47341.0,53.4938,53.8017,53.4264,53.6574,47341.0
2020-10-05 09:35:00,55.76,55.83,55.61,55.83,41922.0,53.6574,53.7247,53.513,53.7247,41922.0
2020-10-05 09:40:00,55.83,55.96,55.8,55.95,56776.0,53.7247,53.8498,53.6958,53.8402,56776.0
2020-10-05 09:45:00,55.97,56.04,55.9,55.93,49875.0,53.8594,53.9268,53.7921,53.8209,49875.0
2020-10-05 09:50:00,55.93,55.97,55.83,55.88,31283.0,53.8209,53.8594,53.7247,53.7728,31283.0
2020-10-05 09:55:00,55.89,55.94,55.86,55.88,34776.0,53.7825,53.8306,53.7536,53.7728,34776.0
2020-10-05 10:00:00,55.89,55.99,55.74,55.76,56368.0,53.7825,53.8787,53.6381,53.6574,56368.0
2020-10-05 10:05:00,55.76,55.77,55.61,55.62,116308.0,53.6574,53.667,53.513,53.5226,116308.0
2020-10-05 10:10:00,55.62,55.62,55.5,55.52,56542.0,53.5226,53.5226,53.4072,53.4264,56542.0
2020-10-05 10:15:00,55.53,55.66,55.53,55.59,35005.0,53.436,53.5611,53.436,53.4938,35005.0
2020-10-05 10:20:00,55.59,55.62,55.44,55.48,42017.0,53.4938,53.5226,53.3494,53.3879,42017.0
2020-10-05 10:25:00,55.49,55.51,55.34,55.34,50694.0,53.3975,53.4168,53.2532,53.2532,50694.0
2020-10-05 10:30:00,55.34,55.44,55.29,55.36,68238.0,53.2532,53.3494,53.2051,53.2724,68238.0
2020-10-05 10:35:00,55.35,55.35,55.18,55.19,82717.0,53.2628,53.2628,53.0992,53.1089,82717.0
2020-10-05 10:40:00,55.19,55.34,55.19,55.29,51710.0,53.1089,53.2532,53.1089,53.2051,51710.0
2020-10-05 10:45:00,55.3,55.37,55.27,55.36,19768.0,53.2147,53.2821,53.1858,53.2724,19768.0
2020-10-05 10:50:00,55.37,55.45,55.36,55.44,26492.0,53.2821,53.359,53.2724,53.3494,26492.0
2020-10-05 10:55:00,55.45,55.51,55.34,55.37,11958.0,53.359,53.4168,53.2532,53.2821,11958.0
2020-10-05 11:00:00,55.38,55.41,55.29,55.41,20926.0,53.2917,53.3206,53.2051,53.3206,20926.0
2020-10-05 11:05:00,55.41,55.42,55.26,55.27,9725.0,53.3206,53.3302,53.1762,53.1858,9725.0
2020-10-05 11:10:00,55.27,55.27,55.19,55.21,13173.0,53.1858,53.1858,53.1089,53.1281,13173.0
2020-10-05 11:15:00,55.21,55.34,55.18,55.3,26038.0,53.1281,53.2532,53.0992,53.2147,26038.0
2020-10-05 11:20:00,55.29,55.31,55.15,55.21,33410.0,53.2051,53.2243,53.0704,53.1281,33410.0
2020-10-05 11:25:00,55.21,55.24,55.14,55.17,22955.0,53.1281,53.157,53.0607,53.0896,22955.0
2020-10-05 11:30:00,55.18,55.22,55.15,55.19,26966.0,53.0992,53.1377,53.0704,53.1089,26966.0
2020-10-05 11:35:00,55.2,55.23,55.15,55.19,11801.0,53.1185,53.1473,53.0704,53.1089,11801.0
2020-10-05 11:40:00,55.18,55.3,55.18,55.29,13560.0,53.0992,53.2147,53.0992,53.2051,13560.0
2020-10-05 11:45:00,55.3,55.38,55.27,55.35,24926.0,53.2147,53.2917,53.1858,53.2628,24926.0
2020-10-05 11:50:00,55.34,55.48,55.34,55.46,116342.0,53.2532,53.3879,53.2532,53.3687,116342.0
2020-10-05 11:55:00,55.47,55.49,55.41,55.41,19685.0,53.3783,53.3975,53.3206,53.3206,19685.0
2020-10-05 12:00:00,55.41,55.42,55.36,55.39,33034.0,53.3206,53.3302,53.2724,53.3013,33034.0
2020-10-05 12:05:00,55.39,55.46,55.39,55.43,34718.0,53.3013,53.3687,53.3013,53.3398,34718.0
2020-10-05 12:10:00,55.44,55.46,55.36,55.36,20720.0,53.3494,53.3687,53.2724,53.2724,20720.0
2020-10-05 12:15:00,55.36,55.36,55.31,55.32,21584.0,53.2724,53.2724,53.2243,53.2339,21584.0
2020-10-05 12:20:00,55.32,55.35,55.26,55.33,35884.0,53.2339,53.2628,53.1762,53.2436,35884.0
2020-10-05 12:25:00,55.34,55.34,55.26,55.29,22757.0,53.2532,53.2532,53.1762,53.2051,22757.0
2020-10-05 12:30:00,55.28,55.28,55.17,55.19,20663.0,53.1955,53.1955,53.0896,53.1089,20663.0
2020-10-05 12:35:00,55.18,55.26,55.17,55.25,34725.0,53.0992,53.1762,53.0896,53.1666,34725.0
2020-10-05 12:40:00,55.25,55.34,55.25,55.33,49861.0,53.1666,53.2532,53.1666,53.2436,49861.0
2020-10-05 12:45:00,55.33,55.34,55.29,55.32,9691.0,53.2436,53.2532,53.2051,53.2339,9691.0
2020-10-05 12:50:00,55.32,55.39,55.32,55.39,8056.0,53.2339,53.3013,53.2339,53.3013,8056.0
2020-10-05 12:55:00,55.39,55.47,55.38,55.46,18663.0,53.3013,53.3783,53.2917,53.3687,18663.0
2020-10-05 13:00:00,55.47,55.53,55.47,55.49,45945.0,53.3783,53.436,53.3783,53.3975,45945.0
2020-10-05 13:05:00,55.49,55.52,55.46,55.47,10750.0,53.3975,53.4264,53.3687,53.3783,10750.0
2020-10-05 13:10:00,55.48,55.54,55.47,55.51,11930.0,53.3879,53.4457,53.3783,53.4168,11930.0
2020-10-05 13:15:00,55.51,55.51,55.43,55.45,35663.0,53.4168,53.4168,53.3398,53.359,35663.0
2020-10-05 13:20:00,55.46,55.46,55.35,55.37,17821.0,53.3687,53.3687,53.2628,53.2821,17821.0
2020-10-05 13:25:00,55.37,55.46,55.37,55.46,9076.0,53.2821,53.3687,53.2821,53.3687,9076.0
2020-10-05 13:30:00,55.47,55.56,55.42,55.55,19642.0,53.3783,53.4649,53.3302,53.4553,19642.0
2020-10-05 13:35:00,55.55,55.59,55.54,55.55,20457.0,53.4553,53.4938,53.4457,53.4553,20457.0
2020-10-05 13:40:00,55.55,55.55,55.5,55.5,11154.0,53.4553,53.4553,53.4072,53.4072,11154.0
2020-10-05 13:45:00,55.5,55.51,55.35,55.4,24845.0,53.4072,53.4168,53.2628,53.3109,24845.0
2020-10-05 13:50:00,55.41,55.43,55.38,55.41,16990.0,53.3206,53.3398,53.2917,53.3206,16990.0
2020-10-05 13:55:00,55.41,55.41,55.31,55.31,19526.0,53.3206,53.3206,53.2243,53.2243,19526.0
2020-10-05 14:00:00,55.31,55.36,55.25,55.28,19981.0,53.2243,53.2724,53.1666,53.1955,19981.0
2020-10-05 14:05:00,55.29,55.39,55.28,55.38,13989.0,53.2051,53.3013,53.1955,53.2917,13989.0
2020-10-05 14:10:00,55.38,55.43,55.37,55.43,7852.0,53.2917,53.3398,53.2821,53.3398,7852.0
2020-10-05 14:15:00,55.42,55.51,55.41,55.48,10200.0,53.3302,53.4168,53.3206,53.3879,10200.0
2020-10-05 14:20:00,55.49,55.59,55.47,55.59,15300.0,53.3975,53.4938,53.3783,53.4938,15300.0
2020-10-05 14:25:00,55.58,55.62,55.55,55.6,17771.0,53.4841,53.5226,53.4553,53.5034,17771.0
2020-10-05 14:30:00,55.6,55.68,55.6,55.65,17298.0,53.5034,53.5804,53.5034,53.5515,17298.0
2020-10-05 14:35:00,55.64,55.69,55.63,55.65,17719.0,53.5419,53.59,53.5323,53.5515,17719.0
2020-10-05 14:40:00,55.65,55.71,55.63,55.69,9690.0,53.5515,53.6092,53.5323,53.59,9690.0
2020-10-05 14:45:00,55.7,55.7,55.65,55.65,14226.0,53.5996,53.5996,53.5515,53.5515,14226.0
2020-10-05 14:50:00,55.65,55.7,55.65,55.66,9691.0,53.5515,53.5996,53.5515,53.5611,9691.0
2020-10-05 14:55:00,55.66,55.77,55.65,55.77,20215.0,53.5611,53.667,53.5515,53.667,20215.0
2020-10-05 15:00:00,55.76,55.76,55.69,55.74,18851.0,53.6574,53.6574,53.59,53.6381,18851.0
2020-10-05 15:05:00,55.73,55.78,55.72,55.78,7450.0,53.6285,53.6766,53.6189,53.6766,7450.0
2020-10-05 15:10:00,55.79,55.8,55.76,55.78,13388.0,53.6862,53.6958,53.6574,53.6766,13388.0
2020-10-05 15:15:00,55.81,55.85,55.79,55.79,29391.0,53.7055,53.744,53.6862,53.6862,29391.0
2020-10-05 15:20:00,55.8,55.83,55.79,55.83,16718.0,53.6958,53.7247,53.6862,53.7247,16718.0
2020-10-05 15:25:00,55.83,55.86,55.8,55.85,18670.0,53.7247,53.7536,53.6958,53.744,18670.0
2020-10-05 15:30:00,55.86,55.86,55.8,55.8,16310.0,53.7536,53.7536,53.6958,53.6958,16310.0
2020-10-05 15:35:00,55.81,55.9,55.8,55.87,63804.0,53.7055,53.7921,53.6958,53.7632,63804.0
2020-10-05 15:40:00,55.87,55.91,55.82,55.83,33944.0,53.7632,53.8017,53.7151,53.7247,33944.0
2020-10-05 15:45:00,55.83,55.9,55.83,55.88,46504.0,53.7247,53.7921,53.7247,53.7728,46504.0
2020-10-05 15:50:00,55.88,55.91,55.87,55.91,79184.0,53.7728,53.8017,53.7632,53.8017,79184.0
2020-10-05 15:55:00,55.91,55.91,55.8,55.84,163675.0,53.8017,53.8017,53.6958,53.7343,163675.0
2020-10-06 09:30:00,56.0,56.16,55.93,56.01,52948.0,53.8883,54.0423,53.8209,53.8979,52948.0
2020-10-06 09:35:00,56.01,56.14,55.88,55.88,29643.0,53.8979,54.023,53.7728,53.7728,29643.0
2020-10-06 09:40:00,55.88,55.96,55.64,55.7,50884.0,53.7728,53.8498,53.5419,53.5996,50884.0
2020-10-06 09:45:00,55.71,55.83,55.65,55.82,27301.0,53.6092,53.7247,53.5515,53.7151,27301.0
2020-10-06 09:50:00,55.8,55.85,55.72,55.72,30742.0,53.6958,53.744,53.6189,53.6189,30742.0
2020-10-06 09:55:00,55.73,55.74,55.66,55.74,9950.0,53.6285,53.6381,53.5611,53.6381,9950.0
2020-10-06 10:00:00,55.75,55.84,55.69,55.76,45343.0,53.6477,53.7343,53.59,53.6574,45343.0
2020-10-06 10:05:00,55.76,55.87,55.76,55.86,26951.0,53.6574,53.7632,53.6574,53.7536,26951.0
2020-10-06 10:10:00,55.86,55.95,55.85,55.93,37120.0,53.7536,53.8402,53.744,53.8209,37120.0
2020-10-06 10:15:00,55.92,56.01,55.91,55.96,25595.0,53.8113,53.8979,53.8017,53.8498,25595.0
2020-10-06 10:20:00,55.96,55.97,55.79,55.79,16710.0,53.8498,53.8594,53.6862,53.6862,16710.0
2020-10-06 10:25:00,55.8,55.94,55.78,55.92,9526.0,53.6958,53.8306,53.6766,53.8113,9526.0
2020-10-06 10:30:00,55.93,55.98,55.85,55.87,22596.0,53.8209,53.8691,53.744,53.7632,22596.0
2020-10-06 10:35:00,55.87,55.91,55.8,55.83,33602.0,53.7632,53.8017,53.6958,53.7247,33602.0
2020-10-06 10:40:00,55.81,55.85,55.52,55.61,30553.0,53.7055,53.744,53.4264,53.513,30553.0
2020-10-06 10:45:00,55.61,55.68,55.61,55.66,100460.0,53.513,53.5804,53.513,53.5611,100460.0
2020-10-06 10:50:00,55.67,55.76,55.66,55.67,76875.0,53.5708,53.6574,53.5611,53.5708,76875.0
2020-10-06 10:55:00,55.65,55.69,55.63,55.69,10731.0,53.5515,53.59,53.5323,53.59,10731.0
2020-10-06 11:00:00,55.69,55.75,55.67,55.73,12729.0,53.59,53.6477,53.5708,53.6285,12729.0
2020-10-06 11:05:00,55.73,55.78,55.69,55.77,37879.0,53.6285,53.6766,53.59,53.667,37879.0
2020-10-06 11:10:00,55.77,55.8,55.71,55.72,12422.0,53.667,53.6958,53.6092,53.6189,12422.0
2020-10-06 11:15:00,55.73,55.73,55.66,55.69,9752.0,53.6285,53.6285,53.5611,53.59,9752.0
2020-10-06 11:20:00,55.68,55.74,55.68,55.69,12213.0,53.5804,53.6381,53.5804,53.59,12213.0
2020-10-06 11:25:00,55.69,55.78,55.63,55.76,14055.0,53.59,53.6766,53.5323,53.6574,14055.0
2020-10-06 11:30:00,55.75,55.75,55.68,55.73,86868.0,53.6477,53.6477,53.5804,53.6285,86868.0
2020-10-06 11:35:00,55.73,55.76,55.7,55.72,61370.0,53.6285,53.6574,53.5996,53.6189,61370.0
2020-10-06 11:40:00,55.73,55.73,55.7,55.7,43722.0,53.6285,53.6285,53.5996,53.5996,43722.0
2020-10-06 11:45:00,55.71,55.72,55.58,55.58,48748.0,53.6092,53.6189,53.4841,53.4841,48748.0
2020-10-06 11:50:00,55.59,55.59,55.46,55.57,34913.0,53.4938,53.4938,53.3687,53.4745,34913.0
2020-10-06 11:55:00,55.55,55.55,55.51,55.53,5860.0,53.4553,53.4553,53.4168,53.436,5860.0
2020-10-06 12:00:00,55.53,55.68,55.52,55.64,16077.0,53.436,53.5804,53.4264,53.5419,16077.0
2020-10-06 12:05:00,55.64,55.67,55.62,55.64,41228.0,53.5419,53.5708,53.5226,53.5419,41228.0
2020-10-06 12:10:00,55.63,55.65,55.61,55.64,3670.0,53.5323,53.5515,53.513,53.5419,3670.0
2020-10-06 12:15:00,55.64,55.69,55.62,55.69,10000.0,53.5419,53.59,53.5226,53.59,10000.0
2020-10-06 12:20:00,55.7,55.77,55.68,55.75,18164.0,53.5996,53.667,53.5804,53.6477,18164.0
2020-10-06 12:25:00,55.75,55.75,55.7,55.7,7900.0,53.6477,53.6477,53.5996,53.5996,7900.0
2020-10-06 12:30:00,55.7,55.79,55.69,55.77,7827.0,53.5996,53.6862,53.59,53.667,7827.0
2020-10-06 12:35:00,55.76,55.8,55.73,55.75,20419.0,53.6574,53.6958,53.6285,53.6477,20419.0
2020-10-06 12:40:00,55.73,55.74,55.71,55.73,4180.0,53.6285,53.6381,53.6092,53.6285,4180.0
2020-10-06 12:45:00,55.73,55.86,55.73,55.86,10497.0,53.6285,53.7536,53.6285,53.7536,10497.0
2020-10-06 12:50:00,55.87,55.87,55.82,55.87,10510.0,53.7632,53.7632,53.7151,53.7632,10510.0
2020-10-06 12:55:00,55.86,55.87,55.81,55.84,5794.0,53.7536,53.7632,53.7055,53.7343,5794.0
2020-10-06 13:00:00,55.85,55.91,55.84,55.88,11086.0,53.744,53.8017,53.7343,53.7728,11086.0
2020-10-06 13:05:00,55.88,55.95,55.88,55.95,15432.0,53.7728,53.8402,53.7728,53.8402,15432.0
2020-10-06 13:10:00,55.95,55.96,55.91,55.95,9159.0,53.8402,53.8498,53.8017,53.8402,9159.0
2020-10-06 13:15:00,55.95,55.98,55.93,55.97,6800.0,53.8402,53.8691,53.8209,53.8594,6800.0
2020-10-06 13:20:00,55.96,56.02,55.93,55.99,8300.0,53.8498,53.9076,53.8209,53.8787,8300.0
2020-10-06 13:25:00,55.97,55.99,55.95,55.96,10240.0,53.8594,53.8787,53.8402,53.8498,10240.0
2020-10-06 13:30:00,55.95,55.99,55.95,55.98,9106.0,53.8402,53.8787,53.8402,53.8691,9106.0
2020-10-06 13:35:00,55.96,56.05,55.96,56.03,9988.0,53.8498,53.9364,53.8498,53.9172,9988.0
2020-10-06 13:40:00,56.03,56.07,56.0,56.02,11868.0,53.9172,53.9557,53.8883,53.9076,11868.0
2020-10-06 13:45:00,56.02,56.02,55.93,55.94,17410.0,53.9076,53.9076,53.8209,53.8306,17410.0
2020-10-06 13:50:00,55.95,55.99,55.94,55.97,10968.0,53.8402,53.8787,53.8306,53.8594,10968.0
2020-10-06 13:55:00,55.97,55.97,55.94,55.94,5141.0,53.8594,53.8594,53.8306,53.8306,5141.0
2020-10-06 14:00:00,55.94,55.96,55.93,55.94,8808.0,53.8306,53.8498,53.8209,53.8306,8808.0
2020-10-06 14:05:00,55.93,56.03,55.93,55.96,7337.0,53.8209,53.9172,53.8209,53.8498,7337.0
2020-10-06 14:10:00,55.97,55.97,55.92,55.97,14100.0,53.8594,53.8594,53.8113,53.8594,14100.0
2020-10-06 14:15:00,55.99,56.03,55.98,56.0,6279.0,53.8787,53.9172,53.8691,53.8883,6279.0
2020-10-06 14:20:00,56.0,56.09,55.99,56.06,9784.0,53.8883,53.9749,53.8787,53.946,9784.0
2020-10-06 14:25:00,56.06,56.1,56.06,56.08,5800.0,53.946,53.9845,53.946,53.9653,5800.0
2020-10-06 14:30:00,56.08,56.12,56.07,56.08,13114.0,53.9653,54.0038,53.9557,53.9653,13114.0
2020-10-06 14:35:00,56.08,56.13,56.05,56.1,6091.0,53.9653,54.0134,53.9364,53.9845,6091.0
2020-10-06 14:40:00,56.1,56.18,56.09,56.18,6614.0,53.9845,54.0615,53.9749,54.0615,6614.0
2020-10-06 14:45:00,56.16,56.19,55.82,55.83,29765.0,54.0423,54.0711,53.7151,53.7247,29765.0
2020-10-06 14:50:00,55.84,55.84,55.22,55.24,54441.0,53.7343,53.7343,53.1377,53.157,54441.0
2020-10-06 14:55:00,55.25,55.41,55.06,55.32,63359.0,53.1666,53.3206,52.9838,53.2339,63359.0
2020-10-06 15:00:00,55.26,55.27,55.0,55.06,60436.0,53.1762,53.1858,52.926,52.9838,60436.0
2020-10-06 15:05:00,55.04,55.11,54.69,54.89,100879.0,52.9645,53.0319,52.6277,52.8202,100879.0
2020-10-06 15:10:00,54.88,54.98,54.82,54.94,63639.0,52.8105,52.9068,52.7528,52.8683,63639.0
2020-10-06 15:15:00,54.93,55.01,54.8,54.84,34044.0,52.8587,52.9356,52.7336,52.772,34044.0
2020-10-06 15:20:00,54.84,54.88,54.76,54.81,21265.0,52.772,52.8105,52.6951,52.7432,21265.0
2020-10-06 15:25:00,54.81,55.09,54.78,55.07,563595.0,52.7432,53.0126,52.7143,52.9934,563595.0
2020-10-06 15:30:00,55.09,55.36,55.04,55.33,62412.0,53.0126,53.2724,52.9645,53.2436,62412.0
2020-10-06 15:35:00,55.33,55.34,55.13,55.14,100251.0,53.2436,53.2532,53.0511,53.0607,100251.0
2020-10-06 15:40:00,55.13,55.17,55.03,55.08,110861.0,53.0511,53.0896,52.9549,53.003,110861.0
2020-10-06 15:45:00,55.07,55.09,54.79,54.97,133605.0,52.9934,53.0126,52.7239,52.8971,133605.0
2020-10-06 15:50:00,54.97,54.97,54.79,54.88,148379.0,52.8971,52.8971,52.7239,52.8105,148379.0
2020-10-06 15:55:00,54.89,54.93,54.78,54.78,338913.0,52.8202,52.8587,52.7143,52.7143,338913.0
2020-10-07 09:30:00,55.47,55.84,55.47,55.78,149025.0,53.3783,53.7343,53.3783,53.6766,149025.0
2020-10-07 09:35:00,55.81,55.85,55.63,55.66,80200.0,53.7055,53.744,53.5323,53.5611,80200.0
2020-10-07 09:40:00,55.68,55.85,55.59,55.8,43606.0,53.5804,53.744,53.4938,53.6958,43606.0
2020-10-07 09:45:00,55.8,55.97,55.8,55.91,25891.0,53.6958,53.8594,53.6958,53.8017,25891.0
2020-10-07 09:50:00,55.9,56.0,55.84,55.99,29415.0,53.7921,53.8883,53.7343,53.8787,29415.0
2020-10-07 09:55:00,55.98,56.01,55.8,55.84,67429.0,53.8691,53.8979,53.6958,53.7343,67429.0
2020-10-07 10:00:00,55.86,55.89,55.73,55.83,18252.0,53.7536,53.7825,53.6285,53.7247,18252.0
2020-10-07 10:05:00,55.84,55.87,55.76,55.86,12026.0,53.7343,53.7632,53.6574,53.7536,12026.0
2020-10-07 10:10:00,55.87,55.87,55.68,55.76,18579.0,53.7632,53.7632,53.5804,53.6574,18579.0
2020-10-07 10:15:00,55.81,55.98,55.8,55.98,14277.0,53.7055,53.8691,53.6958,53.8691,14277.0
2020-10-07 10:20:00,55.98,56.05,55.95,56.01,42701.0,53.8691,53.9364,53.8402,53.8979,42701.0
2020-10-07 10:25:00,56.01,56.02,55.95,56.0,7446.0,53.8979,53.9076,53.8402,53.8883,7446.0
2020-10-07 10:30:00,55.99,56.06,55.92,55.92,43215.0,53.8787,53.946,53.8113,53.8113,43215.0
2020-10-07 10:35:00,55.92,55.94,55.85,55.85,11593.0,53.8113,53.8306,53.744,53.744,11593.0
2020-10-07 10:40:00,55.87,55.9,55.8,55.9,9299.0,53.7632,53.7921,53.6958,53.7921,9299.0
2020-10-07 10:45:00,55.9,55.93,55.83,55.87,13259.0,53.7921,53.8209,53.7247,53.7632,13259.0
2020-10-07 10:50:00,55.85,55.89,55.8,55.84,19314.0,53.744,53.7825,53.6958,53.7343,19314.0
2020-10-07 10:55:00,55.84,55.86,55.78,55.78,81990.0,53.7343,53.7536,53.6766,53.6766,81990.0
2020-10-07 11:00:00,55.8,55.81,55.74,55.75,8500.0,53.6958,53.7055,53.6381,53.6477,8500.0
2020-10-07 11:05:00,55.78,55.82,55.75,55.75,65988.0,53.6766,53.7151,53.6477,53.6477,65988.0
2020-10-07 11:10:00,55.76,55.77,55.7,55.73,4800.0,53.6574,53.667,53.5996,53.6285,4800.0
2020-10-07 11:15:00,55.71,55.72,55.64,55.66,6461.0,53.6092,53.6189,53.5419,53.5611,6461.0
2020-10-07 11:20:00,55.67,55.67,55.57,55.59,10393.0,53.5708,53.5708,53.4745,53.4938,10393.0
2020-10-07 11:25:00,55.59,55.6,55.4,55.44,32655.0,53.4938,53.5034,53.3109,53.3494,32655.0
2020-10-07 11:30:00,55.44,55.47,55.41,55.42,15623.0,53.3494,53.3783,53.3206,53.3302,15623.0
2020-10-07 11:35:00,55.41,55.46,55.32,55.45,25129.0,53.3206,53.3687,53.2339,53.359,25129.0
2020-10-07 11:40:00,55.48,55.54,55.48,55.53,28449.0,53.3879,53.4457,53.3879,53.436,28449.0
2020-10-07 11:45:00,55.54,55.56,55.5,55.56,4735.0,53.4457,53.4649,53.4072,53.4649,4735.0
2020-10-07 11:50:00,55.55,55.55,55.5,55.53,7630.0,53.4553,53.4553,53.4072,53.436,7630.0
2020-10-07 11:55:00,55.54,55.54,55.48,55.48,2808.0,53.4457,53.4457,53.3879,53.3879,2808.0
2020-10-07 12:00:00,55.47,55.51,55.43,55.43,11300.0,53.3783,53.4168,53.3398,53.3398,11300.0
2020-10-07 12:05:00,55.43,55.44,55.37,55.39,6797.0,53.3398,53.3494,53.2821,53.3013,6797.0
2020-10-07 12:10:00,55.4,55.46,55.4,55.45,7612.0,53.3109,53.3687,53.3109,53.359,7612.0
2020-10-07 12:15:00,55.45,55.48,55.45,55.47,11167.0,53.359,53.3879,53.359,53.3783,11167.0
2020-10-07 12:20:00,55.48,55.48,55.43,55.46,4819.0,53.3879,53.3879,53.3398,53.3687,4819.0
2020-10-07 12:25:00,55.46,55.46,55.27,55.37,14200.0,53.3687,53.3687,53.1858,53.2821,14200.0
2020-10-07 12:30:00,55.37,55.49,55.37,55.45,14700.0,53.2821,53.3975,53.2821,53.359,14700.0
2020-10-07 12:35:00,55.45,55.46,55.43,55.43,3240.0,53.359,53.3687,53.3398,53.3398,3240.0
2020-10-07 12:40:00,55.43,55.44,55.41,55.41,14125.0,53.3398,53.3494,53.3206,53.3206,14125.0
2020-10-07 12:45:00,55.42,55.43,55.41,55.43,2620.0,53.3302,53.3398,53.3206,53.3398,2620.0
2020-10-07 12:50:00,55.43,55.43,55.34,55.39,11583.0,53.3398,53.3398,53.2532,53.3013,11583.0
2020-10-07 12:55:00,55.41,55.44,55.38,55.44,4348.0,53.3206,53.3494,53.2917,53.3494,4348.0
2020-10-07 13:00:00,55.45,55.46,55.39,55.4,4569.0,53.359,53.3687,53.3013,53.3109,4569.0
2020-10-07 13:05:00,55.41,55.41,55.34,55.35,3568.0,53.3206,53.3206,53.2532,53.2628,3568.0
2020-10-07 13:10:00,55.33,55.38,55.33,55.34,3446.0,53.2436,53.2917,53.2436,53.2532,3446.0
2020-10-07 13:15:00,55.34,55.43,55.34,55.43,4166.0,53.2532,53.3398,53.2532,53.3398,4166.0
2020-10-07 13:20:00,55.43,55.43,55.4,55.42,2000.0,53.3398,53.3398,53.3109,53.3302,2000.0
2020-10-07 13:25:00,55.43,55.44,55.39,55.39,8750.0,53.3398,53.3494,53.3013,53.3013,8750.0
2020-10-07 13:30:00,55.4,55.42,55.38,55.41,2502.0,53.3109,53.3302,53.2917,53.3206,2502.0
2020-10-07 13:35:00,55.41,55.43,55.39,55.4,4135.0,53.3206,53.3398,53.3013,53.3109,4135.0
2020-10-07 13:40:00,55.41,55.47,55.35,55.46,7479.0,53.3206,53.3783,53.2628,53.3687,7479.0
2020-10-07 13:45:00,55.47,55.47,55.42,55.44,5838.0,53.3783,53.3783,53.3302,53.3494,5838.0
2020-10-07 13:50:00,55.45,55.5,55.44,55.47,5081.0,53.359,53.4072,53.3494,53.3783,5081.0
2020-10-07 13:55:00,55.47,55.48,55.35,55.35,5484.0,53.3783,53.3879,53.2628,53.2628,5484.0
2020-10-07 14:00:00,55.36,55.44,55.36,55.42,6057.0,53.2724,53.3494,53.2724,53.3302,6057.0
2020-10-07 14:05:00,55.41,55.42,55.3,55.34,82126.0,53.3206,53.3302,53.2147,53.2532,82126.0
2020-10-07 14:10:00,55.35,55.36,55.32,55.34,5637.0,53.2628,53.2724,53.2339,53.2532,5637.0
2020-10-07 14:15:00,55.35,55.48,55.33,55.47,9560.0,53.2628,53.3879,53.2436,53.3783,9560.0
2020-10-07 14:20:00,55.45,55.52,55.43,55.5,16624.0,53.359,53.4264,53.3398,53.4072,16624.0
2020-10-07 14:25:00,55.48,55.53,55.46,55.47,7255.0,53.3879,53.436,53.3687,53.3783,7255.0
2020-10-07 14:30:00,55.47,55.5,55.46,55.5,10049.0,53.3783,53.4072,53.3687,53.4072,10049.0
2020-10-07 14:35:00,55.51,55.55,55.5,55.51,8743.0,53.4168,53.4553,53.4072,53.4168,8743.0
2020-10-07 14:40:00,55.51,55.51,55.46,55.5,36872.0,53.4168,53.4168,53.3687,53.4072,36872.0
2020-10-07 14:45:00,55.5,55.53,55.49,55.52,20105.0,53.4072,53.436,53.3975,53.4264,20105.0
2020-10-07 14:50:00,55.52,55.57,55.5,55.55,7334.0,53.4264,53.4745,53.4072,53.4553,7334.0
2020-10-07 14:55:00,55.56,55.57,55.55,55.55,10438.0,53.4649,53.4745,53.4553,53.4553,10438.0
2020-10-07 15:00:00,55.55,55.63,55.55,55.63,5100.0,53.4553,53.5323,53.4553,53.5323,5100.0
2020-10-07 15:05:00,55.65,55.66,55.61,55.66,9476.0,53.5515,53.5611,53.513,53.5611,9476.0
2020-10-07 15:10:00,55.64,55.68,55.64,55.66,6810.0,53.5419,53.5804,53.5419,53.5611,6810.0
2020-10-07 15:15:00,55.66,55.68,55.63,55.64,5298.0,53.5611,53.5804,53.5323,53.5419,5298.0
2020-10-07 15:20:00,55.64,55.65,55.59,55.6,11474.0,53.5419,53.5515,53.4938,53.5034,11474.0
2020-10-07 15:25:00,55.62,55.63,55.58,55.6,5985.0,53.5226,53.5323,53.4841,53.5034,5985.0
2020-10-07 15:30:00,55.6,55.6,55.55,55.55,10070.0,53.5034,53.5034,53.4553,53.4553,10070.0
2020-10-07 15:35:00,55.56,55.58,55.52,55.58,8496.0,53.4649,53.4841,53.4264,53.4841,8496.0
2020-10-07 15:40:00,55.58,55.61,55.55,55.6,14365.0,53.4841,53.513,53.4553,53.5034,14365.0
2020-10-07 15:45:00,55.6,55.64,55.58,55.64,30340.0,53.5034,53.5419,53.4841,53.5419,30340.0
2020-10-07 15:50:00,55.65,55.73,55.6,55.73,15327.0,53.5515,53.6285,53.5034,53.6285,15327.0
2020-10-07 15:55:00,55.72,55.72,55.54,55.54,55382.0,53.6189,53.6189,53.4457,53.4457,55382.0
2020-10-08 09:30:00,56.1,56.26,56.05,56.2,13843.0,53.9845,54.1385,53.9364,54.0808,13843.0
2020-10-08 09:35:00,56.24,56.24,56.01,56.08,43541.0,54.1193,54.1193,53.8979,53.9653,43541.0
2020-10-08 09:40:00,56.09,56.13,56.02,56.02,34273.0,53.9749,54.0134,53.9076,53.9076,34273.0
2020-10-08 09:45:00,55.99,56.11,55.96,56.09,18808.0,53.8787,53.9942,53.8498,53.9749,18808.0
2020-10-08 09:50:00,56.08,56.24,56.08,56.2,17510.0,53.9653,54.1193,53.9653,54.0808,17510.0
2020-10-08 09:55:00,56.21,56.26,56.18,56.25,20321.0,54.0904,54.1385,54.0615,54.1289,20321.0
2020-10-08 10:00:00,56.29,56.33,56.09,56.16,22190.0,54.1674,54.2059,53.9749,54.0423,22190.0
2020-10-08 10:05:00,56.18,56.26,56.16,56.23,14241.0,54.0615,54.1385,54.0423,54.1096,14241.0
2020-10-08 10:10:00,56.25,56.25,56.2,56.24,5600.0,54.1289,54.1289,54.0808,54.1193,5600.0
2020-10-08 10:15:00,56.24,56.28,56.22,56.26,8470.0,54.1193,54.1577,54.1,54.1385,8470.0
2020-10-08 10:20:00,56.27,56.33,56.24,56.27,75520.0,54.1481,54.2059,54.1193,54.1481,75520.0
2020-10-08 10:25:00,56.27,56.34,56.2,56.33,94400.0,54.1481,54.2155,54.0808,54.2059,94400.0
2020-10-08 10:30:00,56.34,56.51,56.31,56.49,36759.0,54.2155,54.3791,54.1866,54.3598,36759.0
2020-10-08 10:35:00,56.49,56.54,56.39,56.39,12373.0,54.3598,54.4079,54.2636,54.2636,12373.0
2020-10-08 10:40:00,56.39,56.39,56.31,56.37,11835.0,54.2636,54.2636,54.1866,54.2444,11835.0
2020-10-08 10:45:00,56.37,56.41,56.36,56.41,8475.0,54.2444,54.2828,54.2347,54.2828,8475.0
2020-10-08 10:50:00,56.43,56.45,56.33,56.33,10216.0,54.3021,54.3213,54.2059,54.2059,10216.0
2020-10-08 10:55:00,56.35,56.35,56.25,56.25,12428.0,54.2251,54.2251,54.1289,54.1289,12428.0
2020-10-08 11:00:00,56.23,56.24,56.14,56.2,15197.0,54.1096,54.1193,54.023,54.0808,15197.0
2020-10-08 11:05:00,56.17,56.21,56.14,56.15,10808.0,54.0519,54.0904,54.023,54.0327,10808.0
2020-10-08 11:10:00,56.15,56.21,56.13,56.2,21330.0,54.0327,54.0904,54.0134,54.0808,21330.0
2020-10-08 11:15:00,56.19,56.23,56.18,56.19,15358.0,54.0711,54.1096,54.0615,54.0711,15358.0
2020-10-08 11:20:00,56.18,56.2,56.09,56.15,38197.0,54.0615,54.0808,53.9749,54.0327,38197.0
2020-10-08 11:25:00,56.16,56.19,56.15,56.16,18667.0,54.0423,54.0711,54.0327,54.0423,18667.0
2020-10-08 11:30:00,56.15,56.19,55.93,55.98,33225.0,54.0327,54.0711,53.8209,53.8691,33225.0
2020-10-08 11:35:00,55.99,56.03,55.97,56.0,367720.0,53.8787,53.9172,53.8594,53.8883,367720.0
2020-10-08 11:40:00,56.0,56.02,55.99,55.99,94194.0,53.8883,53.9076,53.8787,53.8787,94194.0
2020-10-08 11:45:00,56.0,56.0,55.95,55.97,38288.0,53.8883,53.8883,53.8402,53.8594,38288.0
2020-10-08 11:50:00,55.94,56.01,55.94,55.96,11318.0,53.8306,53.8979,53.8306,53.8498,11318.0
2020-10-08 11:55:00,55.96,56.02,55.96,55.96,14517.0,53.8498,53.9076,53.8498,53.8498,14517.0
2020-10-08 12:00:00,55.96,56.02,55.96,56.02,44340.0,53.8498,53.9076,53.8498,53.9076,44340.0
2020-10-08 12:05:00,56.02,56.16,56.01,56.15,44296.0,53.9076,54.0423,53.8979,54.0327,44296.0
2020-10-08 12:10:00,56.14,56.18,56.12,56.18,8768.0,54.023,54.0615,54.0038,54.0615,8768.0
2020-10-08 12:15:00,56.19,56.21,56.16,56.21,14958.0,54.0711,54.0904,54.0423,54.0904,14958.0
2020-10-08 12:20:00,56.22,56.27,56.19,56.27,8720.0,54.1,54.1481,54.0711,54.1481,8720.0
2020-10-08 12:25:00,56.26,56.27,56.23,56.23,5501.0,54.1385,54.1481,54.1096,54.1096,5501.0
2020-10-08 12:30:00,56.23,56.25,56.19,56.19,42986.0,54.1096,54.1289,54.0711,54.0711,42986.0
2020-10-08 12:35:00,56.2,56.26,56.2,56.26,4700.0,54.0808,54.1385,54.0808,54.1385,4700.0
2020-10-08 12:40:00,56.27,56.28,56.21,56.21,6492.0,54.1481,54.1577,54.0904,54.0904,6492.0
2020-10-08 12:45:00,56.22,56.25,56.22,56.22,3300.0,54.1,54.1289,54.1,54.1,3300.0
2020-10-08 12:50:00,56.22,56.23,56.18,56.18,7100.0,54.1,54.1096,54.0615,54.0615,7100.0
2020-10-08 12:55:00,56.19,56.26,56.16,56.25,9864.0,54.0711,54.1385,54.0423,54.1289,9864.0
2020-10-08 13:00:00,56.25,56.31,56.25,56.25,4350.0,54.1289,54.1866,54.1289,54.1289,4350.0
2020-10-08 13:05:00,56.24,56.24,56.19,56.2,6152.0,54.1193,54.1193,54.0711,54.0808,6152.0
2020-10-08 13:10:00,56.2,56.24,56.19,56.24,12909.0,54.0808,54.1193,54.0711,54.1193,12909.0
2020-10-08 13:15:00,56.25,56.26,56.23,56.25,13657.0,54.1289,54.1385,54.1096,54.1289,13657.0
2020-10-08 13:20:00,56.24,56.27,56.24,56.26,5115.0,54.1193,54.1481,54.1193,54.1385,5115.0
2020-10-08 13:25:00,56.26,56.29,56.26,56.27,12803.0,54.1385,54.1674,54.1385,54.1481,12803.0
2020-10-08 13:30:00,56.27,56.33,56.26,56.29,8941.0,54.1481,54.2059,54.1385,54.1674,8941.0
2020-10-08 13:35:00,56.28,56.31,56.27,56.3,41829.0,54.1577,54.1866,54.1481,54.177,41829.0
2020-10-08 13:40:00,56.3,56.35,56.29,56.32,93560.0,54.177,54.2251,54.1674,54.1962,93560.0
2020-10-08 13:45:00,56.31,56.31,56.26,56.29,13675.0,54.1866,54.1866,54.1385,54.1674,13675.0
2020-10-08 13:50:00,56.3,56.37,56.3,56.37,22135.0,54.177,54.2444,54.177,54.2444,22135.0
2020-10-08 13:55:00,56.36,56.39,56.34,56.35,16965.0,54.2347,54.2636,54.2155,54.2251,16965.0
2020-10-08 14:00:00,56.37,56.38,56.33,56.37,10346.0,54.2444,54.254,54.2059,54.2444,10346.0
2020-10-08 14:05:00,56.39,56.44,56.38,56.44,9809.0,54.2636,54.3117,54.254,54.3117,9809.0
2020-10-08 14:10:00,56.44,56.49,56.44,56.46,12605.0,54.3117,54.3598,54.3117,54.331,12605.0
2020-10-08 14:15:00,56.47,56.51,56.47,56.5,26772.0,54.3406,54.3791,54.3406,54.3695,26772.0
2020-10-08 14:20:00,56.51,56.57,56.5,56.53,19509.0,54.3791,54.4368,54.3695,54.3983,19509.0
2020-10-08 14:25:00,56.53,56.53,56.45,56.48,15828.0,54.3983,54.3983,54.3213,54.3502,15828.0
2020-10-08 14:30:00,56.48,56.48,56.44,56.44,13427.0,54.3502,54.3502,54.3117,54.3117,13427.0
2020-10-08 14:35:00,56.45,56.52,56.41,56.52,17117.0,54.3213,54.3887,54.2828,54.3887,17117.0
2020-10-08 14:40:00,56.52,56.52,56.46,56.48,26184.0,54.3887,54.3887,54.331,54.3502,26184.0
2020-10-08 14:45:00,56.49,56.5,56.45,56.46,34876.0,54.3598,54.3695,54.3213,54.331,34876.0
2020-10-08 14:50:00,56.47,56.51,56.46,56.5,18985.0,54.3406,54.3791,54.331,54.3695,18985.0
2020-10-08 14:55:00,56.5,56.54,56.49,56.52,22838.0,54.3695,54.4079,54.3598,54.3887,22838.0
2020-10-08 15:00:00,56.52,56.54,56.46,56.52,76383.0,54.3887,54.4079,54.331,54.3887,76383.0
2020-10-08 15:05:00,56.52,56.56,56.5,56.53,4268.0,54.3887,54.4272,54.3695,54.3983,4268.0
2020-10-08 15:10:00,56.54,56.63,56.54,56.57,36744.0,54.4079,54.4946,54.4079,54.4368,36744.0
2020-10-08 15:15:00,56.56,56.57,56.5,56.56,14800.0,54.4272,54.4368,54.3695,54.4272,14800.0
2020-10-08 15:20:00,56.55,56.57,56.52,56.53,35579.0,54.4176,54.4368,54.3887,54.3983,35579.0
2020-10-08 15:25:00,56.53,56.57,56.52,56.55,31012.0,54.3983,54.4368,54.3887,54.4176,31012.0
2020-10-08 15:30:00,56.56,56.58,56.54,56.55,21486.0,54.4272,54.4464,54.4079,54.4176,21486.0
2020-10-08 15:35:00,56.54,56.57,56.49,56.49,10248.0,54.4079,54.4368,54.3598,54.3598,10248.0
2020-10-08 15:40:00,56.5,56.55,56.49,56.54,35479.0,54.3695,54.4176,54.3598,54.4079,35479.0
2020-10-08 15:45:00,56.54,56.6,56.53,56.59,172701.0,54.4079,54.4657,54.3983,54.4561,172701.0
2020-10-08 15:50:00,56.59,56.65,56.58,56.65,63610.0,54.4561,54.5138,54.4464,54.5138,63610.0
2020-10-08 15:55:00,56.64,56.65,56.6,56.64,169046.0,54.5042,54.5138,54.4657,54.5042,169046.0
2020-10-09 09:30:00,57.2,57.28,57.01,57.2,47452.0,55.0431,55.12,54.8602,55.0431,47452.0
2020-10-09 09:35:00,57.19,57.29,57.11,57.22,78691.0,55.0334,55.1297,54.9565,55.0623,78691.0
2020-10-09 09:40:00,57.22,57.29,57.19,57.27,51437.0,55.0623,55.1297,55.0334,55.1104,51437.0
2020-10-09 09:45:00,57.28,57.44,57.25,57.39,47763.0,55.12,55.274,55.0912,55.2259,47763.0
2020-10-09 09:50:00,57.4,57.4,57.28,57.35,18945.0,55.2355,55.2355,55.12,55.1874,18945.0
2020-10-09 09:55:00,57.36,57.41,57.33,57.37,56754.0,55.197,55.2451,55.1682,55.2066,56754.0
2020-10-09 10:00:00,57.36,57.37,57.14,57.14,88824.0,55.197,55.2066,54.9853,54.9853,88824.0
2020-10-09 10:05:00,57.13,57.2,57.13,57.15,83671.0,54.9757,55.0431,54.9757,54.9949,83671.0
2020-10-09 10:10:00,57.15,57.18,57.03,57.05,36555.0,54.9949,55.0238,54.8795,54.8987,36555.0
2020-10-09 10:15:00,57.04,57.16,57.02,57.14,27050.0,54.8891,55.0046,54.8698,54.9853,27050.0
2020-10-09 10:20:00,57.15,57.16,57.08,57.1,23083.0,54.9949,55.0046,54.9276,54.9468,23083.0
2020-10-09 10:25:00,57.11,57.11,56.99,56.99,39309.0,54.9565,54.9565,54.841,54.841,39309.0
2020-10-09 10:30:00,56.99,57.0,56.93,56.96,68510.0,54.841,54.8506,54.7832,54.8121,68510.0
2020-10-09 10:35:00,56.97,57.05,56.97,57.01,44928.0,54.8217,54.8987,54.8217,54.8602,44928.0
2020-10-09 10:40:00,57.01,57.06,56.99,56.99,14201.0,54.8602,54.9083,54.841,54.841,14201.0
2020-10-09 10:45:00,56.99,57.05,56.95,56.96,38731.0,54.841,54.8987,54.8025,54.8121,38731.0
2020-10-09 10:50:00,56.96,56.97,56.91,56.95,87186.0,54.8121,54.8217,54.764,54.8025,87186.0
2020-10-09 10:55:00,56.95,57.04,56.95,56.99,54091.0,54.8025,54.8891,54.8025,54.841,54091.0
2020-10-09 11:00:00,57.0,57.01,56.95,57.01,68543.0,54.8506,54.8602,54.8025,54.8602,68543.0
2020-10-09 11:05:00,57.0,57.07,56.98,57.01,12380.0,54.8506,54.918,54.8314,54.8602,12380.0
2020-10-09 11:10:00,57.01,57.08,57.0,57.06,113329.0,54.8602,54.9276,54.8506,54.9083,113329.0
2020-10-09 11:15:00,57.05,57.06,56.98,56.99,15056.0,54.8987,54.9083,54.8314,54.841,15056.0
2020-10-09 11:20:00,56.97,56.97,56.87,56.87,15690.0,54.8217,54.8217,54.7255,54.7255,15690.0
2020-10-09 11:25:00,56.87,56.92,56.87,56.88,6504.0,54.7255,54.7736,54.7255,54.7351,6504.0
2020-10-09 11:30:00,56.88,56.93,56.88,56.92,9851.0,54.7351,54.7832,54.7351,54.7736,9851.0
2020-10-09 11:35:00,56.93,56.97,56.9,56.97,11522.0,54.7832,54.8217,54.7544,54.8217,11522.0
2020-10-09 11:40:00,56.96,56.99,56.92,56.93,28788.0,54.8121,54.841,54.7736,54.7832,28788.0
2020-10-09 11:45:00,56.94,57.16,56.94,57.15,23384.0,54.7929,55.0046,54.7929,54.9949,23384.0
2020-10-09 11:50:00,57.16,57.26,57.1,57.23,43663.0,55.0046,55.1008,54.9468,55.0719,43663.0
2020-10-09 11:55:00,57.23,57.26,57.2,57.21,11072.0,55.0719,55.1008,55.0431,55.0527,11072.0
2020-10-09 12:00:00,57.22,57.28,57.21,57.26,21355.0,55.0623,55.12,55.0527,55.1008,21355.0
2020-10-09 12:05:00,57.26,57.32,57.25,57.3,16060.0,55.1008,55.1585,55.0912,55.1393,16060.0
2020-10-09 12:10:00,57.29,57.29,57.23,57.25,7490.0,55.1297,55.1297,55.0719,55.0912,7490.0
2020-10-09 12:15:00,57.25,57.26,57.19,57.25,11650.0,55.0912,55.1008,55.0334,55.0912,11650.0
2020-10-09 12:20:00,57.25,57.25,57.18,57.18,11878.0,55.0912,55.0912,55.0238,55.0238,11878.0
2020-10-09 12:25:00,57.19,57.22,57.11,57.14,40652.0,55.0334,55.0623,54.9565,54.9853,40652.0
2020-10-09 12:30:00,57.14,57.17,57.12,57.17,27907.0,54.9853,55.0142,54.9661,55.0142,27907.0
2020-10-09 12:35:00,57.17,57.23,57.14,57.21,7794.0,55.0142,55.0719,54.9853,55.0527,7794.0
2020-10-09 12:40:00,57.21,57.23,57.16,57.22,23746.0,55.0527,55.0719,55.0046,55.0623,23746.0
2020-10-09 12:45:00,57.22,57.27,57.22,57.26,92006.0,55.0623,55.1104,55.0623,55.1008,92006.0
2020-10-09 12:50:00,57.26,57.28,57.25,57.25,77679.0,55.1008,55.12,55.0912,55.0912,77679.0
2020-10-09 12:55:00,57.25,57.28,57.21,57.28,56365.0,55.0912,55.12,55.0527,55.12,56365.0
2020-10-09 13:00:00,57.29,57.3,57.25,57.25,17048.0,55.1297,55.1393,55.0912,55.0912,17048.0
2020-10-09 13:05:00,57.25,57.29,57.23,57.28,6500.0,55.0912,55.1297,55.0719,55.12,6500.0
2020-10-09 13:10:00,57.27,57.27,57.18,57.18,17846.0,55.1104,55.1104,55.0238,55.0238,17846.0
2020-10-09 13:15:00,57.18,57.2,57.14,57.14,6225.0,55.0238,55.0431,54.9853,54.9853,6225.0
2020-10-09 13:20:00,57.14,57.15,57.1,57.11,9362.0,54.9853,54.9949,54.9468,54.9565,9362.0
2020-10-09 13:25:00,57.11,57.2,57.11,57.18,14564.0,54.9565,55.0431,54.9565,55.0238,14564.0
2020-10-09 13:30:00,57.18,57.19,57.17,57.19,4475.0,55.0238,55.0334,55.0142,55.0334,4475.0
2020-10-09 13:35:00,57.19,57.22,57.17,57.22,5696.0,55.0334,55.0623,55.0142,55.0623,5696.0
2020-10-09 13:40:00,57.22,57.25,57.21,57.23,6310.0,55.0623,55.0912,55.0527,55.0719,6310.0
2020-10-09 13:45:00,57.23,57.31,57.23,57.29,4194.0,55.0719,55.1489,55.0719,55.1297,4194.0
2020-10-09 13:50:00,57.3,57.31,57.28,57.29,11233.0,55.1393,55.1489,55.12,55.1297,11233.0
2020-10-09 13:55:00,57.29,57.33,57.27,57.33,5002.0,55.1297,55.1682,55.1104,55.1682,5002.0
2020-10-09 14:00:00,57.33,57.33,57.28,57.33,6478.0,55.1682,55.1682,55.12,55.1682,6478.0
2020-10-09 14:05:00,57.33,57.33,57.29,57.29,4380.0,55.1682,55.1682,55.1297,55.1297,4380.0
2020-10-09 14:10:00,57.29,57.3,57.23,57.26,12657.0,55.1297,55.1393,55.0719,55.1008,12657.0
2020-10-09 14:15:00,57.25,57.29,57.24,57.26,4143.0,55.0912,55.1297,55.0815,55.1008,4143.0
2020-10-09 14:20:00,57.26,57.28,57.23,57.24,68947.0,55.1008,55.12,55.0719,55.0815,68947.0
2020-10-09 14:25:00,57.23,57.25,57.19,57.23,76612.0,55.0719,55.0912,55.0334,55.0719,76612.0
2020-10-09 14:30:00,57.24,57.26,57.19,57.19,25766.0,55.0815,55.1008,55.0334,55.0334,25766.0
2020-10-09 14:35:00,57.19,57.21,57.09,57.14,27264.0,55.0334,55.0527,54.9372,54.9853,27264.0
2020-10-09 14:40:00,57.14,57.18,57.11,57.17,53393.0,54.9853,55.0238,54.9565,55.0142,53393.0
2020-10-09 14:45:00,57.17,57.17,57.1,57.13,24891.0,55.0142,55.0142,54.9468,54.9757,24891.0
2020-10-09 14:50:00,57.13,57.14,57.07,57.09,12915.0,54.9757,54.9853,54.918,54.9372,12915.0
2020-10-09 14:55:00,57.08,57.11,57.05,57.08,15745.0,54.9276,54.9565,54.8987,54.9276,15745.0
2020-10-09 15:00:00,57.07,57.14,57.06,57.13,9730.0,54.918,54.9853,54.9083,54.9757,9730.0
2020-10-09 15:05:00,57.12,57.12,57.04,57.06,12073.0,54.9661,54.9661,54.8891,54.9083,12073.0
2020-10-09 15:10:00,57.06,57.2,57.06,57.2,29351.0,54.9083,55.0431,54.9083,55.0431,29351.0
2020-10-09 15:15:00,57.19,57.2,57.18,57.19,5303.0,55.0334,55.0431,55.0238,55.0334,5303.0
2020-10-09 15:20:00,57.19,57.25,57.18,57.2,9961.0,55.0334,55.0912,55.0238,55.0431,9961.0
2020-10-09 15:25:00,57.19,57.2,57.15,57.16,13902.0,55.0334,55.0431,54.9949,55.0046,13902.0
2020-10-09 15:30:00,57.16,57.17,57.04,57.07,24509.0,55.0046,55.0142,54.8891,54.918,24509.0
2020-10-09 15:35:00,57.06,57.08,57.04,57.06,21166.0,54.9083,54.9276,54.8891,54.9083,21166.0
2020-10-09 15:40:00,57.06,57.06,57.0,57.02,48149.0,54.9083,54.9083,54.8506,54.8698,48149.0
2020-10-09 15:45:00,57.01,57.07,56.96,56.96,139664.0,54.8602,54.918,54.8121,54.8121,139664.0
2020-10-09 15:50:00,56.96,57.01,56.91,56.95,127512.0,54.8121,54.8602,54.764,54.8025,127512.0
2020-10-09 15:55:00,56.94,56.97,56.91,56.94,161280.0,54.7929,54.8217,54.764,54.7929,161280.0
2020-10-12 09:30:00,57.36,57.46,57.23,57.34,103703.0,55.197,55.2933,55.0719,55.1778,103703.0
2020-10-12 09:35:00,57.33,57.43,57.17,57.18,107688.0,55.1682,55.2644,55.0142,55.0238,107688.0
2020-10-12 09:40:00,57.18,57.27,57.06,57.16,52300.0,55.0238,55.1104,54.9083,55.0046,52300.0
2020-10-12 09:45:00,57.16,57.17,56.97,57.05,64591.0,55.0046,55.0142,54.8217,54.8987,64591.0
2020-10-12 09:50:00,57.05,57.13,56.99,57.1,66749.0,54.8987,54.9757,54.841,54.9468,66749.0
2020-10-12 09:55:00,57.1,57.17,57.08,57.16,121867.0,54.9468,55.0142,54.9276,55.0046,121867.0
2020-10-12 10:00:00,57.17,57.25,57.1,57.22,25395.0,55.0142,55.0912,54.9468,55.0623,25395.0
2020-10-12 10:05:00,57.24,57.34,57.23,57.3,17873.0,55.0815,55.1778,55.0719,55.1393,17873.0
2020-10-12 10:10:00,57.31,57.41,57.3,57.39,13997.0,55.1489,55.2451,55.1393,55.2259,13997.0
2020-10-12 10:15:00,57.38,57.39,57.21,57.23,13379.0,55.2163,55.2259,55.0527,55.0719,13379.0
2020-10-12 10:20:00,57.21,57.22,57.1,57.18,13788.0,55.0527,55.0623,54.9468,55.0238,13788.0
2020-10-12 10:25:00,57.16,57.32,57.15,57.3,16743.0,55.0046,55.1585,54.9949,55.1393,16743.0
2020-10-12 10:30:00,57.29,57.32,57.21,57.28,16909.0,55.1297,55.1585,55.0527,55.12,16909.0
2020-10-12 10:35:00,57.29,57.3,57.22,57.23,14607.0,55.1297,55.1393,55.0623,55.0719,14607.0
2020-10-12 10:40:00,57.25,57.34,57.25,57.34,8964.0,55.0912,55.1778,55.0912,55.1778,8964.0
2020-10-12 10:45:00,57.35,57.36,57.21,57.23,17502.0,55.1874,55.197,55.0527,55.0719,17502.0
2020-10-12 10:50:00,57.24,57.35,57.23,57.35,18670.0,55.0815,55.1874,55.0719,55.1874,18670.0
2020-10-12 10:55:00,57.35,57.35,57.15,57.16,15697.0,55.1874,55.1874,54.9949,55.0046,15697.0
2020-10-12 11:00:00,57.17,57.26,57.16,57.24,9186.0,55.0142,55.1008,55.0046,55.0815,9186.0
2020-10-12 11:05:00,57.26,57.37,57.24,57.35,7883.0,55.1008,55.2066,55.0815,55.1874,7883.0
2020-10-12 11:10:00,57.36,57.36,57.28,57.29,5070.0,55.197,55.197,55.12,55.1297,5070.0
2020-10-12 11:15:00,57.3,57.36,57.29,57.32,13418.0,55.1393,55.197,55.1297,55.1585,13418.0
2020-10-12 11:20:00,57.31,57.35,57.3,57.32,11694.0,55.1489,55.1874,55.1393,55.1585,11694.0
2020-10-12 11:25:00,57.32,57.34,57.26,57.32,12404.0,55.1585,55.1778,55.1008,55.1585,12404.0
2020-10-12 11:30:00,57.32,57.34,57.27,57.29,8007.0,55.1585,55.1778,55.1104,55.1297,8007.0
2020-10-12 11:35:00,57.29,57.29,57.25,57.26,9117.0,55.1297,55.1297,55.0912,55.1008,9117.0
2020-10-12 11:40:00,57.27,57.29,57.25,57.25,8187.0,55.1104,55.1297,55.0912,55.0912,8187.0
2020-10-12 11:45:00,57.24,57.25,57.22,57.23,13486.0,55.0815,55.0912,55.0623,55.0719,13486.0
2020-10-12 11:50:00,57.23,57.24,57.18,57.2,11171.0,55.0719,55.0815,55.0238,55.0431,11171.0
2020-10-12 11:55:00,57.21,57.26,57.19,57.25,7489.0,55.0527,55.1008,55.0334,55.0912,7489.0
2020-10-12 12:00:00,57.24,57.26,57.19,57.21,17334.0,55.0815,55.1008,55.0334,55.0527,17334.0
2020-10-12 12:05:00,57.21,57.23,57.2,57.2,6951.0,55.0527,55.0719,55.0431,55.0431,6951.0
2020-10-12 12:10:00,57.2,57.26,57.18,57.25,6507.0,55.0431,55.1008,55.0238,55.0912,6507.0
2020-10-12 12:15:00,57.26,57.26,57.22,57.23,6401.0,55.1008,55.1008,55.0623,55.0719,6401.0
2020-10-12 12:20:00,57.25,57.26,57.2,57.22,6500.0,55.0912,55.1008,55.0431,55.0623,6500.0
2020-10-12 12:25:00,57.22,57.29,57.2,57.28,13370.0,55.0623,55.1297,55.0431,55.12,13370.0
2020-10-12 12:30:00,57.27,57.27,57.22,57.23,29014.0,55.1104,55.1104,55.0623,55.0719,29014.0
2020-10-12 12:35:00,57.23,57.27,57.21,57.27,5839.0,55.0719,55.1104,55.0527,55.1104,5839.0
2020-10-12 12:40:00,57.27,57.31,57.26,57.31,10134.0,55.1104,55.1489,55.1008,55.1489,10134.0
2020-10-12 12:45:00,57.3,57.32,57.3,57.32,5317.0,55.1393,55.1585,55.1393,55.1585,5317.0
2020-10-12 12:50:00,57.32,57.32,57.24,57.25,11337.0,55.1585,55.1585,55.0815,55.0912,11337.0
2020-10-12 12:55:00,57.25,57.25,57.2,57.21,19544.0,55.0912,55.0912,55.0431,55.0527,19544.0
2020-10-12 13:00:00,57.22,57.22,57.19,57.21,9001.0,55.0623,55.0623,55.0334,55.0527,9001.0
2020-10-12 13:05:00,57.2,57.2,57.14,57.15,12663.0,55.0431,55.0431,54.9853,54.9949,12663.0
2020-10-12 13:10:00,57.15,57.2,57.15,57.2,3336.0,54.9949,55.0431,54.9949,55.0431,3336.0
2020-10-12 13:15:00,57.21,57.26,57.21,57.23,10624.0,55.0527,55.1008,55.0527,55.0719,10624.0
2020-10-12 13:20:00,57.22,57.24,57.2,57.24,10422.0,55.0623,55.0815,55.0431,55.0815,10422.0
2020-10-12 13:25:00,57.24,57.3,57.22,57.29,30674.0,55.0815,55.1393,55.0623,55.1297,30674.0
2020-10-12 13:30:00,57.29,57.3,57.24,57.25,19779.0,55.1297,55.1393,55.0815,55.0912,19779.0
2020-10-12 13:35:00,57.23,57.23,57.15,57.19,14093.0,55.0719,55.0719,54.9949,55.0334,14093.0
2020-10-12 13:40:00,57.17,57.19,57.14,57.17,13494.0,55.0142,55.0334,54.9853,55.0142,13494.0
2020-10-12 13:45:00,57.18,57.19,57.11,57.19,23264.0,55.0238,55.0334,54.9565,55.0334,23264.0
2020-10-12 13:50:00,57.2,57.24,57.2,57.22,11622.0,55.0431,55.0815,55.0431,55.0623,11622.0
2020-10-12 13:55:00,57.23,57.25,57.2,57.23,14635.0,55.0719,55.0912,55.0431,55.0719,14635.0
2020-10-12 14:00:00,57.23,57.29,57.23,57.23,13998.0,55.0719,55.1297,55.0719,55.0719,13998.0
2020-10-12 14:05:00,57.24,57.25,57.21,57.23,5727.0,55.0815,55.0912,55.0527,55.0719,5727.0
2020-10-12 14:10:00,57.22,57.23,57.2,57.23,13743.0,55.0623,55.0719,55.0431,55.0719,13743.0
2020-10-12 14:15:00,57.24,57.24,57.2,57.21,10719.0,55.0815,55.0815,55.0431,55.0527,10719.0
2020-10-12 14:20:00,57.21,57.21,57.16,57.2,11320.0,55.0527,55.0527,55.0046,55.0431,11320.0
2020-10-12 14:25:00,57.2,57.22,57.19,57.21,6450.0,55.0431,55.0623,55.0334,55.0527,6450.0
2020-10-12 14:30:00,57.22,57.27,57.19,57.19,26354.0,55.0623,55.1104,55.0334,55.0334,26354.0
2020-10-12 14:35:00,57.2,57.2,57.15,57.2,14800.0,55.0431,55.0431,54.9949,55.0431,14800.0
2020-10-12 14:40:00,57.2,57.23,57.16,57.22,15763.0,55.0431,55.0719,55.0046,55.0623,15763.0
2020-10-12 14:45:00,57.22,57.23,57.19,57.21,13953.0,55.0623,55.0719,55.0334,55.0527,13953.0
2020-10-12 14:50:00,57.2,57.23,57.18,57.22,10827.0,55.0431,55.0719,55.0238,55.0623,10827.0
2020-10-12 14:55:00,57.22,57.24,57.2,57.23,12951.0,55.0623,55.0815,55.0431,55.0719,12951.0
2020-10-12 15:00:00,57.24,57.3,57.23,57.28,14607.0,55.0815,55.1393,55.0719,55.12,14607.0
2020-10-12 15:05:00,57.28,57.32,57.27,57.29,15628.0,55.12,55.1585,55.1104,55.1297,15628.0
2020-10-12 15:10:00,57.29,57.32,57.26,57.26,27869.0,55.1297,55.1585,55.1008,55.1008,27869.0
2020-10-12 15:15:00,57.27,57.37,57.27,57.37,24183.0,55.1104,55.2066,55.1104,55.2066,24183.0
2020-10-12 15:20:00,57.37,57.4,57.35,57.38,17551.0,55.2066,55.2355,55.1874,55.2163,17551.0
2020-10-12 15:25:00,57.39,57.41,57.36,57.38,41557.0,55.2259,55.2451,55.197,55.2163,41557.0
2020-10-12 15:30:00,57.38,57.4,57.35,57.37,37381.0,55.2163,55.2355,55.1874,55.2066,37381.0
2020-10-12 15:35:00,57.37,57.39,57.35,57.38,20282.0,55.2066,55.2259,55.1874,55.2163,20282.0
2020-10-12 15:40:00,57.38,57.42,57.38,57.42,38727.0,55.2163,55.2548,55.2163,55.2548,38727.0
2020-10-12 15:45:00,57.42,57.43,57.36,57.36,73657.0,55.2548,55.2644,55.197,55.197,73657.0
2020-10-12 15:50:00,57.34,57.4,57.33,57.39,74590.0,55.1778,55.2355,55.1682,55.2259,74590.0
2020-10-12 15:55:00,57.39,57.41,57.33,57.35,97040.0,55.2259,55.2451,55.1682,55.1874,97040.0
2020-10-13 09:30:00,57.17,57.25,57.03,57.24,36605.0,55.0142,55.0912,54.8795,55.0815,36605.0
2020-10-13 09:35:00,57.25,57.3,56.99,57.0,51349.0,55.0912,55.1393,54.841,54.8506,51349.0
2020-10-13 09:40:00,57.0,57.11,57.0,57.0,95768.0,54.8506,54.9565,54.8506,54.8506,95768.0
2020-10-13 09:45:00,56.99,57.09,56.93,56.94,39010.0,54.841,54.9372,54.7832,54.7929,39010.0
2020-10-13 09:50:00,56.93,56.94,56.7,56.73,146774.0,54.7832,54.7929,54.5619,54.5908,146774.0
2020-10-13 09:55:00,56.73,56.85,56.72,56.84,20586.0,54.5908,54.7063,54.5812,54.6966,20586.0
2020-10-13 10:00:00,56.87,57.11,56.84,57.1,20010.0,54.7255,54.9565,54.6966,54.9468,20010.0
2020-10-13 10:05:00,57.09,57.11,57.0,57.06,24730.0,54.9372,54.9565,54.8506,54.9083,24730.0
2020-10-13 10:10:00,57.05,57.12,56.96,57.09,45166.0,54.8987,54.9661,54.8121,54.9372,45166.0
2020-10-13 10:15:00,57.09,57.14,57.01,57.04,23480.0,54.9372,54.9853,54.8602,54.8891,23480.0
2020-10-13 10:20:00,57.04,57.14,57.02,57.12,13412.0,54.8891,54.9853,54.8698,54.9661,13412.0
2020-10-13 10:25:00,57.12,57.2,57.09,57.11,18058.0,54.9661,55.0431,54.9372,54.9565,18058.0
2020-10-13 10:30:00,57.11,57.22,57.1,57.19,30436.0,54.9565,55.0623,54.9468,55.0334,30436.0
2020-10-13 10:35:00,57.2,57.4,57.2,57.38,45075.0,55.0431,55.2355,55.0431,55.2163,45075.0
2020-10-13 10:40:00,57.4,57.4,57.27,57.3,27492.0,55.2355,55.2355,55.1104,55.1393,27492.0
2020-10-13 10:45:00,57.3,57.31,57.16,57.18,32528.0,55.1393,55.1489,55.0046,55.0238,32528.0
2020-10-13 10:50:00,57.18,57.31,57.17,57.3,23493.0,55.0238,55.1489,55.0142,55.1393,23493.0
2020-10-13 10:55:00,57.3,57.38,57.22,57.27,15907.0,55.1393,55.2163,55.0623,55.1104,15907.0
2020-10-13 11:00:00,57.28,57.31,57.24,57.25,13015.0,55.12,55.1489,55.0815,55.0912,13015.0
2020-10-13 11:05:00,57.26,57.33,57.22,57.26,10120.0,55.1008,55.1682,55.0623,55.1008,10120.0
2020-10-13 11:10:00,57.26,57.32,57.26,57.3,17093.0,55.1008,55.1585,55.1008,55.1393,17093.0
2020-10-13 11:15:00,57.3,57.3,57.23,57.27,36262.0,55.1393,55.1393,55.0719,55.1104,36262.0
2020-10-13 11:20:00,57.27,57.28,57.1,57.11,14200.0,55.1104,55.12,54.9468,54.9565,14200.0
2020-10-13 11:25:00,57.11,57.13,57.08,57.1,16614.0,54.9565,54.9757,54.9276,54.9468,16614.0
2020-10-13 11:30:00,57.11,57.15,57.1,57.12,8334.0,54.9565,54.9949,54.9468,54.9661,8334.0
2020-10-13 11:35:00,57.11,57.14,57.07,57.08,10408.0,54.9565,54.9853,54.918,54.9276,10408.0
2020-10-13 11:40:00,57.08,57.08,56.96,57.01,20379.0,54.9276,54.9276,54.8121,54.8602,20379.0
2020-10-13 11:45:00,57.0,57.11,56.99,57.1,40895.0,54.8506,54.9565,54.841,54.9468,40895.0
2020-10-13 11:50:00,57.1,57.19,57.09,57.17,45944.0,54.9468,55.0334,54.9372,55.0142,45944.0
2020-10-13 11:55:00,57.18,57.26,57.16,57.25,35510.0,55.0238,55.1008,55.0046,55.0912,35510.0
2020-10-13 12:00:00,57.26,57.26,57.22,57.25,17291.0,55.1008,55.1008,55.0623,55.0912,17291.0
2020-10-13 12:05:00,57.24,57.25,57.21,57.23,4758.0,55.0815,55.0912,55.0527,55.0719,4758.0
2020-10-13 12:10:00,57.24,57.26,57.15,57.22,23251.0,55.0815,55.1008,54.9949,55.0623,23251.0
2020-10-13 12:15:00,57.23,57.35,57.23,57.34,10962.0,55.0719,55.1874,55.0719,55.1778,10962.0
2020-10-13 12:20:00,57.32,57.37,57.32,57.37,8068.0,55.1585,55.2066,55.1585,55.2066,8068.0
2020-10-13 12:25:00,57.36,57.36,57.28,57.28,6691.0,55.197,55.197,55.12,55.12,6691.0
2020-10-13 12:30:00,57.27,57.29,57.23,57.23,8831.0,55.1104,55.1297,55.0719,55.0719,8831.0
2020-10-13 12:35:00,57.23,57.25,57.17,57.19,13756.0,55.0719,55.0912,55.0142,55.0334,13756.0
2020-10-13 12:40:00,57.18,57.29,57.17,57.29,5573.0,55.0238,55.1297,55.0142,55.1297,5573.0
2020-10-13 12:45:00,57.3,57.42,57.3,57.42,9030.0,55.1393,55.2548,55.1393,55.2548,9030.0
2020-10-13 12:50:00,57.41,57.5,57.41,57.43,13723.0,55.2451,55.3317,55.2451,55.2644,13723.0
2020-10-13 12:55:00,57.42,57.5,57.42,57.48,6517.0,55.2548,55.3317,55.2548,55.3125,6517.0
2020-10-13 13:00:00,57.48,57.49,57.42,57.42,9387.0,55.3125,55.3221,55.2548,55.2548,9387.0
2020-10-13 13:05:00,57.42,57.42,57.31,57.31,16393.0,55.2548,55.2548,55.1489,55.1489,16393.0
2020-10-13 13:10:00,57.33,57.42,57.33,57.41,15566.0,55.1682,55.2548,55.1682,55.2451,15566.0
2020-10-13 13:15:00,57.4,57.44,57.36,57.37,14433.0,55.2355,55.274,55.197,55.2066,14433.0
2020-10-13 13:20:00,57.37,57.4,57.3,57.37,13599.0,55.2066,55.2355,55.1393,55.2066,13599.0
2020-10-13 13:25:00,57.37,57.47,57.36,57.47,8883.0,55.2066,55.3029,55.197,55.3029,8883.0
2020-10-13 13:30:00,57.47,57.51,57.45,57.49,8469.0,55.3029,55.3414,55.2836,55.3221,8469.0
2020-10-13 13:35:00,57.48,57.49,57.44,57.47,5982.0,55.3125,55.3221,55.274,55.3029,5982.0
2020-10-13 13:40:00,57.48,57.52,57.44,57.46,11092.0,55.3125,55.351,55.274,55.2933,11092.0
2020-10-13 13:45:00,57.46,57.5,57.44,57.49,9550.0,55.2933,55.3317,55.274,55.3221,9550.0
2020-10-13 13:50:00,57.47,57.48,57.43,57.43,6140.0,55.3029,55.3125,55.2644,55.2644,6140.0
2020-10-13 13:55:00,57.44,57.44,57.25,57.25,23616.0,55.274,55.274,55.0912,55.0912,23616.0
2020-10-13 14:00:00,57.23,57.27,57.19,57.27,9656.0,55.0719,55.1104,55.0334,55.1104,9656.0
2020-10-13 14:05:00,57.26,57.31,57.22,57.25,9491.0,55.1008,55.1489,55.0623,55.0912,9491.0
2020-10-13 14:10:00,57.25,57.29,57.23,57.28,15683.0,55.0912,55.1297,55.0719,55.12,15683.0
2020-10-13 14:15:00,57.27,57.35,57.27,57.35,7985.0,55.1104,55.1874,55.1104,55.1874,7985.0
2020-10-13 14:20:00,57.34,57.34,57.27,57.3,8220.0,55.1778,55.1778,55.1104,55.1393,8220.0
2020-10-13 14:25:00,57.31,57.32,57.17,57.17,17159.0,55.1489,55.1585,55.0142,55.0142,17159.0
2020-10-13 14:30:00,57.18,57.24,57.06,57.2,56091.0,55.0238,55.0815,54.9083,55.0431,56091.0
2020-10-13 14:35:00,57.19,57.19,57.11,57.15,11794.0,55.0334,55.0334,54.9565,54.9949,11794.0
2020-10-13 14:40:00,57.15,57.15,57.11,57.12,21029.0,54.9949,54.9949,54.9565,54.9661,21029.0
2020-10-13 14:45:00,57.13,57.15,57.04,57.08,29892.0,54.9757,54.9949,54.8891,54.9276,29892.0
2020-10-13 14:50:00,57.08,57.15,57.08,57.11,17971.0,54.9276,54.9949,54.9276,54.9565,17971.0
2020-10-13 14:55:00,57.12,57.21,57.11,57.18,11600.0,54.9661,55.0527,54.9565,55.0238,11600.0
2020-10-13 15:00:00,57.17,57.22,57.16,57.2,15044.0,55.0142,55.0623,55.0046,55.0431,15044.0
2020-10-13 15:05:00,57.19,57.25,57.19,57.22,14602.0,55.0334,55.0912,55.0334,55.0623,14602.0
2020-10-13 15:10:00,57.22,57.28,57.22,57.26,13104.0,55.0623,55.12,55.0623,55.1008,13104.0
2020-10-13 15:15:00,57.26,57.34,57.26,57.33,24556.0,55.1008,55.1778,55.1008,55.1682,24556.0
2020-10-13 15:20:00,57.31,57.37,57.3,57.37,20636.0,55.1489,55.2066,55.1393,55.2066,20636.0
2020-10-13 15:25:00,57.37,57.44,57.36,57.42,18777.0,55.2066,55.274,55.197,55.2548,18777.0
2020-10-13 15:30:00,57.42,57.47,57.42,57.47,17338.0,55.2548,55.3029,55.2548,55.3029,17338.0
2020-10-13 15:35:00,57.47,57.47,57.36,57.4,46479.0,55.3029,55.3029,55.197,55.2355,46479.0
2020-10-13 15:40:00,57.41,57.44,57.4,57.41,13985.0,55.2451,55.274,55.2355,55.2451,13985.0
2020-10-13 15:45:00,57.4,57.42,57.31,57.31,30945.0,55.2355,55.2548,55.1489,55.1489,30945.0
2020-10-13 15:50:00,57.31,57.35,57.26,57.28,57818.0,55.1489,55.1874,55.1008,55.12,57818.0
2020-10-13 15:55:00,57.28,57.33,57.21,57.23,101396.0,55.12,55.1682,55.0527,55.0719,101396.0
2020-10-14 09:30:00,57.47,57.75,57.41,57.62,109235.0,55.3029,55.5723,55.2451,55.4472,109235.0
2020-10-14 09:35:00,57.63,57.63,57.34,57.34,36451.0,55.4568,55.4568,55.1778,55.1778,36451.0
2020-10-14 09:40:00,57.35,57.63,57.35,57.59,33978.0,55.1874,55.4568,55.1874,55.4184,33978.0
2020-10-14 09:45:00,57.58,57.7,57.54,57.65,19707.0,55.4087,55.5242,55.3702,55.4761,19707.0
2020-10-14 09:50:00,57.62,57.71,57.58,57.66,7220.0,55.4472,55.5338,55.4087,55.4857,7220.0
2020-10-14 09:55:00,57.67,57.73,57.65,57.7,20404.0,55.4953,55.5531,55.4761,55.5242,20404.0
2020-10-14 10:00:00,57.71,57.71,57.59,57.64,17492.0,55.5338,55.5338,55.4184,55.4665,17492.0
2020-10-14 10:05:00,57.65,57.66,57.59,57.6,11613.0,55.4761,55.4857,55.4184,55.428,11613.0
2020-10-14 10:10:00,57.59,57.6,57.51,57.56,17950.0,55.4184,55.428,55.3414,55.3895,17950.0
2020-10-14 10:15:00,57.57,57.6,57.48,57.51,12364.0,55.3991,55.428,55.3125,55.3414,12364.0
2020-10-14 10:20:00,57.51,57.61,57.48,57.5,45877.0,55.3414,55.4376,55.3125,55.3317,45877.0
2020-10-14 10:25:00,57.51,57.51,57.32,57.34,43490.0,55.3414,55.3414,55.1585,55.1778,43490.0
2020-10-14 10:30:00,57.35,57.41,57.26,57.3,142636.0,55.1874,55.2451,55.1008,55.1393,142636.0
2020-10-14 10:35:00,57.29,57.43,57.29,57.39,28134.0,55.1297,55.2644,55.1297,55.2259,28134.0
2020-10-14 10:40:00,57.39,57.44,57.33,57.37,14624.0,55.2259,55.274,55.1682,55.2066,14624.0
2020-10-14 10:45:00,57.37,57.41,57.34,57.34,10413.0,55.2066,55.2451,55.1778,55.1778,10413.0
2020-10-14 10:50:00,57.33,57.33,57.25,57.27,16549.0,55.1682,55.1682,55.0912,55.1104,16549.0
2020-10-14 10:55:00,57.25,57.3,57.23,57.3,15219.0,55.0912,55.1393,55.0719,55.1393,15219.0
2020-10-14 11:00:00,57.3,57.3,57.17,57.19,12409.0,55.1393,55.1393,55.0142,55.0334,12409.0
2020-10-14 11:05:00,57.2,57.36,57.17,57.35,65262.0,55.0431,55.197,55.0142,55.1874,65262.0
2020-10-14 11:10:00,57.36,57.37,57.27,57.3,13216.0,55.197,55.2066,55.1104,55.1393,13216.0
2020-10-14 11:15:00,57.3,57.34,57.27,57.33,10771.0,55.1393,55.1778,55.1104,55.1682,10771.0
2020-10-14 11:20:00,57.34,57.4,57.33,57.36,17062.0,55.1778,55.2355,55.1682,55.197,17062.0
2020-10-14 11:25:00,57.36,57.39,57.33,57.35,12321.0,55.197,55.2259,55.1682,55.1874,12321.0
2020-10-14 11:30:00,57.36,57.38,57.26,57.27,9843.0,55.197,55.2163,55.1008,55.1104,9843.0
2020-10-14 11:35:00,57.27,57.33,57.26,57.31,19817.0,55.1104,55.1682,55.1008,55.1489,19817.0
2020-10-14 11:40:00,57.3,57.32,57.25,57.26,26660.0,55.1393,55.1585,55.0912,55.1008,26660.0
2020-10-14 11:45:00,57.25,57.25,56.98,57.04,70996.0,55.0912,55.0912,54.8314,54.8891,70996.0
2020-10-14 11:50:00,57.03,57.07,56.94,56.94,141524.0,54.8795,54.918,54.7929,54.7929,141524.0
2020-10-14 11:55:00,56.95,57.01,56.94,56.97,53847.0,54.8025,54.8602,54.7929,54.8217,53847.0
2020-10-14 12:00:00,56.97,57.14,56.97,57.14,28757.0,54.8217,54.9853,54.8217,54.9853,28757.0
2020-10-14 12:05:00,57.14,57.23,57.12,57.14,18333.0,54.9853,55.0719,54.9661,54.9853,18333.0
2020-10-14 12:10:00,57.13,57.17,57.02,57.17,15375.0,54.9757,55.0142,54.8698,55.0142,15375.0
2020-10-14 12:15:00,57.17,57.17,57.02,57.04,75747.0,55.0142,55.0142,54.8698,54.8891,75747.0
2020-10-14 12:20:00,57.04,57.07,56.92,56.92,30528.0,54.8891,54.918,54.7736,54.7736,30528.0
2020-10-14 12:25:00,56.93,57.05,56.93,57.03,13511.0,54.7832,54.8987,54.7832,54.8795,13511.0
2020-10-14 12:30:00,57.03,57.11,57.02,57.09,14860.0,54.8795,54.9565,54.8698,54.9372,14860.0
2020-10-14 12:35:00,57.09,57.17,57.03,57.12,20149.0,54.9372,55.0142,54.8795,54.9661,20149.0
2020-10-14 12:40:00,57.13,57.19,57.12,57.16,14355.0,54.9757,55.0334,54.9661,55.0046,14355.0
2020-10-14 12:45:00,57.16,57.21,57.14,57.21,9032.0,55.0046,55.0527,54.9853,55.0527,9032.0
2020-10-14 12:50:00,57.2,57.24,57.2,57.23,19635.0,55.0431,55.0815,55.0431,55.0719,19635.0
2020-10-14 12:55:00,57.22,57.29,57.22,57.25,38044.0,55.0623,55.1297,55.0623,55.0912,38044.0
2020-10-14 13:00:00,57.23,57.33,57.22,57.32,6575.0,55.0719,55.1682,55.0623,55.1585,6575.0
2020-10-14 13:05:00,57.32,57.39,57.3,57.39,71932.0,55.1585,55.2259,55.1393,55.2259,71932.0
2020-10-14 13:10:00,57.38,57.41,57.35,57.37,20324.0,55.2163,55.2451,55.1874,55.2066,20324.0
2020-10-14 13:15:00,57.37,57.42,57.33,57.39,7722.0,55.2066,55.2548,55.1682,55.2259,7722.0
2020-10-14 13:20:00,57.41,57.41,57.34,57.35,9490.0,55.2451,55.2451,55.1778,55.1874,9490.0
2020-10-14 13:25:00,57.34,57.35,57.28,57.3,13264.0,55.1778,55.1874,55.12,55.1393,13264.0
2020-10-14 13:30:00,57.31,57.33,57.21,57.25,89412.0,55.1489,55.1682,55.0527,55.0912,89412.0
2020-10-14 13:35:00,57.24,57.34,57.24,57.32,52638.0,55.0815,55.1778,55.0815,55.1585,52638.0
2020-10-14 13:40:00,57.3,57.33,57.29,57.3,14436.0,55.1393,55.1682,55.1297,55.1393,14436.0
2020-10-14 13:45:00,57.29,57.38,57.29,57.38,76089.0,55.1297,55.2163,55.1297,55.2163,76089.0
2020-10-14 13:50:00,57.38,57.38,57.3,57.34,14064.0,55.2163,55.2163,55.1393,55.1778,14064.0
2020-10-14 13:55:00,57.34,57.34,57.28,57.31,10673.0,55.1778,55.1778,55.12,55.1489,10673.0
2020-10-14 14:00:00,57.3,57.35,57.3,57.35,9100.0,55.1393,55.1874,55.1393,55.1874,9100.0
2020-10-14 14:05:00,57.35,57.38,57.33,57.36,6630.0,55.1874,55.2163,55.1682,55.197,6630.0
2020-10-14 14:10:00,57.34,57.39,57.33,57.37,23645.0,55.1778,55.2259,55.1682,55.2066,23645.0
2020-10-14 14:15:00,57.37,57.39,57.31,57.31,38896.0,55.2066,55.2259,55.1489,55.1489,38896.0
2020-10-14 14:20:00,57.3,57.32,57.25,57.26,44632.0,55.1393,55.1585,55.0912,55.1008,44632.0
2020-10-14 14:25:00,57.25,57.25,57.1,57.16,28890.0,55.0912,55.0912,54.9468,55.0046,28890.0
2020-10-14 14:30:00,57.15,57.18,57.07,57.07,13254.0,54.9949,55.0238,54.918,54.918,13254.0
2020-10-14 14:35:00,57.09,57.13,57.03,57.04,119928.0,54.9372,54.9757,54.8795,54.8891,119928.0
2020-10-14 14:40:00,57.05,57.15,57.04,57.12,18001.0,54.8987,54.9949,54.8891,54.9661,18001.0
2020-10-14 14:45:00,57.12,57.24,57.1,57.23,9361.0,54.9661,55.0815,54.9468,55.0719,9361.0
2020-10-14 14:50:00,57.23,57.26,57.2,57.22,6741.0,55.0719,55.1008,55.0431,55.0623,6741.0
2020-10-14 14:55:00,57.22,57.27,57.22,57.26,6230.0,55.0623,55.1104,55.0623,55.1008,6230.0
2020-10-14 15:00:00,57.27,57.36,57.25,57.35,10269.0,55.1104,55.197,55.0912,55.1874,10269.0
2020-10-14 15:05:00,57.35,57.48,57.35,57.44,30397.0,55.1874,55.3125,55.1874,55.274,30397.0
2020-10-14 15:10:00,57.44,57.49,57.44,57.46,36696.0,55.274,55.3221,55.274,55.2933,36696.0
2020-10-14 15:15:00,57.46,57.47,57.42,57.43,44471.0,55.2933,55.3029,55.2548,55.2644,44471.0
2020-10-14 15:20:00,57.43,57.47,57.42,57.42,24862.0,55.2644,55.3029,55.2548,55.2548,24862.0
2020-10-14 15:25:00,57.41,57.42,57.37,57.4,6994.0,55.2451,55.2548,55.2066,55.2355,6994.0
2020-10-14 15:30:00,57.37,57.48,57.37,57.45,18249.0,55.2066,55.3125,55.2066,55.2836,18249.0
2020-10-14 15:35:00,57.45,57.45,57.32,57.33,12865.0,55.2836,55.2836,55.1585,55.1682,12865.0
2020-10-14 15:40:00,57.34,57.41,57.34,57.37,25870.0,55.1778,55.2451,55.1778,55.2066,25870.0
2020-10-14 15:45:00,57.36,57.38,57.29,57.32,29941.0,55.197,55.2163,55.1297,55.1585,29941.0
2020-10-14 15:50:00,57.33,57.38,57.29,57.29,22268.0,55.1682,55.2163,55.1297,55.1297,22268.0
2020-10-14 15:55:00,57.3,57.3,57.16,57.23,78912.0,55.1393,55.1393,55.0046,55.0719,78912.0
2020-10-15 09:30:00,56.47,56.63,56.25,56.63,62848.0,54.3406,54.4946,54.1289,54.4946,62848.0
2020-10-15 09:35:00,56.62,56.73,56.54,56.65,45647.0,54.4849,54.5908,54.4079,54.5138,45647.0
2020-10-15 09:40:00,56.64,56.81,56.6,56.79,23955.0,54.5042,54.6678,54.4657,54.6485,23955.0
2020-10-15 09:45:00,56.82,56.93,56.79,56.86,91579.0,54.6774,54.7832,54.6485,54.7159,91579.0
2020-10-15 09:50:00,56.89,56.95,56.84,56.89,65090.0,54.7447,54.8025,54.6966,54.7447,65090.0
2020-10-15 09:55:00,56.88,56.9,56.79,56.9,19400.0,54.7351,54.7544,54.6485,54.7544,19400.0
2020-10-15 10:00:00,56.9,57.05,56.83,57.04,48870.0,54.7544,54.8987,54.687,54.8891,48870.0
2020-10-15 10:05:00,57.05,57.11,56.96,56.97,32377.0,54.8987,54.9565,54.8121,54.8217,32377.0
2020-10-15 10:10:00,56.96,57.09,56.91,57.07,25330.0,54.8121,54.9372,54.764,54.918,25330.0
2020-10-15 10:15:00,57.07,57.2,56.99,57.14,86011.0,54.918,55.0431,54.841,54.9853,86011.0
2020-10-15 10:20:00,57.13,57.13,56.97,57.04,21249.0,54.9757,54.9757,54.8217,54.8891,21249.0
2020-10-15 10:25:00,57.03,57.11,56.92,57.09,30714.0,54.8795,54.9565,54.7736,54.9372,30714.0
2020-10-15 10:30:00,57.09,57.13,56.88,56.94,33348.0,54.9372,54.9757,54.7351,54.7929,33348.0
2020-10-15 10:35:00,56.94,56.96,56.87,56.96,33881.0,54.7929,54.8121,54.7255,54.8121,33881.0
2020-10-15 10:40:00,56.94,57.02,56.88,56.95,14093.0,54.7929,54.8698,54.7351,54.8025,14093.0
2020-10-15 10:45:00,56.96,56.98,56.89,56.92,13853.0,54.8121,54.8314,54.7447,54.7736,13853.0
2020-10-15 10:50:00,56.92,56.95,56.81,56.83,6932.0,54.7736,54.8025,54.6678,54.687,6932.0
2020-10-15 10:55:00,56.82,56.99,56.81,56.93,9010.0,54.6774,54.841,54.6678,54.7832,9010.0
2020-10-15 11:00:00,56.93,56.94,56.82,56.92,11432.0,54.7832,54.7929,54.6774,54.7736,11432.0
2020-10-15 11:05:00,56.93,57.05,56.87,56.98,20587.0,54.7832,54.8987,54.7255,54.8314,20587.0
2020-10-15 11:10:00,56.97,57.02,56.92,56.95,38291.0,54.8217,54.8698,54.7736,54.8025,38291.0
2020-10-15 11:15:00,56.95,57.08,56.94,57.04,34776.0,54.8025,54.9276,54.7929,54.8891,34776.0
2020-10-15 11:20:00,57.03,57.14,56.99,57.1,34220.0,54.8795,54.9853,54.841,54.9468,34220.0
2020-10-15 11:25:00,57.1,57.12,56.99,57.01,57967.0,54.9468,54.9661,54.841,54.8602,57967.0
2020-10-15 11:30:00,57.02,57.13,57.02,57.07,47724.0,54.8698,54.9757,54.8698,54.918,47724.0
2020-10-15 11:35:00,57.07,57.11,57.02,57.09,35553.0,54.918,54.9565,54.8698,54.9372,35553.0
2020-10-15 11:40:00,57.1,57.17,57.08,57.14,41986.0,54.9468,55.0142,54.9276,54.9853,41986.0
2020-10-15 11:45:00,57.14,57.2,57.14,57.19,28228.0,54.9853,55.0431,54.9853,55.0334,28228.0
2020-10-15 11:50:00,57.2,57.36,57.2,57.31,61699.0,55.0431,55.197,55.0431,55.1489,61699.0
2020-10-15 11:55:00,57.31,57.33,57.18,57.18,35064.0,55.1489,55.1682,55.0238,55.0238,35064.0
2020-10-15 12:00:00,57.19,57.22,57.09,57.1,11021.0,55.0334,55.0623,54.9372,54.9468,11021.0
2020-10-15 12:05:00,57.12,57.18,57.1,57.14,5569.0,54.9661,55.0238,54.9468,54.9853,5569.0
2020-10-15 12:10:00,57.12,57.15,57.1,57.14,11516.0,54.9661,54.9949,54.9468,54.9853,11516.0
2020-10-15 12:15:00,57.15,57.17,57.13,57.14,9158.0,54.9949,55.0142,54.9757,54.9853,9158.0
2020-10-15 12:20:00,57.14,57.21,57.13,57.2,25763.0,54.9853,55.0527,54.9757,55.0431,25763.0
2020-10-15 12:25:00,57.2,57.25,57.2,57.21,29349.0,55.0431,55.0912,55.0431,55.0527,29349.0
2020-10-15 12:30:00,57.21,57.25,57.17,57.22,49965.0,55.0527,55.0912,55.0142,55.0623,49965.0
2020-10-15 12:35:00,57.22,57.26,57.19,57.24,39345.0,55.0623,55.1008,55.0334,55.0815,39345.0
2020-10-15 12:40:00,57.22,57.3,57.22,57.23,36963.0,55.0623,55.1393,55.0623,55.0719,36963.0
2020-10-15 12:45:00,57.21,57.24,57.16,57.19,22955.0,55.0527,55.0815,55.0046,55.0334,22955.0
2020-10-15 12:50:00,57.2,57.32,57.2,57.31,20607.0,55.0431,55.1585,55.0431,55.1489,20607.0
2020-10-15 12:55:00,57.3,57.35,57.27,57.34,10634.0,55.1393,55.1874,55.1104,55.1778,10634.0
2020-10-15 13:00:00,57.36,57.37,57.3,57.32,15919.0,55.197,55.2066,55.1393,55.1585,15919.0
2020-10-15 13:05:00,57.32,57.34,57.3,57.3,8050.0,55.1585,55.1778,55.1393,55.1393,8050.0
2020-10-15 13:10:00,57.32,57.4,57.31,57.39,4414.0,55.1585,55.2355,55.1489,55.2259,4414.0
2020-10-15 13:15:00,57.38,57.43,57.37,57.41,14650.0,55.2163,55.2644,55.2066,55.2451,14650.0
2020-10-15 13:20:00,57.42,57.48,57.41,57.45,51214.0,55.2548,55.3125,55.2451,55.2836,51214.0
2020-10-15 13:25:00,57.46,57.49,57.44,57.47,29695.0,55.2933,55.3221,55.274,55.3029,29695.0
2020-10-15 13:30:00,57.46,57.46,57.38,57.39,20303.0,55.2933,55.2933,55.2163,55.2259,20303.0
2020-10-15 13:35:00,57.39,57.46,57.39,57.46,7908.0,55.2259,55.2933,55.2259,55.2933,7908.0
2020-10-15 13:40:00,57.45,57.56,57.44,57.55,9963.0,55.2836,55.3895,55.274,55.3799,9963.0
2020-10-15 13:45:00,57.55,57.55,57.44,57.45,16932.0,55.3799,55.3799,55.274,55.2836,16932.0
2020-10-15 13:50:00,57.45,57.48,57.43,57.44,7749.0,55.2836,55.3125,55.2644,55.274,7749.0
2020-10-15 13:55:00,57.44,57.45,57.42,57.45,7228.0,55.274,55.2836,55.2548,55.2836,7228.0
2020-10-15 14:00:00,57.45,57.48,57.44,57.48,6976.0,55.2836,55.3125,55.274,55.3125,6976.0
2020-10-15 14:05:00,57.49,57.52,57.48,57.51,8700.0,55.3221,55.351,55.3125,55.3414,8700.0
2020-10-15 14:10:00,57.5,57.52,57.46,57.51,6468.0,55.3317,55.351,55.2933,55.3414,6468.0
2020-10-15 14:15:00,57.52,57.58,57.52,57.55,13911.0,55.351,55.4087,55.351,55.3799,13911.0
2020-10-15 14:20:00,57.55,57.57,57.52,57.53,23042.0,55.3799,55.3991,55.351,55.3606,23042.0
2020-10-15 14:25:00,57.53,57.57,57.5,57.54,23847.0,55.3606,55.3991,55.3317,55.3702,23847.0
2020-10-15 14:30:00,57.53,57.56,57.49,57.55,37178.0,55.3606,55.3895,55.3221,55.3799,37178.0
2020-10-15 14:35:00,57.54,57.54,57.44,57.46,42524.0,55.3702,55.3702,55.274,55.2933,42524.0
2020-10-15 14:40:00,57.46,57.48,57.45,57.46,35441.0,55.2933,55.3125,55.2836,55.2933,35441.0
2020-10-15 14:45:00,57.46,57.47,57.41,57.43,24894.0,55.2933,55.3029,55.2451,55.2644,24894.0
2020-10-15 14:50:00,57.44,57.53,57.43,57.53,11671.0,55.274,55.3606,55.2644,55.3606,11671.0
2020-10-15 14:55:00,57.53,57.6,57.52,57.6,14018.0,55.3606,55.428,55.351,55.428,14018.0
2020-10-15 15:00:00,57.59,57.61,57.56,57.59,29758.0,55.4184,55.4376,55.3895,55.4184,29758.0
2020-10-15 15:05:00,57.6,57.64,57.59,57.6,23132.0,55.428,55.4665,55.4184,55.428,23132.0
2020-10-15 15:10:00,57.61,57.62,57.55,57.56,5318.0,55.4376,55.4472,55.3799,55.3895,5318.0
2020-10-15 15:15:00,57.55,57.65,57.55,57.65,28495.0,55.3799,55.4761,55.3799,55.4761,28495.0
2020-10-15 15:20:00,57.65,57.66,57.61,57.63,25150.0,55.4761,55.4857,55.4376,55.4568,25150.0
2020-10-15 15:25:00,57.63,57.68,57.63,57.66,9726.0,55.4568,55.505,55.4568,55.4857,9726.0
2020-10-15 15:30:00,57.66,57.68,57.6,57.6,37453.0,55.4857,55.505,55.428,55.428,37453.0
2020-10-15 15:35:00,57.61,57.62,57.58,57.62,13505.0,55.4376,55.4472,55.4087,55.4472,13505.0
2020-10-15 15:40:00,57.63,57.73,57.63,57.69,35930.0,55.4568,55.5531,55.4568,55.5146,35930.0
2020-10-15 15:45:00,57.68,57.69,57.53,57.53,44814.0,55.505,55.5146,55.3606,55.3606,44814.0
2020-10-15 15:50:00,57.52,57.63,57.52,57.6,46000.0,55.351,55.4568,55.351,55.428,46000.0
2020-10-15 15:55:00,57.59,57.64,57.58,57.6,54080.0,55.4184,55.4665,55.4087,55.428,54080.0
2020-10-16 09:30:00,57.98,58.34,57.9,58.29,171747.0,55.7936,56.1401,55.7167,56.092,171747.0
2020-10-16 09:35:00,58.27,58.27,58.05,58.09,99754.0,56.0727,56.0727,55.861,55.8995,99754.0
2020-10-16 09:40:00,58.1,58.15,57.99,57.99,28286.0,55.9091,55.9572,55.8033,55.8033,28286.0
2020-10-16 09:45:00,58.02,58.03,57.88,57.91,46092.0,55.8321,55.8418,55.6974,55.7263,46092.0
2020-10-16 09:50:00,57.91,57.99,57.84,57.92,58846.0,55.7263,55.8033,55.6589,55.7359,58846.0
2020-10-16 09:55:00,57.92,58.04,57.92,57.99,27365.0,55.7359,55.8514,55.7359,55.8033,27365.0
2020-10-16 10:00:00,58.0,58.09,57.99,57.99,15504.0,55.8129,55.8995,55.8033,55.8033,15504.0
2020-10-16 10:05:00,57.98,58.02,57.79,57.84,47916.0,55.7936,55.8321,55.6108,55.6589,47916.0
2020-10-16 10:10:00,57.86,57.9,57.84,57.87,16932.0,55.6782,55.7167,55.6589,55.6878,16932.0
2020-10-16 10:15:00,57.85,58.02,57.85,58.0,9876.0,55.6685,55.8321,55.6685,55.8129,9876.0
2020-10-16 10:20:00,57.99,58.02,57.96,58.0,22318.0,55.8033,55.8321,55.7744,55.8129,22318.0
2020-10-16 10:25:00,57.99,58.07,57.99,58.05,21257.0,55.8033,55.8802,55.8033,55.861,21257.0
2020-10-16 10:30:00,58.06,58.1,58.01,58.05,31014.0,55.8706,55.9091,55.8225,55.861,31014.0
2020-10-16 10:35:00,58.06,58.07,58.0,58.02,33610.0,55.8706,55.8802,55.8129,55.8321,33610.0
2020-10-16 10:40:00,58.02,58.04,57.93,57.94,26137.0,55.8321,55.8514,55.7455,55.7552,26137.0
2020-10-16 10:45:00,57.94,58.0,57.86,57.86,29789.0,55.7552,55.8129,55.6782,55.6782,29789.0
2020-10-16 10:50:00,57.86,57.91,57.84,57.9,6943.0,55.6782,55.7263,55.6589,55.7167,6943.0
2020-10-16 10:55:00,57.91,57.91,57.85,57.9,16108.0,55.7263,55.7263,55.6685,55.7167,16108.0
2020-10-16 11:00:00,57.9,57.91,57.83,57.85,19458.0,55.7167,55.7263,55.6493,55.6685,19458.0
2020-10-16 11:05:00,57.83,57.85,57.77,57.78,13076.0,55.6493,55.6685,55.5916,55.6012,13076.0
2020-10-16 11:10:00,57.78,57.78,57.63,57.63,27114.0,55.6012,55.6012,55.4568,55.4568,27114.0
2020-10-16 11:15:00,57.63,57.64,57.59,57.61,16272.0,55.4568,55.4665,55.4184,55.4376,16272.0
2020-10-16 11:20:00,57.6,57.62,57.5,57.53,20561.0,55.428,55.4472,55.3317,55.3606,20561.0
2020-10-16 11:25:00,57.52,57.59,57.52,57.58,11394.0,55.351,55.4184,55.351,55.4087,11394.0
2020-10-16 11:30:00,57.58,57.7,57.58,57.7,15824.0,55.4087,55.5242,55.4087,55.5242,15824.0
2020-10-16 11:35:00,57.7,57.74,57.68,57.71,19704.0,55.5242,55.5627,55.505,55.5338,19704.0
2020-10-16 11:40:00,57.71,57.75,57.66,57.68,15164.0,55.5338,55.5723,55.4857,55.505,15164.0
2020-10-16 11:45:00,57.68,57.79,57.63,57.78,24250.0,55.505,55.6108,55.4568,55.6012,24250.0
2020-10-16 11:50:00,57.77,57.77,57.71,57.76,11502.0,55.5916,55.5916,55.5338,55.5819,11502.0
2020-10-16 11:55:00,57.76,57.79,57.74,57.79,6378.0,55.5819,55.6108,55.5627,55.6108,6378.0
2020-10-16 12:00:00,57.78,57.78,57.72,57.73,35050.0,55.6012,55.6012,55.5434,55.5531,35050.0
2020-10-16 12:05:00,57.74,57.75,57.68,57.73,134947.0,55.5627,55.5723,55.505,55.5531,134947.0
2020-10-16 12:10:00,57.73,57.83,57.71,57.83,11579.0,55.5531,55.6493,55.5338,55.6493,11579.0
2020-10-16 12:15:00,57.84,57.85,57.76,57.78,10608.0,55.6589,55.6685,55.5819,55.6012,10608.0
2020-10-16 12:20:00,57.78,57.8,57.74,57.8,14439.0,55.6012,55.6204,55.5627,55.6204,14439.0
2020-10-16 12:25:00,57.8,57.82,57.77,57.8,12028.0,55.6204,55.6397,55.5916,55.6204,12028.0
2020-10-16 12:30:00,57.78,57.8,57.72,57.75,14782.0,55.6012,55.6204,55.5434,55.5723,14782.0
2020-10-16 12:35:00,57.76,57.77,57.73,57.75,11809.0,55.5819,55.5916,55.5531,55.5723,11809.0
2020-10-16 12:40:00,57.74,57.74,57.66,57.69,10895.0,55.5627,55.5627,55.4857,55.5146,10895.0
2020-10-16 12:45:00,57.69,57.73,57.66,57.68,21409.0,55.5146,55.5531,55.4857,55.505,21409.0
2020-10-16 12:50:00,57.68,57.7,57.63,57.7,9610.0,55.505,55.5242,55.4568,55.5242,9610.0
2020-10-16 12:55:00,57.71,57.76,57.7,57.72,5646.0,55.5338,55.5819,55.5242,55.5434,5646.0
2020-10-16 13:00:00,57.71,57.79,57.71,57.76,5860.0,55.5338,55.6108,55.5338,55.5819,5860.0
2020-10-16 13:05:00,57.76,57.81,57.76,57.8,9336.0,55.5819,55.6301,55.5819,55.6204,9336.0
2020-10-16 13:10:00,57.79,57.81,57.78,57.81,11937.0,55.6108,55.6301,55.6012,55.6301,11937.0
2020-10-16 13:15:00,57.82,57.89,57.82,57.88,6028.0,55.6397,55.707,55.6397,55.6974,6028.0
2020-10-16 13:20:00,57.89,57.9,57.84,57.84,5548.0,55.707,55.7167,55.6589,55.6589,5548.0
2020-10-16 13:25:00,57.85,57.9,57.84,57.9,5520.0,55.6685,55.7167,55.6589,55.7167,5520.0
2020-10-16 13:30:00,57.91,57.92,57.83,57.85,5884.0,55.7263,55.7359,55.6493,55.6685,5884.0
2020-10-16 13:35:00,57.85,57.88,57.85,57.88,4594.0,55.6685,55.6974,55.6685,55.6974,4594.0
2020-10-16 13:40:00,57.88,57.9,57.84,57.9,6621.0,55.6974,55.7167,55.6589,55.7167,6621.0
2020-10-16 13:45:00,57.91,57.92,57.89,57.91,8595.0,55.7263,55.7359,55.707,55.7263,8595.0
2020-10-16 13:50:00,57.92,57.92,57.89,57.91,11920.0,55.7359,55.7359,55.707,55.7263,11920.0
2020-10-16 13:55:00,57.89,57.9,57.86,57.86,7402.0,55.707,55.7167,55.6782,55.6782,7402.0
2020-10-16 14:00:00,57.87,57.95,57.86,57.88,13508.0,55.6878,55.7648,55.6782,55.6974,13508.0
2020-10-16 14:05:00,57.88,57.94,57.88,57.93,8704.0,55.6974,55.7552,55.6974,55.7455,8704.0
2020-10-16 14:10:00,57.94,57.98,57.93,57.96,21282.0,55.7552,55.7936,55.7455,55.7744,21282.0
2020-10-16 14:15:00,57.96,57.99,57.96,57.98,70534.0,55.7744,55.8033,55.7744,55.7936,70534.0
2020-10-16 14:20:00,57.98,57.99,57.92,57.92,32511.0,55.7936,55.8033,55.7359,55.7359,32511.0
2020-10-16 14:25:00,57.92,57.96,57.9,57.94,12419.0,55.7359,55.7744,55.7167,55.7552,12419.0
2020-10-16 14:30:00,57.94,57.94,57.87,57.89,30428.0,55.7552,55.7552,55.6878,55.707,30428.0
2020-10-16 14:35:00,57.89,57.93,57.87,57.9,18941.0,55.707,55.7455,55.6878,55.7167,18941.0
2020-10-16 14:40:00,57.91,57.91,57.88,57.9,9530.0,55.7263,55.7263,55.6974,55.7167,9530.0
2020-10-16 14:45:00,57.91,57.91,57.88,57.89,8019.0,55.7263,55.7263,55.6974,55.707,8019.0
2020-10-16 14:50:00,57.89,57.91,57.88,57.89,7190.0,55.707,55.7263,55.6974,55.707,7190.0
2020-10-16 14:55:00,57.9,57.91,57.87,57.9,5058.0,55.7167,55.7263,55.6878,55.7167,5058.0
2020-10-16 15:00:00,57.89,57.9,57.84,57.85,9400.0,55.707,55.7167,55.6589,55.6685,9400.0
2020-10-16 15:05:00,57.84,57.87,57.83,57.83,8641.0,55.6589,55.6878,55.6493,55.6493,8641.0
2020-10-16 15:10:00,57.83,57.84,57.74,57.74,17010.0,55.6493,55.6589,55.5627,55.5627,17010.0
2020-10-16 15:15:00,57.73,57.79,57.73,57.76,22632.0,55.5531,55.6108,55.5531,55.5819,22632.0
2020-10-16 15:20:00,57.75,57.76,57.69,57.71,16725.0,55.5723,55.5819,55.5146,55.5338,16725.0
2020-10-16 15:25:00,57.7,57.7,57.65,57.68,13700.0,55.5242,55.5242,55.4761,55.505,13700.0
2020-10-16 15:30:00,57.67,57.68,57.52,57.54,165733.0,55.4953,55.505,55.351,55.3702,165733.0
2020-10-16 15:35:00,57.55,57.58,57.5,57.51,55484.0,55.3799,55.4087,55.3317,55.3414,55484.0
2020-10-16 15:40:00,57.51,57.51,57.44,57.5,78563.0,55.3414,55.3414,55.274,55.3317,78563.0
2020-10-16 15:45:00,57.49,57.55,57.44,57.45,59597.0,55.3221,55.3799,55.274,55.2836,59597.0
2020-10-16 15:50:00,57.45,57.47,57.34,57.35,70683.0,55.2836,55.3029,55.1778,55.1874,70683.0
2020-10-16 15:55:00,57.35,57.38,57.33,57.34,206730.0,55.1874,55.2163,55.1682,55.1778,206730.0
2020-10-19 09:30:00,57.67,57.67,57.38,57.54,57792.0,55.4953,55.4953,55.2163,55.3702,57792.0
2020-10-19 09:35:00,57.55,57.58,57.23,57.43,48526.0,55.3799,55.4087,55.0719,55.2644,48526.0
2020-10-19 09:40:00,57.44,57.51,57.4,57.41,26456.0,55.274,55.3414,55.2355,55.2451,26456.0
2020-10-19 09:45:00,57.41,57.46,57.33,57.44,45380.0,55.2451,55.2933,55.1682,55.274,45380.0
2020-10-19 09:50:00,57.42,57.54,57.34,57.4,109163.0,55.2548,55.3702,55.1778,55.2355,109163.0
2020-10-19 09:55:00,57.39,57.48,57.26,57.26,49521.0,55.2259,55.3125,55.1008,55.1008,49521.0
2020-10-19 10:00:00,57.25,57.36,57.14,57.34,127974.0,55.0912,55.197,54.9853,55.1778,127974.0
2020-10-19 10:05:00,57.3,57.31,57.15,57.16,20707.0,55.1393,55.1489,54.9949,55.0046,20707.0
2020-10-19 10:10:00,57.16,57.16,57.03,57.16,35654.0,55.0046,55.0046,54.8795,55.0046,35654.0
2020-10-19 10:15:00,57.15,57.32,57.15,57.32,27364.0,54.9949,55.1585,54.9949,55.1585,27364.0
2020-10-19 10:20:00,57.32,57.42,57.31,57.4,11166.0,55.1585,55.2548,55.1489,55.2355,11166.0
2020-10-19 10:25:00,57.38,57.47,57.35,57.47,15847.0,55.2163,55.3029,55.1874,55.3029,15847.0
2020-10-19 10:30:00,57.47,57.48,57.42,57.46,24225.0,55.3029,55.3125,55.2548,55.2933,24225.0
2020-10-19 10:35:00,57.46,57.46,57.31,57.34,73843.0,55.2933,55.2933,55.1489,55.1778,73843.0
2020-10-19 10:40:00,57.34,57.42,57.32,57.32,23935.0,55.1778,55.2548,55.1585,55.1585,23935.0
2020-10-19 10:45:00,57.3,57.35,57.23,57.29,89142.0,55.1393,55.1874,55.0719,55.1297,89142.0
2020-10-19 10:50:00,57.3,57.34,57.24,57.3,49200.0,55.1393,55.1778,55.0815,55.1393,49200.0
2020-10-19 10:55:00,57.3,57.44,57.28,57.41,36913.0,55.1393,55.274,55.12,55.2451,36913.0
2020-10-19 11:00:00,57.41,57.45,57.39,57.41,43964.0,55.2451,55.2836,55.2259,55.2451,43964.0
2020-10-19 11:05:00,57.41,57.44,57.37,57.39,37623.0,55.2451,55.274,55.2066,55.2259,37623.0
2020-10-19 11:10:00,57.4,57.4,57.3,57.35,35712.0,55.2355,55.2355,55.1393,55.1874,35712.0
2020-10-19 11:15:00,57.35,57.37,57.29,57.29,14445.0,55.1874,55.2066,55.1297,55.1297,14445.0
2020-10-19 11:20:00,57.27,57.28,57.05,57.07,37576.0,55.1104,55.12,54.8987,54.918,37576.0
2020-10-19 11:25:00,57.08,57.16,57.06,57.15,40895.0,54.9276,55.0046,54.9083,54.9949,40895.0
2020-10-19 11:30:00,57.16,57.21,57.13,57.14,22684.0,55.0046,55.0527,54.9757,54.9853,22684.0
2020-10-19 11:35:00,57.14,57.23,57.13,57.15,42250.0,54.9853,55.0719,54.9757,54.9949,42250.0
2020-10-19 11:40:00,57.14,57.2,57.14,57.18,41604.0,54.9853,55.0431,54.9853,55.0238,41604.0
2020-10-19 11:45:00,57.18,57.22,57.14,57.18,53403.0,55.0238,55.0623,54.9853,55.0238,53403.0
2020-10-19 11:50:00,57.18,57.21,57.14,57.17,8014.0,55.0238,55.0527,54.9853,55.0142,8014.0
2020-10-19 11:55:00,57.17,57.2,57.16,57.2,12679.0,55.0142,55.0431,55.0046,55.0431,12679.0
2020-10-19 12:00:00,57.2,57.26,57.16,57.21,21651.0,55.0431,55.1008,55.0046,55.0527,21651.0
2020-10-19 12:05:00,57.21,57.22,57.12,57.18,17081.0,55.0527,55.0623,54.9661,55.0238,17081.0
2020-10-19 12:10:00,57.18,57.23,57.17,57.17,15509.0,55.0238,55.0719,55.0142,55.0142,15509.0
2020-10-19 12:15:00,57.18,57.24,57.16,57.19,14345.0,55.0238,55.0815,55.0046,55.0334,14345.0
2020-10-19 12:20:00,57.18,57.22,57.14,57.17,15803.0,55.0238,55.0623,54.9853,55.0142,15803.0
2020-10-19 12:25:00,57.16,57.16,57.1,57.1,34743.0,55.0046,55.0046,54.9468,54.9468,34743.0
2020-10-19 12:30:00,57.1,57.12,57.06,57.07,13227.0,54.9468,54.9661,54.9083,54.918,13227.0
2020-10-19 12:35:00,57.07,57.1,57.03,57.03,8833.0,54.918,54.9468,54.8795,54.8795,8833.0
2020-10-19 12:40:00,57.03,57.12,57.03,57.11,14608.0,54.8795,54.9661,54.8795,54.9565,14608.0
2020-10-19 12:45:00,57.1,57.18,57.08,57.17,10430.0,54.9468,55.0238,54.9276,55.0142,10430.0
2020-10-19 12:50:00,57.17,57.17,57.1,57.1,15388.0,55.0142,55.0142,54.9468,54.9468,15388.0
2020-10-19 12:55:00,57.09,57.19,57.09,57.15,12826.0,54.9372,55.0334,54.9372,54.9949,12826.0
2020-10-19 13:00:00,57.15,57.18,57.02,57.02,14542.0,54.9949,55.0238,54.8698,54.8698,14542.0
2020-10-19 13:05:00,57.01,57.08,57.01,57.07,14223.0,54.8602,54.9276,54.8602,54.918,14223.0
2020-10-19 13:10:00,57.07,57.14,57.05,57.11,16593.0,54.918,54.9853,54.8987,54.9565,16593.0
2020-10-19 13:15:00,57.11,57.11,57.08,57.09,9621.0,54.9565,54.9565,54.9276,54.9372,9621.0
2020-10-19 13:20:00,57.09,57.13,57.04,57.06,11233.0,54.9372,54.9757,54.8891,54.9083,11233.0
2020-10-19 13:25:00,57.06,57.09,57.01,57.09,10250.0,54.9083,54.9372,54.8602,54.9372,10250.0
2020-10-19 13:30:00,57.1,57.11,56.95,56.98,34534.0,54.9468,54.9565,54.8025,54.8314,34534.0
2020-10-19 13:35:00,56.99,57.01,56.97,56.97,10665.0,54.841,54.8602,54.8217,54.8217,10665.0
2020-10-19 13:40:00,56.98,56.98,56.9,56.93,13923.0,54.8314,54.8314,54.7544,54.7832,13923.0
2020-10-19 13:45:00,56.93,56.93,56.81,56.83,16193.0,54.7832,54.7832,54.6678,54.687,16193.0
2020-10-19 13:50:00,56.84,56.84,56.76,56.79,28925.0,54.6966,54.6966,54.6196,54.6485,28925.0
2020-10-19 13:55:00,56.79,56.83,56.77,56.8,12208.0,54.6485,54.687,54.6293,54.6581,12208.0
2020-10-19 14:00:00,56.81,56.81,56.72,56.72,25466.0,54.6678,54.6678,54.5812,54.5812,25466.0
2020-10-19 14:05:00,56.73,56.74,56.67,56.68,19614.0,54.5908,54.6004,54.533,54.5427,19614.0
2020-10-19 14:10:00,56.67,56.8,56.66,56.78,21835.0,54.533,54.6581,54.5234,54.6389,21835.0
2020-10-19 14:15:00,56.79,56.8,56.73,56.75,10854.0,54.6485,54.6581,54.5908,54.61,10854.0
2020-10-19 14:20:00,56.75,56.8,56.71,56.79,8396.0,54.61,54.6581,54.5715,54.6485,8396.0
2020-10-19 14:25:00,56.78,56.78,56.75,56.77,137084.0,54.6389,54.6389,54.61,54.6293,137084.0
2020-10-19 14:30:00,56.76,56.76,56.53,56.55,106948.0,54.6196,54.6196,54.3983,54.4176,106948.0
2020-10-19 14:35:00,56.56,56.56,56.42,56.43,33510.0,54.4272,54.4272,54.2925,54.3021,33510.0
2020-10-19 14:40:00,56.45,56.48,56.4,56.41,34321.0,54.3213,54.3502,54.2732,54.2828,34321.0
2020-10-19 14:45:00,56.39,56.39,56.27,56.28,40408.0,54.2636,54.2636,54.1481,54.1577,40408.0
2020-10-19 14:50:00,56.28,56.31,56.2,56.31,116762.0,54.1577,54.1866,54.0808,54.1866,116762.0
2020-10-19 14:55:00,56.3,56.39,56.2,56.23,39533.0,54.177,54.2636,54.0808,54.1096,39533.0
2020-10-19 15:00:00,56.22,56.24,56.04,56.1,61971.0,54.1,54.1193,53.9268,53.9845,61971.0
2020-10-19 15:05:00,56.1,56.12,55.98,56.11,56890.0,53.9845,54.0038,53.8691,53.9942,56890.0
2020-10-19 15:10:00,56.11,56.23,56.06,56.18,64991.0,53.9942,54.1096,53.946,54.0615,64991.0
2020-10-19 15:15:00,56.18,56.18,56.05,56.12,26303.0,54.0615,54.0615,53.9364,54.0038,26303.0
2020-10-19 15:20:00,56.11,56.14,56.06,56.06,54769.0,53.9942,54.023,53.946,53.946,54769.0
2020-10-19 15:25:00,56.06,56.19,56.02,56.19,24681.0,53.946,54.0711,53.9076,54.0711,24681.0
2020-10-19 15:30:00,56.18,56.29,56.18,56.22,40711.0,54.0615,54.1674,54.0615,54.1,40711.0
2020-10-19 15:35:00,56.22,56.4,56.22,56.4,27537.0,54.1,54.2732,54.1,54.2732,27537.0
2020-10-19 15:40:00,56.4,56.4,56.25,56.26,33925.0,54.2732,54.2732,54.1289,54.1385,33925.0
2020-10-19 15:45:00,56.27,56.3,56.24,56.28,62171.0,54.1481,54.177,54.1193,54.1577,62171.0
2020-10-19 15:50:00,56.26,56.26,56.05,56.07,122441.0,54.1385,54.1385,53.9364,53.9557,122441.0
2020-10-19 15:55:00,56.07,56.22,56.04,56.19,84249.0,53.9557,54.1,53.9268,54.0711,84249.0
2020-10-20 09:30:00,56.53,56.79,56.47,56.5,352844.0,54.3983,54.6485,54.3406,54.3695,352844.0
2020-10-20 09:35:00,56.5,56.6,56.44,56.54,32907.0,54.3695,54.4657,54.3117,54.4079,32907.0
2020-10-20 09:40:00,56.52,56.72,56.52,56.72,38956.0,54.3887,54.5812,54.3887,54.5812,38956.0
2020-10-20 09:45:00,56.72,56.82,56.7,56.79,42989.0,54.5812,54.6774,54.5619,54.6485,42989.0
2020-10-20 09:50:00,56.8,56.91,56.71,56.88,56944.0,54.6581,54.764,54.5715,54.7351,56944.0
2020-10-20 09:55:00,56.86,57.08,56.86,57.07,26020.0,54.7159,54.9276,54.7159,54.918,26020.0
2020-10-20 10:00:00,57.07,57.07,56.81,56.82,25071.0,54.918,54.918,54.6678,54.6774,25071.0
2020-10-20 10:05:00,56.83,56.83,56.69,56.69,24327.0,54.687,54.687,54.5523,54.5523,24327.0
2020-10-20 10:10:00,56.69,56.81,56.68,56.73,31290.0,54.5523,54.6678,54.5427,54.5908,31290.0
2020-10-20 10:15:00,56.73,56.91,56.72,56.8,16162.0,54.5908,54.764,54.5812,54.6581,16162.0
2020-10-20 10:20:00,56.8,56.8,56.69,56.75,9381.0,54.6581,54.6581,54.5523,54.61,9381.0
2020-10-20 10:25:00,56.74,56.86,56.69,56.85,9626.0,54.6004,54.7159,54.5523,54.7063,9626.0
2020-10-20 10:30:00,56.86,56.91,56.81,56.86,17231.0,54.7159,54.764,54.6678,54.7159,17231.0
2020-10-20 10:35:00,56.82,56.99,56.82,56.96,16565.0,54.6774,54.841,54.6774,54.8121,16565.0
2020-10-20 10:40:00,56.96,57.08,56.96,57.06,100252.0,54.8121,54.9276,54.8121,54.9083,100252.0
2020-10-20 10:45:00,57.05,57.09,56.95,57.03,45640.0,54.8987,54.9372,54.8025,54.8795,45640.0
2020-10-20 10:50:00,57.03,57.17,57.03,57.09,15310.0,54.8795,55.0142,54.8795,54.9372,15310.0
2020-10-20 10:55:00,57.09,57.11,56.91,56.91,24097.0,54.9372,54.9565,54.764,54.764,24097.0
2020-10-20 11:00:00,56.91,56.94,56.76,56.78,88457.0,54.764,54.7929,54.6196,54.6389,88457.0
2020-10-20 11:05:00,56.78,56.85,56.77,56.85,12314.0,54.6389,54.7063,54.6293,54.7063,12314.0
2020-10-20 11:10:00,56.85,56.89,56.76,56.8,17908.0,54.7063,54.7447,54.6196,54.6581,17908.0
2020-10-20 11:15:00,56.82,56.88,56.81,56.84,9719.0,54.6774,54.7351,54.6678,54.6966,9719.0
2020-10-20 11:20:00,56.85,56.95,56.79,56.93,118029.0,54.7063,54.8025,54.6485,54.7832,118029.0
2020-10-20 11:25:00,56.93,57.04,56.93,57.03,24394.0,54.7832,54.8891,54.7832,54.8795,24394.0
2020-10-20 11:30:00,57.04,57.13,57.01,57.06,35648.0,54.8891,54.9757,54.8602,54.9083,35648.0
2020-10-20 11:35:00,57.04,57.13,57.04,57.11,12745.0,54.8891,54.9757,54.8891,54.9565,12745.0
2020-10-20 11:40:00,57.14,57.19,57.09,57.18,12548.0,54.9853,55.0334,54.9372,55.0238,12548.0
2020-10-20 11:45:00,57.17,57.21,57.16,57.19,22089.0,55.0142,55.0527,55.0046,55.0334,22089.0
2020-10-20 11:50:00,57.18,57.18,57.14,57.18,30668.0,55.0238,55.0238,54.9853,55.0238,30668.0
2020-10-20 11:55:00,57.18,57.2,57.16,57.19,84664.0,55.0238,55.0431,55.0046,55.0334,84664.0
2020-10-20 12:00:00,57.19,57.19,57.12,57.15,107575.0,55.0334,55.0334,54.9661,54.9949,107575.0
2020-10-20 12:05:00,57.16,57.17,57.12,57.12,13631.0,55.0046,55.0142,54.9661,54.9661,13631.0
2020-10-20 12:10:00,57.13,57.21,57.13,57.16,7951.0,54.9757,55.0527,54.9757,55.0046,7951.0
2020-10-20 12:15:00,57.17,57.18,57.09,57.09,12665.0,55.0142,55.0238,54.9372,54.9372,12665.0
2020-10-20 12:20:00,57.09,57.11,57.03,57.06,23561.0,54.9372,54.9565,54.8795,54.9083,23561.0
2020-10-20 12:25:00,57.06,57.07,57.04,57.04,3774.0,54.9083,54.918,54.8891,54.8891,3774.0
2020-10-20 12:30:00,57.04,57.26,57.01,57.23,58764.0,54.8891,55.1008,54.8602,55.0719,58764.0
2020-10-20 12:35:00,57.25,57.29,57.13,57.18,72012.0,55.0912,55.1297,54.9757,55.0238,72012.0
2020-10-20 12:40:00,57.18,57.24,57.15,57.2,50260.0,55.0238,55.0815,54.9949,55.0431,50260.0
2020-10-20 12:45:00,57.2,57.23,57.13,57.15,113949.0,55.0431,55.0719,54.9757,54.9949,113949.0
2020-10-20 12:50:00,57.14,57.19,57.12,57.16,8156.0,54.9853,55.0334,54.9661,55.0046,8156.0
2020-10-20 12:55:00,57.15,57.24,57.15,57.23,15894.0,54.9949,55.0815,54.9949,55.0719,15894.0
2020-10-20 13:00:00,57.23,57.26,57.2,57.21,12008.0,55.0719,55.1008,55.0431,55.0527,12008.0
2020-10-20 13:05:00,57.23,57.28,57.23,57.24,30778.0,55.0719,55.12,55.0719,55.0815,30778.0
2020-10-20 13:10:00,57.22,57.36,57.21,57.34,13121.0,55.0623,55.197,55.0527,55.1778,13121.0
2020-10-20 13:15:00,57.35,57.36,57.27,57.29,11987.0,55.1874,55.197,55.1104,55.1297,11987.0
2020-10-20 13:20:00,57.3,57.39,57.29,57.38,12554.0,55.1393,55.2259,55.1297,55.2163,12554.0
2020-10-20 13:25:00,57.36,57.41,57.36,57.39,8300.0,55.197,55.2451,55.197,55.2259,8300.0
2020-10-20 13:30:00,57.38,57.4,57.28,57.31,9160.0,55.2163,55.2355,55.12,55.1489,9160.0
2020-10-20 13:35:00,57.32,57.36,57.29,57.3,19370.0,55.1585,55.197,55.1297,55.1393,19370.0
2020-10-20 13:40:00,57.29,57.34,57.28,57.32,8442.0,55.1297,55.1778,55.12,55.1585,8442.0
2020-10-20 13:45:00,57.31,57.38,57.3,57.33,19487.0,55.1489,55.2163,55.1393,55.1682,19487.0
2020-10-20 13:50:00,57.33,57.34,57.25,57.25,7281.0,55.1682,55.1778,55.0912,55.0912,7281.0
2020-10-20 13:55:00,57.25,57.28,57.15,57.19,13250.0,55.0912,55.12,54.9949,55.0334,13250.0
2020-10-20 14:00:00,57.2,57.23,57.18,57.18,7658.0,55.0431,55.0719,55.0238,55.0238,7658.0
2020-10-20 14:05:00,57.2,57.21,57.08,57.09,15211.0,55.0431,55.0527,54.9276,54.9372,15211.0
2020-10-20 14:10:00,57.09,57.12,57.08,57.12,8196.0,54.9372,54.9661,54.9276,54.9661,8196.0
2020-10-20 14:15:00,57.13,57.16,57.11,57.13,8527.0,54.9757,55.0046,54.9565,54.9757,8527.0
2020-10-20 14:20:00,57.14,57.15,57.0,57.0,20338.0,54.9853,54.9949,54.8506,54.8506,20338.0
2020-10-20 14:25:00,56.99,57.03,56.94,56.94,10278.0,54.841,54.8795,54.7929,54.7929,10278.0
2020-10-20 14:30:00,56.93,57.0,56.93,56.99,6381.0,54.7832,54.8506,54.7832,54.841,6381.0
2020-10-20 14:35:00,57.0,57.0,56.92,56.96,8888.0,54.8506,54.8506,54.7736,54.8121,8888.0
2020-10-20 14:40:00,56.95,56.98,56.88,56.91,23237.0,54.8025,54.8314,54.7351,54.764,23237.0
2020-10-20 14:45:00,56.9,56.91,56.79,56.8,113758.0,54.7544,54.764,54.6485,54.6581,113758.0
2020-10-20 14:50:00,56.8,56.8,56.71,56.73,34951.0,54.6581,54.6581,54.5715,54.5908,34951.0
2020-10-20 14:55:00,56.74,56.78,56.68,56.69,46384.0,54.6004,54.6389,54.5427,54.5523,46384.0
2020-10-20 15:00:00,56.69,56.75,56.69,56.72,37858.0,54.5523,54.61,54.5523,54.5812,37858.0
2020-10-20 15:05:00,56.72,56.72,56.51,56.51,54765.0,54.5812,54.5812,54.3791,54.3791,54765.0
2020-10-20 15:10:00,56.51,56.55,56.35,56.54,53959.0,54.3791,54.4176,54.2251,54.4079,53959.0
2020-10-20 15:15:00,56.48,56.58,56.41,56.54,48221.0,54.3502,54.4464,54.2828,54.4079,48221.0
2020-10-20 15:20:00,56.53,56.63,56.5,56.62,30642.0,54.3983,54.4946,54.3695,54.4849,30642.0
2020-10-20 15:25:00,56.61,56.73,56.57,56.71,20346.0,54.4753,54.5908,54.4368,54.5715,20346.0
2020-10-20 15:30:00,56.69,56.7,56.55,56.6,32685.0,54.5523,54.5619,54.4176,54.4657,32685.0
2020-10-20 15:35:00,56.6,56.6,56.5,56.58,36732.0,54.4657,54.4657,54.3695,54.4464,36732.0
2020-10-20 15:40:00,56.6,56.8,56.59,56.76,120116.0,54.4657,54.6581,54.4561,54.6196,120116.0
2020-10-20 15:45:00,56.74,56.77,56.63,56.63,81527.0,54.6004,54.6293,54.4946,54.4946,81527.0
2020-10-20 15:50:00,56.62,56.7,56.56,56.65,56377.0,54.4849,54.5619,54.4272,54.5138,56377.0
2020-10-20 15:55:00,56.64,56.65,56.54,56.54,75571.0,54.5042,54.5138,54.4079,54.4079,75571.0
2020-10-21 09:30:00,56.67,56.68,56.53,56.64,12342.0,54.533,54.5427,54.3983,54.5042,12342.0
2020-10-21 09:35:00,56.65,56.67,56.42,56.45,76095.0,54.5138,54.533,54.2925,54.3213,76095.0
2020-10-21 09:40:00,56.46,56.72,56.46,56.72,44803.0,54.331,54.5812,54.331,54.5812,44803.0
2020-10-21 09:45:00,56.72,56.82,56.65,56.73,34755.0,54.5812,54.6774,54.5138,54.5908,34755.0
2020-10-21 09:50:00,56.73,56.74,56.58,56.58,132293.0,54.5908,54.6004,54.4464,54.4464,132293.0
2020-10-21 09:55:00,56.58,56.59,56.44,56.45,52148.0,54.4464,54.4561,54.3117,54.3213,52148.0
2020-10-21 10:00:00,56.45,56.58,56.38,56.58,42059.0,54.3213,54.4464,54.254,54.4464,42059.0
2020-10-21 10:05:00,56.59,56.77,56.59,56.72,65184.0,54.4561,54.6293,54.4561,54.5812,65184.0
2020-10-21 10:10:00,56.72,56.74,56.61,56.66,23987.0,54.5812,54.6004,54.4753,54.5234,23987.0
2020-10-21 10:15:00,56.67,56.7,56.55,56.61,11730.0,54.533,54.5619,54.4176,54.4753,11730.0
2020-10-21 10:20:00,56.6,56.65,56.58,56.63,12418.0,54.4657,54.5138,54.4464,54.4946,12418.0
2020-10-21 10:25:00,56.6,56.63,56.51,56.51,20574.0,54.4657,54.4946,54.3791,54.3791,20574.0
2020-10-21 10:30:00,56.52,56.57,56.46,56.48,28093.0,54.3887,54.4368,54.331,54.3502,28093.0
2020-10-21 10:35:00,56.48,56.54,56.43,56.48,41922.0,54.3502,54.4079,54.3021,54.3502,41922.0
2020-10-21 10:40:00,56.49,56.49,56.34,56.35,41667.0,54.3598,54.3598,54.2155,54.2251,41667.0
2020-10-21 10:45:00,56.35,56.35,56.12,56.12,52550.0,54.2251,54.2251,54.0038,54.0038,52550.0
2020-10-21 10:50:00,56.13,56.14,55.89,55.91,172811.0,54.0134,54.023,53.7825,53.8017,172811.0
2020-10-21 10:55:00,55.9,56.05,55.9,55.96,107262.0,53.7921,53.9364,53.7921,53.8498,107262.0
2020-10-21 11:00:00,55.96,56.01,55.85,55.91,62230.0,53.8498,53.8979,53.744,53.8017,62230.0
2020-10-21 11:05:00,55.9,55.91,55.77,55.83,78146.0,53.7921,53.8017,53.667,53.7247,78146.0
2020-10-21 11:10:00,55.83,55.83,55.67,55.69,94455.0,53.7247,53.7247,53.5708,53.59,94455.0
2020-10-21 11:15:00,55.7,55.7,55.59,55.6,132622.0,53.5996,53.5996,53.4938,53.5034,132622.0
2020-10-21 11:20:00,55.61,55.65,55.54,55.64,107216.0,53.513,53.5515,53.4457,53.5419,107216.0
2020-10-21 11:25:00,55.64,55.78,55.6,55.77,57679.0,53.5419,53.6766,53.5034,53.667,57679.0
2020-10-21 11:30:00,55.77,55.86,55.77,55.85,15961.0,53.667,53.7536,53.667,53.744,15961.0
2020-10-21 11:35:00,55.86,55.93,55.86,55.9,11560.0,53.7536,53.8209,53.7536,53.7921,11560.0
2020-10-21 11:40:00,55.91,55.95,55.85,55.91,24299.0,53.8017,53.8402,53.744,53.8017,24299.0
2020-10-21 11:45:00,55.91,55.92,55.84,55.88,58919.0,53.8017,53.8113,53.7343,53.7728,58919.0
2020-10-21 11:50:00,55.87,55.93,55.87,55.91,5452.0,53.7632,53.8209,53.7632,53.8017,5452.0
2020-10-21 11:55:00,55.93,55.93,55.7,55.77,21697.0,53.8209,53.8209,53.5996,53.667,21697.0
2020-10-21 12:00:00,55.78,55.81,55.71,55.71,14968.0,53.6766,53.7055,53.6092,53.6092,14968.0
2020-10-21 12:05:00,55.7,55.8,55.68,55.8,12778.0,53.5996,53.6958,53.5804,53.6958,12778.0
2020-10-21 12:10:00,55.74,55.74,55.64,55.69,22055.0,53.6381,53.6381,53.5419,53.59,22055.0
2020-10-21 12:15:00,55.69,55.7,55.57,55.6,24897.0,53.59,53.5996,53.4745,53.5034,24897.0
2020-10-21 12:20:00,55.6,55.94,55.6,55.9,74334.0,53.5034,53.8306,53.5034,53.7921,74334.0
2020-10-21 12:25:00,55.91,55.94,55.73,55.76,58501.0,53.8017,53.8306,53.6285,53.6574,58501.0
2020-10-21 12:30:00,55.78,55.79,55.52,55.54,37309.0,53.6766,53.6862,53.4264,53.4457,37309.0
2020-10-21 12:35:00,55.53,55.58,55.44,55.53,50614.0,53.436,53.4841,53.3494,53.436,50614.0
2020-10-21 12:40:00,55.53,55.57,55.47,55.52,20878.0,53.436,53.4745,53.3783,53.4264,20878.0
2020-10-21 12:45:00,55.52,55.56,55.45,55.46,16902.0,53.4264,53.4649,53.359,53.3687,16902.0
2020-10-21 12:50:00,55.46,55.53,55.4,55.42,25417.0,53.3687,53.436,53.3109,53.3302,25417.0
2020-10-21 12:55:00,55.43,55.48,55.37,55.43,96787.0,53.3398,53.3879,53.2821,53.3398,96787.0
2020-10-21 13:00:00,55.42,55.52,55.39,55.52,27235.0,53.3302,53.4264,53.3013,53.4264,27235.0
2020-10-21 13:05:00,55.48,55.52,55.39,55.4,32634.0,53.3879,53.4264,53.3013,53.3109,32634.0
2020-10-21 13:10:00,55.41,55.44,55.34,55.36,28018.0,53.3206,53.3494,53.2532,53.2724,28018.0
2020-10-21 13:15:00,55.37,55.44,55.37,55.39,9794.0,53.2821,53.3494,53.2821,53.3013,9794.0
2020-10-21 13:20:00,55.39,55.41,55.33,55.41,13386.0,53.3013,53.3206,53.2436,53.3206,13386.0
2020-10-21 13:25:00,55.4,55.47,55.38,55.47,18548.0,53.3109,53.3783,53.2917,53.3783,18548.0
2020-10-21 13:30:00,55.46,55.51,55.44,55.45,12770.0,53.3687,53.4168,53.3494,53.359,12770.0
2020-10-21 13:35:00,55.44,55.44,55.33,55.34,51954.0,53.3494,53.3494,53.2436,53.2532,51954.0
2020-10-21 13:40:00,55.35,55.43,55.35,55.38,49276.0,53.2628,53.3398,53.2628,53.2917,49276.0
2020-10-21 13:45:00,55.38,55.41,55.35,55.41,44587.0,53.2917,53.3206,53.2628,53.3206,44587.0
2020-10-21 13:50:00,55.42,55.52,55.39,55.4,44575.0,53.3302,53.4264,53.3013,53.3109,44575.0
2020-10-21 13:55:00,55.4,55.42,55.36,55.37,25438.0,53.3109,53.3302,53.2724,53.2821,25438.0
2020-10-21 14:00:00,55.37,55.44,55.36,55.4,34408.0,53.2821,53.3494,53.2724,53.3109,34408.0
2020-10-21 14:05:00,55.41,55.47,55.39,55.47,106371.0,53.3206,53.3783,53.3013,53.3783,106371.0
2020-10-21 14:10:00,55.47,55.55,55.44,55.53,46194.0,53.3783,53.4553,53.3494,53.436,46194.0
2020-10-21 14:15:00,55.55,55.56,55.49,55.5,29892.0,53.4553,53.4649,53.3975,53.4072,29892.0
2020-10-21 14:20:00,55.51,55.52,55.45,55.51,65026.0,53.4168,53.4264,53.359,53.4168,65026.0
2020-10-21 14:25:00,55.51,55.58,55.48,55.57,26238.0,53.4168,53.4841,53.3879,53.4745,26238.0
2020-10-21 14:30:00,55.56,55.64,55.55,55.64,31460.0,53.4649,53.5419,53.4553,53.5419,31460.0
2020-10-21 14:35:00,55.63,55.69,55.63,55.66,43549.0,53.5323,53.59,53.5323,53.5611,43549.0
2020-10-21 14:40:00,55.66,55.75,55.66,55.73,22611.0,53.5611,53.6477,53.5611,53.6285,22611.0
2020-10-21 14:45:00,55.74,55.82,55.74,55.81,25298.0,53.6381,53.7151,53.6381,53.7055,25298.0
2020-10-21 14:50:00,55.79,55.87,55.78,55.82,121939.0,53.6862,53.7632,53.6766,53.7151,121939.0
2020-10-21 14:55:00,55.83,55.89,55.81,55.87,18747.0,53.7247,53.7825,53.7055,53.7632,18747.0
2020-10-21 15:00:00,55.87,55.9,55.8,55.81,33104.0,53.7632,53.7921,53.6958,53.7055,33104.0
2020-10-21 15:05:00,55.81,55.82,55.69,55.72,37557.0,53.7055,53.7151,53.59,53.6189,37557.0
2020-10-21 15:10:00,55.72,55.79,55.71,55.73,11032.0,53.6189,53.6862,53.6092,53.6285,11032.0
2020-10-21 15:15:00,55.74,55.75,55.65,55.69,14428.0,53.6381,53.6477,53.5515,53.59,14428.0
2020-10-21 15:20:00,55.71,55.73,55.67,55.73,17585.0,53.6092,53.6285,53.5708,53.6285,17585.0
2020-10-21 15:25:00,55.73,55.82,55.73,55.81,33727.0,53.6285,53.7151,53.6285,53.7055,33727.0
2020-10-21 15:30:00,55.8,55.86,55.7,55.74,33042.0,53.6958,53.7536,53.5996,53.6381,33042.0
2020-10-21 15:35:00,55.75,55.77,55.68,55.69,36530.0,53.6477,53.667,53.5804,53.59,36530.0
2020-10-21 15:40:00,55.69,55.72,55.63,55.63,62398.0,53.59,53.6189,53.5323,53.5323,62398.0
2020-10-21 15:45:00,55.62,55.63,55.52,55.54,63820.0,53.5226,53.5323,53.4264,53.4457,63820.0
2020-10-21 15:50:00,55.53,55.6,55.49,55.57,51121.0,53.436,53.5034,53.3975,53.4745,51121.0
2020-10-21 15:55:00,55.57,55.6,55.41,55.41,176281.0,53.4745,53.5034,53.3206,53.3206,176281.0
2020-10-22 09:30:00,55.7,55.75,55.1,55.14,167246.0,53.5996,53.6477,53.0222,53.0607,167246.0
2020-10-22 09:35:00,55.12,55.3,55.05,55.27,136469.0,53.0415,53.2147,52.9741,53.1858,136469.0
2020-10-22 09:40:00,55.28,55.59,55.24,55.58,103866.0,53.1955,53.4938,53.157,53.4841,103866.0
2020-10-22 09:45:00,55.59,55.62,55.41,55.47,76854.0,53.4938,53.5226,53.3206,53.3783,76854.0
2020-10-22 09:50:00,55.48,55.54,55.39,55.42,78512.0,53.3879,53.4457,53.3013,53.3302,78512.0
2020-10-22 09:55:00,55.41,55.53,55.4,55.4,32501.0,53.3206,53.436,53.3109,53.3109,32501.0
2020-10-22 10:00:00,55.39,55.57,55.31,55.49,50730.0,53.3013,53.4745,53.2243,53.3975,50730.0
2020-10-22 10:05:00,55.51,55.62,55.45,55.48,39238.0,53.4168,53.5226,53.359,53.3879,39238.0
2020-10-22 10:10:00,55.5,55.5,55.35,55.45,28819.0,53.4072,53.4072,53.2628,53.359,28819.0
2020-10-22 10:15:00,55.44,55.48,55.3,55.32,32750.0,53.3494,53.3879,53.2147,53.2339,32750.0
2020-10-22 10:20:00,55.32,55.32,54.99,55.01,42940.0,53.2339,53.2339,52.9164,52.9356,42940.0
2020-10-22 10:25:00,55.02,55.11,54.98,55.03,77393.0,52.9453,53.0319,52.9068,52.9549,77393.0
2020-10-22 10:30:00,55.03,55.06,54.8,54.82,173389.0,52.9549,52.9838,52.7336,52.7528,173389.0
2020-10-22 10:35:00,54.82,54.92,54.73,54.74,58745.0,52.7528,52.849,52.6662,52.6758,58745.0
2020-10-22 10:40:00,54.73,54.74,54.53,54.53,57103.0,52.6662,52.6758,52.4737,52.4737,57103.0
2020-10-22 10:45:00,54.53,54.62,54.47,54.6,70273.0,52.4737,52.5603,52.416,52.5411,70273.0
2020-10-22 10:50:00,54.61,54.8,54.5,54.75,61689.0,52.5507,52.7336,52.4449,52.6854,61689.0
2020-10-22 10:55:00,54.76,54.89,54.73,54.83,61903.0,52.6951,52.8202,52.6662,52.7624,61903.0
2020-10-22 11:00:00,54.83,54.96,54.81,54.87,28244.0,52.7624,52.8875,52.7432,52.8009,28244.0
2020-10-22 11:05:00,54.86,54.96,54.78,54.9,31613.0,52.7913,52.8875,52.7143,52.8298,31613.0
2020-10-22 11:10:00,54.9,55.18,54.9,55.13,82514.0,52.8298,53.0992,52.8298,53.0511,82514.0
2020-10-22 11:15:00,55.12,55.15,54.95,54.95,54057.0,53.0415,53.0704,52.8779,52.8779,54057.0
2020-10-22 11:20:00,54.94,55.04,54.93,54.99,45950.0,52.8683,52.9645,52.8587,52.9164,45950.0
2020-10-22 11:25:00,54.99,55.01,54.85,54.86,49715.0,52.9164,52.9356,52.7817,52.7913,49715.0
2020-10-22 11:30:00,54.88,54.92,54.77,54.77,38073.0,52.8105,52.849,52.7047,52.7047,38073.0
2020-10-22 11:35:00,54.77,54.85,54.73,54.77,69297.0,52.7047,52.7817,52.6662,52.7047,69297.0
2020-10-22 11:40:00,54.78,54.85,54.74,54.77,23687.0,52.7143,52.7817,52.6758,52.7047,23687.0
2020-10-22 11:45:00,54.78,54.87,54.75,54.79,16819.0,52.7143,52.8009,52.6854,52.7239,16819.0
2020-10-22 11:50:00,54.81,54.84,54.76,54.77,12231.0,52.7432,52.772,52.6951,52.7047,12231.0
2020-10-22 11:55:00,54.75,54.77,54.69,54.76,43409.0,52.6854,52.7047,52.6277,52.6951,43409.0
2020-10-22 12:00:00,54.75,54.76,54.68,54.69,73275.0,52.6854,52.6951,52.6181,52.6277,73275.0
2020-10-22 12:05:00,54.69,54.72,54.61,54.67,20162.0,52.6277,52.6566,52.5507,52.6085,20162.0
2020-10-22 12:10:00,54.7,54.7,54.61,54.65,8850.0,52.6373,52.6373,52.5507,52.5892,8850.0
2020-10-22 12:15:00,54.67,54.71,54.62,54.63,15417.0,52.6085,52.647,52.5603,52.57,15417.0
2020-10-22 12:20:00,54.62,54.67,54.57,54.62,22708.0,52.5603,52.6085,52.5122,52.5603,22708.0
2020-10-22 12:25:00,54.63,54.7,54.62,54.69,13415.0,52.57,52.6373,52.5603,52.6277,13415.0
2020-10-22 12:30:00,54.7,54.72,54.64,54.68,9738.0,52.6373,52.6566,52.5796,52.6181,9738.0
2020-10-22 12:35:00,54.68,54.69,54.61,54.62,9733.0,52.6181,52.6277,52.5507,52.5603,9733.0
2020-10-22 12:40:00,54.62,54.64,54.59,54.63,8810.0,52.5603,52.5796,52.5315,52.57,8810.0
2020-10-22 12:45:00,54.63,54.74,54.61,54.73,10070.0,52.57,52.6758,52.5507,52.6662,10070.0
2020-10-22 12:50:00,54.73,54.82,54.72,54.79,18636.0,52.6662,52.7528,52.6566,52.7239,18636.0
2020-10-22 12:55:00,54.79,54.84,54.78,54.78,31178.0,52.7239,52.772,52.7143,52.7143,31178.0
2020-10-22 13:00:00,54.78,54.85,54.78,54.83,18100.0,52.7143,52.7817,52.7143,52.7624,18100.0
2020-10-22 13:05:00,54.84,54.86,54.79,54.85,20781.0,52.772,52.7913,52.7239,52.7817,20781.0
2020-10-22 13:10:00,54.85,55.04,54.84,55.01,51325.0,52.7817,52.9645,52.772,52.9356,51325.0
2020-10-22 13:15:00,55.0,55.02,54.95,54.98,43375.0,52.926,52.9453,52.8779,52.9068,43375.0
2020-10-22 13:20:00,54.97,54.97,54.86,54.92,31692.0,52.8971,52.8971,52.7913,52.849,31692.0
2020-10-22 13:25:00,54.93,54.95,54.89,54.91,25336.0,52.8587,52.8779,52.8202,52.8394,25336.0
2020-10-22 13:30:00,54.92,54.99,54.91,54.96,18364.0,52.849,52.9164,52.8394,52.8875,18364.0
2020-10-22 13:35:00,54.97,55.01,54.93,55.01,26971.0,52.8971,52.9356,52.8587,52.9356,26971.0
2020-10-22 13:40:00,55.0,55.02,54.95,54.98,46263.0,52.926,52.9453,52.8779,52.9068,46263.0
2020-10-22 13:45:00,54.97,54.98,54.91,54.96,53496.0,52.8971,52.9068,52.8394,52.8875,53496.0
2020-10-22 13:50:00,54.97,55.04,54.93,55.01,31234.0,52.8971,52.9645,52.8587,52.9356,31234.0
2020-10-22 13:55:00,55.02,55.05,54.99,55.02,9560.0,52.9453,52.9741,52.9164,52.9453,9560.0
2020-10-22 14:00:00,55.03,55.11,55.03,55.06,25543.0,52.9549,53.0319,52.9549,52.9838,25543.0
2020-10-22 14:05:00,55.06,55.07,55.01,55.03,7459.0,52.9838,52.9934,52.9356,52.9549,7459.0
2020-10-22 14:10:00,55.03,55.09,54.97,54.97,16602.0,52.9549,53.0126,52.8971,52.8971,16602.0
2020-10-22 14:15:00,54.98,55.1,54.97,55.06,16746.0,52.9068,53.0222,52.8971,52.9838,16746.0
2020-10-22 14:20:00,55.07,55.13,55.04,55.13,20159.0,52.9934,53.0511,52.9645,53.0511,20159.0
2020-10-22 14:25:00,55.12,55.12,55.07,55.07,24916.0,53.0415,53.0415,52.9934,52.9934,24916.0
2020-10-22 14:30:00,55.07,55.09,55.02,55.08,58898.0,52.9934,53.0126,52.9453,53.003,58898.0
2020-10-22 14:35:00,55.08,55.12,55.05,55.09,13297.0,53.003,53.0415,52.9741,53.0126,13297.0
2020-10-22 14:40:00,55.08,55.08,54.99,54.99,16276.0,53.003,53.003,52.9164,52.9164,16276.0
2020-10-22 14:45:00,54.98,55.01,54.96,55.0,14633.0,52.9068,52.9356,52.8875,52.926,14633.0
2020-10-22 14:50:00,54.99,55.0,54.95,54.97,19542.0,52.9164,52.926,52.8779,52.8971,19542.0
2020-10-22 14:55:00,54.97,55.02,54.97,55.0,15457.0,52.8971,52.9453,52.8971,52.926,15457.0
2020-10-22 15:00:00,55.01,55.04,54.98,55.0,15549.0,52.9356,52.9645,52.9068,52.926,15549.0
2020-10-22 15:05:00,54.99,55.0,54.89,54.92,20027.0,52.9164,52.926,52.8202,52.849,20027.0
2020-10-22 15:10:00,54.91,54.91,54.87,54.89,11439.0,52.8394,52.8394,52.8009,52.8202,11439.0
2020-10-22 15:15:00,54.89,54.92,54.86,54.9,8961.0,52.8202,52.849,52.7913,52.8298,8961.0
2020-10-22 15:20:00,54.9,54.95,54.89,54.94,23362.0,52.8298,52.8779,52.8202,52.8683,23362.0
2020-10-22 15:25:00,54.94,54.99,54.92,54.98,13086.0,52.8683,52.9164,52.849,52.9068,13086.0
2020-10-22 15:30:00,54.99,55.02,54.95,55.0,23179.0,52.9164,52.9453,52.8779,52.926,23179.0
2020-10-22 15:35:00,55.0,55.04,55.0,55.02,22491.0,52.926,52.9645,52.926,52.9453,22491.0
2020-10-22 15:40:00,55.02,55.09,55.01,55.04,27020.0,52.9453,53.0126,52.9356,52.9645,27020.0
2020-10-22 15:45:00,55.05,55.05,54.91,54.92,49820.0,52.9741,52.9741,52.8394,52.849,49820.0
2020-10-22 15:50:00,54.93,54.97,54.92,54.96,61307.0,52.8587,52.8971,52.849,52.8875,61307.0
2020-10-22 15:55:00,54.97,54.98,54.88,54.98,102330.0,52.8971,52.9068,52.8105,52.9068,102330.0
2020-10-23 09:30:00,55.2,55.45,55.2,55.45,11194.0,53.1185,53.359,53.1185,53.359,11194.0
2020-10-23 09:35:00,55.46,55.46,55.22,55.34,34332.0,53.3687,53.3687,53.1377,53.2532,34332.0
2020-10-23 09:40:00,55.35,55.38,55.28,55.36,69502.0,53.2628,53.2917,53.1955,53.2724,69502.0
2020-10-23 09:45:00,55.36,55.43,55.3,55.32,50989.0,53.2724,53.3398,53.2147,53.2339,50989.0
2020-10-23 09:50:00,55.31,55.4,55.21,55.24,17700.0,53.2243,53.3109,53.1281,53.157,17700.0
2020-10-23 09:55:00,55.25,55.29,55.08,55.17,11025.0,53.1666,53.2051,53.003,53.0896,11025.0
2020-10-23 10:00:00,55.15,55.18,55.12,55.12,9811.0,53.0704,53.0992,53.0415,53.0415,9811.0
2020-10-23 10:05:00,55.11,55.11,54.92,55.02,48403.0,53.0319,53.0319,52.849,52.9453,48403.0
2020-10-23 10:10:00,55.02,55.07,54.96,54.97,29617.0,52.9453,52.9934,52.8875,52.8971,29617.0
2020-10-23 10:15:00,54.94,55.09,54.88,55.08,57496.0,52.8683,53.0126,52.8105,53.003,57496.0
2020-10-23 10:20:00,55.09,55.16,55.07,55.14,21594.0,53.0126,53.08,52.9934,53.0607,21594.0
2020-10-23 10:25:00,55.15,55.21,55.1,55.2,4282.0,53.0704,53.1281,53.0222,53.1185,4282.0
2020-10-23 10:30:00,55.16,55.37,55.16,55.37,25952.0,53.08,53.2821,53.08,53.2821,25952.0
2020-10-23 10:35:00,55.36,55.38,55.25,55.34,29780.0,53.2724,53.2917,53.1666,53.2532,29780.0
2020-10-23 10:40:00,55.36,55.42,55.23,55.31,86913.0,53.2724,53.3302,53.1473,53.2243,86913.0
2020-10-23 10:45:00,55.32,55.36,55.29,55.33,23116.0,53.2339,53.2724,53.2051,53.2436,23116.0
2020-10-23 10:50:00,55.34,55.37,55.29,55.31,111683.0,53.2532,53.2821,53.2051,53.2243,111683.0
2020-10-23 10:55:00,55.29,55.31,55.21,55.21,15608.0,53.2051,53.2243,53.1281,53.1281,15608.0
2020-10-23 11:00:00,55.2,55.25,55.16,55.24,21658.0,53.1185,53.1666,53.08,53.157,21658.0
2020-10-23 11:05:00,55.23,55.29,55.18,55.2,36254.0,53.1473,53.2051,53.0992,53.1185,36254.0
2020-10-23 11:10:00,55.21,55.26,55.15,55.25,34046.0,53.1281,53.1762,53.0704,53.1666,34046.0
2020-10-23 11:15:00,55.24,55.34,55.24,55.31,37319.0,53.157,53.2532,53.157,53.2243,37319.0
2020-10-23 11:20:00,55.32,55.33,55.22,55.23,18100.0,53.2339,53.2436,53.1377,53.1473,18100.0
2020-10-23 11:25:00,55.24,55.37,55.24,55.34,24750.0,53.157,53.2821,53.157,53.2532,24750.0
2020-10-23 11:30:00,55.34,55.36,55.27,55.31,21112.0,53.2532,53.2724,53.1858,53.2243,21112.0
2020-10-23 11:35:00,55.32,55.35,55.3,55.32,11677.0,53.2339,53.2628,53.2147,53.2339,11677.0
2020-10-23 11:40:00,55.32,55.38,55.29,55.3,12288.0,53.2339,53.2917,53.2051,53.2147,12288.0
2020-10-23 11:45:00,55.29,55.32,55.22,55.22,10835.0,53.2051,53.2339,53.1377,53.1377,10835.0
2020-10-23 11:50:00,55.23,55.26,55.19,55.21,20224.0,53.1473,53.1762,53.1089,53.1281,20224.0
2020-10-23 11:55:00,55.2,55.25,55.2,55.22,9850.0,53.1185,53.1666,53.1185,53.1377,9850.0
2020-10-23 12:00:00,55.22,55.27,55.2,55.25,7625.0,53.1377,53.1858,53.1185,53.1666,7625.0
2020-10-23 12:05:00,55.25,55.27,55.21,55.22,11286.0,53.1666,53.1858,53.1281,53.1377,11286.0
2020-10-23 12:10:00,55.21,55.22,55.16,55.16,23722.0,53.1281,53.1377,53.08,53.08,23722.0
2020-10-23 12:15:00,55.15,55.15,54.98,54.99,81148.0,53.0704,53.0704,52.9068,52.9164,81148.0
2020-10-23 12:20:00,54.99,55.0,54.88,54.98,62408.0,52.9164,52.926,52.8105,52.9068,62408.0
2020-10-23 12:25:00,54.97,55.02,54.97,54.99,10977.0,52.8971,52.9453,52.8971,52.9164,10977.0
2020-10-23 12:30:00,55.0,55.05,54.97,55.04,48487.0,52.926,52.9741,52.8971,52.9645,48487.0
2020-10-23 12:35:00,55.03,55.05,55.01,55.02,11321.0,52.9549,52.9741,52.9356,52.9453,11321.0
2020-10-23 12:40:00,55.02,55.08,55.02,55.06,9512.0,52.9453,53.003,52.9453,52.9838,9512.0
2020-10-23 12:45:00,55.09,55.16,55.09,55.14,26046.0,53.0126,53.08,53.0126,53.0607,26046.0
2020-10-23 12:50:00,55.14,55.14,55.09,55.09,11606.0,53.0607,53.0607,53.0126,53.0126,11606.0
2020-10-23 12:55:00,55.1,55.1,54.99,55.03,19121.0,53.0222,53.0222,52.9164,52.9549,19121.0
2020-10-23 13:00:00,55.03,55.22,55.03,55.21,40070.0,52.9549,53.1377,52.9549,53.1281,40070.0
2020-10-23 13:05:00,55.21,55.27,55.21,55.24,10370.0,53.1281,53.1858,53.1281,53.157,10370.0
2020-10-23 13:10:00,55.23,55.24,55.2,55.24,9208.0,53.1473,53.157,53.1185,53.157,9208.0
2020-10-23 13:15:00,55.24,55.28,55.23,55.28,11100.0,53.157,53.1955,53.1473,53.1955,11100.0
2020-10-23 13:20:00,55.28,55.43,55.28,55.41,19674.0,53.1955,53.3398,53.1955,53.3206,19674.0
2020-10-23 13:25:00,55.41,55.45,55.36,55.44,7199.0,53.3206,53.359,53.2724,53.3494,7199.0
2020-10-23 13:30:00,55.44,55.46,55.41,55.45,13999.0,53.3494,53.3687,53.3206,53.359,13999.0
2020-10-23 13:35:00,55.44,55.46,55.43,55.46,7905.0,53.3494,53.3687,53.3398,53.3687,7905.0
2020-10-23 13:40:00,55.47,55.48,55.46,55.48,12177.0,53.3783,53.3879,53.3687,53.3879,12177.0
2020-10-23 13:45:00,55.5,55.51,55.47,55.51,10677.0,53.4072,53.4168,53.3783,53.4168,10677.0
2020-10-23 13:50:00,55.51,55.55,55.5,55.51,10436.0,53.4168,53.4553,53.4072,53.4168,10436.0
2020-10-23 13:55:00,55.52,55.54,55.5,55.54,8466.0,53.4264,53.4457,53.4072,53.4457,8466.0
2020-10-23 14:00:00,55.55,55.58,55.51,55.56,8288.0,53.4553,53.4841,53.4168,53.4649,8288.0
2020-10-23 14:05:00,55.57,55.61,55.54,55.61,20593.0,53.4745,53.513,53.4457,53.513,20593.0
2020-10-23 14:10:00,55.6,55.6,55.57,55.6,9341.0,53.5034,53.5034,53.4745,53.5034,9341.0
2020-10-23 14:15:00,55.61,55.66,55.58,55.65,19979.0,53.513,53.5611,53.4841,53.5515,19979.0
2020-10-23 14:20:00,55.65,55.69,55.62,55.69,7304.0,53.5515,53.59,53.5226,53.59,7304.0
2020-10-23 14:25:00,55.69,55.75,55.69,55.71,21252.0,53.59,53.6477,53.59,53.6092,21252.0
2020-10-23 14:30:00,55.72,55.78,55.72,55.74,16714.0,53.6189,53.6766,53.6189,53.6381,16714.0
2020-10-23 14:35:00,55.73,55.74,55.68,55.7,48124.0,53.6285,53.6381,53.5804,53.5996,48124.0
2020-10-23 14:40:00,55.69,55.73,55.67,55.67,47936.0,53.59,53.6285,53.5708,53.5708,47936.0
2020-10-23 14:45:00,55.67,55.72,55.67,55.7,35438.0,53.5708,53.6189,53.5708,53.5996,35438.0
2020-10-23 14:50:00,55.71,55.72,55.62,55.64,13269.0,53.6092,53.6189,53.5226,53.5419,13269.0
2020-10-23 14:55:00,55.64,55.71,55.63,55.68,18069.0,53.5419,53.6092,53.5323,53.5804,18069.0
2020-10-23 15:00:00,55.69,55.73,55.68,55.72,16695.0,53.59,53.6285,53.5804,53.6189,16695.0
2020-10-23 15:05:00,55.72,55.75,55.72,55.75,31141.0,53.6189,53.6477,53.6189,53.6477,31141.0
2020-10-23 15:10:00,55.76,55.85,55.74,55.82,44203.0,53.6574,53.744,53.6381,53.7151,44203.0
2020-10-23 15:15:00,55.81,55.82,55.78,55.78,19654.0,53.7055,53.7151,53.6766,53.6766,19654.0
2020-10-23 15:20:00,55.79,55.8,55.77,55.77,12339.0,53.6862,53.6958,53.667,53.667,12339.0
2020-10-23 15:25:00,55.78,55.8,55.76,55.79,31715.0,53.6766,53.6958,53.6574,53.6862,31715.0
2020-10-23 15:30:00,55.79,55.81,55.78,55.8,94506.0,53.6862,53.7055,53.6766,53.6958,94506.0
2020-10-23 15:35:00,55.79,55.81,55.77,55.78,70143.0,53.6862,53.7055,53.667,53.6766,70143.0
2020-10-23 15:40:00,55.77,55.79,55.75,55.78,25780.0,53.667,53.6862,53.6477,53.6766,25780.0
2020-10-23 15:45:00,55.78,55.86,55.75,55.83,63895.0,53.6766,53.7536,53.6477,53.7247,63895.0
2020-10-23 15:50:00,55.85,55.85,55.79,55.81,45212.0,53.744,53.744,53.6862,53.7055,45212.0
2020-10-23 15:55:00,55.82,55.84,55.78,55.82,143321.0,53.7151,53.7343,53.6766,53.7151,143321.0
2020-10-26 09:30:00,55.04,55.24,55.01,55.02,27614.0,52.9645,53.157,52.9356,52.9453,27614.0
2020-10-26 09:35:00,55.02,55.09,54.83,54.83,80987.0,52.9453,53.0126,52.7624,52.7624,80987.0
2020-10-26 09:40:00,54.84,54.86,54.63,54.86,107949.0,52.772,52.7913,52.57,52.7913,107949.0
2020-10-26 09:45:00,54.86,54.91,54.79,54.79,27033.0,52.7913,52.8394,52.7239,52.7239,27033.0
2020-10-26 09:50:00,54.79,54.93,54.76,54.91,81672.0,52.7239,52.8587,52.6951,52.8394,81672.0
2020-10-26 09:55:00,54.89,54.91,54.78,54.83,18378.0,52.8202,52.8394,52.7143,52.7624,18378.0
2020-10-26 10:00:00,54.83,54.83,54.56,54.66,174174.0,52.7624,52.7624,52.5026,52.5988,174174.0
2020-10-26 10:05:00,54.66,54.72,54.55,54.59,92764.0,52.5988,52.6566,52.493,52.5315,92764.0
2020-10-26 10:10:00,54.58,54.62,54.49,54.55,57589.0,52.5219,52.5603,52.4352,52.493,57589.0
2020-10-26 10:15:00,54.56,54.69,54.54,54.6,21801.0,52.5026,52.6277,52.4834,52.5411,21801.0
2020-10-26 10:20:00,54.59,54.66,54.54,54.63,25326.0,52.5315,52.5988,52.4834,52.57,25326.0
2020-10-26 10:25:00,54.63,54.64,54.54,54.54,19126.0,52.57,52.5796,52.4834,52.4834,19126.0
2020-10-26 10:30:00,54.51,54.58,54.41,54.48,29254.0,52.4545,52.5219,52.3583,52.4256,29254.0
2020-10-26 10:35:00,54.48,54.59,54.43,54.59,36672.0,52.4256,52.5315,52.3775,52.5315,36672.0
2020-10-26 10:40:00,54.58,54.64,54.52,54.59,44846.0,52.5219,52.5796,52.4641,52.5315,44846.0
2020-10-26 10:45:00,54.59,54.65,54.41,54.46,69687.0,52.5315,52.5892,52.3583,52.4064,69687.0
2020-10-26 10:50:00,54.45,54.45,54.35,54.36,118897.0,52.3968,52.3968,52.3005,52.3101,118897.0
2020-10-26 10:55:00,54.36,54.41,54.29,54.3,57488.0,52.3101,52.3583,52.2428,52.2524,57488.0
2020-10-26 11:00:00,54.29,54.29,54.1,54.2,82800.0,52.2428,52.2428,52.06,52.1562,82800.0
2020-10-26 11:05:00,54.19,54.25,54.11,54.25,110307.0,52.1466,52.2043,52.0696,52.2043,110307.0
2020-10-26 11:10:00,54.24,54.29,54.2,54.23,74490.0,52.1947,52.2428,52.1562,52.1851,74490.0
2020-10-26 11:15:00,54.22,54.23,53.99,54.0,63905.0,52.1754,52.1851,51.9541,51.9637,63905.0
2020-10-26 11:20:00,54.01,54.21,54.0,54.17,62343.0,51.9733,52.1658,51.9637,52.1273,62343.0
2020-10-26 11:25:00,54.19,54.23,54.13,54.22,21700.0,52.1466,52.1851,52.0888,52.1754,21700.0
2020-10-26 11:30:00,54.22,54.22,54.08,54.11,35831.0,52.1754,52.1754,52.0407,52.0696,35831.0
2020-10-26 11:35:00,54.11,54.25,54.11,54.24,33876.0,52.0696,52.2043,52.0696,52.1947,33876.0
2020-10-26 11:40:00,54.23,54.23,54.09,54.2,36837.0,52.1851,52.1851,52.0503,52.1562,36837.0
2020-10-26 11:45:00,54.21,54.28,54.21,54.24,13062.0,52.1658,52.2332,52.1658,52.1947,13062.0
2020-10-26 11:50:00,54.24,54.24,54.15,54.16,18787.0,52.1947,52.1947,52.1081,52.1177,18787.0
2020-10-26 11:55:00,54.17,54.24,54.14,54.16,17063.0,52.1273,52.1947,52.0984,52.1177,17063.0
2020-10-26 12:00:00,54.17,54.2,54.13,54.19,24539.0,52.1273,52.1562,52.0888,52.1466,24539.0
2020-10-26 12:05:00,54.2,54.21,54.15,54.17,14802.0,52.1562,52.1658,52.1081,52.1273,14802.0
2020-10-26 12:10:00,54.18,54.23,54.13,54.14,34654.0,52.1369,52.1851,52.0888,52.0984,34654.0
2020-10-26 12:15:00,54.16,54.22,54.15,54.17,17272.0,52.1177,52.1754,52.1081,52.1273,17272.0
2020-10-26 12:20:00,54.19,54.19,54.12,54.16,30191.0,52.1466,52.1466,52.0792,52.1177,30191.0
2020-10-26 12:25:00,54.18,54.23,54.16,54.21,14628.0,52.1369,52.1851,52.1177,52.1658,14628.0
2020-10-26 12:30:00,54.17,54.17,53.99,54.01,15681.0,52.1273,52.1273,51.9541,51.9733,15681.0
2020-10-26 12:35:00,54.04,54.04,54.0,54.01,34056.0,52.0022,52.0022,51.9637,51.9733,34056.0
2020-10-26 12:40:00,54.01,54.02,53.96,53.98,15627.0,51.9733,51.983,51.9252,51.9445,15627.0
2020-10-26 12:45:00,53.97,53.97,53.8,53.82,45210.0,51.9349,51.9349,51.7713,51.7905,45210.0
2020-10-26 12:50:00,53.81,53.93,53.8,53.88,27671.0,51.7809,51.8964,51.7713,51.8482,27671.0
2020-10-26 12:55:00,53.88,53.91,53.85,53.91,15107.0,51.8482,51.8771,51.8194,51.8771,15107.0
2020-10-26 13:00:00,53.9,53.92,53.8,53.83,17137.0,51.8675,51.8867,51.7713,51.8001,17137.0
2020-10-26 13:05:00,53.84,53.86,53.78,53.86,19523.0,51.8098,51.829,51.752,51.829,19523.0
2020-10-26 13:10:00,53.86,53.92,53.81,53.81,20950.0,51.829,51.8867,51.7809,51.7809,20950.0
2020-10-26 13:15:00,53.81,53.83,53.67,53.67,35975.0,51.7809,51.8001,51.6462,51.6462,35975.0
2020-10-26 13:20:00,53.67,53.72,53.62,53.63,12893.0,51.6462,51.6943,51.5981,51.6077,12893.0
2020-10-26 13:25:00,53.63,53.64,53.56,53.61,22066.0,51.6077,51.6173,51.5403,51.5884,22066.0
2020-10-26 13:30:00,53.58,53.59,53.45,53.48,40315.0,51.5596,51.5692,51.4345,51.4633,40315.0
2020-10-26 13:35:00,53.48,53.67,53.46,53.65,30919.0,51.4633,51.6462,51.4441,51.6269,30919.0
2020-10-26 13:40:00,53.65,53.68,53.6,53.63,20426.0,51.6269,51.6558,51.5788,51.6077,20426.0
2020-10-26 13:45:00,53.63,53.73,53.6,53.72,11531.0,51.6077,51.7039,51.5788,51.6943,11531.0
2020-10-26 13:50:00,53.72,53.87,53.71,53.86,23828.0,51.6943,51.8386,51.6847,51.829,23828.0
2020-10-26 13:55:00,53.85,53.94,53.81,53.9,33371.0,51.8194,51.906,51.7809,51.8675,33371.0
2020-10-26 14:00:00,53.91,53.93,53.87,53.93,19290.0,51.8771,51.8964,51.8386,51.8964,19290.0
2020-10-26 14:05:00,53.94,54.06,53.93,54.05,33048.0,51.906,52.0215,51.8964,52.0118,33048.0
2020-10-26 14:10:00,54.06,54.08,53.96,53.99,17106.0,52.0215,52.0407,51.9252,51.9541,17106.0
2020-10-26 14:15:00,54.0,54.05,53.98,54.02,20301.0,51.9637,52.0118,51.9445,51.983,20301.0
2020-10-26 14:20:00,54.01,54.03,53.96,54.0,56467.0,51.9733,51.9926,51.9252,51.9637,56467.0
2020-10-26 14:25:00,54.0,54.17,53.97,54.17,43736.0,51.9637,52.1273,51.9349,52.1273,43736.0
2020-10-26 14:30:00,54.18,54.18,54.1,54.11,18943.0,52.1369,52.1369,52.06,52.0696,18943.0
2020-10-26 14:35:00,54.1,54.1,53.93,53.94,16090.0,52.06,52.06,51.8964,51.906,16090.0
2020-10-26 14:40:00,53.94,54.03,53.93,53.95,26032.0,51.906,51.9926,51.8964,51.9156,26032.0
2020-10-26 14:45:00,53.94,53.94,53.83,53.88,17578.0,51.906,51.906,51.8001,51.8482,17578.0
2020-10-26 14:50:00,53.88,53.96,53.87,53.87,37918.0,51.8482,51.9252,51.8386,51.8386,37918.0
2020-10-26 14:55:00,53.88,53.94,53.84,53.84,15250.0,51.8482,51.906,51.8098,51.8098,15250.0
2020-10-26 15:00:00,53.84,53.93,53.82,53.82,21899.0,51.8098,51.8964,51.7905,51.7905,21899.0
2020-10-26 15:05:00,53.82,53.83,53.75,53.79,127492.0,51.7905,51.8001,51.7232,51.7616,127492.0
2020-10-26 15:10:00,53.79,53.84,53.71,53.73,59824.0,51.7616,51.8098,51.6847,51.7039,59824.0
2020-10-26 15:15:00,53.73,53.84,53.73,53.77,19986.0,51.7039,51.8098,51.7039,51.7424,19986.0
2020-10-26 15:20:00,53.76,53.86,53.76,53.84,15662.0,51.7328,51.829,51.7328,51.8098,15662.0
2020-10-26 15:25:00,53.83,53.89,53.83,53.87,64892.0,51.8001,51.8579,51.8001,51.8386,64892.0
2020-10-26 15:30:00,53.88,54.0,53.84,53.96,43955.0,51.8482,51.9637,51.8098,51.9252,43955.0
2020-10-26 15:35:00,53.97,54.0,53.89,53.93,89600.0,51.9349,51.9637,51.8579,51.8964,89600.0
2020-10-26 15:40:00,53.93,53.97,53.86,53.87,78065.0,51.8964,51.9349,51.829,51.8386,78065.0
2020-10-26 15:45:00,53.86,53.88,53.73,53.75,64469.0,51.829,51.8482,51.7039,51.7232,64469.0
2020-10-26 15:50:00,53.75,53.89,53.7,53.87,57690.0,51.7232,51.8579,51.675,51.8386,57690.0
2020-10-26 15:55:00,53.88,54.02,53.87,54.01,356329.0,51.8482,51.983,51.8386,51.9733,356329.0
2020-10-27 09:30:00,54.11,54.18,53.92,53.95,196289.0,52.0696,52.1369,51.8867,51.9156,196289.0
2020-10-27 09:35:00,53.93,54.31,53.93,54.17,62537.0,51.8964,52.262,51.8964,52.1273,62537.0
2020-10-27 09:40:00,54.16,54.16,53.98,54.1,26533.0,52.1177,52.1177,51.9445,52.06,26533.0
2020-10-27 09:45:00,54.11,54.15,53.96,54.03,54860.0,52.0696,52.1081,51.9252,51.9926,54860.0
2020-10-27 09:50:00,54.02,54.04,53.91,54.02,38023.0,51.983,52.0022,51.8771,51.983,38023.0
2020-10-27 09:55:00,54.02,54.07,53.97,54.05,31427.0,51.983,52.0311,51.9349,52.0118,31427.0
2020-10-27 10:00:00,54.04,54.05,53.93,53.95,21970.0,52.0022,52.0118,51.8964,51.9156,21970.0
2020-10-27 10:05:00,53.94,54.15,53.92,54.07,28946.0,51.906,52.1081,51.8867,52.0311,28946.0
2020-10-27 10:10:00,54.08,54.13,54.05,54.09,14214.0,52.0407,52.0888,52.0118,52.0503,14214.0
2020-10-27 10:15:00,54.1,54.1,53.97,53.97,17870.0,52.06,52.06,51.9349,51.9349,17870.0
2020-10-27 10:20:00,53.96,53.96,53.81,53.84,36453.0,51.9252,51.9252,51.7809,51.8098,36453.0
2020-10-27 10:25:00,53.84,53.92,53.78,53.83,63190.0,51.8098,51.8867,51.752,51.8001,63190.0
2020-10-27 10:30:00,53.84,53.91,53.79,53.86,83133.0,51.8098,51.8771,51.7616,51.829,83133.0
2020-10-27 10:35:00,53.85,53.9,53.75,53.77,36290.0,51.8194,51.8675,51.7232,51.7424,36290.0
2020-10-27 10:40:00,53.78,53.79,53.69,53.73,38637.0,51.752,51.7616,51.6654,51.7039,38637.0
2020-10-27 10:45:00,53.73,53.91,53.72,53.9,73612.0,51.7039,51.8771,51.6943,51.8675,73612.0
2020-10-27 10:50:00,53.92,53.93,53.79,53.82,27961.0,51.8867,51.8964,51.7616,51.7905,27961.0
2020-10-27 10:55:00,53.83,53.86,53.74,53.74,31497.0,51.8001,51.829,51.7135,51.7135,31497.0
2020-10-27 11:00:00,53.75,53.76,53.67,53.71,42212.0,51.7232,51.7328,51.6462,51.6847,42212.0
2020-10-27 11:05:00,53.73,53.74,53.65,53.67,24264.0,51.7039,51.7135,51.6269,51.6462,24264.0
2020-10-27 11:10:00,53.66,53.76,53.66,53.68,13810.0,51.6365,51.7328,51.6365,51.6558,13810.0
2020-10-27 11:15:00,53.68,53.69,53.58,53.64,36776.0,51.6558,51.6654,51.5596,51.6173,36776.0
2020-10-27 11:20:00,53.63,53.68,53.61,53.68,38910.0,51.6077,51.6558,51.5884,51.6558,38910.0
2020-10-27 11:25:00,53.68,53.72,53.64,53.64,24495.0,51.6558,51.6943,51.6173,51.6173,24495.0
2020-10-27 11:30:00,53.65,53.65,53.44,53.48,61188.0,51.6269,51.6269,51.4248,51.4633,61188.0
2020-10-27 11:35:00,53.49,53.59,53.48,53.54,18407.0,51.473,51.5692,51.4633,51.5211,18407.0
2020-10-27 11:40:00,53.54,53.56,53.39,53.44,20091.0,51.5211,51.5403,51.3767,51.4248,20091.0
2020-10-27 11:45:00,53.46,53.53,53.46,53.48,25713.0,51.4441,51.5114,51.4441,51.4633,25713.0
2020-10-27 11:50:00,53.48,53.48,53.41,53.48,17115.0,51.4633,51.4633,51.396,51.4633,17115.0
2020-10-27 11:55:00,53.48,53.55,53.47,53.52,20939.0,51.4633,51.5307,51.4537,51.5018,20939.0
2020-10-27 12:00:00,53.54,53.57,53.49,53.54,25893.0,51.5211,51.5499,51.473,51.5211,25893.0
2020-10-27 12:05:00,53.55,53.57,53.48,53.48,16955.0,51.5307,51.5499,51.4633,51.4633,16955.0
2020-10-27 12:10:00,53.49,53.53,53.47,53.51,14394.0,51.473,51.5114,51.4537,51.4922,14394.0
2020-10-27 12:15:00,53.51,53.55,53.5,53.55,22956.0,51.4922,51.5307,51.4826,51.5307,22956.0
2020-10-27 12:20:00,53.56,53.7,53.56,53.64,22755.0,51.5403,51.675,51.5403,51.6173,22755.0
2020-10-27 12:25:00,53.64,53.64,53.47,53.47,15982.0,51.6173,51.6173,51.4537,51.4537,15982.0
2020-10-27 12:30:00,53.48,53.53,53.44,53.45,31203.0,51.4633,51.5114,51.4248,51.4345,31203.0
2020-10-27 12:35:00,53.46,53.54,53.45,53.54,33301.0,51.4441,51.5211,51.4345,51.5211,33301.0
2020-10-27 12:40:00,53.54,53.56,53.41,53.43,18067.0,51.5211,51.5403,51.396,51.4152,18067.0
2020-10-27 12:45:00,53.44,53.52,53.43,53.44,15528.0,51.4248,51.5018,51.4152,51.4248,15528.0
2020-10-27 12:50:00,53.44,53.46,53.38,53.4,66505.0,51.4248,51.4441,51.3671,51.3863,66505.0
2020-10-27 12:55:00,53.4,53.43,53.33,53.42,76473.0,51.3863,51.4152,51.319,51.4056,76473.0
2020-10-27 13:00:00,53.41,53.43,53.36,53.42,33207.0,51.396,51.4152,51.3479,51.4056,33207.0
2020-10-27 13:05:00,53.42,53.46,53.38,53.39,14564.0,51.4056,51.4441,51.3671,51.3767,14564.0
2020-10-27 13:10:00,53.39,53.41,53.28,53.32,56512.0,51.3767,51.396,51.2709,51.3094,56512.0
2020-10-27 13:15:00,53.33,53.4,53.33,53.35,16510.0,51.319,51.3863,51.319,51.3382,16510.0
2020-10-27 13:20:00,53.35,53.48,53.32,53.48,39004.0,51.3382,51.4633,51.3094,51.4633,39004.0
2020-10-27 13:25:00,53.47,53.53,53.42,53.5,32652.0,51.4537,51.5114,51.4056,51.4826,32652.0
2020-10-27 13:30:00,53.5,53.56,53.47,53.53,25500.0,51.4826,51.5403,51.4537,51.5114,25500.0
2020-10-27 13:35:00,53.52,53.53,53.48,53.5,18879.0,51.5018,51.5114,51.4633,51.4826,18879.0
2020-10-27 13:40:00,53.49,53.58,53.49,53.57,10103.0,51.473,51.5596,51.473,51.5499,10103.0
2020-10-27 13:45:00,53.57,53.67,53.55,53.66,15945.0,51.5499,51.6462,51.5307,51.6365,15945.0
2020-10-27 13:50:00,53.66,53.7,53.61,53.66,23573.0,51.6365,51.675,51.5884,51.6365,23573.0
2020-10-27 13:55:00,53.66,53.68,53.63,53.63,14955.0,51.6365,51.6558,51.6077,51.6077,14955.0
2020-10-27 14:00:00,53.63,53.66,53.58,53.59,15486.0,51.6077,51.6365,51.5596,51.5692,15486.0
2020-10-27 14:05:00,53.6,53.64,53.55,53.59,14612.0,51.5788,51.6173,51.5307,51.5692,14612.0
2020-10-27 14:10:00,53.59,53.62,53.55,53.61,13573.0,51.5692,51.5981,51.5307,51.5884,13573.0
2020-10-27 14:15:00,53.61,53.61,53.49,53.49,22059.0,51.5884,51.5884,51.473,51.473,22059.0
2020-10-27 14:20:00,53.5,53.55,53.49,53.51,11485.0,51.4826,51.5307,51.473,51.4922,11485.0
2020-10-27 14:25:00,53.52,53.58,53.52,53.54,12375.0,51.5018,51.5596,51.5018,51.5211,12375.0
2020-10-27 14:30:00,53.54,53.55,53.48,53.49,30862.0,51.5211,51.5307,51.4633,51.473,30862.0
2020-10-27 14:35:00,53.5,53.54,53.43,53.45,15554.0,51.4826,51.5211,51.4152,51.4345,15554.0
2020-10-27 14:40:00,53.45,53.46,53.4,53.4,12091.0,51.4345,51.4441,51.3863,51.3863,12091.0
2020-10-27 14:45:00,53.4,53.44,53.33,53.41,18273.0,51.3863,51.4248,51.319,51.396,18273.0
2020-10-27 14:50:00,53.4,53.41,53.37,53.4,30457.0,51.3863,51.396,51.3575,51.3863,30457.0
2020-10-27 14:55:00,53.4,53.41,53.35,53.4,14250.0,51.3863,51.396,51.3382,51.3863,14250.0
2020-10-27 15:00:00,53.41,53.46,53.39,53.4,14897.0,51.396,51.4441,51.3767,51.3863,14897.0
2020-10-27 15:05:00,53.41,53.42,53.29,53.3,66492.0,51.396,51.4056,51.2805,51.2901,66492.0
2020-10-27 15:10:00,53.3,53.4,53.3,53.36,48696.0,51.2901,51.3863,51.2901,51.3479,48696.0
2020-10-27 15:15:00,53.36,53.37,53.33,53.34,37171.0,51.3479,51.3575,51.319,51.3286,37171.0
2020-10-27 15:20:00,53.35,53.47,53.34,53.45,46147.0,51.3382,51.4537,51.3286,51.4345,46147.0
2020-10-27 15:25:00,53.45,53.53,53.4,53.49,49343.0,51.4345,51.5114,51.3863,51.473,49343.0
2020-10-27 15:30:00,53.48,53.5,53.43,53.5,35111.0,51.4633,51.4826,51.4152,51.4826,35111.0
2020-10-27 15:35:00,53.5,53.57,53.48,53.57,34901.0,51.4826,51.5499,51.4633,51.5499,34901.0
2020-10-27 15:40:00,53.57,53.6,53.52,53.53,47386.0,51.5499,51.5788,51.5018,51.5114,47386.0
2020-10-27 15:45:00,53.54,53.56,53.45,53.47,65220.0,51.5211,51.5403,51.4345,51.4537,65220.0
2020-10-27 15:50:00,53.46,53.51,53.39,53.51,136809.0,51.4441,51.4922,51.3767,51.4922,136809.0
2020-10-27 15:55:00,53.51,53.51,53.36,53.38,200875.0,51.4922,51.4922,51.3479,51.3671,200875.0
2020-10-28 09:30:00,52.34,52.37,52.07,52.22,38890.0,50.3663,50.3952,50.1065,50.2508,38890.0
2020-10-28 09:35:00,52.28,52.9,52.27,52.9,140499.0,50.3086,50.9052,50.299,50.9052,140499.0
2020-10-28 09:40:00,52.9,53.32,52.84,53.26,120024.0,50.9052,51.3094,50.8475,51.2516,120024.0
2020-10-28 09:45:00,53.26,53.34,53.07,53.08,108258.0,51.2516,51.3286,51.0688,51.0784,108258.0
2020-10-28 09:50:00,53.09,53.1,52.86,52.89,101670.0,51.088,51.0977,50.8667,50.8956,101670.0
2020-10-28 09:55:00,52.86,52.88,52.76,52.87,103148.0,50.8667,50.886,50.7705,50.8763,103148.0
2020-10-28 10:00:00,52.86,52.97,52.77,52.82,146789.0,50.8667,50.9726,50.7801,50.8282,146789.0
2020-10-28 10:05:00,52.82,53.19,52.82,53.18,42352.0,50.8282,51.1843,50.8282,51.1746,42352.0
2020-10-28 10:10:00,53.17,53.28,53.13,53.15,48887.0,51.165,51.2709,51.1265,51.1458,48887.0
2020-10-28 10:15:00,53.14,53.26,53.05,53.07,63952.0,51.1362,51.2516,51.0495,51.0688,63952.0
2020-10-28 10:20:00,53.08,53.14,52.96,52.96,141465.0,51.0784,51.1362,50.9629,50.9629,141465.0
2020-10-28 10:25:00,52.96,53.07,52.86,52.92,82335.0,50.9629,51.0688,50.8667,50.9245,82335.0
2020-10-28 10:30:00,52.92,53.05,52.86,52.98,129640.0,50.9245,51.0495,50.8667,50.9822,129640.0
2020-10-28 10:35:00,52.97,53.01,52.9,52.93,35634.0,50.9726,51.0111,50.9052,50.9341,35634.0
2020-10-28 10:40:00,52.92,53.0,52.89,52.98,44937.0,50.9245,51.0014,50.8956,50.9822,44937.0
2020-10-28 10:45:00,52.98,53.01,52.81,52.85,40919.0,50.9822,51.0111,50.8186,50.8571,40919.0
2020-10-28 10:50:00,52.83,52.95,52.74,52.87,91405.0,50.8378,50.9533,50.7512,50.8763,91405.0
2020-10-28 10:55:00,52.87,52.94,52.76,52.88,58079.0,50.8763,50.9437,50.7705,50.886,58079.0
2020-10-28 11:00:00,52.87,52.87,52.68,52.72,73148.0,50.8763,50.8763,50.6935,50.732,73148.0
2020-10-28 11:05:00,52.7,52.94,52.7,52.92,39129.0,50.7127,50.9437,50.7127,50.9245,39129.0
2020-10-28 11:10:00,52.92,53.06,52.9,53.02,34311.0,50.9245,51.0592,50.9052,51.0207,34311.0
2020-10-28 11:15:00,53.02,53.04,52.92,52.97,40286.0,51.0207,51.0399,50.9245,50.9726,40286.0
2020-10-28 11:20:00,52.98,53.04,52.96,53.0,45345.0,50.9822,51.0399,50.9629,51.0014,45345.0
2020-10-28 11:25:00,52.99,53.01,52.92,53.01,39808.0,50.9918,51.0111,50.9245,51.0111,39808.0
2020-10-28 11:30:00,52.99,53.02,52.92,52.95,55315.0,50.9918,51.0207,50.9245,50.9533,55315.0
2020-10-28 11:35:00,52.96,53.08,52.96,53.07,24829.0,50.9629,51.0784,50.9629,51.0688,24829.0
2020-10-28 11:40:00,53.05,53.21,53.05,53.17,32055.0,51.0495,51.2035,51.0495,51.165,32055.0
2020-10-28 11:45:00,53.17,53.26,53.15,53.17,35204.0,51.165,51.2516,51.1458,51.165,35204.0
2020-10-28 11:50:00,53.18,53.23,53.12,53.23,18047.0,51.1746,51.2228,51.1169,51.2228,18047.0
2020-10-28 11:55:00,53.22,53.42,53.22,53.34,77287.0,51.2131,51.4056,51.2131,51.3286,77287.0
2020-10-28 12:00:00,53.32,53.37,53.29,53.33,30996.0,51.3094,51.3575,51.2805,51.319,30996.0
2020-10-28 12:05:00,53.33,53.45,53.29,53.35,31092.0,51.319,51.4345,51.2805,51.3382,31092.0
2020-10-28 12:10:00,53.34,53.44,53.34,53.4,81169.0,51.3286,51.4248,51.3286,51.3863,81169.0
2020-10-28 12:15:00,53.41,53.43,53.35,53.41,48497.0,51.396,51.4152,51.3382,51.396,48497.0
2020-10-28 12:20:00,53.41,53.45,53.27,53.27,28288.0,51.396,51.4345,51.2613,51.2613,28288.0
2020-10-28 12:25:00,53.28,53.31,53.14,53.15,51490.0,51.2709,51.2997,51.1362,51.1458,51490.0
2020-10-28 12:30:00,53.14,53.19,53.11,53.18,19719.0,51.1362,51.1843,51.1073,51.1746,19719.0
2020-10-28 12:35:00,53.19,53.21,53.03,53.03,22185.0,51.1843,51.2035,51.0303,51.0303,22185.0
2020-10-28 12:40:00,53.03,53.04,52.99,53.04,17949.0,51.0303,51.0399,50.9918,51.0399,17949.0
2020-10-28 12:45:00,53.04,53.04,52.95,52.97,28678.0,51.0399,51.0399,50.9533,50.9726,28678.0
2020-10-28 12:50:00,52.95,53.05,52.89,53.0,31112.0,50.9533,51.0495,50.8956,51.0014,31112.0
2020-10-28 12:55:00,53.0,53.09,52.97,53.08,31715.0,51.0014,51.088,50.9726,51.0784,31715.0
2020-10-28 13:00:00,53.07,53.1,53.01,53.03,27726.0,51.0688,51.0977,51.0111,51.0303,27726.0
2020-10-28 13:05:00,53.0,53.03,52.91,52.92,44571.0,51.0014,51.0303,50.9148,50.9245,44571.0
2020-10-28 13:10:00,52.92,52.94,52.79,52.8,24212.0,50.9245,50.9437,50.7994,50.809,24212.0
2020-10-28 13:15:00,52.79,52.83,52.68,52.83,26493.0,50.7994,50.8378,50.6935,50.8378,26493.0
2020-10-28 13:20:00,52.83,52.83,52.75,52.78,22846.0,50.8378,50.8378,50.7609,50.7897,22846.0
2020-10-28 13:25:00,52.78,52.94,52.78,52.93,19147.0,50.7897,50.9437,50.7897,50.9341,19147.0
2020-10-28 13:30:00,52.94,53.01,52.84,53.0,15892.0,50.9437,51.0111,50.8475,51.0014,15892.0
2020-10-28 13:35:00,53.0,53.07,53.0,53.0,50548.0,51.0014,51.0688,51.0014,51.0014,50548.0
2020-10-28 13:40:00,53.01,53.01,52.91,52.94,20410.0,51.0111,51.0111,50.9148,50.9437,20410.0
2020-10-28 13:45:00,52.93,53.04,52.92,52.99,25426.0,50.9341,51.0399,50.9245,50.9918,25426.0
2020-10-28 13:50:00,53.0,53.03,52.94,53.02,13236.0,51.0014,51.0303,50.9437,51.0207,13236.0
2020-10-28 13:55:00,53.0,53.09,52.99,53.07,15614.0,51.0014,51.088,50.9918,51.0688,15614.0
2020-10-28 14:00:00,53.05,53.05,52.86,52.88,39165.0,51.0495,51.0495,50.8667,50.886,39165.0
2020-10-28 14:05:00,52.88,52.98,52.87,52.9,23607.0,50.886,50.9822,50.8763,50.9052,23607.0
2020-10-28 14:10:00,52.9,52.91,52.79,52.79,19530.0,50.9052,50.9148,50.7994,50.7994,19530.0
2020-10-28 14:15:00,52.79,52.84,52.76,52.8,41366.0,50.7994,50.8475,50.7705,50.809,41366.0
2020-10-28 14:20:00,52.79,52.98,52.79,52.98,26407.0,50.7994,50.9822,50.7994,50.9822,26407.0
2020-10-28 14:25:00,52.98,53.0,52.9,52.99,25193.0,50.9822,51.0014,50.9052,50.9918,25193.0
2020-10-28 14:30:00,52.98,53.02,52.9,52.94,14593.0,50.9822,51.0207,50.9052,50.9437,14593.0
2020-10-28 14:35:00,52.95,52.95,52.82,52.85,25289.0,50.9533,50.9533,50.8282,50.8571,25289.0
2020-10-28 14:40:00,52.85,52.9,52.8,52.86,72989.0,50.8571,50.9052,50.809,50.8667,72989.0
2020-10-28 14:45:00,52.85,52.91,52.84,52.87,31709.0,50.8571,50.9148,50.8475,50.8763,31709.0
2020-10-28 14:50:00,52.88,52.91,52.67,52.67,54614.0,50.886,50.9148,50.6839,50.6839,54614.0
2020-10-28 14:55:00,52.67,52.85,52.67,52.76,60448.0,50.6839,50.8571,50.6839,50.7705,60448.0
2020-10-28 15:00:00,52.77,52.82,52.72,52.74,41142.0,50.7801,50.8282,50.732,50.7512,41142.0
2020-10-28 15:05:00,52.73,52.83,52.71,52.77,29071.0,50.7416,50.8378,50.7224,50.7801,29071.0
2020-10-28 15:10:00,52.76,52.84,52.72,52.79,18048.0,50.7705,50.8475,50.732,50.7994,18048.0
2020-10-28 15:15:00,52.78,52.85,52.76,52.8,38297.0,50.7897,50.8571,50.7705,50.809,38297.0
2020-10-28 15:20:00,52.79,52.94,52.76,52.94,35381.0,50.7994,50.9437,50.7705,50.9437,35381.0
2020-10-28 15:25:00,52.95,53.0,52.93,52.95,43514.0,50.9533,51.0014,50.9341,50.9533,43514.0
2020-10-28 15:30:00,52.95,53.12,52.94,53.07,74931.0,50.9533,51.1169,50.9437,51.0688,74931.0
2020-10-28 15:35:00,53.07,53.07,52.9,52.91,81847.0,51.0688,51.0688,50.9052,50.9148,81847.0
2020-10-28 15:40:00,52.91,52.96,52.86,52.86,41441.0,50.9148,50.9629,50.8667,50.8667,41441.0
2020-10-28 15:45:00,52.86,52.88,52.72,52.85,77660.0,50.8667,50.886,50.732,50.8571,77660.0
2020-10-28 15:50:00,52.84,52.84,52.67,52.68,112468.0,50.8475,50.8475,50.6839,50.6935,112468.0
2020-10-28 15:55:00,52.69,52.71,52.56,52.61,183089.0,50.7031,50.7224,50.578,50.6261,183089.0
2020-10-29 09:30:00,52.79,53.2,52.79,53.08,44587.0,50.7994,51.1939,50.7994,51.0784,44587.0
2020-10-29 09:35:00,53.05,53.14,52.77,52.83,132918.0,51.0495,51.1362,50.7801,50.8378,132918.0
2020-10-29 09:40:00,52.78,52.82,52.61,52.81,112056.0,50.7897,50.8282,50.6261,50.8186,112056.0
2020-10-29 09:45:00,52.83,53.23,52.82,53.09,90685.0,50.8378,51.2228,50.8282,51.088,90685.0
2020-10-29 09:50:00,53.11,53.22,53.03,53.22,60931.0,51.1073,51.2131,51.0303,51.2131,60931.0
2020-10-29 09:55:00,53.19,53.39,53.17,53.35,84191.0,51.1843,51.3767,51.165,51.3382,84191.0
2020-10-29 10:00:00,53.32,53.32,53.02,53.21,233232.0,51.3094,51.3094,51.0207,51.2035,233232.0
2020-10-29 10:05:00,53.17,53.17,52.95,53.03,60315.0,51.165,51.165,50.9533,51.0303,60315.0
2020-10-29 10:10:00,53.03,53.1,52.85,52.91,66860.0,51.0303,51.0977,50.8571,50.9148,66860.0
2020-10-29 10:15:00,52.91,53.11,52.9,53.1,46688.0,50.9148,51.1073,50.9052,51.0977,46688.0
2020-10-29 10:20:00,53.13,53.15,52.99,53.0,48580.0,51.1265,51.1458,50.9918,51.0014,48580.0
2020-10-29 10:25:00,53.0,53.18,52.97,53.16,41998.0,51.0014,51.1746,50.9726,51.1554,41998.0
2020-10-29 10:30:00,53.18,53.28,53.11,53.13,40865.0,51.1746,51.2709,51.1073,51.1265,40865.0
2020-10-29 10:35:00,53.15,53.35,53.11,53.34,38656.0,51.1458,51.3382,51.1073,51.3286,38656.0
2020-10-29 10:40:00,53.35,53.35,53.23,53.26,35618.0,51.3382,51.3382,51.2228,51.2516,35618.0
2020-10-29 10:45:00,53.26,53.29,53.17,53.23,28994.0,51.2516,51.2805,51.165,51.2228,28994.0
2020-10-29 10:50:00,53.26,53.27,53.13,53.14,27219.0,51.2516,51.2613,51.1265,51.1362,27219.0
2020-10-29 10:55:00,53.13,53.17,53.01,53.06,44115.0,51.1265,51.165,51.0111,51.0592,44115.0
2020-10-29 11:00:00,53.07,53.07,52.9,52.93,40330.0,51.0688,51.0688,50.9052,50.9341,40330.0
2020-10-29 11:05:00,52.95,53.0,52.84,52.9,36145.0,50.9533,51.0014,50.8475,50.9052,36145.0
2020-10-29 11:10:00,52.88,52.9,52.82,52.88,35766.0,50.886,50.9052,50.8282,50.886,35766.0
2020-10-29 11:15:00,52.88,52.93,52.85,52.93,33354.0,50.886,50.9341,50.8571,50.9341,33354.0
2020-10-29 11:20:00,52.92,52.93,52.86,52.87,17912.0,50.9245,50.9341,50.8667,50.8763,17912.0
2020-10-29 11:25:00,52.87,52.94,52.77,52.77,27027.0,50.8763,50.9437,50.7801,50.7801,27027.0
2020-10-29 11:30:00,52.76,52.81,52.7,52.73,56033.0,50.7705,50.8186,50.7127,50.7416,56033.0
2020-10-29 11:35:00,52.73,52.77,52.63,52.74,31469.0,50.7416,50.7801,50.6454,50.7512,31469.0
2020-10-29 11:40:00,52.73,52.75,52.64,52.64,17152.0,50.7416,50.7609,50.655,50.655,17152.0
2020-10-29 11:45:00,52.65,52.7,52.58,52.59,12748.0,50.6646,50.7127,50.5973,50.6069,12748.0
2020-10-29 11:50:00,52.57,52.72,52.57,52.66,16562.0,50.5876,50.732,50.5876,50.6743,16562.0
2020-10-29 11:55:00,52.65,52.74,52.48,52.58,30749.0,50.6646,50.7512,50.501,50.5973,30749.0
2020-10-29 12:00:00,52.63,52.64,52.42,52.45,44458.0,50.6454,50.655,50.4433,50.4722,44458.0
2020-10-29 12:05:00,52.46,52.58,52.46,52.48,25298.0,50.4818,50.5973,50.4818,50.501,25298.0
2020-10-29 12:10:00,52.47,52.52,52.46,52.49,17903.0,50.4914,50.5395,50.4818,50.5107,17903.0
2020-10-29 12:15:00,52.49,52.54,52.46,52.52,10047.0,50.5107,50.5588,50.4818,50.5395,10047.0
2020-10-29 12:20:00,52.52,52.54,52.44,52.46,5775.0,50.5395,50.5588,50.4626,50.4818,5775.0
2020-10-29 12:25:00,52.48,52.58,52.48,52.58,24644.0,50.501,50.5973,50.501,50.5973,24644.0
2020-10-29 12:30:00,52.6,52.61,52.54,52.6,45890.0,50.6165,50.6261,50.5588,50.6165,45890.0
2020-10-29 12:35:00,52.59,52.71,52.59,52.68,23444.0,50.6069,50.7224,50.6069,50.6935,23444.0
2020-10-29 12:40:00,52.68,52.73,52.68,52.72,34335.0,50.6935,50.7416,50.6935,50.732,34335.0
2020-10-29 12:45:00,52.72,52.72,52.62,52.64,28849.0,50.732,50.732,50.6358,50.655,28849.0
2020-10-29 12:50:00,52.64,52.66,52.57,52.62,13225.0,50.655,50.6743,50.5876,50.6358,13225.0
2020-10-29 12:55:00,52.61,52.61,52.51,52.53,15083.0,50.6261,50.6261,50.5299,50.5492,15083.0
2020-10-29 13:00:00,52.53,52.54,52.48,52.51,9840.0,50.5492,50.5588,50.501,50.5299,9840.0
2020-10-29 13:05:00,52.52,52.53,52.38,52.4,36133.0,50.5395,50.5492,50.4048,50.4241,36133.0
2020-10-29 13:10:00,52.41,52.44,52.36,52.41,22967.0,50.4337,50.4626,50.3856,50.4337,22967.0
2020-10-29 13:15:00,52.41,52.41,52.34,52.34,13532.0,50.4337,50.4337,50.3663,50.3663,13532.0
2020-10-29 13:20:00,52.34,52.39,52.33,52.38,30166.0,50.3663,50.4144,50.3567,50.4048,30166.0
2020-10-29 13:25:00,52.38,52.41,52.32,52.4,30970.0,50.4048,50.4337,50.3471,50.4241,30970.0
2020-10-29 13:30:00,52.4,52.53,52.4,52.51,54351.0,50.4241,50.5492,50.4241,50.5299,54351.0
2020-10-29 13:35:00,52.5,52.52,52.46,52.49,13397.0,50.5203,50.5395,50.4818,50.5107,13397.0
2020-10-29 13:40:00,52.5,52.65,52.5,52.64,49052.0,50.5203,50.6646,50.5203,50.655,49052.0
2020-10-29 13:45:00,52.63,52.65,52.59,52.59,23532.0,50.6454,50.6646,50.6069,50.6069,23532.0
2020-10-29 13:50:00,52.61,52.71,52.6,52.71,35144.0,50.6261,50.7224,50.6165,50.7224,35144.0
2020-10-29 13:55:00,52.71,52.78,52.68,52.78,7965.0,50.7224,50.7897,50.6935,50.7897,7965.0
2020-10-29 14:00:00,52.77,52.88,52.77,52.84,33103.0,50.7801,50.886,50.7801,50.8475,33103.0
2020-10-29 14:05:00,52.83,52.96,52.83,52.91,12885.0,50.8378,50.9629,50.8378,50.9148,12885.0
2020-10-29 14:10:00,52.93,52.98,52.88,52.96,45188.0,50.9341,50.9822,50.886,50.9629,45188.0
2020-10-29 14:15:00,52.95,53.1,52.95,53.09,13041.0,50.9533,51.0977,50.9533,51.088,13041.0
2020-10-29 14:20:00,53.08,53.14,53.06,53.12,26822.0,51.0784,51.1362,51.0592,51.1169,26822.0
2020-10-29 14:25:00,53.11,53.13,53.03,53.11,12805.0,51.1073,51.1265,51.0303,51.1073,12805.0
2020-10-29 14:30:00,53.1,53.13,53.01,53.13,30983.0,51.0977,51.1265,51.0111,51.1265,30983.0
2020-10-29 14:35:00,53.11,53.12,52.9,52.93,13053.0,51.1073,51.1169,50.9052,50.9341,13053.0
2020-10-29 14:40:00,52.94,52.99,52.87,52.87,11212.0,50.9437,50.9918,50.8763,50.8763,11212.0
2020-10-29 14:45:00,52.86,52.86,52.76,52.78,25192.0,50.8667,50.8667,50.7705,50.7897,25192.0
2020-10-29 14:50:00,52.77,52.83,52.76,52.83,24741.0,50.7801,50.8378,50.7705,50.8378,24741.0
2020-10-29 14:55:00,52.84,52.9,52.79,52.85,35059.0,50.8475,50.9052,50.7994,50.8571,35059.0
2020-10-29 15:00:00,52.85,53.01,52.83,52.98,50165.0,50.8571,51.0111,50.8378,50.9822,50165.0
2020-10-29 15:05:00,52.98,53.01,52.87,52.87,25764.0,50.9822,51.0111,50.8763,50.8763,25764.0
2020-10-29 15:10:00,52.9,52.91,52.81,52.84,39314.0,50.9052,50.9148,50.8186,50.8475,39314.0
2020-10-29 15:15:00,52.86,52.88,52.75,52.87,37536.0,50.8667,50.886,50.7609,50.8763,37536.0
2020-10-29 15:20:00,52.87,52.92,52.84,52.91,18123.0,50.8763,50.9245,50.8475,50.9148,18123.0
2020-10-29 15:25:00,52.9,52.99,52.88,52.95,131797.0,50.9052,50.9918,50.886,50.9533,131797.0
2020-10-29 15:30:00,52.96,52.96,52.81,52.84,25154.0,50.9629,50.9629,50.8186,50.8475,25154.0
2020-10-29 15:35:00,52.84,52.84,52.74,52.8,39172.0,50.8475,50.8475,50.7512,50.809,39172.0
2020-10-29 15:40:00,52.79,52.83,52.73,52.8,64029.0,50.7994,50.8378,50.7416,50.809,64029.0
2020-10-29 15:45:00,52.8,52.96,52.8,52.88,52549.0,50.809,50.9629,50.809,50.886,52549.0
2020-10-29 15:50:00,52.87,52.97,52.84,52.91,107333.0,50.8763,50.9726,50.8475,50.9148,107333.0
2020-10-29 15:55:00,52.9,52.9,52.69,52.7,131278.0,50.9052,50.9052,50.7031,50.7127,131278.0
2020-10-30 09:30:00,52.66,53.41,52.66,53.37,28783.0,50.6743,51.396,50.6743,51.3575,28783.0
2020-10-30 09:35:00,53.35,53.35,53.06,53.09,60423.0,51.3382,51.3382,51.0592,51.088,60423.0
2020-10-30 09:40:00,53.06,53.07,52.79,52.88,26032.0,51.0592,51.0688,50.7994,50.886,26032.0
2020-10-30 09:45:00,52.85,52.88,52.56,52.56,20135.0,50.8571,50.886,50.578,50.578,20135.0
2020-10-30 09:50:00,52.55,52.68,52.52,52.63,31992.0,50.5684,50.6935,50.5395,50.6454,31992.0
2020-10-30 09:55:00,52.62,52.83,52.62,52.74,33659.0,50.6358,50.8378,50.6358,50.7512,33659.0
2020-10-30 10:00:00,52.72,52.8,52.67,52.74,19998.0,50.732,50.809,50.6839,50.7512,19998.0
2020-10-30 10:05:00,52.72,52.96,52.69,52.8,28285.0,50.732,50.9629,50.7031,50.809,28285.0
2020-10-30 10:10:00,52.8,52.82,52.62,52.7,28676.0,50.809,50.8282,50.6358,50.7127,28676.0
2020-10-30 10:15:00,52.66,52.77,52.57,52.66,24035.0,50.6743,50.7801,50.5876,50.6743,24035.0
2020-10-30 10:20:00,52.67,52.67,52.54,52.55,36831.0,50.6839,50.6839,50.5588,50.5684,36831.0
2020-10-30 10:25:00,52.53,52.54,52.17,52.25,45887.0,50.5492,50.5588,50.2027,50.2797,45887.0
2020-10-30 10:30:00,52.22,52.32,52.13,52.17,52941.0,50.2508,50.3471,50.1642,50.2027,52941.0
2020-10-30 10:35:00,52.16,52.21,52.02,52.09,50446.0,50.1931,50.2412,50.0584,50.1257,50446.0
2020-10-30 10:40:00,52.07,52.07,51.78,51.89,81882.0,50.1065,50.1065,49.8274,49.9333,81882.0
2020-10-30 10:45:00,51.9,51.91,51.58,51.6,47606.0,49.9429,49.9525,49.635,49.6542,47606.0
2020-10-30 10:50:00,51.62,51.84,51.55,51.83,35138.0,49.6735,49.8852,49.6061,49.8756,35138.0
2020-10-30 10:55:00,51.82,51.86,51.53,51.56,20364.0,49.8659,49.9044,49.5869,49.6157,20364.0
2020-10-30 11:00:00,51.52,51.85,51.52,51.78,97818.0,49.5772,49.8948,49.5772,49.8274,97818.0
2020-10-30 11:05:00,51.77,51.79,51.64,51.64,17381.0,49.8178,49.8371,49.6927,49.6927,17381.0
2020-10-30 11:10:00,51.61,52.01,51.61,51.99,54800.0,49.6638,50.0488,49.6638,50.0295,54800.0
2020-10-30 11:15:00,51.98,51.98,51.85,51.92,22390.0,50.0199,50.0199,49.8948,49.9622,22390.0
2020-10-30 11:20:00,51.92,51.99,51.86,51.91,22520.0,49.9622,50.0295,49.9044,49.9525,22520.0
2020-10-30 11:25:00,51.92,51.93,51.69,51.71,15938.0,49.9622,49.9718,49.7408,49.7601,15938.0
2020-10-30 11:30:00,51.69,51.76,51.63,51.72,70702.0,49.7408,49.8082,49.6831,49.7697,70702.0
2020-10-30 11:35:00,51.73,51.81,51.69,51.73,37159.0,49.7793,49.8563,49.7408,49.7793,37159.0
2020-10-30 11:40:00,51.74,51.75,51.6,51.64,36082.0,49.7889,49.7986,49.6542,49.6927,36082.0
2020-10-30 11:45:00,51.63,51.73,51.56,51.72,36225.0,49.6831,49.7793,49.6157,49.7697,36225.0
2020-10-30 11:50:00,51.71,51.81,51.66,51.81,25386.0,49.7601,49.8563,49.712,49.8563,25386.0
2020-10-30 11:55:00,51.8,51.8,51.64,51.71,14588.0,49.8467,49.8467,49.6927,49.7601,14588.0
2020-10-30 12:00:00,51.69,51.88,51.67,51.85,32365.0,49.7408,49.9237,49.7216,49.8948,32365.0
2020-10-30 12:05:00,51.83,51.94,51.82,51.86,23824.0,49.8756,49.9814,49.8659,49.9044,23824.0
2020-10-30 12:10:00,51.86,51.91,51.81,51.91,32936.0,49.9044,49.9525,49.8563,49.9525,32936.0
2020-10-30 12:15:00,51.95,52.12,51.95,52.11,38603.0,49.991,50.1546,49.991,50.145,38603.0
2020-10-30 12:20:00,52.1,52.17,52.1,52.16,23541.0,50.1354,50.2027,50.1354,50.1931,23541.0
2020-10-30 12:25:00,52.15,52.3,52.13,52.27,27511.0,50.1835,50.3278,50.1642,50.299,27511.0
2020-10-30 12:30:00,52.27,52.28,52.17,52.21,28504.0,50.299,50.3086,50.2027,50.2412,28504.0
2020-10-30 12:35:00,52.21,52.21,52.11,52.18,43369.0,50.2412,50.2412,50.145,50.2124,43369.0
2020-10-30 12:40:00,52.19,52.2,52.12,52.13,7370.0,50.222,50.2316,50.1546,50.1642,7370.0
2020-10-30 12:45:00,52.13,52.17,52.06,52.16,17092.0,50.1642,50.2027,50.0969,50.1931,17092.0
2020-10-30 12:50:00,52.16,52.16,52.07,52.07,15769.0,50.1931,50.1931,50.1065,50.1065,15769.0
2020-10-30 12:55:00,52.07,52.09,51.96,51.97,12496.0,50.1065,50.1257,50.0007,50.0103,12496.0
2020-10-30 13:00:00,51.97,52.08,51.95,52.0,49206.0,50.0103,50.1161,49.991,50.0391,49206.0
2020-10-30 13:05:00,51.98,51.98,51.92,51.93,10516.0,50.0199,50.0199,49.9622,49.9718,10516.0
2020-10-30 13:10:00,51.93,51.94,51.85,51.87,11604.0,49.9718,49.9814,49.8948,49.914,11604.0
2020-10-30 13:15:00,51.86,51.95,51.82,51.94,20822.0,49.9044,49.991,49.8659,49.9814,20822.0
2020-10-30 13:20:00,51.9,51.98,51.89,51.95,6575.0,49.9429,50.0199,49.9333,49.991,6575.0
2020-10-30 13:25:00,51.96,52.09,51.95,52.06,21106.0,50.0007,50.1257,49.991,50.0969,21106.0
2020-10-30 13:30:00,52.06,52.06,51.89,51.89,23616.0,50.0969,50.0969,49.9333,49.9333,23616.0
2020-10-30 13:35:00,51.9,51.91,51.76,51.83,23268.0,49.9429,49.9525,49.8082,49.8756,23268.0
2020-10-30 13:40:00,51.82,51.92,51.81,51.88,17877.0,49.8659,49.9622,49.8563,49.9237,17877.0
2020-10-30 13:45:00,51.86,51.89,51.79,51.86,26501.0,49.9044,49.9333,49.8371,49.9044,26501.0
2020-10-30 13:50:00,51.87,51.92,51.81,51.89,15057.0,49.914,49.9622,49.8563,49.9333,15057.0
2020-10-30 13:55:00,51.9,52.05,51.9,52.03,43121.0,49.9429,50.0873,49.9429,50.068,43121.0
2020-10-30 14:00:00,52.02,52.1,51.99,52.1,21954.0,50.0584,50.1354,50.0295,50.1354,21954.0
2020-10-30 14:05:00,52.09,52.26,52.09,52.24,16750.0,50.1257,50.2893,50.1257,50.2701,16750.0
2020-10-30 14:10:00,52.25,52.27,52.14,52.15,23015.0,50.2797,50.299,50.1739,50.1835,23015.0
2020-10-30 14:15:00,52.14,52.21,52.13,52.18,14004.0,50.1739,50.2412,50.1642,50.2124,14004.0
2020-10-30 14:20:00,52.17,52.22,51.99,51.99,26700.0,50.2027,50.2508,50.0295,50.0295,26700.0
2020-10-30 14:25:00,52.0,52.01,51.84,51.87,25560.0,50.0391,50.0488,49.8852,49.914,25560.0
2020-10-30 14:30:00,51.85,51.87,51.75,51.83,30691.0,49.8948,49.914,49.7986,49.8756,30691.0
2020-10-30 14:35:00,51.82,51.91,51.73,51.86,36729.0,49.8659,49.9525,49.7793,49.9044,36729.0
2020-10-30 14:40:00,51.82,51.82,51.67,51.68,48486.0,49.8659,49.8659,49.7216,49.7312,48486.0
2020-10-30 14:45:00,51.66,51.84,51.63,51.84,46402.0,49.712,49.8852,49.6831,49.8852,46402.0
2020-10-30 14:50:00,51.83,51.85,51.76,51.77,11324.0,49.8756,49.8948,49.8082,49.8178,11324.0
2020-10-30 14:55:00,51.77,51.87,51.73,51.76,36072.0,49.8178,49.914,49.7793,49.8082,36072.0
2020-10-30 15:00:00,51.76,51.79,51.67,51.74,63337.0,49.8082,49.8371,49.7216,49.7889,63337.0
2020-10-30 15:05:00,51.72,51.76,51.62,51.67,49022.0,49.7697,49.8082,49.6735,49.7216,49022.0
2020-10-30 15:10:00,51.67,51.83,51.66,51.72,59315.0,49.7216,49.8756,49.712,49.7697,59315.0
2020-10-30 15:15:00,51.71,51.74,51.63,51.7,53341.0,49.7601,49.7889,49.6831,49.7505,53341.0
2020-10-30 15:20:00,51.7,51.8,51.63,51.71,60145.0,49.7505,49.8467,49.6831,49.7601,60145.0
2020-10-30 15:25:00,51.71,51.72,51.59,51.61,37278.0,49.7601,49.7697,49.6446,49.6638,37278.0
2020-10-30 15:30:00,51.61,51.65,51.48,51.54,36959.0,49.6638,49.7023,49.5388,49.5965,36959.0
2020-10-30 15:35:00,51.54,51.59,51.5,51.59,50358.0,49.5965,49.6446,49.558,49.6446,50358.0
2020-10-30 15:40:00,51.6,51.69,51.54,51.67,50323.0,49.6542,49.7408,49.5965,49.7216,50323.0
2020-10-30 15:45:00,51.68,51.73,51.56,51.61,105901.0,49.7312,49.7793,49.6157,49.6638,105901.0
2020-10-30 15:50:00,51.62,51.79,51.62,51.73,76005.0,49.6735,49.8371,49.6735,49.7793,76005.0
2020-10-30 15:55:00,51.72,52.01,51.7,51.98,157844.0,49.7697,50.0488,49.7505,50.0199,157844.0
2020-11-02 09:30:00,52.78,53.41,52.75,53.36,87326.0,50.7897,51.396,50.7609,51.3479,87326.0
2020-11-02 09:35:00,53.3,53.39,53.06,53.24,69366.0,51.2901,51.3767,51.0592,51.2324,69366.0
2020-11-02 09:40:00,53.24,53.24,53.04,53.04,34603.0,51.2324,51.2324,51.0399,51.0399,34603.0
2020-11-02 09:45:00,53.05,53.33,53.05,53.26,58751.0,51.0495,51.319,51.0495,51.2516,58751.0
2020-11-02 09:50:00,53.27,53.4,53.17,53.31,35191.0,51.2613,51.3863,51.165,51.2997,35191.0
2020-11-02 09:55:00,53.32,53.42,53.28,53.39,18910.0,51.3094,51.4056,51.2709,51.3767,18910.0
2020-11-02 10:00:00,53.41,53.66,53.4,53.66,44373.0,51.396,51.6365,51.3863,51.6365,44373.0
2020-11-02 10:05:00,53.65,53.68,53.47,53.5,48392.0,51.6269,51.6558,51.4537,51.4826,48392.0
2020-11-02 10:10:00,53.52,53.65,53.43,53.53,43418.0,51.5018,51.6269,51.4152,51.5114,43418.0
2020-11-02 10:15:00,53.56,53.75,53.49,53.68,19111.0,51.5403,51.7232,51.473,51.6558,19111.0
2020-11-02 10:20:00,53.67,53.72,53.55,53.67,27673.0,51.6462,51.6943,51.5307,51.6462,27673.0
2020-11-02 10:25:00,53.7,53.78,53.61,53.67,22658.0,51.675,51.752,51.5884,51.6462,22658.0
2020-11-02 10:30:00,53.66,53.66,53.52,53.55,18599.0,51.6365,51.6365,51.5018,51.5307,18599.0
2020-11-02 10:35:00,53.54,53.54,53.28,53.3,25650.0,51.5211,51.5211,51.2709,51.2901,25650.0
2020-11-02 10:40:00,53.27,53.37,53.26,53.3,24217.0,51.2613,51.3575,51.2516,51.2901,24217.0
2020-11-02 10:45:00,53.3,53.36,53.24,53.29,22063.0,51.2901,51.3479,51.2324,51.2805,22063.0
2020-11-02 10:50:00,53.29,53.35,53.19,53.34,21265.0,51.2805,51.3382,51.1843,51.3286,21265.0
2020-11-02 10:55:00,53.33,53.4,53.3,53.38,18570.0,51.319,51.3863,51.2901,51.3671,18570.0
2020-11-02 11:00:00,53.37,53.57,53.34,53.48,21465.0,51.3575,51.5499,51.3286,51.4633,21465.0
2020-11-02 11:05:00,53.48,53.61,53.47,53.61,15817.0,51.4633,51.5884,51.4537,51.5884,15817.0
2020-11-02 11:10:00,53.62,53.62,53.5,53.56,15900.0,51.5981,51.5981,51.4826,51.5403,15900.0
2020-11-02 11:15:00,53.54,53.54,53.34,53.35,17179.0,51.5211,51.5211,51.3286,51.3382,17179.0
2020-11-02 11:20:00,53.35,53.36,53.24,53.35,28496.0,51.3382,51.3479,51.2324,51.3382,28496.0
2020-11-02 11:25:00,53.34,53.43,53.33,53.42,20334.0,51.3286,51.4152,51.319,51.4056,20334.0
2020-11-02 11:30:00,53.46,53.53,53.43,53.45,25743.0,51.4441,51.5114,51.4152,51.4345,25743.0
2020-11-02 11:35:00,53.45,53.48,53.42,53.46,14861.0,51.4345,51.4633,51.4056,51.4441,14861.0
2020-11-02 11:40:00,53.5,53.6,53.48,53.6,15152.0,51.4826,51.5788,51.4633,51.5788,15152.0
2020-11-02 11:45:00,53.6,53.65,53.57,53.63,12083.0,51.5788,51.6269,51.5499,51.6077,12083.0
2020-11-02 11:50:00,53.63,53.66,53.59,53.62,11135.0,51.6077,51.6365,51.5692,51.5981,11135.0
2020-11-02 11:55:00,53.63,53.65,53.53,53.56,10246.0,51.6077,51.6269,51.5114,51.5403,10246.0
2020-11-02 12:00:00,53.59,53.59,53.51,53.53,8210.0,51.5692,51.5692,51.4922,51.5114,8210.0
2020-11-02 12:05:00,53.54,53.62,53.54,53.57,13736.0,51.5211,51.5981,51.5211,51.5499,13736.0
2020-11-02 12:10:00,53.57,53.58,53.46,53.52,7190.0,51.5499,51.5596,51.4441,51.5018,7190.0
2020-11-02 12:15:00,53.51,53.58,53.5,53.51,14759.0,51.4922,51.5596,51.4826,51.4922,14759.0
2020-11-02 12:20:00,53.51,53.54,53.47,53.51,5725.0,51.4922,51.5211,51.4537,51.4922,5725.0
2020-11-02 12:25:00,53.52,53.6,53.51,53.6,11252.0,51.5018,51.5788,51.4922,51.5788,11252.0
2020-11-02 12:30:00,53.6,53.61,53.5,53.53,8525.0,51.5788,51.5884,51.4826,51.5114,8525.0
2020-11-02 12:35:00,53.54,53.57,53.4,53.41,6696.0,51.5211,51.5499,51.3863,51.396,6696.0
2020-11-02 12:40:00,53.42,53.43,53.27,53.27,17778.0,51.4056,51.4152,51.2613,51.2613,17778.0
2020-11-02 12:45:00,53.28,53.3,53.18,53.23,34460.0,51.2709,51.2901,51.1746,51.2228,34460.0
2020-11-02 12:50:00,53.23,53.29,53.21,53.22,68482.0,51.2228,51.2805,51.2035,51.2131,68482.0
2020-11-02 12:55:00,53.22,53.29,53.18,53.28,11397.0,51.2131,51.2805,51.1746,51.2709,11397.0
2020-11-02 13:00:00,53.28,53.3,53.19,53.28,12480.0,51.2709,51.2901,51.1843,51.2709,12480.0
2020-11-02 13:05:00,53.26,53.27,53.15,53.21,9545.0,51.2516,51.2613,51.1458,51.2035,9545.0
2020-11-02 13:10:00,53.2,53.21,53.11,53.12,9544.0,51.1939,51.2035,51.1073,51.1169,9544.0
2020-11-02 13:15:00,53.11,53.11,53.02,53.03,12050.0,51.1073,51.1073,51.0207,51.0303,12050.0
2020-11-02 13:20:00,53.06,53.15,53.02,53.07,33855.0,51.0592,51.1458,51.0207,51.0688,33855.0
2020-11-02 13:25:00,53.05,53.17,53.04,53.17,11947.0,51.0495,51.165,51.0399,51.165,11947.0
2020-11-02 13:30:00,53.15,53.24,53.13,53.23,10566.0,51.1458,51.2324,51.1265,51.2228,10566.0
2020-11-02 13:35:00,53.21,53.21,53.03,53.05,16297.0,51.2035,51.2035,51.0303,51.0495,16297.0
2020-11-02 13:40:00,53.06,53.19,53.06,53.16,8832.0,51.0592,51.1843,51.0592,51.1554,8832.0
2020-11-02 13:45:00,53.15,53.23,53.12,53.18,6238.0,51.1458,51.2228,51.1169,51.1746,6238.0
2020-11-02 13:50:00,53.18,53.18,53.04,53.11,17811.0,51.1746,51.1746,51.0399,51.1073,17811.0
2020-11-02 13:55:00,53.1,53.13,53.07,53.08,17732.0,51.0977,51.1265,51.0688,51.0784,17732.0
2020-11-02 14:00:00,53.07,53.18,53.05,53.16,14852.0,51.0688,51.1746,51.0495,51.1554,14852.0
2020-11-02 14:05:00,53.16,53.21,53.14,53.17,11517.0,51.1554,51.2035,51.1362,51.165,11517.0
2020-11-02 14:10:00,53.16,53.26,53.16,53.2,20150.0,51.1554,51.2516,51.1554,51.1939,20150.0
2020-11-02 14:15:00,53.19,53.25,53.14,53.25,31041.0,51.1843,51.242,51.1362,51.242,31041.0
2020-11-02 14:20:00,53.25,53.45,53.23,53.41,45028.0,51.242,51.4345,51.2228,51.396,45028.0
2020-11-02 14:25:00,53.41,53.53,53.39,53.53,12838.0,51.396,51.5114,51.3767,51.5114,12838.0
2020-11-02 14:30:00,53.53,53.57,53.45,53.53,26464.0,51.5114,51.5499,51.4345,51.5114,26464.0
2020-11-02 14:35:00,53.53,53.6,53.49,53.57,20483.0,51.5114,51.5788,51.473,51.5499,20483.0
2020-11-02 14:40:00,53.55,53.57,53.5,53.52,17540.0,51.5307,51.5499,51.4826,51.5018,17540.0
2020-11-02 14:45:00,53.5,53.66,53.5,53.51,34601.0,51.4826,51.6365,51.4826,51.4922,34601.0
2020-11-02 14:50:00,53.51,53.52,53.43,53.44,19440.0,51.4922,51.5018,51.4152,51.4248,19440.0
2020-11-02 14:55:00,53.45,53.47,53.4,53.47,15843.0,51.4345,51.4537,51.3863,51.4537,15843.0
2020-11-02 15:00:00,53.48,53.57,53.46,53.53,34558.0,51.4633,51.5499,51.4441,51.5114,34558.0
2020-11-02 15:05:00,53.53,53.53,53.46,53.5,18010.0,51.5114,51.5114,51.4441,51.4826,18010.0
2020-11-02 15:10:00,53.51,53.56,53.49,53.55,13455.0,51.4922,51.5403,51.473,51.5307,13455.0
2020-11-02 15:15:00,53.57,53.66,53.56,53.62,18155.0,51.5499,51.6365,51.5403,51.5981,18155.0
2020-11-02 15:20:00,53.62,53.66,53.58,53.59,61339.0,51.5981,51.6365,51.5596,51.5692,61339.0
2020-11-02 15:25:00,53.59,53.62,53.53,53.56,33368.0,51.5692,51.5981,51.5114,51.5403,33368.0
2020-11-02 15:30:00,53.57,53.74,53.56,53.62,50257.0,51.5499,51.7135,51.5403,51.5981,50257.0
2020-11-02 15:35:00,53.63,53.64,53.48,53.48,103981.0,51.6077,51.6173,51.4633,51.4633,103981.0
2020-11-02 15:40:00,53.49,53.59,53.47,53.47,47583.0,51.473,51.5692,51.4537,51.4537,47583.0
2020-11-02 15:45:00,53.47,53.74,53.46,53.74,65989.0,51.4537,51.7135,51.4441,51.7135,65989.0
2020-11-02 15:50:00,53.76,53.78,53.6,53.71,81825.0,51.7328,51.752,51.5788,51.6847,81825.0
2020-11-02 15:55:00,53.7,53.81,53.68,53.81,122915.0,51.675,51.7809,51.6558,51.7809,122915.0
2020-11-03 09:30:00,54.45,54.74,54.35,54.44,28697.0,52.3968,52.6758,52.3005,52.3871,28697.0
2020-11-03 09:35:00,54.43,54.51,54.18,54.27,60870.0,52.3775,52.4545,52.1369,52.2235,60870.0
2020-11-03 09:40:00,54.27,54.45,54.26,54.3,32526.0,52.2235,52.3968,52.2139,52.2524,32526.0
2020-11-03 09:45:00,54.3,54.43,54.23,54.41,111863.0,52.2524,52.3775,52.1851,52.3583,111863.0
2020-11-03 09:50:00,54.4,54.6,54.39,54.6,40848.0,52.3486,52.5411,52.339,52.5411,40848.0
2020-11-03 09:55:00,54.61,54.62,54.48,54.54,31169.0,52.5507,52.5603,52.4256,52.4834,31169.0
2020-11-03 10:00:00,54.56,54.6,54.43,54.58,81979.0,52.5026,52.5411,52.3775,52.5219,81979.0
2020-11-03 10:05:00,54.59,54.59,54.37,54.4,20849.0,52.5315,52.5315,52.3198,52.3486,20849.0
2020-11-03 10:10:00,54.39,54.47,54.29,54.38,39040.0,52.339,52.416,52.2428,52.3294,39040.0
2020-11-03 10:15:00,54.39,54.53,54.38,54.53,29002.0,52.339,52.4737,52.3294,52.4737,29002.0
2020-11-03 10:20:00,54.55,54.58,54.48,54.57,20110.0,52.493,52.5219,52.4256,52.5122,20110.0
2020-11-03 10:25:00,54.56,54.56,54.29,54.3,16386.0,52.5026,52.5026,52.2428,52.2524,16386.0
2020-11-03 10:30:00,54.32,54.38,54.24,54.27,30666.0,52.2717,52.3294,52.1947,52.2235,30666.0
2020-11-03 10:35:00,54.29,54.42,54.2,54.42,27248.0,52.2428,52.3679,52.1562,52.3679,27248.0
2020-11-03 10:40:00,54.36,54.39,54.23,54.25,27288.0,52.3101,52.339,52.1851,52.2043,27288.0
2020-11-03 10:45:00,54.25,54.33,54.21,54.31,27083.0,52.2043,52.2813,52.1658,52.262,27083.0
2020-11-03 10:50:00,54.32,54.36,54.25,54.31,19543.0,52.2717,52.3101,52.2043,52.262,19543.0
2020-11-03 10:55:00,54.32,54.4,54.26,54.4,24363.0,52.2717,52.3486,52.2139,52.3486,24363.0
2020-11-03 11:00:00,54.41,54.53,54.35,54.53,181719.0,52.3583,52.4737,52.3005,52.4737,181719.0
2020-11-03 11:05:00,54.53,54.6,54.5,54.58,48168.0,52.4737,52.5411,52.4449,52.5219,48168.0
2020-11-03 11:10:00,54.57,54.64,54.56,54.63,12023.0,52.5122,52.5796,52.5026,52.57,12023.0
2020-11-03 11:15:00,54.67,54.69,54.63,54.64,18382.0,52.6085,52.6277,52.57,52.5796,18382.0
2020-11-03 11:20:00,54.65,54.66,54.56,54.59,12693.0,52.5892,52.5988,52.5026,52.5315,12693.0
2020-11-03 11:25:00,54.61,54.64,54.5,54.53,13645.0,52.5507,52.5796,52.4449,52.4737,13645.0
2020-11-03 11:30:00,54.53,54.54,54.49,54.53,12030.0,52.4737,52.4834,52.4352,52.4737,12030.0
2020-11-03 11:35:00,54.53,54.67,54.53,54.66,13088.0,52.4737,52.6085,52.4737,52.5988,13088.0
2020-11-03 11:40:00,54.66,54.66,54.56,54.58,5898.0,52.5988,52.5988,52.5026,52.5219,5898.0
2020-11-03 11:45:00,54.54,54.57,54.51,54.52,10269.0,52.4834,52.5122,52.4545,52.4641,10269.0
2020-11-03 11:50:00,54.52,54.52,54.39,54.39,10772.0,52.4641,52.4641,52.339,52.339,10772.0
2020-11-03 11:55:00,54.39,54.47,54.38,54.46,14678.0,52.339,52.416,52.3294,52.4064,14678.0
2020-11-03 12:00:00,54.47,54.5,54.44,54.45,15886.0,52.416,52.4449,52.3871,52.3968,15886.0
2020-11-03 12:05:00,54.46,54.48,54.42,54.47,7400.0,52.4064,52.4256,52.3679,52.416,7400.0
2020-11-03 12:10:00,54.48,54.51,54.42,54.42,9347.0,52.4256,52.4545,52.3679,52.3679,9347.0
2020-11-03 12:15:00,54.41,54.45,54.4,54.41,5500.0,52.3583,52.3968,52.3486,52.3583,5500.0
2020-11-03 12:20:00,54.41,54.52,54.4,54.5,11395.0,52.3583,52.4641,52.3486,52.4449,11395.0
2020-11-03 12:25:00,54.5,54.5,54.44,54.45,17106.0,52.4449,52.4449,52.3871,52.3968,17106.0
2020-11-03 12:30:00,54.45,54.56,54.45,54.55,5924.0,52.3968,52.5026,52.3968,52.493,5924.0
2020-11-03 12:35:00,54.56,54.57,54.47,54.48,6152.0,52.5026,52.5122,52.416,52.4256,6152.0
2020-11-03 12:40:00,54.47,54.49,54.42,54.44,11742.0,52.416,52.4352,52.3679,52.3871,11742.0
2020-11-03 12:45:00,54.45,54.55,54.44,54.55,12519.0,52.3968,52.493,52.3871,52.493,12519.0
2020-11-03 12:50:00,54.55,54.55,54.46,54.46,8200.0,52.493,52.493,52.4064,52.4064,8200.0
2020-11-03 12:55:00,54.46,54.47,54.41,54.43,14253.0,52.4064,52.416,52.3583,52.3775,14253.0
2020-11-03 13:00:00,54.44,54.47,54.42,54.43,18793.0,52.3871,52.416,52.3679,52.3775,18793.0
2020-11-03 13:05:00,54.41,54.46,54.4,54.46,6600.0,52.3583,52.4064,52.3486,52.4064,6600.0
2020-11-03 13:10:00,54.47,54.51,54.46,54.48,14200.0,52.416,52.4545,52.4064,52.4256,14200.0
2020-11-03 13:15:00,54.51,54.56,54.5,54.55,17626.0,52.4545,52.5026,52.4449,52.493,17626.0
2020-11-03 13:20:00,54.54,54.61,54.54,54.61,15436.0,52.4834,52.5507,52.4834,52.5507,15436.0
2020-11-03 13:25:00,54.61,54.61,54.52,54.54,5400.0,52.5507,52.5507,52.4641,52.4834,5400.0
2020-11-03 13:30:00,54.55,54.58,54.5,54.55,33674.0,52.493,52.5219,52.4449,52.493,33674.0
2020-11-03 13:35:00,54.55,54.58,54.5,54.51,12773.0,52.493,52.5219,52.4449,52.4545,12773.0
2020-11-03 13:40:00,54.51,54.51,54.41,54.47,12632.0,52.4545,52.4545,52.3583,52.416,12632.0
2020-11-03 13:45:00,54.47,54.47,54.4,54.4,11566.0,52.416,52.416,52.3486,52.3486,11566.0
2020-11-03 13:50:00,54.4,54.45,54.4,54.42,16377.0,52.3486,52.3968,52.3486,52.3679,16377.0
2020-11-03 13:55:00,54.42,54.48,54.41,54.42,20846.0,52.3679,52.4256,52.3583,52.3679,20846.0
2020-11-03 14:00:00,54.42,54.61,54.42,54.57,15118.0,52.3679,52.5507,52.3679,52.5122,15118.0
2020-11-03 14:05:00,54.57,54.66,54.55,54.66,7785.0,52.5122,52.5988,52.493,52.5988,7785.0
2020-11-03 14:10:00,54.66,54.73,54.64,54.7,23856.0,52.5988,52.6662,52.5796,52.6373,23856.0
2020-11-03 14:15:00,54.7,54.74,54.66,54.69,12168.0,52.6373,52.6758,52.5988,52.6277,12168.0
2020-11-03 14:20:00,54.68,54.72,54.58,54.61,32569.0,52.6181,52.6566,52.5219,52.5507,32569.0
2020-11-03 14:25:00,54.6,54.67,54.59,54.67,11663.0,52.5411,52.6085,52.5315,52.6085,11663.0
2020-11-03 14:30:00,54.68,54.81,54.65,54.8,20391.0,52.6181,52.7432,52.5892,52.7336,20391.0
2020-11-03 14:35:00,54.8,54.82,54.73,54.75,9584.0,52.7336,52.7528,52.6662,52.6854,9584.0
2020-11-03 14:40:00,54.74,54.81,54.71,54.77,25095.0,52.6758,52.7432,52.647,52.7047,25095.0
2020-11-03 14:45:00,54.76,54.84,54.76,54.84,11266.0,52.6951,52.772,52.6951,52.772,11266.0
2020-11-03 14:50:00,54.83,54.85,54.79,54.8,15373.0,52.7624,52.7817,52.7239,52.7336,15373.0
2020-11-03 14:55:00,54.8,54.83,54.79,54.8,14856.0,52.7336,52.7624,52.7239,52.7336,14856.0
2020-11-03 15:00:00,54.81,54.81,54.67,54.78,30991.0,52.7432,52.7432,52.6085,52.7143,30991.0
2020-11-03 15:05:00,54.78,54.78,54.67,54.68,15092.0,52.7143,52.7143,52.6085,52.6181,15092.0
2020-11-03 15:10:00,54.69,54.79,54.68,54.75,26179.0,52.6277,52.7239,52.6181,52.6854,26179.0
2020-11-03 15:15:00,54.73,54.78,54.72,54.78,21650.0,52.6662,52.7143,52.6566,52.7143,21650.0
2020-11-03 15:20:00,54.79,54.81,54.63,54.67,44864.0,52.7239,52.7432,52.57,52.6085,44864.0
2020-11-03 15:25:00,54.69,54.77,54.69,54.77,18704.0,52.6277,52.7047,52.6277,52.7047,18704.0
2020-11-03 15:30:00,54.77,54.93,54.76,54.92,61394.0,52.7047,52.8587,52.6951,52.849,61394.0
2020-11-03 15:35:00,54.91,54.99,54.89,54.98,21703.0,52.8394,52.9164,52.8202,52.9068,21703.0
2020-11-03 15:40:00,54.98,55.06,54.94,54.96,47149.0,52.9068,52.9838,52.8683,52.8875,47149.0
2020-11-03 15:45:00,54.95,55.12,54.95,55.12,68456.0,52.8779,53.0415,52.8779,53.0415,68456.0
2020-11-03 15:50:00,55.12,55.23,55.07,55.19,56572.0,53.0415,53.1473,52.9934,53.1089,56572.0
2020-11-03 15:55:00,55.17,55.17,54.93,54.97,99439.0,53.0896,53.0896,52.8587,52.8971,99439.0
2020-11-04 09:30:00,55.16,55.77,55.02,55.59,95755.0,53.08,53.667,52.9453,53.4938,95755.0
2020-11-04 09:35:00,55.67,55.85,55.44,55.5,197338.0,53.5708,53.744,53.3494,53.4072,197338.0
2020-11-04 09:40:00,55.51,56.0,55.47,55.91,109671.0,53.4168,53.8883,53.3783,53.8017,109671.0
2020-11-04 09:45:00,55.9,56.06,55.74,55.85,102443.0,53.7921,53.946,53.6381,53.744,102443.0
2020-11-04 09:50:00,55.85,55.95,55.76,55.93,154645.0,53.744,53.8402,53.6574,53.8209,154645.0
2020-11-04 09:55:00,55.92,56.17,55.9,56.17,108633.0,53.8113,54.0519,53.7921,54.0519,108633.0
2020-11-04 10:00:00,56.21,56.25,56.09,56.14,106716.0,54.0904,54.1289,53.9749,54.023,106716.0
2020-11-04 10:05:00,56.13,56.25,56.03,56.17,93659.0,54.0134,54.1289,53.9172,54.0519,93659.0
2020-11-04 10:10:00,56.17,56.39,56.14,56.34,79332.0,54.0519,54.2636,54.023,54.2155,79332.0
2020-11-04 10:15:00,56.36,56.46,56.23,56.46,75045.0,54.2347,54.331,54.1096,54.331,75045.0
2020-11-04 10:20:00,56.46,56.73,56.46,56.55,64462.0,54.331,54.5908,54.331,54.4176,64462.0
2020-11-04 10:25:00,56.52,56.56,56.3,56.35,52931.0,54.3887,54.4272,54.177,54.2251,52931.0
2020-11-04 10:30:00,56.35,56.39,56.06,56.07,26123.0,54.2251,54.2636,53.946,53.9557,26123.0
2020-11-04 10:35:00,56.1,56.15,55.9,55.93,64569.0,53.9845,54.0327,53.7921,53.8209,64569.0
2020-11-04 10:40:00,55.93,56.16,55.93,56.14,53990.0,53.8209,54.0423,53.8209,54.023,53990.0
2020-11-04 10:45:00,56.16,56.23,55.99,56.19,78593.0,54.0423,54.1096,53.8787,54.0711,78593.0
2020-11-04 10:50:00,56.2,56.4,56.18,56.38,29620.0,54.0808,54.2732,54.0615,54.254,29620.0
2020-11-04 10:55:00,56.38,56.42,56.21,56.24,78856.0,54.254,54.2925,54.0904,54.1193,78856.0
2020-11-04 11:00:00,56.24,56.29,56.09,56.09,21342.0,54.1193,54.1674,53.9749,53.9749,21342.0
2020-11-04 11:05:00,56.1,56.13,55.95,55.99,17702.0,53.9845,54.0134,53.8402,53.8787,17702.0
2020-11-04 11:10:00,56.0,56.08,55.96,56.03,28151.0,53.8883,53.9653,53.8498,53.9172,28151.0
2020-11-04 11:15:00,56.04,56.11,56.0,56.1,17182.0,53.9268,53.9942,53.8883,53.9845,17182.0
2020-11-04 11:20:00,56.09,56.32,56.05,56.31,44806.0,53.9749,54.1962,53.9364,54.1866,44806.0
2020-11-04 11:25:00,56.31,56.4,56.26,56.37,32978.0,54.1866,54.2732,54.1385,54.2444,32978.0
2020-11-04 11:30:00,56.38,56.48,56.33,56.35,26363.0,54.254,54.3502,54.2059,54.2251,26363.0
2020-11-04 11:35:00,56.39,56.46,56.38,56.43,40891.0,54.2636,54.331,54.254,54.3021,40891.0
2020-11-04 11:40:00,56.43,56.43,56.32,56.37,24346.0,54.3021,54.3021,54.1962,54.2444,24346.0
2020-11-04 11:45:00,56.38,56.38,56.25,56.3,10731.0,54.254,54.254,54.1289,54.177,10731.0
2020-11-04 11:50:00,56.3,56.31,56.2,56.27,14847.0,54.177,54.1866,54.0808,54.1481,14847.0
2020-11-04 11:55:00,56.26,56.47,56.26,56.42,39545.0,54.1385,54.3406,54.1385,54.2925,39545.0
2020-11-04 12:00:00,56.41,56.55,56.37,56.54,31016.0,54.2828,54.4176,54.2444,54.4079,31016.0
2020-11-04 12:05:00,56.51,56.61,56.46,56.55,15726.0,54.3791,54.4753,54.331,54.4176,15726.0
2020-11-04 12:10:00,56.55,56.61,56.53,56.55,10482.0,54.4176,54.4753,54.3983,54.4176,10482.0
2020-11-04 12:15:00,56.56,56.64,56.51,56.6,18601.0,54.4272,54.5042,54.3791,54.4657,18601.0
2020-11-04 12:20:00,56.6,56.8,56.58,56.8,21874.0,54.4657,54.6581,54.4464,54.6581,21874.0
2020-11-04 12:25:00,56.79,56.82,56.67,56.67,36896.0,54.6485,54.6774,54.533,54.533,36896.0
2020-11-04 12:30:00,56.68,56.71,56.62,56.68,16496.0,54.5427,54.5715,54.4849,54.5427,16496.0
2020-11-04 12:35:00,56.69,56.69,56.6,56.61,14969.0,54.5523,54.5523,54.4657,54.4753,14969.0
2020-11-04 12:40:00,56.62,56.76,56.62,56.7,100615.0,54.4849,54.6196,54.4849,54.5619,100615.0
2020-11-04 12:45:00,56.7,56.7,56.63,56.68,10974.0,54.5619,54.5619,54.4946,54.5427,10974.0
2020-11-04 12:50:00,56.66,56.66,56.52,56.53,11244.0,54.5234,54.5234,54.3887,54.3983,11244.0
2020-11-04 12:55:00,56.52,56.55,56.48,56.53,6001.0,54.3887,54.4176,54.3502,54.3983,6001.0
2020-11-04 13:00:00,56.54,56.57,56.44,56.44,15191.0,54.4079,54.4368,54.3117,54.3117,15191.0
2020-11-04 13:05:00,56.45,56.48,56.4,56.43,27762.0,54.3213,54.3502,54.2732,54.3021,27762.0
2020-11-04 13:10:00,56.43,56.52,56.42,56.47,35525.0,54.3021,54.3887,54.2925,54.3406,35525.0
2020-11-04 13:15:00,56.47,56.48,56.36,56.36,58004.0,54.3406,54.3502,54.2347,54.2347,58004.0
2020-11-04 13:20:00,56.35,56.45,56.35,56.45,45483.0,54.2251,54.3213,54.2251,54.3213,45483.0
2020-11-04 13:25:00,56.45,56.48,56.41,56.45,38565.0,54.3213,54.3502,54.2828,54.3213,38565.0
2020-11-04 13:30:00,56.46,56.64,56.45,56.63,46475.0,54.331,54.5042,54.3213,54.4946,46475.0
2020-11-04 13:35:00,56.62,56.66,56.52,56.52,44358.0,54.4849,54.5234,54.3887,54.3887,44358.0
2020-11-04 13:40:00,56.53,56.54,56.32,56.4,41692.0,54.3983,54.4079,54.1962,54.2732,41692.0
2020-11-04 13:45:00,56.42,56.58,56.42,56.54,34506.0,54.2925,54.4464,54.2925,54.4079,34506.0
2020-11-04 13:50:00,56.55,56.7,56.53,56.65,48153.0,54.4176,54.5619,54.3983,54.5138,48153.0
2020-11-04 13:55:00,56.64,56.7,56.58,56.66,51634.0,54.5042,54.5619,54.4464,54.5234,51634.0
2020-11-04 14:00:00,56.67,56.74,56.58,56.59,59601.0,54.533,54.6004,54.4464,54.4561,59601.0
2020-11-04 14:05:00,56.6,56.71,56.58,56.71,27492.0,54.4657,54.5715,54.4464,54.5715,27492.0
2020-11-04 14:10:00,56.7,56.72,56.61,56.63,24513.0,54.5619,54.5812,54.4753,54.4946,24513.0
2020-11-04 14:15:00,56.64,56.64,56.51,56.63,62269.0,54.5042,54.5042,54.3791,54.4946,62269.0
2020-11-04 14:20:00,56.63,56.73,56.63,56.67,55774.0,54.4946,54.5908,54.4946,54.533,55774.0
2020-11-04 14:25:00,56.66,56.66,56.54,56.6,96338.0,54.5234,54.5234,54.4079,54.4657,96338.0
2020-11-04 14:30:00,56.63,56.64,56.53,56.57,45619.0,54.4946,54.5042,54.3983,54.4368,45619.0
2020-11-04 14:35:00,56.57,56.66,56.56,56.61,18735.0,54.4368,54.5234,54.4272,54.4753,18735.0
2020-11-04 14:40:00,56.61,56.61,56.49,56.53,22702.0,54.4753,54.4753,54.3598,54.3983,22702.0
2020-11-04 14:45:00,56.53,56.62,56.52,56.57,20120.0,54.3983,54.4849,54.3887,54.4368,20120.0
2020-11-04 14:50:00,56.55,56.66,56.55,56.65,13846.0,54.4176,54.5234,54.4176,54.5138,13846.0
2020-11-04 14:55:00,56.64,56.67,56.58,56.64,24431.0,54.5042,54.533,54.4464,54.5042,24431.0
2020-11-04 15:00:00,56.64,56.67,56.44,56.44,24043.0,54.5042,54.533,54.3117,54.3117,24043.0
2020-11-04 15:05:00,56.44,56.44,56.33,56.4,34726.0,54.3117,54.3117,54.2059,54.2732,34726.0
2020-11-04 15:10:00,56.4,56.42,56.35,56.39,20670.0,54.2732,54.2925,54.2251,54.2636,20670.0
2020-11-04 15:15:00,56.39,56.45,56.38,56.38,18022.0,54.2636,54.3213,54.254,54.254,18022.0
2020-11-04 15:20:00,56.37,56.39,56.31,56.34,47827.0,54.2444,54.2636,54.1866,54.2155,47827.0
2020-11-04 15:25:00,56.35,56.36,56.29,56.32,24307.0,54.2251,54.2347,54.1674,54.1962,24307.0
2020-11-04 15:30:00,56.32,56.38,56.24,56.38,70617.0,54.1962,54.254,54.1193,54.254,70617.0
2020-11-04 15:35:00,56.37,56.43,56.32,56.35,34974.0,54.2444,54.3021,54.1962,54.2251,34974.0
2020-11-04 15:40:00,56.34,56.49,56.32,56.39,30971.0,54.2155,54.3598,54.1962,54.2636,30971.0
2020-11-04 15:45:00,56.39,56.53,56.36,56.4,83644.0,54.2636,54.3983,54.2347,54.2732,83644.0
2020-11-04 15:50:00,56.4,56.56,56.39,56.52,125939.0,54.2732,54.4272,54.2636,54.3887,125939.0
2020-11-04 15:55:00,56.52,56.52,56.31,56.31,149505.0,54.3887,54.3887,54.1866,54.1866,149505.0
2020-11-05 09:30:00,57.2,57.38,57.06,57.19,22065.0,55.0431,55.2163,54.9083,55.0334,22065.0
2020-11-05 09:35:00,57.2,57.23,56.95,57.03,52041.0,55.0431,55.0719,54.8025,54.8795,52041.0
2020-11-05 09:40:00,57.06,57.24,57.03,57.23,33613.0,54.9083,55.0815,54.8795,55.0719,33613.0
2020-11-05 09:45:00,57.23,57.29,57.08,57.15,49706.0,55.0719,55.1297,54.9276,54.9949,49706.0
2020-11-05 09:50:00,57.15,57.38,57.12,57.29,37649.0,54.9949,55.2163,54.9661,55.1297,37649.0
2020-11-05 09:55:00,57.29,57.4,57.23,57.23,28059.0,55.1297,55.2355,55.0719,55.0719,28059.0
2020-11-05 10:00:00,57.22,57.46,57.21,57.39,42286.0,55.0623,55.2933,55.0527,55.2259,42286.0
2020-11-05 10:05:00,57.37,57.49,57.28,57.47,35525.0,55.2066,55.3221,55.12,55.3029,35525.0
2020-11-05 10:10:00,57.49,57.73,57.49,57.7,47781.0,55.3221,55.5531,55.3221,55.5242,47781.0
2020-11-05 10:15:00,57.7,57.92,57.7,57.9,96486.0,55.5242,55.7359,55.5242,55.7167,96486.0
2020-11-05 10:20:00,57.9,57.9,57.65,57.65,47065.0,55.7167,55.7167,55.4761,55.4761,47065.0
2020-11-05 10:25:00,57.66,57.74,57.59,57.71,43094.0,55.4857,55.5627,55.4184,55.5338,43094.0
2020-11-05 10:30:00,57.67,57.79,57.64,57.7,54534.0,55.4953,55.6108,55.4665,55.5242,54534.0
2020-11-05 10:35:00,57.67,57.75,57.61,57.69,76312.0,55.4953,55.5723,55.4376,55.5146,76312.0
2020-11-05 10:40:00,57.66,57.76,57.59,57.63,39351.0,55.4857,55.5819,55.4184,55.4568,39351.0
2020-11-05 10:45:00,57.63,57.71,57.62,57.65,42004.0,55.4568,55.5338,55.4472,55.4761,42004.0
2020-11-05 10:50:00,57.64,57.71,57.62,57.67,27656.0,55.4665,55.5338,55.4472,55.4953,27656.0
2020-11-05 10:55:00,57.65,57.69,57.58,57.67,21935.0,55.4761,55.5146,55.4087,55.4953,21935.0
2020-11-05 11:00:00,57.67,57.73,57.61,57.68,104769.0,55.4953,55.5531,55.4376,55.505,104769.0
2020-11-05 11:05:00,57.68,57.71,57.57,57.66,118195.0,55.505,55.5338,55.3991,55.4857,118195.0
2020-11-05 11:10:00,57.66,57.81,57.59,57.77,32207.0,55.4857,55.6301,55.4184,55.5916,32207.0
2020-11-05 11:15:00,57.77,57.83,57.73,57.78,13679.0,55.5916,55.6493,55.5531,55.6012,13679.0
2020-11-05 11:20:00,57.78,57.8,57.74,57.77,6900.0,55.6012,55.6204,55.5627,55.5916,6900.0
2020-11-05 11:25:00,57.76,57.77,57.68,57.7,11037.0,55.5819,55.5916,55.505,55.5242,11037.0
2020-11-05 11:30:00,57.7,57.7,57.6,57.65,20423.0,55.5242,55.5242,55.428,55.4761,20423.0
2020-11-05 11:35:00,57.64,57.64,57.53,57.54,16213.0,55.4665,55.4665,55.3606,55.3702,16213.0
2020-11-05 11:40:00,57.55,57.6,57.53,57.56,19591.0,55.3799,55.428,55.3606,55.3895,19591.0
2020-11-05 11:45:00,57.56,57.62,57.56,57.6,19889.0,55.3895,55.4472,55.3895,55.428,19889.0
2020-11-05 11:50:00,57.6,57.64,57.55,57.56,21683.0,55.428,55.4665,55.3799,55.3895,21683.0
2020-11-05 11:55:00,57.57,57.62,57.54,57.62,22248.0,55.3991,55.4472,55.3702,55.4472,22248.0
2020-11-05 12:00:00,57.63,57.64,57.59,57.59,33414.0,55.4568,55.4665,55.4184,55.4184,33414.0
2020-11-05 12:05:00,57.59,57.6,57.44,57.5,44846.0,55.4184,55.428,55.274,55.3317,44846.0
2020-11-05 12:10:00,57.48,57.52,57.37,57.38,31637.0,55.3125,55.351,55.2066,55.2163,31637.0
2020-11-05 12:15:00,57.39,57.41,57.27,57.29,22036.0,55.2259,55.2451,55.1104,55.1297,22036.0
2020-11-05 12:20:00,57.3,57.3,57.12,57.16,41985.0,55.1393,55.1393,54.9661,55.0046,41985.0
2020-11-05 12:25:00,57.16,57.21,57.13,57.18,29956.0,55.0046,55.0527,54.9757,55.0238,29956.0
2020-11-05 12:30:00,57.19,57.24,57.17,57.19,13544.0,55.0334,55.0815,55.0142,55.0334,13544.0
2020-11-05 12:35:00,57.18,57.3,57.16,57.28,17906.0,55.0238,55.1393,55.0046,55.12,17906.0
2020-11-05 12:40:00,57.27,57.27,57.16,57.19,31627.0,55.1104,55.1104,55.0046,55.0334,31627.0
2020-11-05 12:45:00,57.21,57.24,57.17,57.22,29060.0,55.0527,55.0815,55.0142,55.0623,29060.0
2020-11-05 12:50:00,57.22,57.28,57.21,57.22,15153.0,55.0623,55.12,55.0527,55.0623,15153.0
2020-11-05 12:55:00,57.22,57.24,57.19,57.2,29666.0,55.0623,55.0815,55.0334,55.0431,29666.0
2020-11-05 13:00:00,57.2,57.36,57.2,57.35,46883.0,55.0431,55.197,55.0431,55.1874,46883.0
2020-11-05 13:05:00,57.35,57.36,57.28,57.32,15873.0,55.1874,55.197,55.12,55.1585,15873.0
2020-11-05 13:10:00,57.32,57.37,57.29,57.29,24586.0,55.1585,55.2066,55.1297,55.1297,24586.0
2020-11-05 13:15:00,57.3,57.3,57.24,57.26,58546.0,55.1393,55.1393,55.0815,55.1008,58546.0
2020-11-05 13:20:00,57.26,57.32,57.25,57.28,49325.0,55.1008,55.1585,55.0912,55.12,49325.0
2020-11-05 13:25:00,57.28,57.29,57.24,57.26,104586.0,55.12,55.1297,55.0815,55.1008,104586.0
2020-11-05 13:30:00,57.28,57.32,57.26,57.29,53326.0,55.12,55.1585,55.1008,55.1297,53326.0
2020-11-05 13:35:00,57.27,57.34,57.27,57.31,10426.0,55.1104,55.1778,55.1104,55.1489,10426.0
2020-11-05 13:40:00,57.29,57.38,57.29,57.38,8642.0,55.1297,55.2163,55.1297,55.2163,8642.0
2020-11-05 13:45:00,57.39,57.42,57.37,57.39,8931.0,55.2259,55.2548,55.2066,55.2259,8931.0
2020-11-05 13:50:00,57.4,57.41,57.32,57.35,7563.0,55.2355,55.2451,55.1585,55.1874,7563.0
2020-11-05 13:55:00,57.35,57.4,57.34,57.37,9327.0,55.1874,55.2355,55.1778,55.2066,9327.0
2020-11-05 14:00:00,57.36,57.46,57.36,57.46,5271.0,55.197,55.2933,55.197,55.2933,5271.0
2020-11-05 14:05:00,57.43,57.45,57.34,57.39,7350.0,55.2644,55.2836,55.1778,55.2259,7350.0
2020-11-05 14:10:00,57.39,57.43,57.38,57.39,16388.0,55.2259,55.2644,55.2163,55.2259,16388.0
2020-11-05 14:15:00,57.39,57.44,57.38,57.39,13705.0,55.2259,55.274,55.2163,55.2259,13705.0
2020-11-05 14:20:00,57.39,57.42,57.35,57.36,15664.0,55.2259,55.2548,55.1874,55.197,15664.0
2020-11-05 14:25:00,57.36,57.41,57.34,57.37,14608.0,55.197,55.2451,55.1778,55.2066,14608.0
2020-11-05 14:30:00,57.37,57.4,57.31,57.31,16547.0,55.2066,55.2355,55.1489,55.1489,16547.0
2020-11-05 14:35:00,57.3,57.32,57.21,57.24,20696.0,55.1393,55.1585,55.0527,55.0815,20696.0
2020-11-05 14:40:00,57.26,57.36,57.25,57.36,17290.0,55.1008,55.197,55.0912,55.197,17290.0
2020-11-05 14:45:00,57.36,57.41,57.33,57.35,31961.0,55.197,55.2451,55.1682,55.1874,31961.0
2020-11-05 14:50:00,57.35,57.41,57.29,57.4,14763.0,55.1874,55.2451,55.1297,55.2355,14763.0
2020-11-05 14:55:00,57.39,57.49,57.36,57.45,17030.0,55.2259,55.3221,55.197,55.2836,17030.0
2020-11-05 15:00:00,57.44,57.53,57.44,57.48,17049.0,55.274,55.3606,55.274,55.3125,17049.0
2020-11-05 15:05:00,57.48,57.49,57.36,57.4,29276.0,55.3125,55.3221,55.197,55.2355,29276.0
2020-11-05 15:10:00,57.41,57.47,57.34,57.38,21192.0,55.2451,55.3029,55.1778,55.2163,21192.0
2020-11-05 15:15:00,57.38,57.43,57.37,57.41,15347.0,55.2163,55.2644,55.2066,55.2451,15347.0
2020-11-05 15:20:00,57.42,57.49,57.4,57.47,18759.0,55.2548,55.3221,55.2355,55.3029,18759.0
2020-11-05 15:25:00,57.46,57.47,57.38,57.4,17500.0,55.2933,55.3029,55.2163,55.2355,17500.0
2020-11-05 15:30:00,57.41,57.43,57.25,57.27,29355.0,55.2451,55.2644,55.0912,55.1104,29355.0
2020-11-05 15:35:00,57.26,57.29,57.21,57.22,30336.0,55.1008,55.1297,55.0527,55.0623,30336.0
2020-11-05 15:40:00,57.23,57.28,57.22,57.25,16493.0,55.0719,55.12,55.0623,55.0912,16493.0
2020-11-05 15:45:00,57.25,57.33,57.22,57.31,63768.0,55.0912,55.1682,55.0623,55.1489,63768.0
2020-11-05 15:50:00,57.31,57.38,57.27,57.33,54085.0,55.1489,55.2163,55.1104,55.1682,54085.0
2020-11-05 15:55:00,57.32,57.32,57.2,57.25,104200.0,55.1585,55.1585,55.0431,55.0912,104200.0
2020-11-06 09:30:00,57.09,57.23,56.65,56.92,31402.0,54.9372,55.0719,54.5138,54.7736,31402.0
2020-11-06 09:35:00,56.96,57.05,56.71,56.72,65354.0,54.8121,54.8987,54.5715,54.5812,65354.0
2020-11-06 09:40:00,56.73,56.83,56.69,56.73,77997.0,54.5908,54.687,54.5523,54.5908,77997.0
2020-11-06 09:45:00,56.72,56.95,56.72,56.86,44346.0,54.5812,54.8025,54.5812,54.7159,44346.0
2020-11-06 09:50:00,56.88,56.94,56.82,56.86,12325.0,54.7351,54.7929,54.6774,54.7159,12325.0
2020-11-06 09:55:00,56.84,56.86,56.59,56.8,38384.0,54.6966,54.7159,54.4561,54.6581,38384.0
2020-11-06 10:00:00,56.78,56.9,56.69,56.69,21357.0,54.6389,54.7544,54.5523,54.5523,21357.0
2020-11-06 10:05:00,56.68,56.86,56.64,56.8,34003.0,54.5427,54.7159,54.5042,54.6581,34003.0
2020-11-06 10:10:00,56.81,56.86,56.71,56.78,16938.0,54.6678,54.7159,54.5715,54.6389,16938.0
2020-11-06 10:15:00,56.79,56.81,56.75,56.79,14310.0,54.6485,54.6678,54.61,54.6485,14310.0
2020-11-06 10:20:00,56.8,56.95,56.77,56.95,16677.0,54.6581,54.8025,54.6293,54.8025,16677.0
2020-11-06 10:25:00,56.95,57.02,56.89,56.95,15936.0,54.8025,54.8698,54.7447,54.8025,15936.0
2020-11-06 10:30:00,56.94,57.01,56.79,56.81,15548.0,54.7929,54.8602,54.6485,54.6678,15548.0
2020-11-06 10:35:00,56.81,56.9,56.76,56.76,20391.0,54.6678,54.7544,54.6196,54.6196,20391.0
2020-11-06 10:40:00,56.77,56.77,56.65,56.72,82730.0,54.6293,54.6293,54.5138,54.5812,82730.0
2020-11-06 10:45:00,56.69,56.87,56.68,56.84,28275.0,54.5523,54.7255,54.5427,54.6966,28275.0
2020-11-06 10:50:00,56.84,56.87,56.76,56.8,10574.0,54.6966,54.7255,54.6196,54.6581,10574.0
2020-11-06 10:55:00,56.78,56.83,56.36,56.4,112528.0,54.6389,54.687,54.2347,54.2732,112528.0
2020-11-06 11:00:00,56.4,56.7,56.35,56.64,44373.0,54.2732,54.5619,54.2251,54.5042,44373.0
2020-11-06 11:05:00,56.62,56.72,56.55,56.69,254879.0,54.4849,54.5812,54.4176,54.5523,254879.0
2020-11-06 11:10:00,56.67,56.71,56.53,56.58,111180.0,54.533,54.5715,54.3983,54.4464,111180.0
2020-11-06 11:15:00,56.56,56.6,56.48,56.55,93945.0,54.4272,54.4657,54.3502,54.4176,93945.0
2020-11-06 11:20:00,56.57,56.57,56.47,56.51,20497.0,54.4368,54.4368,54.3406,54.3791,20497.0
2020-11-06 11:25:00,56.49,56.61,56.46,56.57,36625.0,54.3598,54.4753,54.331,54.4368,36625.0
2020-11-06 11:30:00,56.57,56.6,56.49,56.53,54384.0,54.4368,54.4657,54.3598,54.3983,54384.0
2020-11-06 11:35:00,56.52,56.68,56.51,56.68,47147.0,54.3887,54.5427,54.3791,54.5427,47147.0
2020-11-06 11:40:00,56.67,56.7,56.65,56.69,15298.0,54.533,54.5619,54.5138,54.5523,15298.0
2020-11-06 11:45:00,56.68,56.7,56.63,56.64,17042.0,54.5427,54.5619,54.4946,54.5042,17042.0
2020-11-06 11:50:00,56.64,56.73,56.62,56.64,11857.0,54.5042,54.5908,54.4849,54.5042,11857.0
2020-11-06 11:55:00,56.63,56.65,56.58,56.6,19290.0,54.4946,54.5138,54.4464,54.4657,19290.0
2020-11-06 12:00:00,56.6,56.63,56.57,56.61,8711.0,54.4657,54.4946,54.4368,54.4753,8711.0
2020-11-06 12:05:00,56.61,56.62,56.58,56.61,7881.0,54.4753,54.4849,54.4464,54.4753,7881.0
2020-11-06 12:10:00,56.6,56.64,56.59,56.61,18314.0,54.4657,54.5042,54.4561,54.4753,18314.0
2020-11-06 12:15:00,56.61,56.64,56.55,56.64,15010.0,54.4753,54.5042,54.4176,54.5042,15010.0
2020-11-06 12:20:00,56.62,56.68,56.6,56.63,7900.0,54.4849,54.5427,54.4657,54.4946,7900.0
2020-11-06 12:25:00,56.63,56.67,56.6,56.65,17173.0,54.4946,54.533,54.4657,54.5138,17173.0
2020-11-06 12:30:00,56.66,56.7,56.62,56.62,22220.0,54.5234,54.5619,54.4849,54.4849,22220.0
2020-11-06 12:35:00,56.61,56.63,56.54,56.58,10227.0,54.4753,54.4946,54.4079,54.4464,10227.0
2020-11-06 12:40:00,56.56,56.65,56.56,56.63,8958.0,54.4272,54.5138,54.4272,54.4946,8958.0
2020-11-06 12:45:00,56.61,56.69,56.6,56.69,47188.0,54.4753,54.5523,54.4657,54.5523,47188.0
2020-11-06 12:50:00,56.68,56.71,56.67,56.69,4673.0,54.5427,54.5715,54.533,54.5523,4673.0
2020-11-06 12:55:00,56.68,56.69,56.61,56.65,7313.0,54.5427,54.5523,54.4753,54.5138,7313.0
2020-11-06 13:00:00,56.65,56.71,56.64,56.71,6483.0,54.5138,54.5715,54.5042,54.5715,6483.0
2020-11-06 13:05:00,56.71,56.71,56.66,56.68,4700.0,54.5715,54.5715,54.5234,54.5427,4700.0
2020-11-06 13:10:00,56.69,56.77,56.68,56.77,14910.0,54.5523,54.6293,54.5427,54.6293,14910.0
2020-11-06 13:15:00,56.77,56.84,56.75,56.84,6301.0,54.6293,54.6966,54.61,54.6966,6301.0
2020-11-06 13:20:00,56.84,56.84,56.76,56.78,14613.0,54.6966,54.6966,54.6196,54.6389,14613.0
2020-11-06 13:25:00,56.78,56.89,56.78,56.86,170721.0,54.6389,54.7447,54.6389,54.7159,170721.0
2020-11-06 13:30:00,56.85,56.85,56.71,56.72,73574.0,54.7063,54.7063,54.5715,54.5812,73574.0
2020-11-06 13:35:00,56.73,56.75,56.7,56.75,12087.0,54.5908,54.61,54.5619,54.61,12087.0
2020-11-06 13:40:00,56.76,56.82,56.75,56.81,9219.0,54.6196,54.6774,54.61,54.6678,9219.0
2020-11-06 13:45:00,56.8,56.88,56.8,56.88,10922.0,54.6581,54.7351,54.6581,54.7351,10922.0
2020-11-06 13:50:00,56.89,56.91,56.83,56.91,17486.0,54.7447,54.764,54.687,54.764,17486.0
2020-11-06 13:55:00,56.92,56.92,56.86,56.87,35274.0,54.7736,54.7736,54.7159,54.7255,35274.0
2020-11-06 14:00:00,56.87,56.89,56.79,56.8,60066.0,54.7255,54.7447,54.6485,54.6581,60066.0
2020-11-06 14:05:00,56.81,56.87,56.79,56.87,42494.0,54.6678,54.7255,54.6485,54.7255,42494.0
2020-11-06 14:10:00,56.87,56.87,56.8,56.86,68777.0,54.7255,54.7255,54.6581,54.7159,68777.0
2020-11-06 14:15:00,56.86,56.88,56.82,56.85,29189.0,54.7159,54.7351,54.6774,54.7063,29189.0
2020-11-06 14:20:00,56.84,56.87,56.79,56.79,15202.0,54.6966,54.7255,54.6485,54.6485,15202.0
2020-11-06 14:25:00,56.78,56.85,56.75,56.85,14668.0,54.6389,54.7063,54.61,54.7063,14668.0
2020-11-06 14:30:00,56.86,56.87,56.82,56.83,75266.0,54.7159,54.7255,54.6774,54.687,75266.0
2020-11-06 14:35:00,56.83,56.83,56.77,56.78,56164.0,54.687,54.687,54.6293,54.6389,56164.0
2020-11-06 14:40:00,56.78,56.78,56.74,56.76,19185.0,54.6389,54.6389,54.6004,54.6196,19185.0
2020-11-06 14:45:00,56.76,56.76,56.7,56.71,16532.0,54.6196,54.6196,54.5619,54.5715,16532.0
2020-11-06 14:50:00,56.71,56.74,56.69,56.71,14029.0,54.5715,54.6004,54.5523,54.5715,14029.0
2020-11-06 14:55:00,56.72,56.73,56.67,56.7,17259.0,54.5812,54.5908,54.533,54.5619,17259.0
2020-11-06 15:00:00,56.69,56.69,56.63,56.68,17956.0,54.5523,54.5523,54.4946,54.5427,17956.0
2020-11-06 15:05:00,56.68,56.69,56.62,56.67,15030.0,54.5427,54.5523,54.4849,54.533,15030.0
2020-11-06 15:10:00,56.66,56.71,56.64,56.7,15696.0,54.5234,54.5715,54.5042,54.5619,15696.0
2020-11-06 15:15:00,56.69,56.7,56.63,56.67,15237.0,54.5523,54.5619,54.4946,54.533,15237.0
2020-11-06 15:20:00,56.66,56.68,56.6,56.65,24342.0,54.5234,54.5427,54.4657,54.5138,24342.0
2020-11-06 15:25:00,56.65,56.74,56.65,56.69,46854.0,54.5138,54.6004,54.5138,54.5523,46854.0
2020-11-06 15:30:00,56.68,56.75,56.67,56.73,43045.0,54.5427,54.61,54.533,54.5908,43045.0
2020-11-06 15:35:00,56.72,56.74,56.71,56.71,45980.0,54.5812,54.6004,54.5715,54.5715,45980.0
2020-11-06 15:40:00,56.71,56.74,56.67,56.73,49926.0,54.5715,54.6004,54.533,54.5908,49926.0
2020-11-06 15:45:00,56.73,56.81,56.73,56.81,72166.0,54.5908,54.6678,54.5908,54.6678,72166.0
2020-11-06 15:50:00,56.8,56.83,56.76,56.82,144877.0,54.6581,54.687,54.6196,54.6774,144877.0
2020-11-06 15:55:00,56.82,56.82,56.68,56.71,504409.0,54.6774,54.6774,54.5427,54.5715,504409.0
2020-11-09 09:30:00,57.52,58.29,57.52,57.97,330101.0,55.351,56.092,55.351,55.784,330101.0
2020-11-09 09:35:00,57.95,58.27,57.41,57.43,172476.0,55.7648,56.0727,55.2451,55.2644,172476.0
2020-11-09 09:40:00,57.49,57.6,57.14,57.16,39112.0,55.3221,55.428,54.9853,55.0046,39112.0
2020-11-09 09:45:00,57.19,57.26,56.99,57.0,89736.0,55.0334,55.1008,54.841,54.8506,89736.0
2020-11-09 09:50:00,57.01,57.02,56.4,56.52,57060.0,54.8602,54.8698,54.2732,54.3887,57060.0
2020-11-09 09:55:00,56.43,56.53,56.06,56.08,32808.0,54.3021,54.3983,53.946,53.9653,32808.0
2020-11-09 10:00:00,56.08,56.17,55.92,56.02,68439.0,53.9653,54.0519,53.8113,53.9076,68439.0
2020-11-09 10:05:00,56.04,56.08,55.75,55.86,84726.0,53.9268,53.9653,53.6477,53.7536,84726.0
2020-11-09 10:10:00,55.86,56.06,55.64,55.69,362583.0,53.7536,53.946,53.5419,53.59,362583.0
2020-11-09 10:15:00,55.7,55.91,55.57,55.76,169534.0,53.5996,53.8017,53.4745,53.6574,169534.0
2020-11-09 10:20:00,55.75,55.85,55.7,55.85,58220.0,53.6477,53.744,53.5996,53.744,58220.0
2020-11-09 10:25:00,55.87,56.0,55.84,55.85,43648.0,53.7632,53.8883,53.7343,53.744,43648.0
2020-11-09 10:30:00,55.84,56.11,55.79,55.93,117616.0,53.7343,53.9942,53.6862,53.8209,117616.0
2020-11-09 10:35:00,55.91,56.07,55.84,55.89,55582.0,53.8017,53.9557,53.7343,53.7825,55582.0
2020-11-09 10:40:00,55.89,55.9,55.69,55.79,99166.0,53.7825,53.7921,53.59,53.6862,99166.0
2020-11-09 10:45:00,55.8,55.97,55.71,55.8,69273.0,53.6958,53.8594,53.6092,53.6958,69273.0
2020-11-09 10:50:00,55.81,55.96,55.75,55.9,53003.0,53.7055,53.8498,53.6477,53.7921,53003.0
2020-11-09 10:55:00,55.9,55.9,55.72,55.84,92363.0,53.7921,53.7921,53.6189,53.7343,92363.0
2020-11-09 11:00:00,55.84,55.87,55.66,55.67,90237.0,53.7343,53.7632,53.5611,53.5708,90237.0
2020-11-09 11:05:00,55.69,55.99,55.69,55.98,69010.0,53.59,53.8787,53.59,53.8691,69010.0
2020-11-09 11:10:00,55.97,55.97,55.64,55.65,98258.0,53.8594,53.8594,53.5419,53.5515,98258.0
2020-11-09 11:15:00,55.65,55.78,55.52,55.61,104331.0,53.5515,53.6766,53.4264,53.513,104331.0
2020-11-09 11:20:00,55.59,55.74,55.56,55.73,67001.0,53.4938,53.6381,53.4649,53.6285,67001.0
2020-11-09 11:25:00,55.72,55.75,55.52,55.68,111789.0,53.6189,53.6477,53.4264,53.5804,111789.0
2020-11-09 11:30:00,55.65,55.75,55.63,55.74,32879.0,53.5515,53.6477,53.5323,53.6381,32879.0
2020-11-09 11:35:00,55.74,55.76,55.65,55.72,54561.0,53.6381,53.6574,53.5515,53.6189,54561.0
2020-11-09 11:40:00,55.72,55.73,55.61,55.63,96795.0,53.6189,53.6285,53.513,53.5323,96795.0
2020-11-09 11:45:00,55.63,55.64,55.44,55.45,44936.0,53.5323,53.5419,53.3494,53.359,44936.0
2020-11-09 11:50:00,55.45,55.57,55.42,55.48,97116.0,53.359,53.4745,53.3302,53.3879,97116.0
2020-11-09 11:55:00,55.48,55.54,55.42,55.48,48661.0,53.3879,53.4457,53.3302,53.3879,48661.0
2020-11-09 12:00:00,55.48,55.54,55.44,55.5,130990.0,53.3879,53.4457,53.3494,53.4072,130990.0
2020-11-09 12:05:00,55.49,55.61,55.44,55.58,56383.0,53.3975,53.513,53.3494,53.4841,56383.0
2020-11-09 12:10:00,55.57,55.57,55.44,55.46,76691.0,53.4745,53.4745,53.3494,53.3687,76691.0
2020-11-09 12:15:00,55.46,55.47,55.37,55.37,110253.0,53.3687,53.3783,53.2821,53.2821,110253.0
2020-11-09 12:20:00,55.37,55.44,55.35,55.43,66713.0,53.2821,53.3494,53.2628,53.3398,66713.0
2020-11-09 12:25:00,55.42,55.55,55.41,55.47,31867.0,53.3302,53.4553,53.3206,53.3783,31867.0
2020-11-09 12:30:00,55.46,55.47,55.38,55.41,35825.0,53.3687,53.3783,53.2917,53.3206,35825.0
2020-11-09 12:35:00,55.4,55.41,55.34,55.37,32390.0,53.3109,53.3206,53.2532,53.2821,32390.0
2020-11-09 12:40:00,55.36,55.38,55.26,55.28,68268.0,53.2724,53.2917,53.1762,53.1955,68268.0
2020-11-09 12:45:00,55.27,55.33,55.25,55.26,53130.0,53.1858,53.2436,53.1666,53.1762,53130.0
2020-11-09 12:50:00,55.26,55.35,55.24,55.31,67213.0,53.1762,53.2628,53.157,53.2243,67213.0
2020-11-09 12:55:00,55.31,55.31,55.17,55.17,34036.0,53.2243,53.2243,53.0896,53.0896,34036.0
2020-11-09 13:00:00,55.18,55.25,55.15,55.17,22784.0,53.0992,53.1666,53.0704,53.0896,22784.0
2020-11-09 13:05:00,55.18,55.35,55.18,55.35,17729.0,53.0992,53.2628,53.0992,53.2628,17729.0
2020-11-09 13:10:00,55.33,55.5,55.33,55.46,39191.0,53.2436,53.4072,53.2436,53.3687,39191.0
2020-11-09 13:15:00,55.45,55.46,55.24,55.25,66722.0,53.359,53.3687,53.157,53.1666,66722.0
2020-11-09 13:20:00,55.25,55.29,55.19,55.19,23351.0,53.1666,53.2051,53.1089,53.1089,23351.0
2020-11-09 13:25:00,55.21,55.23,55.11,55.14,12644.0,53.1281,53.1473,53.0319,53.0607,12644.0
2020-11-09 13:30:00,55.15,55.26,55.14,55.21,17037.0,53.0704,53.1762,53.0607,53.1281,17037.0
2020-11-09 13:35:00,55.21,55.29,55.16,55.19,19080.0,53.1281,53.2051,53.08,53.1089,19080.0
2020-11-09 13:40:00,55.17,55.17,55.03,55.04,51030.0,53.0896,53.0896,52.9549,52.9645,51030.0
2020-11-09 13:45:00,55.04,55.17,55.02,55.16,37366.0,52.9645,53.0896,52.9453,53.08,37366.0
2020-11-09 13:50:00,55.15,55.24,55.09,55.09,29509.0,53.0704,53.157,53.0126,53.0126,29509.0
2020-11-09 13:55:00,55.09,55.1,55.02,55.07,126816.0,53.0126,53.0222,52.9453,52.9934,126816.0
2020-11-09 14:00:00,55.07,55.11,54.98,55.0,24338.0,52.9934,53.0319,52.9068,52.926,24338.0
2020-11-09 14:05:00,55.0,55.01,54.91,54.97,14791.0,52.926,52.9356,52.8394,52.8971,14791.0
2020-11-09 14:10:00,54.95,54.96,54.79,54.81,53317.0,52.8779,52.8875,52.7239,52.7432,53317.0
2020-11-09 14:15:00,54.79,54.84,54.69,54.7,141317.0,52.7239,52.772,52.6277,52.6373,141317.0
2020-11-09 14:20:00,54.69,54.72,54.56,54.58,28668.0,52.6277,52.6566,52.5026,52.5219,28668.0
2020-11-09 14:25:00,54.57,54.69,54.57,54.64,36456.0,52.5122,52.6277,52.5122,52.5796,36456.0
2020-11-09 14:30:00,54.64,54.65,54.46,54.47,44638.0,52.5796,52.5892,52.4064,52.416,44638.0
2020-11-09 14:35:00,54.45,54.63,54.45,54.55,37617.0,52.3968,52.57,52.3968,52.493,37617.0
2020-11-09 14:40:00,54.55,54.63,54.51,54.56,95594.0,52.493,52.57,52.4545,52.5026,95594.0
2020-11-09 14:45:00,54.56,54.61,54.49,54.58,29209.0,52.5026,52.5507,52.4352,52.5219,29209.0
2020-11-09 14:50:00,54.58,54.58,54.48,54.52,40226.0,52.5219,52.5219,52.4256,52.4641,40226.0
2020-11-09 14:55:00,54.53,54.57,54.48,54.51,46458.0,52.4737,52.5122,52.4256,52.4545,46458.0
2020-11-09 15:00:00,54.52,54.65,54.49,54.64,148820.0,52.4641,52.5892,52.4352,52.5796,148820.0
2020-11-09 15:05:00,54.64,54.64,54.55,54.59,99226.0,52.5796,52.5796,52.493,52.5315,99226.0
2020-11-09 15:10:00,54.6,54.66,54.56,54.63,108480.0,52.5411,52.5988,52.5026,52.57,108480.0
2020-11-09 15:15:00,54.63,54.76,54.62,54.63,107967.0,52.57,52.6951,52.5603,52.57,107967.0
2020-11-09 15:20:00,54.63,54.63,54.54,54.58,100836.0,52.57,52.57,52.4834,52.5219,100836.0
2020-11-09 15:25:00,54.58,54.59,54.34,54.36,97267.0,52.5219,52.5315,52.2909,52.3101,97267.0
2020-11-09 15:30:00,54.37,54.49,54.35,54.35,54721.0,52.3198,52.4352,52.3005,52.3005,54721.0
2020-11-09 15:35:00,54.36,54.38,54.25,54.33,42740.0,52.3101,52.3294,52.2043,52.2813,42740.0
2020-11-09 15:40:00,54.33,54.33,54.15,54.22,61941.0,52.2813,52.2813,52.1081,52.1754,61941.0
2020-11-09 15:45:00,54.22,54.23,53.99,54.01,152554.0,52.1754,52.1851,51.9541,51.9733,152554.0
2020-11-09 15:50:00,53.96,53.98,53.8,53.8,155875.0,51.9252,51.9445,51.7713,51.7713,155875.0
2020-11-09 15:55:00,53.8,53.8,53.45,53.53,326085.0,51.7713,51.7713,51.4345,51.5114,326085.0
2020-11-10 09:30:00,53.85,54.12,53.8,53.94,107254.0,51.8194,52.0792,51.7713,51.906,107254.0
2020-11-10 09:35:00,53.93,53.96,53.53,53.54,182701.0,51.8964,51.9252,51.5114,51.5211,182701.0
2020-11-10 09:40:00,53.55,53.64,53.43,53.5,141974.0,51.5307,51.6173,51.4152,51.4826,141974.0
2020-11-10 09:45:00,53.49,53.77,53.48,53.77,59467.0,51.473,51.7424,51.4633,51.7424,59467.0
2020-11-10 09:50:00,53.76,54.13,53.76,54.03,283159.0,51.7328,52.0888,51.7328,51.9926,283159.0
2020-11-10 09:55:00,54.02,54.13,53.95,54.08,65711.0,51.983,52.0888,51.9156,52.0407,65711.0
2020-11-10 10:00:00,54.07,54.08,53.92,54.04,94497.0,52.0311,52.0407,51.8867,52.0022,94497.0
2020-11-10 10:05:00,53.99,54.17,53.99,54.14,17644.0,51.9541,52.1273,51.9541,52.0984,17644.0
2020-11-10 10:10:00,54.14,54.24,54.01,54.07,24341.0,52.0984,52.1947,51.9733,52.0311,24341.0
2020-11-10 10:15:00,54.09,54.31,54.08,54.29,25912.0,52.0503,52.262,52.0407,52.2428,25912.0
2020-11-10 10:20:00,54.25,54.26,54.04,54.08,35801.0,52.2043,52.2139,52.0022,52.0407,35801.0
2020-11-10 10:25:00,54.08,54.18,54.01,54.14,37967.0,52.0407,52.1369,51.9733,52.0984,37967.0
2020-11-10 10:30:00,54.15,54.15,53.92,53.94,92247.0,52.1081,52.1081,51.8867,51.906,92247.0
2020-11-10 10:35:00,53.92,53.92,53.59,53.63,123973.0,51.8867,51.8867,51.5692,51.6077,123973.0
2020-11-10 10:40:00,53.63,53.77,53.56,53.66,34924.0,51.6077,51.7424,51.5403,51.6365,34924.0
2020-11-10 10:45:00,53.69,53.77,53.66,53.72,17895.0,51.6654,51.7424,51.6365,51.6943,17895.0
2020-11-10 10:50:00,53.71,53.88,53.69,53.81,14921.0,51.6847,51.8482,51.6654,51.7809,14921.0
2020-11-10 10:55:00,53.79,54.0,53.79,53.92,29375.0,51.7616,51.9637,51.7616,51.8867,29375.0
2020-11-10 11:00:00,53.91,54.2,53.9,54.16,47214.0,51.8771,52.1562,51.8675,52.1177,47214.0
2020-11-10 11:05:00,54.14,54.32,54.14,54.22,81526.0,52.0984,52.2717,52.0984,52.1754,81526.0
2020-11-10 11:10:00,54.21,54.44,54.21,54.38,32989.0,52.1658,52.3871,52.1658,52.3294,32989.0
2020-11-10 11:15:00,54.38,54.38,54.29,54.32,60331.0,52.3294,52.3294,52.2428,52.2717,60331.0
2020-11-10 11:20:00,54.33,54.59,54.32,54.53,35204.0,52.2813,52.5315,52.2717,52.4737,35204.0
2020-11-10 11:25:00,54.53,54.65,54.46,54.46,47001.0,52.4737,52.5892,52.4064,52.4064,47001.0
2020-11-10 11:30:00,54.46,54.67,54.45,54.61,87994.0,52.4064,52.6085,52.3968,52.5507,87994.0
2020-11-10 11:35:00,54.58,54.76,54.58,54.75,128748.0,52.5219,52.6951,52.5219,52.6854,128748.0
2020-11-10 11:40:00,54.74,54.95,54.74,54.91,28898.0,52.6758,52.8779,52.6758,52.8394,28898.0
2020-11-10 11:45:00,54.9,54.91,54.73,54.77,29174.0,52.8298,52.8394,52.6662,52.7047,29174.0
2020-11-10 11:50:00,54.78,54.8,54.65,54.75,23647.0,52.7143,52.7336,52.5892,52.6854,23647.0
2020-11-10 11:55:00,54.74,54.87,54.74,54.76,15010.0,52.6758,52.8009,52.6758,52.6951,15010.0
2020-11-10 12:00:00,54.76,55.02,54.75,55.0,32600.0,52.6951,52.9453,52.6854,52.926,32600.0
2020-11-10 12:05:00,54.98,54.99,54.9,54.94,14505.0,52.9068,52.9164,52.8298,52.8683,14505.0
2020-11-10 12:10:00,54.94,54.95,54.86,54.89,17863.0,52.8683,52.8779,52.7913,52.8202,17863.0
2020-11-10 12:15:00,54.91,54.94,54.85,54.94,12374.0,52.8394,52.8683,52.7817,52.8683,12374.0
2020-11-10 12:20:00,54.94,54.99,54.93,54.94,8410.0,52.8683,52.9164,52.8587,52.8683,8410.0
2020-11-10 12:25:00,54.93,54.94,54.78,54.79,18280.0,52.8587,52.8683,52.7143,52.7239,18280.0
2020-11-10 12:30:00,54.79,54.84,54.77,54.78,28752.0,52.7239,52.772,52.7047,52.7143,28752.0
2020-11-10 12:35:00,54.79,54.8,54.68,54.69,44037.0,52.7239,52.7336,52.6181,52.6277,44037.0
2020-11-10 12:40:00,54.7,54.85,54.69,54.78,62003.0,52.6373,52.7817,52.6277,52.7143,62003.0
2020-11-10 12:45:00,54.8,54.88,54.79,54.83,22271.0,52.7336,52.8105,52.7239,52.7624,22271.0
2020-11-10 12:50:00,54.82,54.87,54.76,54.82,9483.0,52.7528,52.8009,52.6951,52.7528,9483.0
2020-11-10 12:55:00,54.82,54.96,54.82,54.94,17321.0,52.7528,52.8875,52.7528,52.8683,17321.0
2020-11-10 13:00:00,54.93,55.02,54.89,54.92,22160.0,52.8587,52.9453,52.8202,52.849,22160.0
2020-11-10 13:05:00,54.92,54.93,54.81,54.81,22124.0,52.849,52.8587,52.7432,52.7432,22124.0
2020-11-10 13:10:00,54.81,54.82,54.72,54.77,59006.0,52.7432,52.7528,52.6566,52.7047,59006.0
2020-11-10 13:15:00,54.76,54.79,54.71,54.78,36002.0,52.6951,52.7239,52.647,52.7143,36002.0
2020-11-10 13:20:00,54.78,54.79,54.62,54.63,50746.0,52.7143,52.7239,52.5603,52.57,50746.0
2020-11-10 13:25:00,54.62,54.69,54.62,54.66,63088.0,52.5603,52.6277,52.5603,52.5988,63088.0
2020-11-10 13:30:00,54.65,54.65,54.49,54.53,15902.0,52.5892,52.5892,52.4352,52.4737,15902.0
2020-11-10 13:35:00,54.55,54.77,54.55,54.75,65915.0,52.493,52.7047,52.493,52.6854,65915.0
2020-11-10 13:40:00,54.74,54.78,54.69,54.74,23342.0,52.6758,52.7143,52.6277,52.6758,23342.0
2020-11-10 13:45:00,54.73,54.77,54.62,54.63,57333.0,52.6662,52.7047,52.5603,52.57,57333.0
2020-11-10 13:50:00,54.63,54.68,54.57,54.68,37336.0,52.57,52.6181,52.5122,52.6181,37336.0
2020-11-10 13:55:00,54.68,54.83,54.67,54.83,10892.0,52.6181,52.7624,52.6085,52.7624,10892.0
2020-11-10 14:00:00,54.81,54.92,54.81,54.91,35568.0,52.7432,52.849,52.7432,52.8394,35568.0
2020-11-10 14:05:00,54.91,54.99,54.91,54.97,59400.0,52.8394,52.9164,52.8394,52.8971,59400.0
2020-11-10 14:10:00,54.97,54.99,54.81,54.9,30991.0,52.8971,52.9164,52.7432,52.8298,30991.0
2020-11-10 14:15:00,54.9,54.94,54.84,54.91,32587.0,52.8298,52.8683,52.772,52.8394,32587.0
2020-11-10 14:20:00,54.91,54.99,54.87,54.98,19400.0,52.8394,52.9164,52.8009,52.9068,19400.0
2020-11-10 14:25:00,54.98,55.05,54.79,54.83,76253.0,52.9068,52.9741,52.7239,52.7624,76253.0
2020-11-10 14:30:00,54.82,54.94,54.82,54.87,87940.0,52.7528,52.8683,52.7528,52.8009,87940.0
2020-11-10 14:35:00,54.86,55.02,54.77,54.96,54891.0,52.7913,52.9453,52.7047,52.8875,54891.0
2020-11-10 14:40:00,54.96,55.12,54.94,55.01,56444.0,52.8875,53.0415,52.8683,52.9356,56444.0
2020-11-10 14:45:00,55.03,55.04,54.87,54.92,32569.0,52.9549,52.9645,52.8009,52.849,32569.0
2020-11-10 14:50:00,54.92,55.05,54.91,55.01,32508.0,52.849,52.9741,52.8394,52.9356,32508.0
2020-11-10 14:55:00,55.01,55.07,54.99,55.03,25935.0,52.9356,52.9934,52.9164,52.9549,25935.0
2020-11-10 15:00:00,55.02,55.07,54.96,54.97,31887.0,52.9453,52.9934,52.8875,52.8971,31887.0
2020-11-10 15:05:00,54.97,55.0,54.84,54.86,20224.0,52.8971,52.926,52.772,52.7913,20224.0
2020-11-10 15:10:00,54.86,54.89,54.77,54.8,17940.0,52.7913,52.8202,52.7047,52.7336,17940.0
2020-11-10 15:15:00,54.8,54.96,54.77,54.91,32676.0,52.7336,52.8875,52.7047,52.8394,32676.0
2020-11-10 15:20:00,54.91,54.99,54.89,54.92,30912.0,52.8394,52.9164,52.8202,52.849,30912.0
2020-11-10 15:25:00,54.91,54.97,54.87,54.94,33668.0,52.8394,52.8971,52.8009,52.8683,33668.0
2020-11-10 15:30:00,54.95,54.99,54.89,54.98,38565.0,52.8779,52.9164,52.8202,52.9068,38565.0
2020-11-10 15:35:00,54.98,55.01,54.79,54.8,35290.0,52.9068,52.9356,52.7239,52.7336,35290.0
2020-11-10 15:40:00,54.8,54.87,54.74,54.78,78713.0,52.7336,52.8009,52.6758,52.7143,78713.0
2020-11-10 15:45:00,54.78,54.84,54.75,54.83,42307.0,52.7143,52.772,52.6854,52.7624,42307.0
2020-11-10 15:50:00,54.82,54.92,54.74,54.76,92891.0,52.7528,52.849,52.6758,52.6951,92891.0
2020-11-10 15:55:00,54.75,54.75,54.6,54.75,298287.0,52.6854,52.6854,52.5411,52.6854,298287.0
2020-11-11 09:30:00,55.1,55.18,54.93,55.11,25050.0,53.0222,53.0992,52.8587,53.0319,25050.0
2020-11-11 09:35:00,55.05,55.07,54.84,55.06,54988.0,52.9741,52.9934,52.772,52.9838,54988.0
2020-11-11 09:40:00,55.07,55.09,54.94,54.97,25336.0,52.9934,53.0126,52.8683,52.8971,25336.0
2020-11-11 09:45:00,54.95,55.04,54.86,54.94,36621.0,52.8779,52.9645,52.7913,52.8683,36621.0
2020-11-11 09:50:00,54.98,55.13,54.94,55.03,23845.0,52.9068,53.0511,52.8683,52.9549,23845.0
2020-11-11 09:55:00,55.05,55.06,54.62,54.69,44612.0,52.9741,52.9838,52.5603,52.6277,44612.0
2020-11-11 10:00:00,54.69,54.79,54.64,54.72,46802.0,52.6277,52.7239,52.5796,52.6566,46802.0
2020-11-11 10:05:00,54.72,54.9,54.71,54.9,23647.0,52.6566,52.8298,52.647,52.8298,23647.0
2020-11-11 10:10:00,54.9,54.91,54.69,54.82,76672.0,52.8298,52.8394,52.6277,52.7528,76672.0
2020-11-11 10:15:00,54.83,54.85,54.65,54.7,71936.0,52.7624,52.7817,52.5892,52.6373,71936.0
2020-11-11 10:20:00,54.69,54.89,54.66,54.77,42138.0,52.6277,52.8202,52.5988,52.7047,42138.0
2020-11-11 10:25:00,54.77,54.84,54.73,54.76,9047.0,52.7047,52.772,52.6662,52.6951,9047.0
2020-11-11 10:30:00,54.78,54.84,54.66,54.74,44416.0,52.7143,52.772,52.5988,52.6758,44416.0
2020-11-11 10:35:00,54.76,54.87,54.66,54.85,39638.0,52.6951,52.8009,52.5988,52.7817,39638.0
2020-11-11 10:40:00,54.84,54.87,54.8,54.8,18469.0,52.772,52.8009,52.7336,52.7336,18469.0
2020-11-11 10:45:00,54.82,54.84,54.66,54.79,28017.0,52.7528,52.772,52.5988,52.7239,28017.0
2020-11-11 10:50:00,54.79,54.83,54.75,54.75,20040.0,52.7239,52.7624,52.6854,52.6854,20040.0
2020-11-11 10:55:00,54.77,54.86,54.68,54.83,15619.0,52.7047,52.7913,52.6181,52.7624,15619.0
2020-11-11 11:00:00,54.82,54.96,54.79,54.95,23983.0,52.7528,52.8875,52.7239,52.8779,23983.0
2020-11-11 11:05:00,54.93,54.93,54.79,54.84,29419.0,52.8587,52.8587,52.7239,52.772,29419.0
2020-11-11 11:10:00,54.84,54.91,54.83,54.9,11003.0,52.772,52.8394,52.7624,52.8298,11003.0
2020-11-11 11:15:00,54.89,55.0,54.89,54.99,16806.0,52.8202,52.926,52.8202,52.9164,16806.0
2020-11-11 11:20:00,54.99,55.03,54.94,55.0,20208.0,52.9164,52.9549,52.8683,52.926,20208.0
2020-11-11 11:25:00,54.99,55.09,54.99,55.07,16914.0,52.9164,53.0126,52.9164,52.9934,16914.0
2020-11-11 11:30:00,55.1,55.17,55.09,55.15,16126.0,53.0222,53.0896,53.0126,53.0704,16126.0
2020-11-11 11:35:00,55.15,55.22,55.14,55.22,16888.0,53.0704,53.1377,53.0607,53.1377,16888.0
2020-11-11 11:40:00,55.22,55.29,55.17,55.26,10599.0,53.1377,53.2051,53.0896,53.1762,10599.0
2020-11-11 11:45:00,55.26,55.26,55.19,55.23,9681.0,53.1762,53.1762,53.1089,53.1473,9681.0
2020-11-11 11:50:00,55.22,55.25,55.17,55.2,11659.0,53.1377,53.1666,53.0896,53.1185,11659.0
2020-11-11 11:55:00,55.21,55.27,55.2,55.27,8028.0,53.1281,53.1858,53.1185,53.1858,8028.0
2020-11-11 12:00:00,55.27,55.28,55.2,55.21,17104.0,53.1858,53.1955,53.1185,53.1281,17104.0
2020-11-11 12:05:00,55.23,55.32,55.22,55.31,10335.0,53.1473,53.2339,53.1377,53.2243,10335.0
2020-11-11 12:10:00,55.28,55.29,55.24,55.28,6100.0,53.1955,53.2051,53.157,53.1955,6100.0
2020-11-11 12:15:00,55.28,55.31,55.25,55.28,74437.0,53.1955,53.2243,53.1666,53.1955,74437.0
2020-11-11 12:20:00,55.28,55.36,55.28,55.31,164623.0,53.1955,53.2724,53.1955,53.2243,164623.0
2020-11-11 12:25:00,55.3,55.31,55.26,55.27,88397.0,53.2147,53.2243,53.1762,53.1858,88397.0
2020-11-11 12:30:00,55.27,55.27,55.17,55.2,66979.0,53.1858,53.1858,53.0896,53.1185,66979.0
2020-11-11 12:35:00,55.21,55.21,55.17,55.2,23754.0,53.1281,53.1281,53.0896,53.1185,23754.0
2020-11-11 12:40:00,55.21,55.28,55.18,55.24,47007.0,53.1281,53.1955,53.0992,53.157,47007.0
2020-11-11 12:45:00,55.24,55.38,55.24,55.32,101069.0,53.157,53.2917,53.157,53.2339,101069.0
2020-11-11 12:50:00,55.33,55.37,55.29,55.37,67939.0,53.2436,53.2821,53.2051,53.2821,67939.0
2020-11-11 12:55:00,55.37,55.37,55.32,55.36,49772.0,53.2821,53.2821,53.2339,53.2724,49772.0
2020-11-11 13:00:00,55.36,55.38,55.34,55.36,96592.0,53.2724,53.2917,53.2532,53.2724,96592.0
2020-11-11 13:05:00,55.35,55.37,55.34,55.37,26097.0,53.2628,53.2821,53.2532,53.2821,26097.0
2020-11-11 13:10:00,55.37,55.37,55.28,55.28,31314.0,53.2821,53.2821,53.1955,53.1955,31314.0
2020-11-11 13:15:00,55.29,55.38,55.29,55.37,44612.0,53.2051,53.2917,53.2051,53.2821,44612.0
2020-11-11 13:20:00,55.37,55.43,55.36,55.38,129385.0,53.2821,53.3398,53.2724,53.2917,129385.0
2020-11-11 13:25:00,55.38,55.42,55.36,55.4,40221.0,53.2917,53.3302,53.2724,53.3109,40221.0
2020-11-11 13:30:00,55.4,55.41,55.3,55.31,30924.0,53.3109,53.3206,53.2147,53.2243,30924.0
2020-11-11 13:35:00,55.31,55.42,55.3,55.42,56387.0,53.2243,53.3302,53.2147,53.3302,56387.0
2020-11-11 13:40:00,55.42,55.42,55.35,55.4,56000.0,53.3302,53.3302,53.2628,53.3109,56000.0
2020-11-11 13:45:00,55.4,55.4,55.37,55.39,51666.0,53.3109,53.3109,53.2821,53.3013,51666.0
2020-11-11 13:50:00,55.4,55.43,55.38,55.42,84832.0,53.3109,53.3398,53.2917,53.3302,84832.0
2020-11-11 13:55:00,55.42,55.43,55.28,55.29,63601.0,53.3302,53.3398,53.1955,53.2051,63601.0
2020-11-11 14:00:00,55.3,55.42,55.3,55.4,30539.0,53.2147,53.3302,53.2147,53.3109,30539.0
2020-11-11 14:05:00,55.41,55.45,55.39,55.44,17010.0,53.3206,53.359,53.3013,53.3494,17010.0
2020-11-11 14:10:00,55.43,55.46,55.41,55.43,22379.0,53.3398,53.3687,53.3206,53.3398,22379.0
2020-11-11 14:15:00,55.43,55.43,55.31,55.33,24439.0,53.3398,53.3398,53.2243,53.2436,24439.0
2020-11-11 14:20:00,55.33,55.39,55.29,55.33,19086.0,53.2436,53.3013,53.2051,53.2436,19086.0
2020-11-11 14:25:00,55.33,55.34,55.24,55.25,29187.0,53.2436,53.2532,53.157,53.1666,29187.0
2020-11-11 14:30:00,55.26,55.35,55.25,55.3,45801.0,53.1762,53.2628,53.1666,53.2147,45801.0
2020-11-11 14:35:00,55.3,55.4,55.29,55.37,30449.0,53.2147,53.3109,53.2051,53.2821,30449.0
2020-11-11 14:40:00,55.37,55.37,55.31,55.35,23864.0,53.2821,53.2821,53.2243,53.2628,23864.0
2020-11-11 14:45:00,55.35,55.36,55.18,55.22,40437.0,53.2628,53.2724,53.0992,53.1377,40437.0
2020-11-11 14:50:00,55.22,55.3,55.21,55.27,13250.0,53.1377,53.2147,53.1281,53.1858,13250.0
2020-11-11 14:55:00,55.27,55.35,55.25,55.33,30866.0,53.1858,53.2628,53.1666,53.2436,30866.0
2020-11-11 15:00:00,55.32,55.35,55.25,55.26,22294.0,53.2339,53.2628,53.1666,53.1762,22294.0
2020-11-11 15:05:00,55.26,55.31,55.22,55.29,27768.0,53.1762,53.2243,53.1377,53.2051,27768.0
2020-11-11 15:10:00,55.28,55.32,55.24,55.32,32250.0,53.1955,53.2339,53.157,53.2339,32250.0
2020-11-11 15:15:00,55.31,55.35,55.29,55.32,30784.0,53.2243,53.2628,53.2051,53.2339,30784.0
2020-11-11 15:20:00,55.31,55.32,55.23,55.27,34502.0,53.2243,53.2339,53.1473,53.1858,34502.0
2020-11-11 15:25:00,55.27,55.28,55.17,55.17,32794.0,53.1858,53.1955,53.0896,53.0896,32794.0
2020-11-11 15:30:00,55.17,55.25,55.17,55.23,41202.0,53.0896,53.1666,53.0896,53.1473,41202.0
2020-11-11 15:35:00,55.22,55.29,55.2,55.29,206553.0,53.1377,53.2051,53.1185,53.2051,206553.0
2020-11-11 15:40:00,55.28,55.46,55.28,55.43,211513.0,53.1955,53.3687,53.1955,53.3398,211513.0
2020-11-11 15:45:00,55.42,55.58,55.42,55.57,75853.0,53.3302,53.4841,53.3302,53.4745,75853.0
2020-11-11 15:50:00,55.58,55.62,55.5,55.52,48621.0,53.4841,53.5226,53.4072,53.4264,48621.0
2020-11-11 15:55:00,55.52,55.59,55.48,55.59,87585.0,53.4264,53.4938,53.3879,53.4938,87585.0
2020-11-12 09:30:00,55.61,55.65,55.37,55.61,68727.0,53.513,53.5515,53.2821,53.513,68727.0
2020-11-12 09:35:00,55.61,55.73,55.52,55.59,129209.0,53.513,53.6285,53.4264,53.4938,129209.0
2020-11-12 09:40:00,55.59,55.62,55.5,55.52,91120.0,53.4938,53.5226,53.4072,53.4264,91120.0
2020-11-12 09:45:00,55.54,55.58,55.29,55.29,61188.0,53.4457,53.4841,53.2051,53.2051,61188.0
2020-11-12 09:50:00,55.29,55.51,55.28,55.48,28053.0,53.2051,53.4168,53.1955,53.3879,28053.0
2020-11-12 09:55:00,55.45,55.49,55.35,55.46,30345.0,53.359,53.3975,53.2628,53.3687,30345.0
2020-11-12 10:00:00,55.45,55.52,55.4,55.51,24723.0,53.359,53.4264,53.3109,53.4168,24723.0
2020-11-12 10:05:00,55.52,55.68,55.52,55.66,16498.0,53.4264,53.5804,53.4264,53.5611,16498.0
2020-11-12 10:10:00,55.67,55.88,55.63,55.83,43750.0,53.5708,53.7728,53.5323,53.7247,43750.0
2020-11-12 10:15:00,55.83,55.89,55.79,55.84,14799.0,53.7247,53.7825,53.6862,53.7343,14799.0
2020-11-12 10:20:00,55.85,55.89,55.75,55.77,35667.0,53.744,53.7825,53.6477,53.667,35667.0
2020-11-12 10:25:00,55.77,55.87,55.68,55.7,16463.0,53.667,53.7632,53.5804,53.5996,16463.0
2020-11-12 10:30:00,55.69,55.77,55.69,55.76,57082.0,53.59,53.667,53.59,53.6574,57082.0
2020-11-12 10:35:00,55.76,55.94,55.75,55.93,67859.0,53.6574,53.8306,53.6477,53.8209,67859.0
2020-11-12 10:40:00,55.93,55.96,55.8,55.8,20621.0,53.8209,53.8498,53.6958,53.6958,20621.0
2020-11-12 10:45:00,55.81,55.82,55.68,55.74,20779.0,53.7055,53.7151,53.5804,53.6381,20779.0
2020-11-12 10:50:00,55.73,55.74,55.6,55.62,29786.0,53.6285,53.6381,53.5034,53.5226,29786.0
2020-11-12 10:55:00,55.62,55.69,55.58,55.68,21037.0,53.5226,53.59,53.4841,53.5804,21037.0
2020-11-12 11:00:00,55.67,55.67,55.5,55.58,37469.0,53.5708,53.5708,53.4072,53.4841,37469.0
2020-11-12 11:05:00,55.61,55.71,55.6,55.67,25982.0,53.513,53.6092,53.5034,53.5708,25982.0
2020-11-12 11:10:00,55.67,55.72,55.65,55.68,18941.0,53.5708,53.6189,53.5515,53.5804,18941.0
2020-11-12 11:15:00,55.69,55.69,55.62,55.66,7475.0,53.59,53.59,53.5226,53.5611,7475.0
2020-11-12 11:20:00,55.66,55.66,55.55,55.55,15207.0,53.5611,53.5611,53.4553,53.4553,15207.0
2020-11-12 11:25:00,55.55,55.61,55.54,55.61,25332.0,53.4553,53.513,53.4457,53.513,25332.0
2020-11-12 11:30:00,55.6,55.68,55.59,55.61,16537.0,53.5034,53.5804,53.4938,53.513,16537.0
2020-11-12 11:35:00,55.61,55.67,55.57,55.6,28224.0,53.513,53.5708,53.4745,53.5034,28224.0
2020-11-12 11:40:00,55.58,55.6,55.53,55.55,8405.0,53.4841,53.5034,53.436,53.4553,8405.0
2020-11-12 11:45:00,55.55,55.62,55.51,55.57,9485.0,53.4553,53.5226,53.4168,53.4745,9485.0
2020-11-12 11:50:00,55.56,55.64,55.53,55.61,15545.0,53.4649,53.5419,53.436,53.513,15545.0
2020-11-12 11:55:00,55.62,55.65,55.59,55.63,13952.0,53.5226,53.5515,53.4938,53.5323,13952.0
2020-11-12 12:00:00,55.64,55.68,55.59,55.65,14600.0,53.5419,53.5804,53.4938,53.5515,14600.0
2020-11-12 12:05:00,55.66,55.69,55.64,55.65,4502.0,53.5611,53.59,53.5419,53.5515,4502.0
2020-11-12 12:10:00,55.64,55.74,55.61,55.73,7241.0,53.5419,53.6381,53.513,53.6285,7241.0
2020-11-12 12:15:00,55.72,55.74,55.7,55.72,6799.0,53.6189,53.6381,53.5996,53.6189,6799.0
2020-11-12 12:20:00,55.73,55.75,55.71,55.72,11577.0,53.6285,53.6477,53.6092,53.6189,11577.0
2020-11-12 12:25:00,55.72,55.72,55.52,55.52,21086.0,53.6189,53.6189,53.4264,53.4264,21086.0
2020-11-12 12:30:00,55.51,55.54,55.4,55.43,9148.0,53.4168,53.4457,53.3109,53.3398,9148.0
2020-11-12 12:35:00,55.43,55.46,55.34,55.36,13720.0,53.3398,53.3687,53.2532,53.2724,13720.0
2020-11-12 12:40:00,55.35,55.35,55.23,55.23,30647.0,53.2628,53.2628,53.1473,53.1473,30647.0
2020-11-12 12:45:00,55.24,55.25,54.98,54.99,65144.0,53.157,53.1666,52.9068,52.9164,65144.0
2020-11-12 12:50:00,55.0,55.04,54.8,54.92,137489.0,52.926,52.9645,52.7336,52.849,137489.0
2020-11-12 12:55:00,54.93,54.94,54.85,54.93,39132.0,52.8587,52.8683,52.7817,52.8587,39132.0
2020-11-12 13:00:00,54.92,54.99,54.86,54.94,35682.0,52.849,52.9164,52.7913,52.8683,35682.0
2020-11-12 13:05:00,54.93,54.95,54.77,54.84,26897.0,52.8587,52.8779,52.7047,52.772,26897.0
2020-11-12 13:10:00,54.84,54.87,54.69,54.86,77866.0,52.772,52.8009,52.6277,52.7913,77866.0
2020-11-12 13:15:00,54.85,54.86,54.61,54.71,31577.0,52.7817,52.7913,52.5507,52.647,31577.0
2020-11-12 13:20:00,54.7,54.83,54.65,54.66,35526.0,52.6373,52.7624,52.5892,52.5988,35526.0
2020-11-12 13:25:00,54.65,54.75,54.62,54.65,36826.0,52.5892,52.6854,52.5603,52.5892,36826.0
2020-11-12 13:30:00,54.65,54.8,54.61,54.78,50472.0,52.5892,52.7336,52.5507,52.7143,50472.0
2020-11-12 13:35:00,54.78,54.86,54.73,54.8,16695.0,52.7143,52.7913,52.6662,52.7336,16695.0
2020-11-12 13:40:00,54.78,54.86,54.78,54.84,13163.0,52.7143,52.7913,52.7143,52.772,13163.0
2020-11-12 13:45:00,54.84,54.85,54.74,54.77,9171.0,52.772,52.7817,52.6758,52.7047,9171.0
2020-11-12 13:50:00,54.76,54.9,54.76,54.88,11760.0,52.6951,52.8298,52.6951,52.8105,11760.0
2020-11-12 13:55:00,54.87,54.87,54.81,54.85,9697.0,52.8009,52.8009,52.7432,52.7817,9697.0
2020-11-12 14:00:00,54.87,54.92,54.84,54.91,10234.0,52.8009,52.849,52.772,52.8394,10234.0
2020-11-12 14:05:00,54.93,54.95,54.85,54.89,19641.0,52.8587,52.8779,52.7817,52.8202,19641.0
2020-11-12 14:10:00,54.89,54.92,54.81,54.81,13000.0,52.8202,52.849,52.7432,52.7432,13000.0
2020-11-12 14:15:00,54.8,54.83,54.74,54.74,17572.0,52.7336,52.7624,52.6758,52.6758,17572.0
2020-11-12 14:20:00,54.75,54.8,54.68,54.7,41428.0,52.6854,52.7336,52.6181,52.6373,41428.0
2020-11-12 14:25:00,54.7,54.76,54.68,54.7,11324.0,52.6373,52.6951,52.6181,52.6373,11324.0
2020-11-12 14:30:00,54.68,54.83,54.65,54.72,32753.0,52.6181,52.7624,52.5892,52.6566,32753.0
2020-11-12 14:35:00,54.72,54.75,54.65,54.67,17551.0,52.6566,52.6854,52.5892,52.6085,17551.0
2020-11-12 14:40:00,54.66,54.67,54.47,54.48,59459.0,52.5988,52.6085,52.416,52.4256,59459.0
2020-11-12 14:45:00,54.48,54.55,54.48,54.55,51839.0,52.4256,52.493,52.4256,52.493,51839.0
2020-11-12 14:50:00,54.55,54.59,54.46,54.5,55991.0,52.493,52.5315,52.4064,52.4449,55991.0
2020-11-12 14:55:00,54.5,54.5,54.41,54.43,33693.0,52.4449,52.4449,52.3583,52.3775,33693.0
2020-11-12 15:00:00,54.42,54.46,54.35,54.35,36634.0,52.3679,52.4064,52.3005,52.3005,36634.0
2020-11-12 15:05:00,54.35,54.37,54.23,54.29,36100.0,52.3005,52.3198,52.1851,52.2428,36100.0
2020-11-12 15:10:00,54.28,54.39,54.27,54.39,37331.0,52.2332,52.339,52.2235,52.339,37331.0
2020-11-12 15:15:00,54.39,54.55,54.38,54.51,60118.0,52.339,52.493,52.3294,52.4545,60118.0
2020-11-12 15:20:00,54.52,54.57,54.49,54.56,35429.0,52.4641,52.5122,52.4352,52.5026,35429.0
2020-11-12 15:25:00,54.56,54.59,54.52,54.55,21089.0,52.5026,52.5315,52.4641,52.493,21089.0
2020-11-12 15:30:00,54.55,54.55,54.46,54.47,35335.0,52.493,52.493,52.4064,52.416,35335.0
2020-11-12 15:35:00,54.46,54.65,54.41,54.65,25728.0,52.4064,52.5892,52.3583,52.5892,25728.0
2020-11-12 15:40:00,54.64,54.66,54.58,54.59,55756.0,52.5796,52.5988,52.5219,52.5315,55756.0
2020-11-12 15:45:00,54.6,54.61,54.45,54.61,69005.0,52.5411,52.5507,52.3968,52.5507,69005.0
2020-11-12 15:50:00,54.61,54.66,54.58,54.63,78895.0,52.5507,52.5988,52.5219,52.57,78895.0
2020-11-12 15:55:00,54.61,54.74,54.6,54.72,115559.0,52.5507,52.6758,52.5411,52.6566,115559.0
2020-11-13 09:30:00,55.23,55.49,55.23,55.49,11317.0,53.1473,53.3975,53.1473,53.3975,11317.0
2020-11-13 09:35:00,55.5,55.8,55.4,55.73,59485.0,53.4072,53.6958,53.3109,53.6285,59485.0
2020-11-13 09:40:00,55.74,55.85,55.64,55.82,62569.0,53.6381,53.744,53.5419,53.7151,62569.0
2020-11-13 09:45:00,55.82,56.13,55.8,56.09,34313.0,53.7151,54.0134,53.6958,53.9749,34313.0
2020-11-13 09:50:00,56.11,56.32,56.07,56.16,50408.0,53.9942,54.1962,53.9557,54.0423,50408.0
2020-11-13 09:55:00,56.17,56.23,56.11,56.17,138580.0,54.0519,54.1096,53.9942,54.0519,138580.0
2020-11-13 10:00:00,56.18,56.23,56.0,56.13,166449.0,54.0615,54.1096,53.8883,54.0134,166449.0
2020-11-13 10:05:00,56.14,56.29,56.12,56.23,40904.0,54.023,54.1674,54.0038,54.1096,40904.0
2020-11-13 10:10:00,56.23,56.23,56.03,56.08,30292.0,54.1096,54.1096,53.9172,53.9653,30292.0
2020-11-13 10:15:00,56.08,56.13,55.95,55.98,85153.0,53.9653,54.0134,53.8402,53.8691,85153.0
2020-11-13 10:20:00,55.97,55.98,55.91,55.93,18455.0,53.8594,53.8691,53.8017,53.8209,18455.0
2020-11-13 10:25:00,55.93,56.12,55.88,56.12,12337.0,53.8209,54.0038,53.7728,54.0038,12337.0
2020-11-13 10:30:00,56.12,56.15,56.01,56.13,114023.0,54.0038,54.0327,53.8979,54.0134,114023.0
2020-11-13 10:35:00,56.12,56.12,55.83,55.9,309028.0,54.0038,54.0038,53.7247,53.7921,309028.0
2020-11-13 10:40:00,55.89,56.03,55.88,56.01,28883.0,53.7825,53.9172,53.7728,53.8979,28883.0
2020-11-13 10:45:00,56.01,56.06,55.95,55.99,126534.0,53.8979,53.946,53.8402,53.8787,126534.0
2020-11-13 10:50:00,55.99,56.0,55.86,55.94,17618.0,53.8787,53.8883,53.7536,53.8306,17618.0
2020-11-13 10:55:00,55.89,55.89,55.75,55.79,175853.0,53.7825,53.7825,53.6477,53.6862,175853.0
2020-11-13 11:00:00,55.79,55.86,55.75,55.77,89690.0,53.6862,53.7536,53.6477,53.667,89690.0
2020-11-13 11:05:00,55.77,55.84,55.75,55.78,85630.0,53.667,53.7343,53.6477,53.6766,85630.0
2020-11-13 11:10:00,55.78,55.79,55.72,55.76,43640.0,53.6766,53.6862,53.6189,53.6574,43640.0
2020-11-13 11:15:00,55.76,55.93,55.75,55.93,98448.0,53.6574,53.8209,53.6477,53.8209,98448.0
2020-11-13 11:20:00,55.94,56.0,55.94,55.99,9087.0,53.8306,53.8883,53.8306,53.8787,9087.0
2020-11-13 11:25:00,56.0,56.02,55.86,55.94,27884.0,53.8883,53.9076,53.7536,53.8306,27884.0
2020-11-13 11:30:00,55.93,55.97,55.87,55.91,7819.0,53.8209,53.8594,53.7632,53.8017,7819.0
2020-11-13 11:35:00,55.91,56.0,55.87,55.94,228007.0,53.8017,53.8883,53.7632,53.8306,228007.0
2020-11-13 11:40:00,55.95,55.99,55.94,55.95,10791.0,53.8402,53.8787,53.8306,53.8402,10791.0
2020-11-13 11:45:00,55.95,55.99,55.94,55.96,7342.0,53.8402,53.8787,53.8306,53.8498,7342.0
2020-11-13 11:50:00,55.96,55.99,55.92,55.94,6163.0,53.8498,53.8787,53.8113,53.8306,6163.0
2020-11-13 11:55:00,55.96,56.02,55.94,55.96,9939.0,53.8498,53.9076,53.8306,53.8498,9939.0
2020-11-13 12:00:00,55.96,56.03,55.93,56.03,7335.0,53.8498,53.9172,53.8209,53.9172,7335.0
2020-11-13 12:05:00,56.01,56.03,55.98,56.0,5959.0,53.8979,53.9172,53.8691,53.8883,5959.0
2020-11-13 12:10:00,56.0,56.04,55.96,55.96,10021.0,53.8883,53.9268,53.8498,53.8498,10021.0
2020-11-13 12:15:00,55.96,55.99,55.92,55.95,4100.0,53.8498,53.8787,53.8113,53.8402,4100.0
2020-11-13 12:20:00,55.94,55.94,55.89,55.89,38557.0,53.8306,53.8306,53.7825,53.7825,38557.0
2020-11-13 12:25:00,55.89,55.91,55.86,55.87,15337.0,53.7825,53.8017,53.7536,53.7632,15337.0
2020-11-13 12:30:00,55.87,55.92,55.86,55.92,13911.0,53.7632,53.8113,53.7536,53.8113,13911.0
2020-11-13 12:35:00,55.92,55.93,55.89,55.92,18600.0,53.8113,53.8209,53.7825,53.8113,18600.0
2020-11-13 12:40:00,55.92,55.95,55.9,55.91,14585.0,53.8113,53.8402,53.7921,53.8017,14585.0
2020-11-13 12:45:00,55.91,55.99,55.9,55.98,12590.0,53.8017,53.8787,53.7921,53.8691,12590.0
2020-11-13 12:50:00,55.98,56.01,55.94,55.94,6647.0,53.8691,53.8979,53.8306,53.8306,6647.0
2020-11-13 12:55:00,55.94,56.01,55.94,56.01,6830.0,53.8306,53.8979,53.8306,53.8979,6830.0
2020-11-13 13:00:00,56.01,56.01,55.89,55.91,9853.0,53.8979,53.8979,53.7825,53.8017,9853.0
2020-11-13 13:05:00,55.94,56.02,55.93,56.02,8508.0,53.8306,53.9076,53.8209,53.9076,8508.0
2020-11-13 13:10:00,56.02,56.03,55.92,55.94,18850.0,53.9076,53.9172,53.8113,53.8306,18850.0
2020-11-13 13:15:00,55.92,55.99,55.92,55.99,6218.0,53.8113,53.8787,53.8113,53.8787,6218.0
2020-11-13 13:20:00,55.99,56.01,55.91,55.98,18744.0,53.8787,53.8979,53.8017,53.8691,18744.0
2020-11-13 13:25:00,55.98,56.06,55.97,56.02,12834.0,53.8691,53.946,53.8594,53.9076,12834.0
2020-11-13 13:30:00,56.02,56.03,55.92,55.95,12272.0,53.9076,53.9172,53.8113,53.8402,12272.0
2020-11-13 13:35:00,55.95,56.0,55.92,55.99,11053.0,53.8402,53.8883,53.8113,53.8787,11053.0
2020-11-13 13:40:00,55.99,56.03,55.97,56.03,9437.0,53.8787,53.9172,53.8594,53.9172,9437.0
2020-11-13 13:45:00,56.01,56.04,55.91,55.92,21853.0,53.8979,53.9268,53.8017,53.8113,21853.0
2020-11-13 13:50:00,55.92,55.99,55.91,55.94,15610.0,53.8113,53.8787,53.8017,53.8306,15610.0
2020-11-13 13:55:00,55.95,56.01,55.93,55.95,15862.0,53.8402,53.8979,53.8209,53.8402,15862.0
2020-11-13 14:00:00,55.96,56.02,55.96,55.97,22359.0,53.8498,53.9076,53.8498,53.8594,22359.0
2020-11-13 14:05:00,55.97,56.04,55.96,56.02,14662.0,53.8594,53.9268,53.8498,53.9076,14662.0
2020-11-13 14:10:00,56.03,56.03,55.97,55.99,15678.0,53.9172,53.9172,53.8594,53.8787,15678.0
2020-11-13 14:15:00,55.98,56.05,55.93,56.05,8316.0,53.8691,53.9364,53.8209,53.9364,8316.0
2020-11-13 14:20:00,56.05,56.1,56.03,56.03,11769.0,53.9364,53.9845,53.9172,53.9172,11769.0
2020-11-13 14:25:00,56.04,56.06,56.01,56.06,7611.0,53.9268,53.946,53.8979,53.946,7611.0
2020-11-13 14:30:00,56.06,56.13,56.06,56.11,7986.0,53.946,54.0134,53.946,53.9942,7986.0
2020-11-13 14:35:00,56.12,56.21,56.1,56.17,6687.0,54.0038,54.0904,53.9845,54.0519,6687.0
2020-11-13 14:40:00,56.18,56.24,56.17,56.22,12344.0,54.0615,54.1193,54.0519,54.1,12344.0
2020-11-13 14:45:00,56.22,56.26,56.16,56.19,97075.0,54.1,54.1385,54.0423,54.0711,97075.0
2020-11-13 14:50:00,56.2,56.25,56.16,56.23,78131.0,54.0808,54.1289,54.0423,54.1096,78131.0
2020-11-13 14:55:00,56.24,56.29,56.2,56.22,37921.0,54.1193,54.1674,54.0808,54.1,37921.0
2020-11-13 15:00:00,56.22,56.26,56.18,56.2,13050.0,54.1,54.1385,54.0615,54.0808,13050.0
2020-11-13 15:05:00,56.2,56.26,56.19,56.2,8900.0,54.0808,54.1385,54.0711,54.0808,8900.0
2020-11-13 15:10:00,56.21,56.26,56.14,56.26,12793.0,54.0904,54.1385,54.023,54.1385,12793.0
2020-11-13 15:15:00,56.28,56.3,56.18,56.24,11732.0,54.1577,54.177,54.0615,54.1193,11732.0
2020-11-13 15:20:00,56.25,56.25,56.21,56.22,4500.0,54.1289,54.1289,54.0904,54.1,4500.0
2020-11-13 15:25:00,56.22,56.24,56.16,56.17,64336.0,54.1,54.1193,54.0423,54.0519,64336.0
2020-11-13 15:30:00,56.18,56.26,56.16,56.23,27874.0,54.0615,54.1385,54.0423,54.1096,27874.0
2020-11-13 15:35:00,56.23,56.24,56.16,56.16,16093.0,54.1096,54.1193,54.0423,54.0423,16093.0
2020-11-13 15:40:00,56.17,56.26,56.16,56.23,20959.0,54.0519,54.1385,54.0423,54.1096,20959.0
2020-11-13 15:45:00,56.23,56.24,56.16,56.18,27375.0,54.1096,54.1193,54.0423,54.0615,27375.0
2020-11-13 15:50:00,56.17,56.18,56.03,56.03,48698.0,54.0519,54.0615,53.9172,53.9172,48698.0
2020-11-13 15:55:00,56.03,56.06,55.98,56.06,182965.0,53.9172,53.946,53.8691,53.946,182965.0
2020-11-16 09:30:00,56.56,56.71,56.15,56.2,31317.0,54.4272,54.5715,54.0327,54.0808,31317.0
2020-11-16 09:35:00,56.19,56.44,56.05,56.17,94621.0,54.0711,54.3117,53.9364,54.0519,94621.0
2020-11-16 09:40:00,56.18,56.27,55.98,55.98,118490.0,54.0615,54.1481,53.8691,53.8691,118490.0
2020-11-16 09:45:00,55.98,56.04,55.93,56.0,85760.0,53.8691,53.9268,53.8209,53.8883,85760.0
2020-11-16 09:50:00,56.0,56.09,55.91,55.95,172044.0,53.8883,53.9749,53.8017,53.8402,172044.0
2020-11-16 09:55:00,55.93,56.15,55.93,56.15,64669.0,53.8209,54.0327,53.8209,54.0327,64669.0
2020-11-16 10:00:00,56.16,56.36,56.11,56.33,19971.0,54.0423,54.2347,53.9942,54.2059,19971.0
2020-11-16 10:05:00,56.31,56.45,56.24,56.38,15481.0,54.1866,54.3213,54.1193,54.254,15481.0
2020-11-16 10:10:00,56.39,56.4,56.23,56.3,37455.0,54.2636,54.2732,54.1096,54.177,37455.0
2020-11-16 10:15:00,56.31,56.32,56.19,56.22,16465.0,54.1866,54.1962,54.0711,54.1,16465.0
2020-11-16 10:20:00,56.21,56.5,56.21,56.49,33989.0,54.0904,54.3695,54.0904,54.3598,33989.0
2020-11-16 10:25:00,56.47,56.47,56.34,56.44,19561.0,54.3406,54.3406,54.2155,54.3117,19561.0
2020-11-16 10:30:00,56.44,56.56,56.36,56.5,12984.0,54.3117,54.4272,54.2347,54.3695,12984.0
2020-11-16 10:35:00,56.5,56.53,56.45,56.52,14991.0,54.3695,54.3983,54.3213,54.3887,14991.0
2020-11-16 10:40:00,56.52,56.61,56.52,56.56,26058.0,54.3887,54.4753,54.3887,54.4272,26058.0
2020-11-16 10:45:00,56.57,56.64,56.56,56.61,16700.0,54.4368,54.5042,54.4272,54.4753,16700.0
2020-11-16 10:50:00,56.6,56.67,56.6,56.62,16487.0,54.4657,54.533,54.4657,54.4849,16487.0
2020-11-16 10:55:00,56.62,56.77,56.62,56.72,25355.0,54.4849,54.6293,54.4849,54.5812,25355.0
2020-11-16 11:00:00,56.72,56.82,56.65,56.81,23966.0,54.5812,54.6774,54.5138,54.6678,23966.0
2020-11-16 11:05:00,56.79,56.83,56.71,56.76,14002.0,54.6485,54.687,54.5715,54.6196,14002.0
2020-11-16 11:10:00,56.76,56.85,56.75,56.82,18151.0,54.6196,54.7063,54.61,54.6774,18151.0
2020-11-16 11:15:00,56.83,56.87,56.8,56.85,10860.0,54.687,54.7255,54.6581,54.7063,10860.0
2020-11-16 11:20:00,56.83,56.88,56.72,56.74,10400.0,54.687,54.7351,54.5812,54.6004,10400.0
2020-11-16 11:25:00,56.75,56.81,56.68,56.73,37874.0,54.61,54.6678,54.5427,54.5908,37874.0
2020-11-16 11:30:00,56.73,56.8,56.69,56.8,18484.0,54.5908,54.6581,54.5523,54.6581,18484.0
2020-11-16 11:35:00,56.8,56.9,56.79,56.9,11755.0,54.6581,54.7544,54.6485,54.7544,11755.0
2020-11-16 11:40:00,56.9,56.99,56.9,56.98,9934.0,54.7544,54.841,54.7544,54.8314,9934.0
2020-11-16 11:45:00,56.97,57.0,56.92,56.93,7714.0,54.8217,54.8506,54.7736,54.7832,7714.0
2020-11-16 11:50:00,56.92,56.92,56.87,56.91,10463.0,54.7736,54.7736,54.7255,54.764,10463.0
2020-11-16 11:55:00,56.9,56.96,56.87,56.9,55039.0,54.7544,54.8121,54.7255,54.7544,55039.0
2020-11-16 12:00:00,56.91,56.99,56.89,56.98,14794.0,54.764,54.841,54.7447,54.8314,14794.0
2020-11-16 12:05:00,56.97,57.07,56.97,57.05,24840.0,54.8217,54.918,54.8217,54.8987,24840.0
2020-11-16 12:10:00,57.07,57.1,57.02,57.08,13255.0,54.918,54.9468,54.8698,54.9276,13255.0
2020-11-16 12:15:00,57.07,57.14,57.05,57.13,10181.0,54.918,54.9853,54.8987,54.9757,10181.0
2020-11-16 12:20:00,57.12,57.12,56.99,57.0,8528.0,54.9661,54.9661,54.841,54.8506,8528.0
2020-11-16 12:25:00,56.98,57.01,56.9,56.9,12759.0,54.8314,54.8602,54.7544,54.7544,12759.0
2020-11-16 12:30:00,56.89,56.91,56.86,56.9,20334.0,54.7447,54.764,54.7159,54.7544,20334.0
2020-11-16 12:35:00,56.9,56.93,56.88,56.89,11451.0,54.7544,54.7832,54.7351,54.7447,11451.0
2020-11-16 12:40:00,56.89,56.89,56.79,56.82,33955.0,54.7447,54.7447,54.6485,54.6774,33955.0
2020-11-16 12:45:00,56.85,56.92,56.85,56.9,6292.0,54.7063,54.7736,54.7063,54.7544,6292.0
2020-11-16 12:50:00,56.9,56.92,56.84,56.85,13097.0,54.7544,54.7736,54.6966,54.7063,13097.0
2020-11-16 12:55:00,56.85,56.87,56.8,56.86,76069.0,54.7063,54.7255,54.6581,54.7159,76069.0
2020-11-16 13:00:00,56.86,56.86,56.77,56.79,10599.0,54.7159,54.7159,54.6293,54.6485,10599.0
2020-11-16 13:05:00,56.79,56.85,56.78,56.83,8844.0,54.6485,54.7063,54.6389,54.687,8844.0
2020-11-16 13:10:00,56.83,56.83,56.78,56.8,8427.0,54.687,54.687,54.6389,54.6581,8427.0
2020-11-16 13:15:00,56.8,56.82,56.78,56.78,5224.0,54.6581,54.6774,54.6389,54.6389,5224.0
2020-11-16 13:20:00,56.77,56.79,56.65,56.7,10137.0,54.6293,54.6485,54.5138,54.5619,10137.0
2020-11-16 13:25:00,56.7,56.7,56.59,56.61,7021.0,54.5619,54.5619,54.4561,54.4753,7021.0
2020-11-16 13:30:00,56.62,56.71,56.58,56.71,25888.0,54.4849,54.5715,54.4464,54.5715,25888.0
2020-11-16 13:35:00,56.71,56.72,56.66,56.68,5155.0,54.5715,54.5812,54.5234,54.5427,5155.0
2020-11-16 13:40:00,56.67,56.67,56.57,56.64,8941.0,54.533,54.533,54.4368,54.5042,8941.0
2020-11-16 13:45:00,56.64,56.68,56.55,56.56,6173.0,54.5042,54.5427,54.4176,54.4272,6173.0
2020-11-16 13:50:00,56.56,56.61,56.55,56.58,7700.0,54.4272,54.4753,54.4176,54.4464,7700.0
2020-11-16 13:55:00,56.58,56.6,56.55,56.58,11400.0,54.4464,54.4657,54.4176,54.4464,11400.0
2020-11-16 14:00:00,56.57,56.58,56.45,56.49,13750.0,54.4368,54.4464,54.3213,54.3598,13750.0
2020-11-16 14:05:00,56.49,56.59,56.49,56.58,13045.0,54.3598,54.4561,54.3598,54.4464,13045.0
2020-11-16 14:10:00,56.58,56.6,56.54,56.55,12155.0,54.4464,54.4657,54.4079,54.4176,12155.0
2020-11-16 14:15:00,56.55,56.58,56.54,56.55,4250.0,54.4176,54.4464,54.4079,54.4176,4250.0
2020-11-16 14:20:00,56.55,56.59,56.54,56.57,8719.0,54.4176,54.4561,54.4079,54.4368,8719.0
2020-11-16 14:25:00,56.57,56.64,56.56,56.63,9846.0,54.4368,54.5042,54.4272,54.4946,9846.0
2020-11-16 14:30:00,56.64,56.76,56.64,56.73,12138.0,54.5042,54.6196,54.5042,54.5908,12138.0
2020-11-16 14:35:00,56.72,56.77,56.71,56.75,10775.0,54.5812,54.6293,54.5715,54.61,10775.0
2020-11-16 14:40:00,56.74,56.83,56.74,56.83,12233.0,54.6004,54.687,54.6004,54.687,12233.0
2020-11-16 14:45:00,56.81,56.83,56.73,56.73,22785.0,54.6678,54.687,54.5908,54.5908,22785.0
2020-11-16 14:50:00,56.73,56.79,56.7,56.7,17810.0,54.5908,54.6485,54.5619,54.5619,17810.0
2020-11-16 14:55:00,56.7,56.75,56.68,56.73,26728.0,54.5619,54.61,54.5427,54.5908,26728.0
2020-11-16 15:00:00,56.73,56.75,56.65,56.72,30431.0,54.5908,54.61,54.5138,54.5812,30431.0
2020-11-16 15:05:00,56.74,56.74,56.66,56.7,24063.0,54.6004,54.6004,54.5234,54.5619,24063.0
2020-11-16 15:10:00,56.71,56.76,56.66,56.68,26775.0,54.5715,54.6196,54.5234,54.5427,26775.0
2020-11-16 15:15:00,56.7,56.76,56.66,56.76,17864.0,54.5619,54.6196,54.5234,54.6196,17864.0
2020-11-16 15:20:00,56.76,56.85,56.75,56.83,18637.0,54.6196,54.7063,54.61,54.687,18637.0
2020-11-16 15:25:00,56.83,56.83,56.76,56.79,17177.0,54.687,54.687,54.6196,54.6485,17177.0
2020-11-16 15:30:00,56.79,56.83,56.78,56.82,22607.0,54.6485,54.687,54.6389,54.6774,22607.0
2020-11-16 15:35:00,56.81,56.82,56.72,56.75,16591.0,54.6678,54.6774,54.5812,54.61,16591.0
2020-11-16 15:40:00,56.75,56.84,56.73,56.84,22384.0,54.61,54.6966,54.5908,54.6966,22384.0
2020-11-16 15:45:00,56.83,56.85,56.79,56.85,23219.0,54.687,54.7063,54.6485,54.7063,23219.0
2020-11-16 15:50:00,56.84,56.84,56.79,56.8,30152.0,54.6966,54.6966,54.6485,54.6581,30152.0
2020-11-16 15:55:00,56.79,56.97,56.77,56.96,66550.0,54.6485,54.8217,54.6293,54.8121,66550.0
2020-11-17 09:30:00,56.67,56.79,56.52,56.79,11568.0,54.533,54.6485,54.3887,54.6485,11568.0
2020-11-17 09:35:00,56.86,56.93,56.63,56.88,37660.0,54.7159,54.7832,54.4946,54.7351,37660.0
2020-11-17 09:40:00,56.86,56.86,56.33,56.38,60750.0,54.7159,54.7159,54.2059,54.254,60750.0
2020-11-17 09:45:00,56.38,56.58,56.34,56.49,38858.0,54.254,54.4464,54.2155,54.3598,38858.0
2020-11-17 09:50:00,56.53,56.56,56.27,56.28,32611.0,54.3983,54.4272,54.1481,54.1577,32611.0
2020-11-17 09:55:00,56.3,56.37,56.07,56.07,68816.0,54.177,54.2444,53.9557,53.9557,68816.0
2020-11-17 10:00:00,56.04,56.34,56.0,56.25,175523.0,53.9268,54.2155,53.8883,54.1289,175523.0
2020-11-17 10:05:00,56.19,56.3,56.17,56.21,124142.0,54.0711,54.177,54.0519,54.0904,124142.0
2020-11-17 10:10:00,56.19,56.32,56.14,56.3,67952.0,54.0711,54.1962,54.023,54.177,67952.0
2020-11-17 10:15:00,56.27,56.27,56.11,56.22,126369.0,54.1481,54.1481,53.9942,54.1,126369.0
2020-11-17 10:20:00,56.23,56.23,56.09,56.16,36486.0,54.1096,54.1096,53.9749,54.0423,36486.0
2020-11-17 10:25:00,56.17,56.2,56.04,56.06,11095.0,54.0519,54.0808,53.9268,53.946,11095.0
2020-11-17 10:30:00,56.08,56.31,56.07,56.31,25247.0,53.9653,54.1866,53.9557,54.1866,25247.0
2020-11-17 10:35:00,56.3,56.32,56.25,56.25,8700.0,54.177,54.1962,54.1289,54.1289,8700.0
2020-11-17 10:40:00,56.26,56.36,56.26,56.34,11636.0,54.1385,54.2347,54.1385,54.2155,11636.0
2020-11-17 10:45:00,56.31,56.39,56.28,56.39,21184.0,54.1866,54.2636,54.1577,54.2636,21184.0
2020-11-17 10:50:00,56.38,56.56,56.38,56.54,33041.0,54.254,54.4272,54.254,54.4079,33041.0
2020-11-17 10:55:00,56.53,56.56,56.47,56.48,32420.0,54.3983,54.4272,54.3406,54.3502,32420.0
2020-11-17 11:00:00,56.47,56.53,56.4,56.52,9362.0,54.3406,54.3983,54.2732,54.3887,9362.0
2020-11-17 11:05:00,56.53,56.62,56.52,56.61,17015.0,54.3983,54.4849,54.3887,54.4753,17015.0
2020-11-17 11:10:00,56.62,56.63,56.56,56.57,6241.0,54.4849,54.4946,54.4272,54.4368,6241.0
2020-11-17 11:15:00,56.61,56.68,56.56,56.65,22782.0,54.4753,54.5427,54.4272,54.5138,22782.0
2020-11-17 11:20:00,56.65,56.7,56.63,56.7,11502.0,54.5138,54.5619,54.4946,54.5619,11502.0
2020-11-17 11:25:00,56.7,56.79,56.69,56.79,16980.0,54.5619,54.6485,54.5523,54.6485,16980.0
2020-11-17 11:30:00,56.76,56.81,56.72,56.77,20707.0,54.6196,54.6678,54.5812,54.6293,20707.0
2020-11-17 11:35:00,56.77,56.85,56.76,56.83,7759.0,54.6293,54.7063,54.6196,54.687,7759.0
2020-11-17 11:40:00,56.82,56.87,56.8,56.86,9915.0,54.6774,54.7255,54.6581,54.7159,9915.0
2020-11-17 11:45:00,56.85,56.86,56.74,56.77,30398.0,54.7063,54.7159,54.6004,54.6293,30398.0
2020-11-17 11:50:00,56.77,56.79,56.66,56.7,8930.0,54.6293,54.6485,54.5234,54.5619,8930.0
2020-11-17 11:55:00,56.7,56.76,56.69,56.74,4031.0,54.5619,54.6196,54.5523,54.6004,4031.0
2020-11-17 12:00:00,56.76,56.8,56.69,56.71,151967.0,54.6196,54.6581,54.5523,54.5715,151967.0
2020-11-17 12:05:00,56.71,56.83,56.7,56.82,73472.0,54.5715,54.687,54.5619,54.6774,73472.0
2020-11-17 12:10:00,56.81,56.93,56.79,56.92,19190.0,54.6678,54.7832,54.6485,54.7736,19190.0
2020-11-17 12:15:00,56.92,56.95,56.82,56.83,16961.0,54.7736,54.8025,54.6774,54.687,16961.0
2020-11-17 12:20:00,56.83,56.86,56.75,56.81,31922.0,54.687,54.7159,54.61,54.6678,31922.0
2020-11-17 12:25:00,56.81,56.94,56.79,56.93,6864.0,54.6678,54.7929,54.6485,54.7832,6864.0
2020-11-17 12:30:00,56.93,56.93,56.88,56.91,7471.0,54.7832,54.7832,54.7351,54.764,7471.0
2020-11-17 12:35:00,56.9,57.06,56.87,57.0,117737.0,54.7544,54.9083,54.7255,54.8506,117737.0
2020-11-17 12:40:00,57.03,57.05,56.95,56.99,10123.0,54.8795,54.8987,54.8025,54.841,10123.0
2020-11-17 12:45:00,56.99,57.0,56.94,56.97,7151.0,54.841,54.8506,54.7929,54.8217,7151.0
2020-11-17 12:50:00,57.0,57.02,56.93,57.0,5104.0,54.8506,54.8698,54.7832,54.8506,5104.0
2020-11-17 12:55:00,57.01,57.1,56.99,57.09,16589.0,54.8602,54.9468,54.841,54.9372,16589.0
2020-11-17 13:00:00,57.08,57.08,57.01,57.01,4711.0,54.9276,54.9276,54.8602,54.8602,4711.0
2020-11-17 13:05:00,57.02,57.04,57.01,57.02,3600.0,54.8698,54.8891,54.8602,54.8698,3600.0
2020-11-17 13:10:00,57.02,57.05,56.99,56.99,5350.0,54.8698,54.8987,54.841,54.841,5350.0
2020-11-17 13:15:00,56.99,57.1,56.99,57.1,6351.0,54.841,54.9468,54.841,54.9468,6351.0
2020-11-17 13:20:00,57.08,57.08,57.03,57.03,4900.0,54.9276,54.9276,54.8795,54.8795,4900.0
2020-11-17 13:25:00,57.06,57.11,57.04,57.1,7171.0,54.9083,54.9565,54.8891,54.9468,7171.0
2020-11-17 13:30:00,57.09,57.11,57.06,57.08,5572.0,54.9372,54.9565,54.9083,54.9276,5572.0
2020-11-17 13:35:00,57.07,57.09,57.05,57.08,3470.0,54.918,54.9372,54.8987,54.9276,3470.0
2020-11-17 13:40:00,57.08,57.08,57.01,57.02,8926.0,54.9276,54.9276,54.8602,54.8698,8926.0
2020-11-17 13:45:00,57.02,57.05,56.99,57.01,7434.0,54.8698,54.8987,54.841,54.8602,7434.0
2020-11-17 13:50:00,57.01,57.01,56.92,56.92,14354.0,54.8602,54.8602,54.7736,54.7736,14354.0
2020-11-17 13:55:00,56.94,57.0,56.93,56.99,3915.0,54.7929,54.8506,54.7832,54.841,3915.0
2020-11-17 14:00:00,56.99,57.06,56.99,57.03,10985.0,54.841,54.9083,54.841,54.8795,10985.0
2020-11-17 14:05:00,57.02,57.15,57.02,57.15,11066.0,54.8698,54.9949,54.8698,54.9949,11066.0
2020-11-17 14:10:00,57.15,57.25,57.15,57.25,7800.0,54.9949,55.0912,54.9949,55.0912,7800.0
2020-11-17 14:15:00,57.25,57.3,57.24,57.3,10266.0,55.0912,55.1393,55.0815,55.1393,10266.0
2020-11-17 14:20:00,57.3,57.35,57.29,57.31,6150.0,55.1393,55.1874,55.1297,55.1489,6150.0
2020-11-17 14:25:00,57.31,57.31,57.23,57.28,15269.0,55.1489,55.1489,55.0719,55.12,15269.0
2020-11-17 14:30:00,57.29,57.33,57.23,57.25,16451.0,55.1297,55.1682,55.0719,55.0912,16451.0
2020-11-17 14:35:00,57.26,57.33,57.25,57.33,5996.0,55.1008,55.1682,55.0912,55.1682,5996.0
2020-11-17 14:40:00,57.32,57.33,57.24,57.3,8931.0,55.1585,55.1682,55.0815,55.1393,8931.0
2020-11-17 14:45:00,57.3,57.31,57.26,57.27,9330.0,55.1393,55.1489,55.1008,55.1104,9330.0
2020-11-17 14:50:00,57.28,57.29,57.23,57.29,8009.0,55.12,55.1297,55.0719,55.1297,8009.0
2020-11-17 14:55:00,57.27,57.33,57.25,57.25,8350.0,55.1104,55.1682,55.0912,55.0912,8350.0
2020-11-17 15:00:00,57.26,57.26,57.07,57.1,20055.0,55.1008,55.1008,54.918,54.9468,20055.0
2020-11-17 15:05:00,57.09,57.13,57.02,57.02,9634.0,54.9372,54.9757,54.8698,54.8698,9634.0
2020-11-17 15:10:00,57.02,57.04,56.95,56.96,10642.0,54.8698,54.8891,54.8025,54.8121,10642.0
2020-11-17 15:15:00,56.96,57.02,56.95,56.98,14057.0,54.8121,54.8698,54.8025,54.8314,14057.0
2020-11-17 15:20:00,56.97,56.98,56.85,56.89,28456.0,54.8217,54.8314,54.7063,54.7447,28456.0
2020-11-17 15:25:00,56.89,56.96,56.89,56.96,16520.0,54.7447,54.8121,54.7447,54.8121,16520.0
2020-11-17 15:30:00,56.96,56.98,56.91,56.93,29465.0,54.8121,54.8314,54.764,54.7832,29465.0
2020-11-17 15:35:00,56.93,57.03,56.91,57.02,23043.0,54.7832,54.8795,54.764,54.8698,23043.0
2020-11-17 15:40:00,57.03,57.09,57.01,57.09,66854.0,54.8795,54.9372,54.8602,54.9372,66854.0
2020-11-17 15:45:00,57.1,57.12,57.01,57.05,18478.0,54.9468,54.9661,54.8602,54.8987,18478.0
2020-11-17 15:50:00,57.06,57.06,56.92,57.01,27581.0,54.9083,54.9083,54.7736,54.8602,27581.0
2020-11-17 15:55:00,57.0,57.04,56.97,57.04,55633.0,54.8506,54.8891,54.8217,54.8891,55633.0
2020-11-18 09:30:00,57.02,57.25,56.83,57.23,14947.0,54.8698,55.0912,54.687,55.0719,14947.0
2020-11-18 09:35:00,57.26,57.32,57.08,57.23,33150.0,55.1008,55.1585,54.9276,55.0719,33150.0
2020-11-18 09:40:00,57.21,57.41,57.13,57.21,98940.0,55.0527,55.2451,54.9757,55.0527,98940.0
2020-11-18 09:45:00,57.19,57.24,57.14,57.18,39075.0,55.0334,55.0815,54.9853,55.0238,39075.0
2020-11-18 09:50:00,57.11,57.18,57.06,57.16,23137.0,54.9565,55.0238,54.9083,55.0046,23137.0
2020-11-18 09:55:00,57.15,57.32,57.13,57.31,18173.0,54.9949,55.1585,54.9757,55.1489,18173.0
2020-11-18 10:00:00,57.31,57.39,57.3,57.36,17208.0,55.1489,55.2259,55.1393,55.197,17208.0
2020-11-18 10:05:00,57.37,57.38,57.16,57.27,41158.0,55.2066,55.2163,55.0046,55.1104,41158.0
2020-11-18 10:10:00,57.29,57.42,57.27,57.42,9380.0,55.1297,55.2548,55.1104,55.2548,9380.0
2020-11-18 10:15:00,57.39,57.43,57.33,57.39,18324.0,55.2259,55.2644,55.1682,55.2259,18324.0
2020-11-18 10:20:00,57.36,57.37,57.32,57.34,67600.0,55.197,55.2066,55.1585,55.1778,67600.0
2020-11-18 10:25:00,57.34,57.37,57.27,57.33,24498.0,55.1778,55.2066,55.1104,55.1682,24498.0
2020-11-18 10:30:00,57.33,57.37,57.24,57.25,7221.0,55.1682,55.2066,55.0815,55.0912,7221.0
2020-11-18 10:35:00,57.25,57.36,57.25,57.34,18993.0,55.0912,55.197,55.0912,55.1778,18993.0
2020-11-18 10:40:00,57.32,57.5,57.32,57.47,17347.0,55.1585,55.3317,55.1585,55.3029,17347.0
2020-11-18 10:45:00,57.48,57.5,57.42,57.42,12232.0,55.3125,55.3317,55.2548,55.2548,12232.0
2020-11-18 10:50:00,57.43,57.43,57.31,57.32,11081.0,55.2644,55.2644,55.1489,55.1585,11081.0
2020-11-18 10:55:00,57.3,57.3,57.2,57.22,18742.0,55.1393,55.1393,55.0431,55.0623,18742.0
2020-11-18 11:00:00,57.23,57.36,57.21,57.35,11694.0,55.0719,55.197,55.0527,55.1874,11694.0
2020-11-18 11:05:00,57.35,57.42,57.35,57.37,6324.0,55.1874,55.2548,55.1874,55.2066,6324.0
2020-11-18 11:10:00,57.41,57.44,57.37,57.42,5189.0,55.2451,55.274,55.2066,55.2548,5189.0
2020-11-18 11:15:00,57.39,57.4,57.3,57.34,7702.0,55.2259,55.2355,55.1393,55.1778,7702.0
2020-11-18 11:20:00,57.34,57.35,57.29,57.31,7097.0,55.1778,55.1874,55.1297,55.1489,7097.0
2020-11-18 11:25:00,57.29,57.4,57.27,57.36,5384.0,55.1297,55.2355,55.1104,55.197,5384.0
2020-11-18 11:30:00,57.37,57.39,57.34,57.38,8663.0,55.2066,55.2259,55.1778,55.2163,8663.0
2020-11-18 11:35:00,57.39,57.4,57.31,57.33,9842.0,55.2259,55.2355,55.1489,55.1682,9842.0
2020-11-18 11:40:00,57.32,57.36,57.27,57.35,9076.0,55.1585,55.197,55.1104,55.1874,9076.0
2020-11-18 11:45:00,57.34,57.35,57.27,57.27,5400.0,55.1778,55.1874,55.1104,55.1104,5400.0
2020-11-18 11:50:00,57.27,57.34,57.26,57.27,9922.0,55.1104,55.1778,55.1008,55.1104,9922.0
2020-11-18 11:55:00,57.27,57.32,57.22,57.23,10500.0,55.1104,55.1585,55.0623,55.0719,10500.0
2020-11-18 12:00:00,57.24,57.32,57.23,57.3,32903.0,55.0815,55.1585,55.0719,55.1393,32903.0
2020-11-18 12:05:00,57.31,57.33,57.27,57.28,9619.0,55.1489,55.1682,55.1104,55.12,9619.0
2020-11-18 12:10:00,57.27,57.29,57.24,57.29,10510.0,55.1104,55.1297,55.0815,55.1297,10510.0
2020-11-18 12:15:00,57.29,57.3,57.23,57.23,14887.0,55.1297,55.1393,55.0719,55.0719,14887.0
2020-11-18 12:20:00,57.24,57.35,57.24,57.34,5896.0,55.0815,55.1874,55.0815,55.1778,5896.0
2020-11-18 12:25:00,57.35,57.4,57.31,57.37,15683.0,55.1874,55.2355,55.1489,55.2066,15683.0
2020-11-18 12:30:00,57.36,57.37,57.25,57.28,22980.0,55.197,55.2066,55.0912,55.12,22980.0
2020-11-18 12:35:00,57.28,57.28,57.22,57.26,39601.0,55.12,55.12,55.0623,55.1008,39601.0
2020-11-18 12:40:00,57.27,57.33,57.26,57.32,9023.0,55.1104,55.1682,55.1008,55.1585,9023.0
2020-11-18 12:45:00,57.31,57.33,57.26,57.33,55146.0,55.1489,55.1682,55.1008,55.1682,55146.0
2020-11-18 12:50:00,57.33,57.34,57.3,57.31,5936.0,55.1682,55.1778,55.1393,55.1489,5936.0
2020-11-18 12:55:00,57.32,57.32,57.22,57.22,8587.0,55.1585,55.1585,55.0623,55.0623,8587.0
2020-11-18 13:00:00,57.23,57.31,57.22,57.29,11017.0,55.0719,55.1489,55.0623,55.1297,11017.0
2020-11-18 13:05:00,57.3,57.33,57.29,57.3,21698.0,55.1393,55.1682,55.1297,55.1393,21698.0
2020-11-18 13:10:00,57.3,57.3,57.25,57.25,10437.0,55.1393,55.1393,55.0912,55.0912,10437.0
2020-11-18 13:15:00,57.26,57.28,57.22,57.24,9998.0,55.1008,55.12,55.0623,55.0815,9998.0
2020-11-18 13:20:00,57.24,57.26,57.18,57.19,7746.0,55.0815,55.1008,55.0238,55.0334,7746.0
2020-11-18 13:25:00,57.18,57.18,57.09,57.09,32620.0,55.0238,55.0238,54.9372,54.9372,32620.0
2020-11-18 13:30:00,57.08,57.15,57.08,57.13,11042.0,54.9276,54.9949,54.9276,54.9757,11042.0
2020-11-18 13:35:00,57.17,57.27,57.17,57.23,22035.0,55.0142,55.1104,55.0142,55.0719,22035.0
2020-11-18 13:40:00,57.24,57.24,57.17,57.19,3050.0,55.0815,55.0815,55.0142,55.0334,3050.0
2020-11-18 13:45:00,57.21,57.21,57.13,57.13,8776.0,55.0527,55.0527,54.9757,54.9757,8776.0
2020-11-18 13:50:00,57.15,57.16,57.07,57.15,8590.0,54.9949,55.0046,54.918,54.9949,8590.0
2020-11-18 13:55:00,57.14,57.23,57.1,57.23,6513.0,54.9853,55.0719,54.9468,55.0719,6513.0
2020-11-18 14:00:00,57.23,57.35,57.22,57.31,14872.0,55.0719,55.1874,55.0623,55.1489,14872.0
2020-11-18 14:05:00,57.31,57.39,57.31,57.36,15096.0,55.1489,55.2259,55.1489,55.197,15096.0
2020-11-18 14:10:00,57.35,57.37,57.28,57.29,9842.0,55.1874,55.2066,55.12,55.1297,9842.0
2020-11-18 14:15:00,57.29,57.3,57.2,57.21,29477.0,55.1297,55.1393,55.0431,55.0527,29477.0
2020-11-18 14:20:00,57.2,57.23,57.16,57.17,27007.0,55.0431,55.0719,55.0046,55.0142,27007.0
2020-11-18 14:25:00,57.18,57.21,57.13,57.21,12753.0,55.0238,55.0527,54.9757,55.0527,12753.0
2020-11-18 14:30:00,57.21,57.31,57.17,57.31,38552.0,55.0527,55.1489,55.0142,55.1489,38552.0
2020-11-18 14:35:00,57.3,57.3,57.23,57.3,19418.0,55.1393,55.1393,55.0719,55.1393,19418.0
2020-11-18 14:40:00,57.3,57.36,57.27,57.36,16114.0,55.1393,55.197,55.1104,55.197,16114.0
2020-11-18 14:45:00,57.35,57.41,57.35,57.41,11950.0,55.1874,55.2451,55.1874,55.2451,11950.0
2020-11-18 14:50:00,57.44,57.49,57.42,57.45,22200.0,55.274,55.3221,55.2548,55.2836,22200.0
2020-11-18 14:55:00,57.45,57.48,57.37,57.37,18929.0,55.2836,55.3125,55.2066,55.2066,18929.0
2020-11-18 15:00:00,57.38,57.38,57.19,57.21,29194.0,55.2163,55.2163,55.0334,55.0527,29194.0
2020-11-18 15:05:00,57.19,57.34,57.18,57.32,28655.0,55.0334,55.1778,55.0238,55.1585,28655.0
2020-11-18 15:10:00,57.32,57.38,57.31,57.33,13836.0,55.1585,55.2163,55.1489,55.1682,13836.0
2020-11-18 15:15:00,57.34,57.35,57.23,57.23,17321.0,55.1778,55.1874,55.0719,55.0719,17321.0
2020-11-18 15:20:00,57.23,57.25,57.21,57.23,22498.0,55.0719,55.0912,55.0527,55.0719,22498.0
2020-11-18 15:25:00,57.23,57.25,57.15,57.19,23378.0,55.0719,55.0912,54.9949,55.0334,23378.0
2020-11-18 15:30:00,57.19,57.23,57.07,57.2,40897.0,55.0334,55.0719,54.918,55.0431,40897.0
2020-11-18 15:35:00,57.19,57.2,57.06,57.09,34073.0,55.0334,55.0431,54.9083,54.9372,34073.0
2020-11-18 15:40:00,57.09,57.1,57.02,57.02,46802.0,54.9372,54.9468,54.8698,54.8698,46802.0
2020-11-18 15:45:00,57.02,57.1,56.97,56.98,31083.0,54.8698,54.9468,54.8217,54.8314,31083.0
2020-11-18 15:50:00,56.99,57.06,56.8,56.8,41819.0,54.841,54.9083,54.6581,54.6581,41819.0
2020-11-18 15:55:00,56.8,56.88,56.76,56.78,48224.0,54.6581,54.7351,54.6196,54.6389,48224.0
2020-11-19 09:30:00,56.76,56.9,56.62,56.65,5248.0,54.6196,54.7544,54.4849,54.5138,5248.0
2020-11-19 09:35:00,56.75,57.03,56.72,56.78,36820.0,54.61,54.8795,54.5812,54.6389,36820.0
2020-11-19 09:40:00,56.78,56.96,56.77,56.95,63443.0,54.6389,54.8121,54.6293,54.8025,63443.0
2020-11-19 09:45:00,56.94,57.15,56.88,57.15,29935.0,54.7929,54.9949,54.7351,54.9949,29935.0
2020-11-19 09:50:00,57.11,57.28,57.05,57.26,8949.0,54.9565,55.12,54.8987,55.1008,8949.0
2020-11-19 09:55:00,57.27,57.27,57.15,57.19,21783.0,55.1104,55.1104,54.9949,55.0334,21783.0
2020-11-19 10:00:00,57.16,57.28,57.12,57.12,96788.0,55.0046,55.12,54.9661,54.9661,96788.0
2020-11-19 10:05:00,57.13,57.31,57.09,57.3,35289.0,54.9757,55.1489,54.9372,55.1393,35289.0
2020-11-19 10:10:00,57.29,57.39,57.17,57.21,90680.0,55.1297,55.2259,55.0142,55.0527,90680.0
2020-11-19 10:15:00,57.22,57.35,57.22,57.29,19148.0,55.0623,55.1874,55.0623,55.1297,19148.0
2020-11-19 10:20:00,57.28,57.33,57.15,57.15,14221.0,55.12,55.1682,54.9949,54.9949,14221.0
2020-11-19 10:25:00,57.16,57.18,57.03,57.12,41048.0,55.0046,55.0238,54.8795,54.9661,41048.0
2020-11-19 10:30:00,57.15,57.18,57.0,57.0,13580.0,54.9949,55.0238,54.8506,54.8506,13580.0
2020-11-19 10:35:00,57.01,57.06,56.97,57.04,22136.0,54.8602,54.9083,54.8217,54.8891,22136.0
2020-11-19 10:40:00,57.06,57.17,57.04,57.15,13412.0,54.9083,55.0142,54.8891,54.9949,13412.0
2020-11-19 10:45:00,57.16,57.27,57.15,57.2,24478.0,55.0046,55.1104,54.9949,55.0431,24478.0
2020-11-19 10:50:00,57.18,57.2,57.0,57.01,50090.0,55.0238,55.0431,54.8506,54.8602,50090.0
2020-11-19 10:55:00,57.02,57.08,56.91,56.91,42643.0,54.8698,54.9276,54.764,54.764,42643.0
2020-11-19 11:00:00,56.9,56.91,56.83,56.86,38862.0,54.7544,54.764,54.687,54.7159,38862.0
2020-11-19 11:05:00,56.86,56.92,56.81,56.89,42235.0,54.7159,54.7736,54.6678,54.7447,42235.0
2020-11-19 11:10:00,56.88,56.95,56.83,56.91,110306.0,54.7351,54.8025,54.687,54.764,110306.0
2020-11-19 11:15:00,56.91,57.05,56.91,57.04,108092.0,54.764,54.8987,54.764,54.8891,108092.0
2020-11-19 11:20:00,57.04,57.12,57.03,57.12,96247.0,54.8891,54.9661,54.8795,54.9661,96247.0
2020-11-19 11:25:00,57.12,57.13,57.02,57.02,118762.0,54.9661,54.9757,54.8698,54.8698,118762.0
2020-11-19 11:30:00,57.03,57.1,56.87,56.87,62869.0,54.8795,54.9468,54.7255,54.7255,62869.0
2020-11-19 11:35:00,56.86,56.89,56.77,56.88,40856.0,54.7159,54.7447,54.6293,54.7351,40856.0
2020-11-19 11:40:00,56.88,56.9,56.85,56.87,25303.0,54.7351,54.7544,54.7063,54.7255,25303.0
2020-11-19 11:45:00,56.87,56.9,56.78,56.83,17727.0,54.7255,54.7544,54.6389,54.687,17727.0
2020-11-19 11:50:00,56.82,56.86,56.78,56.86,17131.0,54.6774,54.7159,54.6389,54.7159,17131.0
2020-11-19 11:55:00,56.85,56.92,56.84,56.92,27741.0,54.7063,54.7736,54.6966,54.7736,27741.0
2020-11-19 12:00:00,56.92,56.92,56.79,56.8,43957.0,54.7736,54.7736,54.6485,54.6581,43957.0
2020-11-19 12:05:00,56.8,56.81,56.68,56.74,40285.0,54.6581,54.6678,54.5427,54.6004,40285.0
2020-11-19 12:10:00,56.73,56.89,56.73,56.88,21905.0,54.5908,54.7447,54.5908,54.7351,21905.0
2020-11-19 12:15:00,56.88,56.88,56.71,56.72,58168.0,54.7351,54.7351,54.5715,54.5812,58168.0
2020-11-19 12:20:00,56.74,56.8,56.74,56.77,11872.0,54.6004,54.6581,54.6004,54.6293,11872.0
2020-11-19 12:25:00,56.74,56.8,56.73,56.8,8754.0,54.6004,54.6581,54.5908,54.6581,8754.0
2020-11-19 12:30:00,56.8,56.83,56.77,56.78,10519.0,54.6581,54.687,54.6293,54.6389,10519.0
2020-11-19 12:35:00,56.78,56.82,56.72,56.8,10703.0,54.6389,54.6774,54.5812,54.6581,10703.0
2020-11-19 12:40:00,56.79,56.79,56.68,56.69,15180.0,54.6485,54.6485,54.5427,54.5523,15180.0
2020-11-19 12:45:00,56.7,56.71,56.62,56.66,9464.0,54.5619,54.5715,54.4849,54.5234,9464.0
2020-11-19 12:50:00,56.65,56.69,56.62,56.68,5723.0,54.5138,54.5523,54.4849,54.5427,5723.0
2020-11-19 12:55:00,56.66,56.76,56.66,56.76,10050.0,54.5234,54.6196,54.5234,54.6196,10050.0
2020-11-19 13:00:00,56.76,56.9,56.76,56.83,20009.0,54.6196,54.7544,54.6196,54.687,20009.0
2020-11-19 13:05:00,56.82,56.82,56.74,56.77,8104.0,54.6774,54.6774,54.6004,54.6293,8104.0
2020-11-19 13:10:00,56.77,56.87,56.77,56.86,27384.0,54.6293,54.7255,54.6293,54.7159,27384.0
2020-11-19 13:15:00,56.85,56.89,56.83,56.89,8169.0,54.7063,54.7447,54.687,54.7447,8169.0
2020-11-19 13:20:00,56.89,56.9,56.86,56.88,7669.0,54.7447,54.7544,54.7159,54.7351,7669.0
2020-11-19 13:25:00,56.88,56.98,56.88,56.9,54456.0,54.7351,54.8314,54.7351,54.7544,54456.0
2020-11-19 13:30:00,56.89,56.9,56.78,56.8,9429.0,54.7447,54.7544,54.6389,54.6581,9429.0
2020-11-19 13:35:00,56.8,56.83,56.77,56.81,12778.0,54.6581,54.687,54.6293,54.6678,12778.0
2020-11-19 13:40:00,56.81,56.83,56.8,56.8,26667.0,54.6678,54.687,54.6581,54.6581,26667.0
2020-11-19 13:45:00,56.8,56.88,56.8,56.88,7731.0,54.6581,54.7351,54.6581,54.7351,7731.0
2020-11-19 13:50:00,56.87,56.98,56.86,56.97,64103.0,54.7255,54.8314,54.7159,54.8217,64103.0
2020-11-19 13:55:00,56.96,56.97,56.9,56.92,8392.0,54.8121,54.8217,54.7544,54.7736,8392.0
2020-11-19 14:00:00,56.9,56.99,56.89,56.97,7738.0,54.7544,54.841,54.7447,54.8217,7738.0
2020-11-19 14:05:00,56.97,57.02,56.96,57.02,4601.0,54.8217,54.8698,54.8121,54.8698,4601.0
2020-11-19 14:10:00,57.01,57.02,56.98,57.02,4983.0,54.8602,54.8698,54.8314,54.8698,4983.0
2020-11-19 14:15:00,57.01,57.02,56.97,57.01,9090.0,54.8602,54.8698,54.8217,54.8602,9090.0
2020-11-19 14:20:00,57.02,57.06,57.0,57.05,5769.0,54.8698,54.9083,54.8506,54.8987,5769.0
2020-11-19 14:25:00,57.07,57.11,57.06,57.08,8531.0,54.918,54.9565,54.9083,54.9276,8531.0
2020-11-19 14:30:00,57.09,57.13,57.08,57.12,5326.0,54.9372,54.9757,54.9276,54.9661,5326.0
2020-11-19 14:35:00,57.13,57.23,57.13,57.22,15202.0,54.9757,55.0719,54.9757,55.0623,15202.0
2020-11-19 14:40:00,57.23,57.3,57.2,57.26,13393.0,55.0719,55.1393,55.0431,55.1008,13393.0
2020-11-19 14:45:00,57.24,57.26,57.2,57.23,7727.0,55.0815,55.1008,55.0431,55.0719,7727.0
2020-11-19 14:50:00,57.22,57.22,57.1,57.11,32954.0,55.0623,55.0623,54.9468,54.9565,32954.0
2020-11-19 14:55:00,57.1,57.13,57.08,57.1,17555.0,54.9468,54.9757,54.9276,54.9468,17555.0
2020-11-19 15:00:00,57.1,57.13,57.08,57.09,16149.0,54.9468,54.9757,54.9276,54.9372,16149.0
2020-11-19 15:05:00,57.08,57.11,57.03,57.09,26599.0,54.9276,54.9565,54.8795,54.9372,26599.0
2020-11-19 15:10:00,57.08,57.18,57.08,57.18,7819.0,54.9276,55.0238,54.9276,55.0238,7819.0
2020-11-19 15:15:00,57.19,57.19,57.13,57.14,14225.0,55.0334,55.0334,54.9757,54.9853,14225.0
2020-11-19 15:20:00,57.14,57.18,57.13,57.13,18199.0,54.9853,55.0238,54.9757,54.9757,18199.0
2020-11-19 15:25:00,57.13,57.13,57.0,57.04,18875.0,54.9757,54.9757,54.8506,54.8891,18875.0
2020-11-19 15:30:00,57.06,57.12,57.03,57.11,18148.0,54.9083,54.9661,54.8795,54.9565,18148.0
2020-11-19 15:35:00,57.11,57.18,57.08,57.13,55202.0,54.9565,55.0238,54.9276,54.9757,55202.0
2020-11-19 15:40:00,57.13,57.22,57.12,57.17,16018.0,54.9757,55.0623,54.9661,55.0142,16018.0
2020-11-19 15:45:00,57.17,57.22,57.13,57.13,28305.0,55.0142,55.0623,54.9757,54.9757,28305.0
2020-11-19 15:50:00,57.13,57.28,57.12,57.23,46363.0,54.9757,55.12,54.9661,55.0719,46363.0
2020-11-19 15:55:00,57.22,57.26,57.16,57.23,74711.0,55.0623,55.1008,55.0046,55.0719,74711.0
2020-11-20 09:30:00,57.34,57.67,57.29,57.67,15914.0,55.1778,55.4953,55.1297,55.4953,15914.0
2020-11-20 09:35:00,57.64,57.64,57.41,57.52,77867.0,55.4665,55.4665,55.2451,55.351,77867.0
2020-11-20 09:40:00,57.5,57.6,57.45,57.54,69852.0,55.3317,55.428,55.2836,55.3702,69852.0
2020-11-20 09:45:00,57.54,57.57,57.44,57.5,26339.0,55.3702,55.3991,55.274,55.3317,26339.0
2020-11-20 09:50:00,57.5,57.5,57.21,57.24,31473.0,55.3317,55.3317,55.0527,55.0815,31473.0
2020-11-20 09:55:00,57.18,57.21,57.02,57.21,27335.0,55.0238,55.0527,54.8698,55.0527,27335.0
2020-11-20 10:00:00,57.23,57.31,57.17,57.18,16665.0,55.0719,55.1489,55.0142,55.0238,16665.0
2020-11-20 10:05:00,57.17,57.17,57.05,57.12,10155.0,55.0142,55.0142,54.8987,54.9661,10155.0
2020-11-20 10:10:00,57.13,57.15,57.03,57.1,20508.0,54.9757,54.9949,54.8795,54.9468,20508.0
2020-11-20 10:15:00,57.1,57.11,57.0,57.03,11430.0,54.9468,54.9565,54.8506,54.8795,11430.0
2020-11-20 10:20:00,57.02,57.13,56.98,57.11,65140.0,54.8698,54.9757,54.8314,54.9565,65140.0
2020-11-20 10:25:00,57.1,57.12,56.97,57.0,84828.0,54.9468,54.9661,54.8217,54.8506,84828.0
2020-11-20 10:30:00,57.01,57.04,56.9,56.9,8865.0,54.8602,54.8891,54.7544,54.7544,8865.0
2020-11-20 10:35:00,56.91,57.04,56.91,57.01,14673.0,54.764,54.8891,54.764,54.8602,14673.0
2020-11-20 10:40:00,57.01,57.01,56.9,56.93,14367.0,54.8602,54.8602,54.7544,54.7832,14367.0
2020-11-20 10:45:00,56.93,56.96,56.83,56.86,15655.0,54.7832,54.8121,54.687,54.7159,15655.0
2020-11-20 10:50:00,56.88,56.96,56.87,56.92,10304.0,54.7351,54.8121,54.7255,54.7736,10304.0
2020-11-20 10:55:00,56.91,56.94,56.86,56.94,14026.0,54.764,54.7929,54.7159,54.7929,14026.0
2020-11-20 11:00:00,56.94,57.04,56.92,56.92,13053.0,54.7929,54.8891,54.7736,54.7736,13053.0
2020-11-20 11:05:00,56.93,56.96,56.89,56.91,13319.0,54.7832,54.8121,54.7447,54.764,13319.0
2020-11-20 11:10:00,56.91,56.93,56.84,56.88,12401.0,54.764,54.7832,54.6966,54.7351,12401.0
2020-11-20 11:15:00,56.89,56.98,56.89,56.98,8800.0,54.7447,54.8314,54.7447,54.8314,8800.0
2020-11-20 11:20:00,56.97,57.01,56.94,57.0,6600.0,54.8217,54.8602,54.7929,54.8506,6600.0
2020-11-20 11:25:00,57.0,57.05,56.98,57.0,12657.0,54.8506,54.8987,54.8314,54.8506,12657.0
2020-11-20 11:30:00,57.01,57.09,56.98,57.06,8154.0,54.8602,54.9372,54.8314,54.9083,8154.0
2020-11-20 11:35:00,57.06,57.11,57.05,57.09,5600.0,54.9083,54.9565,54.8987,54.9372,5600.0
2020-11-20 11:40:00,57.08,57.1,57.04,57.07,9778.0,54.9276,54.9468,54.8891,54.918,9778.0
2020-11-20 11:45:00,57.07,57.1,56.97,56.99,20924.0,54.918,54.9468,54.8217,54.841,20924.0
2020-11-20 11:50:00,57.0,57.09,56.99,57.09,7119.0,54.8506,54.9372,54.841,54.9372,7119.0
2020-11-20 11:55:00,57.09,57.12,57.07,57.11,15781.0,54.9372,54.9661,54.918,54.9565,15781.0
2020-11-20 12:00:00,57.11,57.12,57.05,57.08,13899.0,54.9565,54.9661,54.8987,54.9276,13899.0
2020-11-20 12:05:00,57.09,57.09,57.05,57.07,5800.0,54.9372,54.9372,54.8987,54.918,5800.0
2020-11-20 12:10:00,57.07,57.08,57.02,57.03,9680.0,54.918,54.9276,54.8698,54.8795,9680.0
2020-11-20 12:15:00,57.03,57.07,56.99,57.07,12152.0,54.8795,54.918,54.841,54.918,12152.0
2020-11-20 12:20:00,57.08,57.14,57.07,57.14,4908.0,54.9276,54.9853,54.918,54.9853,4908.0
2020-11-20 12:25:00,57.14,57.17,57.12,57.14,13346.0,54.9853,55.0142,54.9661,54.9853,13346.0
2020-11-20 12:30:00,57.15,57.15,57.08,57.11,12556.0,54.9949,54.9949,54.9276,54.9565,12556.0
2020-11-20 12:35:00,57.12,57.12,57.08,57.1,4200.0,54.9661,54.9661,54.9276,54.9468,4200.0
2020-11-20 12:40:00,57.1,57.15,57.07,57.13,8082.0,54.9468,54.9949,54.918,54.9757,8082.0
2020-11-20 12:45:00,57.13,57.15,57.1,57.1,5548.0,54.9757,54.9949,54.9468,54.9468,5548.0
2020-11-20 12:50:00,57.11,57.14,57.08,57.08,6046.0,54.9565,54.9853,54.9276,54.9276,6046.0
2020-11-20 12:55:00,57.08,57.14,57.08,57.13,7808.0,54.9276,54.9853,54.9276,54.9757,7808.0
2020-11-20 13:00:00,57.12,57.21,57.11,57.15,13065.0,54.9661,55.0527,54.9565,54.9949,13065.0
2020-11-20 13:05:00,57.16,57.16,57.01,57.06,17700.0,55.0046,55.0046,54.8602,54.9083,17700.0
2020-11-20 13:10:00,57.06,57.14,57.03,57.14,12113.0,54.9083,54.9853,54.8795,54.9853,12113.0
2020-11-20 13:15:00,57.14,57.14,57.09,57.09,6328.0,54.9853,54.9853,54.9372,54.9372,6328.0
2020-11-20 13:20:00,57.09,57.15,57.09,57.14,4150.0,54.9372,54.9949,54.9372,54.9853,4150.0
2020-11-20 13:25:00,57.14,57.15,57.12,57.13,9800.0,54.9853,54.9949,54.9661,54.9757,9800.0
2020-11-20 13:30:00,57.12,57.12,57.02,57.02,6837.0,54.9661,54.9661,54.8698,54.8698,6837.0
2020-11-20 13:35:00,57.02,57.1,57.01,57.09,16345.0,54.8698,54.9468,54.8602,54.9372,16345.0
2020-11-20 13:40:00,57.09,57.16,57.08,57.16,6124.0,54.9372,55.0046,54.9276,55.0046,6124.0
2020-11-20 13:45:00,57.14,57.17,57.12,57.15,10215.0,54.9853,55.0142,54.9661,54.9949,10215.0
2020-11-20 13:50:00,57.15,57.17,57.14,57.15,6837.0,54.9949,55.0142,54.9853,54.9949,6837.0
2020-11-20 13:55:00,57.15,57.16,57.1,57.11,7179.0,54.9949,55.0046,54.9468,54.9565,7179.0
2020-11-20 14:00:00,57.11,57.13,57.09,57.11,8487.0,54.9565,54.9757,54.9372,54.9565,8487.0
2020-11-20 14:05:00,57.12,57.19,57.12,57.17,9220.0,54.9661,55.0334,54.9661,55.0142,9220.0
2020-11-20 14:10:00,57.16,57.17,57.11,57.11,7058.0,55.0046,55.0142,54.9565,54.9565,7058.0
2020-11-20 14:15:00,57.11,57.13,57.08,57.1,11928.0,54.9565,54.9757,54.9276,54.9468,11928.0
2020-11-20 14:20:00,57.1,57.14,57.09,57.1,8470.0,54.9468,54.9853,54.9372,54.9468,8470.0
2020-11-20 14:25:00,57.1,57.13,57.08,57.1,7339.0,54.9468,54.9757,54.9276,54.9468,7339.0
2020-11-20 14:30:00,57.09,57.1,57.05,57.09,10474.0,54.9372,54.9468,54.8987,54.9372,10474.0
2020-11-20 14:35:00,57.09,57.15,57.09,57.09,10800.0,54.9372,54.9949,54.9372,54.9372,10800.0
2020-11-20 14:40:00,57.08,57.08,57.03,57.06,9027.0,54.9276,54.9276,54.8795,54.9083,9027.0
2020-11-20 14:45:00,57.04,57.07,56.99,57.06,43455.0,54.8891,54.918,54.841,54.9083,43455.0
2020-11-20 14:50:00,57.06,57.09,57.04,57.08,4816.0,54.9083,54.9372,54.8891,54.9276,4816.0
2020-11-20 14:55:00,57.08,57.11,57.06,57.11,7959.0,54.9276,54.9565,54.9083,54.9565,7959.0
2020-11-20 15:00:00,57.13,57.18,57.13,57.16,9388.0,54.9757,55.0238,54.9757,55.0046,9388.0
2020-11-20 15:05:00,57.16,57.18,57.07,57.07,29530.0,55.0046,55.0238,54.918,54.918,29530.0
2020-11-20 15:10:00,57.08,57.13,57.03,57.03,18362.0,54.9276,54.9757,54.8795,54.8795,18362.0
2020-11-20 15:15:00,57.03,57.03,56.94,56.99,36825.0,54.8795,54.8795,54.7929,54.841,36825.0
2020-11-20 15:20:00,56.98,57.06,56.96,57.02,11440.0,54.8314,54.9083,54.8121,54.8698,11440.0
2020-11-20 15:25:00,57.01,57.06,57.0,57.05,7330.0,54.8602,54.9083,54.8506,54.8987,7330.0
2020-11-20 15:30:00,57.05,57.08,57.02,57.06,39915.0,54.8987,54.9276,54.8698,54.9083,39915.0
2020-11-20 15:35:00,57.05,57.16,57.05,57.14,14368.0,54.8987,55.0046,54.8987,54.9853,14368.0
2020-11-20 15:40:00,57.17,57.27,57.16,57.26,19735.0,55.0142,55.1104,55.0046,55.1008,19735.0
2020-11-20 15:45:00,57.26,57.38,57.26,57.36,32327.0,55.1008,55.2163,55.1008,55.197,32327.0
2020-11-20 15:50:00,57.35,57.35,57.24,57.24,41139.0,55.1874,55.1874,55.0815,55.0815,41139.0
2020-11-20 15:55:00,57.24,57.25,57.13,57.15,68875.0,55.0815,55.0912,54.9757,54.9949,68875.0
2020-11-23 09:30:00,57.55,57.63,57.46,57.54,15770.0,55.3799,55.4568,55.2933,55.3702,15770.0
2020-11-23 09:35:00,57.54,57.61,57.42,57.44,30102.0,55.3702,55.4376,55.2548,55.274,30102.0
2020-11-23 09:40:00,57.44,57.57,57.44,57.56,22173.0,55.274,55.3991,55.274,55.3895,22173.0
2020-11-23 09:45:00,57.57,57.78,57.57,57.69,24007.0,55.3991,55.6012,55.3991,55.5146,24007.0
2020-11-23 09:50:00,57.67,57.8,57.67,57.76,14158.0,55.4953,55.6204,55.4953,55.5819,14158.0
2020-11-23 09:55:00,57.77,57.82,57.66,57.7,15456.0,55.5916,55.6397,55.4857,55.5242,15456.0
2020-11-23 10:00:00,57.7,57.75,57.65,57.66,13766.0,55.5242,55.5723,55.4761,55.4857,13766.0
2020-11-23 10:05:00,57.71,57.79,57.62,57.77,23325.0,55.5338,55.6108,55.4472,55.5916,23325.0
2020-11-23 10:10:00,57.76,57.85,57.73,57.82,21057.0,55.5819,55.6685,55.5531,55.6397,21057.0
2020-11-23 10:15:00,57.82,57.92,57.75,57.79,8277.0,55.6397,55.7359,55.5723,55.6108,8277.0
2020-11-23 10:20:00,57.77,57.79,57.71,57.71,24647.0,55.5916,55.6108,55.5338,55.5338,24647.0
2020-11-23 10:25:00,57.68,57.68,57.53,57.53,13869.0,55.505,55.505,55.3606,55.3606,13869.0
2020-11-23 10:30:00,57.52,57.63,57.49,57.57,17115.0,55.351,55.4568,55.3221,55.3991,17115.0
2020-11-23 10:35:00,57.56,57.68,57.55,57.68,35329.0,55.3895,55.505,55.3799,55.505,35329.0
2020-11-23 10:40:00,57.7,57.75,57.7,57.7,14497.0,55.5242,55.5723,55.5242,55.5242,14497.0
2020-11-23 10:45:00,57.7,57.88,57.7,57.86,13135.0,55.5242,55.6974,55.5242,55.6782,13135.0
2020-11-23 10:50:00,57.91,57.94,57.87,57.94,9756.0,55.7263,55.7552,55.6878,55.7552,9756.0
2020-11-23 10:55:00,57.94,57.98,57.9,57.95,31706.0,55.7552,55.7936,55.7167,55.7648,31706.0
2020-11-23 11:00:00,57.95,58.03,57.94,58.0,19982.0,55.7648,55.8418,55.7552,55.8129,19982.0
2020-11-23 11:05:00,58.02,58.06,57.98,57.99,11184.0,55.8321,55.8706,55.7936,55.8033,11184.0
2020-11-23 11:10:00,57.97,57.98,57.82,57.82,30962.0,55.784,55.7936,55.6397,55.6397,30962.0
2020-11-23 11:15:00,57.82,57.94,57.79,57.91,12445.0,55.6397,55.7552,55.6108,55.7263,12445.0
2020-11-23 11:20:00,57.9,58.02,57.88,58.02,86024.0,55.7167,55.8321,55.6974,55.8321,86024.0
2020-11-23 11:25:00,58.01,58.03,57.97,57.99,11766.0,55.8225,55.8418,55.784,55.8033,11766.0
2020-11-23 11:30:00,57.99,58.0,57.84,57.86,24455.0,55.8033,55.8129,55.6589,55.6782,24455.0
2020-11-23 11:35:00,57.86,58.0,57.85,57.96,17884.0,55.6782,55.8129,55.6685,55.7744,17884.0
2020-11-23 11:40:00,57.97,58.0,57.93,58.0,11094.0,55.784,55.8129,55.7455,55.8129,11094.0
2020-11-23 11:45:00,57.99,58.01,57.96,58.0,8325.0,55.8033,55.8225,55.7744,55.8129,8325.0
2020-11-23 11:50:00,57.99,58.0,57.94,57.97,13602.0,55.8033,55.8129,55.7552,55.784,13602.0
2020-11-23 11:55:00,57.98,58.05,57.96,58.02,9900.0,55.7936,55.861,55.7744,55.8321,9900.0
2020-11-23 12:00:00,58.02,58.03,57.92,57.96,27934.0,55.8321,55.8418,55.7359,55.7744,27934.0
2020-11-23 12:05:00,57.96,57.96,57.93,57.96,6132.0,55.7744,55.7744,55.7455,55.7744,6132.0
2020-11-23 12:10:00,57.97,58.04,57.97,58.03,5491.0,55.784,55.8514,55.784,55.8418,5491.0
2020-11-23 12:15:00,58.02,58.09,57.99,58.08,9668.0,55.8321,55.8995,55.8033,55.8899,9668.0
2020-11-23 12:20:00,58.07,58.09,58.03,58.04,15638.0,55.8802,55.8995,55.8418,55.8514,15638.0
2020-11-23 12:25:00,58.03,58.03,57.92,57.92,12779.0,55.8418,55.8418,55.7359,55.7359,12779.0
2020-11-23 12:30:00,57.92,57.99,57.88,57.98,14476.0,55.7359,55.8033,55.6974,55.7936,14476.0
2020-11-23 12:35:00,57.98,58.0,57.95,57.98,11738.0,55.7936,55.8129,55.7648,55.7936,11738.0
2020-11-23 12:40:00,57.97,58.03,57.97,57.99,28375.0,55.784,55.8418,55.784,55.8033,28375.0
2020-11-23 12:45:00,57.99,58.07,57.99,58.07,66694.0,55.8033,55.8802,55.8033,55.8802,66694.0
2020-11-23 12:50:00,58.06,58.15,58.06,58.13,12655.0,55.8706,55.9572,55.8706,55.938,12655.0
2020-11-23 12:55:00,58.13,58.16,58.12,58.12,64770.0,55.938,55.9669,55.9284,55.9284,64770.0
2020-11-23 13:00:00,58.11,58.19,58.1,58.17,11074.0,55.9187,55.9957,55.9091,55.9765,11074.0
2020-11-23 13:05:00,58.17,58.22,58.16,58.17,8468.0,55.9765,56.0246,55.9669,55.9765,8468.0
2020-11-23 13:10:00,58.17,58.19,58.13,58.16,6879.0,55.9765,55.9957,55.938,55.9669,6879.0
2020-11-23 13:15:00,58.17,58.21,58.17,58.19,4800.0,55.9765,56.015,55.9765,55.9957,4800.0
2020-11-23 13:20:00,58.17,58.19,58.15,58.18,5918.0,55.9765,55.9957,55.9572,55.9861,5918.0
2020-11-23 13:25:00,58.17,58.19,58.12,58.14,9785.0,55.9765,55.9957,55.9284,55.9476,9785.0
2020-11-23 13:30:00,58.14,58.26,58.13,58.26,7712.0,55.9476,56.0631,55.938,56.0631,7712.0
2020-11-23 13:35:00,58.25,58.35,58.24,58.35,80315.0,56.0535,56.1497,56.0438,56.1497,80315.0
2020-11-23 13:40:00,58.34,58.34,58.24,58.25,13939.0,56.1401,56.1401,56.0438,56.0535,13939.0
2020-11-23 13:45:00,58.25,58.33,58.25,58.27,19059.0,56.0535,56.1304,56.0535,56.0727,19059.0
2020-11-23 13:50:00,58.26,58.31,58.24,58.31,6390.0,56.0631,56.1112,56.0438,56.1112,6390.0
2020-11-23 13:55:00,58.31,58.42,58.31,58.41,61300.0,56.1112,56.2171,56.1112,56.2074,61300.0
2020-11-23 14:00:00,58.4,58.46,58.39,58.45,50023.0,56.1978,56.2555,56.1882,56.2459,50023.0
2020-11-23 14:05:00,58.44,58.46,58.4,58.4,12136.0,56.2363,56.2555,56.1978,56.1978,12136.0
2020-11-23 14:10:00,58.41,58.42,58.36,58.41,50074.0,56.2074,56.2171,56.1593,56.2074,50074.0
2020-11-23 14:15:00,58.41,58.42,58.34,58.36,12677.0,56.2074,56.2171,56.1401,56.1593,12677.0
2020-11-23 14:20:00,58.37,58.38,58.32,58.35,15517.0,56.1689,56.1786,56.1208,56.1497,15517.0
2020-11-23 14:25:00,58.36,58.36,58.32,58.32,5839.0,56.1593,56.1593,56.1208,56.1208,5839.0
2020-11-23 14:30:00,58.33,58.4,58.33,58.36,6433.0,56.1304,56.1978,56.1304,56.1593,6433.0
2020-11-23 14:35:00,58.36,58.36,58.28,58.31,6036.0,56.1593,56.1593,56.0823,56.1112,6036.0
2020-11-23 14:40:00,58.3,58.35,58.27,58.34,11548.0,56.1016,56.1497,56.0727,56.1401,11548.0
2020-11-23 14:45:00,58.33,58.41,58.33,58.35,16379.0,56.1304,56.2074,56.1304,56.1497,16379.0
2020-11-23 14:50:00,58.35,58.48,58.3,58.44,43148.0,56.1497,56.2748,56.1016,56.2363,43148.0
2020-11-23 14:55:00,58.44,58.51,58.43,58.51,14110.0,56.2363,56.3037,56.2267,56.3037,14110.0
2020-11-23 15:00:00,58.51,58.58,58.49,58.56,27610.0,56.3037,56.371,56.2844,56.3518,27610.0
2020-11-23 15:05:00,58.56,58.61,58.55,58.58,25041.0,56.3518,56.3999,56.3421,56.371,25041.0
2020-11-23 15:10:00,58.57,58.6,58.57,58.57,45306.0,56.3614,56.3903,56.3614,56.3614,45306.0
2020-11-23 15:15:00,58.56,58.58,58.51,58.52,24328.0,56.3518,56.371,56.3037,56.3133,24328.0
2020-11-23 15:20:00,58.52,58.54,58.44,58.44,65473.0,56.3133,56.3325,56.2363,56.2363,65473.0
2020-11-23 15:25:00,58.44,58.48,58.43,58.44,22891.0,56.2363,56.2748,56.2267,56.2363,22891.0
2020-11-23 15:30:00,58.43,58.45,58.38,58.38,27352.0,56.2267,56.2459,56.1786,56.1786,27352.0
2020-11-23 15:35:00,58.39,58.4,58.35,58.36,29510.0,56.1882,56.1978,56.1497,56.1593,29510.0
2020-11-23 15:40:00,58.36,58.43,58.36,58.43,27895.0,56.1593,56.2267,56.1593,56.2267,27895.0
2020-11-23 15:45:00,58.44,58.51,58.42,58.48,47573.0,56.2363,56.3037,56.2171,56.2748,47573.0
2020-11-23 15:50:00,58.48,58.57,58.47,58.47,52257.0,56.2748,56.3614,56.2652,56.2652,52257.0
2020-11-23 15:55:00,58.46,58.47,58.35,58.42,79288.0,56.2555,56.2652,56.1497,56.2171,79288.0
2020-11-24 09:30:00,59.0,59.08,58.45,58.51,26584.0,56.7752,56.8522,56.2459,56.3037,26584.0
2020-11-24 09:35:00,58.55,58.72,58.42,58.48,48348.0,56.3421,56.5057,56.2171,56.2748,48348.0
2020-11-24 09:40:00,58.47,58.47,58.21,58.4,49654.0,56.2652,56.2652,56.015,56.1978,49654.0
2020-11-24 09:45:00,58.37,58.43,58.26,58.39,29178.0,56.1689,56.2267,56.0631,56.1882,29178.0
2020-11-24 09:50:00,58.42,58.72,58.42,58.67,13426.0,56.2171,56.5057,56.2171,56.4576,13426.0
2020-11-24 09:55:00,58.69,58.78,58.58,58.76,25408.0,56.4769,56.5635,56.371,56.5442,25408.0
2020-11-24 10:00:00,58.76,58.78,58.64,58.68,23491.0,56.5442,56.5635,56.4288,56.4672,23491.0
2020-11-24 10:05:00,58.69,58.8,58.63,58.68,40817.0,56.4769,56.5827,56.4191,56.4672,40817.0
2020-11-24 10:10:00,58.69,58.72,58.57,58.61,58289.0,56.4769,56.5057,56.3614,56.3999,58289.0
2020-11-24 10:15:00,58.6,58.66,58.58,58.62,11024.0,56.3903,56.448,56.371,56.4095,11024.0
2020-11-24 10:20:00,58.63,58.68,58.55,58.62,35059.0,56.4191,56.4672,56.3421,56.4095,35059.0
2020-11-24 10:25:00,58.63,58.64,58.46,58.49,20688.0,56.4191,56.4288,56.2555,56.2844,20688.0
2020-11-24 10:30:00,58.5,58.56,58.48,58.5,11925.0,56.294,56.3518,56.2748,56.294,11925.0
2020-11-24 10:35:00,58.5,58.57,58.49,58.5,35325.0,56.294,56.3614,56.2844,56.294,35325.0
2020-11-24 10:40:00,58.5,58.55,58.43,58.49,49419.0,56.294,56.3421,56.2267,56.2844,49419.0
2020-11-24 10:45:00,58.5,58.51,58.45,58.51,15620.0,56.294,56.3037,56.2459,56.3037,15620.0
2020-11-24 10:50:00,58.5,58.7,58.49,58.67,23361.0,56.294,56.4865,56.2844,56.4576,23361.0
2020-11-24 10:55:00,58.66,58.67,58.41,58.42,34378.0,56.448,56.4576,56.2074,56.2171,34378.0
2020-11-24 11:00:00,58.42,58.56,58.38,58.55,18871.0,56.2171,56.3518,56.1786,56.3421,18871.0
2020-11-24 11:05:00,58.56,58.57,58.44,58.53,13145.0,56.3518,56.3614,56.2363,56.3229,13145.0
2020-11-24 11:10:00,58.52,58.53,58.43,58.5,12004.0,56.3133,56.3229,56.2267,56.294,12004.0
2020-11-24 11:15:00,58.48,58.5,58.36,58.39,65929.0,56.2748,56.294,56.1593,56.1882,65929.0
2020-11-24 11:20:00,58.39,58.49,58.39,58.46,55374.0,56.1882,56.2844,56.1882,56.2555,55374.0
2020-11-24 11:25:00,58.46,58.57,58.46,58.57,10151.0,56.2555,56.3614,56.2555,56.3614,10151.0
2020-11-24 11:30:00,58.58,58.63,58.55,58.63,11902.0,56.371,56.4191,56.3421,56.4191,11902.0
2020-11-24 11:35:00,58.64,58.65,58.5,58.52,12368.0,56.4288,56.4384,56.294,56.3133,12368.0
2020-11-24 11:40:00,58.5,58.6,58.47,58.59,18944.0,56.294,56.3903,56.2652,56.3806,18944.0
2020-11-24 11:45:00,58.6,58.6,58.53,58.55,10244.0,56.3903,56.3903,56.3229,56.3421,10244.0
2020-11-24 11:50:00,58.54,58.64,58.52,58.63,13318.0,56.3325,56.4288,56.3133,56.4191,13318.0
2020-11-24 11:55:00,58.64,58.67,58.5,58.5,10320.0,56.4288,56.4576,56.294,56.294,10320.0
2020-11-24 12:00:00,58.53,58.55,58.49,58.51,9587.0,56.3229,56.3421,56.2844,56.3037,9587.0
2020-11-24 12:05:00,58.52,58.54,58.43,58.52,13899.0,56.3133,56.3325,56.2267,56.3133,13899.0
2020-11-24 12:10:00,58.52,58.55,58.5,58.53,7254.0,56.3133,56.3421,56.294,56.3229,7254.0
2020-11-24 12:15:00,58.54,58.6,58.52,58.58,11065.0,56.3325,56.3903,56.3133,56.371,11065.0
2020-11-24 12:20:00,58.58,58.59,58.47,58.5,10205.0,56.371,56.3806,56.2652,56.294,10205.0
2020-11-24 12:25:00,58.51,58.54,58.47,58.48,7628.0,56.3037,56.3325,56.2652,56.2748,7628.0
2020-11-24 12:30:00,58.5,58.51,58.46,58.5,8716.0,56.294,56.3037,56.2555,56.294,8716.0
2020-11-24 12:35:00,58.48,58.49,58.36,58.36,6900.0,56.2748,56.2844,56.1593,56.1593,6900.0
2020-11-24 12:40:00,58.36,58.41,58.36,58.4,11155.0,56.1593,56.2074,56.1593,56.1978,11155.0
2020-11-24 12:45:00,58.4,58.43,58.32,58.32,4700.0,56.1978,56.2267,56.1208,56.1208,4700.0
2020-11-24 12:50:00,58.32,58.39,58.3,58.39,4858.0,56.1208,56.1882,56.1016,56.1882,4858.0
2020-11-24 12:55:00,58.37,58.38,58.35,58.35,11050.0,56.1689,56.1786,56.1497,56.1497,11050.0
2020-11-24 13:00:00,58.36,58.5,58.36,58.48,19566.0,56.1593,56.294,56.1593,56.2748,19566.0
2020-11-24 13:05:00,58.47,58.49,58.43,58.47,9929.0,56.2652,56.2844,56.2267,56.2652,9929.0
2020-11-24 13:10:00,58.46,58.48,58.44,58.45,7397.0,56.2555,56.2748,56.2363,56.2459,7397.0
2020-11-24 13:15:00,58.44,58.53,58.44,58.52,9786.0,56.2363,56.3229,56.2363,56.3133,9786.0
2020-11-24 13:20:00,58.51,58.51,58.41,58.43,6630.0,56.3037,56.3037,56.2074,56.2267,6630.0
2020-11-24 13:25:00,58.4,58.46,58.38,58.46,10818.0,56.1978,56.2555,56.1786,56.2555,10818.0
2020-11-24 13:30:00,58.47,58.5,58.42,58.47,62933.0,56.2652,56.294,56.2171,56.2652,62933.0
2020-11-24 13:35:00,58.47,58.51,58.46,58.48,21203.0,56.2652,56.3037,56.2555,56.2748,21203.0
2020-11-24 13:40:00,58.48,58.6,58.45,58.47,19002.0,56.2748,56.3903,56.2459,56.2652,19002.0
2020-11-24 13:45:00,58.46,58.52,58.44,58.44,9172.0,56.2555,56.3133,56.2363,56.2363,9172.0
2020-11-24 13:50:00,58.45,58.48,58.37,58.38,10693.0,56.2459,56.2748,56.1689,56.1786,10693.0
2020-11-24 13:55:00,58.39,58.42,58.37,58.4,9630.0,56.1882,56.2171,56.1689,56.1978,9630.0
2020-11-24 14:00:00,58.38,58.42,58.32,58.36,8986.0,56.1786,56.2171,56.1208,56.1593,8986.0
2020-11-24 14:05:00,58.36,58.37,58.25,58.28,25748.0,56.1593,56.1689,56.0535,56.0823,25748.0
2020-11-24 14:10:00,58.29,58.31,58.27,58.27,4620.0,56.092,56.1112,56.0727,56.0727,4620.0
2020-11-24 14:15:00,58.26,58.28,58.2,58.25,5915.0,56.0631,56.0823,56.0053,56.0535,5915.0
2020-11-24 14:20:00,58.25,58.29,58.19,58.21,13539.0,56.0535,56.092,55.9957,56.015,13539.0
2020-11-24 14:25:00,58.21,58.23,58.14,58.16,37673.0,56.015,56.0342,55.9476,55.9669,37673.0
2020-11-24 14:30:00,58.16,58.22,58.11,58.18,9714.0,55.9669,56.0246,55.9187,55.9861,9714.0
2020-11-24 14:35:00,58.17,58.28,58.17,58.24,10380.0,55.9765,56.0823,55.9765,56.0438,10380.0
2020-11-24 14:40:00,58.22,58.31,58.22,58.29,6841.0,56.0246,56.1112,56.0246,56.092,6841.0
2020-11-24 14:45:00,58.28,58.31,58.22,58.27,9879.0,56.0823,56.1112,56.0246,56.0727,9879.0
2020-11-24 14:50:00,58.26,58.29,58.2,58.25,11318.0,56.0631,56.092,56.0053,56.0535,11318.0
2020-11-24 14:55:00,58.25,58.33,58.24,58.32,9813.0,56.0535,56.1304,56.0438,56.1208,9813.0
2020-11-24 15:00:00,58.31,58.33,58.24,58.29,16898.0,56.1112,56.1304,56.0438,56.092,16898.0
2020-11-24 15:05:00,58.3,58.34,58.29,58.3,19033.0,56.1016,56.1401,56.092,56.1016,19033.0
2020-11-24 15:10:00,58.3,58.33,58.25,58.25,39846.0,56.1016,56.1304,56.0535,56.0535,39846.0
2020-11-24 15:15:00,58.24,58.24,58.16,58.18,27075.0,56.0438,56.0438,55.9669,55.9861,27075.0
2020-11-24 15:20:00,58.18,58.27,58.18,58.27,23852.0,55.9861,56.0727,55.9861,56.0727,23852.0
2020-11-24 15:25:00,58.27,58.28,58.22,58.23,24268.0,56.0727,56.0823,56.0246,56.0342,24268.0
2020-11-24 15:30:00,58.23,58.28,58.21,58.27,19911.0,56.0342,56.0823,56.015,56.0727,19911.0
2020-11-24 15:35:00,58.26,58.27,58.18,58.2,12753.0,56.0631,56.0727,55.9861,56.0053,12753.0
2020-11-24 15:40:00,58.2,58.23,58.17,58.2,49608.0,56.0053,56.0342,55.9765,56.0053,49608.0
2020-11-24 15:45:00,58.2,58.26,58.18,58.22,63889.0,56.0053,56.0631,55.9861,56.0246,63889.0
2020-11-24 15:50:00,58.21,58.21,58.12,58.17,45928.0,56.015,56.015,55.9284,55.9765,45928.0
2020-11-24 15:55:00,58.18,58.24,58.15,58.22,87064.0,55.9861,56.0438,55.9572,56.0246,87064.0
2020-11-25 09:30:00,58.13,58.18,58.03,58.03,4015.0,55.938,55.9861,55.8418,55.8418,4015.0
2020-11-25 09:35:00,58.1,58.18,57.92,57.95,54959.0,55.9091,55.9861,55.7359,55.7648,54959.0
2020-11-25 09:40:00,57.96,58.01,57.81,58.01,122727.0,55.7744,55.8225,55.6301,55.8225,122727.0
2020-11-25 09:45:00,58.02,58.06,57.79,57.79,46826.0,55.8321,55.8706,55.6108,55.6108,46826.0
2020-11-25 09:50:00,57.79,57.84,57.7,57.81,27794.0,55.6108,55.6589,55.5242,55.6301,27794.0
2020-11-25 09:55:00,57.8,57.84,57.72,57.84,18943.0,55.6204,55.6589,55.5434,55.6589,18943.0
2020-11-25 10:00:00,57.83,57.83,57.67,57.75,16149.0,55.6493,55.6493,55.4953,55.5723,16149.0
2020-11-25 10:05:00,57.76,57.9,57.72,57.81,26177.0,55.5819,55.7167,55.5434,55.6301,26177.0
2020-11-25 10:10:00,57.81,57.86,57.71,57.78,26493.0,55.6301,55.6782,55.5338,55.6012,26493.0
2020-11-25 10:15:00,57.73,57.79,57.66,57.68,16008.0,55.5531,55.6108,55.4857,55.505,16008.0
2020-11-25 10:20:00,57.69,57.81,57.69,57.79,24476.0,55.5146,55.6301,55.5146,55.6108,24476.0
2020-11-25 10:25:00,57.78,57.83,57.74,57.81,18072.0,55.6012,55.6493,55.5627,55.6301,18072.0
2020-11-25 10:30:00,57.82,57.9,57.77,57.9,11100.0,55.6397,55.7167,55.5916,55.7167,11100.0
2020-11-25 10:35:00,57.91,57.95,57.83,57.83,9910.0,55.7263,55.7648,55.6493,55.6493,9910.0
2020-11-25 10:40:00,57.82,57.82,57.71,57.74,12665.0,55.6397,55.6397,55.5338,55.5627,12665.0
2020-11-25 10:45:00,57.74,57.82,57.7,57.73,9850.0,55.5627,55.6397,55.5242,55.5531,9850.0
2020-11-25 10:50:00,57.74,57.83,57.74,57.8,7466.0,55.5627,55.6493,55.5627,55.6204,7466.0
2020-11-25 10:55:00,57.81,57.81,57.66,57.67,66579.0,55.6301,55.6301,55.4857,55.4953,66579.0
2020-11-25 11:00:00,57.66,57.76,57.66,57.69,21196.0,55.4857,55.5819,55.4857,55.5146,21196.0
2020-11-25 11:05:00,57.68,57.72,57.62,57.71,14300.0,55.505,55.5434,55.4472,55.5338,14300.0
2020-11-25 11:10:00,57.7,57.71,57.54,57.58,100152.0,55.5242,55.5338,55.3702,55.4087,100152.0
2020-11-25 11:15:00,57.59,57.6,57.54,57.6,15287.0,55.4184,55.428,55.3702,55.428,15287.0
2020-11-25 11:20:00,57.59,57.65,57.57,57.64,30715.0,55.4184,55.4761,55.3991,55.4665,30715.0
2020-11-25 11:25:00,57.65,57.73,57.64,57.72,10490.0,55.4761,55.5531,55.4665,55.5434,10490.0
2020-11-25 11:30:00,57.73,57.76,57.63,57.66,14138.0,55.5531,55.5819,55.4568,55.4857,14138.0
2020-11-25 11:35:00,57.66,57.67,57.6,57.65,8210.0,55.4857,55.4953,55.428,55.4761,8210.0
2020-11-25 11:40:00,57.65,57.68,57.59,57.59,24002.0,55.4761,55.505,55.4184,55.4184,24002.0
2020-11-25 11:45:00,57.59,57.67,57.59,57.67,10502.0,55.4184,55.4953,55.4184,55.4953,10502.0
2020-11-25 11:50:00,57.68,57.7,57.64,57.67,7145.0,55.505,55.5242,55.4665,55.4953,7145.0
2020-11-25 11:55:00,57.68,57.75,57.65,57.75,6284.0,55.505,55.5723,55.4761,55.5723,6284.0
2020-11-25 12:00:00,57.76,57.82,57.71,57.81,11156.0,55.5819,55.6397,55.5338,55.6301,11156.0
2020-11-25 12:05:00,57.82,57.84,57.77,57.82,15289.0,55.6397,55.6589,55.5916,55.6397,15289.0
2020-11-25 12:10:00,57.82,57.83,57.77,57.82,15469.0,55.6397,55.6493,55.5916,55.6397,15469.0
2020-11-25 12:15:00,57.82,57.83,57.79,57.81,19107.0,55.6397,55.6493,55.6108,55.6301,19107.0
2020-11-25 12:20:00,57.81,57.81,57.75,57.77,17568.0,55.6301,55.6301,55.5723,55.5916,17568.0
2020-11-25 12:25:00,57.77,57.78,57.72,57.74,6525.0,55.5916,55.6012,55.5434,55.5627,6525.0
2020-11-25 12:30:00,57.74,57.82,57.74,57.77,16207.0,55.5627,55.6397,55.5627,55.5916,16207.0
2020-11-25 12:35:00,57.77,57.79,57.75,57.78,6404.0,55.5916,55.6108,55.5723,55.6012,6404.0
2020-11-25 12:40:00,57.78,57.9,57.77,57.9,18360.0,55.6012,55.7167,55.5916,55.7167,18360.0
2020-11-25 12:45:00,57.89,57.9,57.85,57.89,8935.0,55.707,55.7167,55.6685,55.707,8935.0
2020-11-25 12:50:00,57.88,57.89,57.83,57.89,26133.0,55.6974,55.707,55.6493,55.707,26133.0
2020-11-25 12:55:00,57.89,57.92,57.89,57.9,40199.0,55.707,55.7359,55.707,55.7167,40199.0
2020-11-25 13:00:00,57.9,57.93,57.88,57.89,8957.0,55.7167,55.7455,55.6974,55.707,8957.0
2020-11-25 13:05:00,57.89,57.93,57.88,57.92,10047.0,55.707,55.7455,55.6974,55.7359,10047.0
2020-11-25 13:10:00,57.92,57.93,57.84,57.84,8823.0,55.7359,55.7455,55.6589,55.6589,8823.0
2020-11-25 13:15:00,57.83,57.88,57.83,57.84,20116.0,55.6493,55.6974,55.6493,55.6589,20116.0
2020-11-25 13:20:00,57.85,57.91,57.85,57.91,7209.0,55.6685,55.7263,55.6685,55.7263,7209.0
2020-11-25 13:25:00,57.9,57.9,57.86,57.86,3913.0,55.7167,55.7167,55.6782,55.6782,3913.0
2020-11-25 13:30:00,57.86,57.91,57.84,57.89,8511.0,55.6782,55.7263,55.6589,55.707,8511.0
2020-11-25 13:35:00,57.89,57.94,57.89,57.94,10658.0,55.707,55.7552,55.707,55.7552,10658.0
2020-11-25 13:40:00,57.94,57.94,57.9,57.93,10969.0,55.7552,55.7552,55.7167,55.7455,10969.0
2020-11-25 13:45:00,57.92,57.92,57.87,57.89,7677.0,55.7359,55.7359,55.6878,55.707,7677.0
2020-11-25 13:50:00,57.91,57.94,57.9,57.92,8251.0,55.7263,55.7552,55.7167,55.7359,8251.0
2020-11-25 13:55:00,57.91,57.99,57.91,57.99,8670.0,55.7263,55.8033,55.7263,55.8033,8670.0
2020-11-25 14:00:00,57.98,57.98,57.94,57.96,5116.0,55.7936,55.7936,55.7552,55.7744,5116.0
2020-11-25 14:05:00,57.96,57.96,57.88,57.9,7370.0,55.7744,55.7744,55.6974,55.7167,7370.0
2020-11-25 14:10:00,57.92,57.92,57.86,57.86,7000.0,55.7359,55.7359,55.6782,55.6782,7000.0
2020-11-25 14:15:00,57.86,57.94,57.85,57.93,9181.0,55.6782,55.7552,55.6685,55.7455,9181.0
2020-11-25 14:20:00,57.92,57.95,57.9,57.95,5700.0,55.7359,55.7648,55.7167,55.7648,5700.0
2020-11-25 14:25:00,57.95,58.0,57.95,57.97,8675.0,55.7648,55.8129,55.7648,55.784,8675.0
2020-11-25 14:30:00,57.97,58.05,57.97,58.02,8419.0,55.784,55.861,55.784,55.8321,8419.0
2020-11-25 14:35:00,58.02,58.06,57.98,58.0,12164.0,55.8321,55.8706,55.7936,55.8129,12164.0
2020-11-25 14:40:00,58.02,58.07,58.0,58.03,11027.0,55.8321,55.8802,55.8129,55.8418,11027.0
2020-11-25 14:45:00,58.03,58.11,58.02,58.1,9242.0,55.8418,55.9187,55.8321,55.9091,9242.0
2020-11-25 14:50:00,58.11,58.14,58.1,58.1,11857.0,55.9187,55.9476,55.9091,55.9091,11857.0
2020-11-25 14:55:00,58.12,58.17,58.1,58.14,19779.0,55.9284,55.9765,55.9091,55.9476,19779.0
2020-11-25 15:00:00,58.13,58.22,58.13,58.19,23350.0,55.938,56.0246,55.938,55.9957,23350.0
2020-11-25 15:05:00,58.19,58.26,58.19,58.24,10549.0,55.9957,56.0631,55.9957,56.0438,10549.0
2020-11-25 15:10:00,58.26,58.34,58.25,58.32,24152.0,56.0631,56.1401,56.0535,56.1208,24152.0
2020-11-25 15:15:00,58.32,58.36,58.24,58.24,126367.0,56.1208,56.1593,56.0438,56.0438,126367.0
2020-11-25 15:20:00,58.25,58.25,58.2,58.2,14272.0,56.0535,56.0535,56.0053,56.0053,14272.0
2020-11-25 15:25:00,58.2,58.21,58.15,58.16,9781.0,56.0053,56.015,55.9572,55.9669,9781.0
2020-11-25 15:30:00,58.17,58.18,58.13,58.16,24084.0,55.9765,55.9861,55.938,55.9669,24084.0
2020-11-25 15:35:00,58.16,58.16,58.09,58.1,27762.0,55.9669,55.9669,55.8995,55.9091,27762.0
2020-11-25 15:40:00,58.1,58.16,58.1,58.14,25448.0,55.9091,55.9669,55.9091,55.9476,25448.0
2020-11-25 15:45:00,58.14,58.15,58.04,58.05,31619.0,55.9476,55.9572,55.8514,55.861,31619.0
2020-11-25 15:50:00,58.04,58.06,57.97,58.02,56065.0,55.8514,55.8706,55.784,55.8321,56065.0
2020-11-25 15:55:00,58.02,58.03,57.95,58.02,101036.0,55.8321,55.8418,55.7648,55.8321,101036.0
2020-11-27 09:30:00,58.18,58.24,58.05,58.13,18375.0,55.9861,56.0438,55.861,55.938,18375.0
2020-11-27 09:35:00,58.18,58.37,58.16,58.34,19057.0,55.9861,56.1689,55.9669,56.1401,19057.0
2020-11-27 09:40:00,58.34,58.49,58.33,58.42,30615.0,56.1401,56.2844,56.1304,56.2171,30615.0
2020-11-27 09:45:00,58.42,58.48,58.23,58.25,28528.0,56.2171,56.2748,56.0342,56.0535,28528.0
2020-11-27 09:50:00,58.24,58.24,58.07,58.12,37953.0,56.0438,56.0438,55.8802,55.9284,37953.0
2020-11-27 09:55:00,58.12,58.26,58.08,58.16,39581.0,55.9284,56.0631,55.8899,55.9669,39581.0
2020-11-27 10:00:00,58.15,58.24,58.1,58.23,27014.0,55.9572,56.0438,55.9091,56.0342,27014.0
2020-11-27 10:05:00,58.22,58.46,58.22,58.43,28478.0,56.0246,56.2555,56.0246,56.2267,28478.0
2020-11-27 10:10:00,58.41,58.43,58.36,58.4,5610.0,56.2074,56.2267,56.1593,56.1978,5610.0
2020-11-27 10:15:00,58.38,58.39,58.15,58.21,18962.0,56.1786,56.1882,55.9572,56.015,18962.0
2020-11-27 10:20:00,58.22,58.23,58.08,58.13,16665.0,56.0246,56.0342,55.8899,55.938,16665.0
2020-11-27 10:25:00,58.12,58.12,58.01,58.05,12611.0,55.9284,55.9284,55.8225,55.861,12611.0
2020-11-27 10:30:00,58.05,58.05,57.88,57.9,17683.0,55.861,55.861,55.6974,55.7167,17683.0
2020-11-27 10:35:00,57.9,57.96,57.81,57.9,14505.0,55.7167,55.7744,55.6301,55.7167,14505.0
2020-11-27 10:40:00,57.9,57.96,57.83,57.89,13800.0,55.7167,55.7744,55.6493,55.707,13800.0
2020-11-27 10:45:00,57.89,57.96,57.87,57.89,10451.0,55.707,55.7744,55.6878,55.707,10451.0
2020-11-27 10:50:00,57.91,57.97,57.83,57.84,5963.0,55.7263,55.784,55.6493,55.6589,5963.0
2020-11-27 10:55:00,57.85,57.89,57.78,57.83,10329.0,55.6685,55.707,55.6012,55.6493,10329.0
2020-11-27 11:00:00,57.8,57.9,57.8,57.88,22108.0,55.6204,55.7167,55.6204,55.6974,22108.0
2020-11-27 11:05:00,57.88,57.95,57.88,57.91,21723.0,55.6974,55.7648,55.6974,55.7263,21723.0
2020-11-27 11:10:00,57.91,57.96,57.89,57.92,20091.0,55.7263,55.7744,55.707,55.7359,20091.0
2020-11-27 11:15:00,57.94,58.01,57.92,58.01,10156.0,55.7552,55.8225,55.7359,55.8225,10156.0
2020-11-27 11:20:00,58.01,58.01,57.91,57.99,14008.0,55.8225,55.8225,55.7263,55.8033,14008.0
2020-11-27 11:25:00,57.98,57.99,57.93,57.93,7272.0,55.7936,55.8033,55.7455,55.7455,7272.0
2020-11-27 11:30:00,57.93,57.97,57.86,57.92,12562.0,55.7455,55.784,55.6782,55.7359,12562.0
2020-11-27 11:35:00,57.91,57.93,57.83,57.9,15227.0,55.7263,55.7455,55.6493,55.7167,15227.0
2020-11-27 11:40:00,57.91,57.98,57.88,57.96,11925.0,55.7263,55.7936,55.6974,55.7744,11925.0
2020-11-27 11:45:00,57.95,57.95,57.8,57.8,20089.0,55.7648,55.7648,55.6204,55.6204,20089.0
2020-11-27 11:50:00,57.79,57.86,57.76,57.85,24908.0,55.6108,55.6782,55.5819,55.6685,24908.0
2020-11-27 11:55:00,57.84,57.97,57.82,57.96,10057.0,55.6589,55.784,55.6397,55.7744,10057.0
2020-11-27 12:00:00,57.97,57.97,57.83,57.84,18567.0,55.784,55.784,55.6493,55.6589,18567.0
2020-11-27 12:05:00,57.84,57.9,57.83,57.89,28300.0,55.6589,55.7167,55.6493,55.707,28300.0
2020-11-27 12:10:00,57.89,57.92,57.81,57.86,13690.0,55.707,55.7359,55.6301,55.6782,13690.0
2020-11-27 12:15:00,57.87,57.95,57.87,57.94,10287.0,55.6878,55.7648,55.6878,55.7552,10287.0
2020-11-27 12:20:00,57.94,57.94,57.81,57.81,13381.0,55.7552,55.7552,55.6301,55.6301,13381.0
2020-11-27 12:25:00,57.82,57.89,57.82,57.83,17055.0,55.6397,55.707,55.6397,55.6493,17055.0
2020-11-27 12:30:00,57.83,57.84,57.78,57.81,11500.0,55.6493,55.6589,55.6012,55.6301,11500.0
2020-11-27 12:35:00,57.83,57.84,57.73,57.73,7410.0,55.6493,55.6589,55.5531,55.5531,7410.0
2020-11-27 12:40:00,57.73,57.84,57.72,57.84,7346.0,55.5531,55.6589,55.5434,55.6589,7346.0
2020-11-27 12:45:00,57.84,57.88,57.83,57.88,11137.0,55.6589,55.6974,55.6493,55.6974,11137.0
2020-11-27 12:50:00,57.88,57.94,57.86,57.89,12827.0,55.6974,55.7552,55.6782,55.707,12827.0
2020-11-27 12:55:00,57.89,57.97,57.84,57.95,22167.0,55.707,55.784,55.6589,55.7648,22167.0
2020-11-30 09:30:00,57.8,57.93,57.8,57.82,6063.0,55.6204,55.7455,55.6204,55.6397,6063.0
2020-11-30 09:35:00,57.73,57.76,57.39,57.47,51499.0,55.5531,55.5819,55.2259,55.3029,51499.0
2020-11-30 09:40:00,57.46,57.46,57.27,57.32,22849.0,55.2933,55.2933,55.1104,55.1585,22849.0
2020-11-30 09:45:00,57.3,57.4,57.19,57.24,39115.0,55.1393,55.2355,55.0334,55.0815,39115.0
2020-11-30 09:50:00,57.23,57.31,57.14,57.25,31222.0,55.0719,55.1489,54.9853,55.0912,31222.0
2020-11-30 09:55:00,57.24,57.34,57.11,57.15,27914.0,55.0815,55.1778,54.9565,54.9949,27914.0
2020-11-30 10:00:00,57.14,57.17,56.87,56.94,199369.0,54.9853,55.0142,54.7255,54.7929,199369.0
2020-11-30 10:05:00,56.94,56.97,56.77,56.9,42985.0,54.7929,54.8217,54.6293,54.7544,42985.0
2020-11-30 10:10:00,56.87,56.95,56.77,56.78,39791.0,54.7255,54.8025,54.6293,54.6389,39791.0
2020-11-30 10:15:00,56.79,56.89,56.76,56.8,15749.0,54.6485,54.7447,54.6196,54.6581,15749.0
2020-11-30 10:20:00,56.82,56.98,56.81,56.91,25050.0,54.6774,54.8314,54.6678,54.764,25050.0
2020-11-30 10:25:00,56.9,56.9,56.72,56.77,19129.0,54.7544,54.7544,54.5812,54.6293,19129.0
2020-11-30 10:30:00,56.77,56.8,56.69,56.7,28073.0,54.6293,54.6581,54.5523,54.5619,28073.0
2020-11-30 10:35:00,56.69,56.7,56.61,56.64,30323.0,54.5523,54.5619,54.4753,54.5042,30323.0
2020-11-30 10:40:00,56.62,56.63,56.47,56.48,59540.0,54.4849,54.4946,54.3406,54.3502,59540.0
2020-11-30 10:45:00,56.48,56.65,56.4,56.65,28024.0,54.3502,54.5138,54.2732,54.5138,28024.0
2020-11-30 10:50:00,56.65,56.87,56.64,56.87,16867.0,54.5138,54.7255,54.5042,54.7255,16867.0
2020-11-30 10:55:00,56.89,57.14,56.87,57.07,19154.0,54.7447,54.9853,54.7255,54.918,19154.0
2020-11-30 11:00:00,57.09,57.18,57.07,57.13,14016.0,54.9372,55.0238,54.918,54.9757,14016.0
2020-11-30 11:05:00,57.13,57.18,57.1,57.12,10443.0,54.9757,55.0238,54.9468,54.9661,10443.0
2020-11-30 11:10:00,57.12,57.22,57.11,57.11,17030.0,54.9661,55.0623,54.9565,54.9565,17030.0
2020-11-30 11:15:00,57.11,57.16,56.99,57.0,24135.0,54.9565,55.0046,54.841,54.8506,24135.0
2020-11-30 11:20:00,57.02,57.04,56.98,57.0,13511.0,54.8698,54.8891,54.8314,54.8506,13511.0
2020-11-30 11:25:00,57.0,57.15,56.99,57.08,10303.0,54.8506,54.9949,54.841,54.9276,10303.0
2020-11-30 11:30:00,57.08,57.08,56.84,56.86,21468.0,54.9276,54.9276,54.6966,54.7159,21468.0
2020-11-30 11:35:00,56.87,56.94,56.85,56.91,7986.0,54.7255,54.7929,54.7063,54.764,7986.0
2020-11-30 11:40:00,56.91,57.07,56.89,57.07,12813.0,54.764,54.918,54.7447,54.918,12813.0
2020-11-30 11:45:00,57.05,57.07,56.93,56.95,9785.0,54.8987,54.918,54.7832,54.8025,9785.0
2020-11-30 11:50:00,56.97,57.02,56.91,56.95,5746.0,54.8217,54.8698,54.764,54.8025,5746.0
2020-11-30 11:55:00,56.96,57.03,56.92,56.93,8698.0,54.8121,54.8795,54.7736,54.7832,8698.0
2020-11-30 12:00:00,56.91,56.91,56.85,56.87,6304.0,54.764,54.764,54.7063,54.7255,6304.0
2020-11-30 12:05:00,56.85,56.93,56.85,56.9,10718.0,54.7063,54.7832,54.7063,54.7544,10718.0
2020-11-30 12:10:00,56.91,56.99,56.89,56.99,4841.0,54.764,54.841,54.7447,54.841,4841.0
2020-11-30 12:15:00,56.99,57.1,56.97,57.02,8500.0,54.841,54.9468,54.8217,54.8698,8500.0
2020-11-30 12:20:00,57.01,57.03,56.92,57.02,10561.0,54.8602,54.8795,54.7736,54.8698,10561.0
2020-11-30 12:25:00,57.02,57.1,57.02,57.08,9303.0,54.8698,54.9468,54.8698,54.9276,9303.0
2020-11-30 12:30:00,57.07,57.11,57.01,57.01,12259.0,54.918,54.9565,54.8602,54.8602,12259.0
2020-11-30 12:35:00,57.01,57.06,56.96,56.99,8600.0,54.8602,54.9083,54.8121,54.841,8600.0
2020-11-30 12:40:00,56.98,57.0,56.94,56.98,10940.0,54.8314,54.8506,54.7929,54.8314,10940.0
2020-11-30 12:45:00,56.99,57.03,56.98,57.02,12400.0,54.841,54.8795,54.8314,54.8698,12400.0
2020-11-30 12:50:00,57.03,57.06,57.0,57.02,15796.0,54.8795,54.9083,54.8506,54.8698,15796.0
2020-11-30 12:55:00,57.01,57.09,57.01,57.09,13644.0,54.8602,54.9372,54.8602,54.9372,13644.0
2020-11-30 13:00:00,57.08,57.14,57.06,57.09,21969.0,54.9276,54.9853,54.9083,54.9372,21969.0
2020-11-30 13:05:00,57.09,57.13,57.05,57.05,7253.0,54.9372,54.9757,54.8987,54.8987,7253.0
2020-11-30 13:10:00,57.05,57.06,57.0,57.02,9660.0,54.8987,54.9083,54.8506,54.8698,9660.0
2020-11-30 13:15:00,57.03,57.09,57.02,57.08,7800.0,54.8795,54.9372,54.8698,54.9276,7800.0
2020-11-30 13:20:00,57.08,57.13,57.05,57.06,10649.0,54.9276,54.9757,54.8987,54.9083,10649.0
2020-11-30 13:25:00,57.06,57.08,57.03,57.04,9828.0,54.9083,54.9276,54.8795,54.8891,9828.0
2020-11-30 13:30:00,57.04,57.12,57.04,57.09,13728.0,54.8891,54.9661,54.8891,54.9372,13728.0
2020-11-30 13:35:00,57.09,57.14,57.08,57.1,10484.0,54.9372,54.9853,54.9276,54.9468,10484.0
2020-11-30 13:40:00,57.11,57.14,57.1,57.14,8499.0,54.9565,54.9853,54.9468,54.9853,8499.0
2020-11-30 13:45:00,57.14,57.19,57.09,57.13,7892.0,54.9853,55.0334,54.9372,54.9757,7892.0
2020-11-30 13:50:00,57.14,57.15,57.04,57.07,8400.0,54.9853,54.9949,54.8891,54.918,8400.0
2020-11-30 13:55:00,57.06,57.09,57.02,57.02,16839.0,54.9083,54.9372,54.8698,54.8698,16839.0
2020-11-30 14:00:00,57.02,57.02,56.95,56.99,20184.0,54.8698,54.8698,54.8025,54.841,20184.0
2020-11-30 14:05:00,56.99,57.06,56.98,57.02,12373.0,54.841,54.9083,54.8314,54.8698,12373.0
2020-11-30 14:10:00,57.02,57.11,56.98,57.05,19276.0,54.8698,54.9565,54.8314,54.8987,19276.0
2020-11-30 14:15:00,57.05,57.1,57.03,57.1,12282.0,54.8987,54.9468,54.8795,54.9468,12282.0
2020-11-30 14:20:00,57.1,57.18,57.09,57.15,10534.0,54.9468,55.0238,54.9372,54.9949,10534.0
2020-11-30 14:25:00,57.15,57.22,57.15,57.18,14948.0,54.9949,55.0623,54.9949,55.0238,14948.0
2020-11-30 14:30:00,57.17,57.18,57.1,57.13,10310.0,55.0142,55.0238,54.9468,54.9757,10310.0
2020-11-30 14:35:00,57.12,57.14,57.06,57.09,6776.0,54.9661,54.9853,54.9083,54.9372,6776.0
2020-11-30 14:40:00,57.09,57.13,57.07,57.07,8699.0,54.9372,54.9757,54.918,54.918,8699.0
2020-11-30 14:45:00,57.06,57.17,57.05,57.14,9500.0,54.9083,55.0142,54.8987,54.9853,9500.0
2020-11-30 14:50:00,57.14,57.2,57.12,57.13,25879.0,54.9853,55.0431,54.9661,54.9757,25879.0
2020-11-30 14:55:00,57.15,57.35,57.14,57.35,18748.0,54.9949,55.1874,54.9853,55.1874,18748.0
2020-11-30 15:00:00,57.36,57.38,57.27,57.29,11248.0,55.197,55.2163,55.1104,55.1297,11248.0
2020-11-30 15:05:00,57.29,57.36,57.27,57.27,9888.0,55.1297,55.197,55.1104,55.1104,9888.0
2020-11-30 15:10:00,57.28,57.29,57.21,57.23,10833.0,55.12,55.1297,55.0527,55.0719,10833.0
2020-11-30 15:15:00,57.23,57.32,57.23,57.32,9294.0,55.0719,55.1585,55.0719,55.1585,9294.0
2020-11-30 15:20:00,57.31,57.32,57.27,57.32,11019.0,55.1489,55.1585,55.1104,55.1585,11019.0
2020-11-30 15:25:00,57.31,57.31,57.17,57.17,15527.0,55.1489,55.1489,55.0142,55.0142,15527.0
2020-11-30 15:30:00,57.17,57.25,57.14,57.25,16273.0,55.0142,55.0912,54.9853,55.0912,16273.0
2020-11-30 15:35:00,57.25,57.26,57.19,57.2,16281.0,55.0912,55.1008,55.0334,55.0431,16281.0
2020-11-30 15:40:00,57.19,57.23,57.17,57.19,26301.0,55.0334,55.0719,55.0142,55.0334,26301.0
2020-11-30 15:45:00,57.2,57.21,57.1,57.17,89649.0,55.0431,55.0527,54.9468,55.0142,89649.0
2020-11-30 15:50:00,57.19,57.25,57.12,57.19,144463.0,55.0334,55.0912,54.9661,55.0334,144463.0
2020-11-30 15:55:00,57.18,57.25,57.14,57.2,173650.0,55.0238,55.0912,54.9853,55.0431,173650.0
2020-12-01 09:30:00,57.86,57.86,57.56,57.59,47307.0,55.6782,55.6782,55.3895,55.4184,47307.0
2020-12-01 09:35:00,57.59,57.78,57.53,57.76,81117.0,55.4184,55.6012,55.3606,55.5819,81117.0
2020-12-01 09:40:00,57.75,57.81,57.68,57.74,39220.0,55.5723,55.6301,55.505,55.5627,39220.0
2020-12-01 09:45:00,57.78,57.82,57.63,57.67,99098.0,55.6012,55.6397,55.4568,55.4953,99098.0
2020-12-01 09:50:00,57.66,57.73,57.46,57.47,44869.0,55.4857,55.5531,55.2933,55.3029,44869.0
2020-12-01 09:55:00,57.46,57.54,57.33,57.44,15967.0,55.2933,55.3702,55.1682,55.274,15967.0
2020-12-01 10:00:00,57.35,57.54,57.32,57.52,61661.0,55.1874,55.3702,55.1585,55.351,61661.0
2020-12-01 10:05:00,57.51,57.59,57.41,57.41,62535.0,55.3414,55.4184,55.2451,55.2451,62535.0
2020-12-01 10:10:00,57.41,57.44,57.22,57.23,31720.0,55.2451,55.274,55.0623,55.0719,31720.0
2020-12-01 10:15:00,57.22,57.37,57.21,57.35,12267.0,55.0623,55.2066,55.0527,55.1874,12267.0
2020-12-01 10:20:00,57.35,57.46,57.29,57.35,34363.0,55.1874,55.2933,55.1297,55.1874,34363.0
2020-12-01 10:25:00,57.35,57.39,57.27,57.29,10539.0,55.1874,55.2259,55.1104,55.1297,10539.0
2020-12-01 10:30:00,57.3,57.33,57.08,57.14,28607.0,55.1393,55.1682,54.9276,54.9853,28607.0
2020-12-01 10:35:00,57.14,57.14,56.91,56.91,21378.0,54.9853,54.9853,54.764,54.764,21378.0
2020-12-01 10:40:00,56.91,57.02,56.88,56.99,14674.0,54.764,54.8698,54.7351,54.841,14674.0
2020-12-01 10:45:00,56.97,56.98,56.8,56.95,31663.0,54.8217,54.8314,54.6581,54.8025,31663.0
2020-12-01 10:50:00,56.95,57.0,56.92,56.99,16668.0,54.8025,54.8506,54.7736,54.841,16668.0
2020-12-01 10:55:00,56.99,57.08,56.93,57.05,85005.0,54.841,54.9276,54.7832,54.8987,85005.0
2020-12-01 11:00:00,57.08,57.1,57.03,57.09,23197.0,54.9276,54.9468,54.8795,54.9372,23197.0
2020-12-01 11:05:00,57.09,57.15,57.04,57.12,27095.0,54.9372,54.9949,54.8891,54.9661,27095.0
2020-12-01 11:10:00,57.1,57.19,57.03,57.17,36293.0,54.9468,55.0334,54.8795,55.0142,36293.0
2020-12-01 11:15:00,57.15,57.21,57.13,57.16,39388.0,54.9949,55.0527,54.9757,55.0046,39388.0
2020-12-01 11:20:00,57.15,57.22,57.15,57.2,7880.0,54.9949,55.0623,54.9949,55.0431,7880.0
2020-12-01 11:25:00,57.19,57.21,57.12,57.14,13328.0,55.0334,55.0527,54.9661,54.9853,13328.0
2020-12-01 11:30:00,57.16,57.27,57.13,57.2,28182.0,55.0046,55.1104,54.9757,55.0431,28182.0
2020-12-01 11:35:00,57.2,57.2,56.95,57.04,48447.0,55.0431,55.0431,54.8025,54.8891,48447.0
2020-12-01 11:40:00,57.04,57.16,57.04,57.15,21996.0,54.8891,55.0046,54.8891,54.9949,21996.0
2020-12-01 11:45:00,57.14,57.14,57.02,57.06,11235.0,54.9853,54.9853,54.8698,54.9083,11235.0
2020-12-01 11:50:00,57.05,57.09,57.01,57.05,9371.0,54.8987,54.9372,54.8602,54.8987,9371.0
2020-12-01 11:55:00,57.06,57.09,57.01,57.02,10052.0,54.9083,54.9372,54.8602,54.8698,10052.0
2020-12-01 12:00:00,57.0,57.06,56.98,57.01,22598.0,54.8506,54.9083,54.8314,54.8602,22598.0
2020-12-01 12:05:00,57.02,57.06,56.96,57.03,14479.0,54.8698,54.9083,54.8121,54.8795,14479.0
2020-12-01 12:10:00,57.03,57.04,57.0,57.03,14676.0,54.8795,54.8891,54.8506,54.8795,14676.0
2020-12-01 12:15:00,57.03,57.05,56.98,56.99,7769.0,54.8795,54.8987,54.8314,54.841,7769.0
2020-12-01 12:20:00,56.99,57.08,56.99,57.06,13620.0,54.841,54.9276,54.841,54.9083,13620.0
2020-12-01 12:25:00,57.06,57.14,57.05,57.14,6591.0,54.9083,54.9853,54.8987,54.9853,6591.0
2020-12-01 12:30:00,57.13,57.18,57.07,57.07,74944.0,54.9757,55.0238,54.918,54.918,74944.0
2020-12-01 12:35:00,57.08,57.13,57.04,57.06,34586.0,54.9276,54.9757,54.8891,54.9083,34586.0
2020-12-01 12:40:00,57.06,57.07,57.03,57.05,9300.0,54.9083,54.918,54.8795,54.8987,9300.0
2020-12-01 12:45:00,57.06,57.2,57.04,57.2,30973.0,54.9083,55.0431,54.8891,55.0431,30973.0
2020-12-01 12:50:00,57.2,57.2,57.09,57.1,7698.0,55.0431,55.0431,54.9372,54.9468,7698.0
2020-12-01 12:55:00,57.08,57.1,57.02,57.02,40164.0,54.9276,54.9468,54.8698,54.8698,40164.0
2020-12-01 13:00:00,57.02,57.05,56.99,57.03,9425.0,54.8698,54.8987,54.841,54.8795,9425.0
2020-12-01 13:05:00,57.03,57.04,57.01,57.02,5600.0,54.8795,54.8891,54.8602,54.8698,5600.0
2020-12-01 13:10:00,57.01,57.1,56.98,57.1,12618.0,54.8602,54.9468,54.8314,54.9468,12618.0
2020-12-01 13:15:00,57.1,57.12,57.04,57.06,26524.0,54.9468,54.9661,54.8891,54.9083,26524.0
2020-12-01 13:20:00,57.07,57.14,57.06,57.11,8894.0,54.918,54.9853,54.9083,54.9565,8894.0
2020-12-01 13:25:00,57.11,57.15,57.1,57.15,10297.0,54.9565,54.9949,54.9468,54.9949,10297.0
2020-12-01 13:30:00,57.16,57.18,57.11,57.18,8357.0,55.0046,55.0238,54.9565,55.0238,8357.0
2020-12-01 13:35:00,57.16,57.19,57.13,57.14,10849.0,55.0046,55.0334,54.9757,54.9853,10849.0
2020-12-01 13:40:00,57.14,57.18,57.12,57.18,7502.0,54.9853,55.0238,54.9661,55.0238,7502.0
2020-12-01 13:45:00,57.19,57.22,57.15,57.21,6180.0,55.0334,55.0623,54.9949,55.0527,6180.0
2020-12-01 13:50:00,57.21,57.21,57.13,57.18,15627.0,55.0527,55.0527,54.9757,55.0238,15627.0
2020-12-01 13:55:00,57.19,57.2,57.12,57.2,13865.0,55.0334,55.0431,54.9661,55.0431,13865.0
2020-12-01 14:00:00,57.2,57.27,57.17,57.27,68182.0,55.0431,55.1104,55.0142,55.1104,68182.0
2020-12-01 14:05:00,57.28,57.28,57.2,57.24,8683.0,55.12,55.12,55.0431,55.0815,8683.0
2020-12-01 14:10:00,57.21,57.24,57.17,57.22,11874.0,55.0527,55.0815,55.0142,55.0623,11874.0
2020-12-01 14:15:00,57.22,57.25,57.19,57.19,14442.0,55.0623,55.0912,55.0334,55.0334,14442.0
2020-12-01 14:20:00,57.19,57.19,57.07,57.1,5714.0,55.0334,55.0334,54.918,54.9468,5714.0
2020-12-01 14:25:00,57.09,57.16,57.08,57.16,4912.0,54.9372,55.0046,54.9276,55.0046,4912.0
2020-12-01 14:30:00,57.14,57.16,57.08,57.09,9396.0,54.9853,55.0046,54.9276,54.9372,9396.0
2020-12-01 14:35:00,57.1,57.12,57.05,57.1,12889.0,54.9468,54.9661,54.8987,54.9468,12889.0
2020-12-01 14:40:00,57.09,57.22,57.08,57.18,7700.0,54.9372,55.0623,54.9276,55.0238,7700.0
2020-12-01 14:45:00,57.18,57.2,57.14,57.19,10856.0,55.0238,55.0431,54.9853,55.0334,10856.0
2020-12-01 14:50:00,57.18,57.18,57.1,57.11,17776.0,55.0238,55.0238,54.9468,54.9565,17776.0
2020-12-01 14:55:00,57.1,57.14,57.06,57.08,14408.0,54.9468,54.9853,54.9083,54.9276,14408.0
2020-12-01 15:00:00,57.08,57.1,56.99,56.99,14258.0,54.9276,54.9468,54.841,54.841,14258.0
2020-12-01 15:05:00,56.98,56.99,56.87,56.91,27096.0,54.8314,54.841,54.7255,54.764,27096.0
2020-12-01 15:10:00,56.91,56.99,56.91,56.98,16423.0,54.764,54.841,54.764,54.8314,16423.0
2020-12-01 15:15:00,56.99,57.01,56.95,56.96,13583.0,54.841,54.8602,54.8025,54.8121,13583.0
2020-12-01 15:20:00,56.95,57.02,56.93,57.01,25169.0,54.8025,54.8698,54.7832,54.8602,25169.0
2020-12-01 15:25:00,57.02,57.02,56.94,56.99,21058.0,54.8698,54.8698,54.7929,54.841,21058.0
2020-12-01 15:30:00,56.99,56.99,56.89,56.95,35628.0,54.841,54.841,54.7447,54.8025,35628.0
2020-12-01 15:35:00,56.94,56.97,56.88,56.9,32993.0,54.7929,54.8217,54.7351,54.7544,32993.0
2020-12-01 15:40:00,56.89,56.89,56.82,56.84,25840.0,54.7447,54.7447,54.6774,54.6966,25840.0
2020-12-01 15:45:00,56.84,56.94,56.8,56.94,75413.0,54.6966,54.7929,54.6581,54.7929,75413.0
2020-12-01 15:50:00,56.94,56.95,56.81,56.91,58940.0,54.7929,54.8025,54.6678,54.764,58940.0
2020-12-01 15:55:00,56.92,56.97,56.86,56.91,93549.0,54.7736,54.8217,54.7159,54.764,93549.0
2020-12-02 09:30:00,56.59,56.64,56.28,56.47,33570.0,54.4561,54.5042,54.1577,54.3406,33570.0
2020-12-02 09:35:00,56.44,56.52,56.27,56.33,109087.0,54.3117,54.3887,54.1481,54.2059,109087.0
2020-12-02 09:40:00,56.32,56.48,56.28,56.38,79428.0,54.1962,54.3502,54.1577,54.254,79428.0
2020-12-02 09:45:00,56.39,56.48,56.31,56.42,97612.0,54.2636,54.3502,54.1866,54.2925,97612.0
2020-12-02 09:50:00,56.42,56.55,56.28,56.44,255685.0,54.2925,54.4176,54.1577,54.3117,255685.0
2020-12-02 09:55:00,56.46,56.59,56.44,56.57,46429.0,54.331,54.4561,54.3117,54.4368,46429.0
2020-12-02 10:00:00,56.56,56.59,56.45,56.46,31889.0,54.4272,54.4561,54.3213,54.331,31889.0
2020-12-02 10:05:00,56.46,56.49,56.19,56.22,34712.0,54.331,54.3598,54.0711,54.1,34712.0
2020-12-02 10:10:00,56.23,56.28,56.14,56.14,56556.0,54.1096,54.1577,54.023,54.023,56556.0
2020-12-02 10:15:00,56.15,56.23,56.06,56.06,21680.0,54.0327,54.1096,53.946,53.946,21680.0
2020-12-02 10:20:00,56.05,56.09,55.95,56.07,50204.0,53.9364,53.9749,53.8402,53.9557,50204.0
2020-12-02 10:25:00,56.06,56.1,56.01,56.09,16571.0,53.946,53.9845,53.8979,53.9749,16571.0
2020-12-02 10:30:00,56.09,56.25,56.03,56.2,38706.0,53.9749,54.1289,53.9172,54.0808,38706.0
2020-12-02 10:35:00,56.19,56.28,56.16,56.19,18597.0,54.0711,54.1577,54.0423,54.0711,18597.0
2020-12-02 10:40:00,56.18,56.18,56.07,56.14,21940.0,54.0615,54.0615,53.9557,54.023,21940.0
2020-12-02 10:45:00,56.13,56.13,55.89,55.92,138605.0,54.0134,54.0134,53.7825,53.8113,138605.0
2020-12-02 10:50:00,55.91,55.98,55.88,55.96,29597.0,53.8017,53.8691,53.7728,53.8498,29597.0
2020-12-02 10:55:00,55.97,55.97,55.85,55.92,62006.0,53.8594,53.8594,53.744,53.8113,62006.0
2020-12-02 11:00:00,55.93,56.05,55.89,56.01,34967.0,53.8209,53.9364,53.7825,53.8979,34967.0
2020-12-02 11:05:00,56.01,56.06,55.99,56.02,39372.0,53.8979,53.946,53.8787,53.9076,39372.0
2020-12-02 11:10:00,55.99,56.03,55.93,55.94,8900.0,53.8787,53.9172,53.8209,53.8306,8900.0
2020-12-02 11:15:00,55.93,56.0,55.93,55.97,24052.0,53.8209,53.8883,53.8209,53.8594,24052.0
2020-12-02 11:20:00,55.98,56.06,55.97,56.02,12639.0,53.8691,53.946,53.8594,53.9076,12639.0
2020-12-02 11:25:00,56.03,56.1,56.0,56.1,54866.0,53.9172,53.9845,53.8883,53.9845,54866.0
2020-12-02 11:30:00,56.1,56.12,56.02,56.07,52402.0,53.9845,54.0038,53.9076,53.9557,52402.0
2020-12-02 11:35:00,56.07,56.09,55.94,55.95,36100.0,53.9557,53.9749,53.8306,53.8402,36100.0
2020-12-02 11:40:00,55.95,55.99,55.9,55.94,22490.0,53.8402,53.8787,53.7921,53.8306,22490.0
2020-12-02 11:45:00,55.92,55.96,55.9,55.92,11289.0,53.8113,53.8498,53.7921,53.8113,11289.0
2020-12-02 11:50:00,55.93,55.93,55.84,55.85,19215.0,53.8209,53.8209,53.7343,53.744,19215.0
2020-12-02 11:55:00,55.85,55.88,55.82,55.83,16867.0,53.744,53.7728,53.7151,53.7247,16867.0
2020-12-02 12:00:00,55.86,55.9,55.85,55.87,17320.0,53.7536,53.7921,53.744,53.7632,17320.0
2020-12-02 12:05:00,55.88,55.89,55.85,55.85,14212.0,53.7728,53.7825,53.744,53.744,14212.0
2020-12-02 12:10:00,55.85,55.94,55.84,55.92,24428.0,53.744,53.8306,53.7343,53.8113,24428.0
2020-12-02 12:15:00,55.92,55.98,55.9,55.96,15600.0,53.8113,53.8691,53.7921,53.8498,15600.0
2020-12-02 12:20:00,55.97,55.97,55.91,55.94,12474.0,53.8594,53.8594,53.8017,53.8306,12474.0
2020-12-02 12:25:00,55.95,55.96,55.9,55.94,11490.0,53.8402,53.8498,53.7921,53.8306,11490.0
2020-12-02 12:30:00,55.95,55.97,55.9,55.9,19103.0,53.8402,53.8594,53.7921,53.7921,19103.0
2020-12-02 12:35:00,55.88,55.89,55.84,55.88,18152.0,53.7728,53.7825,53.7343,53.7728,18152.0
2020-12-02 12:40:00,55.88,55.92,55.86,55.92,18802.0,53.7728,53.8113,53.7536,53.8113,18802.0
2020-12-02 12:45:00,55.92,55.94,55.88,55.89,10625.0,53.8113,53.8306,53.7728,53.7825,10625.0
2020-12-02 12:50:00,55.89,55.94,55.84,55.9,26608.0,53.7825,53.8306,53.7343,53.7921,26608.0
2020-12-02 12:55:00,55.91,55.92,55.86,55.87,10862.0,53.8017,53.8113,53.7536,53.7632,10862.0
2020-12-02 13:00:00,55.87,55.92,55.85,55.91,14828.0,53.7632,53.8113,53.744,53.8017,14828.0
2020-12-02 13:05:00,55.91,55.94,55.86,55.91,14713.0,53.8017,53.8306,53.7536,53.8017,14713.0
2020-12-02 13:10:00,55.9,55.94,55.9,55.91,11888.0,53.7921,53.8306,53.7921,53.8017,11888.0
2020-12-02 13:15:00,55.91,55.95,55.9,55.92,23188.0,53.8017,53.8402,53.7921,53.8113,23188.0
2020-12-02 13:20:00,55.92,55.92,55.87,55.9,13000.0,53.8113,53.8113,53.7632,53.7921,13000.0
2020-12-02 13:25:00,55.91,55.91,55.82,55.86,10365.0,53.8017,53.8017,53.7151,53.7536,10365.0
2020-12-02 13:30:00,55.87,55.92,55.86,55.89,14726.0,53.7632,53.8113,53.7536,53.7825,14726.0
2020-12-02 13:35:00,55.89,55.93,55.86,55.92,13520.0,53.7825,53.8209,53.7536,53.8113,13520.0
2020-12-02 13:40:00,55.92,55.95,55.87,55.9,16226.0,53.8113,53.8402,53.7632,53.7921,16226.0
2020-12-02 13:45:00,55.9,55.9,55.84,55.87,9963.0,53.7921,53.7921,53.7343,53.7632,9963.0
2020-12-02 13:50:00,55.88,55.91,55.84,55.89,8303.0,53.7728,53.8017,53.7343,53.7825,8303.0
2020-12-02 13:55:00,55.9,55.94,55.89,55.92,16918.0,53.7921,53.8306,53.7825,53.8113,16918.0
2020-12-02 14:00:00,55.92,55.94,55.89,55.93,9764.0,53.8113,53.8306,53.7825,53.8209,9764.0
2020-12-02 14:05:00,55.92,55.93,55.84,55.86,9838.0,53.8113,53.8209,53.7343,53.7536,9838.0
2020-12-02 14:10:00,55.86,55.88,55.8,55.86,28762.0,53.7536,53.7728,53.6958,53.7536,28762.0
2020-12-02 14:15:00,55.85,55.96,55.85,55.93,20236.0,53.744,53.8498,53.744,53.8209,20236.0
2020-12-02 14:20:00,55.95,55.98,55.9,55.91,24206.0,53.8402,53.8691,53.7921,53.8017,24206.0
2020-12-02 14:25:00,55.91,55.93,55.89,55.9,15253.0,53.8017,53.8209,53.7825,53.7921,15253.0
2020-12-02 14:30:00,55.89,56.01,55.87,56.0,35733.0,53.7825,53.8979,53.7632,53.8883,35733.0
2020-12-02 14:35:00,56.01,56.01,55.94,55.97,16884.0,53.8979,53.8979,53.8306,53.8594,16884.0
2020-12-02 14:40:00,55.97,55.97,55.89,55.92,14867.0,53.8594,53.8594,53.7825,53.8113,14867.0
2020-12-02 14:45:00,55.91,55.97,55.91,55.94,16523.0,53.8017,53.8594,53.8017,53.8306,16523.0
2020-12-02 14:50:00,55.95,55.99,55.94,55.97,83537.0,53.8402,53.8787,53.8306,53.8594,83537.0
2020-12-02 14:55:00,55.96,56.02,55.95,55.99,12731.0,53.8498,53.9076,53.8402,53.8787,12731.0
2020-12-02 15:00:00,55.99,56.0,55.96,55.96,23397.0,53.8787,53.8883,53.8498,53.8498,23397.0
2020-12-02 15:05:00,55.96,55.97,55.88,55.89,25105.0,53.8498,53.8594,53.7728,53.7825,25105.0
2020-12-02 15:10:00,55.89,55.91,55.87,55.88,83465.0,53.7825,53.8017,53.7632,53.7728,83465.0
2020-12-02 15:15:00,55.88,55.9,55.84,55.87,170249.0,53.7728,53.7921,53.7343,53.7632,170249.0
2020-12-02 15:20:00,55.86,55.87,55.8,55.8,58693.0,53.7536,53.7632,53.6958,53.6958,58693.0
2020-12-02 15:25:00,55.81,55.82,55.79,55.82,117168.0,53.7055,53.7151,53.6862,53.7151,117168.0
2020-12-02 15:30:00,55.82,55.9,55.82,55.9,105067.0,53.7151,53.7921,53.7151,53.7921,105067.0
2020-12-02 15:35:00,55.91,55.91,55.82,55.87,93819.0,53.8017,53.8017,53.7151,53.7632,93819.0
2020-12-02 15:40:00,55.86,55.9,55.85,55.88,86317.0,53.7536,53.7921,53.744,53.7728,86317.0
2020-12-02 15:45:00,55.88,55.88,55.81,55.83,134103.0,53.7728,53.7728,53.7055,53.7247,134103.0
2020-12-02 15:50:00,55.84,55.84,55.75,55.77,82545.0,53.7343,53.7343,53.6477,53.667,82545.0
2020-12-02 15:55:00,55.77,55.81,55.73,55.78,126197.0,53.667,53.7055,53.6285,53.6766,126197.0
2020-12-03 09:30:00,56.0,56.24,55.89,56.11,20865.0,53.8883,54.1193,53.7825,53.9942,20865.0
2020-12-03 09:35:00,56.1,56.28,56.0,56.26,32126.0,53.9845,54.1577,53.8883,54.1385,32126.0
2020-12-03 09:40:00,56.26,56.28,56.18,56.24,25310.0,54.1385,54.1577,54.0615,54.1193,25310.0
2020-12-03 09:45:00,56.25,56.41,56.2,56.38,42880.0,54.1289,54.2828,54.0808,54.254,42880.0
2020-12-03 09:50:00,56.37,56.42,56.31,56.37,27556.0,54.2444,54.2925,54.1866,54.2444,27556.0
2020-12-03 09:55:00,56.38,56.42,56.37,56.41,77770.0,54.254,54.2925,54.2444,54.2828,77770.0
2020-12-03 10:00:00,56.4,56.46,56.32,56.39,51057.0,54.2732,54.331,54.1962,54.2636,51057.0
2020-12-03 10:05:00,56.41,56.44,56.32,56.39,29673.0,54.2828,54.3117,54.1962,54.2636,29673.0
2020-12-03 10:10:00,56.39,56.43,56.36,56.37,9681.0,54.2636,54.3021,54.2347,54.2444,9681.0
2020-12-03 10:15:00,56.37,56.59,56.34,56.58,28486.0,54.2444,54.4561,54.2155,54.4464,28486.0
2020-12-03 10:20:00,56.58,56.63,56.55,56.55,18868.0,54.4464,54.4946,54.4176,54.4176,18868.0
2020-12-03 10:25:00,56.55,56.68,56.55,56.61,14976.0,54.4176,54.5427,54.4176,54.4753,14976.0
2020-12-03 10:30:00,56.62,56.68,56.59,56.61,21209.0,54.4849,54.5427,54.4561,54.4753,21209.0
2020-12-03 10:35:00,56.62,56.65,56.55,56.65,8791.0,54.4849,54.5138,54.4176,54.5138,8791.0
2020-12-03 10:40:00,56.64,56.7,56.62,56.66,11788.0,54.5042,54.5619,54.4849,54.5234,11788.0
2020-12-03 10:45:00,56.66,56.72,56.61,56.66,20615.0,54.5234,54.5812,54.4753,54.5234,20615.0
2020-12-03 10:50:00,56.66,56.72,56.64,56.68,6694.0,54.5234,54.5812,54.5042,54.5427,6694.0
2020-12-03 10:55:00,56.68,56.81,56.68,56.79,28711.0,54.5427,54.6678,54.5427,54.6485,28711.0
2020-12-03 11:00:00,56.8,56.87,56.77,56.85,38008.0,54.6581,54.7255,54.6293,54.7063,38008.0
2020-12-03 11:05:00,56.86,56.97,56.81,56.89,13756.0,54.7159,54.8217,54.6678,54.7447,13756.0
2020-12-03 11:10:00,56.88,56.94,56.84,56.89,22266.0,54.7351,54.7929,54.6966,54.7447,22266.0
2020-12-03 11:15:00,56.87,56.9,56.85,56.89,11087.0,54.7255,54.7544,54.7063,54.7447,11087.0
2020-12-03 11:20:00,56.89,56.9,56.84,56.9,13665.0,54.7447,54.7544,54.6966,54.7544,13665.0
2020-12-03 11:25:00,56.91,56.94,56.85,56.91,6603.0,54.764,54.7929,54.7063,54.764,6603.0
2020-12-03 11:30:00,56.91,56.92,56.83,56.86,9025.0,54.764,54.7736,54.687,54.7159,9025.0
2020-12-03 11:35:00,56.84,56.9,56.79,56.9,7051.0,54.6966,54.7544,54.6485,54.7544,7051.0
2020-12-03 11:40:00,56.91,56.91,56.85,56.86,9556.0,54.764,54.764,54.7063,54.7159,9556.0
2020-12-03 11:45:00,56.88,56.94,56.88,56.94,8872.0,54.7351,54.7929,54.7351,54.7929,8872.0
2020-12-03 11:50:00,56.94,56.99,56.91,56.99,9342.0,54.7929,54.841,54.764,54.841,9342.0
2020-12-03 11:55:00,56.99,57.02,56.98,57.01,31492.0,54.841,54.8698,54.8314,54.8602,31492.0
2020-12-03 12:00:00,57.02,57.1,56.98,57.03,59570.0,54.8698,54.9468,54.8314,54.8795,59570.0
2020-12-03 12:05:00,57.03,57.03,56.96,57.01,14688.0,54.8795,54.8795,54.8121,54.8602,14688.0
2020-12-03 12:10:00,56.99,56.99,56.92,56.94,8790.0,54.841,54.841,54.7736,54.7929,8790.0
2020-12-03 12:15:00,56.94,57.02,56.93,57.02,11953.0,54.7929,54.8698,54.7832,54.8698,11953.0
2020-12-03 12:20:00,57.01,57.07,57.01,57.06,21038.0,54.8602,54.918,54.8602,54.9083,21038.0
2020-12-03 12:25:00,57.07,57.11,57.05,57.11,18303.0,54.918,54.9565,54.8987,54.9565,18303.0
2020-12-03 12:30:00,57.09,57.15,57.09,57.13,22959.0,54.9372,54.9949,54.9372,54.9757,22959.0
2020-12-03 12:35:00,57.13,57.13,57.07,57.07,9671.0,54.9757,54.9757,54.918,54.918,9671.0
2020-12-03 12:40:00,57.06,57.08,57.01,57.07,11646.0,54.9083,54.9276,54.8602,54.918,11646.0
2020-12-03 12:45:00,57.07,57.09,57.03,57.09,15164.0,54.918,54.9372,54.8795,54.9372,15164.0
2020-12-03 12:50:00,57.08,57.09,57.04,57.08,13548.0,54.9276,54.9372,54.8891,54.9276,13548.0
2020-12-03 12:55:00,57.07,57.12,57.07,57.11,16682.0,54.918,54.9661,54.918,54.9565,16682.0
2020-12-03 13:00:00,57.11,57.12,57.02,57.02,19104.0,54.9565,54.9661,54.8698,54.8698,19104.0
2020-12-03 13:05:00,57.02,57.05,56.96,56.98,13661.0,54.8698,54.8987,54.8121,54.8314,13661.0
2020-12-03 13:10:00,56.98,57.01,56.96,57.01,9131.0,54.8314,54.8602,54.8121,54.8602,9131.0
2020-12-03 13:15:00,57.02,57.07,56.99,57.04,13400.0,54.8698,54.918,54.841,54.8891,13400.0
2020-12-03 13:20:00,57.03,57.05,56.98,57.04,13125.0,54.8795,54.8987,54.8314,54.8891,13125.0
2020-12-03 13:25:00,57.04,57.04,56.99,57.04,9156.0,54.8891,54.8891,54.841,54.8891,9156.0
2020-12-03 13:30:00,57.05,57.06,57.01,57.02,14646.0,54.8987,54.9083,54.8602,54.8698,14646.0
2020-12-03 13:35:00,57.02,57.04,56.97,57.0,18020.0,54.8698,54.8891,54.8217,54.8506,18020.0
2020-12-03 13:40:00,57.0,57.01,56.94,56.98,8447.0,54.8506,54.8602,54.7929,54.8314,8447.0
2020-12-03 13:45:00,56.97,57.05,56.94,57.02,22673.0,54.8217,54.8987,54.7929,54.8698,22673.0
2020-12-03 13:50:00,57.01,57.04,56.99,56.99,12400.0,54.8602,54.8891,54.841,54.841,12400.0
2020-12-03 13:55:00,57.0,57.01,56.9,56.94,15269.0,54.8506,54.8602,54.7544,54.7929,15269.0
2020-12-03 14:00:00,56.94,56.98,56.92,56.94,12817.0,54.7929,54.8314,54.7736,54.7929,12817.0
2020-12-03 14:05:00,56.94,56.97,56.92,56.96,7657.0,54.7929,54.8217,54.7736,54.8121,7657.0
2020-12-03 14:10:00,56.95,57.0,56.94,56.97,9600.0,54.8025,54.8506,54.7929,54.8217,9600.0
2020-12-03 14:15:00,56.96,56.98,56.93,56.97,8988.0,54.8121,54.8314,54.7832,54.8217,8988.0
2020-12-03 14:20:00,56.97,56.98,56.93,56.94,9453.0,54.8217,54.8314,54.7832,54.7929,9453.0
2020-12-03 14:25:00,56.93,56.97,56.9,56.95,16304.0,54.7832,54.8217,54.7544,54.8025,16304.0
2020-12-03 14:30:00,56.94,57.01,56.93,57.01,21011.0,54.7929,54.8602,54.7832,54.8602,21011.0
2020-12-03 14:35:00,57.02,57.06,57.0,57.05,28028.0,54.8698,54.9083,54.8506,54.8987,28028.0
2020-12-03 14:40:00,57.05,57.08,57.02,57.08,11732.0,54.8987,54.9276,54.8698,54.9276,11732.0
2020-12-03 14:45:00,57.08,57.11,57.04,57.09,10081.0,54.9276,54.9565,54.8891,54.9372,10081.0
2020-12-03 14:50:00,57.08,57.09,57.05,57.06,11939.0,54.9276,54.9372,54.8987,54.9083,11939.0
2020-12-03 14:55:00,57.06,57.06,56.99,57.03,19368.0,54.9083,54.9083,54.841,54.8795,19368.0
2020-12-03 15:00:00,57.03,57.07,57.02,57.04,14172.0,54.8795,54.918,54.8698,54.8891,14172.0
2020-12-03 15:05:00,57.05,57.05,57.0,57.0,13672.0,54.8987,54.8987,54.8506,54.8506,13672.0
2020-12-03 15:10:00,57.01,57.13,57.01,57.13,25314.0,54.8602,54.9757,54.8602,54.9757,25314.0
2020-12-03 15:15:00,57.13,57.17,57.08,57.17,11879.0,54.9757,55.0142,54.9276,55.0142,11879.0
2020-12-03 15:20:00,57.17,57.19,57.15,57.15,23480.0,55.0142,55.0334,54.9949,54.9949,23480.0
2020-12-03 15:25:00,57.15,57.2,57.15,57.16,23715.0,54.9949,55.0431,54.9949,55.0046,23715.0
2020-12-03 15:30:00,57.16,57.2,57.14,57.19,45488.0,55.0046,55.0431,54.9853,55.0334,45488.0
2020-12-03 15:35:00,57.18,57.2,57.05,57.05,56092.0,55.0238,55.0431,54.8987,54.8987,56092.0
2020-12-03 15:40:00,57.05,57.05,56.79,56.93,48761.0,54.8987,54.8987,54.6485,54.7832,48761.0
2020-12-03 15:45:00,56.94,57.07,56.9,57.06,56234.0,54.7929,54.918,54.7544,54.9083,56234.0
2020-12-03 15:50:00,57.05,57.06,56.86,56.86,36393.0,54.8987,54.9083,54.7159,54.7159,36393.0
2020-12-03 15:55:00,56.87,56.93,56.83,56.9,58261.0,54.7255,54.7832,54.687,54.7544,58261.0
2020-12-04 09:30:00,56.92,57.09,56.89,56.9,42816.0,54.7736,54.9372,54.7447,54.7544,42816.0
2020-12-04 09:35:00,56.92,56.92,56.76,56.82,31185.0,54.7736,54.7736,54.6196,54.6774,31185.0
2020-12-04 09:40:00,56.81,56.99,56.78,56.85,114742.0,54.6678,54.841,54.6389,54.7063,114742.0
2020-12-04 09:45:00,56.83,56.88,56.68,56.71,90696.0,54.687,54.7351,54.5427,54.5715,90696.0
2020-12-04 09:50:00,56.71,56.78,56.65,56.73,43111.0,54.5715,54.6389,54.5138,54.5908,43111.0
2020-12-04 09:55:00,56.73,56.76,56.65,56.66,15806.0,54.5908,54.6196,54.5138,54.5234,15806.0
2020-12-04 10:00:00,56.68,56.7,56.5,56.51,50088.0,54.5427,54.5619,54.3695,54.3791,50088.0
2020-12-04 10:05:00,56.58,56.65,56.54,56.59,17050.0,54.4464,54.5138,54.4079,54.4561,17050.0
2020-12-04 10:10:00,56.58,56.58,56.42,56.55,25285.0,54.4464,54.4464,54.2925,54.4176,25285.0
2020-12-04 10:15:00,56.56,56.73,56.55,56.68,28427.0,54.4272,54.5908,54.4176,54.5427,28427.0
2020-12-04 10:20:00,56.68,56.89,56.66,56.89,20110.0,54.5427,54.7447,54.5234,54.7447,20110.0
2020-12-04 10:25:00,56.9,56.98,56.82,56.97,65946.0,54.7544,54.8314,54.6774,54.8217,65946.0
2020-12-04 10:30:00,56.98,57.09,56.94,57.02,39369.0,54.8314,54.9372,54.7929,54.8698,39369.0
2020-12-04 10:35:00,57.0,57.05,56.92,57.01,32691.0,54.8506,54.8987,54.7736,54.8602,32691.0
2020-12-04 10:40:00,57.02,57.03,56.95,56.99,10755.0,54.8698,54.8795,54.8025,54.841,10755.0
2020-12-04 10:45:00,56.99,57.0,56.87,56.9,17434.0,54.841,54.8506,54.7255,54.7544,17434.0
2020-12-04 10:50:00,56.91,56.91,56.83,56.88,8202.0,54.764,54.764,54.687,54.7351,8202.0
2020-12-04 10:55:00,56.87,56.92,56.86,56.88,13658.0,54.7255,54.7736,54.7159,54.7351,13658.0
2020-12-04 11:00:00,56.89,56.93,56.85,56.9,10610.0,54.7447,54.7832,54.7063,54.7544,10610.0
2020-12-04 11:05:00,56.9,56.92,56.85,56.9,10393.0,54.7544,54.7736,54.7063,54.7544,10393.0
2020-12-04 11:10:00,56.89,56.91,56.84,56.88,10935.0,54.7447,54.764,54.6966,54.7351,10935.0
2020-12-04 11:15:00,56.89,56.94,56.86,56.86,14761.0,54.7447,54.7929,54.7159,54.7159,14761.0
2020-12-04 11:20:00,56.86,56.98,56.85,56.97,36800.0,54.7159,54.8314,54.7063,54.8217,36800.0
2020-12-04 11:25:00,56.97,57.0,56.89,56.92,22827.0,54.8217,54.8506,54.7447,54.7736,22827.0
2020-12-04 11:30:00,56.92,56.92,56.84,56.87,11131.0,54.7736,54.7736,54.6966,54.7255,11131.0
2020-12-04 11:35:00,56.89,56.93,56.89,56.91,11826.0,54.7447,54.7832,54.7447,54.764,11826.0
2020-12-04 11:40:00,56.9,56.92,56.82,56.84,10081.0,54.7544,54.7736,54.6774,54.6966,10081.0
2020-12-04 11:45:00,56.84,56.87,56.8,56.84,5600.0,54.6966,54.7255,54.6581,54.6966,5600.0
2020-12-04 11:50:00,56.86,56.88,56.84,56.86,32389.0,54.7159,54.7351,54.6966,54.7159,32389.0
2020-12-04 11:55:00,56.85,56.86,56.78,56.79,10196.0,54.7063,54.7159,54.6389,54.6485,10196.0
2020-12-04 12:00:00,56.8,56.91,56.78,56.91,7631.0,54.6581,54.764,54.6389,54.764,7631.0
2020-12-04 12:05:00,56.91,56.93,56.87,56.88,8400.0,54.764,54.7832,54.7255,54.7351,8400.0
2020-12-04 12:10:00,56.88,56.89,56.83,56.85,5900.0,54.7351,54.7447,54.687,54.7063,5900.0
2020-12-04 12:15:00,56.86,56.9,56.84,56.9,8872.0,54.7159,54.7544,54.6966,54.7544,8872.0
2020-12-04 12:20:00,56.9,56.93,56.88,56.93,6364.0,54.7544,54.7832,54.7351,54.7832,6364.0
2020-12-04 12:25:00,56.93,56.93,56.87,56.92,10740.0,54.7832,54.7832,54.7255,54.7736,10740.0
2020-12-04 12:30:00,56.92,56.98,56.91,56.96,10329.0,54.7736,54.8314,54.764,54.8121,10329.0
2020-12-04 12:35:00,56.96,56.99,56.91,56.92,8000.0,54.8121,54.841,54.764,54.7736,8000.0
2020-12-04 12:40:00,56.93,56.95,56.91,56.94,5263.0,54.7832,54.8025,54.764,54.7929,5263.0
2020-12-04 12:45:00,56.94,56.96,56.89,56.9,7304.0,54.7929,54.8121,54.7447,54.7544,7304.0
2020-12-04 12:50:00,56.9,56.9,56.84,56.84,4600.0,54.7544,54.7544,54.6966,54.6966,4600.0
2020-12-04 12:55:00,56.84,56.87,56.83,56.83,11127.0,54.6966,54.7255,54.687,54.687,11127.0
2020-12-04 13:00:00,56.83,56.83,56.78,56.8,9415.0,54.687,54.687,54.6389,54.6581,9415.0
2020-12-04 13:05:00,56.78,56.83,56.77,56.83,6292.0,54.6389,54.687,54.6293,54.687,6292.0
2020-12-04 13:10:00,56.82,56.82,56.77,56.77,8500.0,54.6774,54.6774,54.6293,54.6293,8500.0
2020-12-04 13:15:00,56.79,56.86,56.78,56.85,11434.0,54.6485,54.7159,54.6389,54.7063,11434.0
2020-12-04 13:20:00,56.84,56.88,56.82,56.87,9300.0,54.6966,54.7351,54.6774,54.7255,9300.0
2020-12-04 13:25:00,56.86,56.88,56.85,56.87,5700.0,54.7159,54.7351,54.7063,54.7255,5700.0
2020-12-04 13:30:00,56.87,56.93,56.87,56.93,7102.0,54.7255,54.7832,54.7255,54.7832,7102.0
2020-12-04 13:35:00,56.93,56.97,56.93,56.97,9900.0,54.7832,54.8217,54.7832,54.8217,9900.0
2020-12-04 13:40:00,56.97,56.97,56.92,56.94,6122.0,54.8217,54.8217,54.7736,54.7929,6122.0
2020-12-04 13:45:00,56.94,56.97,56.93,56.95,9302.0,54.7929,54.8217,54.7832,54.8025,9302.0
2020-12-04 13:50:00,56.94,56.96,56.91,56.92,10520.0,54.7929,54.8121,54.764,54.7736,10520.0
2020-12-04 13:55:00,56.92,56.94,56.9,56.92,7375.0,54.7736,54.7929,54.7544,54.7736,7375.0
2020-12-04 14:00:00,56.91,56.92,56.87,56.92,23582.0,54.764,54.7736,54.7255,54.7736,23582.0
2020-12-04 14:05:00,56.92,56.94,56.89,56.89,11800.0,54.7736,54.7929,54.7447,54.7447,11800.0
2020-12-04 14:10:00,56.89,56.89,56.85,56.88,8320.0,54.7447,54.7447,54.7063,54.7351,8320.0
2020-12-04 14:15:00,56.88,56.92,56.87,56.9,8763.0,54.7351,54.7736,54.7255,54.7544,8763.0
2020-12-04 14:20:00,56.9,56.93,56.85,56.85,11899.0,54.7544,54.7832,54.7063,54.7063,11899.0
2020-12-04 14:25:00,56.84,56.85,56.75,56.75,12112.0,54.6966,54.7063,54.61,54.61,12112.0
2020-12-04 14:30:00,56.75,56.81,56.74,56.78,23611.0,54.61,54.6678,54.6004,54.6389,23611.0
2020-12-04 14:35:00,56.77,56.8,56.75,56.8,26220.0,54.6293,54.6581,54.61,54.6581,26220.0
2020-12-04 14:40:00,56.77,56.88,56.76,56.88,6375.0,54.6293,54.7351,54.6196,54.7351,6375.0
2020-12-04 14:45:00,56.87,56.88,56.81,56.84,11321.0,54.7255,54.7351,54.6678,54.6966,11321.0
2020-12-04 14:50:00,56.84,56.84,56.75,56.75,10203.0,54.6966,54.6966,54.61,54.61,10203.0
2020-12-04 14:55:00,56.75,56.82,56.74,56.8,8600.0,54.61,54.6774,54.6004,54.6581,8600.0
2020-12-04 15:00:00,56.82,56.84,56.78,56.8,12356.0,54.6774,54.6966,54.6389,54.6581,12356.0
2020-12-04 15:05:00,56.8,56.81,56.78,56.81,5400.0,54.6581,54.6678,54.6389,54.6678,5400.0
2020-12-04 15:10:00,56.79,56.8,56.76,56.78,19507.0,54.6485,54.6581,54.6196,54.6389,19507.0
2020-12-04 15:15:00,56.79,56.81,56.74,56.8,15080.0,54.6485,54.6678,54.6004,54.6581,15080.0
2020-12-04 15:20:00,56.8,56.8,56.77,56.78,12683.0,54.6581,54.6581,54.6293,54.6389,12683.0
2020-12-04 15:25:00,56.76,56.77,56.72,56.75,21639.0,54.6196,54.6293,54.5812,54.61,21639.0
2020-12-04 15:30:00,56.75,56.77,56.73,56.75,19350.0,54.61,54.6293,54.5908,54.61,19350.0
2020-12-04 15:35:00,56.75,56.76,56.71,56.74,239999.0,54.61,54.6196,54.5715,54.6004,239999.0
2020-12-04 15:40:00,56.73,56.75,56.71,56.75,23895.0,54.5908,54.61,54.5715,54.61,23895.0
2020-12-04 15:45:00,56.74,56.75,56.62,56.63,41714.0,54.6004,54.61,54.4849,54.4946,41714.0
2020-12-04 15:50:00,56.63,56.7,56.62,56.65,52494.0,54.4946,54.5619,54.4849,54.5138,52494.0
2020-12-04 15:55:00,56.66,56.73,56.63,56.73,174767.0,54.5234,54.5908,54.4946,54.5908,174767.0
2020-12-07 09:30:00,56.76,56.89,56.72,56.82,51704.0,54.6196,54.7447,54.5812,54.6774,51704.0
2020-12-07 09:35:00,56.77,56.85,56.72,56.73,24693.0,54.6293,54.7063,54.5812,54.5908,24693.0
2020-12-07 09:40:00,56.74,56.76,56.74,56.75,600.0,54.6004,54.6196,54.6004,54.61,600.0
2020-12-07 09:45:00,56.76,56.77,56.35,56.47,129591.0,54.6196,54.6293,54.2251,54.3406,129591.0
2020-12-07 09:50:00,56.45,56.5,56.38,56.49,41433.0,54.3213,54.3695,54.254,54.3598,41433.0
2020-12-07 09:55:00,56.5,56.61,56.42,56.57,33287.0,54.3695,54.4753,54.2925,54.4368,33287.0
2020-12-07 10:00:00,56.58,56.58,56.44,56.57,45848.0,54.4464,54.4464,54.3117,54.4368,45848.0
2020-12-07 10:05:00,56.58,56.64,56.51,56.6,35150.0,54.4464,54.5042,54.3791,54.4657,35150.0
2020-12-07 10:10:00,56.59,56.7,56.59,56.68,28983.0,54.4561,54.5619,54.4561,54.5427,28983.0
2020-12-07 10:15:00,56.69,56.76,56.68,56.7,16284.0,54.5523,54.6196,54.5427,54.5619,16284.0
2020-12-07 10:20:00,56.72,56.8,56.7,56.8,10630.0,54.5812,54.6581,54.5619,54.6581,10630.0
2020-12-07 10:25:00,56.82,56.85,56.77,56.84,60963.0,54.6774,54.7063,54.6293,54.6966,60963.0
2020-12-07 10:30:00,56.85,56.94,56.84,56.94,30001.0,54.7063,54.7929,54.6966,54.7929,30001.0
2020-12-07 10:35:00,56.94,57.0,56.92,56.96,18629.0,54.7929,54.8506,54.7736,54.8121,18629.0
2020-12-07 10:40:00,56.96,57.04,56.95,56.95,29174.0,54.8121,54.8891,54.8025,54.8025,29174.0
2020-12-07 10:45:00,56.95,56.98,56.9,56.93,16340.0,54.8025,54.8314,54.7544,54.7832,16340.0
2020-12-07 10:50:00,56.93,57.03,56.92,57.01,13005.0,54.7832,54.8795,54.7736,54.8602,13005.0
2020-12-07 10:55:00,57.02,57.02,56.93,56.94,28113.0,54.8698,54.8698,54.7832,54.7929,28113.0
2020-12-07 11:00:00,56.94,57.0,56.93,56.95,26749.0,54.7929,54.8506,54.7832,54.8025,26749.0
2020-12-07 11:05:00,56.95,56.95,56.85,56.86,14482.0,54.8025,54.8025,54.7063,54.7159,14482.0
2020-12-07 11:10:00,56.87,56.89,56.84,56.88,13834.0,54.7255,54.7447,54.6966,54.7351,13834.0
2020-12-07 11:15:00,56.89,56.9,56.75,56.75,36453.0,54.7447,54.7544,54.61,54.61,36453.0
2020-12-07 11:20:00,56.77,56.83,56.76,56.79,14834.0,54.6293,54.687,54.6196,54.6485,14834.0
2020-12-07 11:25:00,56.79,56.84,56.75,56.84,16373.0,54.6485,54.6966,54.61,54.6966,16373.0
2020-12-07 11:30:00,56.85,56.85,56.77,56.78,12271.0,54.7063,54.7063,54.6293,54.6389,12271.0
2020-12-07 11:35:00,56.79,56.84,56.76,56.83,16946.0,54.6485,54.6966,54.6196,54.687,16946.0
2020-12-07 11:40:00,56.84,56.84,56.77,56.79,4650.0,54.6966,54.6966,54.6293,54.6485,4650.0
2020-12-07 11:45:00,56.78,56.85,56.76,56.83,13956.0,54.6389,54.7063,54.6196,54.687,13956.0
2020-12-07 11:50:00,56.82,56.84,56.77,56.8,23699.0,54.6774,54.6966,54.6293,54.6581,23699.0
2020-12-07 11:55:00,56.8,56.85,56.74,56.85,16042.0,54.6581,54.7063,54.6004,54.7063,16042.0
2020-12-07 12:00:00,56.84,56.92,56.83,56.91,9809.0,54.6966,54.7736,54.687,54.764,9809.0
2020-12-07 12:05:00,56.92,56.98,56.91,56.96,8050.0,54.7736,54.8314,54.764,54.8121,8050.0
2020-12-07 12:10:00,56.97,56.99,56.92,56.93,12486.0,54.8217,54.841,54.7736,54.7832,12486.0
2020-12-07 12:15:00,56.93,56.96,56.9,56.95,17409.0,54.7832,54.8121,54.7544,54.8025,17409.0
2020-12-07 12:20:00,56.94,56.94,56.88,56.89,20116.0,54.7929,54.7929,54.7351,54.7447,20116.0
2020-12-07 12:25:00,56.89,56.91,56.82,56.83,5684.0,54.7447,54.764,54.6774,54.687,5684.0
2020-12-07 12:30:00,56.83,56.83,56.79,56.83,3850.0,54.687,54.687,54.6485,54.687,3850.0
2020-12-07 12:35:00,56.82,56.83,56.8,56.83,9259.0,54.6774,54.687,54.6581,54.687,9259.0
2020-12-07 12:40:00,56.83,56.85,56.79,56.83,5616.0,54.687,54.7063,54.6485,54.687,5616.0
2020-12-07 12:45:00,56.85,56.88,56.82,56.88,202414.0,54.7063,54.7351,54.6774,54.7351,202414.0
2020-12-07 12:50:00,56.89,56.9,56.85,56.85,8448.0,54.7447,54.7544,54.7063,54.7063,8448.0
2020-12-07 12:55:00,56.83,56.84,56.78,56.78,3200.0,54.687,54.6966,54.6389,54.6389,3200.0
2020-12-07 13:00:00,56.77,56.77,56.73,56.76,9300.0,54.6293,54.6293,54.5908,54.6196,9300.0
2020-12-07 13:05:00,56.76,56.8,56.74,56.77,7953.0,54.6196,54.6581,54.6004,54.6293,7953.0
2020-12-07 13:10:00,56.77,56.78,56.74,56.75,6276.0,54.6293,54.6389,54.6004,54.61,6276.0
2020-12-07 13:15:00,56.74,56.81,56.74,56.79,7239.0,54.6004,54.6678,54.6004,54.6485,7239.0
2020-12-07 13:20:00,56.79,56.82,56.79,56.82,8117.0,54.6485,54.6774,54.6485,54.6774,8117.0
2020-12-07 13:25:00,56.82,56.82,56.77,56.77,4378.0,54.6774,54.6774,54.6293,54.6293,4378.0
2020-12-07 13:30:00,56.76,56.82,56.76,56.82,4381.0,54.6196,54.6774,54.6196,54.6774,4381.0
2020-12-07 13:35:00,56.83,56.87,56.83,56.84,9962.0,54.687,54.7255,54.687,54.6966,9962.0
2020-12-07 13:40:00,56.84,56.85,56.75,56.77,18606.0,54.6966,54.7063,54.61,54.6293,18606.0
2020-12-07 13:45:00,56.77,56.79,56.75,56.77,12583.0,54.6293,54.6485,54.61,54.6293,12583.0
2020-12-07 13:50:00,56.77,56.79,56.76,56.78,8891.0,54.6293,54.6485,54.6196,54.6389,8891.0
2020-12-07 13:55:00,56.79,56.79,56.73,56.73,75483.0,54.6485,54.6485,54.5908,54.5908,75483.0
2020-12-07 14:00:00,56.72,56.72,56.62,56.67,32439.0,54.5812,54.5812,54.4849,54.533,32439.0
2020-12-07 14:05:00,56.67,56.78,56.66,56.78,207333.0,54.533,54.6389,54.5234,54.6389,207333.0
2020-12-07 14:10:00,56.78,56.8,56.76,56.79,10106.0,54.6389,54.6581,54.6196,54.6485,10106.0
2020-12-07 14:15:00,56.78,56.82,56.77,56.8,5006.0,54.6389,54.6774,54.6293,54.6581,5006.0
2020-12-07 14:20:00,56.82,56.88,56.8,56.86,10211.0,54.6774,54.7351,54.6581,54.7159,10211.0
2020-12-07 14:25:00,56.89,56.9,56.86,56.87,56540.0,54.7447,54.7544,54.7159,54.7255,56540.0
2020-12-07 14:30:00,56.88,56.93,56.87,56.88,122116.0,54.7351,54.7832,54.7255,54.7351,122116.0
2020-12-07 14:35:00,56.88,56.88,56.83,56.87,32051.0,54.7351,54.7351,54.687,54.7255,32051.0
2020-12-07 14:40:00,56.88,56.9,56.86,56.86,36274.0,54.7351,54.7544,54.7159,54.7159,36274.0
2020-12-07 14:45:00,56.86,56.92,56.86,56.91,24753.0,54.7159,54.7736,54.7159,54.764,24753.0
2020-12-07 14:50:00,56.92,56.94,56.88,56.91,11411.0,54.7736,54.7929,54.7351,54.764,11411.0
2020-12-07 14:55:00,56.89,56.92,56.88,56.9,12654.0,54.7447,54.7736,54.7351,54.7544,12654.0
2020-12-07 15:00:00,56.9,57.01,56.88,56.97,41861.0,54.7544,54.8602,54.7351,54.8217,41861.0
2020-12-07 15:05:00,56.96,57.0,56.94,56.99,15429.0,54.8121,54.8506,54.7929,54.841,15429.0
2020-12-07 15:10:00,56.98,57.01,56.95,56.99,102098.0,54.8314,54.8602,54.8025,54.841,102098.0
2020-12-07 15:15:00,56.98,57.07,56.98,57.07,35295.0,54.8314,54.918,54.8314,54.918,35295.0
2020-12-07 15:20:00,57.07,57.09,57.03,57.08,20650.0,54.918,54.9372,54.8795,54.9276,20650.0
2020-12-07 15:25:00,57.08,57.13,57.06,57.13,27119.0,54.9276,54.9757,54.9083,54.9757,27119.0
2020-12-07 15:30:00,57.13,57.22,57.13,57.18,23348.0,54.9757,55.0623,54.9757,55.0238,23348.0
2020-12-07 15:35:00,57.18,57.24,57.15,57.22,33266.0,55.0238,55.0815,54.9949,55.0623,33266.0
2020-12-07 15:40:00,57.22,57.22,57.1,57.13,31041.0,55.0623,55.0623,54.9468,54.9757,31041.0
2020-12-07 15:45:00,57.12,57.16,57.06,57.11,60206.0,54.9661,55.0046,54.9083,54.9565,60206.0
2020-12-07 15:50:00,57.1,57.21,57.09,57.2,32823.0,54.9468,55.0527,54.9372,55.0431,32823.0
2020-12-07 15:55:00,57.2,57.22,57.13,57.16,90077.0,55.0431,55.0623,54.9757,55.0046,90077.0
2020-12-08 09:30:00,56.81,56.89,56.42,56.47,169603.0,54.6678,54.7447,54.2925,54.3406,169603.0
2020-12-08 09:35:00,56.49,56.63,56.38,56.46,74660.0,54.3598,54.4946,54.254,54.331,74660.0
2020-12-08 09:40:00,56.47,56.53,56.36,56.52,82750.0,54.3406,54.3983,54.2347,54.3887,82750.0
2020-12-08 09:45:00,56.54,56.62,56.48,56.57,27690.0,54.4079,54.4849,54.3502,54.4368,27690.0
2020-12-08 09:50:00,56.58,56.7,56.57,56.7,22321.0,54.4464,54.5619,54.4368,54.5619,22321.0
2020-12-08 09:55:00,56.7,56.75,56.65,56.68,37715.0,54.5619,54.61,54.5138,54.5427,37715.0
2020-12-08 10:00:00,56.68,56.78,56.52,56.53,36383.0,54.5427,54.6389,54.3887,54.3983,36383.0
2020-12-08 10:05:00,56.54,56.62,56.54,56.57,32462.0,54.4079,54.4849,54.4079,54.4368,32462.0
2020-12-08 10:10:00,56.57,56.61,56.49,56.52,19439.0,54.4368,54.4753,54.3598,54.3887,19439.0
2020-12-08 10:15:00,56.52,56.53,56.35,56.39,51074.0,54.3887,54.3983,54.2251,54.2636,51074.0
2020-12-08 10:20:00,56.4,56.41,56.27,56.29,21722.0,54.2732,54.2828,54.1481,54.1674,21722.0
2020-12-08 10:25:00,56.29,56.34,56.24,56.27,20289.0,54.1674,54.2155,54.1193,54.1481,20289.0
2020-12-08 10:30:00,56.28,56.41,56.21,56.38,32144.0,54.1577,54.2828,54.0904,54.254,32144.0
2020-12-08 10:35:00,56.39,56.57,56.38,56.52,34326.0,54.2636,54.4368,54.254,54.3887,34326.0
2020-12-08 10:40:00,56.53,56.57,56.46,56.51,13197.0,54.3983,54.4368,54.331,54.3791,13197.0
2020-12-08 10:45:00,56.51,56.51,56.41,56.44,17810.0,54.3791,54.3791,54.2828,54.3117,17810.0
2020-12-08 10:50:00,56.44,56.49,56.41,56.48,19172.0,54.3117,54.3598,54.2828,54.3502,19172.0
2020-12-08 10:55:00,56.49,56.54,56.47,56.53,8310.0,54.3598,54.4079,54.3406,54.3983,8310.0
2020-12-08 11:00:00,56.54,56.54,56.46,56.52,30954.0,54.4079,54.4079,54.331,54.3887,30954.0
2020-12-08 11:05:00,56.52,56.54,56.47,56.5,29678.0,54.3887,54.4079,54.3406,54.3695,29678.0
2020-12-08 11:10:00,56.49,56.51,56.44,56.45,20230.0,54.3598,54.3791,54.3117,54.3213,20230.0
2020-12-08 11:15:00,56.44,56.58,56.43,56.5,11674.0,54.3117,54.4464,54.3021,54.3695,11674.0
2020-12-08 11:20:00,56.52,56.54,56.46,56.5,34005.0,54.3887,54.4079,54.331,54.3695,34005.0
2020-12-08 11:25:00,56.47,56.54,56.47,56.54,11773.0,54.3406,54.4079,54.3406,54.4079,11773.0
2020-12-08 11:30:00,56.54,56.6,56.5,56.57,13692.0,54.4079,54.4657,54.3695,54.4368,13692.0
2020-12-08 11:35:00,56.56,56.61,56.55,56.57,7622.0,54.4272,54.4753,54.4176,54.4368,7622.0
2020-12-08 11:40:00,56.56,56.58,56.54,56.55,10649.0,54.4272,54.4464,54.4079,54.4176,10649.0
2020-12-08 11:45:00,56.57,56.66,56.57,56.61,11988.0,54.4368,54.5234,54.4368,54.4753,11988.0
2020-12-08 11:50:00,56.62,56.7,56.62,56.69,16992.0,54.4849,54.5619,54.4849,54.5523,16992.0
2020-12-08 11:55:00,56.68,56.69,56.62,56.68,26298.0,54.5427,54.5523,54.4849,54.5427,26298.0
2020-12-08 12:00:00,56.67,56.68,56.6,56.63,25634.0,54.533,54.5427,54.4657,54.4946,25634.0
2020-12-08 12:05:00,56.63,56.65,56.56,56.59,11999.0,54.4946,54.5138,54.4272,54.4561,11999.0
2020-12-08 12:10:00,56.57,56.59,56.49,56.5,40727.0,54.4368,54.4561,54.3598,54.3695,40727.0
2020-12-08 12:15:00,56.49,56.52,56.47,56.49,10116.0,54.3598,54.3887,54.3406,54.3598,10116.0
2020-12-08 12:20:00,56.49,56.58,56.48,56.56,7190.0,54.3598,54.4464,54.3502,54.4272,7190.0
2020-12-08 12:25:00,56.56,56.63,56.56,56.63,10943.0,54.4272,54.4946,54.4272,54.4946,10943.0
2020-12-08 12:30:00,56.61,56.66,56.59,56.66,9010.0,54.4753,54.5234,54.4561,54.5234,9010.0
2020-12-08 12:35:00,56.65,56.66,56.59,56.64,8179.0,54.5138,54.5234,54.4561,54.5042,8179.0
2020-12-08 12:40:00,56.64,56.66,56.61,56.61,16549.0,54.5042,54.5234,54.4753,54.4753,16549.0
2020-12-08 12:45:00,56.61,56.62,56.56,56.59,14433.0,54.4753,54.4849,54.4272,54.4561,14433.0
2020-12-08 12:50:00,56.59,56.63,56.58,56.59,11646.0,54.4561,54.4946,54.4464,54.4561,11646.0
2020-12-08 12:55:00,56.59,56.6,56.56,56.59,7403.0,54.4561,54.4657,54.4272,54.4561,7403.0
2020-12-08 13:00:00,56.59,56.62,56.57,56.6,13425.0,54.4561,54.4849,54.4368,54.4657,13425.0
2020-12-08 13:05:00,56.59,56.6,56.54,56.56,10998.0,54.4561,54.4657,54.4079,54.4272,10998.0
2020-12-08 13:10:00,56.56,56.56,56.51,56.53,20037.0,54.4272,54.4272,54.3791,54.3983,20037.0
2020-12-08 13:15:00,56.53,56.54,56.5,56.52,5070.0,54.3983,54.4079,54.3695,54.3887,5070.0
2020-12-08 13:20:00,56.54,56.56,56.51,56.54,13501.0,54.4079,54.4272,54.3791,54.4079,13501.0
2020-12-08 13:25:00,56.55,56.57,56.53,56.55,8107.0,54.4176,54.4368,54.3983,54.4176,8107.0
2020-12-08 13:30:00,56.55,56.57,56.53,56.57,9876.0,54.4176,54.4368,54.3983,54.4368,9876.0
2020-12-08 13:35:00,56.56,56.63,56.56,56.6,21050.0,54.4272,54.4946,54.4272,54.4657,21050.0
2020-12-08 13:40:00,56.61,56.63,56.59,56.62,16619.0,54.4753,54.4946,54.4561,54.4849,16619.0
2020-12-08 13:45:00,56.62,56.62,56.57,56.57,13654.0,54.4849,54.4849,54.4368,54.4368,13654.0
2020-12-08 13:50:00,56.56,56.57,56.53,56.53,8249.0,54.4272,54.4368,54.3983,54.3983,8249.0
2020-12-08 13:55:00,56.52,56.57,56.52,56.57,6203.0,54.3887,54.4368,54.3887,54.4368,6203.0
2020-12-08 14:00:00,56.57,56.59,56.54,56.58,10330.0,54.4368,54.4561,54.4079,54.4464,10330.0
2020-12-08 14:05:00,56.58,56.58,56.53,56.55,8616.0,54.4464,54.4464,54.3983,54.4176,8616.0
2020-12-08 14:10:00,56.56,56.58,56.52,56.53,16033.0,54.4272,54.4464,54.3887,54.3983,16033.0
2020-12-08 14:15:00,56.53,56.58,56.51,56.58,11624.0,54.3983,54.4464,54.3791,54.4464,11624.0
2020-12-08 14:20:00,56.59,56.6,56.56,56.6,5197.0,54.4561,54.4657,54.4272,54.4657,5197.0
2020-12-08 14:25:00,56.6,56.62,56.59,56.6,8602.0,54.4657,54.4849,54.4561,54.4657,8602.0
2020-12-08 14:30:00,56.6,56.6,56.51,56.51,28644.0,54.4657,54.4657,54.3791,54.3791,28644.0
2020-12-08 14:35:00,56.52,56.55,56.48,56.48,12345.0,54.3887,54.4176,54.3502,54.3502,12345.0
2020-12-08 14:40:00,56.49,56.52,56.48,56.48,16399.0,54.3598,54.3887,54.3502,54.3502,16399.0
2020-12-08 14:45:00,56.48,56.51,56.42,56.45,9293.0,54.3502,54.3791,54.2925,54.3213,9293.0
2020-12-08 14:50:00,56.44,56.45,56.4,56.45,10303.0,54.3117,54.3213,54.2732,54.3213,10303.0
2020-12-08 14:55:00,56.44,56.46,56.38,56.39,12226.0,54.3117,54.331,54.254,54.2636,12226.0
2020-12-08 15:00:00,56.39,56.45,56.39,56.43,10421.0,54.2636,54.3213,54.2636,54.3021,10421.0
2020-12-08 15:05:00,56.43,56.49,56.43,56.49,8939.0,54.3021,54.3598,54.3021,54.3598,8939.0
2020-12-08 15:10:00,56.49,56.5,56.43,56.5,14944.0,54.3598,54.3695,54.3021,54.3695,14944.0
2020-12-08 15:15:00,56.5,56.51,56.47,56.51,6369.0,54.3695,54.3791,54.3406,54.3791,6369.0
2020-12-08 15:20:00,56.52,56.55,56.49,56.55,21725.0,54.3887,54.4176,54.3598,54.4176,21725.0
2020-12-08 15:25:00,56.55,56.55,56.51,56.54,10365.0,54.4176,54.4176,54.3791,54.4079,10365.0
2020-12-08 15:30:00,56.53,56.56,56.49,56.51,10425.0,54.3983,54.4272,54.3598,54.3791,10425.0
2020-12-08 15:35:00,56.51,56.52,56.47,56.5,18282.0,54.3791,54.3887,54.3406,54.3695,18282.0
2020-12-08 15:40:00,56.49,56.53,56.47,56.51,28548.0,54.3598,54.3983,54.3406,54.3791,28548.0
2020-12-08 15:45:00,56.51,56.54,56.48,56.5,75015.0,54.3791,54.4079,54.3502,54.3695,75015.0
2020-12-08 15:50:00,56.48,56.59,56.48,56.59,56097.0,54.3502,54.4561,54.3502,54.4561,56097.0
2020-12-08 15:55:00,56.59,56.64,56.57,56.6,84166.0,54.4561,54.5042,54.4368,54.4657,84166.0
2020-12-09 09:30:00,56.96,57.29,56.92,57.25,84420.0,54.8121,55.1297,54.7736,55.0912,84420.0
2020-12-09 09:35:00,57.27,57.32,57.19,57.26,44095.0,55.1104,55.1585,55.0334,55.1008,44095.0
2020-12-09 09:40:00,57.26,57.46,57.25,57.45,136861.0,55.1008,55.2933,55.0912,55.2836,136861.0
2020-12-09 09:45:00,57.44,57.48,57.4,57.43,83765.0,55.274,55.3125,55.2355,55.2644,83765.0
2020-12-09 09:50:00,57.42,57.42,57.25,57.3,27129.0,55.2548,55.2548,55.0912,55.1393,27129.0
2020-12-09 09:55:00,57.29,57.4,57.28,57.33,24027.0,55.1297,55.2355,55.12,55.1682,24027.0
2020-12-09 10:00:00,57.33,57.34,57.2,57.21,31525.0,55.1682,55.1778,55.0431,55.0527,31525.0
2020-12-09 10:05:00,57.2,57.24,57.14,57.17,25765.0,55.0431,55.0815,54.9853,55.0142,25765.0
2020-12-09 10:10:00,57.2,57.23,57.08,57.16,25272.0,55.0431,55.0719,54.9276,55.0046,25272.0
2020-12-09 10:15:00,57.16,57.25,57.15,57.24,52662.0,55.0046,55.0912,54.9949,55.0815,52662.0
2020-12-09 10:20:00,57.24,57.31,57.23,57.24,56843.0,55.0815,55.1489,55.0719,55.0815,56843.0
2020-12-09 10:25:00,57.24,57.41,57.24,57.39,126088.0,55.0815,55.2451,55.0815,55.2259,126088.0
2020-12-09 10:30:00,57.38,57.52,57.36,57.5,56155.0,55.2163,55.351,55.197,55.3317,56155.0
2020-12-09 10:35:00,57.5,57.51,57.36,57.4,83800.0,55.3317,55.3414,55.197,55.2355,83800.0
2020-12-09 10:40:00,57.41,57.41,57.31,57.35,18537.0,55.2451,55.2451,55.1489,55.1874,18537.0
2020-12-09 10:45:00,57.35,57.36,57.2,57.21,20182.0,55.1874,55.197,55.0431,55.0527,20182.0
2020-12-09 10:50:00,57.21,57.29,57.19,57.22,15613.0,55.0527,55.1297,55.0334,55.0623,15613.0
2020-12-09 10:55:00,57.2,57.25,57.16,57.23,104054.0,55.0431,55.0912,55.0046,55.0719,104054.0
2020-12-09 11:00:00,57.23,57.28,57.21,57.25,16110.0,55.0719,55.12,55.0527,55.0912,16110.0
2020-12-09 11:05:00,57.25,57.25,57.16,57.19,31865.0,55.0912,55.0912,55.0046,55.0334,31865.0
2020-12-09 11:10:00,57.18,57.23,57.17,57.19,98495.0,55.0238,55.0719,55.0142,55.0334,98495.0
2020-12-09 11:15:00,57.18,57.2,57.14,57.14,12661.0,55.0238,55.0431,54.9853,54.9853,12661.0
2020-12-09 11:20:00,57.14,57.18,57.12,57.16,16846.0,54.9853,55.0238,54.9661,55.0046,16846.0
2020-12-09 11:25:00,57.16,57.17,57.1,57.12,12050.0,55.0046,55.0142,54.9468,54.9661,12050.0
2020-12-09 11:30:00,57.11,57.14,57.07,57.08,27436.0,54.9565,54.9853,54.918,54.9276,27436.0
2020-12-09 11:35:00,57.09,57.09,57.04,57.09,16540.0,54.9372,54.9372,54.8891,54.9372,16540.0
2020-12-09 11:40:00,57.1,57.11,57.06,57.08,26144.0,54.9468,54.9565,54.9083,54.9276,26144.0
2020-12-09 11:45:00,57.08,57.15,57.06,57.14,30200.0,54.9276,54.9949,54.9083,54.9853,30200.0
2020-12-09 11:50:00,57.15,57.19,57.12,57.19,165947.0,54.9949,55.0334,54.9661,55.0334,165947.0
2020-12-09 11:55:00,57.18,57.25,57.18,57.24,19911.0,55.0238,55.0912,55.0238,55.0815,19911.0
2020-12-09 12:00:00,57.23,57.25,57.21,57.22,7932.0,55.0719,55.0912,55.0527,55.0623,7932.0
2020-12-09 12:05:00,57.21,57.27,57.21,57.26,8468.0,55.0527,55.1104,55.0527,55.1008,8468.0
2020-12-09 12:10:00,57.27,57.27,57.2,57.24,5200.0,55.1104,55.1104,55.0431,55.0815,5200.0
2020-12-09 12:15:00,57.25,57.26,57.22,57.26,9632.0,55.0912,55.1008,55.0623,55.1008,9632.0
2020-12-09 12:20:00,57.25,57.28,57.22,57.25,9404.0,55.0912,55.12,55.0623,55.0912,9404.0
2020-12-09 12:25:00,57.25,57.3,57.25,57.26,30359.0,55.0912,55.1393,55.0912,55.1008,30359.0
2020-12-09 12:30:00,57.26,57.26,57.19,57.22,22539.0,55.1008,55.1008,55.0334,55.0623,22539.0
2020-12-09 12:35:00,57.21,57.21,57.09,57.09,16996.0,55.0527,55.0527,54.9372,54.9372,16996.0
2020-12-09 12:40:00,57.08,57.09,57.03,57.04,6782.0,54.9276,54.9372,54.8795,54.8891,6782.0
2020-12-09 12:45:00,57.04,57.05,56.94,56.95,22579.0,54.8891,54.8987,54.7929,54.8025,22579.0
2020-12-09 12:50:00,56.94,57.01,56.88,56.97,26003.0,54.7929,54.8602,54.7351,54.8217,26003.0
2020-12-09 12:55:00,56.97,57.03,56.96,57.01,11763.0,54.8217,54.8795,54.8121,54.8602,11763.0
2020-12-09 13:00:00,57.0,57.01,56.92,56.93,79222.0,54.8506,54.8602,54.7736,54.7832,79222.0
2020-12-09 13:05:00,56.93,57.02,56.92,57.01,28129.0,54.7832,54.8698,54.7736,54.8602,28129.0
2020-12-09 13:10:00,57.01,57.01,56.91,56.93,60133.0,54.8602,54.8602,54.764,54.7832,60133.0
2020-12-09 13:15:00,56.93,56.98,56.9,56.95,37828.0,54.7832,54.8314,54.7544,54.8025,37828.0
2020-12-09 13:20:00,56.96,56.97,56.9,56.91,68517.0,54.8121,54.8217,54.7544,54.764,68517.0
2020-12-09 13:25:00,56.9,56.91,56.81,56.82,51100.0,54.7544,54.764,54.6678,54.6774,51100.0
2020-12-09 13:30:00,56.81,56.81,56.72,56.73,47127.0,54.6678,54.6678,54.5812,54.5908,47127.0
2020-12-09 13:35:00,56.72,56.81,56.69,56.76,22349.0,54.5812,54.6678,54.5523,54.6196,22349.0
2020-12-09 13:40:00,56.75,56.78,56.68,56.74,26785.0,54.61,54.6389,54.5427,54.6004,26785.0
2020-12-09 13:45:00,56.75,56.77,56.72,56.77,11886.0,54.61,54.6293,54.5812,54.6293,11886.0
2020-12-09 13:50:00,56.76,56.76,56.68,56.69,7563.0,54.6196,54.6196,54.5427,54.5523,7563.0
2020-12-09 13:55:00,56.65,56.66,56.55,56.56,30402.0,54.5138,54.5234,54.4176,54.4272,30402.0
2020-12-09 14:00:00,56.56,56.72,56.56,56.71,53126.0,54.4272,54.5812,54.4272,54.5715,53126.0
2020-12-09 14:05:00,56.71,56.72,56.63,56.71,36320.0,54.5715,54.5812,54.4946,54.5715,36320.0
2020-12-09 14:10:00,56.71,56.73,56.65,56.71,24997.0,54.5715,54.5908,54.5138,54.5715,24997.0
2020-12-09 14:15:00,56.69,56.75,56.66,56.74,17712.0,54.5523,54.61,54.5234,54.6004,17712.0
2020-12-09 14:20:00,56.74,56.8,56.72,56.8,11799.0,54.6004,54.6581,54.5812,54.6581,11799.0
2020-12-09 14:25:00,56.79,56.85,56.77,56.85,16921.0,54.6485,54.7063,54.6293,54.7063,16921.0
2020-12-09 14:30:00,56.84,56.86,56.78,56.8,81363.0,54.6966,54.7159,54.6389,54.6581,81363.0
2020-12-09 14:35:00,56.8,56.86,56.78,56.83,18119.0,54.6581,54.7159,54.6389,54.687,18119.0
2020-12-09 14:40:00,56.83,56.85,56.78,56.8,23677.0,54.687,54.7063,54.6389,54.6581,23677.0
2020-12-09 14:45:00,56.8,56.92,56.8,56.91,28542.0,54.6581,54.7736,54.6581,54.764,28542.0
2020-12-09 14:50:00,56.91,56.93,56.86,56.9,11583.0,54.764,54.7832,54.7159,54.7544,11583.0
2020-12-09 14:55:00,56.89,57.0,56.86,56.98,140534.0,54.7447,54.8506,54.7159,54.8314,140534.0
2020-12-09 15:00:00,56.97,56.98,56.84,56.84,25417.0,54.8217,54.8314,54.6966,54.6966,25417.0
2020-12-09 15:05:00,56.85,56.96,56.85,56.94,14577.0,54.7063,54.8121,54.7063,54.7929,14577.0
2020-12-09 15:10:00,56.94,56.98,56.9,56.91,40949.0,54.7929,54.8314,54.7544,54.764,40949.0
2020-12-09 15:15:00,56.92,56.93,56.85,56.89,8949.0,54.7736,54.7832,54.7063,54.7447,8949.0
2020-12-09 15:20:00,56.9,56.92,56.83,56.83,9559.0,54.7544,54.7736,54.687,54.687,9559.0
2020-12-09 15:25:00,56.83,56.83,56.78,56.79,25792.0,54.687,54.687,54.6389,54.6485,25792.0
2020-12-09 15:30:00,56.78,56.87,56.78,56.81,37110.0,54.6389,54.7255,54.6389,54.6678,37110.0
2020-12-09 15:35:00,56.8,56.83,56.76,56.82,19414.0,54.6581,54.687,54.6196,54.6774,19414.0
2020-12-09 15:40:00,56.82,56.93,56.81,56.91,33168.0,54.6774,54.7832,54.6678,54.764,33168.0
2020-12-09 15:45:00,56.91,56.94,56.85,56.85,228505.0,54.764,54.7929,54.7063,54.7063,228505.0
2020-12-09 15:50:00,56.86,56.93,56.85,56.9,472829.0,54.7159,54.7832,54.7063,54.7544,472829.0
2020-12-09 15:55:00,56.9,56.99,56.89,56.93,140906.0,54.7544,54.841,54.7447,54.7832,140906.0
2020-12-10 09:30:00,56.53,56.66,56.25,56.26,40063.0,54.3983,54.5234,54.1289,54.1385,40063.0
2020-12-10 09:35:00,56.27,56.77,56.22,56.77,62938.0,54.1481,54.6293,54.1,54.6293,62938.0
2020-12-10 09:40:00,56.81,56.91,56.56,56.69,255959.0,54.6678,54.764,54.4272,54.5523,255959.0
2020-12-10 09:45:00,56.69,56.81,56.69,56.81,57946.0,54.5523,54.6678,54.5523,54.6678,57946.0
2020-12-10 09:50:00,56.85,56.96,56.8,56.87,61204.0,54.7063,54.8121,54.6581,54.7255,61204.0
2020-12-10 09:55:00,56.9,56.9,56.76,56.79,36712.0,54.7544,54.7544,54.6196,54.6485,36712.0
2020-12-10 10:00:00,56.8,56.86,56.63,56.69,31308.0,54.6581,54.7159,54.4946,54.5523,31308.0
2020-12-10 10:05:00,56.7,56.78,56.62,56.71,27691.0,54.5619,54.6389,54.4849,54.5715,27691.0
2020-12-10 10:10:00,56.7,56.77,56.66,56.75,19443.0,54.5619,54.6293,54.5234,54.61,19443.0
2020-12-10 10:15:00,56.75,56.8,56.71,56.75,25103.0,54.61,54.6581,54.5715,54.61,25103.0
2020-12-10 10:20:00,56.76,56.83,56.7,56.78,19549.0,54.6196,54.687,54.5619,54.6389,19549.0
2020-12-10 10:25:00,56.79,56.79,56.63,56.67,22119.0,54.6485,54.6485,54.4946,54.533,22119.0
2020-12-10 10:30:00,56.67,56.68,56.49,56.51,23924.0,54.533,54.5427,54.3598,54.3791,23924.0
2020-12-10 10:35:00,56.5,56.54,56.47,56.5,254030.0,54.3695,54.4079,54.3406,54.3695,254030.0
2020-12-10 10:40:00,56.5,56.5,56.39,56.42,46906.0,54.3695,54.3695,54.2636,54.2925,46906.0
2020-12-10 10:45:00,56.42,56.48,56.37,56.42,22548.0,54.2925,54.3502,54.2444,54.2925,22548.0
2020-12-10 10:50:00,56.42,56.47,56.41,56.45,28304.0,54.2925,54.3406,54.2828,54.3213,28304.0
2020-12-10 10:55:00,56.44,56.44,56.3,56.34,32805.0,54.3117,54.3117,54.177,54.2155,32805.0
2020-12-10 11:00:00,56.33,56.34,56.27,56.34,7815.0,54.2059,54.2155,54.1481,54.2155,7815.0
2020-12-10 11:05:00,56.34,56.35,56.29,56.29,28121.0,54.2155,54.2251,54.1674,54.1674,28121.0
2020-12-10 11:10:00,56.29,56.41,56.28,56.39,19264.0,54.1674,54.2828,54.1577,54.2636,19264.0
2020-12-10 11:15:00,56.42,56.47,56.39,56.44,25590.0,54.2925,54.3406,54.2636,54.3117,25590.0
2020-12-10 11:20:00,56.47,56.48,56.43,56.47,58172.0,54.3406,54.3502,54.3021,54.3406,58172.0
2020-12-10 11:25:00,56.46,56.51,56.45,56.46,16628.0,54.331,54.3791,54.3213,54.331,16628.0
2020-12-10 11:30:00,56.45,56.47,56.34,56.39,18848.0,54.3213,54.3406,54.2155,54.2636,18848.0
2020-12-10 11:35:00,56.37,56.44,56.37,56.37,11825.0,54.2444,54.3117,54.2444,54.2444,11825.0
2020-12-10 11:40:00,56.37,56.4,56.34,56.35,17717.0,54.2444,54.2732,54.2155,54.2251,17717.0
2020-12-10 11:45:00,56.35,56.4,56.34,56.36,22888.0,54.2251,54.2732,54.2155,54.2347,22888.0
2020-12-10 11:50:00,56.36,56.37,56.3,56.33,31764.0,54.2347,54.2444,54.177,54.2059,31764.0
2020-12-10 11:55:00,56.32,56.34,56.29,56.32,14445.0,54.1962,54.2155,54.1674,54.1962,14445.0
2020-12-10 12:00:00,56.31,56.45,56.29,56.45,16443.0,54.1866,54.3213,54.1674,54.3213,16443.0
2020-12-10 12:05:00,56.46,56.48,56.42,56.48,16328.0,54.331,54.3502,54.2925,54.3502,16328.0
2020-12-10 12:10:00,56.48,56.48,56.45,56.46,7772.0,54.3502,54.3502,54.3213,54.331,7772.0
2020-12-10 12:15:00,56.47,56.54,56.46,56.52,6371.0,54.3406,54.4079,54.331,54.3887,6371.0
2020-12-10 12:20:00,56.52,56.52,56.46,56.48,11961.0,54.3887,54.3887,54.331,54.3502,11961.0
2020-12-10 12:25:00,56.49,56.52,56.48,56.52,5514.0,54.3598,54.3887,54.3502,54.3887,5514.0
2020-12-10 12:30:00,56.52,56.59,56.52,56.57,7500.0,54.3887,54.4561,54.3887,54.4368,7500.0
2020-12-10 12:35:00,56.57,56.67,56.57,56.67,11551.0,54.4368,54.533,54.4368,54.533,11551.0
2020-12-10 12:40:00,56.66,56.67,56.64,56.64,9238.0,54.5234,54.533,54.5042,54.5042,9238.0
2020-12-10 12:45:00,56.64,56.67,56.61,56.61,18597.0,54.5042,54.533,54.4753,54.4753,18597.0
2020-12-10 12:50:00,56.61,56.62,56.58,56.61,8355.0,54.4753,54.4849,54.4464,54.4753,8355.0
2020-12-10 12:55:00,56.6,56.62,56.56,56.62,21753.0,54.4657,54.4849,54.4272,54.4849,21753.0
2020-12-10 13:00:00,56.62,56.66,56.6,56.64,15034.0,54.4849,54.5234,54.4657,54.5042,15034.0
2020-12-10 13:05:00,56.62,56.7,56.62,56.69,10578.0,54.4849,54.5619,54.4849,54.5523,10578.0
2020-12-10 13:10:00,56.68,56.73,56.68,56.72,9044.0,54.5427,54.5908,54.5427,54.5812,9044.0
2020-12-10 13:15:00,56.72,56.76,56.72,56.76,4549.0,54.5812,54.6196,54.5812,54.6196,4549.0
2020-12-10 13:20:00,56.75,56.79,56.74,56.76,9083.0,54.61,54.6485,54.6004,54.6196,9083.0
2020-12-10 13:25:00,56.77,56.83,56.77,56.78,26624.0,54.6293,54.687,54.6293,54.6389,26624.0
2020-12-10 13:30:00,56.78,56.79,56.67,56.68,9544.0,54.6389,54.6485,54.533,54.5427,9544.0
2020-12-10 13:35:00,56.68,56.71,56.64,56.69,10562.0,54.5427,54.5715,54.5042,54.5523,10562.0
2020-12-10 13:40:00,56.69,56.7,56.65,56.66,7914.0,54.5523,54.5619,54.5138,54.5234,7914.0
2020-12-10 13:45:00,56.64,56.64,56.59,56.61,14039.0,54.5042,54.5042,54.4561,54.4753,14039.0
2020-12-10 13:50:00,56.6,56.64,56.58,56.63,15639.0,54.4657,54.5042,54.4464,54.4946,15639.0
2020-12-10 13:55:00,56.62,56.66,56.6,56.63,9037.0,54.4849,54.5234,54.4657,54.4946,9037.0
2020-12-10 14:00:00,56.66,56.66,56.54,56.57,11467.0,54.5234,54.5234,54.4079,54.4368,11467.0
2020-12-10 14:05:00,56.57,56.59,56.57,56.58,2640.0,54.4368,54.4561,54.4368,54.4464,2640.0
2020-12-10 14:10:00,56.58,56.59,56.48,56.5,11693.0,54.4464,54.4561,54.3502,54.3695,11693.0
2020-12-10 14:15:00,56.49,56.52,56.45,56.48,11233.0,54.3598,54.3887,54.3213,54.3502,11233.0
2020-12-10 14:20:00,56.48,56.49,56.45,56.47,66215.0,54.3502,54.3598,54.3213,54.3406,66215.0
2020-12-10 14:25:00,56.48,56.55,56.47,56.49,77017.0,54.3502,54.4176,54.3406,54.3598,77017.0
2020-12-10 14:30:00,56.5,56.55,56.48,56.53,116170.0,54.3695,54.4176,54.3502,54.3983,116170.0
2020-12-10 14:35:00,56.52,56.6,56.52,56.6,77026.0,54.3887,54.4657,54.3887,54.4657,77026.0
2020-12-10 14:40:00,56.59,56.6,56.55,56.59,16043.0,54.4561,54.4657,54.4176,54.4561,16043.0
2020-12-10 14:45:00,56.6,56.6,56.56,56.57,10398.0,54.4657,54.4657,54.4272,54.4368,10398.0
2020-12-10 14:50:00,56.56,56.59,56.54,56.54,6978.0,54.4272,54.4561,54.4079,54.4079,6978.0
2020-12-10 14:55:00,56.56,56.61,56.55,56.57,29644.0,54.4272,54.4753,54.4176,54.4368,29644.0
2020-12-10 15:00:00,56.57,56.64,56.57,56.63,33885.0,54.4368,54.5042,54.4368,54.4946,33885.0
2020-12-10 15:05:00,56.63,56.66,56.62,56.63,39266.0,54.4946,54.5234,54.4849,54.4946,39266.0
2020-12-10 15:10:00,56.64,56.71,56.64,56.68,22255.0,54.5042,54.5715,54.5042,54.5427,22255.0
2020-12-10 15:15:00,56.68,56.76,56.68,56.72,24963.0,54.5427,54.6196,54.5427,54.5812,24963.0
2020-12-10 15:20:00,56.72,56.76,56.71,56.74,10514.0,54.5812,54.6196,54.5715,54.6004,10514.0
2020-12-10 15:25:00,56.74,56.74,56.66,56.68,21140.0,54.6004,54.6004,54.5234,54.5427,21140.0
2020-12-10 15:30:00,56.69,56.75,56.69,56.7,29449.0,54.5523,54.61,54.5523,54.5619,29449.0
2020-12-10 15:35:00,56.7,56.76,56.69,56.75,18922.0,54.5619,54.6196,54.5523,54.61,18922.0
2020-12-10 15:40:00,56.74,56.77,56.72,56.75,44337.0,54.6004,54.6293,54.5812,54.61,44337.0
2020-12-10 15:45:00,56.75,56.81,56.74,56.77,42401.0,54.61,54.6678,54.6004,54.6293,42401.0
2020-12-10 15:50:00,56.78,56.87,56.77,56.86,62103.0,54.6389,54.7255,54.6293,54.7159,62103.0
2020-12-10 15:55:00,56.86,56.86,56.75,56.78,97067.0,54.7159,54.7159,54.61,54.6389,97067.0
2020-12-11 09:30:00,56.37,56.87,56.37,56.87,24663.0,54.2444,54.7255,54.2444,54.7255,24663.0
2020-12-11 09:35:00,56.88,56.9,56.78,56.83,38530.0,54.7351,54.7544,54.6389,54.687,38530.0
2020-12-11 09:40:00,56.81,56.82,56.64,56.69,46340.0,54.6678,54.6774,54.5042,54.5523,46340.0
2020-12-11 09:45:00,56.69,56.84,56.69,56.79,31116.0,54.5523,54.6966,54.5523,54.6485,31116.0
2020-12-11 09:50:00,56.78,56.78,56.65,56.72,38206.0,54.6389,54.6389,54.5138,54.5812,38206.0
2020-12-11 09:55:00,56.72,56.84,56.69,56.83,16781.0,54.5812,54.6966,54.5523,54.687,16781.0
2020-12-11 10:00:00,56.83,56.95,56.82,56.91,19077.0,54.687,54.8025,54.6774,54.764,19077.0
2020-12-11 10:05:00,56.93,56.96,56.85,56.89,19320.0,54.7832,54.8121,54.7063,54.7447,19320.0
2020-12-11 10:10:00,56.9,56.91,56.82,56.88,9404.0,54.7544,54.764,54.6774,54.7351,9404.0
2020-12-11 10:15:00,56.89,56.92,56.85,56.91,11959.0,54.7447,54.7736,54.7063,54.764,11959.0
2020-12-11 10:20:00,56.91,56.92,56.8,56.84,11276.0,54.764,54.7736,54.6581,54.6966,11276.0
2020-12-11 10:25:00,56.84,56.94,56.84,56.84,14169.0,54.6966,54.7929,54.6966,54.6966,14169.0
2020-12-11 10:30:00,56.83,56.83,56.75,56.77,17105.0,54.687,54.687,54.61,54.6293,17105.0
2020-12-11 10:35:00,56.76,56.77,56.69,56.75,12987.0,54.6196,54.6293,54.5523,54.61,12987.0
2020-12-11 10:40:00,56.74,56.75,56.64,56.64,18833.0,54.6004,54.61,54.5042,54.5042,18833.0
2020-12-11 10:45:00,56.64,56.64,56.48,56.48,27391.0,54.5042,54.5042,54.3502,54.3502,27391.0
2020-12-11 10:50:00,56.48,56.48,56.42,56.47,12577.0,54.3502,54.3502,54.2925,54.3406,12577.0
2020-12-11 10:55:00,56.47,56.49,56.45,56.48,15560.0,54.3406,54.3598,54.3213,54.3502,15560.0
2020-12-11 11:00:00,56.49,56.59,56.49,56.55,8566.0,54.3598,54.4561,54.3598,54.4176,8566.0
2020-12-11 11:05:00,56.55,56.57,56.5,56.52,8000.0,54.4176,54.4368,54.3695,54.3887,8000.0
2020-12-11 11:10:00,56.52,56.58,56.48,56.58,14700.0,54.3887,54.4464,54.3502,54.4464,14700.0
2020-12-11 11:15:00,56.57,56.63,56.56,56.63,13459.0,54.4368,54.4946,54.4272,54.4946,13459.0
2020-12-11 11:20:00,56.63,56.64,56.58,56.59,8234.0,54.4946,54.5042,54.4464,54.4561,8234.0
2020-12-11 11:25:00,56.59,56.61,56.51,56.56,7600.0,54.4561,54.4753,54.3791,54.4272,7600.0
2020-12-11 11:30:00,56.57,56.58,56.51,56.54,22760.0,54.4368,54.4464,54.3791,54.4079,22760.0
2020-12-11 11:35:00,56.53,56.53,56.41,56.45,16620.0,54.3983,54.3983,54.2828,54.3213,16620.0
2020-12-11 11:40:00,56.45,56.48,56.41,56.42,7985.0,54.3213,54.3502,54.2828,54.2925,7985.0
2020-12-11 11:45:00,56.4,56.49,56.38,56.47,15697.0,54.2732,54.3598,54.254,54.3406,15697.0
2020-12-11 11:50:00,56.46,56.56,56.46,56.55,6089.0,54.331,54.4272,54.331,54.4176,6089.0
2020-12-11 11:55:00,56.55,56.55,56.5,56.53,10626.0,54.4176,54.4176,54.3695,54.3983,10626.0
2020-12-11 12:00:00,56.54,56.55,56.49,56.5,14440.0,54.4079,54.4176,54.3598,54.3695,14440.0
2020-12-11 12:05:00,56.49,56.54,56.48,56.48,5590.0,54.3598,54.4079,54.3502,54.3502,5590.0
2020-12-11 12:10:00,56.47,56.48,56.35,56.39,7271.0,54.3406,54.3502,54.2251,54.2636,7271.0
2020-12-11 12:15:00,56.38,56.42,56.31,56.31,13213.0,54.254,54.2925,54.1866,54.1866,13213.0
2020-12-11 12:20:00,56.31,56.44,56.3,56.44,17239.0,54.1866,54.3117,54.177,54.3117,17239.0
2020-12-11 12:25:00,56.45,56.45,56.41,56.44,6400.0,54.3213,54.3213,54.2828,54.3117,6400.0
2020-12-11 12:30:00,56.44,56.47,56.4,56.41,8200.0,54.3117,54.3406,54.2732,54.2828,8200.0
2020-12-11 12:35:00,56.4,56.4,56.36,56.36,3620.0,54.2732,54.2732,54.2347,54.2347,3620.0
2020-12-11 12:40:00,56.36,56.48,56.36,56.45,6680.0,54.2347,54.3502,54.2347,54.3213,6680.0
2020-12-11 12:45:00,56.45,56.52,56.44,56.51,5901.0,54.3213,54.3887,54.3117,54.3791,5901.0
2020-12-11 12:50:00,56.51,56.54,56.49,56.51,7174.0,54.3791,54.4079,54.3598,54.3791,7174.0
2020-12-11 12:55:00,56.52,56.52,56.47,56.51,6998.0,54.3887,54.3887,54.3406,54.3791,6998.0
2020-12-11 13:00:00,56.51,56.53,56.47,56.53,18100.0,54.3791,54.3983,54.3406,54.3983,18100.0
2020-12-11 13:05:00,56.51,56.51,56.48,56.51,2800.0,54.3791,54.3791,54.3502,54.3791,2800.0
2020-12-11 13:10:00,56.51,56.57,56.49,56.57,9377.0,54.3791,54.4368,54.3598,54.4368,9377.0
2020-12-11 13:15:00,56.56,56.57,56.52,56.53,6740.0,54.4272,54.4368,54.3887,54.3983,6740.0
2020-12-11 13:20:00,56.54,56.56,56.51,56.53,4371.0,54.4079,54.4272,54.3791,54.3983,4371.0
2020-12-11 13:25:00,56.52,56.56,56.51,56.56,6576.0,54.3887,54.4272,54.3791,54.4272,6576.0
2020-12-11 13:30:00,56.59,56.66,56.58,56.66,7070.0,54.4561,54.5234,54.4464,54.5234,7070.0
2020-12-11 13:35:00,56.67,56.69,56.64,56.67,8088.0,54.533,54.5523,54.5042,54.533,8088.0
2020-12-11 13:40:00,56.66,56.71,56.65,56.69,4200.0,54.5234,54.5715,54.5138,54.5523,4200.0
2020-12-11 13:45:00,56.67,56.73,56.66,56.73,4764.0,54.533,54.5908,54.5234,54.5908,4764.0
2020-12-11 13:50:00,56.73,56.85,56.73,56.83,12817.0,54.5908,54.7063,54.5908,54.687,12817.0
2020-12-11 13:55:00,56.82,56.85,56.79,56.82,14401.0,54.6774,54.7063,54.6485,54.6774,14401.0
2020-12-11 14:00:00,56.83,56.83,56.77,56.78,10277.0,54.687,54.687,54.6293,54.6389,10277.0
2020-12-11 14:05:00,56.78,56.82,56.75,56.76,15943.0,54.6389,54.6774,54.61,54.6196,15943.0
2020-12-11 14:10:00,56.77,56.77,56.7,56.72,10149.0,54.6293,54.6293,54.5619,54.5812,10149.0
2020-12-11 14:15:00,56.72,56.74,56.71,56.73,24228.0,54.5812,54.6004,54.5715,54.5908,24228.0
2020-12-11 14:20:00,56.72,56.78,56.7,56.77,15834.0,54.5812,54.6389,54.5619,54.6293,15834.0
2020-12-11 14:25:00,56.75,56.76,56.69,56.73,7065.0,54.61,54.6196,54.5523,54.5908,7065.0
2020-12-11 14:30:00,56.73,56.78,56.71,56.77,9131.0,54.5908,54.6389,54.5715,54.6293,9131.0
2020-12-11 14:35:00,56.75,56.77,56.72,56.77,7996.0,54.61,54.6293,54.5812,54.6293,7996.0
2020-12-11 14:40:00,56.78,56.78,56.73,56.73,6575.0,54.6389,54.6389,54.5908,54.5908,6575.0
2020-12-11 14:45:00,56.74,56.76,56.7,56.75,16848.0,54.6004,54.6196,54.5619,54.61,16848.0
2020-12-11 14:50:00,56.74,56.75,56.7,56.7,8487.0,54.6004,54.61,54.5619,54.5619,8487.0
2020-12-11 14:55:00,56.69,56.71,56.65,56.65,29946.0,54.5523,54.5715,54.5138,54.5138,29946.0
2020-12-11 15:00:00,56.66,56.68,56.63,56.63,12419.0,54.5234,54.5427,54.4946,54.4946,12419.0
2020-12-11 15:05:00,56.61,56.61,56.57,56.6,7065.0,54.4753,54.4753,54.4368,54.4657,7065.0
2020-12-11 15:10:00,56.59,56.64,56.59,56.62,6382.0,54.4561,54.5042,54.4561,54.4849,6382.0
2020-12-11 15:15:00,56.63,56.72,56.63,56.72,16144.0,54.4946,54.5812,54.4946,54.5812,16144.0
2020-12-11 15:20:00,56.71,56.72,56.65,56.67,9762.0,54.5715,54.5812,54.5138,54.533,9762.0
2020-12-11 15:25:00,56.67,56.68,56.62,56.62,5193.0,54.533,54.5427,54.4849,54.4849,5193.0
2020-12-11 15:30:00,56.63,56.67,56.62,56.63,16563.0,54.4946,54.533,54.4849,54.4946,16563.0
2020-12-11 15:35:00,56.63,56.71,56.63,56.7,21206.0,54.4946,54.5715,54.4946,54.5619,21206.0
2020-12-11 15:40:00,56.7,56.75,56.69,56.71,9836.0,54.5619,54.61,54.5523,54.5715,9836.0
2020-12-11 15:45:00,56.71,56.72,56.63,56.64,20108.0,54.5715,54.5812,54.4946,54.5042,20108.0
2020-12-11 15:50:00,56.64,56.67,56.58,56.61,28569.0,54.5042,54.533,54.4464,54.4753,28569.0
2020-12-11 15:55:00,56.61,56.63,56.53,56.58,74784.0,54.4753,54.4946,54.3983,54.4464,74784.0
2020-12-14 09:30:00,56.96,57.21,56.9,57.17,31834.0,54.8121,55.0527,54.7544,55.0142,31834.0
2020-12-14 09:35:00,57.17,57.43,57.16,57.41,26871.0,55.0142,55.2644,55.0046,55.2451,26871.0
2020-12-14 09:40:00,57.42,57.42,57.32,57.36,30715.0,55.2548,55.2548,55.1585,55.197,30715.0
2020-12-14 09:45:00,57.38,57.38,57.25,57.32,25599.0,55.2163,55.2163,55.0912,55.1585,25599.0
2020-12-14 09:50:00,57.32,57.34,57.18,57.2,26383.0,55.1585,55.1778,55.0238,55.0431,26383.0
2020-12-14 09:55:00,57.2,57.28,57.18,57.25,15104.0,55.0431,55.12,55.0238,55.0912,15104.0
2020-12-14 10:00:00,57.25,57.3,57.15,57.22,30682.0,55.0912,55.1393,54.9949,55.0623,30682.0
2020-12-14 10:05:00,57.23,57.39,57.19,57.37,35726.0,55.0719,55.2259,55.0334,55.2066,35726.0
2020-12-14 10:10:00,57.37,57.38,57.3,57.3,17709.0,55.2066,55.2163,55.1393,55.1393,17709.0
2020-12-14 10:15:00,57.29,57.33,57.26,57.3,14479.0,55.1297,55.1682,55.1008,55.1393,14479.0
2020-12-14 10:20:00,57.29,57.32,57.21,57.22,18958.0,55.1297,55.1585,55.0527,55.0623,18958.0
2020-12-14 10:25:00,57.21,57.22,57.1,57.17,22162.0,55.0527,55.0623,54.9468,55.0142,22162.0
2020-12-14 10:30:00,57.18,57.25,57.11,57.11,23464.0,55.0238,55.0912,54.9565,54.9565,23464.0
2020-12-14 10:35:00,57.11,57.14,57.05,57.1,9900.0,54.9565,54.9853,54.8987,54.9468,9900.0
2020-12-14 10:40:00,57.1,57.19,57.06,57.17,12200.0,54.9468,55.0334,54.9083,55.0142,12200.0
2020-12-14 10:45:00,57.18,57.2,57.02,57.02,13227.0,55.0238,55.0431,54.8698,54.8698,13227.0
2020-12-14 10:50:00,57.01,57.1,56.99,57.1,8805.0,54.8602,54.9468,54.841,54.9468,8805.0
2020-12-14 10:55:00,57.1,57.12,56.99,57.01,20453.0,54.9468,54.9661,54.841,54.8602,20453.0
2020-12-14 11:00:00,57.01,57.02,56.94,56.98,10717.0,54.8602,54.8698,54.7929,54.8314,10717.0
2020-12-14 11:05:00,56.98,57.02,56.87,56.87,12025.0,54.8314,54.8698,54.7255,54.7255,12025.0
2020-12-14 11:10:00,56.86,56.95,56.84,56.94,8188.0,54.7159,54.8025,54.6966,54.7929,8188.0
2020-12-14 11:15:00,56.93,57.05,56.93,57.0,211927.0,54.7832,54.8987,54.7832,54.8506,211927.0
2020-12-14 11:20:00,56.99,57.01,56.95,57.0,5725.0,54.841,54.8602,54.8025,54.8506,5725.0
2020-12-14 11:25:00,56.99,56.99,56.91,56.94,11755.0,54.841,54.841,54.764,54.7929,11755.0
2020-12-14 11:30:00,56.94,56.97,56.83,56.89,11529.0,54.7929,54.8217,54.687,54.7447,11529.0
2020-12-14 11:35:00,56.9,56.94,56.86,56.91,8343.0,54.7544,54.7929,54.7159,54.764,8343.0
2020-12-14 11:40:00,56.91,56.98,56.9,56.95,8473.0,54.764,54.8314,54.7544,54.8025,8473.0
2020-12-14 11:45:00,56.95,56.96,56.86,56.9,7170.0,54.8025,54.8121,54.7159,54.7544,7170.0
2020-12-14 11:50:00,56.91,57.01,56.89,57.01,6841.0,54.764,54.8602,54.7447,54.8602,6841.0
2020-12-14 11:55:00,57.0,57.0,56.88,56.91,7418.0,54.8506,54.8506,54.7351,54.764,7418.0
2020-12-14 12:00:00,56.93,56.94,56.86,56.9,5948.0,54.7832,54.7929,54.7159,54.7544,5948.0
2020-12-14 12:05:00,56.9,56.93,56.89,56.93,6229.0,54.7544,54.7832,54.7447,54.7832,6229.0
2020-12-14 12:10:00,56.94,56.99,56.93,56.93,9115.0,54.7929,54.841,54.7832,54.7832,9115.0
2020-12-14 12:15:00,56.92,56.94,56.85,56.86,8200.0,54.7736,54.7929,54.7063,54.7159,8200.0
2020-12-14 12:20:00,56.86,56.88,56.82,56.83,9039.0,54.7159,54.7351,54.6774,54.687,9039.0
2020-12-14 12:25:00,56.82,56.87,56.79,56.87,15975.0,54.6774,54.7255,54.6485,54.7255,15975.0
2020-12-14 12:30:00,56.87,56.88,56.79,56.88,498766.0,54.7255,54.7351,54.6485,54.7351,498766.0
2020-12-14 12:35:00,56.87,56.92,56.86,56.87,6900.0,54.7255,54.7736,54.7159,54.7255,6900.0
2020-12-14 12:40:00,56.88,56.88,56.8,56.82,6172.0,54.7351,54.7351,54.6581,54.6774,6172.0
2020-12-14 12:45:00,56.82,56.85,56.81,56.82,5659.0,54.6774,54.7063,54.6678,54.6774,5659.0
2020-12-14 12:50:00,56.83,56.84,56.77,56.83,7600.0,54.687,54.6966,54.6293,54.687,7600.0
2020-12-14 12:55:00,56.83,56.83,56.77,56.81,7480.0,54.687,54.687,54.6293,54.6678,7480.0
2020-12-14 13:00:00,56.81,56.84,56.75,56.76,7712.0,54.6678,54.6966,54.61,54.6196,7712.0
2020-12-14 13:05:00,56.75,56.75,56.67,56.69,12463.0,54.61,54.61,54.533,54.5523,12463.0
2020-12-14 13:10:00,56.69,56.76,56.68,56.75,10897.0,54.5523,54.6196,54.5427,54.61,10897.0
2020-12-14 13:15:00,56.74,56.74,56.71,56.73,10980.0,54.6004,54.6004,54.5715,54.5908,10980.0
2020-12-14 13:20:00,56.73,56.74,56.66,56.66,4900.0,54.5908,54.6004,54.5234,54.5234,4900.0
2020-12-14 13:25:00,56.67,56.73,56.67,56.71,5360.0,54.533,54.5908,54.533,54.5715,5360.0
2020-12-14 13:30:00,56.71,56.81,56.71,56.8,5613.0,54.5715,54.6678,54.5715,54.6581,5613.0
2020-12-14 13:35:00,56.8,56.8,56.75,56.8,6216.0,54.6581,54.6581,54.61,54.6581,6216.0
2020-12-14 13:40:00,56.8,56.81,56.78,56.79,5521.0,54.6581,54.6678,54.6389,54.6485,5521.0
2020-12-14 13:45:00,56.78,56.79,56.74,56.76,7063.0,54.6389,54.6485,54.6004,54.6196,7063.0
2020-12-14 13:50:00,56.76,56.82,56.76,56.8,4196.0,54.6196,54.6774,54.6196,54.6581,4196.0
2020-12-14 13:55:00,56.81,56.84,56.77,56.79,5944.0,54.6678,54.6966,54.6293,54.6485,5944.0
2020-12-14 14:00:00,56.8,56.84,56.77,56.8,6672.0,54.6581,54.6966,54.6293,54.6581,6672.0
2020-12-14 14:05:00,56.8,56.81,56.77,56.78,3600.0,54.6581,54.6678,54.6293,54.6389,3600.0
2020-12-14 14:10:00,56.79,56.8,56.73,56.73,7424.0,54.6485,54.6581,54.5908,54.5908,7424.0
2020-12-14 14:15:00,56.74,56.75,56.7,56.75,4400.0,54.6004,54.61,54.5619,54.61,4400.0
2020-12-14 14:20:00,56.74,56.74,56.69,56.71,5370.0,54.6004,54.6004,54.5523,54.5715,5370.0
2020-12-14 14:25:00,56.71,56.71,56.66,56.69,9939.0,54.5715,54.5715,54.5234,54.5523,9939.0
2020-12-14 14:30:00,56.68,56.69,56.64,56.65,9197.0,54.5427,54.5523,54.5042,54.5138,9197.0
2020-12-14 14:35:00,56.66,56.69,56.6,56.63,6800.0,54.5234,54.5523,54.4657,54.4946,6800.0
2020-12-14 14:40:00,56.63,56.73,56.63,56.73,10036.0,54.4946,54.5908,54.4946,54.5908,10036.0
2020-12-14 14:45:00,56.72,56.77,56.67,56.77,10064.0,54.5812,54.6293,54.533,54.6293,10064.0
2020-12-14 14:50:00,56.77,56.79,56.73,56.78,12550.0,54.6293,54.6485,54.5908,54.6389,12550.0
2020-12-14 14:55:00,56.79,56.79,56.76,56.77,3855.0,54.6485,54.6485,54.6196,54.6293,3855.0
2020-12-14 15:00:00,56.76,56.77,56.71,56.75,8480.0,54.6196,54.6293,54.5715,54.61,8480.0
2020-12-14 15:05:00,56.75,56.78,56.73,56.73,8422.0,54.61,54.6389,54.5908,54.5908,8422.0
2020-12-14 15:10:00,56.73,56.77,56.73,56.75,5186.0,54.5908,54.6293,54.5908,54.61,5186.0
2020-12-14 15:15:00,56.75,56.76,56.71,56.72,29812.0,54.61,54.6196,54.5715,54.5812,29812.0
2020-12-14 15:20:00,56.73,56.77,56.73,56.77,7699.0,54.5908,54.6293,54.5908,54.6293,7699.0
2020-12-14 15:25:00,56.77,56.81,56.75,56.75,28020.0,54.6293,54.6678,54.61,54.61,28020.0
2020-12-14 15:30:00,56.75,56.76,56.61,56.63,23569.0,54.61,54.6196,54.4753,54.4946,23569.0
2020-12-14 15:35:00,56.65,56.65,56.59,56.61,23095.0,54.5138,54.5138,54.4561,54.4753,23095.0
2020-12-14 15:40:00,56.6,56.64,56.54,56.54,12394.0,54.4657,54.5042,54.4079,54.4079,12394.0
2020-12-14 15:45:00,56.54,56.66,56.52,56.62,22160.0,54.4079,54.5234,54.3887,54.4849,22160.0
2020-12-14 15:50:00,56.62,56.63,56.54,56.61,25555.0,54.4849,54.4946,54.4079,54.4753,25555.0
2020-12-14 15:55:00,56.61,56.61,56.5,56.5,30165.0,54.4753,54.4753,54.3695,54.3695,30165.0
2020-12-15 09:30:00,56.82,57.12,56.82,57.09,145941.0,54.6774,54.9661,54.6774,54.9372,145941.0
2020-12-15 09:35:00,57.08,57.12,56.94,57.08,97485.0,54.9276,54.9661,54.7929,54.9276,97485.0
2020-12-15 09:40:00,57.09,57.15,56.96,57.02,126730.0,54.9372,54.9949,54.8121,54.8698,126730.0
2020-12-15 09:45:00,57.01,57.05,56.96,56.98,71905.0,54.8602,54.8987,54.8121,54.8314,71905.0
2020-12-15 09:50:00,56.97,57.09,56.95,57.09,55019.0,54.8217,54.9372,54.8025,54.9372,55019.0
2020-12-15 09:55:00,57.05,57.1,57.02,57.03,60411.0,54.8987,54.9468,54.8698,54.8795,60411.0
2020-12-15 10:00:00,57.03,57.09,56.97,56.99,37805.0,54.8795,54.9372,54.8217,54.841,37805.0
2020-12-15 10:05:00,57.0,57.2,56.97,57.12,68397.0,54.8506,55.0431,54.8217,54.9661,68397.0
2020-12-15 10:10:00,57.13,57.25,57.11,57.2,97032.0,54.9757,55.0912,54.9565,55.0431,97032.0
2020-12-15 10:15:00,57.19,57.32,57.15,57.3,24915.0,55.0334,55.1585,54.9949,55.1393,24915.0
2020-12-15 10:20:00,57.29,57.3,57.16,57.22,15027.0,55.1297,55.1393,55.0046,55.0623,15027.0
2020-12-15 10:25:00,57.22,57.23,57.16,57.19,11025.0,55.0623,55.0719,55.0046,55.0334,11025.0
2020-12-15 10:30:00,57.21,57.26,57.19,57.24,12839.0,55.0527,55.1008,55.0334,55.0815,12839.0
2020-12-15 10:35:00,57.23,57.23,57.08,57.08,14188.0,55.0719,55.0719,54.9276,54.9276,14188.0
2020-12-15 10:40:00,57.09,57.14,57.02,57.08,13502.0,54.9372,54.9853,54.8698,54.9276,13502.0
2020-12-15 10:45:00,57.08,57.13,57.06,57.08,15129.0,54.9276,54.9757,54.9083,54.9276,15129.0
2020-12-15 10:50:00,57.08,57.13,57.04,57.11,10964.0,54.9276,54.9757,54.8891,54.9565,10964.0
2020-12-15 10:55:00,57.11,57.19,57.11,57.13,15629.0,54.9565,55.0334,54.9565,54.9757,15629.0
2020-12-15 11:00:00,57.12,57.18,57.11,57.11,17693.0,54.9661,55.0238,54.9565,54.9565,17693.0
2020-12-15 11:05:00,57.09,57.11,57.01,57.11,17048.0,54.9372,54.9565,54.8602,54.9565,17048.0
2020-12-15 11:10:00,57.11,57.17,57.09,57.16,16985.0,54.9565,55.0142,54.9372,55.0046,16985.0
2020-12-15 11:15:00,57.14,57.15,57.11,57.11,8806.0,54.9853,54.9949,54.9565,54.9565,8806.0
2020-12-15 11:20:00,57.11,57.21,57.11,57.21,14205.0,54.9565,55.0527,54.9565,55.0527,14205.0
2020-12-15 11:25:00,57.17,57.17,57.11,57.15,8066.0,55.0142,55.0142,54.9565,54.9949,8066.0
2020-12-15 11:30:00,57.15,57.22,57.15,57.2,12517.0,54.9949,55.0623,54.9949,55.0431,12517.0
2020-12-15 11:35:00,57.2,57.24,57.19,57.23,10313.0,55.0431,55.0815,55.0334,55.0719,10313.0
2020-12-15 11:40:00,57.24,57.36,57.24,57.36,21293.0,55.0815,55.197,55.0815,55.197,21293.0
2020-12-15 11:45:00,57.34,57.37,57.32,57.32,5492.0,55.1778,55.2066,55.1585,55.1585,5492.0
2020-12-15 11:50:00,57.31,57.33,57.26,57.26,9659.0,55.1489,55.1682,55.1008,55.1008,9659.0
2020-12-15 11:55:00,57.26,57.35,57.26,57.34,9791.0,55.1008,55.1874,55.1008,55.1778,9791.0
2020-12-15 12:00:00,57.35,57.4,57.34,57.4,3000.0,55.1874,55.2355,55.1778,55.2355,3000.0
2020-12-15 12:05:00,57.4,57.41,57.37,57.38,6574.0,55.2355,55.2451,55.2066,55.2163,6574.0
2020-12-15 12:10:00,57.39,57.42,57.37,57.41,5102.0,55.2259,55.2548,55.2066,55.2451,5102.0
2020-12-15 12:15:00,57.39,57.43,57.38,57.42,3641.0,55.2259,55.2644,55.2163,55.2548,3641.0
2020-12-15 12:20:00,57.43,57.44,57.37,57.37,5932.0,55.2644,55.274,55.2066,55.2066,5932.0
2020-12-15 12:25:00,57.36,57.39,57.34,57.38,5574.0,55.197,55.2259,55.1778,55.2163,5574.0
2020-12-15 12:30:00,57.39,57.41,57.37,57.37,5000.0,55.2259,55.2451,55.2066,55.2066,5000.0
2020-12-15 12:35:00,57.37,57.37,57.33,57.35,3614.0,55.2066,55.2066,55.1682,55.1874,3614.0
2020-12-15 12:40:00,57.35,57.38,57.33,57.38,14339.0,55.1874,55.2163,55.1682,55.2163,14339.0
2020-12-15 12:45:00,57.39,57.48,57.39,57.48,178365.0,55.2259,55.3125,55.2259,55.3125,178365.0
2020-12-15 12:50:00,57.47,57.48,57.45,57.47,6089.0,55.3029,55.3125,55.2836,55.3029,6089.0
2020-12-15 12:55:00,57.47,57.5,57.46,57.5,14644.0,55.3029,55.3317,55.2933,55.3317,14644.0
2020-12-15 13:00:00,57.5,57.52,57.49,57.51,69860.0,55.3317,55.351,55.3221,55.3414,69860.0
2020-12-15 13:05:00,57.51,57.62,57.5,57.55,28577.0,55.3414,55.4472,55.3317,55.3799,28577.0
2020-12-15 13:10:00,57.54,57.55,57.52,57.55,6540.0,55.3702,55.3799,55.351,55.3799,6540.0
2020-12-15 13:15:00,57.54,57.56,57.52,57.55,5600.0,55.3702,55.3895,55.351,55.3799,5600.0
2020-12-15 13:20:00,57.55,57.56,57.51,57.51,4111.0,55.3799,55.3895,55.3414,55.3414,4111.0
2020-12-15 13:25:00,57.51,57.54,57.48,57.49,8527.0,55.3414,55.3702,55.3125,55.3221,8527.0
2020-12-15 13:30:00,57.49,57.57,57.48,57.57,5693.0,55.3221,55.3991,55.3125,55.3991,5693.0
2020-12-15 13:35:00,57.56,57.61,57.55,57.61,32212.0,55.3895,55.4376,55.3799,55.4376,32212.0
2020-12-15 13:40:00,57.61,57.62,57.58,57.62,47168.0,55.4376,55.4472,55.4087,55.4472,47168.0
2020-12-15 13:45:00,57.62,57.65,57.6,57.6,58738.0,55.4472,55.4761,55.428,55.428,58738.0
2020-12-15 13:50:00,57.61,57.63,57.58,57.62,6908.0,55.4376,55.4568,55.4087,55.4472,6908.0
2020-12-15 13:55:00,57.62,57.64,57.6,57.62,13450.0,55.4472,55.4665,55.428,55.4472,13450.0
2020-12-15 14:00:00,57.62,57.66,57.6,57.66,6782.0,55.4472,55.4857,55.428,55.4857,6782.0
2020-12-15 14:05:00,57.65,57.67,57.62,57.63,13220.0,55.4761,55.4953,55.4472,55.4568,13220.0
2020-12-15 14:10:00,57.63,57.72,57.63,57.69,40993.0,55.4568,55.5434,55.4568,55.5146,40993.0
2020-12-15 14:15:00,57.7,57.7,57.67,57.67,7718.0,55.5242,55.5242,55.4953,55.4953,7718.0
2020-12-15 14:20:00,57.66,57.66,57.63,57.65,7438.0,55.4857,55.4857,55.4568,55.4761,7438.0
2020-12-15 14:25:00,57.66,57.72,57.65,57.71,21627.0,55.4857,55.5434,55.4761,55.5338,21627.0
2020-12-15 14:30:00,57.7,57.72,57.68,57.7,37828.0,55.5242,55.5434,55.505,55.5242,37828.0
2020-12-15 14:35:00,57.7,57.75,57.69,57.7,38308.0,55.5242,55.5723,55.5146,55.5242,38308.0
2020-12-15 14:40:00,57.69,57.76,57.67,57.76,39521.0,55.5146,55.5819,55.4953,55.5819,39521.0
2020-12-15 14:45:00,57.76,57.77,57.73,57.74,26077.0,55.5819,55.5916,55.5531,55.5627,26077.0
2020-12-15 14:50:00,57.74,57.75,57.7,57.7,29284.0,55.5627,55.5723,55.5242,55.5242,29284.0
2020-12-15 14:55:00,57.7,57.72,57.68,57.69,12232.0,55.5242,55.5434,55.505,55.5146,12232.0
2020-12-15 15:00:00,57.69,57.74,57.67,57.67,29419.0,55.5146,55.5627,55.4953,55.4953,29419.0
2020-12-15 15:05:00,57.68,57.72,57.66,57.67,13557.0,55.505,55.5434,55.4857,55.4953,13557.0
2020-12-15 15:10:00,57.68,57.7,57.68,57.69,5500.0,55.505,55.5242,55.505,55.5146,5500.0
2020-12-15 15:15:00,57.69,57.7,57.67,57.68,8296.0,55.5146,55.5242,55.4953,55.505,8296.0
2020-12-15 15:20:00,57.68,57.69,57.65,57.67,7717.0,55.505,55.5146,55.4761,55.4953,7717.0
2020-12-15 15:25:00,57.66,57.66,57.57,57.58,13382.0,55.4857,55.4857,55.3991,55.4087,13382.0
2020-12-15 15:30:00,57.58,57.63,57.55,57.61,26752.0,55.4087,55.4568,55.3799,55.4376,26752.0
2020-12-15 15:35:00,57.61,57.64,57.58,57.62,35808.0,55.4376,55.4665,55.4087,55.4472,35808.0
2020-12-15 15:40:00,57.61,57.65,57.58,57.64,24899.0,55.4376,55.4761,55.4087,55.4665,24899.0
2020-12-15 15:45:00,57.64,57.68,57.62,57.62,19182.0,55.4665,55.505,55.4472,55.4472,19182.0
2020-12-15 15:50:00,57.62,57.69,57.62,57.67,33669.0,55.4472,55.5146,55.4472,55.4953,33669.0
2020-12-15 15:55:00,57.68,57.75,57.67,57.73,56842.0,55.505,55.5723,55.4953,55.5531,56842.0
2020-12-16 09:30:00,57.96,58.33,57.95,58.3,51821.0,55.7744,56.1304,55.7648,56.1016,51821.0
2020-12-16 09:35:00,58.29,58.3,58.04,58.09,28205.0,56.092,56.1016,55.8514,55.8995,28205.0
2020-12-16 09:40:00,58.1,58.1,57.96,58.07,24741.0,55.9091,55.9091,55.7744,55.8802,24741.0
2020-12-16 09:45:00,58.1,58.14,58.03,58.14,31615.0,55.9091,55.9476,55.8418,55.9476,31615.0
2020-12-16 09:50:00,58.16,58.18,58.06,58.06,25815.0,55.9669,55.9861,55.8706,55.8706,25815.0
2020-12-16 09:55:00,58.07,58.14,58.02,58.13,8003.0,55.8802,55.9476,55.8321,55.938,8003.0
2020-12-16 10:00:00,58.13,58.15,57.94,57.95,24257.0,55.938,55.9572,55.7552,55.7648,24257.0
2020-12-16 10:05:00,57.96,57.96,57.89,57.92,24529.0,55.7744,55.7744,55.707,55.7359,24529.0
2020-12-16 10:10:00,57.92,57.97,57.91,57.93,6056.0,55.7359,55.784,55.7263,55.7455,6056.0
2020-12-16 10:15:00,57.93,57.97,57.89,57.91,13505.0,55.7455,55.784,55.707,55.7263,13505.0
2020-12-16 10:20:00,57.9,57.9,57.7,57.77,26716.0,55.7167,55.7167,55.5242,55.5916,26716.0
2020-12-16 10:25:00,57.79,57.95,57.76,57.92,13692.0,55.6108,55.7648,55.5819,55.7359,13692.0
2020-12-16 10:30:00,57.94,57.97,57.88,57.92,7714.0,55.7552,55.784,55.6974,55.7359,7714.0
2020-12-16 10:35:00,57.92,57.92,57.87,57.88,8320.0,55.7359,55.7359,55.6878,55.6974,8320.0
2020-12-16 10:40:00,57.88,57.88,57.82,57.85,6400.0,55.6974,55.6974,55.6397,55.6685,6400.0
2020-12-16 10:45:00,57.83,57.85,57.77,57.83,6375.0,55.6493,55.6685,55.5916,55.6493,6375.0
2020-12-16 10:50:00,57.85,57.86,57.82,57.86,2773.0,55.6685,55.6782,55.6397,55.6782,2773.0
2020-12-16 10:55:00,57.87,57.87,57.76,57.82,6414.0,55.6878,55.6878,55.5819,55.6397,6414.0
2020-12-16 11:00:00,57.83,57.84,57.71,57.75,13148.0,55.6493,55.6589,55.5338,55.5723,13148.0
2020-12-16 11:05:00,57.74,57.77,57.68,57.69,7401.0,55.5627,55.5916,55.505,55.5146,7401.0
2020-12-16 11:10:00,57.68,57.69,57.6,57.65,7708.0,55.505,55.5146,55.428,55.4761,7708.0
2020-12-16 11:15:00,57.65,57.75,57.62,57.72,10261.0,55.4761,55.5723,55.4472,55.5434,10261.0
2020-12-16 11:20:00,57.74,57.8,57.73,57.78,11400.0,55.5627,55.6204,55.5531,55.6012,11400.0
2020-12-16 11:25:00,57.77,57.84,57.76,57.82,10210.0,55.5916,55.6589,55.5819,55.6397,10210.0
2020-12-16 11:30:00,57.81,57.86,57.78,57.81,7343.0,55.6301,55.6782,55.6012,55.6301,7343.0
2020-12-16 11:35:00,57.82,57.86,57.77,57.77,5618.0,55.6397,55.6782,55.5916,55.5916,5618.0
2020-12-16 11:40:00,57.77,57.82,57.76,57.76,3484.0,55.5916,55.6397,55.5819,55.5819,3484.0
2020-12-16 11:45:00,57.75,57.81,57.74,57.8,8493.0,55.5723,55.6301,55.5627,55.6204,8493.0
2020-12-16 11:50:00,57.8,57.8,57.74,57.79,6177.0,55.6204,55.6204,55.5627,55.6108,6177.0
2020-12-16 11:55:00,57.78,57.8,57.75,57.79,4089.0,55.6012,55.6204,55.5723,55.6108,4089.0
2020-12-16 12:00:00,57.78,57.85,57.78,57.8,7300.0,55.6012,55.6685,55.6012,55.6204,7300.0
2020-12-16 12:05:00,57.8,57.82,57.75,57.76,2700.0,55.6204,55.6397,55.5723,55.5819,2700.0
2020-12-16 12:10:00,57.75,57.76,57.71,57.71,3240.0,55.5723,55.5819,55.5338,55.5338,3240.0
2020-12-16 12:15:00,57.72,57.73,57.67,57.7,5537.0,55.5434,55.5531,55.4953,55.5242,5537.0
2020-12-16 12:20:00,57.7,57.7,57.65,57.65,5183.0,55.5242,55.5242,55.4761,55.4761,5183.0
2020-12-16 12:25:00,57.64,57.71,57.63,57.7,6421.0,55.4665,55.5338,55.4568,55.5242,6421.0
2020-12-16 12:30:00,57.7,57.75,57.7,57.75,4884.0,55.5242,55.5723,55.5242,55.5723,4884.0
2020-12-16 12:35:00,57.75,57.75,57.71,57.72,4845.0,55.5723,55.5723,55.5338,55.5434,4845.0
2020-12-16 12:40:00,57.72,57.77,57.67,57.68,3575.0,55.5434,55.5916,55.4953,55.505,3575.0
2020-12-16 12:45:00,57.68,57.69,57.63,57.64,13501.0,55.505,55.5146,55.4568,55.4665,13501.0
2020-12-16 12:50:00,57.64,57.69,57.62,57.66,7367.0,55.4665,55.5146,55.4472,55.4857,7367.0
2020-12-16 12:55:00,57.66,57.72,57.65,57.69,6300.0,55.4857,55.5434,55.4761,55.5146,6300.0
2020-12-16 13:00:00,57.69,57.7,57.67,57.7,1988.0,55.5146,55.5242,55.4953,55.5242,1988.0
2020-12-16 13:05:00,57.7,57.7,57.63,57.64,2980.0,55.5242,55.5242,55.4568,55.4665,2980.0
2020-12-16 13:10:00,57.62,57.64,57.61,57.64,6353.0,55.4472,55.4665,55.4376,55.4665,6353.0
2020-12-16 13:15:00,57.63,57.63,57.58,57.62,4313.0,55.4568,55.4568,55.4087,55.4472,4313.0
2020-12-16 13:20:00,57.61,57.62,57.58,57.58,6118.0,55.4376,55.4472,55.4087,55.4087,6118.0
2020-12-16 13:25:00,57.58,57.6,57.57,57.58,7221.0,55.4087,55.428,55.3991,55.4087,7221.0
2020-12-16 13:30:00,57.58,57.61,57.56,57.56,48591.0,55.4087,55.4376,55.3895,55.3895,48591.0
2020-12-16 13:35:00,57.56,57.59,57.53,57.58,56929.0,55.3895,55.4184,55.3606,55.4087,56929.0
2020-12-16 13:40:00,57.58,57.58,57.51,57.54,36533.0,55.4087,55.4087,55.3414,55.3702,36533.0
2020-12-16 13:45:00,57.53,57.56,57.5,57.56,56936.0,55.3606,55.3895,55.3317,55.3895,56936.0
2020-12-16 13:50:00,57.55,57.56,57.54,57.55,9372.0,55.3799,55.3895,55.3702,55.3799,9372.0
2020-12-16 13:55:00,57.54,57.54,57.49,57.52,13040.0,55.3702,55.3702,55.3221,55.351,13040.0
2020-12-16 14:00:00,57.56,57.62,57.44,57.53,56985.0,55.3895,55.4472,55.274,55.3606,56985.0
2020-12-16 14:05:00,57.51,57.51,57.38,57.43,37174.0,55.3414,55.3414,55.2163,55.2644,37174.0
2020-12-16 14:10:00,57.41,57.41,57.34,57.4,22426.0,55.2451,55.2451,55.1778,55.2355,22426.0
2020-12-16 14:15:00,57.4,57.4,57.36,57.39,18860.0,55.2355,55.2355,55.197,55.2259,18860.0
2020-12-16 14:20:00,57.38,57.46,57.36,57.44,14104.0,55.2163,55.2933,55.197,55.274,14104.0
2020-12-16 14:25:00,57.45,57.46,57.42,57.43,102122.0,55.2836,55.2933,55.2548,55.2644,102122.0
2020-12-16 14:30:00,57.42,57.45,57.39,57.45,30884.0,55.2548,55.2836,55.2259,55.2836,30884.0
2020-12-16 14:35:00,57.46,57.62,57.45,57.61,44446.0,55.2933,55.4472,55.2836,55.4376,44446.0
2020-12-16 14:40:00,57.61,57.61,57.51,57.54,25755.0,55.4376,55.4376,55.3414,55.3702,25755.0
2020-12-16 14:45:00,57.53,57.62,57.52,57.62,14633.0,55.3606,55.4472,55.351,55.4472,14633.0
2020-12-16 14:50:00,57.62,57.64,57.6,57.64,30130.0,55.4472,55.4665,55.428,55.4665,30130.0
2020-12-16 14:55:00,57.64,57.7,57.61,57.69,14831.0,55.4665,55.5242,55.4376,55.5146,14831.0
2020-12-16 15:00:00,57.69,57.69,57.61,57.63,22501.0,55.5146,55.5146,55.4376,55.4568,22501.0
2020-12-16 15:05:00,57.62,57.65,57.6,57.62,15505.0,55.4472,55.4761,55.428,55.4472,15505.0
2020-12-16 15:10:00,57.62,57.68,57.59,57.67,4200.0,55.4472,55.505,55.4184,55.4953,4200.0
2020-12-16 15:15:00,57.68,57.79,57.67,57.79,8138.0,55.505,55.6108,55.4953,55.6108,8138.0
2020-12-16 15:20:00,57.79,57.82,57.73,57.76,9618.0,55.6108,55.6397,55.5531,55.5819,9618.0
2020-12-16 15:25:00,57.75,57.81,57.74,57.77,79524.0,55.5723,55.6301,55.5627,55.5916,79524.0
2020-12-16 15:30:00,57.75,57.84,57.75,57.84,65677.0,55.5723,55.6589,55.5723,55.6589,65677.0
2020-12-16 15:35:00,57.84,57.85,57.71,57.76,58736.0,55.6589,55.6685,55.5338,55.5819,58736.0
2020-12-16 15:40:00,57.76,57.79,57.75,57.77,42651.0,55.5819,55.6108,55.5723,55.5916,42651.0
2020-12-16 15:45:00,57.79,57.84,57.77,57.78,31875.0,55.6108,55.6589,55.5916,55.6012,31875.0
2020-12-16 15:50:00,57.77,57.77,57.65,57.67,29598.0,55.5916,55.5916,55.4761,55.4953,29598.0
2020-12-16 15:55:00,57.68,57.69,57.64,57.67,53343.0,55.505,55.5146,55.4665,55.4953,53343.0
2020-12-17 09:30:00,58.25,58.8,58.0,58.8,49260.0,56.0535,56.5827,55.8129,56.5827,49260.0
2020-12-17 09:35:00,58.79,58.81,58.54,58.65,62198.0,56.5731,56.5923,56.3325,56.4384,62198.0
2020-12-17 09:40:00,58.69,58.78,58.55,58.56,39997.0,56.4769,56.5635,56.3421,56.3518,39997.0
2020-12-17 09:45:00,58.58,58.79,58.56,58.79,32248.0,56.371,56.5731,56.3518,56.5731,32248.0
2020-12-17 09:50:00,58.83,58.88,58.77,58.77,36029.0,56.6116,56.6597,56.5539,56.5539,36029.0
2020-12-17 09:55:00,58.79,58.88,58.74,58.84,36314.0,56.5731,56.6597,56.525,56.6212,36314.0
2020-12-17 10:00:00,58.89,58.99,58.89,58.96,18605.0,56.6693,56.7656,56.6693,56.7367,18605.0
2020-12-17 10:05:00,58.99,59.14,58.98,59.14,21227.0,56.7656,56.9099,56.7559,56.9099,21227.0
2020-12-17 10:10:00,59.15,59.29,59.09,59.25,55448.0,56.9195,57.0542,56.8618,57.0158,55448.0
2020-12-17 10:15:00,59.25,59.31,59.18,59.26,18441.0,57.0158,57.0735,56.9484,57.0254,18441.0
2020-12-17 10:20:00,59.24,59.26,59.03,59.06,29372.0,57.0061,57.0254,56.804,56.8329,29372.0
2020-12-17 10:25:00,59.09,59.11,58.94,59.07,19545.0,56.8618,56.881,56.7174,56.8425,19545.0
2020-12-17 10:30:00,59.04,59.05,58.79,58.82,46940.0,56.8137,56.8233,56.5731,56.602,46940.0
2020-12-17 10:35:00,58.83,58.85,58.71,58.75,13104.0,56.6116,56.6308,56.4961,56.5346,13104.0
2020-12-17 10:40:00,58.75,58.75,58.63,58.72,16103.0,56.5346,56.5346,56.4191,56.5057,16103.0
2020-12-17 10:45:00,58.72,58.82,58.69,58.81,13762.0,56.5057,56.602,56.4769,56.5923,13762.0
2020-12-17 10:50:00,58.8,58.93,58.78,58.89,20635.0,56.5827,56.7078,56.5635,56.6693,20635.0
2020-12-17 10:55:00,58.9,58.96,58.88,58.93,24420.0,56.679,56.7367,56.6597,56.7078,24420.0
2020-12-17 11:00:00,58.92,58.93,58.77,58.78,132195.0,56.6982,56.7078,56.5539,56.5635,132195.0
2020-12-17 11:05:00,58.78,58.79,58.7,58.73,73963.0,56.5635,56.5731,56.4865,56.5154,73963.0
2020-12-17 11:10:00,58.73,58.81,58.72,58.78,51632.0,56.5154,56.5923,56.5057,56.5635,51632.0
2020-12-17 11:15:00,58.79,58.86,58.79,58.81,7466.0,56.5731,56.6405,56.5731,56.5923,7466.0
2020-12-17 11:20:00,58.79,58.9,58.79,58.89,7992.0,56.5731,56.679,56.5731,56.6693,7992.0
2020-12-17 11:25:00,58.89,59.01,58.89,58.94,26709.0,56.6693,56.7848,56.6693,56.7174,26709.0
2020-12-17 11:30:00,58.95,58.97,58.89,58.91,9005.0,56.7271,56.7463,56.6693,56.6886,9005.0
2020-12-17 11:35:00,58.91,58.93,58.87,58.91,6028.0,56.6886,56.7078,56.6501,56.6886,6028.0
2020-12-17 11:40:00,58.91,58.91,58.81,58.81,10198.0,56.6886,56.6886,56.5923,56.5923,10198.0
2020-12-17 11:45:00,58.81,58.82,58.67,58.68,40011.0,56.5923,56.602,56.4576,56.4672,40011.0
2020-12-17 11:50:00,58.69,58.7,58.58,58.59,12714.0,56.4769,56.4865,56.371,56.3806,12714.0
2020-12-17 11:55:00,58.58,58.71,58.58,58.7,12120.0,56.371,56.4961,56.371,56.4865,12120.0
2020-12-17 12:00:00,58.71,58.75,58.6,58.71,10903.0,56.4961,56.5346,56.3903,56.4961,10903.0
2020-12-17 12:05:00,58.71,58.71,58.6,58.61,7067.0,56.4961,56.4961,56.3903,56.3999,7067.0
2020-12-17 12:10:00,58.61,58.61,58.55,58.59,10035.0,56.3999,56.3999,56.3421,56.3806,10035.0
2020-12-17 12:15:00,58.57,58.62,58.53,58.54,70198.0,56.3614,56.4095,56.3229,56.3325,70198.0
2020-12-17 12:20:00,58.53,58.55,58.52,58.53,10176.0,56.3229,56.3421,56.3133,56.3229,10176.0
2020-12-17 12:25:00,58.53,58.58,58.52,58.55,6083.0,56.3229,56.371,56.3133,56.3421,6083.0
2020-12-17 12:30:00,58.56,58.68,58.53,58.64,12065.0,56.3518,56.4672,56.3229,56.4288,12065.0
2020-12-17 12:35:00,58.62,58.64,58.57,58.63,13609.0,56.4095,56.4288,56.3614,56.4191,13609.0
2020-12-17 12:40:00,58.62,58.74,58.62,58.74,13630.0,56.4095,56.525,56.4095,56.525,13630.0
2020-12-17 12:45:00,58.74,58.83,58.73,58.83,14881.0,56.525,56.6116,56.5154,56.6116,14881.0
2020-12-17 12:50:00,58.81,58.86,58.79,58.84,21815.0,56.5923,56.6405,56.5731,56.6212,21815.0
2020-12-17 12:55:00,58.84,58.86,58.81,58.81,4675.0,56.6212,56.6405,56.5923,56.5923,4675.0
2020-12-17 13:00:00,58.81,58.87,58.8,58.85,7820.0,56.5923,56.6501,56.5827,56.6308,7820.0
2020-12-17 13:05:00,58.85,58.88,58.82,58.87,21891.0,56.6308,56.6597,56.602,56.6501,21891.0
2020-12-17 13:10:00,58.87,58.91,58.87,58.88,5012.0,56.6501,56.6886,56.6501,56.6597,5012.0
2020-12-17 13:15:00,58.88,58.88,58.82,58.87,5133.0,56.6597,56.6597,56.602,56.6501,5133.0
2020-12-17 13:20:00,58.87,58.88,58.83,58.83,5623.0,56.6501,56.6597,56.6116,56.6116,5623.0
2020-12-17 13:25:00,58.83,58.84,58.79,58.79,3357.0,56.6116,56.6212,56.5731,56.5731,3357.0
2020-12-17 13:30:00,58.79,58.83,58.79,58.83,8513.0,56.5731,56.6116,56.5731,56.6116,8513.0
2020-12-17 13:35:00,58.83,58.84,58.79,58.81,8105.0,56.6116,56.6212,56.5731,56.5923,8105.0
2020-12-17 13:40:00,58.82,58.88,58.81,58.83,7133.0,56.602,56.6597,56.5923,56.6116,7133.0
2020-12-17 13:45:00,58.83,58.85,58.8,58.8,6185.0,56.6116,56.6308,56.5827,56.5827,6185.0
2020-12-17 13:50:00,58.8,58.83,58.76,58.8,15096.0,56.5827,56.6116,56.5442,56.5827,15096.0
2020-12-17 13:55:00,58.79,58.81,58.78,58.8,9160.0,56.5731,56.5923,56.5635,56.5827,9160.0
2020-12-17 14:00:00,58.78,58.81,58.74,58.78,8296.0,56.5635,56.5923,56.525,56.5635,8296.0
2020-12-17 14:05:00,58.78,58.85,58.77,58.84,7485.0,56.5635,56.6308,56.5539,56.6212,7485.0
2020-12-17 14:10:00,58.84,58.87,58.84,58.85,6302.0,56.6212,56.6501,56.6212,56.6308,6302.0
2020-12-17 14:15:00,58.86,58.93,58.86,58.87,10295.0,56.6405,56.7078,56.6405,56.6501,10295.0
2020-12-17 14:20:00,58.88,58.92,58.86,58.9,10150.0,56.6597,56.6982,56.6405,56.679,10150.0
2020-12-17 14:25:00,58.9,58.94,58.9,58.94,12506.0,56.679,56.7174,56.679,56.7174,12506.0
2020-12-17 14:30:00,58.91,58.99,58.91,58.98,17252.0,56.6886,56.7656,56.6886,56.7559,17252.0
2020-12-17 14:35:00,58.98,58.99,58.92,58.95,21979.0,56.7559,56.7656,56.6982,56.7271,21979.0
2020-12-17 14:40:00,58.94,58.94,58.89,58.92,12870.0,56.7174,56.7174,56.6693,56.6982,12870.0
2020-12-17 14:45:00,58.93,58.93,58.89,58.9,9740.0,56.7078,56.7078,56.6693,56.679,9740.0
2020-12-17 14:50:00,58.9,58.9,58.85,58.86,5863.0,56.679,56.679,56.6308,56.6405,5863.0
2020-12-17 14:55:00,58.85,58.88,58.84,58.87,14180.0,56.6308,56.6597,56.6212,56.6501,14180.0
2020-12-17 15:00:00,58.87,58.89,58.86,58.89,13259.0,56.6501,56.6693,56.6405,56.6693,13259.0
2020-12-17 15:05:00,58.88,58.89,58.86,58.88,8124.0,56.6597,56.6693,56.6405,56.6597,8124.0
2020-12-17 15:10:00,58.88,58.9,58.83,58.89,8681.0,56.6597,56.679,56.6116,56.6693,8681.0
2020-12-17 15:15:00,58.88,58.9,58.86,58.9,13388.0,56.6597,56.679,56.6405,56.679,13388.0
2020-12-17 15:20:00,58.9,58.91,58.86,58.88,10087.0,56.679,56.6886,56.6405,56.6597,10087.0
2020-12-17 15:25:00,58.89,58.92,58.87,58.91,17243.0,56.6693,56.6982,56.6501,56.6886,17243.0
2020-12-17 15:30:00,58.91,58.92,58.87,58.89,21794.0,56.6886,56.6982,56.6501,56.6693,21794.0
2020-12-17 15:35:00,58.9,58.97,58.89,58.97,19768.0,56.679,56.7463,56.6693,56.7463,19768.0
2020-12-17 15:40:00,58.96,58.98,58.95,58.98,17558.0,56.7367,56.7559,56.7271,56.7559,17558.0
2020-12-17 15:45:00,58.98,59.04,58.97,59.02,54492.0,56.7559,56.8137,56.7463,56.7944,54492.0
2020-12-17 15:50:00,59.02,59.12,59.02,59.12,33730.0,56.7944,56.8907,56.7944,56.8907,33730.0
2020-12-17 15:55:00,59.11,59.11,59.06,59.08,59515.0,56.881,56.881,56.8329,56.8522,59515.0
2020-12-18 09:30:00,59.28,59.56,59.2,59.5,23078.0,57.0446,57.3141,56.9676,57.2563,23078.0
2020-12-18 09:35:00,59.49,59.65,59.4,59.54,20586.0,57.2467,57.4007,57.1601,57.2948,20586.0
2020-12-18 09:40:00,59.5,59.66,59.48,59.55,40469.0,57.2563,57.4103,57.2371,57.3044,40469.0
2020-12-18 09:45:00,59.55,59.55,59.39,59.45,33823.0,57.3044,57.3044,57.1505,57.2082,33823.0
2020-12-18 09:50:00,59.45,59.48,59.23,59.27,33393.0,57.2082,57.2371,56.9965,57.035,33393.0
2020-12-18 09:55:00,59.28,59.53,59.28,59.49,18917.0,57.0446,57.2852,57.0446,57.2467,18917.0
2020-12-18 10:00:00,59.49,59.56,59.41,59.48,45307.0,57.2467,57.3141,57.1697,57.2371,45307.0
2020-12-18 10:05:00,59.5,59.66,59.45,59.64,21231.0,57.2563,57.4103,57.2082,57.391,21231.0
2020-12-18 10:10:00,59.66,59.68,59.57,59.68,6891.0,57.4103,57.4295,57.3237,57.4295,6891.0
2020-12-18 10:15:00,59.69,59.72,59.64,59.71,9817.0,57.4392,57.468,57.391,57.4584,9817.0
2020-12-18 10:20:00,59.68,59.72,59.62,59.63,5930.0,57.4295,57.468,57.3718,57.3814,5930.0
2020-12-18 10:25:00,59.64,59.67,59.55,59.65,22100.0,57.391,57.4199,57.3044,57.4007,22100.0
2020-12-18 10:30:00,59.64,59.68,59.58,59.59,22231.0,57.391,57.4295,57.3333,57.3429,22231.0
2020-12-18 10:35:00,59.59,59.62,59.49,59.53,6175.0,57.3429,57.3718,57.2467,57.2852,6175.0
2020-12-18 10:40:00,59.52,59.53,59.43,59.49,18937.0,57.2756,57.2852,57.189,57.2467,18937.0
2020-12-18 10:45:00,59.47,59.49,59.45,59.49,4200.0,57.2275,57.2467,57.2082,57.2467,4200.0
2020-12-18 10:50:00,59.51,59.53,59.42,59.43,3854.0,57.2659,57.2852,57.1793,57.189,3854.0
2020-12-18 10:55:00,59.46,59.48,59.44,59.47,3284.0,57.2178,57.2371,57.1986,57.2275,3284.0
2020-12-18 11:00:00,59.49,59.53,59.46,59.53,8183.0,57.2467,57.2852,57.2178,57.2852,8183.0
2020-12-18 11:05:00,59.53,59.54,59.5,59.51,4352.0,57.2852,57.2948,57.2563,57.2659,4352.0
2020-12-18 11:10:00,59.5,59.5,59.39,59.43,11975.0,57.2563,57.2563,57.1505,57.189,11975.0
2020-12-18 11:15:00,59.43,59.43,59.31,59.38,20329.0,57.189,57.189,57.0735,57.1409,20329.0
2020-12-18 11:20:00,59.37,59.46,59.33,59.46,8061.0,57.1312,57.2178,57.0927,57.2178,8061.0
2020-12-18 11:25:00,59.47,59.48,59.44,59.45,5550.0,57.2275,57.2371,57.1986,57.2082,5550.0
2020-12-18 11:30:00,59.43,59.45,59.38,59.38,4400.0,57.189,57.2082,57.1409,57.1409,4400.0
2020-12-18 11:35:00,59.39,59.41,59.37,59.38,5500.0,57.1505,57.1697,57.1312,57.1409,5500.0
2020-12-18 11:40:00,59.37,59.39,59.32,59.37,6089.0,57.1312,57.1505,57.0831,57.1312,6089.0
2020-12-18 11:45:00,59.37,59.4,59.36,59.37,5332.0,57.1312,57.1601,57.1216,57.1312,5332.0
2020-12-18 11:50:00,59.38,59.42,59.38,59.39,6428.0,57.1409,57.1793,57.1409,57.1505,6428.0
2020-12-18 11:55:00,59.39,59.43,59.36,59.42,29962.0,57.1505,57.189,57.1216,57.1793,29962.0
2020-12-18 12:00:00,59.4,59.47,59.39,59.46,41862.0,57.1601,57.2275,57.1505,57.2178,41862.0
2020-12-18 12:05:00,59.47,59.53,59.45,59.53,56202.0,57.2275,57.2852,57.2082,57.2852,56202.0
2020-12-18 12:10:00,59.52,59.59,59.52,59.59,58786.0,57.2756,57.3429,57.2756,57.3429,58786.0
2020-12-18 12:15:00,59.59,59.68,59.59,59.68,104699.0,57.3429,57.4295,57.3429,57.4295,104699.0
2020-12-18 12:20:00,59.69,59.71,59.64,59.66,29149.0,57.4392,57.4584,57.391,57.4103,29149.0
2020-12-18 12:25:00,59.66,59.67,59.63,59.64,9831.0,57.4103,57.4199,57.3814,57.391,9831.0
2020-12-18 12:30:00,59.63,59.65,59.6,59.62,10301.0,57.3814,57.4007,57.3526,57.3718,10301.0
2020-12-18 12:35:00,59.62,59.65,59.59,59.64,8553.0,57.3718,57.4007,57.3429,57.391,8553.0
2020-12-18 12:40:00,59.65,59.68,59.63,59.65,7310.0,57.4007,57.4295,57.3814,57.4007,7310.0
2020-12-18 12:45:00,59.65,59.65,59.58,59.6,11808.0,57.4007,57.4007,57.3333,57.3526,11808.0
2020-12-18 12:50:00,59.6,59.6,59.49,59.5,5790.0,57.3526,57.3526,57.2467,57.2563,5790.0
2020-12-18 12:55:00,59.5,59.57,59.48,59.57,4500.0,57.2563,57.3237,57.2371,57.3237,4500.0
2020-12-18 13:00:00,59.57,59.61,59.55,59.61,4122.0,57.3237,57.3622,57.3044,57.3622,4122.0
2020-12-18 13:05:00,59.61,59.62,59.59,59.62,8124.0,57.3622,57.3718,57.3429,57.3718,8124.0
2020-12-18 13:10:00,59.6,59.62,59.56,59.61,7822.0,57.3526,57.3718,57.3141,57.3622,7822.0
2020-12-18 13:15:00,59.6,59.61,59.58,59.61,10741.0,57.3526,57.3622,57.3333,57.3622,10741.0
2020-12-18 13:20:00,59.6,59.6,59.48,59.52,7556.0,57.3526,57.3526,57.2371,57.2756,7556.0
2020-12-18 13:25:00,59.52,59.58,59.51,59.55,5315.0,57.2756,57.3333,57.2659,57.3044,5315.0
2020-12-18 13:30:00,59.55,59.55,59.48,59.5,9400.0,57.3044,57.3044,57.2371,57.2563,9400.0
2020-12-18 13:35:00,59.51,59.52,59.46,59.47,6200.0,57.2659,57.2756,57.2178,57.2275,6200.0
2020-12-18 13:40:00,59.47,59.53,59.47,59.51,5909.0,57.2275,57.2852,57.2275,57.2659,5909.0
2020-12-18 13:45:00,59.52,59.54,59.49,59.52,7655.0,57.2756,57.2948,57.2467,57.2756,7655.0
2020-12-18 13:50:00,59.53,59.53,59.42,59.48,5700.0,57.2852,57.2852,57.1793,57.2371,5700.0
2020-12-18 13:55:00,59.46,59.47,59.42,59.44,6446.0,57.2178,57.2275,57.1793,57.1986,6446.0
2020-12-18 14:00:00,59.44,59.44,59.25,59.27,11643.0,57.1986,57.1986,57.0158,57.035,11643.0
2020-12-18 14:05:00,59.27,59.35,59.26,59.31,9333.0,57.035,57.112,57.0254,57.0735,9333.0
2020-12-18 14:10:00,59.31,59.33,59.23,59.31,7320.0,57.0735,57.0927,56.9965,57.0735,7320.0
2020-12-18 14:15:00,59.3,59.3,59.25,59.27,12279.0,57.0639,57.0639,57.0158,57.035,12279.0
2020-12-18 14:20:00,59.27,59.32,59.27,59.3,10674.0,57.035,57.0831,57.035,57.0639,10674.0
2020-12-18 14:25:00,59.28,59.28,59.21,59.23,9634.0,57.0446,57.0446,56.9773,56.9965,9634.0
2020-12-18 14:30:00,59.24,59.26,59.23,59.25,14263.0,57.0061,57.0254,56.9965,57.0158,14263.0
2020-12-18 14:35:00,59.26,59.29,59.21,59.22,18604.0,57.0254,57.0542,56.9773,56.9869,18604.0
2020-12-18 14:40:00,59.21,59.24,59.17,59.17,9205.0,56.9773,57.0061,56.9388,56.9388,9205.0
2020-12-18 14:45:00,59.18,59.21,59.17,59.18,11629.0,56.9484,56.9773,56.9388,56.9484,11629.0
2020-12-18 14:50:00,59.19,59.21,59.16,59.18,10340.0,56.958,56.9773,56.9291,56.9484,10340.0
2020-12-18 14:55:00,59.19,59.19,59.11,59.19,10794.0,56.958,56.958,56.881,56.958,10794.0
2020-12-18 15:00:00,59.19,59.2,59.16,59.18,10060.0,56.958,56.9676,56.9291,56.9484,10060.0
2020-12-18 15:05:00,59.19,59.27,59.19,59.24,15716.0,56.958,57.035,56.958,57.0061,15716.0
2020-12-18 15:10:00,59.25,59.26,59.2,59.24,11336.0,57.0158,57.0254,56.9676,57.0061,11336.0
2020-12-18 15:15:00,59.24,59.29,59.18,59.2,12363.0,57.0061,57.0542,56.9484,56.9676,12363.0
2020-12-18 15:20:00,59.21,59.21,59.05,59.08,14325.0,56.9773,56.9773,56.8233,56.8522,14325.0
2020-12-18 15:25:00,59.08,59.12,59.04,59.12,11826.0,56.8522,56.8907,56.8137,56.8907,11826.0
2020-12-18 15:30:00,59.13,59.17,59.09,59.13,17085.0,56.9003,56.9388,56.8618,56.9003,17085.0
2020-12-18 15:35:00,59.13,59.14,59.03,59.06,22270.0,56.9003,56.9099,56.804,56.8329,22270.0
2020-12-18 15:40:00,59.06,59.28,59.04,59.26,24506.0,56.8329,57.0446,56.8137,57.0254,24506.0
2020-12-18 15:45:00,59.26,59.31,59.21,59.27,34024.0,57.0254,57.0735,56.9773,57.035,34024.0
2020-12-18 15:50:00,59.29,59.43,59.16,59.42,58538.0,57.0542,57.189,56.9291,57.1793,58538.0
2020-12-18 15:55:00,59.42,59.48,59.29,59.41,43529.0,57.1793,57.2371,57.0542,57.1697,43529.0
2020-12-21 09:30:00,58.41,58.52,58.1,58.51,33244.0,56.3199,56.426,56.021,56.4164,33244.0
2020-12-21 09:35:00,58.55,58.76,58.45,58.71,53120.0,56.4549,56.6574,56.3585,56.6092,53120.0
2020-12-21 09:40:00,58.69,58.84,58.64,58.65,58301.0,56.5899,56.7345,56.5417,56.5513,58301.0
2020-12-21 09:45:00,58.65,58.75,58.61,58.66,49222.0,56.5513,56.6478,56.5128,56.561,49222.0
2020-12-21 09:50:00,58.67,58.9,58.6,58.69,43765.0,56.5706,56.7924,56.5031,56.5899,43765.0
2020-12-21 09:55:00,58.71,58.84,58.69,58.71,16458.0,56.6092,56.7345,56.5899,56.6092,16458.0
2020-12-21 10:00:00,58.71,58.74,58.5,58.58,158918.0,56.6092,56.6381,56.4067,56.4839,158918.0
2020-12-21 10:05:00,58.59,58.59,58.37,58.46,228914.0,56.4935,56.4935,56.2814,56.3681,228914.0
2020-12-21 10:10:00,58.46,58.49,58.14,58.15,238154.0,56.3681,56.3971,56.0596,56.0692,238154.0
2020-12-21 10:15:00,58.14,58.3,58.03,58.08,64729.0,56.0596,56.2139,55.9535,56.0017,64729.0
2020-12-21 10:20:00,58.09,58.15,57.96,58.13,69422.0,56.0114,56.0692,55.886,56.05,69422.0
2020-12-21 10:25:00,58.1,58.16,57.97,58.06,44508.0,56.021,56.0789,55.8957,55.9825,44508.0
2020-12-21 10:30:00,58.02,58.11,57.94,58.04,48287.0,55.9439,56.0307,55.8668,55.9632,48287.0
2020-12-21 10:35:00,58.07,58.4,58.07,58.4,42082.0,55.9921,56.3103,55.9921,56.3103,42082.0
2020-12-21 10:40:00,58.37,58.47,58.3,58.47,32943.0,56.2814,56.3778,56.2139,56.3778,32943.0
2020-12-21 10:45:00,58.46,58.49,58.37,58.4,20845.0,56.3681,56.3971,56.2814,56.3103,20845.0
2020-12-21 10:50:00,58.42,58.49,58.4,58.45,17308.0,56.3296,56.3971,56.3103,56.3585,17308.0
2020-12-21 10:55:00,58.46,58.59,58.45,58.54,17631.0,56.3681,56.4935,56.3585,56.4453,17631.0
2020-12-21 11:00:00,58.54,58.64,58.5,58.62,14600.0,56.4453,56.5417,56.4067,56.5224,14600.0
2020-12-21 11:05:00,58.62,58.67,58.57,58.66,21817.0,56.5224,56.5706,56.4742,56.561,21817.0
2020-12-21 11:10:00,58.66,58.78,58.65,58.76,12451.0,56.561,56.6767,56.5513,56.6574,12451.0
2020-12-21 11:15:00,58.76,58.8,58.67,58.75,11784.0,56.6574,56.696,56.5706,56.6478,11784.0
2020-12-21 11:20:00,58.74,58.83,58.69,58.83,8392.0,56.6381,56.7249,56.5899,56.7249,8392.0
2020-12-21 11:25:00,58.79,58.79,58.69,58.74,13008.0,56.6863,56.6863,56.5899,56.6381,13008.0
2020-12-21 11:30:00,58.75,58.82,58.74,58.77,8817.0,56.6478,56.7153,56.6381,56.6671,8817.0
2020-12-21 11:35:00,58.73,58.81,58.71,58.8,7584.0,56.6285,56.7056,56.6092,56.696,7584.0
2020-12-21 11:40:00,58.81,58.85,58.78,58.85,6920.0,56.7056,56.7442,56.6767,56.7442,6920.0
2020-12-21 11:45:00,58.88,58.9,58.82,58.89,8585.0,56.7731,56.7924,56.7153,56.7828,8585.0
2020-12-21 11:50:00,58.88,58.95,58.87,58.92,4957.0,56.7731,56.8406,56.7635,56.8117,4957.0
2020-12-21 11:55:00,58.92,58.93,58.85,58.87,5592.0,56.8117,56.8213,56.7442,56.7635,5592.0
2020-12-21 12:00:00,58.88,58.94,58.88,58.92,3702.0,56.7731,56.831,56.7731,56.8117,3702.0
2020-12-21 12:05:00,58.91,58.91,58.85,58.89,5637.0,56.802,56.802,56.7442,56.7828,5637.0
2020-12-21 12:10:00,58.89,58.92,58.86,58.89,5395.0,56.7828,56.8117,56.7538,56.7828,5395.0
2020-12-21 12:15:00,58.89,58.93,58.85,58.89,12776.0,56.7828,56.8213,56.7442,56.7828,12776.0
2020-12-21 12:20:00,58.89,58.97,58.88,58.97,3653.0,56.7828,56.8599,56.7731,56.8599,3653.0
2020-12-21 12:25:00,58.98,59.08,58.98,59.08,7633.0,56.8695,56.966,56.8695,56.966,7633.0
2020-12-21 12:30:00,59.08,59.15,59.05,59.05,9208.0,56.966,57.0335,56.937,56.937,9208.0
2020-12-21 12:35:00,59.05,59.07,59.01,59.06,5298.0,56.937,56.9563,56.8985,56.9467,5298.0
2020-12-21 12:40:00,59.06,59.06,59.01,59.04,10386.0,56.9467,56.9467,56.8985,56.9274,10386.0
2020-12-21 12:45:00,59.03,59.11,59.01,59.09,4224.0,56.9177,56.9949,56.8985,56.9756,4224.0
2020-12-21 12:50:00,59.09,59.16,59.08,59.1,20767.0,56.9756,57.0431,56.966,56.9852,20767.0
2020-12-21 12:55:00,59.1,59.13,59.09,59.1,3822.0,56.9852,57.0142,56.9756,56.9852,3822.0
2020-12-21 13:00:00,59.1,59.13,59.09,59.11,4383.0,56.9852,57.0142,56.9756,56.9949,4383.0
2020-12-21 13:05:00,59.1,59.14,59.08,59.09,8240.0,56.9852,57.0238,56.966,56.9756,8240.0
2020-12-21 13:10:00,59.1,59.13,59.08,59.11,4343.0,56.9852,57.0142,56.966,56.9949,4343.0
2020-12-21 13:15:00,59.12,59.15,59.11,59.15,6951.0,57.0045,57.0335,56.9949,57.0335,6951.0
2020-12-21 13:20:00,59.14,59.15,59.11,59.13,5356.0,57.0238,57.0335,56.9949,57.0142,5356.0
2020-12-21 13:25:00,59.1,59.14,59.08,59.11,9053.0,56.9852,57.0238,56.966,56.9949,9053.0
2020-12-21 13:30:00,59.1,59.22,59.1,59.22,7262.0,56.9852,57.101,56.9852,57.101,7262.0
2020-12-21 13:35:00,59.23,59.23,59.16,59.2,5761.0,57.1106,57.1106,57.0431,57.0817,5761.0
2020-12-21 13:40:00,59.19,59.23,59.18,59.21,8454.0,57.072,57.1106,57.0624,57.0913,8454.0
2020-12-21 13:45:00,59.2,59.2,59.1,59.15,24550.0,57.0817,57.0817,56.9852,57.0335,24550.0
2020-12-21 13:50:00,59.16,59.2,59.14,59.2,6558.0,57.0431,57.0817,57.0238,57.0817,6558.0
2020-12-21 13:55:00,59.21,59.24,59.19,59.2,8846.0,57.0913,57.1202,57.072,57.0817,8846.0
2020-12-21 14:00:00,59.2,59.21,59.15,59.16,5595.0,57.0817,57.0913,57.0335,57.0431,5595.0
2020-12-21 14:05:00,59.16,59.18,59.14,59.16,5902.0,57.0431,57.0624,57.0238,57.0431,5902.0
2020-12-21 14:10:00,59.16,59.29,59.16,59.27,7061.0,57.0431,57.1684,57.0431,57.1492,7061.0
2020-12-21 14:15:00,59.29,59.3,59.23,59.28,9747.0,57.1684,57.1781,57.1106,57.1588,9747.0
2020-12-21 14:20:00,59.27,59.3,59.25,59.25,8041.0,57.1492,57.1781,57.1299,57.1299,8041.0
2020-12-21 14:25:00,59.25,59.31,59.25,59.28,7970.0,57.1299,57.1877,57.1299,57.1588,7970.0
2020-12-21 14:30:00,59.27,59.32,59.26,59.3,11361.0,57.1492,57.1974,57.1395,57.1781,11361.0
2020-12-21 14:35:00,59.3,59.38,59.28,59.3,14367.0,57.1781,57.2552,57.1588,57.1781,14367.0
2020-12-21 14:40:00,59.29,59.3,59.23,59.26,12749.0,57.1684,57.1781,57.1106,57.1395,12749.0
2020-12-21 14:45:00,59.27,59.31,59.21,59.23,11886.0,57.1492,57.1877,57.0913,57.1106,11886.0
2020-12-21 14:50:00,59.22,59.26,59.2,59.23,14006.0,57.101,57.1395,57.0817,57.1106,14006.0
2020-12-21 14:55:00,59.23,59.27,59.16,59.19,12154.0,57.1106,57.1492,57.0431,57.072,12154.0
2020-12-21 15:00:00,59.18,59.21,59.17,59.18,20522.0,57.0624,57.0913,57.0527,57.0624,20522.0
2020-12-21 15:05:00,59.18,59.18,59.12,59.12,15063.0,57.0624,57.0624,57.0045,57.0045,15063.0
2020-12-21 15:10:00,59.11,59.16,59.1,59.16,8678.0,56.9949,57.0431,56.9852,57.0431,8678.0
2020-12-21 15:15:00,59.16,59.18,59.12,59.14,14513.0,57.0431,57.0624,57.0045,57.0238,14513.0
2020-12-21 15:20:00,59.14,59.14,59.08,59.09,12040.0,57.0238,57.0238,56.966,56.9756,12040.0
2020-12-21 15:25:00,59.09,59.11,59.04,59.04,19887.0,56.9756,56.9949,56.9274,56.9274,19887.0
2020-12-21 15:30:00,59.03,59.06,58.94,58.95,31411.0,56.9177,56.9467,56.831,56.8406,31411.0
2020-12-21 15:35:00,58.95,59.04,58.92,59.04,41854.0,56.8406,56.9274,56.8117,56.9274,41854.0
2020-12-21 15:40:00,59.04,59.06,58.98,58.98,25605.0,56.9274,56.9467,56.8695,56.8695,25605.0
2020-12-21 15:45:00,58.99,59.0,58.91,58.93,28693.0,56.8792,56.8888,56.802,56.8213,28693.0
2020-12-21 15:50:00,58.92,58.93,58.81,58.93,29813.0,56.8117,56.8213,56.7056,56.8213,29813.0
2020-12-21 15:55:00,58.93,59.07,58.92,59.04,61476.0,56.8213,56.9563,56.8117,56.9274,61476.0
2020-12-22 09:30:00,59.21,59.28,58.98,59.12,110951.0,57.0913,57.1588,56.8695,57.0045,110951.0
2020-12-22 09:35:00,59.1,59.18,59.02,59.12,153447.0,56.9852,57.0624,56.9081,57.0045,153447.0
2020-12-22 09:40:00,59.13,59.13,58.99,59.1,30103.0,57.0142,57.0142,56.8792,56.9852,30103.0
2020-12-22 09:45:00,59.1,59.19,59.04,59.04,20810.0,56.9852,57.072,56.9274,56.9274,20810.0
2020-12-22 09:50:00,59.04,59.07,58.85,58.85,27141.0,56.9274,56.9563,56.7442,56.7442,27141.0
2020-12-22 09:55:00,58.87,58.95,58.86,58.88,23800.0,56.7635,56.8406,56.7538,56.7731,23800.0
2020-12-22 10:00:00,58.88,58.94,58.79,58.9,22332.0,56.7731,56.831,56.6863,56.7924,22332.0
2020-12-22 10:05:00,58.92,59.21,58.92,59.2,94259.0,56.8117,57.0913,56.8117,57.0817,94259.0
2020-12-22 10:10:00,59.2,59.2,59.02,59.02,68316.0,57.0817,57.0817,56.9081,56.9081,68316.0
2020-12-22 10:15:00,59.03,59.15,59.02,59.13,35448.0,56.9177,57.0335,56.9081,57.0142,35448.0
2020-12-22 10:20:00,59.13,59.21,59.12,59.17,33442.0,57.0142,57.0913,57.0045,57.0527,33442.0
2020-12-22 10:25:00,59.18,59.3,59.11,59.3,10775.0,57.0624,57.1781,56.9949,57.1781,10775.0
2020-12-22 10:30:00,59.3,59.32,59.24,59.27,15573.0,57.1781,57.1974,57.1202,57.1492,15573.0
2020-12-22 10:35:00,59.27,59.33,59.25,59.32,18789.0,57.1492,57.207,57.1299,57.1974,18789.0
2020-12-22 10:40:00,59.33,59.41,59.32,59.39,13418.0,57.207,57.2842,57.1974,57.2649,13418.0
2020-12-22 10:45:00,59.39,59.4,59.23,59.23,9888.0,57.2649,57.2745,57.1106,57.1106,9888.0
2020-12-22 10:50:00,59.23,59.26,59.17,59.2,9220.0,57.1106,57.1395,57.0527,57.0817,9220.0
2020-12-22 10:55:00,59.22,59.25,59.19,59.25,9626.0,57.101,57.1299,57.072,57.1299,9626.0
2020-12-22 11:00:00,59.27,59.33,59.25,59.3,15537.0,57.1492,57.207,57.1299,57.1781,15537.0
2020-12-22 11:05:00,59.3,59.37,59.3,59.36,22460.0,57.1781,57.2456,57.1781,57.2359,22460.0
2020-12-22 11:10:00,59.37,59.52,59.36,59.5,15927.0,57.2456,57.3902,57.2359,57.3709,15927.0
2020-12-22 11:15:00,59.49,59.49,59.36,59.37,9512.0,57.3613,57.3613,57.2359,57.2456,9512.0
2020-12-22 11:20:00,59.34,59.34,59.21,59.21,9726.0,57.2167,57.2167,57.0913,57.0913,9726.0
2020-12-22 11:25:00,59.22,59.26,59.21,59.22,6150.0,57.101,57.1395,57.0913,57.101,6150.0
2020-12-22 11:30:00,59.23,59.24,59.13,59.13,14955.0,57.1106,57.1202,57.0142,57.0142,14955.0
2020-12-22 11:35:00,59.13,59.14,58.95,58.97,8868.0,57.0142,57.0238,56.8406,56.8599,8868.0
2020-12-22 11:40:00,58.98,59.0,58.92,58.96,10528.0,56.8695,56.8888,56.8117,56.8503,10528.0
2020-12-22 11:45:00,58.97,59.02,58.94,58.98,16701.0,56.8599,56.9081,56.831,56.8695,16701.0
2020-12-22 11:50:00,58.97,58.97,58.85,58.91,9600.0,56.8599,56.8599,56.7442,56.802,9600.0
2020-12-22 11:55:00,58.95,59.01,58.94,59.01,4843.0,56.8406,56.8985,56.831,56.8985,4843.0
2020-12-22 12:00:00,59.01,59.09,59.01,59.04,9553.0,56.8985,56.9756,56.8985,56.9274,9553.0
2020-12-22 12:05:00,59.02,59.03,58.96,58.98,5224.0,56.9081,56.9177,56.8503,56.8695,5224.0
2020-12-22 12:10:00,58.99,59.09,58.98,59.08,6357.0,56.8792,56.9756,56.8695,56.966,6357.0
2020-12-22 12:15:00,59.08,59.16,59.08,59.15,7395.0,56.966,57.0431,56.966,57.0335,7395.0
2020-12-22 12:20:00,59.15,59.18,59.12,59.12,7723.0,57.0335,57.0624,57.0045,57.0045,7723.0
2020-12-22 12:25:00,59.11,59.11,59.07,59.08,3775.0,56.9949,56.9949,56.9563,56.966,3775.0
2020-12-22 12:30:00,59.09,59.17,59.09,59.12,14066.0,56.9756,57.0527,56.9756,57.0045,14066.0
2020-12-22 12:35:00,59.12,59.17,59.08,59.1,18004.0,57.0045,57.0527,56.966,56.9852,18004.0
2020-12-22 12:40:00,59.11,59.11,59.06,59.1,6100.0,56.9949,56.9949,56.9467,56.9852,6100.0
2020-12-22 12:45:00,59.1,59.15,59.1,59.15,6626.0,56.9852,57.0335,56.9852,57.0335,6626.0
2020-12-22 12:50:00,59.15,59.19,59.15,59.19,4668.0,57.0335,57.072,57.0335,57.072,4668.0
2020-12-22 12:55:00,59.19,59.19,59.16,59.17,5465.0,57.072,57.072,57.0431,57.0527,5465.0
2020-12-22 13:00:00,59.18,59.19,59.16,59.17,3700.0,57.0624,57.072,57.0431,57.0527,3700.0
2020-12-22 13:05:00,59.17,59.23,59.16,59.23,6095.0,57.0527,57.1106,57.0431,57.1106,6095.0
2020-12-22 13:10:00,59.25,59.25,59.18,59.19,6289.0,57.1299,57.1299,57.0624,57.072,6289.0
2020-12-22 13:15:00,59.2,59.22,59.19,59.21,2400.0,57.0817,57.101,57.072,57.0913,2400.0
2020-12-22 13:20:00,59.21,59.25,59.21,59.25,14134.0,57.0913,57.1299,57.0913,57.1299,14134.0
2020-12-22 13:25:00,59.27,59.27,59.2,59.21,10810.0,57.1492,57.1492,57.0817,57.0913,10810.0
2020-12-22 13:30:00,59.2,59.21,59.16,59.18,18187.0,57.0817,57.0913,57.0431,57.0624,18187.0
2020-12-22 13:35:00,59.17,59.24,59.15,59.23,6514.0,57.0527,57.1202,57.0335,57.1106,6514.0
2020-12-22 13:40:00,59.21,59.22,59.15,59.16,6874.0,57.0913,57.101,57.0335,57.0431,6874.0
2020-12-22 13:45:00,59.17,59.22,59.16,59.19,8540.0,57.0527,57.101,57.0431,57.072,8540.0
2020-12-22 13:50:00,59.2,59.23,59.2,59.23,5024.0,57.0817,57.1106,57.0817,57.1106,5024.0
2020-12-22 13:55:00,59.22,59.24,59.2,59.23,8950.0,57.101,57.1202,57.0817,57.1106,8950.0
2020-12-22 14:00:00,59.23,59.29,59.23,59.25,6660.0,57.1106,57.1684,57.1106,57.1299,6660.0
2020-12-22 14:05:00,59.24,59.27,59.16,59.2,18036.0,57.1202,57.1492,57.0431,57.0817,18036.0
2020-12-22 14:10:00,59.21,59.25,59.17,59.23,7454.0,57.0913,57.1299,57.0527,57.1106,7454.0
2020-12-22 14:15:00,59.23,59.33,59.23,59.32,10217.0,57.1106,57.207,57.1106,57.1974,10217.0
2020-12-22 14:20:00,59.33,59.35,59.3,59.34,5104.0,57.207,57.2263,57.1781,57.2167,5104.0
2020-12-22 14:25:00,59.33,59.36,59.29,59.36,6221.0,57.207,57.2359,57.1684,57.2359,6221.0
2020-12-22 14:30:00,59.35,59.36,59.32,59.32,17672.0,57.2263,57.2359,57.1974,57.1974,17672.0
2020-12-22 14:35:00,59.32,59.32,59.19,59.2,14511.0,57.1974,57.1974,57.072,57.0817,14511.0
2020-12-22 14:40:00,59.2,59.23,59.16,59.23,6548.0,57.0817,57.1106,57.0431,57.1106,6548.0
2020-12-22 14:45:00,59.22,59.27,59.2,59.26,5794.0,57.101,57.1492,57.0817,57.1395,5794.0
2020-12-22 14:50:00,59.26,59.29,59.24,59.26,9200.0,57.1395,57.1684,57.1202,57.1395,9200.0
2020-12-22 14:55:00,59.24,59.3,59.23,59.29,18408.0,57.1202,57.1781,57.1106,57.1684,18408.0
2020-12-22 15:00:00,59.3,59.35,59.29,59.33,24158.0,57.1781,57.2263,57.1684,57.207,24158.0
2020-12-22 15:05:00,59.32,59.33,59.25,59.25,5483.0,57.1974,57.207,57.1299,57.1299,5483.0
2020-12-22 15:10:00,59.25,59.27,59.18,59.23,6012.0,57.1299,57.1492,57.0624,57.1106,6012.0
2020-12-22 15:15:00,59.24,59.26,59.21,59.24,6371.0,57.1202,57.1395,57.0913,57.1202,6371.0
2020-12-22 15:20:00,59.26,59.28,59.22,59.22,5000.0,57.1395,57.1588,57.101,57.101,5000.0
2020-12-22 15:25:00,59.22,59.23,59.16,59.17,10125.0,57.101,57.1106,57.0431,57.0527,10125.0
2020-12-22 15:30:00,59.17,59.21,59.13,59.18,50916.0,57.0527,57.0913,57.0142,57.0624,50916.0
2020-12-22 15:35:00,59.18,59.21,59.13,59.15,12854.0,57.0624,57.0913,57.0142,57.0335,12854.0
2020-12-22 15:40:00,59.14,59.16,59.09,59.14,9900.0,57.0238,57.0431,56.9756,57.0238,9900.0
2020-12-22 15:45:00,59.15,59.24,59.12,59.12,25815.0,57.0335,57.1202,57.0045,57.0045,25815.0
2020-12-22 15:50:00,59.1,59.17,59.08,59.17,19183.0,56.9852,57.0527,56.966,57.0527,19183.0
2020-12-22 15:55:00,59.17,59.2,59.12,59.16,45086.0,57.0527,57.0817,57.0045,57.0431,45086.0
2020-12-23 09:30:00,59.32,59.45,59.25,59.42,21606.0,57.1974,57.3227,57.1299,57.2938,21606.0
2020-12-23 09:35:00,59.4,59.4,59.19,59.24,17964.0,57.2745,57.2745,57.072,57.1202,17964.0
2020-12-23 09:40:00,59.24,59.24,58.94,58.94,30670.0,57.1202,57.1202,56.831,56.831,30670.0
2020-12-23 09:45:00,58.91,59.07,58.84,59.04,21924.0,56.802,56.9563,56.7345,56.9274,21924.0
2020-12-23 09:50:00,59.07,59.16,59.07,59.13,10553.0,56.9563,57.0431,56.9563,57.0142,10553.0
2020-12-23 09:55:00,59.13,59.17,59.07,59.09,10006.0,57.0142,57.0527,56.9563,56.9756,10006.0
2020-12-23 10:00:00,59.11,59.12,58.83,58.84,54048.0,56.9949,57.0045,56.7249,56.7345,54048.0
2020-12-23 10:05:00,58.86,58.9,58.72,58.76,25199.0,56.7538,56.7924,56.6188,56.6574,25199.0
2020-12-23 10:10:00,58.74,58.77,58.65,58.76,31284.0,56.6381,56.6671,56.5513,56.6574,31284.0
2020-12-23 10:15:00,58.76,58.78,58.58,58.63,22983.0,56.6574,56.6767,56.4839,56.5321,22983.0
2020-12-23 10:20:00,58.65,58.72,58.65,58.68,13048.0,56.5513,56.6188,56.5513,56.5803,13048.0
2020-12-23 10:25:00,58.68,58.68,58.61,58.62,6203.0,56.5803,56.5803,56.5128,56.5224,6203.0
2020-12-23 10:30:00,58.63,58.77,58.62,58.77,10496.0,56.5321,56.6671,56.5224,56.6671,10496.0
2020-12-23 10:35:00,58.78,58.85,58.77,58.84,4032.0,56.6767,56.7442,56.6671,56.7345,4032.0
2020-12-23 10:40:00,58.87,58.89,58.83,58.89,6195.0,56.7635,56.7828,56.7249,56.7828,6195.0
2020-12-23 10:45:00,58.88,58.9,58.81,58.87,6948.0,56.7731,56.7924,56.7056,56.7635,6948.0
2020-12-23 10:50:00,58.87,58.89,58.82,58.85,21818.0,56.7635,56.7828,56.7153,56.7442,21818.0
2020-12-23 10:55:00,58.86,58.93,58.86,58.87,6100.0,56.7538,56.8213,56.7538,56.7635,6100.0
2020-12-23 11:00:00,58.86,58.9,58.85,58.89,5528.0,56.7538,56.7924,56.7442,56.7828,5528.0
2020-12-23 11:05:00,58.87,58.97,58.87,58.95,4884.0,56.7635,56.8599,56.7635,56.8406,4884.0
2020-12-23 11:10:00,58.95,59.0,58.92,58.99,3959.0,56.8406,56.8888,56.8117,56.8792,3959.0
2020-12-23 11:15:00,59.0,59.01,58.89,58.89,4663.0,56.8888,56.8985,56.7828,56.7828,4663.0
2020-12-23 11:20:00,58.89,58.93,58.88,58.92,2637.0,56.7828,56.8213,56.7731,56.8117,2637.0
2020-12-23 11:25:00,58.95,58.97,58.91,58.91,3574.0,56.8406,56.8599,56.802,56.802,3574.0
2020-12-23 11:30:00,58.92,58.95,58.89,58.9,4441.0,56.8117,56.8406,56.7828,56.7924,4441.0
2020-12-23 11:35:00,58.91,58.93,58.83,58.86,7400.0,56.802,56.8213,56.7249,56.7538,7400.0
2020-12-23 11:40:00,58.86,58.89,58.86,58.89,2965.0,56.7538,56.7828,56.7538,56.7828,2965.0
2020-12-23 11:45:00,58.9,58.92,58.84,58.85,1800.0,56.7924,56.8117,56.7345,56.7442,1800.0
2020-12-23 11:50:00,58.84,58.85,58.82,58.83,3900.0,56.7345,56.7442,56.7153,56.7249,3900.0
2020-12-23 11:55:00,58.84,58.88,58.84,58.86,14588.0,56.7345,56.7731,56.7345,56.7538,14588.0
2020-12-23 12:00:00,58.84,58.85,58.78,58.78,4744.0,56.7345,56.7442,56.6767,56.6767,4744.0
2020-12-23 12:05:00,58.78,58.8,58.76,58.79,5916.0,56.6767,56.696,56.6574,56.6863,5916.0
2020-12-23 12:10:00,58.78,58.86,58.78,58.86,5428.0,56.6767,56.7538,56.6767,56.7538,5428.0
2020-12-23 12:15:00,58.86,58.88,58.83,58.83,5783.0,56.7538,56.7731,56.7249,56.7249,5783.0
2020-12-23 12:20:00,58.82,58.85,58.8,58.81,4481.0,56.7153,56.7442,56.696,56.7056,4481.0
2020-12-23 12:25:00,58.78,58.81,58.76,58.81,5532.0,56.6767,56.7056,56.6574,56.7056,5532.0
2020-12-23 12:30:00,58.83,58.85,58.82,58.85,4356.0,56.7249,56.7442,56.7153,56.7442,4356.0
2020-12-23 12:35:00,58.86,58.86,58.8,58.82,3907.0,56.7538,56.7538,56.696,56.7153,3907.0
2020-12-23 12:40:00,58.79,58.84,58.79,58.84,2225.0,56.6863,56.7345,56.6863,56.7345,2225.0
2020-12-23 12:45:00,58.83,58.83,58.75,58.77,4783.0,56.7249,56.7249,56.6478,56.6671,4783.0
2020-12-23 12:50:00,58.76,58.79,58.75,58.79,3605.0,56.6574,56.6863,56.6478,56.6863,3605.0
2020-12-23 12:55:00,58.79,58.86,58.79,58.84,3818.0,56.6863,56.7538,56.6863,56.7345,3818.0
2020-12-23 13:00:00,58.84,58.87,58.82,58.84,6311.0,56.7345,56.7635,56.7153,56.7345,6311.0
2020-12-23 13:05:00,58.84,58.85,58.81,58.83,7218.0,56.7345,56.7442,56.7056,56.7249,7218.0
2020-12-23 13:10:00,58.83,58.84,58.8,58.83,10219.0,56.7249,56.7345,56.696,56.7249,10219.0
2020-12-23 13:15:00,58.82,58.83,58.8,58.83,6338.0,56.7153,56.7249,56.696,56.7249,6338.0
2020-12-23 13:20:00,58.83,58.88,58.82,58.87,3286.0,56.7249,56.7731,56.7153,56.7635,3286.0
2020-12-23 13:25:00,58.83,58.88,58.82,58.85,5322.0,56.7249,56.7731,56.7153,56.7442,5322.0
2020-12-23 13:30:00,58.86,58.9,58.85,58.89,5905.0,56.7538,56.7924,56.7442,56.7828,5905.0
2020-12-23 13:35:00,58.9,58.91,58.88,58.91,3000.0,56.7924,56.802,56.7731,56.802,3000.0
2020-12-23 13:40:00,58.9,58.94,58.9,58.93,4864.0,56.7924,56.831,56.7924,56.8213,4864.0
2020-12-23 13:45:00,58.94,58.94,58.9,58.91,1988.0,56.831,56.831,56.7924,56.802,1988.0
2020-12-23 13:50:00,58.91,58.91,58.88,58.9,5836.0,56.802,56.802,56.7731,56.7924,5836.0
2020-12-23 13:55:00,58.89,58.92,58.88,58.92,4158.0,56.7828,56.8117,56.7731,56.8117,4158.0
2020-12-23 14:00:00,58.91,58.94,58.89,58.9,7562.0,56.802,56.831,56.7828,56.7924,7562.0
2020-12-23 14:05:00,58.91,58.95,58.91,58.94,5532.0,56.802,56.8406,56.802,56.831,5532.0
2020-12-23 14:10:00,58.94,58.94,58.9,58.93,20942.0,56.831,56.831,56.7924,56.8213,20942.0
2020-12-23 14:15:00,58.93,58.93,58.84,58.85,11568.0,56.8213,56.8213,56.7345,56.7442,11568.0
2020-12-23 14:20:00,58.86,58.89,58.85,58.85,9490.0,56.7538,56.7828,56.7442,56.7442,9490.0
2020-12-23 14:25:00,58.84,58.88,58.83,58.87,14920.0,56.7345,56.7731,56.7249,56.7635,14920.0
2020-12-23 14:30:00,58.87,58.94,58.86,58.92,22568.0,56.7635,56.831,56.7538,56.8117,22568.0
2020-12-23 14:35:00,58.93,58.94,58.88,58.88,12077.0,56.8213,56.831,56.7731,56.7731,12077.0
2020-12-23 14:40:00,58.88,58.93,58.88,58.88,18895.0,56.7731,56.8213,56.7731,56.7731,18895.0
2020-12-23 14:45:00,58.88,58.93,58.86,58.93,12975.0,56.7731,56.8213,56.7538,56.8213,12975.0
2020-12-23 14:50:00,58.91,58.91,58.85,58.87,20307.0,56.802,56.802,56.7442,56.7635,20307.0
2020-12-23 14:55:00,58.86,58.92,58.85,58.9,24689.0,56.7538,56.8117,56.7442,56.7924,24689.0
2020-12-23 15:00:00,58.9,58.94,58.9,58.92,18074.0,56.7924,56.831,56.7924,56.8117,18074.0
2020-12-23 15:05:00,58.92,58.92,58.87,58.88,14593.0,56.8117,56.8117,56.7635,56.7731,14593.0
2020-12-23 15:10:00,58.88,58.89,58.86,58.87,14849.0,56.7731,56.7828,56.7538,56.7635,14849.0
2020-12-23 15:15:00,58.87,58.91,58.86,58.87,10583.0,56.7635,56.802,56.7538,56.7635,10583.0
2020-12-23 15:20:00,58.87,58.9,58.86,58.86,16140.0,56.7635,56.7924,56.7538,56.7538,16140.0
2020-12-23 15:25:00,58.86,58.86,58.79,58.83,19326.0,56.7538,56.7538,56.6863,56.7249,19326.0
2020-12-23 15:30:00,58.84,58.86,58.82,58.84,27629.0,56.7345,56.7538,56.7153,56.7345,27629.0
2020-12-23 15:35:00,58.84,58.89,58.84,58.88,25621.0,56.7345,56.7828,56.7345,56.7731,25621.0
2020-12-23 15:40:00,58.88,58.94,58.87,58.93,39255.0,56.7731,56.831,56.7635,56.8213,39255.0
2020-12-23 15:45:00,58.92,58.96,58.88,58.89,56752.0,56.8117,56.8503,56.7731,56.7828,56752.0
2020-12-23 15:50:00,58.85,58.85,58.73,58.79,59044.0,56.7442,56.7442,56.6285,56.6863,59044.0
2020-12-23 15:55:00,58.79,58.84,58.73,58.75,134501.0,56.6863,56.7345,56.6285,56.6478,134501.0
2020-12-24 09:30:00,58.77,58.79,58.58,58.6,20776.0,56.6671,56.6863,56.4839,56.5031,20776.0
2020-12-24 09:35:00,58.57,58.7,58.52,58.66,36879.0,56.4742,56.5996,56.426,56.561,36879.0
2020-12-24 09:40:00,58.7,58.86,58.69,58.86,75467.0,56.5996,56.7538,56.5899,56.7538,75467.0
2020-12-24 09:45:00,58.83,58.89,58.79,58.85,44189.0,56.7249,56.7828,56.6863,56.7442,44189.0
2020-12-24 09:50:00,58.85,58.96,58.82,58.94,43740.0,56.7442,56.8503,56.7153,56.831,43740.0
2020-12-24 09:55:00,58.94,59.05,58.94,59.01,36393.0,56.831,56.937,56.831,56.8985,36393.0
2020-12-24 10:00:00,59.0,59.01,58.89,58.92,31822.0,56.8888,56.8985,56.7828,56.8117,31822.0
2020-12-24 10:05:00,58.92,58.97,58.85,58.97,25357.0,56.8117,56.8599,56.7442,56.8599,25357.0
2020-12-24 10:10:00,58.98,59.01,58.94,59.01,8230.0,56.8695,56.8985,56.831,56.8985,8230.0
2020-12-24 10:15:00,59.0,59.03,58.97,59.01,10650.0,56.8888,56.9177,56.8599,56.8985,10650.0
2020-12-24 10:20:00,59.0,59.01,58.96,59.0,9487.0,56.8888,56.8985,56.8503,56.8888,9487.0
2020-12-24 10:25:00,59.0,59.07,58.99,59.06,13470.0,56.8888,56.9563,56.8792,56.9467,13470.0
2020-12-24 10:30:00,59.08,59.08,59.02,59.07,11458.0,56.966,56.966,56.9081,56.9563,11458.0
2020-12-24 10:35:00,59.07,59.18,59.05,59.18,39677.0,56.9563,57.0624,56.937,57.0624,39677.0
2020-12-24 10:40:00,59.18,59.23,59.16,59.19,37870.0,57.0624,57.1106,57.0431,57.072,37870.0
2020-12-24 10:45:00,59.19,59.2,59.12,59.18,33109.0,57.072,57.0817,57.0045,57.0624,33109.0
2020-12-24 10:50:00,59.18,59.3,59.17,59.29,29674.0,57.0624,57.1781,57.0527,57.1684,29674.0
2020-12-24 10:55:00,59.3,59.31,59.17,59.18,46941.0,57.1781,57.1877,57.0527,57.0624,46941.0
2020-12-24 11:00:00,59.18,59.23,59.17,59.22,31320.0,57.0624,57.1106,57.0527,57.101,31320.0
2020-12-24 11:05:00,59.22,59.23,59.16,59.22,22364.0,57.101,57.1106,57.0431,57.101,22364.0
2020-12-24 11:10:00,59.23,59.3,59.2,59.26,7553.0,57.1106,57.1781,57.0817,57.1395,7553.0
2020-12-24 11:15:00,59.27,59.27,59.16,59.16,9134.0,57.1492,57.1492,57.0431,57.0431,9134.0
2020-12-24 11:20:00,59.16,59.19,59.16,59.16,6899.0,57.0431,57.072,57.0431,57.0431,6899.0
2020-12-24 11:25:00,59.16,59.19,59.13,59.13,10062.0,57.0431,57.072,57.0142,57.0142,10062.0
2020-12-24 11:30:00,59.12,59.23,59.1,59.22,12210.0,57.0045,57.1106,56.9852,57.101,12210.0
2020-12-24 11:35:00,59.22,59.22,59.09,59.09,6559.0,57.101,57.101,56.9756,56.9756,6559.0
2020-12-24 11:40:00,59.09,59.16,59.09,59.14,8815.0,56.9756,57.0431,56.9756,57.0238,8815.0
2020-12-24 11:45:00,59.14,59.15,59.1,59.11,4135.0,57.0238,57.0335,56.9852,56.9949,4135.0
2020-12-24 11:50:00,59.11,59.19,59.09,59.16,14139.0,56.9949,57.072,56.9756,57.0431,14139.0
2020-12-24 11:55:00,59.15,59.23,59.13,59.19,6420.0,57.0335,57.1106,57.0142,57.072,6420.0
2020-12-24 12:00:00,59.19,59.19,59.13,59.15,8352.0,57.072,57.072,57.0142,57.0335,8352.0
2020-12-24 12:05:00,59.15,59.16,59.12,59.13,10109.0,57.0335,57.0431,57.0045,57.0142,10109.0
2020-12-24 12:10:00,59.13,59.18,59.13,59.18,4873.0,57.0142,57.0624,57.0142,57.0624,4873.0
2020-12-24 12:15:00,59.18,59.18,59.12,59.15,5206.0,57.0624,57.0624,57.0045,57.0335,5206.0
2020-12-24 12:20:00,59.17,59.17,59.11,59.11,9273.0,57.0527,57.0527,56.9949,56.9949,9273.0
2020-12-24 12:25:00,59.13,59.13,59.06,59.13,5465.0,57.0142,57.0142,56.9467,57.0142,5465.0
2020-12-24 12:30:00,59.13,59.2,59.11,59.18,9070.0,57.0142,57.0817,56.9949,57.0624,9070.0
2020-12-24 12:35:00,59.18,59.27,59.16,59.27,7478.0,57.0624,57.1492,57.0431,57.1492,7478.0
2020-12-24 12:40:00,59.26,59.26,59.23,59.26,14129.0,57.1395,57.1395,57.1106,57.1395,14129.0
2020-12-24 12:45:00,59.25,59.28,59.24,59.27,7461.0,57.1299,57.1588,57.1202,57.1492,7461.0
2020-12-24 12:50:00,59.28,59.38,59.28,59.34,17708.0,57.1588,57.2552,57.1588,57.2167,17708.0
2020-12-24 12:55:00,59.34,59.41,59.32,59.4,14550.0,57.2167,57.2842,57.1974,57.2745,14550.0
2020-12-28 09:30:00,59.77,59.85,59.37,59.38,16377.0,57.6313,57.7084,57.2456,57.2552,16377.0
2020-12-28 09:35:00,59.36,59.51,59.3,59.31,42074.0,57.2359,57.3806,57.1781,57.1877,42074.0
2020-12-28 09:40:00,59.29,59.46,59.26,59.27,37046.0,57.1684,57.3324,57.1395,57.1492,37046.0
2020-12-28 09:45:00,59.27,59.36,59.18,59.28,25032.0,57.1492,57.2359,57.0624,57.1588,25032.0
2020-12-28 09:50:00,59.27,59.37,59.23,59.28,12168.0,57.1492,57.2456,57.1106,57.1588,12168.0
2020-12-28 09:55:00,59.27,59.4,59.24,59.33,10338.0,57.1492,57.2745,57.1202,57.207,10338.0
2020-12-28 10:00:00,59.31,59.37,59.2,59.21,35475.0,57.1877,57.2456,57.0817,57.0913,35475.0
2020-12-28 10:05:00,59.22,59.25,59.09,59.13,48972.0,57.101,57.1299,56.9756,57.0142,48972.0
2020-12-28 10:10:00,59.13,59.28,59.13,59.17,46768.0,57.0142,57.1588,57.0142,57.0527,46768.0
2020-12-28 10:15:00,59.17,59.17,58.96,58.98,38165.0,57.0527,57.0527,56.8503,56.8695,38165.0
2020-12-28 10:20:00,59.0,59.14,58.98,59.14,13307.0,56.8888,57.0238,56.8695,57.0238,13307.0
2020-12-28 10:25:00,59.15,59.18,59.07,59.1,9000.0,57.0335,57.0624,56.9563,56.9852,9000.0
2020-12-28 10:30:00,59.11,59.25,59.08,59.24,15955.0,56.9949,57.1299,56.966,57.1202,15955.0
2020-12-28 10:35:00,59.24,59.29,59.23,59.24,11336.0,57.1202,57.1684,57.1106,57.1202,11336.0
2020-12-28 10:40:00,59.24,59.25,59.1,59.1,12718.0,57.1202,57.1299,56.9852,56.9852,12718.0
2020-12-28 10:45:00,59.1,59.15,59.03,59.09,32146.0,56.9852,57.0335,56.9177,56.9756,32146.0
2020-12-28 10:50:00,59.09,59.14,59.07,59.13,48265.0,56.9756,57.0238,56.9563,57.0142,48265.0
2020-12-28 10:55:00,59.13,59.22,59.12,59.16,28500.0,57.0142,57.101,57.0045,57.0431,28500.0
2020-12-28 11:00:00,59.19,59.19,59.09,59.1,12700.0,57.072,57.072,56.9756,56.9852,12700.0
2020-12-28 11:05:00,59.09,59.19,59.09,59.15,11358.0,56.9756,57.072,56.9756,57.0335,11358.0
2020-12-28 11:10:00,59.15,59.15,59.03,59.03,10412.0,57.0335,57.0335,56.9177,56.9177,10412.0
2020-12-28 11:15:00,59.02,59.02,58.93,58.96,11153.0,56.9081,56.9081,56.8213,56.8503,11153.0
2020-12-28 11:20:00,58.96,58.99,58.94,58.95,5400.0,56.8503,56.8792,56.831,56.8406,5400.0
2020-12-28 11:25:00,58.96,58.98,58.94,58.97,5000.0,56.8503,56.8695,56.831,56.8599,5000.0
2020-12-28 11:30:00,58.98,58.99,58.91,58.91,6304.0,56.8695,56.8792,56.802,56.802,6304.0
2020-12-28 11:35:00,58.93,58.94,58.89,58.91,10698.0,56.8213,56.831,56.7828,56.802,10698.0
2020-12-28 11:40:00,58.9,58.91,58.84,58.84,4800.0,56.7924,56.802,56.7345,56.7345,4800.0
2020-12-28 11:45:00,58.85,58.86,58.8,58.8,8746.0,56.7442,56.7538,56.696,56.696,8746.0
2020-12-28 11:50:00,58.78,58.78,58.68,58.73,7247.0,56.6767,56.6767,56.5803,56.6285,7247.0
2020-12-28 11:55:00,58.73,58.73,58.61,58.61,6937.0,56.6285,56.6285,56.5128,56.5128,6937.0
2020-12-28 12:00:00,58.61,58.64,58.58,58.59,6800.0,56.5128,56.5417,56.4839,56.4935,6800.0
2020-12-28 12:05:00,58.63,58.64,58.56,58.6,6273.0,56.5321,56.5417,56.4646,56.5031,6273.0
2020-12-28 12:10:00,58.6,58.6,58.53,58.57,42714.0,56.5031,56.5031,56.4356,56.4742,42714.0
2020-12-28 12:15:00,58.57,58.58,58.48,58.48,7697.0,56.4742,56.4839,56.3874,56.3874,7697.0
2020-12-28 12:20:00,58.48,58.58,58.47,58.58,11534.0,56.3874,56.4839,56.3778,56.4839,11534.0
2020-12-28 12:25:00,58.58,58.63,58.57,58.63,89841.0,56.4839,56.5321,56.4742,56.5321,89841.0
2020-12-28 12:30:00,58.63,58.63,58.58,58.61,19343.0,56.5321,56.5321,56.4839,56.5128,19343.0
2020-12-28 12:35:00,58.61,58.64,58.6,58.64,137920.0,56.5128,56.5417,56.5031,56.5417,137920.0
2020-12-28 12:40:00,58.63,58.63,58.58,58.62,28408.0,56.5321,56.5321,56.4839,56.5224,28408.0
2020-12-28 12:45:00,58.61,58.64,58.58,58.59,6161.0,56.5128,56.5417,56.4839,56.4935,6161.0
2020-12-28 12:50:00,58.59,58.6,58.56,58.58,6241.0,56.4935,56.5031,56.4646,56.4839,6241.0
2020-12-28 12:55:00,58.58,58.59,58.52,58.56,16152.0,56.4839,56.4935,56.426,56.4646,16152.0
2020-12-28 13:00:00,58.55,58.61,58.54,58.59,7873.0,56.4549,56.5128,56.4453,56.4935,7873.0
2020-12-28 13:05:00,58.59,58.62,58.57,58.62,7250.0,56.4935,56.5224,56.4742,56.5224,7250.0
2020-12-28 13:10:00,58.62,58.62,58.52,58.54,13268.0,56.5224,56.5224,56.426,56.4453,13268.0
2020-12-28 13:15:00,58.54,58.56,58.52,58.52,4000.0,56.4453,56.4646,56.426,56.426,4000.0
2020-12-28 13:20:00,58.52,58.54,58.49,58.52,3929.0,56.426,56.4453,56.3971,56.426,3929.0
2020-12-28 13:25:00,58.53,58.57,58.52,58.54,5190.0,56.4356,56.4742,56.426,56.4453,5190.0
2020-12-28 13:30:00,58.54,58.58,58.54,58.55,7410.0,56.4453,56.4839,56.4453,56.4549,7410.0
2020-12-28 13:35:00,58.55,58.64,58.55,58.62,9859.0,56.4549,56.5417,56.4549,56.5224,9859.0
2020-12-28 13:40:00,58.62,58.64,58.57,58.58,6593.0,56.5224,56.5417,56.4742,56.4839,6593.0
2020-12-28 13:45:00,58.58,58.61,58.57,58.58,5041.0,56.4839,56.5128,56.4742,56.4839,5041.0
2020-12-28 13:50:00,58.56,58.57,58.53,58.53,5323.0,56.4646,56.4742,56.4356,56.4356,5323.0
2020-12-28 13:55:00,58.53,58.56,58.51,58.55,6441.0,56.4356,56.4646,56.4164,56.4549,6441.0
2020-12-28 14:00:00,58.54,58.56,58.53,58.54,7458.0,56.4453,56.4646,56.4356,56.4453,7458.0
2020-12-28 14:05:00,58.54,58.64,58.53,58.63,10528.0,56.4453,56.5417,56.4356,56.5321,10528.0
2020-12-28 14:10:00,58.63,58.72,58.63,58.68,6338.0,56.5321,56.6188,56.5321,56.5803,6338.0
2020-12-28 14:15:00,58.67,58.74,58.67,58.72,5925.0,56.5706,56.6381,56.5706,56.6188,5925.0
2020-12-28 14:20:00,58.71,58.71,58.64,58.64,8923.0,56.6092,56.6092,56.5417,56.5417,8923.0
2020-12-28 14:25:00,58.63,58.66,58.62,58.66,8014.0,56.5321,56.561,56.5224,56.561,8014.0
2020-12-28 14:30:00,58.66,58.72,58.64,58.71,7181.0,56.561,56.6188,56.5417,56.6092,7181.0
2020-12-28 14:35:00,58.72,58.73,58.7,58.7,7332.0,56.6188,56.6285,56.5996,56.5996,7332.0
2020-12-28 14:40:00,58.7,58.76,58.7,58.74,8240.0,56.5996,56.6574,56.5996,56.6381,8240.0
2020-12-28 14:45:00,58.73,58.76,58.72,58.73,7502.0,56.6285,56.6574,56.6188,56.6285,7502.0
2020-12-28 14:50:00,58.73,58.74,58.7,58.74,31081.0,56.6285,56.6381,56.5996,56.6381,31081.0
2020-12-28 14:55:00,58.74,58.74,58.67,58.72,23232.0,56.6381,56.6381,56.5706,56.6188,23232.0
2020-12-28 15:00:00,58.71,58.73,58.7,58.71,22522.0,56.6092,56.6285,56.5996,56.6092,22522.0
2020-12-28 15:05:00,58.7,58.71,58.61,58.61,33262.0,56.5996,56.6092,56.5128,56.5128,33262.0
2020-12-28 15:10:00,58.61,58.63,58.57,58.59,19536.0,56.5128,56.5321,56.4742,56.4935,19536.0
2020-12-28 15:15:00,58.6,58.64,58.56,58.58,9054.0,56.5031,56.5417,56.4646,56.4839,9054.0
2020-12-28 15:20:00,58.58,58.6,58.54,58.55,14628.0,56.4839,56.5031,56.4453,56.4549,14628.0
2020-12-28 15:25:00,58.55,58.58,58.51,58.52,76502.0,56.4549,56.4839,56.4164,56.426,76502.0
2020-12-28 15:30:00,58.52,58.52,58.47,58.48,56472.0,56.426,56.426,56.3778,56.3874,56472.0
2020-12-28 15:35:00,58.48,58.51,58.46,58.46,30373.0,56.3874,56.4164,56.3681,56.3681,30373.0
2020-12-28 15:40:00,58.46,58.53,58.46,58.51,19000.0,56.3681,56.4356,56.3681,56.4164,19000.0
2020-12-28 15:45:00,58.52,58.54,58.39,58.4,25881.0,56.426,56.4453,56.3006,56.3103,25881.0
2020-12-28 15:50:00,58.4,58.45,58.39,58.44,38831.0,56.3103,56.3585,56.3006,56.3489,38831.0
2020-12-28 15:55:00,58.44,58.47,58.4,58.41,43969.0,56.3489,56.3778,56.3103,56.3199,43969.0
2020-12-29 09:30:00,58.55,58.77,58.44,58.44,26068.0,56.4549,56.6671,56.3489,56.3489,26068.0
2020-12-29 09:35:00,58.44,58.49,58.25,58.27,33043.0,56.3489,56.3971,56.1657,56.1849,33043.0
2020-12-29 09:40:00,58.25,58.27,58.12,58.15,25610.0,56.1657,56.1849,56.0403,56.0692,25610.0
2020-12-29 09:45:00,58.17,58.21,58.08,58.15,21279.0,56.0885,56.1271,56.0017,56.0692,21279.0
2020-12-29 09:50:00,58.14,58.14,57.98,57.98,20281.0,56.0596,56.0596,55.9053,55.9053,20281.0
2020-12-29 09:55:00,57.97,57.98,57.72,57.88,34032.0,55.8957,55.9053,55.6546,55.8089,34032.0
2020-12-29 10:00:00,57.88,57.99,57.83,57.96,20715.0,55.8089,55.915,55.7607,55.886,20715.0
2020-12-29 10:05:00,57.95,57.97,57.83,57.92,18649.0,55.8764,55.8957,55.7607,55.8475,18649.0
2020-12-29 10:10:00,57.88,57.88,57.66,57.68,118959.0,55.8089,55.8089,55.5968,55.6161,118959.0
2020-12-29 10:15:00,57.69,57.73,57.63,57.71,95641.0,55.6257,55.6643,55.5678,55.645,95641.0
2020-12-29 10:20:00,57.7,57.92,57.69,57.92,18475.0,55.6353,55.8475,55.6257,55.8475,18475.0
2020-12-29 10:25:00,57.91,57.96,57.85,57.92,17090.0,55.8378,55.886,55.78,55.8475,17090.0
2020-12-29 10:30:00,57.93,58.02,57.9,57.99,20844.0,55.8571,55.9439,55.8282,55.915,20844.0
2020-12-29 10:35:00,58.0,58.08,57.92,57.92,13832.0,55.9246,56.0017,55.8475,55.8475,13832.0
2020-12-29 10:40:00,57.93,58.06,57.93,58.06,9224.0,55.8571,55.9825,55.8571,55.9825,9224.0
2020-12-29 10:45:00,58.05,58.05,57.98,58.0,12574.0,55.9728,55.9728,55.9053,55.9246,12574.0
2020-12-29 10:50:00,57.99,58.02,57.95,57.98,39090.0,55.915,55.9439,55.8764,55.9053,39090.0
2020-12-29 10:55:00,57.98,58.08,57.98,58.04,16895.0,55.9053,56.0017,55.9053,55.9632,16895.0
2020-12-29 11:00:00,58.05,58.06,57.9,57.93,15000.0,55.9728,55.9825,55.8282,55.8571,15000.0
2020-12-29 11:05:00,57.93,57.96,57.88,57.88,9275.0,55.8571,55.886,55.8089,55.8089,9275.0
2020-12-29 11:10:00,57.89,57.93,57.86,57.86,10891.0,55.8185,55.8571,55.7896,55.7896,10891.0
2020-12-29 11:15:00,57.85,57.87,57.81,57.83,13400.0,55.78,55.7993,55.7414,55.7607,13400.0
2020-12-29 11:20:00,57.81,57.9,57.77,57.86,23444.0,55.7414,55.8282,55.7028,55.7896,23444.0
2020-12-29 11:25:00,57.87,57.89,57.83,57.87,30933.0,55.7993,55.8185,55.7607,55.7993,30933.0
2020-12-29 11:30:00,57.87,57.92,57.79,57.82,41334.0,55.7993,55.8475,55.7221,55.751,41334.0
2020-12-29 11:35:00,57.83,57.84,57.79,57.79,35304.0,55.7607,55.7703,55.7221,55.7221,35304.0
2020-12-29 11:40:00,57.78,57.83,57.77,57.81,12062.0,55.7125,55.7607,55.7028,55.7414,12062.0
2020-12-29 11:45:00,57.81,57.85,57.77,57.79,18908.0,55.7414,55.78,55.7028,55.7221,18908.0
2020-12-29 11:50:00,57.79,57.8,57.74,57.74,40481.0,55.7221,55.7318,55.6739,55.6739,40481.0
2020-12-29 11:55:00,57.75,57.81,57.74,57.81,18947.0,55.6836,55.7414,55.6739,55.7414,18947.0
2020-12-29 12:00:00,57.81,57.82,57.78,57.82,6490.0,55.7414,55.751,55.7125,55.751,6490.0
2020-12-29 12:05:00,57.83,57.88,57.79,57.87,15515.0,55.7607,55.8089,55.7221,55.7993,15515.0
2020-12-29 12:10:00,57.88,57.88,57.8,57.82,56300.0,55.8089,55.8089,55.7318,55.751,56300.0
2020-12-29 12:15:00,57.82,57.84,57.76,57.76,16099.0,55.751,55.7703,55.6932,55.6932,16099.0
2020-12-29 12:20:00,57.75,57.77,57.67,57.69,12380.0,55.6836,55.7028,55.6064,55.6257,12380.0
2020-12-29 12:25:00,57.68,57.7,57.65,57.66,37171.0,55.6161,55.6353,55.5871,55.5968,37171.0
2020-12-29 12:30:00,57.65,57.65,57.51,57.52,8639.0,55.5871,55.5871,55.4521,55.4618,8639.0
2020-12-29 12:35:00,57.52,57.54,57.44,57.44,8723.0,55.4618,55.4811,55.3846,55.3846,8723.0
2020-12-29 12:40:00,57.46,57.64,57.46,57.59,14371.0,55.4039,55.5775,55.4039,55.5293,14371.0
2020-12-29 12:45:00,57.56,57.56,57.46,57.47,25657.0,55.5003,55.5003,55.4039,55.4136,25657.0
2020-12-29 12:50:00,57.46,57.48,57.43,57.47,6574.0,55.4039,55.4232,55.375,55.4136,6574.0
2020-12-29 12:55:00,57.46,57.56,57.44,57.56,10636.0,55.4039,55.5003,55.3846,55.5003,10636.0
2020-12-29 13:00:00,57.56,57.6,57.53,57.54,8865.0,55.5003,55.5389,55.4714,55.4811,8865.0
2020-12-29 13:05:00,57.53,57.56,57.51,57.55,22531.0,55.4714,55.5003,55.4521,55.4907,22531.0
2020-12-29 13:10:00,57.53,57.59,57.51,57.58,26666.0,55.4714,55.5293,55.4521,55.5196,26666.0
2020-12-29 13:15:00,57.58,57.59,57.55,57.58,27075.0,55.5196,55.5293,55.4907,55.5196,27075.0
2020-12-29 13:20:00,57.58,57.61,57.56,57.57,25710.0,55.5196,55.5486,55.5003,55.51,25710.0
2020-12-29 13:25:00,57.56,57.61,57.53,57.56,37159.0,55.5003,55.5486,55.4714,55.5003,37159.0
2020-12-29 13:30:00,57.55,57.58,57.54,57.54,10544.0,55.4907,55.5196,55.4811,55.4811,10544.0
2020-12-29 13:35:00,57.54,57.55,57.49,57.55,7437.0,55.4811,55.4907,55.4329,55.4907,7437.0
2020-12-29 13:40:00,57.55,57.55,57.52,57.53,5114.0,55.4907,55.4907,55.4618,55.4714,5114.0
2020-12-29 13:45:00,57.54,57.59,57.54,57.59,5800.0,55.4811,55.5293,55.4811,55.5293,5800.0
2020-12-29 13:50:00,57.59,57.64,57.57,57.64,13621.0,55.5293,55.5775,55.51,55.5775,13621.0
2020-12-29 13:55:00,57.64,57.69,57.64,57.64,7918.0,55.5775,55.6257,55.5775,55.5775,7918.0
2020-12-29 14:00:00,57.63,57.63,57.5,57.56,12202.0,55.5678,55.5678,55.4425,55.5003,12202.0
2020-12-29 14:05:00,57.56,57.57,57.5,57.52,6639.0,55.5003,55.51,55.4425,55.4618,6639.0
2020-12-29 14:10:00,57.52,57.54,57.49,57.5,4918.0,55.4618,55.4811,55.4329,55.4425,4918.0
2020-12-29 14:15:00,57.5,57.53,57.47,57.5,4761.0,55.4425,55.4714,55.4136,55.4425,4761.0
2020-12-29 14:20:00,57.52,57.6,57.51,57.59,7408.0,55.4618,55.5389,55.4521,55.5293,7408.0
2020-12-29 14:25:00,57.59,57.61,57.52,57.55,9703.0,55.5293,55.5486,55.4618,55.4907,9703.0
2020-12-29 14:30:00,57.55,57.61,57.55,57.58,8758.0,55.4907,55.5486,55.4907,55.5196,8758.0
2020-12-29 14:35:00,57.58,57.6,57.56,57.57,8841.0,55.5196,55.5389,55.5003,55.51,8841.0
2020-12-29 14:40:00,57.57,57.61,57.56,57.6,9496.0,55.51,55.5486,55.5003,55.5389,9496.0
2020-12-29 14:45:00,57.6,57.67,57.59,57.66,10602.0,55.5389,55.6064,55.5293,55.5968,10602.0
2020-12-29 14:50:00,57.67,57.69,57.65,57.66,23743.0,55.6064,55.6257,55.5871,55.5968,23743.0
2020-12-29 14:55:00,57.65,57.66,57.63,57.63,28229.0,55.5871,55.5968,55.5678,55.5678,28229.0
2020-12-29 15:00:00,57.64,57.67,57.63,57.64,8973.0,55.5775,55.6064,55.5678,55.5775,8973.0
2020-12-29 15:05:00,57.65,57.66,57.6,57.62,10150.0,55.5871,55.5968,55.5389,55.5582,10150.0
2020-12-29 15:10:00,57.63,57.74,57.63,57.74,16339.0,55.5678,55.6739,55.5678,55.6739,16339.0
2020-12-29 15:15:00,57.75,57.79,57.72,57.79,14426.0,55.6836,55.7221,55.6546,55.7221,14426.0
2020-12-29 15:20:00,57.79,57.84,57.78,57.83,8825.0,55.7221,55.7703,55.7125,55.7607,8825.0
2020-12-29 15:25:00,57.84,57.93,57.84,57.93,68802.0,55.7703,55.8571,55.7703,55.8571,68802.0
2020-12-29 15:30:00,57.92,57.96,57.9,57.91,23642.0,55.8475,55.886,55.8282,55.8378,23642.0
2020-12-29 15:35:00,57.91,57.94,57.87,57.93,40761.0,55.8378,55.8668,55.7993,55.8571,40761.0
2020-12-29 15:40:00,57.93,57.96,57.92,57.94,19882.0,55.8571,55.886,55.8475,55.8668,19882.0
2020-12-29 15:45:00,57.93,57.95,57.88,57.89,37303.0,55.8571,55.8764,55.8089,55.8185,37303.0
2020-12-29 15:50:00,57.89,57.91,57.87,57.89,28921.0,55.8185,55.8378,55.7993,55.8185,28921.0
2020-12-29 15:55:00,57.89,57.93,57.84,57.92,66108.0,55.8185,55.8571,55.7703,55.8475,66108.0
2020-12-30 09:30:00,58.07,58.2,57.99,58.16,15635.0,55.9921,56.1174,55.915,56.0789,15635.0
2020-12-30 09:35:00,58.12,58.33,58.12,58.32,22729.0,56.0403,56.2428,56.0403,56.2332,22729.0
2020-12-30 09:40:00,58.31,58.36,58.19,58.36,21349.0,56.2235,56.2717,56.1078,56.2717,21349.0
2020-12-30 09:45:00,58.37,58.64,58.37,58.57,40807.0,56.2814,56.5417,56.2814,56.4742,40807.0
2020-12-30 09:50:00,58.57,58.62,58.47,58.56,19409.0,56.4742,56.5224,56.3778,56.4646,19409.0
2020-12-30 09:55:00,58.57,58.6,58.49,58.51,25430.0,56.4742,56.5031,56.3971,56.4164,25430.0
2020-12-30 10:00:00,58.48,58.66,58.47,58.64,57010.0,56.3874,56.561,56.3778,56.5417,57010.0
2020-12-30 10:05:00,58.64,58.67,58.45,58.45,23333.0,56.5417,56.5706,56.3585,56.3585,23333.0
2020-12-30 10:10:00,58.48,58.52,58.43,58.46,12615.0,56.3874,56.426,56.3392,56.3681,12615.0
2020-12-30 10:15:00,58.43,58.53,58.43,58.51,9726.0,56.3392,56.4356,56.3392,56.4164,9726.0
2020-12-30 10:20:00,58.5,58.54,58.45,58.48,11524.0,56.4067,56.4453,56.3585,56.3874,11524.0
2020-12-30 10:25:00,58.48,58.55,58.46,58.5,8756.0,56.3874,56.4549,56.3681,56.4067,8756.0
2020-12-30 10:30:00,58.5,58.53,58.46,58.46,12702.0,56.4067,56.4356,56.3681,56.3681,12702.0
2020-12-30 10:35:00,58.47,58.48,58.38,58.38,14394.0,56.3778,56.3874,56.291,56.291,14394.0
2020-12-30 10:40:00,58.37,58.45,58.35,58.44,4800.0,56.2814,56.3585,56.2621,56.3489,4800.0
2020-12-30 10:45:00,58.45,58.6,58.45,58.6,27277.0,56.3585,56.5031,56.3585,56.5031,27277.0
2020-12-30 10:50:00,58.59,58.6,58.54,58.54,14229.0,56.4935,56.5031,56.4453,56.4453,14229.0
2020-12-30 10:55:00,58.54,58.56,58.51,58.56,18688.0,56.4453,56.4646,56.4164,56.4646,18688.0
2020-12-30 11:00:00,58.54,58.57,58.46,58.48,11100.0,56.4453,56.4742,56.3681,56.3874,11100.0
2020-12-30 11:05:00,58.48,58.53,58.47,58.48,13182.0,56.3874,56.4356,56.3778,56.3874,13182.0
2020-12-30 11:10:00,58.47,58.47,58.34,58.34,17544.0,56.3778,56.3778,56.2524,56.2524,17544.0
2020-12-30 11:15:00,58.34,58.36,58.31,58.33,8928.0,56.2524,56.2717,56.2235,56.2428,8928.0
2020-12-30 11:20:00,58.33,58.4,58.32,58.4,6851.0,56.2428,56.3103,56.2332,56.3103,6851.0
2020-12-30 11:25:00,58.4,58.4,58.3,58.3,8139.0,56.3103,56.3103,56.2139,56.2139,8139.0
2020-12-30 11:30:00,58.31,58.32,58.27,58.29,9111.0,56.2235,56.2332,56.1849,56.2042,9111.0
2020-12-30 11:35:00,58.29,58.33,58.25,58.26,5539.0,56.2042,56.2428,56.1657,56.1753,5539.0
2020-12-30 11:40:00,58.25,58.28,58.24,58.24,6120.0,56.1657,56.1946,56.156,56.156,6120.0
2020-12-30 11:45:00,58.24,58.24,58.18,58.2,7464.0,56.156,56.156,56.0982,56.1174,7464.0
2020-12-30 11:50:00,58.18,58.22,58.17,58.18,3802.0,56.0982,56.1367,56.0885,56.0982,3802.0
2020-12-30 11:55:00,58.16,58.2,58.14,58.17,8700.0,56.0789,56.1174,56.0596,56.0885,8700.0
2020-12-30 12:00:00,58.17,58.24,58.13,58.24,8449.0,56.0885,56.156,56.05,56.156,8449.0
2020-12-30 12:05:00,58.27,58.3,58.23,58.28,11416.0,56.1849,56.2139,56.1464,56.1946,11416.0
2020-12-30 12:10:00,58.27,58.28,58.25,58.27,3500.0,56.1849,56.1946,56.1657,56.1849,3500.0
2020-12-30 12:15:00,58.28,58.3,58.24,58.29,7300.0,56.1946,56.2139,56.156,56.2042,7300.0
2020-12-30 12:20:00,58.28,58.32,58.25,58.27,25369.0,56.1946,56.2332,56.1657,56.1849,25369.0
2020-12-30 12:25:00,58.27,58.32,58.26,58.31,12801.0,56.1849,56.2332,56.1753,56.2235,12801.0
2020-12-30 12:30:00,58.3,58.3,58.26,58.27,4015.0,56.2139,56.2139,56.1753,56.1849,4015.0
2020-12-30 12:35:00,58.28,58.3,58.27,58.3,4330.0,56.1946,56.2139,56.1849,56.2139,4330.0
2020-12-30 12:40:00,58.3,58.34,58.3,58.33,10312.0,56.2139,56.2524,56.2139,56.2428,10312.0
2020-12-30 12:45:00,58.35,58.35,58.25,58.25,16094.0,56.2621,56.2621,56.1657,56.1657,16094.0
2020-12-30 12:50:00,58.25,58.27,58.18,58.23,29250.0,56.1657,56.1849,56.0982,56.1464,29250.0
2020-12-30 12:55:00,58.23,58.25,58.22,58.25,9550.0,56.1464,56.1657,56.1367,56.1657,9550.0
2020-12-30 13:00:00,58.25,58.29,58.25,58.29,6620.0,56.1657,56.2042,56.1657,56.2042,6620.0
2020-12-30 13:05:00,58.29,58.3,58.22,58.23,7496.0,56.2042,56.2139,56.1367,56.1464,7496.0
2020-12-30 13:10:00,58.23,58.24,58.19,58.2,19459.0,56.1464,56.156,56.1078,56.1174,19459.0
2020-12-30 13:15:00,58.19,58.23,58.19,58.2,3362.0,56.1078,56.1464,56.1078,56.1174,3362.0
2020-12-30 13:20:00,58.21,58.22,58.19,58.21,9963.0,56.1271,56.1367,56.1078,56.1271,9963.0
2020-12-30 13:25:00,58.21,58.22,58.14,58.16,34516.0,56.1271,56.1367,56.0596,56.0789,34516.0
2020-12-30 13:30:00,58.16,58.19,58.16,58.18,4300.0,56.0789,56.1078,56.0789,56.0982,4300.0
2020-12-30 13:35:00,58.2,58.26,58.19,58.22,11321.0,56.1174,56.1753,56.1078,56.1367,11321.0
2020-12-30 13:40:00,58.21,58.21,58.16,58.19,6028.0,56.1271,56.1271,56.0789,56.1078,6028.0
2020-12-30 13:45:00,58.2,58.24,58.19,58.24,5067.0,56.1174,56.156,56.1078,56.156,5067.0
2020-12-30 13:50:00,58.25,58.26,58.17,58.17,9333.0,56.1657,56.1753,56.0885,56.0885,9333.0
2020-12-30 13:55:00,58.17,58.19,58.11,58.12,10163.0,56.0885,56.1078,56.0307,56.0403,10163.0
2020-12-30 14:00:00,58.11,58.14,58.08,58.13,9584.0,56.0307,56.0596,56.0017,56.05,9584.0
2020-12-30 14:05:00,58.13,58.2,58.12,58.2,10682.0,56.05,56.1174,56.0403,56.1174,10682.0
2020-12-30 14:10:00,58.2,58.2,58.15,58.19,6055.0,56.1174,56.1174,56.0692,56.1078,6055.0
2020-12-30 14:15:00,58.19,58.19,58.14,58.16,21525.0,56.1078,56.1078,56.0596,56.0789,21525.0
2020-12-30 14:20:00,58.16,58.18,58.13,58.16,8784.0,56.0789,56.0982,56.05,56.0789,8784.0
2020-12-30 14:25:00,58.16,58.17,58.13,58.13,10011.0,56.0789,56.0885,56.05,56.05,10011.0
2020-12-30 14:30:00,58.14,58.15,58.12,58.13,13706.0,56.0596,56.0692,56.0403,56.05,13706.0
2020-12-30 14:35:00,58.13,58.14,58.11,58.12,17215.0,56.05,56.0596,56.0307,56.0403,17215.0
2020-12-30 14:40:00,58.12,58.14,58.04,58.05,18045.0,56.0403,56.0596,55.9632,55.9728,18045.0
2020-12-30 14:45:00,58.05,58.11,58.04,58.11,13515.0,55.9728,56.0307,55.9632,56.0307,13515.0
2020-12-30 14:50:00,58.11,58.11,58.03,58.03,23528.0,56.0307,56.0307,55.9535,55.9535,23528.0
2020-12-30 14:55:00,58.04,58.04,58.0,58.01,10233.0,55.9632,55.9632,55.9246,55.9342,10233.0
2020-12-30 15:00:00,58.03,58.04,58.0,58.03,15422.0,55.9535,55.9632,55.9246,55.9535,15422.0
2020-12-30 15:05:00,58.04,58.05,58.0,58.02,21297.0,55.9632,55.9728,55.9246,55.9439,21297.0
2020-12-30 15:10:00,58.03,58.06,58.01,58.06,21967.0,55.9535,55.9825,55.9342,55.9825,21967.0
2020-12-30 15:15:00,58.06,58.07,58.0,58.01,26845.0,55.9825,55.9921,55.9246,55.9342,26845.0
2020-12-30 15:20:00,58.02,58.05,58.0,58.05,12106.0,55.9439,55.9728,55.9246,55.9728,12106.0
2020-12-30 15:25:00,58.05,58.1,58.03,58.09,24756.0,55.9728,56.021,55.9535,56.0114,24756.0
2020-12-30 15:30:00,58.08,58.15,58.08,58.15,20050.0,56.0017,56.0692,56.0017,56.0692,20050.0
2020-12-30 15:35:00,58.16,58.18,58.15,58.18,14377.0,56.0789,56.0982,56.0692,56.0982,14377.0
2020-12-30 15:40:00,58.18,58.24,58.18,58.21,24980.0,56.0982,56.156,56.0982,56.1271,24980.0
2020-12-30 15:45:00,58.2,58.21,58.11,58.11,59922.0,56.1174,56.1271,56.0307,56.0307,59922.0
2020-12-30 15:50:00,58.11,58.28,58.11,58.28,57062.0,56.0307,56.1946,56.0307,56.1946,57062.0
2020-12-30 15:55:00,58.28,58.28,58.12,58.16,93246.0,56.1946,56.1946,56.0403,56.0789,93246.0
2020-12-31 09:30:00,58.08,58.11,57.64,57.72,7470.0,56.0017,56.0307,55.5775,55.6546,7470.0
2020-12-31 09:35:00,57.75,57.75,57.49,57.59,24486.0,55.6836,55.6836,55.4329,55.5293,24486.0
2020-12-31 09:40:00,57.58,57.58,57.46,57.56,40824.0,55.5196,55.5196,55.4039,55.5003,40824.0
2020-12-31 09:45:00,57.54,57.64,57.5,57.5,35713.0,55.4811,55.5775,55.4425,55.4425,35713.0
2020-12-31 09:50:00,57.5,57.52,57.34,57.51,38400.0,55.4425,55.4618,55.2882,55.4521,38400.0
2020-12-31 09:55:00,57.5,57.53,57.43,57.49,21298.0,55.4425,55.4714,55.375,55.4329,21298.0
2020-12-31 10:00:00,57.5,57.66,57.46,57.63,10538.0,55.4425,55.5968,55.4039,55.5678,10538.0
2020-12-31 10:05:00,57.62,57.66,57.54,57.59,14180.0,55.5582,55.5968,55.4811,55.5293,14180.0
2020-12-31 10:10:00,57.58,57.7,57.57,57.68,5600.0,55.5196,55.6353,55.51,55.6161,5600.0
2020-12-31 10:15:00,57.66,57.75,57.66,57.72,15993.0,55.5968,55.6836,55.5968,55.6546,15993.0
2020-12-31 10:20:00,57.69,57.73,57.63,57.66,6347.0,55.6257,55.6643,55.5678,55.5968,6347.0
2020-12-31 10:25:00,57.63,57.66,57.55,57.64,23833.0,55.5678,55.5968,55.4907,55.5775,23833.0
2020-12-31 10:30:00,57.64,57.7,57.63,57.7,7656.0,55.5775,55.6353,55.5678,55.6353,7656.0
2020-12-31 10:35:00,57.72,57.77,57.69,57.72,11185.0,55.6546,55.7028,55.6257,55.6546,11185.0
2020-12-31 10:40:00,57.72,57.81,57.72,57.81,12882.0,55.6546,55.7414,55.6546,55.7414,12882.0
2020-12-31 10:45:00,57.79,57.86,57.79,57.83,7187.0,55.7221,55.7896,55.7221,55.7607,7187.0
2020-12-31 10:50:00,57.82,57.86,57.8,57.85,6942.0,55.751,55.7896,55.7318,55.78,6942.0
2020-12-31 10:55:00,57.87,57.88,57.73,57.73,7360.0,55.7993,55.8089,55.6643,55.6643,7360.0
2020-12-31 11:00:00,57.75,57.76,57.72,57.75,7500.0,55.6836,55.6932,55.6546,55.6836,7500.0
2020-12-31 11:05:00,57.76,57.77,57.73,57.76,9318.0,55.6932,55.7028,55.6643,55.6932,9318.0
2020-12-31 11:10:00,57.75,57.76,57.7,57.72,11596.0,55.6836,55.6932,55.6353,55.6546,11596.0
2020-12-31 11:15:00,57.72,57.73,57.67,57.7,3400.0,55.6546,55.6643,55.6064,55.6353,3400.0
2020-12-31 11:20:00,57.68,57.74,57.63,57.73,5055.0,55.6161,55.6739,55.5678,55.6643,5055.0
2020-12-31 11:25:00,57.72,57.75,57.72,57.73,2900.0,55.6546,55.6836,55.6546,55.6643,2900.0
2020-12-31 11:30:00,57.73,57.75,57.69,57.73,4119.0,55.6643,55.6836,55.6257,55.6643,4119.0
2020-12-31 11:35:00,57.72,57.74,57.69,57.73,4890.0,55.6546,55.6739,55.6257,55.6643,4890.0
2020-12-31 11:40:00,57.72,57.73,57.67,57.67,10100.0,55.6546,55.6643,55.6064,55.6064,10100.0
2020-12-31 11:45:00,57.67,57.67,57.61,57.61,5713.0,55.6064,55.6064,55.5486,55.5486,5713.0
2020-12-31 11:50:00,57.61,57.63,57.58,57.61,5800.0,55.5486,55.5678,55.5196,55.5486,5800.0
2020-12-31 11:55:00,57.61,57.67,57.6,57.67,6478.0,55.5486,55.6064,55.5389,55.6064,6478.0
2020-12-31 12:00:00,57.66,57.66,57.61,57.65,9864.0,55.5968,55.5968,55.5486,55.5871,9864.0
2020-12-31 12:05:00,57.64,57.66,57.63,57.66,6299.0,55.5775,55.5968,55.5678,55.5968,6299.0
2020-12-31 12:10:00,57.66,57.68,57.62,57.64,5756.0,55.5968,55.6161,55.5582,55.5775,5756.0
2020-12-31 12:15:00,57.64,57.67,57.58,57.6,5769.0,55.5775,55.6064,55.5196,55.5389,5769.0
2020-12-31 12:20:00,57.6,57.64,57.6,57.64,4094.0,55.5389,55.5775,55.5389,55.5775,4094.0
2020-12-31 12:25:00,57.64,57.73,57.63,57.71,6800.0,55.5775,55.6643,55.5678,55.645,6800.0
2020-12-31 12:30:00,57.71,57.72,57.67,57.69,7019.0,55.645,55.6546,55.6064,55.6257,7019.0
2020-12-31 12:35:00,57.69,57.69,57.62,57.63,5700.0,55.6257,55.6257,55.5582,55.5678,5700.0
2020-12-31 12:40:00,57.64,57.69,57.63,57.69,8248.0,55.5775,55.6257,55.5678,55.6257,8248.0
2020-12-31 12:45:00,57.7,57.74,57.7,57.73,6754.0,55.6353,55.6739,55.6353,55.6643,6754.0
2020-12-31 12:50:00,57.73,57.73,57.7,57.71,9202.0,55.6643,55.6643,55.6353,55.645,9202.0
2020-12-31 12:55:00,57.73,57.76,57.72,57.76,8539.0,55.6643,55.6932,55.6546,55.6932,8539.0
2020-12-31 13:00:00,57.77,57.8,57.76,57.78,5494.0,55.7028,55.7318,55.6932,55.7125,5494.0
2020-12-31 13:05:00,57.78,57.78,57.73,57.73,9394.0,55.7125,55.7125,55.6643,55.6643,9394.0
2020-12-31 13:10:00,57.73,57.77,57.73,57.75,7463.0,55.6643,55.7028,55.6643,55.6836,7463.0
2020-12-31 13:15:00,57.74,57.74,57.7,57.72,4029.0,55.6739,55.6739,55.6353,55.6546,4029.0
2020-12-31 13:20:00,57.71,57.72,57.67,57.67,4950.0,55.645,55.6546,55.6064,55.6064,4950.0
2020-12-31 13:25:00,57.66,57.69,57.65,57.66,21064.0,55.5968,55.6257,55.5871,55.5968,21064.0
2020-12-31 13:30:00,57.66,57.71,57.65,57.71,29816.0,55.5968,55.645,55.5871,55.645,29816.0
2020-12-31 13:35:00,57.71,57.72,57.68,57.72,36804.0,55.645,55.6546,55.6161,55.6546,36804.0
2020-12-31 13:40:00,57.72,57.72,57.64,57.66,10154.0,55.6546,55.6546,55.5775,55.5968,10154.0
2020-12-31 13:45:00,57.66,57.67,57.64,57.64,6097.0,55.5968,55.6064,55.5775,55.5775,6097.0
2020-12-31 13:50:00,57.64,57.64,57.6,57.63,6775.0,55.5775,55.5775,55.5389,55.5678,6775.0
2020-12-31 13:55:00,57.64,57.66,57.61,57.66,20651.0,55.5775,55.5968,55.5486,55.5968,20651.0
2020-12-31 14:00:00,57.65,57.72,57.64,57.7,29083.0,55.5871,55.6546,55.5775,55.6353,29083.0
2020-12-31 14:05:00,57.71,57.71,57.65,57.69,45385.0,55.645,55.645,55.5871,55.6257,45385.0
2020-12-31 14:10:00,57.69,57.73,57.68,57.72,30804.0,55.6257,55.6643,55.6161,55.6546,30804.0
2020-12-31 14:15:00,57.73,57.82,57.73,57.8,10433.0,55.6643,55.751,55.6643,55.7318,10433.0
2020-12-31 14:20:00,57.8,57.8,57.75,57.77,11251.0,55.7318,55.7318,55.6836,55.7028,11251.0
2020-12-31 14:25:00,57.77,57.77,57.73,57.75,14564.0,55.7028,55.7028,55.6643,55.6836,14564.0
2020-12-31 14:30:00,57.76,57.81,57.74,57.8,16719.0,55.6932,55.7414,55.6739,55.7318,16719.0
2020-12-31 14:35:00,57.79,57.8,57.75,57.79,9623.0,55.7221,55.7318,55.6836,55.7221,9623.0
2020-12-31 14:40:00,57.79,57.82,57.77,57.8,14441.0,55.7221,55.751,55.7028,55.7318,14441.0
2020-12-31 14:45:00,57.79,57.82,57.78,57.78,13762.0,55.7221,55.751,55.7125,55.7125,13762.0
2020-12-31 14:50:00,57.78,57.8,57.71,57.71,7663.0,55.7125,55.7318,55.645,55.645,7663.0
2020-12-31 14:55:00,57.72,57.72,57.68,57.68,13765.0,55.6546,55.6546,55.6161,55.6161,13765.0
2020-12-31 15:00:00,57.69,57.73,57.67,57.71,10971.0,55.6257,55.6643,55.6064,55.645,10971.0
2020-12-31 15:05:00,57.72,57.79,57.71,57.76,10296.0,55.6546,55.7221,55.645,55.6932,10296.0
2020-12-31 15:10:00,57.75,57.79,57.74,57.76,12963.0,55.6836,55.7221,55.6739,55.6932,12963.0
2020-12-31 15:15:00,57.77,57.79,57.75,57.78,7166.0,55.7028,55.7221,55.6836,55.7125,7166.0
2020-12-31 15:20:00,57.78,57.81,57.76,57.8,16620.0,55.7125,55.7414,55.6932,55.7318,16620.0
2020-12-31 15:25:00,57.79,57.8,57.76,57.76,13366.0,55.7221,55.7318,55.6932,55.6932,13366.0
2020-12-31 15:30:00,57.77,57.77,57.73,57.73,25498.0,55.7028,55.7028,55.6643,55.6643,25498.0
2020-12-31 15:35:00,57.74,57.8,57.73,57.75,23846.0,55.6739,55.7318,55.6643,55.6836,23846.0
2020-12-31 15:40:00,57.74,57.78,57.72,57.77,31799.0,55.6739,55.7125,55.6546,55.7028,31799.0
2020-12-31 15:45:00,57.76,57.77,57.7,57.7,38194.0,55.6932,55.7028,55.6353,55.6353,38194.0
2020-12-31 15:50:00,57.71,57.75,57.63,57.63,46142.0,55.645,55.6836,55.5678,55.5678,46142.0
2020-12-31 15:55:00,57.64,57.71,57.62,57.63,116195.0,55.5775,55.645,55.5582,55.5678,116195.0
2021-01-04 09:30:00,57.76,57.91,57.57,57.68,34845.0,55.6932,55.8378,55.51,55.6161,34845.0
2021-01-04 09:35:00,57.63,57.72,57.56,57.66,36206.0,55.5678,55.6546,55.5003,55.5968,36206.0
2021-01-04 09:40:00,57.65,57.85,57.57,57.85,40815.0,55.5871,55.78,55.51,55.78,40815.0
2021-01-04 09:45:00,57.85,57.86,57.66,57.69,35324.0,55.78,55.7896,55.5968,55.6257,35324.0
2021-01-04 09:50:00,57.65,57.66,57.36,57.38,31304.0,55.5871,55.5968,55.3075,55.3268,31304.0
2021-01-04 09:55:00,57.44,57.56,57.33,57.33,25163.0,55.3846,55.5003,55.2786,55.2786,25163.0
2021-01-04 10:00:00,57.36,57.42,57.23,57.23,9423.0,55.3075,55.3654,55.1822,55.1822,9423.0
2021-01-04 10:05:00,57.24,57.28,57.16,57.22,10993.0,55.1918,55.2304,55.1147,55.1725,10993.0
2021-01-04 10:10:00,57.21,57.26,57.17,57.25,25606.0,55.1629,55.2111,55.1243,55.2014,25606.0
2021-01-04 10:15:00,57.26,57.43,57.19,57.36,13454.0,55.2111,55.375,55.1436,55.3075,13454.0
2021-01-04 10:20:00,57.33,57.41,57.31,57.36,13149.0,55.2786,55.3557,55.2593,55.3075,13149.0
2021-01-04 10:25:00,57.33,57.38,57.31,57.33,14323.0,55.2786,55.3268,55.2593,55.2786,14323.0
2021-01-04 10:30:00,57.32,57.32,57.02,57.05,30713.0,55.2689,55.2689,54.9797,55.0086,30713.0
2021-01-04 10:35:00,57.05,57.09,56.88,56.96,51882.0,55.0086,55.0472,54.8447,54.9218,51882.0
2021-01-04 10:40:00,56.94,57.11,56.94,57.1,11883.0,54.9025,55.0665,54.9025,55.0568,11883.0
2021-01-04 10:45:00,57.07,57.07,56.98,57.07,21238.0,55.0279,55.0279,54.9411,55.0279,21238.0
2021-01-04 10:50:00,57.06,57.08,56.7,56.71,57365.0,55.0182,55.0375,54.6711,54.6808,57365.0
2021-01-04 10:55:00,56.73,56.76,56.52,56.64,40048.0,54.7,54.729,54.4976,54.6133,40048.0
2021-01-04 11:00:00,56.63,56.71,56.5,56.55,45809.0,54.6036,54.6808,54.4783,54.5265,45809.0
2021-01-04 11:05:00,56.56,56.61,56.35,56.36,41290.0,54.5361,54.5843,54.3336,54.3433,41290.0
2021-01-04 11:10:00,56.34,56.56,56.33,56.55,31539.0,54.324,54.5361,54.3144,54.5265,31539.0
2021-01-04 11:15:00,56.55,56.69,56.51,56.67,9458.0,54.5265,54.6615,54.4879,54.6422,9458.0
2021-01-04 11:20:00,56.67,56.74,56.6,56.71,29718.0,54.6422,54.7097,54.5747,54.6808,29718.0
2021-01-04 11:25:00,56.7,56.8,56.69,56.79,19044.0,54.6711,54.7675,54.6615,54.7579,19044.0
2021-01-04 11:30:00,56.75,56.79,56.7,56.73,13430.0,54.7193,54.7579,54.6711,54.7,13430.0
2021-01-04 11:35:00,56.74,56.76,56.64,56.71,13596.0,54.7097,54.729,54.6133,54.6808,13596.0
2021-01-04 11:40:00,56.7,56.7,56.6,56.64,13535.0,54.6711,54.6711,54.5747,54.6133,13535.0
2021-01-04 11:45:00,56.65,56.72,56.63,56.68,9175.0,54.6229,54.6904,54.6036,54.6518,9175.0
2021-01-04 11:50:00,56.69,56.79,56.62,56.62,13811.0,54.6615,54.7579,54.594,54.594,13811.0
2021-01-04 11:55:00,56.6,56.64,56.48,56.5,25154.0,54.5747,54.6133,54.459,54.4783,25154.0
2021-01-04 12:00:00,56.49,56.56,56.46,56.49,20114.0,54.4686,54.5361,54.4397,54.4686,20114.0
2021-01-04 12:05:00,56.51,56.57,56.35,56.36,55226.0,54.4879,54.5458,54.3336,54.3433,55226.0
2021-01-04 12:10:00,56.41,56.41,56.23,56.24,41444.0,54.3915,54.3915,54.2179,54.2276,41444.0
2021-01-04 12:15:00,56.2,56.35,56.15,56.28,25785.0,54.189,54.3336,54.1408,54.2662,25785.0
2021-01-04 12:20:00,56.26,56.37,56.24,56.37,26483.0,54.2469,54.3529,54.2276,54.3529,26483.0
2021-01-04 12:25:00,56.36,56.47,56.34,56.39,25691.0,54.3433,54.4494,54.324,54.3722,25691.0
2021-01-04 12:30:00,56.39,56.41,56.28,56.41,21083.0,54.3722,54.3915,54.2662,54.3915,21083.0
2021-01-04 12:35:00,56.46,56.46,56.3,56.33,8045.0,54.4397,54.4397,54.2854,54.3144,8045.0
2021-01-04 12:40:00,56.33,56.33,56.24,56.29,14779.0,54.3144,54.3144,54.2276,54.2758,14779.0
2021-01-04 12:45:00,56.28,56.34,56.27,56.3,9847.0,54.2662,54.324,54.2565,54.2854,9847.0
2021-01-04 12:50:00,56.3,56.47,56.29,56.47,11733.0,54.2854,54.4494,54.2758,54.4494,11733.0
2021-01-04 12:55:00,56.48,56.59,56.48,56.57,30990.0,54.459,54.5651,54.459,54.5458,30990.0
2021-01-04 13:00:00,56.55,56.57,56.47,56.54,96218.0,54.5265,54.5458,54.4494,54.5168,96218.0
2021-01-04 13:05:00,56.54,56.62,56.5,56.6,10690.0,54.5168,54.594,54.4783,54.5747,10690.0
2021-01-04 13:10:00,56.62,56.7,56.6,56.64,87772.0,54.594,54.6711,54.5747,54.6133,87772.0
2021-01-04 13:15:00,56.64,56.72,56.63,56.69,7844.0,54.6133,54.6904,54.6036,54.6615,7844.0
2021-01-04 13:20:00,56.69,56.85,56.69,56.85,11814.0,54.6615,54.8158,54.6615,54.8158,11814.0
2021-01-04 13:25:00,56.88,56.98,56.88,56.9,42939.0,54.8447,54.9411,54.8447,54.864,42939.0
2021-01-04 13:30:00,56.9,56.93,56.81,56.81,53332.0,54.864,54.8929,54.7772,54.7772,53332.0
2021-01-04 13:35:00,56.82,56.92,56.82,56.9,63559.0,54.7868,54.8833,54.7868,54.864,63559.0
2021-01-04 13:40:00,56.91,56.97,56.83,56.85,59695.0,54.8736,54.9315,54.7965,54.8158,59695.0
2021-01-04 13:45:00,56.86,57.0,56.86,57.0,31572.0,54.8254,54.9604,54.8254,54.9604,31572.0
2021-01-04 13:50:00,57.01,57.1,57.0,57.08,22555.0,54.97,55.0568,54.9604,55.0375,22555.0
2021-01-04 13:55:00,57.08,57.11,57.07,57.09,8500.0,55.0375,55.0665,55.0279,55.0472,8500.0
2021-01-04 14:00:00,57.07,57.09,56.98,57.04,28192.0,55.0279,55.0472,54.9411,54.999,28192.0
2021-01-04 14:05:00,57.05,57.05,56.85,56.85,40648.0,55.0086,55.0086,54.8158,54.8158,40648.0
2021-01-04 14:10:00,56.85,56.93,56.8,56.91,28079.0,54.8158,54.8929,54.7675,54.8736,28079.0
2021-01-04 14:15:00,56.89,56.93,56.78,56.78,20078.0,54.8543,54.8929,54.7483,54.7483,20078.0
2021-01-04 14:20:00,56.76,56.84,56.73,56.83,21940.0,54.729,54.8061,54.7,54.7965,21940.0
2021-01-04 14:25:00,56.83,56.83,56.76,56.79,9989.0,54.7965,54.7965,54.729,54.7579,9989.0
2021-01-04 14:30:00,56.8,56.8,56.65,56.66,18489.0,54.7675,54.7675,54.6229,54.6326,18489.0
2021-01-04 14:35:00,56.66,56.71,56.62,56.68,16491.0,54.6326,54.6808,54.594,54.6518,16491.0
2021-01-04 14:40:00,56.68,56.71,56.65,56.67,14354.0,54.6518,54.6808,54.6229,54.6422,14354.0
2021-01-04 14:45:00,56.67,56.7,56.59,56.59,22594.0,54.6422,54.6711,54.5651,54.5651,22594.0
2021-01-04 14:50:00,56.59,56.66,56.58,56.61,20518.0,54.5651,54.6326,54.5554,54.5843,20518.0
2021-01-04 14:55:00,56.6,56.83,56.59,56.81,27128.0,54.5747,54.7965,54.5651,54.7772,27128.0
2021-01-04 15:00:00,56.8,56.86,56.61,56.61,38155.0,54.7675,54.8254,54.5843,54.5843,38155.0
2021-01-04 15:05:00,56.62,56.75,56.61,56.7,26973.0,54.594,54.7193,54.5843,54.6711,26973.0
2021-01-04 15:10:00,56.7,56.75,56.66,56.7,14030.0,54.6711,54.7193,54.6326,54.6711,14030.0
2021-01-04 15:15:00,56.68,56.7,56.59,56.6,17766.0,54.6518,54.6711,54.5651,54.5747,17766.0
2021-01-04 15:20:00,56.61,56.68,56.57,56.63,19539.0,54.5843,54.6518,54.5458,54.6036,19539.0
2021-01-04 15:25:00,56.63,56.72,56.63,56.69,17028.0,54.6036,54.6904,54.6036,54.6615,17028.0
2021-01-04 15:30:00,56.69,56.78,56.6,56.72,35825.0,54.6615,54.7483,54.5747,54.6904,35825.0
2021-01-04 15:35:00,56.71,56.8,56.68,56.77,45539.0,54.6808,54.7675,54.6518,54.7386,45539.0
2021-01-04 15:40:00,56.77,56.8,56.73,56.78,33400.0,54.7386,54.7675,54.7,54.7483,33400.0
2021-01-04 15:45:00,56.77,56.94,56.76,56.94,66674.0,54.7386,54.9025,54.729,54.9025,66674.0
2021-01-04 15:50:00,56.94,56.95,56.79,56.88,76835.0,54.9025,54.9122,54.7579,54.8447,76835.0
2021-01-04 15:55:00,56.88,56.9,56.73,56.81,107117.0,54.8447,54.864,54.7,54.7772,107117.0
2021-01-05 09:30:00,56.49,56.88,56.49,56.81,40401.0,54.4686,54.8447,54.4686,54.7772,40401.0
2021-01-05 09:35:00,56.81,56.86,56.62,56.79,66120.0,54.7772,54.8254,54.594,54.7579,66120.0
2021-01-05 09:40:00,56.79,56.93,56.64,56.66,126375.0,54.7579,54.8929,54.6133,54.6326,126375.0
2021-01-05 09:45:00,56.67,56.69,56.56,56.68,117448.0,54.6422,54.6615,54.5361,54.6518,117448.0
2021-01-05 09:50:00,56.68,56.68,56.56,56.66,51201.0,54.6518,54.6518,54.5361,54.6326,51201.0
2021-01-05 09:55:00,56.66,56.74,56.56,56.59,39078.0,54.6326,54.7097,54.5361,54.5651,39078.0
2021-01-05 10:00:00,56.61,56.9,56.61,56.9,41562.0,54.5843,54.864,54.5843,54.864,41562.0
2021-01-05 10:05:00,56.94,56.94,56.64,56.74,55961.0,54.9025,54.9025,54.6133,54.7097,55961.0
2021-01-05 10:10:00,56.71,56.76,56.71,56.72,177766.0,54.6808,54.729,54.6808,54.6904,177766.0
2021-01-05 10:15:00,56.73,56.84,56.65,56.66,91175.0,54.7,54.8061,54.6229,54.6326,91175.0
2021-01-05 10:20:00,56.66,56.83,56.64,56.83,15819.0,54.6326,54.7965,54.6133,54.7965,15819.0
2021-01-05 10:25:00,56.82,56.85,56.72,56.76,25109.0,54.7868,54.8158,54.6904,54.729,25109.0
2021-01-05 10:30:00,56.78,56.79,56.61,56.65,21662.0,54.7483,54.7579,54.5843,54.6229,21662.0
2021-01-05 10:35:00,56.65,56.7,56.63,56.65,28245.0,54.6229,54.6711,54.6036,54.6229,28245.0
2021-01-05 10:40:00,56.64,56.7,56.57,56.59,36720.0,54.6133,54.6711,54.5458,54.5651,36720.0
2021-01-05 10:45:00,56.6,56.71,56.58,56.7,29942.0,54.5747,54.6808,54.5554,54.6711,29942.0
2021-01-05 10:50:00,56.72,56.94,56.72,56.93,18480.0,54.6904,54.9025,54.6904,54.8929,18480.0
2021-01-05 10:55:00,56.92,56.92,56.71,56.71,17314.0,54.8833,54.8833,54.6808,54.6808,17314.0
2021-01-05 11:00:00,56.71,56.86,56.68,56.81,26251.0,54.6808,54.8254,54.6518,54.7772,26251.0
2021-01-05 11:05:00,56.81,56.84,56.73,56.8,13299.0,54.7772,54.8061,54.7,54.7675,13299.0
2021-01-05 11:10:00,56.81,56.96,56.79,56.95,33874.0,54.7772,54.9218,54.7579,54.9122,33874.0
2021-01-05 11:15:00,56.93,57.0,56.89,57.0,178996.0,54.8929,54.9604,54.8543,54.9604,178996.0
2021-01-05 11:20:00,56.99,57.03,56.98,56.99,22468.0,54.9507,54.9893,54.9411,54.9507,22468.0
2021-01-05 11:25:00,57.0,57.08,57.0,57.03,13230.0,54.9604,55.0375,54.9604,54.9893,13230.0
2021-01-05 11:30:00,57.02,57.03,56.95,57.01,6759.0,54.9797,54.9893,54.9122,54.97,6759.0
2021-01-05 11:35:00,57.01,57.06,56.99,57.03,9000.0,54.97,55.0182,54.9507,54.9893,9000.0
2021-01-05 11:40:00,57.03,57.07,56.98,57.02,18157.0,54.9893,55.0279,54.9411,54.9797,18157.0
2021-01-05 11:45:00,57.02,57.03,56.97,56.99,8805.0,54.9797,54.9893,54.9315,54.9507,8805.0
2021-01-05 11:50:00,57.02,57.04,56.99,57.01,5962.0,54.9797,54.999,54.9507,54.97,5962.0
2021-01-05 11:55:00,57.02,57.07,57.01,57.02,12275.0,54.9797,55.0279,54.97,54.9797,12275.0
2021-01-05 12:00:00,57.04,57.08,57.0,57.02,15969.0,54.999,55.0375,54.9604,54.9797,15969.0
2021-01-05 12:05:00,57.04,57.23,57.04,57.23,20791.0,54.999,55.1822,54.999,55.1822,20791.0
2021-01-05 12:10:00,57.22,57.28,57.15,57.18,21147.0,55.1725,55.2304,55.105,55.1339,21147.0
2021-01-05 12:15:00,57.18,57.25,57.18,57.22,9951.0,55.1339,55.2014,55.1339,55.1725,9951.0
2021-01-05 12:20:00,57.21,57.24,57.2,57.21,15665.0,55.1629,55.1918,55.1532,55.1629,15665.0
2021-01-05 12:25:00,57.22,57.22,57.12,57.13,19701.0,55.1725,55.1725,55.0761,55.0857,19701.0
2021-01-05 12:30:00,57.15,57.16,57.0,57.05,102599.0,55.105,55.1147,54.9604,55.0086,102599.0
2021-01-05 12:35:00,57.05,57.07,57.01,57.07,8572.0,55.0086,55.0279,54.97,55.0279,8572.0
2021-01-05 12:40:00,57.07,57.08,57.04,57.04,112104.0,55.0279,55.0375,54.999,54.999,112104.0
2021-01-05 12:45:00,57.05,57.08,57.02,57.08,71683.0,55.0086,55.0375,54.9797,55.0375,71683.0
2021-01-05 12:50:00,57.07,57.1,57.04,57.07,18237.0,55.0279,55.0568,54.999,55.0279,18237.0
2021-01-05 12:55:00,57.07,57.1,57.06,57.1,14598.0,55.0279,55.0568,55.0182,55.0568,14598.0
2021-01-05 13:00:00,57.1,57.18,57.08,57.09,20615.0,55.0568,55.1339,55.0375,55.0472,20615.0
2021-01-05 13:05:00,57.09,57.12,57.01,57.04,9985.0,55.0472,55.0761,54.97,54.999,9985.0
2021-01-05 13:10:00,57.05,57.1,57.05,57.05,5683.0,55.0086,55.0568,55.0086,55.0086,5683.0
2021-01-05 13:15:00,57.05,57.09,57.04,57.09,6684.0,55.0086,55.0472,54.999,55.0472,6684.0
2021-01-05 13:20:00,57.08,57.08,57.02,57.07,34419.0,55.0375,55.0375,54.9797,55.0279,34419.0
2021-01-05 13:25:00,57.06,57.1,57.05,57.06,35785.0,55.0182,55.0568,55.0086,55.0182,35785.0
2021-01-05 13:30:00,57.06,57.08,56.98,56.99,55308.0,55.0182,55.0375,54.9411,54.9507,55308.0
2021-01-05 13:35:00,56.98,57.01,56.97,56.97,20913.0,54.9411,54.97,54.9315,54.9315,20913.0
2021-01-05 13:40:00,56.97,56.99,56.94,56.97,27829.0,54.9315,54.9507,54.9025,54.9315,27829.0
2021-01-05 13:45:00,56.97,56.99,56.95,56.98,27385.0,54.9315,54.9507,54.9122,54.9411,27385.0
2021-01-05 13:50:00,56.98,57.01,56.95,57.01,14242.0,54.9411,54.97,54.9122,54.97,14242.0
2021-01-05 13:55:00,57.0,57.06,57.0,57.05,49163.0,54.9604,55.0182,54.9604,55.0086,49163.0
2021-01-05 14:00:00,57.04,57.2,57.03,57.19,21008.0,54.999,55.1532,54.9893,55.1436,21008.0
2021-01-05 14:05:00,57.22,57.25,57.19,57.22,13781.0,55.1725,55.2014,55.1436,55.1725,13781.0
2021-01-05 14:10:00,57.22,57.28,57.22,57.26,5861.0,55.1725,55.2304,55.1725,55.2111,5861.0
2021-01-05 14:15:00,57.26,57.3,57.19,57.2,8340.0,55.2111,55.2497,55.1436,55.1532,8340.0
2021-01-05 14:20:00,57.2,57.24,57.18,57.2,17831.0,55.1532,55.1918,55.1339,55.1532,17831.0
2021-01-05 14:25:00,57.21,57.23,57.18,57.22,5762.0,55.1629,55.1822,55.1339,55.1725,5762.0
2021-01-05 14:30:00,57.23,57.28,57.16,57.16,11831.0,55.1822,55.2304,55.1147,55.1147,11831.0
2021-01-05 14:35:00,57.16,57.17,57.06,57.07,5521.0,55.1147,55.1243,55.0182,55.0279,5521.0
2021-01-05 14:40:00,57.08,57.11,57.05,57.06,13965.0,55.0375,55.0665,55.0086,55.0182,13965.0
2021-01-05 14:45:00,57.05,57.15,57.05,57.12,7055.0,55.0086,55.105,55.0086,55.0761,7055.0
2021-01-05 14:50:00,57.11,57.11,56.98,57.0,16144.0,55.0665,55.0665,54.9411,54.9604,16144.0
2021-01-05 14:55:00,56.99,57.01,56.93,56.93,23477.0,54.9507,54.97,54.8929,54.8929,23477.0
2021-01-05 15:00:00,56.94,57.08,56.94,57.08,21601.0,54.9025,55.0375,54.9025,55.0375,21601.0
2021-01-05 15:05:00,57.08,57.11,57.04,57.09,10129.0,55.0375,55.0665,54.999,55.0472,10129.0
2021-01-05 15:10:00,57.09,57.15,57.08,57.1,15753.0,55.0472,55.105,55.0375,55.0568,15753.0
2021-01-05 15:15:00,57.1,57.1,57.01,57.04,14806.0,55.0568,55.0568,54.97,54.999,14806.0
2021-01-05 15:20:00,57.04,57.05,56.95,57.03,17448.0,54.999,55.0086,54.9122,54.9893,17448.0
2021-01-05 15:25:00,57.03,57.04,56.96,56.99,13778.0,54.9893,54.999,54.9218,54.9507,13778.0
2021-01-05 15:30:00,56.98,57.04,56.96,56.98,67238.0,54.9411,54.999,54.9218,54.9411,67238.0
2021-01-05 15:35:00,56.99,57.03,56.97,56.98,80650.0,54.9507,54.9893,54.9315,54.9411,80650.0
2021-01-05 15:40:00,56.98,57.1,56.95,57.1,85322.0,54.9411,55.0568,54.9122,55.0568,85322.0
2021-01-05 15:45:00,57.09,57.12,57.03,57.07,79362.0,55.0472,55.0761,54.9893,55.0279,79362.0
2021-01-05 15:50:00,57.08,57.13,57.02,57.04,47165.0,55.0375,55.0857,54.9797,54.999,47165.0
2021-01-05 15:55:00,57.04,57.04,56.98,57.02,57384.0,54.999,54.999,54.9411,54.9797,57384.0
2021-01-06 09:30:00,57.0,57.0,56.67,56.93,214267.0,54.9604,54.9604,54.6422,54.8929,214267.0
2021-01-06 09:35:00,56.97,57.35,56.97,57.21,106134.0,54.9315,55.2979,54.9315,55.1629,106134.0
2021-01-06 09:40:00,57.2,57.28,57.14,57.2,48785.0,55.1532,55.2304,55.0954,55.1532,48785.0
2021-01-06 09:45:00,57.16,57.29,57.14,57.22,46191.0,55.1147,55.24,55.0954,55.1725,46191.0
2021-01-06 09:50:00,57.22,57.31,57.11,57.31,68241.0,55.1725,55.2593,55.0665,55.2593,68241.0
2021-01-06 09:55:00,57.3,57.71,57.3,57.69,62058.0,55.2497,55.645,55.2497,55.6257,62058.0
2021-01-06 10:00:00,57.69,57.91,57.69,57.89,37371.0,55.6257,55.8378,55.6257,55.8185,37371.0
2021-01-06 10:05:00,57.91,58.0,57.78,57.79,52906.0,55.8378,55.9246,55.7125,55.7221,52906.0
2021-01-06 10:10:00,57.79,57.89,57.67,57.7,120557.0,55.7221,55.8185,55.6064,55.6353,120557.0
2021-01-06 10:15:00,57.7,57.78,57.69,57.75,93897.0,55.6353,55.7125,55.6257,55.6836,93897.0
2021-01-06 10:20:00,57.76,57.94,57.76,57.93,76473.0,55.6932,55.8668,55.6932,55.8571,76473.0
2021-01-06 10:25:00,57.93,58.04,57.89,58.03,58792.0,55.8571,55.9632,55.8185,55.9535,58792.0
2021-01-06 10:30:00,58.03,58.07,57.97,58.06,69452.0,55.9535,55.9921,55.8957,55.9825,69452.0
2021-01-06 10:35:00,58.08,58.1,57.92,57.96,100482.0,56.0017,56.021,55.8475,55.886,100482.0
2021-01-06 10:40:00,57.98,58.0,57.81,57.94,51578.0,55.9053,55.9246,55.7414,55.8668,51578.0
2021-01-06 10:45:00,57.93,58.07,57.92,58.06,23969.0,55.8571,55.9921,55.8475,55.9825,23969.0
2021-01-06 10:50:00,58.06,58.1,57.97,57.97,15016.0,55.9825,56.021,55.8957,55.8957,15016.0
2021-01-06 10:55:00,57.98,58.04,57.91,57.98,14511.0,55.9053,55.9632,55.8378,55.9053,14511.0
2021-01-06 11:00:00,57.98,58.08,57.97,58.04,12687.0,55.9053,56.0017,55.8957,55.9632,12687.0
2021-01-06 11:05:00,58.05,58.08,58.0,58.05,14669.0,55.9728,56.0017,55.9246,55.9728,14669.0
2021-01-06 11:10:00,58.05,58.07,57.99,58.02,13229.0,55.9728,55.9921,55.915,55.9439,13229.0
2021-01-06 11:15:00,58.03,58.16,58.03,58.14,31398.0,55.9535,56.0789,55.9535,56.0596,31398.0
2021-01-06 11:20:00,58.14,58.21,58.13,58.19,14207.0,56.0596,56.1271,56.05,56.1078,14207.0
2021-01-06 11:25:00,58.19,58.19,58.03,58.05,15001.0,56.1078,56.1078,55.9535,55.9728,15001.0
2021-01-06 11:30:00,58.05,58.14,58.03,58.1,20087.0,55.9728,56.0596,55.9535,56.021,20087.0
2021-01-06 11:35:00,58.11,58.11,57.92,57.97,19404.0,56.0307,56.0307,55.8475,55.8957,19404.0
2021-01-06 11:40:00,57.97,58.09,57.97,58.08,9030.0,55.8957,56.0114,55.8957,56.0017,9030.0
2021-01-06 11:45:00,58.08,58.17,58.06,58.16,12609.0,56.0017,56.0885,55.9825,56.0789,12609.0
2021-01-06 11:50:00,58.16,58.21,58.13,58.21,9655.0,56.0789,56.1271,56.05,56.1271,9655.0
2021-01-06 11:55:00,58.21,58.22,58.17,58.18,8441.0,56.1271,56.1367,56.0885,56.0982,8441.0
2021-01-06 12:00:00,58.19,58.26,58.19,58.21,15414.0,56.1078,56.1753,56.1078,56.1271,15414.0
2021-01-06 12:05:00,58.21,58.28,58.16,58.17,16593.0,56.1271,56.1946,56.0789,56.0885,16593.0
2021-01-06 12:10:00,58.17,58.25,58.16,58.23,12157.0,56.0885,56.1657,56.0789,56.1464,12157.0
2021-01-06 12:15:00,58.22,58.28,58.21,58.25,12204.0,56.1367,56.1946,56.1271,56.1657,12204.0
2021-01-06 12:20:00,58.24,58.29,58.2,58.2,12054.0,56.156,56.2042,56.1174,56.1174,12054.0
2021-01-06 12:25:00,58.21,58.31,58.19,58.26,10279.0,56.1271,56.2235,56.1078,56.1753,10279.0
2021-01-06 12:30:00,58.27,58.29,58.18,58.18,13061.0,56.1849,56.2042,56.0982,56.0982,13061.0
2021-01-06 12:35:00,58.2,58.27,58.2,58.24,10022.0,56.1174,56.1849,56.1174,56.156,10022.0
2021-01-06 12:40:00,58.25,58.33,58.23,58.33,12664.0,56.1657,56.2428,56.1464,56.2428,12664.0
2021-01-06 12:45:00,58.33,58.36,58.3,58.36,9698.0,56.2428,56.2717,56.2139,56.2717,9698.0
2021-01-06 12:50:00,58.38,58.47,58.38,58.46,18636.0,56.291,56.3778,56.291,56.3681,18636.0
2021-01-06 12:55:00,58.46,58.46,58.4,58.43,12963.0,56.3681,56.3681,56.3103,56.3392,12963.0
2021-01-06 13:00:00,58.45,58.46,58.38,58.4,23405.0,56.3585,56.3681,56.291,56.3103,23405.0
2021-01-06 13:05:00,58.41,58.44,58.39,58.42,17084.0,56.3199,56.3489,56.3006,56.3296,17084.0
2021-01-06 13:10:00,58.43,58.47,58.39,58.46,7851.0,56.3392,56.3778,56.3006,56.3681,7851.0
2021-01-06 13:15:00,58.46,58.51,58.43,58.45,6722.0,56.3681,56.4164,56.3392,56.3585,6722.0
2021-01-06 13:20:00,58.45,58.53,58.4,58.49,8736.0,56.3585,56.4356,56.3103,56.3971,8736.0
2021-01-06 13:25:00,58.49,58.55,58.49,58.53,5852.0,56.3971,56.4549,56.3971,56.4356,5852.0
2021-01-06 13:30:00,58.54,58.61,58.52,58.53,13087.0,56.4453,56.5128,56.426,56.4356,13087.0
2021-01-06 13:35:00,58.54,58.62,58.54,58.59,13264.0,56.4453,56.5224,56.4453,56.4935,13264.0
2021-01-06 13:40:00,58.59,58.68,58.59,58.62,34462.0,56.4935,56.5803,56.4935,56.5224,34462.0
2021-01-06 13:45:00,58.62,58.64,58.58,58.61,13445.0,56.5224,56.5417,56.4839,56.5128,13445.0
2021-01-06 13:50:00,58.6,58.62,58.51,58.52,9764.0,56.5031,56.5224,56.4164,56.426,9764.0
2021-01-06 13:55:00,58.53,58.56,58.48,58.52,7192.0,56.4356,56.4646,56.3874,56.426,7192.0
2021-01-06 14:00:00,58.55,58.6,58.54,58.55,10501.0,56.4549,56.5031,56.4453,56.4549,10501.0
2021-01-06 14:05:00,58.55,58.65,58.54,58.61,21291.0,56.4549,56.5513,56.4453,56.5128,21291.0
2021-01-06 14:10:00,58.6,58.62,58.56,58.56,9252.0,56.5031,56.5224,56.4646,56.4646,9252.0
2021-01-06 14:15:00,58.55,58.55,58.25,58.34,34694.0,56.4549,56.4549,56.1657,56.2524,34694.0
2021-01-06 14:20:00,58.35,58.42,58.32,58.33,18831.0,56.2621,56.3296,56.2332,56.2428,18831.0
2021-01-06 14:25:00,58.33,58.34,58.15,58.18,36441.0,56.2428,56.2524,56.0692,56.0982,36441.0
2021-01-06 14:30:00,58.16,58.34,58.13,58.23,36980.0,56.0789,56.2524,56.05,56.1464,36980.0
2021-01-06 14:35:00,58.23,58.27,58.01,58.02,42408.0,56.1464,56.1849,55.9342,55.9439,42408.0
2021-01-06 14:40:00,58.0,58.12,57.93,58.01,51461.0,55.9246,56.0403,55.8571,55.9342,51461.0
2021-01-06 14:45:00,57.99,58.0,57.71,57.73,24260.0,55.915,55.9246,55.645,55.6643,24260.0
2021-01-06 14:50:00,57.74,57.89,57.67,57.89,87544.0,55.6739,55.8185,55.6064,55.8185,87544.0
2021-01-06 14:55:00,57.87,58.07,57.87,58.07,53753.0,55.7993,55.9921,55.7993,55.9921,53753.0
2021-01-06 15:00:00,58.06,58.06,57.88,57.89,35547.0,55.9825,55.9825,55.8089,55.8185,35547.0
2021-01-06 15:05:00,57.9,58.02,57.89,57.96,37603.0,55.8282,55.9439,55.8185,55.886,37603.0
2021-01-06 15:10:00,57.97,58.21,57.96,58.15,45286.0,55.8957,56.1271,55.886,56.0692,45286.0
2021-01-06 15:15:00,58.17,58.19,58.07,58.15,36261.0,56.0885,56.1078,55.9921,56.0692,36261.0
2021-01-06 15:20:00,58.15,58.2,58.03,58.03,40004.0,56.0692,56.1174,55.9535,55.9535,40004.0
2021-01-06 15:25:00,58.01,58.2,57.98,58.16,61182.0,55.9342,56.1174,55.9053,56.0789,61182.0
2021-01-06 15:30:00,58.16,58.2,57.95,58.09,52648.0,56.0789,56.1174,55.8764,56.0114,52648.0
2021-01-06 15:35:00,58.1,58.17,58.06,58.1,53839.0,56.021,56.0885,55.9825,56.021,53839.0
2021-01-06 15:40:00,58.09,58.26,58.06,58.24,53402.0,56.0114,56.1753,55.9825,56.156,53402.0
2021-01-06 15:45:00,58.24,58.28,58.09,58.27,89883.0,56.156,56.1946,56.0114,56.1849,89883.0
2021-01-06 15:50:00,58.26,58.28,58.1,58.27,92206.0,56.1753,56.1946,56.021,56.1849,92206.0
2021-01-06 15:55:00,58.26,58.29,58.13,58.27,100534.0,56.1753,56.2042,56.05,56.1849,100534.0
2021-01-07 09:30:00,58.52,58.88,58.51,58.7,24938.0,56.426,56.7731,56.4164,56.5996,24938.0
2021-01-07 09:35:00,58.63,58.74,58.5,58.58,45200.0,56.5321,56.6381,56.4067,56.4839,45200.0
2021-01-07 09:40:00,58.62,58.64,58.41,58.54,29828.0,56.5224,56.5417,56.3199,56.4453,29828.0
2021-01-07 09:45:00,58.53,58.69,58.45,58.68,33755.0,56.4356,56.5899,56.3585,56.5803,33755.0
2021-01-07 09:50:00,58.69,58.75,58.66,58.7,17390.0,56.5899,56.6478,56.561,56.5996,17390.0
2021-01-07 09:55:00,58.69,58.93,58.69,58.92,23445.0,56.5899,56.8213,56.5899,56.8117,23445.0
2021-01-07 10:00:00,58.93,58.94,58.83,58.91,22756.0,56.8213,56.831,56.7249,56.802,22756.0
2021-01-07 10:05:00,58.92,58.96,58.76,58.8,24110.0,56.8117,56.8503,56.6574,56.696,24110.0
2021-01-07 10:10:00,58.79,58.79,58.54,58.57,45414.0,56.6863,56.6863,56.4453,56.4742,45414.0
2021-01-07 10:15:00,58.57,58.79,58.54,58.78,65444.0,56.4742,56.6863,56.4453,56.6767,65444.0
2021-01-07 10:20:00,58.78,58.91,58.77,58.88,31451.0,56.6767,56.802,56.6671,56.7731,31451.0
2021-01-07 10:25:00,58.92,58.93,58.84,58.89,18293.0,56.8117,56.8213,56.7345,56.7828,18293.0
2021-01-07 10:30:00,58.9,59.0,58.85,59.0,12534.0,56.7924,56.8888,56.7442,56.8888,12534.0
2021-01-07 10:35:00,58.99,58.99,58.88,58.9,9393.0,56.8792,56.8792,56.7731,56.7924,9393.0
2021-01-07 10:40:00,58.9,58.93,58.86,58.88,17593.0,56.7924,56.8213,56.7538,56.7731,17593.0
2021-01-07 10:45:00,58.88,58.95,58.88,58.92,18307.0,56.7731,56.8406,56.7731,56.8117,18307.0
2021-01-07 10:50:00,58.91,58.98,58.82,58.97,153281.0,56.802,56.8695,56.7153,56.8599,153281.0
2021-01-07 10:55:00,58.98,59.05,58.97,58.99,12011.0,56.8695,56.937,56.8599,56.8792,12011.0
2021-01-07 11:00:00,59.03,59.17,59.03,59.15,19168.0,56.9177,57.0527,56.9177,57.0335,19168.0
2021-01-07 11:05:00,59.15,59.16,59.04,59.08,29736.0,57.0335,57.0431,56.9274,56.966,29736.0
2021-01-07 11:10:00,59.1,59.11,59.02,59.06,9211.0,56.9852,56.9949,56.9081,56.9467,9211.0
2021-01-07 11:15:00,59.06,59.13,59.06,59.13,10629.0,56.9467,57.0142,56.9467,57.0142,10629.0
2021-01-07 11:20:00,59.13,59.19,59.08,59.16,17221.0,57.0142,57.072,56.966,57.0431,17221.0
2021-01-07 11:25:00,59.14,59.2,59.13,59.16,7598.0,57.0238,57.0817,57.0142,57.0431,7598.0
2021-01-07 11:30:00,59.15,59.16,59.08,59.09,19437.0,57.0335,57.0431,56.966,56.9756,19437.0
2021-01-07 11:35:00,59.08,59.09,58.96,59.03,11040.0,56.966,56.9756,56.8503,56.9177,11040.0
2021-01-07 11:40:00,59.04,59.06,59.02,59.03,9991.0,56.9274,56.9467,56.9081,56.9177,9991.0
2021-01-07 11:45:00,59.05,59.08,59.03,59.03,5789.0,56.937,56.966,56.9177,56.9177,5789.0
2021-01-07 11:50:00,59.05,59.05,58.93,58.95,7869.0,56.937,56.937,56.8213,56.8406,7869.0
2021-01-07 11:55:00,58.95,59.0,58.94,58.99,9544.0,56.8406,56.8888,56.831,56.8792,9544.0
2021-01-07 12:00:00,59.0,59.09,58.97,59.09,6470.0,56.8888,56.9756,56.8599,56.9756,6470.0
2021-01-07 12:05:00,59.09,59.14,59.07,59.13,23236.0,56.9756,57.0238,56.9563,57.0142,23236.0
2021-01-07 12:10:00,59.13,59.13,59.06,59.06,4766.0,57.0142,57.0142,56.9467,56.9467,4766.0
2021-01-07 12:15:00,59.08,59.1,59.07,59.1,7000.0,56.966,56.9852,56.9563,56.9852,7000.0
2021-01-07 12:20:00,59.09,59.11,59.05,59.09,7530.0,56.9756,56.9949,56.937,56.9756,7530.0
2021-01-07 12:25:00,59.13,59.15,59.12,59.14,2400.0,57.0142,57.0335,57.0045,57.0238,2400.0
2021-01-07 12:30:00,59.15,59.22,59.14,59.22,14268.0,57.0335,57.101,57.0238,57.101,14268.0
2021-01-07 12:35:00,59.19,59.21,59.17,59.18,5452.0,57.072,57.0913,57.0527,57.0624,5452.0
2021-01-07 12:40:00,59.19,59.3,59.17,59.29,31291.0,57.072,57.1781,57.0527,57.1684,31291.0
2021-01-07 12:45:00,59.3,59.3,59.26,59.3,7933.0,57.1781,57.1781,57.1395,57.1781,7933.0
2021-01-07 12:50:00,59.27,59.32,59.24,59.29,6795.0,57.1492,57.1974,57.1202,57.1684,6795.0
2021-01-07 12:55:00,59.29,59.34,59.28,59.31,5018.0,57.1684,57.2167,57.1588,57.1877,5018.0
2021-01-07 13:00:00,59.32,59.36,59.31,59.34,6528.0,57.1974,57.2359,57.1877,57.2167,6528.0
2021-01-07 13:05:00,59.34,59.4,59.34,59.38,6450.0,57.2167,57.2745,57.2167,57.2552,6450.0
2021-01-07 13:10:00,59.39,59.39,59.35,59.38,5944.0,57.2649,57.2649,57.2263,57.2552,5944.0
2021-01-07 13:15:00,59.39,59.46,59.36,59.44,9205.0,57.2649,57.3324,57.2359,57.3131,9205.0
2021-01-07 13:20:00,59.44,59.46,59.38,59.4,12721.0,57.3131,57.3324,57.2552,57.2745,12721.0
2021-01-07 13:25:00,59.41,59.41,59.34,59.38,12290.0,57.2842,57.2842,57.2167,57.2552,12290.0
2021-01-07 13:30:00,59.38,59.41,59.35,59.39,17341.0,57.2552,57.2842,57.2263,57.2649,17341.0
2021-01-07 13:35:00,59.4,59.43,59.36,59.39,11112.0,57.2745,57.3034,57.2359,57.2649,11112.0
2021-01-07 13:40:00,59.39,59.43,59.38,59.42,19373.0,57.2649,57.3034,57.2552,57.2938,19373.0
2021-01-07 13:45:00,59.41,59.43,59.37,59.41,17367.0,57.2842,57.3034,57.2456,57.2842,17367.0
2021-01-07 13:50:00,59.43,59.43,59.38,59.41,14564.0,57.3034,57.3034,57.2552,57.2842,14564.0
2021-01-07 13:55:00,59.42,59.46,59.4,59.44,15744.0,57.2938,57.3324,57.2745,57.3131,15744.0
2021-01-07 14:00:00,59.44,59.49,59.42,59.47,16178.0,57.3131,57.3613,57.2938,57.342,16178.0
2021-01-07 14:05:00,59.47,59.5,59.43,59.47,19435.0,57.342,57.3709,57.3034,57.342,19435.0
2021-01-07 14:10:00,59.45,59.47,59.35,59.36,10791.0,57.3227,57.342,57.2263,57.2359,10791.0
2021-01-07 14:15:00,59.37,59.38,59.3,59.31,13572.0,57.2456,57.2552,57.1781,57.1877,13572.0
2021-01-07 14:20:00,59.31,59.36,59.29,59.33,13568.0,57.1877,57.2359,57.1684,57.207,13568.0
2021-01-07 14:25:00,59.33,59.34,59.29,59.33,39689.0,57.207,57.2167,57.1684,57.207,39689.0
2021-01-07 14:30:00,59.33,59.38,59.33,59.36,11039.0,57.207,57.2552,57.207,57.2359,11039.0
2021-01-07 14:35:00,59.35,59.36,59.29,59.33,10906.0,57.2263,57.2359,57.1684,57.207,10906.0
2021-01-07 14:40:00,59.33,59.34,59.27,59.32,11817.0,57.207,57.2167,57.1492,57.1974,11817.0
2021-01-07 14:45:00,59.34,59.36,59.31,59.35,17964.0,57.2167,57.2359,57.1877,57.2263,17964.0
2021-01-07 14:50:00,59.35,59.36,59.31,59.35,10542.0,57.2263,57.2359,57.1877,57.2263,10542.0
2021-01-07 14:55:00,59.35,59.42,59.34,59.42,33890.0,57.2263,57.2938,57.2167,57.2938,33890.0
2021-01-07 15:00:00,59.41,59.51,59.41,59.5,35465.0,57.2842,57.3806,57.2842,57.3709,35465.0
2021-01-07 15:05:00,59.51,59.52,59.44,59.45,19069.0,57.3806,57.3902,57.3131,57.3227,19069.0
2021-01-07 15:10:00,59.45,59.47,59.42,59.46,27936.0,57.3227,57.342,57.2938,57.3324,27936.0
2021-01-07 15:15:00,59.47,59.51,59.46,59.5,23569.0,57.342,57.3806,57.3324,57.3709,23569.0
2021-01-07 15:20:00,59.49,59.59,59.49,59.57,22234.0,57.3613,57.4577,57.3613,57.4384,22234.0
2021-01-07 15:25:00,59.58,59.59,59.53,59.57,18456.0,57.4481,57.4577,57.3999,57.4384,18456.0
2021-01-07 15:30:00,59.59,59.6,59.51,59.52,34199.0,57.4577,57.4674,57.3806,57.3902,34199.0
2021-01-07 15:35:00,59.5,59.67,59.49,59.66,28592.0,57.3709,57.5348,57.3613,57.5252,28592.0
2021-01-07 15:40:00,59.66,59.72,59.65,59.7,36156.0,57.5252,57.5831,57.5156,57.5638,36156.0
2021-01-07 15:45:00,59.7,59.75,59.69,59.75,49481.0,57.5638,57.612,57.5541,57.612,49481.0
2021-01-07 15:50:00,59.74,59.8,59.72,59.78,65228.0,57.6023,57.6602,57.5831,57.6409,65228.0
2021-01-07 15:55:00,59.79,59.79,59.6,59.63,110776.0,57.6506,57.6506,57.4674,57.4963,110776.0
2021-01-08 09:30:00,59.69,59.94,59.69,59.84,36899.0,57.5541,57.7952,57.5541,57.6988,36899.0
2021-01-08 09:35:00,59.78,59.82,59.54,59.54,44866.0,57.6409,57.6795,57.4095,57.4095,44866.0
2021-01-08 09:40:00,59.51,59.54,59.33,59.54,43698.0,57.3806,57.4095,57.207,57.4095,43698.0
2021-01-08 09:45:00,59.55,59.61,59.4,59.5,33407.0,57.4191,57.477,57.2745,57.3709,33407.0
2021-01-08 09:50:00,59.51,59.57,59.41,59.54,20375.0,57.3806,57.4384,57.2842,57.4095,20375.0
2021-01-08 09:55:00,59.53,59.65,59.49,59.62,12023.0,57.3999,57.5156,57.3613,57.4866,12023.0
2021-01-08 10:00:00,59.65,59.76,59.62,59.7,61977.0,57.5156,57.6216,57.4866,57.5638,61977.0
2021-01-08 10:05:00,59.69,59.84,59.6,59.84,17802.0,57.5541,57.6988,57.4674,57.6988,17802.0
2021-01-08 10:10:00,59.85,59.88,59.79,59.79,11844.0,57.7084,57.7373,57.6506,57.6506,11844.0
2021-01-08 10:15:00,59.8,59.83,59.72,59.72,9067.0,57.6602,57.6891,57.5831,57.5831,9067.0
2021-01-08 10:20:00,59.73,59.74,59.47,59.51,28802.0,57.5927,57.6023,57.342,57.3806,28802.0
2021-01-08 10:25:00,59.51,59.57,59.22,59.24,18739.0,57.3806,57.4384,57.101,57.1202,18739.0
2021-01-08 10:30:00,59.27,59.39,59.27,59.35,21274.0,57.1492,57.2649,57.1492,57.2263,21274.0
2021-01-08 10:35:00,59.34,59.47,59.32,59.4,9119.0,57.2167,57.342,57.1974,57.2745,9119.0
2021-01-08 10:40:00,59.4,59.49,59.36,59.49,9233.0,57.2745,57.3613,57.2359,57.3613,9233.0
2021-01-08 10:45:00,59.49,59.58,59.47,59.56,16120.0,57.3613,57.4481,57.342,57.4288,16120.0
2021-01-08 10:50:00,59.56,59.64,59.54,59.57,9967.0,57.4288,57.5059,57.4095,57.4384,9967.0
2021-01-08 10:55:00,59.58,59.59,59.47,59.51,9711.0,57.4481,57.4577,57.342,57.3806,9711.0
2021-01-08 11:00:00,59.53,59.53,59.36,59.39,12488.0,57.3999,57.3999,57.2359,57.2649,12488.0
2021-01-08 11:05:00,59.36,59.39,59.31,59.31,7721.0,57.2359,57.2649,57.1877,57.1877,7721.0
2021-01-08 11:10:00,59.34,59.34,59.24,59.3,6351.0,57.2167,57.2167,57.1202,57.1781,6351.0
2021-01-08 11:15:00,59.28,59.28,59.14,59.17,23162.0,57.1588,57.1588,57.0238,57.0527,23162.0
2021-01-08 11:20:00,59.17,59.21,59.06,59.08,12460.0,57.0527,57.0913,56.9467,56.966,12460.0
2021-01-08 11:25:00,59.07,59.09,58.98,58.99,6411.0,56.9563,56.9756,56.8695,56.8792,6411.0
2021-01-08 11:30:00,59.0,59.02,58.88,58.89,19775.0,56.8888,56.9081,56.7731,56.7828,19775.0
2021-01-08 11:35:00,58.88,58.92,58.82,58.84,14387.0,56.7731,56.8117,56.7153,56.7345,14387.0
2021-01-08 11:40:00,58.84,58.97,58.84,58.94,11413.0,56.7345,56.8599,56.7345,56.831,11413.0
2021-01-08 11:45:00,58.94,59.0,58.94,58.97,11421.0,56.831,56.8888,56.831,56.8599,11421.0
2021-01-08 11:50:00,58.97,58.97,58.88,58.91,9074.0,56.8599,56.8599,56.7731,56.802,9074.0
2021-01-08 11:55:00,58.91,58.94,58.87,58.94,4984.0,56.802,56.831,56.7635,56.831,4984.0
2021-01-08 12:00:00,58.94,58.99,58.86,58.88,14227.0,56.831,56.8792,56.7538,56.7731,14227.0
2021-01-08 12:05:00,58.89,59.03,58.89,59.02,51630.0,56.7828,56.9177,56.7828,56.9081,51630.0
2021-01-08 12:10:00,59.01,59.16,58.99,59.16,98556.0,56.8985,57.0431,56.8792,57.0431,98556.0
2021-01-08 12:15:00,59.15,59.17,59.05,59.05,109124.0,57.0335,57.0527,56.937,56.937,109124.0
2021-01-08 12:20:00,59.05,59.05,58.97,59.02,25961.0,56.937,56.937,56.8599,56.9081,25961.0
2021-01-08 12:25:00,59.02,59.03,58.94,58.99,26126.0,56.9081,56.9177,56.831,56.8792,26126.0
2021-01-08 12:30:00,58.96,59.0,58.95,58.99,8614.0,56.8503,56.8888,56.8406,56.8792,8614.0
2021-01-08 12:35:00,58.99,58.99,58.92,58.95,19044.0,56.8792,56.8792,56.8117,56.8406,19044.0
2021-01-08 12:40:00,58.95,58.97,58.84,58.86,55950.0,56.8406,56.8599,56.7345,56.7538,55950.0
2021-01-08 12:45:00,58.87,58.88,58.72,58.72,43833.0,56.7635,56.7731,56.6188,56.6188,43833.0
2021-01-08 12:50:00,58.71,58.79,58.7,58.77,33995.0,56.6092,56.6863,56.5996,56.6671,33995.0
2021-01-08 12:55:00,58.78,58.81,58.74,58.74,23048.0,56.6767,56.7056,56.6381,56.6381,23048.0
2021-01-08 13:00:00,58.74,58.74,58.61,58.61,46667.0,56.6381,56.6381,56.5128,56.5128,46667.0
2021-01-08 13:05:00,58.63,58.7,58.62,58.7,27180.0,56.5321,56.5996,56.5224,56.5996,27180.0
2021-01-08 13:10:00,58.7,58.75,58.59,58.63,37536.0,56.5996,56.6478,56.4935,56.5321,37536.0
2021-01-08 13:15:00,58.65,58.66,58.46,58.46,32363.0,56.5513,56.561,56.3681,56.3681,32363.0
2021-01-08 13:20:00,58.46,58.5,58.32,58.38,36269.0,56.3681,56.4067,56.2332,56.291,36269.0
2021-01-08 13:25:00,58.38,58.53,58.38,58.53,80010.0,56.291,56.4356,56.291,56.4356,80010.0
2021-01-08 13:30:00,58.52,58.52,58.35,58.35,52826.0,56.426,56.426,56.2621,56.2621,52826.0
2021-01-08 13:35:00,58.35,58.41,58.16,58.21,90767.0,56.2621,56.3199,56.0789,56.1271,90767.0
2021-01-08 13:40:00,58.21,58.21,58.06,58.16,38765.0,56.1271,56.1271,55.9825,56.0789,38765.0
2021-01-08 13:45:00,58.16,58.3,58.16,58.29,77340.0,56.0789,56.2139,56.0789,56.2042,77340.0
2021-01-08 13:50:00,58.28,58.33,58.22,58.24,75362.0,56.1946,56.2428,56.1367,56.156,75362.0
2021-01-08 13:55:00,58.24,58.31,58.16,58.19,40071.0,56.156,56.2235,56.0789,56.1078,40071.0
2021-01-08 14:00:00,58.2,58.36,58.2,58.31,47466.0,56.1174,56.2717,56.1174,56.2235,47466.0
2021-01-08 14:05:00,58.3,58.43,58.3,58.43,25778.0,56.2139,56.3392,56.2139,56.3392,25778.0
2021-01-08 14:10:00,58.43,58.57,58.37,58.37,40867.0,56.3392,56.4742,56.2814,56.2814,40867.0
2021-01-08 14:15:00,58.35,58.41,58.33,58.37,7021.0,56.2621,56.3199,56.2428,56.2814,7021.0
2021-01-08 14:20:00,58.38,58.45,58.35,58.39,13936.0,56.291,56.3585,56.2621,56.3006,13936.0
2021-01-08 14:25:00,58.38,58.49,58.36,58.47,13252.0,56.291,56.3971,56.2717,56.3778,13252.0
2021-01-08 14:30:00,58.49,58.52,58.39,58.5,25783.0,56.3971,56.426,56.3006,56.4067,25783.0
2021-01-08 14:35:00,58.49,58.5,58.4,58.42,10080.0,56.3971,56.4067,56.3103,56.3296,10080.0
2021-01-08 14:40:00,58.42,58.42,58.27,58.28,29356.0,56.3296,56.3296,56.1849,56.1946,29356.0
2021-01-08 14:45:00,58.28,58.38,58.25,58.35,8251.0,56.1946,56.291,56.1657,56.2621,8251.0
2021-01-08 14:50:00,58.36,58.54,58.36,58.51,59296.0,56.2717,56.4453,56.2717,56.4164,59296.0
2021-01-08 14:55:00,58.5,58.57,58.47,58.49,8098.0,56.4067,56.4742,56.3778,56.3971,8098.0
2021-01-08 15:00:00,58.49,58.61,58.49,58.59,31179.0,56.3971,56.5128,56.3971,56.4935,31179.0
2021-01-08 15:05:00,58.59,58.7,58.56,58.65,15130.0,56.4935,56.5996,56.4646,56.5513,15130.0
2021-01-08 15:10:00,58.63,58.63,58.53,58.56,37044.0,56.5321,56.5321,56.4356,56.4646,37044.0
2021-01-08 15:15:00,58.57,58.59,58.48,58.54,27200.0,56.4742,56.4935,56.3874,56.4453,27200.0
2021-01-08 15:20:00,58.54,58.54,58.43,58.44,21302.0,56.4453,56.4453,56.3392,56.3489,21302.0
2021-01-08 15:25:00,58.45,58.54,58.42,58.52,41905.0,56.3585,56.4453,56.3296,56.426,41905.0
2021-01-08 15:30:00,58.52,58.62,58.47,58.62,52163.0,56.426,56.5224,56.3778,56.5224,52163.0
2021-01-08 15:35:00,58.61,58.63,58.55,58.63,36702.0,56.5128,56.5321,56.4549,56.5321,36702.0
2021-01-08 15:40:00,58.63,58.65,58.59,58.6,25361.0,56.5321,56.5513,56.4935,56.5031,25361.0
2021-01-08 15:45:00,58.59,58.66,58.58,58.58,22823.0,56.4935,56.561,56.4839,56.4839,22823.0
2021-01-08 15:50:00,58.57,58.69,58.57,58.68,21341.0,56.4742,56.5899,56.4742,56.5803,21341.0
2021-01-08 15:55:00,58.68,58.68,58.61,58.62,65201.0,56.5803,56.5803,56.5128,56.5224,65201.0
2021-01-11 09:30:00,58.07,58.49,58.06,58.33,17311.0,55.9921,56.3971,55.9825,56.2428,17311.0
2021-01-11 09:35:00,58.33,58.38,57.97,58.17,75915.0,56.2428,56.291,55.8957,56.0885,75915.0
2021-01-11 09:40:00,58.17,58.37,58.15,58.37,91344.0,56.0885,56.2814,56.0692,56.2814,91344.0
2021-01-11 09:45:00,58.4,58.49,58.33,58.34,36044.0,56.3103,56.3971,56.2428,56.2524,36044.0
2021-01-11 09:50:00,58.34,58.61,58.33,58.61,28753.0,56.2524,56.5128,56.2428,56.5128,28753.0
2021-01-11 09:55:00,58.68,58.85,58.65,58.72,29554.0,56.5803,56.7442,56.5513,56.6188,29554.0
2021-01-11 10:00:00,58.72,58.88,58.71,58.73,35686.0,56.6188,56.7731,56.6092,56.6285,35686.0
2021-01-11 10:05:00,58.69,58.93,58.68,58.93,17411.0,56.5899,56.8213,56.5803,56.8213,17411.0
2021-01-11 10:10:00,58.88,58.98,58.84,58.89,12047.0,56.7731,56.8695,56.7345,56.7828,12047.0
2021-01-11 10:15:00,58.88,59.04,58.85,59.04,13256.0,56.7731,56.9274,56.7442,56.9274,13256.0
2021-01-11 10:20:00,59.06,59.09,58.97,59.05,8470.0,56.9467,56.9756,56.8599,56.937,8470.0
2021-01-11 10:25:00,59.09,59.26,59.07,59.25,11258.0,56.9756,57.1395,56.9563,57.1299,11258.0
2021-01-11 10:30:00,59.26,59.37,59.25,59.37,7952.0,57.1395,57.2456,57.1299,57.2456,7952.0
2021-01-11 10:35:00,59.4,59.4,59.32,59.36,7760.0,57.2745,57.2745,57.1974,57.2359,7760.0
2021-01-11 10:40:00,59.36,59.37,59.3,59.36,7475.0,57.2359,57.2456,57.1781,57.2359,7475.0
2021-01-11 10:45:00,59.36,59.39,59.25,59.3,8684.0,57.2359,57.2649,57.1299,57.1781,8684.0
2021-01-11 10:50:00,59.29,59.34,59.24,59.33,7181.0,57.1684,57.2167,57.1202,57.207,7181.0
2021-01-11 10:55:00,59.34,59.39,59.3,59.39,10370.0,57.2167,57.2649,57.1781,57.2649,10370.0
2021-01-11 11:00:00,59.38,59.43,59.33,59.36,10391.0,57.2552,57.3034,57.207,57.2359,10391.0
2021-01-11 11:05:00,59.36,59.49,59.36,59.39,13878.0,57.2359,57.3613,57.2359,57.2649,13878.0
2021-01-11 11:10:00,59.38,59.41,59.23,59.33,9273.0,57.2552,57.2842,57.1106,57.207,9273.0
2021-01-11 11:15:00,59.34,59.48,59.33,59.47,15040.0,57.2167,57.3516,57.207,57.342,15040.0
2021-01-11 11:20:00,59.47,59.55,59.43,59.54,29212.0,57.342,57.4191,57.3034,57.4095,29212.0
2021-01-11 11:25:00,59.51,59.56,59.5,59.52,25159.0,57.3806,57.4288,57.3709,57.3902,25159.0
2021-01-11 11:30:00,59.52,59.53,59.47,59.49,10289.0,57.3902,57.3999,57.342,57.3613,10289.0
2021-01-11 11:35:00,59.5,59.58,59.45,59.57,5700.0,57.3709,57.4481,57.3227,57.4384,5700.0
2021-01-11 11:40:00,59.58,59.6,59.54,59.58,7570.0,57.4481,57.4674,57.4095,57.4481,7570.0
2021-01-11 11:45:00,59.55,59.56,59.48,59.55,42243.0,57.4191,57.4288,57.3516,57.4191,42243.0
2021-01-11 11:50:00,59.54,59.58,59.53,59.55,6600.0,57.4095,57.4481,57.3999,57.4191,6600.0
2021-01-11 11:55:00,59.56,59.6,59.54,59.55,8800.0,57.4288,57.4674,57.4095,57.4191,8800.0
2021-01-11 12:00:00,59.59,59.6,59.57,59.58,3876.0,57.4577,57.4674,57.4384,57.4481,3876.0
2021-01-11 12:05:00,59.58,59.58,59.55,59.58,2749.0,57.4481,57.4481,57.4191,57.4481,2749.0
2021-01-11 12:10:00,59.57,59.62,59.56,59.58,4922.0,57.4384,57.4866,57.4288,57.4481,4922.0
2021-01-11 12:15:00,59.64,59.67,59.62,59.65,1599.0,57.5059,57.5348,57.4866,57.5156,1599.0
2021-01-11 12:20:00,59.66,59.67,59.63,59.66,5570.0,57.5252,57.5348,57.4963,57.5252,5570.0
2021-01-11 12:25:00,59.65,59.65,59.59,59.6,2064.0,57.5156,57.5156,57.4577,57.4674,2064.0
2021-01-11 12:30:00,59.61,59.7,59.61,59.69,4799.0,57.477,57.5638,57.477,57.5541,4799.0
2021-01-11 12:35:00,59.7,59.74,59.69,59.73,33452.0,57.5638,57.6023,57.5541,57.5927,33452.0
2021-01-11 12:40:00,59.74,59.82,59.74,59.81,26335.0,57.6023,57.6795,57.6023,57.6698,26335.0
2021-01-11 12:45:00,59.81,59.88,59.81,59.87,41700.0,57.6698,57.7373,57.6698,57.7277,41700.0
2021-01-11 12:50:00,59.87,59.93,59.82,59.83,79984.0,57.7277,57.7855,57.6795,57.6891,79984.0
2021-01-11 12:55:00,59.82,59.89,59.8,59.84,49297.0,57.6795,57.747,57.6602,57.6988,49297.0
2021-01-11 13:00:00,59.84,59.86,59.83,59.84,5982.0,57.6988,57.718,57.6891,57.6988,5982.0
2021-01-11 13:05:00,59.85,59.87,59.83,59.84,8600.0,57.7084,57.7277,57.6891,57.6988,8600.0
2021-01-11 13:10:00,59.84,59.86,59.81,59.83,10921.0,57.6988,57.718,57.6698,57.6891,10921.0
2021-01-11 13:15:00,59.83,59.84,59.8,59.81,3801.0,57.6891,57.6988,57.6602,57.6698,3801.0
2021-01-11 13:20:00,59.81,59.82,59.71,59.8,34494.0,57.6698,57.6795,57.5734,57.6602,34494.0
2021-01-11 13:25:00,59.79,59.79,59.65,59.69,18305.0,57.6506,57.6506,57.5156,57.5541,18305.0
2021-01-11 13:30:00,59.68,59.69,59.66,59.66,1873.0,57.5445,57.5541,57.5252,57.5252,1873.0
2021-01-11 13:35:00,59.66,59.7,59.63,59.68,20824.0,57.5252,57.5638,57.4963,57.5445,20824.0
2021-01-11 13:40:00,59.68,59.68,59.6,59.61,6395.0,57.5445,57.5445,57.4674,57.477,6395.0
2021-01-11 13:45:00,59.61,59.61,59.46,59.5,20940.0,57.477,57.477,57.3324,57.3709,20940.0
2021-01-11 13:50:00,59.51,59.57,59.5,59.54,2526.0,57.3806,57.4384,57.3709,57.4095,2526.0
2021-01-11 13:55:00,59.57,59.61,59.55,59.6,3650.0,57.4384,57.477,57.4191,57.4674,3650.0
2021-01-11 14:00:00,59.58,59.6,59.54,59.56,3925.0,57.4481,57.4674,57.4095,57.4288,3925.0
2021-01-11 14:05:00,59.59,59.61,59.58,59.58,4000.0,57.4577,57.477,57.4481,57.4481,4000.0
2021-01-11 14:10:00,59.58,59.63,59.58,59.61,2487.0,57.4481,57.4963,57.4481,57.477,2487.0
2021-01-11 14:15:00,59.61,59.63,59.55,59.57,5467.0,57.477,57.4963,57.4191,57.4384,5467.0
2021-01-11 14:20:00,59.56,59.57,59.46,59.48,7200.0,57.4288,57.4384,57.3324,57.3516,7200.0
2021-01-11 14:25:00,59.52,59.54,59.49,59.5,10689.0,57.3902,57.4095,57.3613,57.3709,10689.0
2021-01-11 14:30:00,59.5,59.57,59.49,59.57,9035.0,57.3709,57.4384,57.3613,57.4384,9035.0
2021-01-11 14:35:00,59.55,59.58,59.54,59.57,4948.0,57.4191,57.4481,57.4095,57.4384,4948.0
2021-01-11 14:40:00,59.57,59.64,59.55,59.64,29484.0,57.4384,57.5059,57.4191,57.5059,29484.0
2021-01-11 14:45:00,59.64,59.65,59.58,59.61,24660.0,57.5059,57.5156,57.4481,57.477,24660.0
2021-01-11 14:50:00,59.61,59.61,59.52,59.58,24904.0,57.477,57.477,57.3902,57.4481,24904.0
2021-01-11 14:55:00,59.58,59.66,59.58,59.65,6291.0,57.4481,57.5252,57.4481,57.5156,6291.0
2021-01-11 15:00:00,59.65,59.66,59.56,59.57,11156.0,57.5156,57.5252,57.4288,57.4384,11156.0
2021-01-11 15:05:00,59.57,59.57,59.45,59.47,12602.0,57.4384,57.4384,57.3227,57.342,12602.0
2021-01-11 15:10:00,59.48,59.49,59.45,59.47,15577.0,57.3516,57.3613,57.3227,57.342,15577.0
2021-01-11 15:15:00,59.48,59.51,59.41,59.41,14667.0,57.3516,57.3806,57.2842,57.2842,14667.0
2021-01-11 15:20:00,59.41,59.45,59.38,59.43,10422.0,57.2842,57.3227,57.2552,57.3034,10422.0
2021-01-11 15:25:00,59.43,59.5,59.42,59.42,11956.0,57.3034,57.3709,57.2938,57.2938,11956.0
2021-01-11 15:30:00,59.42,59.49,59.42,59.45,14653.0,57.2938,57.3613,57.2938,57.3227,14653.0
2021-01-11 15:35:00,59.46,59.47,59.37,59.38,17705.0,57.3324,57.342,57.2456,57.2552,17705.0
2021-01-11 15:40:00,59.38,59.42,59.36,59.37,24603.0,57.2552,57.2938,57.2359,57.2456,24603.0
2021-01-11 15:45:00,59.39,59.55,59.38,59.47,35177.0,57.2649,57.4191,57.2552,57.342,35177.0
2021-01-11 15:50:00,59.47,59.51,59.43,59.43,30115.0,57.342,57.3806,57.3034,57.3034,30115.0
2021-01-11 15:55:00,59.42,59.46,59.4,59.46,48140.0,57.2938,57.3324,57.2745,57.3324,48140.0
2021-01-12 09:30:00,59.54,59.67,59.5,59.53,19555.0,57.4095,57.5348,57.3709,57.3999,19555.0
2021-01-12 09:35:00,59.59,59.59,59.31,59.38,28117.0,57.4577,57.4577,57.1877,57.2552,28117.0
2021-01-12 09:40:00,59.38,59.56,59.37,59.5,26951.0,57.2552,57.4288,57.2456,57.3709,26951.0
2021-01-12 09:45:00,59.5,59.72,59.49,59.65,33033.0,57.3709,57.5831,57.3613,57.5156,33033.0
2021-01-12 09:50:00,59.65,59.72,59.46,59.7,52321.0,57.5156,57.5831,57.3324,57.5638,52321.0
2021-01-12 09:55:00,59.69,59.86,59.63,59.69,527413.0,57.5541,57.718,57.4963,57.5541,527413.0
2021-01-12 10:00:00,59.67,59.69,59.54,59.64,13141.0,57.5348,57.5541,57.4095,57.5059,13141.0
2021-01-12 10:05:00,59.61,59.7,59.59,59.69,11307.0,57.477,57.5638,57.4577,57.5541,11307.0
2021-01-12 10:10:00,59.72,59.73,59.62,59.69,5000.0,57.5831,57.5927,57.4866,57.5541,5000.0
2021-01-12 10:15:00,59.75,59.97,59.71,59.96,24922.0,57.612,57.8241,57.5734,57.8145,24922.0
2021-01-12 10:20:00,59.95,59.99,59.91,59.95,5101.0,57.8048,57.8434,57.7663,57.8048,5101.0
2021-01-12 10:25:00,59.93,59.93,59.68,59.73,28818.0,57.7855,57.7855,57.5445,57.5927,28818.0
2021-01-12 10:30:00,59.75,59.78,59.67,59.7,8182.0,57.612,57.6409,57.5348,57.5638,8182.0
2021-01-12 10:35:00,59.7,59.77,59.7,59.73,6600.0,57.5638,57.6313,57.5638,57.5927,6600.0
2021-01-12 10:40:00,59.71,59.89,59.71,59.85,11129.0,57.5734,57.747,57.5734,57.7084,11129.0
2021-01-12 10:45:00,59.85,59.92,59.79,59.91,13992.0,57.7084,57.7759,57.6506,57.7663,13992.0
2021-01-12 10:50:00,59.89,59.91,59.81,59.87,12023.0,57.747,57.7663,57.6698,57.7277,12023.0
2021-01-12 10:55:00,59.88,59.89,59.77,59.86,12820.0,57.7373,57.747,57.6313,57.718,12820.0
2021-01-12 11:00:00,59.87,59.87,59.8,59.82,10265.0,57.7277,57.7277,57.6602,57.6795,10265.0
2021-01-12 11:05:00,59.85,59.9,59.83,59.89,4156.0,57.7084,57.7566,57.6891,57.747,4156.0
2021-01-12 11:10:00,59.89,59.96,59.87,59.95,9743.0,57.747,57.8145,57.7277,57.8048,9743.0
2021-01-12 11:15:00,59.95,59.99,59.93,59.98,9629.0,57.8048,57.8434,57.7855,57.8338,9629.0
2021-01-12 11:20:00,59.98,60.09,59.93,60.05,90477.0,57.8338,57.9398,57.7855,57.9013,90477.0
2021-01-12 11:25:00,60.03,60.04,59.96,59.98,9765.0,57.882,57.8916,57.8145,57.8338,9765.0
2021-01-12 11:30:00,60.0,60.05,59.95,60.05,8211.0,57.853,57.9013,57.8048,57.9013,8211.0
2021-01-12 11:35:00,60.03,60.06,59.98,60.0,6820.0,57.882,57.9109,57.8338,57.853,6820.0
2021-01-12 11:40:00,60.0,60.02,59.96,60.0,7754.0,57.853,57.8723,57.8145,57.853,7754.0
2021-01-12 11:45:00,59.99,60.0,59.88,59.88,20767.0,57.8434,57.853,57.7373,57.7373,20767.0
2021-01-12 11:50:00,59.89,59.9,59.8,59.89,10500.0,57.747,57.7566,57.6602,57.747,10500.0
2021-01-12 11:55:00,59.88,59.98,59.86,59.98,7443.0,57.7373,57.8338,57.718,57.8338,7443.0
2021-01-12 12:00:00,59.98,60.04,59.94,60.03,8743.0,57.8338,57.8916,57.7952,57.882,8743.0
2021-01-12 12:05:00,60.01,60.02,59.9,59.93,21269.0,57.8627,57.8723,57.7566,57.7855,21269.0
2021-01-12 12:10:00,59.93,59.97,59.87,59.89,17276.0,57.7855,57.8241,57.7277,57.747,17276.0
2021-01-12 12:15:00,59.89,60.07,59.85,60.07,32536.0,57.747,57.9205,57.7084,57.9205,32536.0
2021-01-12 12:20:00,60.05,60.06,60.0,60.0,5034.0,57.9013,57.9109,57.853,57.853,5034.0
2021-01-12 12:25:00,60.04,60.2,60.03,60.2,15758.0,57.8916,58.0459,57.882,58.0459,15758.0
2021-01-12 12:30:00,60.2,60.2,60.1,60.11,9752.0,58.0459,58.0459,57.9495,57.9591,9752.0
2021-01-12 12:35:00,60.11,60.16,60.07,60.15,6288.0,57.9591,58.0073,57.9205,57.9977,6288.0
2021-01-12 12:40:00,60.15,60.17,60.09,60.17,5284.0,57.9977,58.017,57.9398,58.017,5284.0
2021-01-12 12:45:00,60.18,60.2,60.15,60.18,4151.0,58.0266,58.0459,57.9977,58.0266,4151.0
2021-01-12 12:50:00,60.16,60.2,60.15,60.18,4093.0,58.0073,58.0459,57.9977,58.0266,4093.0
2021-01-12 12:55:00,60.18,60.23,60.17,60.2,8754.0,58.0266,58.0748,58.017,58.0459,8754.0
2021-01-12 13:00:00,60.19,60.23,60.13,60.18,5809.0,58.0362,58.0748,57.9784,58.0266,5809.0
2021-01-12 13:05:00,60.2,60.2,60.13,60.15,1510.0,58.0459,58.0459,57.9784,57.9977,1510.0
2021-01-12 13:10:00,60.12,60.14,60.08,60.13,9571.0,57.9687,57.988,57.9302,57.9784,9571.0
2021-01-12 13:15:00,60.13,60.15,60.09,60.1,8437.0,57.9784,57.9977,57.9398,57.9495,8437.0
2021-01-12 13:20:00,60.09,60.09,60.0,60.02,3800.0,57.9398,57.9398,57.853,57.8723,3800.0
2021-01-12 13:25:00,60.04,60.13,60.04,60.12,7770.0,57.8916,57.9784,57.8916,57.9687,7770.0
2021-01-12 13:30:00,60.11,60.17,60.06,60.17,24549.0,57.9591,58.017,57.9109,58.017,24549.0
2021-01-12 13:35:00,60.17,60.22,60.15,60.21,3772.0,58.017,58.0652,57.9977,58.0555,3772.0
2021-01-12 13:40:00,60.21,60.21,60.18,60.2,1604.0,58.0555,58.0555,58.0266,58.0459,1604.0
2021-01-12 13:45:00,60.21,60.23,60.18,60.23,4790.0,58.0555,58.0748,58.0266,58.0748,4790.0
2021-01-12 13:50:00,60.23,60.28,60.21,60.26,12881.0,58.0748,58.123,58.0555,58.1037,12881.0
2021-01-12 13:55:00,60.27,60.3,60.27,60.29,3280.0,58.1134,58.1423,58.1134,58.1327,3280.0
2021-01-12 14:00:00,60.27,60.33,60.26,60.29,9495.0,58.1134,58.1712,58.1037,58.1327,9495.0
2021-01-12 14:05:00,60.28,60.28,60.24,60.26,7322.0,58.123,58.123,58.0845,58.1037,7322.0
2021-01-12 14:10:00,60.25,60.25,60.19,60.2,3278.0,58.0941,58.0941,58.0362,58.0459,3278.0
2021-01-12 14:15:00,60.22,60.25,60.16,60.16,14932.0,58.0652,58.0941,58.0073,58.0073,14932.0
2021-01-12 14:20:00,60.17,60.19,60.11,60.17,20114.0,58.017,58.0362,57.9591,58.017,20114.0
2021-01-12 14:25:00,60.18,60.23,60.18,60.2,18148.0,58.0266,58.0748,58.0266,58.0459,18148.0
2021-01-12 14:30:00,60.21,60.28,60.21,60.21,3300.0,58.0555,58.123,58.0555,58.0555,3300.0
2021-01-12 14:35:00,60.23,60.23,60.18,60.23,4890.0,58.0748,58.0748,58.0266,58.0748,4890.0
2021-01-12 14:40:00,60.22,60.26,60.17,60.26,6762.0,58.0652,58.1037,58.017,58.1037,6762.0
2021-01-12 14:45:00,60.25,60.31,60.21,60.27,8483.0,58.0941,58.1519,58.0555,58.1134,8483.0
2021-01-12 14:50:00,60.26,60.27,60.22,60.24,2354.0,58.1037,58.1134,58.0652,58.0845,2354.0
2021-01-12 14:55:00,60.23,60.27,60.22,60.24,3387.0,58.0748,58.1134,58.0652,58.0845,3387.0
2021-01-12 15:00:00,60.26,60.33,60.25,60.31,9149.0,58.1037,58.1712,58.0941,58.1519,9149.0
2021-01-12 15:05:00,60.31,60.31,60.23,60.27,7974.0,58.1519,58.1519,58.0748,58.1134,7974.0
2021-01-12 15:10:00,60.28,60.32,60.25,60.26,7668.0,58.123,58.1616,58.0941,58.1037,7668.0
2021-01-12 15:15:00,60.26,60.32,60.25,60.3,24415.0,58.1037,58.1616,58.0941,58.1423,24415.0
2021-01-12 15:20:00,60.3,60.37,60.3,60.36,8794.0,58.1423,58.2098,58.1423,58.2002,8794.0
2021-01-12 15:25:00,60.36,60.36,60.27,60.27,11666.0,58.2002,58.2002,58.1134,58.1134,11666.0
2021-01-12 15:30:00,60.27,60.3,60.25,60.29,15475.0,58.1134,58.1423,58.0941,58.1327,15475.0
2021-01-12 15:35:00,60.29,60.3,60.24,60.26,15741.0,58.1327,58.1423,58.0845,58.1037,15741.0
2021-01-12 15:40:00,60.26,60.29,60.25,60.27,13559.0,58.1037,58.1327,58.0941,58.1134,13559.0
2021-01-12 15:45:00,60.28,60.4,60.26,60.4,56300.0,58.123,58.2387,58.1037,58.2387,56300.0
2021-01-12 15:50:00,60.41,60.44,60.32,60.41,44224.0,58.2484,58.2773,58.1616,58.2484,44224.0
2021-01-12 15:55:00,60.42,60.44,60.37,60.41,38983.0,58.258,58.2773,58.2098,58.2484,38983.0
2021-01-13 09:30:00,60.57,61.24,60.44,61.22,22073.0,58.4026,59.0487,58.2773,59.0294,22073.0
2021-01-13 09:35:00,61.19,61.21,60.96,60.99,101354.0,59.0005,59.0197,58.7787,58.8076,101354.0
2021-01-13 09:40:00,61.01,61.16,60.94,60.94,40138.0,58.8269,58.9715,58.7594,58.7594,40138.0
2021-01-13 09:45:00,60.97,61.07,60.92,60.99,28090.0,58.7883,58.8848,58.7401,58.8076,28090.0
2021-01-13 09:50:00,60.94,60.97,60.76,60.84,19120.0,58.7594,58.7883,58.5858,58.663,19120.0
2021-01-13 09:55:00,60.85,60.87,60.77,60.87,24911.0,58.6726,58.6919,58.5955,58.6919,24911.0
2021-01-13 10:00:00,60.88,60.88,60.51,60.51,28030.0,58.7016,58.7016,58.3448,58.3448,28030.0
2021-01-13 10:05:00,60.5,60.75,60.5,60.74,18716.0,58.3351,58.5762,58.3351,58.5666,18716.0
2021-01-13 10:10:00,60.73,60.78,60.61,60.61,9297.0,58.5569,58.6051,58.4412,58.4412,9297.0
2021-01-13 10:15:00,60.62,60.75,60.62,60.71,12835.0,58.4509,58.5762,58.4509,58.5376,12835.0
2021-01-13 10:20:00,60.7,60.72,60.64,60.68,4657.0,58.528,58.5473,58.4701,58.5087,4657.0
2021-01-13 10:25:00,60.67,60.69,60.61,60.61,8282.0,58.4991,58.5183,58.4412,58.4412,8282.0
2021-01-13 10:30:00,60.62,60.64,60.51,60.54,67243.0,58.4509,58.4701,58.3448,58.3737,67243.0
2021-01-13 10:35:00,60.54,60.59,60.41,60.46,14536.0,58.3737,58.4219,58.2484,58.2966,14536.0
2021-01-13 10:40:00,60.45,60.49,60.44,60.46,7194.0,58.2869,58.3255,58.2773,58.2966,7194.0
2021-01-13 10:45:00,60.47,60.49,60.43,60.45,6696.0,58.3062,58.3255,58.2677,58.2869,6696.0
2021-01-13 10:50:00,60.44,60.55,60.44,60.55,8428.0,58.2773,58.3834,58.2773,58.3834,8428.0
2021-01-13 10:55:00,60.53,60.63,60.52,60.63,5255.0,58.3641,58.4605,58.3544,58.4605,5255.0
2021-01-13 11:00:00,60.63,60.66,60.62,60.65,7351.0,58.4605,58.4894,58.4509,58.4798,7351.0
2021-01-13 11:05:00,60.67,60.69,60.59,60.63,6466.0,58.4991,58.5183,58.4219,58.4605,6466.0
2021-01-13 11:10:00,60.62,60.62,60.58,60.59,5411.0,58.4509,58.4509,58.4123,58.4219,5411.0
2021-01-13 11:15:00,60.6,60.62,60.54,60.58,8406.0,58.4316,58.4509,58.3737,58.4123,8406.0
2021-01-13 11:20:00,60.63,60.63,60.56,60.58,5300.0,58.4605,58.4605,58.393,58.4123,5300.0
2021-01-13 11:25:00,60.58,60.6,60.55,60.57,4947.0,58.4123,58.4316,58.3834,58.4026,4947.0
2021-01-13 11:30:00,60.55,60.59,60.52,60.52,5202.0,58.3834,58.4219,58.3544,58.3544,5202.0
2021-01-13 11:35:00,60.53,60.57,60.49,60.55,4543.0,58.3641,58.4026,58.3255,58.3834,4543.0
2021-01-13 11:40:00,60.55,60.6,60.54,60.54,2654.0,58.3834,58.4316,58.3737,58.3737,2654.0
2021-01-13 11:45:00,60.51,60.53,60.5,60.52,3350.0,58.3448,58.3641,58.3351,58.3544,3350.0
2021-01-13 11:50:00,60.52,60.54,60.44,60.46,3300.0,58.3544,58.3737,58.2773,58.2966,3300.0
2021-01-13 11:55:00,60.48,60.5,60.45,60.47,4030.0,58.3159,58.3351,58.2869,58.3062,4030.0
2021-01-13 12:00:00,60.48,60.51,60.45,60.46,3828.0,58.3159,58.3448,58.2869,58.2966,3828.0
2021-01-13 12:05:00,60.47,60.52,60.47,60.52,9386.0,58.3062,58.3544,58.3062,58.3544,9386.0
2021-01-13 12:10:00,60.53,60.53,60.48,60.49,9313.0,58.3641,58.3641,58.3159,58.3255,9313.0
2021-01-13 12:15:00,60.49,60.55,60.49,60.53,5091.0,58.3255,58.3834,58.3255,58.3641,5091.0
2021-01-13 12:20:00,60.52,60.53,60.5,60.51,2300.0,58.3544,58.3641,58.3351,58.3448,2300.0
2021-01-13 12:25:00,60.53,60.67,60.51,60.64,6418.0,58.3641,58.4991,58.3448,58.4701,6418.0
2021-01-13 12:30:00,60.65,60.69,60.62,60.63,11525.0,58.4798,58.5183,58.4509,58.4605,11525.0
2021-01-13 12:35:00,60.63,60.68,60.59,60.6,6126.0,58.4605,58.5087,58.4219,58.4316,6126.0
2021-01-13 12:40:00,60.6,60.63,60.59,60.62,2333.0,58.4316,58.4605,58.4219,58.4509,2333.0
2021-01-13 12:45:00,60.63,60.66,60.61,60.65,5700.0,58.4605,58.4894,58.4412,58.4798,5700.0
2021-01-13 12:50:00,60.64,60.72,60.64,60.71,4225.0,58.4701,58.5473,58.4701,58.5376,4225.0
2021-01-13 12:55:00,60.72,60.79,60.72,60.74,5631.0,58.5473,58.6148,58.5473,58.5666,5631.0
2021-01-13 13:00:00,60.75,60.79,60.73,60.79,9846.0,58.5762,58.6148,58.5569,58.6148,9846.0
2021-01-13 13:05:00,60.79,60.79,60.74,60.74,16186.0,58.6148,58.6148,58.5666,58.5666,16186.0
2021-01-13 13:10:00,60.74,60.8,60.74,60.78,4165.0,58.5666,58.6244,58.5666,58.6051,4165.0
2021-01-13 13:15:00,60.79,60.79,60.72,60.72,11915.0,58.6148,58.6148,58.5473,58.5473,11915.0
2021-01-13 13:20:00,60.72,60.77,60.72,60.76,4157.0,58.5473,58.5955,58.5473,58.5858,4157.0
2021-01-13 13:25:00,60.76,60.79,60.75,60.76,6891.0,58.5858,58.6148,58.5762,58.5858,6891.0
2021-01-13 13:30:00,60.76,60.76,60.71,60.71,3300.0,58.5858,58.5858,58.5376,58.5376,3300.0
2021-01-13 13:35:00,60.7,60.71,60.65,60.7,6491.0,58.528,58.5376,58.4798,58.528,6491.0
2021-01-13 13:40:00,60.7,60.71,60.65,60.67,5961.0,58.528,58.5376,58.4798,58.4991,5961.0
2021-01-13 13:45:00,60.67,60.73,60.67,60.73,3660.0,58.4991,58.5569,58.4991,58.5569,3660.0
2021-01-13 13:50:00,60.73,60.76,60.67,60.71,10374.0,58.5569,58.5858,58.4991,58.5376,10374.0
2021-01-13 13:55:00,60.72,60.73,60.63,60.63,2617.0,58.5473,58.5569,58.4605,58.4605,2617.0
2021-01-13 14:00:00,60.61,60.71,60.61,60.7,16903.0,58.4412,58.5376,58.4412,58.528,16903.0
2021-01-13 14:05:00,60.69,60.75,60.69,60.75,7620.0,58.5183,58.5762,58.5183,58.5762,7620.0
2021-01-13 14:10:00,60.76,60.8,60.76,60.76,9451.0,58.5858,58.6244,58.5858,58.5858,9451.0
2021-01-13 14:15:00,60.76,60.82,60.74,60.82,5320.0,58.5858,58.6437,58.5666,58.6437,5320.0
2021-01-13 14:20:00,60.81,60.81,60.74,60.75,2000.0,58.6341,58.6341,58.5666,58.5762,2000.0
2021-01-13 14:25:00,60.76,60.78,60.75,60.78,2918.0,58.5858,58.6051,58.5762,58.6051,2918.0
2021-01-13 14:30:00,60.78,60.81,60.78,60.81,2095.0,58.6051,58.6341,58.6051,58.6341,2095.0
2021-01-13 14:35:00,60.8,60.8,60.75,60.78,4500.0,58.6244,58.6244,58.5762,58.6051,4500.0
2021-01-13 14:40:00,60.78,60.78,60.66,60.66,2600.0,58.6051,58.6051,58.4894,58.4894,2600.0
2021-01-13 14:45:00,60.64,60.65,60.55,60.59,10920.0,58.4701,58.4798,58.3834,58.4219,10920.0
2021-01-13 14:50:00,60.6,60.61,60.55,60.55,4500.0,58.4316,58.4412,58.3834,58.3834,4500.0
2021-01-13 14:55:00,60.53,60.53,60.46,60.5,7056.0,58.3641,58.3641,58.2966,58.3351,7056.0
2021-01-13 15:00:00,60.5,60.53,60.46,60.5,6782.0,58.3351,58.3641,58.2966,58.3351,6782.0
2021-01-13 15:05:00,60.49,60.52,60.49,60.51,4806.0,58.3255,58.3544,58.3255,58.3448,4806.0
2021-01-13 15:10:00,60.53,60.58,60.53,60.54,8011.0,58.3641,58.4123,58.3641,58.3737,8011.0
2021-01-13 15:15:00,60.55,60.55,60.52,60.53,3350.0,58.3834,58.3834,58.3544,58.3641,3350.0
2021-01-13 15:20:00,60.53,60.53,60.44,60.47,10928.0,58.3641,58.3641,58.2773,58.3062,10928.0
2021-01-13 15:25:00,60.46,60.47,60.34,60.35,7805.0,58.2966,58.3062,58.1809,58.1905,7805.0
2021-01-13 15:30:00,60.36,60.45,60.33,60.44,11647.0,58.2002,58.2869,58.1712,58.2773,11647.0
2021-01-13 15:35:00,60.47,60.47,60.42,60.45,10996.0,58.3062,58.3062,58.258,58.2869,10996.0
2021-01-13 15:40:00,60.45,60.46,60.42,60.43,6720.0,58.2869,58.2966,58.258,58.2677,6720.0
2021-01-13 15:45:00,60.43,60.47,60.39,60.39,18971.0,58.2677,58.3062,58.2291,58.2291,18971.0
2021-01-13 15:50:00,60.39,60.4,60.33,60.33,25897.0,58.2291,58.2387,58.1712,58.1712,25897.0
2021-01-13 15:55:00,60.33,60.39,60.31,60.31,97453.0,58.1712,58.2291,58.1519,58.1519,97453.0
2021-01-14 09:30:00,60.57,60.59,60.36,60.36,6529.0,58.4026,58.4219,58.2002,58.2002,6529.0
2021-01-14 09:35:00,60.32,60.47,60.25,60.42,18342.0,58.1616,58.3062,58.0941,58.258,18342.0
2021-01-14 09:40:00,60.49,60.65,60.45,60.57,16933.0,58.3255,58.4798,58.2869,58.4026,16933.0
2021-01-14 09:45:00,60.63,60.71,60.61,60.65,10450.0,58.4605,58.5376,58.4412,58.4798,10450.0
2021-01-14 09:50:00,60.63,60.67,60.47,60.47,47705.0,58.4605,58.4991,58.3062,58.3062,47705.0
2021-01-14 09:55:00,60.5,60.61,60.49,60.53,19321.0,58.3351,58.4412,58.3255,58.3641,19321.0
2021-01-14 10:00:00,60.52,60.67,60.51,60.65,10215.0,58.3544,58.4991,58.3448,58.4798,10215.0
2021-01-14 10:05:00,60.66,60.81,60.61,60.66,14425.0,58.4894,58.6341,58.4412,58.4894,14425.0
2021-01-14 10:10:00,60.68,60.82,60.67,60.77,10801.0,58.5087,58.6437,58.4991,58.5955,10801.0
2021-01-14 10:15:00,60.78,60.8,60.76,60.8,8305.0,58.6051,58.6244,58.5858,58.6244,8305.0
2021-01-14 10:20:00,60.79,60.86,60.75,60.75,36779.0,58.6148,58.6823,58.5762,58.5762,36779.0
2021-01-14 10:25:00,60.77,60.82,60.72,60.81,36199.0,58.5955,58.6437,58.5473,58.6341,36199.0
2021-01-14 10:30:00,60.81,60.89,60.81,60.84,7325.0,58.6341,58.7112,58.6341,58.663,7325.0
2021-01-14 10:35:00,60.85,60.87,60.76,60.82,6924.0,58.6726,58.6919,58.5858,58.6437,6924.0
2021-01-14 10:40:00,60.82,60.88,60.78,60.82,5909.0,58.6437,58.7016,58.6051,58.6437,5909.0
2021-01-14 10:45:00,60.8,60.82,60.69,60.69,10376.0,58.6244,58.6437,58.5183,58.5183,10376.0
2021-01-14 10:50:00,60.68,60.7,60.64,60.64,4915.0,58.5087,58.528,58.4701,58.4701,4915.0
2021-01-14 10:55:00,60.66,60.67,60.59,60.67,3056.0,58.4894,58.4991,58.4219,58.4991,3056.0
2021-01-14 11:00:00,60.68,60.73,60.63,60.64,2900.0,58.5087,58.5569,58.4605,58.4701,2900.0
2021-01-14 11:05:00,60.65,60.68,60.6,60.65,3400.0,58.4798,58.5087,58.4316,58.4798,3400.0
2021-01-14 11:10:00,60.67,60.72,60.66,60.72,3631.0,58.4991,58.5473,58.4894,58.5473,3631.0
2021-01-14 11:15:00,60.74,60.74,60.71,60.73,1900.0,58.5666,58.5666,58.5376,58.5569,1900.0
2021-01-14 11:20:00,60.75,60.76,60.67,60.69,7406.0,58.5762,58.5858,58.4991,58.5183,7406.0
2021-01-14 11:25:00,60.68,60.71,60.68,60.68,3675.0,58.5087,58.5376,58.5087,58.5087,3675.0
2021-01-14 11:30:00,60.7,60.72,60.67,60.68,6871.0,58.528,58.5473,58.4991,58.5087,6871.0
2021-01-14 11:35:00,60.69,60.76,60.67,60.74,8540.0,58.5183,58.5858,58.4991,58.5666,8540.0
2021-01-14 11:40:00,60.76,60.82,60.75,60.81,10186.0,58.5858,58.6437,58.5762,58.6341,10186.0
2021-01-14 11:45:00,60.82,60.85,60.81,60.84,6814.0,58.6437,58.6726,58.6341,58.663,6814.0
2021-01-14 11:50:00,60.84,60.89,60.83,60.85,5737.0,58.663,58.7112,58.6533,58.6726,5737.0
2021-01-14 11:55:00,60.84,60.87,60.82,60.86,5828.0,58.663,58.6919,58.6437,58.6823,5828.0
2021-01-14 12:00:00,60.87,60.91,60.86,60.9,9900.0,58.6919,58.7305,58.6823,58.7208,9900.0
2021-01-14 12:05:00,60.9,60.95,60.89,60.93,9424.0,58.7208,58.769,58.7112,58.7498,9424.0
2021-01-14 12:10:00,60.92,60.98,60.89,60.97,5873.0,58.7401,58.798,58.7112,58.7883,5873.0
2021-01-14 12:15:00,60.99,60.99,60.92,60.92,6800.0,58.8076,58.8076,58.7401,58.7401,6800.0
2021-01-14 12:20:00,60.92,60.93,60.88,60.88,5450.0,58.7401,58.7498,58.7016,58.7016,5450.0
2021-01-14 12:25:00,60.88,60.9,60.86,60.88,5640.0,58.7016,58.7208,58.6823,58.7016,5640.0
2021-01-14 12:30:00,60.89,60.96,60.89,60.93,5474.0,58.7112,58.7787,58.7112,58.7498,5474.0
2021-01-14 12:35:00,60.92,60.93,60.86,60.87,2400.0,58.7401,58.7498,58.6823,58.6919,2400.0
2021-01-14 12:40:00,60.88,60.9,60.87,60.89,4028.0,58.7016,58.7208,58.6919,58.7112,4028.0
2021-01-14 12:45:00,60.89,60.91,60.81,60.91,13874.0,58.7112,58.7305,58.6341,58.7305,13874.0
2021-01-14 12:50:00,60.91,60.94,60.91,60.94,8038.0,58.7305,58.7594,58.7305,58.7594,8038.0
2021-01-14 12:55:00,60.95,60.96,60.94,60.95,9633.0,58.769,58.7787,58.7594,58.769,9633.0
2021-01-14 13:00:00,60.95,60.97,60.92,60.96,4343.0,58.769,58.7883,58.7401,58.7787,4343.0
2021-01-14 13:05:00,60.95,61.02,60.94,61.01,2724.0,58.769,58.8365,58.7594,58.8269,2724.0
2021-01-14 13:10:00,61.01,61.04,61.0,61.03,3364.0,58.8269,58.8558,58.8173,58.8462,3364.0
2021-01-14 13:15:00,61.03,61.04,61.0,61.0,5916.0,58.8462,58.8558,58.8173,58.8173,5916.0
2021-01-14 13:20:00,61.0,61.04,60.97,61.0,9627.0,58.8173,58.8558,58.7883,58.8173,9627.0
2021-01-14 13:25:00,61.02,61.02,60.97,60.99,3123.0,58.8365,58.8365,58.7883,58.8076,3123.0
2021-01-14 13:30:00,60.97,61.09,60.97,61.07,3658.0,58.7883,58.904,58.7883,58.8848,3658.0
2021-01-14 13:35:00,61.07,61.11,61.06,61.11,2600.0,58.8848,58.9233,58.8751,58.9233,2600.0
2021-01-14 13:40:00,61.13,61.16,61.12,61.15,7467.0,58.9426,58.9715,58.933,58.9619,7467.0
2021-01-14 13:45:00,61.15,61.17,61.13,61.15,6319.0,58.9619,58.9812,58.9426,58.9619,6319.0
2021-01-14 13:50:00,61.17,61.19,61.11,61.12,5092.0,58.9812,59.0005,58.9233,58.933,5092.0
2021-01-14 13:55:00,61.11,61.13,61.08,61.08,4610.0,58.9233,58.9426,58.8944,58.8944,4610.0
2021-01-14 14:00:00,61.09,61.13,61.07,61.08,3378.0,58.904,58.9426,58.8848,58.8944,3378.0
2021-01-14 14:05:00,61.1,61.12,61.04,61.06,2941.0,58.9137,58.933,58.8558,58.8751,2941.0
2021-01-14 14:10:00,61.06,61.07,61.04,61.06,7828.0,58.8751,58.8848,58.8558,58.8751,7828.0
2021-01-14 14:15:00,61.07,61.1,61.07,61.09,3400.0,58.8848,58.9137,58.8848,58.904,3400.0
2021-01-14 14:20:00,61.1,61.11,61.05,61.06,10256.0,58.9137,58.9233,58.8655,58.8751,10256.0
2021-01-14 14:25:00,61.07,61.07,61.02,61.02,3598.0,58.8848,58.8848,58.8365,58.8365,3598.0
2021-01-14 14:30:00,61.02,61.04,61.0,61.02,4163.0,58.8365,58.8558,58.8173,58.8365,4163.0
2021-01-14 14:35:00,61.01,61.01,60.96,60.98,6873.0,58.8269,58.8269,58.7787,58.798,6873.0
2021-01-14 14:40:00,60.96,60.98,60.93,60.94,3930.0,58.7787,58.798,58.7498,58.7594,3930.0
2021-01-14 14:45:00,60.95,60.97,60.89,60.89,4925.0,58.769,58.7883,58.7112,58.7112,4925.0
2021-01-14 14:50:00,60.9,60.9,60.86,60.88,7479.0,58.7208,58.7208,58.6823,58.7016,7479.0
2021-01-14 14:55:00,60.87,60.9,60.85,60.89,4915.0,58.6919,58.7208,58.6726,58.7112,4915.0
2021-01-14 15:00:00,60.9,60.93,60.89,60.9,8046.0,58.7208,58.7498,58.7112,58.7208,8046.0
2021-01-14 15:05:00,60.91,60.93,60.88,60.89,4329.0,58.7305,58.7498,58.7016,58.7112,4329.0
2021-01-14 15:10:00,60.89,60.91,60.84,60.86,7191.0,58.7112,58.7305,58.663,58.6823,7191.0
2021-01-14 15:15:00,60.85,60.86,60.73,60.74,6433.0,58.6726,58.6823,58.5569,58.5666,6433.0
2021-01-14 15:20:00,60.75,60.84,60.75,60.79,16243.0,58.5762,58.663,58.5762,58.6148,16243.0
2021-01-14 15:25:00,60.79,60.79,60.71,60.74,5621.0,58.6148,58.6148,58.5376,58.5666,5621.0
2021-01-14 15:30:00,60.74,60.85,60.73,60.8,12280.0,58.5666,58.6726,58.5569,58.6244,12280.0
2021-01-14 15:35:00,60.8,60.81,60.78,60.78,6556.0,58.6244,58.6341,58.6051,58.6051,6556.0
2021-01-14 15:40:00,60.78,60.78,60.7,60.71,10823.0,58.6051,58.6051,58.528,58.5376,10823.0
2021-01-14 15:45:00,60.72,60.75,60.66,60.68,24505.0,58.5473,58.5762,58.4894,58.5087,24505.0
2021-01-14 15:50:00,60.68,60.69,60.51,60.51,23400.0,58.5087,58.5183,58.3448,58.3448,23400.0
2021-01-14 15:55:00,60.52,60.62,60.51,60.59,41818.0,58.3544,58.4509,58.3448,58.4219,41818.0
2021-01-15 09:30:00,60.23,60.23,59.96,60.01,11494.0,58.0748,58.0748,57.8145,57.8627,11494.0
2021-01-15 09:35:00,59.99,60.08,59.89,59.96,56791.0,57.8434,57.9302,57.747,57.8145,56791.0
2021-01-15 09:40:00,59.95,60.28,59.94,60.25,29326.0,57.8048,58.123,57.7952,58.0941,29326.0
2021-01-15 09:45:00,60.26,60.47,60.25,60.47,13421.0,58.1037,58.3062,58.0941,58.3062,13421.0
2021-01-15 09:50:00,60.49,60.55,60.4,60.49,25552.0,58.3255,58.3834,58.2387,58.3255,25552.0
2021-01-15 09:55:00,60.45,60.51,60.4,60.49,10600.0,58.2869,58.3448,58.2387,58.3255,10600.0
2021-01-15 10:00:00,60.51,60.51,60.23,60.28,11699.0,58.3448,58.3448,58.0748,58.123,11699.0
2021-01-15 10:05:00,60.27,60.27,59.88,59.88,17311.0,58.1134,58.1134,57.7373,57.7373,17311.0
2021-01-15 10:10:00,59.87,60.08,59.86,60.02,17986.0,57.7277,57.9302,57.718,57.8723,17986.0
2021-01-15 10:15:00,59.99,60.03,59.91,59.94,7640.0,57.8434,57.882,57.7663,57.7952,7640.0
2021-01-15 10:20:00,59.95,59.95,59.65,59.65,27345.0,57.8048,57.8048,57.5156,57.5156,27345.0
2021-01-15 10:25:00,59.66,59.87,59.6,59.83,49641.0,57.5252,57.7277,57.4674,57.6891,49641.0
2021-01-15 10:30:00,59.82,59.97,59.76,59.97,11900.0,57.6795,57.8241,57.6216,57.8241,11900.0
2021-01-15 10:35:00,59.98,60.06,59.92,60.0,6430.0,57.8338,57.9109,57.7759,57.853,6430.0
2021-01-15 10:40:00,59.97,60.04,59.96,59.97,7589.0,57.8241,57.8916,57.8145,57.8241,7589.0
2021-01-15 10:45:00,59.99,60.0,59.82,59.88,27630.0,57.8434,57.853,57.6795,57.7373,27630.0
2021-01-15 10:50:00,59.91,60.01,59.91,59.97,17086.0,57.7663,57.8627,57.7663,57.8241,17086.0
2021-01-15 10:55:00,59.98,60.03,59.91,60.03,7653.0,57.8338,57.882,57.7663,57.882,7653.0
2021-01-15 11:00:00,60.01,60.02,59.89,59.91,5100.0,57.8627,57.8723,57.747,57.7663,5100.0
2021-01-15 11:05:00,59.91,59.91,59.8,59.82,8043.0,57.7663,57.7663,57.6602,57.6795,8043.0
2021-01-15 11:10:00,59.82,59.82,59.71,59.76,4067.0,57.6795,57.6795,57.5734,57.6216,4067.0
2021-01-15 11:15:00,59.74,59.78,59.66,59.78,13199.0,57.6023,57.6409,57.5252,57.6409,13199.0
2021-01-15 11:20:00,59.78,59.83,59.74,59.83,7689.0,57.6409,57.6891,57.6023,57.6891,7689.0
2021-01-15 11:25:00,59.83,59.95,59.83,59.95,4783.0,57.6891,57.8048,57.6891,57.8048,4783.0
2021-01-15 11:30:00,59.92,59.96,59.9,59.94,3400.0,57.7759,57.8145,57.7566,57.7952,3400.0
2021-01-15 11:35:00,59.91,59.98,59.89,59.97,4223.0,57.7663,57.8338,57.747,57.8241,4223.0
2021-01-15 11:40:00,60.01,60.07,60.0,60.04,2809.0,57.8627,57.9205,57.853,57.8916,2809.0
2021-01-15 11:45:00,60.02,60.03,59.94,59.94,7089.0,57.8723,57.882,57.7952,57.7952,7089.0
2021-01-15 11:50:00,59.93,59.97,59.86,59.97,4400.0,57.7855,57.8241,57.718,57.8241,4400.0
2021-01-15 11:55:00,59.98,60.12,59.95,60.12,6136.0,57.8338,57.9687,57.8048,57.9687,6136.0
2021-01-15 12:00:00,60.13,60.15,60.09,60.14,2825.0,57.9784,57.9977,57.9398,57.988,2825.0
2021-01-15 12:05:00,60.17,60.22,60.13,60.16,5546.0,58.017,58.0652,57.9784,58.0073,5546.0
2021-01-15 12:10:00,60.14,60.16,60.09,60.11,2776.0,57.988,58.0073,57.9398,57.9591,2776.0
2021-01-15 12:15:00,60.11,60.23,60.11,60.23,4952.0,57.9591,58.0748,57.9591,58.0748,4952.0
2021-01-15 12:20:00,60.24,60.24,60.17,60.22,5765.0,58.0845,58.0845,58.017,58.0652,5765.0
2021-01-15 12:25:00,60.19,60.24,60.17,60.2,7668.0,58.0362,58.0845,58.017,58.0459,7668.0
2021-01-15 12:30:00,60.18,60.22,60.17,60.19,7224.0,58.0266,58.0652,58.017,58.0362,7224.0
2021-01-15 12:35:00,60.22,60.33,60.22,60.33,21359.0,58.0652,58.1712,58.0652,58.1712,21359.0
2021-01-15 12:40:00,60.32,60.39,60.32,60.38,6000.0,58.1616,58.2291,58.1616,58.2194,6000.0
2021-01-15 12:45:00,60.37,60.46,60.37,60.46,5371.0,58.2098,58.2966,58.2098,58.2966,5371.0
2021-01-15 12:50:00,60.46,60.53,60.4,60.53,10967.0,58.2966,58.3641,58.2387,58.3641,10967.0
2021-01-15 12:55:00,60.52,60.54,60.49,60.53,6460.0,58.3544,58.3737,58.3255,58.3641,6460.0
2021-01-15 13:00:00,60.52,60.52,60.4,60.4,22504.0,58.3544,58.3544,58.2387,58.2387,22504.0
2021-01-15 13:05:00,60.38,60.4,60.38,60.4,3050.0,58.2194,58.2387,58.2194,58.2387,3050.0
2021-01-15 13:10:00,60.4,60.49,60.4,60.43,3800.0,58.2387,58.3255,58.2387,58.2677,3800.0
2021-01-15 13:15:00,60.45,60.54,60.45,60.5,12541.0,58.2869,58.3737,58.2869,58.3351,12541.0
2021-01-15 13:20:00,60.52,60.57,60.49,60.56,7392.0,58.3544,58.4026,58.3255,58.393,7392.0
2021-01-15 13:25:00,60.58,60.59,60.51,60.52,11366.0,58.4123,58.4219,58.3448,58.3544,11366.0
2021-01-15 13:30:00,60.51,60.51,60.49,60.51,4835.0,58.3448,58.3448,58.3255,58.3448,4835.0
2021-01-15 13:35:00,60.48,60.53,60.44,60.52,4976.0,58.3159,58.3641,58.2773,58.3544,4976.0
2021-01-15 13:40:00,60.51,60.55,60.51,60.52,3992.0,58.3448,58.3834,58.3448,58.3544,3992.0
2021-01-15 13:45:00,60.52,60.53,60.48,60.48,2200.0,58.3544,58.3641,58.3159,58.3159,2200.0
2021-01-15 13:50:00,60.47,60.53,60.46,60.47,7360.0,58.3062,58.3641,58.2966,58.3062,7360.0
2021-01-15 13:55:00,60.45,60.55,60.45,60.52,9096.0,58.2869,58.3834,58.2869,58.3544,9096.0
2021-01-15 14:00:00,60.52,60.56,60.5,60.56,7003.0,58.3544,58.393,58.3351,58.393,7003.0
2021-01-15 14:05:00,60.56,60.56,60.52,60.53,7467.0,58.393,58.393,58.3544,58.3641,7467.0
2021-01-15 14:10:00,60.52,60.53,60.47,60.5,21105.0,58.3544,58.3641,58.3062,58.3351,21105.0
2021-01-15 14:15:00,60.55,60.55,60.49,60.5,7510.0,58.3834,58.3834,58.3255,58.3351,7510.0
2021-01-15 14:20:00,60.5,60.53,60.5,60.52,11873.0,58.3351,58.3641,58.3351,58.3544,11873.0
2021-01-15 14:25:00,60.5,60.59,60.49,60.59,11737.0,58.3351,58.4219,58.3255,58.4219,11737.0
2021-01-15 14:30:00,60.59,60.65,60.59,60.64,14910.0,58.4219,58.4798,58.4219,58.4701,14910.0
2021-01-15 14:35:00,60.64,60.68,60.62,60.65,12184.0,58.4701,58.5087,58.4509,58.4798,12184.0
2021-01-15 14:40:00,60.65,60.67,60.59,60.67,11376.0,58.4798,58.4991,58.4219,58.4991,11376.0
2021-01-15 14:45:00,60.67,60.71,60.67,60.68,12230.0,58.4991,58.5376,58.4991,58.5087,12230.0
2021-01-15 14:50:00,60.67,60.69,60.62,60.64,7101.0,58.4991,58.5183,58.4509,58.4701,7101.0
2021-01-15 14:55:00,60.63,60.63,60.56,60.6,10205.0,58.4605,58.4605,58.393,58.4316,10205.0
2021-01-15 15:00:00,60.61,60.64,60.6,60.63,9880.0,58.4412,58.4701,58.4316,58.4605,9880.0
2021-01-15 15:05:00,60.63,60.63,60.53,60.55,7700.0,58.4605,58.4605,58.3641,58.3834,7700.0
2021-01-15 15:10:00,60.56,60.7,60.56,60.67,14842.0,58.393,58.528,58.393,58.4991,14842.0
2021-01-15 15:15:00,60.68,60.73,60.68,60.7,5336.0,58.5087,58.5569,58.5087,58.528,5336.0
2021-01-15 15:20:00,60.69,60.69,60.64,60.64,5335.0,58.5183,58.5183,58.4701,58.4701,5335.0
2021-01-15 15:25:00,60.65,60.65,60.55,60.55,8971.0,58.4798,58.4798,58.3834,58.3834,8971.0
2021-01-15 15:30:00,60.54,60.54,60.48,60.51,19786.0,58.3737,58.3737,58.3159,58.3448,19786.0
2021-01-15 15:35:00,60.52,60.55,60.51,60.55,9214.0,58.3544,58.3834,58.3448,58.3834,9214.0
2021-01-15 15:40:00,60.55,60.6,60.43,60.44,16092.0,58.3834,58.4316,58.2677,58.2773,16092.0
2021-01-15 15:45:00,60.45,60.49,60.41,60.46,21262.0,58.2869,58.3255,58.2484,58.2966,21262.0
2021-01-15 15:50:00,60.49,60.49,60.42,60.47,25729.0,58.3255,58.3255,58.258,58.3062,25729.0
2021-01-15 15:55:00,60.47,60.5,60.42,60.49,22549.0,58.3062,58.3351,58.258,58.3255,22549.0
2021-01-19 09:30:00,61.02,61.25,60.95,61.16,5903.0,58.8365,59.0583,58.769,58.9715,5903.0
2021-01-19 09:35:00,61.2,61.38,61.14,61.33,19432.0,59.0101,59.1837,58.9522,59.1354,19432.0
2021-01-19 09:40:00,61.27,61.4,61.19,61.38,23624.0,59.0776,59.2029,59.0005,59.1837,23624.0
2021-01-19 09:45:00,61.41,61.42,61.13,61.19,40188.0,59.2126,59.2222,58.9426,59.0005,40188.0
2021-01-19 09:50:00,61.19,61.24,61.12,61.17,29311.0,59.0005,59.0487,58.933,58.9812,29311.0
2021-01-19 09:55:00,61.17,61.26,61.14,61.2,10718.0,58.9812,59.068,58.9522,59.0101,10718.0
2021-01-19 10:00:00,61.23,61.31,61.2,61.29,31687.0,59.039,59.1162,59.0101,59.0969,31687.0
2021-01-19 10:05:00,61.3,61.31,61.05,61.07,19916.0,59.1065,59.1162,58.8655,58.8848,19916.0
2021-01-19 10:10:00,61.05,61.15,61.01,61.15,25065.0,58.8655,58.9619,58.8269,58.9619,25065.0
2021-01-19 10:15:00,61.13,61.14,60.94,60.96,20972.0,58.9426,58.9522,58.7594,58.7787,20972.0
2021-01-19 10:20:00,60.93,61.01,60.87,60.87,22630.0,58.7498,58.8269,58.6919,58.6919,22630.0
2021-01-19 10:25:00,60.87,60.99,60.87,60.98,17667.0,58.6919,58.8076,58.6919,58.798,17667.0
2021-01-19 10:30:00,60.99,61.0,60.92,60.99,6266.0,58.8076,58.8173,58.7401,58.8076,6266.0
2021-01-19 10:35:00,61.0,61.15,60.97,61.1,4200.0,58.8173,58.9619,58.7883,58.9137,4200.0
2021-01-19 10:40:00,61.11,61.11,61.0,61.03,4210.0,58.9233,58.9233,58.8173,58.8462,4210.0
2021-01-19 10:45:00,61.03,61.14,61.03,61.14,4325.0,58.8462,58.9522,58.8462,58.9522,4325.0
2021-01-19 10:50:00,61.14,61.23,61.13,61.21,3700.0,58.9522,59.039,58.9426,59.0197,3700.0
2021-01-19 10:55:00,61.18,61.2,61.08,61.11,4716.0,58.9908,59.0101,58.8944,58.9233,4716.0
2021-01-19 11:00:00,61.11,61.18,61.08,61.11,7609.0,58.9233,58.9908,58.8944,58.9233,7609.0
2021-01-19 11:05:00,61.14,61.16,61.02,61.08,6242.0,58.9522,58.9715,58.8365,58.8944,6242.0
2021-01-19 11:10:00,61.09,61.21,61.09,61.18,4945.0,58.904,59.0197,58.904,58.9908,4945.0
2021-01-19 11:15:00,61.16,61.18,61.1,61.18,2800.0,58.9715,58.9908,58.9137,58.9908,2800.0
2021-01-19 11:20:00,61.18,61.19,61.13,61.18,45490.0,58.9908,59.0005,58.9426,58.9908,45490.0
2021-01-19 11:25:00,61.19,61.26,61.18,61.25,10624.0,59.0005,59.068,58.9908,59.0583,10624.0
2021-01-19 11:30:00,61.23,61.26,61.12,61.15,10104.0,59.039,59.068,58.933,58.9619,10104.0
2021-01-19 11:35:00,61.13,61.17,61.1,61.16,19825.0,58.9426,58.9812,58.9137,58.9715,19825.0
2021-01-19 11:40:00,61.17,61.17,61.11,61.12,3400.0,58.9812,58.9812,58.9233,58.933,3400.0
2021-01-19 11:45:00,61.16,61.2,61.15,61.19,4083.0,58.9715,59.0101,58.9619,59.0005,4083.0
2021-01-19 11:50:00,61.19,61.21,61.14,61.15,5463.0,59.0005,59.0197,58.9522,58.9619,5463.0
2021-01-19 11:55:00,61.15,61.16,61.01,61.02,19918.0,58.9619,58.9715,58.8269,58.8365,19918.0
2021-01-19 12:00:00,61.01,61.08,61.01,61.08,3753.0,58.8269,58.8944,58.8269,58.8944,3753.0
2021-01-19 12:05:00,61.06,61.06,61.02,61.05,15959.0,58.8751,58.8751,58.8365,58.8655,15959.0
2021-01-19 12:10:00,61.01,61.05,61.01,61.05,4881.0,58.8269,58.8655,58.8269,58.8655,4881.0
2021-01-19 12:15:00,61.05,61.06,60.97,61.02,4373.0,58.8655,58.8751,58.7883,58.8365,4373.0
2021-01-19 12:20:00,61.01,61.07,61.0,61.07,7084.0,58.8269,58.8848,58.8173,58.8848,7084.0
2021-01-19 12:25:00,61.07,61.1,61.0,61.02,3046.0,58.8848,58.9137,58.8173,58.8365,3046.0
2021-01-19 12:30:00,61.02,61.06,61.02,61.05,9100.0,58.8365,58.8751,58.8365,58.8655,9100.0
2021-01-19 12:35:00,61.05,61.06,61.0,61.06,3046.0,58.8655,58.8751,58.8173,58.8751,3046.0
2021-01-19 12:40:00,61.06,61.21,61.06,61.2,5107.0,58.8751,59.0197,58.8751,59.0101,5107.0
2021-01-19 12:45:00,61.2,61.22,61.13,61.16,6716.0,59.0101,59.0294,58.9426,58.9715,6716.0
2021-01-19 12:50:00,61.16,61.21,61.15,61.2,2800.0,58.9715,59.0197,58.9619,59.0101,2800.0
2021-01-19 12:55:00,61.2,61.2,61.16,61.2,2500.0,59.0101,59.0101,58.9715,59.0101,2500.0
2021-01-19 13:00:00,61.24,61.3,61.23,61.3,4100.0,59.0487,59.1065,59.039,59.1065,4100.0
2021-01-19 13:05:00,61.31,61.31,61.23,61.23,4275.0,59.1162,59.1162,59.039,59.039,4275.0
2021-01-19 13:10:00,61.23,61.25,61.19,61.2,14644.0,59.039,59.0583,59.0005,59.0101,14644.0
2021-01-19 13:15:00,61.18,61.18,61.12,61.14,8798.0,58.9908,58.9908,58.933,58.9522,8798.0
2021-01-19 13:20:00,61.14,61.19,61.14,61.18,6270.0,58.9522,59.0005,58.9522,58.9908,6270.0
2021-01-19 13:25:00,61.17,61.21,61.17,61.19,3695.0,58.9812,59.0197,58.9812,59.0005,3695.0
2021-01-19 13:30:00,61.21,61.21,61.19,61.21,3423.0,59.0197,59.0197,59.0005,59.0197,3423.0
2021-01-19 13:35:00,61.24,61.29,61.21,61.23,4900.0,59.0487,59.0969,59.0197,59.039,4900.0
2021-01-19 13:40:00,61.23,61.23,61.13,61.16,6134.0,59.039,59.039,58.9426,58.9715,6134.0
2021-01-19 13:45:00,61.16,61.19,61.15,61.19,3048.0,58.9715,59.0005,58.9619,59.0005,3048.0
2021-01-19 13:50:00,61.2,61.23,61.18,61.18,6008.0,59.0101,59.039,58.9908,58.9908,6008.0
2021-01-19 13:55:00,61.18,61.19,61.14,61.15,6400.0,58.9908,59.0005,58.9522,58.9619,6400.0
2021-01-19 14:00:00,61.14,61.14,61.09,61.12,7364.0,58.9522,58.9522,58.904,58.933,7364.0
2021-01-19 14:05:00,61.13,61.15,61.11,61.15,3251.0,58.9426,58.9619,58.9233,58.9619,3251.0
2021-01-19 14:10:00,61.16,61.17,61.13,61.17,6075.0,58.9715,58.9812,58.9426,58.9812,6075.0
2021-01-19 14:15:00,61.18,61.21,61.18,61.21,4185.0,58.9908,59.0197,58.9908,59.0197,4185.0
2021-01-19 14:20:00,61.22,61.24,61.18,61.24,11457.0,59.0294,59.0487,58.9908,59.0487,11457.0
2021-01-19 14:25:00,61.23,61.24,61.15,61.16,4804.0,59.039,59.0487,58.9619,58.9715,4804.0
2021-01-19 14:30:00,61.16,61.18,61.13,61.15,10756.0,58.9715,58.9908,58.9426,58.9619,10756.0
2021-01-19 14:35:00,61.15,61.2,61.15,61.2,36615.0,58.9619,59.0101,58.9619,59.0101,36615.0
2021-01-19 14:40:00,61.19,61.21,61.17,61.19,5247.0,59.0005,59.0197,58.9812,59.0005,5247.0
2021-01-19 14:45:00,61.18,61.25,61.17,61.22,7680.0,58.9908,59.0583,58.9812,59.0294,7680.0
2021-01-19 14:50:00,61.22,61.24,61.15,61.19,4350.0,59.0294,59.0487,58.9619,59.0005,4350.0
2021-01-19 14:55:00,61.19,61.19,61.08,61.12,9999.0,59.0005,59.0005,58.8944,58.933,9999.0
2021-01-19 15:00:00,61.12,61.18,61.1,61.18,6954.0,58.933,58.9908,58.9137,58.9908,6954.0
2021-01-19 15:05:00,61.17,61.2,61.16,61.17,4176.0,58.9812,59.0101,58.9715,58.9812,4176.0
2021-01-19 15:10:00,61.16,61.18,61.13,61.17,7561.0,58.9715,58.9908,58.9426,58.9812,7561.0
2021-01-19 15:15:00,61.18,61.23,61.16,61.22,9266.0,58.9908,59.039,58.9715,59.0294,9266.0
2021-01-19 15:20:00,61.23,61.24,61.17,61.2,9854.0,59.039,59.0487,58.9812,59.0101,9854.0
2021-01-19 15:25:00,61.2,61.24,61.2,61.24,3506.0,59.0101,59.0487,59.0101,59.0487,3506.0
2021-01-19 15:30:00,61.24,61.24,61.18,61.23,7348.0,59.0487,59.0487,58.9908,59.039,7348.0
2021-01-19 15:35:00,61.23,61.24,61.15,61.16,6000.0,59.039,59.0487,58.9619,58.9715,6000.0
2021-01-19 15:40:00,61.15,61.18,61.14,61.18,8365.0,58.9619,58.9908,58.9522,58.9908,8365.0
2021-01-19 15:45:00,61.18,61.22,61.15,61.16,24324.0,58.9908,59.0294,58.9619,58.9715,24324.0
2021-01-19 15:50:00,61.17,61.19,61.14,61.16,25091.0,58.9812,59.0005,58.9522,58.9715,25091.0
2021-01-19 15:55:00,61.15,61.17,61.09,61.13,39445.0,58.9619,58.9812,58.904,58.9426,39445.0
2021-01-20 09:30:00,61.45,61.73,61.31,61.66,43593.0,59.2512,59.5211,59.1162,59.4536,43593.0
2021-01-20 09:35:00,61.7,61.7,61.23,61.3,33272.0,59.4922,59.4922,59.039,59.1065,33272.0
2021-01-20 09:40:00,61.29,61.37,61.24,61.31,12929.0,59.0969,59.174,59.0487,59.1162,12929.0
2021-01-20 09:45:00,61.35,61.37,61.25,61.33,15279.0,59.1547,59.174,59.0583,59.1354,15279.0
2021-01-20 09:50:00,61.36,61.47,61.29,61.44,16359.0,59.1644,59.2704,59.0969,59.2415,16359.0
2021-01-20 09:55:00,61.44,61.56,61.44,61.53,16012.0,59.2415,59.3572,59.2415,59.3283,16012.0
2021-01-20 10:00:00,61.57,61.58,61.48,61.56,94665.0,59.3669,59.3765,59.2801,59.3572,94665.0
2021-01-20 10:05:00,61.55,61.73,61.54,61.73,10567.0,59.3476,59.5211,59.3379,59.5211,10567.0
2021-01-20 10:10:00,61.75,61.77,61.7,61.7,5841.0,59.5404,59.5597,59.4922,59.4922,5841.0
2021-01-20 10:15:00,61.68,61.89,61.65,61.81,10974.0,59.4729,59.6754,59.444,59.5983,10974.0
2021-01-20 10:20:00,61.82,62.24,61.82,62.11,1509390.0,59.6079,60.0129,59.6079,59.8875,1509390.0
2021-01-20 10:25:00,62.1,62.15,62.06,62.15,62477.0,59.8779,59.9261,59.8393,59.9261,62477.0
2021-01-20 10:30:00,62.16,62.28,62.14,62.28,40371.0,59.9357,60.0515,59.9165,60.0515,40371.0
2021-01-20 10:35:00,62.28,62.32,62.26,62.3,16334.0,60.0515,60.09,60.0322,60.0707,16334.0
2021-01-20 10:40:00,62.32,62.42,62.32,62.37,27557.0,60.09,60.1864,60.09,60.1382,27557.0
2021-01-20 10:45:00,62.38,62.44,62.35,62.43,45288.0,60.1479,60.2057,60.119,60.1961,45288.0
2021-01-20 10:50:00,62.42,62.52,62.42,62.46,16174.0,60.1864,60.2829,60.1864,60.225,16174.0
2021-01-20 10:55:00,62.46,62.53,62.44,62.53,5285.0,60.225,60.2925,60.2057,60.2925,5285.0
2021-01-20 11:00:00,62.53,62.53,62.35,62.42,11897.0,60.2925,60.2925,60.119,60.1864,11897.0
2021-01-20 11:05:00,62.4,62.4,62.25,62.26,16858.0,60.1672,60.1672,60.0225,60.0322,16858.0
2021-01-20 11:10:00,62.27,62.35,62.24,62.32,9025.0,60.0418,60.119,60.0129,60.09,9025.0
2021-01-20 11:15:00,62.28,62.38,62.28,62.35,38950.0,60.0515,60.1479,60.0515,60.119,38950.0
2021-01-20 11:20:00,62.35,62.36,62.29,62.3,77121.0,60.119,60.1286,60.0611,60.0707,77121.0
2021-01-20 11:25:00,62.3,62.35,62.22,62.29,39988.0,60.0707,60.119,59.9936,60.0611,39988.0
2021-01-20 11:30:00,62.3,62.36,62.24,62.36,26664.0,60.0707,60.1286,60.0129,60.1286,26664.0
2021-01-20 11:35:00,62.36,62.44,62.35,62.42,65962.0,60.1286,60.2057,60.119,60.1864,65962.0
2021-01-20 11:40:00,62.42,62.46,62.32,62.34,11706.0,60.1864,60.225,60.09,60.1093,11706.0
2021-01-20 11:45:00,62.35,62.41,62.34,62.39,13872.0,60.119,60.1768,60.1093,60.1575,13872.0
2021-01-20 11:50:00,62.37,62.44,62.37,62.38,17398.0,60.1382,60.2057,60.1382,60.1479,17398.0
2021-01-20 11:55:00,62.37,62.42,62.28,62.39,20043.0,60.1382,60.1864,60.0515,60.1575,20043.0
2021-01-20 12:00:00,62.4,62.5,62.4,62.5,18794.0,60.1672,60.2636,60.1672,60.2636,18794.0
2021-01-20 12:05:00,62.49,62.53,62.48,62.5,23871.0,60.2539,60.2925,60.2443,60.2636,23871.0
2021-01-20 12:10:00,62.49,62.56,62.49,62.54,9749.0,60.2539,60.3214,60.2539,60.3022,9749.0
2021-01-20 12:15:00,62.55,62.57,62.54,62.55,15283.0,60.3118,60.3311,60.3022,60.3118,15283.0
2021-01-20 12:20:00,62.57,62.61,62.52,62.58,9052.0,60.3311,60.3696,60.2829,60.3407,9052.0
2021-01-20 12:25:00,62.58,62.66,62.58,62.66,5824.0,60.3407,60.4179,60.3407,60.4179,5824.0
2021-01-20 12:30:00,62.67,62.69,62.61,62.63,10997.0,60.4275,60.4468,60.3696,60.3889,10997.0
2021-01-20 12:35:00,62.65,62.66,62.49,62.5,9637.0,60.4082,60.4179,60.2539,60.2636,9637.0
2021-01-20 12:40:00,62.5,62.55,62.47,62.5,9113.0,60.2636,60.3118,60.2347,60.2636,9113.0
2021-01-20 12:45:00,62.5,62.67,62.5,62.67,17560.0,60.2636,60.4275,60.2636,60.4275,17560.0
2021-01-20 12:50:00,62.67,62.72,62.66,62.69,8169.0,60.4275,60.4757,60.4179,60.4468,8169.0
2021-01-20 12:55:00,62.69,62.74,62.67,62.67,19515.0,60.4468,60.495,60.4275,60.4275,19515.0
2021-01-20 13:00:00,62.67,62.82,62.66,62.76,10464.0,60.4275,60.5721,60.4179,60.5143,10464.0
2021-01-20 13:05:00,62.77,62.82,62.77,62.82,6745.0,60.5239,60.5721,60.5239,60.5721,6745.0
2021-01-20 13:10:00,62.82,62.84,62.76,62.77,7083.0,60.5721,60.5914,60.5143,60.5239,7083.0
2021-01-20 13:15:00,62.75,62.77,62.72,62.73,16496.0,60.5046,60.5239,60.4757,60.4854,16496.0
2021-01-20 13:20:00,62.76,62.77,62.68,62.73,23691.0,60.5143,60.5239,60.4371,60.4854,23691.0
2021-01-20 13:25:00,62.74,62.76,62.67,62.67,12518.0,60.495,60.5143,60.4275,60.4275,12518.0
2021-01-20 13:30:00,62.68,62.76,62.68,62.71,6850.0,60.4371,60.5143,60.4371,60.4661,6850.0
2021-01-20 13:35:00,62.71,62.76,62.67,62.73,4370.0,60.4661,60.5143,60.4275,60.4854,4370.0
2021-01-20 13:40:00,62.74,62.78,62.71,62.71,6517.0,60.495,60.5336,60.4661,60.4661,6517.0
2021-01-20 13:45:00,62.71,62.74,62.7,62.74,9493.0,60.4661,60.495,60.4564,60.495,9493.0
2021-01-20 13:50:00,62.76,62.85,62.76,62.85,9984.0,60.5143,60.6011,60.5143,60.6011,9984.0
2021-01-20 13:55:00,62.85,62.94,62.84,62.9,21240.0,60.6011,60.6878,60.5914,60.6493,21240.0
2021-01-20 14:00:00,62.91,62.97,62.89,62.94,14642.0,60.6589,60.7168,60.6396,60.6878,14642.0
2021-01-20 14:05:00,62.96,63.01,62.82,62.83,22506.0,60.7071,60.7553,60.5721,60.5818,22506.0
2021-01-20 14:10:00,62.84,62.85,62.6,62.69,14509.0,60.5914,60.6011,60.36,60.4468,14509.0
2021-01-20 14:15:00,62.69,62.8,62.69,62.74,17467.0,60.4468,60.5528,60.4468,60.495,17467.0
2021-01-20 14:20:00,62.73,62.73,62.61,62.64,37507.0,60.4854,60.4854,60.3696,60.3986,37507.0
2021-01-20 14:25:00,62.63,62.66,62.57,62.64,38837.0,60.3889,60.4179,60.3311,60.3986,38837.0
2021-01-20 14:30:00,62.65,62.69,62.63,62.67,6915.0,60.4082,60.4468,60.3889,60.4275,6915.0
2021-01-20 14:35:00,62.67,62.75,62.66,62.75,8796.0,60.4275,60.5046,60.4179,60.5046,8796.0
2021-01-20 14:40:00,62.75,62.76,62.7,62.73,11745.0,60.5046,60.5143,60.4564,60.4854,11745.0
2021-01-20 14:45:00,62.73,62.77,62.7,62.74,15816.0,60.4854,60.5239,60.4564,60.495,15816.0
2021-01-20 14:50:00,62.74,62.74,62.64,62.7,12701.0,60.495,60.495,60.3986,60.4564,12701.0
2021-01-20 14:55:00,62.69,62.75,62.69,62.71,9559.0,60.4468,60.5046,60.4468,60.4661,9559.0
2021-01-20 15:00:00,62.71,62.73,62.4,62.67,789671.0,60.4661,60.4854,60.1672,60.4275,789671.0
2021-01-20 15:05:00,62.67,62.67,62.59,62.63,138008.0,60.4275,60.4275,60.3504,60.3889,138008.0
2021-01-20 15:10:00,62.63,62.66,62.57,62.59,45409.0,60.3889,60.4179,60.3311,60.3504,45409.0
2021-01-20 15:15:00,62.59,62.66,62.59,62.6,58150.0,60.3504,60.4179,60.3504,60.36,58150.0
2021-01-20 15:20:00,62.59,62.62,62.57,62.59,24761.0,60.3504,60.3793,60.3311,60.3504,24761.0
2021-01-20 15:25:00,62.59,62.61,62.53,62.56,44696.0,60.3504,60.3696,60.2925,60.3214,44696.0
2021-01-20 15:30:00,62.55,62.61,62.54,62.58,81440.0,60.3118,60.3696,60.3022,60.3407,81440.0
2021-01-20 15:35:00,62.58,62.58,62.49,62.52,124103.0,60.3407,60.3407,60.2539,60.2829,124103.0
2021-01-20 15:40:00,62.52,62.57,62.52,62.55,129234.0,60.2829,60.3311,60.2829,60.3118,129234.0
2021-01-20 15:45:00,62.55,62.68,62.53,62.63,49001.0,60.3118,60.4371,60.2925,60.3889,49001.0
2021-01-20 15:50:00,62.63,62.72,62.62,62.7,199819.0,60.3889,60.4757,60.3793,60.4564,199819.0
2021-01-20 15:55:00,62.7,62.78,62.69,62.7,276275.0,60.4564,60.5336,60.4468,60.4564,276275.0
2021-01-21 09:30:00,62.99,63.14,62.9,63.02,39075.0,60.736,60.8807,60.6493,60.765,39075.0
2021-01-21 09:35:00,63.05,63.09,62.85,62.96,38425.0,60.7939,60.8325,60.6011,60.7071,38425.0
2021-01-21 09:40:00,62.98,63.31,62.96,63.29,78738.0,60.7264,61.0446,60.7071,61.0253,78738.0
2021-01-21 09:45:00,63.25,63.46,63.23,63.44,26163.0,60.9867,61.1892,60.9675,61.1699,26163.0
2021-01-21 09:50:00,63.37,63.42,63.3,63.32,30332.0,61.1025,61.1507,61.035,61.0542,30332.0
2021-01-21 09:55:00,63.32,63.5,63.32,63.44,31336.0,61.0542,61.2278,61.0542,61.1699,31336.0
2021-01-21 10:00:00,63.42,63.45,63.23,63.32,22986.0,61.1507,61.1796,60.9675,61.0542,22986.0
2021-01-21 10:05:00,63.32,63.43,63.31,63.43,15038.0,61.0542,61.1603,61.0446,61.1603,15038.0
2021-01-21 10:10:00,63.42,63.65,63.37,63.57,19731.0,61.1507,61.3724,61.1025,61.2953,19731.0
2021-01-21 10:15:00,63.6,63.71,63.6,63.66,9991.0,61.3242,61.4303,61.3242,61.3821,9991.0
2021-01-21 10:20:00,63.64,63.64,63.49,63.53,28721.0,61.3628,61.3628,61.2182,61.2567,28721.0
2021-01-21 10:25:00,63.54,63.54,63.38,63.38,18736.0,61.2664,61.2664,61.1121,61.1121,18736.0
2021-01-21 10:30:00,63.4,63.45,63.35,63.4,4960.0,61.1314,61.1796,61.0832,61.1314,4960.0
2021-01-21 10:35:00,63.43,63.45,63.31,63.32,10962.0,61.1603,61.1796,61.0446,61.0542,10962.0
2021-01-21 10:40:00,63.32,63.48,63.31,63.45,9007.0,61.0542,61.2085,61.0446,61.1796,9007.0
2021-01-21 10:45:00,63.44,63.52,63.34,63.52,17260.0,61.1699,61.2471,61.0735,61.2471,17260.0
2021-01-21 10:50:00,63.53,63.55,63.39,63.39,4068.0,61.2567,61.276,61.1217,61.1217,4068.0
2021-01-21 10:55:00,63.39,63.42,63.34,63.42,6832.0,61.1217,61.1507,61.0735,61.1507,6832.0
2021-01-21 11:00:00,63.43,63.51,63.4,63.47,4850.0,61.1603,61.2374,61.1314,61.1989,4850.0
2021-01-21 11:05:00,63.44,63.46,63.31,63.36,6294.0,61.1699,61.1892,61.0446,61.0928,6294.0
2021-01-21 11:10:00,63.36,63.39,63.29,63.39,2620.0,61.0928,61.1217,61.0253,61.1217,2620.0
2021-01-21 11:15:00,63.41,63.48,63.37,63.47,5230.0,61.141,61.2085,61.1025,61.1989,5230.0
2021-01-21 11:20:00,63.46,63.48,63.43,63.45,4589.0,61.1892,61.2085,61.1603,61.1796,4589.0
2021-01-21 11:25:00,63.45,63.5,63.42,63.42,3700.0,61.1796,61.2278,61.1507,61.1507,3700.0
2021-01-21 11:30:00,63.42,63.42,63.22,63.23,18930.0,61.1507,61.1507,60.9578,60.9675,18930.0
2021-01-21 11:35:00,63.22,63.27,63.16,63.24,10060.0,60.9578,61.006,60.9,60.9771,10060.0
2021-01-21 11:40:00,63.27,63.27,63.21,63.24,30568.0,61.006,61.006,60.9482,60.9771,30568.0
2021-01-21 11:45:00,63.24,63.25,63.2,63.23,20382.0,60.9771,60.9867,60.9385,60.9675,20382.0
2021-01-21 11:50:00,63.22,63.27,63.19,63.19,16331.0,60.9578,61.006,60.9289,60.9289,16331.0
2021-01-21 11:55:00,63.26,63.33,63.25,63.27,5489.0,60.9964,61.0639,60.9867,61.006,5489.0
2021-01-21 12:00:00,63.31,63.32,63.23,63.24,5831.0,61.0446,61.0542,60.9675,60.9771,5831.0
2021-01-21 12:05:00,63.19,63.27,63.18,63.27,6234.0,60.9289,61.006,60.9193,61.006,6234.0
2021-01-21 12:10:00,63.27,63.27,63.22,63.22,5885.0,61.006,61.006,60.9578,60.9578,5885.0
2021-01-21 12:15:00,63.22,63.23,63.13,63.14,5769.0,60.9578,60.9675,60.871,60.8807,5769.0
2021-01-21 12:20:00,63.16,63.29,63.16,63.29,4656.0,60.9,61.0253,60.9,61.0253,4656.0
2021-01-21 12:25:00,63.29,63.37,63.28,63.35,4896.0,61.0253,61.1025,61.0157,61.0832,4896.0
2021-01-21 12:30:00,63.34,63.35,63.25,63.28,7736.0,61.0735,61.0832,60.9867,61.0157,7736.0
2021-01-21 12:35:00,63.29,63.29,63.17,63.19,7617.0,61.0253,61.0253,60.9096,60.9289,7617.0
2021-01-21 12:40:00,63.19,63.22,63.18,63.18,11296.0,60.9289,60.9578,60.9193,60.9193,11296.0
2021-01-21 12:45:00,63.17,63.17,63.11,63.12,22692.0,60.9096,60.9096,60.8518,60.8614,22692.0
2021-01-21 12:50:00,63.11,63.14,63.07,63.09,6339.0,60.8518,60.8807,60.8132,60.8325,6339.0
2021-01-21 12:55:00,63.1,63.16,63.07,63.15,83734.0,60.8421,60.9,60.8132,60.8903,83734.0
2021-01-21 13:00:00,63.16,63.18,63.11,63.11,5301.0,60.9,60.9193,60.8518,60.8518,5301.0
2021-01-21 13:05:00,63.1,63.15,63.06,63.11,7175.0,60.8421,60.8903,60.8035,60.8518,7175.0
2021-01-21 13:10:00,63.1,63.14,63.04,63.13,18532.0,60.8421,60.8807,60.7843,60.871,18532.0
2021-01-21 13:15:00,63.12,63.17,63.11,63.17,2519.0,60.8614,60.9096,60.8518,60.9096,2519.0
2021-01-21 13:20:00,63.17,63.3,63.16,63.25,7367.0,60.9096,61.035,60.9,60.9867,7367.0
2021-01-21 13:25:00,63.25,63.26,63.16,63.19,4513.0,60.9867,60.9964,60.9,60.9289,4513.0
2021-01-21 13:30:00,63.17,63.23,63.17,63.23,2400.0,60.9096,60.9675,60.9096,60.9675,2400.0
2021-01-21 13:35:00,63.25,63.27,63.23,63.25,6252.0,60.9867,61.006,60.9675,60.9867,6252.0
2021-01-21 13:40:00,63.23,63.24,63.15,63.21,30500.0,60.9675,60.9771,60.8903,60.9482,30500.0
2021-01-21 13:45:00,63.21,63.26,63.2,63.24,4500.0,60.9482,60.9964,60.9385,60.9771,4500.0
2021-01-21 13:50:00,63.24,63.27,63.21,63.23,4567.0,60.9771,61.006,60.9482,60.9675,4567.0
2021-01-21 13:55:00,63.24,63.29,63.24,63.28,8327.0,60.9771,61.0253,60.9771,61.0157,8327.0
2021-01-21 14:00:00,63.27,63.28,63.16,63.19,8700.0,61.006,61.0157,60.9,60.9289,8700.0
2021-01-21 14:05:00,63.18,63.21,63.16,63.19,7307.0,60.9193,60.9482,60.9,60.9289,7307.0
2021-01-21 14:10:00,63.2,63.28,63.19,63.26,5403.0,60.9385,61.0157,60.9289,60.9964,5403.0
2021-01-21 14:15:00,63.27,63.37,63.27,63.36,7318.0,61.006,61.1025,61.006,61.0928,7318.0
2021-01-21 14:20:00,63.35,63.38,63.34,63.35,3236.0,61.0832,61.1121,61.0735,61.0832,3236.0
2021-01-21 14:25:00,63.36,63.36,63.32,63.35,4723.0,61.0928,61.0928,61.0542,61.0832,4723.0
2021-01-21 14:30:00,63.35,63.35,63.26,63.28,5916.0,61.0832,61.0832,60.9964,61.0157,5916.0
2021-01-21 14:35:00,63.29,63.42,63.28,63.41,6877.0,61.0253,61.1507,61.0157,61.141,6877.0
2021-01-21 14:40:00,63.41,63.43,63.38,63.38,6374.0,61.141,61.1603,61.1121,61.1121,6374.0
2021-01-21 14:45:00,63.38,63.38,63.3,63.33,5573.0,61.1121,61.1121,61.035,61.0639,5573.0
2021-01-21 14:50:00,63.34,63.37,63.32,63.33,5519.0,61.0735,61.1025,61.0542,61.0639,5519.0
2021-01-21 14:55:00,63.33,63.4,63.33,63.39,21435.0,61.0639,61.1314,61.0639,61.1217,21435.0
2021-01-21 15:00:00,63.38,63.41,63.35,63.4,8160.0,61.1121,61.141,61.0832,61.1314,8160.0
2021-01-21 15:05:00,63.39,63.4,63.36,63.39,5357.0,61.1217,61.1314,61.0928,61.1217,5357.0
2021-01-21 15:10:00,63.38,63.39,63.34,63.36,6900.0,61.1121,61.1217,61.0735,61.0928,6900.0
2021-01-21 15:15:00,63.37,63.4,63.34,63.37,11499.0,61.1025,61.1314,61.0735,61.1025,11499.0
2021-01-21 15:20:00,63.36,63.41,63.35,63.38,8412.0,61.0928,61.141,61.0832,61.1121,8412.0
2021-01-21 15:25:00,63.37,63.4,63.36,63.39,7357.0,61.1025,61.1314,61.0928,61.1217,7357.0
2021-01-21 15:30:00,63.38,63.41,63.32,63.33,14074.0,61.1121,61.141,61.0542,61.0639,14074.0
2021-01-21 15:35:00,63.32,63.33,63.25,63.25,17214.0,61.0542,61.0639,60.9867,60.9867,17214.0
2021-01-21 15:40:00,63.24,63.34,63.23,63.33,10382.0,60.9771,61.0735,60.9675,61.0639,10382.0
2021-01-21 15:45:00,63.33,63.35,63.28,63.28,46850.0,61.0639,61.0832,61.0157,61.0157,46850.0
2021-01-21 15:50:00,63.29,63.36,63.29,63.32,37630.0,61.0253,61.0928,61.0253,61.0542,37630.0
2021-01-21 15:55:00,63.31,63.34,63.16,63.17,127019.0,61.0446,61.0735,60.9,60.9096,127019.0
2021-01-22 09:30:00,62.84,63.13,62.7,62.93,53160.0,60.5914,60.871,60.4564,60.6782,53160.0
2021-01-22 09:35:00,62.93,62.94,62.49,62.54,51434.0,60.6782,60.6878,60.2539,60.3022,51434.0
2021-01-22 09:40:00,62.53,62.6,62.38,62.58,69160.0,60.2925,60.36,60.1479,60.3407,69160.0
2021-01-22 09:45:00,62.58,62.81,62.58,62.79,52735.0,60.3407,60.5625,60.3407,60.5432,52735.0
2021-01-22 09:50:00,62.78,62.9,62.76,62.8,29536.0,60.5336,60.6493,60.5143,60.5528,29536.0
2021-01-22 09:55:00,62.8,62.8,62.65,62.7,17575.0,60.5528,60.5528,60.4082,60.4564,17575.0
2021-01-22 10:00:00,62.72,62.94,62.71,62.94,35801.0,60.4757,60.6878,60.4661,60.6878,35801.0
2021-01-22 10:05:00,62.94,63.08,62.93,63.07,26433.0,60.6878,60.8228,60.6782,60.8132,26433.0
2021-01-22 10:10:00,63.05,63.05,62.85,62.88,12207.0,60.7939,60.7939,60.6011,60.63,12207.0
2021-01-22 10:15:00,62.89,62.91,62.83,62.86,16910.0,60.6396,60.6589,60.5818,60.6107,16910.0
2021-01-22 10:20:00,62.85,62.88,62.76,62.81,12199.0,60.6011,60.63,60.5143,60.5625,12199.0
2021-01-22 10:25:00,62.81,62.82,62.67,62.7,9609.0,60.5625,60.5721,60.4275,60.4564,9609.0
2021-01-22 10:30:00,62.68,62.75,62.65,62.67,15708.0,60.4371,60.5046,60.4082,60.4275,15708.0
2021-01-22 10:35:00,62.67,62.69,62.53,62.59,14222.0,60.4275,60.4468,60.2925,60.3504,14222.0
2021-01-22 10:40:00,62.61,62.66,62.56,62.6,15658.0,60.3696,60.4179,60.3214,60.36,15658.0
2021-01-22 10:45:00,62.65,62.75,62.65,62.72,9948.0,60.4082,60.5046,60.4082,60.4757,9948.0
2021-01-22 10:50:00,62.71,62.81,62.71,62.77,7527.0,60.4661,60.5625,60.4661,60.5239,7527.0
2021-01-22 10:55:00,62.77,62.88,62.77,62.87,6091.0,60.5239,60.63,60.5239,60.6203,6091.0
2021-01-22 11:00:00,62.88,63.0,62.86,63.0,9668.0,60.63,60.7457,60.6107,60.7457,9668.0
2021-01-22 11:05:00,63.0,63.05,62.98,63.03,11175.0,60.7457,60.7939,60.7264,60.7746,11175.0
2021-01-22 11:10:00,63.03,63.03,62.91,62.99,11822.0,60.7746,60.7746,60.6589,60.736,11822.0
2021-01-22 11:15:00,62.98,63.02,62.95,62.99,12947.0,60.7264,60.765,60.6975,60.736,12947.0
2021-01-22 11:20:00,62.96,62.99,62.93,62.93,10322.0,60.7071,60.736,60.6782,60.6782,10322.0
2021-01-22 11:25:00,62.95,63.02,62.94,62.99,10221.0,60.6975,60.765,60.6878,60.736,10221.0
2021-01-22 11:30:00,62.98,63.09,62.97,63.08,6892.0,60.7264,60.8325,60.7168,60.8228,6892.0
2021-01-22 11:35:00,63.1,63.23,63.1,63.23,9298.0,60.8421,60.9675,60.8421,60.9675,9298.0
2021-01-22 11:40:00,63.21,63.21,63.17,63.19,5196.0,60.9482,60.9482,60.9096,60.9289,5196.0
2021-01-22 11:45:00,63.17,63.18,63.1,63.17,6300.0,60.9096,60.9193,60.8421,60.9096,6300.0
2021-01-22 11:50:00,63.21,63.23,63.11,63.12,15495.0,60.9482,60.9675,60.8518,60.8614,15495.0
2021-01-22 11:55:00,63.13,63.24,63.13,63.24,11220.0,60.871,60.9771,60.871,60.9771,11220.0
2021-01-22 12:00:00,63.23,63.31,63.23,63.23,17034.0,60.9675,61.0446,60.9675,60.9675,17034.0
2021-01-22 12:05:00,63.21,63.22,63.14,63.14,11084.0,60.9482,60.9578,60.8807,60.8807,11084.0
2021-01-22 12:10:00,63.12,63.19,63.12,63.17,21396.0,60.8614,60.9289,60.8614,60.9096,21396.0
2021-01-22 12:15:00,63.18,63.23,63.16,63.2,5452.0,60.9193,60.9675,60.9,60.9385,5452.0
2021-01-22 12:20:00,63.24,63.26,63.21,63.21,8840.0,60.9771,60.9964,60.9482,60.9482,8840.0
2021-01-22 12:25:00,63.22,63.27,63.21,63.24,5524.0,60.9578,61.006,60.9482,60.9771,5524.0
2021-01-22 12:30:00,63.25,63.27,63.2,63.22,4625.0,60.9867,61.006,60.9385,60.9578,4625.0
2021-01-22 12:35:00,63.21,63.3,63.2,63.28,13712.0,60.9482,61.035,60.9385,61.0157,13712.0
2021-01-22 12:40:00,63.27,63.35,63.27,63.32,9815.0,61.006,61.0832,61.006,61.0542,9815.0
2021-01-22 12:45:00,63.32,63.35,63.27,63.32,10239.0,61.0542,61.0832,61.006,61.0542,10239.0
2021-01-22 12:50:00,63.31,63.36,63.29,63.36,2403.0,61.0446,61.0928,61.0253,61.0928,2403.0
2021-01-22 12:55:00,63.36,63.38,63.3,63.36,12724.0,61.0928,61.1121,61.035,61.0928,12724.0
2021-01-22 13:00:00,63.36,63.39,63.32,63.37,24186.0,61.0928,61.1217,61.0542,61.1025,24186.0
2021-01-22 13:05:00,63.32,63.32,63.24,63.24,11325.0,61.0542,61.0542,60.9771,60.9771,11325.0
2021-01-22 13:10:00,63.23,63.24,63.17,63.18,7398.0,60.9675,60.9771,60.9096,60.9193,7398.0
2021-01-22 13:15:00,63.2,63.22,63.18,63.22,5100.0,60.9385,60.9578,60.9193,60.9578,5100.0
2021-01-22 13:20:00,63.23,63.33,63.22,63.28,12658.0,60.9675,61.0639,60.9578,61.0157,12658.0
2021-01-22 13:25:00,63.29,63.32,63.28,63.29,4071.0,61.0253,61.0542,61.0157,61.0253,4071.0
2021-01-22 13:30:00,63.27,63.33,63.27,63.32,7959.0,61.006,61.0639,61.006,61.0542,7959.0
2021-01-22 13:35:00,63.34,63.38,63.32,63.37,17596.0,61.0735,61.1121,61.0542,61.1025,17596.0
2021-01-22 13:40:00,63.38,63.38,63.32,63.33,3770.0,61.1121,61.1121,61.0542,61.0639,3770.0
2021-01-22 13:45:00,63.36,63.36,63.28,63.28,2542.0,61.0928,61.0928,61.0157,61.0157,2542.0
2021-01-22 13:50:00,63.27,63.27,63.17,63.22,3350.0,61.006,61.006,60.9096,60.9578,3350.0
2021-01-22 13:55:00,63.19,63.19,63.12,63.13,13700.0,60.9289,60.9289,60.8614,60.871,13700.0
2021-01-22 14:00:00,63.12,63.15,63.07,63.14,4861.0,60.8614,60.8903,60.8132,60.8807,4861.0
2021-01-22 14:05:00,63.1,63.12,63.08,63.1,11032.0,60.8421,60.8614,60.8228,60.8421,11032.0
2021-01-22 14:10:00,63.13,63.14,63.1,63.12,4530.0,60.871,60.8807,60.8421,60.8614,4530.0
2021-01-22 14:15:00,63.12,63.14,63.09,63.1,66141.0,60.8614,60.8807,60.8325,60.8421,66141.0
2021-01-22 14:20:00,63.11,63.22,63.11,63.19,8057.0,60.8518,60.9578,60.8518,60.9289,8057.0
2021-01-22 14:25:00,63.2,63.2,63.14,63.16,8834.0,60.9385,60.9385,60.8807,60.9,8834.0
2021-01-22 14:30:00,63.16,63.26,63.14,63.23,18320.0,60.9,60.9964,60.8807,60.9675,18320.0
2021-01-22 14:35:00,63.23,63.26,63.22,63.26,17655.0,60.9675,60.9964,60.9578,60.9964,17655.0
2021-01-22 14:40:00,63.26,63.29,63.23,63.25,10036.0,60.9964,61.0253,60.9675,60.9867,10036.0
2021-01-22 14:45:00,63.25,63.27,63.23,63.27,8552.0,60.9867,61.006,60.9675,61.006,8552.0
2021-01-22 14:50:00,63.27,63.31,63.26,63.31,11349.0,61.006,61.0446,60.9964,61.0446,11349.0
2021-01-22 14:55:00,63.3,63.33,63.27,63.32,12362.0,61.035,61.0639,61.006,61.0542,12362.0
2021-01-22 15:00:00,63.32,63.36,63.31,63.36,9903.0,61.0542,61.0928,61.0446,61.0928,9903.0
2021-01-22 15:05:00,63.36,63.4,63.34,63.38,40917.0,61.0928,61.1314,61.0735,61.1121,40917.0
2021-01-22 15:10:00,63.37,63.41,63.35,63.41,6327.0,61.1025,61.141,61.0832,61.141,6327.0
2021-01-22 15:15:00,63.41,63.46,63.4,63.46,4638.0,61.141,61.1892,61.1314,61.1892,4638.0
2021-01-22 15:20:00,63.45,63.53,63.45,63.49,9447.0,61.1796,61.2567,61.1796,61.2182,9447.0
2021-01-22 15:25:00,63.48,63.53,63.45,63.53,8365.0,61.2085,61.2567,61.1796,61.2567,8365.0
2021-01-22 15:30:00,63.53,63.55,63.48,63.54,14814.0,61.2567,61.276,61.2085,61.2664,14814.0
2021-01-22 15:35:00,63.53,63.53,63.49,63.5,8001.0,61.2567,61.2567,61.2182,61.2278,8001.0
2021-01-22 15:40:00,63.48,63.54,63.47,63.54,46665.0,61.2085,61.2664,61.1989,61.2664,46665.0
2021-01-22 15:45:00,63.53,63.57,63.51,63.52,15850.0,61.2567,61.2953,61.2374,61.2471,15850.0
2021-01-22 15:50:00,63.51,63.59,63.5,63.58,27203.0,61.2374,61.3146,61.2278,61.3049,27203.0
2021-01-22 15:55:00,63.58,63.65,63.54,63.54,50090.0,61.3049,61.3724,61.2664,61.2664,50090.0
2021-01-25 09:30:00,63.62,64.06,63.56,63.85,81626.0,61.3435,61.7678,61.2857,61.5653,81626.0
2021-01-25 09:35:00,63.89,64.07,63.82,64.07,90496.0,61.6038,61.7774,61.5363,61.7774,90496.0
2021-01-25 09:40:00,64.07,64.17,64.05,64.09,76129.0,61.7774,61.8738,61.7581,61.7967,76129.0
2021-01-25 09:45:00,64.09,64.21,64.03,64.19,45049.0,61.7967,61.9124,61.7388,61.8931,45049.0
2021-01-25 09:50:00,64.18,64.21,63.88,63.9,41213.0,61.8835,61.9124,61.5942,61.6135,41213.0
2021-01-25 09:55:00,63.91,63.97,63.73,63.77,23019.0,61.6231,61.681,61.4496,61.4881,23019.0
2021-01-25 10:00:00,63.77,64.05,63.76,64.04,30360.0,61.4881,61.7581,61.4785,61.7485,30360.0
2021-01-25 10:05:00,64.02,64.19,64.0,64.11,18140.0,61.7292,61.8931,61.7099,61.816,18140.0
2021-01-25 10:10:00,64.09,64.18,64.06,64.18,16539.0,61.7967,61.8835,61.7678,61.8835,16539.0
2021-01-25 10:15:00,64.2,64.45,64.2,64.42,38436.0,61.9028,62.1438,61.9028,62.1149,38436.0
2021-01-25 10:20:00,64.41,64.45,64.3,64.36,32155.0,62.1052,62.1438,61.9992,62.057,32155.0
2021-01-25 10:25:00,64.35,64.44,64.33,64.43,15423.0,62.0474,62.1342,62.0281,62.1245,15423.0
2021-01-25 10:30:00,64.43,64.52,64.38,64.49,55506.0,62.1245,62.2113,62.0763,62.1824,55506.0
2021-01-25 10:35:00,64.48,64.6,64.45,64.59,89746.0,62.1727,62.2884,62.1438,62.2788,89746.0
2021-01-25 10:40:00,64.6,64.62,64.49,64.56,31061.0,62.2884,62.3077,62.1824,62.2499,31061.0
2021-01-25 10:45:00,64.55,64.63,64.37,64.39,29812.0,62.2402,62.3174,62.0667,62.086,29812.0
2021-01-25 10:50:00,64.39,64.41,64.21,64.27,40102.0,62.086,62.1052,61.9124,61.9702,40102.0
2021-01-25 10:55:00,64.27,64.27,63.81,63.81,31827.0,61.9702,61.9702,61.5267,61.5267,31827.0
2021-01-25 11:00:00,63.81,63.93,63.51,63.54,63260.0,61.5267,61.6424,61.2374,61.2664,63260.0
2021-01-25 11:05:00,63.53,63.54,62.98,63.01,68103.0,61.2567,61.2664,60.7264,60.7553,68103.0
2021-01-25 11:10:00,63.01,63.4,63.0,63.27,51229.0,60.7553,61.1314,60.7457,61.006,51229.0
2021-01-25 11:15:00,63.29,63.39,63.17,63.35,22557.0,61.0253,61.1217,60.9096,61.0832,22557.0
2021-01-25 11:20:00,63.34,63.41,63.27,63.39,103455.0,61.0735,61.141,61.006,61.1217,103455.0
2021-01-25 11:25:00,63.29,63.44,63.11,63.21,49054.0,61.0253,61.1699,60.8518,60.9482,49054.0
2021-01-25 11:30:00,63.21,63.44,63.13,63.4,52927.0,60.9482,61.1699,60.871,61.1314,52927.0
2021-01-25 11:35:00,63.36,63.43,63.24,63.3,22124.0,61.0928,61.1603,60.9771,61.035,22124.0
2021-01-25 11:40:00,63.3,63.47,63.27,63.46,14980.0,61.035,61.1989,61.006,61.1892,14980.0
2021-01-25 11:45:00,63.48,63.5,63.32,63.38,14352.0,61.2085,61.2278,61.0542,61.1121,14352.0
2021-01-25 11:50:00,63.38,63.52,63.38,63.52,15224.0,61.1121,61.2471,61.1121,61.2471,15224.0
2021-01-25 11:55:00,63.53,63.74,63.52,63.69,19361.0,61.2567,61.4592,61.2471,61.411,19361.0
2021-01-25 12:00:00,63.7,63.73,63.61,63.68,33618.0,61.4206,61.4496,61.3339,61.4014,33618.0
2021-01-25 12:05:00,63.67,63.68,63.54,63.63,20911.0,61.3917,61.4014,61.2664,61.3531,20911.0
2021-01-25 12:10:00,63.65,63.65,63.41,63.41,10775.0,61.3724,61.3724,61.141,61.141,10775.0
2021-01-25 12:15:00,63.41,63.45,63.1,63.14,25178.0,61.141,61.1796,60.8421,60.8807,25178.0
2021-01-25 12:20:00,63.17,63.35,63.08,63.1,41619.0,60.9096,61.0832,60.8228,60.8421,41619.0
2021-01-25 12:25:00,63.1,63.37,63.09,63.29,40770.0,60.8421,61.1025,60.8325,61.0253,40770.0
2021-01-25 12:30:00,63.3,63.41,63.21,63.41,17917.0,61.035,61.141,60.9482,61.141,17917.0
2021-01-25 12:35:00,63.37,63.49,63.36,63.38,23310.0,61.1025,61.2182,61.0928,61.1121,23310.0
2021-01-25 12:40:00,63.42,63.46,63.39,63.42,10047.0,61.1507,61.1892,61.1217,61.1507,10047.0
2021-01-25 12:45:00,63.4,63.44,63.36,63.37,12786.0,61.1314,61.1699,61.0928,61.1025,12786.0
2021-01-25 12:50:00,63.38,63.38,63.18,63.25,14106.0,61.1121,61.1121,60.9193,60.9867,14106.0
2021-01-25 12:55:00,63.26,63.28,63.14,63.21,11075.0,60.9964,61.0157,60.8807,60.9482,11075.0
2021-01-25 13:00:00,63.23,63.32,63.21,63.27,6178.0,60.9675,61.0542,60.9482,61.006,6178.0
2021-01-25 13:05:00,63.24,63.26,63.14,63.18,31700.0,60.9771,60.9964,60.8807,60.9193,31700.0
2021-01-25 13:10:00,63.18,63.32,63.17,63.32,18529.0,60.9193,61.0542,60.9096,61.0542,18529.0
2021-01-25 13:15:00,63.33,63.37,63.29,63.37,3650.0,61.0639,61.1025,61.0253,61.1025,3650.0
2021-01-25 13:20:00,63.38,63.43,63.34,63.35,5678.0,61.1121,61.1603,61.0735,61.0832,5678.0
2021-01-25 13:25:00,63.38,63.39,63.29,63.3,8119.0,61.1121,61.1217,61.0253,61.035,8119.0
2021-01-25 13:30:00,63.3,63.36,63.27,63.31,8406.0,61.035,61.0928,61.006,61.0446,8406.0
2021-01-25 13:35:00,63.31,63.39,63.3,63.33,13090.0,61.0446,61.1217,61.035,61.0639,13090.0
2021-01-25 13:40:00,63.33,63.41,63.32,63.4,13516.0,61.0639,61.141,61.0542,61.1314,13516.0
2021-01-25 13:45:00,63.39,63.53,63.39,63.53,10200.0,61.1217,61.2567,61.1217,61.2567,10200.0
2021-01-25 13:50:00,63.53,63.62,63.43,63.44,13663.0,61.2567,61.3435,61.1603,61.1699,13663.0
2021-01-25 13:55:00,63.43,63.47,63.35,63.38,15959.0,61.1603,61.1989,61.0832,61.1121,15959.0
2021-01-25 14:00:00,63.41,63.5,63.36,63.5,15419.0,61.141,61.2278,61.0928,61.2278,15419.0
2021-01-25 14:05:00,63.5,63.52,63.43,63.43,10136.0,61.2278,61.2471,61.1603,61.1603,10136.0
2021-01-25 14:10:00,63.42,63.44,63.34,63.44,16753.0,61.1507,61.1699,61.0735,61.1699,16753.0
2021-01-25 14:15:00,63.44,63.48,63.33,63.41,12826.0,61.1699,61.2085,61.0639,61.141,12826.0
2021-01-25 14:20:00,63.41,63.45,63.38,63.4,111602.0,61.141,61.1796,61.1121,61.1314,111602.0
2021-01-25 14:25:00,63.42,63.46,63.39,63.44,23147.0,61.1507,61.1892,61.1217,61.1699,23147.0
2021-01-25 14:30:00,63.43,63.48,63.43,63.44,3800.0,61.1603,61.2085,61.1603,61.1699,3800.0
2021-01-25 14:35:00,63.47,63.5,63.44,63.45,11535.0,61.1989,61.2278,61.1699,61.1796,11535.0
2021-01-25 14:40:00,63.44,63.52,63.44,63.51,6550.0,61.1699,61.2471,61.1699,61.2374,6550.0
2021-01-25 14:45:00,63.51,63.55,63.48,63.55,5816.0,61.2374,61.276,61.2085,61.276,5816.0
2021-01-25 14:50:00,63.55,63.56,63.39,63.4,7600.0,61.276,61.2857,61.1217,61.1314,7600.0
2021-01-25 14:55:00,63.39,63.44,63.33,63.34,16744.0,61.1217,61.1699,61.0639,61.0735,16744.0
2021-01-25 15:00:00,63.35,63.42,63.34,63.35,10100.0,61.0832,61.1507,61.0735,61.0832,10100.0
2021-01-25 15:05:00,63.37,63.44,63.37,63.39,5426.0,61.1025,61.1699,61.1025,61.1217,5426.0
2021-01-25 15:10:00,63.4,63.4,63.24,63.25,13104.0,61.1314,61.1314,60.9771,60.9867,13104.0
2021-01-25 15:15:00,63.24,63.43,63.2,63.41,22944.0,60.9771,61.1603,60.9385,61.141,22944.0
2021-01-25 15:20:00,63.41,63.43,63.33,63.38,17745.0,61.141,61.1603,61.0639,61.1121,17745.0
2021-01-25 15:25:00,63.35,63.4,63.33,63.35,17731.0,61.0832,61.1314,61.0639,61.0832,17731.0
2021-01-25 15:30:00,63.35,63.47,63.34,63.44,17306.0,61.0832,61.1989,61.0735,61.1699,17306.0
2021-01-25 15:35:00,63.42,63.48,63.38,63.46,11687.0,61.1507,61.2085,61.1121,61.1892,11687.0
2021-01-25 15:40:00,63.47,63.47,63.35,63.42,22591.0,61.1989,61.1989,61.0832,61.1507,22591.0
2021-01-25 15:45:00,63.42,63.44,63.34,63.37,30978.0,61.1507,61.1699,61.0735,61.1025,30978.0
2021-01-25 15:50:00,63.37,63.46,63.37,63.45,76252.0,61.1025,61.1892,61.1025,61.1796,76252.0
2021-01-25 15:55:00,63.45,63.49,63.41,63.48,73521.0,61.1796,61.2182,61.141,61.2085,73521.0
2021-01-26 09:30:00,63.77,63.85,63.49,63.66,40979.0,61.4881,61.5653,61.2182,61.3821,40979.0
2021-01-26 09:35:00,63.68,63.68,63.38,63.55,51062.0,61.4014,61.4014,61.1121,61.276,51062.0
2021-01-26 09:40:00,63.57,63.79,63.49,63.79,37372.0,61.2953,61.5074,61.2182,61.5074,37372.0
2021-01-26 09:45:00,63.86,64.13,63.85,64.08,61790.0,61.5749,61.8353,61.5653,61.787,61790.0
2021-01-26 09:50:00,64.07,64.11,63.61,63.68,98171.0,61.7774,61.816,61.3339,61.4014,98171.0
2021-01-26 09:55:00,63.67,63.67,63.32,63.33,37648.0,61.3917,61.3917,61.0542,61.0639,37648.0
2021-01-26 10:00:00,63.35,63.54,63.35,63.49,33485.0,61.0832,61.2664,61.0832,61.2182,33485.0
2021-01-26 10:05:00,63.48,63.49,63.32,63.37,42162.0,61.2085,61.2182,61.0542,61.1025,42162.0
2021-01-26 10:10:00,63.37,63.37,63.09,63.14,27845.0,61.1025,61.1025,60.8325,60.8807,27845.0
2021-01-26 10:15:00,63.12,63.15,62.89,62.89,35853.0,60.8614,60.8903,60.6396,60.6396,35853.0
2021-01-26 10:20:00,62.9,62.93,62.78,62.85,28296.0,60.6493,60.6782,60.5336,60.6011,28296.0
2021-01-26 10:25:00,62.83,63.13,62.81,63.07,16777.0,60.5818,60.871,60.5625,60.8132,16777.0
2021-01-26 10:30:00,63.07,63.1,62.93,62.93,21493.0,60.8132,60.8421,60.6782,60.6782,21493.0
2021-01-26 10:35:00,62.94,63.06,62.94,63.05,11601.0,60.6878,60.8035,60.6878,60.7939,11601.0
2021-01-26 10:40:00,63.05,63.09,62.97,63.04,3625.0,60.7939,60.8325,60.7168,60.7843,3625.0
2021-01-26 10:45:00,63.07,63.08,62.84,62.88,8104.0,60.8132,60.8228,60.5914,60.63,8104.0
2021-01-26 10:50:00,62.81,62.81,62.62,62.68,15327.0,60.5625,60.5625,60.3793,60.4371,15327.0
2021-01-26 10:55:00,62.67,62.74,62.55,62.67,18743.0,60.4275,60.495,60.3118,60.4275,18743.0
2021-01-26 11:00:00,62.68,62.91,62.65,62.89,18065.0,60.4371,60.6589,60.4082,60.6396,18065.0
2021-01-26 11:05:00,62.89,62.89,62.67,62.7,22228.0,60.6396,60.6396,60.4275,60.4564,22228.0
2021-01-26 11:10:00,62.78,62.81,62.73,62.73,4105.0,60.5336,60.5625,60.4854,60.4854,4105.0
2021-01-26 11:15:00,62.72,62.8,62.72,62.76,7988.0,60.4757,60.5528,60.4757,60.5143,7988.0
2021-01-26 11:20:00,62.78,62.78,62.72,62.76,6110.0,60.5336,60.5336,60.4757,60.5143,6110.0
2021-01-26 11:25:00,62.77,62.89,62.77,62.85,10718.0,60.5239,60.6396,60.5239,60.6011,10718.0
2021-01-26 11:30:00,62.86,62.86,62.69,62.69,8425.0,60.6107,60.6107,60.4468,60.4468,8425.0
2021-01-26 11:35:00,62.7,62.72,62.55,62.67,14854.0,60.4564,60.4757,60.3118,60.4275,14854.0
2021-01-26 11:40:00,62.63,62.64,62.58,62.58,6390.0,60.3889,60.3986,60.3407,60.3407,6390.0
2021-01-26 11:45:00,62.54,62.55,62.44,62.46,42234.0,60.3022,60.3118,60.2057,60.225,42234.0
2021-01-26 11:50:00,62.47,62.56,62.42,62.48,7758.0,60.2347,60.3214,60.1864,60.2443,7758.0
2021-01-26 11:55:00,62.47,62.53,62.46,62.46,2357.0,60.2347,60.2925,60.225,60.225,2357.0
2021-01-26 12:00:00,62.44,62.58,62.44,62.56,7644.0,60.2057,60.3407,60.2057,60.3214,7644.0
2021-01-26 12:05:00,62.56,62.57,62.52,62.56,3700.0,60.3214,60.3311,60.2829,60.3214,3700.0
2021-01-26 12:10:00,62.58,62.6,62.53,62.57,5720.0,60.3407,60.36,60.2925,60.3311,5720.0
2021-01-26 12:15:00,62.5,62.53,62.46,62.53,6007.0,60.2636,60.2925,60.225,60.2925,6007.0
2021-01-26 12:20:00,62.55,62.55,62.45,62.48,3099.0,60.3118,60.3118,60.2154,60.2443,3099.0
2021-01-26 12:25:00,62.48,62.59,62.48,62.52,3734.0,60.2443,60.3504,60.2443,60.2829,3734.0
2021-01-26 12:30:00,62.5,62.62,62.5,62.62,7063.0,60.2636,60.3793,60.2636,60.3793,7063.0
2021-01-26 12:35:00,62.62,62.7,62.61,62.7,13655.0,60.3793,60.4564,60.3696,60.4564,13655.0
2021-01-26 12:40:00,62.68,62.72,62.63,62.64,4347.0,60.4371,60.4757,60.3889,60.3986,4347.0
2021-01-26 12:45:00,62.63,62.66,62.59,62.66,3116.0,60.3889,60.4179,60.3504,60.4179,3116.0
2021-01-26 12:50:00,62.68,62.85,62.68,62.84,18736.0,60.4371,60.6011,60.4371,60.5914,18736.0
2021-01-26 12:55:00,62.83,62.87,62.72,62.72,24547.0,60.5818,60.6203,60.4757,60.4757,24547.0
2021-01-26 13:00:00,62.74,62.82,62.68,62.81,10771.0,60.495,60.5721,60.4371,60.5625,10771.0
2021-01-26 13:05:00,62.8,62.83,62.76,62.83,2212.0,60.5528,60.5818,60.5143,60.5818,2212.0
2021-01-26 13:10:00,62.85,62.88,62.78,62.79,2025.0,60.6011,60.63,60.5336,60.5432,2025.0
2021-01-26 13:15:00,62.8,62.86,62.78,62.83,3832.0,60.5528,60.6107,60.5336,60.5818,3832.0
2021-01-26 13:20:00,62.85,62.87,62.82,62.85,3292.0,60.6011,60.6203,60.5721,60.6011,3292.0
2021-01-26 13:25:00,62.81,62.9,62.81,62.84,4315.0,60.5625,60.6493,60.5625,60.5914,4315.0
2021-01-26 13:30:00,62.82,62.88,62.8,62.85,7708.0,60.5721,60.63,60.5528,60.6011,7708.0
2021-01-26 13:35:00,62.83,62.87,62.79,62.87,10396.0,60.5818,60.6203,60.5432,60.6203,10396.0
2021-01-26 13:40:00,62.86,62.89,62.81,62.83,10474.0,60.6107,60.6396,60.5625,60.5818,10474.0
2021-01-26 13:45:00,62.82,62.82,62.71,62.72,6324.0,60.5721,60.5721,60.4661,60.4757,6324.0
2021-01-26 13:50:00,62.72,62.75,62.69,62.74,8746.0,60.4757,60.5046,60.4468,60.495,8746.0
2021-01-26 13:55:00,62.71,62.78,62.7,62.71,8258.0,60.4661,60.5336,60.4564,60.4661,8258.0
2021-01-26 14:00:00,62.71,62.76,62.69,62.74,6802.0,60.4661,60.5143,60.4468,60.495,6802.0
2021-01-26 14:05:00,62.72,62.72,62.61,62.69,7457.0,60.4757,60.4757,60.3696,60.4468,7457.0
2021-01-26 14:10:00,62.7,62.74,62.67,62.71,2951.0,60.4564,60.495,60.4275,60.4661,2951.0
2021-01-26 14:15:00,62.71,62.72,62.65,62.65,4090.0,60.4661,60.4757,60.4082,60.4082,4090.0
2021-01-26 14:20:00,62.65,62.65,62.56,62.56,7853.0,60.4082,60.4082,60.3214,60.3214,7853.0
2021-01-26 14:25:00,62.54,62.57,62.45,62.5,8950.0,60.3022,60.3311,60.2154,60.2636,8950.0
2021-01-26 14:30:00,62.49,62.58,62.49,62.56,7966.0,60.2539,60.3407,60.2539,60.3214,7966.0
2021-01-26 14:35:00,62.59,62.61,62.51,62.54,5835.0,60.3504,60.3696,60.2732,60.3022,5835.0
2021-01-26 14:40:00,62.56,62.57,62.51,62.54,8683.0,60.3214,60.3311,60.2732,60.3022,8683.0
2021-01-26 14:45:00,62.52,62.57,62.49,62.51,6347.0,60.2829,60.3311,60.2539,60.2732,6347.0
2021-01-26 14:50:00,62.49,62.49,62.41,62.45,24586.0,60.2539,60.2539,60.1768,60.2154,24586.0
2021-01-26 14:55:00,62.45,62.59,62.43,62.59,12165.0,60.2154,60.3504,60.1961,60.3504,12165.0
2021-01-26 15:00:00,62.58,62.64,62.52,62.59,15358.0,60.3407,60.3986,60.2829,60.3504,15358.0
2021-01-26 15:05:00,62.6,62.6,62.54,62.58,15033.0,60.36,60.36,60.3022,60.3407,15033.0
2021-01-26 15:10:00,62.59,62.69,62.59,62.67,10032.0,60.3504,60.4468,60.3504,60.4275,10032.0
2021-01-26 15:15:00,62.67,62.68,62.6,62.62,7669.0,60.4275,60.4371,60.36,60.3793,7669.0
2021-01-26 15:20:00,62.62,62.7,62.6,62.69,16018.0,60.3793,60.4564,60.36,60.4468,16018.0
2021-01-26 15:25:00,62.69,62.71,62.66,62.71,6046.0,60.4468,60.4661,60.4179,60.4661,6046.0
2021-01-26 15:30:00,62.71,62.77,62.71,62.72,15959.0,60.4661,60.5239,60.4661,60.4757,15959.0
2021-01-26 15:35:00,62.72,62.77,62.55,62.57,21852.0,60.4757,60.5239,60.3118,60.3311,21852.0
2021-01-26 15:40:00,62.58,62.77,62.58,62.77,22779.0,60.3407,60.5239,60.3407,60.5239,22779.0
2021-01-26 15:45:00,62.78,62.78,62.53,62.54,31187.0,60.5336,60.5336,60.2925,60.3022,31187.0
2021-01-26 15:50:00,62.56,62.65,62.56,62.62,22463.0,60.3214,60.4082,60.3214,60.3793,22463.0
2021-01-26 15:55:00,62.62,62.66,62.58,62.59,70014.0,60.3793,60.4179,60.3407,60.3504,70014.0
2021-01-27 09:30:00,61.64,61.75,61.03,61.72,101953.0,59.4344,59.5404,58.8462,59.5115,101953.0
2021-01-27 09:35:00,61.73,61.8,61.45,61.54,156727.0,59.5211,59.5886,59.2512,59.3379,156727.0
2021-01-27 09:40:00,61.54,61.65,61.1,61.11,122542.0,59.3379,59.444,58.9137,58.9233,122542.0
2021-01-27 09:45:00,61.14,61.5,61.1,61.46,82940.0,58.9522,59.2994,58.9137,59.2608,82940.0
2021-01-27 09:50:00,61.45,61.5,61.1,61.21,102348.0,59.2512,59.2994,58.9137,59.0197,102348.0
2021-01-27 09:55:00,61.21,61.67,61.21,61.53,64780.0,59.0197,59.4633,59.0197,59.3283,64780.0
2021-01-27 10:00:00,61.55,61.99,61.53,61.98,47821.0,59.3476,59.7718,59.3283,59.7622,47821.0
2021-01-27 10:05:00,61.99,61.99,61.6,61.7,46290.0,59.7718,59.7718,59.3958,59.4922,46290.0
2021-01-27 10:10:00,61.7,61.8,61.63,61.8,37030.0,59.4922,59.5886,59.4247,59.5886,37030.0
2021-01-27 10:15:00,61.8,61.92,61.71,61.87,47079.0,59.5886,59.7043,59.5019,59.6561,47079.0
2021-01-27 10:20:00,61.88,62.05,61.86,61.92,54134.0,59.6658,59.8297,59.6465,59.7043,54134.0
2021-01-27 10:25:00,61.92,62.04,61.84,61.91,36841.0,59.7043,59.82,59.6272,59.6947,36841.0
2021-01-27 10:30:00,61.9,62.09,61.87,62.01,29527.0,59.6851,59.8683,59.6561,59.7911,29527.0
2021-01-27 10:35:00,62.0,62.01,61.83,61.89,32493.0,59.7815,59.7911,59.6176,59.6754,32493.0
2021-01-27 10:40:00,61.89,62.17,61.89,62.11,30312.0,59.6754,59.9454,59.6754,59.8875,30312.0
2021-01-27 10:45:00,62.11,62.16,61.96,62.03,14441.0,59.8875,59.9357,59.7429,59.8104,14441.0
2021-01-27 10:50:00,62.0,62.0,61.8,61.85,30909.0,59.7815,59.7815,59.5886,59.6368,30909.0
2021-01-27 10:55:00,61.83,62.09,61.82,62.06,21219.0,59.6176,59.8683,59.6079,59.8393,21219.0
2021-01-27 11:00:00,62.07,62.08,61.91,61.97,16872.0,59.849,59.8586,59.6947,59.7525,16872.0
2021-01-27 11:05:00,61.97,61.98,61.82,61.86,23266.0,59.7525,59.7622,59.6079,59.6465,23266.0
2021-01-27 11:10:00,61.88,61.99,61.83,61.84,18172.0,59.6658,59.7718,59.6176,59.6272,18172.0
2021-01-27 11:15:00,61.85,61.9,61.76,61.89,12921.0,59.6368,59.6851,59.5501,59.6754,12921.0
2021-01-27 11:20:00,61.89,61.98,61.84,61.96,18547.0,59.6754,59.7622,59.6272,59.7429,18547.0
2021-01-27 11:25:00,62.01,62.18,61.96,61.98,62493.0,59.7911,59.955,59.7429,59.7622,62493.0
2021-01-27 11:30:00,62.03,62.03,61.91,61.94,30716.0,59.8104,59.8104,59.6947,59.7236,30716.0
2021-01-27 11:35:00,61.94,62.04,61.93,61.98,22329.0,59.7236,59.82,59.714,59.7622,22329.0
2021-01-27 11:40:00,62.0,62.08,61.96,62.0,32150.0,59.7815,59.8586,59.7429,59.7815,32150.0
2021-01-27 11:45:00,61.99,62.05,61.76,61.77,21757.0,59.7718,59.8297,59.5501,59.5597,21757.0
2021-01-27 11:50:00,61.79,61.83,61.71,61.71,16677.0,59.579,59.6176,59.5019,59.5019,16677.0
2021-01-27 11:55:00,61.72,61.76,61.59,61.62,50358.0,59.5115,59.5501,59.3861,59.4151,50358.0
2021-01-27 12:00:00,61.62,61.64,61.42,61.44,24244.0,59.4151,59.4344,59.2222,59.2415,24244.0
2021-01-27 12:05:00,61.45,61.55,61.44,61.46,39834.0,59.2512,59.3476,59.2415,59.2608,39834.0
2021-01-27 12:10:00,61.49,61.58,61.48,61.56,23692.0,59.2897,59.3765,59.2801,59.3572,23692.0
2021-01-27 12:15:00,61.53,61.6,61.47,61.57,15581.0,59.3283,59.3958,59.2704,59.3669,15581.0
2021-01-27 12:20:00,61.58,61.58,61.45,61.51,16000.0,59.3765,59.3765,59.2512,59.309,16000.0
2021-01-27 12:25:00,61.52,61.63,61.48,61.63,13850.0,59.3187,59.4247,59.2801,59.4247,13850.0
2021-01-27 12:30:00,61.62,61.69,61.59,61.63,24046.0,59.4151,59.4826,59.3861,59.4247,24046.0
2021-01-27 12:35:00,61.61,61.68,61.5,61.64,36720.0,59.4054,59.4729,59.2994,59.4344,36720.0
2021-01-27 12:40:00,61.64,61.78,61.63,61.75,16772.0,59.4344,59.5693,59.4247,59.5404,16772.0
2021-01-27 12:45:00,61.75,61.9,61.75,61.89,13172.0,59.5404,59.6851,59.5404,59.6754,13172.0
2021-01-27 12:50:00,61.88,61.94,61.85,61.91,13176.0,59.6658,59.7236,59.6368,59.6947,13176.0
2021-01-27 12:55:00,61.9,61.96,61.88,61.96,11337.0,59.6851,59.7429,59.6658,59.7429,11337.0
2021-01-27 13:00:00,61.95,62.05,61.92,61.97,10883.0,59.7333,59.8297,59.7043,59.7525,10883.0
2021-01-27 13:05:00,62.0,62.04,61.97,62.01,19589.0,59.7815,59.82,59.7525,59.7911,19589.0
2021-01-27 13:10:00,62.0,62.0,61.82,61.86,12243.0,59.7815,59.7815,59.6079,59.6465,12243.0
2021-01-27 13:15:00,61.85,61.95,61.8,61.91,13707.0,59.6368,59.7333,59.5886,59.6947,13707.0
2021-01-27 13:20:00,61.93,61.96,61.87,61.93,7180.0,59.714,59.7429,59.6561,59.714,7180.0
2021-01-27 13:25:00,61.93,62.0,61.9,61.93,14045.0,59.714,59.7815,59.6851,59.714,14045.0
2021-01-27 13:30:00,61.94,61.99,61.9,61.95,20929.0,59.7236,59.7718,59.6851,59.7333,20929.0
2021-01-27 13:35:00,61.99,62.02,61.9,61.98,34586.0,59.7718,59.8008,59.6851,59.7622,34586.0
2021-01-27 13:40:00,61.99,62.02,61.93,61.98,8300.0,59.7718,59.8008,59.714,59.7622,8300.0
2021-01-27 13:45:00,61.98,62.03,61.95,62.01,11800.0,59.7622,59.8104,59.7333,59.7911,11800.0
2021-01-27 13:50:00,62.01,62.05,61.96,62.03,12214.0,59.7911,59.8297,59.7429,59.8104,12214.0
2021-01-27 13:55:00,62.02,62.03,61.93,61.96,23874.0,59.8008,59.8104,59.714,59.7429,23874.0
2021-01-27 14:00:00,61.97,62.03,61.92,61.96,6963.0,59.7525,59.8104,59.7043,59.7429,6963.0
2021-01-27 14:05:00,61.93,61.98,61.83,61.98,14038.0,59.714,59.7622,59.6176,59.7622,14038.0
2021-01-27 14:10:00,62.02,62.06,61.98,62.01,16194.0,59.8008,59.8393,59.7622,59.7911,16194.0
2021-01-27 14:15:00,62.0,62.01,61.72,61.76,28237.0,59.7815,59.7911,59.5115,59.5501,28237.0
2021-01-27 14:20:00,61.75,61.79,61.65,61.76,23241.0,59.5404,59.579,59.444,59.5501,23241.0
2021-01-27 14:25:00,61.77,61.81,61.67,61.67,20354.0,59.5597,59.5983,59.4633,59.4633,20354.0
2021-01-27 14:30:00,61.68,61.72,61.53,61.55,25158.0,59.4729,59.5115,59.3283,59.3476,25158.0
2021-01-27 14:35:00,61.55,61.59,61.42,61.54,29360.0,59.3476,59.3861,59.2222,59.3379,29360.0
2021-01-27 14:40:00,61.52,61.67,61.48,61.58,32763.0,59.3187,59.4633,59.2801,59.3765,32763.0
2021-01-27 14:45:00,61.56,61.62,61.4,61.44,17458.0,59.3572,59.4151,59.2029,59.2415,17458.0
2021-01-27 14:50:00,61.44,61.51,61.22,61.32,21239.0,59.2415,59.309,59.0294,59.1258,21239.0
2021-01-27 14:55:00,61.32,61.39,61.2,61.29,29379.0,59.1258,59.1933,59.0101,59.0969,29379.0
2021-01-27 15:00:00,61.26,61.38,61.24,61.3,20787.0,59.068,59.1837,59.0487,59.1065,20787.0
2021-01-27 15:05:00,61.31,61.43,61.3,61.35,18588.0,59.1162,59.2319,59.1065,59.1547,18588.0
2021-01-27 15:10:00,61.36,61.43,61.28,61.38,17961.0,59.1644,59.2319,59.0872,59.1837,17961.0
2021-01-27 15:15:00,61.43,61.49,61.36,61.38,20892.0,59.2319,59.2897,59.1644,59.1837,20892.0
2021-01-27 15:20:00,61.38,61.39,61.06,61.11,28422.0,59.1837,59.1933,58.8751,58.9233,28422.0
2021-01-27 15:25:00,61.13,61.29,61.08,61.16,22765.0,58.9426,59.0969,58.8944,58.9715,22765.0
2021-01-27 15:30:00,61.13,61.21,61.07,61.09,18154.0,58.9426,59.0197,58.8848,58.904,18154.0
2021-01-27 15:35:00,61.09,61.14,60.93,61.03,44352.0,58.904,58.9522,58.7498,58.8462,44352.0
2021-01-27 15:40:00,61.03,61.15,60.94,61.06,30595.0,58.8462,58.9619,58.7594,58.8751,30595.0
2021-01-27 15:45:00,61.05,61.29,61.02,61.29,50287.0,58.8655,59.0969,58.8365,59.0969,50287.0
2021-01-27 15:50:00,61.28,61.4,61.24,61.4,55763.0,59.0872,59.2029,59.0487,59.2029,55763.0
2021-01-27 15:55:00,61.42,61.5,61.39,61.43,64550.0,59.2222,59.2994,59.1933,59.2319,64550.0
2021-01-28 09:30:00,61.48,61.5,61.25,61.36,9001.0,59.2801,59.2994,59.0583,59.1644,9001.0
2021-01-28 09:35:00,61.4,61.4,61.01,61.04,29809.0,59.2029,59.2029,58.8269,58.8558,29809.0
2021-01-28 09:40:00,61.08,61.45,61.03,61.41,41048.0,58.8944,59.2512,58.8462,59.2126,41048.0
2021-01-28 09:45:00,61.4,61.45,61.26,61.38,40670.0,59.2029,59.2512,59.068,59.1837,40670.0
2021-01-28 09:50:00,61.39,61.77,61.37,61.72,47226.0,59.1933,59.5597,59.174,59.5115,47226.0
2021-01-28 09:55:00,61.72,61.74,61.44,61.65,122198.0,59.5115,59.5308,59.2415,59.444,122198.0
2021-01-28 10:00:00,61.64,61.67,61.5,61.59,44692.0,59.4344,59.4633,59.2994,59.3861,44692.0
2021-01-28 10:05:00,61.61,61.77,61.52,61.71,38406.0,59.4054,59.5597,59.3187,59.5019,38406.0
2021-01-28 10:10:00,61.72,61.82,61.64,61.66,31054.0,59.5115,59.6079,59.4344,59.4536,31054.0
2021-01-28 10:15:00,61.65,61.69,61.55,61.61,20601.0,59.444,59.4826,59.3476,59.4054,20601.0
2021-01-28 10:20:00,61.62,61.66,61.51,61.51,42348.0,59.4151,59.4536,59.309,59.309,42348.0
2021-01-28 10:25:00,61.52,61.64,61.48,61.61,28230.0,59.3187,59.4344,59.2801,59.4054,28230.0
2021-01-28 10:30:00,61.62,61.7,61.51,61.66,26707.0,59.4151,59.4922,59.309,59.4536,26707.0
2021-01-28 10:35:00,61.72,61.73,61.58,61.62,35223.0,59.5115,59.5211,59.3765,59.4151,35223.0
2021-01-28 10:40:00,61.63,61.71,61.41,61.44,42433.0,59.4247,59.5019,59.2126,59.2415,42433.0
2021-01-28 10:45:00,61.45,61.64,61.44,61.59,53541.0,59.2512,59.4344,59.2415,59.3861,53541.0
2021-01-28 10:50:00,61.55,61.59,61.4,61.47,46095.0,59.3476,59.3861,59.2029,59.2704,46095.0
2021-01-28 10:55:00,61.48,61.83,61.48,61.79,70912.0,59.2801,59.6176,59.2801,59.579,70912.0
2021-01-28 11:00:00,61.81,61.82,61.68,61.72,19603.0,59.5983,59.6079,59.4729,59.5115,19603.0
2021-01-28 11:05:00,61.71,61.77,61.66,61.76,12547.0,59.5019,59.5597,59.4536,59.5501,12547.0
2021-01-28 11:10:00,61.74,61.79,61.58,61.65,28600.0,59.5308,59.579,59.3765,59.444,28600.0
2021-01-28 11:15:00,61.63,61.68,61.45,61.5,19861.0,59.4247,59.4729,59.2512,59.2994,19861.0
2021-01-28 11:20:00,61.48,61.51,61.33,61.51,19669.0,59.2801,59.309,59.1354,59.309,19669.0
2021-01-28 11:25:00,61.55,61.57,61.39,61.44,36144.0,59.3476,59.3669,59.1933,59.2415,36144.0
2021-01-28 11:30:00,61.44,61.71,61.39,61.67,29344.0,59.2415,59.5019,59.1933,59.4633,29344.0
2021-01-28 11:35:00,61.67,61.77,61.67,61.67,18608.0,59.4633,59.5597,59.4633,59.4633,18608.0
2021-01-28 11:40:00,61.67,61.84,61.64,61.82,25470.0,59.4633,59.6272,59.4344,59.6079,25470.0
2021-01-28 11:45:00,61.85,61.9,61.71,61.87,13403.0,59.6368,59.6851,59.5019,59.6561,13403.0
2021-01-28 11:50:00,61.85,61.92,61.81,61.83,13019.0,59.6368,59.7043,59.5983,59.6176,13019.0
2021-01-28 11:55:00,61.82,61.91,61.8,61.87,10310.0,59.6079,59.6947,59.5886,59.6561,10310.0
2021-01-28 12:00:00,61.87,61.9,61.71,61.73,30849.0,59.6561,59.6851,59.5019,59.5211,30849.0
2021-01-28 12:05:00,61.74,61.82,61.73,61.82,23595.0,59.5308,59.6079,59.5211,59.6079,23595.0
2021-01-28 12:10:00,61.82,61.84,61.64,61.67,11258.0,59.6079,59.6272,59.4344,59.4633,11258.0
2021-01-28 12:15:00,61.67,61.77,61.63,61.69,26175.0,59.4633,59.5597,59.4247,59.4826,26175.0
2021-01-28 12:20:00,61.72,61.74,61.65,61.7,22713.0,59.5115,59.5308,59.444,59.4922,22713.0
2021-01-28 12:25:00,61.68,61.7,61.62,61.69,12035.0,59.4729,59.4922,59.4151,59.4826,12035.0
2021-01-28 12:30:00,61.7,61.71,61.59,61.6,7975.0,59.4922,59.5019,59.3861,59.3958,7975.0
2021-01-28 12:35:00,61.63,61.63,61.51,61.55,14368.0,59.4247,59.4247,59.309,59.3476,14368.0
2021-01-28 12:40:00,61.53,61.63,61.51,61.6,6862.0,59.3283,59.4247,59.309,59.3958,6862.0
2021-01-28 12:45:00,61.57,61.69,61.55,61.62,11139.0,59.3669,59.4826,59.3476,59.4151,11139.0
2021-01-28 12:50:00,61.6,61.61,61.44,61.47,14536.0,59.3958,59.4054,59.2415,59.2704,14536.0
2021-01-28 12:55:00,61.47,61.53,61.46,61.51,16282.0,59.2704,59.3283,59.2608,59.309,16282.0
2021-01-28 13:00:00,61.53,61.6,61.46,61.49,16484.0,59.3283,59.3958,59.2608,59.2897,16484.0
2021-01-28 13:05:00,61.46,61.47,61.31,61.37,12642.0,59.2608,59.2704,59.1162,59.174,12642.0
2021-01-28 13:10:00,61.37,61.4,61.28,61.31,14294.0,59.174,59.2029,59.0872,59.1162,14294.0
2021-01-28 13:15:00,61.3,61.35,61.27,61.32,10041.0,59.1065,59.1547,59.0776,59.1258,10041.0
2021-01-28 13:20:00,61.34,61.41,61.31,61.37,12122.0,59.1451,59.2126,59.1162,59.174,12122.0
2021-01-28 13:25:00,61.36,61.38,61.3,61.34,6379.0,59.1644,59.1837,59.1065,59.1451,6379.0
2021-01-28 13:30:00,61.37,61.51,61.37,61.51,11054.0,59.174,59.309,59.174,59.309,11054.0
2021-01-28 13:35:00,61.52,61.69,61.51,61.59,9537.0,59.3187,59.4826,59.309,59.3861,9537.0
2021-01-28 13:40:00,61.6,61.68,61.59,61.66,9025.0,59.3958,59.4729,59.3861,59.4536,9025.0
2021-01-28 13:45:00,61.65,61.67,61.55,61.6,7160.0,59.444,59.4633,59.3476,59.3958,7160.0
2021-01-28 13:50:00,61.58,61.64,61.58,61.64,5870.0,59.3765,59.4344,59.3765,59.4344,5870.0
2021-01-28 13:55:00,61.65,61.67,61.63,61.67,6532.0,59.444,59.4633,59.4247,59.4633,6532.0
2021-01-28 14:00:00,61.68,61.7,61.57,61.57,7445.0,59.4729,59.4922,59.3669,59.3669,7445.0
2021-01-28 14:05:00,61.59,61.64,61.55,61.6,9691.0,59.3861,59.4344,59.3476,59.3958,9691.0
2021-01-28 14:10:00,61.62,61.62,61.5,61.56,6988.0,59.4151,59.4151,59.2994,59.3572,6988.0
2021-01-28 14:15:00,61.56,61.61,61.39,61.42,17635.0,59.3572,59.4054,59.1933,59.2222,17635.0
2021-01-28 14:20:00,61.46,61.51,61.42,61.48,7762.0,59.2608,59.309,59.2222,59.2801,7762.0
2021-01-28 14:25:00,61.48,61.61,61.48,61.6,6948.0,59.2801,59.4054,59.2801,59.3958,6948.0
2021-01-28 14:30:00,61.63,61.64,61.55,61.57,4612.0,59.4247,59.4344,59.3476,59.3669,4612.0
2021-01-28 14:35:00,61.57,61.64,61.49,61.64,19549.0,59.3669,59.4344,59.2897,59.4344,19549.0
2021-01-28 14:40:00,61.64,61.66,61.56,61.66,17212.0,59.4344,59.4536,59.3572,59.4536,17212.0
2021-01-28 14:45:00,61.68,61.77,61.68,61.74,16427.0,59.4729,59.5597,59.4729,59.5308,16427.0
2021-01-28 14:50:00,61.73,61.83,61.69,61.74,16908.0,59.5211,59.6176,59.4826,59.5308,16908.0
2021-01-28 14:55:00,61.75,61.78,61.69,61.76,6244.0,59.5404,59.5693,59.4826,59.5501,6244.0
2021-01-28 15:00:00,61.74,61.78,61.71,61.74,7121.0,59.5308,59.5693,59.5019,59.5308,7121.0
2021-01-28 15:05:00,61.74,61.8,61.73,61.75,6485.0,59.5308,59.5886,59.5211,59.5404,6485.0
2021-01-28 15:10:00,61.74,61.79,61.69,61.76,20480.0,59.5308,59.579,59.4826,59.5501,20480.0
2021-01-28 15:15:00,61.77,61.82,61.68,61.72,10382.0,59.5597,59.6079,59.4729,59.5115,10382.0
2021-01-28 15:20:00,61.72,61.78,61.69,61.71,11763.0,59.5115,59.5693,59.4826,59.5019,11763.0
2021-01-28 15:25:00,61.72,61.76,61.64,61.64,20463.0,59.5115,59.5501,59.4344,59.4344,20463.0
2021-01-28 15:30:00,61.63,61.76,61.63,61.65,27998.0,59.4247,59.5501,59.4247,59.444,27998.0
2021-01-28 15:35:00,61.66,61.69,61.6,61.68,8913.0,59.4536,59.4826,59.3958,59.4729,8913.0
2021-01-28 15:40:00,61.67,61.69,61.55,61.57,11607.0,59.4633,59.4826,59.3476,59.3669,11607.0
2021-01-28 15:45:00,61.58,61.66,61.52,61.65,20602.0,59.3765,59.4536,59.3187,59.444,20602.0
2021-01-28 15:50:00,61.66,61.68,61.54,61.64,34030.0,59.4536,59.4729,59.3379,59.4344,34030.0
2021-01-28 15:55:00,61.63,61.63,61.38,61.38,41559.0,59.4247,59.4247,59.1837,59.1837,41559.0
2021-01-29 09:30:00,61.17,61.22,60.6,60.64,43237.0,58.9812,59.0294,58.4316,58.4701,43237.0
2021-01-29 09:35:00,60.66,60.68,60.46,60.58,75249.0,58.4894,58.5087,58.2966,58.4123,75249.0
2021-01-29 09:40:00,60.56,60.64,60.38,60.64,37565.0,58.393,58.4701,58.2194,58.4701,37565.0
2021-01-29 09:45:00,60.68,60.8,60.44,60.54,146313.0,58.5087,58.6244,58.2773,58.3737,146313.0
2021-01-29 09:50:00,60.5,60.64,60.42,60.59,140151.0,58.3351,58.4701,58.258,58.4219,140151.0
2021-01-29 09:55:00,60.64,60.97,60.64,60.89,43622.0,58.4701,58.7883,58.4701,58.7112,43622.0
2021-01-29 10:00:00,60.91,60.92,60.73,60.87,38025.0,58.7305,58.7401,58.5569,58.6919,38025.0
2021-01-29 10:05:00,60.89,60.93,60.73,60.91,33407.0,58.7112,58.7498,58.5569,58.7305,33407.0
2021-01-29 10:10:00,60.91,60.99,60.79,60.91,31703.0,58.7305,58.8076,58.6148,58.7305,31703.0
2021-01-29 10:15:00,60.94,60.97,60.74,60.82,38429.0,58.7594,58.7883,58.5666,58.6437,38429.0
2021-01-29 10:20:00,60.82,60.95,60.78,60.92,23032.0,58.6437,58.769,58.6051,58.7401,23032.0
2021-01-29 10:25:00,60.92,60.92,60.74,60.82,14001.0,58.7401,58.7401,58.5666,58.6437,14001.0
2021-01-29 10:30:00,60.82,60.87,60.75,60.82,19923.0,58.6437,58.6919,58.5762,58.6437,19923.0
2021-01-29 10:35:00,60.8,60.89,60.79,60.8,21611.0,58.6244,58.7112,58.6148,58.6244,21611.0
2021-01-29 10:40:00,60.8,60.84,60.66,60.67,18571.0,58.6244,58.663,58.4894,58.4991,18571.0
2021-01-29 10:45:00,60.66,60.72,60.57,60.68,9632.0,58.4894,58.5473,58.4026,58.5087,9632.0
2021-01-29 10:50:00,60.67,60.84,60.66,60.81,20667.0,58.4991,58.663,58.4894,58.6341,20667.0
2021-01-29 10:55:00,60.81,60.98,60.73,60.98,14234.0,58.6341,58.798,58.5569,58.798,14234.0
2021-01-29 11:00:00,60.99,61.06,60.79,60.82,27834.0,58.8076,58.8751,58.6148,58.6437,27834.0
2021-01-29 11:05:00,60.8,60.81,60.72,60.76,13111.0,58.6244,58.6341,58.5473,58.5858,13111.0
2021-01-29 11:10:00,60.74,60.75,60.69,60.7,12480.0,58.5666,58.5762,58.5183,58.528,12480.0
2021-01-29 11:15:00,60.71,60.77,60.68,60.72,14302.0,58.5376,58.5955,58.5087,58.5473,14302.0
2021-01-29 11:20:00,60.7,60.73,60.64,60.67,7740.0,58.528,58.5569,58.4701,58.4991,7740.0
2021-01-29 11:25:00,60.67,60.76,60.54,60.56,29948.0,58.4991,58.5858,58.3737,58.393,29948.0
2021-01-29 11:30:00,60.49,60.61,60.42,60.42,25133.0,58.3255,58.4412,58.258,58.258,25133.0
2021-01-29 11:35:00,60.43,60.5,60.33,60.5,34044.0,58.2677,58.3351,58.1712,58.3351,34044.0
2021-01-29 11:40:00,60.49,60.66,60.49,60.62,10192.0,58.3255,58.4894,58.3255,58.4509,10192.0
2021-01-29 11:45:00,60.59,60.65,60.55,60.58,23698.0,58.4219,58.4798,58.3834,58.4123,23698.0
2021-01-29 11:50:00,60.57,60.59,60.51,60.59,15683.0,58.4026,58.4219,58.3448,58.4219,15683.0
2021-01-29 11:55:00,60.58,60.74,60.58,60.73,6888.0,58.4123,58.5666,58.4123,58.5569,6888.0
2021-01-29 12:00:00,60.7,60.84,60.7,60.84,18805.0,58.528,58.663,58.528,58.663,18805.0
2021-01-29 12:05:00,60.82,60.85,60.68,60.71,20327.0,58.6437,58.6726,58.5087,58.5376,20327.0
2021-01-29 12:10:00,60.71,60.72,60.53,60.53,9256.0,58.5376,58.5473,58.3641,58.3641,9256.0
2021-01-29 12:15:00,60.52,60.52,60.35,60.36,16485.0,58.3544,58.3544,58.1905,58.2002,16485.0
2021-01-29 12:20:00,60.35,60.35,60.22,60.24,15138.0,58.1905,58.1905,58.0652,58.0845,15138.0
2021-01-29 12:25:00,60.22,60.29,60.19,60.24,25474.0,58.0652,58.1327,58.0362,58.0845,25474.0
2021-01-29 12:30:00,60.23,60.25,60.04,60.05,15372.0,58.0748,58.0941,57.8916,57.9013,15372.0
2021-01-29 12:35:00,60.05,60.17,60.02,60.04,14825.0,57.9013,58.017,57.8723,57.8916,14825.0
2021-01-29 12:40:00,60.06,60.16,59.98,59.99,23980.0,57.9109,58.0073,57.8338,57.8434,23980.0
2021-01-29 12:45:00,60.0,60.03,59.71,59.73,52694.0,57.853,57.882,57.5734,57.5927,52694.0
2021-01-29 12:50:00,59.74,60.11,59.73,60.1,36516.0,57.6023,57.9591,57.5927,57.9495,36516.0
2021-01-29 12:55:00,60.12,60.12,59.95,59.97,33552.0,57.9687,57.9687,57.8048,57.8241,33552.0
2021-01-29 13:00:00,59.95,60.15,59.88,60.09,18126.0,57.8048,57.9977,57.7373,57.9398,18126.0
2021-01-29 13:05:00,60.09,60.12,60.03,60.07,22945.0,57.9398,57.9687,57.882,57.9205,22945.0
2021-01-29 13:10:00,60.1,60.13,59.98,60.0,17770.0,57.9495,57.9784,57.8338,57.853,17770.0
2021-01-29 13:15:00,59.97,59.98,59.83,59.88,15305.0,57.8241,57.8338,57.6891,57.7373,15305.0
2021-01-29 13:20:00,59.87,60.13,59.85,60.11,16299.0,57.7277,57.9784,57.7084,57.9591,16299.0
2021-01-29 13:25:00,60.1,60.4,60.09,60.4,13609.0,57.9495,58.2387,57.9398,58.2387,13609.0
2021-01-29 13:30:00,60.38,60.39,60.21,60.24,29194.0,58.2194,58.2291,58.0555,58.0845,29194.0
2021-01-29 13:35:00,60.26,60.43,60.23,60.38,14418.0,58.1037,58.2677,58.0748,58.2194,14418.0
2021-01-29 13:40:00,60.36,60.47,60.31,60.43,17530.0,58.2002,58.3062,58.1519,58.2677,17530.0
2021-01-29 13:45:00,60.44,60.54,60.21,60.23,20678.0,58.2773,58.3737,58.0555,58.0748,20678.0
2021-01-29 13:50:00,60.24,60.33,60.2,60.3,22430.0,58.0845,58.1712,58.0459,58.1423,22430.0
2021-01-29 13:55:00,60.31,60.32,60.18,60.23,16031.0,58.1519,58.1616,58.0266,58.0748,16031.0
2021-01-29 14:00:00,60.2,60.47,60.17,60.41,16609.0,58.0459,58.3062,58.017,58.2484,16609.0
2021-01-29 14:05:00,60.44,60.58,60.4,60.58,15476.0,58.2773,58.4123,58.2387,58.4123,15476.0
2021-01-29 14:10:00,60.57,60.67,60.57,60.65,12361.0,58.4026,58.4991,58.4026,58.4798,12361.0
2021-01-29 14:15:00,60.64,60.64,60.47,60.52,22267.0,58.4701,58.4701,58.3062,58.3544,22267.0
2021-01-29 14:20:00,60.53,60.58,60.43,60.49,20978.0,58.3641,58.4123,58.2677,58.3255,20978.0
2021-01-29 14:25:00,60.5,60.51,60.32,60.36,10928.0,58.3351,58.3448,58.1616,58.2002,10928.0
2021-01-29 14:30:00,60.36,60.36,60.16,60.29,25298.0,58.2002,58.2002,58.0073,58.1327,25298.0
2021-01-29 14:35:00,60.3,60.43,60.28,60.35,25159.0,58.1423,58.2677,58.123,58.1905,25159.0
2021-01-29 14:40:00,60.34,60.43,60.21,60.33,27434.0,58.1809,58.2677,58.0555,58.1712,27434.0
2021-01-29 14:45:00,60.35,60.43,60.3,60.34,32989.0,58.1905,58.2677,58.1423,58.1809,32989.0
2021-01-29 14:50:00,60.33,60.39,60.25,60.25,31337.0,58.1712,58.2291,58.0941,58.0941,31337.0
2021-01-29 14:55:00,60.26,60.33,60.23,60.25,12626.0,58.1037,58.1712,58.0748,58.0941,12626.0
2021-01-29 15:00:00,60.26,60.52,60.25,60.43,20965.0,58.1037,58.3544,58.0941,58.2677,20965.0
2021-01-29 15:05:00,60.42,60.47,60.34,60.47,13738.0,58.258,58.3062,58.1809,58.3062,13738.0
2021-01-29 15:10:00,60.47,60.52,60.44,60.49,9706.0,58.3062,58.3544,58.2773,58.3255,9706.0
2021-01-29 15:15:00,60.47,60.47,60.37,60.44,23128.0,58.3062,58.3062,58.2098,58.2773,23128.0
2021-01-29 15:20:00,60.45,60.57,60.45,60.57,31431.0,58.2869,58.4026,58.2869,58.4026,31431.0
2021-01-29 15:25:00,60.55,60.59,60.48,60.48,18482.0,58.3834,58.4219,58.3159,58.3159,18482.0
2021-01-29 15:30:00,60.48,60.68,60.44,60.62,28272.0,58.3159,58.5087,58.2773,58.4509,28272.0
2021-01-29 15:35:00,60.61,60.61,60.4,60.4,25108.0,58.4412,58.4412,58.2387,58.2387,25108.0
2021-01-29 15:40:00,60.38,60.42,60.33,60.34,33608.0,58.2194,58.258,58.1712,58.1809,33608.0
2021-01-29 15:45:00,60.35,60.39,60.22,60.38,50960.0,58.1905,58.2291,58.0652,58.2194,50960.0
2021-01-29 15:50:00,60.38,60.57,60.38,60.44,39834.0,58.2194,58.4026,58.2194,58.2773,39834.0
2021-01-29 15:55:00,60.44,60.65,60.17,60.3,96574.0,58.2773,58.4798,58.017,58.1423,96574.0
2021-02-01 09:30:00,60.75,61.05,60.75,60.84,60355.0,58.5762,58.8655,58.5762,58.663,60355.0
2021-02-01 09:35:00,60.85,61.14,60.81,60.89,52823.0,58.6726,58.9522,58.6341,58.7112,52823.0
2021-02-01 09:40:00,60.9,61.11,60.73,60.85,46263.0,58.7208,58.9233,58.5569,58.6726,46263.0
2021-02-01 09:45:00,60.84,60.84,60.62,60.77,23779.0,58.663,58.663,58.4509,58.5955,23779.0
2021-02-01 09:50:00,60.76,60.84,60.57,60.57,45689.0,58.5858,58.663,58.4026,58.4026,45689.0
2021-02-01 09:55:00,60.55,60.72,60.55,60.65,11030.0,58.3834,58.5473,58.3834,58.4798,11030.0
2021-02-01 10:00:00,60.64,60.64,60.42,60.56,9413.0,58.4701,58.4701,58.258,58.393,9413.0
2021-02-01 10:05:00,60.57,60.61,60.4,60.42,30042.0,58.4026,58.4412,58.2387,58.258,30042.0
2021-02-01 10:10:00,60.42,60.52,60.4,60.4,19903.0,58.258,58.3544,58.2387,58.2387,19903.0
2021-02-01 10:15:00,60.4,60.49,60.36,60.45,16261.0,58.2387,58.3255,58.2002,58.2869,16261.0
2021-02-01 10:20:00,60.43,60.53,60.37,60.53,19023.0,58.2677,58.3641,58.2098,58.3641,19023.0
2021-02-01 10:25:00,60.55,60.58,60.33,60.33,19350.0,58.3834,58.4123,58.1712,58.1712,19350.0
2021-02-01 10:30:00,60.34,60.54,60.34,60.54,11534.0,58.1809,58.3737,58.1809,58.3737,11534.0
2021-02-01 10:35:00,60.53,60.59,60.3,60.31,17798.0,58.3641,58.4219,58.1423,58.1519,17798.0
2021-02-01 10:40:00,60.32,60.33,60.19,60.22,20103.0,58.1616,58.1712,58.0362,58.0652,20103.0
2021-02-01 10:45:00,60.22,60.39,60.22,60.29,14441.0,58.0652,58.2291,58.0652,58.1327,14441.0
2021-02-01 10:50:00,60.28,60.3,60.07,60.1,13938.0,58.123,58.1423,57.9205,57.9495,13938.0
2021-02-01 10:55:00,60.11,60.16,60.08,60.14,8283.0,57.9591,58.0073,57.9302,57.988,8283.0
2021-02-01 11:00:00,60.14,60.16,60.03,60.11,8990.0,57.988,58.0073,57.882,57.9591,8990.0
2021-02-01 11:05:00,60.16,60.33,60.12,60.31,10475.0,58.0073,58.1712,57.9687,58.1519,10475.0
2021-02-01 11:10:00,60.29,60.37,60.2,60.37,7800.0,58.1327,58.2098,58.0459,58.2098,7800.0
2021-02-01 11:15:00,60.37,60.48,60.36,60.47,6301.0,58.2098,58.3159,58.2002,58.3062,6301.0
2021-02-01 11:20:00,60.49,60.54,60.44,60.53,4273.0,58.3255,58.3737,58.2773,58.3641,4273.0
2021-02-01 11:25:00,60.53,60.6,60.53,60.54,5800.0,58.3641,58.4316,58.3641,58.3737,5800.0
2021-02-01 11:30:00,60.52,60.58,60.44,60.52,9608.0,58.3544,58.4123,58.2773,58.3544,9608.0
2021-02-01 11:35:00,60.51,60.6,60.5,60.59,4904.0,58.3448,58.4316,58.3351,58.4219,4904.0
2021-02-01 11:40:00,60.64,60.76,60.63,60.72,3791.0,58.4701,58.5858,58.4605,58.5473,3791.0
2021-02-01 11:45:00,60.76,60.81,60.76,60.79,7948.0,58.5858,58.6341,58.5858,58.6148,7948.0
2021-02-01 11:50:00,60.77,60.81,60.72,60.77,7575.0,58.5955,58.6341,58.5473,58.5955,7575.0
2021-02-01 11:55:00,60.79,60.81,60.67,60.67,8728.0,58.6148,58.6341,58.4991,58.4991,8728.0
2021-02-01 12:00:00,60.68,60.85,60.68,60.77,15116.0,58.5087,58.6726,58.5087,58.5955,15116.0
2021-02-01 12:05:00,60.78,60.82,60.77,60.79,5279.0,58.6051,58.6437,58.5955,58.6148,5279.0
2021-02-01 12:10:00,60.75,60.77,60.7,60.75,7362.0,58.5762,58.5955,58.528,58.5762,7362.0
2021-02-01 12:15:00,60.76,60.79,60.72,60.72,4424.0,58.5858,58.6148,58.5473,58.5473,4424.0
2021-02-01 12:20:00,60.73,60.75,60.71,60.72,2800.0,58.5569,58.5762,58.5376,58.5473,2800.0
2021-02-01 12:25:00,60.75,60.76,60.63,60.63,5683.0,58.5762,58.5858,58.4605,58.4605,5683.0
2021-02-01 12:30:00,60.68,60.74,60.67,60.69,6167.0,58.5087,58.5666,58.4991,58.5183,6167.0
2021-02-01 12:35:00,60.7,60.72,60.62,60.62,2740.0,58.528,58.5473,58.4509,58.4509,2740.0
2021-02-01 12:40:00,60.63,60.67,60.61,60.61,2801.0,58.4605,58.4991,58.4412,58.4412,2801.0
2021-02-01 12:45:00,60.61,60.69,60.61,60.69,2544.0,58.4412,58.5183,58.4412,58.5183,2544.0
2021-02-01 12:50:00,60.7,60.72,60.7,60.7,1700.0,58.528,58.5473,58.528,58.528,1700.0
2021-02-01 12:55:00,60.7,60.79,60.7,60.76,9972.0,58.528,58.6148,58.528,58.5858,9972.0
2021-02-01 13:00:00,60.77,60.77,60.65,60.68,4227.0,58.5955,58.5955,58.4798,58.5087,4227.0
2021-02-01 13:05:00,60.66,60.69,60.61,60.69,2900.0,58.4894,58.5183,58.4412,58.5183,2900.0
2021-02-01 13:10:00,60.69,60.75,60.68,60.75,25365.0,58.5183,58.5762,58.5087,58.5762,25365.0
2021-02-01 13:15:00,60.74,60.75,60.67,60.7,3800.0,58.5666,58.5762,58.4991,58.528,3800.0
2021-02-01 13:20:00,60.69,60.79,60.68,60.77,3872.0,58.5183,58.6148,58.5087,58.5955,3872.0
2021-02-01 13:25:00,60.79,60.83,60.78,60.83,25109.0,58.6148,58.6533,58.6051,58.6533,25109.0
2021-02-01 13:30:00,60.83,60.87,60.82,60.85,5599.0,58.6533,58.6919,58.6437,58.6726,5599.0
2021-02-01 13:35:00,60.85,60.87,60.79,60.81,3850.0,58.6726,58.6919,58.6148,58.6341,3850.0
2021-02-01 13:40:00,60.82,60.84,60.8,60.84,6650.0,58.6437,58.663,58.6244,58.663,6650.0
2021-02-01 13:45:00,60.84,60.84,60.78,60.84,5200.0,58.663,58.663,58.6051,58.663,5200.0
2021-02-01 13:50:00,60.83,60.91,60.83,60.91,3623.0,58.6533,58.7305,58.6533,58.7305,3623.0
2021-02-01 13:55:00,60.93,60.96,60.92,60.96,5581.0,58.7498,58.7787,58.7401,58.7787,5581.0
2021-02-01 14:00:00,60.95,60.96,60.91,60.96,5450.0,58.769,58.7787,58.7305,58.7787,5450.0
2021-02-01 14:05:00,60.95,61.0,60.93,60.98,6663.0,58.769,58.8173,58.7498,58.798,6663.0
2021-02-01 14:10:00,60.99,61.02,60.98,61.02,4897.0,58.8076,58.8365,58.798,58.8365,4897.0
2021-02-01 14:15:00,61.03,61.04,60.99,61.03,7735.0,58.8462,58.8558,58.8076,58.8462,7735.0
2021-02-01 14:20:00,61.02,61.04,60.98,61.01,2675.0,58.8365,58.8558,58.798,58.8269,2675.0
2021-02-01 14:25:00,61.02,61.09,61.02,61.05,6143.0,58.8365,58.904,58.8365,58.8655,6143.0
2021-02-01 14:30:00,61.05,61.06,60.99,60.99,7182.0,58.8655,58.8751,58.8076,58.8076,7182.0
2021-02-01 14:35:00,61.01,61.02,60.99,60.99,7752.0,58.8269,58.8365,58.8076,58.8076,7752.0
2021-02-01 14:40:00,61.01,61.03,60.98,60.99,7813.0,58.8269,58.8462,58.798,58.8076,7813.0
2021-02-01 14:45:00,61.0,61.06,61.0,61.02,10350.0,58.8173,58.8751,58.8173,58.8365,10350.0
2021-02-01 14:50:00,61.03,61.05,61.03,61.04,3103.0,58.8462,58.8655,58.8462,58.8558,3103.0
2021-02-01 14:55:00,61.05,61.06,60.99,61.02,5838.0,58.8655,58.8751,58.8076,58.8365,5838.0
2021-02-01 15:00:00,61.04,61.1,61.04,61.1,7898.0,58.8558,58.9137,58.8558,58.9137,7898.0
2021-02-01 15:05:00,61.1,61.16,61.07,61.16,8802.0,58.9137,58.9715,58.8848,58.9715,8802.0
2021-02-01 15:10:00,61.18,61.26,61.13,61.2,15051.0,58.9908,59.068,58.9426,59.0101,15051.0
2021-02-01 15:15:00,61.23,61.23,61.15,61.2,4279.0,59.039,59.039,58.9619,59.0101,4279.0
2021-02-01 15:20:00,61.19,61.25,61.17,61.18,17635.0,59.0005,59.0583,58.9812,58.9908,17635.0
2021-02-01 15:25:00,61.18,61.22,61.13,61.22,13703.0,58.9908,59.0294,58.9426,59.0294,13703.0
2021-02-01 15:30:00,61.23,61.26,61.19,61.21,17232.0,59.039,59.068,59.0005,59.0197,17232.0
2021-02-01 15:35:00,61.2,61.25,61.17,61.17,21124.0,59.0101,59.0583,58.9812,58.9812,21124.0
2021-02-01 15:40:00,61.17,61.22,61.12,61.2,14534.0,58.9812,59.0294,58.933,59.0101,14534.0
2021-02-01 15:45:00,61.19,61.21,61.14,61.18,19952.0,59.0005,59.0197,58.9522,58.9908,19952.0
2021-02-01 15:50:00,61.18,61.32,61.16,61.32,21444.0,58.9908,59.1258,58.9715,59.1258,21444.0
2021-02-01 15:55:00,61.31,61.37,61.22,61.24,52303.0,59.1162,59.174,59.0294,59.0487,52303.0
2021-02-02 09:30:00,61.74,61.9,61.57,61.62,13264.0,59.5308,59.6851,59.3669,59.4151,13264.0
2021-02-02 09:35:00,61.63,61.63,61.08,61.19,64100.0,59.4247,59.4247,58.8944,59.0005,64100.0
2021-02-02 09:40:00,61.2,61.37,61.18,61.36,42879.0,59.0101,59.174,58.9908,59.1644,42879.0
2021-02-02 09:45:00,61.37,61.41,61.07,61.19,22753.0,59.174,59.2126,58.8848,59.0005,22753.0
2021-02-02 09:50:00,61.19,61.33,61.07,61.27,33239.0,59.0005,59.1354,58.8848,59.0776,33239.0
2021-02-02 09:55:00,61.31,61.38,61.2,61.34,15602.0,59.1162,59.1837,59.0101,59.1451,15602.0
2021-02-02 10:00:00,61.36,61.38,61.19,61.3,14321.0,59.1644,59.1837,59.0005,59.1065,14321.0
2021-02-02 10:05:00,61.29,61.39,61.26,61.31,12659.0,59.0969,59.1933,59.068,59.1162,12659.0
2021-02-02 10:10:00,61.32,61.33,61.16,61.19,11394.0,59.1258,59.1354,58.9715,59.0005,11394.0
2021-02-02 10:15:00,61.21,61.31,61.18,61.28,16328.0,59.0197,59.1162,58.9908,59.0872,16328.0
2021-02-02 10:20:00,61.29,61.44,61.28,61.37,23820.0,59.0969,59.2415,59.0872,59.174,23820.0
2021-02-02 10:25:00,61.37,61.44,61.33,61.35,17891.0,59.174,59.2415,59.1354,59.1547,17891.0
2021-02-02 10:30:00,61.38,61.43,61.31,61.36,12523.0,59.1837,59.2319,59.1162,59.1644,12523.0
2021-02-02 10:35:00,61.37,61.41,61.26,61.35,9175.0,59.174,59.2126,59.068,59.1547,9175.0
2021-02-02 10:40:00,61.34,61.42,61.3,61.42,11306.0,59.1451,59.2222,59.1065,59.2222,11306.0
2021-02-02 10:45:00,61.42,61.57,61.42,61.53,19876.0,59.2222,59.3669,59.2222,59.3283,19876.0
2021-02-02 10:50:00,61.53,61.56,61.48,61.5,32322.0,59.3283,59.3572,59.2801,59.2994,32322.0
2021-02-02 10:55:00,61.52,61.69,61.52,61.67,9475.0,59.3187,59.4826,59.3187,59.4633,9475.0
2021-02-02 11:00:00,61.66,61.73,61.64,61.68,39691.0,59.4536,59.5211,59.4344,59.4729,39691.0
2021-02-02 11:05:00,61.67,61.69,61.61,61.66,9202.0,59.4633,59.4826,59.4054,59.4536,9202.0
2021-02-02 11:10:00,61.65,61.69,61.6,61.6,34100.0,59.444,59.4826,59.3958,59.3958,34100.0
2021-02-02 11:15:00,61.62,61.71,61.58,61.71,12244.0,59.4151,59.5019,59.3765,59.5019,12244.0
2021-02-02 11:20:00,61.74,61.75,61.65,61.66,8263.0,59.5308,59.5404,59.444,59.4536,8263.0
2021-02-02 11:25:00,61.66,61.81,61.66,61.81,6098.0,59.4536,59.5983,59.4536,59.5983,6098.0
2021-02-02 11:30:00,61.81,61.85,61.77,61.8,30068.0,59.5983,59.6368,59.5597,59.5886,30068.0
2021-02-02 11:35:00,61.8,61.94,61.8,61.89,10181.0,59.5886,59.7236,59.5886,59.6754,10181.0
2021-02-02 11:40:00,61.89,61.98,61.87,61.93,14475.0,59.6754,59.7622,59.6561,59.714,14475.0
2021-02-02 11:45:00,61.95,61.95,61.87,61.9,5200.0,59.7333,59.7333,59.6561,59.6851,5200.0
2021-02-02 11:50:00,61.89,61.89,61.76,61.77,7094.0,59.6754,59.6754,59.5501,59.5597,7094.0
2021-02-02 11:55:00,61.79,61.81,61.73,61.77,7493.0,59.579,59.5983,59.5211,59.5597,7493.0
2021-02-02 12:00:00,61.77,61.8,61.73,61.77,7407.0,59.5597,59.5886,59.5211,59.5597,7407.0
2021-02-02 12:05:00,61.78,61.83,61.78,61.83,4700.0,59.5693,59.6176,59.5693,59.6176,4700.0
2021-02-02 12:10:00,61.84,61.91,61.79,61.89,4732.0,59.6272,59.6947,59.579,59.6754,4732.0
2021-02-02 12:15:00,61.87,61.89,61.83,61.83,4000.0,59.6561,59.6754,59.6176,59.6176,4000.0
2021-02-02 12:20:00,61.83,61.86,61.8,61.81,4608.0,59.6176,59.6465,59.5886,59.5983,4608.0
2021-02-02 12:25:00,61.8,61.81,61.76,61.8,3725.0,59.5886,59.5983,59.5501,59.5886,3725.0
2021-02-02 12:30:00,61.8,61.87,61.8,61.87,8591.0,59.5886,59.6561,59.5886,59.6561,8591.0
2021-02-02 12:35:00,61.87,61.93,61.87,61.92,3800.0,59.6561,59.714,59.6561,59.7043,3800.0
2021-02-02 12:40:00,61.88,61.96,61.87,61.95,4985.0,59.6658,59.7429,59.6561,59.7333,4985.0
2021-02-02 12:45:00,61.97,61.97,61.89,61.96,2832.0,59.7525,59.7525,59.6754,59.7429,2832.0
2021-02-02 12:50:00,61.99,61.99,61.91,61.94,4732.0,59.7718,59.7718,59.6947,59.7236,4732.0
2021-02-02 12:55:00,61.94,61.99,61.92,61.96,4101.0,59.7236,59.7718,59.7043,59.7429,4101.0
2021-02-02 13:00:00,61.97,61.98,61.89,61.9,5161.0,59.7525,59.7622,59.6754,59.6851,5161.0
2021-02-02 13:05:00,61.91,61.93,61.89,61.93,7400.0,59.6947,59.714,59.6754,59.714,7400.0
2021-02-02 13:10:00,61.95,62.05,61.95,62.04,5710.0,59.7333,59.8297,59.7333,59.82,5710.0
2021-02-02 13:15:00,62.02,62.02,61.93,61.93,3600.0,59.8008,59.8008,59.714,59.714,3600.0
2021-02-02 13:20:00,61.92,61.94,61.89,61.89,3700.0,59.7043,59.7236,59.6754,59.6754,3700.0
2021-02-02 13:25:00,61.9,62.0,61.88,61.98,3700.0,59.6851,59.7815,59.6658,59.7622,3700.0
2021-02-02 13:30:00,61.98,62.0,61.94,61.97,6174.0,59.7622,59.7815,59.7236,59.7525,6174.0
2021-02-02 13:35:00,61.97,61.97,61.91,61.94,6362.0,59.7525,59.7525,59.6947,59.7236,6362.0
2021-02-02 13:40:00,61.95,61.98,61.93,61.97,3247.0,59.7333,59.7622,59.714,59.7525,3247.0
2021-02-02 13:45:00,61.97,62.02,61.93,61.93,11033.0,59.7525,59.8008,59.714,59.714,11033.0
2021-02-02 13:50:00,61.93,61.95,61.92,61.92,4097.0,59.714,59.7333,59.7043,59.7043,4097.0
2021-02-02 13:55:00,61.92,62.01,61.92,62.0,5050.0,59.7043,59.7911,59.7043,59.7815,5050.0
2021-02-02 14:00:00,62.0,62.05,61.97,61.97,6347.0,59.7815,59.8297,59.7525,59.7525,6347.0
2021-02-02 14:05:00,61.99,62.04,61.98,62.01,3300.0,59.7718,59.82,59.7622,59.7911,3300.0
2021-02-02 14:10:00,62.0,62.07,62.0,62.06,2500.0,59.7815,59.849,59.7815,59.8393,2500.0
2021-02-02 14:15:00,62.07,62.08,62.03,62.04,5325.0,59.849,59.8586,59.8104,59.82,5325.0
2021-02-02 14:20:00,62.05,62.07,61.93,61.95,5933.0,59.8297,59.849,59.714,59.7333,5933.0
2021-02-02 14:25:00,61.95,62.03,61.93,62.03,9050.0,59.7333,59.8104,59.714,59.8104,9050.0
2021-02-02 14:30:00,62.03,62.07,61.99,62.04,9590.0,59.8104,59.849,59.7718,59.82,9590.0
2021-02-02 14:35:00,62.04,62.07,62.04,62.06,3585.0,59.82,59.849,59.82,59.8393,3585.0
2021-02-02 14:40:00,62.04,62.06,62.01,62.01,7298.0,59.82,59.8393,59.7911,59.7911,7298.0
2021-02-02 14:45:00,62.0,62.06,61.99,62.05,20535.0,59.7815,59.8393,59.7718,59.8297,20535.0
2021-02-02 14:50:00,62.04,62.04,62.0,62.03,10511.0,59.82,59.82,59.7815,59.8104,10511.0
2021-02-02 14:55:00,62.03,62.07,62.01,62.07,6700.0,59.8104,59.849,59.7911,59.849,6700.0
2021-02-02 15:00:00,62.06,62.07,62.02,62.05,8064.0,59.8393,59.849,59.8008,59.8297,8064.0
2021-02-02 15:05:00,62.04,62.09,62.04,62.08,3900.0,59.82,59.8683,59.82,59.8586,3900.0
2021-02-02 15:10:00,62.09,62.11,62.02,62.03,12160.0,59.8683,59.8875,59.8008,59.8104,12160.0
2021-02-02 15:15:00,62.03,62.05,62.01,62.02,6608.0,59.8104,59.8297,59.7911,59.8008,6608.0
2021-02-02 15:20:00,62.02,62.05,61.99,62.0,8100.0,59.8008,59.8297,59.7718,59.7815,8100.0
2021-02-02 15:25:00,62.0,62.03,61.97,61.98,7739.0,59.7815,59.8104,59.7525,59.7622,7739.0
2021-02-02 15:30:00,61.97,62.06,61.97,62.05,14339.0,59.7525,59.8393,59.7525,59.8297,14339.0
2021-02-02 15:35:00,62.05,62.07,61.96,61.97,11015.0,59.8297,59.849,59.7429,59.7525,11015.0
2021-02-02 15:40:00,61.97,62.02,61.95,61.96,16961.0,59.7525,59.8008,59.7333,59.7429,16961.0
2021-02-02 15:45:00,61.96,61.99,61.92,61.95,21589.0,59.7429,59.7718,59.7043,59.7333,21589.0
2021-02-02 15:50:00,61.92,61.98,61.88,61.93,22169.0,59.7043,59.7622,59.6658,59.714,22169.0
2021-02-02 15:55:00,61.93,61.94,61.82,61.84,73868.0,59.714,59.7236,59.6079,59.6272,73868.0
2021-02-03 09:30:00,61.96,62.26,61.87,62.22,17896.0,59.7429,60.0322,59.6561,59.9936,17896.0
2021-02-03 09:35:00,62.24,62.27,62.06,62.08,30466.0,60.0129,60.0418,59.8393,59.8586,30466.0
2021-02-03 09:40:00,62.07,62.22,62.0,62.15,26271.0,59.849,59.9936,59.7815,59.9261,26271.0
2021-02-03 09:45:00,62.14,62.23,62.1,62.17,18407.0,59.9165,60.0032,59.8779,59.9454,18407.0
2021-02-03 09:50:00,62.14,62.17,61.98,62.12,22163.0,59.9165,59.9454,59.7622,59.8972,22163.0
2021-02-03 09:55:00,62.14,62.17,62.05,62.11,10864.0,59.9165,59.9454,59.8297,59.8875,10864.0
2021-02-03 10:00:00,62.12,62.14,61.89,61.93,12842.0,59.8972,59.9165,59.6754,59.714,12842.0
2021-02-03 10:05:00,61.94,62.0,61.81,61.81,32865.0,59.7236,59.7815,59.5983,59.5983,32865.0
2021-02-03 10:10:00,61.84,61.87,61.44,61.44,35908.0,59.6272,59.6561,59.2415,59.2415,35908.0
2021-02-03 10:15:00,61.45,61.59,61.43,61.52,30008.0,59.2512,59.3861,59.2319,59.3187,30008.0
2021-02-03 10:20:00,61.53,61.57,61.43,61.46,23892.0,59.3283,59.3669,59.2319,59.2608,23892.0
2021-02-03 10:25:00,61.46,61.47,61.25,61.26,43528.0,59.2608,59.2704,59.0583,59.068,43528.0
2021-02-03 10:30:00,61.26,61.38,61.26,61.3,20349.0,59.068,59.1837,59.068,59.1065,20349.0
2021-02-03 10:35:00,61.3,61.35,61.2,61.22,22913.0,59.1065,59.1547,59.0101,59.0294,22913.0
2021-02-03 10:40:00,61.21,61.39,61.17,61.35,25823.0,59.0197,59.1933,58.9812,59.1547,25823.0
2021-02-03 10:45:00,61.35,61.45,61.28,61.44,17467.0,59.1547,59.2512,59.0872,59.2415,17467.0
2021-02-03 10:50:00,61.44,61.44,61.34,61.37,16604.0,59.2415,59.2415,59.1451,59.174,16604.0
2021-02-03 10:55:00,61.36,61.5,61.35,61.48,160215.0,59.1644,59.2994,59.1547,59.2801,160215.0
2021-02-03 11:00:00,61.5,61.53,61.43,61.46,31071.0,59.2994,59.3283,59.2319,59.2608,31071.0
2021-02-03 11:05:00,61.47,61.54,61.43,61.53,13776.0,59.2704,59.3379,59.2319,59.3283,13776.0
2021-02-03 11:10:00,61.55,61.6,61.48,61.5,30177.0,59.3476,59.3958,59.2801,59.2994,30177.0
2021-02-03 11:15:00,61.5,61.53,61.44,61.51,12089.0,59.2994,59.3283,59.2415,59.309,12089.0
2021-02-03 11:20:00,61.51,61.57,61.5,61.56,15330.0,59.309,59.3669,59.2994,59.3572,15330.0
2021-02-03 11:25:00,61.56,61.56,61.48,61.52,5438.0,59.3572,59.3572,59.2801,59.3187,5438.0
2021-02-03 11:30:00,61.53,61.54,61.45,61.49,8028.0,59.3283,59.3379,59.2512,59.2897,8028.0
2021-02-03 11:35:00,61.48,61.57,61.47,61.57,6739.0,59.2801,59.3669,59.2704,59.3669,6739.0
2021-02-03 11:40:00,61.57,61.67,61.55,61.67,7137.0,59.3669,59.4633,59.3476,59.4633,7137.0
2021-02-03 11:45:00,61.67,61.7,61.64,61.68,6600.0,59.4633,59.4922,59.4344,59.4729,6600.0
2021-02-03 11:50:00,61.7,61.76,61.68,61.76,3606.0,59.4922,59.5501,59.4729,59.5501,3606.0
2021-02-03 11:55:00,61.75,61.79,61.68,61.7,12226.0,59.5404,59.579,59.4729,59.4922,12226.0
2021-02-03 12:00:00,61.7,61.72,61.66,61.66,5262.0,59.4922,59.5115,59.4536,59.4536,5262.0
2021-02-03 12:05:00,61.63,61.66,61.6,61.65,4033.0,59.4247,59.4536,59.3958,59.444,4033.0
2021-02-03 12:10:00,61.64,61.73,61.64,61.69,15634.0,59.4344,59.5211,59.4344,59.4826,15634.0
2021-02-03 12:15:00,61.69,61.72,61.68,61.68,5807.0,59.4826,59.5115,59.4729,59.4729,5807.0
2021-02-03 12:20:00,61.72,61.76,61.7,61.74,5750.0,59.5115,59.5501,59.4922,59.5308,5750.0
2021-02-03 12:25:00,61.73,61.74,61.67,61.74,5208.0,59.5211,59.5308,59.4633,59.5308,5208.0
2021-02-03 12:30:00,61.75,61.76,61.69,61.72,3480.0,59.5404,59.5501,59.4826,59.5115,3480.0
2021-02-03 12:35:00,61.73,61.76,61.7,61.76,3400.0,59.5211,59.5501,59.4922,59.5501,3400.0
2021-02-03 12:40:00,61.78,61.82,61.76,61.82,3200.0,59.5693,59.6079,59.5501,59.6079,3200.0
2021-02-03 12:45:00,61.83,61.86,61.82,61.86,2400.0,59.6176,59.6465,59.6079,59.6465,2400.0
2021-02-03 12:50:00,61.85,61.9,61.83,61.89,5014.0,59.6368,59.6851,59.6176,59.6754,5014.0
2021-02-03 12:55:00,61.9,61.92,61.87,61.9,40743.0,59.6851,59.7043,59.6561,59.6851,40743.0
2021-02-03 13:00:00,61.9,61.9,61.85,61.88,8752.0,59.6851,59.6851,59.6368,59.6658,8752.0
2021-02-03 13:05:00,61.89,61.89,61.83,61.85,3814.0,59.6754,59.6754,59.6176,59.6368,3814.0
2021-02-03 13:10:00,61.85,61.86,61.82,61.84,2946.0,59.6368,59.6465,59.6079,59.6272,2946.0
2021-02-03 13:15:00,61.85,61.89,61.83,61.84,2000.0,59.6368,59.6754,59.6176,59.6272,2000.0
2021-02-03 13:20:00,61.84,61.84,61.82,61.83,2100.0,59.6272,59.6272,59.6079,59.6176,2100.0
2021-02-03 13:25:00,61.83,61.83,61.78,61.79,7340.0,59.6176,59.6176,59.5693,59.579,7340.0
2021-02-03 13:30:00,61.78,61.82,61.77,61.79,2662.0,59.5693,59.6079,59.5597,59.579,2662.0
2021-02-03 13:35:00,61.77,61.83,61.73,61.8,7902.0,59.5597,59.6176,59.5211,59.5886,7902.0
2021-02-03 13:40:00,61.83,61.83,61.81,61.83,1700.0,59.6176,59.6176,59.5983,59.6176,1700.0
2021-02-03 13:45:00,61.85,61.85,61.82,61.82,2950.0,59.6368,59.6368,59.6079,59.6079,2950.0
2021-02-03 13:50:00,61.82,61.85,61.81,61.83,5036.0,59.6079,59.6368,59.5983,59.6176,5036.0
2021-02-03 13:55:00,61.85,61.86,61.8,61.8,4208.0,59.6368,59.6465,59.5886,59.5886,4208.0
2021-02-03 14:00:00,61.79,61.82,61.78,61.81,4390.0,59.579,59.6079,59.5693,59.5983,4390.0
2021-02-03 14:05:00,61.8,61.85,61.79,61.82,11700.0,59.5886,59.6368,59.579,59.6079,11700.0
2021-02-03 14:10:00,61.83,61.85,61.81,61.83,5627.0,59.6176,59.6368,59.5983,59.6176,5627.0
2021-02-03 14:15:00,61.84,61.85,61.77,61.84,10443.0,59.6272,59.6368,59.5597,59.6272,10443.0
2021-02-03 14:20:00,61.83,61.85,61.78,61.82,6850.0,59.6176,59.6368,59.5693,59.6079,6850.0
2021-02-03 14:25:00,61.83,61.87,61.83,61.87,6077.0,59.6176,59.6561,59.6176,59.6561,6077.0
2021-02-03 14:30:00,61.87,61.88,61.85,61.86,1938.0,59.6561,59.6658,59.6368,59.6465,1938.0
2021-02-03 14:35:00,61.86,61.88,61.84,61.87,10138.0,59.6465,59.6658,59.6272,59.6561,10138.0
2021-02-03 14:40:00,61.88,61.92,61.87,61.89,5518.0,59.6658,59.7043,59.6561,59.6754,5518.0
2021-02-03 14:45:00,61.9,61.92,61.88,61.9,6500.0,59.6851,59.7043,59.6658,59.6851,6500.0
2021-02-03 14:50:00,61.9,61.9,61.84,61.85,7672.0,59.6851,59.6851,59.6272,59.6368,7672.0
2021-02-03 14:55:00,61.86,61.89,61.84,61.85,4800.0,59.6465,59.6754,59.6272,59.6368,4800.0
2021-02-03 15:00:00,61.84,61.92,61.84,61.86,7549.0,59.6272,59.7043,59.6272,59.6465,7549.0
2021-02-03 15:05:00,61.86,61.91,61.86,61.88,4985.0,59.6465,59.6947,59.6465,59.6658,4985.0
2021-02-03 15:10:00,61.89,61.89,61.78,61.79,5068.0,59.6754,59.6754,59.5693,59.579,5068.0
2021-02-03 15:15:00,61.8,61.81,61.78,61.8,6610.0,59.5886,59.5983,59.5693,59.5886,6610.0
2021-02-03 15:20:00,61.8,61.9,61.79,61.89,6145.0,59.5886,59.6851,59.579,59.6754,6145.0
2021-02-03 15:25:00,61.89,61.94,61.85,61.87,9906.0,59.6754,59.7236,59.6368,59.6561,9906.0
2021-02-03 15:30:00,61.86,61.89,61.82,61.89,11878.0,59.6465,59.6754,59.6079,59.6754,11878.0
2021-02-03 15:35:00,61.9,61.9,61.8,61.83,20512.0,59.6851,59.6851,59.5886,59.6176,20512.0
2021-02-03 15:40:00,61.82,61.84,61.76,61.76,26574.0,59.6079,59.6272,59.5501,59.5501,26574.0
2021-02-03 15:45:00,61.76,61.78,61.67,61.72,30015.0,59.5501,59.5693,59.4633,59.5115,30015.0
2021-02-03 15:50:00,61.74,61.76,61.69,61.71,57519.0,59.5308,59.5501,59.4826,59.5019,57519.0
2021-02-03 15:55:00,61.7,61.73,61.67,61.7,135950.0,59.4922,59.5211,59.4633,59.4922,135950.0
2021-02-04 09:30:00,61.85,61.89,61.69,61.76,6898.0,59.6368,59.6754,59.4826,59.5501,6898.0
2021-02-04 09:35:00,61.68,61.82,61.57,61.7,48877.0,59.4729,59.6079,59.3669,59.4922,48877.0
2021-02-04 09:40:00,61.7,61.85,61.7,61.79,32439.0,59.4922,59.6368,59.4922,59.579,32439.0
2021-02-04 09:45:00,61.76,61.88,61.66,61.82,24069.0,59.5501,59.6658,59.4536,59.6079,24069.0
2021-02-04 09:50:00,61.82,61.91,61.73,61.82,25112.0,59.6079,59.6947,59.5211,59.6079,25112.0
2021-02-04 09:55:00,61.82,61.95,61.77,61.95,9770.0,59.6079,59.7333,59.5597,59.7333,9770.0
2021-02-04 10:00:00,61.98,62.06,61.91,61.99,14416.0,59.7622,59.8393,59.6947,59.7718,14416.0
2021-02-04 10:05:00,62.03,62.17,62.03,62.16,5514.0,59.8104,59.9454,59.8104,59.9357,5514.0
2021-02-04 10:10:00,62.17,62.2,62.11,62.13,22244.0,59.9454,59.9743,59.8875,59.9068,22244.0
2021-02-04 10:15:00,62.15,62.21,62.1,62.17,5298.0,59.9261,59.984,59.8779,59.9454,5298.0
2021-02-04 10:20:00,62.12,62.2,62.05,62.08,42065.0,59.8972,59.9743,59.8297,59.8586,42065.0
2021-02-04 10:25:00,62.07,62.09,62.03,62.08,11480.0,59.849,59.8683,59.8104,59.8586,11480.0
2021-02-04 10:30:00,62.09,62.21,62.09,62.19,7800.0,59.8683,59.984,59.8683,59.9647,7800.0
2021-02-04 10:35:00,62.2,62.2,62.05,62.06,9034.0,59.9743,59.9743,59.8297,59.8393,9034.0
2021-02-04 10:40:00,62.07,62.09,62.03,62.04,7900.0,59.849,59.8683,59.8104,59.82,7900.0
2021-02-04 10:45:00,62.05,62.14,62.04,62.11,6100.0,59.8297,59.9165,59.82,59.8875,6100.0
2021-02-04 10:50:00,62.12,62.28,62.12,62.22,6261.0,59.8972,60.0515,59.8972,59.9936,6261.0
2021-02-04 10:55:00,62.2,62.27,62.18,62.21,13154.0,59.9743,60.0418,59.955,59.984,13154.0
2021-02-04 11:00:00,62.23,62.34,62.23,62.34,4219.0,60.0032,60.1093,60.0032,60.1093,4219.0
2021-02-04 11:05:00,62.35,62.35,62.24,62.25,6500.0,60.119,60.119,60.0129,60.0225,6500.0
2021-02-04 11:10:00,62.25,62.27,62.19,62.19,4626.0,60.0225,60.0418,59.9647,59.9647,4626.0
2021-02-04 11:15:00,62.21,62.26,62.21,62.23,4960.0,59.984,60.0322,59.984,60.0032,4960.0
2021-02-04 11:20:00,62.25,62.34,62.24,62.34,7501.0,60.0225,60.1093,60.0129,60.1093,7501.0
2021-02-04 11:25:00,62.34,62.34,62.24,62.26,5299.0,60.1093,60.1093,60.0129,60.0322,5299.0
2021-02-04 11:30:00,62.24,62.32,62.24,62.32,3665.0,60.0129,60.09,60.0129,60.09,3665.0
2021-02-04 11:35:00,62.32,62.36,62.31,62.32,1516.0,60.09,60.1286,60.0804,60.09,1516.0
2021-02-04 11:40:00,62.32,62.32,62.2,62.2,91651.0,60.09,60.09,59.9743,59.9743,91651.0
2021-02-04 11:45:00,62.2,62.24,62.19,62.23,44845.0,59.9743,60.0129,59.9647,60.0032,44845.0
2021-02-04 11:50:00,62.23,62.26,62.19,62.2,57745.0,60.0032,60.0322,59.9647,59.9743,57745.0
2021-02-04 11:55:00,62.21,62.21,62.16,62.19,45755.0,59.984,59.984,59.9357,59.9647,45755.0
2021-02-04 12:00:00,62.19,62.29,62.18,62.29,53425.0,59.9647,60.0611,59.955,60.0611,53425.0
2021-02-04 12:05:00,62.28,62.34,62.26,62.34,4988.0,60.0515,60.1093,60.0322,60.1093,4988.0
2021-02-04 12:10:00,62.35,62.35,62.32,62.32,4000.0,60.119,60.119,60.09,60.09,4000.0
2021-02-04 12:15:00,62.33,62.36,62.31,62.34,2451.0,60.0997,60.1286,60.0804,60.1093,2451.0
2021-02-04 12:20:00,62.33,62.34,62.32,62.32,1500.0,60.0997,60.1093,60.09,60.09,1500.0
2021-02-04 12:25:00,62.34,62.35,62.31,62.32,4600.0,60.1093,60.119,60.0804,60.09,4600.0
2021-02-04 12:30:00,62.29,62.3,62.25,62.3,3781.0,60.0611,60.0707,60.0225,60.0707,3781.0
2021-02-04 12:35:00,62.32,62.36,62.3,62.32,3700.0,60.09,60.1286,60.0707,60.09,3700.0
2021-02-04 12:40:00,62.31,62.33,62.3,62.31,2471.0,60.0804,60.0997,60.0707,60.0804,2471.0
2021-02-04 12:45:00,62.27,62.32,62.26,62.32,1984.0,60.0418,60.09,60.0322,60.09,1984.0
2021-02-04 12:50:00,62.33,62.33,62.29,62.3,1750.0,60.0997,60.0997,60.0611,60.0707,1750.0
2021-02-04 12:55:00,62.31,62.32,62.25,62.27,2100.0,60.0804,60.09,60.0225,60.0418,2100.0
2021-02-04 13:00:00,62.24,62.29,62.24,62.25,3748.0,60.0129,60.0611,60.0129,60.0225,3748.0
2021-02-04 13:05:00,62.26,62.27,62.21,62.24,4942.0,60.0322,60.0418,59.984,60.0129,4942.0
2021-02-04 13:10:00,62.26,62.28,62.25,62.26,2367.0,60.0322,60.0515,60.0225,60.0322,2367.0
2021-02-04 13:15:00,62.26,62.34,62.25,62.33,2200.0,60.0322,60.1093,60.0225,60.0997,2200.0
2021-02-04 13:20:00,62.32,62.37,62.32,62.37,1324.0,60.09,60.1382,60.09,60.1382,1324.0
2021-02-04 13:25:00,62.37,62.45,62.35,62.44,7793.0,60.1382,60.2154,60.119,60.2057,7793.0
2021-02-04 13:30:00,62.45,62.46,62.43,62.46,4103.0,60.2154,60.225,60.1961,60.225,4103.0
2021-02-04 13:35:00,62.44,62.49,62.41,62.49,6360.0,60.2057,60.2539,60.1768,60.2539,6360.0
2021-02-04 13:40:00,62.5,62.5,62.46,62.46,6726.0,60.2636,60.2636,60.225,60.225,6726.0
2021-02-04 13:45:00,62.47,62.47,62.39,62.43,4938.0,60.2347,60.2347,60.1575,60.1961,4938.0
2021-02-04 13:50:00,62.45,62.47,62.44,62.46,4900.0,60.2154,60.2347,60.2057,60.225,4900.0
2021-02-04 13:55:00,62.47,62.5,62.46,62.5,6179.0,60.2347,60.2636,60.225,60.2636,6179.0
2021-02-04 14:00:00,62.49,62.55,62.47,62.51,4317.0,60.2539,60.3118,60.2347,60.2732,4317.0
2021-02-04 14:05:00,62.51,62.53,62.5,62.5,2623.0,60.2732,60.2925,60.2636,60.2636,2623.0
2021-02-04 14:10:00,62.46,62.46,62.37,62.4,4372.0,60.225,60.225,60.1382,60.1672,4372.0
2021-02-04 14:15:00,62.43,62.45,62.42,62.45,2952.0,60.1961,60.2154,60.1864,60.2154,2952.0
2021-02-04 14:20:00,62.43,62.46,62.4,62.41,8869.0,60.1961,60.225,60.1672,60.1768,8869.0
2021-02-04 14:25:00,62.41,62.45,62.38,62.41,79834.0,60.1768,60.2154,60.1479,60.1768,79834.0
2021-02-04 14:30:00,62.4,62.49,62.39,62.49,3759.0,60.1672,60.2539,60.1575,60.2539,3759.0
2021-02-04 14:35:00,62.47,62.53,62.46,62.51,3100.0,60.2347,60.2925,60.225,60.2732,3100.0
2021-02-04 14:40:00,62.53,62.57,62.5,62.55,6420.0,60.2925,60.3311,60.2636,60.3118,6420.0
2021-02-04 14:45:00,62.54,62.62,62.53,62.62,11849.0,60.3022,60.3793,60.2925,60.3793,11849.0
2021-02-04 14:50:00,62.62,62.64,62.57,62.58,25405.0,60.3793,60.3986,60.3311,60.3407,25405.0
2021-02-04 14:55:00,62.58,62.66,62.57,62.6,113981.0,60.3407,60.4179,60.3311,60.36,113981.0
2021-02-04 15:00:00,62.58,62.63,62.56,62.61,6413.0,60.3407,60.3889,60.3214,60.3696,6413.0
2021-02-04 15:05:00,62.58,62.65,62.57,62.65,15480.0,60.3407,60.4082,60.3311,60.4082,15480.0
2021-02-04 15:10:00,62.66,62.66,62.63,62.64,1310.0,60.4179,60.4179,60.3889,60.3986,1310.0
2021-02-04 15:15:00,62.64,62.66,62.53,62.55,5713.0,60.3986,60.4179,60.2925,60.3118,5713.0
2021-02-04 15:20:00,62.54,62.55,62.46,62.47,5075.0,60.3022,60.3118,60.225,60.2347,5075.0
2021-02-04 15:25:00,62.47,62.52,62.43,62.49,39322.0,60.2347,60.2829,60.1961,60.2539,39322.0
2021-02-04 15:30:00,62.48,62.54,62.48,62.52,4647.0,60.2443,60.3022,60.2443,60.2829,4647.0
2021-02-04 15:35:00,62.52,62.52,62.43,62.43,5026.0,60.2829,60.2829,60.1961,60.1961,5026.0
2021-02-04 15:40:00,62.45,62.48,62.44,62.45,5914.0,60.2154,60.2443,60.2057,60.2154,5914.0
2021-02-04 15:45:00,62.45,62.45,62.36,62.36,14242.0,60.2154,60.2154,60.1286,60.1286,14242.0
2021-02-04 15:50:00,62.37,62.44,62.37,62.42,24690.0,60.1382,60.2057,60.1382,60.1864,24690.0
2021-02-04 15:55:00,62.41,62.49,62.4,62.48,74079.0,60.1768,60.2539,60.1672,60.2443,74079.0
2021-02-05 09:30:00,62.77,62.97,62.67,62.84,11011.0,60.5239,60.7168,60.4275,60.5914,11011.0
2021-02-05 09:35:00,62.84,63.03,62.74,63.01,30288.0,60.5914,60.7746,60.495,60.7553,30288.0
2021-02-05 09:40:00,63.04,63.05,62.74,62.79,19278.0,60.7843,60.7939,60.495,60.5432,19278.0
2021-02-05 09:45:00,62.84,62.91,62.78,62.83,13141.0,60.5914,60.6589,60.5336,60.5818,13141.0
2021-02-05 09:50:00,62.83,63.1,62.82,63.1,20754.0,60.5818,60.8421,60.5721,60.8421,20754.0
2021-02-05 09:55:00,63.07,63.07,62.83,62.87,14668.0,60.8132,60.8132,60.5818,60.6203,14668.0
2021-02-05 10:00:00,62.86,63.07,62.8,63.05,21663.0,60.6107,60.8132,60.5528,60.7939,21663.0
2021-02-05 10:05:00,63.03,63.16,63.0,63.01,28805.0,60.7746,60.9,60.7457,60.7553,28805.0
2021-02-05 10:10:00,63.0,63.03,62.83,62.89,18378.0,60.7457,60.7746,60.5818,60.6396,18378.0
2021-02-05 10:15:00,62.87,62.97,62.79,62.97,10654.0,60.6203,60.7168,60.5432,60.7168,10654.0
2021-02-05 10:20:00,62.93,62.98,62.89,62.97,16112.0,60.6782,60.7264,60.6396,60.7168,16112.0
2021-02-05 10:25:00,62.95,63.04,62.92,63.03,9913.0,60.6975,60.7843,60.6686,60.7746,9913.0
2021-02-05 10:30:00,63.03,63.18,63.02,63.18,14338.0,60.7746,60.9193,60.765,60.9193,14338.0
2021-02-05 10:35:00,63.19,63.21,63.13,63.16,33654.0,60.9289,60.9482,60.871,60.9,33654.0
2021-02-05 10:40:00,63.18,63.2,63.08,63.18,15057.0,60.9193,60.9385,60.8228,60.9193,15057.0
2021-02-05 10:45:00,63.2,63.25,63.16,63.23,18247.0,60.9385,60.9867,60.9,60.9675,18247.0
2021-02-05 10:50:00,63.2,63.28,63.19,63.26,12120.0,60.9385,61.0157,60.9289,60.9964,12120.0
2021-02-05 10:55:00,63.28,63.3,63.14,63.15,7200.0,61.0157,61.035,60.8807,60.8903,7200.0
2021-02-05 11:00:00,63.18,63.2,63.16,63.18,4400.0,60.9193,60.9385,60.9,60.9193,4400.0
2021-02-05 11:05:00,63.17,63.22,63.17,63.18,6089.0,60.9096,60.9578,60.9096,60.9193,6089.0
2021-02-05 11:10:00,63.16,63.2,63.14,63.17,6159.0,60.9,60.9385,60.8807,60.9096,6159.0
2021-02-05 11:15:00,63.17,63.2,63.15,63.16,9975.0,60.9096,60.9385,60.8903,60.9,9975.0
2021-02-05 11:20:00,63.16,63.3,63.16,63.3,13924.0,60.9,61.035,60.9,61.035,13924.0
2021-02-05 11:25:00,63.29,63.4,63.29,63.38,14445.0,61.0253,61.1314,61.0253,61.1121,14445.0
2021-02-05 11:30:00,63.38,63.49,63.38,63.49,24325.0,61.1121,61.2182,61.1121,61.2182,24325.0
2021-02-05 11:35:00,63.48,63.48,63.31,63.31,8373.0,61.2085,61.2085,61.0446,61.0446,8373.0
2021-02-05 11:40:00,63.31,63.32,63.24,63.26,15607.0,61.0446,61.0542,60.9771,60.9964,15607.0
2021-02-05 11:45:00,63.26,63.35,63.26,63.35,7692.0,60.9964,61.0832,60.9964,61.0832,7692.0
2021-02-05 11:50:00,63.35,63.42,63.35,63.39,9220.0,61.0832,61.1507,61.0832,61.1217,9220.0
2021-02-05 11:55:00,63.35,63.36,63.31,63.32,7800.0,61.0832,61.0928,61.0446,61.0542,7800.0
2021-02-05 12:00:00,63.31,63.32,63.24,63.31,13252.0,61.0446,61.0542,60.9771,61.0446,13252.0
2021-02-05 12:05:00,63.32,63.41,63.32,63.38,14358.0,61.0542,61.141,61.0542,61.1121,14358.0
2021-02-05 12:10:00,63.38,63.45,63.37,63.44,3800.0,61.1121,61.1796,61.1025,61.1699,3800.0
2021-02-05 12:15:00,63.45,63.51,63.42,63.5,18359.0,61.1796,61.2374,61.1507,61.2278,18359.0
2021-02-05 12:20:00,63.49,63.49,63.4,63.47,12770.0,61.2182,61.2182,61.1314,61.1989,12770.0
2021-02-05 12:25:00,63.46,63.54,63.45,63.53,5200.0,61.1892,61.2664,61.1796,61.2567,5200.0
2021-02-05 12:30:00,63.52,63.65,63.52,63.64,12083.0,61.2471,61.3724,61.2471,61.3628,12083.0
2021-02-05 12:35:00,63.63,63.67,63.61,63.67,7523.0,61.3531,61.3917,61.3339,61.3917,7523.0
2021-02-05 12:40:00,63.66,63.66,63.61,63.62,8233.0,61.3821,61.3821,61.3339,61.3435,8233.0
2021-02-05 12:45:00,63.62,63.63,63.55,63.55,6619.0,61.3435,61.3531,61.276,61.276,6619.0
2021-02-05 12:50:00,63.53,63.54,63.49,63.5,7356.0,61.2567,61.2664,61.2182,61.2278,7356.0
2021-02-05 12:55:00,63.47,63.49,63.44,63.46,5762.0,61.1989,61.2182,61.1699,61.1892,5762.0
2021-02-05 13:00:00,63.47,63.48,63.42,63.43,7825.0,61.1989,61.2085,61.1507,61.1603,7825.0
2021-02-05 13:05:00,63.44,63.46,63.42,63.45,7442.0,61.1699,61.1892,61.1507,61.1796,7442.0
2021-02-05 13:10:00,63.45,63.47,63.41,63.45,24870.0,61.1796,61.1989,61.141,61.1796,24870.0
2021-02-05 13:15:00,63.45,63.55,63.45,63.54,30830.0,61.1796,61.276,61.1796,61.2664,30830.0
2021-02-05 13:20:00,63.54,63.57,63.53,63.54,14789.0,61.2664,61.2953,61.2567,61.2664,14789.0
2021-02-05 13:25:00,63.54,63.65,63.54,63.63,11153.0,61.2664,61.3724,61.2664,61.3531,11153.0
2021-02-05 13:30:00,63.63,63.64,63.59,63.64,10293.0,61.3531,61.3628,61.3146,61.3628,10293.0
2021-02-05 13:35:00,63.64,63.65,63.61,63.64,7740.0,61.3628,61.3724,61.3339,61.3628,7740.0
2021-02-05 13:40:00,63.63,63.63,63.54,63.54,8189.0,61.3531,61.3531,61.2664,61.2664,8189.0
2021-02-05 13:45:00,63.53,63.55,63.5,63.5,13127.0,61.2567,61.276,61.2278,61.2278,13127.0
2021-02-05 13:50:00,63.49,63.55,63.48,63.5,16156.0,61.2182,61.276,61.2085,61.2278,16156.0
2021-02-05 13:55:00,63.5,63.51,63.45,63.46,11334.0,61.2278,61.2374,61.1796,61.1892,11334.0
2021-02-05 14:00:00,63.46,63.49,63.42,63.43,36701.0,61.1892,61.2182,61.1507,61.1603,36701.0
2021-02-05 14:05:00,63.43,63.5,63.42,63.48,12771.0,61.1603,61.2278,61.1507,61.2085,12771.0
2021-02-05 14:10:00,63.49,63.51,63.47,63.5,13743.0,61.2182,61.2374,61.1989,61.2278,13743.0
2021-02-05 14:15:00,63.49,63.55,63.48,63.55,11831.0,61.2182,61.276,61.2085,61.276,11831.0
2021-02-05 14:20:00,63.55,63.55,63.51,63.54,7877.0,61.276,61.276,61.2374,61.2664,7877.0
2021-02-05 14:25:00,63.55,63.57,63.5,63.55,86884.0,61.276,61.2953,61.2278,61.276,86884.0
2021-02-05 14:30:00,63.55,63.56,63.49,63.49,14858.0,61.276,61.2857,61.2182,61.2182,14858.0
2021-02-05 14:35:00,63.5,63.61,63.5,63.61,11802.0,61.2278,61.3339,61.2278,61.3339,11802.0
2021-02-05 14:40:00,63.61,63.63,63.57,63.58,9520.0,61.3339,61.3531,61.2953,61.3049,9520.0
2021-02-05 14:45:00,63.57,63.57,63.52,63.52,10840.0,61.2953,61.2953,61.2471,61.2471,10840.0
2021-02-05 14:50:00,63.51,63.51,63.41,63.47,10618.0,61.2374,61.2374,61.141,61.1989,10618.0
2021-02-05 14:55:00,63.47,63.56,63.46,63.52,12568.0,61.1989,61.2857,61.1892,61.2471,12568.0
2021-02-05 15:00:00,63.53,63.53,63.49,63.5,15063.0,61.2567,61.2567,61.2182,61.2278,15063.0
2021-02-05 15:05:00,63.5,63.52,63.46,63.46,11153.0,61.2278,61.2471,61.1892,61.1892,11153.0
2021-02-05 15:10:00,63.46,63.52,63.46,63.52,11852.0,61.1892,61.2471,61.1892,61.2471,11852.0
2021-02-05 15:15:00,63.53,63.6,63.53,63.58,14742.0,61.2567,61.3242,61.2567,61.3049,14742.0
2021-02-05 15:20:00,63.58,63.58,63.51,63.53,12463.0,61.3049,61.3049,61.2374,61.2567,12463.0
2021-02-05 15:25:00,63.53,63.56,63.5,63.51,26603.0,61.2567,61.2857,61.2278,61.2374,26603.0
2021-02-05 15:30:00,63.51,63.62,63.5,63.62,35937.0,61.2374,61.3435,61.2278,61.3435,35937.0
2021-02-05 15:35:00,63.62,63.62,63.55,63.55,32488.0,61.3435,61.3435,61.276,61.276,32488.0
2021-02-05 15:40:00,63.55,63.61,63.52,63.58,26955.0,61.276,61.3339,61.2471,61.3049,26955.0
2021-02-05 15:45:00,63.58,63.64,63.51,63.51,64758.0,61.3049,61.3628,61.2374,61.2374,64758.0
2021-02-05 15:50:00,63.48,63.55,63.45,63.53,74186.0,61.2085,61.276,61.1796,61.2567,74186.0
2021-02-05 15:55:00,63.52,63.63,63.51,63.63,173281.0,61.2471,61.3531,61.2374,61.3531,173281.0
2021-02-08 09:30:00,63.88,64.28,63.88,64.26,31851.0,61.5942,61.9799,61.5942,61.9606,31851.0
2021-02-08 09:35:00,64.24,64.3,64.03,64.27,42151.0,61.9413,61.9992,61.7388,61.9702,42151.0
2021-02-08 09:40:00,64.28,64.35,64.2,64.31,15507.0,61.9799,62.0474,61.9028,62.0088,15507.0
2021-02-08 09:45:00,64.33,64.34,64.18,64.28,18685.0,62.0281,62.0377,61.8835,61.9799,18685.0
2021-02-08 09:50:00,64.3,64.42,64.23,64.42,19625.0,61.9992,62.1149,61.9317,62.1149,19625.0
2021-02-08 09:55:00,64.44,64.61,64.43,64.61,69668.0,62.1342,62.2981,62.1245,62.2981,69668.0
2021-02-08 10:00:00,64.58,64.72,64.58,64.72,16035.0,62.2692,62.4041,62.2692,62.4041,16035.0
2021-02-08 10:05:00,64.74,64.86,64.71,64.86,18537.0,62.4234,62.5391,62.3945,62.5391,18537.0
2021-02-08 10:10:00,64.88,64.98,64.85,64.98,17766.0,62.5584,62.6548,62.5295,62.6548,17766.0
2021-02-08 10:15:00,64.98,65.06,64.95,65.06,56476.0,62.6548,62.732,62.6259,62.732,56476.0
2021-02-08 10:20:00,65.05,65.1,64.91,64.91,36900.0,62.7223,62.7705,62.5873,62.5873,36900.0
2021-02-08 10:25:00,64.88,64.93,64.8,64.93,15300.0,62.5584,62.6066,62.4813,62.6066,15300.0
2021-02-08 10:30:00,64.93,64.93,64.7,64.75,19895.0,62.6066,62.6066,62.3849,62.4331,19895.0
2021-02-08 10:35:00,64.75,64.78,64.69,64.76,9263.0,62.4331,62.462,62.3752,62.4427,9263.0
2021-02-08 10:40:00,64.75,64.8,64.72,64.78,18737.0,62.4331,62.4813,62.4041,62.462,18737.0
2021-02-08 10:45:00,64.78,64.79,64.71,64.78,14306.0,62.462,62.4716,62.3945,62.462,14306.0
2021-02-08 10:50:00,64.78,64.78,64.61,64.67,16140.0,62.462,62.462,62.2981,62.3559,16140.0
2021-02-08 10:55:00,64.65,64.68,64.6,64.64,14354.0,62.3367,62.3656,62.2884,62.327,14354.0
2021-02-08 11:00:00,64.67,64.79,64.67,64.74,9117.0,62.3559,62.4716,62.3559,62.4234,9117.0
2021-02-08 11:05:00,64.74,64.82,64.74,64.8,3500.0,62.4234,62.5006,62.4234,62.4813,3500.0
2021-02-08 11:10:00,64.79,64.81,64.63,64.72,6950.0,62.4716,62.4909,62.3174,62.4041,6950.0
2021-02-08 11:15:00,64.72,64.73,64.63,64.64,7395.0,62.4041,62.4138,62.3174,62.327,7395.0
2021-02-08 11:20:00,64.65,64.7,64.62,64.69,17614.0,62.3367,62.3849,62.3077,62.3752,17614.0
2021-02-08 11:25:00,64.69,64.72,64.65,64.68,3439.0,62.3752,62.4041,62.3367,62.3656,3439.0
2021-02-08 11:30:00,64.67,64.67,64.53,64.56,8633.0,62.3559,62.3559,62.2209,62.2499,8633.0
2021-02-08 11:35:00,64.57,64.65,64.51,64.59,9887.0,62.2595,62.3367,62.2017,62.2788,9887.0
2021-02-08 11:40:00,64.62,64.65,64.57,64.59,5783.0,62.3077,62.3367,62.2595,62.2788,5783.0
2021-02-08 11:45:00,64.58,64.74,64.58,64.74,3956.0,62.2692,62.4234,62.2692,62.4234,3956.0
2021-02-08 11:50:00,64.72,64.73,64.68,64.71,8204.0,62.4041,62.4138,62.3656,62.3945,8204.0
2021-02-08 11:55:00,64.72,64.77,64.71,64.76,4934.0,62.4041,62.4524,62.3945,62.4427,4934.0
2021-02-08 12:00:00,64.78,64.78,64.73,64.77,3949.0,62.462,62.462,62.4138,62.4524,3949.0
2021-02-08 12:05:00,64.77,64.8,64.74,64.78,13734.0,62.4524,62.4813,62.4234,62.462,13734.0
2021-02-08 12:10:00,64.79,64.84,64.76,64.83,7800.0,62.4716,62.5199,62.4427,62.5102,7800.0
2021-02-08 12:15:00,64.81,64.87,64.81,64.86,7019.0,62.4909,62.5488,62.4909,62.5391,7019.0
2021-02-08 12:20:00,64.86,64.86,64.79,64.79,8700.0,62.5391,62.5391,62.4716,62.4716,8700.0
2021-02-08 12:25:00,64.78,64.8,64.75,64.76,14162.0,62.462,62.4813,62.4331,62.4427,14162.0
2021-02-08 12:30:00,64.77,64.8,64.74,64.8,15278.0,62.4524,62.4813,62.4234,62.4813,15278.0
2021-02-08 12:35:00,64.79,64.79,64.72,64.72,2722.0,62.4716,62.4716,62.4041,62.4041,2722.0
2021-02-08 12:40:00,64.73,64.75,64.7,64.73,2647.0,62.4138,62.4331,62.3849,62.4138,2647.0
2021-02-08 12:45:00,64.72,64.78,64.72,64.75,5090.0,62.4041,62.462,62.4041,62.4331,5090.0
2021-02-08 12:50:00,64.76,64.78,64.7,64.7,4358.0,62.4427,62.462,62.3849,62.3849,4358.0
2021-02-08 12:55:00,64.69,64.71,64.66,64.66,3990.0,62.3752,62.3945,62.3463,62.3463,3990.0
2021-02-08 13:00:00,64.66,64.67,64.63,64.65,3100.0,62.3463,62.3559,62.3174,62.3367,3100.0
2021-02-08 13:05:00,64.64,64.74,64.64,64.73,3969.0,62.327,62.4234,62.327,62.4138,3969.0
2021-02-08 13:10:00,64.73,64.81,64.73,64.81,7953.0,62.4138,62.4909,62.4138,62.4909,7953.0
2021-02-08 13:15:00,64.81,64.87,64.81,64.83,6800.0,62.4909,62.5488,62.4909,62.5102,6800.0
2021-02-08 13:20:00,64.82,64.86,64.77,64.78,9567.0,62.5006,62.5391,62.4524,62.462,9567.0
2021-02-08 13:25:00,64.78,64.82,64.76,64.78,6906.0,62.462,62.5006,62.4427,62.462,6906.0
2021-02-08 13:30:00,64.78,64.85,64.77,64.83,14345.0,62.462,62.5295,62.4524,62.5102,14345.0
2021-02-08 13:35:00,64.83,64.87,64.82,64.83,10770.0,62.5102,62.5488,62.5006,62.5102,10770.0
2021-02-08 13:40:00,64.84,64.88,64.83,64.87,7620.0,62.5199,62.5584,62.5102,62.5488,7620.0
2021-02-08 13:45:00,64.87,64.89,64.8,64.82,11067.0,62.5488,62.5681,62.4813,62.5006,11067.0
2021-02-08 13:50:00,64.82,64.84,64.69,64.71,23949.0,62.5006,62.5199,62.3752,62.3945,23949.0
2021-02-08 13:55:00,64.72,64.79,64.72,64.79,11143.0,62.4041,62.4716,62.4041,62.4716,11143.0
2021-02-08 14:00:00,64.79,64.86,64.79,64.83,12626.0,62.4716,62.5391,62.4716,62.5102,12626.0
2021-02-08 14:05:00,64.83,64.86,64.81,64.83,8292.0,62.5102,62.5391,62.4909,62.5102,8292.0
2021-02-08 14:10:00,64.83,64.86,64.77,64.86,8725.0,62.5102,62.5391,62.4524,62.5391,8725.0
2021-02-08 14:15:00,64.84,64.84,64.8,64.8,12200.0,62.5199,62.5199,62.4813,62.4813,12200.0
2021-02-08 14:20:00,64.8,64.81,64.72,64.73,6200.0,62.4813,62.4909,62.4041,62.4138,6200.0
2021-02-08 14:25:00,64.73,64.76,64.71,64.75,3800.0,62.4138,62.4427,62.3945,62.4331,3800.0
2021-02-08 14:30:00,64.75,64.76,64.71,64.76,7243.0,62.4331,62.4427,62.3945,62.4427,7243.0
2021-02-08 14:35:00,64.75,64.84,64.75,64.81,6122.0,62.4331,62.5199,62.4331,62.4909,6122.0
2021-02-08 14:40:00,64.81,64.85,64.79,64.85,7213.0,62.4909,62.5295,62.4716,62.5295,7213.0
2021-02-08 14:45:00,64.84,64.91,64.84,64.91,13132.0,62.5199,62.5873,62.5199,62.5873,13132.0
2021-02-08 14:50:00,64.91,64.91,64.85,64.87,7791.0,62.5873,62.5873,62.5295,62.5488,7791.0
2021-02-08 14:55:00,64.87,64.91,64.86,64.86,8372.0,62.5488,62.5873,62.5391,62.5391,8372.0
2021-02-08 15:00:00,64.85,64.91,64.84,64.84,8700.0,62.5295,62.5873,62.5199,62.5199,8700.0
2021-02-08 15:05:00,64.84,64.87,64.8,64.8,9521.0,62.5199,62.5488,62.4813,62.4813,9521.0
2021-02-08 15:10:00,64.8,64.86,64.8,64.81,13055.0,62.4813,62.5391,62.4813,62.4909,13055.0
2021-02-08 15:15:00,64.8,64.83,64.79,64.83,11990.0,62.4813,62.5102,62.4716,62.5102,11990.0
2021-02-08 15:20:00,64.83,64.89,64.83,64.88,11755.0,62.5102,62.5681,62.5102,62.5584,11755.0
2021-02-08 15:25:00,64.89,64.91,64.88,64.91,8434.0,62.5681,62.5873,62.5584,62.5873,8434.0
2021-02-08 15:30:00,64.9,64.95,64.9,64.91,15778.0,62.5777,62.6259,62.5777,62.5873,15778.0
2021-02-08 15:35:00,64.91,64.92,64.87,64.92,11468.0,62.5873,62.597,62.5488,62.597,11468.0
2021-02-08 15:40:00,64.92,65.0,64.92,64.96,10644.0,62.597,62.6741,62.597,62.6356,10644.0
2021-02-08 15:45:00,64.96,65.0,64.92,65.0,11925.0,62.6356,62.6741,62.597,62.6741,11925.0
2021-02-08 15:50:00,65.01,65.04,64.97,65.0,30076.0,62.6838,62.7127,62.6452,62.6741,30076.0
2021-02-08 15:55:00,65.0,65.09,64.98,65.09,52545.0,62.6741,62.7609,62.6548,62.7609,52545.0
2021-02-09 09:30:00,64.84,64.84,64.64,64.67,18482.0,62.5199,62.5199,62.327,62.3559,18482.0
2021-02-09 09:35:00,64.64,64.81,64.55,64.67,45358.0,62.327,62.4909,62.2402,62.3559,45358.0
2021-02-09 09:40:00,64.67,64.69,64.55,64.56,24778.0,62.3559,62.3752,62.2402,62.2499,24778.0
2021-02-09 09:45:00,64.55,64.83,64.54,64.83,27871.0,62.2402,62.5102,62.2306,62.5102,27871.0
2021-02-09 09:50:00,64.83,64.84,64.69,64.72,27636.0,62.5102,62.5199,62.3752,62.4041,27636.0
2021-02-09 09:55:00,64.71,64.72,64.61,64.65,14915.0,62.3945,62.4041,62.2981,62.3367,14915.0
2021-02-09 10:00:00,64.66,64.73,64.6,64.62,17431.0,62.3463,62.4138,62.2884,62.3077,17431.0
2021-02-09 10:05:00,64.62,64.64,64.49,64.54,17247.0,62.3077,62.327,62.1824,62.2306,17247.0
2021-02-09 10:10:00,64.56,64.71,64.56,64.64,19370.0,62.2499,62.3945,62.2499,62.327,19370.0
2021-02-09 10:15:00,64.65,64.65,64.51,64.54,10727.0,62.3367,62.3367,62.2017,62.2306,10727.0
2021-02-09 10:20:00,64.56,64.61,64.51,64.51,7973.0,62.2499,62.2981,62.2017,62.2017,7973.0
2021-02-09 10:25:00,64.52,64.58,64.52,64.57,5755.0,62.2113,62.2692,62.2113,62.2595,5755.0
2021-02-09 10:30:00,64.58,64.6,64.51,64.55,5517.0,62.2692,62.2884,62.2017,62.2402,5517.0
2021-02-09 10:35:00,64.55,64.58,64.48,64.58,6754.0,62.2402,62.2692,62.1727,62.2692,6754.0
2021-02-09 10:40:00,64.59,64.7,64.59,64.62,10857.0,62.2788,62.3849,62.2788,62.3077,10857.0
2021-02-09 10:45:00,64.62,64.62,64.49,64.55,12045.0,62.3077,62.3077,62.1824,62.2402,12045.0
2021-02-09 10:50:00,64.54,64.57,64.44,64.5,6283.0,62.2306,62.2595,62.1342,62.192,6283.0
2021-02-09 10:55:00,64.49,64.58,64.48,64.56,5100.0,62.1824,62.2692,62.1727,62.2499,5100.0
2021-02-09 11:00:00,64.56,64.62,64.55,64.57,8387.0,62.2499,62.3077,62.2402,62.2595,8387.0
2021-02-09 11:05:00,64.58,64.64,64.57,64.61,11402.0,62.2692,62.327,62.2595,62.2981,11402.0
2021-02-09 11:10:00,64.6,64.6,64.44,64.47,7190.0,62.2884,62.2884,62.1342,62.1631,7190.0
2021-02-09 11:15:00,64.48,64.53,64.47,64.52,3109.0,62.1727,62.2209,62.1631,62.2113,3109.0
2021-02-09 11:20:00,64.51,64.51,64.43,64.46,9100.0,62.2017,62.2017,62.1245,62.1534,9100.0
2021-02-09 11:25:00,64.46,64.57,64.46,64.54,3700.0,62.1534,62.2595,62.1534,62.2306,3700.0
2021-02-09 11:30:00,64.55,64.58,64.51,64.58,4700.0,62.2402,62.2692,62.2017,62.2692,4700.0
2021-02-09 11:35:00,64.58,64.73,64.58,64.71,3085.0,62.2692,62.4138,62.2692,62.3945,3085.0
2021-02-09 11:40:00,64.72,64.75,64.65,64.69,7400.0,62.4041,62.4331,62.3367,62.3752,7400.0
2021-02-09 11:45:00,64.7,64.71,64.61,64.68,19550.0,62.3849,62.3945,62.2981,62.3656,19550.0
2021-02-09 11:50:00,64.68,64.7,64.62,64.63,3980.0,62.3656,62.3849,62.3077,62.3174,3980.0
2021-02-09 11:55:00,64.65,64.68,64.63,64.65,5728.0,62.3367,62.3656,62.3174,62.3367,5728.0
2021-02-09 12:00:00,64.63,64.72,64.63,64.71,5131.0,62.3174,62.4041,62.3174,62.3945,5131.0
2021-02-09 12:05:00,64.7,64.74,64.7,64.73,4165.0,62.3849,62.4234,62.3849,62.4138,4165.0
2021-02-09 12:10:00,64.73,64.78,64.7,64.78,5200.0,62.4138,62.462,62.3849,62.462,5200.0
2021-02-09 12:15:00,64.78,64.78,64.73,64.75,3915.0,62.462,62.462,62.4138,62.4331,3915.0
2021-02-09 12:20:00,64.72,64.79,64.7,64.78,3872.0,62.4041,62.4716,62.3849,62.462,3872.0
2021-02-09 12:25:00,64.78,64.79,64.75,64.79,2200.0,62.462,62.4716,62.4331,62.4716,2200.0
2021-02-09 12:30:00,64.77,64.81,64.75,64.77,2116.0,62.4524,62.4909,62.4331,62.4524,2116.0
2021-02-09 12:35:00,64.78,64.86,64.76,64.86,3594.0,62.462,62.5391,62.4427,62.5391,3594.0
2021-02-09 12:40:00,64.83,64.85,64.8,64.8,2855.0,62.5102,62.5295,62.4813,62.4813,2855.0
2021-02-09 12:45:00,64.79,64.84,64.79,64.84,3133.0,62.4716,62.5199,62.4716,62.5199,3133.0
2021-02-09 12:50:00,64.82,64.87,64.82,64.86,3200.0,62.5006,62.5488,62.5006,62.5391,3200.0
2021-02-09 12:55:00,64.85,64.85,64.79,64.83,5238.0,62.5295,62.5295,62.4716,62.5102,5238.0
2021-02-09 13:00:00,64.82,64.82,64.77,64.78,7264.0,62.5006,62.5006,62.4524,62.462,7264.0
2021-02-09 13:05:00,64.78,64.78,64.73,64.73,2841.0,62.462,62.462,62.4138,62.4138,2841.0
2021-02-09 13:10:00,64.75,64.76,64.68,64.73,2554.0,62.4331,62.4427,62.3656,62.4138,2554.0
2021-02-09 13:15:00,64.73,64.74,64.69,64.73,3200.0,62.4138,62.4234,62.3752,62.4138,3200.0
2021-02-09 13:20:00,64.72,64.72,64.69,64.7,2100.0,62.4041,62.4041,62.3752,62.3849,2100.0
2021-02-09 13:25:00,64.7,64.71,64.67,64.67,5425.0,62.3849,62.3945,62.3559,62.3559,5425.0
2021-02-09 13:30:00,64.68,64.68,64.6,64.65,4413.0,62.3656,62.3656,62.2884,62.3367,4413.0
2021-02-09 13:35:00,64.64,64.64,64.57,64.59,3901.0,62.327,62.327,62.2595,62.2788,3901.0
2021-02-09 13:40:00,64.59,64.65,64.59,64.64,4800.0,62.2788,62.3367,62.2788,62.327,4800.0
2021-02-09 13:45:00,64.64,64.65,64.6,64.62,6300.0,62.327,62.3367,62.2884,62.3077,6300.0
2021-02-09 13:50:00,64.61,64.65,64.6,64.64,3600.0,62.2981,62.3367,62.2884,62.327,3600.0
2021-02-09 13:55:00,64.65,64.67,64.63,64.63,4100.0,62.3367,62.3559,62.3174,62.3174,4100.0
2021-02-09 14:00:00,64.66,64.7,64.65,64.68,4800.0,62.3463,62.3849,62.3367,62.3656,4800.0
2021-02-09 14:05:00,64.69,64.72,64.69,64.71,2200.0,62.3752,62.4041,62.3752,62.3945,2200.0
2021-02-09 14:10:00,64.7,64.7,64.67,64.69,7875.0,62.3849,62.3849,62.3559,62.3752,7875.0
2021-02-09 14:15:00,64.7,64.73,64.7,64.73,2100.0,62.3849,62.4138,62.3849,62.4138,2100.0
2021-02-09 14:20:00,64.73,64.73,64.68,64.72,2842.0,62.4138,62.4138,62.3656,62.4041,2842.0
2021-02-09 14:25:00,64.72,64.74,64.7,64.74,2100.0,62.4041,62.4234,62.3849,62.4234,2100.0
2021-02-09 14:30:00,64.75,64.77,64.72,64.72,4869.0,62.4331,62.4524,62.4041,62.4041,4869.0
2021-02-09 14:35:00,64.73,64.75,64.66,64.68,12450.0,62.4138,62.4331,62.3463,62.3656,12450.0
2021-02-09 14:40:00,64.67,64.69,64.65,64.66,2872.0,62.3559,62.3752,62.3367,62.3463,2872.0
2021-02-09 14:45:00,64.62,64.64,64.59,64.61,4500.0,62.3077,62.327,62.2788,62.2981,4500.0
2021-02-09 14:50:00,64.58,64.58,64.54,64.56,4114.0,62.2692,62.2692,62.2306,62.2499,4114.0
2021-02-09 14:55:00,64.56,64.58,64.54,64.55,3253.0,62.2499,62.2692,62.2306,62.2402,3253.0
2021-02-09 15:00:00,64.56,64.63,64.56,64.61,7500.0,62.2499,62.3174,62.2499,62.2981,7500.0
2021-02-09 15:05:00,64.62,64.63,64.55,64.55,19876.0,62.3077,62.3174,62.2402,62.2402,19876.0
2021-02-09 15:10:00,64.52,64.63,64.52,64.63,4220.0,62.2113,62.3174,62.2113,62.3174,4220.0
2021-02-09 15:15:00,64.63,64.63,64.55,64.56,3913.0,62.3174,62.3174,62.2402,62.2499,3913.0
2021-02-09 15:20:00,64.54,64.55,64.47,64.48,4623.0,62.2306,62.2402,62.1631,62.1727,4623.0
2021-02-09 15:25:00,64.49,64.5,64.47,64.49,4800.0,62.1824,62.192,62.1631,62.1824,4800.0
2021-02-09 15:30:00,64.49,64.59,64.49,64.59,11109.0,62.1824,62.2788,62.1824,62.2788,11109.0
2021-02-09 15:35:00,64.6,64.74,64.6,64.74,13569.0,62.2884,62.4234,62.2884,62.4234,13569.0
2021-02-09 15:40:00,64.74,64.75,64.69,64.7,11364.0,62.4234,62.4331,62.3752,62.3849,11364.0
2021-02-09 15:45:00,64.7,64.73,64.58,64.59,16524.0,62.3849,62.4138,62.2692,62.2788,16524.0
2021-02-09 15:50:00,64.57,64.63,64.52,64.58,25705.0,62.2595,62.3174,62.2113,62.2692,25705.0
2021-02-09 15:55:00,64.58,64.59,64.49,64.59,33373.0,62.2692,62.2788,62.1824,62.2788,33373.0
2021-02-10 09:30:00,64.77,64.81,64.38,64.51,16121.0,62.4524,62.4909,62.0763,62.2017,16121.0
2021-02-10 09:35:00,64.51,64.71,64.49,64.68,27720.0,62.2017,62.3945,62.1824,62.3656,27720.0
2021-02-10 09:40:00,64.7,64.99,64.67,64.99,43715.0,62.3849,62.6645,62.3559,62.6645,43715.0
2021-02-10 09:45:00,65.0,65.01,64.92,64.94,16414.0,62.6741,62.6838,62.597,62.6163,16414.0
2021-02-10 09:50:00,64.92,65.0,64.84,64.86,14695.0,62.597,62.6741,62.5199,62.5391,14695.0
2021-02-10 09:55:00,64.9,64.92,64.73,64.77,13104.0,62.5777,62.597,62.4138,62.4524,13104.0
2021-02-10 10:00:00,64.82,64.83,64.65,64.67,11162.0,62.5006,62.5102,62.3367,62.3559,11162.0
2021-02-10 10:05:00,64.63,64.7,64.58,64.61,10800.0,62.3174,62.3849,62.2692,62.2981,10800.0
2021-02-10 10:10:00,64.59,64.59,64.4,64.43,28271.0,62.2788,62.2788,62.0956,62.1245,28271.0
2021-02-10 10:15:00,64.42,64.42,64.29,64.29,15088.0,62.1149,62.1149,61.9895,61.9895,15088.0
2021-02-10 10:20:00,64.25,64.26,63.82,63.86,66573.0,61.951,61.9606,61.5363,61.5749,66573.0
2021-02-10 10:25:00,63.87,64.15,63.81,64.07,21339.0,61.5846,61.8545,61.5267,61.7774,21339.0
2021-02-10 10:30:00,64.08,64.11,63.84,63.87,149384.0,61.787,61.816,61.5556,61.5846,149384.0
2021-02-10 10:35:00,63.88,64.02,63.8,63.89,164967.0,61.5942,61.7292,61.5171,61.6038,164967.0
2021-02-10 10:40:00,63.89,63.96,63.68,63.68,26513.0,61.6038,61.6713,61.4014,61.4014,26513.0
2021-02-10 10:45:00,63.69,63.82,63.59,63.81,29968.0,61.411,61.5363,61.3146,61.5267,29968.0
2021-02-10 10:50:00,63.81,64.01,63.74,64.01,26416.0,61.5267,61.7196,61.4592,61.7196,26416.0
2021-02-10 10:55:00,64.02,64.2,63.96,64.19,7510.0,61.7292,61.9028,61.6713,61.8931,7510.0
2021-02-10 11:00:00,64.19,64.23,64.14,64.17,8072.0,61.8931,61.9317,61.8449,61.8738,8072.0
2021-02-10 11:05:00,64.13,64.2,64.09,64.2,8362.0,61.8353,61.9028,61.7967,61.9028,8362.0
2021-02-10 11:10:00,64.2,64.28,64.17,64.24,3800.0,61.9028,61.9799,61.8738,61.9413,3800.0
2021-02-10 11:15:00,64.24,64.32,64.23,64.23,5800.0,61.9413,62.0185,61.9317,61.9317,5800.0
2021-02-10 11:20:00,64.24,64.3,64.23,64.3,11640.0,61.9413,61.9992,61.9317,61.9992,11640.0
2021-02-10 11:25:00,64.31,64.33,64.08,64.08,14639.0,62.0088,62.0281,61.787,61.787,14639.0
2021-02-10 11:30:00,64.07,64.19,63.99,64.19,31955.0,61.7774,61.8931,61.7003,61.8931,31955.0
2021-02-10 11:35:00,64.21,64.24,64.15,64.18,14900.0,61.9124,61.9413,61.8545,61.8835,14900.0
2021-02-10 11:40:00,64.2,64.26,64.2,64.2,7600.0,61.9028,61.9606,61.9028,61.9028,7600.0
2021-02-10 11:45:00,64.22,64.28,64.2,64.28,6400.0,61.922,61.9799,61.9028,61.9799,6400.0
2021-02-10 11:50:00,64.31,64.35,64.28,64.28,11300.0,62.0088,62.0474,61.9799,61.9799,11300.0
2021-02-10 11:55:00,64.3,64.4,64.3,64.34,10838.0,61.9992,62.0956,61.9992,62.0377,10838.0
2021-02-10 12:00:00,64.32,64.32,64.13,64.15,9120.0,62.0185,62.0185,61.8353,61.8545,9120.0
2021-02-10 12:05:00,64.17,64.2,64.1,64.16,5726.0,61.8738,61.9028,61.8063,61.8642,5726.0
2021-02-10 12:10:00,64.16,64.35,64.16,64.34,7600.0,61.8642,62.0474,61.8642,62.0377,7600.0
2021-02-10 12:15:00,64.33,64.34,64.26,64.29,2800.0,62.0281,62.0377,61.9606,61.9895,2800.0
2021-02-10 12:20:00,64.3,64.32,64.17,64.17,4719.0,61.9992,62.0185,61.8738,61.8738,4719.0
2021-02-10 12:25:00,64.19,64.37,64.17,64.37,7871.0,61.8931,62.0667,61.8738,62.0667,7871.0
2021-02-10 12:30:00,64.3,64.32,64.29,64.31,2410.0,61.9992,62.0185,61.9895,62.0088,2410.0
2021-02-10 12:35:00,64.31,64.33,64.26,64.28,3716.0,62.0088,62.0281,61.9606,61.9799,3716.0
2021-02-10 12:40:00,64.32,64.35,64.31,64.34,1100.0,62.0185,62.0474,62.0088,62.0377,1100.0
2021-02-10 12:45:00,64.33,64.44,64.33,64.43,6900.0,62.0281,62.1342,62.0281,62.1245,6900.0
2021-02-10 12:50:00,64.43,64.53,64.43,64.52,6005.0,62.1245,62.2209,62.1245,62.2113,6005.0
2021-02-10 12:55:00,64.55,64.59,64.52,64.53,2408.0,62.2402,62.2788,62.2113,62.2209,2408.0
2021-02-10 13:00:00,64.51,64.58,64.51,64.57,1800.0,62.2017,62.2692,62.2017,62.2595,1800.0
2021-02-10 13:05:00,64.6,64.6,64.54,64.59,2704.0,62.2884,62.2884,62.2306,62.2788,2704.0
2021-02-10 13:10:00,64.64,64.68,64.61,64.68,4400.0,62.327,62.3656,62.2981,62.3656,4400.0
2021-02-10 13:15:00,64.66,64.72,64.64,64.7,2423.0,62.3463,62.4041,62.327,62.3849,2423.0
2021-02-10 13:20:00,64.68,64.72,64.65,64.69,2500.0,62.3656,62.4041,62.3367,62.3752,2500.0
2021-02-10 13:25:00,64.72,64.76,64.72,64.73,3940.0,62.4041,62.4427,62.4041,62.4138,3940.0
2021-02-10 13:30:00,64.76,64.82,64.76,64.81,3510.0,62.4427,62.5006,62.4427,62.4909,3510.0
2021-02-10 13:35:00,64.83,64.86,64.78,64.86,11053.0,62.5102,62.5391,62.462,62.5391,11053.0
2021-02-10 13:40:00,64.85,64.85,64.73,64.77,5600.0,62.5295,62.5295,62.4138,62.4524,5600.0
2021-02-10 13:45:00,64.75,64.76,64.64,64.64,2000.0,62.4331,62.4427,62.327,62.327,2000.0
2021-02-10 13:50:00,64.62,64.7,64.62,64.67,1800.0,62.3077,62.3849,62.3077,62.3559,1800.0
2021-02-10 13:55:00,64.68,64.71,64.65,64.66,1400.0,62.3656,62.3945,62.3367,62.3463,1400.0
2021-02-10 14:00:00,64.69,64.71,64.6,64.67,57415.0,62.3752,62.3945,62.2884,62.3559,57415.0
2021-02-10 14:05:00,64.66,64.68,64.62,64.64,16141.0,62.3463,62.3656,62.3077,62.327,16141.0
2021-02-10 14:10:00,64.67,64.76,64.67,64.75,128657.0,62.3559,62.4427,62.3559,62.4331,128657.0
2021-02-10 14:15:00,64.77,64.77,64.72,64.76,56083.0,62.4524,62.4524,62.4041,62.4427,56083.0
2021-02-10 14:20:00,64.74,64.78,64.7,64.78,5752.0,62.4234,62.462,62.3849,62.462,5752.0
2021-02-10 14:25:00,64.77,64.85,64.75,64.84,12787.0,62.4524,62.5295,62.4331,62.5199,12787.0
2021-02-10 14:30:00,64.85,64.94,64.8,64.92,61178.0,62.5295,62.6163,62.4813,62.597,61178.0
2021-02-10 14:35:00,64.92,64.94,64.87,64.88,6765.0,62.597,62.6163,62.5488,62.5584,6765.0
2021-02-10 14:40:00,64.87,64.91,64.87,64.89,19782.0,62.5488,62.5873,62.5488,62.5681,19782.0
2021-02-10 14:45:00,64.92,64.96,64.89,64.96,4253.0,62.597,62.6356,62.5681,62.6356,4253.0
2021-02-10 14:50:00,64.95,64.98,64.85,64.87,5700.0,62.6259,62.6548,62.5295,62.5488,5700.0
2021-02-10 14:55:00,64.89,64.95,64.88,64.94,3900.0,62.5681,62.6259,62.5584,62.6163,3900.0
2021-02-10 15:00:00,64.94,64.97,64.93,64.96,11152.0,62.6163,62.6452,62.6066,62.6356,11152.0
2021-02-10 15:05:00,64.96,64.97,64.91,64.91,7250.0,62.6356,62.6452,62.5873,62.5873,7250.0
2021-02-10 15:10:00,64.91,64.93,64.84,64.92,16735.0,62.5873,62.6066,62.5199,62.597,16735.0
2021-02-10 15:15:00,64.93,64.93,64.84,64.86,8400.0,62.6066,62.6066,62.5199,62.5391,8400.0
2021-02-10 15:20:00,64.86,64.87,64.83,64.83,7448.0,62.5391,62.5488,62.5102,62.5102,7448.0
2021-02-10 15:25:00,64.85,64.85,64.69,64.7,131548.0,62.5295,62.5295,62.3752,62.3849,131548.0
2021-02-10 15:30:00,64.72,64.78,64.71,64.72,19162.0,62.4041,62.462,62.3945,62.4041,19162.0
2021-02-10 15:35:00,64.71,64.71,64.53,64.54,17192.0,62.3945,62.3945,62.2209,62.2306,17192.0
2021-02-10 15:40:00,64.54,64.59,64.47,64.47,151114.0,62.2306,62.2788,62.1631,62.1631,151114.0
2021-02-10 15:45:00,64.48,64.57,64.45,64.53,24736.0,62.1727,62.2595,62.1438,62.2209,24736.0
2021-02-10 15:50:00,64.52,64.56,64.45,64.46,66678.0,62.2113,62.2499,62.1438,62.1534,66678.0
2021-02-10 15:55:00,64.46,64.53,64.41,64.52,114155.0,62.1534,62.2209,62.1052,62.2113,114155.0
2021-02-11 09:30:00,64.97,65.21,64.96,65.17,89435.0,62.6452,62.8766,62.6356,62.838,89435.0
2021-02-11 09:35:00,65.17,65.34,64.91,65.34,64698.0,62.838,63.002,62.5873,63.002,64698.0
2021-02-11 09:40:00,65.35,65.35,65.12,65.18,33917.0,63.0116,63.0116,62.7898,62.8477,33917.0
2021-02-11 09:45:00,65.18,65.35,65.15,65.32,57341.0,62.8477,63.0116,62.8188,62.9827,57341.0
2021-02-11 09:50:00,65.34,65.35,64.88,64.91,35947.0,63.002,63.0116,62.5584,62.5873,35947.0
2021-02-11 09:55:00,64.9,65.0,64.76,64.76,49308.0,62.5777,62.6741,62.4427,62.4427,49308.0
2021-02-11 10:00:00,64.74,64.97,64.74,64.97,37093.0,62.4234,62.6452,62.4234,62.6452,37093.0
2021-02-11 10:05:00,65.0,65.05,64.93,65.04,12550.0,62.6741,62.7223,62.6066,62.7127,12550.0
2021-02-11 10:10:00,65.03,65.07,64.95,65.04,8696.0,62.7031,62.7416,62.6259,62.7127,8696.0
2021-02-11 10:15:00,65.03,65.12,65.02,65.12,6060.0,62.7031,62.7898,62.6934,62.7898,6060.0
2021-02-11 10:20:00,65.12,65.29,65.12,65.29,4853.0,62.7898,62.9537,62.7898,62.9537,4853.0
2021-02-11 10:25:00,65.26,65.32,65.14,65.27,31873.0,62.9248,62.9827,62.8091,62.9345,31873.0
2021-02-11 10:30:00,65.27,65.27,65.18,65.21,10465.0,62.9345,62.9345,62.8477,62.8766,10465.0
2021-02-11 10:35:00,65.22,65.35,65.2,65.28,11283.0,62.8863,63.0116,62.867,62.9441,11283.0
2021-02-11 10:40:00,65.28,65.47,65.28,65.43,10170.0,62.9441,63.1273,62.9441,63.0887,10170.0
2021-02-11 10:45:00,65.41,65.45,65.36,65.36,5091.0,63.0695,63.108,63.0212,63.0212,5091.0
2021-02-11 10:50:00,65.4,65.44,65.34,65.39,4237.0,63.0598,63.0984,63.002,63.0502,4237.0
2021-02-11 10:55:00,65.38,65.49,65.34,65.36,19838.0,63.0405,63.1466,63.002,63.0212,19838.0
2021-02-11 11:00:00,65.37,65.48,65.34,65.46,6742.0,63.0309,63.137,63.002,63.1177,6742.0
2021-02-11 11:05:00,65.44,65.44,65.34,65.36,9309.0,63.0984,63.0984,63.002,63.0212,9309.0
2021-02-11 11:10:00,65.36,65.37,65.23,65.27,13618.0,63.0212,63.0309,62.8959,62.9345,13618.0
2021-02-11 11:15:00,65.27,65.31,65.23,65.29,9234.0,62.9345,62.973,62.8959,62.9537,9234.0
2021-02-11 11:20:00,65.29,65.35,65.25,65.33,10000.0,62.9537,63.0116,62.9152,62.9923,10000.0
2021-02-11 11:25:00,65.33,65.4,65.33,65.37,9050.0,62.9923,63.0598,62.9923,63.0309,9050.0
2021-02-11 11:30:00,65.36,65.42,65.34,65.42,25038.0,63.0212,63.0791,63.002,63.0791,25038.0
2021-02-11 11:35:00,65.41,65.44,65.33,65.39,9865.0,63.0695,63.0984,62.9923,63.0502,9865.0
2021-02-11 11:40:00,65.4,65.42,65.38,65.39,6400.0,63.0598,63.0791,63.0405,63.0502,6400.0
2021-02-11 11:45:00,65.38,65.38,65.29,65.34,9806.0,63.0405,63.0405,62.9537,63.002,9806.0
2021-02-11 11:50:00,65.37,65.37,65.31,65.32,9441.0,63.0309,63.0309,62.973,62.9827,9441.0
2021-02-11 11:55:00,65.31,65.31,65.25,65.3,6600.0,62.973,62.973,62.9152,62.9634,6600.0
2021-02-11 12:00:00,65.3,65.31,65.25,65.3,5641.0,62.9634,62.973,62.9152,62.9634,5641.0
2021-02-11 12:05:00,65.29,65.29,65.08,65.08,7705.0,62.9537,62.9537,62.7513,62.7513,7705.0
2021-02-11 12:10:00,65.08,65.15,65.07,65.1,11325.0,62.7513,62.8188,62.7416,62.7705,11325.0
2021-02-11 12:15:00,65.09,65.09,64.85,64.85,11650.0,62.7609,62.7609,62.5295,62.5295,11650.0
2021-02-11 12:20:00,64.86,64.95,64.86,64.86,10333.0,62.5391,62.6259,62.5391,62.5391,10333.0
2021-02-11 12:25:00,64.85,64.86,64.62,64.63,15705.0,62.5295,62.5391,62.3077,62.3174,15705.0
2021-02-11 12:30:00,64.62,64.89,64.61,64.89,20052.0,62.3077,62.5681,62.2981,62.5681,20052.0
2021-02-11 12:35:00,64.9,64.99,64.87,64.97,12755.0,62.5777,62.6645,62.5488,62.6452,12755.0
2021-02-11 12:40:00,64.97,64.97,64.76,64.8,17347.0,62.6452,62.6452,62.4427,62.4813,17347.0
2021-02-11 12:45:00,64.79,64.83,64.62,64.83,97999.0,62.4716,62.5102,62.3077,62.5102,97999.0
2021-02-11 12:50:00,64.85,64.85,64.7,64.75,73170.0,62.5295,62.5295,62.3849,62.4331,73170.0
2021-02-11 12:55:00,64.75,64.89,64.74,64.89,142880.0,62.4331,62.5681,62.4234,62.5681,142880.0
2021-02-11 13:00:00,64.87,64.91,64.81,64.86,42671.0,62.5488,62.5873,62.4909,62.5391,42671.0
2021-02-11 13:05:00,64.88,64.91,64.8,64.82,21534.0,62.5584,62.5873,62.4813,62.5006,21534.0
2021-02-11 13:10:00,64.82,65.01,64.79,65.01,15380.0,62.5006,62.6838,62.4716,62.6838,15380.0
2021-02-11 13:15:00,65.01,65.09,64.99,65.05,27873.0,62.6838,62.7609,62.6645,62.7223,27873.0
2021-02-11 13:20:00,65.06,65.18,65.05,65.15,21037.0,62.732,62.8477,62.7223,62.8188,21037.0
2021-02-11 13:25:00,65.15,65.17,65.12,65.13,7957.0,62.8188,62.838,62.7898,62.7995,7957.0
2021-02-11 13:30:00,65.13,65.19,65.07,65.17,21787.0,62.7995,62.8573,62.7416,62.838,21787.0
2021-02-11 13:35:00,65.17,65.22,65.12,65.2,9300.0,62.838,62.8863,62.7898,62.867,9300.0
2021-02-11 13:40:00,65.19,65.21,65.14,65.15,3453.0,62.8573,62.8766,62.8091,62.8188,3453.0
2021-02-11 13:45:00,65.16,65.18,65.08,65.12,8283.0,62.8284,62.8477,62.7513,62.7898,8283.0
2021-02-11 13:50:00,65.14,65.16,65.1,65.11,2539.0,62.8091,62.8284,62.7705,62.7802,2539.0
2021-02-11 13:55:00,65.13,65.13,65.06,65.06,16211.0,62.7995,62.7995,62.732,62.732,16211.0
2021-02-11 14:00:00,65.04,65.04,64.85,64.86,6400.0,62.7127,62.7127,62.5295,62.5391,6400.0
2021-02-11 14:05:00,64.85,64.92,64.85,64.89,5300.0,62.5295,62.597,62.5295,62.5681,5300.0
2021-02-11 14:10:00,64.88,64.94,64.85,64.88,5800.0,62.5584,62.6163,62.5295,62.5584,5800.0
2021-02-11 14:15:00,64.91,64.93,64.89,64.9,8353.0,62.5873,62.6066,62.5681,62.5777,8353.0
2021-02-11 14:20:00,64.9,64.96,64.85,64.93,28155.0,62.5777,62.6356,62.5295,62.6066,28155.0
2021-02-11 14:25:00,64.91,64.97,64.88,64.96,3192.0,62.5873,62.6452,62.5584,62.6356,3192.0
2021-02-11 14:30:00,64.93,65.01,64.92,65.01,6222.0,62.6066,62.6838,62.597,62.6838,6222.0
2021-02-11 14:35:00,65.0,65.0,64.88,64.93,6100.0,62.6741,62.6741,62.5584,62.6066,6100.0
2021-02-11 14:40:00,64.91,65.06,64.91,65.05,3847.0,62.5873,62.732,62.5873,62.7223,3847.0
2021-02-11 14:45:00,65.06,65.09,65.04,65.05,5812.0,62.732,62.7609,62.7127,62.7223,5812.0
2021-02-11 14:50:00,65.06,65.1,65.04,65.1,3547.0,62.732,62.7705,62.7127,62.7705,3547.0
2021-02-11 14:55:00,65.1,65.11,65.05,65.08,3622.0,62.7705,62.7802,62.7223,62.7513,3622.0
2021-02-11 15:00:00,65.06,65.09,65.05,65.08,5100.0,62.732,62.7609,62.7223,62.7513,5100.0
2021-02-11 15:05:00,65.08,65.1,65.07,65.1,2050.0,62.7513,62.7705,62.7416,62.7705,2050.0
2021-02-11 15:10:00,65.08,65.17,65.08,65.16,8457.0,62.7513,62.838,62.7513,62.8284,8457.0
2021-02-11 15:15:00,65.17,65.17,65.1,65.12,5439.0,62.838,62.838,62.7705,62.7898,5439.0
2021-02-11 15:20:00,65.12,65.17,65.11,65.15,7820.0,62.7898,62.838,62.7802,62.8188,7820.0
2021-02-11 15:25:00,65.14,65.21,65.13,65.15,8097.0,62.8091,62.8766,62.7995,62.8188,8097.0
2021-02-11 15:30:00,65.17,65.24,65.14,65.22,13743.0,62.838,62.9055,62.8091,62.8863,13743.0
2021-02-11 15:35:00,65.21,65.22,65.14,65.14,12267.0,62.8766,62.8863,62.8091,62.8091,12267.0
2021-02-11 15:40:00,65.13,65.19,65.11,65.14,19612.0,62.7995,62.8573,62.7802,62.8091,19612.0
2021-02-11 15:45:00,65.13,65.21,65.13,65.14,29572.0,62.7995,62.8766,62.7995,62.8091,29572.0
2021-02-11 15:50:00,65.15,65.17,65.09,65.12,23732.0,62.8188,62.838,62.7609,62.7898,23732.0
2021-02-11 15:55:00,65.13,65.27,65.12,65.25,148731.0,62.7995,62.9345,62.7898,62.9152,148731.0
2021-02-12 09:30:00,64.92,65.17,64.88,65.11,56413.0,62.597,62.838,62.5584,62.7802,56413.0
2021-02-12 09:35:00,65.09,65.31,65.02,65.09,63197.0,62.7609,62.973,62.6934,62.7609,63197.0
2021-02-12 09:40:00,65.11,65.42,65.09,65.4,137360.0,62.7802,63.0791,62.7609,63.0598,137360.0
2021-02-12 09:45:00,65.39,65.45,65.33,65.39,21310.0,63.0502,63.108,62.9923,63.0502,21310.0
2021-02-12 09:50:00,65.36,65.39,65.21,65.26,15200.0,63.0212,63.0502,62.8766,62.9248,15200.0
2021-02-12 09:55:00,65.27,65.38,65.25,65.38,12400.0,62.9345,63.0405,62.9152,63.0405,12400.0
2021-02-12 10:00:00,65.39,65.44,65.31,65.36,11320.0,63.0502,63.0984,62.973,63.0212,11320.0
2021-02-12 10:05:00,65.38,65.38,65.28,65.29,8900.0,63.0405,63.0405,62.9441,62.9537,8900.0
2021-02-12 10:10:00,65.28,65.29,65.2,65.2,10071.0,62.9441,62.9537,62.867,62.867,10071.0
2021-02-12 10:15:00,65.24,65.3,65.17,65.17,11300.0,62.9055,62.9634,62.838,62.838,11300.0
2021-02-12 10:20:00,65.2,65.3,65.13,65.26,6900.0,62.867,62.9634,62.7995,62.9248,6900.0
2021-02-12 10:25:00,65.28,65.32,65.25,65.25,7290.0,62.9441,62.9827,62.9152,62.9152,7290.0
2021-02-12 10:30:00,65.23,65.27,65.15,65.27,9061.0,62.8959,62.9345,62.8188,62.9345,9061.0
2021-02-12 10:35:00,65.28,65.38,65.27,65.37,8900.0,62.9441,63.0405,62.9345,63.0309,8900.0
2021-02-12 10:40:00,65.38,65.46,65.37,65.46,9687.0,63.0405,63.1177,63.0309,63.1177,9687.0
2021-02-12 10:45:00,65.44,65.44,65.28,65.33,8800.0,63.0984,63.0984,62.9441,62.9923,8800.0
2021-02-12 10:50:00,65.34,65.36,65.3,65.32,3153.0,63.002,63.0212,62.9634,62.9827,3153.0
2021-02-12 10:55:00,65.33,65.42,65.32,65.42,8046.0,62.9923,63.0791,62.9827,63.0791,8046.0
2021-02-12 11:00:00,65.42,65.49,65.4,65.49,5860.0,63.0791,63.1466,63.0598,63.1466,5860.0
2021-02-12 11:05:00,65.46,65.47,65.39,65.41,2900.0,63.1177,63.1273,63.0502,63.0695,2900.0
2021-02-12 11:10:00,65.43,65.44,65.32,65.33,6100.0,63.0887,63.0984,62.9827,62.9923,6100.0
2021-02-12 11:15:00,65.34,65.41,65.33,65.4,6300.0,63.002,63.0695,62.9923,63.0598,6300.0
2021-02-12 11:20:00,65.39,65.42,65.35,65.35,4744.0,63.0502,63.0791,63.0116,63.0116,4744.0
2021-02-12 11:25:00,65.35,65.37,65.31,65.33,5750.0,63.0116,63.0309,62.973,62.9923,5750.0
2021-02-12 11:30:00,65.35,65.38,65.33,65.36,4117.0,63.0116,63.0405,62.9923,63.0212,4117.0
2021-02-12 11:35:00,65.38,65.39,65.29,65.29,4535.0,63.0405,63.0502,62.9537,62.9537,4535.0
2021-02-12 11:40:00,65.32,65.33,65.27,65.28,5089.0,62.9827,62.9923,62.9345,62.9441,5089.0
2021-02-12 11:45:00,65.29,65.42,65.29,65.39,2900.0,62.9537,63.0791,62.9537,63.0502,2900.0
2021-02-12 11:50:00,65.37,65.44,65.36,65.36,3650.0,63.0309,63.0984,63.0212,63.0212,3650.0
2021-02-12 11:55:00,65.37,65.37,65.34,65.37,4400.0,63.0309,63.0309,63.002,63.0309,4400.0
2021-02-12 12:00:00,65.37,65.38,65.33,65.33,2200.0,63.0309,63.0405,62.9923,62.9923,2200.0
2021-02-12 12:05:00,65.31,65.34,65.29,65.29,4299.0,62.973,63.002,62.9537,62.9537,4299.0
2021-02-12 12:10:00,65.3,65.33,65.27,65.32,7830.0,62.9634,62.9923,62.9345,62.9827,7830.0
2021-02-12 12:15:00,65.33,65.34,65.27,65.27,7300.0,62.9923,63.002,62.9345,62.9345,7300.0
2021-02-12 12:20:00,65.24,65.28,65.22,65.23,25058.0,62.9055,62.9441,62.8863,62.8959,25058.0
2021-02-12 12:25:00,65.23,65.27,65.21,65.26,18442.0,62.8959,62.9345,62.8766,62.9248,18442.0
2021-02-12 12:30:00,65.25,65.26,65.19,65.19,7554.0,62.9152,62.9248,62.8573,62.8573,7554.0
2021-02-12 12:35:00,65.19,65.25,65.15,65.25,5474.0,62.8573,62.9152,62.8188,62.9152,5474.0
2021-02-12 12:40:00,65.25,65.25,65.21,65.23,5429.0,62.9152,62.9152,62.8766,62.8959,5429.0
2021-02-12 12:45:00,65.23,65.23,65.17,65.2,6394.0,62.8959,62.8959,62.838,62.867,6394.0
2021-02-12 12:50:00,65.2,65.21,65.1,65.11,16709.0,62.867,62.8766,62.7705,62.7802,16709.0
2021-02-12 12:55:00,65.11,65.13,65.09,65.09,10255.0,62.7802,62.7995,62.7609,62.7609,10255.0
2021-02-12 13:00:00,65.09,65.11,65.08,65.1,3643.0,62.7609,62.7802,62.7513,62.7705,3643.0
2021-02-12 13:05:00,65.12,65.13,65.09,65.11,4854.0,62.7898,62.7995,62.7609,62.7802,4854.0
2021-02-12 13:10:00,65.11,65.11,65.06,65.08,3600.0,62.7802,62.7802,62.732,62.7513,3600.0
2021-02-12 13:15:00,65.08,65.08,64.96,64.98,11574.0,62.7513,62.7513,62.6356,62.6548,11574.0
2021-02-12 13:20:00,64.99,64.99,64.88,64.92,5300.0,62.6645,62.6645,62.5584,62.597,5300.0
2021-02-12 13:25:00,64.94,64.94,64.91,64.91,2900.0,62.6163,62.6163,62.5873,62.5873,2900.0
2021-02-12 13:30:00,64.91,64.92,64.88,64.89,5185.0,62.5873,62.597,62.5584,62.5681,5185.0
2021-02-12 13:35:00,64.89,64.97,64.89,64.96,8121.0,62.5681,62.6452,62.5681,62.6356,8121.0
2021-02-12 13:40:00,64.97,64.97,64.91,64.92,4100.0,62.6452,62.6452,62.5873,62.597,4100.0
2021-02-12 13:45:00,64.91,64.96,64.91,64.96,3820.0,62.5873,62.6356,62.5873,62.6356,3820.0
2021-02-12 13:50:00,64.95,64.97,64.92,64.94,4125.0,62.6259,62.6452,62.597,62.6163,4125.0
2021-02-12 13:55:00,64.91,64.94,64.86,64.91,4600.0,62.5873,62.6163,62.5391,62.5873,4600.0
2021-02-12 14:00:00,64.92,64.92,64.81,64.81,11216.0,62.597,62.597,62.4909,62.4909,11216.0
2021-02-12 14:05:00,64.82,64.87,64.81,64.87,10866.0,62.5006,62.5488,62.4909,62.5488,10866.0
2021-02-12 14:10:00,64.87,64.89,64.84,64.84,2700.0,62.5488,62.5681,62.5199,62.5199,2700.0
2021-02-12 14:15:00,64.85,64.9,64.85,64.9,3800.0,62.5295,62.5777,62.5295,62.5777,3800.0
2021-02-12 14:20:00,64.94,64.95,64.91,64.94,4074.0,62.6163,62.6259,62.5873,62.6163,4074.0
2021-02-12 14:25:00,64.93,64.95,64.91,64.94,7679.0,62.6066,62.6259,62.5873,62.6163,7679.0
2021-02-12 14:30:00,64.94,64.94,64.89,64.94,5224.0,62.6163,62.6163,62.5681,62.6163,5224.0
2021-02-12 14:35:00,64.93,64.93,64.88,64.92,5459.0,62.6066,62.6066,62.5584,62.597,5459.0
2021-02-12 14:40:00,64.92,64.93,64.89,64.92,3100.0,62.597,62.6066,62.5681,62.597,3100.0
2021-02-12 14:45:00,64.92,64.98,64.92,64.96,6797.0,62.597,62.6548,62.597,62.6356,6797.0
2021-02-12 14:50:00,64.97,64.99,64.95,64.95,4950.0,62.6452,62.6645,62.6259,62.6259,4950.0
2021-02-12 14:55:00,64.96,64.98,64.9,64.91,6380.0,62.6356,62.6548,62.5777,62.5873,6380.0
2021-02-12 15:00:00,64.92,64.92,64.89,64.89,5000.0,62.597,62.597,62.5681,62.5681,5000.0
2021-02-12 15:05:00,64.9,64.93,64.9,64.92,9947.0,62.5777,62.6066,62.5777,62.597,9947.0
2021-02-12 15:10:00,64.9,64.91,64.88,64.89,7652.0,62.5777,62.5873,62.5584,62.5681,7652.0
2021-02-12 15:15:00,64.89,64.96,64.88,64.91,12353.0,62.5681,62.6356,62.5584,62.5873,12353.0
2021-02-12 15:20:00,64.91,64.92,64.83,64.87,12651.0,62.5873,62.597,62.5102,62.5488,12651.0
2021-02-12 15:25:00,64.87,64.87,64.82,64.84,33233.0,62.5488,62.5488,62.5006,62.5199,33233.0
2021-02-12 15:30:00,64.84,64.89,64.82,64.88,19392.0,62.5199,62.5681,62.5006,62.5584,19392.0
2021-02-12 15:35:00,64.88,64.95,64.88,64.91,25103.0,62.5584,62.6259,62.5584,62.5873,25103.0
2021-02-12 15:40:00,64.91,64.94,64.88,64.92,61584.0,62.5873,62.6163,62.5584,62.597,61584.0
2021-02-12 15:45:00,64.9,64.96,64.89,64.95,11625.0,62.5777,62.6356,62.5681,62.6259,11625.0
2021-02-12 15:50:00,64.95,65.09,64.95,65.06,37462.0,62.6259,62.7609,62.6259,62.732,37462.0
2021-02-12 15:55:00,65.05,65.1,65.01,65.06,48556.0,62.7223,62.7705,62.6838,62.732,48556.0
2021-02-16 09:30:00,65.22,65.22,64.49,64.66,83752.0,62.8863,62.8863,62.1824,62.3463,83752.0
2021-02-16 09:35:00,64.66,64.69,64.33,64.34,206438.0,62.3463,62.3752,62.0281,62.0377,206438.0
2021-02-16 09:40:00,64.34,64.58,64.26,64.55,46945.0,62.0377,62.2692,61.9606,62.2402,46945.0
2021-02-16 09:45:00,64.55,64.55,64.19,64.23,33000.0,62.2402,62.2402,61.8931,61.9317,33000.0
2021-02-16 09:50:00,64.23,64.44,64.19,64.39,42214.0,61.9317,62.1342,61.8931,62.086,42214.0
2021-02-16 09:55:00,64.41,64.48,64.3,64.31,18369.0,62.1052,62.1727,61.9992,62.0088,18369.0
2021-02-16 10:00:00,64.33,64.43,64.29,64.31,8988.0,62.0281,62.1245,61.9895,62.0088,8988.0
2021-02-16 10:05:00,64.28,64.32,64.21,64.25,10450.0,61.9799,62.0185,61.9124,61.951,10450.0
2021-02-16 10:10:00,64.22,64.22,64.09,64.12,30590.0,61.922,61.922,61.7967,61.8256,30590.0
2021-02-16 10:15:00,64.12,64.28,64.12,64.25,12099.0,61.8256,61.9799,61.8256,61.951,12099.0
2021-02-16 10:20:00,64.25,64.28,64.19,64.19,9200.0,61.951,61.9799,61.8931,61.8931,9200.0
2021-02-16 10:25:00,64.2,64.28,64.17,64.28,11893.0,61.9028,61.9799,61.8738,61.9799,11893.0
2021-02-16 10:30:00,64.27,64.34,64.24,64.3,14753.0,61.9702,62.0377,61.9413,61.9992,14753.0
2021-02-16 10:35:00,64.3,64.36,64.26,64.26,9201.0,61.9992,62.057,61.9606,61.9606,9201.0
2021-02-16 10:40:00,64.25,64.28,64.16,64.18,33385.0,61.951,61.9799,61.8642,61.8835,33385.0
2021-02-16 10:45:00,64.19,64.22,63.84,63.9,57049.0,61.8931,61.922,61.5556,61.6135,57049.0
2021-02-16 10:50:00,63.9,64.01,63.87,63.89,159623.0,61.6135,61.7196,61.5846,61.6038,159623.0
2021-02-16 10:55:00,63.91,64.23,63.88,64.21,31760.0,61.6231,61.9317,61.5942,61.9124,31760.0
2021-02-16 11:00:00,64.15,64.19,64.11,64.16,7498.0,61.8545,61.8931,61.816,61.8642,7498.0
2021-02-16 11:05:00,64.17,64.17,64.02,64.03,21670.0,61.8738,61.8738,61.7292,61.7388,21670.0
2021-02-16 11:10:00,64.06,64.15,64.02,64.08,12365.0,61.7678,61.8545,61.7292,61.787,12365.0
2021-02-16 11:15:00,64.04,64.08,63.98,63.99,27452.0,61.7485,61.787,61.6906,61.7003,27452.0
2021-02-16 11:20:00,63.99,64.02,63.91,63.94,54022.0,61.7003,61.7292,61.6231,61.6521,54022.0
2021-02-16 11:25:00,63.92,63.94,63.88,63.88,43905.0,61.6328,61.6521,61.5942,61.5942,43905.0
2021-02-16 11:30:00,63.88,63.92,63.8,63.91,64085.0,61.5942,61.6328,61.5171,61.6231,64085.0
2021-02-16 11:35:00,63.91,64.02,63.91,64.0,9985.0,61.6231,61.7292,61.6231,61.7099,9985.0
2021-02-16 11:40:00,64.01,64.02,63.96,63.98,7547.0,61.7196,61.7292,61.6713,61.6906,7547.0
2021-02-16 11:45:00,63.98,63.98,63.76,63.77,6201.0,61.6906,61.6906,61.4785,61.4881,6201.0
2021-02-16 11:50:00,63.74,63.8,63.69,63.77,12162.0,61.4592,61.5171,61.411,61.4881,12162.0
2021-02-16 11:55:00,63.75,63.76,63.67,63.7,52319.0,61.4689,61.4785,61.3917,61.4206,52319.0
2021-02-16 12:00:00,63.69,63.78,63.66,63.75,46129.0,61.411,61.4978,61.3821,61.4689,46129.0
2021-02-16 12:05:00,63.73,63.74,63.44,63.44,28032.0,61.4496,61.4592,61.1699,61.1699,28032.0
2021-02-16 12:10:00,63.44,63.65,63.41,63.63,41589.0,61.1699,61.3724,61.141,61.3531,41589.0
2021-02-16 12:15:00,63.62,63.67,63.57,63.66,46237.0,61.3435,61.3917,61.2953,61.3821,46237.0
2021-02-16 12:20:00,63.66,63.8,63.65,63.78,37640.0,61.3821,61.5171,61.3724,61.4978,37640.0
2021-02-16 12:25:00,63.77,63.79,63.72,63.79,34143.0,61.4881,61.5074,61.4399,61.5074,34143.0
2021-02-16 12:30:00,63.78,63.8,63.73,63.76,26378.0,61.4978,61.5171,61.4496,61.4785,26378.0
2021-02-16 12:35:00,63.76,63.79,63.7,63.71,40652.0,61.4785,61.5074,61.4206,61.4303,40652.0
2021-02-16 12:40:00,63.71,63.8,63.71,63.76,36335.0,61.4303,61.5171,61.4303,61.4785,36335.0
2021-02-16 12:45:00,63.76,63.84,63.75,63.83,12949.0,61.4785,61.5556,61.4689,61.546,12949.0
2021-02-16 12:50:00,63.83,63.84,63.8,63.82,7037.0,61.546,61.5556,61.5171,61.5363,7037.0
2021-02-16 12:55:00,63.8,63.83,63.77,63.83,5350.0,61.5171,61.546,61.4881,61.546,5350.0
2021-02-16 13:00:00,63.83,63.86,63.81,63.84,6054.0,61.546,61.5749,61.5267,61.5556,6054.0
2021-02-16 13:05:00,63.82,63.85,63.81,63.83,1182.0,61.5363,61.5653,61.5267,61.546,1182.0
2021-02-16 13:10:00,63.81,63.87,63.81,63.82,6481.0,61.5267,61.5846,61.5267,61.5363,6481.0
2021-02-16 13:15:00,63.82,63.84,63.8,63.81,15114.0,61.5363,61.5556,61.5171,61.5267,15114.0
2021-02-16 13:20:00,63.79,63.89,63.79,63.89,7097.0,61.5074,61.6038,61.5074,61.6038,7097.0
2021-02-16 13:25:00,63.89,63.89,63.82,63.86,6240.0,61.6038,61.6038,61.5363,61.5749,6240.0
2021-02-16 13:30:00,63.86,63.96,63.85,63.96,4500.0,61.5749,61.6713,61.5653,61.6713,4500.0
2021-02-16 13:35:00,63.95,63.95,63.87,63.88,5395.0,61.6617,61.6617,61.5846,61.5942,5395.0
2021-02-16 13:40:00,63.88,63.9,63.81,63.9,13561.0,61.5942,61.6135,61.5267,61.6135,13561.0
2021-02-16 13:45:00,63.89,63.89,63.86,63.89,3650.0,61.6038,61.6038,61.5749,61.6038,3650.0
2021-02-16 13:50:00,63.88,63.89,63.85,63.89,5248.0,61.5942,61.6038,61.5653,61.6038,5248.0
2021-02-16 13:55:00,63.88,63.91,63.84,63.87,19631.0,61.5942,61.6231,61.5556,61.5846,19631.0
2021-02-16 14:00:00,63.88,63.94,63.88,63.92,6965.0,61.5942,61.6521,61.5942,61.6328,6965.0
2021-02-16 14:05:00,63.92,63.94,63.91,63.92,4990.0,61.6328,61.6521,61.6231,61.6328,4990.0
2021-02-16 14:10:00,63.91,63.93,63.88,63.9,8700.0,61.6231,61.6424,61.5942,61.6135,8700.0
2021-02-16 14:15:00,63.89,63.93,63.87,63.89,4800.0,61.6038,61.6424,61.5846,61.6038,4800.0
2021-02-16 14:20:00,63.89,63.9,63.83,63.89,6164.0,61.6038,61.6135,61.546,61.6038,6164.0
2021-02-16 14:25:00,63.86,63.9,63.83,63.9,11133.0,61.5749,61.6135,61.546,61.6135,11133.0
2021-02-16 14:30:00,63.89,63.93,63.88,63.91,8640.0,61.6038,61.6424,61.5942,61.6231,8640.0
2021-02-16 14:35:00,63.91,63.91,63.76,63.79,4801.0,61.6231,61.6231,61.4785,61.5074,4801.0
2021-02-16 14:40:00,63.8,63.84,63.79,63.84,6757.0,61.5171,61.5556,61.5074,61.5556,6757.0
2021-02-16 14:45:00,63.82,63.82,63.77,63.77,9811.0,61.5363,61.5363,61.4881,61.4881,9811.0
2021-02-16 14:50:00,63.76,63.76,63.64,63.66,52169.0,61.4785,61.4785,61.3628,61.3821,52169.0
2021-02-16 14:55:00,63.65,63.72,63.65,63.7,33585.0,61.3724,61.4399,61.3724,61.4206,33585.0
2021-02-16 15:00:00,63.7,63.7,63.62,63.7,53848.0,61.4206,61.4206,61.3435,61.4206,53848.0
2021-02-16 15:05:00,63.7,63.73,63.67,63.67,50278.0,61.4206,61.4496,61.3917,61.3917,50278.0
2021-02-16 15:10:00,63.66,63.66,63.61,63.61,23097.0,61.3821,61.3821,61.3339,61.3339,23097.0
2021-02-16 15:15:00,63.61,63.66,63.56,63.57,39946.0,61.3339,61.3821,61.2857,61.2953,39946.0
2021-02-16 15:20:00,63.56,63.63,63.56,63.61,12250.0,61.2857,61.3531,61.2857,61.3339,12250.0
2021-02-16 15:25:00,63.6,63.65,63.6,63.65,24862.0,61.3242,61.3724,61.3242,61.3724,24862.0
2021-02-16 15:30:00,63.63,63.66,63.58,63.65,39830.0,61.3531,61.3821,61.3049,61.3724,39830.0
2021-02-16 15:35:00,63.67,63.67,63.52,63.53,19440.0,61.3917,61.3917,61.2471,61.2567,19440.0
2021-02-16 15:40:00,63.54,63.62,63.51,63.61,19609.0,61.2664,61.3435,61.2374,61.3339,19609.0
2021-02-16 15:45:00,63.62,63.62,63.56,63.59,14341.0,61.3435,61.3435,61.2857,61.3146,14341.0
2021-02-16 15:50:00,63.59,63.62,63.5,63.62,44175.0,61.3146,61.3435,61.2278,61.3435,44175.0
2021-02-16 15:55:00,63.61,63.62,63.52,63.57,123228.0,61.3339,61.3435,61.2471,61.2953,123228.0
2021-02-17 09:30:00,63.16,63.37,63.1,63.18,183064.0,60.9,61.1025,60.8421,60.9193,183064.0
2021-02-17 09:35:00,63.17,63.21,62.99,63.18,125793.0,60.9096,60.9482,60.736,60.9193,125793.0
2021-02-17 09:40:00,63.17,63.47,63.11,63.47,91319.0,60.9096,61.1989,60.8518,61.1989,91319.0
2021-02-17 09:45:00,63.47,63.51,63.38,63.41,91666.0,61.1989,61.2374,61.1121,61.141,91666.0
2021-02-17 09:50:00,63.41,63.72,63.4,63.66,93811.0,61.141,61.4399,61.1314,61.3821,93811.0
2021-02-17 09:55:00,63.66,63.73,63.37,63.43,92879.0,61.3821,61.4496,61.1025,61.1603,92879.0
2021-02-17 10:00:00,63.42,63.48,63.35,63.39,11829.0,61.1507,61.2085,61.0832,61.1217,11829.0
2021-02-17 10:05:00,63.39,63.4,63.26,63.37,10710.0,61.1217,61.1314,60.9964,61.1025,10710.0
2021-02-17 10:10:00,63.38,63.4,63.16,63.16,33832.0,61.1121,61.1314,60.9,60.9,33832.0
2021-02-17 10:15:00,63.16,63.22,63.09,63.22,17938.0,60.9,60.9578,60.8325,60.9578,17938.0
2021-02-17 10:20:00,63.21,63.24,63.1,63.1,34687.0,60.9482,60.9771,60.8421,60.8421,34687.0
2021-02-17 10:25:00,63.09,63.17,63.04,63.07,16102.0,60.8325,60.9096,60.7843,60.8132,16102.0
2021-02-17 10:30:00,63.07,63.17,63.03,63.11,35274.0,60.8132,60.9096,60.7746,60.8518,35274.0
2021-02-17 10:35:00,63.11,63.24,63.11,63.2,37623.0,60.8518,60.9771,60.8518,60.9385,37623.0
2021-02-17 10:40:00,63.21,63.21,63.09,63.16,36758.0,60.9482,60.9482,60.8325,60.9,36758.0
2021-02-17 10:45:00,63.14,63.34,63.11,63.31,25507.0,60.8807,61.0735,60.8518,61.0446,25507.0
2021-02-17 10:50:00,63.31,63.31,63.15,63.19,23086.0,61.0446,61.0446,60.8903,60.9289,23086.0
2021-02-17 10:55:00,63.21,63.29,63.17,63.23,13731.0,60.9482,61.0253,60.9096,60.9675,13731.0
2021-02-17 11:00:00,63.22,63.24,62.96,62.96,31537.0,60.9578,60.9771,60.7071,60.7071,31537.0
2021-02-17 11:05:00,62.94,62.95,62.83,62.84,22089.0,60.6878,60.6975,60.5818,60.5914,22089.0
2021-02-17 11:10:00,62.83,62.91,62.83,62.86,15838.0,60.5818,60.6589,60.5818,60.6107,15838.0
2021-02-17 11:15:00,62.85,62.87,62.73,62.79,19163.0,60.6011,60.6203,60.4854,60.5432,19163.0
2021-02-17 11:20:00,62.79,62.93,62.79,62.85,15887.0,60.5432,60.6782,60.5432,60.6011,15887.0
2021-02-17 11:25:00,62.85,63.2,62.82,63.15,18958.0,60.6011,60.9385,60.5721,60.8903,18958.0
2021-02-17 11:30:00,63.14,63.26,63.07,63.22,39809.0,60.8807,60.9964,60.8132,60.9578,39809.0
2021-02-17 11:35:00,63.22,63.22,63.03,63.05,31833.0,60.9578,60.9578,60.7746,60.7939,31833.0
2021-02-17 11:40:00,63.08,63.16,63.05,63.13,10365.0,60.8228,60.9,60.7939,60.871,10365.0
2021-02-17 11:45:00,63.17,63.17,63.06,63.11,8752.0,60.9096,60.9096,60.8035,60.8518,8752.0
2021-02-17 11:50:00,63.11,63.2,63.08,63.19,8208.0,60.8518,60.9385,60.8228,60.9289,8208.0
2021-02-17 11:55:00,63.19,63.27,63.16,63.25,13825.0,60.9289,61.006,60.9,60.9867,13825.0
2021-02-17 12:00:00,63.27,63.29,63.21,63.29,9697.0,61.006,61.0253,60.9482,61.0253,9697.0
2021-02-17 12:05:00,63.29,63.32,63.23,63.29,8865.0,61.0253,61.0542,60.9675,61.0253,8865.0
2021-02-17 12:10:00,63.28,63.35,63.26,63.26,5938.0,61.0157,61.0832,60.9964,60.9964,5938.0
2021-02-17 12:15:00,63.29,63.3,63.21,63.21,8395.0,61.0253,61.035,60.9482,60.9482,8395.0
2021-02-17 12:20:00,63.2,63.25,63.17,63.24,3106.0,60.9385,60.9867,60.9096,60.9771,3106.0
2021-02-17 12:25:00,63.26,63.26,63.17,63.24,4946.0,60.9964,60.9964,60.9096,60.9771,4946.0
2021-02-17 12:30:00,63.26,63.32,63.25,63.3,6322.0,60.9964,61.0542,60.9867,61.035,6322.0
2021-02-17 12:35:00,63.28,63.29,63.23,63.26,110399.0,61.0157,61.0253,60.9675,60.9964,110399.0
2021-02-17 12:40:00,63.26,63.27,63.2,63.24,104685.0,60.9964,61.006,60.9385,60.9771,104685.0
2021-02-17 12:45:00,63.23,63.23,63.2,63.2,5500.0,60.9675,60.9675,60.9385,60.9385,5500.0
2021-02-17 12:50:00,63.2,63.2,63.09,63.12,4142.0,60.9385,60.9385,60.8325,60.8614,4142.0
2021-02-17 12:55:00,63.11,63.19,63.11,63.16,3100.0,60.8518,60.9289,60.8518,60.9,3100.0
2021-02-17 13:00:00,63.16,63.25,63.16,63.24,6300.0,60.9,60.9867,60.9,60.9771,6300.0
2021-02-17 13:05:00,63.25,63.31,63.24,63.3,2755.0,60.9867,61.0446,60.9771,61.035,2755.0
2021-02-17 13:10:00,63.29,63.33,63.28,63.3,3563.0,61.0253,61.0639,61.0157,61.035,3563.0
2021-02-17 13:15:00,63.3,63.32,63.26,63.31,111651.0,61.035,61.0542,60.9964,61.0446,111651.0
2021-02-17 13:20:00,63.3,63.32,63.18,63.19,131992.0,61.035,61.0542,60.9193,60.9289,131992.0
2021-02-17 13:25:00,63.19,63.2,63.11,63.19,43069.0,60.9289,60.9385,60.8518,60.9289,43069.0
2021-02-17 13:30:00,63.19,63.25,63.16,63.25,5649.0,60.9289,60.9867,60.9,60.9867,5649.0
2021-02-17 13:35:00,63.25,63.25,63.17,63.17,8796.0,60.9867,60.9867,60.9096,60.9096,8796.0
2021-02-17 13:40:00,63.19,63.27,63.19,63.24,9495.0,60.9289,61.006,60.9289,60.9771,9495.0
2021-02-17 13:45:00,63.24,63.25,63.21,63.22,7786.0,60.9771,60.9867,60.9482,60.9578,7786.0
2021-02-17 13:50:00,63.21,63.3,63.17,63.3,22197.0,60.9482,61.035,60.9096,61.035,22197.0
2021-02-17 13:55:00,63.3,63.35,63.29,63.32,13853.0,61.035,61.0832,61.0253,61.0542,13853.0
2021-02-17 14:00:00,63.33,63.42,63.32,63.38,14955.0,61.0639,61.1507,61.0542,61.1121,14955.0
2021-02-17 14:05:00,63.36,63.39,63.35,63.38,6051.0,61.0928,61.1217,61.0832,61.1121,6051.0
2021-02-17 14:10:00,63.36,63.38,63.33,63.38,4000.0,61.0928,61.1121,61.0639,61.1121,4000.0
2021-02-17 14:15:00,63.38,63.41,63.33,63.38,6500.0,61.1121,61.141,61.0639,61.1121,6500.0
2021-02-17 14:20:00,63.37,63.37,63.25,63.26,11080.0,61.1025,61.1025,60.9867,60.9964,11080.0
2021-02-17 14:25:00,63.24,63.3,63.24,63.28,7100.0,60.9771,61.035,60.9771,61.0157,7100.0
2021-02-17 14:30:00,63.29,63.33,63.24,63.32,14558.0,61.0253,61.0639,60.9771,61.0542,14558.0
2021-02-17 14:35:00,63.33,63.41,63.32,63.34,5450.0,61.0639,61.141,61.0542,61.0735,5450.0
2021-02-17 14:40:00,63.33,63.36,63.31,63.36,6800.0,61.0639,61.0928,61.0446,61.0928,6800.0
2021-02-17 14:45:00,63.36,63.42,63.36,63.41,4590.0,61.0928,61.1507,61.0928,61.141,4590.0
2021-02-17 14:50:00,63.4,63.44,63.4,63.43,12282.0,61.1314,61.1699,61.1314,61.1603,12282.0
2021-02-17 14:55:00,63.44,63.52,63.43,63.46,16454.0,61.1699,61.2471,61.1603,61.1892,16454.0
2021-02-17 15:00:00,63.45,63.51,63.45,63.49,16501.0,61.1796,61.2374,61.1796,61.2182,16501.0
2021-02-17 15:05:00,63.5,63.53,63.48,63.53,10992.0,61.2278,61.2567,61.2085,61.2567,10992.0
2021-02-17 15:10:00,63.53,63.56,63.52,63.54,5507.0,61.2567,61.2857,61.2471,61.2664,5507.0
2021-02-17 15:15:00,63.53,63.57,63.51,63.55,14250.0,61.2567,61.2953,61.2374,61.276,14250.0
2021-02-17 15:20:00,63.55,63.62,63.55,63.6,16527.0,61.276,61.3435,61.276,61.3242,16527.0
2021-02-17 15:25:00,63.61,63.63,63.58,63.61,9836.0,61.3339,61.3531,61.3049,61.3339,9836.0
2021-02-17 15:30:00,63.59,63.63,63.57,63.61,12580.0,61.3146,61.3531,61.2953,61.3339,12580.0
2021-02-17 15:35:00,63.59,63.63,63.57,63.57,25672.0,61.3146,61.3531,61.2953,61.2953,25672.0
2021-02-17 15:40:00,63.58,63.63,63.57,63.59,12360.0,61.3049,61.3531,61.2953,61.3146,12360.0
2021-02-17 15:45:00,63.59,63.62,63.53,63.53,17074.0,61.3146,61.3435,61.2567,61.2567,17074.0
2021-02-17 15:50:00,63.54,63.59,63.52,63.53,20123.0,61.2664,61.3146,61.2471,61.2567,20123.0
2021-02-17 15:55:00,63.53,63.56,63.5,63.54,61621.0,61.2567,61.2857,61.2278,61.2664,61621.0
2021-02-18 09:30:00,63.24,63.53,63.18,63.4,30423.0,60.9771,61.2567,60.9193,61.1314,30423.0
2021-02-18 09:35:00,63.37,63.53,63.14,63.14,33325.0,61.1025,61.2567,60.8807,60.8807,33325.0
2021-02-18 09:40:00,63.12,63.36,63.08,63.25,52928.0,60.8614,61.0928,60.8228,60.9867,52928.0
2021-02-18 09:45:00,63.21,63.46,63.19,63.41,66504.0,60.9482,61.1892,60.9289,61.141,66504.0
2021-02-18 09:50:00,63.39,63.42,63.14,63.14,15116.0,61.1217,61.1507,60.8807,60.8807,15116.0
2021-02-18 09:55:00,63.15,63.29,63.1,63.26,23461.0,60.8903,61.0253,60.8421,60.9964,23461.0
2021-02-18 10:00:00,63.27,63.3,63.15,63.17,8270.0,61.006,61.035,60.8903,60.9096,8270.0
2021-02-18 10:05:00,63.1,63.11,62.94,63.09,29393.0,60.8421,60.8518,60.6878,60.8325,29393.0
2021-02-18 10:10:00,63.15,63.31,63.13,63.23,11423.0,60.8903,61.0446,60.871,60.9675,11423.0
2021-02-18 10:15:00,63.22,63.26,63.12,63.13,16832.0,60.9578,60.9964,60.8614,60.871,16832.0
2021-02-18 10:20:00,63.12,63.15,63.03,63.04,15625.0,60.8614,60.8903,60.7746,60.7843,15625.0
2021-02-18 10:25:00,63.03,63.09,62.97,63.08,12872.0,60.7746,60.8325,60.7168,60.8228,12872.0
2021-02-18 10:30:00,63.09,63.09,62.89,62.93,9358.0,60.8325,60.8325,60.6396,60.6782,9358.0
2021-02-18 10:35:00,62.88,63.03,62.87,63.01,11363.0,60.63,60.7746,60.6203,60.7553,11363.0
2021-02-18 10:40:00,62.99,63.06,62.95,63.01,69047.0,60.736,60.8035,60.6975,60.7553,69047.0
2021-02-18 10:45:00,63.0,63.05,62.89,63.05,8750.0,60.7457,60.7939,60.6396,60.7939,8750.0
2021-02-18 10:50:00,63.06,63.17,63.04,63.12,6030.0,60.8035,60.9096,60.7843,60.8614,6030.0
2021-02-18 10:55:00,63.16,63.19,63.09,63.09,8400.0,60.9,60.9289,60.8325,60.8325,8400.0
2021-02-18 11:00:00,63.07,63.16,63.0,63.16,19630.0,60.8132,60.9,60.7457,60.9,19630.0
2021-02-18 11:05:00,63.15,63.18,63.11,63.11,7885.0,60.8903,60.9193,60.8518,60.8518,7885.0
2021-02-18 11:10:00,63.11,63.15,63.01,63.13,10400.0,60.8518,60.8903,60.7553,60.871,10400.0
2021-02-18 11:15:00,63.13,63.27,63.12,63.18,19908.0,60.871,61.006,60.8614,60.9193,19908.0
2021-02-18 11:20:00,63.17,63.22,63.13,63.14,8351.0,60.9096,60.9578,60.871,60.8807,8351.0
2021-02-18 11:25:00,63.15,63.2,63.13,63.18,5640.0,60.8903,60.9385,60.871,60.9193,5640.0
2021-02-18 11:30:00,63.14,63.18,63.1,63.17,9700.0,60.8807,60.9193,60.8421,60.9096,9700.0
2021-02-18 11:35:00,63.16,63.25,63.16,63.16,4432.0,60.9,60.9867,60.9,60.9,4432.0
2021-02-18 11:40:00,63.15,63.17,63.07,63.11,3917.0,60.8903,60.9096,60.8132,60.8518,3917.0
2021-02-18 11:45:00,63.11,63.11,63.04,63.05,3500.0,60.8518,60.8518,60.7843,60.7939,3500.0
2021-02-18 11:50:00,63.07,63.12,63.07,63.1,3859.0,60.8132,60.8614,60.8132,60.8421,3859.0
2021-02-18 11:55:00,63.1,63.1,63.03,63.06,2900.0,60.8421,60.8421,60.7746,60.8035,2900.0
2021-02-18 12:00:00,63.06,63.06,63.01,63.03,4233.0,60.8035,60.8035,60.7553,60.7746,4233.0
2021-02-18 12:05:00,62.99,62.99,62.93,62.99,11860.0,60.736,60.736,60.6782,60.736,11860.0
2021-02-18 12:10:00,62.97,63.06,62.97,63.02,4628.0,60.7168,60.8035,60.7168,60.765,4628.0
2021-02-18 12:15:00,63.01,63.04,62.97,63.0,4718.0,60.7553,60.7843,60.7168,60.7457,4718.0
2021-02-18 12:20:00,62.99,63.04,62.99,63.04,2152.0,60.736,60.7843,60.736,60.7843,2152.0
2021-02-18 12:25:00,63.04,63.06,62.96,62.97,3000.0,60.7843,60.8035,60.7071,60.7168,3000.0
2021-02-18 12:30:00,62.95,62.95,62.9,62.93,6195.0,60.6975,60.6975,60.6493,60.6782,6195.0
2021-02-18 12:35:00,62.93,62.96,62.93,62.95,1861.0,60.6782,60.7071,60.6782,60.6975,1861.0
2021-02-18 12:40:00,62.94,62.99,62.94,62.96,4650.0,60.6878,60.736,60.6878,60.7071,4650.0
2021-02-18 12:45:00,62.94,62.97,62.93,62.94,7100.0,60.6878,60.7168,60.6782,60.6878,7100.0
2021-02-18 12:50:00,62.92,62.92,62.85,62.87,2450.0,60.6686,60.6686,60.6011,60.6203,2450.0
2021-02-18 12:55:00,62.87,62.91,62.87,62.9,4530.0,60.6203,60.6589,60.6203,60.6493,4530.0
2021-02-18 13:00:00,62.88,62.88,62.83,62.84,3200.0,60.63,60.63,60.5818,60.5914,3200.0
2021-02-18 13:05:00,62.82,62.84,62.8,62.83,3500.0,60.5721,60.5914,60.5528,60.5818,3500.0
2021-02-18 13:10:00,62.83,62.88,62.82,62.87,3825.0,60.5818,60.63,60.5721,60.6203,3825.0
2021-02-18 13:15:00,62.89,62.98,62.88,62.98,3168.0,60.6396,60.7264,60.63,60.7264,3168.0
2021-02-18 13:20:00,62.99,63.11,62.97,63.08,9236.0,60.736,60.8518,60.7168,60.8228,9236.0
2021-02-18 13:25:00,63.09,63.15,63.07,63.13,7504.0,60.8325,60.8903,60.8132,60.871,7504.0
2021-02-18 13:30:00,63.12,63.19,63.12,63.14,7912.0,60.8614,60.9289,60.8614,60.8807,7912.0
2021-02-18 13:35:00,63.14,63.17,63.1,63.13,5800.0,60.8807,60.9096,60.8421,60.871,5800.0
2021-02-18 13:40:00,63.13,63.18,63.11,63.13,2393.0,60.871,60.9193,60.8518,60.871,2393.0
2021-02-18 13:45:00,63.15,63.18,63.13,63.15,3897.0,60.8903,60.9193,60.871,60.8903,3897.0
2021-02-18 13:50:00,63.16,63.2,63.16,63.2,2500.0,60.9,60.9385,60.9,60.9385,2500.0
2021-02-18 13:55:00,63.17,63.21,63.17,63.19,1514.0,60.9096,60.9482,60.9096,60.9289,1514.0
2021-02-18 14:00:00,63.18,63.33,63.18,63.29,6285.0,60.9193,61.0639,60.9193,61.0253,6285.0
2021-02-18 14:05:00,63.3,63.32,63.25,63.3,9315.0,61.035,61.0542,60.9867,61.035,9315.0
2021-02-18 14:10:00,63.31,63.35,63.29,63.34,3150.0,61.0446,61.0832,61.0253,61.0735,3150.0
2021-02-18 14:15:00,63.36,63.38,63.31,63.34,5207.0,61.0928,61.1121,61.0446,61.0735,5207.0
2021-02-18 14:20:00,63.36,63.43,63.32,63.43,3776.0,61.0928,61.1603,61.0542,61.1603,3776.0
2021-02-18 14:25:00,63.41,63.44,63.38,63.41,4408.0,61.141,61.1699,61.1121,61.141,4408.0
2021-02-18 14:30:00,63.42,63.45,63.41,63.43,6050.0,61.1507,61.1796,61.141,61.1603,6050.0
2021-02-18 14:35:00,63.43,63.44,63.37,63.4,10629.0,61.1603,61.1699,61.1025,61.1314,10629.0
2021-02-18 14:40:00,63.39,63.42,63.39,63.39,4900.0,61.1217,61.1507,61.1217,61.1217,4900.0
2021-02-18 14:45:00,63.38,63.43,63.38,63.4,2200.0,61.1121,61.1603,61.1121,61.1314,2200.0
2021-02-18 14:50:00,63.4,63.4,63.33,63.35,7141.0,61.1314,61.1314,61.0639,61.0832,7141.0
2021-02-18 14:55:00,63.35,63.44,63.35,63.42,7077.0,61.0832,61.1699,61.0832,61.1507,7077.0
2021-02-18 15:00:00,63.43,63.45,63.42,63.43,4153.0,61.1603,61.1796,61.1507,61.1603,4153.0
2021-02-18 15:05:00,63.42,63.46,63.4,63.44,12234.0,61.1507,61.1892,61.1314,61.1699,12234.0
2021-02-18 15:10:00,63.42,63.42,63.4,63.42,4000.0,61.1507,61.1507,61.1314,61.1507,4000.0
2021-02-18 15:15:00,63.42,63.44,63.38,63.4,11444.0,61.1507,61.1699,61.1121,61.1314,11444.0
2021-02-18 15:20:00,63.4,63.4,63.35,63.36,6314.0,61.1314,61.1314,61.0832,61.0928,6314.0
2021-02-18 15:25:00,63.38,63.41,63.35,63.38,11640.0,61.1121,61.141,61.0832,61.1121,11640.0
2021-02-18 15:30:00,63.38,63.42,63.38,63.41,22841.0,61.1121,61.1507,61.1121,61.141,22841.0
2021-02-18 15:35:00,63.42,63.42,63.35,63.35,7570.0,61.1507,61.1507,61.0832,61.0832,7570.0
2021-02-18 15:40:00,63.35,63.35,63.3,63.33,21668.0,61.0832,61.0832,61.035,61.0639,21668.0
2021-02-18 15:45:00,63.34,63.36,63.29,63.29,10722.0,61.0735,61.0928,61.0253,61.0253,10722.0
2021-02-18 15:50:00,63.3,63.33,63.24,63.26,12902.0,61.035,61.0639,60.9771,60.9964,12902.0
2021-02-18 15:55:00,63.24,63.24,63.16,63.18,27950.0,60.9771,60.9771,60.9,60.9193,27950.0
2021-02-19 09:30:00,63.68,63.78,63.54,63.78,45676.0,61.4014,61.4978,61.2664,61.4978,45676.0
2021-02-19 09:35:00,63.79,63.91,63.74,63.77,27938.0,61.5074,61.6231,61.4592,61.4881,27938.0
2021-02-19 09:40:00,63.77,63.83,63.65,63.83,49152.0,61.4881,61.546,61.3724,61.546,49152.0
2021-02-19 09:45:00,63.78,63.9,63.77,63.86,26371.0,61.4978,61.6135,61.4881,61.5749,26371.0
2021-02-19 09:50:00,63.88,63.94,63.86,63.91,13850.0,61.5942,61.6521,61.5749,61.6231,13850.0
2021-02-19 09:55:00,63.91,64.06,63.89,64.04,22211.0,61.6231,61.7678,61.6038,61.7485,22211.0
2021-02-19 10:00:00,64.06,64.07,63.91,63.94,35580.0,61.7678,61.7774,61.6231,61.6521,35580.0
2021-02-19 10:05:00,63.95,64.05,63.95,63.97,28895.0,61.6617,61.7581,61.6617,61.681,28895.0
2021-02-19 10:10:00,63.94,63.96,63.89,63.95,16871.0,61.6521,61.6713,61.6038,61.6617,16871.0
2021-02-19 10:15:00,63.96,64.0,63.91,63.98,71579.0,61.6713,61.7099,61.6231,61.6906,71579.0
2021-02-19 10:20:00,63.99,64.05,63.96,64.05,32640.0,61.7003,61.7581,61.6713,61.7581,32640.0
2021-02-19 10:25:00,64.04,64.17,64.04,64.14,18431.0,61.7485,61.8738,61.7485,61.8449,18431.0
2021-02-19 10:30:00,64.14,64.26,64.14,64.18,12570.0,61.8449,61.9606,61.8449,61.8835,12570.0
2021-02-19 10:35:00,64.16,64.22,64.13,64.2,11422.0,61.8642,61.922,61.8353,61.9028,11422.0
2021-02-19 10:40:00,64.18,64.25,64.18,64.23,18564.0,61.8835,61.951,61.8835,61.9317,18564.0
2021-02-19 10:45:00,64.2,64.25,64.18,64.2,12477.0,61.9028,61.951,61.8835,61.9028,12477.0
2021-02-19 10:50:00,64.2,64.22,64.15,64.2,8850.0,61.9028,61.922,61.8545,61.9028,8850.0
2021-02-19 10:55:00,64.22,64.26,64.18,64.23,6277.0,61.922,61.9606,61.8835,61.9317,6277.0
2021-02-19 11:00:00,64.24,64.33,64.24,64.27,21962.0,61.9413,62.0281,61.9413,61.9702,21962.0
2021-02-19 11:05:00,64.27,64.39,64.27,64.31,49470.0,61.9702,62.086,61.9702,62.0088,49470.0
2021-02-19 11:10:00,64.33,64.34,64.22,64.24,11914.0,62.0281,62.0377,61.922,61.9413,11914.0
2021-02-19 11:15:00,64.25,64.32,64.25,64.31,3390.0,61.951,62.0185,61.951,62.0088,3390.0
2021-02-19 11:20:00,64.32,64.41,64.32,64.41,6497.0,62.0185,62.1052,62.0185,62.1052,6497.0
2021-02-19 11:25:00,64.39,64.44,64.38,64.44,6650.0,62.086,62.1342,62.0763,62.1342,6650.0
2021-02-19 11:30:00,64.44,64.52,64.44,64.5,21309.0,62.1342,62.2113,62.1342,62.192,21309.0
2021-02-19 11:35:00,64.5,64.52,64.44,64.45,69791.0,62.192,62.2113,62.1342,62.1438,69791.0
2021-02-19 11:40:00,64.47,64.52,64.47,64.49,9236.0,62.1631,62.2113,62.1631,62.1824,9236.0
2021-02-19 11:45:00,64.49,64.49,64.44,64.45,1944.0,62.1824,62.1824,62.1342,62.1438,1944.0
2021-02-19 11:50:00,64.44,64.47,64.39,64.39,4900.0,62.1342,62.1631,62.086,62.086,4900.0
2021-02-19 11:55:00,64.41,64.43,64.33,64.34,18672.0,62.1052,62.1245,62.0281,62.0377,18672.0
2021-02-19 12:00:00,64.34,64.38,64.28,64.38,9210.0,62.0377,62.0763,61.9799,62.0763,9210.0
2021-02-19 12:05:00,64.38,64.41,64.33,64.34,7888.0,62.0763,62.1052,62.0281,62.0377,7888.0
2021-02-19 12:10:00,64.33,64.39,64.33,64.38,5570.0,62.0281,62.086,62.0281,62.0763,5570.0
2021-02-19 12:15:00,64.38,64.42,64.37,64.37,8000.0,62.0763,62.1149,62.0667,62.0667,8000.0
2021-02-19 12:20:00,64.37,64.37,64.19,64.21,20232.0,62.0667,62.0667,61.8931,61.9124,20232.0
2021-02-19 12:25:00,64.21,64.23,64.17,64.17,2617.0,61.9124,61.9317,61.8738,61.8738,2617.0
2021-02-19 12:30:00,64.17,64.22,64.17,64.2,15400.0,61.8738,61.922,61.8738,61.9028,15400.0
2021-02-19 12:35:00,64.2,64.25,64.17,64.25,8005.0,61.9028,61.951,61.8738,61.951,8005.0
2021-02-19 12:40:00,64.23,64.23,64.13,64.2,7653.0,61.9317,61.9317,61.8353,61.9028,7653.0
2021-02-19 12:45:00,64.19,64.3,64.19,64.23,7125.0,61.8931,61.9992,61.8931,61.9317,7125.0
2021-02-19 12:50:00,64.22,64.23,64.05,64.06,6150.0,61.922,61.9317,61.7581,61.7678,6150.0
2021-02-19 12:55:00,64.06,64.17,64.05,64.17,13685.0,61.7678,61.8738,61.7581,61.8738,13685.0
2021-02-19 13:00:00,64.17,64.23,64.17,64.22,12723.0,61.8738,61.9317,61.8738,61.922,12723.0
2021-02-19 13:05:00,64.21,64.24,64.14,64.15,5281.0,61.9124,61.9413,61.8449,61.8545,5281.0
2021-02-19 13:10:00,64.14,64.24,64.13,64.19,14200.0,61.8449,61.9413,61.8353,61.8931,14200.0
2021-02-19 13:15:00,64.16,64.24,64.15,64.22,3700.0,61.8642,61.9413,61.8545,61.922,3700.0
2021-02-19 13:20:00,64.21,64.25,64.19,64.25,9707.0,61.9124,61.951,61.8931,61.951,9707.0
2021-02-19 13:25:00,64.27,64.29,64.25,64.26,2620.0,61.9702,61.9895,61.951,61.9606,2620.0
2021-02-19 13:30:00,64.25,64.29,64.22,64.25,6858.0,61.951,61.9895,61.922,61.951,6858.0
2021-02-19 13:35:00,64.26,64.34,64.24,64.32,10003.0,61.9606,62.0377,61.9413,62.0185,10003.0
2021-02-19 13:40:00,64.33,64.34,64.3,64.3,6978.0,62.0281,62.0377,61.9992,61.9992,6978.0
2021-02-19 13:45:00,64.3,64.36,64.29,64.33,58338.0,61.9992,62.057,61.9895,62.0281,58338.0
2021-02-19 13:50:00,64.33,64.4,64.32,64.4,18799.0,62.0281,62.0956,62.0185,62.0956,18799.0
2021-02-19 13:55:00,64.39,64.44,64.37,64.44,7850.0,62.086,62.1342,62.0667,62.1342,7850.0
2021-02-19 14:00:00,64.44,64.46,64.37,64.37,10733.0,62.1342,62.1534,62.0667,62.0667,10733.0
2021-02-19 14:05:00,64.38,64.4,64.34,64.35,10463.0,62.0763,62.0956,62.0377,62.0474,10463.0
2021-02-19 14:10:00,64.36,64.4,64.36,64.36,3306.0,62.057,62.0956,62.057,62.057,3306.0
2021-02-19 14:15:00,64.36,64.44,64.35,64.4,8521.0,62.057,62.1342,62.0474,62.0956,8521.0
2021-02-19 14:20:00,64.4,64.4,64.21,64.23,18046.0,62.0956,62.0956,61.9124,61.9317,18046.0
2021-02-19 14:25:00,64.24,64.26,64.16,64.17,27667.0,61.9413,61.9606,61.8642,61.8738,27667.0
2021-02-19 14:30:00,64.18,64.33,64.18,64.3,11803.0,61.8835,62.0281,61.8835,61.9992,11803.0
2021-02-19 14:35:00,64.3,64.33,64.29,64.3,7653.0,61.9992,62.0281,61.9895,61.9992,7653.0
2021-02-19 14:40:00,64.29,64.3,64.25,64.3,6860.0,61.9895,61.9992,61.951,61.9992,6860.0
2021-02-19 14:45:00,64.28,64.35,64.27,64.31,7925.0,61.9799,62.0474,61.9702,62.0088,7925.0
2021-02-19 14:50:00,64.31,64.4,64.28,64.39,13180.0,62.0088,62.0956,61.9799,62.086,13180.0
2021-02-19 14:55:00,64.39,64.43,64.38,64.39,8700.0,62.086,62.1245,62.0763,62.086,8700.0
2021-02-19 15:00:00,64.38,64.41,64.34,64.41,8910.0,62.0763,62.1052,62.0377,62.1052,8910.0
2021-02-19 15:05:00,64.4,64.4,64.28,64.31,6438.0,62.0956,62.0956,61.9799,62.0088,6438.0
2021-02-19 15:10:00,64.31,64.41,64.31,64.37,14076.0,62.0088,62.1052,62.0088,62.0667,14076.0
2021-02-19 15:15:00,64.36,64.41,64.33,64.4,23515.0,62.057,62.1052,62.0281,62.0956,23515.0
2021-02-19 15:20:00,64.39,64.39,64.33,64.37,10609.0,62.086,62.086,62.0281,62.0667,10609.0
2021-02-19 15:25:00,64.37,64.39,64.32,64.37,11147.0,62.0667,62.086,62.0185,62.0667,11147.0
2021-02-19 15:30:00,64.37,64.48,64.36,64.47,20510.0,62.0667,62.1727,62.057,62.1631,20510.0
2021-02-19 15:35:00,64.47,64.53,64.44,64.53,17220.0,62.1631,62.2209,62.1342,62.2209,17220.0
2021-02-19 15:40:00,64.53,64.54,64.45,64.45,14683.0,62.2209,62.2306,62.1438,62.1438,14683.0
2021-02-19 15:45:00,64.45,64.52,64.42,64.42,58100.0,62.1438,62.2113,62.1149,62.1149,58100.0
2021-02-19 15:50:00,64.43,64.45,64.38,64.38,47357.0,62.1245,62.1438,62.0763,62.0763,47357.0
2021-02-19 15:55:00,64.37,64.41,64.31,64.4,79886.0,62.0667,62.1052,62.0088,62.0956,79886.0
2021-02-22 09:30:00,64.05,64.1,63.46,63.46,40415.0,61.7581,61.8063,61.1892,61.1892,40415.0
2021-02-22 09:35:00,63.46,63.83,63.38,63.79,32975.0,61.1892,61.546,61.1121,61.5074,32975.0
2021-02-22 09:40:00,63.78,63.79,63.64,63.71,26593.0,61.4978,61.5074,61.3628,61.4303,26593.0
2021-02-22 09:45:00,63.73,63.88,63.73,63.78,22230.0,61.4496,61.5942,61.4496,61.4978,22230.0
2021-02-22 09:50:00,63.78,63.84,63.67,63.8,13897.0,61.4978,61.5556,61.3917,61.5171,13897.0
2021-02-22 09:55:00,63.8,63.99,63.77,63.98,21883.0,61.5171,61.7003,61.4881,61.6906,21883.0
2021-02-22 10:00:00,63.98,64.03,63.85,63.93,11651.0,61.6906,61.7388,61.5653,61.6424,11651.0
2021-02-22 10:05:00,63.91,63.99,63.87,63.93,11425.0,61.6231,61.7003,61.5846,61.6424,11425.0
2021-02-22 10:10:00,63.94,64.14,63.93,63.99,28616.0,61.6521,61.8449,61.6424,61.7003,28616.0
2021-02-22 10:15:00,63.98,63.98,63.64,63.67,12551.0,61.6906,61.6906,61.3628,61.3917,12551.0
2021-02-22 10:20:00,63.67,63.74,63.61,63.7,11099.0,61.3917,61.4592,61.3339,61.4206,11099.0
2021-02-22 10:25:00,63.68,63.72,63.63,63.72,14858.0,61.4014,61.4399,61.3531,61.4399,14858.0
2021-02-22 10:30:00,63.71,63.75,63.66,63.7,12600.0,61.4303,61.4689,61.3821,61.4206,12600.0
2021-02-22 10:35:00,63.71,63.83,63.71,63.81,15188.0,61.4303,61.546,61.4303,61.5267,15188.0
2021-02-22 10:40:00,63.79,63.92,63.79,63.91,15115.0,61.5074,61.6328,61.5074,61.6231,15115.0
2021-02-22 10:45:00,63.9,63.91,63.81,63.81,12691.0,61.6135,61.6231,61.5267,61.5267,12691.0
2021-02-22 10:50:00,63.82,63.82,63.55,63.57,17686.0,61.5363,61.5363,61.276,61.2953,17686.0
2021-02-22 10:55:00,63.57,63.66,63.57,63.66,19282.0,61.2953,61.3821,61.2953,61.3821,19282.0
2021-02-22 11:00:00,63.65,63.72,63.65,63.7,11465.0,61.3724,61.4399,61.3724,61.4206,11465.0
2021-02-22 11:05:00,63.7,63.71,63.56,63.6,16173.0,61.4206,61.4303,61.2857,61.3242,16173.0
2021-02-22 11:10:00,63.6,63.7,63.52,63.69,14607.0,61.3242,61.4206,61.2471,61.411,14607.0
2021-02-22 11:15:00,63.69,63.83,63.68,63.8,7920.0,61.411,61.546,61.4014,61.5171,7920.0
2021-02-22 11:20:00,63.8,63.89,63.8,63.88,9900.0,61.5171,61.6038,61.5171,61.5942,9900.0
2021-02-22 11:25:00,63.89,63.89,63.78,63.82,26056.0,61.6038,61.6038,61.4978,61.5363,26056.0
2021-02-22 11:30:00,63.8,63.84,63.72,63.78,5100.0,61.5171,61.5556,61.4399,61.4978,5100.0
2021-02-22 11:35:00,63.79,63.88,63.79,63.88,5850.0,61.5074,61.5942,61.5074,61.5942,5850.0
2021-02-22 11:40:00,63.87,63.9,63.83,63.83,8700.0,61.5846,61.6135,61.546,61.546,8700.0
2021-02-22 11:45:00,63.81,63.87,63.8,63.8,7663.0,61.5267,61.5846,61.5171,61.5171,7663.0
2021-02-22 11:50:00,63.82,63.92,63.82,63.92,17079.0,61.5363,61.6328,61.5363,61.6328,17079.0
2021-02-22 11:55:00,63.95,64.0,63.91,63.98,5701.0,61.6617,61.7099,61.6231,61.6906,5701.0
2021-02-22 12:00:00,63.96,64.02,63.96,64.01,9572.0,61.6713,61.7292,61.6713,61.7196,9572.0
2021-02-22 12:05:00,64.02,64.12,64.01,64.11,6268.0,61.7292,61.8256,61.7196,61.816,6268.0
2021-02-22 12:10:00,64.1,64.1,64.03,64.1,9413.0,61.8063,61.8063,61.7388,61.8063,9413.0
2021-02-22 12:15:00,64.09,64.12,64.03,64.05,7187.0,61.7967,61.8256,61.7388,61.7581,7187.0
2021-02-22 12:20:00,64.04,64.12,64.04,64.08,5864.0,61.7485,61.8256,61.7485,61.787,5864.0
2021-02-22 12:25:00,64.08,64.14,64.07,64.12,2300.0,61.787,61.8449,61.7774,61.8256,2300.0
2021-02-22 12:30:00,64.12,64.15,64.08,64.15,7397.0,61.8256,61.8545,61.787,61.8545,7397.0
2021-02-22 12:35:00,64.15,64.22,64.13,64.22,9976.0,61.8545,61.922,61.8353,61.922,9976.0
2021-02-22 12:40:00,64.24,64.32,64.23,64.32,265112.0,61.9413,62.0185,61.9317,62.0185,265112.0
2021-02-22 12:45:00,64.32,64.33,64.27,64.28,2400.0,62.0185,62.0281,61.9702,61.9799,2400.0
2021-02-22 12:50:00,64.27,64.34,64.27,64.32,2349.0,61.9702,62.0377,61.9702,62.0185,2349.0
2021-02-22 12:55:00,64.31,64.35,64.29,64.33,8300.0,62.0088,62.0474,61.9895,62.0281,8300.0
2021-02-22 13:00:00,64.33,64.33,64.24,64.26,5700.0,62.0281,62.0281,61.9413,61.9606,5700.0
2021-02-22 13:05:00,64.27,64.3,64.26,64.28,4450.0,61.9702,61.9992,61.9606,61.9799,4450.0
2021-02-22 13:10:00,64.29,64.35,64.29,64.32,9202.0,61.9895,62.0474,61.9895,62.0185,9202.0
2021-02-22 13:15:00,64.31,64.36,64.31,64.36,1800.0,62.0088,62.057,62.0088,62.057,1800.0
2021-02-22 13:20:00,64.37,64.38,64.26,64.27,2960.0,62.0667,62.0763,61.9606,61.9702,2960.0
2021-02-22 13:25:00,64.25,64.27,64.23,64.24,1400.0,61.951,61.9702,61.9317,61.9413,1400.0
2021-02-22 13:30:00,64.24,64.28,64.24,64.27,8497.0,61.9413,61.9799,61.9413,61.9702,8497.0
2021-02-22 13:35:00,64.26,64.3,64.25,64.3,2661.0,61.9606,61.9992,61.951,61.9992,2661.0
2021-02-22 13:40:00,64.28,64.28,64.23,64.25,2107.0,61.9799,61.9799,61.9317,61.951,2107.0
2021-02-22 13:45:00,64.27,64.27,64.25,64.26,1797.0,61.9702,61.9702,61.951,61.9606,1797.0
2021-02-22 13:50:00,64.27,64.28,64.2,64.2,20007.0,61.9702,61.9799,61.9028,61.9028,20007.0
2021-02-22 13:55:00,64.22,64.23,64.21,64.23,4000.0,61.922,61.9317,61.9124,61.9317,4000.0
2021-02-22 14:00:00,64.23,64.25,64.21,64.23,15500.0,61.9317,61.951,61.9124,61.9317,15500.0
2021-02-22 14:05:00,64.23,64.24,64.14,64.15,20057.0,61.9317,61.9413,61.8449,61.8545,20057.0
2021-02-22 14:10:00,64.15,64.16,64.01,64.02,16364.0,61.8545,61.8642,61.7196,61.7292,16364.0
2021-02-22 14:15:00,64.05,64.08,64.03,64.06,7700.0,61.7581,61.787,61.7388,61.7678,7700.0
2021-02-22 14:20:00,64.05,64.05,64.01,64.04,8105.0,61.7581,61.7581,61.7196,61.7485,8105.0
2021-02-22 14:25:00,64.07,64.14,64.07,64.14,4337.0,61.7774,61.8449,61.7774,61.8449,4337.0
2021-02-22 14:30:00,64.09,64.12,64.04,64.06,17100.0,61.7967,61.8256,61.7485,61.7678,17100.0
2021-02-22 14:35:00,64.05,64.09,64.02,64.09,12010.0,61.7581,61.7967,61.7292,61.7967,12010.0
2021-02-22 14:40:00,64.07,64.1,64.07,64.08,1800.0,61.7774,61.8063,61.7774,61.787,1800.0
2021-02-22 14:45:00,64.06,64.06,63.99,64.0,2700.0,61.7678,61.7678,61.7003,61.7099,2700.0
2021-02-22 14:50:00,64.01,64.01,63.93,63.93,4100.0,61.7196,61.7196,61.6424,61.6424,4100.0
2021-02-22 14:55:00,63.92,63.99,63.91,63.97,10373.0,61.6328,61.7003,61.6231,61.681,10373.0
2021-02-22 15:00:00,63.98,63.99,63.94,63.94,2782.0,61.6906,61.7003,61.6521,61.6521,2782.0
2021-02-22 15:05:00,63.96,63.96,63.85,63.85,3512.0,61.6713,61.6713,61.5653,61.5653,3512.0
2021-02-22 15:10:00,63.86,63.89,63.76,63.8,6327.0,61.5749,61.6038,61.4785,61.5171,6327.0
2021-02-22 15:15:00,63.81,63.83,63.74,63.74,10900.0,61.5267,61.546,61.4592,61.4592,10900.0
2021-02-22 15:20:00,63.75,63.75,63.61,63.66,29648.0,61.4689,61.4689,61.3339,61.3821,29648.0
2021-02-22 15:25:00,63.68,63.7,63.62,63.62,16481.0,61.4014,61.4206,61.3435,61.3435,16481.0
2021-02-22 15:30:00,63.62,63.69,63.61,63.61,36294.0,61.3435,61.411,61.3339,61.3339,36294.0
2021-02-22 15:35:00,63.61,63.61,63.52,63.52,24529.0,61.3339,61.3339,61.2471,61.2471,24529.0
2021-02-22 15:40:00,63.51,63.57,63.47,63.54,40090.0,61.2374,61.2953,61.1989,61.2664,40090.0
2021-02-22 15:45:00,63.55,63.6,63.55,63.55,32180.0,61.276,61.3242,61.276,61.276,32180.0
2021-02-22 15:50:00,63.56,63.56,63.46,63.47,40527.0,61.2857,61.2857,61.1892,61.1989,40527.0
2021-02-22 15:55:00,63.47,63.51,63.42,63.44,55553.0,61.1989,61.2374,61.1507,61.1699,55553.0
2021-02-23 09:30:00,62.91,62.91,62.3,62.43,36645.0,60.6589,60.6589,60.0707,60.1961,36645.0
2021-02-23 09:35:00,62.37,62.53,62.34,62.42,31659.0,60.1382,60.2925,60.1093,60.1864,31659.0
2021-02-23 09:40:00,62.41,62.41,61.98,62.03,72836.0,60.1768,60.1768,59.7622,59.8104,72836.0
2021-02-23 09:45:00,62.03,62.05,61.52,61.55,44622.0,59.8104,59.8297,59.3187,59.3476,44622.0
2021-02-23 09:50:00,61.48,61.83,61.33,61.83,72815.0,59.2801,59.6176,59.1354,59.6176,72815.0
2021-02-23 09:55:00,61.85,62.11,61.79,62.08,65927.0,59.6368,59.8875,59.579,59.8586,65927.0
2021-02-23 10:00:00,62.08,62.15,61.95,62.15,45639.0,59.8586,59.9261,59.7333,59.9261,45639.0
2021-02-23 10:05:00,62.16,62.21,61.93,62.21,54547.0,59.9357,59.984,59.714,59.984,54547.0
2021-02-23 10:10:00,62.2,62.2,62.04,62.07,36040.0,59.9743,59.9743,59.82,59.849,36040.0
2021-02-23 10:15:00,62.04,62.05,61.92,62.03,31095.0,59.82,59.8297,59.7043,59.8104,31095.0
2021-02-23 10:20:00,62.04,62.4,62.0,62.4,24834.0,59.82,60.1672,59.7815,60.1672,24834.0
2021-02-23 10:25:00,62.41,62.5,62.33,62.46,14410.0,60.1768,60.2636,60.0997,60.225,14410.0
2021-02-23 10:30:00,62.5,62.58,62.34,62.5,27361.0,60.2636,60.3407,60.1093,60.2636,27361.0
2021-02-23 10:35:00,62.49,62.51,62.38,62.48,11839.0,60.2539,60.2732,60.1479,60.2443,11839.0
2021-02-23 10:40:00,62.46,62.64,62.39,62.64,21133.0,60.225,60.3986,60.1575,60.3986,21133.0
2021-02-23 10:45:00,62.63,62.8,62.59,62.75,31826.0,60.3889,60.5528,60.3504,60.5046,31826.0
2021-02-23 10:50:00,62.76,62.9,62.71,62.9,23184.0,60.5143,60.6493,60.4661,60.6493,23184.0
2021-02-23 10:55:00,62.9,62.91,62.71,62.8,19780.0,60.6493,60.6589,60.4661,60.5528,19780.0
2021-02-23 11:00:00,62.82,62.95,62.78,62.95,17406.0,60.5721,60.6975,60.5336,60.6975,17406.0
2021-02-23 11:05:00,62.97,62.97,62.85,62.96,25528.0,60.7168,60.7168,60.6011,60.7071,25528.0
2021-02-23 11:10:00,62.97,62.99,62.83,62.87,24394.0,60.7168,60.736,60.5818,60.6203,24394.0
2021-02-23 11:15:00,62.9,62.96,62.59,62.62,12334.0,60.6493,60.7071,60.3504,60.3793,12334.0
2021-02-23 11:20:00,62.62,62.64,62.47,62.56,14277.0,60.3793,60.3986,60.2347,60.3214,14277.0
2021-02-23 11:25:00,62.57,62.57,62.43,62.46,8587.0,60.3311,60.3311,60.1961,60.225,8587.0
2021-02-23 11:30:00,62.45,62.54,62.32,62.53,12416.0,60.2154,60.3022,60.09,60.2925,12416.0
2021-02-23 11:35:00,62.52,62.55,62.42,62.46,8173.0,60.2829,60.3118,60.1864,60.225,8173.0
2021-02-23 11:40:00,62.46,62.46,62.23,62.23,10345.0,60.225,60.225,60.0032,60.0032,10345.0
2021-02-23 11:45:00,62.21,62.28,62.18,62.18,11782.0,59.984,60.0515,59.955,59.955,11782.0
2021-02-23 11:50:00,62.17,62.38,62.17,62.33,11068.0,59.9454,60.1479,59.9454,60.0997,11068.0
2021-02-23 11:55:00,62.33,62.33,62.22,62.23,50115.0,60.0997,60.0997,59.9936,60.0032,50115.0
2021-02-23 12:00:00,62.21,62.21,62.04,62.14,13976.0,59.984,59.984,59.82,59.9165,13976.0
2021-02-23 12:05:00,62.14,62.17,61.99,62.03,19400.0,59.9165,59.9454,59.7718,59.8104,19400.0
2021-02-23 12:10:00,62.03,62.1,62.0,62.01,7341.0,59.8104,59.8779,59.7815,59.7911,7341.0
2021-02-23 12:15:00,61.96,62.1,61.94,62.1,23267.0,59.7429,59.8779,59.7236,59.8779,23267.0
2021-02-23 12:20:00,62.08,62.11,62.01,62.1,11437.0,59.8586,59.8875,59.7911,59.8779,11437.0
2021-02-23 12:25:00,62.12,62.27,62.1,62.26,8681.0,59.8972,60.0418,59.8779,60.0322,8681.0
2021-02-23 12:30:00,62.25,62.38,62.24,62.33,13042.0,60.0225,60.1479,60.0129,60.0997,13042.0
2021-02-23 12:35:00,62.33,62.33,62.14,62.22,14105.0,60.0997,60.0997,59.9165,59.9936,14105.0
2021-02-23 12:40:00,62.19,62.2,62.15,62.19,14746.0,59.9647,59.9743,59.9261,59.9647,14746.0
2021-02-23 12:45:00,62.18,62.24,62.17,62.22,10682.0,59.955,60.0129,59.9454,59.9936,10682.0
2021-02-23 12:50:00,62.22,62.34,62.13,62.34,9457.0,59.9936,60.1093,59.9068,60.1093,9457.0
2021-02-23 12:55:00,62.33,62.35,62.11,62.16,13781.0,60.0997,60.119,59.8875,59.9357,13781.0
2021-02-23 13:00:00,62.16,62.37,62.07,62.25,11600.0,59.9357,60.1382,59.849,60.0225,11600.0
2021-02-23 13:05:00,62.23,62.33,62.22,62.33,7474.0,60.0032,60.0997,59.9936,60.0997,7474.0
2021-02-23 13:10:00,62.33,62.45,62.3,62.43,21524.0,60.0997,60.2154,60.0707,60.1961,21524.0
2021-02-23 13:15:00,62.44,62.46,62.39,62.41,9714.0,60.2057,60.225,60.1575,60.1768,9714.0
2021-02-23 13:20:00,62.38,62.54,62.38,62.53,10059.0,60.1479,60.3022,60.1479,60.2925,10059.0
2021-02-23 13:25:00,62.52,62.57,62.47,62.55,10103.0,60.2829,60.3311,60.2347,60.3118,10103.0
2021-02-23 13:30:00,62.54,62.56,62.46,62.55,7868.0,60.3022,60.3214,60.225,60.3118,7868.0
2021-02-23 13:35:00,62.53,62.55,62.48,62.55,5379.0,60.2925,60.3118,60.2443,60.3118,5379.0
2021-02-23 13:40:00,62.56,62.56,62.39,62.44,15940.0,60.3214,60.3214,60.1575,60.2057,15940.0
2021-02-23 13:45:00,62.45,62.49,62.4,62.48,6700.0,60.2154,60.2539,60.1672,60.2443,6700.0
2021-02-23 13:50:00,62.46,62.56,62.46,62.48,6300.0,60.225,60.3214,60.225,60.2443,6300.0
2021-02-23 13:55:00,62.49,62.67,62.49,62.64,14388.0,60.2539,60.4275,60.2539,60.3986,14388.0
2021-02-23 14:00:00,62.64,62.74,62.6,62.73,285036.0,60.3986,60.495,60.36,60.4854,285036.0
2021-02-23 14:05:00,62.73,62.85,62.72,62.84,140103.0,60.4854,60.6011,60.4757,60.5914,140103.0
2021-02-23 14:10:00,62.84,62.92,62.83,62.87,24718.0,60.5914,60.6686,60.5818,60.6203,24718.0
2021-02-23 14:15:00,62.9,62.94,62.88,62.92,10582.0,60.6493,60.6878,60.63,60.6686,10582.0
2021-02-23 14:20:00,62.91,62.99,62.88,62.98,18857.0,60.6589,60.736,60.63,60.7264,18857.0
2021-02-23 14:25:00,62.97,63.01,62.91,63.0,7778.0,60.7168,60.7553,60.6589,60.7457,7778.0
2021-02-23 14:30:00,62.97,63.04,62.79,62.79,17600.0,60.7168,60.7843,60.5432,60.5432,17600.0
2021-02-23 14:35:00,62.79,62.89,62.78,62.85,11264.0,60.5432,60.6396,60.5336,60.6011,11264.0
2021-02-23 14:40:00,62.85,62.92,62.82,62.92,10204.0,60.6011,60.6686,60.5721,60.6686,10204.0
2021-02-23 14:45:00,62.92,62.93,62.83,62.89,10637.0,60.6686,60.6782,60.5818,60.6396,10637.0
2021-02-23 14:50:00,62.91,63.04,62.86,62.97,15595.0,60.6589,60.7843,60.6107,60.7168,15595.0
2021-02-23 14:55:00,62.97,63.08,62.95,63.07,19180.0,60.7168,60.8228,60.6975,60.8132,19180.0
2021-02-23 15:00:00,63.07,63.12,63.02,63.11,8857.0,60.8132,60.8614,60.765,60.8518,8857.0
2021-02-23 15:05:00,63.1,63.2,63.08,63.2,10057.0,60.8421,60.9385,60.8228,60.9385,10057.0
2021-02-23 15:10:00,63.23,63.3,63.15,63.28,33068.0,60.9675,61.035,60.8903,61.0157,33068.0
2021-02-23 15:15:00,63.28,63.32,63.24,63.32,19603.0,61.0157,61.0542,60.9771,61.0542,19603.0
2021-02-23 15:20:00,63.32,63.43,63.31,63.43,25794.0,61.0542,61.1603,61.0446,61.1603,25794.0
2021-02-23 15:25:00,63.42,63.5,63.41,63.48,20994.0,61.1507,61.2278,61.141,61.2085,20994.0
2021-02-23 15:30:00,63.48,63.52,63.4,63.42,35636.0,61.2085,61.2471,61.1314,61.1507,35636.0
2021-02-23 15:35:00,63.42,63.58,63.42,63.52,25462.0,61.1507,61.3049,61.1507,61.2471,25462.0
2021-02-23 15:40:00,63.52,63.55,63.42,63.45,25784.0,61.2471,61.276,61.1507,61.1796,25784.0
2021-02-23 15:45:00,63.46,63.53,63.44,63.44,62206.0,61.1892,61.2567,61.1699,61.1699,62206.0
2021-02-23 15:50:00,63.45,63.47,63.36,63.4,26535.0,61.1796,61.1989,61.0928,61.1314,26535.0
2021-02-23 15:55:00,63.4,63.47,63.36,63.38,91839.0,61.1314,61.1989,61.0928,61.1121,91839.0
2021-02-24 09:30:00,63.0,63.35,62.83,62.84,82629.0,60.7457,61.0832,60.5818,60.5914,82629.0
2021-02-24 09:35:00,62.83,62.88,62.34,62.62,75765.0,60.5818,60.63,60.1093,60.3793,75765.0
2021-02-24 09:40:00,62.63,62.8,62.57,62.72,36900.0,60.3889,60.5528,60.3311,60.4757,36900.0
2021-02-24 09:45:00,62.66,62.77,62.59,62.61,108618.0,60.4179,60.5239,60.3504,60.3696,108618.0
2021-02-24 09:50:00,62.6,62.61,62.36,62.47,129617.0,60.36,60.3696,60.1286,60.2347,129617.0
2021-02-24 09:55:00,62.48,62.73,62.45,62.66,27873.0,60.2443,60.4854,60.2154,60.4179,27873.0
2021-02-24 10:00:00,62.72,62.81,62.45,62.54,34941.0,60.4757,60.5625,60.2154,60.3022,34941.0
2021-02-24 10:05:00,62.58,62.6,62.35,62.42,51301.0,60.3407,60.36,60.119,60.1864,51301.0
2021-02-24 10:10:00,62.41,62.49,62.34,62.41,28931.0,60.1768,60.2539,60.1093,60.1768,28931.0
2021-02-24 10:15:00,62.43,62.71,62.43,62.7,26933.0,60.1961,60.4661,60.1961,60.4564,26933.0
2021-02-24 10:20:00,62.71,63.0,62.69,62.99,16816.0,60.4661,60.7457,60.4468,60.736,16816.0
2021-02-24 10:25:00,62.97,63.04,62.9,63.04,16508.0,60.7168,60.7843,60.6493,60.7843,16508.0
2021-02-24 10:30:00,63.08,63.1,62.91,62.97,18376.0,60.8228,60.8421,60.6589,60.7168,18376.0
2021-02-24 10:35:00,62.97,63.01,62.78,62.9,58669.0,60.7168,60.7553,60.5336,60.6493,58669.0
2021-02-24 10:40:00,62.88,63.06,62.87,63.04,11618.0,60.63,60.8035,60.6203,60.7843,11618.0
2021-02-24 10:45:00,63.02,63.05,62.96,63.03,15006.0,60.765,60.7939,60.7071,60.7746,15006.0
2021-02-24 10:50:00,63.02,63.14,62.97,63.14,14959.0,60.765,60.8807,60.7168,60.8807,14959.0
2021-02-24 10:55:00,63.16,63.32,63.16,63.3,40688.0,60.9,61.0542,60.9,61.035,40688.0
2021-02-24 11:00:00,63.3,63.4,63.15,63.22,35402.0,61.035,61.1314,60.8903,60.9578,35402.0
2021-02-24 11:05:00,63.23,63.41,63.22,63.4,28072.0,60.9675,61.141,60.9578,61.1314,28072.0
2021-02-24 11:10:00,63.38,63.4,63.32,63.36,16583.0,61.1121,61.1314,61.0542,61.0928,16583.0
2021-02-24 11:15:00,63.37,63.37,63.32,63.36,22305.0,61.1025,61.1025,61.0542,61.0928,22305.0
2021-02-24 11:20:00,63.3,63.44,63.26,63.43,14009.0,61.035,61.1699,60.9964,61.1603,14009.0
2021-02-24 11:25:00,63.43,63.52,63.35,63.35,16198.0,61.1603,61.2471,61.0832,61.0832,16198.0
2021-02-24 11:30:00,63.4,63.42,63.27,63.38,8761.0,61.1314,61.1507,61.006,61.1121,8761.0
2021-02-24 11:35:00,63.36,63.41,63.31,63.32,8506.0,61.0928,61.141,61.0446,61.0542,8506.0
2021-02-24 11:40:00,63.31,63.31,63.11,63.12,19439.0,61.0446,61.0446,60.8518,60.8614,19439.0
2021-02-24 11:45:00,63.12,63.24,63.12,63.22,8001.0,60.8614,60.9771,60.8614,60.9578,8001.0
2021-02-24 11:50:00,63.23,63.25,63.17,63.18,6108.0,60.9675,60.9867,60.9096,60.9193,6108.0
2021-02-24 11:55:00,63.17,63.31,63.16,63.28,6765.0,60.9096,61.0446,60.9,61.0157,6765.0
2021-02-24 12:00:00,63.31,63.4,63.3,63.37,8663.0,61.0446,61.1314,61.035,61.1025,8663.0
2021-02-24 12:05:00,63.36,63.37,63.29,63.3,9777.0,61.0928,61.1025,61.0253,61.035,9777.0
2021-02-24 12:10:00,63.29,63.36,63.26,63.35,8725.0,61.0253,61.0928,60.9964,61.0832,8725.0
2021-02-24 12:15:00,63.36,63.36,63.27,63.29,97334.0,61.0928,61.0928,61.006,61.0253,97334.0
2021-02-24 12:20:00,63.29,63.43,63.29,63.43,4556.0,61.0253,61.1603,61.0253,61.1603,4556.0
2021-02-24 12:25:00,63.46,63.6,63.46,63.6,6614.0,61.1892,61.3242,61.1892,61.3242,6614.0
2021-02-24 12:30:00,63.6,63.67,63.58,63.67,15954.0,61.3242,61.3917,61.3049,61.3917,15954.0
2021-02-24 12:35:00,63.68,63.7,63.6,63.62,65518.0,61.4014,61.4206,61.3242,61.3435,65518.0
2021-02-24 12:40:00,63.61,63.65,63.59,63.59,5255.0,61.3339,61.3724,61.3146,61.3146,5255.0
2021-02-24 12:45:00,63.6,63.61,63.54,63.55,5010.0,61.3242,61.3339,61.2664,61.276,5010.0
2021-02-24 12:50:00,63.58,63.66,63.58,63.59,13398.0,61.3049,61.3821,61.3049,61.3146,13398.0
2021-02-24 12:55:00,63.59,63.59,63.52,63.56,4382.0,61.3146,61.3146,61.2471,61.2857,4382.0
2021-02-24 13:00:00,63.59,63.6,63.56,63.57,4914.0,61.3146,61.3242,61.2857,61.2953,4914.0
2021-02-24 13:05:00,63.56,63.68,63.55,63.65,10028.0,61.2857,61.4014,61.276,61.3724,10028.0
2021-02-24 13:10:00,63.66,63.69,63.64,63.67,20222.0,61.3821,61.411,61.3628,61.3917,20222.0
2021-02-24 13:15:00,63.67,63.67,63.59,63.62,15519.0,61.3917,61.3917,61.3146,61.3435,15519.0
2021-02-24 13:20:00,63.63,63.65,63.61,63.62,12833.0,61.3531,61.3724,61.3339,61.3435,12833.0
2021-02-24 13:25:00,63.63,63.71,63.63,63.68,4010.0,61.3531,61.4303,61.3531,61.4014,4010.0
2021-02-24 13:30:00,63.68,63.75,63.68,63.73,7584.0,61.4014,61.4689,61.4014,61.4496,7584.0
2021-02-24 13:35:00,63.74,63.74,63.7,63.7,7500.0,61.4592,61.4592,61.4206,61.4206,7500.0
2021-02-24 13:40:00,63.7,63.73,63.62,63.72,10119.0,61.4206,61.4496,61.3435,61.4399,10119.0
2021-02-24 13:45:00,63.71,63.71,63.63,63.63,4190.0,61.4303,61.4303,61.3531,61.3531,4190.0
2021-02-24 13:50:00,63.64,63.68,63.62,63.68,5900.0,61.3628,61.4014,61.3435,61.4014,5900.0
2021-02-24 13:55:00,63.66,63.71,63.63,63.71,4625.0,61.3821,61.4303,61.3531,61.4303,4625.0
2021-02-24 14:00:00,63.72,63.73,63.63,63.63,4100.0,61.4399,61.4496,61.3531,61.3531,4100.0
2021-02-24 14:05:00,63.64,63.65,63.57,63.63,5254.0,61.3628,61.3724,61.2953,61.3531,5254.0
2021-02-24 14:10:00,63.64,63.7,63.53,63.55,12950.0,61.3628,61.4206,61.2567,61.276,12950.0
2021-02-24 14:15:00,63.55,63.6,63.51,63.56,2900.0,61.276,61.3242,61.2374,61.2857,2900.0
2021-02-24 14:20:00,63.54,63.55,63.49,63.53,3300.0,61.2664,61.276,61.2182,61.2567,3300.0
2021-02-24 14:25:00,63.54,63.58,63.54,63.56,4074.0,61.2664,61.3049,61.2664,61.2857,4074.0
2021-02-24 14:30:00,63.57,63.63,63.52,63.56,8220.0,61.2953,61.3531,61.2471,61.2857,8220.0
2021-02-24 14:35:00,63.55,63.6,63.55,63.55,3800.0,61.276,61.3242,61.276,61.276,3800.0
2021-02-24 14:40:00,63.55,63.59,63.49,63.49,6150.0,61.276,61.3146,61.2182,61.2182,6150.0
2021-02-24 14:45:00,63.48,63.49,63.37,63.37,4900.0,61.2085,61.2182,61.1025,61.1025,4900.0
2021-02-24 14:50:00,63.38,63.44,63.36,63.44,5128.0,61.1121,61.1699,61.0928,61.1699,5128.0
2021-02-24 14:55:00,63.44,63.47,63.43,63.47,5650.0,61.1699,61.1989,61.1603,61.1989,5650.0
2021-02-24 15:00:00,63.47,63.53,63.46,63.53,13106.0,61.1989,61.2567,61.1892,61.2567,13106.0
2021-02-24 15:05:00,63.54,63.6,63.53,63.59,7184.0,61.2664,61.3242,61.2567,61.3146,7184.0
2021-02-24 15:10:00,63.58,63.59,63.49,63.51,7301.0,61.3049,61.3146,61.2182,61.2374,7301.0
2021-02-24 15:15:00,63.5,63.53,63.49,63.53,6420.0,61.2278,61.2567,61.2182,61.2567,6420.0
2021-02-24 15:20:00,63.52,63.61,63.49,63.6,10461.0,61.2471,61.3339,61.2182,61.3242,10461.0
2021-02-24 15:25:00,63.59,63.69,63.58,63.68,21594.0,61.3146,61.411,61.3049,61.4014,21594.0
2021-02-24 15:30:00,63.67,63.76,63.67,63.73,19521.0,61.3917,61.4785,61.3917,61.4496,19521.0
2021-02-24 15:35:00,63.73,63.75,63.7,63.73,36030.0,61.4496,61.4689,61.4206,61.4496,36030.0
2021-02-24 15:40:00,63.75,63.75,63.65,63.71,20612.0,61.4689,61.4689,61.3724,61.4303,20612.0
2021-02-24 15:45:00,63.7,63.79,63.7,63.75,20841.0,61.4206,61.5074,61.4206,61.4689,20841.0
2021-02-24 15:50:00,63.76,63.79,63.72,63.78,33245.0,61.4785,61.5074,61.4399,61.4978,33245.0
2021-02-24 15:55:00,63.78,63.84,63.77,63.8,71721.0,61.4978,61.5556,61.4881,61.5171,71721.0
2021-02-25 09:30:00,63.45,63.48,63.27,63.35,122688.0,61.1796,61.2085,61.006,61.0832,122688.0
2021-02-25 09:35:00,63.4,63.45,63.13,63.44,472911.0,61.1314,61.1796,60.871,61.1699,472911.0
2021-02-25 09:40:00,63.37,63.43,63.27,63.35,109674.0,61.1025,61.1603,61.006,61.0832,109674.0
2021-02-25 09:45:00,63.34,63.45,63.29,63.38,78466.0,61.0735,61.1796,61.0253,61.1121,78466.0
2021-02-25 09:50:00,63.38,63.54,63.3,63.39,65381.0,61.1121,61.2664,61.035,61.1217,65381.0
2021-02-25 09:55:00,63.39,63.56,63.37,63.52,29055.0,61.1217,61.2857,61.1025,61.2471,29055.0
2021-02-25 10:00:00,63.52,63.52,63.29,63.29,148798.0,61.2471,61.2471,61.0253,61.0253,148798.0
2021-02-25 10:05:00,63.28,63.35,63.22,63.32,51979.0,61.0157,61.0832,60.9578,61.0542,51979.0
2021-02-25 10:10:00,63.33,63.37,63.21,63.24,28954.0,61.0639,61.1025,60.9482,60.9771,28954.0
2021-02-25 10:15:00,63.23,63.24,63.09,63.12,28911.0,60.9675,60.9771,60.8325,60.8614,28911.0
2021-02-25 10:20:00,63.12,63.18,63.05,63.06,30087.0,60.8614,60.9193,60.7939,60.8035,30087.0
2021-02-25 10:25:00,63.09,63.09,62.79,62.86,67630.0,60.8325,60.8325,60.5432,60.6107,67630.0
2021-02-25 10:30:00,62.87,62.92,62.71,62.72,42252.0,60.6203,60.6686,60.4661,60.4757,42252.0
2021-02-25 10:35:00,62.72,62.72,62.52,62.52,46657.0,60.4757,60.4757,60.2829,60.2829,46657.0
2021-02-25 10:40:00,62.54,62.77,62.52,62.73,37250.0,60.3022,60.5239,60.2829,60.4854,37250.0
2021-02-25 10:45:00,62.7,62.76,62.57,62.59,144962.0,60.4564,60.5143,60.3311,60.3504,144962.0
2021-02-25 10:50:00,62.58,62.62,62.44,62.5,116455.0,60.3407,60.3793,60.2057,60.2636,116455.0
2021-02-25 10:55:00,62.5,62.65,62.48,62.61,42200.0,60.2636,60.4082,60.2443,60.3696,42200.0
2021-02-25 11:00:00,62.61,62.74,62.6,62.68,17425.0,60.3696,60.495,60.36,60.4371,17425.0
2021-02-25 11:05:00,62.68,62.78,62.59,62.78,18534.0,60.4371,60.5336,60.3504,60.5336,18534.0
2021-02-25 11:10:00,62.78,62.79,62.69,62.73,7550.0,60.5336,60.5432,60.4468,60.4854,7550.0
2021-02-25 11:15:00,62.7,62.81,62.67,62.75,14428.0,60.4564,60.5625,60.4275,60.5046,14428.0
2021-02-25 11:20:00,62.76,62.92,62.73,62.83,44086.0,60.5143,60.6686,60.4854,60.5818,44086.0
2021-02-25 11:25:00,62.8,62.83,62.74,62.78,21774.0,60.5528,60.5818,60.495,60.5336,21774.0
2021-02-25 11:30:00,62.77,62.81,62.74,62.76,8743.0,60.5239,60.5625,60.495,60.5143,8743.0
2021-02-25 11:35:00,62.75,62.85,62.72,62.73,209145.0,60.5046,60.6011,60.4757,60.4854,209145.0
2021-02-25 11:40:00,62.72,62.74,62.53,62.56,138124.0,60.4757,60.495,60.2925,60.3214,138124.0
2021-02-25 11:45:00,62.52,62.54,62.35,62.36,247080.0,60.2829,60.3022,60.119,60.1286,247080.0
2021-02-25 11:50:00,62.35,62.42,62.27,62.39,24436.0,60.119,60.1864,60.0418,60.1575,24436.0
2021-02-25 11:55:00,62.37,62.4,62.23,62.31,135092.0,60.1382,60.1672,60.0032,60.0804,135092.0
2021-02-25 12:00:00,62.29,62.32,62.14,62.27,27343.0,60.0611,60.09,59.9165,60.0418,27343.0
2021-02-25 12:05:00,62.26,62.27,62.12,62.14,9465.0,60.0322,60.0418,59.8972,59.9165,9465.0
2021-02-25 12:10:00,62.13,62.22,62.03,62.22,21217.0,59.9068,59.9936,59.8104,59.9936,21217.0
2021-02-25 12:15:00,62.2,62.28,62.16,62.16,9600.0,59.9743,60.0515,59.9357,59.9357,9600.0
2021-02-25 12:20:00,62.16,62.22,62.1,62.16,14721.0,59.9357,59.9936,59.8779,59.9357,14721.0
2021-02-25 12:25:00,62.17,62.17,61.96,61.99,21150.0,59.9454,59.9454,59.7429,59.7718,21150.0
2021-02-25 12:30:00,61.98,61.98,61.77,61.81,19718.0,59.7622,59.7622,59.5597,59.5983,19718.0
2021-02-25 12:35:00,61.81,61.88,61.73,61.88,27410.0,59.5983,59.6658,59.5211,59.6658,27410.0
2021-02-25 12:40:00,61.89,61.89,61.74,61.8,10083.0,59.6754,59.6754,59.5308,59.5886,10083.0
2021-02-25 12:45:00,61.8,61.93,61.67,61.89,14645.0,59.5886,59.714,59.4633,59.6754,14645.0
2021-02-25 12:50:00,61.87,61.91,61.57,61.57,10623.0,59.6561,59.6947,59.3669,59.3669,10623.0
2021-02-25 12:55:00,61.58,61.62,61.42,61.43,21586.0,59.3765,59.4151,59.2222,59.2319,21586.0
2021-02-25 13:00:00,61.4,61.55,61.23,61.33,57302.0,59.2029,59.3476,59.039,59.1354,57302.0
2021-02-25 13:05:00,61.35,61.43,61.21,61.41,165489.0,59.1547,59.2319,59.0197,59.2126,165489.0
2021-02-25 13:10:00,61.42,61.64,61.31,61.63,62928.0,59.2222,59.4344,59.1162,59.4247,62928.0
2021-02-25 13:15:00,61.63,61.69,61.48,61.68,47825.0,59.4247,59.4826,59.2801,59.4729,47825.0
2021-02-25 13:20:00,61.67,61.78,61.66,61.78,26850.0,59.4633,59.5693,59.4536,59.5693,26850.0
2021-02-25 13:25:00,61.78,61.78,61.61,61.76,76385.0,59.5693,59.5693,59.4054,59.5501,76385.0
2021-02-25 13:30:00,61.75,61.82,61.65,61.74,28816.0,59.5404,59.6079,59.444,59.5308,28816.0
2021-02-25 13:35:00,61.72,61.85,61.59,61.83,14258.0,59.5115,59.6368,59.3861,59.6176,14258.0
2021-02-25 13:40:00,61.85,61.91,61.74,61.88,26576.0,59.6368,59.6947,59.5308,59.6658,26576.0
2021-02-25 13:45:00,61.89,61.9,61.8,61.84,7084.0,59.6754,59.6851,59.5886,59.6272,7084.0
2021-02-25 13:50:00,61.84,61.84,61.52,61.54,44542.0,59.6272,59.6272,59.3187,59.3379,44542.0
2021-02-25 13:55:00,61.55,61.63,61.44,61.59,18733.0,59.3476,59.4247,59.2415,59.3861,18733.0
2021-02-25 14:00:00,61.57,61.69,61.52,61.65,12412.0,59.3669,59.4826,59.3187,59.444,12412.0
2021-02-25 14:05:00,61.65,61.81,61.62,61.81,9414.0,59.444,59.5983,59.4151,59.5983,9414.0
2021-02-25 14:10:00,61.79,61.84,61.78,61.81,4599.0,59.579,59.6272,59.5693,59.5983,4599.0
2021-02-25 14:15:00,61.83,61.98,61.82,61.98,6576.0,59.6176,59.7622,59.6079,59.7622,6576.0
2021-02-25 14:20:00,61.95,62.03,61.93,62.02,5500.0,59.7333,59.8104,59.714,59.8008,5500.0
2021-02-25 14:25:00,62.02,62.09,61.97,62.05,14925.0,59.8008,59.8683,59.7525,59.8297,14925.0
2021-02-25 14:30:00,62.04,62.04,61.9,61.93,20785.0,59.82,59.82,59.6851,59.714,20785.0
2021-02-25 14:35:00,61.88,61.9,61.78,61.79,16463.0,59.6658,59.6851,59.5693,59.579,16463.0
2021-02-25 14:40:00,61.79,61.88,61.78,61.82,14168.0,59.579,59.6658,59.5693,59.6079,14168.0
2021-02-25 14:45:00,61.85,61.89,61.73,61.74,18684.0,59.6368,59.6754,59.5211,59.5308,18684.0
2021-02-25 14:50:00,61.76,61.85,61.73,61.77,8509.0,59.5501,59.6368,59.5211,59.5597,8509.0
2021-02-25 14:55:00,61.78,61.83,61.73,61.8,13708.0,59.5693,59.6176,59.5211,59.5886,13708.0
2021-02-25 15:00:00,61.76,61.87,61.72,61.73,11680.0,59.5501,59.6561,59.5115,59.5211,11680.0
2021-02-25 15:05:00,61.71,61.74,61.45,61.46,68719.0,59.5019,59.5308,59.2512,59.2608,68719.0
2021-02-25 15:10:00,61.46,61.6,61.46,61.53,80114.0,59.2608,59.3958,59.2608,59.3283,80114.0
2021-02-25 15:15:00,61.49,61.5,61.34,61.36,23690.0,59.2897,59.2994,59.1451,59.1644,23690.0
2021-02-25 15:20:00,61.36,61.41,61.26,61.28,28756.0,59.1644,59.2126,59.068,59.0872,28756.0
2021-02-25 15:25:00,61.28,61.45,61.27,61.35,38576.0,59.0872,59.2512,59.0776,59.1547,38576.0
2021-02-25 15:30:00,61.35,61.48,61.19,61.19,55748.0,59.1547,59.2801,59.0005,59.0005,55748.0
2021-02-25 15:35:00,61.16,61.19,61.01,61.12,42113.0,58.9715,59.0005,58.8269,58.933,42113.0
2021-02-25 15:40:00,61.12,61.23,60.98,61.19,91591.0,58.933,59.039,58.798,59.0005,91591.0
2021-02-25 15:45:00,61.19,61.39,61.16,61.33,66379.0,59.0005,59.1933,58.9715,59.1354,66379.0
2021-02-25 15:50:00,61.31,61.35,61.14,61.24,60793.0,59.1162,59.1547,58.9522,59.0487,60793.0
2021-02-25 15:55:00,61.24,61.28,61.14,61.17,113768.0,59.0487,59.0872,58.9522,58.9812,113768.0
2021-02-26 09:30:00,61.49,62.11,61.49,61.93,64834.0,59.2897,59.8875,59.2897,59.714,64834.0
2021-02-26 09:35:00,61.87,62.04,61.78,61.89,262192.0,59.6561,59.82,59.5693,59.6754,262192.0
2021-02-26 09:40:00,61.9,62.01,61.75,61.99,47748.0,59.6851,59.7911,59.5404,59.7718,47748.0
2021-02-26 09:45:00,61.94,62.15,61.83,61.95,39402.0,59.7236,59.9261,59.6176,59.7333,39402.0
2021-02-26 09:50:00,61.94,61.99,61.82,61.83,44090.0,59.7236,59.7718,59.6079,59.6176,44090.0
2021-02-26 09:55:00,61.84,61.92,61.74,61.79,52334.0,59.6272,59.7043,59.5308,59.579,52334.0
2021-02-26 10:00:00,61.81,61.81,61.5,61.74,28405.0,59.5983,59.5983,59.2994,59.5308,28405.0
2021-02-26 10:05:00,61.74,61.76,61.51,61.57,51518.0,59.5308,59.5501,59.309,59.3669,51518.0
2021-02-26 10:10:00,61.6,61.67,61.48,61.57,30138.0,59.3958,59.4633,59.2801,59.3669,30138.0
2021-02-26 10:15:00,61.57,61.64,61.38,61.59,44071.0,59.3669,59.4344,59.1837,59.3861,44071.0
2021-02-26 10:20:00,61.61,61.68,61.39,61.42,30690.0,59.4054,59.4729,59.1933,59.2222,30690.0
2021-02-26 10:25:00,61.43,61.61,61.06,61.09,52478.0,59.2319,59.4054,58.8751,58.904,52478.0
2021-02-26 10:30:00,61.11,61.35,61.11,61.28,45074.0,58.9233,59.1547,58.9233,59.0872,45074.0
2021-02-26 10:35:00,61.28,61.75,61.18,61.69,51992.0,59.0872,59.5404,58.9908,59.4826,51992.0
2021-02-26 10:40:00,61.68,61.74,61.59,61.71,27279.0,59.4729,59.5308,59.3861,59.5019,27279.0
2021-02-26 10:45:00,61.72,61.86,61.7,61.84,38093.0,59.5115,59.6465,59.4922,59.6272,38093.0
2021-02-26 10:50:00,61.84,61.97,61.7,61.92,30654.0,59.6272,59.7525,59.4922,59.7043,30654.0
2021-02-26 10:55:00,61.91,62.02,61.78,61.93,18118.0,59.6947,59.8008,59.5693,59.714,18118.0
2021-02-26 11:00:00,62.0,62.23,61.91,62.23,20787.0,59.7815,60.0032,59.6947,60.0032,20787.0
2021-02-26 11:05:00,62.22,62.28,62.15,62.21,95128.0,59.9936,60.0515,59.9261,59.984,95128.0
2021-02-26 11:10:00,62.26,62.29,62.05,62.11,25582.0,60.0322,60.0611,59.8297,59.8875,25582.0
2021-02-26 11:15:00,62.12,62.2,61.96,62.01,39786.0,59.8972,59.9743,59.7429,59.7911,39786.0
2021-02-26 11:20:00,62.02,62.03,61.92,61.97,15777.0,59.8008,59.8104,59.7043,59.7525,15777.0
2021-02-26 11:25:00,61.97,62.14,61.93,62.1,60911.0,59.7525,59.9165,59.714,59.8779,60911.0
2021-02-26 11:30:00,62.1,62.26,62.1,62.23,19127.0,59.8779,60.0322,59.8779,60.0032,19127.0
2021-02-26 11:35:00,62.21,62.34,62.21,62.34,8762.0,59.984,60.1093,59.984,60.1093,8762.0
2021-02-26 11:40:00,62.35,62.39,62.26,62.33,12656.0,60.119,60.1575,60.0322,60.0997,12656.0
2021-02-26 11:45:00,62.33,62.35,62.18,62.25,13012.0,60.0997,60.119,59.955,60.0225,13012.0
2021-02-26 11:50:00,62.26,62.26,62.11,62.18,10899.0,60.0322,60.0322,59.8875,59.955,10899.0
2021-02-26 11:55:00,62.18,62.34,62.15,62.32,183009.0,59.955,60.1093,59.9261,60.09,183009.0
2021-02-26 12:00:00,62.34,62.49,62.31,62.48,339459.0,60.1093,60.2539,60.0804,60.2443,339459.0
2021-02-26 12:05:00,62.47,62.55,62.35,62.54,13267.0,60.2347,60.3118,60.119,60.3022,13267.0
2021-02-26 12:10:00,62.56,62.66,62.5,62.63,68276.0,60.3214,60.4179,60.2636,60.3889,68276.0
2021-02-26 12:15:00,62.63,62.66,62.53,62.56,51010.0,60.3889,60.4179,60.2925,60.3214,51010.0
2021-02-26 12:20:00,62.56,62.56,62.5,62.53,36852.0,60.3214,60.3214,60.2636,60.2925,36852.0
2021-02-26 12:25:00,62.54,62.57,62.43,62.48,14427.0,60.3022,60.3311,60.1961,60.2443,14427.0
2021-02-26 12:30:00,62.49,62.61,62.49,62.6,11057.0,60.2539,60.3696,60.2539,60.36,11057.0
2021-02-26 12:35:00,62.59,62.66,62.5,62.5,21468.0,60.3504,60.4179,60.2636,60.2636,21468.0
2021-02-26 12:40:00,62.5,62.52,62.42,62.47,15960.0,60.2636,60.2829,60.1864,60.2347,15960.0
2021-02-26 12:45:00,62.49,62.53,62.35,62.4,15615.0,60.2539,60.2925,60.119,60.1672,15615.0
2021-02-26 12:50:00,62.4,62.54,62.37,62.45,7989.0,60.1672,60.3022,60.1382,60.2154,7989.0
2021-02-26 12:55:00,62.4,62.4,62.21,62.29,14412.0,60.1672,60.1672,59.984,60.0611,14412.0
2021-02-26 13:00:00,62.28,62.28,62.07,62.16,15685.0,60.0515,60.0515,59.849,59.9357,15685.0
2021-02-26 13:05:00,62.14,62.38,62.1,62.38,15027.0,59.9165,60.1479,59.8779,60.1479,15027.0
2021-02-26 13:10:00,62.37,62.39,62.32,62.36,6868.0,60.1382,60.1575,60.09,60.1286,6868.0
2021-02-26 13:15:00,62.37,62.42,62.34,62.39,6789.0,60.1382,60.1864,60.1093,60.1575,6789.0
2021-02-26 13:20:00,62.39,62.46,62.39,62.39,12025.0,60.1575,60.225,60.1575,60.1575,12025.0
2021-02-26 13:25:00,62.39,62.42,62.35,62.37,9497.0,60.1575,60.1864,60.119,60.1382,9497.0
2021-02-26 13:30:00,62.42,62.43,62.19,62.22,16963.0,60.1864,60.1961,59.9647,59.9936,16963.0
2021-02-26 13:35:00,62.22,62.22,62.13,62.17,18547.0,59.9936,59.9936,59.9068,59.9454,18547.0
2021-02-26 13:40:00,62.14,62.32,62.14,62.31,16905.0,59.9165,60.09,59.9165,60.0804,16905.0
2021-02-26 13:45:00,62.31,62.45,62.06,62.14,23574.0,60.0804,60.2154,59.8393,59.9165,23574.0
2021-02-26 13:50:00,62.14,62.14,62.05,62.1,6819.0,59.9165,59.9165,59.8297,59.8779,6819.0
2021-02-26 13:55:00,62.09,62.24,62.07,62.07,56368.0,59.8683,60.0129,59.849,59.849,56368.0
2021-02-26 14:00:00,62.08,62.22,62.07,62.07,16248.0,59.8586,59.9936,59.849,59.849,16248.0
2021-02-26 14:05:00,62.08,62.15,61.99,62.13,24094.0,59.8586,59.9261,59.7718,59.9068,24094.0
2021-02-26 14:10:00,62.13,62.16,62.06,62.14,33706.0,59.9068,59.9357,59.8393,59.9165,33706.0
2021-02-26 14:15:00,62.15,62.22,61.89,61.9,13966.0,59.9261,59.9936,59.6754,59.6851,13966.0
2021-02-26 14:20:00,61.9,62.04,61.88,61.98,25542.0,59.6851,59.82,59.6658,59.7622,25542.0
2021-02-26 14:25:00,61.97,62.08,61.95,62.03,12442.0,59.7525,59.8586,59.7333,59.8104,12442.0
2021-02-26 14:30:00,62.05,62.21,62.01,62.21,14454.0,59.8297,59.984,59.7911,59.984,14454.0
2021-02-26 14:35:00,62.21,62.22,62.12,62.13,7087.0,59.984,59.9936,59.8972,59.9068,7087.0
2021-02-26 14:40:00,62.12,62.2,62.06,62.11,13761.0,59.8972,59.9743,59.8393,59.8875,13761.0
2021-02-26 14:45:00,62.12,62.33,62.12,62.33,14926.0,59.8972,60.0997,59.8972,60.0997,14926.0
2021-02-26 14:50:00,62.32,62.35,62.24,62.28,12154.0,60.09,60.119,60.0129,60.0515,12154.0
2021-02-26 14:55:00,62.27,62.35,62.26,62.33,14619.0,60.0418,60.119,60.0322,60.0997,14619.0
2021-02-26 15:00:00,62.33,62.51,62.33,62.5,17773.0,60.0997,60.2732,60.0997,60.2636,17773.0
2021-02-26 15:05:00,62.49,62.58,62.42,62.56,15265.0,60.2539,60.3407,60.1864,60.3214,15265.0
2021-02-26 15:10:00,62.56,62.59,62.46,62.46,11212.0,60.3214,60.3504,60.225,60.225,11212.0
2021-02-26 15:15:00,62.47,62.6,62.47,62.58,10797.0,60.2347,60.36,60.2347,60.3407,10797.0
2021-02-26 15:20:00,62.58,62.65,62.55,62.55,29355.0,60.3407,60.4082,60.3118,60.3118,29355.0
2021-02-26 15:25:00,62.53,62.53,62.39,62.39,14875.0,60.2925,60.2925,60.1575,60.1575,14875.0
2021-02-26 15:30:00,62.39,62.56,62.35,62.52,206275.0,60.1575,60.3214,60.119,60.2829,206275.0
2021-02-26 15:35:00,62.51,62.53,62.43,62.48,22770.0,60.2732,60.2925,60.1961,60.2443,22770.0
2021-02-26 15:40:00,62.47,62.56,62.42,62.51,21485.0,60.2347,60.3214,60.1864,60.2732,21485.0
2021-02-26 15:45:00,62.52,62.74,62.52,62.7,22414.0,60.2829,60.495,60.2829,60.4564,22414.0
2021-02-26 15:50:00,62.68,62.68,62.22,62.23,59674.0,60.4371,60.4371,59.9936,60.0032,59674.0
2021-02-26 15:55:00,62.22,62.34,62.03,62.03,153480.0,59.9936,60.1093,59.8104,59.8104,153480.0
2021-03-01 09:30:00,62.95,63.34,62.85,63.01,61084.0,60.6975,61.0735,60.6011,60.7553,61084.0
2021-03-01 09:35:00,63.01,63.05,62.84,62.91,40785.0,60.7553,60.7939,60.5914,60.6589,40785.0
2021-03-01 09:40:00,62.91,63.15,62.91,63.1,86105.0,60.6589,60.8903,60.6589,60.8421,86105.0
2021-03-01 09:45:00,63.13,63.15,62.89,62.9,114908.0,60.871,60.8903,60.6396,60.6493,114908.0
2021-03-01 09:50:00,62.89,63.16,62.82,63.06,70130.0,60.6396,60.9,60.5721,60.8035,70130.0
2021-03-01 09:55:00,63.08,63.17,63.03,63.11,85944.0,60.8228,60.9096,60.7746,60.8518,85944.0
2021-03-01 10:00:00,63.13,63.27,63.04,63.25,29725.0,60.871,61.006,60.7843,60.9867,29725.0
2021-03-01 10:05:00,63.25,63.29,63.13,63.17,27168.0,60.9867,61.0253,60.871,60.9096,27168.0
2021-03-01 10:10:00,63.17,63.38,63.15,63.37,19239.0,60.9096,61.1121,60.8903,61.1025,19239.0
2021-03-01 10:15:00,63.37,63.5,63.37,63.49,26868.0,61.1025,61.2278,61.1025,61.2182,26868.0
2021-03-01 10:20:00,63.5,63.5,63.35,63.41,14441.0,61.2278,61.2278,61.0832,61.141,14441.0
2021-03-01 10:25:00,63.41,63.42,63.32,63.33,26164.0,61.141,61.1507,61.0542,61.0639,26164.0
2021-03-01 10:30:00,63.33,63.36,63.11,63.21,61179.0,61.0639,61.0928,60.8518,60.9482,61179.0
2021-03-01 10:35:00,63.21,63.43,63.19,63.43,9776.0,60.9482,61.1603,60.9289,61.1603,9776.0
2021-03-01 10:40:00,63.46,63.55,63.44,63.55,10013.0,61.1892,61.276,61.1699,61.276,10013.0
2021-03-01 10:45:00,63.56,63.6,63.47,63.6,15217.0,61.2857,61.3242,61.1989,61.3242,15217.0
2021-03-01 10:50:00,63.6,63.62,63.44,63.46,17811.0,61.3242,61.3435,61.1699,61.1892,17811.0
2021-03-01 10:55:00,63.45,63.65,63.44,63.65,14923.0,61.1796,61.3724,61.1699,61.3724,14923.0
2021-03-01 11:00:00,63.69,63.69,63.54,63.55,18844.0,61.411,61.411,61.2664,61.276,18844.0
2021-03-01 11:05:00,63.55,63.64,63.52,63.63,59761.0,61.276,61.3628,61.2471,61.3531,59761.0
2021-03-01 11:10:00,63.63,63.69,63.59,63.62,22256.0,61.3531,61.411,61.3146,61.3435,22256.0
2021-03-01 11:15:00,63.64,63.71,63.59,63.68,9242.0,61.3628,61.4303,61.3146,61.4014,9242.0
2021-03-01 11:20:00,63.67,63.7,63.65,63.66,9108.0,61.3917,61.4206,61.3724,61.3821,9108.0
2021-03-01 11:25:00,63.66,63.68,63.55,63.63,6635.0,61.3821,61.4014,61.276,61.3531,6635.0
2021-03-01 11:30:00,63.65,63.67,63.57,63.62,6800.0,61.3724,61.3917,61.2953,61.3435,6800.0
2021-03-01 11:35:00,63.63,63.76,63.61,63.7,6400.0,61.3531,61.4785,61.3339,61.4206,6400.0
2021-03-01 11:40:00,63.73,63.81,63.73,63.79,7527.0,61.4496,61.5267,61.4496,61.5074,7527.0
2021-03-01 11:45:00,63.8,63.81,63.78,63.8,5232.0,61.5171,61.5267,61.4978,61.5171,5232.0
2021-03-01 11:50:00,63.78,63.83,63.75,63.83,5252.0,61.4978,61.546,61.4689,61.546,5252.0
2021-03-01 11:55:00,63.83,63.87,63.81,63.81,3300.0,61.546,61.5846,61.5267,61.5267,3300.0
2021-03-01 12:00:00,63.84,63.88,63.81,63.84,4815.0,61.5556,61.5942,61.5267,61.5556,4815.0
2021-03-01 12:05:00,63.83,63.89,63.83,63.87,8805.0,61.546,61.6038,61.546,61.5846,8805.0
2021-03-01 12:10:00,63.88,63.89,63.85,63.85,3700.0,61.5942,61.6038,61.5653,61.5653,3700.0
2021-03-01 12:15:00,63.85,63.85,63.71,63.71,7050.0,61.5653,61.5653,61.4303,61.4303,7050.0
2021-03-01 12:20:00,63.7,63.71,63.64,63.64,11560.0,61.4206,61.4303,61.3628,61.3628,11560.0
2021-03-01 12:25:00,63.64,63.68,63.63,63.66,18061.0,61.3628,61.4014,61.3531,61.3821,18061.0
2021-03-01 12:30:00,63.65,63.71,63.64,63.69,5828.0,61.3724,61.4303,61.3628,61.411,5828.0
2021-03-01 12:35:00,63.69,63.73,63.68,63.69,9806.0,61.411,61.4496,61.4014,61.411,9806.0
2021-03-01 12:40:00,63.7,63.7,63.6,63.65,8558.0,61.4206,61.4206,61.3242,61.3724,8558.0
2021-03-01 12:45:00,63.64,63.73,63.64,63.73,202947.0,61.3628,61.4496,61.3628,61.4496,202947.0
2021-03-01 12:50:00,63.77,63.77,63.71,63.72,16275.0,61.4881,61.4881,61.4303,61.4399,16275.0
2021-03-01 12:55:00,63.71,63.71,63.55,63.58,15680.0,61.4303,61.4303,61.276,61.3049,15680.0
2021-03-01 13:00:00,63.58,63.59,63.51,63.57,10589.0,61.3049,61.3146,61.2374,61.2953,10589.0
2021-03-01 13:05:00,63.57,63.59,63.49,63.49,6946.0,61.2953,61.3146,61.2182,61.2182,6946.0
2021-03-01 13:10:00,63.47,63.48,63.35,63.35,6500.0,61.1989,61.2085,61.0832,61.0832,6500.0
2021-03-01 13:15:00,63.36,63.36,63.28,63.28,10767.0,61.0928,61.0928,61.0157,61.0157,10767.0
2021-03-01 13:20:00,63.27,63.36,63.23,63.32,11625.0,61.006,61.0928,60.9675,61.0542,11625.0
2021-03-01 13:25:00,63.31,63.45,63.29,63.45,5873.0,61.0446,61.1796,61.0253,61.1796,5873.0
2021-03-01 13:30:00,63.47,63.54,63.47,63.53,8963.0,61.1989,61.2664,61.1989,61.2567,8963.0
2021-03-01 13:35:00,63.55,63.58,63.52,63.55,5061.0,61.276,61.3049,61.2471,61.276,5061.0
2021-03-01 13:40:00,63.56,63.64,63.56,63.59,6500.0,61.2857,61.3628,61.2857,61.3146,6500.0
2021-03-01 13:45:00,63.59,63.62,63.53,63.61,7103.0,61.3146,61.3435,61.2567,61.3339,7103.0
2021-03-01 13:50:00,63.6,63.64,63.56,63.56,7966.0,61.3242,61.3628,61.2857,61.2857,7966.0
2021-03-01 13:55:00,63.59,63.6,63.55,63.55,3029.0,61.3146,61.3242,61.276,61.276,3029.0
2021-03-01 14:00:00,63.58,63.63,63.56,63.61,17957.0,61.3049,61.3531,61.2857,61.3339,17957.0
2021-03-01 14:05:00,63.61,63.71,63.59,63.63,34118.0,61.3339,61.4303,61.3146,61.3531,34118.0
2021-03-01 14:10:00,63.63,63.7,63.63,63.64,40795.0,61.3531,61.4206,61.3531,61.3628,40795.0
2021-03-01 14:15:00,63.64,63.64,63.6,63.61,5213.0,61.3628,61.3628,61.3242,61.3339,5213.0
2021-03-01 14:20:00,63.64,63.73,63.63,63.7,3500.0,61.3628,61.4496,61.3531,61.4206,3500.0
2021-03-01 14:25:00,63.69,63.71,63.65,63.68,4713.0,61.411,61.4303,61.3724,61.4014,4713.0
2021-03-01 14:30:00,63.67,63.7,63.65,63.68,5433.0,61.3917,61.4206,61.3724,61.4014,5433.0
2021-03-01 14:35:00,63.68,63.69,63.63,63.64,3766.0,61.4014,61.411,61.3531,61.3628,3766.0
2021-03-01 14:40:00,63.64,63.7,63.62,63.68,4767.0,61.3628,61.4206,61.3435,61.4014,4767.0
2021-03-01 14:45:00,63.67,63.71,63.63,63.65,6367.0,61.3917,61.4303,61.3531,61.3724,6367.0
2021-03-01 14:50:00,63.68,63.75,63.68,63.74,4441.0,61.4014,61.4689,61.4014,61.4592,4441.0
2021-03-01 14:55:00,63.75,63.76,63.69,63.7,5675.0,61.4689,61.4785,61.411,61.4206,5675.0
2021-03-01 15:00:00,63.69,63.76,63.68,63.73,8271.0,61.411,61.4785,61.4014,61.4496,8271.0
2021-03-01 15:05:00,63.73,63.73,63.65,63.66,6618.0,61.4496,61.4496,61.3724,61.3821,6618.0
2021-03-01 15:10:00,63.66,63.66,63.58,63.59,5246.0,61.3821,61.3821,61.3049,61.3146,5246.0
2021-03-01 15:15:00,63.57,63.59,63.44,63.51,75147.0,61.2953,61.3146,61.1699,61.2374,75147.0
2021-03-01 15:20:00,63.52,63.57,63.52,63.55,5366.0,61.2471,61.2953,61.2471,61.276,5366.0
2021-03-01 15:25:00,63.54,63.57,63.51,63.56,9112.0,61.2664,61.2953,61.2374,61.2857,9112.0
2021-03-01 15:30:00,63.57,63.59,63.48,63.5,12492.0,61.2953,61.3146,61.2085,61.2278,12492.0
2021-03-01 15:35:00,63.51,63.52,63.44,63.46,11107.0,61.2374,61.2471,61.1699,61.1892,11107.0
2021-03-01 15:40:00,63.44,63.48,63.41,63.45,13982.0,61.1699,61.2085,61.141,61.1796,13982.0
2021-03-01 15:45:00,63.44,63.48,63.38,63.39,38392.0,61.1699,61.2085,61.1121,61.1217,38392.0
2021-03-01 15:50:00,63.38,63.45,63.38,63.41,32728.0,61.1121,61.1796,61.1121,61.141,32728.0
2021-03-01 15:55:00,63.4,63.41,63.31,63.39,35154.0,61.1314,61.141,61.0446,61.1217,35154.0
2021-03-02 09:30:00,63.47,63.67,63.43,63.43,25874.0,61.1989,61.3917,61.1603,61.1603,25874.0
2021-03-02 09:35:00,63.35,63.39,63.18,63.32,45663.0,61.0832,61.1217,60.9193,61.0542,45663.0
2021-03-02 09:40:00,63.32,63.32,63.07,63.22,195013.0,61.0542,61.0542,60.8132,60.9578,195013.0
2021-03-02 09:45:00,63.21,63.29,62.97,63.04,198035.0,60.9482,61.0253,60.7168,60.7843,198035.0
2021-03-02 09:50:00,63.03,63.27,63.02,63.24,33174.0,60.7746,61.006,60.765,60.9771,33174.0
2021-03-02 09:55:00,63.28,63.58,63.18,63.46,67334.0,61.0157,61.3049,60.9193,61.1892,67334.0
2021-03-02 10:00:00,63.45,63.47,63.35,63.47,19259.0,61.1796,61.1989,61.0832,61.1989,19259.0
2021-03-02 10:05:00,63.47,63.61,63.42,63.61,14700.0,61.1989,61.3339,61.1507,61.3339,14700.0
2021-03-02 10:10:00,63.58,63.61,63.25,63.3,20511.0,61.3049,61.3339,60.9867,61.035,20511.0
2021-03-02 10:15:00,63.3,63.54,63.29,63.48,16538.0,61.035,61.2664,61.0253,61.2085,16538.0
2021-03-02 10:20:00,63.45,63.5,63.28,63.28,15339.0,61.1796,61.2278,61.0157,61.0157,15339.0
2021-03-02 10:25:00,63.29,63.34,63.1,63.1,23803.0,61.0253,61.0735,60.8421,60.8421,23803.0
2021-03-02 10:30:00,63.09,63.25,63.08,63.2,17032.0,60.8325,60.9867,60.8228,60.9385,17032.0
2021-03-02 10:35:00,63.22,63.26,62.99,63.0,24906.0,60.9578,60.9964,60.736,60.7457,24906.0
2021-03-02 10:40:00,63.0,63.01,62.85,62.98,16711.0,60.7457,60.7553,60.6011,60.7264,16711.0
2021-03-02 10:45:00,62.94,63.1,62.84,63.09,23994.0,60.6878,60.8421,60.5914,60.8325,23994.0
2021-03-02 10:50:00,63.08,63.08,62.96,63.08,6600.0,60.8228,60.8228,60.7071,60.8228,6600.0
2021-03-02 10:55:00,63.09,63.17,63.04,63.15,9878.0,60.8325,60.9096,60.7843,60.8903,9878.0
2021-03-02 11:00:00,63.14,63.16,62.92,63.09,14613.0,60.8807,60.9,60.6686,60.8325,14613.0
2021-03-02 11:05:00,63.07,63.22,63.07,63.21,9014.0,60.8132,60.9578,60.8132,60.9482,9014.0
2021-03-02 11:10:00,63.22,63.22,63.12,63.21,6901.0,60.9578,60.9578,60.8614,60.9482,6901.0
2021-03-02 11:15:00,63.19,63.21,63.1,63.21,11980.0,60.9289,60.9482,60.8421,60.9482,11980.0
2021-03-02 11:20:00,63.21,63.26,63.11,63.12,13250.0,60.9482,60.9964,60.8518,60.8614,13250.0
2021-03-02 11:25:00,63.12,63.25,63.07,63.25,20794.0,60.8614,60.9867,60.8132,60.9867,20794.0
2021-03-02 11:30:00,63.24,63.24,63.02,63.07,14354.0,60.9771,60.9771,60.765,60.8132,14354.0
2021-03-02 11:35:00,63.08,63.15,63.06,63.15,9000.0,60.8228,60.8903,60.8035,60.8903,9000.0
2021-03-02 11:40:00,63.13,63.13,63.01,63.13,8000.0,60.871,60.871,60.7553,60.871,8000.0
2021-03-02 11:45:00,63.09,63.22,63.08,63.22,6485.0,60.8325,60.9578,60.8228,60.9578,6485.0
2021-03-02 11:50:00,63.18,63.3,63.17,63.3,6033.0,60.9193,61.035,60.9096,61.035,6033.0
2021-03-02 11:55:00,63.28,63.31,63.26,63.27,7180.0,61.0157,61.0446,60.9964,61.006,7180.0
2021-03-02 12:00:00,63.25,63.3,63.2,63.29,13079.0,60.9867,61.035,60.9385,61.0253,13079.0
2021-03-02 12:05:00,63.28,63.31,63.18,63.19,133016.0,61.0157,61.0446,60.9193,60.9289,133016.0
2021-03-02 12:10:00,63.19,63.2,63.08,63.16,105677.0,60.9289,60.9385,60.8228,60.9,105677.0
2021-03-02 12:15:00,63.17,63.24,63.16,63.2,76038.0,60.9096,60.9771,60.9,60.9385,76038.0
2021-03-02 12:20:00,63.2,63.29,63.2,63.28,10190.0,60.9385,61.0253,60.9385,61.0157,10190.0
2021-03-02 12:25:00,63.27,63.32,63.25,63.32,12747.0,61.006,61.0542,60.9867,61.0542,12747.0
2021-03-02 12:30:00,63.3,63.3,63.19,63.22,261088.0,61.035,61.035,60.9289,60.9578,261088.0
2021-03-02 12:35:00,63.23,63.44,63.23,63.43,8808.0,60.9675,61.1699,60.9675,61.1603,8808.0
2021-03-02 12:40:00,63.44,63.6,63.44,63.56,55026.0,61.1699,61.3242,61.1699,61.2857,55026.0
2021-03-02 12:45:00,63.54,63.55,63.42,63.45,134859.0,61.2664,61.276,61.1507,61.1796,134859.0
2021-03-02 12:50:00,63.44,63.45,63.36,63.44,21322.0,61.1699,61.1796,61.0928,61.1699,21322.0
2021-03-02 12:55:00,63.42,63.43,63.38,63.41,39233.0,61.1507,61.1603,61.1121,61.141,39233.0
2021-03-02 13:00:00,63.42,63.61,63.41,63.58,16650.0,61.1507,61.3339,61.141,61.3049,16650.0
2021-03-02 13:05:00,63.58,63.6,63.55,63.59,13465.0,61.3049,61.3242,61.276,61.3146,13465.0
2021-03-02 13:10:00,63.6,63.63,63.59,63.62,6195.0,61.3242,61.3531,61.3146,61.3435,6195.0
2021-03-02 13:15:00,63.62,63.62,63.49,63.5,7716.0,61.3435,61.3435,61.2182,61.2278,7716.0
2021-03-02 13:20:00,63.51,63.51,63.46,63.51,11372.0,61.2374,61.2374,61.1892,61.2374,11372.0
2021-03-02 13:25:00,63.5,63.51,63.41,63.47,5630.0,61.2278,61.2374,61.141,61.1989,5630.0
2021-03-02 13:30:00,63.5,63.56,63.5,63.54,6493.0,61.2278,61.2857,61.2278,61.2664,6493.0
2021-03-02 13:35:00,63.54,63.6,63.53,63.6,9496.0,61.2664,61.3242,61.2567,61.3242,9496.0
2021-03-02 13:40:00,63.59,63.59,63.5,63.52,123719.0,61.3146,61.3146,61.2278,61.2471,123719.0
2021-03-02 13:45:00,63.5,63.62,63.5,63.61,4118.0,61.2278,61.3435,61.2278,61.3339,4118.0
2021-03-02 13:50:00,63.59,63.65,63.58,63.59,5807.0,61.3146,61.3724,61.3049,61.3146,5807.0
2021-03-02 13:55:00,63.59,63.61,63.56,63.56,4419.0,61.3146,61.3339,61.2857,61.2857,4419.0
2021-03-02 14:00:00,63.57,63.62,63.55,63.62,12117.0,61.2953,61.3435,61.276,61.3435,12117.0
2021-03-02 14:05:00,63.62,63.62,63.41,63.41,5786.0,61.3435,61.3435,61.141,61.141,5786.0
2021-03-02 14:10:00,63.42,63.42,63.35,63.4,8809.0,61.1507,61.1507,61.0832,61.1314,8809.0
2021-03-02 14:15:00,63.4,63.4,63.31,63.33,10789.0,61.1314,61.1314,61.0446,61.0639,10789.0
2021-03-02 14:20:00,63.37,63.47,63.36,63.46,8027.0,61.1025,61.1989,61.0928,61.1892,8027.0
2021-03-02 14:25:00,63.46,63.48,63.41,63.42,9150.0,61.1892,61.2085,61.141,61.1507,9150.0
2021-03-02 14:30:00,63.43,63.45,63.37,63.43,10000.0,61.1603,61.1796,61.1025,61.1603,10000.0
2021-03-02 14:35:00,63.44,63.56,63.44,63.54,20520.0,61.1699,61.2857,61.1699,61.2664,20520.0
2021-03-02 14:40:00,63.55,63.58,63.51,63.53,38289.0,61.276,61.3049,61.2374,61.2567,38289.0
2021-03-02 14:45:00,63.53,63.61,63.52,63.61,11170.0,61.2567,61.3339,61.2471,61.3339,11170.0
2021-03-02 14:50:00,63.6,63.68,63.54,63.63,6150.0,61.3242,61.4014,61.2664,61.3531,6150.0
2021-03-02 14:55:00,63.63,63.69,63.61,63.62,43001.0,61.3531,61.411,61.3339,61.3435,43001.0
2021-03-02 15:00:00,63.64,63.67,63.62,63.63,12746.0,61.3628,61.3917,61.3435,61.3531,12746.0
2021-03-02 15:05:00,63.61,63.7,63.61,63.7,5283.0,61.3339,61.4206,61.3339,61.4206,5283.0
2021-03-02 15:10:00,63.71,63.72,63.63,63.64,15971.0,61.4303,61.4399,61.3531,61.3628,15971.0
2021-03-02 15:15:00,63.63,63.64,63.53,63.53,20900.0,61.3531,61.3628,61.2567,61.2567,20900.0
2021-03-02 15:20:00,63.52,63.55,63.48,63.51,18242.0,61.2471,61.276,61.2085,61.2374,18242.0
2021-03-02 15:25:00,63.51,63.57,63.5,63.54,16457.0,61.2374,61.2953,61.2278,61.2664,16457.0
2021-03-02 15:30:00,63.53,63.67,63.52,63.61,22948.0,61.2567,61.3917,61.2471,61.3339,22948.0
2021-03-02 15:35:00,63.61,63.64,63.47,63.49,26630.0,61.3339,61.3628,61.1989,61.2182,26630.0
2021-03-02 15:40:00,63.48,63.54,63.44,63.52,36023.0,61.2085,61.2664,61.1699,61.2471,36023.0
2021-03-02 15:45:00,63.52,63.58,63.44,63.47,20383.0,61.2471,61.3049,61.1699,61.1989,20383.0
2021-03-02 15:50:00,63.48,63.58,63.48,63.57,38683.0,61.2085,61.3049,61.2085,61.2953,38683.0
2021-03-02 15:55:00,63.56,63.56,63.45,63.45,61000.0,61.2857,61.2857,61.1796,61.1796,61000.0
2021-03-03 09:30:00,63.11,63.32,62.86,63.15,236234.0,60.8518,61.0542,60.6107,60.8903,236234.0
2021-03-03 09:35:00,63.13,63.18,62.84,62.96,119996.0,60.871,60.9193,60.5914,60.7071,119996.0
2021-03-03 09:40:00,62.91,63.11,62.72,62.8,554657.0,60.6589,60.8518,60.4757,60.5528,554657.0
2021-03-03 09:45:00,62.79,62.91,62.52,62.86,95659.0,60.5432,60.6589,60.2829,60.6107,95659.0
2021-03-03 09:50:00,62.87,63.01,62.87,62.89,36085.0,60.6203,60.7553,60.6203,60.6396,36085.0
2021-03-03 09:55:00,62.91,62.92,62.64,62.67,27378.0,60.6589,60.6686,60.3986,60.4275,27378.0
2021-03-03 10:00:00,62.67,62.76,62.6,62.7,16979.0,60.4275,60.5143,60.36,60.4564,16979.0
2021-03-03 10:05:00,62.66,62.79,62.57,62.73,23947.0,60.4179,60.5432,60.3311,60.4854,23947.0
2021-03-03 10:10:00,62.72,62.72,62.39,62.4,62798.0,60.4757,60.4757,60.1575,60.1672,62798.0
2021-03-03 10:15:00,62.4,62.43,62.23,62.27,64272.0,60.1672,60.1961,60.0032,60.0418,64272.0
2021-03-03 10:20:00,62.27,62.41,62.22,62.37,72327.0,60.0418,60.1768,59.9936,60.1382,72327.0
2021-03-03 10:25:00,62.35,62.48,62.29,62.34,24900.0,60.119,60.2443,60.0611,60.1093,24900.0
2021-03-03 10:30:00,62.34,62.53,62.21,62.49,26298.0,60.1093,60.2925,59.984,60.2539,26298.0
2021-03-03 10:35:00,62.46,62.61,62.44,62.6,15417.0,60.225,60.3696,60.2057,60.36,15417.0
2021-03-03 10:40:00,62.6,62.6,62.48,62.49,10911.0,60.36,60.36,60.2443,60.2539,10911.0
2021-03-03 10:45:00,62.5,62.72,62.46,62.69,22875.0,60.2636,60.4757,60.225,60.4468,22875.0
2021-03-03 10:50:00,62.7,62.88,62.7,62.87,124490.0,60.4564,60.63,60.4564,60.6203,124490.0
2021-03-03 10:55:00,62.86,63.11,62.83,63.03,50139.0,60.6107,60.8518,60.5818,60.7746,50139.0
2021-03-03 11:00:00,63.01,63.16,63.0,63.03,48813.0,60.7553,60.9,60.7457,60.7746,48813.0
2021-03-03 11:05:00,63.05,63.15,63.05,63.06,13600.0,60.7939,60.8903,60.7939,60.8035,13600.0
2021-03-03 11:10:00,63.08,63.15,63.05,63.13,9177.0,60.8228,60.8903,60.7939,60.871,9177.0
2021-03-03 11:15:00,63.14,63.23,63.03,63.23,18324.0,60.8807,60.9675,60.7746,60.9675,18324.0
2021-03-03 11:20:00,63.23,63.25,63.16,63.23,18379.0,60.9675,60.9867,60.9,60.9675,18379.0
2021-03-03 11:25:00,63.23,63.29,63.16,63.25,10100.0,60.9675,61.0253,60.9,60.9867,10100.0
2021-03-03 11:30:00,63.25,63.32,63.2,63.31,16722.0,60.9867,61.0542,60.9385,61.0446,16722.0
2021-03-03 11:35:00,63.32,63.37,63.08,63.08,118099.0,61.0542,61.1025,60.8228,60.8228,118099.0
2021-03-03 11:40:00,63.05,63.06,62.98,63.05,20096.0,60.7939,60.8035,60.7264,60.7939,20096.0
2021-03-03 11:45:00,63.05,63.13,63.05,63.1,7597.0,60.7939,60.871,60.7939,60.8421,7597.0
2021-03-03 11:50:00,63.07,63.19,63.06,63.16,7111.0,60.8132,60.9289,60.8035,60.9,7111.0
2021-03-03 11:55:00,63.14,63.21,63.11,63.12,12665.0,60.8807,60.9482,60.8518,60.8614,12665.0
2021-03-03 12:00:00,63.09,63.09,63.0,63.03,25315.0,60.8325,60.8325,60.7457,60.7746,25315.0
2021-03-03 12:05:00,63.03,63.06,62.96,62.99,10467.0,60.7746,60.8035,60.7071,60.736,10467.0
2021-03-03 12:10:00,62.98,63.0,62.89,63.0,79298.0,60.7264,60.7457,60.6396,60.7457,79298.0
2021-03-03 12:15:00,62.97,62.98,62.89,62.9,9123.0,60.7168,60.7264,60.6396,60.6493,9123.0
2021-03-03 12:20:00,62.89,62.93,62.86,62.93,7700.0,60.6396,60.6782,60.6107,60.6782,7700.0
2021-03-03 12:25:00,62.9,62.91,62.84,62.91,4900.0,60.6493,60.6589,60.5914,60.6589,4900.0
2021-03-03 12:30:00,62.89,62.98,62.86,62.87,15577.0,60.6396,60.7264,60.6107,60.6203,15577.0
2021-03-03 12:35:00,62.88,62.94,62.84,62.91,7755.0,60.63,60.6878,60.5914,60.6589,7755.0
2021-03-03 12:40:00,62.9,63.05,62.89,62.98,5600.0,60.6493,60.7939,60.6396,60.7264,5600.0
2021-03-03 12:45:00,62.98,63.1,62.96,63.1,4405.0,60.7264,60.8421,60.7071,60.8421,4405.0
2021-03-03 12:50:00,63.11,63.14,63.06,63.06,4357.0,60.8518,60.8807,60.8035,60.8035,4357.0
2021-03-03 12:55:00,63.05,63.06,62.94,62.95,7787.0,60.7939,60.8035,60.6878,60.6975,7787.0
2021-03-03 13:00:00,62.94,63.0,62.94,62.99,13538.0,60.6878,60.7457,60.6878,60.736,13538.0
2021-03-03 13:05:00,62.99,63.05,62.93,62.94,11489.0,60.736,60.7939,60.6782,60.6878,11489.0
2021-03-03 13:10:00,62.95,63.06,62.92,63.04,10460.0,60.6975,60.8035,60.6686,60.7843,10460.0
2021-03-03 13:15:00,63.04,63.28,63.04,63.27,24852.0,60.7843,61.0157,60.7843,61.006,24852.0
2021-03-03 13:20:00,63.29,63.29,63.18,63.19,6600.0,61.0253,61.0253,60.9193,60.9289,6600.0
2021-03-03 13:25:00,63.19,63.2,63.11,63.11,10046.0,60.9289,60.9385,60.8518,60.8518,10046.0
2021-03-03 13:30:00,63.08,63.08,62.96,63.0,9982.0,60.8228,60.8228,60.7071,60.7457,9982.0
2021-03-03 13:35:00,63.02,63.09,63.01,63.03,18712.0,60.765,60.8325,60.7553,60.7746,18712.0
2021-03-03 13:40:00,63.01,63.03,62.93,62.95,7110.0,60.7553,60.7746,60.6782,60.6975,7110.0
2021-03-03 13:45:00,62.95,62.95,62.73,62.77,16219.0,60.6975,60.6975,60.4854,60.5239,16219.0
2021-03-03 13:50:00,62.77,62.86,62.71,62.71,6243.0,60.5239,60.6107,60.4661,60.4661,6243.0
2021-03-03 13:55:00,62.71,62.74,62.68,62.74,10452.0,60.4661,60.495,60.4371,60.495,10452.0
2021-03-03 14:00:00,62.79,62.81,62.53,62.53,11086.0,60.5432,60.5625,60.2925,60.2925,11086.0
2021-03-03 14:05:00,62.56,62.56,62.45,62.53,25045.0,60.3214,60.3214,60.2154,60.2925,25045.0
2021-03-03 14:10:00,62.53,62.67,62.49,62.67,73979.0,60.2925,60.4275,60.2539,60.4275,73979.0
2021-03-03 14:15:00,62.64,62.64,62.53,62.55,20293.0,60.3986,60.3986,60.2925,60.3118,20293.0
2021-03-03 14:20:00,62.56,62.61,62.47,62.51,13500.0,60.3214,60.3696,60.2347,60.2732,13500.0
2021-03-03 14:25:00,62.48,62.54,62.44,62.49,73355.0,60.2443,60.3022,60.2057,60.2539,73355.0
2021-03-03 14:30:00,62.46,62.52,62.31,62.36,24637.0,60.225,60.2829,60.0804,60.1286,24637.0
2021-03-03 14:35:00,62.36,62.64,62.35,62.59,16970.0,60.1286,60.3986,60.119,60.3504,16970.0
2021-03-03 14:40:00,62.58,62.66,62.56,62.6,19733.0,60.3407,60.4179,60.3214,60.36,19733.0
2021-03-03 14:45:00,62.61,62.61,62.43,62.51,35137.0,60.3696,60.3696,60.1961,60.2732,35137.0
2021-03-03 14:50:00,62.55,62.7,62.53,62.67,11876.0,60.3118,60.4564,60.2925,60.4275,11876.0
2021-03-03 14:55:00,62.66,62.74,62.62,62.74,12277.0,60.4179,60.495,60.3793,60.495,12277.0
2021-03-03 15:00:00,62.75,62.79,62.67,62.73,10131.0,60.5046,60.5432,60.4275,60.4854,10131.0
2021-03-03 15:05:00,62.75,62.81,62.7,62.77,12515.0,60.5046,60.5625,60.4564,60.5239,12515.0
2021-03-03 15:10:00,62.77,62.92,62.77,62.86,19357.0,60.5239,60.6686,60.5239,60.6107,19357.0
2021-03-03 15:15:00,62.86,62.88,62.75,62.78,26753.0,60.6107,60.63,60.5046,60.5336,26753.0
2021-03-03 15:20:00,62.75,62.75,62.6,62.6,11125.0,60.5046,60.5046,60.36,60.36,11125.0
2021-03-03 15:25:00,62.62,62.66,62.56,62.61,28465.0,60.3793,60.4179,60.3214,60.3696,28465.0
2021-03-03 15:30:00,62.61,62.65,62.55,62.56,19213.0,60.3696,60.4082,60.3118,60.3214,19213.0
2021-03-03 15:35:00,62.56,62.65,62.54,62.55,26544.0,60.3214,60.4082,60.3022,60.3118,26544.0
2021-03-03 15:40:00,62.57,62.62,62.52,62.57,26156.0,60.3311,60.3793,60.2829,60.3311,26156.0
2021-03-03 15:45:00,62.57,62.69,62.51,62.52,31275.0,60.3311,60.4468,60.2732,60.2829,31275.0
2021-03-03 15:50:00,62.51,62.52,62.35,62.39,58030.0,60.2732,60.2829,60.119,60.1575,58030.0
2021-03-03 15:55:00,62.4,62.44,62.26,62.28,42659.0,60.1672,60.2057,60.0322,60.0515,42659.0
2021-03-04 09:30:00,62.22,62.45,61.85,62.41,191268.0,59.9936,60.2154,59.6368,60.1768,191268.0
2021-03-04 09:35:00,62.43,62.63,62.4,62.6,138186.0,60.1961,60.3889,60.1672,60.36,138186.0
2021-03-04 09:40:00,62.59,62.59,62.27,62.48,37910.0,60.3504,60.3504,60.0418,60.2443,37910.0
2021-03-04 09:45:00,62.49,62.5,62.09,62.1,66219.0,60.2539,60.2636,59.8683,59.8779,66219.0
2021-03-04 09:50:00,62.09,62.29,62.02,62.21,79904.0,59.8683,60.0611,59.8008,59.984,79904.0
2021-03-04 09:55:00,62.21,62.27,61.96,62.08,59465.0,59.984,60.0418,59.7429,59.8586,59465.0
2021-03-04 10:00:00,62.1,62.11,61.68,61.71,56553.0,59.8779,59.8875,59.4729,59.5019,56553.0
2021-03-04 10:05:00,61.71,61.76,61.46,61.46,60888.0,59.5019,59.5501,59.2608,59.2608,60888.0
2021-03-04 10:10:00,61.45,61.52,61.29,61.52,69388.0,59.2512,59.3187,59.0969,59.3187,69388.0
2021-03-04 10:15:00,61.51,61.57,61.18,61.19,89000.0,59.309,59.3669,58.9908,59.0005,89000.0
2021-03-04 10:20:00,61.18,61.54,61.17,61.51,40870.0,58.9908,59.3379,58.9812,59.309,40870.0
2021-03-04 10:25:00,61.5,61.59,61.36,61.55,26022.0,59.2994,59.3861,59.1644,59.3476,26022.0
2021-03-04 10:30:00,61.56,61.67,61.51,61.63,219184.0,59.3572,59.4633,59.309,59.4247,219184.0
2021-03-04 10:35:00,61.62,61.85,61.57,61.79,205764.0,59.4151,59.6368,59.3669,59.579,205764.0
2021-03-04 10:40:00,61.79,61.82,61.7,61.79,29584.0,59.579,59.6079,59.4922,59.579,29584.0
2021-03-04 10:45:00,61.79,61.98,61.77,61.87,251061.0,59.579,59.7622,59.5597,59.6561,251061.0
2021-03-04 10:50:00,61.89,61.95,61.67,61.73,419076.0,59.6754,59.7333,59.4633,59.5211,419076.0
2021-03-04 10:55:00,61.73,62.0,61.7,61.91,32956.0,59.5211,59.7815,59.4922,59.6947,32956.0
2021-03-04 11:00:00,61.92,62.24,61.91,62.22,188465.0,59.7043,60.0129,59.6947,59.9936,188465.0
2021-03-04 11:05:00,62.23,62.23,62.07,62.12,94263.0,60.0032,60.0032,59.849,59.8972,94263.0
2021-03-04 11:10:00,62.13,62.15,61.84,61.84,26273.0,59.9068,59.9261,59.6272,59.6272,26273.0
2021-03-04 11:15:00,61.87,61.94,61.77,61.85,22373.0,59.6561,59.7236,59.5597,59.6368,22373.0
2021-03-04 11:20:00,61.87,61.97,61.79,61.97,10433.0,59.6561,59.7525,59.579,59.7525,10433.0
2021-03-04 11:25:00,61.96,61.96,61.77,61.84,9943.0,59.7429,59.7429,59.5597,59.6272,9943.0
2021-03-04 11:30:00,61.83,62.07,61.83,61.86,16988.0,59.6176,59.849,59.6176,59.6465,16988.0
2021-03-04 11:35:00,61.88,62.18,61.88,62.16,8496.0,59.6658,59.955,59.6658,59.9357,8496.0
2021-03-04 11:40:00,62.17,62.36,62.15,62.35,149818.0,59.9454,60.1286,59.9261,60.119,149818.0
2021-03-04 11:45:00,62.35,62.52,62.34,62.41,163974.0,60.119,60.2829,60.1093,60.1768,163974.0
2021-03-04 11:50:00,62.43,62.48,62.39,62.43,14195.0,60.1961,60.2443,60.1575,60.1961,14195.0
2021-03-04 11:55:00,62.39,62.43,62.33,62.38,13021.0,60.1575,60.1961,60.0997,60.1479,13021.0
2021-03-04 12:00:00,62.39,62.52,62.37,62.51,14960.0,60.1575,60.2829,60.1382,60.2732,14960.0
2021-03-04 12:05:00,62.51,62.6,62.44,62.6,48962.0,60.2732,60.36,60.2057,60.36,48962.0
2021-03-04 12:10:00,62.59,62.59,62.17,62.22,50846.0,60.3504,60.3504,59.9454,59.9936,50846.0
2021-03-04 12:15:00,62.23,62.49,62.18,62.28,34794.0,60.0032,60.2539,59.955,60.0515,34794.0
2021-03-04 12:20:00,62.32,62.38,61.84,61.85,54562.0,60.09,60.1479,59.6272,59.6368,54562.0
2021-03-04 12:25:00,61.84,61.84,61.5,61.63,67597.0,59.6272,59.6272,59.2994,59.4247,67597.0
2021-03-04 12:30:00,61.62,61.65,61.31,61.4,33615.0,59.4151,59.444,59.1162,59.2029,33615.0
2021-03-04 12:35:00,61.41,61.65,61.33,61.65,26522.0,59.2126,59.444,59.1354,59.444,26522.0
2021-03-04 12:40:00,61.63,61.7,61.46,61.46,14938.0,59.4247,59.4922,59.2608,59.2608,14938.0
2021-03-04 12:45:00,61.43,61.44,61.27,61.28,57038.0,59.2319,59.2415,59.0776,59.0872,57038.0
2021-03-04 12:50:00,61.26,61.36,60.98,61.01,54972.0,59.068,59.1644,58.798,58.8269,54972.0
2021-03-04 12:55:00,61.01,61.03,60.83,60.91,46759.0,58.8269,58.8462,58.6533,58.7305,46759.0
2021-03-04 13:00:00,60.91,61.11,60.84,61.08,24815.0,58.7305,58.9233,58.663,58.8944,24815.0
2021-03-04 13:05:00,61.09,61.09,60.62,60.7,52565.0,58.904,58.904,58.4509,58.528,52565.0
2021-03-04 13:10:00,60.65,60.67,60.39,60.45,51636.0,58.4798,58.4991,58.2291,58.2869,51636.0
2021-03-04 13:15:00,60.45,60.57,60.35,60.48,70196.0,58.2869,58.4026,58.1905,58.3159,70196.0
2021-03-04 13:20:00,60.46,60.46,60.22,60.45,40679.0,58.2966,58.2966,58.0652,58.2869,40679.0
2021-03-04 13:25:00,60.38,60.65,60.26,60.65,22542.0,58.2194,58.4798,58.1037,58.4798,22542.0
2021-03-04 13:30:00,60.66,60.66,60.28,60.31,26011.0,58.4894,58.4894,58.123,58.1519,26011.0
2021-03-04 13:35:00,60.33,60.56,60.25,60.45,549037.0,58.1712,58.393,58.0941,58.2869,549037.0
2021-03-04 13:40:00,60.43,60.45,60.16,60.27,20072.0,58.2677,58.2869,58.0073,58.1134,20072.0
2021-03-04 13:45:00,60.26,60.26,59.98,60.04,43010.0,58.1037,58.1037,57.8338,57.8916,43010.0
2021-03-04 13:50:00,60.03,60.03,59.62,59.77,31163.0,57.882,57.882,57.4866,57.6313,31163.0
2021-03-04 13:55:00,59.73,59.8,59.53,59.53,121005.0,57.5927,57.6602,57.3999,57.3999,121005.0
2021-03-04 14:00:00,59.52,59.78,59.44,59.54,35289.0,57.3902,57.6409,57.3131,57.4095,35289.0
2021-03-04 14:05:00,59.56,60.12,59.53,60.07,36756.0,57.4288,57.9687,57.3999,57.9205,36756.0
2021-03-04 14:10:00,60.07,60.13,59.91,59.96,33941.0,57.9205,57.9784,57.7663,57.8145,33941.0
2021-03-04 14:15:00,59.93,60.08,59.83,60.07,20299.0,57.7855,57.9302,57.6891,57.9205,20299.0
2021-03-04 14:20:00,60.08,60.33,60.04,60.3,22896.0,57.9302,58.1712,57.8916,58.1423,22896.0
2021-03-04 14:25:00,60.31,60.48,60.3,60.43,22918.0,58.1519,58.3159,58.1423,58.2677,22918.0
2021-03-04 14:30:00,60.44,60.46,60.27,60.31,21882.0,58.2773,58.2966,58.1134,58.1519,21882.0
2021-03-04 14:35:00,60.33,60.41,60.25,60.37,25382.0,58.1712,58.2484,58.0941,58.2098,25382.0
2021-03-04 14:40:00,60.36,60.65,60.33,60.65,15648.0,58.2002,58.4798,58.1712,58.4798,15648.0
2021-03-04 14:45:00,60.66,60.82,60.57,60.8,41640.0,58.4894,58.6437,58.4026,58.6244,41640.0
2021-03-04 14:50:00,60.81,60.87,60.64,60.79,76233.0,58.6341,58.6919,58.4701,58.6148,76233.0
2021-03-04 14:55:00,60.8,60.91,60.72,60.86,34555.0,58.6244,58.7305,58.5473,58.6823,34555.0
2021-03-04 15:00:00,60.87,60.92,60.67,60.67,26426.0,58.6919,58.7401,58.4991,58.4991,26426.0
2021-03-04 15:05:00,60.69,60.87,60.67,60.67,28011.0,58.5183,58.6919,58.4991,58.4991,28011.0
2021-03-04 15:10:00,60.66,60.68,60.5,60.57,30227.0,58.4894,58.5087,58.3351,58.4026,30227.0
2021-03-04 15:15:00,60.53,60.59,60.46,60.54,19888.0,58.3641,58.4219,58.2966,58.3737,19888.0
2021-03-04 15:20:00,60.53,60.56,60.41,60.48,23139.0,58.3641,58.393,58.2484,58.3159,23139.0
2021-03-04 15:25:00,60.48,60.68,60.45,60.65,30786.0,58.3159,58.5087,58.2869,58.4798,30786.0
2021-03-04 15:30:00,60.62,60.78,60.58,60.78,16602.0,58.4509,58.6051,58.4123,58.6051,16602.0
2021-03-04 15:35:00,60.77,60.82,60.58,60.66,21801.0,58.5955,58.6437,58.4123,58.4894,21801.0
2021-03-04 15:40:00,60.66,60.9,60.66,60.84,71296.0,58.4894,58.7208,58.4894,58.663,71296.0
2021-03-04 15:45:00,60.84,60.92,60.71,60.81,45426.0,58.663,58.7401,58.5376,58.6341,45426.0
2021-03-04 15:50:00,60.83,61.0,60.83,60.86,66217.0,58.6533,58.8173,58.6533,58.6823,66217.0
2021-03-04 15:55:00,60.84,60.9,60.69,60.87,82648.0,58.663,58.7208,58.5183,58.6919,82648.0
2021-03-05 09:30:00,61.58,61.64,61.38,61.45,47200.0,59.3765,59.4344,59.1837,59.2512,47200.0
2021-03-05 09:35:00,61.43,61.46,60.89,60.92,44058.0,59.2319,59.2608,58.7112,58.7401,44058.0
2021-03-05 09:40:00,60.92,61.01,60.67,60.98,69251.0,58.7401,58.8269,58.4991,58.798,69251.0
2021-03-05 09:45:00,60.97,61.02,60.76,60.85,74615.0,58.7883,58.8365,58.5858,58.6726,74615.0
2021-03-05 09:50:00,60.84,60.9,60.49,60.54,47152.0,58.663,58.7208,58.3255,58.3737,47152.0
2021-03-05 09:55:00,60.58,60.72,60.38,60.7,59527.0,58.4123,58.5473,58.2194,58.528,59527.0
2021-03-05 10:00:00,60.79,61.0,60.66,60.77,32113.0,58.6148,58.8173,58.4894,58.5955,32113.0
2021-03-05 10:05:00,60.78,61.05,60.73,60.83,30965.0,58.6051,58.8655,58.5569,58.6533,30965.0
2021-03-05 10:10:00,60.84,60.93,60.5,60.61,41303.0,58.663,58.7498,58.3351,58.4412,41303.0
2021-03-05 10:15:00,60.63,60.93,60.54,60.86,31629.0,58.4605,58.7498,58.3737,58.6823,31629.0
2021-03-05 10:20:00,60.85,60.93,60.55,60.56,32946.0,58.6726,58.7498,58.3834,58.393,32946.0
2021-03-05 10:25:00,60.55,60.88,60.55,60.65,121056.0,58.3834,58.7016,58.3834,58.4798,121056.0
2021-03-05 10:30:00,60.65,60.77,60.49,60.63,28928.0,58.4798,58.5955,58.3255,58.4605,28928.0
2021-03-05 10:35:00,60.66,60.9,60.55,60.56,366571.0,58.4894,58.7208,58.3834,58.393,366571.0
2021-03-05 10:40:00,60.54,60.88,60.53,60.66,28510.0,58.3737,58.7016,58.3641,58.4894,28510.0
2021-03-05 10:45:00,60.63,61.05,60.6,60.97,42240.0,58.4605,58.8655,58.4316,58.7883,42240.0
2021-03-05 10:50:00,60.97,61.2,60.89,61.13,24574.0,58.7883,59.0101,58.7112,58.9426,24574.0
2021-03-05 10:55:00,61.12,61.16,60.89,60.94,33732.0,58.933,58.9715,58.7112,58.7594,33732.0
2021-03-05 11:00:00,60.94,61.0,60.78,60.84,30295.0,58.7594,58.8173,58.6051,58.663,30295.0
2021-03-05 11:05:00,60.84,60.88,60.58,60.64,25585.0,58.663,58.7016,58.4123,58.4701,25585.0
2021-03-05 11:10:00,60.68,60.8,60.5,60.54,27994.0,58.5087,58.6244,58.3351,58.3737,27994.0
2021-03-05 11:15:00,60.52,60.59,60.26,60.32,27874.0,58.3544,58.4219,58.1037,58.1616,27874.0
2021-03-05 11:20:00,60.33,60.43,60.18,60.18,26820.0,58.1712,58.2677,58.0266,58.0266,26820.0
2021-03-05 11:25:00,60.17,60.23,59.95,60.12,24933.0,58.017,58.0748,57.8048,57.9687,24933.0
2021-03-05 11:30:00,60.12,60.47,60.12,60.27,32643.0,57.9687,58.3062,57.9687,58.1134,32643.0
2021-03-05 11:35:00,60.27,60.57,60.26,60.5,20774.0,58.1134,58.4026,58.1037,58.3351,20774.0
2021-03-05 11:40:00,60.5,60.78,60.37,60.75,41396.0,58.3351,58.6051,58.2098,58.5762,41396.0
2021-03-05 11:45:00,60.75,60.89,60.68,60.78,39726.0,58.5762,58.7112,58.5087,58.6051,39726.0
2021-03-05 11:50:00,60.75,60.85,60.65,60.68,29890.0,58.5762,58.6726,58.4798,58.5087,29890.0
2021-03-05 11:55:00,60.69,61.0,60.65,60.96,55167.0,58.5183,58.8173,58.4798,58.7787,55167.0
2021-03-05 12:00:00,60.95,61.11,60.9,61.07,32838.0,58.769,58.9233,58.7208,58.8848,32838.0
2021-03-05 12:05:00,61.07,61.09,60.97,61.0,28395.0,58.8848,58.904,58.7883,58.8173,28395.0
2021-03-05 12:10:00,61.01,61.12,60.99,61.04,25415.0,58.8269,58.933,58.8076,58.8558,25415.0
2021-03-05 12:15:00,61.05,61.23,61.01,61.2,19095.0,58.8655,59.039,58.8269,59.0101,19095.0
2021-03-05 12:20:00,61.22,61.55,61.18,61.53,22432.0,59.0294,59.3476,58.9908,59.3283,22432.0
2021-03-05 12:25:00,61.51,61.66,61.5,61.61,22808.0,59.309,59.4536,59.2994,59.4054,22808.0
2021-03-05 12:30:00,61.56,61.78,61.55,61.72,28973.0,59.3572,59.5693,59.3476,59.5115,28973.0
2021-03-05 12:35:00,61.72,61.75,61.55,61.75,40213.0,59.5115,59.5404,59.3476,59.5404,40213.0
2021-03-05 12:40:00,61.73,61.83,61.63,61.82,15404.0,59.5211,59.6176,59.4247,59.6079,15404.0
2021-03-05 12:45:00,61.79,61.97,61.79,61.92,20698.0,59.579,59.7525,59.579,59.7043,20698.0
2021-03-05 12:50:00,61.91,61.93,61.72,61.8,31331.0,59.6947,59.714,59.5115,59.5886,31331.0
2021-03-05 12:55:00,61.78,61.98,61.78,61.93,15729.0,59.5693,59.7622,59.5693,59.714,15729.0
2021-03-05 13:00:00,61.92,62.03,61.64,61.64,29240.0,59.7043,59.8104,59.4344,59.4344,29240.0
2021-03-05 13:05:00,61.66,61.95,61.64,61.92,12649.0,59.4536,59.7333,59.4344,59.7043,12649.0
2021-03-05 13:10:00,61.91,61.94,61.78,61.9,18009.0,59.6947,59.7236,59.5693,59.6851,18009.0
2021-03-05 13:15:00,61.9,62.22,61.87,62.21,30721.0,59.6851,59.9936,59.6561,59.984,30721.0
2021-03-05 13:20:00,62.22,62.38,62.06,62.35,486191.0,59.9936,60.1479,59.8393,60.119,486191.0
2021-03-05 13:25:00,62.35,62.43,62.28,62.4,74312.0,60.119,60.1961,60.0515,60.1672,74312.0
2021-03-05 13:30:00,62.41,62.45,62.24,62.4,17798.0,60.1768,60.2154,60.0129,60.1672,17798.0
2021-03-05 13:35:00,62.43,62.65,62.38,62.62,62582.0,60.1961,60.4082,60.1479,60.3793,62582.0
2021-03-05 13:40:00,62.64,62.75,62.51,62.51,31144.0,60.3986,60.5046,60.2732,60.2732,31144.0
2021-03-05 13:45:00,62.55,62.71,62.53,62.64,10391.0,60.3118,60.4661,60.2925,60.3986,10391.0
2021-03-05 13:50:00,62.64,62.71,62.37,62.42,52742.0,60.3986,60.4661,60.1382,60.1864,52742.0
2021-03-05 13:55:00,62.43,62.59,62.38,62.59,13263.0,60.1961,60.3504,60.1479,60.3504,13263.0
2021-03-05 14:00:00,62.61,62.64,62.39,62.45,16139.0,60.3696,60.3986,60.1575,60.2154,16139.0
2021-03-05 14:05:00,62.45,62.45,62.2,62.24,25241.0,60.2154,60.2154,59.9743,60.0129,25241.0
2021-03-05 14:10:00,62.25,62.35,62.18,62.35,51654.0,60.0225,60.119,59.955,60.119,51654.0
2021-03-05 14:15:00,62.38,62.41,62.15,62.23,42227.0,60.1479,60.1768,59.9261,60.0032,42227.0
2021-03-05 14:20:00,62.25,62.46,62.22,62.46,15773.0,60.0225,60.225,59.9936,60.225,15773.0
2021-03-05 14:25:00,62.48,62.62,62.47,62.6,27575.0,60.2443,60.3793,60.2347,60.36,27575.0
2021-03-05 14:30:00,62.6,62.74,62.6,62.71,22660.0,60.36,60.495,60.36,60.4661,22660.0
2021-03-05 14:35:00,62.7,62.78,62.58,62.6,35799.0,60.4564,60.5336,60.3407,60.36,35799.0
2021-03-05 14:40:00,62.61,62.65,62.5,62.59,18462.0,60.3696,60.4082,60.2636,60.3504,18462.0
2021-03-05 14:45:00,62.58,62.69,62.54,62.68,25174.0,60.3407,60.4468,60.3022,60.4371,25174.0
2021-03-05 14:50:00,62.68,62.82,62.66,62.79,14357.0,60.4371,60.5721,60.4179,60.5432,14357.0
2021-03-05 14:55:00,62.79,62.91,62.79,62.86,18107.0,60.5432,60.6589,60.5432,60.6107,18107.0
2021-03-05 15:00:00,62.86,62.92,62.81,62.89,47977.0,60.6107,60.6686,60.5625,60.6396,47977.0
2021-03-05 15:05:00,62.87,62.89,62.71,62.75,22301.0,60.6203,60.6396,60.4661,60.5046,22301.0
2021-03-05 15:10:00,62.74,62.78,62.63,62.76,114518.0,60.495,60.5336,60.3889,60.5143,114518.0
2021-03-05 15:15:00,62.78,62.91,62.71,62.79,18275.0,60.5336,60.6589,60.4661,60.5432,18275.0
2021-03-05 15:20:00,62.8,62.92,62.8,62.91,13610.0,60.5528,60.6686,60.5528,60.6589,13610.0
2021-03-05 15:25:00,62.88,62.99,62.85,62.94,16890.0,60.63,60.736,60.6011,60.6878,16890.0
2021-03-05 15:30:00,62.94,63.0,62.89,62.97,19082.0,60.6878,60.7457,60.6396,60.7168,19082.0
2021-03-05 15:35:00,62.98,63.22,62.98,63.19,17852.0,60.7264,60.9578,60.7264,60.9289,17852.0
2021-03-05 15:40:00,63.19,63.19,63.04,63.15,34902.0,60.9289,60.9289,60.7843,60.8903,34902.0
2021-03-05 15:45:00,63.16,63.2,63.06,63.08,29338.0,60.9,60.9385,60.8035,60.8228,29338.0
2021-03-05 15:50:00,63.07,63.34,63.07,63.27,69737.0,60.8132,61.0735,60.8132,61.006,69737.0
2021-03-05 15:55:00,63.27,63.29,63.13,63.21,128496.0,61.006,61.0253,60.871,60.9482,128496.0
2021-03-08 09:30:00,63.46,63.76,63.19,63.47,65897.0,61.1892,61.4785,60.9289,61.1989,65897.0
2021-03-08 09:35:00,63.45,63.96,63.41,63.91,72663.0,61.1796,61.6713,61.141,61.6231,72663.0
2021-03-08 09:40:00,63.92,64.16,63.83,64.14,73845.0,61.6328,61.8642,61.546,61.8449,73845.0
2021-03-08 09:45:00,64.15,64.23,63.88,63.88,53887.0,61.8545,61.9317,61.5942,61.5942,53887.0
2021-03-08 09:50:00,63.9,64.01,63.69,63.95,39552.0,61.6135,61.7196,61.411,61.6617,39552.0
2021-03-08 09:55:00,63.96,64.23,63.7,63.83,162569.0,61.6713,61.9317,61.4206,61.546,162569.0
2021-03-08 10:00:00,63.89,64.04,63.82,63.96,22753.0,61.6038,61.7485,61.5363,61.6713,22753.0
2021-03-08 10:05:00,63.91,64.32,63.9,64.32,27295.0,61.6231,62.0185,61.6135,62.0185,27295.0
2021-03-08 10:10:00,64.33,64.4,64.1,64.2,38324.0,62.0281,62.0956,61.8063,61.9028,38324.0
2021-03-08 10:15:00,64.26,64.45,64.19,64.39,61787.0,61.9606,62.1438,61.8931,62.086,61787.0
2021-03-08 10:20:00,64.39,64.47,64.05,64.12,84552.0,62.086,62.1631,61.7581,61.8256,84552.0
2021-03-08 10:25:00,64.14,64.44,64.13,64.4,32163.0,61.8449,62.1342,61.8353,62.0956,32163.0
2021-03-08 10:30:00,64.38,64.51,64.38,64.48,24037.0,62.0763,62.2017,62.0763,62.1727,24037.0
2021-03-08 10:35:00,64.48,64.53,64.28,64.42,38028.0,62.1727,62.2209,61.9799,62.1149,38028.0
2021-03-08 10:40:00,64.44,64.63,64.44,64.6,48270.0,62.1342,62.3174,62.1342,62.2884,48270.0
2021-03-08 10:45:00,64.63,64.75,64.53,64.55,28234.0,62.3174,62.4331,62.2209,62.2402,28234.0
2021-03-08 10:50:00,64.56,64.62,64.45,64.54,38356.0,62.2499,62.3077,62.1438,62.2306,38356.0
2021-03-08 10:55:00,64.55,64.8,64.53,64.67,18731.0,62.2402,62.4813,62.2209,62.3559,18731.0
2021-03-08 11:00:00,64.71,64.87,64.7,64.7,30720.0,62.3945,62.5488,62.3849,62.3849,30720.0
2021-03-08 11:05:00,64.69,64.85,64.67,64.8,47338.0,62.3752,62.5295,62.3559,62.4813,47338.0
2021-03-08 11:10:00,64.8,64.8,64.59,64.65,41210.0,62.4813,62.4813,62.2788,62.3367,41210.0
2021-03-08 11:15:00,64.66,64.77,64.54,64.75,30485.0,62.3463,62.4524,62.2306,62.4331,30485.0
2021-03-08 11:20:00,64.75,64.85,64.74,64.82,22248.0,62.4331,62.5295,62.4234,62.5006,22248.0
2021-03-08 11:25:00,64.81,64.85,64.7,64.76,9431.0,62.4909,62.5295,62.3849,62.4427,9431.0
2021-03-08 11:30:00,64.73,64.73,64.49,64.61,26028.0,62.4138,62.4138,62.1824,62.2981,26028.0
2021-03-08 11:35:00,64.59,64.62,64.49,64.58,15198.0,62.2788,62.3077,62.1824,62.2692,15198.0
2021-03-08 11:40:00,64.61,64.66,64.48,64.48,6570.0,62.2981,62.3463,62.1727,62.1727,6570.0
2021-03-08 11:45:00,64.47,64.58,64.44,64.56,16093.0,62.1631,62.2692,62.1342,62.2499,16093.0
2021-03-08 11:50:00,64.56,64.57,64.41,64.48,21408.0,62.2499,62.2595,62.1052,62.1727,21408.0
2021-03-08 11:55:00,64.47,64.58,64.4,64.42,12898.0,62.1631,62.2692,62.0956,62.1149,12898.0
2021-03-08 12:00:00,64.43,64.56,64.4,64.48,23286.0,62.1245,62.2499,62.0956,62.1727,23286.0
2021-03-08 12:05:00,64.48,64.63,64.43,64.63,10487.0,62.1727,62.3174,62.1245,62.3174,10487.0
2021-03-08 12:10:00,64.61,64.7,64.51,64.6,36710.0,62.2981,62.3849,62.2017,62.2884,36710.0
2021-03-08 12:15:00,64.66,64.73,64.53,64.61,12740.0,62.3463,62.4138,62.2209,62.2981,12740.0
2021-03-08 12:20:00,64.63,64.97,64.63,64.95,50685.0,62.3174,62.6452,62.3174,62.6259,50685.0
2021-03-08 12:25:00,64.97,65.0,64.91,64.98,10107.0,62.6452,62.6741,62.5873,62.6548,10107.0
2021-03-08 12:30:00,64.98,65.08,64.95,65.01,8156.0,62.6548,62.7513,62.6259,62.6838,8156.0
2021-03-08 12:35:00,65.04,65.13,65.01,65.02,301296.0,62.7127,62.7995,62.6838,62.6934,301296.0
2021-03-08 12:40:00,65.02,65.14,65.0,65.01,175397.0,62.6934,62.8091,62.6741,62.6838,175397.0
2021-03-08 12:45:00,65.01,65.15,65.0,65.13,69920.0,62.6838,62.8188,62.6741,62.7995,69920.0
2021-03-08 12:50:00,65.13,65.24,65.07,65.09,62757.0,62.7995,62.9055,62.7416,62.7609,62757.0
2021-03-08 12:55:00,65.09,65.09,64.96,64.96,51540.0,62.7609,62.7609,62.6356,62.6356,51540.0
2021-03-08 13:00:00,64.97,65.1,64.97,65.05,29343.0,62.6452,62.7705,62.6452,62.7223,29343.0
2021-03-08 13:05:00,65.07,65.1,65.02,65.03,18977.0,62.7416,62.7705,62.6934,62.7031,18977.0
2021-03-08 13:10:00,65.02,65.11,64.92,65.08,48111.0,62.6934,62.7802,62.597,62.7513,48111.0
2021-03-08 13:15:00,65.07,65.18,65.06,65.11,18019.0,62.7416,62.8477,62.732,62.7802,18019.0
2021-03-08 13:20:00,65.1,65.14,65.08,65.09,18669.0,62.7705,62.8091,62.7513,62.7609,18669.0
2021-03-08 13:25:00,65.11,65.17,65.07,65.12,14690.0,62.7802,62.838,62.7416,62.7898,14690.0
2021-03-08 13:30:00,65.15,65.15,65.01,65.02,19494.0,62.8188,62.8188,62.6838,62.6934,19494.0
2021-03-08 13:35:00,65.0,65.04,64.96,65.01,34744.0,62.6741,62.7127,62.6356,62.6838,34744.0
2021-03-08 13:40:00,65.01,65.02,64.93,64.96,13425.0,62.6838,62.6934,62.6066,62.6356,13425.0
2021-03-08 13:45:00,64.95,64.97,64.76,64.79,14222.0,62.6259,62.6452,62.4427,62.4716,14222.0
2021-03-08 13:50:00,64.79,64.8,64.57,64.68,27752.0,62.4716,62.4813,62.2595,62.3656,27752.0
2021-03-08 13:55:00,64.68,64.68,64.5,64.54,17253.0,62.3656,62.3656,62.192,62.2306,17253.0
2021-03-08 14:00:00,64.53,64.8,64.53,64.8,55865.0,62.2209,62.4813,62.2209,62.4813,55865.0
2021-03-08 14:05:00,64.76,64.98,64.74,64.97,40778.0,62.4427,62.6548,62.4234,62.6452,40778.0
2021-03-08 14:10:00,64.95,65.01,64.92,64.97,19230.0,62.6259,62.6838,62.597,62.6452,19230.0
2021-03-08 14:15:00,64.99,65.07,64.91,64.94,22097.0,62.6645,62.7416,62.5873,62.6163,22097.0
2021-03-08 14:20:00,64.94,64.98,64.86,64.93,24225.0,62.6163,62.6548,62.5391,62.6066,24225.0
2021-03-08 14:25:00,64.94,65.08,64.92,65.05,15100.0,62.6163,62.7513,62.597,62.7223,15100.0
2021-03-08 14:30:00,65.06,65.09,64.98,65.0,15139.0,62.732,62.7609,62.6548,62.6741,15139.0
2021-03-08 14:35:00,65.01,65.05,64.92,64.92,18153.0,62.6838,62.7223,62.597,62.597,18153.0
2021-03-08 14:40:00,64.9,64.93,64.69,64.69,20825.0,62.5777,62.6066,62.3752,62.3752,20825.0
2021-03-08 14:45:00,64.69,64.72,64.56,64.61,18125.0,62.3752,62.4041,62.2499,62.2981,18125.0
2021-03-08 14:50:00,64.62,64.76,64.59,64.72,15104.0,62.3077,62.4427,62.2788,62.4041,15104.0
2021-03-08 14:55:00,64.76,64.76,64.66,64.72,11607.0,62.4427,62.4427,62.3463,62.4041,11607.0
2021-03-08 15:00:00,64.72,64.73,64.48,64.49,17561.0,62.4041,62.4138,62.1727,62.1824,17561.0
2021-03-08 15:05:00,64.48,64.49,64.42,64.44,17007.0,62.1727,62.1824,62.1149,62.1342,17007.0
2021-03-08 15:10:00,64.44,64.59,64.43,64.59,14428.0,62.1342,62.2788,62.1245,62.2788,14428.0
2021-03-08 15:15:00,64.58,64.62,64.42,64.44,10640.0,62.2692,62.3077,62.1149,62.1342,10640.0
2021-03-08 15:20:00,64.46,64.61,64.43,64.59,23756.0,62.1534,62.2981,62.1245,62.2788,23756.0
2021-03-08 15:25:00,64.6,64.66,64.54,64.56,30892.0,62.2884,62.3463,62.2306,62.2499,30892.0
2021-03-08 15:30:00,64.56,64.84,64.56,64.71,44445.0,62.2499,62.5199,62.2499,62.3945,44445.0
2021-03-08 15:35:00,64.72,64.82,64.72,64.77,35729.0,62.4041,62.5006,62.4041,62.4524,35729.0
2021-03-08 15:40:00,64.76,64.82,64.67,64.78,40062.0,62.4427,62.5006,62.3559,62.462,40062.0
2021-03-08 15:45:00,64.77,64.82,64.55,64.72,84004.0,62.4524,62.5006,62.2402,62.4041,84004.0
2021-03-08 15:50:00,64.74,64.75,64.63,64.7,85718.0,62.4234,62.4331,62.3174,62.3849,85718.0
2021-03-08 15:55:00,64.7,64.7,64.35,64.41,144768.0,62.3849,62.3849,62.0474,62.1052,144768.0
2021-03-09 09:30:00,65.22,65.35,65.06,65.32,83524.0,62.8863,63.0116,62.732,62.9827,83524.0
2021-03-09 09:35:00,65.37,65.39,65.2,65.23,56849.0,63.0309,63.0502,62.867,62.8959,56849.0
2021-03-09 09:40:00,65.21,65.24,64.86,65.16,41179.0,62.8766,62.9055,62.5391,62.8284,41179.0
2021-03-09 09:45:00,65.15,65.3,65.12,65.18,27619.0,62.8188,62.9634,62.7898,62.8477,27619.0
2021-03-09 09:50:00,65.21,65.27,65.12,65.22,22242.0,62.8766,62.9345,62.7898,62.8863,22242.0
2021-03-09 09:55:00,65.3,65.41,65.24,65.32,16825.0,62.9634,63.0695,62.9055,62.9827,16825.0
2021-03-09 10:00:00,65.35,65.39,65.14,65.25,31132.0,63.0116,63.0502,62.8091,62.9152,31132.0
2021-03-09 10:05:00,65.28,65.39,65.24,65.24,19974.0,62.9441,63.0502,62.9055,62.9055,19974.0
2021-03-09 10:10:00,65.22,65.23,65.03,65.06,17183.0,62.8863,62.8959,62.7031,62.732,17183.0
2021-03-09 10:15:00,65.11,65.2,65.08,65.18,10112.0,62.7802,62.867,62.7513,62.8477,10112.0
2021-03-09 10:20:00,65.21,65.29,65.11,65.14,9700.0,62.8766,62.9537,62.7802,62.8091,9700.0
2021-03-09 10:25:00,65.16,65.36,65.16,65.27,13267.0,62.8284,63.0212,62.8284,62.9345,13267.0
2021-03-09 10:30:00,65.29,65.29,65.0,65.04,25605.0,62.9537,62.9537,62.6741,62.7127,25605.0
2021-03-09 10:35:00,65.03,65.06,64.9,64.97,16730.0,62.7031,62.732,62.5777,62.6452,16730.0
2021-03-09 10:40:00,64.96,64.98,64.88,64.91,10015.0,62.6356,62.6548,62.5584,62.5873,10015.0
2021-03-09 10:45:00,64.93,64.95,64.81,64.81,6598.0,62.6066,62.6259,62.4909,62.4909,6598.0
2021-03-09 10:50:00,64.81,64.94,64.72,64.73,8100.0,62.4909,62.6163,62.4041,62.4138,8100.0
2021-03-09 10:55:00,64.73,64.87,64.73,64.81,11340.0,62.4138,62.5488,62.4138,62.4909,11340.0
2021-03-09 11:00:00,64.82,64.93,64.7,64.92,5391.0,62.5006,62.6066,62.3849,62.597,5391.0
2021-03-09 11:05:00,64.9,64.91,64.78,64.85,9404.0,62.5777,62.5873,62.462,62.5295,9404.0
2021-03-09 11:10:00,64.81,64.81,64.64,64.67,13505.0,62.4909,62.4909,62.327,62.3559,13505.0
2021-03-09 11:15:00,64.7,64.83,64.7,64.82,7850.0,62.3849,62.5102,62.3849,62.5006,7850.0
2021-03-09 11:20:00,64.84,64.9,64.75,64.82,10699.0,62.5199,62.5777,62.4331,62.5006,10699.0
2021-03-09 11:25:00,64.88,64.89,64.78,64.79,2625.0,62.5584,62.5681,62.462,62.4716,2625.0
2021-03-09 11:30:00,64.79,64.91,64.75,64.9,7675.0,62.4716,62.5873,62.4331,62.5777,7675.0
2021-03-09 11:35:00,64.91,64.94,64.86,64.88,5699.0,62.5873,62.6163,62.5391,62.5584,5699.0
2021-03-09 11:40:00,64.88,64.92,64.85,64.88,2592.0,62.5584,62.597,62.5295,62.5584,2592.0
2021-03-09 11:45:00,64.9,64.9,64.85,64.86,5325.0,62.5777,62.5777,62.5295,62.5391,5325.0
2021-03-09 11:50:00,64.89,64.93,64.7,64.7,5768.0,62.5681,62.6066,62.3849,62.3849,5768.0
2021-03-09 11:55:00,64.71,64.78,64.71,64.76,97572.0,62.3945,62.462,62.3945,62.4427,97572.0
2021-03-09 12:00:00,64.77,64.84,64.76,64.8,4800.0,62.4524,62.5199,62.4427,62.4813,4800.0
2021-03-09 12:05:00,64.78,64.81,64.78,64.79,8654.0,62.462,62.4909,62.462,62.4716,8654.0
2021-03-09 12:10:00,64.8,64.87,64.79,64.85,3000.0,62.4813,62.5488,62.4716,62.5295,3000.0
2021-03-09 12:15:00,64.85,64.88,64.8,64.81,2925.0,62.5295,62.5584,62.4813,62.4909,2925.0
2021-03-09 12:20:00,64.74,64.82,64.74,64.81,5324.0,62.4234,62.5006,62.4234,62.4909,5324.0
2021-03-09 12:25:00,64.78,64.8,64.77,64.77,2201.0,62.462,62.4813,62.4524,62.4524,2201.0
2021-03-09 12:30:00,64.8,64.91,64.79,64.9,14504.0,62.4813,62.5873,62.4716,62.5777,14504.0
2021-03-09 12:35:00,64.91,64.95,64.91,64.94,6200.0,62.5873,62.6259,62.5873,62.6163,6200.0
2021-03-09 12:40:00,64.95,64.95,64.92,64.94,8689.0,62.6259,62.6259,62.597,62.6163,8689.0
2021-03-09 12:45:00,64.93,64.94,64.83,64.83,3757.0,62.6066,62.6163,62.5102,62.5102,3757.0
2021-03-09 12:50:00,64.8,64.81,64.69,64.72,4264.0,62.4813,62.4909,62.3752,62.4041,4264.0
2021-03-09 12:55:00,64.72,64.74,64.65,64.65,4900.0,62.4041,62.4234,62.3367,62.3367,4900.0
2021-03-09 13:00:00,64.67,64.82,64.66,64.8,10705.0,62.3559,62.5006,62.3463,62.4813,10705.0
2021-03-09 13:05:00,64.78,64.78,64.73,64.77,9462.0,62.462,62.462,62.4138,62.4524,9462.0
2021-03-09 13:10:00,64.76,64.81,64.76,64.79,15418.0,62.4427,62.4909,62.4427,62.4716,15418.0
2021-03-09 13:15:00,64.79,64.79,64.57,64.65,85272.0,62.4716,62.4716,62.2595,62.3367,85272.0
2021-03-09 13:20:00,64.65,64.78,64.65,64.75,182952.0,62.3367,62.462,62.3367,62.4331,182952.0
2021-03-09 13:25:00,64.75,64.82,64.7,64.82,112701.0,62.4331,62.5006,62.3849,62.5006,112701.0
2021-03-09 13:30:00,64.82,64.9,64.8,64.87,49939.0,62.5006,62.5777,62.4813,62.5488,49939.0
2021-03-09 13:35:00,64.87,64.91,64.85,64.91,86312.0,62.5488,62.5873,62.5295,62.5873,86312.0
2021-03-09 13:40:00,64.92,64.99,64.91,64.98,60265.0,62.597,62.6645,62.5873,62.6548,60265.0
2021-03-09 13:45:00,64.98,65.08,64.97,65.07,47268.0,62.6548,62.7513,62.6452,62.7416,47268.0
2021-03-09 13:50:00,65.07,65.09,65.01,65.01,47971.0,62.7416,62.7609,62.6838,62.6838,47971.0
2021-03-09 13:55:00,64.99,65.06,64.98,65.04,66158.0,62.6645,62.732,62.6548,62.7127,66158.0
2021-03-09 14:00:00,65.04,65.1,65.0,65.1,44790.0,62.7127,62.7705,62.6741,62.7705,44790.0
2021-03-09 14:05:00,65.1,65.12,65.06,65.1,60011.0,62.7705,62.7898,62.732,62.7705,60011.0
2021-03-09 14:10:00,65.1,65.13,65.07,65.09,40778.0,62.7705,62.7995,62.7416,62.7609,40778.0
2021-03-09 14:15:00,65.07,65.07,64.84,64.86,9982.0,62.7416,62.7416,62.5199,62.5391,9982.0
2021-03-09 14:20:00,64.84,64.93,64.84,64.85,6856.0,62.5199,62.6066,62.5199,62.5295,6856.0
2021-03-09 14:25:00,64.84,64.87,64.8,64.81,11258.0,62.5199,62.5488,62.4813,62.4909,11258.0
2021-03-09 14:30:00,64.82,64.87,64.81,64.87,9956.0,62.5006,62.5488,62.4909,62.5488,9956.0
2021-03-09 14:35:00,64.89,64.96,64.89,64.96,5719.0,62.5681,62.6356,62.5681,62.6356,5719.0
2021-03-09 14:40:00,64.97,65.0,64.96,64.98,4000.0,62.6452,62.6741,62.6356,62.6548,4000.0
2021-03-09 14:45:00,64.99,64.99,64.82,64.84,5200.0,62.6645,62.6645,62.5006,62.5199,5200.0
2021-03-09 14:50:00,64.84,64.9,64.76,64.78,4891.0,62.5199,62.5777,62.4427,62.462,4891.0
2021-03-09 14:55:00,64.78,64.83,64.67,64.7,7727.0,62.462,62.5102,62.3559,62.3849,7727.0
2021-03-09 15:00:00,64.71,64.82,64.69,64.77,41378.0,62.3945,62.5006,62.3752,62.4524,41378.0
2021-03-09 15:05:00,64.78,64.86,64.77,64.86,7032.0,62.462,62.5391,62.4524,62.5391,7032.0
2021-03-09 15:10:00,64.85,64.94,64.85,64.89,9251.0,62.5295,62.6163,62.5295,62.5681,9251.0
2021-03-09 15:15:00,64.91,64.93,64.87,64.88,17375.0,62.5873,62.6066,62.5488,62.5584,17375.0
2021-03-09 15:20:00,64.88,64.88,64.8,64.82,10800.0,62.5584,62.5584,62.4813,62.5006,10800.0
2021-03-09 15:25:00,64.82,64.84,64.76,64.76,7381.0,62.5006,62.5199,62.4427,62.4427,7381.0
2021-03-09 15:30:00,64.76,64.79,64.74,64.79,21326.0,62.4427,62.4716,62.4234,62.4716,21326.0
2021-03-09 15:35:00,64.8,64.8,64.58,64.7,52934.0,62.4813,62.4813,62.2692,62.3849,52934.0
2021-03-09 15:40:00,64.7,64.7,64.52,64.55,32383.0,62.3849,62.3849,62.2113,62.2402,32383.0
2021-03-09 15:45:00,64.54,64.59,64.51,64.57,31289.0,62.2306,62.2788,62.2017,62.2595,31289.0
2021-03-09 15:50:00,64.57,64.57,64.37,64.56,40657.0,62.2595,62.2595,62.0667,62.2499,40657.0
2021-03-09 15:55:00,64.55,64.56,64.3,64.31,86327.0,62.2402,62.2499,61.9992,62.0088,86327.0
2021-03-10 09:30:00,64.77,64.96,64.6,64.67,39017.0,62.4524,62.6356,62.2884,62.3559,39017.0
2021-03-10 09:35:00,64.59,64.81,64.44,64.75,40087.0,62.2788,62.4909,62.1342,62.4331,40087.0
2021-03-10 09:40:00,64.74,65.29,64.74,65.26,160446.0,62.4234,62.9537,62.4234,62.9248,160446.0
2021-03-10 09:45:00,65.3,65.36,65.05,65.16,56258.0,62.9634,63.0212,62.7223,62.8284,56258.0
2021-03-10 09:50:00,65.2,65.35,65.14,65.32,12529.0,62.867,63.0116,62.8091,62.9827,12529.0
2021-03-10 09:55:00,65.34,65.36,65.24,65.33,15943.0,63.002,63.0212,62.9055,62.9923,15943.0
2021-03-10 10:00:00,65.36,65.53,65.31,65.45,31481.0,63.0212,63.1852,62.973,63.108,31481.0
2021-03-10 10:05:00,65.51,65.56,65.43,65.49,26951.0,63.1659,63.2141,63.0887,63.1466,26951.0
2021-03-10 10:10:00,65.46,65.54,65.28,65.28,68754.0,63.1177,63.1948,62.9441,62.9441,68754.0
2021-03-10 10:15:00,65.25,65.51,65.25,65.47,13501.0,62.9152,63.1659,62.9152,63.1273,13501.0
2021-03-10 10:20:00,65.48,65.52,65.25,65.27,52379.0,63.137,63.1755,62.9152,62.9345,52379.0
2021-03-10 10:25:00,65.24,65.25,65.04,65.11,41386.0,62.9055,62.9152,62.7127,62.7802,41386.0
2021-03-10 10:30:00,65.14,65.35,65.13,65.35,14144.0,62.8091,63.0116,62.7995,63.0116,14144.0
2021-03-10 10:35:00,65.36,65.45,65.25,65.25,12456.0,63.0212,63.108,62.9152,62.9152,12456.0
2021-03-10 10:40:00,65.25,65.28,65.1,65.26,53392.0,62.9152,62.9441,62.7705,62.9248,53392.0
2021-03-10 10:45:00,65.26,65.4,65.25,65.37,20534.0,62.9248,63.0598,62.9152,63.0309,20534.0
2021-03-10 10:50:00,65.4,65.4,65.21,65.38,73456.0,63.0598,63.0598,62.8766,63.0405,73456.0
2021-03-10 10:55:00,65.41,65.49,65.34,65.46,16548.0,63.0695,63.1466,63.002,63.1177,16548.0
2021-03-10 11:00:00,65.49,65.61,65.45,65.6,20440.0,63.1466,63.2623,63.108,63.2527,20440.0
2021-03-10 11:05:00,65.6,65.61,65.48,65.53,13560.0,63.2527,63.2623,63.137,63.1852,13560.0
2021-03-10 11:10:00,65.52,65.7,65.52,65.68,32298.0,63.1755,63.3491,63.1755,63.3298,32298.0
2021-03-10 11:15:00,65.69,65.76,65.6,65.63,26378.0,63.3394,63.4069,63.2527,63.2816,26378.0
2021-03-10 11:20:00,65.64,65.64,65.44,65.48,7404.0,63.2912,63.2912,63.0984,63.137,7404.0
2021-03-10 11:25:00,65.49,65.66,65.49,65.65,10592.0,63.1466,63.3105,63.1466,63.3009,10592.0
2021-03-10 11:30:00,65.64,65.71,65.58,65.68,25133.0,63.2912,63.3587,63.2334,63.3298,25133.0
2021-03-10 11:35:00,65.65,65.68,65.59,65.67,10450.0,63.3009,63.3298,63.243,63.3202,10450.0
2021-03-10 11:40:00,65.67,65.67,65.43,65.45,17156.0,63.3202,63.3202,63.0887,63.108,17156.0
2021-03-10 11:45:00,65.46,65.64,65.45,65.63,5191.0,63.1177,63.2912,63.108,63.2816,5191.0
2021-03-10 11:50:00,65.65,65.7,65.64,65.67,8511.0,63.3009,63.3491,63.2912,63.3202,8511.0
2021-03-10 11:55:00,65.68,65.69,65.54,65.59,16224.0,63.3298,63.3394,63.1948,63.243,16224.0
2021-03-10 12:00:00,65.59,65.72,65.59,65.7,9854.0,63.243,63.3684,63.243,63.3491,9854.0
2021-03-10 12:05:00,65.69,65.71,65.66,65.7,14762.0,63.3394,63.3587,63.3105,63.3491,14762.0
2021-03-10 12:10:00,65.69,65.73,65.67,65.69,15834.0,63.3394,63.378,63.3202,63.3394,15834.0
2021-03-10 12:15:00,65.69,65.72,65.64,65.64,9146.0,63.3394,63.3684,63.2912,63.2912,9146.0
2021-03-10 12:20:00,65.63,65.65,65.58,65.59,8693.0,63.2816,63.3009,63.2334,63.243,8693.0
2021-03-10 12:25:00,65.58,65.58,65.53,65.57,12205.0,63.2334,63.2334,63.1852,63.2237,12205.0
2021-03-10 12:30:00,65.61,65.64,65.53,65.59,14171.0,63.2623,63.2912,63.1852,63.243,14171.0
2021-03-10 12:35:00,65.59,65.61,65.41,65.42,33908.0,63.243,63.2623,63.0695,63.0791,33908.0
2021-03-10 12:40:00,65.41,65.63,65.4,65.61,28330.0,63.0695,63.2816,63.0598,63.2623,28330.0
2021-03-10 12:45:00,65.62,65.86,65.62,65.8,22585.0,63.2719,63.5034,63.2719,63.4455,22585.0
2021-03-10 12:50:00,65.82,65.82,65.73,65.8,14467.0,63.4648,63.4648,63.378,63.4455,14467.0
2021-03-10 12:55:00,65.8,65.84,65.75,65.77,10193.0,63.4455,63.4841,63.3973,63.4166,10193.0
2021-03-10 13:00:00,65.79,65.79,65.5,65.68,41340.0,63.4359,63.4359,63.1562,63.3298,41340.0
2021-03-10 13:05:00,65.68,65.82,65.6,65.8,16703.0,63.3298,63.4648,63.2527,63.4455,16703.0
2021-03-10 13:10:00,65.81,65.85,65.79,65.82,14818.0,63.4551,63.4937,63.4359,63.4648,14818.0
2021-03-10 13:15:00,65.82,65.84,65.65,65.78,27239.0,63.4648,63.4841,63.3009,63.4262,27239.0
2021-03-10 13:20:00,65.77,65.84,65.76,65.84,4498.0,63.4166,63.4841,63.4069,63.4841,4498.0
2021-03-10 13:25:00,65.83,65.91,65.81,65.88,12626.0,63.4744,63.5516,63.4551,63.5226,12626.0
2021-03-10 13:30:00,65.9,65.92,65.79,65.83,29029.0,63.5419,63.5612,63.4359,63.4744,29029.0
2021-03-10 13:35:00,65.84,65.88,65.74,65.83,10076.0,63.4841,63.5226,63.3876,63.4744,10076.0
2021-03-10 13:40:00,65.8,65.9,65.79,65.85,16254.0,63.4455,63.5419,63.4359,63.4937,16254.0
2021-03-10 13:45:00,65.85,65.92,65.77,65.91,13892.0,63.4937,63.5612,63.4166,63.5516,13892.0
2021-03-10 13:50:00,65.91,65.95,65.85,65.95,53148.0,63.5516,63.5901,63.4937,63.5901,53148.0
2021-03-10 13:55:00,65.94,65.98,65.92,65.94,11338.0,63.5805,63.6191,63.5612,63.5805,11338.0
2021-03-10 14:00:00,65.92,65.99,65.85,65.96,11581.0,63.5612,63.6287,63.4937,63.5998,11581.0
2021-03-10 14:05:00,65.95,65.99,65.86,65.9,9778.0,63.5901,63.6287,63.5034,63.5419,9778.0
2021-03-10 14:10:00,65.91,66.03,65.91,66.03,9722.0,63.5516,63.6673,63.5516,63.6673,9722.0
2021-03-10 14:15:00,66.04,66.07,66.01,66.01,8130.0,63.6769,63.7058,63.648,63.648,8130.0
2021-03-10 14:20:00,66.02,66.03,65.92,65.96,14054.0,63.6576,63.6673,63.5612,63.5998,14054.0
2021-03-10 14:25:00,65.96,66.07,65.94,66.07,13335.0,63.5998,63.7058,63.5805,63.7058,13335.0
2021-03-10 14:30:00,66.08,66.15,66.07,66.12,45542.0,63.7155,63.783,63.7058,63.754,45542.0
2021-03-10 14:35:00,66.11,66.18,66.06,66.16,13221.0,63.7444,63.8119,63.6962,63.7926,13221.0
2021-03-10 14:40:00,66.18,66.25,66.18,66.21,70306.0,63.8119,63.8794,63.8119,63.8408,70306.0
2021-03-10 14:45:00,66.22,66.41,66.2,66.4,63275.0,63.8505,64.0337,63.8312,64.024,63275.0
2021-03-10 14:50:00,66.4,66.4,66.29,66.32,28588.0,64.024,64.024,63.918,63.9469,28588.0
2021-03-10 14:55:00,66.31,66.33,66.24,66.25,12048.0,63.9373,63.9565,63.8698,63.8794,12048.0
2021-03-10 15:00:00,66.24,66.29,66.01,66.01,14985.0,63.8698,63.918,63.648,63.648,14985.0
2021-03-10 15:05:00,66.03,66.11,66.02,66.06,66580.0,63.6673,63.7444,63.6576,63.6962,66580.0
2021-03-10 15:10:00,66.07,66.07,65.97,65.99,17542.0,63.7058,63.7058,63.6094,63.6287,17542.0
2021-03-10 15:15:00,66.03,66.12,66.03,66.12,19617.0,63.6673,63.754,63.6673,63.754,19617.0
2021-03-10 15:20:00,66.13,66.16,66.07,66.07,15438.0,63.7637,63.7926,63.7058,63.7058,15438.0
2021-03-10 15:25:00,66.09,66.09,65.9,65.91,18326.0,63.7251,63.7251,63.5419,63.5516,18326.0
2021-03-10 15:30:00,65.9,65.91,65.81,65.82,13627.0,63.5419,63.5516,63.4551,63.4648,13627.0
2021-03-10 15:35:00,65.85,65.94,65.85,65.9,21658.0,63.4937,63.5805,63.4937,63.5419,21658.0
2021-03-10 15:40:00,65.88,65.94,65.85,65.85,16795.0,63.5226,63.5805,63.4937,63.4937,16795.0
2021-03-10 15:45:00,65.86,65.99,65.84,65.98,27302.0,63.5034,63.6287,63.4841,63.6191,27302.0
2021-03-10 15:50:00,65.95,66.01,65.91,65.92,47876.0,63.5901,63.648,63.5516,63.5612,47876.0
2021-03-10 15:55:00,65.92,65.92,65.86,65.88,68270.0,63.5612,63.5612,63.5034,63.5226,68270.0
2021-03-11 09:30:00,66.64,66.64,66.16,66.27,66897.0,64.2554,64.2554,63.7926,63.8987,66897.0
2021-03-11 09:35:00,66.29,66.42,66.26,66.39,38080.0,63.918,64.0433,63.889,64.0144,38080.0
2021-03-11 09:40:00,66.4,66.66,66.39,66.42,76214.0,64.024,64.2747,64.0144,64.0433,76214.0
2021-03-11 09:45:00,66.43,66.53,66.33,66.39,37917.0,64.053,64.1494,63.9565,64.0144,37917.0
2021-03-11 09:50:00,66.39,66.43,66.26,66.41,18300.0,64.0144,64.053,63.889,64.0337,18300.0
2021-03-11 09:55:00,66.42,66.48,66.35,66.38,24297.0,64.0433,64.1012,63.9758,64.0047,24297.0
2021-03-11 10:00:00,66.4,66.55,66.4,66.53,16813.0,64.024,64.1687,64.024,64.1494,16813.0
2021-03-11 10:05:00,66.53,66.54,66.29,66.37,13681.0,64.1494,64.159,63.918,63.9951,13681.0
2021-03-11 10:10:00,66.35,66.43,66.32,66.36,18887.0,63.9758,64.053,63.9469,63.9855,18887.0
2021-03-11 10:15:00,66.41,66.48,66.18,66.29,22139.0,64.0337,64.1012,63.8119,63.918,22139.0
2021-03-11 10:20:00,66.28,66.45,66.28,66.44,15824.0,63.9083,64.0722,63.9083,64.0626,15824.0
2021-03-11 10:25:00,66.46,66.62,66.46,66.62,14126.0,64.0819,64.2362,64.0819,64.2362,14126.0
2021-03-11 10:30:00,66.63,66.64,66.49,66.5,16588.0,64.2458,64.2554,64.1108,64.1205,16588.0
2021-03-11 10:35:00,66.45,66.55,66.45,66.47,40657.0,64.0722,64.1687,64.0722,64.0915,40657.0
2021-03-11 10:40:00,66.47,66.53,66.47,66.51,12374.0,64.0915,64.1494,64.0915,64.1301,12374.0
2021-03-11 10:45:00,66.49,66.54,66.46,66.49,13104.0,64.1108,64.159,64.0819,64.1108,13104.0
2021-03-11 10:50:00,66.48,66.54,66.42,66.49,15254.0,64.1012,64.159,64.0433,64.1108,15254.0
2021-03-11 10:55:00,66.49,66.51,66.4,66.42,7740.0,64.1108,64.1301,64.024,64.0433,7740.0
2021-03-11 11:00:00,66.44,66.46,66.37,66.39,18581.0,64.0626,64.0819,63.9951,64.0144,18581.0
2021-03-11 11:05:00,66.41,66.41,66.26,66.28,15690.0,64.0337,64.0337,63.889,63.9083,15690.0
2021-03-11 11:10:00,66.29,66.36,66.26,66.31,10570.0,63.918,63.9855,63.889,63.9373,10570.0
2021-03-11 11:15:00,66.27,66.33,66.12,66.31,14517.0,63.8987,63.9565,63.754,63.9373,14517.0
2021-03-11 11:20:00,66.33,66.44,66.32,66.4,68337.0,63.9565,64.0626,63.9469,64.024,68337.0
2021-03-11 11:25:00,66.4,66.43,66.3,66.31,8868.0,64.024,64.053,63.9276,63.9373,8868.0
2021-03-11 11:30:00,66.3,66.37,66.27,66.35,6782.0,63.9276,63.9951,63.8987,63.9758,6782.0
2021-03-11 11:35:00,66.35,66.4,66.26,66.26,7895.0,63.9758,64.024,63.889,63.889,7895.0
2021-03-11 11:40:00,66.27,66.27,66.16,66.18,8658.0,63.8987,63.8987,63.7926,63.8119,8658.0
2021-03-11 11:45:00,66.19,66.26,66.17,66.26,15463.0,63.8215,63.889,63.8023,63.889,15463.0
2021-03-11 11:50:00,66.26,66.27,66.17,66.18,9100.0,63.889,63.8987,63.8023,63.8119,9100.0
2021-03-11 11:55:00,66.15,66.16,66.02,66.04,6121.0,63.783,63.7926,63.6576,63.6769,6121.0
2021-03-11 12:00:00,66.05,66.15,66.05,66.14,11549.0,63.6866,63.783,63.6866,63.7733,11549.0
2021-03-11 12:05:00,66.14,66.18,66.07,66.18,3800.0,63.7733,63.8119,63.7058,63.8119,3800.0
2021-03-11 12:10:00,66.19,66.23,66.17,66.23,3304.0,63.8215,63.8601,63.8023,63.8601,3304.0
2021-03-11 12:15:00,66.23,66.28,66.18,66.19,6300.0,63.8601,63.9083,63.8119,63.8215,6300.0
2021-03-11 12:20:00,66.19,66.23,66.18,66.19,9069.0,63.8215,63.8601,63.8119,63.8215,9069.0
2021-03-11 12:25:00,66.18,66.19,66.15,66.19,6899.0,63.8119,63.8215,63.783,63.8215,6899.0
2021-03-11 12:30:00,66.22,66.37,66.22,66.37,7000.0,63.8505,63.9951,63.8505,63.9951,7000.0
2021-03-11 12:35:00,66.36,66.48,66.35,66.46,23308.0,63.9855,64.1012,63.9758,64.0819,23308.0
2021-03-11 12:40:00,66.45,66.45,66.36,66.36,8222.0,64.0722,64.0722,63.9855,63.9855,8222.0
2021-03-11 12:45:00,66.36,66.38,66.34,66.36,7228.0,63.9855,64.0047,63.9662,63.9855,7228.0
2021-03-11 12:50:00,66.38,66.38,66.21,66.22,9646.0,64.0047,64.0047,63.8408,63.8505,9646.0
2021-03-11 12:55:00,66.21,66.36,66.2,66.35,5185.0,63.8408,63.9855,63.8312,63.9758,5185.0
2021-03-11 13:00:00,66.36,66.45,66.33,66.41,8441.0,63.9855,64.0722,63.9565,64.0337,8441.0
2021-03-11 13:05:00,66.42,66.48,66.34,66.38,16404.0,64.0433,64.1012,63.9662,64.0047,16404.0
2021-03-11 13:10:00,66.37,66.41,66.35,66.36,4700.0,63.9951,64.0337,63.9758,63.9855,4700.0
2021-03-11 13:15:00,66.35,66.39,66.32,66.33,5415.0,63.9758,64.0144,63.9469,63.9565,5415.0
2021-03-11 13:20:00,66.33,66.36,66.26,66.26,6002.0,63.9565,63.9855,63.889,63.889,6002.0
2021-03-11 13:25:00,66.29,66.34,66.29,66.31,10655.0,63.918,63.9662,63.918,63.9373,10655.0
2021-03-11 13:30:00,66.32,66.38,66.32,66.32,6580.0,63.9469,64.0047,63.9469,63.9469,6580.0
2021-03-11 13:35:00,66.32,66.36,66.31,66.35,4867.0,63.9469,63.9855,63.9373,63.9758,4867.0
2021-03-11 13:40:00,66.37,66.38,66.23,66.25,4400.0,63.9951,64.0047,63.8601,63.8794,4400.0
2021-03-11 13:45:00,66.25,66.33,66.22,66.33,5824.0,63.8794,63.9565,63.8505,63.9565,5824.0
2021-03-11 13:50:00,66.33,66.36,66.3,66.33,7100.0,63.9565,63.9855,63.9276,63.9565,7100.0
2021-03-11 13:55:00,66.34,66.39,66.32,66.35,6049.0,63.9662,64.0144,63.9469,63.9758,6049.0
2021-03-11 14:00:00,66.39,66.52,66.37,66.5,8681.0,64.0144,64.1397,63.9951,64.1205,8681.0
2021-03-11 14:05:00,66.51,66.59,66.48,66.54,9363.0,64.1301,64.2072,64.1012,64.159,9363.0
2021-03-11 14:10:00,66.55,66.57,66.53,66.54,8225.0,64.1687,64.1879,64.1494,64.159,8225.0
2021-03-11 14:15:00,66.53,66.57,66.51,66.51,14052.0,64.1494,64.1879,64.1301,64.1301,14052.0
2021-03-11 14:20:00,66.52,66.54,66.49,66.54,6376.0,64.1397,64.159,64.1108,64.159,6376.0
2021-03-11 14:25:00,66.55,66.55,66.5,66.5,8007.0,64.1687,64.1687,64.1205,64.1205,8007.0
2021-03-11 14:30:00,66.5,66.55,66.47,66.5,8860.0,64.1205,64.1687,64.0915,64.1205,8860.0
2021-03-11 14:35:00,66.5,66.5,66.42,66.43,8613.0,64.1205,64.1205,64.0433,64.053,8613.0
2021-03-11 14:40:00,66.42,66.49,66.4,66.4,5150.0,64.0433,64.1108,64.024,64.024,5150.0
2021-03-11 14:45:00,66.41,66.43,66.33,66.33,8184.0,64.0337,64.053,63.9565,63.9565,8184.0
2021-03-11 14:50:00,66.33,66.39,66.33,66.34,6632.0,63.9565,64.0144,63.9565,63.9662,6632.0
2021-03-11 14:55:00,66.36,66.36,66.28,66.31,11281.0,63.9855,63.9855,63.9083,63.9373,11281.0
2021-03-11 15:00:00,66.31,66.34,66.29,66.32,8990.0,63.9373,63.9662,63.918,63.9469,8990.0
2021-03-11 15:05:00,66.32,66.34,66.29,66.3,7474.0,63.9469,63.9662,63.918,63.9276,7474.0
2021-03-11 15:10:00,66.28,66.29,66.23,66.24,9372.0,63.9083,63.918,63.8601,63.8698,9372.0
2021-03-11 15:15:00,66.24,66.28,66.24,66.27,8011.0,63.8698,63.9083,63.8698,63.8987,8011.0
2021-03-11 15:20:00,66.27,66.31,66.25,66.31,14609.0,63.8987,63.9373,63.8794,63.9373,14609.0
2021-03-11 15:25:00,66.31,66.32,66.24,66.28,47776.0,63.9373,63.9469,63.8698,63.9083,47776.0
2021-03-11 15:30:00,66.28,66.29,66.19,66.23,30057.0,63.9083,63.918,63.8215,63.8601,30057.0
2021-03-11 15:35:00,66.24,66.29,66.23,66.28,5747.0,63.8698,63.918,63.8601,63.9083,5747.0
2021-03-11 15:40:00,66.27,66.3,66.21,66.22,26116.0,63.8987,63.9276,63.8408,63.8505,26116.0
2021-03-11 15:45:00,66.22,66.26,66.17,66.19,75540.0,63.8505,63.889,63.8023,63.8215,75540.0
2021-03-11 15:50:00,66.17,66.21,66.11,66.21,73314.0,63.8023,63.8408,63.7444,63.8408,73314.0
2021-03-11 15:55:00,66.2,66.21,66.11,66.16,39446.0,63.8312,63.8408,63.7444,63.7926,39446.0
2021-03-12 09:30:00,65.68,65.7,65.29,65.36,194001.0,63.3298,63.3491,62.9537,63.0212,194001.0
2021-03-12 09:35:00,65.32,65.46,65.22,65.4,158409.0,62.9827,63.1177,62.8863,63.0598,158409.0
2021-03-12 09:40:00,65.39,65.69,65.38,65.69,35768.0,63.0502,63.3394,63.0405,63.3394,35768.0
2021-03-12 09:45:00,65.68,65.74,65.47,65.59,32015.0,63.3298,63.3876,63.1273,63.243,32015.0
2021-03-12 09:50:00,65.57,65.81,65.55,65.78,31256.0,63.2237,63.4551,63.2044,63.4262,31256.0
2021-03-12 09:55:00,65.76,65.88,65.73,65.73,26633.0,63.4069,63.5226,63.378,63.378,26633.0
2021-03-12 10:00:00,65.74,65.78,65.63,65.72,20043.0,63.3876,63.4262,63.2816,63.3684,20043.0
2021-03-12 10:05:00,65.72,65.73,65.66,65.69,22039.0,63.3684,63.378,63.3105,63.3394,22039.0
2021-03-12 10:10:00,65.7,65.7,65.51,65.62,13231.0,63.3491,63.3491,63.1659,63.2719,13231.0
2021-03-12 10:15:00,65.65,65.8,65.65,65.77,12033.0,63.3009,63.4455,63.3009,63.4166,12033.0
2021-03-12 10:20:00,65.72,65.72,65.48,65.5,38837.0,63.3684,63.3684,63.137,63.1562,38837.0
2021-03-12 10:25:00,65.5,65.53,65.37,65.47,27781.0,63.1562,63.1852,63.0309,63.1273,27781.0
2021-03-12 10:30:00,65.45,65.54,65.41,65.52,21657.0,63.108,63.1948,63.0695,63.1755,21657.0
2021-03-12 10:35:00,65.53,65.58,65.45,65.56,90408.0,63.1852,63.2334,63.108,63.2141,90408.0
2021-03-12 10:40:00,65.54,65.62,65.53,65.62,10369.0,63.1948,63.2719,63.1852,63.2719,10369.0
2021-03-12 10:45:00,65.62,65.73,65.6,65.72,113489.0,63.2719,63.378,63.2527,63.3684,113489.0
2021-03-12 10:50:00,65.72,65.74,65.52,65.59,22218.0,63.3684,63.3876,63.1755,63.243,22218.0
2021-03-12 10:55:00,65.6,65.69,65.57,65.69,19293.0,63.2527,63.3394,63.2237,63.3394,19293.0
2021-03-12 11:00:00,65.65,65.84,65.59,65.6,18708.0,63.3009,63.4841,63.243,63.2527,18708.0
2021-03-12 11:05:00,65.61,65.75,65.56,65.75,7659.0,63.2623,63.3973,63.2141,63.3973,7659.0
2021-03-12 11:10:00,65.74,65.79,65.68,65.72,15006.0,63.3876,63.4359,63.3298,63.3684,15006.0
2021-03-12 11:15:00,65.69,65.82,65.69,65.74,14327.0,63.3394,63.4648,63.3394,63.3876,14327.0
2021-03-12 11:20:00,65.75,65.91,65.75,65.86,85171.0,63.3973,63.5516,63.3973,63.5034,85171.0
2021-03-12 11:25:00,65.84,65.87,65.8,65.81,5611.0,63.4841,63.513,63.4455,63.4551,5611.0
2021-03-12 11:30:00,65.81,65.84,65.69,65.7,11754.0,63.4551,63.4841,63.3394,63.3491,11754.0
2021-03-12 11:35:00,65.69,65.76,65.64,65.75,8233.0,63.3394,63.4069,63.2912,63.3973,8233.0
2021-03-12 11:40:00,65.73,65.8,65.7,65.76,6691.0,63.378,63.4455,63.3491,63.4069,6691.0
2021-03-12 11:45:00,65.75,65.82,65.74,65.82,6214.0,63.3973,63.4648,63.3876,63.4648,6214.0
2021-03-12 11:50:00,65.84,65.92,65.83,65.9,15041.0,63.4841,63.5612,63.4744,63.5419,15041.0
2021-03-12 11:55:00,65.9,65.96,65.89,65.93,8029.0,63.5419,63.5998,63.5323,63.5708,8029.0
2021-03-12 12:00:00,65.93,65.94,65.75,65.89,9273.0,63.5708,63.5805,63.3973,63.5323,9273.0
2021-03-12 12:05:00,65.89,65.94,65.88,65.88,11517.0,63.5323,63.5805,63.5226,63.5226,11517.0
2021-03-12 12:10:00,65.88,65.95,65.84,65.95,6441.0,63.5226,63.5901,63.4841,63.5901,6441.0
2021-03-12 12:15:00,65.95,66.07,65.95,66.06,13926.0,63.5901,63.7058,63.5901,63.6962,13926.0
2021-03-12 12:20:00,66.08,66.12,66.06,66.08,11580.0,63.7155,63.754,63.6962,63.7155,11580.0
2021-03-12 12:25:00,66.08,66.11,66.04,66.1,10364.0,63.7155,63.7444,63.6769,63.7348,10364.0
2021-03-12 12:30:00,66.09,66.16,66.09,66.1,11156.0,63.7251,63.7926,63.7251,63.7348,11156.0
2021-03-12 12:35:00,66.09,66.14,66.06,66.11,7744.0,63.7251,63.7733,63.6962,63.7444,7744.0
2021-03-12 12:40:00,66.12,66.13,66.01,66.04,17134.0,63.754,63.7637,63.648,63.6769,17134.0
2021-03-12 12:45:00,66.05,66.07,66.02,66.02,10479.0,63.6866,63.7058,63.6576,63.6576,10479.0
2021-03-12 12:50:00,66.02,66.03,65.99,66.03,6088.0,63.6576,63.6673,63.6287,63.6673,6088.0
2021-03-12 12:55:00,66.0,66.06,66.0,66.04,6936.0,63.6383,63.6962,63.6383,63.6769,6936.0
2021-03-12 13:00:00,66.05,66.09,66.05,66.09,4031.0,63.6866,63.7251,63.6866,63.7251,4031.0
2021-03-12 13:05:00,66.1,66.2,66.1,66.17,10874.0,63.7348,63.8312,63.7348,63.8023,10874.0
2021-03-12 13:10:00,66.17,66.23,66.15,66.2,5346.0,63.8023,63.8601,63.783,63.8312,5346.0
2021-03-12 13:15:00,66.22,66.23,66.14,66.14,5769.0,63.8505,63.8601,63.7733,63.7733,5769.0
2021-03-12 13:20:00,66.14,66.17,66.11,66.12,7674.0,63.7733,63.8023,63.7444,63.754,7674.0
2021-03-12 13:25:00,66.13,66.15,66.12,66.12,5245.0,63.7637,63.783,63.754,63.754,5245.0
2021-03-12 13:30:00,66.12,66.16,66.12,66.14,17571.0,63.754,63.7926,63.754,63.7733,17571.0
2021-03-12 13:35:00,66.14,66.14,66.06,66.09,9160.0,63.7733,63.7733,63.6962,63.7251,9160.0
2021-03-12 13:40:00,66.09,66.12,66.07,66.08,4629.0,63.7251,63.754,63.7058,63.7155,4629.0
2021-03-12 13:45:00,66.09,66.09,65.97,66.0,6221.0,63.7251,63.7251,63.6094,63.6383,6221.0
2021-03-12 13:50:00,66.0,66.05,65.99,66.03,3644.0,63.6383,63.6866,63.6287,63.6673,3644.0
2021-03-12 13:55:00,66.03,66.09,65.98,66.02,6493.0,63.6673,63.7251,63.6191,63.6576,6493.0
2021-03-12 14:00:00,66.02,66.08,65.97,65.97,7336.0,63.6576,63.7155,63.6094,63.6094,7336.0
2021-03-12 14:05:00,65.98,66.0,65.88,65.95,21970.0,63.6191,63.6383,63.5226,63.5901,21970.0
2021-03-12 14:10:00,65.95,65.97,65.92,65.94,9158.0,63.5901,63.6094,63.5612,63.5805,9158.0
2021-03-12 14:15:00,65.91,65.93,65.86,65.87,6287.0,63.5516,63.5708,63.5034,63.513,6287.0
2021-03-12 14:20:00,65.86,65.93,65.84,65.87,5001.0,63.5034,63.5708,63.4841,63.513,5001.0
2021-03-12 14:25:00,65.87,65.93,65.85,65.92,7140.0,63.513,63.5708,63.4937,63.5612,7140.0
2021-03-12 14:30:00,65.92,66.03,65.92,66.01,12836.0,63.5612,63.6673,63.5612,63.648,12836.0
2021-03-12 14:35:00,66.02,66.02,65.96,65.97,7931.0,63.6576,63.6576,63.5998,63.6094,7931.0
2021-03-12 14:40:00,65.97,66.03,65.96,66.03,7472.0,63.6094,63.6673,63.5998,63.6673,7472.0
2021-03-12 14:45:00,66.04,66.09,66.02,66.07,8552.0,63.6769,63.7251,63.6576,63.7058,8552.0
2021-03-12 14:50:00,66.07,66.12,66.04,66.07,6163.0,63.7058,63.754,63.6769,63.7058,6163.0
2021-03-12 14:55:00,66.05,66.09,66.02,66.03,13208.0,63.6866,63.7251,63.6576,63.6673,13208.0
2021-03-12 15:00:00,66.04,66.06,66.01,66.04,11542.0,63.6769,63.6962,63.648,63.6769,11542.0
2021-03-12 15:05:00,66.03,66.06,66.02,66.04,7112.0,63.6673,63.6962,63.6576,63.6769,7112.0
2021-03-12 15:10:00,66.02,66.04,65.97,65.98,10099.0,63.6576,63.6769,63.6094,63.6191,10099.0
2021-03-12 15:15:00,65.98,66.05,65.98,66.05,7700.0,63.6191,63.6866,63.6191,63.6866,7700.0
2021-03-12 15:20:00,66.04,66.1,66.04,66.06,10900.0,63.6769,63.7348,63.6769,63.6962,10900.0
2021-03-12 15:25:00,66.06,66.07,66.02,66.03,9522.0,63.6962,63.7058,63.6576,63.6673,9522.0
2021-03-12 15:30:00,66.04,66.09,65.96,65.97,16017.0,63.6769,63.7251,63.5998,63.6094,16017.0
2021-03-12 15:35:00,65.97,66.02,65.96,66.0,30845.0,63.6094,63.6576,63.5998,63.6383,30845.0
2021-03-12 15:40:00,66.01,66.02,65.98,66.02,32657.0,63.648,63.6576,63.6191,63.6576,32657.0
2021-03-12 15:45:00,66.02,66.07,66.01,66.02,66724.0,63.6576,63.7058,63.648,63.6576,66724.0
2021-03-12 15:50:00,66.02,66.04,65.99,66.02,57563.0,63.6576,63.6769,63.6287,63.6576,57563.0
2021-03-12 15:55:00,66.02,66.11,66.02,66.07,102087.0,63.6576,63.7444,63.6576,63.7058,102087.0
2021-03-15 09:30:00,66.21,66.48,66.11,66.47,25335.0,63.8408,64.1012,63.7444,64.0915,25335.0
2021-03-15 09:35:00,66.47,66.54,66.3,66.32,40935.0,64.0915,64.159,63.9276,63.9469,40935.0
2021-03-15 09:40:00,66.29,66.48,66.24,66.46,19821.0,63.918,64.1012,63.8698,64.0819,19821.0
2021-03-15 09:45:00,66.46,66.52,66.3,66.35,17493.0,64.0819,64.1397,63.9276,63.9758,17493.0
2021-03-15 09:50:00,66.34,66.39,66.28,66.3,9648.0,63.9662,64.0144,63.9083,63.9276,9648.0
2021-03-15 09:55:00,66.29,66.3,66.17,66.23,14253.0,63.918,63.9276,63.8023,63.8601,14253.0
2021-03-15 10:00:00,66.18,66.25,66.09,66.17,11078.0,63.8119,63.8794,63.7251,63.8023,11078.0
2021-03-15 10:05:00,66.14,66.17,65.93,65.94,11100.0,63.7733,63.8023,63.5708,63.5805,11100.0
2021-03-15 10:10:00,65.93,66.25,65.91,66.25,12479.0,63.5708,63.8794,63.5516,63.8794,12479.0
2021-03-15 10:15:00,66.22,66.29,66.13,66.25,11160.0,63.8505,63.918,63.7637,63.8794,11160.0
2021-03-15 10:20:00,66.25,66.35,66.19,66.34,12085.0,63.8794,63.9758,63.8215,63.9662,12085.0
2021-03-15 10:25:00,66.34,66.42,66.33,66.41,8700.0,63.9662,64.0433,63.9565,64.0337,8700.0
2021-03-15 10:30:00,66.43,66.52,66.42,66.43,15828.0,64.053,64.1397,64.0433,64.053,15828.0
2021-03-15 10:35:00,66.43,66.47,66.3,66.31,4000.0,64.053,64.0915,63.9276,63.9373,4000.0
2021-03-15 10:40:00,66.31,66.45,66.28,66.44,69512.0,63.9373,64.0722,63.9083,64.0626,69512.0
2021-03-15 10:45:00,66.43,66.44,66.3,66.33,8279.0,64.053,64.0626,63.9276,63.9565,8279.0
2021-03-15 10:50:00,66.31,66.37,66.28,66.34,5000.0,63.9373,63.9951,63.9083,63.9662,5000.0
2021-03-15 10:55:00,66.33,66.42,66.33,66.4,11933.0,63.9565,64.0433,63.9565,64.024,11933.0
2021-03-15 11:00:00,66.38,66.4,66.26,66.31,9650.0,64.0047,64.024,63.889,63.9373,9650.0
2021-03-15 11:05:00,66.32,66.33,66.23,66.23,7126.0,63.9469,63.9565,63.8601,63.8601,7126.0
2021-03-15 11:10:00,66.23,66.25,66.19,66.22,10346.0,63.8601,63.8794,63.8215,63.8505,10346.0
2021-03-15 11:15:00,66.23,66.24,66.17,66.19,9970.0,63.8601,63.8698,63.8023,63.8215,9970.0
2021-03-15 11:20:00,66.15,66.21,66.12,66.21,10000.0,63.783,63.8408,63.754,63.8408,10000.0
2021-03-15 11:25:00,66.2,66.3,66.15,66.3,10550.0,63.8312,63.9276,63.783,63.9276,10550.0
2021-03-15 11:30:00,66.3,66.3,66.16,66.16,10671.0,63.9276,63.9276,63.7926,63.7926,10671.0
2021-03-15 11:35:00,66.17,66.18,66.07,66.1,5202.0,63.8023,63.8119,63.7058,63.7348,5202.0
2021-03-15 11:40:00,66.15,66.26,66.15,66.24,8850.0,63.783,63.889,63.783,63.8698,8850.0
2021-03-15 11:45:00,66.22,66.31,66.2,66.26,7730.0,63.8505,63.9373,63.8312,63.889,7730.0
2021-03-15 11:50:00,66.25,66.39,66.21,66.38,6705.0,63.8794,64.0144,63.8408,64.0047,6705.0
2021-03-15 11:55:00,66.39,66.41,66.35,66.41,5500.0,64.0144,64.0337,63.9758,64.0337,5500.0
2021-03-15 12:00:00,66.38,66.52,66.38,66.52,22146.0,64.0047,64.1397,64.0047,64.1397,22146.0
2021-03-15 12:05:00,66.52,66.65,66.52,66.65,10009.0,64.1397,64.2651,64.1397,64.2651,10009.0
2021-03-15 12:10:00,66.65,66.73,66.64,66.65,15496.0,64.2651,64.3422,64.2554,64.2651,15496.0
2021-03-15 12:15:00,66.66,66.78,66.65,66.76,24402.0,64.2747,64.3904,64.2651,64.3711,24402.0
2021-03-15 12:20:00,66.75,66.82,66.7,66.79,21486.0,64.3615,64.429,64.3133,64.4001,21486.0
2021-03-15 12:25:00,66.74,66.78,66.72,66.76,13914.0,64.3519,64.3904,64.3326,64.3711,13914.0
2021-03-15 12:30:00,66.76,66.79,66.74,66.79,9357.0,64.3711,64.4001,64.3519,64.4001,9357.0
2021-03-15 12:35:00,66.77,66.78,66.69,66.7,5756.0,64.3808,64.3904,64.3037,64.3133,5756.0
2021-03-15 12:40:00,66.72,66.82,66.72,66.81,8540.0,64.3326,64.429,64.3326,64.4194,8540.0
2021-03-15 12:45:00,66.81,66.85,66.8,66.85,28850.0,64.4194,64.4579,64.4097,64.4579,28850.0
2021-03-15 12:50:00,66.85,66.87,66.79,66.82,11513.0,64.4579,64.4772,64.4001,64.429,11513.0
2021-03-15 12:55:00,66.82,66.83,66.75,66.78,9632.0,64.429,64.4386,64.3615,64.3904,9632.0
2021-03-15 13:00:00,66.79,66.81,66.75,66.75,15689.0,64.4001,64.4194,64.3615,64.3615,15689.0
2021-03-15 13:05:00,66.76,66.77,66.72,66.76,11139.0,64.3711,64.3808,64.3326,64.3711,11139.0
2021-03-15 13:10:00,66.76,66.8,66.74,66.78,8719.0,64.3711,64.4097,64.3519,64.3904,8719.0
2021-03-15 13:15:00,66.79,66.8,66.76,66.8,7241.0,64.4001,64.4097,64.3711,64.4097,7241.0
2021-03-15 13:20:00,66.81,66.84,66.79,66.8,13660.0,64.4194,64.4483,64.4001,64.4097,13660.0
2021-03-15 13:25:00,66.79,66.84,66.78,66.81,9002.0,64.4001,64.4483,64.3904,64.4194,9002.0
2021-03-15 13:30:00,66.82,66.88,66.81,66.87,8851.0,64.429,64.4869,64.4194,64.4772,8851.0
2021-03-15 13:35:00,66.88,66.92,66.88,66.88,25604.0,64.4869,64.5254,64.4869,64.4869,25604.0
2021-03-15 13:40:00,66.88,66.89,66.83,66.85,6088.0,64.4869,64.4965,64.4386,64.4579,6088.0
2021-03-15 13:45:00,66.85,66.86,66.8,66.8,11412.0,64.4579,64.4676,64.4097,64.4097,11412.0
2021-03-15 13:50:00,66.81,66.9,66.81,66.88,11314.0,64.4194,64.5061,64.4194,64.4869,11314.0
2021-03-15 13:55:00,66.88,66.9,66.87,66.88,10534.0,64.4869,64.5061,64.4772,64.4869,10534.0
2021-03-15 14:00:00,66.89,66.94,66.89,66.94,6998.0,64.4965,64.5447,64.4965,64.5447,6998.0
2021-03-15 14:05:00,66.95,66.95,66.86,66.89,8932.0,64.5544,64.5544,64.4676,64.4965,8932.0
2021-03-15 14:10:00,66.88,66.88,66.82,66.86,9194.0,64.4869,64.4869,64.429,64.4676,9194.0
2021-03-15 14:15:00,66.87,66.87,66.82,66.87,7902.0,64.4772,64.4772,64.429,64.4772,7902.0
2021-03-15 14:20:00,66.87,66.96,66.86,66.96,7205.0,64.4772,64.564,64.4676,64.564,7205.0
2021-03-15 14:25:00,66.96,67.03,66.95,67.03,16927.0,64.564,64.6315,64.5544,64.6315,16927.0
2021-03-15 14:30:00,67.02,67.02,66.98,66.99,10960.0,64.6218,64.6218,64.5833,64.5929,10960.0
2021-03-15 14:35:00,66.99,67.06,66.97,67.02,10348.0,64.5929,64.6604,64.5736,64.6218,10348.0
2021-03-15 14:40:00,67.02,67.07,67.02,67.06,6200.0,64.6218,64.6701,64.6218,64.6604,6200.0
2021-03-15 14:45:00,67.06,67.06,67.02,67.03,6364.0,64.6604,64.6604,64.6218,64.6315,6364.0
2021-03-15 14:50:00,67.03,67.05,67.01,67.02,9094.0,64.6315,64.6508,64.6122,64.6218,9094.0
2021-03-15 14:55:00,67.01,67.09,66.99,67.09,10921.0,64.6122,64.6893,64.5929,64.6893,10921.0
2021-03-15 15:00:00,67.08,67.11,67.04,67.04,13682.0,64.6797,64.7086,64.6411,64.6411,13682.0
2021-03-15 15:05:00,67.04,67.04,67.0,67.03,13200.0,64.6411,64.6411,64.6026,64.6315,13200.0
2021-03-15 15:10:00,67.02,67.02,66.96,66.98,12019.0,64.6218,64.6218,64.564,64.5833,12019.0
2021-03-15 15:15:00,66.99,67.03,66.98,67.01,15145.0,64.5929,64.6315,64.5833,64.6122,15145.0
2021-03-15 15:20:00,67.02,67.04,66.99,67.02,11420.0,64.6218,64.6411,64.5929,64.6218,11420.0
2021-03-15 15:25:00,67.02,67.02,66.94,66.95,25450.0,64.6218,64.6218,64.5447,64.5544,25450.0
2021-03-15 15:30:00,66.95,67.02,66.9,67.02,12135.0,64.5544,64.6218,64.5061,64.6218,12135.0
2021-03-15 15:35:00,67.01,67.12,67.01,67.12,11946.0,64.6122,64.7183,64.6122,64.7183,11946.0
2021-03-15 15:40:00,67.11,67.18,67.1,67.18,18044.0,64.7086,64.7761,64.699,64.7761,18044.0
2021-03-15 15:45:00,67.19,67.26,67.17,67.2,31405.0,64.7858,64.8533,64.7665,64.7954,31405.0
2021-03-15 15:50:00,67.19,67.34,67.18,67.33,43329.0,64.7858,64.9304,64.7761,64.9208,43329.0
2021-03-15 15:55:00,67.32,67.42,67.32,67.4,98303.0,64.9111,65.0075,64.9111,64.9882,98303.0
2021-03-16 09:30:00,67.5,67.5,67.22,67.34,29187.0,65.0847,65.0847,64.8147,64.9304,29187.0
2021-03-16 09:35:00,67.33,67.57,67.31,67.56,50063.0,64.9208,65.1522,64.9015,65.1425,50063.0
2021-03-16 09:40:00,67.55,67.83,67.51,67.77,55414.0,65.1329,65.4029,65.0943,65.345,55414.0
2021-03-16 09:45:00,67.78,67.93,67.78,67.87,79694.0,65.3547,65.4993,65.3547,65.4414,79694.0
2021-03-16 09:50:00,67.86,67.89,67.63,67.73,67063.0,65.4318,65.4607,65.21,65.3064,67063.0
2021-03-16 09:55:00,67.74,67.79,67.64,67.67,15044.0,65.3161,65.3643,65.2197,65.2486,15044.0
2021-03-16 10:00:00,67.67,67.72,67.48,67.52,21817.0,65.2486,65.2968,65.0654,65.104,21817.0
2021-03-16 10:05:00,67.51,67.56,67.41,67.43,23643.0,65.0943,65.1425,64.9979,65.0172,23643.0
2021-03-16 10:10:00,67.41,67.47,67.29,67.47,35088.0,64.9979,65.0557,64.8822,65.0557,35088.0
2021-03-16 10:15:00,67.47,67.58,67.42,67.55,8991.0,65.0557,65.1618,65.0075,65.1329,8991.0
2021-03-16 10:20:00,67.52,67.55,67.39,67.39,11678.0,65.104,65.1329,64.9786,64.9786,11678.0
2021-03-16 10:25:00,67.39,67.4,67.3,67.35,6506.0,64.9786,64.9882,64.8918,64.94,6506.0
2021-03-16 10:30:00,67.37,67.41,67.29,67.34,15845.0,64.9593,64.9979,64.8822,64.9304,15845.0
2021-03-16 10:35:00,67.34,67.43,67.32,67.43,22016.0,64.9304,65.0172,64.9111,65.0172,22016.0
2021-03-16 10:40:00,67.45,67.55,67.43,67.44,9310.0,65.0365,65.1329,65.0172,65.0268,9310.0
2021-03-16 10:45:00,67.44,67.44,67.3,67.38,10677.0,65.0268,65.0268,64.8918,64.969,10677.0
2021-03-16 10:50:00,67.36,67.36,67.17,67.19,9798.0,64.9497,64.9497,64.7665,64.7858,9798.0
2021-03-16 10:55:00,67.2,67.21,67.01,67.01,19822.0,64.7954,64.805,64.6122,64.6122,19822.0
2021-03-16 11:00:00,67.01,67.06,66.89,66.94,47891.0,64.6122,64.6604,64.4965,64.5447,47891.0
2021-03-16 11:05:00,66.95,67.02,66.95,66.95,14977.0,64.5544,64.6218,64.5544,64.5544,14977.0
2021-03-16 11:10:00,66.95,67.02,66.93,67.02,15064.0,64.5544,64.6218,64.5351,64.6218,15064.0
2021-03-16 11:15:00,67.01,67.04,66.99,67.02,3500.0,64.6122,64.6411,64.5929,64.6218,3500.0
2021-03-16 11:20:00,67.05,67.12,67.03,67.12,6283.0,64.6508,64.7183,64.6315,64.7183,6283.0
2021-03-16 11:25:00,67.12,67.14,67.05,67.06,8149.0,64.7183,64.7376,64.6508,64.6604,8149.0
2021-03-16 11:30:00,67.07,67.1,67.02,67.02,7934.0,64.6701,64.699,64.6218,64.6218,7934.0
2021-03-16 11:35:00,67.02,67.06,66.95,66.96,8800.0,64.6218,64.6604,64.5544,64.564,8800.0
2021-03-16 11:40:00,66.96,67.04,66.96,67.01,10162.0,64.564,64.6411,64.564,64.6122,10162.0
2021-03-16 11:45:00,67.0,67.0,66.93,66.97,6255.0,64.6026,64.6026,64.5351,64.5736,6255.0
2021-03-16 11:50:00,66.97,66.98,66.79,66.84,16210.0,64.5736,64.5833,64.4001,64.4483,16210.0
2021-03-16 11:55:00,66.84,67.03,66.83,67.03,15474.0,64.4483,64.6315,64.4386,64.6315,15474.0
2021-03-16 12:00:00,67.04,67.04,66.95,66.98,6422.0,64.6411,64.6411,64.5544,64.5833,6422.0
2021-03-16 12:05:00,66.97,67.02,66.94,66.98,9926.0,64.5736,64.6218,64.5447,64.5833,9926.0
2021-03-16 12:10:00,66.98,66.99,66.92,66.92,11942.0,64.5833,64.5929,64.5254,64.5254,11942.0
2021-03-16 12:15:00,66.91,66.92,66.85,66.85,15396.0,64.5158,64.5254,64.4579,64.4579,15396.0
2021-03-16 12:20:00,66.84,66.84,66.78,66.79,5756.0,64.4483,64.4483,64.3904,64.4001,5756.0
2021-03-16 12:25:00,66.77,66.85,66.76,66.84,11612.0,64.3808,64.4579,64.3711,64.4483,11612.0
2021-03-16 12:30:00,66.84,67.11,66.82,67.11,17325.0,64.4483,64.7086,64.429,64.7086,17325.0
2021-03-16 12:35:00,67.11,67.11,67.04,67.08,8229.0,64.7086,64.7086,64.6411,64.6797,8229.0
2021-03-16 12:40:00,67.08,67.15,67.07,67.11,7156.0,64.6797,64.7472,64.6701,64.7086,7156.0
2021-03-16 12:45:00,67.11,67.17,67.09,67.17,17555.0,64.7086,64.7665,64.6893,64.7665,17555.0
2021-03-16 12:50:00,67.17,67.2,67.14,67.17,35731.0,64.7665,64.7954,64.7376,64.7665,35731.0
2021-03-16 12:55:00,67.17,67.19,67.12,67.17,23542.0,64.7665,64.7858,64.7183,64.7665,23542.0
2021-03-16 13:00:00,67.17,67.23,67.13,67.21,34671.0,64.7665,64.8243,64.7279,64.805,34671.0
2021-03-16 13:05:00,67.23,67.33,67.23,67.3,12902.0,64.8243,64.9208,64.8243,64.8918,12902.0
2021-03-16 13:10:00,67.3,67.41,67.3,67.36,8527.0,64.8918,64.9979,64.8918,64.9497,8527.0
2021-03-16 13:15:00,67.35,67.35,67.26,67.29,5223.0,64.94,64.94,64.8533,64.8822,5223.0
2021-03-16 13:20:00,67.3,67.32,67.27,67.31,8300.0,64.8918,64.9111,64.8629,64.9015,8300.0
2021-03-16 13:25:00,67.3,67.42,67.29,67.37,11425.0,64.8918,65.0075,64.8822,64.9593,11425.0
2021-03-16 13:30:00,67.36,67.37,67.29,67.31,12210.0,64.9497,64.9593,64.8822,64.9015,12210.0
2021-03-16 13:35:00,67.31,67.35,67.27,67.3,11784.0,64.9015,64.94,64.8629,64.8918,11784.0
2021-03-16 13:40:00,67.3,67.36,67.29,67.35,50716.0,64.8918,64.9497,64.8822,64.94,50716.0
2021-03-16 13:45:00,67.34,67.44,67.32,67.41,181410.0,64.9304,65.0268,64.9111,64.9979,181410.0
2021-03-16 13:50:00,67.41,67.42,67.21,67.22,173665.0,64.9979,65.0075,64.805,64.8147,173665.0
2021-03-16 13:55:00,67.22,67.25,67.16,67.16,58437.0,64.8147,64.8436,64.7568,64.7568,58437.0
2021-03-16 14:00:00,67.15,67.27,67.14,67.26,15894.0,64.7472,64.8629,64.7376,64.8533,15894.0
2021-03-16 14:05:00,67.25,67.26,67.1,67.11,11958.0,64.8436,64.8533,64.699,64.7086,11958.0
2021-03-16 14:10:00,67.11,67.21,67.1,67.18,9275.0,64.7086,64.805,64.699,64.7761,9275.0
2021-03-16 14:15:00,67.16,67.27,67.16,67.22,13163.0,64.7568,64.8629,64.7568,64.8147,13163.0
2021-03-16 14:20:00,67.21,67.24,67.04,67.04,16801.0,64.805,64.834,64.6411,64.6411,16801.0
2021-03-16 14:25:00,67.04,67.05,66.94,66.97,18162.0,64.6411,64.6508,64.5447,64.5736,18162.0
2021-03-16 14:30:00,66.94,67.05,66.94,67.03,22862.0,64.5447,64.6508,64.5447,64.6315,22862.0
2021-03-16 14:35:00,67.01,67.02,66.86,66.86,18909.0,64.6122,64.6218,64.4676,64.4676,18909.0
2021-03-16 14:40:00,66.85,66.9,66.71,66.71,13932.0,64.4579,64.5061,64.3229,64.3229,13932.0
2021-03-16 14:45:00,66.72,66.85,66.72,66.84,15918.0,64.3326,64.4579,64.3326,64.4483,15918.0
2021-03-16 14:50:00,66.84,67.03,66.84,67.03,11427.0,64.4483,64.6315,64.4483,64.6315,11427.0
2021-03-16 14:55:00,67.03,67.08,67.0,67.02,16454.0,64.6315,64.6797,64.6026,64.6218,16454.0
2021-03-16 15:00:00,67.0,67.0,66.83,66.97,10360.0,64.6026,64.6026,64.4386,64.5736,10360.0
2021-03-16 15:05:00,66.96,67.09,66.95,67.04,6875.0,64.564,64.6893,64.5544,64.6411,6875.0
2021-03-16 15:10:00,67.03,67.08,67.02,67.04,10276.0,64.6315,64.6797,64.6218,64.6411,10276.0
2021-03-16 15:15:00,67.05,67.11,67.03,67.09,10453.0,64.6508,64.7086,64.6315,64.6893,10453.0
2021-03-16 15:20:00,67.09,67.17,67.05,67.12,10571.0,64.6893,64.7665,64.6508,64.7183,10571.0
2021-03-16 15:25:00,67.14,67.15,67.01,67.01,12594.0,64.7376,64.7472,64.6122,64.6122,12594.0
2021-03-16 15:30:00,67.01,67.13,66.96,67.13,19877.0,64.6122,64.7279,64.564,64.7279,19877.0
2021-03-16 15:35:00,67.12,67.15,67.04,67.09,13643.0,64.7183,64.7472,64.6411,64.6893,13643.0
2021-03-16 15:40:00,67.08,67.09,66.9,66.91,18653.0,64.6797,64.6893,64.5061,64.5158,18653.0
2021-03-16 15:45:00,66.91,67.02,66.87,66.87,33564.0,64.5158,64.6218,64.4772,64.4772,33564.0
2021-03-16 15:50:00,66.88,66.98,66.88,66.91,22717.0,64.4869,64.5833,64.4869,64.5158,22717.0
2021-03-16 15:55:00,66.92,66.92,66.79,66.8,41338.0,64.5254,64.5254,64.4001,64.4097,41338.0
2021-03-17 09:30:00,66.28,66.53,66.09,66.19,414732.0,63.9083,64.1494,63.7251,63.8215,414732.0
2021-03-17 09:35:00,66.2,66.39,66.14,66.35,273982.0,63.8312,64.0144,63.7733,63.9758,273982.0
2021-03-17 09:40:00,66.35,66.52,66.35,66.44,66717.0,63.9758,64.1397,63.9758,64.0626,66717.0
2021-03-17 09:45:00,66.44,66.64,66.4,66.51,32627.0,64.0626,64.2554,64.024,64.1301,32627.0
2021-03-17 09:50:00,66.48,66.51,66.32,66.51,60247.0,64.1012,64.1301,63.9469,64.1301,60247.0
2021-03-17 09:55:00,66.49,66.53,66.41,66.46,24780.0,64.1108,64.1494,64.0337,64.0819,24780.0
2021-03-17 10:00:00,66.47,66.47,66.33,66.36,22754.0,64.0915,64.0915,63.9565,63.9855,22754.0
2021-03-17 10:05:00,66.37,66.39,66.21,66.3,18200.0,63.9951,64.0144,63.8408,63.9276,18200.0
2021-03-17 10:10:00,66.29,66.44,66.27,66.43,12124.0,63.918,64.0626,63.8987,64.053,12124.0
2021-03-17 10:15:00,66.43,66.51,66.4,66.45,17666.0,64.053,64.1301,64.024,64.0722,17666.0
2021-03-17 10:20:00,66.45,66.52,66.32,66.52,21846.0,64.0722,64.1397,63.9469,64.1397,21846.0
2021-03-17 10:25:00,66.52,66.64,66.5,66.62,15098.0,64.1397,64.2554,64.1205,64.2362,15098.0
2021-03-17 10:30:00,66.62,66.63,66.36,66.42,10697.0,64.2362,64.2458,63.9855,64.0433,10697.0
2021-03-17 10:35:00,66.43,66.46,66.35,66.41,12030.0,64.053,64.0819,63.9758,64.0337,12030.0
2021-03-17 10:40:00,66.42,66.43,66.16,66.17,18328.0,64.0433,64.053,63.7926,63.8023,18328.0
2021-03-17 10:45:00,66.15,66.29,66.14,66.27,12829.0,63.783,63.918,63.7733,63.8987,12829.0
2021-03-17 10:50:00,66.24,66.35,66.24,66.35,8716.0,63.8698,63.9758,63.8698,63.9758,8716.0
2021-03-17 10:55:00,66.32,66.33,66.2,66.2,19734.0,63.9469,63.9565,63.8312,63.8312,19734.0
2021-03-17 11:00:00,66.19,66.28,66.15,66.21,15396.0,63.8215,63.9083,63.783,63.8408,15396.0
2021-03-17 11:05:00,66.22,66.28,66.18,66.26,11875.0,63.8505,63.9083,63.8119,63.889,11875.0
2021-03-17 11:10:00,66.27,66.35,66.27,66.34,10351.0,63.8987,63.9758,63.8987,63.9662,10351.0
2021-03-17 11:15:00,66.33,66.35,66.26,66.35,5823.0,63.9565,63.9758,63.889,63.9758,5823.0
2021-03-17 11:20:00,66.38,66.59,66.35,66.57,12788.0,64.0047,64.2072,63.9758,64.1879,12788.0
2021-03-17 11:25:00,66.58,66.92,66.58,66.92,18794.0,64.1976,64.5254,64.1976,64.5254,18794.0
2021-03-17 11:30:00,66.9,66.92,66.77,66.9,14384.0,64.5061,64.5254,64.3808,64.5061,14384.0
2021-03-17 11:35:00,66.91,67.13,66.91,67.1,25633.0,64.5158,64.7279,64.5158,64.699,25633.0
2021-03-17 11:40:00,67.1,67.13,66.96,67.01,23275.0,64.699,64.7279,64.564,64.6122,23275.0
2021-03-17 11:45:00,67.02,67.09,66.97,66.98,15534.0,64.6218,64.6893,64.5736,64.5833,15534.0
2021-03-17 11:50:00,66.95,67.09,66.95,67.01,28119.0,64.5544,64.6893,64.5544,64.6122,28119.0
2021-03-17 11:55:00,66.98,67.15,66.98,67.09,29518.0,64.5833,64.7472,64.5833,64.6893,29518.0
2021-03-17 12:00:00,67.08,67.44,67.08,67.43,173086.0,64.6797,65.0268,64.6797,65.0172,173086.0
2021-03-17 12:05:00,67.44,67.59,67.43,67.47,449847.0,65.0268,65.1714,65.0172,65.0557,449847.0
2021-03-17 12:10:00,67.46,67.5,67.37,67.37,115617.0,65.0461,65.0847,64.9593,64.9593,115617.0
2021-03-17 12:15:00,67.39,67.46,67.39,67.39,9661.0,64.9786,65.0461,64.9786,64.9786,9661.0
2021-03-17 12:20:00,67.38,67.46,67.34,67.38,10100.0,64.969,65.0461,64.9304,64.969,10100.0
2021-03-17 12:25:00,67.32,67.51,67.32,67.45,18690.0,64.9111,65.0943,64.9111,65.0365,18690.0
2021-03-17 12:30:00,67.43,67.45,67.36,67.39,11970.0,65.0172,65.0365,64.9497,64.9786,11970.0
2021-03-17 12:35:00,67.42,67.46,67.31,67.41,7702.0,65.0075,65.0461,64.9015,64.9979,7702.0
2021-03-17 12:40:00,67.42,67.46,67.39,67.4,9601.0,65.0075,65.0461,64.9786,64.9882,9601.0
2021-03-17 12:45:00,67.39,67.44,67.37,67.41,5700.0,64.9786,65.0268,64.9593,64.9979,5700.0
2021-03-17 12:50:00,67.39,67.5,67.36,67.45,7760.0,64.9786,65.0847,64.9497,65.0365,7760.0
2021-03-17 12:55:00,67.42,67.44,67.35,67.39,4800.0,65.0075,65.0268,64.94,64.9786,4800.0
2021-03-17 13:00:00,67.4,67.49,67.39,67.47,9100.0,64.9882,65.075,64.9786,65.0557,9100.0
2021-03-17 13:05:00,67.46,67.48,67.32,67.37,6400.0,65.0461,65.0654,64.9111,64.9593,6400.0
2021-03-17 13:10:00,67.32,67.45,67.32,67.36,5300.0,64.9111,65.0365,64.9111,64.9497,5300.0
2021-03-17 13:15:00,67.37,67.37,67.23,67.3,7001.0,64.9593,64.9593,64.8243,64.8918,7001.0
2021-03-17 13:20:00,67.26,67.28,67.19,67.24,4000.0,64.8533,64.8725,64.7858,64.834,4000.0
2021-03-17 13:25:00,67.25,67.35,67.23,67.29,14440.0,64.8436,64.94,64.8243,64.8822,14440.0
2021-03-17 13:30:00,67.3,67.35,67.25,67.31,13169.0,64.8918,64.94,64.8436,64.9015,13169.0
2021-03-17 13:35:00,67.31,67.34,67.25,67.25,19437.0,64.9015,64.9304,64.8436,64.8436,19437.0
2021-03-17 13:40:00,67.25,67.25,67.15,67.17,11760.0,64.8436,64.8436,64.7472,64.7665,11760.0
2021-03-17 13:45:00,67.16,67.19,67.11,67.11,8473.0,64.7568,64.7858,64.7086,64.7086,8473.0
2021-03-17 13:50:00,67.12,67.17,67.1,67.1,7146.0,64.7183,64.7665,64.699,64.699,7146.0
2021-03-17 13:55:00,67.1,67.14,67.09,67.14,6632.0,64.699,64.7376,64.6893,64.7376,6632.0
2021-03-17 14:00:00,67.21,67.69,67.15,67.37,34731.0,64.805,65.2679,64.7472,64.9593,34731.0
2021-03-17 14:05:00,67.4,67.6,67.4,67.55,8629.0,64.9882,65.1811,64.9882,65.1329,8629.0
2021-03-17 14:10:00,67.58,67.7,67.58,67.6,24607.0,65.1618,65.2775,65.1618,65.1811,24607.0
2021-03-17 14:15:00,67.62,67.65,67.47,67.57,18680.0,65.2004,65.2293,65.0557,65.1522,18680.0
2021-03-17 14:20:00,67.56,67.63,67.5,67.53,8350.0,65.1425,65.21,65.0847,65.1136,8350.0
2021-03-17 14:25:00,67.53,67.63,67.4,67.4,15142.0,65.1136,65.21,64.9882,64.9882,15142.0
2021-03-17 14:30:00,67.36,67.48,67.35,67.45,12732.0,64.9497,65.0654,64.94,65.0365,12732.0
2021-03-17 14:35:00,67.45,67.68,67.45,67.65,12651.0,65.0365,65.2582,65.0365,65.2293,12651.0
2021-03-17 14:40:00,67.67,67.91,67.65,67.85,149714.0,65.2486,65.48,65.2293,65.4221,149714.0
2021-03-17 14:45:00,67.86,67.89,67.75,67.76,26503.0,65.4318,65.4607,65.3257,65.3354,26503.0
2021-03-17 14:50:00,67.72,67.92,67.69,67.91,197770.0,65.2968,65.4896,65.2679,65.48,197770.0
2021-03-17 14:55:00,67.9,68.03,67.88,67.98,163199.0,65.4704,65.5957,65.4511,65.5475,163199.0
2021-03-17 15:00:00,67.98,68.0,67.92,68.0,91359.0,65.5475,65.5668,65.4896,65.5668,91359.0
2021-03-17 15:05:00,67.99,68.0,67.94,67.96,16796.0,65.5571,65.5668,65.5089,65.5282,16796.0
2021-03-17 15:10:00,67.96,67.99,67.82,67.86,56173.0,65.5282,65.5571,65.3932,65.4318,56173.0
2021-03-17 15:15:00,67.86,67.92,67.78,67.79,14817.0,65.4318,65.4896,65.3547,65.3643,14817.0
2021-03-17 15:20:00,67.8,67.82,67.7,67.76,19346.0,65.3739,65.3932,65.2775,65.3354,19346.0
2021-03-17 15:25:00,67.77,67.91,67.76,67.89,30359.0,65.345,65.48,65.3354,65.4607,30359.0
2021-03-17 15:30:00,67.9,67.99,67.86,67.98,34112.0,65.4704,65.5571,65.4318,65.5475,34112.0
2021-03-17 15:35:00,67.98,68.01,67.92,67.92,31138.0,65.5475,65.5764,65.4896,65.4896,31138.0
2021-03-17 15:40:00,67.92,67.97,67.76,67.77,20356.0,65.4896,65.5379,65.3354,65.345,20356.0
2021-03-17 15:45:00,67.79,67.91,67.78,67.9,20384.0,65.3643,65.48,65.3547,65.4704,20384.0
2021-03-17 15:50:00,67.9,67.9,67.77,67.81,53482.0,65.4704,65.4704,65.345,65.3836,53482.0
2021-03-17 15:55:00,67.81,68.05,67.8,68.04,264118.0,65.3836,65.615,65.3739,65.6053,264118.0
2021-03-18 09:30:00,67.86,68.15,67.84,68.01,88886.0,65.4318,65.7114,65.4125,65.5764,88886.0
2021-03-18 09:35:00,68.01,68.21,67.88,67.92,59032.0,65.5764,65.7693,65.4511,65.4896,59032.0
2021-03-18 09:40:00,67.91,67.92,67.81,67.85,64408.0,65.48,65.4896,65.3836,65.4221,64408.0
2021-03-18 09:45:00,67.85,67.85,67.53,67.64,115140.0,65.4221,65.4221,65.1136,65.2197,115140.0
2021-03-18 09:50:00,67.64,67.83,67.6,67.71,57048.0,65.2197,65.4029,65.1811,65.2872,57048.0
2021-03-18 09:55:00,67.71,67.83,67.67,67.8,39168.0,65.2872,65.4029,65.2486,65.3739,39168.0
2021-03-18 10:00:00,67.84,67.93,67.79,67.93,21967.0,65.4125,65.4993,65.3643,65.4993,21967.0
2021-03-18 10:05:00,67.89,67.98,67.85,67.97,89688.0,65.4607,65.5475,65.4221,65.5379,89688.0
2021-03-18 10:10:00,67.95,68.03,67.86,68.03,40954.0,65.5186,65.5957,65.4318,65.5957,40954.0
2021-03-18 10:15:00,68.05,68.06,67.9,68.04,12136.0,65.615,65.6246,65.4704,65.6053,12136.0
2021-03-18 10:20:00,68.05,68.05,67.82,67.84,25867.0,65.615,65.615,65.3932,65.4125,25867.0
2021-03-18 10:25:00,67.82,68.06,67.78,68.01,21779.0,65.3932,65.6246,65.3547,65.5764,21779.0
2021-03-18 10:30:00,68.0,68.05,67.84,68.02,154925.0,65.5668,65.615,65.4125,65.5861,154925.0
2021-03-18 10:35:00,67.99,68.29,67.99,68.23,24477.0,65.5571,65.8464,65.5571,65.7885,24477.0
2021-03-18 10:40:00,68.24,68.38,68.24,68.34,61001.0,65.7982,65.9332,65.7982,65.8946,61001.0
2021-03-18 10:45:00,68.35,68.39,68.28,68.3,67817.0,65.9043,65.9428,65.8368,65.856,67817.0
2021-03-18 10:50:00,68.34,68.4,68.24,68.31,32899.0,65.8946,65.9525,65.7982,65.8657,32899.0
2021-03-18 10:55:00,68.33,68.37,68.26,68.37,13061.0,65.885,65.9235,65.8175,65.9235,13061.0
2021-03-18 11:00:00,68.39,68.64,68.32,68.63,38506.0,65.9428,66.1839,65.8753,66.1742,38506.0
2021-03-18 11:05:00,68.63,68.73,68.59,68.72,36047.0,66.1742,66.2707,66.1357,66.261,36047.0
2021-03-18 11:10:00,68.71,68.76,68.63,68.74,32984.0,66.2514,66.2996,66.1742,66.2803,32984.0
2021-03-18 11:15:00,68.74,68.79,68.71,68.75,34679.0,66.2803,66.3285,66.2514,66.2899,34679.0
2021-03-18 11:20:00,68.74,68.81,68.69,68.75,24094.0,66.2803,66.3478,66.2321,66.2899,24094.0
2021-03-18 11:25:00,68.75,68.85,68.74,68.84,14439.0,66.2899,66.3864,66.2803,66.3767,14439.0
2021-03-18 11:30:00,68.84,68.87,68.75,68.85,15630.0,66.3767,66.4056,66.2899,66.3864,15630.0
2021-03-18 11:35:00,68.83,68.89,68.8,68.8,8854.0,66.3671,66.4249,66.3382,66.3382,8854.0
2021-03-18 11:40:00,68.8,68.82,68.69,68.75,38808.0,66.3382,66.3574,66.2321,66.2899,38808.0
2021-03-18 11:45:00,68.75,68.78,68.71,68.76,15605.0,66.2899,66.3189,66.2514,66.2996,15605.0
2021-03-18 11:50:00,68.76,68.77,68.68,68.72,34765.0,66.2996,66.3092,66.2224,66.261,34765.0
2021-03-18 11:55:00,68.71,68.78,68.65,68.75,14092.0,66.2514,66.3189,66.1935,66.2899,14092.0
2021-03-18 12:00:00,68.78,68.79,68.7,68.73,10304.0,66.3189,66.3285,66.2417,66.2707,10304.0
2021-03-18 12:05:00,68.72,68.8,68.69,68.78,14075.0,66.261,66.3382,66.2321,66.3189,14075.0
2021-03-18 12:10:00,68.77,68.8,68.68,68.73,11840.0,66.3092,66.3382,66.2224,66.2707,11840.0
2021-03-18 12:15:00,68.73,68.73,68.54,68.54,10522.0,66.2707,66.2707,66.0875,66.0875,10522.0
2021-03-18 12:20:00,68.54,68.59,68.52,68.53,8775.0,66.0875,66.1357,66.0682,66.0778,8775.0
2021-03-18 12:25:00,68.51,68.56,68.5,68.51,9553.0,66.0585,66.1067,66.0489,66.0585,9553.0
2021-03-18 12:30:00,68.52,68.53,68.43,68.44,8012.0,66.0682,66.0778,65.9814,65.991,8012.0
2021-03-18 12:35:00,68.43,68.44,68.34,68.38,50912.0,65.9814,65.991,65.8946,65.9332,50912.0
2021-03-18 12:40:00,68.36,68.37,68.24,68.25,22624.0,65.9139,65.9235,65.7982,65.8078,22624.0
2021-03-18 12:45:00,68.26,68.3,68.19,68.29,15894.0,65.8175,65.856,65.75,65.8464,15894.0
2021-03-18 12:50:00,68.27,68.36,68.27,68.33,15799.0,65.8271,65.9139,65.8271,65.885,15799.0
2021-03-18 12:55:00,68.33,68.35,68.18,68.23,16865.0,65.885,65.9043,65.7403,65.7885,16865.0
2021-03-18 13:00:00,68.22,68.36,68.22,68.36,9873.0,65.7789,65.9139,65.7789,65.9139,9873.0
2021-03-18 13:05:00,68.36,68.36,68.26,68.3,8717.0,65.9139,65.9139,65.8175,65.856,8717.0
2021-03-18 13:10:00,68.3,68.3,68.22,68.28,6858.0,65.856,65.856,65.7789,65.8368,6858.0
2021-03-18 13:15:00,68.28,68.41,68.27,68.41,5804.0,65.8368,65.9621,65.8271,65.9621,5804.0
2021-03-18 13:20:00,68.4,68.53,68.4,68.44,10860.0,65.9525,66.0778,65.9525,65.991,10860.0
2021-03-18 13:25:00,68.45,68.46,68.34,68.38,9756.0,66.0007,66.0103,65.8946,65.9332,9756.0
2021-03-18 13:30:00,68.39,68.39,68.29,68.35,10399.0,65.9428,65.9428,65.8464,65.9043,10399.0
2021-03-18 13:35:00,68.36,68.41,68.36,68.4,4070.0,65.9139,65.9621,65.9139,65.9525,4070.0
2021-03-18 13:40:00,68.4,68.46,68.37,68.39,7853.0,65.9525,66.0103,65.9235,65.9428,7853.0
2021-03-18 13:45:00,68.4,68.41,68.32,68.33,5717.0,65.9525,65.9621,65.8753,65.885,5717.0
2021-03-18 13:50:00,68.33,68.39,68.31,68.37,7366.0,65.885,65.9428,65.8657,65.9235,7366.0
2021-03-18 13:55:00,68.35,68.39,68.33,68.38,10748.0,65.9043,65.9428,65.885,65.9332,10748.0
2021-03-18 14:00:00,68.38,68.4,68.2,68.22,21449.0,65.9332,65.9525,65.7596,65.7789,21449.0
2021-03-18 14:05:00,68.23,68.26,68.2,68.24,11729.0,65.7885,65.8175,65.7596,65.7982,11729.0
2021-03-18 14:10:00,68.23,68.23,68.11,68.17,11681.0,65.7885,65.7885,65.6728,65.7307,11681.0
2021-03-18 14:15:00,68.15,68.15,67.98,67.99,20487.0,65.7114,65.7114,65.5475,65.5571,20487.0
2021-03-18 14:20:00,67.97,68.06,67.97,68.06,12609.0,65.5379,65.6246,65.5379,65.6246,12609.0
2021-03-18 14:25:00,68.06,68.07,67.95,67.95,17407.0,65.6246,65.6343,65.5186,65.5186,17407.0
2021-03-18 14:30:00,67.95,68.03,67.81,67.83,15797.0,65.5186,65.5957,65.3836,65.4029,15797.0
2021-03-18 14:35:00,67.82,67.83,67.68,67.83,21161.0,65.3932,65.4029,65.2582,65.4029,21161.0
2021-03-18 14:40:00,67.82,67.82,67.57,67.7,14856.0,65.3932,65.3932,65.1522,65.2775,14856.0
2021-03-18 14:45:00,67.72,67.92,67.72,67.92,13900.0,65.2968,65.4896,65.2968,65.4896,13900.0
2021-03-18 14:50:00,67.92,67.93,67.82,67.84,41963.0,65.4896,65.4993,65.3932,65.4125,41963.0
2021-03-18 14:55:00,67.87,68.0,67.84,67.9,11758.0,65.4414,65.5668,65.4125,65.4704,11758.0
2021-03-18 15:00:00,67.9,67.92,67.72,67.72,24632.0,65.4704,65.4896,65.2968,65.2968,24632.0
2021-03-18 15:05:00,67.73,67.73,67.6,67.73,14094.0,65.3064,65.3064,65.1811,65.3064,14094.0
2021-03-18 15:10:00,67.74,67.78,67.64,67.72,21431.0,65.3161,65.3547,65.2197,65.2968,21431.0
2021-03-18 15:15:00,67.68,67.75,67.6,67.64,12675.0,65.2582,65.3257,65.1811,65.2197,12675.0
2021-03-18 15:20:00,67.66,67.66,67.45,67.46,16718.0,65.2389,65.2389,65.0365,65.0461,16718.0
2021-03-18 15:25:00,67.47,67.52,67.34,67.5,22663.0,65.0557,65.104,64.9304,65.0847,22663.0
2021-03-18 15:30:00,67.5,67.53,67.28,67.29,23793.0,65.0847,65.1136,64.8725,64.8822,23793.0
2021-03-18 15:35:00,67.28,67.37,67.25,67.27,17956.0,64.8725,64.9593,64.8436,64.8629,17956.0
2021-03-18 15:40:00,67.28,67.3,67.13,67.13,50051.0,64.8725,64.8918,64.7279,64.7279,50051.0
2021-03-18 15:45:00,67.12,67.16,67.03,67.09,83431.0,64.7183,64.7568,64.6315,64.6893,83431.0
2021-03-18 15:50:00,67.08,67.17,67.02,67.09,72049.0,64.6797,64.7665,64.6218,64.6893,72049.0
2021-03-18 15:55:00,67.09,67.22,67.07,67.18,101334.0,64.6893,64.8147,64.6701,64.7761,101334.0
2021-03-19 09:30:00,67.21,67.49,67.14,67.47,47902.0,64.805,65.075,64.7376,65.0557,47902.0
2021-03-19 09:35:00,67.47,67.59,67.31,67.31,26036.0,65.0557,65.1714,64.9015,64.9015,26036.0
2021-03-19 09:40:00,67.25,67.25,67.01,67.13,31122.0,64.8436,64.8436,64.6122,64.7279,31122.0
2021-03-19 09:45:00,67.13,67.13,66.84,66.88,28927.0,64.7279,64.7279,64.4483,64.4869,28927.0
2021-03-19 09:50:00,66.95,67.29,66.94,67.2,28195.0,64.5544,64.8822,64.5447,64.7954,28195.0
2021-03-19 09:55:00,67.18,67.23,67.09,67.21,16140.0,64.7761,64.8243,64.6893,64.805,16140.0
2021-03-19 10:00:00,67.2,67.34,67.18,67.29,30868.0,64.7954,64.9304,64.7761,64.8822,30868.0
2021-03-19 10:05:00,67.29,67.41,67.22,67.33,16563.0,64.8822,64.9979,64.8147,64.9208,16563.0
2021-03-19 10:10:00,67.34,67.54,67.29,67.51,24107.0,64.9304,65.1232,64.8822,65.0943,24107.0
2021-03-19 10:15:00,67.5,67.66,67.44,67.66,34550.0,65.0847,65.2389,65.0268,65.2389,34550.0
2021-03-19 10:20:00,67.68,67.88,67.64,67.88,46106.0,65.2582,65.4511,65.2197,65.4511,46106.0
2021-03-19 10:25:00,67.88,67.91,67.84,67.86,20054.0,65.4511,65.48,65.4125,65.4318,20054.0
2021-03-19 10:30:00,67.88,67.93,67.7,67.7,15294.0,65.4511,65.4993,65.2775,65.2775,15294.0
2021-03-19 10:35:00,67.7,67.83,67.68,67.8,8686.0,65.2775,65.4029,65.2582,65.3739,8686.0
2021-03-19 10:40:00,67.81,67.95,67.8,67.94,20681.0,65.3836,65.5186,65.3739,65.5089,20681.0
2021-03-19 10:45:00,67.93,67.97,67.9,67.96,12033.0,65.4993,65.5379,65.4704,65.5282,12033.0
2021-03-19 10:50:00,67.96,68.14,67.96,68.09,10118.0,65.5282,65.7018,65.5282,65.6536,10118.0
2021-03-19 10:55:00,68.13,68.14,68.01,68.11,13902.0,65.6921,65.7018,65.5764,65.6728,13902.0
2021-03-19 11:00:00,68.12,68.13,67.99,68.02,6833.0,65.6825,65.6921,65.5571,65.5861,6833.0
2021-03-19 11:05:00,68.03,68.07,67.91,67.94,11742.0,65.5957,65.6343,65.48,65.5089,11742.0
2021-03-19 11:10:00,67.94,67.99,67.82,67.91,8406.0,65.5089,65.5571,65.3932,65.48,8406.0
2021-03-19 11:15:00,67.94,68.06,67.94,68.03,7770.0,65.5089,65.6246,65.5089,65.5957,7770.0
2021-03-19 11:20:00,68.0,68.06,67.91,67.91,10342.0,65.5668,65.6246,65.48,65.48,10342.0
2021-03-19 11:25:00,67.9,67.91,67.77,67.9,6200.0,65.4704,65.48,65.345,65.4704,6200.0
2021-03-19 11:30:00,67.9,67.96,67.85,67.95,7384.0,65.4704,65.5282,65.4221,65.5186,7384.0
2021-03-19 11:35:00,67.96,68.03,67.93,68.0,7943.0,65.5282,65.5957,65.4993,65.5668,7943.0
2021-03-19 11:40:00,68.05,68.12,68.03,68.12,9701.0,65.615,65.6825,65.5957,65.6825,9701.0
2021-03-19 11:45:00,68.13,68.23,68.09,68.23,20317.0,65.6921,65.7885,65.6536,65.7885,20317.0
2021-03-19 11:50:00,68.22,68.31,68.12,68.31,20761.0,65.7789,65.8657,65.6825,65.8657,20761.0
2021-03-19 11:55:00,68.3,68.34,68.24,68.25,12085.0,65.856,65.8946,65.7982,65.8078,12085.0
2021-03-19 12:00:00,68.23,68.32,68.15,68.15,6788.0,65.7885,65.8753,65.7114,65.7114,6788.0
2021-03-19 12:05:00,68.14,68.14,68.05,68.08,10958.0,65.7018,65.7018,65.615,65.6439,10958.0
2021-03-19 12:10:00,68.04,68.1,68.03,68.07,10904.0,65.6053,65.6632,65.5957,65.6343,10904.0
2021-03-19 12:15:00,68.09,68.23,68.08,68.22,9473.0,65.6536,65.7885,65.6439,65.7789,9473.0
2021-03-19 12:20:00,68.19,68.3,68.19,68.27,7300.0,65.75,65.856,65.75,65.8271,7300.0
2021-03-19 12:25:00,68.28,68.28,68.18,68.21,3303.0,65.8368,65.8368,65.7403,65.7693,3303.0
2021-03-19 12:30:00,68.23,68.28,68.22,68.27,6596.0,65.7885,65.8368,65.7789,65.8271,6596.0
2021-03-19 12:35:00,68.26,68.26,68.16,68.16,5257.0,65.8175,65.8175,65.7211,65.7211,5257.0
2021-03-19 12:40:00,68.14,68.28,68.14,68.25,4960.0,65.7018,65.8368,65.7018,65.8078,4960.0
2021-03-19 12:45:00,68.27,68.32,68.27,68.31,3895.0,65.8271,65.8753,65.8271,65.8657,3895.0
2021-03-19 12:50:00,68.31,68.32,68.23,68.28,4980.0,65.8657,65.8753,65.7885,65.8368,4980.0
2021-03-19 12:55:00,68.28,68.28,68.23,68.25,4200.0,65.8368,65.8368,65.7885,65.8078,4200.0
2021-03-19 13:00:00,68.26,68.27,68.05,68.07,19335.0,65.8175,65.8271,65.615,65.6343,19335.0
2021-03-19 13:05:00,68.07,68.17,68.07,68.17,29214.0,65.6343,65.7307,65.6343,65.7307,29214.0
2021-03-19 13:10:00,68.17,68.23,68.14,68.23,28495.0,65.7307,65.7885,65.7018,65.7885,28495.0
2021-03-19 13:15:00,68.23,68.25,68.18,68.21,43707.0,65.7885,65.8078,65.7403,65.7693,43707.0
2021-03-19 13:20:00,68.22,68.24,68.19,68.23,7838.0,65.7789,65.7982,65.75,65.7885,7838.0
2021-03-19 13:25:00,68.23,68.26,68.19,68.26,89851.0,65.7885,65.8175,65.75,65.8175,89851.0
2021-03-19 13:30:00,68.27,68.31,68.23,68.24,77241.0,65.8271,65.8657,65.7885,65.7982,77241.0
2021-03-19 13:35:00,68.25,68.26,68.16,68.18,37950.0,65.8078,65.8175,65.7211,65.7403,37950.0
2021-03-19 13:40:00,68.18,68.27,68.18,68.25,18977.0,65.7403,65.8271,65.7403,65.8078,18977.0
2021-03-19 13:45:00,68.26,68.31,68.24,68.29,65525.0,65.8175,65.8657,65.7982,65.8464,65525.0
2021-03-19 13:50:00,68.29,68.4,68.29,68.4,18074.0,65.8464,65.9525,65.8464,65.9525,18074.0
2021-03-19 13:55:00,68.39,68.43,68.34,68.43,16176.0,65.9428,65.9814,65.8946,65.9814,16176.0
2021-03-19 14:00:00,68.44,68.53,68.43,68.46,23820.0,65.991,66.0778,65.9814,66.0103,23820.0
2021-03-19 14:05:00,68.47,68.51,68.27,68.29,10060.0,66.02,66.0585,65.8271,65.8464,10060.0
2021-03-19 14:10:00,68.27,68.37,68.26,68.34,10397.0,65.8271,65.9235,65.8175,65.8946,10397.0
2021-03-19 14:15:00,68.34,68.34,68.13,68.15,13964.0,65.8946,65.8946,65.6921,65.7114,13964.0
2021-03-19 14:20:00,68.16,68.19,68.1,68.19,27498.0,65.7211,65.75,65.6632,65.75,27498.0
2021-03-19 14:25:00,68.2,68.29,68.18,68.29,22941.0,65.7596,65.8464,65.7403,65.8464,22941.0
2021-03-19 14:30:00,68.3,68.37,68.29,68.37,4100.0,65.856,65.9235,65.8464,65.9235,4100.0
2021-03-19 14:35:00,68.35,68.39,68.33,68.33,6923.0,65.9043,65.9428,65.885,65.885,6923.0
2021-03-19 14:40:00,68.33,68.35,68.28,68.35,8235.0,65.885,65.9043,65.8368,65.9043,8235.0
2021-03-19 14:45:00,68.37,68.37,68.31,68.33,6870.0,65.9235,65.9235,65.8657,65.885,6870.0
2021-03-19 14:50:00,68.3,68.31,68.25,68.25,6599.0,65.856,65.8657,65.8078,65.8078,6599.0
2021-03-19 14:55:00,68.26,68.46,68.26,68.46,16952.0,65.8175,66.0103,65.8175,66.0103,16952.0
2021-03-19 15:00:00,68.45,68.47,68.28,68.28,32529.0,66.0007,66.02,65.8368,65.8368,32529.0
2021-03-19 15:05:00,68.29,68.32,68.25,68.29,6650.0,65.8464,65.8753,65.8078,65.8464,6650.0
2021-03-19 15:10:00,68.27,68.34,68.27,68.32,6215.0,65.8271,65.8946,65.8271,65.8753,6215.0
2021-03-19 15:15:00,68.32,68.37,68.29,68.29,9242.0,65.8753,65.9235,65.8464,65.8464,9242.0
2021-03-19 15:20:00,68.3,68.37,68.29,68.35,21102.0,65.856,65.9235,65.8464,65.9043,21102.0
2021-03-19 15:25:00,68.34,68.38,68.3,68.35,15384.0,65.8946,65.9332,65.856,65.9043,15384.0
2021-03-19 15:30:00,68.36,68.43,68.3,68.42,34434.0,65.9139,65.9814,65.856,65.9717,34434.0
2021-03-19 15:35:00,68.42,68.5,68.37,68.37,33154.0,65.9717,66.0489,65.9235,65.9235,33154.0
2021-03-19 15:40:00,68.37,68.42,68.3,68.34,20375.0,65.9235,65.9717,65.856,65.8946,20375.0
2021-03-19 15:45:00,68.34,68.38,68.2,68.25,25431.0,65.8946,65.9332,65.7596,65.8078,25431.0
2021-03-19 15:50:00,68.19,68.32,68.14,68.23,42148.0,65.75,65.8753,65.7018,65.7885,42148.0
2021-03-19 15:55:00,68.21,68.26,67.99,68.08,77248.0,65.7693,65.8175,65.5571,65.6439,77248.0
2021-03-22 09:30:00,68.32,68.35,68.04,68.1,21680.0,65.9883,66.0173,65.7179,65.7759,21680.0
2021-03-22 09:35:00,68.09,68.41,68.06,68.41,39539.0,65.7662,66.0753,65.7372,66.0753,39539.0
2021-03-22 09:40:00,68.43,68.46,68.31,68.46,23221.0,66.0946,66.1236,65.9787,66.1236,23221.0
2021-03-22 09:45:00,68.48,68.53,68.21,68.24,15910.0,66.1429,66.1912,65.8821,65.9111,15910.0
2021-03-22 09:50:00,68.21,68.21,67.99,68.06,15462.0,65.8821,65.8821,65.6696,65.7372,15462.0
2021-03-22 09:55:00,68.07,68.09,67.77,67.77,9014.0,65.7469,65.7662,65.4571,65.4571,9014.0
2021-03-22 10:00:00,67.8,67.81,67.6,67.73,68806.0,65.4861,65.4958,65.2929,65.4185,68806.0
2021-03-22 10:05:00,67.75,67.78,67.57,67.59,79675.0,65.4378,65.4668,65.2639,65.2833,79675.0
2021-03-22 10:10:00,67.6,67.65,67.55,67.63,119122.0,65.2929,65.3412,65.2446,65.3219,119122.0
2021-03-22 10:15:00,67.65,67.81,67.53,67.7,16147.0,65.3412,65.4958,65.2253,65.3895,16147.0
2021-03-22 10:20:00,67.69,67.7,67.52,67.57,9884.0,65.3798,65.3895,65.2157,65.2639,9884.0
2021-03-22 10:25:00,67.55,67.68,67.52,67.55,22988.0,65.2446,65.3702,65.2157,65.2446,22988.0
2021-03-22 10:30:00,67.56,67.7,67.52,67.68,11006.0,65.2543,65.3895,65.2157,65.3702,11006.0
2021-03-22 10:35:00,67.62,67.64,67.53,67.6,8859.0,65.3122,65.3316,65.2253,65.2929,8859.0
2021-03-22 10:40:00,67.61,67.7,67.56,67.69,6375.0,65.3026,65.3895,65.2543,65.3798,6375.0
2021-03-22 10:45:00,67.68,67.75,67.56,67.61,17223.0,65.3702,65.4378,65.2543,65.3026,17223.0
2021-03-22 10:50:00,67.59,67.59,67.42,67.5,8000.0,65.2833,65.2833,65.1191,65.1963,8000.0
2021-03-22 10:55:00,67.48,67.54,67.4,67.4,24074.0,65.177,65.235,65.0997,65.0997,24074.0
2021-03-22 11:00:00,67.42,67.42,67.32,67.35,9572.0,65.1191,65.1191,65.0225,65.0515,9572.0
2021-03-22 11:05:00,67.37,67.51,67.36,67.47,62995.0,65.0708,65.206,65.0611,65.1674,62995.0
2021-03-22 11:10:00,67.47,67.47,67.29,67.32,9984.0,65.1674,65.1674,64.9935,65.0225,9984.0
2021-03-22 11:15:00,67.32,67.41,67.29,67.41,9885.0,65.0225,65.1094,64.9935,65.1094,9885.0
2021-03-22 11:20:00,67.4,67.56,67.38,67.52,15815.0,65.0997,65.2543,65.0804,65.2157,15815.0
2021-03-22 11:25:00,67.47,67.57,67.45,67.55,6960.0,65.1674,65.2639,65.148,65.2446,6960.0
2021-03-22 11:30:00,67.57,67.75,67.57,67.74,6400.0,65.2639,65.4378,65.2639,65.4281,6400.0
2021-03-22 11:35:00,67.73,67.74,67.59,67.6,8778.0,65.4185,65.4281,65.2833,65.2929,8778.0
2021-03-22 11:40:00,67.59,67.77,67.57,67.76,9289.0,65.2833,65.4571,65.2639,65.4475,9289.0
2021-03-22 11:45:00,67.77,67.78,67.65,67.74,7612.0,65.4571,65.4668,65.3412,65.4281,7612.0
2021-03-22 11:50:00,67.77,67.79,67.68,67.73,5294.0,65.4571,65.4764,65.3702,65.4185,5294.0
2021-03-22 11:55:00,67.71,67.84,67.71,67.84,4573.0,65.3992,65.5247,65.3992,65.5247,4573.0
2021-03-22 12:00:00,67.85,67.87,67.82,67.82,3545.0,65.5344,65.5537,65.5054,65.5054,3545.0
2021-03-22 12:05:00,67.84,67.84,67.66,67.67,2868.0,65.5247,65.5247,65.3509,65.3605,2868.0
2021-03-22 12:10:00,67.68,67.74,67.65,67.74,2745.0,65.3702,65.4281,65.3412,65.4281,2745.0
2021-03-22 12:15:00,67.73,67.74,67.67,67.7,2543.0,65.4185,65.4281,65.3605,65.3895,2543.0
2021-03-22 12:20:00,67.69,67.76,67.65,67.76,14613.0,65.3798,65.4475,65.3412,65.4475,14613.0
2021-03-22 12:25:00,67.76,67.83,67.75,67.8,2300.0,65.4475,65.5151,65.4378,65.4861,2300.0
2021-03-22 12:30:00,67.81,67.83,67.74,67.76,6050.0,65.4958,65.5151,65.4281,65.4475,6050.0
2021-03-22 12:35:00,67.77,67.82,67.76,67.81,3300.0,65.4571,65.5054,65.4475,65.4958,3300.0
2021-03-22 12:40:00,67.81,67.93,67.81,67.93,21209.0,65.4958,65.6117,65.4958,65.6117,21209.0
2021-03-22 12:45:00,67.97,67.98,67.9,67.92,6692.0,65.6503,65.66,65.5827,65.602,6692.0
2021-03-22 12:50:00,67.91,67.94,67.89,67.91,7164.0,65.5923,65.6213,65.573,65.5923,7164.0
2021-03-22 12:55:00,67.9,67.97,67.9,67.97,8040.0,65.5827,65.6503,65.5827,65.6503,8040.0
2021-03-22 13:00:00,67.98,68.0,67.95,67.95,14200.0,65.66,65.6793,65.631,65.631,14200.0
2021-03-22 13:05:00,67.94,67.96,67.89,67.96,5111.0,65.6213,65.6406,65.573,65.6406,5111.0
2021-03-22 13:10:00,67.97,68.07,67.95,68.05,4460.0,65.6503,65.7469,65.631,65.7276,4460.0
2021-03-22 13:15:00,68.05,68.08,68.05,68.07,8259.0,65.7276,65.7565,65.7276,65.7469,8259.0
2021-03-22 13:20:00,68.09,68.15,68.08,68.11,14818.0,65.7662,65.8241,65.7565,65.7855,14818.0
2021-03-22 13:25:00,68.12,68.13,68.06,68.1,2631.0,65.7952,65.8048,65.7372,65.7759,2631.0
2021-03-22 13:30:00,68.1,68.23,68.08,68.2,14431.0,65.7759,65.9014,65.7565,65.8724,14431.0
2021-03-22 13:35:00,68.2,68.24,68.19,68.22,5217.0,65.8724,65.9111,65.8628,65.8918,5217.0
2021-03-22 13:40:00,68.21,68.25,68.2,68.25,16144.0,65.8821,65.9207,65.8724,65.9207,16144.0
2021-03-22 13:45:00,68.25,68.29,68.25,68.27,9590.0,65.9207,65.9594,65.9207,65.9401,9590.0
2021-03-22 13:50:00,68.27,68.36,68.27,68.34,12035.0,65.9401,66.027,65.9401,66.0077,12035.0
2021-03-22 13:55:00,68.33,68.38,68.33,68.33,6440.0,65.998,66.0463,65.998,65.998,6440.0
2021-03-22 14:00:00,68.34,68.45,68.34,68.44,7136.0,66.0077,66.1139,66.0077,66.1043,7136.0
2021-03-22 14:05:00,68.44,68.49,68.43,68.47,6585.0,66.1043,66.1525,66.0946,66.1332,6585.0
2021-03-22 14:10:00,68.47,68.52,68.42,68.42,7829.0,66.1332,66.1815,66.0849,66.0849,7829.0
2021-03-22 14:15:00,68.43,68.47,68.41,68.46,3511.0,66.0946,66.1332,66.0753,66.1236,3511.0
2021-03-22 14:20:00,68.47,68.49,68.4,68.42,5742.0,66.1332,66.1525,66.0656,66.0849,5742.0
2021-03-22 14:25:00,68.41,68.52,68.4,68.52,198678.0,66.0753,66.1815,66.0656,66.1815,198678.0
2021-03-22 14:30:00,68.53,68.56,68.52,68.55,13610.0,66.1912,66.2202,66.1815,66.2105,13610.0
2021-03-22 14:35:00,68.56,68.58,68.52,68.54,6315.0,66.2202,66.2395,66.1815,66.2008,6315.0
2021-03-22 14:40:00,68.53,68.58,68.51,68.58,4409.0,66.1912,66.2395,66.1719,66.2395,4409.0
2021-03-22 14:45:00,68.58,68.58,68.53,68.56,4320.0,66.2395,66.2395,66.1912,66.2202,4320.0
2021-03-22 14:50:00,68.54,68.55,68.44,68.48,16147.0,66.2008,66.2105,66.1043,66.1429,16147.0
2021-03-22 14:55:00,68.47,68.5,68.44,68.45,4760.0,66.1332,66.1622,66.1043,66.1139,4760.0
2021-03-22 15:00:00,68.45,68.54,68.45,68.53,11533.0,66.1139,66.2008,66.1139,66.1912,11533.0
2021-03-22 15:05:00,68.53,68.64,68.53,68.64,13862.0,66.1912,66.2974,66.1912,66.2974,13862.0
2021-03-22 15:10:00,68.65,68.65,68.61,68.61,8564.0,66.3071,66.3071,66.2685,66.2685,8564.0
2021-03-22 15:15:00,68.59,68.6,68.52,68.52,16489.0,66.2491,66.2588,66.1815,66.1815,16489.0
2021-03-22 15:20:00,68.52,68.54,68.43,68.44,14377.0,66.1815,66.2008,66.0946,66.1043,14377.0
2021-03-22 15:25:00,68.44,68.45,68.38,68.39,22091.0,66.1043,66.1139,66.0463,66.056,22091.0
2021-03-22 15:30:00,68.39,68.51,68.39,68.45,11862.0,66.056,66.1719,66.056,66.1139,11862.0
2021-03-22 15:35:00,68.45,68.46,68.39,68.44,13935.0,66.1139,66.1236,66.056,66.1043,13935.0
2021-03-22 15:40:00,68.44,68.46,68.35,68.4,16950.0,66.1043,66.1236,66.0173,66.0656,16950.0
2021-03-22 15:45:00,68.4,68.41,68.2,68.23,27379.0,66.0656,66.0753,65.8724,65.9014,27379.0
2021-03-22 15:50:00,68.23,68.35,68.2,68.35,33508.0,65.9014,66.0173,65.8724,66.0173,33508.0
2021-03-22 15:55:00,68.35,68.36,68.28,68.31,67026.0,66.0173,66.027,65.9497,65.9787,67026.0
2021-03-23 09:30:00,68.08,68.12,67.72,68.06,14701.0,65.7565,65.7952,65.4088,65.7372,14701.0
2021-03-23 09:35:00,68.11,68.45,68.03,68.44,34324.0,65.7855,66.1139,65.7082,66.1043,34324.0
2021-03-23 09:40:00,68.43,68.49,68.34,68.48,16747.0,66.0946,66.1525,66.0077,66.1429,16747.0
2021-03-23 09:45:00,68.45,68.47,68.26,68.26,17385.0,66.1139,66.1332,65.9304,65.9304,17385.0
2021-03-23 09:50:00,68.22,68.25,68.07,68.15,12096.0,65.8918,65.9207,65.7469,65.8241,12096.0
2021-03-23 09:55:00,68.14,68.33,68.14,68.33,23509.0,65.8145,65.998,65.8145,65.998,23509.0
2021-03-23 10:00:00,68.38,68.38,68.05,68.05,314458.0,66.0463,66.0463,65.7276,65.7276,314458.0
2021-03-23 10:05:00,68.05,68.07,67.89,67.93,54035.0,65.7276,65.7469,65.573,65.6117,54035.0
2021-03-23 10:10:00,67.93,68.03,67.93,67.97,27022.0,65.6117,65.7082,65.6117,65.6503,27022.0
2021-03-23 10:15:00,67.96,68.06,67.96,67.99,26803.0,65.6406,65.7372,65.6406,65.6696,26803.0
2021-03-23 10:20:00,67.98,67.98,67.83,67.95,23959.0,65.66,65.66,65.5151,65.631,23959.0
2021-03-23 10:25:00,67.96,68.05,67.92,67.92,29906.0,65.6406,65.7276,65.602,65.602,29906.0
2021-03-23 10:30:00,67.92,68.01,67.8,67.81,52282.0,65.602,65.6889,65.4861,65.4958,52282.0
2021-03-23 10:35:00,67.81,67.82,67.69,67.72,41026.0,65.4958,65.5054,65.3798,65.4088,41026.0
2021-03-23 10:40:00,67.73,67.74,67.64,67.67,22727.0,65.4185,65.4281,65.3316,65.3605,22727.0
2021-03-23 10:45:00,67.63,67.8,67.6,67.78,15311.0,65.3219,65.4861,65.2929,65.4668,15311.0
2021-03-23 10:50:00,67.78,67.89,67.76,67.78,15350.0,65.4668,65.573,65.4475,65.4668,15350.0
2021-03-23 10:55:00,67.79,67.8,67.63,67.72,7825.0,65.4764,65.4861,65.3219,65.4088,7825.0
2021-03-23 11:00:00,67.72,67.73,67.65,67.71,7118.0,65.4088,65.4185,65.3412,65.3992,7118.0
2021-03-23 11:05:00,67.73,67.81,67.72,67.79,5893.0,65.4185,65.4958,65.4088,65.4764,5893.0
2021-03-23 11:10:00,67.78,67.9,67.75,67.89,13166.0,65.4668,65.5827,65.4378,65.573,13166.0
2021-03-23 11:15:00,67.91,67.95,67.88,67.91,10684.0,65.5923,65.631,65.5634,65.5923,10684.0
2021-03-23 11:20:00,67.91,67.97,67.88,67.97,5742.0,65.5923,65.6503,65.5634,65.6503,5742.0
2021-03-23 11:25:00,67.99,68.07,67.98,68.05,8428.0,65.6696,65.7469,65.66,65.7276,8428.0
2021-03-23 11:30:00,68.06,68.08,67.92,67.97,5308.0,65.7372,65.7565,65.602,65.6503,5308.0
2021-03-23 11:35:00,67.97,67.99,67.85,67.85,6945.0,65.6503,65.6696,65.5344,65.5344,6945.0
2021-03-23 11:40:00,67.87,67.87,67.75,67.8,14371.0,65.5537,65.5537,65.4378,65.4861,14371.0
2021-03-23 11:45:00,67.78,67.78,67.67,67.7,11379.0,65.4668,65.4668,65.3605,65.3895,11379.0
2021-03-23 11:50:00,67.7,67.72,67.58,67.58,7720.0,65.3895,65.4088,65.2736,65.2736,7720.0
2021-03-23 11:55:00,67.59,67.62,67.54,67.58,31117.0,65.2833,65.3122,65.235,65.2736,31117.0
2021-03-23 12:00:00,67.61,67.72,67.6,67.61,11843.0,65.3026,65.4088,65.2929,65.3026,11843.0
2021-03-23 12:05:00,67.62,67.63,67.5,67.57,9673.0,65.3122,65.3219,65.1963,65.2639,9673.0
2021-03-23 12:10:00,67.57,67.57,67.49,67.53,13937.0,65.2639,65.2639,65.1867,65.2253,13937.0
2021-03-23 12:15:00,67.53,67.61,67.53,67.57,23625.0,65.2253,65.3026,65.2253,65.2639,23625.0
2021-03-23 12:20:00,67.58,67.6,67.52,67.58,6600.0,65.2736,65.2929,65.2157,65.2736,6600.0
2021-03-23 12:25:00,67.59,67.68,67.56,67.61,5010.0,65.2833,65.3702,65.2543,65.3026,5010.0
2021-03-23 12:30:00,67.64,67.65,67.55,67.56,8403.0,65.3316,65.3412,65.2446,65.2543,8403.0
2021-03-23 12:35:00,67.57,67.64,67.55,67.64,8268.0,65.2639,65.3316,65.2446,65.3316,8268.0
2021-03-23 12:40:00,67.64,67.67,67.55,67.6,5750.0,65.3316,65.3605,65.2446,65.2929,5750.0
2021-03-23 12:45:00,67.62,67.62,67.56,67.56,3600.0,65.3122,65.3122,65.2543,65.2543,3600.0
2021-03-23 12:50:00,67.56,67.58,67.52,67.53,6239.0,65.2543,65.2736,65.2157,65.2253,6239.0
2021-03-23 12:55:00,67.54,67.61,67.53,67.61,5699.0,65.235,65.3026,65.2253,65.3026,5699.0
2021-03-23 13:00:00,67.61,67.67,67.61,67.64,12328.0,65.3026,65.3605,65.3026,65.3316,12328.0
2021-03-23 13:05:00,67.64,67.69,67.59,67.59,4701.0,65.3316,65.3798,65.2833,65.2833,4701.0
2021-03-23 13:10:00,67.6,67.63,67.57,67.63,6431.0,65.2929,65.3219,65.2639,65.3219,6431.0
2021-03-23 13:15:00,67.62,67.64,67.56,67.57,6475.0,65.3122,65.3316,65.2543,65.2639,6475.0
2021-03-23 13:20:00,67.56,67.56,67.43,67.44,7719.0,65.2543,65.2543,65.1287,65.1384,7719.0
2021-03-23 13:25:00,67.45,67.45,67.4,67.45,8915.0,65.148,65.148,65.0997,65.148,8915.0
2021-03-23 13:30:00,67.46,67.46,67.33,67.34,14470.0,65.1577,65.1577,65.0321,65.0418,14470.0
2021-03-23 13:35:00,67.35,67.39,67.25,67.26,12309.0,65.0515,65.0901,64.9549,64.9645,12309.0
2021-03-23 13:40:00,67.26,67.28,67.15,67.16,17271.0,64.9645,64.9838,64.8583,64.8679,17271.0
2021-03-23 13:45:00,67.17,67.22,67.09,67.22,13381.0,64.8776,64.9259,64.8003,64.9259,13381.0
2021-03-23 13:50:00,67.22,67.23,67.16,67.2,6164.0,64.9259,64.9355,64.8679,64.9066,6164.0
2021-03-23 13:55:00,67.2,67.23,67.13,67.17,4850.0,64.9066,64.9355,64.839,64.8776,4850.0
2021-03-23 14:00:00,67.17,67.23,67.15,67.23,7185.0,64.8776,64.9355,64.8583,64.9355,7185.0
2021-03-23 14:05:00,67.25,67.29,67.17,67.28,8152.0,64.9549,64.9935,64.8776,64.9838,8152.0
2021-03-23 14:10:00,67.27,67.34,67.26,67.27,9364.0,64.9742,65.0418,64.9645,64.9742,9364.0
2021-03-23 14:15:00,67.24,67.27,67.2,67.21,7003.0,64.9452,64.9742,64.9066,64.9162,7003.0
2021-03-23 14:20:00,67.2,67.22,67.14,67.15,18195.0,64.9066,64.9259,64.8486,64.8583,18195.0
2021-03-23 14:25:00,67.13,67.19,67.07,67.16,9771.0,64.839,64.8969,64.781,64.8679,9771.0
2021-03-23 14:30:00,67.17,67.19,67.1,67.11,6433.0,64.8776,64.8969,64.81,64.8196,6433.0
2021-03-23 14:35:00,67.09,67.09,66.96,66.98,14243.0,64.8003,64.8003,64.6748,64.6941,14243.0
2021-03-23 14:40:00,66.99,66.99,66.81,66.86,30182.0,64.7037,64.7037,64.5299,64.5782,30182.0
2021-03-23 14:45:00,66.86,66.9,66.82,66.87,11076.0,64.5782,64.6168,64.5395,64.5878,11076.0
2021-03-23 14:50:00,66.87,66.87,66.79,66.81,11763.0,64.5878,64.5878,64.5106,64.5299,11763.0
2021-03-23 14:55:00,66.79,66.79,66.65,66.65,13957.0,64.5106,64.5106,64.3753,64.3753,13957.0
2021-03-23 15:00:00,66.66,66.78,66.55,66.77,35236.0,64.385,64.5009,64.2788,64.4912,35236.0
2021-03-23 15:05:00,66.8,66.85,66.76,66.77,29564.0,64.5202,64.5685,64.4816,64.4912,29564.0
2021-03-23 15:10:00,66.78,66.78,66.62,66.62,45056.0,64.5009,64.5009,64.3464,64.3464,45056.0
2021-03-23 15:15:00,66.62,66.74,66.6,66.64,53217.0,64.3464,64.4623,64.327,64.3657,53217.0
2021-03-23 15:20:00,66.65,66.65,66.44,66.44,19718.0,64.3753,64.3753,64.1725,64.1725,19718.0
2021-03-23 15:25:00,66.44,66.63,66.41,66.6,27298.0,64.1725,64.356,64.1435,64.327,27298.0
2021-03-23 15:30:00,66.58,66.58,66.37,66.38,33872.0,64.3077,64.3077,64.1049,64.1146,33872.0
2021-03-23 15:35:00,66.38,66.48,66.32,66.39,36700.0,64.1146,64.2111,64.0566,64.1242,36700.0
2021-03-23 15:40:00,66.39,66.52,66.37,66.51,37423.0,64.1242,64.2498,64.1049,64.2401,37423.0
2021-03-23 15:45:00,66.51,66.65,66.46,66.52,38506.0,64.2401,64.3753,64.1918,64.2498,38506.0
2021-03-23 15:50:00,66.5,66.61,66.4,66.59,37526.0,64.2305,64.3367,64.1339,64.3174,37526.0
2021-03-23 15:55:00,66.58,66.7,66.58,66.65,66770.0,64.3077,64.4236,64.3077,64.3753,66770.0
2021-03-24 09:30:00,67.04,67.34,67.04,67.27,282453.0,64.752,65.0418,64.752,64.9742,282453.0
2021-03-24 09:35:00,67.3,67.61,67.27,67.57,167892.0,65.0032,65.3026,64.9742,65.2639,167892.0
2021-03-24 09:40:00,67.6,67.64,67.42,67.55,14400.0,65.2929,65.3316,65.1191,65.2446,14400.0
2021-03-24 09:45:00,67.61,67.82,67.54,67.71,75960.0,65.3026,65.5054,65.235,65.3992,75960.0
2021-03-24 09:50:00,67.68,67.68,67.38,67.38,10836.0,65.3702,65.3702,65.0804,65.0804,10836.0
2021-03-24 09:55:00,67.42,67.6,67.38,67.39,76147.0,65.1191,65.2929,65.0804,65.0901,76147.0
2021-03-24 10:00:00,67.44,67.67,67.44,67.59,5093.0,65.1384,65.3605,65.1384,65.2833,5093.0
2021-03-24 10:05:00,67.6,67.63,67.45,67.45,3584.0,65.2929,65.3219,65.148,65.148,3584.0
2021-03-24 10:10:00,67.39,67.54,67.34,67.4,5534.0,65.0901,65.235,65.0418,65.0997,5534.0
2021-03-24 10:15:00,67.42,67.42,67.21,67.26,6002.0,65.1191,65.1191,64.9162,64.9645,6002.0
2021-03-24 10:20:00,67.29,67.39,67.26,67.26,3500.0,64.9935,65.0901,64.9645,64.9645,3500.0
2021-03-24 10:25:00,67.33,67.44,67.32,67.44,1700.0,65.0321,65.1384,65.0225,65.1384,1700.0
2021-03-24 10:30:00,67.53,67.63,67.47,67.6,11287.0,65.2253,65.3219,65.1674,65.2929,11287.0
2021-03-24 10:35:00,67.62,67.74,67.61,67.72,12992.0,65.3122,65.4281,65.3026,65.4088,12992.0
2021-03-24 10:40:00,67.73,67.81,67.7,67.72,10112.0,65.4185,65.4958,65.3895,65.4088,10112.0
2021-03-24 10:45:00,67.74,67.88,67.74,67.81,23921.0,65.4281,65.5634,65.4281,65.4958,23921.0
2021-03-24 10:50:00,67.8,67.91,67.8,67.9,6296.0,65.4861,65.5923,65.4861,65.5827,6296.0
2021-03-24 10:55:00,67.89,67.9,67.74,67.76,8288.0,65.573,65.5827,65.4281,65.4475,8288.0
2021-03-24 11:00:00,67.8,67.92,67.79,67.92,8580.0,65.4861,65.602,65.4764,65.602,8580.0
2021-03-24 11:05:00,67.94,67.98,67.77,67.79,14585.0,65.6213,65.66,65.4571,65.4764,14585.0
2021-03-24 11:10:00,67.8,67.84,67.69,67.72,6955.0,65.4861,65.5247,65.3798,65.4088,6955.0
2021-03-24 11:15:00,67.7,67.71,67.51,67.53,9945.0,65.3895,65.3992,65.206,65.2253,9945.0
2021-03-24 11:20:00,67.51,67.56,67.49,67.55,4399.0,65.206,65.2543,65.1867,65.2446,4399.0
2021-03-24 11:25:00,67.56,67.62,67.54,67.6,3815.0,65.2543,65.3122,65.235,65.2929,3815.0
2021-03-24 11:30:00,67.61,67.64,67.47,67.47,3000.0,65.3026,65.3316,65.1674,65.1674,3000.0
2021-03-24 11:35:00,67.47,67.51,67.46,67.47,3300.0,65.1674,65.206,65.1577,65.1674,3300.0
2021-03-24 11:40:00,67.41,67.5,67.36,67.5,37647.0,65.1094,65.1963,65.0611,65.1963,37647.0
2021-03-24 11:45:00,67.5,67.54,67.44,67.47,3660.0,65.1963,65.235,65.1384,65.1674,3660.0
2021-03-24 11:50:00,67.42,67.47,67.39,67.46,3611.0,65.1191,65.1674,65.0901,65.1577,3611.0
2021-03-24 11:55:00,67.47,67.54,67.41,67.54,7213.0,65.1674,65.235,65.1094,65.235,7213.0
2021-03-24 12:00:00,67.55,67.58,67.48,67.58,1900.0,65.2446,65.2736,65.177,65.2736,1900.0
2021-03-24 12:05:00,67.57,67.66,67.53,67.65,7162.0,65.2639,65.3509,65.2253,65.3412,7162.0
2021-03-24 12:10:00,67.67,67.73,67.64,67.71,5470.0,65.3605,65.4185,65.3316,65.3992,5470.0
2021-03-24 12:15:00,67.71,67.75,67.68,67.73,3470.0,65.3992,65.4378,65.3702,65.4185,3470.0
2021-03-24 12:20:00,67.72,67.74,67.68,67.7,2250.0,65.4088,65.4281,65.3702,65.3895,2250.0
2021-03-24 12:25:00,67.69,67.77,67.68,67.77,6255.0,65.3798,65.4571,65.3702,65.4571,6255.0
2021-03-24 12:30:00,67.78,67.78,67.67,67.69,3976.0,65.4668,65.4668,65.3605,65.3798,3976.0
2021-03-24 12:35:00,67.71,67.71,67.64,67.67,13832.0,65.3992,65.3992,65.3316,65.3605,13832.0
2021-03-24 12:40:00,67.7,67.76,67.68,67.73,5354.0,65.3895,65.4475,65.3702,65.4185,5354.0
2021-03-24 12:45:00,67.75,67.77,67.57,67.57,2950.0,65.4378,65.4571,65.2639,65.2639,2950.0
2021-03-24 12:50:00,67.58,67.59,67.44,67.44,2879.0,65.2736,65.2833,65.1384,65.1384,2879.0
2021-03-24 12:55:00,67.45,67.55,67.45,67.55,1630.0,65.148,65.2446,65.148,65.2446,1630.0
2021-03-24 13:00:00,67.55,67.55,67.39,67.44,4682.0,65.2446,65.2446,65.0901,65.1384,4682.0
2021-03-24 13:05:00,67.4,67.42,67.27,67.31,6941.0,65.0997,65.1191,64.9742,65.0128,6941.0
2021-03-24 13:10:00,67.24,67.24,66.98,66.99,267278.0,64.9452,64.9452,64.6941,64.7037,267278.0
2021-03-24 13:15:00,66.98,67.0,66.84,66.86,226483.0,64.6941,64.7134,64.5589,64.5782,226483.0
2021-03-24 13:20:00,66.85,67.01,66.84,66.99,40414.0,64.5685,64.7231,64.5589,64.7037,40414.0
2021-03-24 13:25:00,66.99,67.11,66.98,67.11,14515.0,64.7037,64.8196,64.6941,64.8196,14515.0
2021-03-24 13:30:00,67.08,67.22,67.08,67.12,3100.0,64.7907,64.9259,64.7907,64.8293,3100.0
2021-03-24 13:35:00,67.12,67.21,67.12,67.2,5500.0,64.8293,64.9162,64.8293,64.9066,5500.0
2021-03-24 13:40:00,67.21,67.22,66.96,66.96,5709.0,64.9162,64.9259,64.6748,64.6748,5709.0
2021-03-24 13:45:00,66.96,67.21,66.96,67.21,10111.0,64.6748,64.9162,64.6748,64.9162,10111.0
2021-03-24 13:50:00,67.25,67.28,67.21,67.21,15126.0,64.9549,64.9838,64.9162,64.9162,15126.0
2021-03-24 13:55:00,67.22,67.26,67.17,67.23,21895.0,64.9259,64.9645,64.8776,64.9355,21895.0
2021-03-24 14:00:00,67.2,67.2,67.07,67.09,19095.0,64.9066,64.9066,64.781,64.8003,19095.0
2021-03-24 14:05:00,67.06,67.21,67.06,67.17,5560.0,64.7713,64.9162,64.7713,64.8776,5560.0
2021-03-24 14:10:00,67.17,67.2,67.03,67.03,5890.0,64.8776,64.9066,64.7424,64.7424,5890.0
2021-03-24 14:15:00,67.05,67.14,67.04,67.1,11194.0,64.7617,64.8486,64.752,64.81,11194.0
2021-03-24 14:20:00,67.09,67.15,67.08,67.1,13043.0,64.8003,64.8583,64.7907,64.81,13043.0
2021-03-24 14:25:00,67.08,67.08,66.96,66.96,5794.0,64.7907,64.7907,64.6748,64.6748,5794.0
2021-03-24 14:30:00,66.92,66.95,66.8,66.95,5798.0,64.6361,64.6651,64.5202,64.6651,5798.0
2021-03-24 14:35:00,66.91,66.97,66.85,66.86,13725.0,64.6265,64.6844,64.5685,64.5782,13725.0
2021-03-24 14:40:00,66.86,66.88,66.72,66.72,14993.0,64.5782,64.5975,64.443,64.443,14993.0
2021-03-24 14:45:00,66.74,67.0,66.67,67.0,9933.0,64.4623,64.7134,64.3947,64.7134,9933.0
2021-03-24 14:50:00,66.97,66.97,66.77,66.77,6387.0,64.6844,64.6844,64.4912,64.4912,6387.0
2021-03-24 14:55:00,66.78,66.93,66.78,66.79,17357.0,64.5009,64.6458,64.5009,64.5106,17357.0
2021-03-24 15:00:00,66.79,66.9,66.76,66.86,12690.0,64.5106,64.6168,64.4816,64.5782,12690.0
2021-03-24 15:05:00,66.9,66.99,66.9,66.94,8518.0,64.6168,64.7037,64.6168,64.6554,8518.0
2021-03-24 15:10:00,66.92,66.98,66.87,66.95,8548.0,64.6361,64.6941,64.5878,64.6651,8548.0
2021-03-24 15:15:00,66.95,67.03,66.91,66.97,14874.0,64.6651,64.7424,64.6265,64.6844,14874.0
2021-03-24 15:20:00,66.9,66.91,66.78,66.82,9975.0,64.6168,64.6265,64.5009,64.5395,9975.0
2021-03-24 15:25:00,66.78,66.84,66.76,66.79,7295.0,64.5009,64.5589,64.4816,64.5106,7295.0
2021-03-24 15:30:00,66.8,66.82,66.6,66.6,14467.0,64.5202,64.5395,64.327,64.327,14467.0
2021-03-24 15:35:00,66.59,66.67,66.52,66.56,18308.0,64.3174,64.3947,64.2498,64.2884,18308.0
2021-03-24 15:40:00,66.58,66.66,66.51,66.53,23948.0,64.3077,64.385,64.2401,64.2594,23948.0
2021-03-24 15:45:00,66.52,66.71,66.49,66.67,33031.0,64.2498,64.4333,64.2208,64.3947,33031.0
2021-03-24 15:50:00,66.66,66.68,66.44,66.45,28638.0,64.385,64.4043,64.1725,64.1822,28638.0
2021-03-24 15:55:00,66.45,66.48,66.4,66.4,50277.0,64.1822,64.2111,64.1339,64.1339,50277.0
2021-03-25 09:30:00,66.04,66.23,65.75,65.92,22550.0,63.7862,63.9697,63.5061,63.6703,22550.0
2021-03-25 09:35:00,65.84,66.15,65.74,66.0,36494.0,63.593,63.8924,63.4964,63.7475,36494.0
2021-03-25 09:40:00,65.99,66.2,65.91,66.2,28850.0,63.7379,63.9407,63.6606,63.9407,28850.0
2021-03-25 09:45:00,66.21,66.31,66.14,66.18,27616.0,63.9504,64.0469,63.8827,63.9214,27616.0
2021-03-25 09:50:00,66.13,66.13,65.87,65.93,8972.0,63.8731,63.8731,63.622,63.6799,8972.0
2021-03-25 09:55:00,65.92,66.09,65.77,66.01,195850.0,63.6703,63.8345,63.5254,63.7572,195850.0
2021-03-25 10:00:00,66.0,66.19,65.82,66.16,29941.0,63.7475,63.931,63.5737,63.9021,29941.0
2021-03-25 10:05:00,66.17,66.43,66.17,66.43,10642.0,63.9117,64.1629,63.9117,64.1629,10642.0
2021-03-25 10:10:00,66.44,66.49,66.34,66.4,12627.0,64.1725,64.2208,64.0759,64.1339,12627.0
2021-03-25 10:15:00,66.4,66.4,66.1,66.26,93079.0,64.1339,64.1339,63.8441,63.9987,93079.0
2021-03-25 10:20:00,66.28,66.47,66.28,66.38,12506.0,64.018,64.2015,64.018,64.1146,12506.0
2021-03-25 10:25:00,66.41,66.49,66.26,66.26,15503.0,64.1435,64.2208,63.9987,63.9987,15503.0
2021-03-25 10:30:00,66.23,66.39,66.2,66.22,15813.0,63.9697,64.1242,63.9407,63.96,15813.0
2021-03-25 10:35:00,66.19,66.29,66.13,66.21,18074.0,63.931,64.0276,63.8731,63.9504,18074.0
2021-03-25 10:40:00,66.22,66.22,66.13,66.16,18841.0,63.96,63.96,63.8731,63.9021,18841.0
2021-03-25 10:45:00,66.18,66.23,66.09,66.09,11956.0,63.9214,63.9697,63.8345,63.8345,11956.0
2021-03-25 10:50:00,66.1,66.14,66.04,66.14,12487.0,63.8441,63.8827,63.7862,63.8827,12487.0
2021-03-25 10:55:00,66.16,66.53,66.14,66.53,27324.0,63.9021,64.2594,63.8827,64.2594,27324.0
2021-03-25 11:00:00,66.54,66.55,66.27,66.31,11864.0,64.2691,64.2788,64.0083,64.0469,11864.0
2021-03-25 11:05:00,66.29,66.47,66.28,66.36,10450.0,64.0276,64.2015,64.018,64.0952,10450.0
2021-03-25 11:10:00,66.36,66.69,66.36,66.69,11244.0,64.0952,64.414,64.0952,64.414,11244.0
2021-03-25 11:15:00,66.64,66.87,66.64,66.87,25068.0,64.3657,64.5878,64.3657,64.5878,25068.0
2021-03-25 11:20:00,66.87,67.01,66.85,66.91,324775.0,64.5878,64.7231,64.5685,64.6265,324775.0
2021-03-25 11:25:00,66.86,67.03,66.84,67.0,280852.0,64.5782,64.7424,64.5589,64.7134,280852.0
2021-03-25 11:30:00,66.98,67.25,66.97,67.18,73960.0,64.6941,64.9549,64.6844,64.8873,73960.0
2021-03-25 11:35:00,67.19,67.27,67.15,67.15,15517.0,64.8969,64.9742,64.8583,64.8583,15517.0
2021-03-25 11:40:00,67.17,67.17,67.07,67.07,7600.0,64.8776,64.8776,64.781,64.781,7600.0
2021-03-25 11:45:00,67.09,67.09,66.92,67.02,26496.0,64.8003,64.8003,64.6361,64.7327,26496.0
2021-03-25 11:50:00,67.0,67.21,66.93,67.21,12812.0,64.7134,64.9162,64.6458,64.9162,12812.0
2021-03-25 11:55:00,67.18,67.43,67.15,67.42,13809.0,64.8873,65.1287,64.8583,65.1191,13809.0
2021-03-25 12:00:00,67.44,67.57,67.39,67.54,18286.0,65.1384,65.2639,65.0901,65.235,18286.0
2021-03-25 12:05:00,67.51,67.52,67.42,67.43,8005.0,65.206,65.2157,65.1191,65.1287,8005.0
2021-03-25 12:10:00,67.45,67.5,67.41,67.42,6800.0,65.148,65.1963,65.1094,65.1191,6800.0
2021-03-25 12:15:00,67.44,67.71,67.44,67.71,34023.0,65.1384,65.3992,65.1384,65.3992,34023.0
2021-03-25 12:20:00,67.7,67.81,67.68,67.81,30566.0,65.3895,65.4958,65.3702,65.4958,30566.0
2021-03-25 12:25:00,67.8,67.85,67.69,67.72,21090.0,65.4861,65.5344,65.3798,65.4088,21090.0
2021-03-25 12:30:00,67.74,67.92,67.72,67.87,24458.0,65.4281,65.602,65.4088,65.5537,24458.0
2021-03-25 12:35:00,67.91,67.91,67.8,67.84,24200.0,65.5923,65.5923,65.4861,65.5247,24200.0
2021-03-25 12:40:00,67.86,68.08,67.84,68.06,10647.0,65.544,65.7565,65.5247,65.7372,10647.0
2021-03-25 12:45:00,68.06,68.25,68.06,68.24,10117.0,65.7372,65.9207,65.7372,65.9111,10117.0
2021-03-25 12:50:00,68.22,68.27,68.16,68.2,14960.0,65.8918,65.9401,65.8338,65.8724,14960.0
2021-03-25 12:55:00,68.2,68.2,68.03,68.03,7578.0,65.8724,65.8724,65.7082,65.7082,7578.0
2021-03-25 13:00:00,68.02,68.03,67.81,67.86,12054.0,65.6986,65.7082,65.4958,65.544,12054.0
2021-03-25 13:05:00,67.94,67.94,67.78,67.78,14111.0,65.6213,65.6213,65.4668,65.4668,14111.0
2021-03-25 13:10:00,67.8,67.91,67.7,67.88,31825.0,65.4861,65.5923,65.3895,65.5634,31825.0
2021-03-25 13:15:00,67.88,67.95,67.75,67.76,39103.0,65.5634,65.631,65.4378,65.4475,39103.0
2021-03-25 13:20:00,67.8,67.8,67.59,67.63,33940.0,65.4861,65.4861,65.2833,65.3219,33940.0
2021-03-25 13:25:00,67.6,67.7,67.57,67.61,15726.0,65.2929,65.3895,65.2639,65.3026,15726.0
2021-03-25 13:30:00,67.62,67.72,67.56,67.63,6648.0,65.3122,65.4088,65.2543,65.3219,6648.0
2021-03-25 13:35:00,67.63,67.63,67.51,67.59,24009.0,65.3219,65.3219,65.206,65.2833,24009.0
2021-03-25 13:40:00,67.6,67.88,67.6,67.88,8744.0,65.2929,65.5634,65.2929,65.5634,8744.0
2021-03-25 13:45:00,67.87,67.93,67.74,67.79,9695.0,65.5537,65.6117,65.4281,65.4764,9695.0
2021-03-25 13:50:00,67.77,67.79,67.69,67.79,6776.0,65.4571,65.4764,65.3798,65.4764,6776.0
2021-03-25 13:55:00,67.81,67.81,67.62,67.62,6224.0,65.4958,65.4958,65.3122,65.3122,6224.0
2021-03-25 14:00:00,67.59,67.6,67.48,67.51,40123.0,65.2833,65.2929,65.177,65.206,40123.0
2021-03-25 14:05:00,67.49,67.59,67.46,67.48,13710.0,65.1867,65.2833,65.1577,65.177,13710.0
2021-03-25 14:10:00,67.45,67.69,67.45,67.66,7332.0,65.148,65.3798,65.148,65.3509,7332.0
2021-03-25 14:15:00,67.66,67.81,67.66,67.8,8750.0,65.3509,65.4958,65.3509,65.4861,8750.0
2021-03-25 14:20:00,67.81,67.81,67.71,67.78,6220.0,65.4958,65.4958,65.3992,65.4668,6220.0
2021-03-25 14:25:00,67.78,67.83,67.5,67.51,10263.0,65.4668,65.5151,65.1963,65.206,10263.0
2021-03-25 14:30:00,67.53,67.57,67.48,67.53,5388.0,65.2253,65.2639,65.177,65.2253,5388.0
2021-03-25 14:35:00,67.55,67.86,67.53,67.85,16939.0,65.2446,65.544,65.2253,65.5344,16939.0
2021-03-25 14:40:00,67.85,67.91,67.85,67.87,4872.0,65.5344,65.5923,65.5344,65.5537,4872.0
2021-03-25 14:45:00,67.92,68.03,67.92,67.97,6488.0,65.602,65.7082,65.602,65.6503,6488.0
2021-03-25 14:50:00,68.01,68.13,67.99,68.11,7828.0,65.6889,65.8048,65.6696,65.7855,7828.0
2021-03-25 14:55:00,68.06,68.14,67.99,68.1,11023.0,65.7372,65.8145,65.6696,65.7759,11023.0
2021-03-25 15:00:00,68.09,68.13,67.96,68.02,15981.0,65.7662,65.8048,65.6406,65.6986,15981.0
2021-03-25 15:05:00,68.03,68.04,67.9,67.94,8631.0,65.7082,65.7179,65.5827,65.6213,8631.0
2021-03-25 15:10:00,67.93,68.14,67.93,68.1,12835.0,65.6117,65.8145,65.6117,65.7759,12835.0
2021-03-25 15:15:00,68.16,68.33,68.16,68.33,14532.0,65.8338,65.998,65.8338,65.998,14532.0
2021-03-25 15:20:00,68.34,68.38,68.31,68.33,16334.0,66.0077,66.0463,65.9787,65.998,16334.0
2021-03-25 15:25:00,68.34,68.35,68.28,68.32,17124.0,66.0077,66.0173,65.9497,65.9883,17124.0
2021-03-25 15:30:00,68.31,68.39,68.28,68.35,32348.0,65.9787,66.056,65.9497,66.0173,32348.0
2021-03-25 15:35:00,68.35,68.43,68.31,68.43,29326.0,66.0173,66.0946,65.9787,66.0946,29326.0
2021-03-25 15:40:00,68.42,68.47,68.29,68.31,22706.0,66.0849,66.1332,65.9594,65.9787,22706.0
2021-03-25 15:45:00,68.31,68.43,68.3,68.39,30528.0,65.9787,66.0946,65.969,66.056,30528.0
2021-03-25 15:50:00,68.4,68.55,68.4,68.43,42536.0,66.0656,66.2105,66.0656,66.0946,42536.0
2021-03-25 15:55:00,68.42,68.42,68.31,68.36,74686.0,66.0849,66.0849,65.9787,66.027,74686.0
2021-03-26 09:30:00,68.82,69.0,68.66,68.71,31464.0,66.4713,66.6451,66.3167,66.365,31464.0
2021-03-26 09:35:00,68.71,68.96,68.65,68.89,35229.0,66.365,66.6065,66.3071,66.5389,35229.0
2021-03-26 09:40:00,68.88,69.06,68.84,69.04,15167.0,66.5292,66.7031,66.4906,66.6838,15167.0
2021-03-26 09:45:00,69.07,69.13,68.98,69.12,44762.0,66.7128,66.7707,66.6258,66.761,44762.0
2021-03-26 09:50:00,69.12,69.26,69.06,69.14,35210.0,66.761,66.8963,66.7031,66.7804,35210.0
2021-03-26 09:55:00,69.19,69.45,69.12,69.41,139839.0,66.8287,67.0798,66.761,67.0411,139839.0
2021-03-26 10:00:00,69.41,69.68,69.36,69.67,177924.0,67.0411,67.3019,66.9929,67.2923,177924.0
2021-03-26 10:05:00,69.67,69.73,69.6,69.7,129751.0,67.2923,67.3502,67.2247,67.3213,129751.0
2021-03-26 10:10:00,69.71,69.84,69.71,69.79,39211.0,67.3309,67.4565,67.3309,67.4082,39211.0
2021-03-26 10:15:00,69.81,69.95,69.77,69.93,30021.0,67.4275,67.5627,67.3889,67.5434,30021.0
2021-03-26 10:20:00,69.93,70.02,69.89,69.99,121189.0,67.5434,67.6303,67.5048,67.6014,121189.0
2021-03-26 10:25:00,70.0,70.09,69.98,70.09,155322.0,67.611,67.6979,67.5917,67.6979,155322.0
2021-03-26 10:30:00,70.11,70.15,70.04,70.08,53488.0,67.7173,67.7559,67.6496,67.6883,53488.0
2021-03-26 10:35:00,70.09,70.09,69.74,69.79,66792.0,67.6979,67.6979,67.3599,67.4082,66792.0
2021-03-26 10:40:00,69.81,69.96,69.77,69.89,22106.0,67.4275,67.5724,67.3889,67.5048,22106.0
2021-03-26 10:45:00,69.87,69.92,69.75,69.83,18664.0,67.4854,67.5337,67.3695,67.4468,18664.0
2021-03-26 10:50:00,69.8,69.88,69.74,69.76,13552.0,67.4178,67.4951,67.3599,67.3792,13552.0
2021-03-26 10:55:00,69.77,69.8,69.61,69.66,26765.0,67.3889,67.4178,67.2343,67.2826,26765.0
2021-03-26 11:00:00,69.66,69.74,69.54,69.71,19898.0,67.2826,67.3599,67.1667,67.3309,19898.0
2021-03-26 11:05:00,69.72,69.8,69.66,69.8,15130.0,67.3406,67.4178,67.2826,67.4178,15130.0
2021-03-26 11:10:00,69.79,69.8,69.5,69.5,16507.0,67.4082,67.4178,67.1281,67.1281,16507.0
2021-03-26 11:15:00,69.47,69.52,69.4,69.46,12078.0,67.0991,67.1474,67.0315,67.0894,12078.0
2021-03-26 11:20:00,69.46,69.59,69.46,69.53,9535.0,67.0894,67.215,67.0894,67.1571,9535.0
2021-03-26 11:25:00,69.52,69.61,69.52,69.59,28190.0,67.1474,67.2343,67.1474,67.215,28190.0
2021-03-26 11:30:00,69.6,69.69,69.51,69.67,17278.0,67.2247,67.3116,67.1377,67.2923,17278.0
2021-03-26 11:35:00,69.68,69.78,69.66,69.78,13333.0,67.3019,67.3985,67.2826,67.3985,13333.0
2021-03-26 11:40:00,69.78,69.89,69.74,69.85,25605.0,67.3985,67.5048,67.3599,67.4661,25605.0
2021-03-26 11:45:00,69.86,69.9,69.78,69.89,24992.0,67.4758,67.5144,67.3985,67.5048,24992.0
2021-03-26 11:50:00,69.87,69.91,69.81,69.84,12235.0,67.4854,67.5241,67.4275,67.4565,12235.0
2021-03-26 11:55:00,69.83,69.92,69.83,69.9,20138.0,67.4468,67.5337,67.4468,67.5144,20138.0
2021-03-26 12:00:00,69.9,69.94,69.88,69.89,14820.0,67.5144,67.5531,67.4951,67.5048,14820.0
2021-03-26 12:05:00,69.88,70.04,69.88,70.03,9619.0,67.4951,67.6496,67.4951,67.64,9619.0
2021-03-26 12:10:00,70.03,70.22,70.02,70.17,7100.0,67.64,67.8235,67.6303,67.7752,7100.0
2021-03-26 12:15:00,70.19,70.35,70.19,70.33,8722.0,67.7945,67.9491,67.7945,67.9297,8722.0
2021-03-26 12:20:00,70.34,70.34,70.22,70.23,10285.0,67.9394,67.9394,67.8235,67.8332,10285.0
2021-03-26 12:25:00,70.25,70.26,70.2,70.21,22596.0,67.8525,67.8621,67.8042,67.8138,22596.0
2021-03-26 12:30:00,70.25,70.35,70.24,70.31,12596.0,67.8525,67.9491,67.8428,67.9104,12596.0
2021-03-26 12:35:00,70.32,70.34,70.14,70.26,21612.0,67.9201,67.9394,67.7462,67.8621,21612.0
2021-03-26 12:40:00,70.23,70.29,70.21,70.29,9096.0,67.8332,67.8911,67.8138,67.8911,9096.0
2021-03-26 12:45:00,70.28,70.29,70.19,70.19,9856.0,67.8815,67.8911,67.7945,67.7945,9856.0
2021-03-26 12:50:00,70.2,70.31,70.19,70.24,32728.0,67.8042,67.9104,67.7945,67.8428,32728.0
2021-03-26 12:55:00,70.24,70.25,70.19,70.2,18805.0,67.8428,67.8525,67.7945,67.8042,18805.0
2021-03-26 13:00:00,70.2,70.32,70.2,70.31,10685.0,67.8042,67.9201,67.8042,67.9104,10685.0
2021-03-26 13:05:00,70.31,70.38,70.3,70.36,6058.0,67.9104,67.978,67.9008,67.9587,6058.0
2021-03-26 13:10:00,70.35,70.38,70.19,70.19,12323.0,67.9491,67.978,67.7945,67.7945,12323.0
2021-03-26 13:15:00,70.2,70.22,70.17,70.22,6347.0,67.8042,67.8235,67.7752,67.8235,6347.0
2021-03-26 13:20:00,70.21,70.32,70.2,70.29,68575.0,67.8138,67.9201,67.8042,67.8911,68575.0
2021-03-26 13:25:00,70.27,70.3,70.21,70.22,50845.0,67.8718,67.9008,67.8138,67.8235,50845.0
2021-03-26 13:30:00,70.23,70.3,70.23,70.28,13400.0,67.8332,67.9008,67.8332,67.8815,13400.0
2021-03-26 13:35:00,70.28,70.3,70.15,70.15,8200.0,67.8815,67.9008,67.7559,67.7559,8200.0
2021-03-26 13:40:00,70.16,70.18,69.98,69.98,23218.0,67.7656,67.7849,67.5917,67.5917,23218.0
2021-03-26 13:45:00,69.98,69.98,69.7,69.71,25007.0,67.5917,67.5917,67.3213,67.3309,25007.0
2021-03-26 13:50:00,69.7,69.87,69.7,69.86,21988.0,67.3213,67.4854,67.3213,67.4758,21988.0
2021-03-26 13:55:00,69.86,69.92,69.83,69.9,7863.0,67.4758,67.5337,67.4468,67.5144,7863.0
2021-03-26 14:00:00,69.86,69.86,69.73,69.75,12441.0,67.4758,67.4758,67.3502,67.3695,12441.0
2021-03-26 14:05:00,69.78,69.78,69.58,69.6,9224.0,67.3985,67.3985,67.2053,67.2247,9224.0
2021-03-26 14:10:00,69.59,69.69,69.57,69.65,14425.0,67.215,67.3116,67.1957,67.273,14425.0
2021-03-26 14:15:00,69.59,69.61,69.53,69.58,13969.0,67.215,67.2343,67.1571,67.2053,13969.0
2021-03-26 14:20:00,69.58,69.75,69.55,69.73,6243.0,67.2053,67.3695,67.1764,67.3502,6243.0
2021-03-26 14:25:00,69.72,69.84,69.71,69.83,9561.0,67.3406,67.4565,67.3309,67.4468,9561.0
2021-03-26 14:30:00,69.82,69.96,69.78,69.95,15737.0,67.4372,67.5724,67.3985,67.5627,15737.0
2021-03-26 14:35:00,69.97,70.01,69.82,69.9,17825.0,67.582,67.6207,67.4372,67.5144,17825.0
2021-03-26 14:40:00,69.9,69.97,69.88,69.93,7328.0,67.5144,67.582,67.4951,67.5434,7328.0
2021-03-26 14:45:00,69.91,69.92,69.73,69.74,15892.0,67.5241,67.5337,67.3502,67.3599,15892.0
2021-03-26 14:50:00,69.75,70.15,69.75,70.13,10575.0,67.3695,67.7559,67.3695,67.7366,10575.0
2021-03-26 14:55:00,70.11,70.26,70.04,70.25,14538.0,67.7173,67.8621,67.6496,67.8525,14538.0
2021-03-26 15:00:00,70.25,70.27,70.19,70.24,8314.0,67.8525,67.8718,67.7945,67.8428,8314.0
2021-03-26 15:05:00,70.25,70.28,70.1,70.1,12993.0,67.8525,67.8815,67.7076,67.7076,12993.0
2021-03-26 15:10:00,70.14,70.26,70.12,70.17,9689.0,67.7462,67.8621,67.7269,67.7752,9689.0
2021-03-26 15:15:00,70.19,70.3,70.18,70.3,12005.0,67.7945,67.9008,67.7849,67.9008,12005.0
2021-03-26 15:20:00,70.31,70.34,70.26,70.26,13482.0,67.9104,67.9394,67.8621,67.8621,13482.0
2021-03-26 15:25:00,70.27,70.3,70.2,70.3,15293.0,67.8718,67.9008,67.8042,67.9008,15293.0
2021-03-26 15:30:00,70.29,70.4,70.29,70.38,27230.0,67.8911,67.9974,67.8911,67.978,27230.0
2021-03-26 15:35:00,70.38,70.41,70.25,70.3,29411.0,67.978,68.007,67.8525,67.9008,29411.0
2021-03-26 15:40:00,70.31,70.34,70.27,70.34,28147.0,67.9104,67.9394,67.8718,67.9394,28147.0
2021-03-26 15:45:00,70.34,70.45,70.33,70.41,104413.0,67.9394,68.0457,67.9297,68.007,104413.0
2021-03-26 15:50:00,70.41,70.58,70.38,70.57,63740.0,68.007,68.1712,67.978,68.1616,63740.0
2021-03-26 15:55:00,70.57,70.88,70.57,70.84,111917.0,68.1616,68.461,68.1616,68.4223,111917.0
2021-03-29 09:30:00,70.99,71.59,70.88,71.49,164420.0,68.5672,69.1467,68.461,69.0502,164420.0
2021-03-29 09:35:00,71.52,71.67,71.48,71.52,110728.0,69.0791,69.224,69.0405,69.0791,110728.0
2021-03-29 09:40:00,71.53,71.64,71.45,71.45,62893.0,69.0888,69.195,69.0115,69.0115,62893.0
2021-03-29 09:45:00,71.43,71.54,71.25,71.29,29307.0,68.9922,69.0985,68.8184,68.857,29307.0
2021-03-29 09:50:00,71.29,71.4,71.17,71.2,32771.0,68.857,68.9632,68.7411,68.7701,32771.0
2021-03-29 09:55:00,71.18,71.23,70.94,70.96,148567.0,68.7507,68.799,68.5189,68.5382,148567.0
2021-03-29 10:00:00,70.94,71.04,70.82,70.97,42818.0,68.5189,68.6155,68.403,68.5479,42818.0
2021-03-29 10:05:00,70.97,70.97,70.6,70.6,90394.0,68.5479,68.5479,68.1905,68.1905,90394.0
2021-03-29 10:10:00,70.6,70.69,70.4,70.49,48546.0,68.1905,68.2775,67.9974,68.0843,48546.0
2021-03-29 10:15:00,70.45,70.65,70.36,70.65,21029.0,68.0457,68.2388,67.9587,68.2388,21029.0
2021-03-29 10:20:00,70.63,70.64,70.43,70.47,16222.0,68.2195,68.2292,68.0263,68.065,16222.0
2021-03-29 10:25:00,70.48,70.51,70.36,70.36,30387.0,68.0746,68.1036,67.9587,67.9587,30387.0
2021-03-29 10:30:00,70.35,70.41,70.27,70.29,32918.0,67.9491,68.007,67.8718,67.8911,32918.0
2021-03-29 10:35:00,70.3,70.62,70.26,70.51,23185.0,67.9008,68.2099,67.8621,68.1036,23185.0
2021-03-29 10:40:00,70.48,70.49,70.38,70.38,21393.0,68.0746,68.0843,67.978,67.978,21393.0
2021-03-29 10:45:00,70.38,70.43,70.26,70.35,38776.0,67.978,68.0263,67.8621,67.9491,38776.0
2021-03-29 10:50:00,70.28,70.37,70.15,70.15,17275.0,67.8815,67.9684,67.7559,67.7559,17275.0
2021-03-29 10:55:00,70.14,70.36,70.13,70.22,22772.0,67.7462,67.9587,67.7366,67.8235,22772.0
2021-03-29 11:00:00,70.22,70.23,70.12,70.12,11429.0,67.8235,67.8332,67.7269,67.7269,11429.0
2021-03-29 11:05:00,70.11,70.19,69.98,70.18,32696.0,67.7173,67.7945,67.5917,67.7849,32696.0
2021-03-29 11:10:00,70.18,70.25,70.07,70.15,6958.0,67.7849,67.8525,67.6786,67.7559,6958.0
2021-03-29 11:15:00,70.11,70.21,70.11,70.14,7576.0,67.7173,67.8138,67.7173,67.7462,7576.0
2021-03-29 11:20:00,70.11,70.23,70.05,70.1,14494.0,67.7173,67.8332,67.6593,67.7076,14494.0
2021-03-29 11:25:00,70.09,70.31,70.09,70.3,17886.0,67.6979,67.9104,67.6979,67.9008,17886.0
2021-03-29 11:30:00,70.29,70.41,70.25,70.35,11348.0,67.8911,68.007,67.8525,67.9491,11348.0
2021-03-29 11:35:00,70.34,70.38,70.26,70.27,8700.0,67.9394,67.978,67.8621,67.8718,8700.0
2021-03-29 11:40:00,70.21,70.29,70.18,70.26,34790.0,67.8138,67.8911,67.7849,67.8621,34790.0
2021-03-29 11:45:00,70.24,70.24,70.06,70.06,9241.0,67.8428,67.8428,67.669,67.669,9241.0
2021-03-29 11:50:00,70.06,70.18,70.04,70.17,9569.0,67.669,67.7849,67.6496,67.7752,9569.0
2021-03-29 11:55:00,70.16,70.17,70.1,70.13,8444.0,67.7656,67.7752,67.7076,67.7366,8444.0
2021-03-29 12:00:00,70.12,70.18,70.07,70.07,6042.0,67.7269,67.7849,67.6786,67.6786,6042.0
2021-03-29 12:05:00,70.02,70.08,69.89,69.92,17372.0,67.6303,67.6883,67.5048,67.5337,17372.0
2021-03-29 12:10:00,69.93,69.96,69.79,69.87,21894.0,67.5434,67.5724,67.4082,67.4854,21894.0
2021-03-29 12:15:00,69.84,69.89,69.73,69.74,17374.0,67.4565,67.5048,67.3502,67.3599,17374.0
2021-03-29 12:20:00,69.78,69.86,69.68,69.7,237565.0,67.3985,67.4758,67.3019,67.3213,237565.0
2021-03-29 12:25:00,69.7,69.93,69.69,69.93,114581.0,67.3213,67.5434,67.3116,67.5434,114581.0
2021-03-29 12:30:00,69.92,70.05,69.9,70.03,15537.0,67.5337,67.6593,67.5144,67.64,15537.0
2021-03-29 12:35:00,70.03,70.12,70.0,70.08,12572.0,67.64,67.7269,67.611,67.6883,12572.0
2021-03-29 12:40:00,70.04,70.17,70.04,70.14,4800.0,67.6496,67.7752,67.6496,67.7462,4800.0
2021-03-29 12:45:00,70.18,70.18,70.02,70.05,7061.0,67.7849,67.7849,67.6303,67.6593,7061.0
2021-03-29 12:50:00,70.07,70.2,70.01,70.2,4553.0,67.6786,67.8042,67.6207,67.8042,4553.0
2021-03-29 12:55:00,70.21,70.24,70.17,70.18,9947.0,67.8138,67.8428,67.7752,67.7849,9947.0
2021-03-29 13:00:00,70.19,70.29,70.14,70.21,9300.0,67.7945,67.8911,67.7462,67.8138,9300.0
2021-03-29 13:05:00,70.21,70.27,70.16,70.16,6705.0,67.8138,67.8718,67.7656,67.7656,6705.0
2021-03-29 13:10:00,70.13,70.14,70.02,70.03,3521.0,67.7366,67.7462,67.6303,67.64,3521.0
2021-03-29 13:15:00,70.05,70.07,69.99,70.02,6403.0,67.6593,67.6786,67.6014,67.6303,6403.0
2021-03-29 13:20:00,70.01,70.02,69.97,70.0,7232.0,67.6207,67.6303,67.582,67.611,7232.0
2021-03-29 13:25:00,70.02,70.02,69.95,70.01,8448.0,67.6303,67.6303,67.5627,67.6207,8448.0
2021-03-29 13:30:00,69.99,70.23,69.94,70.22,5559.0,67.6014,67.8332,67.5531,67.8235,5559.0
2021-03-29 13:35:00,70.18,70.19,70.02,70.04,4620.0,67.7849,67.7945,67.6303,67.6496,4620.0
2021-03-29 13:40:00,70.05,70.05,69.96,69.97,3517.0,67.6593,67.6593,67.5724,67.582,3517.0
2021-03-29 13:45:00,69.94,70.04,69.91,69.97,9742.0,67.5531,67.6496,67.5241,67.582,9742.0
2021-03-29 13:50:00,69.98,70.15,69.98,70.03,5845.0,67.5917,67.7559,67.5917,67.64,5845.0
2021-03-29 13:55:00,70.0,70.03,69.88,69.89,5287.0,67.611,67.64,67.4951,67.5048,5287.0
2021-03-29 14:00:00,69.89,69.92,69.79,69.91,11927.0,67.5048,67.5337,67.4082,67.5241,11927.0
2021-03-29 14:05:00,69.89,69.99,69.89,69.98,14820.0,67.5048,67.6014,67.5048,67.5917,14820.0
2021-03-29 14:10:00,69.96,69.99,69.8,69.98,12794.0,67.5724,67.6014,67.4178,67.5917,12794.0
2021-03-29 14:15:00,69.97,69.97,69.81,69.83,18568.0,67.582,67.582,67.4275,67.4468,18568.0
2021-03-29 14:20:00,69.84,69.92,69.82,69.91,6888.0,67.4565,67.5337,67.4372,67.5241,6888.0
2021-03-29 14:25:00,69.91,69.95,69.84,69.89,4925.0,67.5241,67.5627,67.4565,67.5048,4925.0
2021-03-29 14:30:00,69.88,69.93,69.71,69.74,6538.0,67.4951,67.5434,67.3309,67.3599,6538.0
2021-03-29 14:35:00,69.73,69.73,69.56,69.56,35051.0,67.3502,67.3502,67.186,67.186,35051.0
2021-03-29 14:40:00,69.56,69.63,69.54,69.62,10545.0,67.186,67.2536,67.1667,67.244,10545.0
2021-03-29 14:45:00,69.62,69.77,69.6,69.66,6856.0,67.244,67.3889,67.2247,67.2826,6856.0
2021-03-29 14:50:00,69.65,69.7,69.57,69.65,6598.0,67.273,67.3213,67.1957,67.273,6598.0
2021-03-29 14:55:00,69.64,69.66,69.49,69.6,10926.0,67.2633,67.2826,67.1184,67.2247,10926.0
2021-03-29 15:00:00,69.64,69.81,69.64,69.81,7205.0,67.2633,67.4275,67.2633,67.4275,7205.0
2021-03-29 15:05:00,69.82,69.98,69.79,69.97,8215.0,67.4372,67.5917,67.4082,67.582,8215.0
2021-03-29 15:10:00,69.98,70.0,69.91,69.96,8013.0,67.5917,67.611,67.5241,67.5724,8013.0
2021-03-29 15:15:00,69.98,70.0,69.92,69.93,7537.0,67.5917,67.611,67.5337,67.5434,7537.0
2021-03-29 15:20:00,69.93,69.95,69.87,69.94,6000.0,67.5434,67.5627,67.4854,67.5531,6000.0
2021-03-29 15:25:00,69.95,70.02,69.92,69.97,4992.0,67.5627,67.6303,67.5337,67.582,4992.0
2021-03-29 15:30:00,69.98,69.99,69.76,69.76,10196.0,67.5917,67.6014,67.3792,67.3792,10196.0
2021-03-29 15:35:00,69.76,69.92,69.76,69.89,18267.0,67.3792,67.5337,67.3792,67.5048,18267.0
2021-03-29 15:40:00,69.88,69.89,69.69,69.7,16872.0,67.4951,67.5048,67.3116,67.3213,16872.0
2021-03-29 15:45:00,69.71,69.84,69.6,69.65,42472.0,67.3309,67.4565,67.2247,67.273,42472.0
2021-03-29 15:50:00,69.64,69.73,69.59,69.6,38302.0,67.2633,67.3502,67.215,67.2247,38302.0
2021-03-29 15:55:00,69.61,69.67,69.52,69.61,59118.0,67.2343,67.2923,67.1474,67.2343,59118.0
2021-03-30 09:30:00,69.34,69.52,69.3,69.49,25214.0,66.9735,67.1474,66.9349,67.1184,25214.0
2021-03-30 09:35:00,69.47,69.64,69.41,69.57,53726.0,67.0991,67.2633,67.0411,67.1957,53726.0
2021-03-30 09:40:00,69.59,69.6,69.45,69.56,43585.0,67.215,67.2247,67.0798,67.186,43585.0
2021-03-30 09:45:00,69.56,69.7,69.33,69.38,23125.0,67.186,67.3213,66.9639,67.0122,23125.0
2021-03-30 09:50:00,69.36,69.51,69.22,69.49,31582.0,66.9929,67.1377,66.8576,67.1184,31582.0
2021-03-30 09:55:00,69.52,69.72,69.51,69.66,22210.0,67.1474,67.3406,67.1377,67.2826,22210.0
2021-03-30 10:00:00,69.66,69.77,69.62,69.67,10922.0,67.2826,67.3889,67.244,67.2923,10922.0
2021-03-30 10:05:00,69.63,69.81,69.63,69.79,26205.0,67.2536,67.4275,67.2536,67.4082,26205.0
2021-03-30 10:10:00,69.79,69.84,69.72,69.74,10205.0,67.4082,67.4565,67.3406,67.3599,10205.0
2021-03-30 10:15:00,69.76,69.76,69.58,69.61,7508.0,67.3792,67.3792,67.2053,67.2343,7508.0
2021-03-30 10:20:00,69.58,69.58,69.44,69.55,8450.0,67.2053,67.2053,67.0701,67.1764,8450.0
2021-03-30 10:25:00,69.52,69.82,69.52,69.81,112784.0,67.1474,67.4372,67.1474,67.4275,112784.0
2021-03-30 10:30:00,69.81,69.91,69.8,69.89,55353.0,67.4275,67.5241,67.4178,67.5048,55353.0
2021-03-30 10:35:00,69.88,70.04,69.87,70.04,88376.0,67.4951,67.6496,67.4854,67.6496,88376.0
2021-03-30 10:40:00,70.03,70.17,69.97,70.17,200162.0,67.64,67.7752,67.582,67.7752,200162.0
2021-03-30 10:45:00,70.17,70.25,70.13,70.24,65584.0,67.7752,67.8525,67.7366,67.8428,65584.0
2021-03-30 10:50:00,70.26,70.26,70.05,70.11,20902.0,67.8621,67.8621,67.6593,67.7173,20902.0
2021-03-30 10:55:00,70.12,70.15,70.06,70.08,11564.0,67.7269,67.7559,67.669,67.6883,11564.0
2021-03-30 11:00:00,70.1,70.17,70.08,70.15,5889.0,67.7076,67.7752,67.6883,67.7559,5889.0
2021-03-30 11:05:00,70.14,70.15,69.99,70.08,7305.0,67.7462,67.7559,67.6014,67.6883,7305.0
2021-03-30 11:10:00,70.08,70.09,69.99,70.09,17197.0,67.6883,67.6979,67.6014,67.6979,17197.0
2021-03-30 11:15:00,70.08,70.13,70.04,70.04,9145.0,67.6883,67.7366,67.6496,67.6496,9145.0
2021-03-30 11:20:00,69.96,69.96,69.87,69.92,10328.0,67.5724,67.5724,67.4854,67.5337,10328.0
2021-03-30 11:25:00,69.88,69.98,69.84,69.98,5685.0,67.4951,67.5917,67.4565,67.5917,5685.0
2021-03-30 11:30:00,70.01,70.01,69.91,69.97,4200.0,67.6207,67.6207,67.5241,67.582,4200.0
2021-03-30 11:35:00,69.95,69.95,69.87,69.89,2445.0,67.5627,67.5627,67.4854,67.5048,2445.0
2021-03-30 11:40:00,69.91,70.08,69.9,70.07,28810.0,67.5241,67.6883,67.5144,67.6786,28810.0
2021-03-30 11:45:00,70.09,70.11,69.91,69.92,9100.0,67.6979,67.7173,67.5241,67.5337,9100.0
2021-03-30 11:50:00,69.91,69.91,69.75,69.76,11142.0,67.5241,67.5241,67.3695,67.3792,11142.0
2021-03-30 11:55:00,69.73,69.82,69.72,69.81,5604.0,67.3502,67.4372,67.3406,67.4275,5604.0
2021-03-30 12:00:00,69.78,69.86,69.78,69.84,4770.0,67.3985,67.4758,67.3985,67.4565,4770.0
2021-03-30 12:05:00,69.86,70.0,69.85,70.0,6956.0,67.4758,67.611,67.4661,67.611,6956.0
2021-03-30 12:10:00,70.02,70.02,69.91,69.94,3550.0,67.6303,67.6303,67.5241,67.5531,3550.0
2021-03-30 12:15:00,69.93,69.97,69.9,69.91,3000.0,67.5434,67.582,67.5144,67.5241,3000.0
2021-03-30 12:20:00,69.88,69.96,69.84,69.95,4223.0,67.4951,67.5724,67.4565,67.5627,4223.0
2021-03-30 12:25:00,69.97,70.13,69.97,70.13,9250.0,67.582,67.7366,67.582,67.7366,9250.0
2021-03-30 12:30:00,70.11,70.2,70.08,70.16,3090.0,67.7173,67.8042,67.6883,67.7656,3090.0
2021-03-30 12:35:00,70.15,70.22,70.15,70.2,4978.0,67.7559,67.8235,67.7559,67.8042,4978.0
2021-03-30 12:40:00,70.21,70.22,70.09,70.11,4699.0,67.8138,67.8235,67.6979,67.7173,4699.0
2021-03-30 12:45:00,70.1,70.15,70.1,70.13,10629.0,67.7076,67.7559,67.7076,67.7366,10629.0
2021-03-30 12:50:00,70.12,70.14,70.05,70.12,5024.0,67.7269,67.7462,67.6593,67.7269,5024.0
2021-03-30 12:55:00,70.15,70.19,70.1,70.13,6284.0,67.7559,67.7945,67.7076,67.7366,6284.0
2021-03-30 13:00:00,70.09,70.11,69.99,70.06,4141.0,67.6979,67.7173,67.6014,67.669,4141.0
2021-03-30 13:05:00,70.04,70.05,69.91,70.02,5597.0,67.6496,67.6593,67.5241,67.6303,5597.0
2021-03-30 13:10:00,69.98,70.03,69.96,70.01,5600.0,67.5917,67.64,67.5724,67.6207,5600.0
2021-03-30 13:15:00,70.03,70.11,70.0,70.1,3620.0,67.64,67.7173,67.611,67.7076,3620.0
2021-03-30 13:20:00,70.11,70.15,70.1,70.14,2746.0,67.7173,67.7559,67.7076,67.7462,2746.0
2021-03-30 13:25:00,70.15,70.17,70.05,70.07,6478.0,67.7559,67.7752,67.6593,67.6786,6478.0
2021-03-30 13:30:00,70.08,70.12,70.04,70.11,4000.0,67.6883,67.7269,67.6496,67.7173,4000.0
2021-03-30 13:35:00,70.09,70.09,69.99,70.05,3733.0,67.6979,67.6979,67.6014,67.6593,3733.0
2021-03-30 13:40:00,70.07,70.1,70.04,70.04,5049.0,67.6786,67.7076,67.6496,67.6496,5049.0
2021-03-30 13:45:00,70.02,70.06,69.96,69.98,4912.0,67.6303,67.669,67.5724,67.5917,4912.0
2021-03-30 13:50:00,69.95,70.05,69.94,70.02,8243.0,67.5627,67.6593,67.5531,67.6303,8243.0
2021-03-30 13:55:00,70.03,70.08,69.99,69.99,7308.0,67.64,67.6883,67.6014,67.6014,7308.0
2021-03-30 14:00:00,69.98,69.98,69.88,69.97,7348.0,67.5917,67.5917,67.4951,67.582,7348.0
2021-03-30 14:05:00,69.97,70.07,69.97,70.03,10109.0,67.582,67.6786,67.582,67.64,10109.0
2021-03-30 14:10:00,70.03,70.14,70.01,70.12,5754.0,67.64,67.7462,67.6207,67.7269,5754.0
2021-03-30 14:15:00,70.16,70.24,70.12,70.21,9429.0,67.7656,67.8428,67.7269,67.8138,9429.0
2021-03-30 14:20:00,70.23,70.29,70.2,70.28,11903.0,67.8332,67.8911,67.8042,67.8815,11903.0
2021-03-30 14:25:00,70.31,70.41,70.31,70.4,6721.0,67.9104,68.007,67.9104,67.9974,6721.0
2021-03-30 14:30:00,70.42,70.48,70.4,70.47,10486.0,68.0167,68.0746,67.9974,68.065,10486.0
2021-03-30 14:35:00,70.47,70.47,70.37,70.38,8954.0,68.065,68.065,67.9684,67.978,8954.0
2021-03-30 14:40:00,70.37,70.44,70.35,70.43,6549.0,67.9684,68.036,67.9491,68.0263,6549.0
2021-03-30 14:45:00,70.45,70.52,70.42,70.52,5268.0,68.0457,68.1133,68.0167,68.1133,5268.0
2021-03-30 14:50:00,70.52,70.57,70.48,70.53,24780.0,68.1133,68.1616,68.0746,68.1229,24780.0
2021-03-30 14:55:00,70.55,70.69,70.53,70.69,13738.0,68.1422,68.2775,68.1229,68.2775,13738.0
2021-03-30 15:00:00,70.66,70.68,70.62,70.68,15929.0,68.2485,68.2678,68.2099,68.2678,15929.0
2021-03-30 15:05:00,70.68,70.76,70.66,70.73,9796.0,68.2678,68.3451,68.2485,68.3161,9796.0
2021-03-30 15:10:00,70.72,70.76,70.7,70.75,26090.0,68.3064,68.3451,68.2871,68.3354,26090.0
2021-03-30 15:15:00,70.75,70.77,70.72,70.75,7721.0,68.3354,68.3547,68.3064,68.3354,7721.0
2021-03-30 15:20:00,70.76,70.79,70.69,70.78,68504.0,68.3451,68.3741,68.2775,68.3644,68504.0
2021-03-30 15:25:00,70.77,70.83,70.72,70.82,16215.0,68.3547,68.4127,68.3064,68.403,16215.0
2021-03-30 15:30:00,70.8,70.92,70.79,70.89,20943.0,68.3837,68.4996,68.3741,68.4706,20943.0
2021-03-30 15:35:00,70.89,70.91,70.71,70.71,46303.0,68.4706,68.49,68.2968,68.2968,46303.0
2021-03-30 15:40:00,70.71,70.75,70.66,70.74,18244.0,68.2968,68.3354,68.2485,68.3258,18244.0
2021-03-30 15:45:00,70.74,70.75,70.65,70.69,15678.0,68.3258,68.3354,68.2388,68.2775,15678.0
2021-03-30 15:50:00,70.67,70.69,70.55,70.61,35560.0,68.2581,68.2775,68.1422,68.2002,35560.0
2021-03-30 15:55:00,70.58,70.69,70.5,70.68,71452.0,68.1712,68.2775,68.0939,68.2678,71452.0
2021-03-31 09:30:00,71.13,71.22,70.98,71.14,28959.0,68.7024,68.7894,68.5576,68.7121,28959.0
2021-03-31 09:35:00,71.18,71.2,70.97,71.02,207309.0,68.7507,68.7701,68.5479,68.5962,207309.0
2021-03-31 09:40:00,71.0,71.01,70.81,70.99,37200.0,68.5769,68.5865,68.3934,68.5672,37200.0
2021-03-31 09:45:00,71.0,71.01,70.75,70.77,68046.0,68.5769,68.5865,68.3354,68.3547,68046.0
2021-03-31 09:50:00,70.76,70.9,70.69,70.89,56252.0,68.3451,68.4803,68.2775,68.4706,56252.0
2021-03-31 09:55:00,70.92,71.02,70.91,70.91,68143.0,68.4996,68.5962,68.49,68.49,68143.0
2021-03-31 10:00:00,70.91,70.94,70.67,70.85,64473.0,68.49,68.5189,68.2581,68.432,64473.0
2021-03-31 10:05:00,70.85,71.08,70.85,71.04,50727.0,68.432,68.6542,68.432,68.6155,50727.0
2021-03-31 10:10:00,71.04,71.04,70.83,70.85,31369.0,68.6155,68.6155,68.4127,68.432,31369.0
2021-03-31 10:15:00,70.84,70.87,70.71,70.71,35825.0,68.4223,68.4513,68.2968,68.2968,35825.0
2021-03-31 10:20:00,70.68,70.74,70.63,70.67,104928.0,68.2678,68.3258,68.2195,68.2581,104928.0
2021-03-31 10:25:00,70.67,70.68,70.55,70.6,37952.0,68.2581,68.2678,68.1422,68.1905,37952.0
2021-03-31 10:30:00,70.6,70.61,70.5,70.55,36522.0,68.1905,68.2002,68.0939,68.1422,36522.0
2021-03-31 10:35:00,70.55,70.55,70.38,70.45,38032.0,68.1422,68.1422,67.978,68.0457,38032.0
2021-03-31 10:40:00,70.49,70.51,70.4,70.45,25813.0,68.0843,68.1036,67.9974,68.0457,25813.0
2021-03-31 10:45:00,70.47,70.53,70.35,70.35,34340.0,68.065,68.1229,67.9491,67.9491,34340.0
2021-03-31 10:50:00,70.32,70.5,70.32,70.48,28034.0,67.9201,68.0939,67.9201,68.0746,28034.0
2021-03-31 10:55:00,70.5,70.75,70.5,70.74,13568.0,68.0939,68.3354,68.0939,68.3258,13568.0
2021-03-31 11:00:00,70.74,70.76,70.66,70.72,15333.0,68.3258,68.3451,68.2485,68.3064,15333.0
2021-03-31 11:05:00,70.75,70.83,70.72,70.83,14103.0,68.3354,68.4127,68.3064,68.4127,14103.0
2021-03-31 11:10:00,70.82,70.82,70.68,70.73,13237.0,68.403,68.403,68.2678,68.3161,13237.0
2021-03-31 11:15:00,70.74,70.75,70.67,70.75,33738.0,68.3258,68.3354,68.2581,68.3354,33738.0
2021-03-31 11:20:00,70.76,70.8,70.7,70.71,19312.0,68.3451,68.3837,68.2871,68.2968,19312.0
2021-03-31 11:25:00,70.69,70.71,70.56,70.58,9202.0,68.2775,68.2968,68.1519,68.1712,9202.0
2021-03-31 11:30:00,70.56,70.59,70.4,70.4,9984.0,68.1519,68.1809,67.9974,67.9974,9984.0
2021-03-31 11:35:00,70.39,70.42,70.29,70.32,3200.0,67.9877,68.0167,67.8911,67.9201,3200.0
2021-03-31 11:40:00,70.31,70.38,70.3,70.38,4130.0,67.9104,67.978,67.9008,67.978,4130.0
2021-03-31 11:45:00,70.38,70.61,70.38,70.61,14670.0,67.978,68.2002,67.978,68.2002,14670.0
2021-03-31 11:50:00,70.61,70.64,70.6,70.63,5309.0,68.2002,68.2292,68.1905,68.2195,5309.0
2021-03-31 11:55:00,70.65,70.65,70.5,70.5,137121.0,68.2388,68.2388,68.0939,68.0939,137121.0
2021-03-31 12:00:00,70.51,70.62,70.5,70.62,15758.0,68.1036,68.2099,68.0939,68.2099,15758.0
2021-03-31 12:05:00,70.61,70.68,70.58,70.68,6700.0,68.2002,68.2678,68.1712,68.2678,6700.0
2021-03-31 12:10:00,70.66,70.66,70.59,70.62,4418.0,68.2485,68.2485,68.1809,68.2099,4418.0
2021-03-31 12:15:00,70.61,70.63,70.56,70.63,4300.0,68.2002,68.2195,68.1519,68.2195,4300.0
2021-03-31 12:20:00,70.63,70.69,70.6,70.66,4061.0,68.2195,68.2775,68.1905,68.2485,4061.0
2021-03-31 12:25:00,70.66,70.66,70.51,70.51,34926.0,68.2485,68.2485,68.1036,68.1036,34926.0
2021-03-31 12:30:00,70.53,70.58,70.47,70.58,37131.0,68.1229,68.1712,68.065,68.1712,37131.0
2021-03-31 12:35:00,70.59,70.64,70.5,70.5,6759.0,68.1809,68.2292,68.0939,68.0939,6759.0
2021-03-31 12:40:00,70.5,70.61,70.5,70.61,4370.0,68.0939,68.2002,68.0939,68.2002,4370.0
2021-03-31 12:45:00,70.62,70.68,70.61,70.66,22795.0,68.2099,68.2678,68.2002,68.2485,22795.0
2021-03-31 12:50:00,70.65,70.73,70.65,70.69,3771.0,68.2388,68.3161,68.2388,68.2775,3771.0
2021-03-31 12:55:00,70.7,70.75,70.67,70.74,5847.0,68.2871,68.3354,68.2581,68.3258,5847.0
2021-03-31 13:00:00,70.76,70.78,70.73,70.77,3670.0,68.3451,68.3644,68.3161,68.3547,3670.0
2021-03-31 13:05:00,70.77,70.84,70.77,70.81,4398.0,68.3547,68.4223,68.3547,68.3934,4398.0
2021-03-31 13:10:00,70.82,70.86,70.75,70.76,48397.0,68.403,68.4417,68.3354,68.3451,48397.0
2021-03-31 13:15:00,70.76,70.81,70.73,70.74,15089.0,68.3451,68.3934,68.3161,68.3258,15089.0
2021-03-31 13:20:00,70.77,70.79,70.75,70.78,28306.0,68.3547,68.3741,68.3354,68.3644,28306.0
2021-03-31 13:25:00,70.78,70.8,70.74,70.75,22014.0,68.3644,68.3837,68.3258,68.3354,22014.0
2021-03-31 13:30:00,70.76,70.84,70.76,70.84,9761.0,68.3451,68.4223,68.3451,68.4223,9761.0
2021-03-31 13:35:00,70.84,70.84,70.74,70.76,6584.0,68.4223,68.4223,68.3258,68.3451,6584.0
2021-03-31 13:40:00,70.78,70.78,70.65,70.67,8090.0,68.3644,68.3644,68.2388,68.2581,8090.0
2021-03-31 13:45:00,70.66,70.7,70.61,70.68,7237.0,68.2485,68.2871,68.2002,68.2678,7237.0
2021-03-31 13:50:00,70.7,70.74,70.67,70.74,8005.0,68.2871,68.3258,68.2581,68.3258,8005.0
2021-03-31 13:55:00,70.77,70.87,70.75,70.87,5738.0,68.3547,68.4513,68.3354,68.4513,5738.0
2021-03-31 14:00:00,70.86,70.95,70.82,70.92,28268.0,68.4417,68.5286,68.403,68.4996,28268.0
2021-03-31 14:05:00,70.92,70.94,70.8,70.8,21214.0,68.4996,68.5189,68.3837,68.3837,21214.0
2021-03-31 14:10:00,70.81,70.84,70.73,70.81,37995.0,68.3934,68.4223,68.3161,68.3934,37995.0
2021-03-31 14:15:00,70.82,70.87,70.79,70.84,8647.0,68.403,68.4513,68.3741,68.4223,8647.0
2021-03-31 14:20:00,70.83,70.92,70.82,70.9,14085.0,68.4127,68.4996,68.403,68.4803,14085.0
2021-03-31 14:25:00,70.92,70.92,70.83,70.84,11532.0,68.4996,68.4996,68.4127,68.4223,11532.0
2021-03-31 14:30:00,70.84,70.99,70.84,70.96,11627.0,68.4223,68.5672,68.4223,68.5382,11627.0
2021-03-31 14:35:00,70.96,70.97,70.88,70.89,8801.0,68.5382,68.5479,68.461,68.4706,8801.0
2021-03-31 14:40:00,70.88,70.95,70.82,70.93,8283.0,68.461,68.5286,68.403,68.5093,8283.0
2021-03-31 14:45:00,70.94,70.97,70.91,70.93,9487.0,68.5189,68.5479,68.49,68.5093,9487.0
2021-03-31 14:50:00,70.93,70.96,70.83,70.83,24230.0,68.5093,68.5382,68.4127,68.4127,24230.0
2021-03-31 14:55:00,70.85,70.88,70.73,70.76,15027.0,68.432,68.461,68.3161,68.3451,15027.0
2021-03-31 15:00:00,70.75,70.88,70.74,70.88,8900.0,68.3354,68.461,68.3258,68.461,8900.0
2021-03-31 15:05:00,70.87,70.91,70.84,70.88,22640.0,68.4513,68.49,68.4223,68.461,22640.0
2021-03-31 15:10:00,70.87,70.87,70.75,70.81,38860.0,68.4513,68.4513,68.3354,68.3934,38860.0
2021-03-31 15:15:00,70.82,70.97,70.82,70.94,148826.0,68.403,68.5479,68.403,68.5189,148826.0
2021-03-31 15:20:00,70.96,70.96,70.87,70.87,13104.0,68.5382,68.5382,68.4513,68.4513,13104.0
2021-03-31 15:25:00,70.87,70.96,70.86,70.89,23422.0,68.4513,68.5382,68.4417,68.4706,23422.0
2021-03-31 15:30:00,70.88,70.97,70.85,70.89,33940.0,68.461,68.5479,68.432,68.4706,33940.0
2021-03-31 15:35:00,70.9,70.9,70.69,70.7,12301.0,68.4803,68.4803,68.2775,68.2871,12301.0
2021-03-31 15:40:00,70.68,70.82,70.68,70.8,20169.0,68.2678,68.403,68.2678,68.3837,20169.0
2021-03-31 15:45:00,70.8,70.83,70.62,70.65,319786.0,68.3837,68.4127,68.2099,68.2388,319786.0
2021-03-31 15:50:00,70.65,70.65,70.55,70.56,72507.0,68.2388,68.2388,68.1422,68.1519,72507.0
2021-03-31 15:55:00,70.55,70.56,70.35,70.37,59314.0,68.1422,68.1519,67.9491,67.9684,59314.0
2021-04-01 09:30:00,70.63,70.98,70.63,70.94,32127.0,68.2195,68.5576,68.2195,68.5189,32127.0
2021-04-01 09:35:00,70.97,71.11,70.85,70.99,367144.0,68.5479,68.6831,68.432,68.5672,367144.0
2021-04-01 09:40:00,70.98,71.22,70.96,71.05,31702.0,68.5576,68.7894,68.5382,68.6252,31702.0
2021-04-01 09:45:00,71.06,71.11,70.98,71.02,12839.0,68.6348,68.6831,68.5576,68.5962,12839.0
2021-04-01 09:50:00,71.01,71.05,70.8,70.83,49817.0,68.5865,68.6252,68.3837,68.4127,49817.0
2021-04-01 09:55:00,70.83,70.89,70.72,70.72,22835.0,68.4127,68.4706,68.3064,68.3064,22835.0
2021-04-01 10:00:00,70.7,71.0,70.69,71.0,39888.0,68.2871,68.5769,68.2775,68.5769,39888.0
2021-04-01 10:05:00,70.98,71.02,70.89,70.94,17755.0,68.5576,68.5962,68.4706,68.5189,17755.0
2021-04-01 10:10:00,70.98,70.99,70.88,70.95,7387.0,68.5576,68.5672,68.461,68.5286,7387.0
2021-04-01 10:15:00,70.97,71.0,70.86,70.93,11313.0,68.5479,68.5769,68.4417,68.5093,11313.0
2021-04-01 10:20:00,70.92,70.94,70.82,70.86,15722.0,68.4996,68.5189,68.403,68.4417,15722.0
2021-04-01 10:25:00,70.86,70.95,70.81,70.94,10455.0,68.4417,68.5286,68.3934,68.5189,10455.0
2021-04-01 10:30:00,70.94,70.95,70.74,70.76,14128.0,68.5189,68.5286,68.3258,68.3451,14128.0
2021-04-01 10:35:00,70.75,70.9,70.75,70.89,9810.0,68.3354,68.4803,68.3354,68.4706,9810.0
2021-04-01 10:40:00,70.89,71.09,70.87,71.07,14422.0,68.4706,68.6638,68.4513,68.6445,14422.0
2021-04-01 10:45:00,71.03,71.05,71.0,71.02,5740.0,68.6059,68.6252,68.5769,68.5962,5740.0
2021-04-01 10:50:00,70.98,71.06,70.95,70.96,14317.0,68.5576,68.6348,68.5286,68.5382,14317.0
2021-04-01 10:55:00,70.95,70.97,70.85,70.87,8818.0,68.5286,68.5479,68.432,68.4513,8818.0
2021-04-01 11:00:00,70.88,70.95,70.86,70.91,28502.0,68.461,68.5286,68.4417,68.49,28502.0
2021-04-01 11:05:00,70.91,70.91,70.7,70.71,10635.0,68.49,68.49,68.2871,68.2968,10635.0
2021-04-01 11:10:00,70.71,70.94,70.71,70.81,11254.0,68.2968,68.5189,68.2968,68.3934,11254.0
2021-04-01 11:15:00,70.83,70.86,70.77,70.79,94276.0,68.4127,68.4417,68.3547,68.3741,94276.0
2021-04-01 11:20:00,70.76,70.84,70.74,70.83,7049.0,68.3451,68.4223,68.3258,68.4127,7049.0
2021-04-01 11:25:00,70.83,70.92,70.81,70.92,14465.0,68.4127,68.4996,68.3934,68.4996,14465.0
2021-04-01 11:30:00,70.9,70.99,70.9,70.97,8904.0,68.4803,68.5672,68.4803,68.5479,8904.0
2021-04-01 11:35:00,70.99,71.12,70.99,71.11,8850.0,68.5672,68.6928,68.5672,68.6831,8850.0
2021-04-01 11:40:00,71.09,71.1,70.96,71.01,14080.0,68.6638,68.6735,68.5382,68.5865,14080.0
2021-04-01 11:45:00,71.0,71.02,70.99,71.01,9055.0,68.5769,68.5962,68.5672,68.5865,9055.0
2021-04-01 11:50:00,71.04,71.09,71.03,71.07,7890.0,68.6155,68.6638,68.6059,68.6445,7890.0
2021-04-01 11:55:00,71.06,71.12,71.04,71.1,24487.0,68.6348,68.6928,68.6155,68.6735,24487.0
2021-04-01 12:00:00,71.13,71.23,71.12,71.23,6367.0,68.7024,68.799,68.6928,68.799,6367.0
2021-04-01 12:05:00,71.22,71.29,71.19,71.22,10617.0,68.7894,68.857,68.7604,68.7894,10617.0
2021-04-01 12:10:00,71.24,71.27,71.19,71.26,7646.0,68.8087,68.8377,68.7604,68.828,7646.0
2021-04-01 12:15:00,71.28,71.3,71.25,71.26,11443.0,68.8473,68.8666,68.8184,68.828,11443.0
2021-04-01 12:20:00,71.28,71.37,71.27,71.36,7105.0,68.8473,68.9343,68.8377,68.9246,7105.0
2021-04-01 12:25:00,71.37,71.4,71.28,71.3,12694.0,68.9343,68.9632,68.8473,68.8666,12694.0
2021-04-01 12:30:00,71.3,71.39,71.28,71.37,6573.0,68.8666,68.9536,68.8473,68.9343,6573.0
2021-04-01 12:35:00,71.36,71.39,71.29,71.29,6070.0,68.9246,68.9536,68.857,68.857,6070.0
2021-04-01 12:40:00,71.3,71.3,71.17,71.2,4450.0,68.8666,68.8666,68.7411,68.7701,4450.0
2021-04-01 12:45:00,71.2,71.25,71.19,71.2,7899.0,68.7701,68.8184,68.7604,68.7701,7899.0
2021-04-01 12:50:00,71.22,71.25,71.21,71.22,21071.0,68.7894,68.8184,68.7797,68.7894,21071.0
2021-04-01 12:55:00,71.23,71.25,71.22,71.23,2300.0,68.799,68.8184,68.7894,68.799,2300.0
2021-04-01 13:00:00,71.23,71.27,71.2,71.26,4346.0,68.799,68.8377,68.7701,68.828,4346.0
2021-04-01 13:05:00,71.26,71.33,71.25,71.31,10838.0,68.828,68.8956,68.8184,68.8763,10838.0
2021-04-01 13:10:00,71.3,71.34,71.3,71.33,8090.0,68.8666,68.9053,68.8666,68.8956,8090.0
2021-04-01 13:15:00,71.34,71.37,71.3,71.33,31592.0,68.9053,68.9343,68.8666,68.8956,31592.0
2021-04-01 13:20:00,71.34,71.39,71.34,71.38,4730.0,68.9053,68.9536,68.9053,68.9439,4730.0
2021-04-01 13:25:00,71.41,71.41,71.31,71.31,5672.0,68.9729,68.9729,68.8763,68.8763,5672.0
2021-04-01 13:30:00,71.29,71.4,71.29,71.38,7244.0,68.857,68.9632,68.857,68.9439,7244.0
2021-04-01 13:35:00,71.39,71.45,71.37,71.42,6625.0,68.9536,69.0115,68.9343,68.9825,6625.0
2021-04-01 13:40:00,71.43,71.46,71.4,71.41,7740.0,68.9922,69.0212,68.9632,68.9729,7740.0
2021-04-01 13:45:00,71.41,71.42,71.32,71.34,6175.0,68.9729,68.9825,68.886,68.9053,6175.0
2021-04-01 13:50:00,71.33,71.33,71.28,71.32,5910.0,68.8956,68.8956,68.8473,68.886,5910.0
2021-04-01 13:55:00,71.33,71.37,71.29,71.37,6472.0,68.8956,68.9343,68.857,68.9343,6472.0
2021-04-01 14:00:00,71.37,71.43,71.32,71.42,91225.0,68.9343,68.9922,68.886,68.9825,91225.0
2021-04-01 14:05:00,71.41,71.44,71.4,71.42,24357.0,68.9729,69.0019,68.9632,68.9825,24357.0
2021-04-01 14:10:00,71.42,71.46,71.41,71.43,11054.0,68.9825,69.0212,68.9729,68.9922,11054.0
2021-04-01 14:15:00,71.42,71.42,71.37,71.38,8522.0,68.9825,68.9825,68.9343,68.9439,8522.0
2021-04-01 14:20:00,71.38,71.43,71.35,71.43,7083.0,68.9439,68.9922,68.9149,68.9922,7083.0
2021-04-01 14:25:00,71.41,71.43,71.39,71.4,6065.0,68.9729,68.9922,68.9536,68.9632,6065.0
2021-04-01 14:30:00,71.4,71.47,71.37,71.43,7398.0,68.9632,69.0308,68.9343,68.9922,7398.0
2021-04-01 14:35:00,71.44,71.52,71.4,71.52,6704.0,69.0019,69.0791,68.9632,69.0791,6704.0
2021-04-01 14:40:00,71.54,71.57,71.51,71.56,4512.0,69.0985,69.1274,69.0695,69.1178,4512.0
2021-04-01 14:45:00,71.54,71.58,71.53,71.55,45615.0,69.0985,69.1371,69.0888,69.1081,45615.0
2021-04-01 14:50:00,71.56,71.56,71.48,71.49,5483.0,69.1178,69.1178,69.0405,69.0502,5483.0
2021-04-01 14:55:00,71.48,71.55,71.48,71.51,6342.0,69.0405,69.1081,69.0405,69.0695,6342.0
2021-04-01 15:00:00,71.5,71.5,71.45,71.5,5350.0,69.0598,69.0598,69.0115,69.0598,5350.0
2021-04-01 15:05:00,71.5,71.52,71.45,71.5,7102.0,69.0598,69.0791,69.0115,69.0598,7102.0
2021-04-01 15:10:00,71.51,71.51,71.43,71.43,11189.0,69.0695,69.0695,68.9922,68.9922,11189.0
2021-04-01 15:15:00,71.42,71.47,71.39,71.43,11623.0,68.9825,69.0308,68.9536,68.9922,11623.0
2021-04-01 15:20:00,71.44,71.45,71.36,71.36,12459.0,69.0019,69.0115,68.9246,68.9246,12459.0
2021-04-01 15:25:00,71.37,71.39,71.32,71.36,12957.0,68.9343,68.9536,68.886,68.9246,12957.0
2021-04-01 15:30:00,71.36,71.46,71.34,71.45,13222.0,68.9246,69.0212,68.9053,69.0115,13222.0
2021-04-01 15:35:00,71.42,71.49,71.4,71.41,9628.0,68.9825,69.0502,68.9632,68.9729,9628.0
2021-04-01 15:40:00,71.39,71.4,71.35,71.38,12356.0,68.9536,68.9632,68.9149,68.9439,12356.0
2021-04-01 15:45:00,71.39,71.47,71.37,71.45,10242.0,68.9536,69.0308,68.9343,69.0115,10242.0
2021-04-01 15:50:00,71.45,71.53,71.45,71.53,25800.0,69.0115,69.0888,69.0115,69.0888,25800.0
2021-04-01 15:55:00,71.54,71.62,71.51,71.62,60606.0,69.0985,69.1757,69.0695,69.1757,60606.0
2021-04-05 09:30:00,72.41,72.47,72.18,72.21,49419.0,69.9388,69.9967,69.7166,69.7456,49419.0
2021-04-05 09:35:00,72.21,72.39,72.19,72.25,44676.0,69.7456,69.9194,69.7263,69.7842,44676.0
2021-04-05 09:40:00,72.26,72.4,72.22,72.33,63434.0,69.7939,69.9291,69.7552,69.8615,63434.0
2021-04-05 09:45:00,72.34,72.41,72.16,72.18,41234.0,69.8712,69.9388,69.6973,69.7166,41234.0
2021-04-05 09:50:00,72.16,72.22,72.06,72.08,15255.0,69.6973,69.7552,69.6007,69.62,15255.0
2021-04-05 09:55:00,72.07,72.1,71.96,72.0,21251.0,69.6104,69.6393,69.5041,69.5428,21251.0
2021-04-05 10:00:00,72.02,72.05,71.9,71.94,14225.0,69.5621,69.591,69.4462,69.4848,14225.0
2021-04-05 10:05:00,71.91,71.93,71.65,71.7,37478.0,69.4558,69.4751,69.2047,69.253,37478.0
2021-04-05 10:10:00,71.7,71.8,71.69,71.77,13491.0,69.253,69.3496,69.2433,69.3206,13491.0
2021-04-05 10:15:00,71.8,71.97,71.8,71.97,14482.0,69.3496,69.5138,69.3496,69.5138,14482.0
2021-04-05 10:20:00,71.95,72.2,71.95,72.2,16193.0,69.4945,69.7359,69.4945,69.7359,16193.0
2021-04-05 10:25:00,72.18,72.31,72.12,72.31,31364.0,69.7166,69.8422,69.6587,69.8422,31364.0
2021-04-05 10:30:00,72.34,72.42,72.33,72.4,9161.0,69.8712,69.9484,69.8615,69.9291,9161.0
2021-04-05 10:35:00,72.4,72.45,72.36,72.38,10873.0,69.9291,69.9774,69.8905,69.9098,10873.0
2021-04-05 10:40:00,72.35,72.41,72.33,72.4,8517.0,69.8808,69.9388,69.8615,69.9291,8517.0
2021-04-05 10:45:00,72.37,72.37,72.26,72.3,16077.0,69.9001,69.9001,69.7939,69.8325,16077.0
2021-04-05 10:50:00,72.29,72.29,72.08,72.09,7123.0,69.8229,69.8229,69.62,69.6297,7123.0
2021-04-05 10:55:00,72.1,72.18,72.09,72.1,7527.0,69.6393,69.7166,69.6297,69.6393,7527.0
2021-04-05 11:00:00,72.1,72.15,72.03,72.09,8073.0,69.6393,69.6876,69.5717,69.6297,8073.0
2021-04-05 11:05:00,72.11,72.19,72.09,72.17,7875.0,69.649,69.7263,69.6297,69.707,7875.0
2021-04-05 11:10:00,72.21,72.26,72.21,72.26,4792.0,69.7456,69.7939,69.7456,69.7939,4792.0
2021-04-05 11:15:00,72.28,72.28,72.18,72.18,11431.0,69.8132,69.8132,69.7166,69.7166,11431.0
2021-04-05 11:20:00,72.2,72.25,72.18,72.23,22432.0,69.7359,69.7842,69.7166,69.7649,22432.0
2021-04-05 11:25:00,72.23,72.24,72.19,72.21,8082.0,69.7649,69.7746,69.7263,69.7456,8082.0
2021-04-05 11:30:00,72.19,72.27,72.13,72.13,14310.0,69.7263,69.8035,69.6683,69.6683,14310.0
2021-04-05 11:35:00,72.15,72.19,72.14,72.17,7402.0,69.6876,69.7263,69.678,69.707,7402.0
2021-04-05 11:40:00,72.15,72.15,72.06,72.09,13322.0,69.6876,69.6876,69.6007,69.6297,13322.0
2021-04-05 11:45:00,72.08,72.15,72.06,72.15,8950.0,69.62,69.6876,69.6007,69.6876,8950.0
2021-04-05 11:50:00,72.16,72.19,72.1,72.11,4165.0,69.6973,69.7263,69.6393,69.649,4165.0
2021-04-05 11:55:00,72.12,72.18,72.11,72.17,5609.0,69.6587,69.7166,69.649,69.707,5609.0
2021-04-05 12:00:00,72.18,72.3,72.18,72.3,2291.0,69.7166,69.8325,69.7166,69.8325,2291.0
2021-04-05 12:05:00,72.3,72.31,72.23,72.29,7536.0,69.8325,69.8422,69.7649,69.8229,7536.0
2021-04-05 12:10:00,72.28,72.32,72.25,72.29,19122.0,69.8132,69.8518,69.7842,69.8229,19122.0
2021-04-05 12:15:00,72.28,72.31,72.15,72.17,7785.0,69.8132,69.8422,69.6876,69.707,7785.0
2021-04-05 12:20:00,72.17,72.18,72.13,72.17,8940.0,69.707,69.7166,69.6683,69.707,8940.0
2021-04-05 12:25:00,72.18,72.27,72.15,72.26,10440.0,69.7166,69.8035,69.6876,69.7939,10440.0
2021-04-05 12:30:00,72.27,72.28,72.21,72.27,6803.0,69.8035,69.8132,69.7456,69.8035,6803.0
2021-04-05 12:35:00,72.26,72.32,72.26,72.27,9458.0,69.7939,69.8518,69.7939,69.8035,9458.0
2021-04-05 12:40:00,72.25,72.26,72.21,72.26,3976.0,69.7842,69.7939,69.7456,69.7939,3976.0
2021-04-05 12:45:00,72.26,72.34,72.26,72.33,2650.0,69.7939,69.8712,69.7939,69.8615,2650.0
2021-04-05 12:50:00,72.33,72.33,72.28,72.28,9515.0,69.8615,69.8615,69.8132,69.8132,9515.0
2021-04-05 12:55:00,72.27,72.28,72.17,72.18,5869.0,69.8035,69.8132,69.707,69.7166,5869.0
2021-04-05 13:00:00,72.16,72.23,72.15,72.23,8000.0,69.6973,69.7649,69.6876,69.7649,8000.0
2021-04-05 13:05:00,72.24,72.29,72.19,72.25,4308.0,69.7746,69.8229,69.7263,69.7842,4308.0
2021-04-05 13:10:00,72.26,72.26,72.18,72.19,13704.0,69.7939,69.7939,69.7166,69.7263,13704.0
2021-04-05 13:15:00,72.18,72.2,72.15,72.2,8342.0,69.7166,69.7359,69.6876,69.7359,8342.0
2021-04-05 13:20:00,72.21,72.23,72.17,72.23,3518.0,69.7456,69.7649,69.707,69.7649,3518.0
2021-04-05 13:25:00,72.24,72.31,72.23,72.28,37138.0,69.7746,69.8422,69.7649,69.8132,37138.0
2021-04-05 13:30:00,72.27,72.29,72.24,72.26,3739.0,69.8035,69.8229,69.7746,69.7939,3739.0
2021-04-05 13:35:00,72.26,72.28,72.22,72.27,7088.0,69.7939,69.8132,69.7552,69.8035,7088.0
2021-04-05 13:40:00,72.25,72.27,72.2,72.21,21749.0,69.7842,69.8035,69.7359,69.7456,21749.0
2021-04-05 13:45:00,72.22,72.31,72.22,72.3,10901.0,69.7552,69.8422,69.7552,69.8325,10901.0
2021-04-05 13:50:00,72.31,72.34,72.28,72.29,7652.0,69.8422,69.8712,69.8132,69.8229,7652.0
2021-04-05 13:55:00,72.28,72.33,72.27,72.32,23859.0,69.8132,69.8615,69.8035,69.8518,23859.0
2021-04-05 14:00:00,72.32,72.32,72.23,72.24,8328.0,69.8518,69.8518,69.7649,69.7746,8328.0
2021-04-05 14:05:00,72.25,72.27,72.22,72.25,5100.0,69.7842,69.8035,69.7552,69.7842,5100.0
2021-04-05 14:10:00,72.25,72.28,72.21,72.23,5485.0,69.7842,69.8132,69.7456,69.7649,5485.0
2021-04-05 14:15:00,72.24,72.26,72.2,72.25,4728.0,69.7746,69.7939,69.7359,69.7842,4728.0
2021-04-05 14:20:00,72.27,72.3,72.21,72.22,11261.0,69.8035,69.8325,69.7456,69.7552,11261.0
2021-04-05 14:25:00,72.23,72.24,72.19,72.22,7361.0,69.7649,69.7746,69.7263,69.7552,7361.0
2021-04-05 14:30:00,72.23,72.24,72.18,72.19,3750.0,69.7649,69.7746,69.7166,69.7263,3750.0
2021-04-05 14:35:00,72.16,72.22,72.16,72.19,7225.0,69.6973,69.7552,69.6973,69.7263,7225.0
2021-04-05 14:40:00,72.19,72.22,72.18,72.2,7204.0,69.7263,69.7552,69.7166,69.7359,7204.0
2021-04-05 14:45:00,72.22,72.26,72.18,72.24,5961.0,69.7552,69.7939,69.7166,69.7746,5961.0
2021-04-05 14:50:00,72.23,72.27,72.19,72.23,8275.0,69.7649,69.8035,69.7263,69.7649,8275.0
2021-04-05 14:55:00,72.24,72.31,72.24,72.25,9299.0,69.7746,69.8422,69.7746,69.7842,9299.0
2021-04-05 15:00:00,72.24,72.26,72.16,72.17,7591.0,69.7746,69.7939,69.6973,69.707,7591.0
2021-04-05 15:05:00,72.18,72.31,72.18,72.31,5150.0,69.7166,69.8422,69.7166,69.8422,5150.0
2021-04-05 15:10:00,72.29,72.34,72.29,72.31,7948.0,69.8229,69.8712,69.8229,69.8422,7948.0
2021-04-05 15:15:00,72.31,72.37,72.3,72.34,8176.0,69.8422,69.9001,69.8325,69.8712,8176.0
2021-04-05 15:20:00,72.33,72.33,72.26,72.29,10850.0,69.8615,69.8615,69.7939,69.8229,10850.0
2021-04-05 15:25:00,72.3,72.32,72.27,72.32,8309.0,69.8325,69.8518,69.8035,69.8518,8309.0
2021-04-05 15:30:00,72.32,72.34,72.22,72.24,58033.0,69.8518,69.8712,69.7552,69.7746,58033.0
2021-04-05 15:35:00,72.25,72.33,72.24,72.31,13468.0,69.7842,69.8615,69.7746,69.8422,13468.0
2021-04-05 15:40:00,72.31,72.33,72.25,72.32,14336.0,69.8422,69.8615,69.7842,69.8518,14336.0
2021-04-05 15:45:00,72.31,72.43,72.31,72.38,29325.0,69.8422,69.9581,69.8422,69.9098,29325.0
2021-04-05 15:50:00,72.36,72.44,72.34,72.41,20405.0,69.8905,69.9677,69.8712,69.9388,20405.0
2021-04-05 15:55:00,72.4,72.46,72.33,72.39,64177.0,69.9291,69.9871,69.8615,69.9194,64177.0
2021-04-06 09:30:00,72.5,72.74,72.48,72.74,63036.0,70.0257,70.2575,70.0064,70.2575,63036.0
2021-04-06 09:35:00,72.74,72.74,72.57,72.6,58660.0,70.2575,70.2575,70.0933,70.1223,58660.0
2021-04-06 09:40:00,72.59,72.62,72.45,72.47,12306.0,70.1126,70.1416,69.9774,69.9967,12306.0
2021-04-06 09:45:00,72.49,72.56,72.39,72.39,15685.0,70.016,70.0836,69.9194,69.9194,15685.0
2021-04-06 09:50:00,72.41,72.48,72.36,72.43,10901.0,69.9388,70.0064,69.8905,69.9581,10901.0
2021-04-06 09:55:00,72.43,72.56,72.42,72.55,14151.0,69.9581,70.0836,69.9484,70.074,14151.0
2021-04-06 10:00:00,72.57,72.72,72.57,72.71,6700.0,70.0933,70.2382,70.0933,70.2285,6700.0
2021-04-06 10:05:00,72.74,72.78,72.56,72.69,4640.0,70.2575,70.2961,70.0836,70.2092,4640.0
2021-04-06 10:10:00,72.69,72.87,72.69,72.86,11367.0,70.2092,70.3831,70.2092,70.3734,11367.0
2021-04-06 10:15:00,72.89,72.97,72.81,72.95,11070.0,70.4024,70.4797,70.3251,70.4603,11070.0
2021-04-06 10:20:00,72.91,73.0,72.87,72.93,23798.0,70.4217,70.5086,70.3831,70.441,23798.0
2021-04-06 10:25:00,72.94,72.99,72.88,72.94,10709.0,70.4507,70.499,70.3927,70.4507,10709.0
2021-04-06 10:30:00,72.95,73.05,72.9,73.01,22336.0,70.4603,70.5569,70.412,70.5183,22336.0
2021-04-06 10:35:00,73.02,73.04,72.88,72.91,20516.0,70.5279,70.5473,70.3927,70.4217,20516.0
2021-04-06 10:40:00,72.95,72.95,72.79,72.81,7000.0,70.4603,70.4603,70.3058,70.3251,7000.0
2021-04-06 10:45:00,72.8,72.81,72.7,72.7,9576.0,70.3155,70.3251,70.2189,70.2189,9576.0
2021-04-06 10:50:00,72.65,72.65,72.58,72.63,15071.0,70.1706,70.1706,70.103,70.1513,15071.0
2021-04-06 10:55:00,72.62,72.76,72.6,72.69,8518.0,70.1416,70.2768,70.1223,70.2092,8518.0
2021-04-06 11:00:00,72.66,72.71,72.6,72.66,5436.0,70.1802,70.2285,70.1223,70.1802,5436.0
2021-04-06 11:05:00,72.64,72.65,72.58,72.61,4220.0,70.1609,70.1706,70.103,70.1319,4220.0
2021-04-06 11:10:00,72.62,72.69,72.57,72.67,4874.0,70.1416,70.2092,70.0933,70.1899,4874.0
2021-04-06 11:15:00,72.68,72.7,72.6,72.7,6105.0,70.1995,70.2189,70.1223,70.2189,6105.0
2021-04-06 11:20:00,72.71,72.73,72.58,72.62,5671.0,70.2285,70.2478,70.103,70.1416,5671.0
2021-04-06 11:25:00,72.68,72.69,72.65,72.67,15164.0,70.1995,70.2092,70.1706,70.1899,15164.0
2021-04-06 11:30:00,72.67,72.78,72.64,72.78,5446.0,70.1899,70.2961,70.1609,70.2961,5446.0
2021-04-06 11:35:00,72.78,72.89,72.78,72.88,6463.0,70.2961,70.4024,70.2961,70.3927,6463.0
2021-04-06 11:40:00,72.92,72.93,72.84,72.89,6587.0,70.4314,70.441,70.3541,70.4024,6587.0
2021-04-06 11:45:00,72.89,73.0,72.89,72.95,3567.0,70.4024,70.5086,70.4024,70.4603,3567.0
2021-04-06 11:50:00,72.97,72.98,72.86,72.86,6637.0,70.4797,70.4893,70.3734,70.3734,6637.0
2021-04-06 11:55:00,72.87,72.89,72.79,72.79,6993.0,70.3831,70.4024,70.3058,70.3058,6993.0
2021-04-06 12:00:00,72.8,72.84,72.76,72.76,5300.0,70.3155,70.3541,70.2768,70.2768,5300.0
2021-04-06 12:05:00,72.79,72.84,72.78,72.81,5975.0,70.3058,70.3541,70.2961,70.3251,5975.0
2021-04-06 12:10:00,72.8,72.84,72.76,72.83,2550.0,70.3155,70.3541,70.2768,70.3444,2550.0
2021-04-06 12:15:00,72.81,72.83,72.75,72.75,6400.0,70.3251,70.3444,70.2672,70.2672,6400.0
2021-04-06 12:20:00,72.76,72.82,72.75,72.82,6213.0,70.2768,70.3348,70.2672,70.3348,6213.0
2021-04-06 12:25:00,72.82,72.91,72.8,72.89,4324.0,70.3348,70.4217,70.3155,70.4024,4324.0
2021-04-06 12:30:00,72.89,72.9,72.86,72.89,8128.0,70.4024,70.412,70.3734,70.4024,8128.0
2021-04-06 12:35:00,72.88,72.91,72.86,72.91,2975.0,70.3927,70.4217,70.3734,70.4217,2975.0
2021-04-06 12:40:00,72.92,72.97,72.91,72.92,5010.0,70.4314,70.4797,70.4217,70.4314,5010.0
2021-04-06 12:45:00,72.93,72.93,72.87,72.89,5657.0,70.441,70.441,70.3831,70.4024,5657.0
2021-04-06 12:50:00,72.91,72.99,72.91,72.96,17032.0,70.4217,70.499,70.4217,70.47,17032.0
2021-04-06 12:55:00,72.96,73.03,72.91,73.01,6573.0,70.47,70.5376,70.4217,70.5183,6573.0
2021-04-06 13:00:00,73.02,73.06,73.01,73.01,4467.0,70.5279,70.5666,70.5183,70.5183,4467.0
2021-04-06 13:05:00,73.01,73.02,72.9,72.9,6488.0,70.5183,70.5279,70.412,70.412,6488.0
2021-04-06 13:10:00,72.89,72.93,72.88,72.91,6258.0,70.4024,70.441,70.3927,70.4217,6258.0
2021-04-06 13:15:00,72.9,73.03,72.89,73.03,3299.0,70.412,70.5376,70.4024,70.5376,3299.0
2021-04-06 13:20:00,73.02,73.02,72.95,72.97,4020.0,70.5279,70.5279,70.4603,70.4797,4020.0
2021-04-06 13:25:00,72.95,72.97,72.93,72.96,6266.0,70.4603,70.4797,70.441,70.47,6266.0
2021-04-06 13:30:00,72.97,73.05,72.93,73.05,5727.0,70.4797,70.5569,70.441,70.5569,5727.0
2021-04-06 13:35:00,73.08,73.1,72.98,73.0,7611.0,70.5859,70.6052,70.4893,70.5086,7611.0
2021-04-06 13:40:00,73.01,73.07,73.0,73.05,4700.0,70.5183,70.5762,70.5086,70.5569,4700.0
2021-04-06 13:45:00,73.05,73.09,73.03,73.05,4269.0,70.5569,70.5956,70.5376,70.5569,4269.0
2021-04-06 13:50:00,73.05,73.12,73.04,73.1,8298.0,70.5569,70.6245,70.5473,70.6052,8298.0
2021-04-06 13:55:00,73.1,73.15,73.08,73.14,7347.0,70.6052,70.6535,70.5859,70.6438,7347.0
2021-04-06 14:00:00,73.14,73.24,73.14,73.24,8558.0,70.6438,70.7404,70.6438,70.7404,8558.0
2021-04-06 14:05:00,73.24,73.28,73.22,73.26,9624.0,70.7404,70.7791,70.7211,70.7598,9624.0
2021-04-06 14:10:00,73.25,73.26,73.23,73.24,6392.0,70.7501,70.7598,70.7308,70.7404,6392.0
2021-04-06 14:15:00,73.23,73.24,73.18,73.23,6629.0,70.7308,70.7404,70.6825,70.7308,6629.0
2021-04-06 14:20:00,73.23,73.24,73.17,73.18,137740.0,70.7308,70.7404,70.6728,70.6825,137740.0
2021-04-06 14:25:00,73.19,73.21,73.12,73.13,6578.0,70.6921,70.7115,70.6245,70.6342,6578.0
2021-04-06 14:30:00,73.13,73.16,73.1,73.11,6102.0,70.6342,70.6632,70.6052,70.6149,6102.0
2021-04-06 14:35:00,73.06,73.06,73.02,73.02,6152.0,70.5666,70.5666,70.5279,70.5279,6152.0
2021-04-06 14:40:00,73.01,73.06,73.01,73.06,5234.0,70.5183,70.5666,70.5183,70.5666,5234.0
2021-04-06 14:45:00,73.06,73.12,73.04,73.11,6652.0,70.5666,70.6245,70.5473,70.6149,6652.0
2021-04-06 14:50:00,73.09,73.09,72.98,73.01,6248.0,70.5956,70.5956,70.4893,70.5183,6248.0
2021-04-06 14:55:00,73.0,73.08,73.0,73.03,8265.0,70.5086,70.5859,70.5086,70.5376,8265.0
2021-04-06 15:00:00,73.03,73.04,72.89,72.92,72939.0,70.5376,70.5473,70.4024,70.4314,72939.0
2021-04-06 15:05:00,72.91,72.92,72.88,72.88,10384.0,70.4217,70.4314,70.3927,70.3927,10384.0
2021-04-06 15:10:00,72.89,72.92,72.88,72.88,10794.0,70.4024,70.4314,70.3927,70.3927,10794.0
2021-04-06 15:15:00,72.87,72.9,72.83,72.89,16958.0,70.3831,70.412,70.3444,70.4024,16958.0
2021-04-06 15:20:00,72.87,72.9,72.86,72.86,4542.0,70.3831,70.412,70.3734,70.3734,4542.0
2021-04-06 15:25:00,72.86,72.91,72.83,72.88,13899.0,70.3734,70.4217,70.3444,70.3927,13899.0
2021-04-06 15:30:00,72.89,72.99,72.89,72.98,13785.0,70.4024,70.499,70.4024,70.4893,13785.0
2021-04-06 15:35:00,72.97,73.01,72.93,72.96,36269.0,70.4797,70.5183,70.441,70.47,36269.0
2021-04-06 15:40:00,72.96,73.04,72.96,73.01,14196.0,70.47,70.5473,70.47,70.5183,14196.0
2021-04-06 15:45:00,73.01,73.08,73.0,73.04,15663.0,70.5183,70.5859,70.5086,70.5473,15663.0
2021-04-06 15:50:00,73.03,73.03,72.87,72.95,23147.0,70.5376,70.5376,70.3831,70.4603,23147.0
2021-04-06 15:55:00,72.95,73.04,72.92,73.04,76415.0,70.4603,70.5473,70.4314,70.5473,76415.0
2021-04-07 09:30:00,73.0,73.06,72.84,73.03,23908.0,70.5086,70.5666,70.3541,70.5376,23908.0
2021-04-07 09:35:00,73.05,73.05,72.85,72.87,25824.0,70.5569,70.5569,70.3637,70.3831,25824.0
2021-04-07 09:40:00,72.88,72.9,72.68,72.73,38852.0,70.3927,70.412,70.1995,70.2478,38852.0
2021-04-07 09:45:00,72.73,72.8,72.6,72.65,32778.0,70.2478,70.3155,70.1223,70.1706,32778.0
2021-04-07 09:50:00,72.63,72.68,72.53,72.53,9432.0,70.1513,70.1995,70.0547,70.0547,9432.0
2021-04-07 09:55:00,72.52,72.58,72.48,72.58,19113.0,70.045,70.103,70.0064,70.103,19113.0
2021-04-07 10:00:00,72.56,72.56,72.35,72.38,10522.0,70.0836,70.0836,69.8808,69.9098,10522.0
2021-04-07 10:05:00,72.37,72.37,72.15,72.22,20478.0,69.9001,69.9001,69.6876,69.7552,20478.0
2021-04-07 10:10:00,72.22,72.35,72.18,72.31,11142.0,69.7552,69.8808,69.7166,69.8422,11142.0
2021-04-07 10:15:00,72.32,72.34,72.25,72.28,14207.0,69.8518,69.8712,69.7842,69.8132,14207.0
2021-04-07 10:20:00,72.21,72.29,72.16,72.28,16592.0,69.7456,69.8229,69.6973,69.8132,16592.0
2021-04-07 10:25:00,72.29,72.29,72.15,72.22,6341.0,69.8229,69.8229,69.6876,69.7552,6341.0
2021-04-07 10:30:00,72.25,72.26,72.1,72.1,11155.0,69.7842,69.7939,69.6393,69.6393,11155.0
2021-04-07 10:35:00,72.11,72.39,72.11,72.36,11006.0,69.649,69.9194,69.649,69.8905,11006.0
2021-04-07 10:40:00,72.36,72.44,72.36,72.39,5922.0,69.8905,69.9677,69.8905,69.9194,5922.0
2021-04-07 10:45:00,72.39,72.45,72.39,72.41,8290.0,69.9194,69.9774,69.9194,69.9388,8290.0
2021-04-07 10:50:00,72.39,72.42,72.36,72.37,2700.0,69.9194,69.9484,69.8905,69.9001,2700.0
2021-04-07 10:55:00,72.33,72.39,72.31,72.34,4707.0,69.8615,69.9194,69.8422,69.8712,4707.0
2021-04-07 11:00:00,72.32,72.42,72.31,72.42,4800.0,69.8518,69.9484,69.8422,69.9484,4800.0
2021-04-07 11:05:00,72.4,72.42,72.32,72.37,5250.0,69.9291,69.9484,69.8518,69.9001,5250.0
2021-04-07 11:10:00,72.37,72.41,72.36,72.41,2937.0,69.9001,69.9388,69.8905,69.9388,2937.0
2021-04-07 11:15:00,72.39,72.39,72.26,72.26,4402.0,69.9194,69.9194,69.7939,69.7939,4402.0
2021-04-07 11:20:00,72.22,72.24,72.14,72.14,4844.0,69.7552,69.7746,69.678,69.678,4844.0
2021-04-07 11:25:00,72.16,72.17,72.08,72.14,6075.0,69.6973,69.707,69.62,69.678,6075.0
2021-04-07 11:30:00,72.15,72.17,72.09,72.14,5693.0,69.6876,69.707,69.6297,69.678,5693.0
2021-04-07 11:35:00,72.12,72.13,72.06,72.06,7986.0,69.6587,69.6683,69.6007,69.6007,7986.0
2021-04-07 11:40:00,72.08,72.08,72.01,72.06,8228.0,69.62,69.62,69.5524,69.6007,8228.0
2021-04-07 11:45:00,72.05,72.14,72.05,72.13,7586.0,69.591,69.678,69.591,69.6683,7586.0
2021-04-07 11:50:00,72.12,72.12,72.04,72.11,4792.0,69.6587,69.6587,69.5814,69.649,4792.0
2021-04-07 11:55:00,72.08,72.08,71.9,71.92,11059.0,69.62,69.62,69.4462,69.4655,11059.0
2021-04-07 12:00:00,71.94,72.06,71.93,72.04,5881.0,69.4848,69.6007,69.4751,69.5814,5881.0
2021-04-07 12:05:00,72.07,72.08,72.01,72.08,32915.0,69.6104,69.62,69.5524,69.62,32915.0
2021-04-07 12:10:00,72.08,72.08,72.02,72.06,4977.0,69.62,69.62,69.5621,69.6007,4977.0
2021-04-07 12:15:00,72.05,72.05,71.94,71.98,12292.0,69.591,69.591,69.4848,69.5234,12292.0
2021-04-07 12:20:00,71.99,72.02,71.96,72.02,2240.0,69.5331,69.5621,69.5041,69.5621,2240.0
2021-04-07 12:25:00,72.02,72.06,72.01,72.01,5512.0,69.5621,69.6007,69.5524,69.5524,5512.0
2021-04-07 12:30:00,72.01,72.13,72.0,72.11,6402.0,69.5524,69.6683,69.5428,69.649,6402.0
2021-04-07 12:35:00,72.12,72.12,72.04,72.07,6073.0,69.6587,69.6587,69.5814,69.6104,6073.0
2021-04-07 12:40:00,72.06,72.19,72.06,72.19,3938.0,69.6007,69.7263,69.6007,69.7263,3938.0
2021-04-07 12:45:00,72.17,72.22,72.15,72.2,2402.0,69.707,69.7552,69.6876,69.7359,2402.0
2021-04-07 12:50:00,72.22,72.3,72.2,72.29,4182.0,69.7552,69.8325,69.7359,69.8229,4182.0
2021-04-07 12:55:00,72.32,72.33,72.28,72.31,7831.0,69.8518,69.8615,69.8132,69.8422,7831.0
2021-04-07 13:00:00,72.31,72.32,72.23,72.23,3532.0,69.8422,69.8518,69.7649,69.7649,3532.0
2021-04-07 13:05:00,72.24,72.27,72.21,72.22,2032.0,69.7746,69.8035,69.7456,69.7552,2032.0
2021-04-07 13:10:00,72.2,72.22,72.19,72.22,5437.0,69.7359,69.7552,69.7263,69.7552,5437.0
2021-04-07 13:15:00,72.23,72.23,72.15,72.16,1884.0,69.7649,69.7649,69.6876,69.6973,1884.0
2021-04-07 13:20:00,72.17,72.17,72.04,72.04,4780.0,69.707,69.707,69.5814,69.5814,4780.0
2021-04-07 13:25:00,72.06,72.14,72.06,72.12,5018.0,69.6007,69.678,69.6007,69.6587,5018.0
2021-04-07 13:30:00,72.11,72.19,72.1,72.18,3630.0,69.649,69.7263,69.6393,69.7166,3630.0
2021-04-07 13:35:00,72.18,72.23,72.16,72.2,6300.0,69.7166,69.7649,69.6973,69.7359,6300.0
2021-04-07 13:40:00,72.19,72.26,72.19,72.21,3419.0,69.7263,69.7939,69.7263,69.7456,3419.0
2021-04-07 13:45:00,72.22,72.23,72.17,72.17,3560.0,69.7552,69.7649,69.707,69.707,3560.0
2021-04-07 13:50:00,72.19,72.22,72.15,72.2,7366.0,69.7263,69.7552,69.6876,69.7359,7366.0
2021-04-07 13:55:00,72.21,72.22,72.16,72.19,2978.0,69.7456,69.7552,69.6973,69.7263,2978.0
2021-04-07 14:00:00,72.19,72.3,72.18,72.27,9834.0,69.7263,69.8325,69.7166,69.8035,9834.0
2021-04-07 14:05:00,72.26,72.33,72.24,72.29,7586.0,69.7939,69.8615,69.7746,69.8229,7586.0
2021-04-07 14:10:00,72.32,72.36,72.31,72.34,8599.0,69.8518,69.8905,69.8422,69.8712,8599.0
2021-04-07 14:15:00,72.32,72.34,72.29,72.3,2642.0,69.8518,69.8712,69.8229,69.8325,2642.0
2021-04-07 14:20:00,72.28,72.38,72.27,72.36,4308.0,69.8132,69.9098,69.8035,69.8905,4308.0
2021-04-07 14:25:00,72.35,72.35,72.25,72.3,9006.0,69.8808,69.8808,69.7842,69.8325,9006.0
2021-04-07 14:30:00,72.3,72.34,72.26,72.32,3902.0,69.8325,69.8712,69.7939,69.8518,3902.0
2021-04-07 14:35:00,72.32,72.33,72.28,72.28,4466.0,69.8518,69.8615,69.8132,69.8132,4466.0
2021-04-07 14:40:00,72.3,72.3,72.21,72.21,4886.0,69.8325,69.8325,69.7456,69.7456,4886.0
2021-04-07 14:45:00,72.21,72.26,72.21,72.23,30231.0,69.7456,69.7939,69.7456,69.7649,30231.0
2021-04-07 14:50:00,72.24,72.25,72.17,72.2,8285.0,69.7746,69.7842,69.707,69.7359,8285.0
2021-04-07 14:55:00,72.19,72.22,72.17,72.19,4505.0,69.7263,69.7552,69.707,69.7263,4505.0
2021-04-07 15:00:00,72.19,72.26,72.19,72.25,11808.0,69.7263,69.7939,69.7263,69.7842,11808.0
2021-04-07 15:05:00,72.24,72.24,72.16,72.16,6926.0,69.7746,69.7746,69.6973,69.6973,6926.0
2021-04-07 15:10:00,72.16,72.18,72.09,72.1,7500.0,69.6973,69.7166,69.6297,69.6393,7500.0
2021-04-07 15:15:00,72.09,72.12,72.06,72.12,10271.0,69.6297,69.6587,69.6007,69.6587,10271.0
2021-04-07 15:20:00,72.1,72.12,72.05,72.05,8137.0,69.6393,69.6587,69.591,69.591,8137.0
2021-04-07 15:25:00,72.03,72.06,71.93,71.94,156093.0,69.5717,69.6007,69.4751,69.4848,156093.0
2021-04-07 15:30:00,71.92,72.0,71.92,71.95,34378.0,69.4655,69.5428,69.4655,69.4945,34378.0
2021-04-07 15:35:00,71.96,72.04,71.92,72.03,20603.0,69.5041,69.5814,69.4655,69.5717,20603.0
2021-04-07 15:40:00,72.03,72.06,71.99,72.04,11829.0,69.5717,69.6007,69.5331,69.5814,11829.0
2021-04-07 15:45:00,72.06,72.08,72.04,72.08,20823.0,69.6007,69.62,69.5814,69.62,20823.0
2021-04-07 15:50:00,72.08,72.08,72.0,72.06,12818.0,69.62,69.62,69.5428,69.6007,12818.0
2021-04-07 15:55:00,72.05,72.08,71.98,72.04,52393.0,69.591,69.62,69.5234,69.5814,52393.0
2021-04-08 09:30:00,72.49,72.49,72.15,72.16,150443.0,70.016,70.016,69.6876,69.6973,150443.0
2021-04-08 09:35:00,72.15,72.23,71.97,72.03,20353.0,69.6876,69.7649,69.5138,69.5717,20353.0
2021-04-08 09:40:00,72.04,72.08,71.98,72.06,140469.0,69.5814,69.62,69.5234,69.6007,140469.0
2021-04-08 09:45:00,72.06,72.06,71.78,71.81,16624.0,69.6007,69.6007,69.3303,69.3592,16624.0
2021-04-08 09:50:00,71.81,71.97,71.81,71.87,8720.0,69.3592,69.5138,69.3592,69.4172,8720.0
2021-04-08 09:55:00,71.88,71.91,71.82,71.82,10674.0,69.4269,69.4558,69.3689,69.3689,10674.0
2021-04-08 10:00:00,71.83,71.85,71.63,71.66,23166.0,69.3786,69.3979,69.1854,69.2144,23166.0
2021-04-08 10:05:00,71.65,71.65,71.54,71.56,13335.0,69.2047,69.2047,69.0985,69.1178,13335.0
2021-04-08 10:10:00,71.57,71.71,71.56,71.66,37608.0,69.1274,69.2627,69.1178,69.2144,37608.0
2021-04-08 10:15:00,71.66,71.72,71.65,71.65,10716.0,69.2144,69.2723,69.2047,69.2047,10716.0
2021-04-08 10:20:00,71.67,71.74,71.63,71.7,9381.0,69.224,69.2916,69.1854,69.253,9381.0
2021-04-08 10:25:00,71.7,71.81,71.69,71.79,6514.0,69.253,69.3592,69.2433,69.3399,6514.0
2021-04-08 10:30:00,71.8,71.81,71.71,71.77,6399.0,69.3496,69.3592,69.2627,69.3206,6399.0
2021-04-08 10:35:00,71.76,71.88,71.74,71.87,8900.0,69.3109,69.4269,69.2916,69.4172,8900.0
2021-04-08 10:40:00,71.87,71.94,71.84,71.91,7900.0,69.4172,69.4848,69.3882,69.4558,7900.0
2021-04-08 10:45:00,71.93,71.93,71.85,71.91,19292.0,69.4751,69.4751,69.3979,69.4558,19292.0
2021-04-08 10:50:00,71.88,71.95,71.88,71.9,11371.0,69.4269,69.4945,69.4269,69.4462,11371.0
2021-04-08 10:55:00,71.91,71.92,71.81,71.83,3000.0,69.4558,69.4655,69.3592,69.3786,3000.0
2021-04-08 11:00:00,71.84,71.9,71.8,71.9,7091.0,69.3882,69.4462,69.3496,69.4462,7091.0
2021-04-08 11:05:00,71.92,71.98,71.92,71.97,2779.0,69.4655,69.5234,69.4655,69.5138,2779.0
2021-04-08 11:10:00,71.97,72.02,71.94,72.02,11759.0,69.5138,69.5621,69.4848,69.5621,11759.0
2021-04-08 11:15:00,72.03,72.03,71.97,72.02,8549.0,69.5717,69.5717,69.5138,69.5621,8549.0
2021-04-08 11:20:00,72.04,72.05,71.89,71.91,10341.0,69.5814,69.591,69.4365,69.4558,10341.0
2021-04-08 11:25:00,71.9,71.91,71.76,71.82,29707.0,69.4462,69.4558,69.3109,69.3689,29707.0
2021-04-08 11:30:00,71.81,71.89,71.8,71.86,10100.0,69.3592,69.4365,69.3496,69.4075,10100.0
2021-04-08 11:35:00,71.86,71.87,71.8,71.87,6625.0,69.4075,69.4172,69.3496,69.4172,6625.0
2021-04-08 11:40:00,71.86,71.93,71.86,71.92,4539.0,69.4075,69.4751,69.4075,69.4655,4539.0
2021-04-08 11:45:00,71.93,71.94,71.88,71.88,5800.0,69.4751,69.4848,69.4269,69.4269,5800.0
2021-04-08 11:50:00,71.9,72.02,71.88,72.01,5700.0,69.4462,69.5621,69.4269,69.5524,5700.0
2021-04-08 11:55:00,72.02,72.02,71.94,71.94,6588.0,69.5621,69.5621,69.4848,69.4848,6588.0
2021-04-08 12:00:00,71.93,71.96,71.91,71.91,5900.0,69.4751,69.5041,69.4558,69.4558,5900.0
2021-04-08 12:05:00,71.92,71.92,71.85,71.86,4215.0,69.4655,69.4655,69.3979,69.4075,4215.0
2021-04-08 12:10:00,71.87,71.97,71.85,71.96,5500.0,69.4172,69.5138,69.3979,69.5041,5500.0
2021-04-08 12:15:00,71.98,72.07,71.98,72.05,11036.0,69.5234,69.6104,69.5234,69.591,11036.0
2021-04-08 12:20:00,72.04,72.05,71.97,71.99,6130.0,69.5814,69.591,69.5138,69.5331,6130.0
2021-04-08 12:25:00,71.98,72.0,71.95,71.98,4900.0,69.5234,69.5428,69.4945,69.5234,4900.0
2021-04-08 12:30:00,71.99,72.06,71.96,72.06,14750.0,69.5331,69.6007,69.5041,69.6007,14750.0
2021-04-08 12:35:00,72.06,72.07,72.0,72.03,6043.0,69.6007,69.6104,69.5428,69.5717,6043.0
2021-04-08 12:40:00,72.02,72.02,71.97,72.0,9994.0,69.5621,69.5621,69.5138,69.5428,9994.0
2021-04-08 12:45:00,72.0,72.03,71.99,72.03,7621.0,69.5428,69.5717,69.5331,69.5717,7621.0
2021-04-08 12:50:00,72.03,72.1,72.02,72.06,9419.0,69.5717,69.6393,69.5621,69.6007,9419.0
2021-04-08 12:55:00,72.05,72.1,72.04,72.06,7993.0,69.591,69.6393,69.5814,69.6007,7993.0
2021-04-08 13:00:00,72.06,72.12,72.06,72.12,6900.0,69.6007,69.6587,69.6007,69.6587,6900.0
2021-04-08 13:05:00,72.11,72.14,72.1,72.14,11834.0,69.649,69.678,69.6393,69.678,11834.0
2021-04-08 13:10:00,72.14,72.14,72.09,72.1,4930.0,69.678,69.678,69.6297,69.6393,4930.0
2021-04-08 13:15:00,72.12,72.25,72.11,72.25,17495.0,69.6587,69.7842,69.649,69.7842,17495.0
2021-04-08 13:20:00,72.24,72.26,72.19,72.19,5232.0,69.7746,69.7939,69.7263,69.7263,5232.0
2021-04-08 13:25:00,72.2,72.25,72.19,72.23,6796.0,69.7359,69.7842,69.7263,69.7649,6796.0
2021-04-08 13:30:00,72.24,72.25,72.18,72.18,6094.0,69.7746,69.7842,69.7166,69.7166,6094.0
2021-04-08 13:35:00,72.18,72.19,72.15,72.16,6584.0,69.7166,69.7263,69.6876,69.6973,6584.0
2021-04-08 13:40:00,72.16,72.18,72.0,72.0,291909.0,69.6973,69.7166,69.5428,69.5428,291909.0
2021-04-08 13:45:00,72.0,72.03,71.99,72.0,45792.0,69.5428,69.5717,69.5331,69.5428,45792.0
2021-04-08 13:50:00,72.0,72.01,71.97,71.99,5287.0,69.5428,69.5524,69.5138,69.5331,5287.0
2021-04-08 13:55:00,71.99,72.02,71.94,71.94,6353.0,69.5331,69.5621,69.4848,69.4848,6353.0
2021-04-08 14:00:00,71.94,71.99,71.93,71.98,6720.0,69.4848,69.5331,69.4751,69.5234,6720.0
2021-04-08 14:05:00,71.98,72.01,71.95,72.01,12726.0,69.5234,69.5524,69.4945,69.5524,12726.0
2021-04-08 14:10:00,72.01,72.02,71.97,71.98,2699.0,69.5524,69.5621,69.5138,69.5234,2699.0
2021-04-08 14:15:00,71.98,72.05,71.98,72.01,10846.0,69.5234,69.591,69.5234,69.5524,10846.0
2021-04-08 14:20:00,72.01,72.02,71.95,71.98,12126.0,69.5524,69.5621,69.4945,69.5234,12126.0
2021-04-08 14:25:00,71.98,71.99,71.95,71.95,11500.0,69.5234,69.5331,69.4945,69.4945,11500.0
2021-04-08 14:30:00,71.94,71.98,71.94,71.97,4349.0,69.4848,69.5234,69.4848,69.5138,4349.0
2021-04-08 14:35:00,71.99,72.04,71.98,72.02,10800.0,69.5331,69.5814,69.5234,69.5621,10800.0
2021-04-08 14:40:00,72.02,72.07,72.02,72.07,2471.0,69.5621,69.6104,69.5621,69.6104,2471.0
2021-04-08 14:45:00,72.08,72.08,72.05,72.06,7437.0,69.62,69.62,69.591,69.6007,7437.0
2021-04-08 14:50:00,72.05,72.09,72.04,72.07,2820.0,69.591,69.6297,69.5814,69.6104,2820.0
2021-04-08 14:55:00,72.08,72.12,72.08,72.12,2100.0,69.62,69.6587,69.62,69.6587,2100.0
2021-04-08 15:00:00,72.1,72.11,72.05,72.05,2984.0,69.6393,69.649,69.591,69.591,2984.0
2021-04-08 15:05:00,72.04,72.05,71.98,72.04,6787.0,69.5814,69.591,69.5234,69.5814,6787.0
2021-04-08 15:10:00,72.05,72.08,72.03,72.05,6138.0,69.591,69.62,69.5717,69.591,6138.0
2021-04-08 15:15:00,72.07,72.13,72.06,72.12,3450.0,69.6104,69.6683,69.6007,69.6587,3450.0
2021-04-08 15:20:00,72.12,72.15,72.1,72.11,10674.0,69.6587,69.6876,69.6393,69.649,10674.0
2021-04-08 15:25:00,72.12,72.13,72.03,72.03,8195.0,69.6587,69.6683,69.5717,69.5717,8195.0
2021-04-08 15:30:00,72.03,72.07,72.02,72.07,15813.0,69.5717,69.6104,69.5621,69.6104,15813.0
2021-04-08 15:35:00,72.07,72.07,72.02,72.03,9383.0,69.6104,69.6104,69.5621,69.5717,9383.0
2021-04-08 15:40:00,72.02,72.03,71.98,72.0,12549.0,69.5621,69.5717,69.5234,69.5428,12549.0
2021-04-08 15:45:00,71.98,72.04,71.98,72.02,26687.0,69.5234,69.5814,69.5234,69.5621,26687.0
2021-04-08 15:50:00,72.01,72.13,72.01,72.12,23457.0,69.5524,69.6683,69.5524,69.6587,23457.0
2021-04-08 15:55:00,72.11,72.11,72.03,72.06,148975.0,69.649,69.649,69.5717,69.6007,148975.0
2021-04-09 09:30:00,72.01,72.52,71.95,72.49,67312.0,69.5524,70.045,69.4945,70.016,67312.0
2021-04-09 09:35:00,72.49,72.66,72.46,72.57,84745.0,70.016,70.1802,69.9871,70.0933,84745.0
2021-04-09 09:40:00,72.56,72.68,72.5,72.64,59562.0,70.0836,70.1995,70.0257,70.1609,59562.0
2021-04-09 09:45:00,72.63,72.72,72.58,72.62,30994.0,70.1513,70.2382,70.103,70.1416,30994.0
2021-04-09 09:50:00,72.64,72.78,72.64,72.7,179545.0,70.1609,70.2961,70.1609,70.2189,179545.0
2021-04-09 09:55:00,72.69,72.89,72.68,72.8,38146.0,70.2092,70.4024,70.1995,70.3155,38146.0
2021-04-09 10:00:00,72.84,72.84,72.71,72.74,11097.0,70.3541,70.3541,70.2285,70.2575,11097.0
2021-04-09 10:05:00,72.77,72.82,72.72,72.81,15817.0,70.2865,70.3348,70.2382,70.3251,15817.0
2021-04-09 10:10:00,72.81,72.88,72.69,72.69,10734.0,70.3251,70.3927,70.2092,70.2092,10734.0
2021-04-09 10:15:00,72.7,72.71,72.62,72.64,5963.0,70.2189,70.2285,70.1416,70.1609,5963.0
2021-04-09 10:20:00,72.64,72.8,72.63,72.75,7940.0,70.1609,70.3155,70.1513,70.2672,7940.0
2021-04-09 10:25:00,72.75,72.76,72.7,72.73,8601.0,70.2672,70.2768,70.2189,70.2478,8601.0
2021-04-09 10:30:00,72.74,72.75,72.67,72.71,21242.0,70.2575,70.2672,70.1899,70.2285,21242.0
2021-04-09 10:35:00,72.72,72.77,72.68,72.74,7901.0,70.2382,70.2865,70.1995,70.2575,7901.0
2021-04-09 10:40:00,72.73,72.73,72.65,72.69,6966.0,70.2478,70.2478,70.1706,70.2092,6966.0
2021-04-09 10:45:00,72.68,72.94,72.68,72.91,10374.0,70.1995,70.4507,70.1995,70.4217,10374.0
2021-04-09 10:50:00,72.91,72.95,72.87,72.9,14338.0,70.4217,70.4603,70.3831,70.412,14338.0
2021-04-09 10:55:00,72.89,72.92,72.81,72.83,5836.0,70.4024,70.4314,70.3251,70.3444,5836.0
2021-04-09 11:00:00,72.83,72.98,72.82,72.98,18899.0,70.3444,70.4893,70.3348,70.4893,18899.0
2021-04-09 11:05:00,72.98,73.07,72.95,72.97,64783.0,70.4893,70.5762,70.4603,70.4797,64783.0
2021-04-09 11:10:00,72.96,73.04,72.95,73.02,33912.0,70.47,70.5473,70.4603,70.5279,33912.0
2021-04-09 11:15:00,73.02,73.06,73.0,73.01,8741.0,70.5279,70.5666,70.5086,70.5183,8741.0
2021-04-09 11:20:00,73.01,73.02,72.9,72.93,6000.0,70.5183,70.5279,70.412,70.441,6000.0
2021-04-09 11:25:00,72.91,72.91,72.87,72.89,3637.0,70.4217,70.4217,70.3831,70.4024,3637.0
2021-04-09 11:30:00,72.9,72.9,72.81,72.81,5743.0,70.412,70.412,70.3251,70.3251,5743.0
2021-04-09 11:35:00,72.79,72.82,72.79,72.81,5056.0,70.3058,70.3348,70.3058,70.3251,5056.0
2021-04-09 11:40:00,72.79,72.85,72.79,72.85,3400.0,70.3058,70.3637,70.3058,70.3637,3400.0
2021-04-09 11:45:00,72.87,72.95,72.87,72.93,2758.0,70.3831,70.4603,70.3831,70.441,2758.0
2021-04-09 11:50:00,72.92,72.94,72.89,72.94,2980.0,70.4314,70.4507,70.4024,70.4507,2980.0
2021-04-09 11:55:00,72.95,73.0,72.94,72.98,3314.0,70.4603,70.5086,70.4507,70.4893,3314.0
2021-04-09 12:00:00,72.97,72.98,72.93,72.95,58209.0,70.4797,70.4893,70.441,70.4603,58209.0
2021-04-09 12:05:00,72.94,73.0,72.93,72.97,43689.0,70.4507,70.5086,70.441,70.4797,43689.0
2021-04-09 12:10:00,72.96,73.01,72.96,73.0,71854.0,70.47,70.5183,70.47,70.5086,71854.0
2021-04-09 12:15:00,73.0,73.08,73.0,73.08,68247.0,70.5086,70.5859,70.5086,70.5859,68247.0
2021-04-09 12:20:00,73.07,73.2,73.07,73.19,11884.0,70.5762,70.7018,70.5762,70.6921,11884.0
2021-04-09 12:25:00,73.18,73.23,73.17,73.2,30801.0,70.6825,70.7308,70.6728,70.7018,30801.0
2021-04-09 12:30:00,73.19,73.25,73.19,73.25,29233.0,70.6921,70.7501,70.6921,70.7501,29233.0
2021-04-09 12:35:00,73.25,73.31,73.25,73.3,8660.0,70.7501,70.808,70.7501,70.7984,8660.0
2021-04-09 12:40:00,73.3,73.36,73.3,73.36,6453.0,70.7984,70.8563,70.7984,70.8563,6453.0
2021-04-09 12:45:00,73.35,73.39,73.34,73.34,12205.0,70.8467,70.8853,70.837,70.837,12205.0
2021-04-09 12:50:00,73.33,73.36,73.31,73.31,7871.0,70.8274,70.8563,70.808,70.808,7871.0
2021-04-09 12:55:00,73.31,73.41,73.29,73.4,7982.0,70.808,70.9046,70.7887,70.895,7982.0
2021-04-09 13:00:00,73.39,73.4,73.35,73.36,9600.0,70.8853,70.895,70.8467,70.8563,9600.0
2021-04-09 13:05:00,73.35,73.38,73.3,73.37,10300.0,70.8467,70.8757,70.7984,70.866,10300.0
2021-04-09 13:10:00,73.37,73.39,73.33,73.34,7843.0,70.866,70.8853,70.8274,70.837,7843.0
2021-04-09 13:15:00,73.35,73.43,73.33,73.43,29326.0,70.8467,70.924,70.8274,70.924,29326.0
2021-04-09 13:20:00,73.42,73.42,73.37,73.38,9845.0,70.9143,70.9143,70.866,70.8757,9845.0
2021-04-09 13:25:00,73.38,73.5,73.35,73.48,11702.0,70.8757,70.9916,70.8467,70.9722,11702.0
2021-04-09 13:30:00,73.48,73.53,73.46,73.53,20347.0,70.9722,71.0205,70.9529,71.0205,20347.0
2021-04-09 13:35:00,73.53,73.6,73.53,73.59,6150.0,71.0205,71.0881,71.0205,71.0785,6150.0
2021-04-09 13:40:00,73.57,73.59,73.48,73.48,9978.0,71.0592,71.0785,70.9722,70.9722,9978.0
2021-04-09 13:45:00,73.49,73.55,73.48,73.54,13719.0,70.9819,71.0399,70.9722,71.0302,13719.0
2021-04-09 13:50:00,73.54,73.54,73.45,73.48,8429.0,71.0302,71.0302,70.9433,70.9722,8429.0
2021-04-09 13:55:00,73.49,73.51,73.47,73.48,7051.0,70.9819,71.0012,70.9626,70.9722,7051.0
2021-04-09 14:00:00,73.48,73.53,73.47,73.47,17395.0,70.9722,71.0205,70.9626,70.9626,17395.0
2021-04-09 14:05:00,73.46,73.46,73.36,73.41,23994.0,70.9529,70.9529,70.8563,70.9046,23994.0
2021-04-09 14:10:00,73.4,73.45,73.37,73.44,9928.0,70.895,70.9433,70.866,70.9336,9928.0
2021-04-09 14:15:00,73.45,73.52,73.45,73.51,11037.0,70.9433,71.0109,70.9433,71.0012,11037.0
2021-04-09 14:20:00,73.51,73.52,73.46,73.48,6194.0,71.0012,71.0109,70.9529,70.9722,6194.0
2021-04-09 14:25:00,73.48,73.52,73.46,73.47,7980.0,70.9722,71.0109,70.9529,70.9626,7980.0
2021-04-09 14:30:00,73.46,73.51,73.42,73.5,11085.0,70.9529,71.0012,70.9143,70.9916,11085.0
2021-04-09 14:35:00,73.52,73.53,73.48,73.51,5664.0,71.0109,71.0205,70.9722,71.0012,5664.0
2021-04-09 14:40:00,73.51,73.51,73.48,73.49,5384.0,71.0012,71.0012,70.9722,70.9819,5384.0
2021-04-09 14:45:00,73.48,73.49,73.46,73.48,6779.0,70.9722,70.9819,70.9529,70.9722,6779.0
2021-04-09 14:50:00,73.47,73.48,73.41,73.44,6682.0,70.9626,70.9722,70.9046,70.9336,6682.0
2021-04-09 14:55:00,73.45,73.46,73.36,73.37,6778.0,70.9433,70.9529,70.8563,70.866,6778.0
2021-04-09 15:00:00,73.37,73.37,73.32,73.34,16709.0,70.866,70.866,70.8177,70.837,16709.0
2021-04-09 15:05:00,73.34,73.36,73.25,73.27,9261.0,70.837,70.8563,70.7501,70.7694,9261.0
2021-04-09 15:10:00,73.27,73.28,73.22,73.25,9638.0,70.7694,70.7791,70.7211,70.7501,9638.0
2021-04-09 15:15:00,73.25,73.36,73.24,73.35,7480.0,70.7501,70.8563,70.7404,70.8467,7480.0
2021-04-09 15:20:00,73.34,73.41,73.34,73.41,9522.0,70.837,70.9046,70.837,70.9046,9522.0
2021-04-09 15:25:00,73.41,73.5,73.4,73.49,22151.0,70.9046,70.9916,70.895,70.9819,22151.0
2021-04-09 15:30:00,73.49,73.54,73.49,73.51,19473.0,70.9819,71.0302,70.9819,71.0012,19473.0
2021-04-09 15:35:00,73.53,73.55,73.5,73.51,17112.0,71.0205,71.0399,70.9916,71.0012,17112.0
2021-04-09 15:40:00,73.52,73.59,73.47,73.54,58165.0,71.0109,71.0785,70.9626,71.0302,58165.0
2021-04-09 15:45:00,73.55,73.6,73.54,73.59,12868.0,71.0399,71.0881,71.0302,71.0785,12868.0
2021-04-09 15:50:00,73.59,73.74,73.59,73.73,25337.0,71.0785,71.2234,71.0785,71.2137,25337.0
2021-04-09 15:55:00,73.74,73.76,73.68,73.72,67470.0,71.2234,71.2427,71.1654,71.2041,67470.0
2021-04-12 09:30:00,73.63,73.89,73.62,73.7,40838.0,71.1171,71.3683,71.1075,71.1847,40838.0
2021-04-12 09:35:00,73.73,73.86,73.66,73.75,42425.0,71.2137,71.3393,71.1461,71.233,42425.0
2021-04-12 09:40:00,73.71,73.84,73.65,73.76,27875.0,71.1944,71.32,71.1364,71.2427,27875.0
2021-04-12 09:45:00,73.76,73.79,73.51,73.51,29835.0,71.2427,71.2717,71.0012,71.0012,29835.0
2021-04-12 09:50:00,73.51,73.51,73.29,73.44,23690.0,71.0012,71.0012,70.7887,70.9336,23690.0
2021-04-12 09:55:00,73.42,73.56,73.36,73.56,17899.0,70.9143,71.0495,70.8563,71.0495,17899.0
2021-04-12 10:00:00,73.55,73.66,73.55,73.64,21077.0,71.0399,71.1461,71.0399,71.1268,21077.0
2021-04-12 10:05:00,73.63,73.77,73.6,73.77,15972.0,71.1171,71.2523,71.0881,71.2523,15972.0
2021-04-12 10:10:00,73.77,73.77,73.56,73.7,12744.0,71.2523,71.2523,71.0495,71.1847,12744.0
2021-04-12 10:15:00,73.69,73.73,73.63,73.67,11034.0,71.1751,71.2137,71.1171,71.1558,11034.0
2021-04-12 10:20:00,73.66,73.79,73.66,73.76,37511.0,71.1461,71.2717,71.1461,71.2427,37511.0
2021-04-12 10:25:00,73.75,73.81,73.71,73.73,33338.0,71.233,71.291,71.1944,71.2137,33338.0
2021-04-12 10:30:00,73.73,73.76,73.67,73.69,96853.0,71.2137,71.2427,71.1558,71.1751,96853.0
2021-04-12 10:35:00,73.7,73.75,73.65,73.66,18473.0,71.1847,71.233,71.1364,71.1461,18473.0
2021-04-12 10:40:00,73.67,73.73,73.64,73.7,16789.0,71.1558,71.2137,71.1268,71.1847,16789.0
2021-04-12 10:45:00,73.7,73.76,73.66,73.73,11013.0,71.1847,71.2427,71.1461,71.2137,11013.0
2021-04-12 10:50:00,73.73,73.74,73.67,73.7,17983.0,71.2137,71.2234,71.1558,71.1847,17983.0
2021-04-12 10:55:00,73.69,73.77,73.67,73.75,12204.0,71.1751,71.2523,71.1558,71.233,12204.0
2021-04-12 11:00:00,73.78,73.79,73.62,73.64,9054.0,71.262,71.2717,71.1075,71.1268,9054.0
2021-04-12 11:05:00,73.63,73.64,73.52,73.59,15442.0,71.1171,71.1268,71.0109,71.0785,15442.0
2021-04-12 11:10:00,73.59,73.74,73.56,73.71,19923.0,71.0785,71.2234,71.0495,71.1944,19923.0
2021-04-12 11:15:00,73.71,73.81,73.7,73.75,10837.0,71.1944,71.291,71.1847,71.233,10837.0
2021-04-12 11:20:00,73.76,73.89,73.76,73.88,12896.0,71.2427,71.3683,71.2427,71.3586,12896.0
2021-04-12 11:25:00,73.87,73.88,73.8,73.8,13086.0,71.3489,71.3586,71.2813,71.2813,13086.0
2021-04-12 11:30:00,73.81,73.85,73.78,73.78,7500.0,71.291,71.3296,71.262,71.262,7500.0
2021-04-12 11:35:00,73.77,73.78,73.69,73.74,8700.0,71.2523,71.262,71.1751,71.2234,8700.0
2021-04-12 11:40:00,73.74,73.77,73.71,73.75,7869.0,71.2234,71.2523,71.1944,71.233,7869.0
2021-04-12 11:45:00,73.76,73.82,73.75,73.81,19479.0,71.2427,71.3006,71.233,71.291,19479.0
2021-04-12 11:50:00,73.8,73.82,73.75,73.78,8905.0,71.2813,71.3006,71.233,71.262,8905.0
2021-04-12 11:55:00,73.78,73.82,73.75,73.76,14543.0,71.262,71.3006,71.233,71.2427,14543.0
2021-04-12 12:00:00,73.75,73.76,73.69,73.7,11975.0,71.233,71.2427,71.1751,71.1847,11975.0
2021-04-12 12:05:00,73.72,73.79,73.72,73.75,6628.0,71.2041,71.2717,71.2041,71.233,6628.0
2021-04-12 12:10:00,73.75,73.76,73.72,73.72,8157.0,71.233,71.2427,71.2041,71.2041,8157.0
2021-04-12 12:15:00,73.72,73.75,73.71,73.75,10874.0,71.2041,71.233,71.1944,71.233,10874.0
2021-04-12 12:20:00,73.77,73.87,73.77,73.86,10586.0,71.2523,71.3489,71.2523,71.3393,10586.0
2021-04-12 12:25:00,73.87,73.89,73.82,73.89,12238.0,71.3489,71.3683,71.3006,71.3683,12238.0
2021-04-12 12:30:00,73.9,73.93,73.88,73.9,15096.0,71.3779,71.4069,71.3586,71.3779,15096.0
2021-04-12 12:35:00,73.9,73.92,73.86,73.88,18122.0,71.3779,71.3972,71.3393,71.3586,18122.0
2021-04-12 12:40:00,73.89,73.89,73.81,73.85,9618.0,71.3683,71.3683,71.291,71.3296,9618.0
2021-04-12 12:45:00,73.85,73.89,73.84,73.84,9899.0,71.3296,71.3683,71.32,71.32,9899.0
2021-04-12 12:50:00,73.84,73.84,73.78,73.82,6916.0,71.32,71.32,71.262,71.3006,6916.0
2021-04-12 12:55:00,73.82,73.87,73.8,73.81,7731.0,71.3006,71.3489,71.2813,71.291,7731.0
2021-04-12 13:00:00,73.8,73.83,73.8,73.8,7506.0,71.2813,71.3103,71.2813,71.2813,7506.0
2021-04-12 13:05:00,73.81,73.84,73.77,73.77,7522.0,71.291,71.32,71.2523,71.2523,7522.0
2021-04-12 13:10:00,73.76,73.77,73.72,73.73,8813.0,71.2427,71.2523,71.2041,71.2137,8813.0
2021-04-12 13:15:00,73.72,73.73,73.7,73.72,12848.0,71.2041,71.2137,71.1847,71.2041,12848.0
2021-04-12 13:20:00,73.73,73.75,73.71,73.73,14254.0,71.2137,71.233,71.1944,71.2137,14254.0
2021-04-12 13:25:00,73.72,73.74,73.66,73.66,10149.0,71.2041,71.2234,71.1461,71.1461,10149.0
2021-04-12 13:30:00,73.66,73.67,73.6,73.63,9441.0,71.1461,71.1558,71.0881,71.1171,9441.0
2021-04-12 13:35:00,73.65,73.65,73.55,73.58,11794.0,71.1364,71.1364,71.0399,71.0688,11794.0
2021-04-12 13:40:00,73.6,73.61,73.52,73.55,12433.0,71.0881,71.0978,71.0109,71.0399,12433.0
2021-04-12 13:45:00,73.56,73.63,73.54,73.61,11315.0,71.0495,71.1171,71.0302,71.0978,11315.0
2021-04-12 13:50:00,73.62,73.64,73.55,73.55,14981.0,71.1075,71.1268,71.0399,71.0399,14981.0
2021-04-12 13:55:00,73.55,73.56,73.51,73.53,11078.0,71.0399,71.0495,71.0012,71.0205,11078.0
2021-04-12 14:00:00,73.54,73.64,73.54,73.59,9097.0,71.0302,71.1268,71.0302,71.0785,9097.0
2021-04-12 14:05:00,73.59,73.64,73.57,73.61,12798.0,71.0785,71.1268,71.0592,71.0978,12798.0
2021-04-12 14:10:00,73.61,73.65,73.59,73.65,10185.0,71.0978,71.1364,71.0785,71.1364,10185.0
2021-04-12 14:15:00,73.65,73.7,73.64,73.68,9834.0,71.1364,71.1847,71.1268,71.1654,9834.0
2021-04-12 14:20:00,73.69,73.72,73.68,73.7,10210.0,71.1751,71.2041,71.1654,71.1847,10210.0
2021-04-12 14:25:00,73.7,73.78,73.65,73.78,7812.0,71.1847,71.262,71.1364,71.262,7812.0
2021-04-12 14:30:00,73.78,73.8,73.71,73.72,11106.0,71.262,71.2813,71.1944,71.2041,11106.0
2021-04-12 14:35:00,73.72,73.76,73.69,73.71,7901.0,71.2041,71.2427,71.1751,71.1944,7901.0
2021-04-12 14:40:00,73.7,73.74,73.65,73.71,11755.0,71.1847,71.2234,71.1364,71.1944,11755.0
2021-04-12 14:45:00,73.71,73.76,73.69,73.74,11400.0,71.1944,71.2427,71.1751,71.2234,11400.0
2021-04-12 14:50:00,73.74,73.76,73.71,73.73,9373.0,71.2234,71.2427,71.1944,71.2137,9373.0
2021-04-12 14:55:00,73.74,73.77,73.73,73.75,21956.0,71.2234,71.2523,71.2137,71.233,21956.0
2021-04-12 15:00:00,73.74,73.74,73.64,73.65,17990.0,71.2234,71.2234,71.1268,71.1364,17990.0
2021-04-12 15:05:00,73.66,73.73,73.66,73.71,11613.0,71.1461,71.2137,71.1461,71.1944,11613.0
2021-04-12 15:10:00,73.72,73.75,73.68,73.72,10291.0,71.2041,71.233,71.1654,71.2041,10291.0
2021-04-12 15:15:00,73.73,73.75,73.69,73.71,8198.0,71.2137,71.233,71.1751,71.1944,8198.0
2021-04-12 15:20:00,73.7,73.9,73.69,73.9,17327.0,71.1847,71.3779,71.1751,71.3779,17327.0
2021-04-12 15:25:00,73.89,73.91,73.88,73.9,9579.0,71.3683,71.3876,71.3586,71.3779,9579.0
2021-04-12 15:30:00,73.9,73.93,73.88,73.89,23108.0,71.3779,71.4069,71.3586,71.3683,23108.0
2021-04-12 15:35:00,73.89,73.93,73.86,73.89,13036.0,71.3683,71.4069,71.3393,71.3683,13036.0
2021-04-12 15:40:00,73.9,73.95,73.89,73.94,16967.0,71.3779,71.4262,71.3683,71.4165,16967.0
2021-04-12 15:45:00,73.94,74.0,73.93,73.94,19887.0,71.4165,71.4745,71.4069,71.4165,19887.0
2021-04-12 15:50:00,73.94,74.02,73.93,73.98,24961.0,71.4165,71.4938,71.4069,71.4552,24961.0
2021-04-12 15:55:00,73.98,73.99,73.89,73.93,35428.0,71.4552,71.4648,71.3683,71.4069,35428.0
2021-04-13 09:30:00,74.02,74.02,73.69,73.79,39750.0,71.4938,71.4938,71.1751,71.2717,39750.0
2021-04-13 09:35:00,73.8,73.83,73.37,73.37,48260.0,71.2813,71.3103,70.866,70.866,48260.0
2021-04-13 09:40:00,73.32,73.41,73.25,73.25,18370.0,70.8177,70.9046,70.7501,70.7501,18370.0
2021-04-13 09:45:00,73.25,73.25,72.96,73.04,30687.0,70.7501,70.7501,70.47,70.5473,30687.0
2021-04-13 09:50:00,73.05,73.14,72.98,73.0,20584.0,70.5569,70.6438,70.4893,70.5086,20584.0
2021-04-13 09:55:00,72.98,73.04,72.82,72.82,28077.0,70.4893,70.5473,70.3348,70.3348,28077.0
2021-04-13 10:00:00,72.79,72.93,72.79,72.89,9400.0,70.3058,70.441,70.3058,70.4024,9400.0
2021-04-13 10:05:00,72.85,72.85,72.76,72.79,14979.0,70.3637,70.3637,70.2768,70.3058,14979.0
2021-04-13 10:10:00,72.8,72.81,72.59,72.64,40986.0,70.3155,70.3251,70.1126,70.1609,40986.0
2021-04-13 10:15:00,72.64,72.89,72.63,72.89,15828.0,70.1609,70.4024,70.1513,70.4024,15828.0
2021-04-13 10:20:00,72.88,73.1,72.88,73.04,15875.0,70.3927,70.6052,70.3927,70.5473,15875.0
2021-04-13 10:25:00,73.05,73.07,72.97,73.06,15986.0,70.5569,70.5762,70.4797,70.5666,15986.0
2021-04-13 10:30:00,73.04,73.07,72.99,73.03,8097.0,70.5473,70.5762,70.499,70.5376,8097.0
2021-04-13 10:35:00,73.03,73.13,72.92,72.94,10201.0,70.5376,70.6342,70.4314,70.4507,10201.0
2021-04-13 10:40:00,72.94,73.09,72.93,73.08,7626.0,70.4507,70.5956,70.441,70.5859,7626.0
2021-04-13 10:45:00,73.08,73.16,73.02,73.03,7172.0,70.5859,70.6632,70.5279,70.5376,7172.0
2021-04-13 10:50:00,73.0,73.03,72.94,73.03,11436.0,70.5086,70.5376,70.4507,70.5376,11436.0
2021-04-13 10:55:00,73.0,73.02,72.87,72.93,5936.0,70.5086,70.5279,70.3831,70.441,5936.0
2021-04-13 11:00:00,72.94,72.99,72.93,72.96,4700.0,70.4507,70.499,70.441,70.47,4700.0
2021-04-13 11:05:00,72.97,72.97,72.82,72.86,6300.0,70.4797,70.4797,70.3348,70.3734,6300.0
2021-04-13 11:10:00,72.87,72.96,72.85,72.95,2683.0,70.3831,70.47,70.3637,70.4603,2683.0
2021-04-13 11:15:00,72.95,73.0,72.93,72.99,7676.0,70.4603,70.5086,70.441,70.499,7676.0
2021-04-13 11:20:00,72.96,72.98,72.91,72.91,5271.0,70.47,70.4893,70.4217,70.4217,5271.0
2021-04-13 11:25:00,72.89,72.94,72.88,72.9,7689.0,70.4024,70.4507,70.3927,70.412,7689.0
2021-04-13 11:30:00,72.92,73.06,72.91,73.05,10173.0,70.4314,70.5666,70.4217,70.5569,10173.0
2021-04-13 11:35:00,73.06,73.07,72.92,72.92,7382.0,70.5666,70.5762,70.4314,70.4314,7382.0
2021-04-13 11:40:00,72.93,72.95,72.9,72.91,4610.0,70.441,70.4603,70.412,70.4217,4610.0
2021-04-13 11:45:00,72.91,73.02,72.9,73.01,7100.0,70.4217,70.5279,70.412,70.5183,7100.0
2021-04-13 11:50:00,73.02,73.08,73.01,73.08,2400.0,70.5279,70.5859,70.5183,70.5859,2400.0
2021-04-13 11:55:00,73.07,73.07,73.0,73.03,2267.0,70.5762,70.5762,70.5086,70.5376,2267.0
2021-04-13 12:00:00,73.02,73.04,73.01,73.02,2400.0,70.5279,70.5473,70.5183,70.5279,2400.0
2021-04-13 12:05:00,73.0,73.04,72.99,73.03,3492.0,70.5086,70.5473,70.499,70.5376,3492.0
2021-04-13 12:10:00,73.02,73.02,72.92,72.92,3498.0,70.5279,70.5279,70.4314,70.4314,3498.0
2021-04-13 12:15:00,72.94,73.01,72.94,73.0,2000.0,70.4507,70.5183,70.4507,70.5086,2000.0
2021-04-13 12:20:00,73.02,73.04,73.0,73.04,4125.0,70.5279,70.5473,70.5086,70.5473,4125.0
2021-04-13 12:25:00,73.02,73.02,72.86,72.87,1874.0,70.5279,70.5279,70.3734,70.3831,1874.0
2021-04-13 12:30:00,72.87,72.88,72.8,72.81,4217.0,70.3831,70.3927,70.3155,70.3251,4217.0
2021-04-13 12:35:00,72.78,72.82,72.74,72.8,5306.0,70.2961,70.3348,70.2575,70.3155,5306.0
2021-04-13 12:40:00,72.8,72.8,72.71,72.73,5234.0,70.3155,70.3155,70.2285,70.2478,5234.0
2021-04-13 12:45:00,72.73,72.76,72.69,72.76,6020.0,70.2478,70.2768,70.2092,70.2768,6020.0
2021-04-13 12:50:00,72.77,72.84,72.76,72.83,3914.0,70.2865,70.3541,70.2768,70.3444,3914.0
2021-04-13 12:55:00,72.81,72.82,72.76,72.77,5005.0,70.3251,70.3348,70.2768,70.2865,5005.0
2021-04-13 13:00:00,72.77,72.82,72.76,72.81,8894.0,70.2865,70.3348,70.2768,70.3251,8894.0
2021-04-13 13:05:00,72.82,72.84,72.77,72.82,3681.0,70.3348,70.3541,70.2865,70.3348,3681.0
2021-04-13 13:10:00,72.83,72.87,72.82,72.85,5724.0,70.3444,70.3831,70.3348,70.3637,5724.0
2021-04-13 13:15:00,72.86,72.87,72.82,72.87,3571.0,70.3734,70.3831,70.3348,70.3831,3571.0
2021-04-13 13:20:00,72.86,72.89,72.83,72.89,2740.0,70.3734,70.4024,70.3444,70.4024,2740.0
2021-04-13 13:25:00,72.88,72.91,72.87,72.91,4085.0,70.3927,70.4217,70.3831,70.4217,4085.0
2021-04-13 13:30:00,72.92,72.93,72.88,72.91,3962.0,70.4314,70.441,70.3927,70.4217,3962.0
2021-04-13 13:35:00,72.91,72.97,72.9,72.97,2709.0,70.4217,70.4797,70.412,70.4797,2709.0
2021-04-13 13:40:00,72.98,73.0,72.93,73.0,4080.0,70.4893,70.5086,70.441,70.5086,4080.0
2021-04-13 13:45:00,73.01,73.02,72.98,73.0,2392.0,70.5183,70.5279,70.4893,70.5086,2392.0
2021-04-13 13:50:00,73.03,73.05,73.0,73.04,4100.0,70.5376,70.5569,70.5086,70.5473,4100.0
2021-04-13 13:55:00,73.05,73.12,73.05,73.12,3350.0,70.5569,70.6245,70.5569,70.6245,3350.0
2021-04-13 14:00:00,73.11,73.19,73.11,73.17,15040.0,70.6149,70.6921,70.6149,70.6728,15040.0
2021-04-13 14:05:00,73.17,73.19,73.13,73.18,4540.0,70.6728,70.6921,70.6342,70.6825,4540.0
2021-04-13 14:10:00,73.17,73.24,73.16,73.2,3350.0,70.6728,70.7404,70.6632,70.7018,3350.0
2021-04-13 14:15:00,73.2,73.21,73.06,73.06,3630.0,70.7018,70.7115,70.5666,70.5666,3630.0
2021-04-13 14:20:00,73.06,73.15,73.06,73.15,11398.0,70.5666,70.6535,70.5666,70.6535,11398.0
2021-04-13 14:25:00,73.16,73.2,73.16,73.16,1300.0,70.6632,70.7018,70.6632,70.6632,1300.0
2021-04-13 14:30:00,73.18,73.22,73.16,73.19,5239.0,70.6825,70.7211,70.6632,70.6921,5239.0
2021-04-13 14:35:00,73.19,73.19,73.12,73.14,52147.0,70.6921,70.6921,70.6245,70.6438,52147.0
2021-04-13 14:40:00,73.14,73.23,73.14,73.17,2806.0,70.6438,70.7308,70.6438,70.6728,2806.0
2021-04-13 14:45:00,73.16,73.16,73.11,73.13,2587.0,70.6632,70.6632,70.6149,70.6342,2587.0
2021-04-13 14:50:00,73.15,73.16,73.1,73.1,3983.0,70.6535,70.6632,70.6052,70.6052,3983.0
2021-04-13 14:55:00,73.11,73.24,73.11,73.22,6985.0,70.6149,70.7404,70.6149,70.7211,6985.0
2021-04-13 15:00:00,73.23,73.31,73.23,73.31,4295.0,70.7308,70.808,70.7308,70.808,4295.0
2021-04-13 15:05:00,73.3,73.37,73.3,73.36,29282.0,70.7984,70.866,70.7984,70.8563,29282.0
2021-04-13 15:10:00,73.36,73.4,73.36,73.37,7509.0,70.8563,70.895,70.8563,70.866,7509.0
2021-04-13 15:15:00,73.38,73.4,73.31,73.32,8028.0,70.8757,70.895,70.808,70.8177,8028.0
2021-04-13 15:20:00,73.34,73.37,73.29,73.32,4928.0,70.837,70.866,70.7887,70.8177,4928.0
2021-04-13 15:25:00,73.33,73.35,73.29,73.3,5111.0,70.8274,70.8467,70.7887,70.7984,5111.0
2021-04-13 15:30:00,73.34,73.34,73.23,73.25,9538.0,70.837,70.837,70.7308,70.7501,9538.0
2021-04-13 15:35:00,73.26,73.29,73.23,73.27,9379.0,70.7598,70.7887,70.7308,70.7694,9379.0
2021-04-13 15:40:00,73.28,73.4,73.27,73.39,7800.0,70.7791,70.895,70.7694,70.8853,7800.0
2021-04-13 15:45:00,73.39,73.46,73.38,73.38,7650.0,70.8853,70.9529,70.8757,70.8757,7650.0
2021-04-13 15:50:00,73.38,73.4,73.33,73.37,19367.0,70.8757,70.895,70.8274,70.866,19367.0
2021-04-13 15:55:00,73.37,73.42,73.35,73.37,42896.0,70.866,70.9143,70.8467,70.866,42896.0
2021-04-14 09:30:00,73.32,73.42,73.15,73.3,26275.0,70.8177,70.9143,70.6535,70.7984,26275.0
2021-04-14 09:35:00,73.3,73.43,73.26,73.37,34128.0,70.7984,70.924,70.7598,70.866,34128.0
2021-04-14 09:40:00,73.42,73.64,73.41,73.61,18571.0,70.9143,71.1268,70.9046,71.0978,18571.0
2021-04-14 09:45:00,73.63,73.67,73.55,73.62,25411.0,71.1171,71.1558,71.0399,71.1075,25411.0
2021-04-14 09:50:00,73.64,73.78,73.64,73.74,19794.0,71.1268,71.262,71.1268,71.2234,19794.0
2021-04-14 09:55:00,73.74,73.76,73.68,73.71,19959.0,71.2234,71.2427,71.1654,71.1944,19959.0
2021-04-14 10:00:00,73.72,73.75,73.64,73.7,44204.0,71.2041,71.233,71.1268,71.1847,44204.0
2021-04-14 10:05:00,73.68,73.87,73.68,73.8,27125.0,71.1654,71.3489,71.1654,71.2813,27125.0
2021-04-14 10:10:00,73.79,73.83,73.68,73.69,14781.0,71.2717,71.3103,71.1654,71.1751,14781.0
2021-04-14 10:15:00,73.68,73.68,73.51,73.55,12207.0,71.1654,71.1654,71.0012,71.0399,12207.0
2021-04-14 10:20:00,73.53,73.56,73.41,73.5,40624.0,71.0205,71.0495,70.9046,70.9916,40624.0
2021-04-14 10:25:00,73.54,73.56,73.48,73.52,9609.0,71.0302,71.0495,70.9722,71.0109,9609.0
2021-04-14 10:30:00,73.53,73.63,73.52,73.55,8656.0,71.0205,71.1171,71.0109,71.0399,8656.0
2021-04-14 10:35:00,73.56,73.59,73.52,73.59,5424.0,71.0495,71.0785,71.0109,71.0785,5424.0
2021-04-14 10:40:00,73.57,73.68,73.56,73.64,8000.0,71.0592,71.1654,71.0495,71.1268,8000.0
2021-04-14 10:45:00,73.64,73.65,73.55,73.65,6311.0,71.1268,71.1364,71.0399,71.1364,6311.0
2021-04-14 10:50:00,73.64,73.66,73.58,73.59,7131.0,71.1268,71.1461,71.0688,71.0785,7131.0
2021-04-14 10:55:00,73.63,73.68,73.6,73.66,14469.0,71.1171,71.1654,71.0881,71.1461,14469.0
2021-04-14 11:00:00,73.68,73.7,73.58,73.59,8089.0,71.1654,71.1847,71.0688,71.0785,8089.0
2021-04-14 11:05:00,73.6,73.75,73.59,73.74,16002.0,71.0881,71.233,71.0785,71.2234,16002.0
2021-04-14 11:10:00,73.73,73.74,73.64,73.7,8908.0,71.2137,71.2234,71.1268,71.1847,8908.0
2021-04-14 11:15:00,73.7,73.71,73.63,73.63,8571.0,71.1847,71.1944,71.1171,71.1171,8571.0
2021-04-14 11:20:00,73.61,73.67,73.59,73.59,11172.0,71.0978,71.1558,71.0785,71.0785,11172.0
2021-04-14 11:25:00,73.55,73.64,73.55,73.64,5406.0,71.0399,71.1268,71.0399,71.1268,5406.0
2021-04-14 11:30:00,73.64,73.64,73.58,73.59,9509.0,71.1268,71.1268,71.0688,71.0785,9509.0
2021-04-14 11:35:00,73.59,73.72,73.59,73.66,9210.0,71.0785,71.2041,71.0785,71.1461,9210.0
2021-04-14 11:40:00,73.66,73.68,73.59,73.59,5124.0,71.1461,71.1654,71.0785,71.0785,5124.0
2021-04-14 11:45:00,73.61,73.68,73.61,73.65,9206.0,71.0978,71.1654,71.0978,71.1364,9206.0
2021-04-14 11:50:00,73.65,73.66,73.61,73.64,7273.0,71.1364,71.1461,71.0978,71.1268,7273.0
2021-04-14 11:55:00,73.64,73.65,73.59,73.64,8906.0,71.1268,71.1364,71.0785,71.1268,8906.0
2021-04-14 12:00:00,73.65,73.65,73.61,73.63,11454.0,71.1364,71.1364,71.0978,71.1171,11454.0
2021-04-14 12:05:00,73.62,73.65,73.56,73.65,7800.0,71.1075,71.1364,71.0495,71.1364,7800.0
2021-04-14 12:10:00,73.64,73.69,73.63,73.63,2848.0,71.1268,71.1751,71.1171,71.1171,2848.0
2021-04-14 12:15:00,73.58,73.69,73.57,73.69,7275.0,71.0688,71.1751,71.0592,71.1751,7275.0
2021-04-14 12:20:00,73.69,73.7,73.66,73.7,3252.0,71.1751,71.1847,71.1461,71.1847,3252.0
2021-04-14 12:25:00,73.71,73.74,73.68,73.7,5700.0,71.1944,71.2234,71.1654,71.1847,5700.0
2021-04-14 12:30:00,73.7,73.72,73.69,73.7,7253.0,71.1847,71.2041,71.1751,71.1847,7253.0
2021-04-14 12:35:00,73.69,73.73,73.69,73.73,3716.0,71.1751,71.2137,71.1751,71.2137,3716.0
2021-04-14 12:40:00,73.75,73.78,73.75,73.75,5667.0,71.233,71.262,71.233,71.233,5667.0
2021-04-14 12:45:00,73.74,73.77,73.73,73.75,3587.0,71.2234,71.2523,71.2137,71.233,3587.0
2021-04-14 12:50:00,73.75,73.76,73.72,73.76,4019.0,71.233,71.2427,71.2041,71.2427,4019.0
2021-04-14 12:55:00,73.77,73.77,73.74,73.76,5255.0,71.2523,71.2523,71.2234,71.2427,5255.0
2021-04-14 13:00:00,73.76,73.76,73.65,73.65,6788.0,71.2427,71.2427,71.1364,71.1364,6788.0
2021-04-14 13:05:00,73.66,73.75,73.65,73.74,3200.0,71.1461,71.233,71.1364,71.2234,3200.0
2021-04-14 13:10:00,73.73,73.73,73.69,73.7,1300.0,71.2137,71.2137,71.1751,71.1847,1300.0
2021-04-14 13:15:00,73.7,73.79,73.7,73.79,5441.0,71.1847,71.2717,71.1847,71.2717,5441.0
2021-04-14 13:20:00,73.8,73.86,73.8,73.82,8850.0,71.2813,71.3393,71.2813,71.3006,8850.0
2021-04-14 13:25:00,73.84,73.84,73.79,73.8,11088.0,71.32,71.32,71.2717,71.2813,11088.0
2021-04-14 13:30:00,73.79,73.79,73.68,73.69,8018.0,71.2717,71.2717,71.1654,71.1751,8018.0
2021-04-14 13:35:00,73.68,73.74,73.66,73.71,70484.0,71.1654,71.2234,71.1461,71.1944,70484.0
2021-04-14 13:40:00,73.7,73.73,73.68,73.72,7400.0,71.1847,71.2137,71.1654,71.2041,7400.0
2021-04-14 13:45:00,73.73,73.8,73.72,73.76,42035.0,71.2137,71.2813,71.2041,71.2427,42035.0
2021-04-14 13:50:00,73.76,73.79,73.71,73.71,38544.0,71.2427,71.2717,71.1944,71.1944,38544.0
2021-04-14 13:55:00,73.72,73.74,73.5,73.54,17226.0,71.2041,71.2234,70.9916,71.0302,17226.0
2021-04-14 14:00:00,73.54,73.62,73.49,73.62,10329.0,71.0302,71.1075,70.9819,71.1075,10329.0
2021-04-14 14:05:00,73.58,73.59,73.35,73.37,14130.0,71.0688,71.0785,70.8467,70.866,14130.0
2021-04-14 14:10:00,73.37,73.52,73.36,73.5,11776.0,70.866,71.0109,70.8563,70.9916,11776.0
2021-04-14 14:15:00,73.51,73.51,73.41,73.47,9702.0,71.0012,71.0012,70.9046,70.9626,9702.0
2021-04-14 14:20:00,73.48,73.56,73.48,73.55,6322.0,70.9722,71.0495,70.9722,71.0399,6322.0
2021-04-14 14:25:00,73.55,73.57,73.49,73.52,6150.0,71.0399,71.0592,70.9819,71.0109,6150.0
2021-04-14 14:30:00,73.56,73.56,73.41,73.43,8042.0,71.0495,71.0495,70.9046,70.924,8042.0
2021-04-14 14:35:00,73.44,73.53,73.44,73.5,4004.0,70.9336,71.0205,70.9336,70.9916,4004.0
2021-04-14 14:40:00,73.51,73.6,73.51,73.58,6070.0,71.0012,71.0881,71.0012,71.0688,6070.0
2021-04-14 14:45:00,73.56,73.57,73.45,73.47,11397.0,71.0495,71.0592,70.9433,70.9626,11397.0
2021-04-14 14:50:00,73.47,73.47,73.37,73.39,13757.0,70.9626,70.9626,70.866,70.8853,13757.0
2021-04-14 14:55:00,73.37,73.4,73.29,73.3,11408.0,70.866,70.895,70.7887,70.7984,11408.0
2021-04-14 15:00:00,73.29,73.32,73.21,73.32,14200.0,70.7887,70.8177,70.7115,70.8177,14200.0
2021-04-14 15:05:00,73.3,73.32,73.17,73.18,14812.0,70.7984,70.8177,70.6728,70.6825,14812.0
2021-04-14 15:10:00,73.19,73.26,73.14,73.26,19297.0,70.6921,70.7598,70.6438,70.7598,19297.0
2021-04-14 15:15:00,73.26,73.36,73.24,73.3,14244.0,70.7598,70.8563,70.7404,70.7984,14244.0
2021-04-14 15:20:00,73.27,73.38,73.24,73.37,10910.0,70.7694,70.8757,70.7404,70.866,10910.0
2021-04-14 15:25:00,73.38,73.41,73.35,73.41,7059.0,70.8757,70.9046,70.8467,70.9046,7059.0
2021-04-14 15:30:00,73.42,73.44,73.38,73.39,15268.0,70.9143,70.9336,70.8757,70.8853,15268.0
2021-04-14 15:35:00,73.38,73.4,73.29,73.33,25282.0,70.8757,70.895,70.7887,70.8274,25282.0
2021-04-14 15:40:00,73.33,73.33,73.23,73.29,9510.0,70.8274,70.8274,70.7308,70.7887,9510.0
2021-04-14 15:45:00,73.3,73.3,73.21,73.21,6493.0,70.7984,70.7984,70.7115,70.7115,6493.0
2021-04-14 15:50:00,73.2,73.26,73.14,73.15,26140.0,70.7018,70.7598,70.6438,70.6535,26140.0
2021-04-14 15:55:00,73.15,73.18,73.11,73.18,44404.0,70.6535,70.6825,70.6149,70.6825,44404.0
2021-04-15 09:30:00,73.79,73.83,73.39,73.45,30079.0,71.2717,71.3103,70.8853,70.9433,30079.0
2021-04-15 09:35:00,73.43,73.68,73.43,73.57,31450.0,70.924,71.1654,70.924,71.0592,31450.0
2021-04-15 09:40:00,73.55,73.61,73.47,73.47,20186.0,71.0399,71.0978,70.9626,70.9626,20186.0
2021-04-15 09:45:00,73.48,73.59,73.36,73.36,20378.0,70.9722,71.0785,70.8563,70.8563,20378.0
2021-04-15 09:50:00,73.36,73.36,73.2,73.33,10820.0,70.8563,70.8563,70.7018,70.8274,10820.0
2021-04-15 09:55:00,73.33,73.36,73.19,73.34,12581.0,70.8274,70.8563,70.6921,70.837,12581.0
2021-04-15 10:00:00,73.4,73.45,73.29,73.41,7208.0,70.895,70.9433,70.7887,70.9046,7208.0
2021-04-15 10:05:00,73.41,73.46,73.36,73.38,13628.0,70.9046,70.9529,70.8563,70.8757,13628.0
2021-04-15 10:10:00,73.34,73.37,73.29,73.35,9234.0,70.837,70.866,70.7887,70.8467,9234.0
2021-04-15 10:15:00,73.33,73.36,73.27,73.33,6997.0,70.8274,70.8563,70.7694,70.8274,6997.0
2021-04-15 10:20:00,73.35,73.55,73.33,73.49,7483.0,70.8467,71.0399,70.8274,70.9819,7483.0
2021-04-15 10:25:00,73.46,73.51,73.43,73.48,4488.0,70.9529,71.0012,70.924,70.9722,4488.0
2021-04-15 10:30:00,73.5,73.63,73.5,73.62,7025.0,70.9916,71.1171,70.9916,71.1075,7025.0
2021-04-15 10:35:00,73.62,73.66,73.58,73.62,14057.0,71.1075,71.1461,71.0688,71.1075,14057.0
2021-04-15 10:40:00,73.64,73.73,73.61,73.69,10970.0,71.1268,71.2137,71.0978,71.1751,10970.0
2021-04-15 10:45:00,73.69,73.77,73.66,73.66,196726.0,71.1751,71.2523,71.1461,71.1461,196726.0
2021-04-15 10:50:00,73.65,73.71,73.6,73.68,23814.0,71.1364,71.1944,71.0881,71.1654,23814.0
2021-04-15 10:55:00,73.67,73.7,73.61,73.64,15686.0,71.1558,71.1847,71.0978,71.1268,15686.0
2021-04-15 11:00:00,73.64,73.68,73.54,73.56,23344.0,71.1268,71.1654,71.0302,71.0495,23344.0
2021-04-15 11:05:00,73.56,73.64,73.56,73.58,13876.0,71.0495,71.1268,71.0495,71.0688,13876.0
2021-04-15 11:10:00,73.56,73.59,73.5,73.52,4000.0,71.0495,71.0785,70.9916,71.0109,4000.0
2021-04-15 11:15:00,73.49,73.51,73.4,73.42,2930.0,70.9819,71.0012,70.895,70.9143,2930.0
2021-04-15 11:20:00,73.41,73.45,73.37,73.4,8448.0,70.9046,70.9433,70.866,70.895,8448.0
2021-04-15 11:25:00,73.38,73.42,73.36,73.39,2699.0,70.8757,70.9143,70.8563,70.8853,2699.0
2021-04-15 11:30:00,73.38,73.48,73.34,73.47,8186.0,70.8757,70.9722,70.837,70.9626,8186.0
2021-04-15 11:35:00,73.52,73.62,73.51,73.58,20938.0,71.0109,71.1075,71.0012,71.0688,20938.0
2021-04-15 11:40:00,73.58,73.61,73.55,73.59,6367.0,71.0688,71.0978,71.0399,71.0785,6367.0
2021-04-15 11:45:00,73.61,73.7,73.6,73.66,5099.0,71.0978,71.1847,71.0881,71.1461,5099.0
2021-04-15 11:50:00,73.64,73.67,73.58,73.62,5475.0,71.1268,71.1558,71.0688,71.1075,5475.0
2021-04-15 11:55:00,73.63,73.65,73.61,73.62,4048.0,71.1171,71.1364,71.0978,71.1075,4048.0
2021-04-15 12:00:00,73.61,73.63,73.59,73.59,3089.0,71.0978,71.1171,71.0785,71.0785,3089.0
2021-04-15 12:05:00,73.6,73.65,73.6,73.64,5881.0,71.0881,71.1364,71.0881,71.1268,5881.0
2021-04-15 12:10:00,73.61,73.7,73.6,73.7,5773.0,71.0978,71.1847,71.0881,71.1847,5773.0
2021-04-15 12:15:00,73.72,73.76,73.66,73.66,8078.0,71.2041,71.2427,71.1461,71.1461,8078.0
2021-04-15 12:20:00,73.69,73.69,73.62,73.63,1861.0,71.1751,71.1751,71.1075,71.1171,1861.0
2021-04-15 12:25:00,73.63,73.66,73.62,73.65,3227.0,71.1171,71.1461,71.1075,71.1364,3227.0
2021-04-15 12:30:00,73.64,73.64,73.61,73.61,5710.0,71.1268,71.1268,71.0978,71.0978,5710.0
2021-04-15 12:35:00,73.61,73.64,73.59,73.61,13018.0,71.0978,71.1268,71.0785,71.0978,13018.0
2021-04-15 12:40:00,73.6,73.62,73.6,73.6,2403.0,71.0881,71.1075,71.0881,71.0881,2403.0
2021-04-15 12:45:00,73.59,73.61,73.58,73.61,6411.0,71.0785,71.0978,71.0688,71.0978,6411.0
2021-04-15 12:50:00,73.63,73.63,73.6,73.62,3820.0,71.1171,71.1171,71.0881,71.1075,3820.0
2021-04-15 12:55:00,73.6,73.6,73.57,73.58,2249.0,71.0881,71.0881,71.0592,71.0688,2249.0
2021-04-15 13:00:00,73.57,73.6,73.55,73.58,3000.0,71.0592,71.0881,71.0399,71.0688,3000.0
2021-04-15 13:05:00,73.58,73.58,73.51,73.51,2662.0,71.0688,71.0688,71.0012,71.0012,2662.0
2021-04-15 13:10:00,73.5,73.51,73.48,73.51,3200.0,70.9916,71.0012,70.9722,71.0012,3200.0
2021-04-15 13:15:00,73.53,73.55,73.52,73.55,3050.0,71.0205,71.0399,71.0109,71.0399,3050.0
2021-04-15 13:20:00,73.56,73.58,73.52,73.58,5205.0,71.0495,71.0688,71.0109,71.0688,5205.0
2021-04-15 13:25:00,73.57,73.6,73.5,73.5,6726.0,71.0592,71.0881,70.9916,70.9916,6726.0
2021-04-15 13:30:00,73.49,73.53,73.49,73.5,3900.0,70.9819,71.0205,70.9819,70.9916,3900.0
2021-04-15 13:35:00,73.49,73.56,73.49,73.55,12647.0,70.9819,71.0495,70.9819,71.0399,12647.0
2021-04-15 13:40:00,73.55,73.59,73.54,73.56,2507.0,71.0399,71.0785,71.0302,71.0495,2507.0
2021-04-15 13:45:00,73.59,73.59,73.51,73.54,4045.0,71.0785,71.0785,71.0012,71.0302,4045.0
2021-04-15 13:50:00,73.56,73.56,73.51,73.54,4289.0,71.0495,71.0495,71.0012,71.0302,4289.0
2021-04-15 13:55:00,73.58,73.59,73.56,73.59,6079.0,71.0688,71.0785,71.0495,71.0785,6079.0
2021-04-15 14:00:00,73.6,73.71,73.6,73.7,5621.0,71.0881,71.1944,71.0881,71.1847,5621.0
2021-04-15 14:05:00,73.7,73.7,73.59,73.61,17127.0,71.1847,71.1847,71.0785,71.0978,17127.0
2021-04-15 14:10:00,73.63,73.64,73.59,73.59,6838.0,71.1171,71.1268,71.0785,71.0785,6838.0
2021-04-15 14:15:00,73.62,73.67,73.61,73.63,7978.0,71.1075,71.1558,71.0978,71.1171,7978.0
2021-04-15 14:20:00,73.65,73.75,73.64,73.72,5952.0,71.1364,71.233,71.1268,71.2041,5952.0
2021-04-15 14:25:00,73.72,73.72,73.67,73.69,9193.0,71.2041,71.2041,71.1558,71.1751,9193.0
2021-04-15 14:30:00,73.69,73.74,73.67,73.67,15025.0,71.1751,71.2234,71.1558,71.1558,15025.0
2021-04-15 14:35:00,73.69,73.71,73.66,73.68,5287.0,71.1751,71.1944,71.1461,71.1654,5287.0
2021-04-15 14:40:00,73.67,73.7,73.65,73.68,9621.0,71.1558,71.1847,71.1364,71.1654,9621.0
2021-04-15 14:45:00,73.68,73.69,73.63,73.63,3700.0,71.1654,71.1751,71.1171,71.1171,3700.0
2021-04-15 14:50:00,73.65,73.68,73.62,73.62,46580.0,71.1364,71.1654,71.1075,71.1075,46580.0
2021-04-15 14:55:00,73.6,73.6,73.57,73.57,21954.0,71.0881,71.0881,71.0592,71.0592,21954.0
2021-04-15 15:00:00,73.57,73.65,73.57,73.65,6353.0,71.0592,71.1364,71.0592,71.1364,6353.0
2021-04-15 15:05:00,73.66,73.67,73.62,73.62,10733.0,71.1461,71.1558,71.1075,71.1075,10733.0
2021-04-15 15:10:00,73.62,73.62,73.49,73.49,6257.0,71.1075,71.1075,70.9819,70.9819,6257.0
2021-04-15 15:15:00,73.5,73.56,73.47,73.55,11277.0,70.9916,71.0495,70.9626,71.0399,11277.0
2021-04-15 15:20:00,73.55,73.55,73.44,73.49,12144.0,71.0399,71.0399,70.9336,70.9819,12144.0
2021-04-15 15:25:00,73.49,73.5,73.45,73.47,8190.0,70.9819,70.9916,70.9433,70.9626,8190.0
2021-04-15 15:30:00,73.48,73.62,73.48,73.59,14820.0,70.9722,71.1075,70.9722,71.0785,14820.0
2021-04-15 15:35:00,73.59,73.6,73.56,73.59,17472.0,71.0785,71.0881,71.0495,71.0785,17472.0
2021-04-15 15:40:00,73.59,73.59,73.54,73.58,16782.0,71.0785,71.0785,71.0302,71.0688,16782.0
2021-04-15 15:45:00,73.58,73.67,73.57,73.57,83648.0,71.0688,71.1558,71.0592,71.0592,83648.0
2021-04-15 15:50:00,73.56,73.63,73.51,73.52,33601.0,71.0495,71.1171,71.0012,71.0109,33601.0
2021-04-15 15:55:00,73.51,73.59,73.49,73.59,103929.0,71.0012,71.0785,70.9819,71.0785,103929.0
2021-04-16 09:30:00,73.7,74.4,73.7,74.39,75613.0,71.1847,71.8608,71.1847,71.8512,75613.0
2021-04-16 09:35:00,74.4,74.54,74.36,74.45,72327.0,71.8608,71.9961,71.8222,71.9091,72327.0
2021-04-16 09:40:00,74.41,74.45,74.32,74.37,19421.0,71.8705,71.9091,71.7836,71.8319,19421.0
2021-04-16 09:45:00,74.39,74.56,74.26,74.56,17096.0,71.8512,72.0154,71.7256,72.0154,17096.0
2021-04-16 09:50:00,74.57,74.57,74.34,74.41,27130.0,72.025,72.025,71.8029,71.8705,27130.0
2021-04-16 09:55:00,74.4,74.41,74.26,74.27,13238.0,71.8608,71.8705,71.7256,71.7353,13238.0
2021-04-16 10:00:00,74.27,74.39,74.23,74.33,14297.0,71.7353,71.8512,71.6966,71.7932,14297.0
2021-04-16 10:05:00,74.37,74.55,74.31,74.53,14790.0,71.8319,72.0057,71.7739,71.9864,14790.0
2021-04-16 10:10:00,74.52,74.61,74.5,74.55,14118.0,71.9768,72.0637,71.9574,72.0057,14118.0
2021-04-16 10:15:00,74.55,74.63,74.51,74.63,43692.0,72.0057,72.083,71.9671,72.083,43692.0
2021-04-16 10:20:00,74.61,74.63,74.53,74.59,10871.0,72.0637,72.083,71.9864,72.0444,10871.0
2021-04-16 10:25:00,74.61,74.71,74.59,74.7,16453.0,72.0637,72.1603,72.0444,72.1506,16453.0
2021-04-16 10:30:00,74.72,74.85,74.7,74.8,18356.0,72.1699,72.2955,72.1506,72.2472,18356.0
2021-04-16 10:35:00,74.81,74.91,74.76,74.9,8708.0,72.2569,72.3534,72.2086,72.3438,8708.0
2021-04-16 10:40:00,74.92,75.03,74.92,74.95,38274.0,72.3631,72.4693,72.3631,72.3921,38274.0
2021-04-16 10:45:00,74.95,75.0,74.93,74.95,17441.0,72.3921,72.4404,72.3728,72.3921,17441.0
2021-04-16 10:50:00,74.95,74.95,74.74,74.75,27851.0,72.3921,72.3921,72.1892,72.1989,27851.0
2021-04-16 10:55:00,74.74,74.8,74.69,74.7,21456.0,72.1892,72.2472,72.1409,72.1506,21456.0
2021-04-16 11:00:00,74.71,74.73,74.62,74.68,14351.0,72.1603,72.1796,72.0733,72.1313,14351.0
2021-04-16 11:05:00,74.7,74.84,74.7,74.78,12472.0,72.1506,72.2858,72.1506,72.2279,12472.0
2021-04-16 11:10:00,74.75,74.77,74.64,74.68,18127.0,72.1989,72.2182,72.0927,72.1313,18127.0
2021-04-16 11:15:00,74.65,74.77,74.64,74.7,10351.0,72.1023,72.2182,72.0927,72.1506,10351.0
2021-04-16 11:20:00,74.7,74.7,74.61,74.61,6895.0,72.1506,72.1506,72.0637,72.0637,6895.0
2021-04-16 11:25:00,74.6,74.68,74.57,74.67,6300.0,72.054,72.1313,72.025,72.1216,6300.0
2021-04-16 11:30:00,74.66,74.73,74.64,74.73,6977.0,72.112,72.1796,72.0927,72.1796,6977.0
2021-04-16 11:35:00,74.75,74.76,74.63,74.65,13230.0,72.1989,72.2086,72.083,72.1023,13230.0
2021-04-16 11:40:00,74.66,74.7,74.61,74.62,13942.0,72.112,72.1506,72.0637,72.0733,13942.0
2021-04-16 11:45:00,74.62,74.71,74.6,74.71,4584.0,72.0733,72.1603,72.054,72.1603,4584.0
2021-04-16 11:50:00,74.71,74.73,74.65,74.7,3800.0,72.1603,72.1796,72.1023,72.1506,3800.0
2021-04-16 11:55:00,74.7,74.7,74.54,74.56,4829.0,72.1506,72.1506,71.9961,72.0154,4829.0
2021-04-16 12:00:00,74.55,74.6,74.52,74.6,9727.0,72.0057,72.054,71.9768,72.054,9727.0
2021-04-16 12:05:00,74.6,74.67,74.56,74.57,4920.0,72.054,72.1216,72.0154,72.025,4920.0
2021-04-16 12:10:00,74.57,74.59,74.53,74.55,11126.0,72.025,72.0444,71.9864,72.0057,11126.0
2021-04-16 12:15:00,74.56,74.58,74.51,74.52,3702.0,72.0154,72.0347,71.9671,71.9768,3702.0
2021-04-16 12:20:00,74.51,74.53,74.46,74.53,11039.0,71.9671,71.9864,71.9188,71.9864,11039.0
2021-04-16 12:25:00,74.53,74.54,74.47,74.5,2566.0,71.9864,71.9961,71.9285,71.9574,2566.0
2021-04-16 12:30:00,74.47,74.49,74.42,74.49,6378.0,71.9285,71.9478,71.8802,71.9478,6378.0
2021-04-16 12:35:00,74.5,74.56,74.5,74.51,26418.0,71.9574,72.0154,71.9574,71.9671,26418.0
2021-04-16 12:40:00,74.5,74.53,74.46,74.5,15603.0,71.9574,71.9864,71.9188,71.9574,15603.0
2021-04-16 12:45:00,74.49,74.55,74.49,74.52,10300.0,71.9478,72.0057,71.9478,71.9768,10300.0
2021-04-16 12:50:00,74.52,74.53,74.46,74.51,5720.0,71.9768,71.9864,71.9188,71.9671,5720.0
2021-04-16 12:55:00,74.52,74.59,74.5,74.59,5451.0,71.9768,72.0444,71.9574,72.0444,5451.0
2021-04-16 13:00:00,74.58,74.61,74.52,74.52,4136.0,72.0347,72.0637,71.9768,71.9768,4136.0
2021-04-16 13:05:00,74.51,74.56,74.5,74.56,5198.0,71.9671,72.0154,71.9574,72.0154,5198.0
2021-04-16 13:10:00,74.58,74.58,74.54,74.57,2173.0,72.0347,72.0347,71.9961,72.025,2173.0
2021-04-16 13:15:00,74.55,74.63,74.54,74.62,2650.0,72.0057,72.083,71.9961,72.0733,2650.0
2021-04-16 13:20:00,74.62,74.65,74.6,74.65,2582.0,72.0733,72.1023,72.054,72.1023,2582.0
2021-04-16 13:25:00,74.64,74.74,74.64,74.7,19226.0,72.0927,72.1892,72.0927,72.1506,19226.0
2021-04-16 13:30:00,74.71,74.74,74.65,74.73,39701.0,72.1603,72.1892,72.1023,72.1796,39701.0
2021-04-16 13:35:00,74.72,74.79,74.72,74.79,19017.0,72.1699,72.2375,72.1699,72.2375,19017.0
2021-04-16 13:40:00,74.78,74.79,74.73,74.75,7148.0,72.2279,72.2375,72.1796,72.1989,7148.0
2021-04-16 13:45:00,74.75,74.77,74.72,74.75,9884.0,72.1989,72.2182,72.1699,72.1989,9884.0
2021-04-16 13:50:00,74.72,74.81,74.72,74.81,6779.0,72.1699,72.2569,72.1699,72.2569,6779.0
2021-04-16 13:55:00,74.8,74.89,74.77,74.8,17163.0,72.2472,72.3341,72.2182,72.2472,17163.0
2021-04-16 14:00:00,74.76,74.88,74.76,74.88,11720.0,72.2086,72.3245,72.2086,72.3245,11720.0
2021-04-16 14:05:00,74.85,74.94,74.85,74.94,17339.0,72.2955,72.3824,72.2955,72.3824,17339.0
2021-04-16 14:10:00,74.95,75.0,74.94,74.98,33783.0,72.3921,72.4404,72.3824,72.4211,33783.0
2021-04-16 14:15:00,75.0,75.07,75.0,75.06,11279.0,72.4404,72.508,72.4404,72.4983,11279.0
2021-04-16 14:20:00,75.04,75.06,75.0,75.05,7955.0,72.479,72.4983,72.4404,72.4887,7955.0
2021-04-16 14:25:00,75.06,75.09,75.02,75.05,9034.0,72.4983,72.5273,72.4597,72.4887,9034.0
2021-04-16 14:30:00,75.07,75.14,75.06,75.08,9513.0,72.508,72.5756,72.4983,72.5176,9513.0
2021-04-16 14:35:00,75.07,75.08,74.96,74.99,8774.0,72.508,72.5176,72.4017,72.4307,8774.0
2021-04-16 14:40:00,74.98,75.06,74.97,75.04,24025.0,72.4211,72.4983,72.4114,72.479,24025.0
2021-04-16 14:45:00,75.04,75.06,74.96,74.96,61342.0,72.479,72.4983,72.4017,72.4017,61342.0
2021-04-16 14:50:00,74.96,75.06,74.95,75.05,6493.0,72.4017,72.4983,72.3921,72.4887,6493.0
2021-04-16 14:55:00,75.07,75.13,75.06,75.11,4821.0,72.508,72.5659,72.4983,72.5466,4821.0
2021-04-16 15:00:00,75.11,75.16,75.11,75.13,9965.0,72.5466,72.5949,72.5466,72.5659,9965.0
2021-04-16 15:05:00,75.12,75.21,75.12,75.2,6356.0,72.5563,72.6432,72.5563,72.6335,6356.0
2021-04-16 15:10:00,75.24,75.29,75.23,75.26,23532.0,72.6722,72.7205,72.6625,72.6915,23532.0
2021-04-16 15:15:00,75.26,75.28,75.16,75.2,17580.0,72.6915,72.7108,72.5949,72.6335,17580.0
2021-04-16 15:20:00,75.22,75.3,75.2,75.28,34364.0,72.6529,72.7301,72.6335,72.7108,34364.0
2021-04-16 15:25:00,75.27,75.29,75.26,75.28,9800.0,72.7012,72.7205,72.6915,72.7108,9800.0
2021-04-16 15:30:00,75.29,75.29,75.23,75.24,12611.0,72.7205,72.7205,72.6625,72.6722,12611.0
2021-04-16 15:35:00,75.23,75.34,75.23,75.32,56843.0,72.6625,72.7688,72.6625,72.7494,56843.0
2021-04-16 15:40:00,75.31,75.32,75.22,75.28,17183.0,72.7398,72.7494,72.6529,72.7108,17183.0
2021-04-16 15:45:00,75.28,75.28,75.2,75.2,20750.0,72.7108,72.7108,72.6335,72.6335,20750.0
2021-04-16 15:50:00,75.21,75.26,75.09,75.09,73227.0,72.6432,72.6915,72.5273,72.5273,73227.0
2021-04-16 15:55:00,75.08,75.12,75.04,75.12,60747.0,72.5176,72.5563,72.479,72.5563,60747.0
2021-04-19 09:30:00,75.1,75.23,74.64,74.72,108482.0,72.537,72.6625,72.0927,72.1699,108482.0
2021-04-19 09:35:00,74.71,74.86,74.66,74.81,44005.0,72.1603,72.3051,72.112,72.2569,44005.0
2021-04-19 09:40:00,74.72,75.11,74.72,75.02,24718.0,72.1699,72.5466,72.1699,72.4597,24718.0
2021-04-19 09:45:00,75.0,75.07,74.85,74.97,23241.0,72.4404,72.508,72.2955,72.4114,23241.0
2021-04-19 09:50:00,74.92,74.93,74.78,74.79,14519.0,72.3631,72.3728,72.2279,72.2375,14519.0
2021-04-19 09:55:00,74.8,74.83,74.65,74.71,36832.0,72.2472,72.2762,72.1023,72.1603,36832.0
2021-04-19 10:00:00,74.7,74.71,74.39,74.43,93142.0,72.1506,72.1603,71.8512,71.8898,93142.0
2021-04-19 10:05:00,74.45,74.63,74.41,74.62,15708.0,71.9091,72.083,71.8705,72.0733,15708.0
2021-04-19 10:10:00,74.59,74.78,74.54,74.77,26930.0,72.0444,72.2279,71.9961,72.2182,26930.0
2021-04-19 10:15:00,74.79,74.96,74.78,74.95,11342.0,72.2375,72.4017,72.2279,72.3921,11342.0
2021-04-19 10:20:00,74.93,74.93,74.78,74.89,9999.0,72.3728,72.3728,72.2279,72.3341,9999.0
2021-04-19 10:25:00,74.84,74.91,74.79,74.79,7917.0,72.2858,72.3534,72.2375,72.2375,7917.0
2021-04-19 10:30:00,74.78,74.82,74.67,74.72,14082.0,72.2279,72.2665,72.1216,72.1699,14082.0
2021-04-19 10:35:00,74.72,74.77,74.68,74.73,5225.0,72.1699,72.2182,72.1313,72.1796,5225.0
2021-04-19 10:40:00,74.71,74.71,74.53,74.54,38105.0,72.1603,72.1603,71.9864,71.9961,38105.0
2021-04-19 10:45:00,74.55,74.58,74.46,74.48,248051.0,72.0057,72.0347,71.9188,71.9381,248051.0
2021-04-19 10:50:00,74.46,74.5,74.4,74.42,435568.0,71.9188,71.9574,71.8608,71.8802,435568.0
2021-04-19 10:55:00,74.42,74.48,74.16,74.16,150223.0,71.8802,71.9381,71.629,71.629,150223.0
2021-04-19 11:00:00,74.16,74.26,74.09,74.09,32077.0,71.629,71.7256,71.5614,71.5614,32077.0
2021-04-19 11:05:00,74.09,74.17,74.0,74.11,51112.0,71.5614,71.6387,71.4745,71.5807,51112.0
2021-04-19 11:10:00,74.1,74.22,74.04,74.21,24577.0,71.5711,71.687,71.5131,71.6773,24577.0
2021-04-19 11:15:00,74.24,74.38,74.21,74.36,410174.0,71.7063,71.8415,71.6773,71.8222,410174.0
2021-04-19 11:20:00,74.36,74.38,74.24,74.25,35701.0,71.8222,71.8415,71.7063,71.716,35701.0
2021-04-19 11:25:00,74.24,74.37,74.21,74.31,23258.0,71.7063,71.8319,71.6773,71.7739,23258.0
2021-04-19 11:30:00,74.34,74.41,74.31,74.37,75633.0,71.8029,71.8705,71.7739,71.8319,75633.0
2021-04-19 11:35:00,74.38,74.4,74.33,74.36,31897.0,71.8415,71.8608,71.7932,71.8222,31897.0
2021-04-19 11:40:00,74.38,74.42,74.19,74.2,20232.0,71.8415,71.8802,71.658,71.6677,20232.0
2021-04-19 11:45:00,74.2,74.26,74.14,74.25,37978.0,71.6677,71.7256,71.6097,71.716,37978.0
2021-04-19 11:50:00,74.25,74.42,74.24,74.41,23114.0,71.716,71.8802,71.7063,71.8705,23114.0
2021-04-19 11:55:00,74.38,74.38,74.29,74.35,13103.0,71.8415,71.8415,71.7546,71.8126,13103.0
2021-04-19 12:00:00,74.35,74.39,74.27,74.3,8374.0,71.8126,71.8512,71.7353,71.7643,8374.0
2021-04-19 12:05:00,74.26,74.45,74.25,74.44,15969.0,71.7256,71.9091,71.716,71.8995,15969.0
2021-04-19 12:10:00,74.45,74.52,74.45,74.45,8060.0,71.9091,71.9768,71.9091,71.9091,8060.0
2021-04-19 12:15:00,74.45,74.53,74.45,74.51,5896.0,71.9091,71.9864,71.9091,71.9671,5896.0
2021-04-19 12:20:00,74.52,74.6,74.52,74.57,4707.0,71.9768,72.054,71.9768,72.025,4707.0
2021-04-19 12:25:00,74.55,74.55,74.4,74.46,12205.0,72.0057,72.0057,71.8608,71.9188,12205.0
2021-04-19 12:30:00,74.48,74.48,74.34,74.35,87986.0,71.9381,71.9381,71.8029,71.8126,87986.0
2021-04-19 12:35:00,74.33,74.39,74.32,74.33,73443.0,71.7932,71.8512,71.7836,71.7932,73443.0
2021-04-19 12:40:00,74.32,74.32,74.26,74.27,13374.0,71.7836,71.7836,71.7256,71.7353,13374.0
2021-04-19 12:45:00,74.26,74.34,74.23,74.34,29843.0,71.7256,71.8029,71.6966,71.8029,29843.0
2021-04-19 12:50:00,74.32,74.39,74.31,74.35,4939.0,71.7836,71.8512,71.7739,71.8126,4939.0
2021-04-19 12:55:00,74.35,74.35,74.29,74.29,10843.0,71.8126,71.8126,71.7546,71.7546,10843.0
2021-04-19 13:00:00,74.29,74.36,74.27,74.34,10593.0,71.7546,71.8222,71.7353,71.8029,10593.0
2021-04-19 13:05:00,74.36,74.41,74.33,74.37,7800.0,71.8222,71.8705,71.7932,71.8319,7800.0
2021-04-19 13:10:00,74.34,74.4,74.34,74.4,7573.0,71.8029,71.8608,71.8029,71.8608,7573.0
2021-04-19 13:15:00,74.4,74.44,74.39,74.43,5737.0,71.8608,71.8995,71.8512,71.8898,5737.0
2021-04-19 13:20:00,74.43,74.46,74.4,74.41,5736.0,71.8898,71.9188,71.8608,71.8705,5736.0
2021-04-19 13:25:00,74.41,74.43,74.34,74.36,6079.0,71.8705,71.8898,71.8029,71.8222,6079.0
2021-04-19 13:30:00,74.36,74.36,74.28,74.32,8460.0,71.8222,71.8222,71.7449,71.7836,8460.0
2021-04-19 13:35:00,74.32,74.4,74.32,74.35,6951.0,71.7836,71.8608,71.7836,71.8126,6951.0
2021-04-19 13:40:00,74.35,74.37,74.3,74.3,6430.0,71.8126,71.8319,71.7643,71.7643,6430.0
2021-04-19 13:45:00,74.28,74.37,74.23,74.32,8857.0,71.7449,71.8319,71.6966,71.7836,8857.0
2021-04-19 13:50:00,74.32,74.36,74.3,74.36,10051.0,71.7836,71.8222,71.7643,71.8222,10051.0
2021-04-19 13:55:00,74.38,74.42,74.34,74.36,6383.0,71.8415,71.8802,71.8029,71.8222,6383.0
2021-04-19 14:00:00,74.36,74.41,74.33,74.4,10709.0,71.8222,71.8705,71.7932,71.8608,10709.0
2021-04-19 14:05:00,74.41,74.43,74.34,74.35,4830.0,71.8705,71.8898,71.8029,71.8126,4830.0
2021-04-19 14:10:00,74.37,74.44,74.37,74.44,5272.0,71.8319,71.8995,71.8319,71.8995,5272.0
2021-04-19 14:15:00,74.43,74.5,74.41,74.48,12199.0,71.8898,71.9574,71.8705,71.9381,12199.0
2021-04-19 14:20:00,74.48,74.53,74.44,74.51,7593.0,71.9381,71.9864,71.8995,71.9671,7593.0
2021-04-19 14:25:00,74.52,74.56,74.52,74.56,5915.0,71.9768,72.0154,71.9768,72.0154,5915.0
2021-04-19 14:30:00,74.56,74.56,74.49,74.53,10072.0,72.0154,72.0154,71.9478,71.9864,10072.0
2021-04-19 14:35:00,74.53,74.53,74.42,74.48,13093.0,71.9864,71.9864,71.8802,71.9381,13093.0
2021-04-19 14:40:00,74.46,74.56,74.46,74.52,9954.0,71.9188,72.0154,71.9188,71.9768,9954.0
2021-04-19 14:45:00,74.51,74.59,74.47,74.59,15101.0,71.9671,72.0444,71.9285,72.0444,15101.0
2021-04-19 14:50:00,74.59,74.62,74.54,74.62,54934.0,72.0444,72.0733,71.9961,72.0733,54934.0
2021-04-19 14:55:00,74.62,74.65,74.59,74.61,11161.0,72.0733,72.1023,72.0444,72.0637,11161.0
2021-04-19 15:00:00,74.62,74.69,74.62,74.68,9737.0,72.0733,72.1409,72.0733,72.1313,9737.0
2021-04-19 15:05:00,74.69,74.75,74.67,74.72,9744.0,72.1409,72.1989,72.1216,72.1699,9744.0
2021-04-19 15:10:00,74.72,74.76,74.63,74.66,23302.0,72.1699,72.2086,72.083,72.112,23302.0
2021-04-19 15:15:00,74.67,74.72,74.63,74.66,7084.0,72.1216,72.1699,72.083,72.112,7084.0
2021-04-19 15:20:00,74.66,74.7,74.61,74.68,99931.0,72.112,72.1506,72.0637,72.1313,99931.0
2021-04-19 15:25:00,74.69,74.72,74.65,74.65,13362.0,72.1409,72.1699,72.1023,72.1023,13362.0
2021-04-19 15:30:00,74.65,74.7,74.64,74.7,19032.0,72.1023,72.1506,72.0927,72.1506,19032.0
2021-04-19 15:35:00,74.68,74.72,74.61,74.62,7385.0,72.1313,72.1699,72.0637,72.0733,7385.0
2021-04-19 15:40:00,74.6,74.67,74.6,74.63,22133.0,72.054,72.1216,72.054,72.083,22133.0
2021-04-19 15:45:00,74.62,74.63,74.53,74.53,31134.0,72.0733,72.083,71.9864,71.9864,31134.0
2021-04-19 15:50:00,74.53,74.56,74.5,74.53,23513.0,71.9864,72.0154,71.9574,71.9864,23513.0
2021-04-19 15:55:00,74.53,74.65,74.53,74.63,34848.0,71.9864,72.1023,71.9864,72.083,34848.0
2021-04-20 09:30:00,74.56,74.81,74.52,74.74,48402.0,72.0154,72.2569,71.9768,72.1892,48402.0
2021-04-20 09:35:00,74.75,74.76,74.52,74.52,38281.0,72.1989,72.2086,71.9768,71.9768,38281.0
2021-04-20 09:40:00,74.51,74.7,74.48,74.67,36641.0,71.9671,72.1506,71.9381,72.1216,36641.0
2021-04-20 09:45:00,74.67,74.76,74.49,74.56,70874.0,72.1216,72.2086,71.9478,72.0154,70874.0
2021-04-20 09:50:00,74.57,74.64,74.39,74.41,19000.0,72.025,72.0927,71.8512,71.8705,19000.0
2021-04-20 09:55:00,74.43,74.44,74.3,74.32,15879.0,71.8898,71.8995,71.7643,71.7836,15879.0
2021-04-20 10:00:00,74.32,74.33,74.12,74.14,30169.0,71.7836,71.7932,71.5904,71.6097,30169.0
2021-04-20 10:05:00,74.13,74.25,74.13,74.19,10567.0,71.6001,71.716,71.6001,71.658,10567.0
2021-04-20 10:10:00,74.17,74.25,74.13,74.21,16221.0,71.6387,71.716,71.6001,71.6773,16221.0
2021-04-20 10:15:00,74.18,74.23,74.12,74.16,12930.0,71.6484,71.6966,71.5904,71.629,12930.0
2021-04-20 10:20:00,74.15,74.16,73.88,73.89,46147.0,71.6194,71.629,71.3586,71.3683,46147.0
2021-04-20 10:25:00,73.89,73.98,73.88,73.92,30244.0,71.3683,71.4552,71.3586,71.3972,30244.0
2021-04-20 10:30:00,73.93,73.93,73.77,73.78,48562.0,71.4069,71.4069,71.2523,71.262,48562.0
2021-04-20 10:35:00,73.8,73.81,73.63,73.69,42777.0,71.2813,71.291,71.1171,71.1751,42777.0
2021-04-20 10:40:00,73.67,73.69,73.44,73.44,21161.0,71.1558,71.1751,70.9336,70.9336,21161.0
2021-04-20 10:45:00,73.43,73.44,73.1,73.1,198286.0,70.924,70.9336,70.6052,70.6052,198286.0
2021-04-20 10:50:00,73.1,73.14,72.96,72.96,83421.0,70.6052,70.6438,70.47,70.47,83421.0
2021-04-20 10:55:00,72.96,73.25,72.95,73.25,22527.0,70.47,70.7501,70.4603,70.7501,22527.0
2021-04-20 11:00:00,73.23,73.27,73.1,73.24,30939.0,70.7308,70.7694,70.6052,70.7404,30939.0
2021-04-20 11:05:00,73.27,73.27,73.06,73.16,21157.0,70.7694,70.7694,70.5666,70.6632,21157.0
2021-04-20 11:10:00,73.16,73.18,73.07,73.1,13650.0,70.6632,70.6825,70.5762,70.6052,13650.0
2021-04-20 11:15:00,73.1,73.13,72.99,73.04,38412.0,70.6052,70.6342,70.499,70.5473,38412.0
2021-04-20 11:20:00,73.09,73.14,72.96,72.96,15287.0,70.5956,70.6438,70.47,70.47,15287.0
2021-04-20 11:25:00,72.99,72.99,72.76,72.85,44444.0,70.499,70.499,70.2768,70.3637,44444.0
2021-04-20 11:30:00,72.84,72.96,72.82,72.88,16310.0,70.3541,70.47,70.3348,70.3927,16310.0
2021-04-20 11:35:00,72.89,72.9,72.54,72.68,22086.0,70.4024,70.412,70.0643,70.1995,22086.0
2021-04-20 11:40:00,72.68,72.82,72.64,72.81,12275.0,70.1995,70.3348,70.1609,70.3251,12275.0
2021-04-20 11:45:00,72.84,72.85,72.7,72.78,15570.0,70.3541,70.3637,70.2189,70.2961,15570.0
2021-04-20 11:50:00,72.76,72.76,72.62,72.71,13631.0,70.2768,70.2768,70.1416,70.2285,13631.0
2021-04-20 11:55:00,72.71,72.88,72.71,72.86,9755.0,70.2285,70.3927,70.2285,70.3734,9755.0
2021-04-20 12:00:00,72.85,72.86,72.71,72.76,19382.0,70.3637,70.3734,70.2285,70.2768,19382.0
2021-04-20 12:05:00,72.76,72.79,72.67,72.73,20426.0,70.2768,70.3058,70.1899,70.2478,20426.0
2021-04-20 12:10:00,72.73,72.87,72.71,72.87,11065.0,70.2478,70.3831,70.2285,70.3831,11065.0
2021-04-20 12:15:00,72.88,72.94,72.88,72.91,91335.0,70.3927,70.4507,70.3927,70.4217,91335.0
2021-04-20 12:20:00,72.91,72.97,72.88,72.97,62182.0,70.4217,70.4797,70.3927,70.4797,62182.0
2021-04-20 12:25:00,72.97,73.03,72.9,72.9,43828.0,70.4797,70.5376,70.412,70.412,43828.0
2021-04-20 12:30:00,72.91,72.97,72.89,72.92,25722.0,70.4217,70.4797,70.4024,70.4314,25722.0
2021-04-20 12:35:00,72.92,72.95,72.85,72.86,18835.0,70.4314,70.4603,70.3637,70.3734,18835.0
2021-04-20 12:40:00,72.85,72.85,72.73,72.73,32888.0,70.3637,70.3637,70.2478,70.2478,32888.0
2021-04-20 12:45:00,72.73,72.76,72.66,72.75,21875.0,70.2478,70.2768,70.1802,70.2672,21875.0
2021-04-20 12:50:00,72.75,72.79,72.66,72.68,14701.0,70.2672,70.3058,70.1802,70.1995,14701.0
2021-04-20 12:55:00,72.67,72.8,72.67,72.78,19328.0,70.1899,70.3155,70.1899,70.2961,19328.0
2021-04-20 13:00:00,72.77,72.77,72.64,72.64,15815.0,70.2865,70.2865,70.1609,70.1609,15815.0
2021-04-20 13:05:00,72.63,72.64,72.48,72.51,20893.0,70.1513,70.1609,70.0064,70.0353,20893.0
2021-04-20 13:10:00,72.53,72.62,72.47,72.6,21901.0,70.0547,70.1416,69.9967,70.1223,21901.0
2021-04-20 13:15:00,72.6,72.75,72.59,72.71,23372.0,70.1223,70.2672,70.1126,70.2285,23372.0
2021-04-20 13:20:00,72.71,72.72,72.55,72.55,16319.0,70.2285,70.2382,70.074,70.074,16319.0
2021-04-20 13:25:00,72.55,72.55,72.5,72.53,8296.0,70.074,70.074,70.0257,70.0547,8296.0
2021-04-20 13:30:00,72.54,72.54,72.41,72.42,15759.0,70.0643,70.0643,69.9388,69.9484,15759.0
2021-04-20 13:35:00,72.4,72.47,72.4,72.44,11465.0,69.9291,69.9967,69.9291,69.9677,11465.0
2021-04-20 13:40:00,72.41,72.48,72.4,72.44,16434.0,69.9388,70.0064,69.9291,69.9677,16434.0
2021-04-20 13:45:00,72.43,72.49,72.37,72.37,11274.0,69.9581,70.016,69.9001,69.9001,11274.0
2021-04-20 13:50:00,72.36,72.41,72.31,72.41,21526.0,69.8905,69.9388,69.8422,69.9388,21526.0
2021-04-20 13:55:00,72.41,72.43,72.29,72.4,12344.0,69.9388,69.9581,69.8229,69.9291,12344.0
2021-04-20 14:00:00,72.42,72.44,72.39,72.4,10892.0,69.9484,69.9677,69.9194,69.9291,10892.0
2021-04-20 14:05:00,72.41,72.41,72.28,72.39,15823.0,69.9388,69.9388,69.8132,69.9194,15823.0
2021-04-20 14:10:00,72.38,72.43,72.37,72.37,7538.0,69.9098,69.9581,69.9001,69.9001,7538.0
2021-04-20 14:15:00,72.36,72.41,72.29,72.37,30898.0,69.8905,69.9388,69.8229,69.9001,30898.0
2021-04-20 14:20:00,72.38,72.4,72.34,72.34,12779.0,69.9098,69.9291,69.8712,69.8712,12779.0
2021-04-20 14:25:00,72.31,72.32,72.24,72.26,19979.0,69.8422,69.8518,69.7746,69.7939,19979.0
2021-04-20 14:30:00,72.25,72.25,72.18,72.19,15229.0,69.7842,69.7842,69.7166,69.7263,15229.0
2021-04-20 14:35:00,72.18,72.2,72.1,72.18,13972.0,69.7166,69.7359,69.6393,69.7166,13972.0
2021-04-20 14:40:00,72.19,72.21,72.1,72.15,9867.0,69.7263,69.7456,69.6393,69.6876,9867.0
2021-04-20 14:45:00,72.13,72.25,72.12,72.23,9392.0,69.6683,69.7842,69.6587,69.7649,9392.0
2021-04-20 14:50:00,72.23,72.31,72.19,72.25,38130.0,69.7649,69.8422,69.7263,69.7842,38130.0
2021-04-20 14:55:00,72.24,72.28,72.17,72.27,44402.0,69.7746,69.8132,69.707,69.8035,44402.0
2021-04-20 15:00:00,72.3,72.33,72.25,72.32,16175.0,69.8325,69.8615,69.7842,69.8518,16175.0
2021-04-20 15:05:00,72.32,72.45,72.3,72.44,19426.0,69.8518,69.9774,69.8325,69.9677,19426.0
2021-04-20 15:10:00,72.44,72.53,72.42,72.53,76240.0,69.9677,70.0547,69.9484,70.0547,76240.0
2021-04-20 15:15:00,72.54,72.6,72.53,72.57,20886.0,70.0643,70.1223,70.0547,70.0933,20886.0
2021-04-20 15:20:00,72.58,72.6,72.55,72.57,13311.0,70.103,70.1223,70.074,70.0933,13311.0
2021-04-20 15:25:00,72.57,72.65,72.57,72.63,12732.0,70.0933,70.1706,70.0933,70.1513,12732.0
2021-04-20 15:30:00,72.64,72.75,72.6,72.75,14656.0,70.1609,70.2672,70.1223,70.2672,14656.0
2021-04-20 15:35:00,72.75,72.82,72.72,72.79,17465.0,70.2672,70.3348,70.2382,70.3058,17465.0
2021-04-20 15:40:00,72.79,72.9,72.76,72.89,16476.0,70.3058,70.412,70.2768,70.4024,16476.0
2021-04-20 15:45:00,72.89,72.97,72.88,72.97,92131.0,70.4024,70.4797,70.3927,70.4797,92131.0
2021-04-20 15:50:00,72.97,72.99,72.92,72.97,31207.0,70.4797,70.499,70.4314,70.4797,31207.0
2021-04-20 15:55:00,72.98,73.03,72.95,72.99,104241.0,70.4893,70.5376,70.4603,70.499,104241.0
2021-04-21 09:30:00,73.0,73.15,72.79,73.15,32635.0,70.5086,70.6535,70.3058,70.6535,32635.0
2021-04-21 09:35:00,73.15,73.35,73.11,73.35,202961.0,70.6535,70.8467,70.6149,70.8467,202961.0
2021-04-21 09:40:00,73.34,73.43,73.22,73.32,125544.0,70.837,70.924,70.7211,70.8177,125544.0
2021-04-21 09:45:00,73.32,73.66,73.32,73.66,61187.0,70.8177,71.1461,70.8177,71.1461,61187.0
2021-04-21 09:50:00,73.69,73.72,73.49,73.59,192650.0,71.1751,71.2041,70.9819,71.0785,192650.0
2021-04-21 09:55:00,73.59,73.6,73.4,73.54,28062.0,71.0785,71.0881,70.895,71.0302,28062.0
2021-04-21 10:00:00,73.57,73.63,73.48,73.48,19927.0,71.0592,71.1171,70.9722,70.9722,19927.0
2021-04-21 10:05:00,73.49,73.72,73.49,73.67,10693.0,70.9819,71.2041,70.9819,71.1558,10693.0
2021-04-21 10:10:00,73.67,73.79,73.57,73.72,20156.0,71.1558,71.2717,71.0592,71.2041,20156.0
2021-04-21 10:15:00,73.73,73.75,73.59,73.71,8749.0,71.2137,71.233,71.0785,71.1944,8749.0
2021-04-21 10:20:00,73.73,73.77,73.69,73.77,7620.0,71.2137,71.2523,71.1751,71.2523,7620.0
2021-04-21 10:25:00,73.77,73.8,73.67,73.79,14988.0,71.2523,71.2813,71.1558,71.2717,14988.0
2021-04-21 10:30:00,73.78,73.83,73.68,73.78,16222.0,71.262,71.3103,71.1654,71.262,16222.0
2021-04-21 10:35:00,73.78,73.89,73.78,73.85,12668.0,71.262,71.3683,71.262,71.3296,12668.0
2021-04-21 10:40:00,73.89,74.08,73.88,74.08,15028.0,71.3683,71.5518,71.3586,71.5518,15028.0
2021-04-21 10:45:00,74.08,74.09,73.96,73.96,14280.0,71.5518,71.5614,71.4359,71.4359,14280.0
2021-04-21 10:50:00,73.96,73.98,73.91,73.93,13314.0,71.4359,71.4552,71.3876,71.4069,13314.0
2021-04-21 10:55:00,73.94,73.96,73.87,73.94,11317.0,71.4165,71.4359,71.3489,71.4165,11317.0
2021-04-21 11:00:00,73.93,74.01,73.88,73.98,7139.0,71.4069,71.4842,71.3586,71.4552,7139.0
2021-04-21 11:05:00,73.98,73.99,73.77,73.81,12352.0,71.4552,71.4648,71.2523,71.291,12352.0
2021-04-21 11:10:00,73.81,73.83,73.72,73.77,15244.0,71.291,71.3103,71.2041,71.2523,15244.0
2021-04-21 11:15:00,73.77,73.82,73.7,73.73,21766.0,71.2523,71.3006,71.1847,71.2137,21766.0
2021-04-21 11:20:00,73.72,73.72,73.61,73.64,9907.0,71.2041,71.2041,71.0978,71.1268,9907.0
2021-04-21 11:25:00,73.64,73.68,73.54,73.58,11896.0,71.1268,71.1654,71.0302,71.0688,11896.0
2021-04-21 11:30:00,73.59,73.7,73.59,73.63,7785.0,71.0785,71.1847,71.0785,71.1171,7785.0
2021-04-21 11:35:00,73.62,73.64,73.54,73.58,4815.0,71.1075,71.1268,71.0302,71.0688,4815.0
2021-04-21 11:40:00,73.59,73.71,73.59,73.7,9276.0,71.0785,71.1944,71.0785,71.1847,9276.0
2021-04-21 11:45:00,73.69,73.77,73.69,73.72,24663.0,71.1751,71.2523,71.1751,71.2041,24663.0
2021-04-21 11:50:00,73.72,73.77,73.72,73.76,43576.0,71.2041,71.2523,71.2041,71.2427,43576.0
2021-04-21 11:55:00,73.77,73.84,73.76,73.82,18885.0,71.2523,71.32,71.2427,71.3006,18885.0
2021-04-21 12:00:00,73.81,73.82,73.68,73.69,9778.0,71.291,71.3006,71.1654,71.1751,9778.0
2021-04-21 12:05:00,73.71,73.77,73.7,73.76,10741.0,71.1944,71.2523,71.1847,71.2427,10741.0
2021-04-21 12:10:00,73.75,73.78,73.73,73.77,8986.0,71.233,71.262,71.2137,71.2523,8986.0
2021-04-21 12:15:00,73.78,73.83,73.78,73.8,10630.0,71.262,71.3103,71.262,71.2813,10630.0
2021-04-21 12:20:00,73.79,73.81,73.77,73.78,21100.0,71.2717,71.291,71.2523,71.262,21100.0
2021-04-21 12:25:00,73.78,73.81,73.77,73.8,6200.0,71.262,71.291,71.2523,71.2813,6200.0
2021-04-21 12:30:00,73.79,73.79,73.74,73.74,4670.0,71.2717,71.2717,71.2234,71.2234,4670.0
2021-04-21 12:35:00,73.76,73.85,73.75,73.85,5206.0,71.2427,71.3296,71.233,71.3296,5206.0
2021-04-21 12:40:00,73.86,74.0,73.85,73.95,178236.0,71.3393,71.4745,71.3296,71.4262,178236.0
2021-04-21 12:45:00,73.96,73.99,73.93,73.94,15443.0,71.4359,71.4648,71.4069,71.4165,15443.0
2021-04-21 12:50:00,73.94,74.0,73.9,73.92,8881.0,71.4165,71.4745,71.3779,71.3972,8881.0
2021-04-21 12:55:00,73.9,73.92,73.83,73.84,5257.0,71.3779,71.3972,71.3103,71.32,5257.0
2021-04-21 13:00:00,73.85,73.91,73.82,73.82,6337.0,71.3296,71.3876,71.3006,71.3006,6337.0
2021-04-21 13:05:00,73.82,73.88,73.8,73.88,8393.0,71.3006,71.3586,71.2813,71.3586,8393.0
2021-04-21 13:10:00,73.87,73.93,73.87,73.92,7832.0,71.3489,71.4069,71.3489,71.3972,7832.0
2021-04-21 13:15:00,73.9,73.94,73.83,73.92,7590.0,71.3779,71.4165,71.3103,71.3972,7590.0
2021-04-21 13:20:00,73.93,73.94,73.89,73.9,3237.0,71.4069,71.4165,71.3683,71.3779,3237.0
2021-04-21 13:25:00,73.89,73.89,73.84,73.86,13400.0,71.3683,71.3683,71.32,71.3393,13400.0
2021-04-21 13:30:00,73.85,73.92,73.85,73.86,61521.0,71.3296,71.3972,71.3296,71.3393,61521.0
2021-04-21 13:35:00,73.85,73.9,73.83,73.85,8237.0,71.3296,71.3779,71.3103,71.3296,8237.0
2021-04-21 13:40:00,73.83,73.93,73.83,73.87,9654.0,71.3103,71.4069,71.3103,71.3489,9654.0
2021-04-21 13:45:00,73.87,73.89,73.85,73.87,6447.0,71.3489,71.3683,71.3296,71.3489,6447.0
2021-04-21 13:50:00,73.86,73.96,73.86,73.94,13657.0,71.3393,71.4359,71.3393,71.4165,13657.0
2021-04-21 13:55:00,73.95,73.99,73.9,73.91,11941.0,71.4262,71.4648,71.3779,71.3876,11941.0
2021-04-21 14:00:00,73.92,73.96,73.92,73.95,6257.0,71.3972,71.4359,71.3972,71.4262,6257.0
2021-04-21 14:05:00,73.96,74.01,73.93,73.93,7244.0,71.4359,71.4842,71.4069,71.4069,7244.0
2021-04-21 14:10:00,73.91,73.94,73.88,73.93,9353.0,71.3876,71.4165,71.3586,71.4069,9353.0
2021-04-21 14:15:00,73.92,73.96,73.91,73.94,3359.0,71.3972,71.4359,71.3876,71.4165,3359.0
2021-04-21 14:20:00,73.92,73.95,73.91,73.92,3635.0,71.3972,71.4262,71.3876,71.3972,3635.0
2021-04-21 14:25:00,73.93,73.97,73.88,73.9,2553.0,71.4069,71.4455,71.3586,71.3779,2553.0
2021-04-21 14:30:00,73.9,73.96,73.9,73.95,3520.0,71.3779,71.4359,71.3779,71.4262,3520.0
2021-04-21 14:35:00,73.94,73.95,73.92,73.92,4957.0,71.4165,71.4262,71.3972,71.3972,4957.0
2021-04-21 14:40:00,73.93,73.95,73.9,73.94,5584.0,71.4069,71.4262,71.3779,71.4165,5584.0
2021-04-21 14:45:00,73.93,73.93,73.8,73.81,7550.0,71.4069,71.4069,71.2813,71.291,7550.0
2021-04-21 14:50:00,73.82,73.84,73.79,73.84,8118.0,71.3006,71.32,71.2717,71.32,8118.0
2021-04-21 14:55:00,73.84,73.88,73.81,73.86,6516.0,71.32,71.3586,71.291,71.3393,6516.0
2021-04-21 15:00:00,73.85,73.9,73.84,73.9,5263.0,71.3296,71.3779,71.32,71.3779,5263.0
2021-04-21 15:05:00,73.9,73.91,73.87,73.91,15120.0,71.3779,71.3876,71.3489,71.3876,15120.0
2021-04-21 15:10:00,73.91,73.94,73.9,73.92,4635.0,71.3876,71.4165,71.3779,71.3972,4635.0
2021-04-21 15:15:00,73.94,73.96,73.91,73.93,12043.0,71.4165,71.4359,71.3876,71.4069,12043.0
2021-04-21 15:20:00,73.91,73.96,73.9,73.94,5867.0,71.3876,71.4359,71.3779,71.4165,5867.0
2021-04-21 15:25:00,73.95,73.95,73.91,73.91,7172.0,71.4262,71.4262,71.3876,71.3876,7172.0
2021-04-21 15:30:00,73.92,74.09,73.92,74.09,18522.0,71.3972,71.5614,71.3972,71.5614,18522.0
2021-04-21 15:35:00,74.09,74.12,73.99,74.0,45781.0,71.5614,71.5904,71.4648,71.4745,45781.0
2021-04-21 15:40:00,74.0,74.0,73.91,73.92,18903.0,71.4745,71.4745,71.3876,71.3972,18903.0
2021-04-21 15:45:00,73.93,74.0,73.92,73.98,21695.0,71.4069,71.4745,71.3972,71.4552,21695.0
2021-04-21 15:50:00,73.99,73.99,73.85,73.9,36337.0,71.4648,71.4648,71.3296,71.3779,36337.0
2021-04-21 15:55:00,73.9,73.95,73.83,73.93,81406.0,71.3779,71.4262,71.3103,71.4069,81406.0
2021-04-22 09:30:00,74.25,74.25,73.99,74.06,24353.0,71.716,71.716,71.4648,71.5325,24353.0
2021-04-22 09:35:00,74.04,74.26,73.88,73.88,59684.0,71.5131,71.7256,71.3586,71.3586,59684.0
2021-04-22 09:40:00,73.89,73.91,73.76,73.82,29416.0,71.3683,71.3876,71.2427,71.3006,29416.0
2021-04-22 09:45:00,73.8,73.8,73.56,73.7,45937.0,71.2813,71.2813,71.0495,71.1847,45937.0
2021-04-22 09:50:00,73.72,73.94,73.69,73.94,20128.0,71.2041,71.4165,71.1751,71.4165,20128.0
2021-04-22 09:55:00,73.95,74.13,73.89,74.08,16154.0,71.4262,71.6001,71.3683,71.5518,16154.0
2021-04-22 10:00:00,74.08,74.08,73.81,73.91,59984.0,71.5518,71.5518,71.291,71.3876,59984.0
2021-04-22 10:05:00,73.92,74.08,73.92,74.08,13538.0,71.3972,71.5518,71.3972,71.5518,13538.0
2021-04-22 10:10:00,74.11,74.12,73.98,73.99,16223.0,71.5807,71.5904,71.4552,71.4648,16223.0
2021-04-22 10:15:00,74.0,74.0,73.74,73.79,8675.0,71.4745,71.4745,71.2234,71.2717,8675.0
2021-04-22 10:20:00,73.81,73.86,73.67,73.86,15483.0,71.291,71.3393,71.1558,71.3393,15483.0
2021-04-22 10:25:00,73.88,73.93,73.85,73.86,5742.0,71.3586,71.4069,71.3296,71.3393,5742.0
2021-04-22 10:30:00,73.8,73.99,73.8,73.92,15057.0,71.2813,71.4648,71.2813,71.3972,15057.0
2021-04-22 10:35:00,73.93,73.93,73.84,73.86,105229.0,71.4069,71.4069,71.32,71.3393,105229.0
2021-04-22 10:40:00,73.87,73.91,73.87,73.9,4244.0,71.3489,71.3876,71.3489,71.3779,4244.0
2021-04-22 10:45:00,73.91,73.95,73.84,73.87,7123.0,71.3876,71.4262,71.32,71.3489,7123.0
2021-04-22 10:50:00,73.87,74.01,73.87,74.01,20462.0,71.3489,71.4842,71.3489,71.4842,20462.0
2021-04-22 10:55:00,74.02,74.04,73.96,73.99,7263.0,71.4938,71.5131,71.4359,71.4648,7263.0
2021-04-22 11:00:00,73.99,74.02,73.96,74.0,9540.0,71.4648,71.4938,71.4359,71.4745,9540.0
2021-04-22 11:05:00,74.05,74.06,73.98,74.06,9936.0,71.5228,71.5325,71.4552,71.5325,9936.0
2021-04-22 11:10:00,74.03,74.13,74.0,74.13,8833.0,71.5035,71.6001,71.4745,71.6001,8833.0
2021-04-22 11:15:00,74.13,74.21,74.11,74.15,9905.0,71.6001,71.6773,71.5807,71.6194,9905.0
2021-04-22 11:20:00,74.17,74.19,74.13,74.14,5869.0,71.6387,71.658,71.6001,71.6097,5869.0
2021-04-22 11:25:00,74.15,74.18,74.14,74.16,3828.0,71.6194,71.6484,71.6097,71.629,3828.0
2021-04-22 11:30:00,74.16,74.24,74.14,74.23,10116.0,71.629,71.7063,71.6097,71.6966,10116.0
2021-04-22 11:35:00,74.23,74.29,74.22,74.24,4989.0,71.6966,71.7546,71.687,71.7063,4989.0
2021-04-22 11:40:00,74.22,74.23,74.17,74.2,8788.0,71.687,71.6966,71.6387,71.6677,8788.0
2021-04-22 11:45:00,74.24,74.24,74.12,74.15,11991.0,71.7063,71.7063,71.5904,71.6194,11991.0
2021-04-22 11:50:00,74.16,74.22,74.13,74.22,28449.0,71.629,71.687,71.6001,71.687,28449.0
2021-04-22 11:55:00,74.23,74.27,74.22,74.26,26646.0,71.6966,71.7353,71.687,71.7256,26646.0
2021-04-22 12:00:00,74.24,74.24,74.1,74.1,8820.0,71.7063,71.7063,71.5711,71.5711,8820.0
2021-04-22 12:05:00,74.13,74.15,74.1,74.12,9211.0,71.6001,71.6194,71.5711,71.5904,9211.0
2021-04-22 12:10:00,74.12,74.13,74.12,74.13,300.0,71.5904,71.6001,71.5904,71.6001,300.0
2021-04-22 12:15:00,74.13,74.18,74.13,74.14,8385.0,71.6001,71.6484,71.6001,71.6097,8385.0
2021-04-22 12:20:00,74.15,74.16,74.13,74.16,2724.0,71.6194,71.629,71.6001,71.629,2724.0
2021-04-22 12:25:00,74.18,74.2,74.16,74.16,6835.0,71.6484,71.6677,71.629,71.629,6835.0
2021-04-22 12:30:00,74.15,74.18,74.13,74.17,3820.0,71.6194,71.6484,71.6001,71.6387,3820.0
2021-04-22 12:35:00,74.17,74.21,74.16,74.21,3971.0,71.6387,71.6773,71.629,71.6773,3971.0
2021-04-22 12:40:00,74.2,74.26,74.2,74.26,1843.0,71.6677,71.7256,71.6677,71.7256,1843.0
2021-04-22 12:45:00,74.26,74.28,74.25,74.25,4307.0,71.7256,71.7449,71.716,71.716,4307.0
2021-04-22 12:50:00,74.24,74.32,74.23,74.32,4750.0,71.7063,71.7836,71.6966,71.7836,4750.0
2021-04-22 12:55:00,74.33,74.4,74.32,74.36,8413.0,71.7932,71.8608,71.7836,71.8222,8413.0
2021-04-22 13:00:00,74.37,74.41,74.33,74.41,6659.0,71.8319,71.8705,71.7932,71.8705,6659.0
2021-04-22 13:05:00,74.41,74.42,73.93,73.98,34844.0,71.8705,71.8802,71.4069,71.4552,34844.0
2021-04-22 13:10:00,73.93,73.96,73.74,73.95,33770.0,71.4069,71.4359,71.2234,71.4262,33770.0
2021-04-22 13:15:00,73.92,73.96,73.66,73.67,17008.0,71.3972,71.4359,71.1461,71.1558,17008.0
2021-04-22 13:20:00,73.66,73.9,73.63,73.84,45689.0,71.1461,71.3779,71.1171,71.32,45689.0
2021-04-22 13:25:00,73.89,74.09,73.79,74.03,40660.0,71.3683,71.5614,71.2717,71.5035,40660.0
2021-04-22 13:30:00,74.03,74.07,73.93,74.07,8959.0,71.5035,71.5421,71.4069,71.5421,8959.0
2021-04-22 13:35:00,74.06,74.06,73.91,73.98,7467.0,71.5325,71.5325,71.3876,71.4552,7467.0
2021-04-22 13:40:00,73.91,73.91,73.59,73.59,7455.0,71.3876,71.3876,71.0785,71.0785,7455.0
2021-04-22 13:45:00,73.59,73.75,73.55,73.57,41547.0,71.0785,71.233,71.0399,71.0592,41547.0
2021-04-22 13:50:00,73.55,73.6,73.36,73.37,13543.0,71.0399,71.0881,70.8563,70.866,13543.0
2021-04-22 13:55:00,73.36,73.42,73.31,73.33,31201.0,70.8563,70.9143,70.808,70.8274,31201.0
2021-04-22 14:00:00,73.31,73.31,73.16,73.21,31706.0,70.808,70.808,70.6632,70.7115,31706.0
2021-04-22 14:05:00,73.19,73.52,73.14,73.5,25185.0,70.6921,71.0109,70.6438,70.9916,25185.0
2021-04-22 14:10:00,73.49,73.52,73.39,73.52,15474.0,70.9819,71.0109,70.8853,71.0109,15474.0
2021-04-22 14:15:00,73.53,73.55,73.46,73.55,23612.0,71.0205,71.0399,70.9529,71.0399,23612.0
2021-04-22 14:20:00,73.56,73.56,73.42,73.49,9089.0,71.0495,71.0495,70.9143,70.9819,9089.0
2021-04-22 14:25:00,73.48,73.63,73.42,73.63,20885.0,70.9722,71.1171,70.9143,71.1171,20885.0
2021-04-22 14:30:00,73.63,73.69,73.62,73.68,9954.0,71.1171,71.1751,71.1075,71.1654,9954.0
2021-04-22 14:35:00,73.66,73.73,73.66,73.72,3205.0,71.1461,71.2137,71.1461,71.2041,3205.0
2021-04-22 14:40:00,73.72,73.83,73.7,73.83,6886.0,71.2041,71.3103,71.1847,71.3103,6886.0
2021-04-22 14:45:00,73.83,73.84,73.73,73.77,7254.0,71.3103,71.32,71.2137,71.2523,7254.0
2021-04-22 14:50:00,73.79,73.82,73.68,73.76,9679.0,71.2717,71.3006,71.1654,71.2427,9679.0
2021-04-22 14:55:00,73.77,73.86,73.75,73.8,8594.0,71.2523,71.3393,71.233,71.2813,8594.0
2021-04-22 15:00:00,73.79,73.88,73.79,73.84,8095.0,71.2717,71.3586,71.2717,71.32,8095.0
2021-04-22 15:05:00,73.83,73.85,73.53,73.54,16912.0,71.3103,71.3296,71.0205,71.0302,16912.0
2021-04-22 15:10:00,73.54,73.6,73.53,73.55,5866.0,71.0302,71.0881,71.0205,71.0399,5866.0
2021-04-22 15:15:00,73.54,73.55,73.41,73.47,11599.0,71.0302,71.0399,70.9046,70.9626,11599.0
2021-04-22 15:20:00,73.47,73.53,73.41,73.41,41108.0,70.9626,71.0205,70.9046,70.9046,41108.0
2021-04-22 15:25:00,73.41,73.52,73.39,73.52,39351.0,70.9046,71.0109,70.8853,71.0109,39351.0
2021-04-22 15:30:00,73.54,73.64,73.52,73.58,15155.0,71.0302,71.1268,71.0109,71.0688,15155.0
2021-04-22 15:35:00,73.56,73.66,73.55,73.6,17831.0,71.0495,71.1461,71.0399,71.0881,17831.0
2021-04-22 15:40:00,73.61,73.66,73.59,73.64,10806.0,71.0978,71.1461,71.0785,71.1268,10806.0
2021-04-22 15:45:00,73.65,73.77,73.55,73.58,21311.0,71.1364,71.2523,71.0399,71.0688,21311.0
2021-04-22 15:50:00,73.59,73.76,73.57,73.7,11664.0,71.0785,71.2427,71.0592,71.1847,11664.0
2021-04-22 15:55:00,73.71,73.76,73.66,73.71,86315.0,71.1944,71.2427,71.1461,71.1944,86315.0
2021-04-23 09:30:00,74.06,74.09,73.86,73.93,15915.0,71.5325,71.5614,71.3393,71.4069,15915.0
2021-04-23 09:35:00,73.92,74.09,73.92,73.92,25737.0,71.3972,71.5614,71.3972,71.3972,25737.0
2021-04-23 09:40:00,73.96,73.96,73.77,73.88,19436.0,71.4359,71.4359,71.2523,71.3586,19436.0
2021-04-23 09:45:00,73.83,74.07,73.83,74.07,14538.0,71.3103,71.5421,71.3103,71.5421,14538.0
2021-04-23 09:50:00,74.08,74.25,74.05,74.21,14585.0,71.5518,71.716,71.5228,71.6773,14585.0
2021-04-23 09:55:00,74.24,74.33,74.2,74.32,10000.0,71.7063,71.7932,71.6677,71.7836,10000.0
2021-04-23 10:00:00,74.33,74.58,74.33,74.5,101263.0,71.7932,72.0347,71.7932,71.9574,101263.0
2021-04-23 10:05:00,74.5,74.54,74.45,74.5,12882.0,71.9574,71.9961,71.9091,71.9574,12882.0
2021-04-23 10:10:00,74.48,74.52,74.42,74.5,8788.0,71.9381,71.9768,71.8802,71.9574,8788.0
2021-04-23 10:15:00,74.48,74.51,74.2,74.24,36970.0,71.9381,71.9671,71.6677,71.7063,36970.0
2021-04-23 10:20:00,74.24,74.32,74.2,74.28,9736.0,71.7063,71.7836,71.6677,71.7449,9736.0
2021-04-23 10:25:00,74.27,74.4,74.26,74.38,10637.0,71.7353,71.8608,71.7256,71.8415,10637.0
2021-04-23 10:30:00,74.39,74.48,74.31,74.47,12947.0,71.8512,71.9381,71.7739,71.9285,12947.0
2021-04-23 10:35:00,74.46,74.61,74.45,74.56,17317.0,71.9188,72.0637,71.9091,72.0154,17317.0
2021-04-23 10:40:00,74.56,74.61,74.5,74.5,9421.0,72.0154,72.0637,71.9574,71.9574,9421.0
2021-04-23 10:45:00,74.51,74.57,74.49,74.56,4680.0,71.9671,72.025,71.9478,72.0154,4680.0
2021-04-23 10:50:00,74.51,74.56,74.48,74.5,12888.0,71.9671,72.0154,71.9381,71.9574,12888.0
2021-04-23 10:55:00,74.48,74.67,74.48,74.65,19640.0,71.9381,72.1216,71.9381,72.1023,19640.0
2021-04-23 11:00:00,74.65,74.8,74.63,74.8,7614.0,72.1023,72.2472,72.083,72.2472,7614.0
2021-04-23 11:05:00,74.79,74.84,74.71,74.71,84152.0,72.2375,72.2858,72.1603,72.1603,84152.0
2021-04-23 11:10:00,74.73,74.74,74.66,74.7,5036.0,72.1796,72.1892,72.112,72.1506,5036.0
2021-04-23 11:15:00,74.73,74.81,74.72,74.81,10605.0,72.1796,72.2569,72.1699,72.2569,10605.0
2021-04-23 11:20:00,74.81,74.81,74.69,74.71,18959.0,72.2569,72.2569,72.1409,72.1603,18959.0
2021-04-23 11:25:00,74.69,74.74,74.69,74.73,2702.0,72.1409,72.1892,72.1409,72.1796,2702.0
2021-04-23 11:30:00,74.71,74.74,74.68,74.71,3965.0,72.1603,72.1892,72.1313,72.1603,3965.0
2021-04-23 11:35:00,74.71,74.77,74.69,74.71,7750.0,72.1603,72.2182,72.1409,72.1603,7750.0
2021-04-23 11:40:00,74.71,74.72,74.61,74.67,6919.0,72.1603,72.1699,72.0637,72.1216,6919.0
2021-04-23 11:45:00,74.67,74.76,74.66,74.72,4044.0,72.1216,72.2086,72.112,72.1699,4044.0
2021-04-23 11:50:00,74.69,74.73,74.67,74.73,6584.0,72.1409,72.1796,72.1216,72.1796,6584.0
2021-04-23 11:55:00,74.74,74.77,74.73,74.73,12271.0,72.1892,72.2182,72.1796,72.1796,12271.0
2021-04-23 12:00:00,74.73,74.74,74.7,74.73,3900.0,72.1796,72.1892,72.1506,72.1796,3900.0
2021-04-23 12:05:00,74.74,74.79,74.73,74.78,6346.0,72.1892,72.2375,72.1796,72.2279,6346.0
2021-04-23 12:10:00,74.78,74.79,74.73,74.79,6571.0,72.2279,72.2375,72.1796,72.2375,6571.0
2021-04-23 12:15:00,74.8,74.82,74.78,74.79,3300.0,72.2472,72.2665,72.2279,72.2375,3300.0
2021-04-23 12:20:00,74.81,74.82,74.77,74.81,1211.0,72.2569,72.2665,72.2182,72.2569,1211.0
2021-04-23 12:25:00,74.78,74.78,74.7,74.7,1300.0,72.2279,72.2279,72.1506,72.1506,1300.0
2021-04-23 12:30:00,74.71,74.75,74.7,74.73,2534.0,72.1603,72.1989,72.1506,72.1796,2534.0
2021-04-23 12:35:00,74.73,74.78,74.72,74.76,22594.0,72.1796,72.2279,72.1699,72.2086,22594.0
2021-04-23 12:40:00,74.78,74.82,74.77,74.81,18398.0,72.2279,72.2665,72.2182,72.2569,18398.0
2021-04-23 12:45:00,74.81,74.87,74.76,74.86,6639.0,72.2569,72.3148,72.2086,72.3051,6639.0
2021-04-23 12:50:00,74.87,74.9,74.81,74.84,4816.0,72.3148,72.3438,72.2569,72.2858,4816.0
2021-04-23 12:55:00,74.84,74.87,74.81,74.84,4480.0,72.2858,72.3148,72.2569,72.2858,4480.0
2021-04-23 13:00:00,74.84,74.86,74.84,74.86,4078.0,72.2858,72.3051,72.2858,72.3051,4078.0
2021-04-23 13:05:00,74.87,74.96,74.86,74.94,13248.0,72.3148,72.4017,72.3051,72.3824,13248.0
2021-04-23 13:10:00,74.96,74.97,74.91,74.91,5128.0,72.4017,72.4114,72.3534,72.3534,5128.0
2021-04-23 13:15:00,74.92,74.94,74.89,74.92,1300.0,72.3631,72.3824,72.3341,72.3631,1300.0
2021-04-23 13:20:00,74.92,74.96,74.92,74.95,3575.0,72.3631,72.4017,72.3631,72.3921,3575.0
2021-04-23 13:25:00,74.96,74.99,74.94,74.99,5100.0,72.4017,72.4307,72.3824,72.4307,5100.0
2021-04-23 13:30:00,74.99,75.04,74.99,75.04,12127.0,72.4307,72.479,72.4307,72.479,12127.0
2021-04-23 13:35:00,75.05,75.1,75.04,75.1,2533.0,72.4887,72.537,72.479,72.537,2533.0
2021-04-23 13:40:00,75.1,75.14,75.08,75.12,8921.0,72.537,72.5756,72.5176,72.5563,8921.0
2021-04-23 13:45:00,75.12,75.12,75.04,75.05,6895.0,72.5563,72.5563,72.479,72.4887,6895.0
2021-04-23 13:50:00,75.06,75.09,75.05,75.08,5856.0,72.4983,72.5273,72.4887,72.5176,5856.0
2021-04-23 13:55:00,75.08,75.08,75.0,75.01,5882.0,72.5176,72.5176,72.4404,72.45,5882.0
2021-04-23 14:00:00,75.02,75.07,75.02,75.06,12542.0,72.4597,72.508,72.4597,72.4983,12542.0
2021-04-23 14:05:00,75.04,75.11,75.04,75.08,16754.0,72.479,72.5466,72.479,72.5176,16754.0
2021-04-23 14:10:00,75.08,75.1,75.07,75.08,4195.0,72.5176,72.537,72.508,72.5176,4195.0
2021-04-23 14:15:00,75.08,75.09,75.03,75.03,8834.0,72.5176,72.5273,72.4693,72.4693,8834.0
2021-04-23 14:20:00,75.07,75.07,75.04,75.05,2878.0,72.508,72.508,72.479,72.4887,2878.0
2021-04-23 14:25:00,75.07,75.08,75.02,75.05,4928.0,72.508,72.5176,72.4597,72.4887,4928.0
2021-04-23 14:30:00,75.06,75.14,75.06,75.14,8037.0,72.4983,72.5756,72.4983,72.5756,8037.0
2021-04-23 14:35:00,75.13,75.13,75.08,75.09,8795.0,72.5659,72.5659,72.5176,72.5273,8795.0
2021-04-23 14:40:00,75.09,75.14,75.09,75.13,4284.0,72.5273,72.5756,72.5273,72.5659,4284.0
2021-04-23 14:45:00,75.13,75.16,75.07,75.11,6298.0,72.5659,72.5949,72.508,72.5466,6298.0
2021-04-23 14:50:00,75.1,75.17,75.1,75.15,6297.0,72.537,72.6046,72.537,72.5853,6297.0
2021-04-23 14:55:00,75.14,75.16,75.13,75.13,4374.0,72.5756,72.5949,72.5659,72.5659,4374.0
2021-04-23 15:00:00,75.16,75.17,75.14,75.15,12067.0,72.5949,72.6046,72.5756,72.5853,12067.0
2021-04-23 15:05:00,75.13,75.18,75.13,75.16,7577.0,72.5659,72.6142,72.5659,72.5949,7577.0
2021-04-23 15:10:00,75.17,75.18,75.13,75.14,2906.0,72.6046,72.6142,72.5659,72.5756,2906.0
2021-04-23 15:15:00,75.13,75.2,75.13,75.2,7892.0,72.5659,72.6335,72.5659,72.6335,7892.0
2021-04-23 15:20:00,75.21,75.25,75.18,75.25,2367.0,72.6432,72.6818,72.6142,72.6818,2367.0
2021-04-23 15:25:00,75.25,75.26,75.19,75.2,7151.0,72.6818,72.6915,72.6239,72.6335,7151.0
2021-04-23 15:30:00,75.19,75.27,75.18,75.27,13540.0,72.6239,72.7012,72.6142,72.7012,13540.0
2021-04-23 15:35:00,75.27,75.3,75.22,75.24,11163.0,72.7012,72.7301,72.6529,72.6722,11163.0
2021-04-23 15:40:00,75.23,75.26,75.21,75.24,20749.0,72.6625,72.6915,72.6432,72.6722,20749.0
2021-04-23 15:45:00,75.24,75.25,75.19,75.21,16136.0,72.6722,72.6818,72.6239,72.6432,16136.0
2021-04-23 15:50:00,75.22,75.22,75.09,75.11,61379.0,72.6529,72.6529,72.5273,72.5466,61379.0
2021-04-23 15:55:00,75.11,75.14,75.05,75.12,206152.0,72.5466,72.5756,72.4887,72.5563,206152.0
2021-04-26 09:30:00,75.59,75.73,75.49,75.53,57066.0,73.0102,73.1455,72.9136,72.9523,57066.0
2021-04-26 09:35:00,75.53,75.8,75.53,75.65,25952.0,72.9523,73.2131,72.9523,73.0682,25952.0
2021-04-26 09:40:00,75.62,75.65,75.43,75.54,36175.0,73.0392,73.0682,72.8557,72.9619,36175.0
2021-04-26 09:45:00,75.53,75.55,75.4,75.4,8237.0,72.9523,72.9716,72.8267,72.8267,8237.0
2021-04-26 09:50:00,75.44,75.45,75.12,75.23,37612.0,72.8654,72.875,72.5563,72.6625,37612.0
2021-04-26 09:55:00,75.23,75.39,75.23,75.38,18379.0,72.6625,72.8171,72.6625,72.8074,18379.0
2021-04-26 10:00:00,75.38,75.38,75.18,75.3,24491.0,72.8074,72.8074,72.6142,72.7301,24491.0
2021-04-26 10:05:00,75.31,75.48,75.28,75.48,9413.0,72.7398,72.904,72.7108,72.904,9413.0
2021-04-26 10:10:00,75.52,75.53,75.42,75.51,7132.0,72.9426,72.9523,72.846,72.933,7132.0
2021-04-26 10:15:00,75.48,75.5,75.23,75.29,21398.0,72.904,72.9233,72.6625,72.7205,21398.0
2021-04-26 10:20:00,75.28,75.41,75.23,75.4,6209.0,72.7108,72.8364,72.6625,72.8267,6209.0
2021-04-26 10:25:00,75.43,75.43,75.25,75.28,6362.0,72.8557,72.8557,72.6818,72.7108,6362.0
2021-04-26 10:30:00,75.3,75.43,75.27,75.42,9127.0,72.7301,72.8557,72.7012,72.846,9127.0
2021-04-26 10:35:00,75.43,75.5,75.34,75.34,8633.0,72.8557,72.9233,72.7688,72.7688,8633.0
2021-04-26 10:40:00,75.34,75.35,75.18,75.21,12883.0,72.7688,72.7784,72.6142,72.6432,12883.0
2021-04-26 10:45:00,75.21,75.21,75.06,75.06,10442.0,72.6432,72.6432,72.4983,72.4983,10442.0
2021-04-26 10:50:00,75.05,75.12,75.01,75.04,9298.0,72.4887,72.5563,72.45,72.479,9298.0
2021-04-26 10:55:00,75.08,75.23,75.06,75.21,6829.0,72.5176,72.6625,72.4983,72.6432,6829.0
2021-04-26 11:00:00,75.21,75.27,75.19,75.27,10329.0,72.6432,72.7012,72.6239,72.7012,10329.0
2021-04-26 11:05:00,75.26,75.33,75.22,75.32,22848.0,72.6915,72.7591,72.6529,72.7494,22848.0
2021-04-26 11:10:00,75.32,75.36,75.27,75.36,7917.0,72.7494,72.7881,72.7012,72.7881,7917.0
2021-04-26 11:15:00,75.37,75.38,75.24,75.25,14490.0,72.7977,72.8074,72.6722,72.6818,14490.0
2021-04-26 11:20:00,75.25,75.35,75.24,75.34,8814.0,72.6818,72.7784,72.6722,72.7688,8814.0
2021-04-26 11:25:00,75.32,75.38,75.29,75.3,6824.0,72.7494,72.8074,72.7205,72.7301,6824.0
2021-04-26 11:30:00,75.33,75.41,75.31,75.35,7763.0,72.7591,72.8364,72.7398,72.7784,7763.0
2021-04-26 11:35:00,75.36,75.4,75.33,75.35,9049.0,72.7881,72.8267,72.7591,72.7784,9049.0
2021-04-26 11:40:00,75.33,75.33,75.27,75.27,2725.0,72.7591,72.7591,72.7012,72.7012,2725.0
2021-04-26 11:45:00,75.28,75.31,75.17,75.18,8643.0,72.7108,72.7398,72.6046,72.6142,8643.0
2021-04-26 11:50:00,75.18,75.2,75.14,75.2,6856.0,72.6142,72.6335,72.5756,72.6335,6856.0
2021-04-26 11:55:00,75.22,75.26,75.19,75.21,5656.0,72.6529,72.6915,72.6239,72.6432,5656.0
2021-04-26 12:00:00,75.17,75.19,75.14,75.18,4354.0,72.6046,72.6239,72.5756,72.6142,4354.0
2021-04-26 12:05:00,75.15,75.15,75.08,75.09,6314.0,72.5853,72.5853,72.5176,72.5273,6314.0
2021-04-26 12:10:00,75.06,75.11,75.04,75.09,7354.0,72.4983,72.5466,72.479,72.5273,7354.0
2021-04-26 12:15:00,75.09,75.13,75.07,75.12,6700.0,72.5273,72.5659,72.508,72.5563,6700.0
2021-04-26 12:20:00,75.12,75.15,75.08,75.09,5860.0,72.5563,72.5853,72.5176,72.5273,5860.0
2021-04-26 12:25:00,75.09,75.13,75.08,75.13,9038.0,72.5273,72.5659,72.5176,72.5659,9038.0
2021-04-26 12:30:00,75.12,75.15,75.09,75.15,3965.0,72.5563,72.5853,72.5273,72.5853,3965.0
2021-04-26 12:35:00,75.14,75.2,75.14,75.19,4800.0,72.5756,72.6335,72.5756,72.6239,4800.0
2021-04-26 12:40:00,75.19,75.22,75.19,75.21,2350.0,72.6239,72.6529,72.6239,72.6432,2350.0
2021-04-26 12:45:00,75.21,75.23,75.16,75.17,9326.0,72.6432,72.6625,72.5949,72.6046,9326.0
2021-04-26 12:50:00,75.16,75.23,75.15,75.23,6763.0,72.5949,72.6625,72.5853,72.6625,6763.0
2021-04-26 12:55:00,75.23,75.25,75.12,75.12,6950.0,72.6625,72.6818,72.5563,72.5563,6950.0
2021-04-26 13:00:00,75.12,75.19,75.12,75.19,17549.0,72.5563,72.6239,72.5563,72.6239,17549.0
2021-04-26 13:05:00,75.2,75.26,75.2,75.22,15301.0,72.6335,72.6915,72.6335,72.6529,15301.0
2021-04-26 13:10:00,75.21,75.23,75.2,75.22,6391.0,72.6432,72.6625,72.6335,72.6529,6391.0
2021-04-26 13:15:00,75.22,75.23,75.2,75.23,8928.0,72.6529,72.6625,72.6335,72.6625,8928.0
2021-04-26 13:20:00,75.25,75.25,75.17,75.19,7493.0,72.6818,72.6818,72.6046,72.6239,7493.0
2021-04-26 13:25:00,75.2,75.23,75.18,75.21,8503.0,72.6335,72.6625,72.6142,72.6432,8503.0
2021-04-26 13:30:00,75.21,75.22,75.14,75.15,11469.0,72.6432,72.6529,72.5756,72.5853,11469.0
2021-04-26 13:35:00,75.14,75.16,75.1,75.1,9262.0,72.5756,72.5949,72.537,72.537,9262.0
2021-04-26 13:40:00,75.1,75.18,75.08,75.18,7329.0,72.537,72.6142,72.5176,72.6142,7329.0
2021-04-26 13:45:00,75.16,75.24,75.15,75.24,7498.0,72.5949,72.6722,72.5853,72.6722,7498.0
2021-04-26 13:50:00,75.24,75.28,75.24,75.27,3751.0,72.6722,72.7108,72.6722,72.7012,3751.0
2021-04-26 13:55:00,75.27,75.29,75.24,75.28,5690.0,72.7012,72.7205,72.6722,72.7108,5690.0
2021-04-26 14:00:00,75.28,75.32,75.28,75.31,4720.0,72.7108,72.7494,72.7108,72.7398,4720.0
2021-04-26 14:05:00,75.3,75.31,75.22,75.24,4900.0,72.7301,72.7398,72.6529,72.6722,4900.0
2021-04-26 14:10:00,75.24,75.25,75.22,75.23,6666.0,72.6722,72.6818,72.6529,72.6625,6666.0
2021-04-26 14:15:00,75.24,75.27,75.22,75.26,3610.0,72.6722,72.7012,72.6529,72.6915,3610.0
2021-04-26 14:20:00,75.24,75.28,75.23,75.28,4070.0,72.6722,72.7108,72.6625,72.7108,4070.0
2021-04-26 14:25:00,75.27,75.33,75.27,75.33,10666.0,72.7012,72.7591,72.7012,72.7591,10666.0
2021-04-26 14:30:00,75.34,75.34,75.27,75.3,5756.0,72.7688,72.7688,72.7012,72.7301,5756.0
2021-04-26 14:35:00,75.29,75.31,75.27,75.28,8296.0,72.7205,72.7398,72.7012,72.7108,8296.0
2021-04-26 14:40:00,75.28,75.33,75.27,75.31,7989.0,72.7108,72.7591,72.7012,72.7398,7989.0
2021-04-26 14:45:00,75.3,75.33,75.27,75.33,8067.0,72.7301,72.7591,72.7012,72.7591,8067.0
2021-04-26 14:50:00,75.32,75.41,75.32,75.41,9692.0,72.7494,72.8364,72.7494,72.8364,9692.0
2021-04-26 14:55:00,75.4,75.45,75.39,75.45,9573.0,72.8267,72.875,72.8171,72.875,9573.0
2021-04-26 15:00:00,75.45,75.45,75.37,75.44,13975.0,72.875,72.875,72.7977,72.8654,13975.0
2021-04-26 15:05:00,75.44,75.48,75.43,75.48,11183.0,72.8654,72.904,72.8557,72.904,11183.0
2021-04-26 15:10:00,75.48,75.49,75.41,75.42,8860.0,72.904,72.9136,72.8364,72.846,8860.0
2021-04-26 15:15:00,75.41,75.45,75.41,75.44,7003.0,72.8364,72.875,72.8364,72.8654,7003.0
2021-04-26 15:20:00,75.45,75.5,75.44,75.45,11716.0,72.875,72.9233,72.8654,72.875,11716.0
2021-04-26 15:25:00,75.45,75.48,75.29,75.31,24297.0,72.875,72.904,72.7205,72.7398,24297.0
2021-04-26 15:30:00,75.29,75.37,75.25,75.37,19515.0,72.7205,72.7977,72.6818,72.7977,19515.0
2021-04-26 15:35:00,75.39,75.47,75.36,75.47,26045.0,72.8171,72.8943,72.7881,72.8943,26045.0
2021-04-26 15:40:00,75.46,75.5,75.42,75.45,13720.0,72.8847,72.9233,72.846,72.875,13720.0
2021-04-26 15:45:00,75.45,75.49,75.4,75.4,35007.0,72.875,72.9136,72.8267,72.8267,35007.0
2021-04-26 15:50:00,75.39,75.5,75.38,75.49,31724.0,72.8171,72.9233,72.8074,72.9136,31724.0
2021-04-26 15:55:00,75.5,75.5,75.42,75.48,34702.0,72.9233,72.9233,72.846,72.904,34702.0
2021-04-27 09:30:00,75.93,75.97,75.64,75.76,49481.0,73.3386,73.3773,73.0585,73.1744,49481.0
2021-04-27 09:35:00,75.71,75.91,75.67,75.79,58762.0,73.1261,73.3193,73.0875,73.2034,58762.0
2021-04-27 09:40:00,75.83,75.87,75.65,75.7,35760.0,73.242,73.2807,73.0682,73.1165,35760.0
2021-04-27 09:45:00,75.71,75.82,75.62,75.81,28581.0,73.1261,73.2324,73.0392,73.2227,28581.0
2021-04-27 09:50:00,75.81,76.19,75.81,76.16,30300.0,73.2227,73.5898,73.2227,73.5608,30300.0
2021-04-27 09:55:00,76.16,76.18,76.05,76.07,48596.0,73.5608,73.5801,73.4545,73.4739,48596.0
2021-04-27 10:00:00,76.05,76.21,75.96,76.2,22626.0,73.4545,73.6091,73.3676,73.5994,22626.0
2021-04-27 10:05:00,76.2,76.25,76.12,76.13,17149.0,73.5994,73.6477,73.5221,73.5318,17149.0
2021-04-27 10:10:00,76.15,76.17,76.03,76.15,11411.0,73.5511,73.5704,73.4352,73.5511,11411.0
2021-04-27 10:15:00,76.16,76.16,76.04,76.05,18752.0,73.5608,73.5608,73.4449,73.4545,18752.0
2021-04-27 10:20:00,76.05,76.15,76.05,76.15,12490.0,73.4545,73.5511,73.4545,73.5511,12490.0
2021-04-27 10:25:00,76.14,76.27,76.1,76.24,14984.0,73.5415,73.667,73.5028,73.6381,14984.0
2021-04-27 10:30:00,76.27,76.31,76.23,76.28,20294.0,73.667,73.7057,73.6284,73.6767,20294.0
2021-04-27 10:35:00,76.28,76.33,76.17,76.3,25587.0,73.6767,73.725,73.5704,73.696,25587.0
2021-04-27 10:40:00,76.3,76.41,76.29,76.38,12793.0,73.696,73.8022,73.6863,73.7733,12793.0
2021-04-27 10:45:00,76.38,76.45,76.37,76.45,14324.0,73.7733,73.8409,73.7636,73.8409,14324.0
2021-04-27 10:50:00,76.45,76.46,76.41,76.41,8100.0,73.8409,73.8505,73.8022,73.8022,8100.0
2021-04-27 10:55:00,76.42,76.46,76.36,76.46,16643.0,73.8119,73.8505,73.754,73.8505,16643.0
2021-04-27 11:00:00,76.45,76.56,76.41,76.46,15032.0,73.8409,73.9471,73.8022,73.8505,15032.0
2021-04-27 11:05:00,76.47,76.55,76.47,76.52,31530.0,73.8602,73.9375,73.8602,73.9085,31530.0
2021-04-27 11:10:00,76.53,76.54,76.46,76.48,9347.0,73.9182,73.9278,73.8505,73.8699,9347.0
2021-04-27 11:15:00,76.47,76.55,76.47,76.51,15463.0,73.8602,73.9375,73.8602,73.8988,15463.0
2021-04-27 11:20:00,76.52,76.64,76.51,76.64,14580.0,73.9085,74.0244,73.8988,74.0244,14580.0
2021-04-27 11:25:00,76.64,76.65,76.57,76.59,17805.0,74.0244,74.0341,73.9568,73.9761,17805.0
2021-04-27 11:30:00,76.6,76.62,76.48,76.5,7639.0,73.9858,74.0051,73.8699,73.8892,7639.0
2021-04-27 11:35:00,76.51,76.54,76.47,76.54,9632.0,73.8988,73.9278,73.8602,73.9278,9632.0
2021-04-27 11:40:00,76.54,76.58,76.48,76.56,15454.0,73.9278,73.9664,73.8699,73.9471,15454.0
2021-04-27 11:45:00,76.58,76.61,76.55,76.55,18792.0,73.9664,73.9954,73.9375,73.9375,18792.0
2021-04-27 11:50:00,76.55,76.56,76.49,76.51,8459.0,73.9375,73.9471,73.8795,73.8988,8459.0
2021-04-27 11:55:00,76.52,76.57,76.52,76.53,9239.0,73.9085,73.9568,73.9085,73.9182,9239.0
2021-04-27 12:00:00,76.54,76.62,76.53,76.53,29969.0,73.9278,74.0051,73.9182,73.9182,29969.0
2021-04-27 12:05:00,76.53,76.53,76.48,76.5,8936.0,73.9182,73.9182,73.8699,73.8892,8936.0
2021-04-27 12:10:00,76.5,76.53,76.46,76.51,13644.0,73.8892,73.9182,73.8505,73.8988,13644.0
2021-04-27 12:15:00,76.52,76.63,76.52,76.6,10970.0,73.9085,74.0147,73.9085,73.9858,10970.0
2021-04-27 12:20:00,76.59,76.62,76.57,76.62,11070.0,73.9761,74.0051,73.9568,74.0051,11070.0
2021-04-27 12:25:00,76.6,76.6,76.5,76.55,8304.0,73.9858,73.9858,73.8892,73.9375,8304.0
2021-04-27 12:30:00,76.55,76.55,76.4,76.43,13044.0,73.9375,73.9375,73.7926,73.8216,13044.0
2021-04-27 12:35:00,76.42,76.43,76.37,76.39,15260.0,73.8119,73.8216,73.7636,73.7829,15260.0
2021-04-27 12:40:00,76.39,76.4,76.27,76.31,21288.0,73.7829,73.7926,73.667,73.7057,21288.0
2021-04-27 12:45:00,76.3,76.32,76.22,76.24,22188.0,73.696,73.7153,73.6187,73.6381,22188.0
2021-04-27 12:50:00,76.24,76.24,76.15,76.2,28518.0,73.6381,73.6381,73.5511,73.5994,28518.0
2021-04-27 12:55:00,76.2,76.24,76.18,76.23,7898.0,73.5994,73.6381,73.5801,73.6284,7898.0
2021-04-27 13:00:00,76.24,76.28,76.18,76.28,8944.0,73.6381,73.6767,73.5801,73.6767,8944.0
2021-04-27 13:05:00,76.3,76.37,76.29,76.36,12629.0,73.696,73.7636,73.6863,73.754,12629.0
2021-04-27 13:10:00,76.35,76.39,76.32,76.35,9300.0,73.7443,73.7829,73.7153,73.7443,9300.0
2021-04-27 13:15:00,76.35,76.44,76.35,76.43,9746.0,73.7443,73.8312,73.7443,73.8216,9746.0
2021-04-27 13:20:00,76.42,76.49,76.42,76.45,6881.0,73.8119,73.8795,73.8119,73.8409,6881.0
2021-04-27 13:25:00,76.45,76.49,76.43,76.49,3300.0,73.8409,73.8795,73.8216,73.8795,3300.0
2021-04-27 13:30:00,76.48,76.52,76.42,76.43,4203.0,73.8699,73.9085,73.8119,73.8216,4203.0
2021-04-27 13:35:00,76.45,76.48,76.45,76.47,4000.0,73.8409,73.8699,73.8409,73.8602,4000.0
2021-04-27 13:40:00,76.47,76.53,76.46,76.5,5103.0,73.8602,73.9182,73.8505,73.8892,5103.0
2021-04-27 13:45:00,76.49,76.49,76.39,76.43,7286.0,73.8795,73.8795,73.7829,73.8216,7286.0
2021-04-27 13:50:00,76.44,76.47,76.42,76.47,6534.0,73.8312,73.8602,73.8119,73.8602,6534.0
2021-04-27 13:55:00,76.48,76.49,76.42,76.44,7652.0,73.8699,73.8795,73.8119,73.8312,7652.0
2021-04-27 14:00:00,76.44,76.46,76.29,76.32,12074.0,73.8312,73.8505,73.6863,73.7153,12074.0
2021-04-27 14:05:00,76.33,76.41,76.33,76.37,7591.0,73.725,73.8022,73.725,73.7636,7591.0
2021-04-27 14:10:00,76.37,76.46,76.37,76.4,6545.0,73.7636,73.8505,73.7636,73.7926,6545.0
2021-04-27 14:15:00,76.39,76.4,76.35,76.37,4892.0,73.7829,73.7926,73.7443,73.7636,4892.0
2021-04-27 14:20:00,76.38,76.43,76.37,76.43,10207.0,73.7733,73.8216,73.7636,73.8216,10207.0
2021-04-27 14:25:00,76.41,76.42,76.35,76.42,5605.0,73.8022,73.8119,73.7443,73.8119,5605.0
2021-04-27 14:30:00,76.4,76.42,76.36,76.39,5820.0,73.7926,73.8119,73.754,73.7829,5820.0
2021-04-27 14:35:00,76.39,76.44,76.36,76.42,4868.0,73.7829,73.8312,73.754,73.8119,4868.0
2021-04-27 14:40:00,76.42,76.43,76.36,76.37,7742.0,73.8119,73.8216,73.754,73.7636,7742.0
2021-04-27 14:45:00,76.36,76.43,76.35,76.4,12601.0,73.754,73.8216,73.7443,73.7926,12601.0
2021-04-27 14:50:00,76.39,76.39,76.31,76.31,6000.0,73.7829,73.7829,73.7057,73.7057,6000.0
2021-04-27 14:55:00,76.32,76.34,76.24,76.24,5465.0,73.7153,73.7346,73.6381,73.6381,5465.0
2021-04-27 15:00:00,76.22,76.27,76.19,76.22,15799.0,73.6187,73.667,73.5898,73.6187,15799.0
2021-04-27 15:05:00,76.22,76.23,76.14,76.17,19483.0,73.6187,73.6284,73.5415,73.5704,19483.0
2021-04-27 15:10:00,76.18,76.34,76.17,76.31,33388.0,73.5801,73.7346,73.5704,73.7057,33388.0
2021-04-27 15:15:00,76.3,76.33,76.27,76.32,31019.0,73.696,73.725,73.667,73.7153,31019.0
2021-04-27 15:20:00,76.32,76.39,76.32,76.34,10907.0,73.7153,73.7829,73.7153,73.7346,10907.0
2021-04-27 15:25:00,76.34,76.34,76.26,76.29,20184.0,73.7346,73.7346,73.6574,73.6863,20184.0
2021-04-27 15:30:00,76.28,76.3,76.22,76.27,37220.0,73.6767,73.696,73.6187,73.667,37220.0
2021-04-27 15:35:00,76.26,76.37,76.24,76.33,51657.0,73.6574,73.7636,73.6381,73.725,51657.0
2021-04-27 15:40:00,76.32,76.33,76.21,76.24,69765.0,73.7153,73.725,73.6091,73.6381,69765.0
2021-04-27 15:45:00,76.24,76.29,76.23,76.26,65280.0,73.6381,73.6863,73.6284,73.6574,65280.0
2021-04-27 15:50:00,76.28,76.31,76.2,76.21,50525.0,73.6767,73.7057,73.5994,73.6091,50525.0
2021-04-27 15:55:00,76.21,76.26,76.17,76.17,67689.0,73.6091,73.6574,73.5704,73.5704,67689.0
2021-04-28 09:30:00,76.2,76.33,75.79,75.92,70680.0,73.5994,73.725,73.2034,73.329,70680.0
2021-04-28 09:35:00,75.96,76.01,75.76,75.83,40960.0,73.3676,73.4159,73.1744,73.242,40960.0
2021-04-28 09:40:00,75.86,75.96,75.79,75.84,18579.0,73.271,73.3676,73.2034,73.2517,18579.0
2021-04-28 09:45:00,75.83,75.84,75.66,75.72,10250.0,73.242,73.2517,73.0778,73.1358,10250.0
2021-04-28 09:50:00,75.74,75.89,75.74,75.88,15635.0,73.1551,73.3,73.1551,73.2903,15635.0
2021-04-28 09:55:00,75.89,75.94,75.77,75.8,9459.0,73.3,73.3483,73.1841,73.2131,9459.0
2021-04-28 10:00:00,75.81,75.85,75.71,75.81,15752.0,73.2227,73.2614,73.1261,73.2227,15752.0
2021-04-28 10:05:00,75.82,75.9,75.72,75.89,18788.0,73.2324,73.3097,73.1358,73.3,18788.0
2021-04-28 10:10:00,75.9,76.03,75.9,76.02,8965.0,73.3097,73.4352,73.3097,73.4256,8965.0
2021-04-28 10:15:00,76.01,76.04,75.91,75.98,9898.0,73.4159,73.4449,73.3193,73.3869,9898.0
2021-04-28 10:20:00,75.99,76.07,75.95,76.01,8200.0,73.3966,73.4739,73.3579,73.4159,8200.0
2021-04-28 10:25:00,76.03,76.04,75.95,76.0,5544.0,73.4352,73.4449,73.3579,73.4062,5544.0
2021-04-28 10:30:00,76.0,76.05,75.98,76.02,9829.0,73.4062,73.4545,73.3869,73.4256,9829.0
2021-04-28 10:35:00,76.02,76.03,75.9,75.9,8125.0,73.4256,73.4352,73.3097,73.3097,8125.0
2021-04-28 10:40:00,75.9,76.05,75.89,76.05,13284.0,73.3097,73.4545,73.3,73.4545,13284.0
2021-04-28 10:45:00,76.06,76.11,76.06,76.08,9724.0,73.4642,73.5125,73.4642,73.4835,9724.0
2021-04-28 10:50:00,76.07,76.11,76.03,76.06,10410.0,73.4739,73.5125,73.4352,73.4642,10410.0
2021-04-28 10:55:00,76.06,76.08,76.01,76.01,9403.0,73.4642,73.4835,73.4159,73.4159,9403.0
2021-04-28 11:00:00,76.01,76.01,75.92,75.92,7235.0,73.4159,73.4159,73.329,73.329,7235.0
2021-04-28 11:05:00,75.89,76.0,75.89,76.0,8296.0,73.3,73.4062,73.3,73.4062,8296.0
2021-04-28 11:10:00,76.0,76.05,76.0,76.04,9324.0,73.4062,73.4545,73.4062,73.4449,9324.0
2021-04-28 11:15:00,76.03,76.06,76.0,76.05,12996.0,73.4352,73.4642,73.4062,73.4545,12996.0
2021-04-28 11:20:00,76.06,76.11,76.02,76.09,9723.0,73.4642,73.5125,73.4256,73.4932,9723.0
2021-04-28 11:25:00,76.13,76.17,76.12,76.17,5255.0,73.5318,73.5704,73.5221,73.5704,5255.0
2021-04-28 11:30:00,76.2,76.23,76.14,76.16,7861.0,73.5994,73.6284,73.5415,73.5608,7861.0
2021-04-28 11:35:00,76.16,76.16,76.09,76.09,21028.0,73.5608,73.5608,73.4932,73.4932,21028.0
2021-04-28 11:40:00,76.09,76.16,76.09,76.15,6593.0,73.4932,73.5608,73.4932,73.5511,6593.0
2021-04-28 11:45:00,76.16,76.19,76.07,76.07,5577.0,73.5608,73.5898,73.4739,73.4739,5577.0
2021-04-28 11:50:00,76.06,76.06,75.94,75.98,16110.0,73.4642,73.4642,73.3483,73.3869,16110.0
2021-04-28 11:55:00,75.99,76.09,75.99,76.09,5400.0,73.3966,73.4932,73.3966,73.4932,5400.0
2021-04-28 12:00:00,76.1,76.1,76.0,76.03,13234.0,73.5028,73.5028,73.4062,73.4352,13234.0
2021-04-28 12:05:00,76.04,76.1,76.04,76.08,3700.0,73.4449,73.5028,73.4449,73.4835,3700.0
2021-04-28 12:10:00,76.06,76.09,76.06,76.09,2286.0,73.4642,73.4932,73.4642,73.4932,2286.0
2021-04-28 12:15:00,76.08,76.09,76.01,76.05,10000.0,73.4835,73.4932,73.4159,73.4545,10000.0
2021-04-28 12:20:00,76.04,76.08,76.04,76.06,2932.0,73.4449,73.4835,73.4449,73.4642,2932.0
2021-04-28 12:25:00,76.06,76.1,76.05,76.08,3612.0,73.4642,73.5028,73.4545,73.4835,3612.0
2021-04-28 12:30:00,76.07,76.08,76.05,76.05,4124.0,73.4739,73.4835,73.4545,73.4545,4124.0
2021-04-28 12:35:00,76.05,76.09,76.02,76.02,9532.0,73.4545,73.4932,73.4256,73.4256,9532.0
2021-04-28 12:40:00,76.02,76.02,75.92,75.93,8295.0,73.4256,73.4256,73.329,73.3386,8295.0
2021-04-28 12:45:00,75.94,75.96,75.91,75.95,5716.0,73.3483,73.3676,73.3193,73.3579,5716.0
2021-04-28 12:50:00,75.97,75.97,75.88,75.89,19721.0,73.3773,73.3773,73.2903,73.3,19721.0
2021-04-28 12:55:00,75.87,75.88,75.86,75.87,11617.0,73.2807,73.2903,73.271,73.2807,11617.0
2021-04-28 13:00:00,75.87,75.91,75.83,75.84,13622.0,73.2807,73.3193,73.242,73.2517,13622.0
2021-04-28 13:05:00,75.86,75.86,75.81,75.84,9884.0,73.271,73.271,73.2227,73.2517,9884.0
2021-04-28 13:10:00,75.83,75.86,75.82,75.86,7817.0,73.242,73.271,73.2324,73.271,7817.0
2021-04-28 13:15:00,75.85,75.92,75.85,75.92,7945.0,73.2614,73.329,73.2614,73.329,7945.0
2021-04-28 13:20:00,75.91,75.92,75.87,75.89,11886.0,73.3193,73.329,73.2807,73.3,11886.0
2021-04-28 13:25:00,75.89,75.89,75.87,75.89,2500.0,73.3,73.3,73.2807,73.3,2500.0
2021-04-28 13:30:00,75.89,75.91,75.86,75.89,9951.0,73.3,73.3193,73.271,73.3,9951.0
2021-04-28 13:35:00,75.89,75.91,75.85,75.87,8225.0,73.3,73.3193,73.2614,73.2807,8225.0
2021-04-28 13:40:00,75.87,75.88,75.81,75.81,13196.0,73.2807,73.2903,73.2227,73.2227,13196.0
2021-04-28 13:45:00,75.81,75.81,75.77,75.79,14419.0,73.2227,73.2227,73.1841,73.2034,14419.0
2021-04-28 13:50:00,75.79,75.81,75.73,75.73,19461.0,73.2034,73.2227,73.1455,73.1455,19461.0
2021-04-28 13:55:00,75.73,75.75,75.67,75.69,22749.0,73.1455,73.1648,73.0875,73.1068,22749.0
2021-04-28 14:00:00,75.69,75.87,75.6,75.73,40484.0,73.1068,73.2807,73.0199,73.1455,40484.0
2021-04-28 14:05:00,75.75,75.76,75.72,75.74,3240.0,73.1648,73.1744,73.1358,73.1551,3240.0
2021-04-28 14:10:00,75.71,75.74,75.68,75.72,15393.0,73.1261,73.1551,73.0972,73.1358,15393.0
2021-04-28 14:15:00,75.73,75.8,75.73,75.79,22025.0,73.1455,73.2131,73.1455,73.2034,22025.0
2021-04-28 14:20:00,75.78,75.87,75.78,75.86,9802.0,73.1937,73.2807,73.1937,73.271,9802.0
2021-04-28 14:25:00,75.84,75.85,75.78,75.81,8891.0,73.2517,73.2614,73.1937,73.2227,8891.0
2021-04-28 14:30:00,75.8,75.82,75.67,75.82,39628.0,73.2131,73.2324,73.0875,73.2324,39628.0
2021-04-28 14:35:00,75.83,76.02,75.83,75.99,16139.0,73.242,73.4256,73.242,73.3966,16139.0
2021-04-28 14:40:00,75.98,76.01,75.96,75.96,17041.0,73.3869,73.4159,73.3676,73.3676,17041.0
2021-04-28 14:45:00,75.96,76.01,75.85,75.85,12610.0,73.3676,73.4159,73.2614,73.2614,12610.0
2021-04-28 14:50:00,75.86,75.89,75.86,75.88,10159.0,73.271,73.3,73.271,73.2903,10159.0
2021-04-28 14:55:00,75.87,75.89,75.82,75.87,9307.0,73.2807,73.3,73.2324,73.2807,9307.0
2021-04-28 15:00:00,75.86,75.95,75.86,75.92,15724.0,73.271,73.3579,73.271,73.329,15724.0
2021-04-28 15:05:00,75.92,75.93,75.83,75.91,5750.0,73.329,73.3386,73.242,73.3193,5750.0
2021-04-28 15:10:00,75.93,75.94,75.66,75.76,28660.0,73.3386,73.3483,73.0778,73.1744,28660.0
2021-04-28 15:15:00,75.75,75.77,75.7,75.73,6685.0,73.1648,73.1841,73.1165,73.1455,6685.0
2021-04-28 15:20:00,75.71,75.75,75.7,75.71,6234.0,73.1261,73.1648,73.1165,73.1261,6234.0
2021-04-28 15:25:00,75.71,75.81,75.71,75.81,5684.0,73.1261,73.2227,73.1261,73.2227,5684.0
2021-04-28 15:30:00,75.81,75.81,75.75,75.77,17674.0,73.2227,73.2227,73.1648,73.1841,17674.0
2021-04-28 15:35:00,75.78,75.87,75.78,75.84,9810.0,73.1937,73.2807,73.1937,73.2517,9810.0
2021-04-28 15:40:00,75.85,75.87,75.82,75.83,13131.0,73.2614,73.2807,73.2324,73.242,13131.0
2021-04-28 15:45:00,75.83,75.88,75.81,75.83,13407.0,73.242,73.2903,73.2227,73.242,13407.0
2021-04-28 15:50:00,75.85,75.85,75.75,75.79,15424.0,73.2614,73.2614,73.1648,73.2034,15424.0
2021-04-28 15:55:00,75.79,75.84,75.75,75.83,34117.0,73.2034,73.2517,73.1648,73.242,34117.0
2021-04-29 09:30:00,76.25,76.33,76.07,76.08,38913.0,73.6477,73.725,73.4739,73.4835,38913.0
2021-04-29 09:35:00,76.11,76.38,76.08,76.36,16943.0,73.5125,73.7733,73.4835,73.754,16943.0
2021-04-29 09:40:00,76.41,76.47,76.29,76.37,25984.0,73.8022,73.8602,73.6863,73.7636,25984.0
2021-04-29 09:45:00,76.37,76.38,76.26,76.35,20320.0,73.7636,73.7733,73.6574,73.7443,20320.0
2021-04-29 09:50:00,76.37,76.53,76.37,76.43,16950.0,73.7636,73.9182,73.7636,73.8216,16950.0
2021-04-29 09:55:00,76.44,76.69,76.44,76.6,31160.0,73.8312,74.0727,73.8312,73.9858,31160.0
2021-04-29 10:00:00,76.6,76.68,76.51,76.66,24608.0,73.9858,74.063,73.8988,74.0437,24608.0
2021-04-29 10:05:00,76.66,76.8,76.66,76.8,14045.0,74.0437,74.1789,74.0437,74.1789,14045.0
2021-04-29 10:10:00,76.8,76.93,76.77,76.86,14912.0,74.1789,74.3045,74.15,74.2369,14912.0
2021-04-29 10:15:00,76.85,76.86,76.72,76.81,11522.0,74.2272,74.2369,74.1017,74.1886,11522.0
2021-04-29 10:20:00,76.8,76.8,76.65,76.65,27203.0,74.1789,74.1789,74.0341,74.0341,27203.0
2021-04-29 10:25:00,76.67,76.67,76.47,76.51,17419.0,74.0534,74.0534,73.8602,73.8988,17419.0
2021-04-29 10:30:00,76.51,76.51,76.29,76.31,19727.0,73.8988,73.8988,73.6863,73.7057,19727.0
2021-04-29 10:35:00,76.29,76.32,76.2,76.25,38444.0,73.6863,73.7153,73.5994,73.6477,38444.0
2021-04-29 10:40:00,76.24,76.38,76.21,76.37,17090.0,73.6381,73.7733,73.6091,73.7636,17090.0
2021-04-29 10:45:00,76.38,76.46,76.37,76.39,15200.0,73.7733,73.8505,73.7636,73.7829,15200.0
2021-04-29 10:50:00,76.39,76.51,76.39,76.44,16544.0,73.7829,73.8988,73.7829,73.8312,16544.0
2021-04-29 10:55:00,76.45,76.54,76.43,76.5,7437.0,73.8409,73.9278,73.8216,73.8892,7437.0
2021-04-29 11:00:00,76.5,76.53,76.45,76.53,8438.0,73.8892,73.9182,73.8409,73.9182,8438.0
2021-04-29 11:05:00,76.52,76.6,76.51,76.6,9300.0,73.9085,73.9858,73.8988,73.9858,9300.0
2021-04-29 11:10:00,76.59,76.6,76.5,76.5,3250.0,73.9761,73.9858,73.8892,73.8892,3250.0
2021-04-29 11:15:00,76.48,76.48,76.39,76.39,5503.0,73.8699,73.8699,73.7829,73.7829,5503.0
2021-04-29 11:20:00,76.39,76.48,76.39,76.48,5175.0,73.7829,73.8699,73.7829,73.8699,5175.0
2021-04-29 11:25:00,76.47,76.58,76.46,76.56,14809.0,73.8602,73.9664,73.8505,73.9471,14809.0
2021-04-29 11:30:00,76.57,76.57,76.45,76.46,6093.0,73.9568,73.9568,73.8409,73.8505,6093.0
2021-04-29 11:35:00,76.48,76.51,76.42,76.42,8353.0,73.8699,73.8988,73.8119,73.8119,8353.0
2021-04-29 11:40:00,76.42,76.48,76.41,76.46,6626.0,73.8119,73.8699,73.8022,73.8505,6626.0
2021-04-29 11:45:00,76.46,76.57,76.46,76.53,4030.0,73.8505,73.9568,73.8505,73.9182,4030.0
2021-04-29 11:50:00,76.52,76.57,76.51,76.52,7327.0,73.9085,73.9568,73.8988,73.9085,7327.0
2021-04-29 11:55:00,76.51,76.53,76.47,76.51,14038.0,73.8988,73.9182,73.8602,73.8988,14038.0
2021-04-29 12:00:00,76.48,76.49,76.26,76.29,13964.0,73.8699,73.8795,73.6574,73.6863,13964.0
2021-04-29 12:05:00,76.26,76.26,76.06,76.13,31775.0,73.6574,73.6574,73.4642,73.5318,31775.0
2021-04-29 12:10:00,76.15,76.15,76.08,76.13,5664.0,73.5511,73.5511,73.4835,73.5318,5664.0
2021-04-29 12:15:00,76.12,76.12,76.03,76.1,13638.0,73.5221,73.5221,73.4352,73.5028,13638.0
2021-04-29 12:20:00,76.09,76.12,76.05,76.08,11457.0,73.4932,73.5221,73.4545,73.4835,11457.0
2021-04-29 12:25:00,76.08,76.08,75.86,75.9,10640.0,73.4835,73.4835,73.271,73.3097,10640.0
2021-04-29 12:30:00,75.89,76.04,75.87,76.04,4830.0,73.3,73.4449,73.2807,73.4449,4830.0
2021-04-29 12:35:00,76.07,76.07,75.98,75.98,2721.0,73.4739,73.4739,73.3869,73.3869,2721.0
2021-04-29 12:40:00,75.97,76.0,75.96,76.0,5144.0,73.3773,73.4062,73.3676,73.4062,5144.0
2021-04-29 12:45:00,76.0,76.06,75.96,76.06,6322.0,73.4062,73.4642,73.3676,73.4642,6322.0
2021-04-29 12:50:00,76.08,76.17,76.07,76.17,8794.0,73.4835,73.5704,73.4739,73.5704,8794.0
2021-04-29 12:55:00,76.17,76.18,76.09,76.11,8243.0,73.5704,73.5801,73.4932,73.5125,8243.0
2021-04-29 13:00:00,76.11,76.12,76.01,76.02,5604.0,73.5125,73.5221,73.4159,73.4256,5604.0
2021-04-29 13:05:00,76.03,76.16,76.01,76.14,9576.0,73.4352,73.5608,73.4159,73.5415,9576.0
2021-04-29 13:10:00,76.14,76.23,76.12,76.23,9775.0,73.5415,73.6284,73.5221,73.6284,9775.0
2021-04-29 13:15:00,76.23,76.26,76.21,76.26,6188.0,73.6284,73.6574,73.6091,73.6574,6188.0
2021-04-29 13:20:00,76.25,76.27,76.22,76.26,10596.0,73.6477,73.667,73.6187,73.6574,10596.0
2021-04-29 13:25:00,76.26,76.29,76.22,76.27,10549.0,73.6574,73.6863,73.6187,73.667,10549.0
2021-04-29 13:30:00,76.27,76.32,76.24,76.26,6965.0,73.667,73.7153,73.6381,73.6574,6965.0
2021-04-29 13:35:00,76.26,76.33,76.26,76.29,15647.0,73.6574,73.725,73.6574,73.6863,15647.0
2021-04-29 13:40:00,76.29,76.4,76.29,76.4,8129.0,73.6863,73.7926,73.6863,73.7926,8129.0
2021-04-29 13:45:00,76.45,76.51,76.41,76.51,6553.0,73.8409,73.8988,73.8022,73.8988,6553.0
2021-04-29 13:50:00,76.52,76.55,76.51,76.54,7866.0,73.9085,73.9375,73.8988,73.9278,7866.0
2021-04-29 13:55:00,76.54,76.56,76.47,76.48,12237.0,73.9278,73.9471,73.8602,73.8699,12237.0
2021-04-29 14:00:00,76.49,76.53,76.46,76.52,30224.0,73.8795,73.9182,73.8505,73.9085,30224.0
2021-04-29 14:05:00,76.52,76.55,76.51,76.53,6567.0,73.9085,73.9375,73.8988,73.9182,6567.0
2021-04-29 14:10:00,76.53,76.58,76.51,76.53,27357.0,73.9182,73.9664,73.8988,73.9182,27357.0
2021-04-29 14:15:00,76.55,76.64,76.55,76.61,12764.0,73.9375,74.0244,73.9375,73.9954,12764.0
2021-04-29 14:20:00,76.59,76.63,76.56,76.62,10154.0,73.9761,74.0147,73.9471,74.0051,10154.0
2021-04-29 14:25:00,76.63,76.64,76.59,76.61,8391.0,74.0147,74.0244,73.9761,73.9954,8391.0
2021-04-29 14:30:00,76.61,76.66,76.61,76.66,7549.0,73.9954,74.0437,73.9954,74.0437,7549.0
2021-04-29 14:35:00,76.66,76.67,76.62,76.65,8209.0,74.0437,74.0534,74.0051,74.0341,8209.0
2021-04-29 14:40:00,76.64,76.73,76.63,76.71,9146.0,74.0244,74.1113,74.0147,74.092,9146.0
2021-04-29 14:45:00,76.76,76.79,76.68,76.71,23595.0,74.1403,74.1693,74.063,74.092,23595.0
2021-04-29 14:50:00,76.7,76.7,76.62,76.66,7640.0,74.0824,74.0824,74.0051,74.0437,7640.0
2021-04-29 14:55:00,76.68,76.75,76.66,76.74,8676.0,74.063,74.1306,74.0437,74.121,8676.0
2021-04-29 15:00:00,76.75,76.82,76.75,76.78,10375.0,74.1306,74.1983,74.1306,74.1596,10375.0
2021-04-29 15:05:00,76.76,76.84,76.75,76.83,7143.0,74.1403,74.2176,74.1306,74.2079,7143.0
2021-04-29 15:10:00,76.84,76.85,76.77,76.77,4357.0,74.2176,74.2272,74.15,74.15,4357.0
2021-04-29 15:15:00,76.74,76.74,76.63,76.64,12687.0,74.121,74.121,74.0147,74.0244,12687.0
2021-04-29 15:20:00,76.67,76.69,76.57,76.57,21146.0,74.0534,74.0727,73.9568,73.9568,21146.0
2021-04-29 15:25:00,76.58,76.59,76.43,76.43,7560.0,73.9664,73.9761,73.8216,73.8216,7560.0
2021-04-29 15:30:00,76.44,76.55,76.43,76.53,14753.0,73.8312,73.9375,73.8216,73.9182,14753.0
2021-04-29 15:35:00,76.52,76.52,76.4,76.43,22298.0,73.9085,73.9085,73.7926,73.8216,22298.0
2021-04-29 15:40:00,76.43,76.51,76.42,76.48,16834.0,73.8216,73.8988,73.8119,73.8699,16834.0
2021-04-29 15:45:00,76.49,76.61,76.48,76.56,25291.0,73.8795,73.9954,73.8699,73.9471,25291.0
2021-04-29 15:50:00,76.56,76.65,76.53,76.61,66069.0,73.9471,74.0341,73.9182,73.9954,66069.0
2021-04-29 15:55:00,76.61,76.66,76.56,76.66,69238.0,73.9954,74.0437,73.9471,74.0437,69238.0
2021-04-30 09:30:00,76.23,76.26,75.97,76.07,56985.0,73.6284,73.6574,73.3773,73.4739,56985.0
2021-04-30 09:35:00,76.13,76.17,75.86,75.96,37849.0,73.5318,73.5704,73.271,73.3676,37849.0
2021-04-30 09:40:00,75.95,76.06,75.92,76.02,49113.0,73.3579,73.4642,73.329,73.4256,49113.0
2021-04-30 09:45:00,75.99,76.01,75.82,75.92,27010.0,73.3966,73.4159,73.2324,73.329,27010.0
2021-04-30 09:50:00,75.93,75.94,75.63,75.66,28455.0,73.3386,73.3483,73.0489,73.0778,28455.0
2021-04-30 09:55:00,75.65,75.68,75.45,75.62,41797.0,73.0682,73.0972,72.875,73.0392,41797.0
2021-04-30 10:00:00,75.59,75.63,75.39,75.49,29817.0,73.0102,73.0489,72.8171,72.9136,29817.0
2021-04-30 10:05:00,75.48,75.49,75.38,75.48,29530.0,72.904,72.9136,72.8074,72.904,29530.0
2021-04-30 10:10:00,75.48,75.61,75.45,75.59,14197.0,72.904,73.0296,72.875,73.0102,14197.0
2021-04-30 10:15:00,75.58,75.73,75.52,75.72,11910.0,73.0006,73.1455,72.9426,73.1358,11910.0
2021-04-30 10:20:00,75.77,75.77,75.57,75.62,7922.0,73.1841,73.1841,72.9909,73.0392,7922.0
2021-04-30 10:25:00,75.63,75.71,75.5,75.68,13746.0,73.0489,73.1261,72.9233,73.0972,13746.0
2021-04-30 10:30:00,75.68,75.76,75.65,75.66,12614.0,73.0972,73.1744,73.0682,73.0778,12614.0
2021-04-30 10:35:00,75.68,75.68,75.44,75.48,20067.0,73.0972,73.0972,72.8654,72.904,20067.0
2021-04-30 10:40:00,75.43,75.48,75.4,75.41,8035.0,72.8557,72.904,72.8267,72.8364,8035.0
2021-04-30 10:45:00,75.4,75.45,75.27,75.28,8537.0,72.8267,72.875,72.7012,72.7108,8537.0
2021-04-30 10:50:00,75.28,75.36,75.23,75.31,24921.0,72.7108,72.7881,72.6625,72.7398,24921.0
2021-04-30 10:55:00,75.31,75.33,75.23,75.25,16401.0,72.7398,72.7591,72.6625,72.6818,16401.0
2021-04-30 11:00:00,75.17,75.21,75.11,75.2,21482.0,72.6046,72.6432,72.5466,72.6335,21482.0
2021-04-30 11:05:00,75.19,75.25,75.16,75.22,14172.0,72.6239,72.6818,72.5949,72.6529,14172.0
2021-04-30 11:10:00,75.2,75.27,75.18,75.23,10044.0,72.6335,72.7012,72.6142,72.6625,10044.0
2021-04-30 11:15:00,75.2,75.37,75.2,75.36,13263.0,72.6335,72.7977,72.6335,72.7881,13263.0
2021-04-30 11:20:00,75.34,75.47,75.3,75.4,11130.0,72.7688,72.8943,72.7301,72.8267,11130.0
2021-04-30 11:25:00,75.39,75.53,75.36,75.51,12870.0,72.8171,72.9523,72.7881,72.933,12870.0
2021-04-30 11:30:00,75.49,75.6,75.44,75.58,12878.0,72.9136,73.0199,72.8654,73.0006,12878.0
2021-04-30 11:35:00,75.56,75.6,75.53,75.55,7500.0,72.9813,73.0199,72.9523,72.9716,7500.0
2021-04-30 11:40:00,75.54,75.54,75.47,75.49,21809.0,72.9619,72.9619,72.8943,72.9136,21809.0
2021-04-30 11:45:00,75.48,75.54,75.46,75.54,5829.0,72.904,72.9619,72.8847,72.9619,5829.0
2021-04-30 11:50:00,75.52,75.52,75.42,75.47,7429.0,72.9426,72.9426,72.846,72.8943,7429.0
2021-04-30 11:55:00,75.48,75.55,75.48,75.55,7733.0,72.904,72.9716,72.904,72.9716,7733.0
2021-04-30 12:00:00,75.56,75.59,75.54,75.56,10378.0,72.9813,73.0102,72.9619,72.9813,10378.0
2021-04-30 12:05:00,75.57,75.63,75.55,75.58,4667.0,72.9909,73.0489,72.9716,73.0006,4667.0
2021-04-30 12:10:00,75.58,75.63,75.57,75.61,8573.0,73.0006,73.0489,72.9909,73.0296,8573.0
2021-04-30 12:15:00,75.61,75.63,75.55,75.59,11351.0,73.0296,73.0489,72.9716,73.0102,11351.0
2021-04-30 12:20:00,75.59,75.65,75.58,75.61,4199.0,73.0102,73.0682,73.0006,73.0296,4199.0
2021-04-30 12:25:00,75.65,75.66,75.6,75.65,4100.0,73.0682,73.0778,73.0199,73.0682,4100.0
2021-04-30 12:30:00,75.66,75.79,75.66,75.78,39689.0,73.0778,73.2034,73.0778,73.1937,39689.0
2021-04-30 12:35:00,75.77,75.78,75.74,75.77,12925.0,73.1841,73.1937,73.1551,73.1841,12925.0
2021-04-30 12:40:00,75.76,75.8,75.75,75.78,12222.0,73.1744,73.2131,73.1648,73.1937,12222.0
2021-04-30 12:45:00,75.77,75.78,75.73,75.76,6414.0,73.1841,73.1937,73.1455,73.1744,6414.0
2021-04-30 12:50:00,75.76,75.76,75.62,75.63,45093.0,73.1744,73.1744,73.0392,73.0489,45093.0
2021-04-30 12:55:00,75.62,75.72,75.57,75.72,16476.0,73.0392,73.1358,72.9909,73.1358,16476.0
2021-04-30 13:00:00,75.71,75.74,75.66,75.69,3718.0,73.1261,73.1551,73.0778,73.1068,3718.0
2021-04-30 13:05:00,75.68,75.7,75.64,75.68,5500.0,73.0972,73.1165,73.0585,73.0972,5500.0
2021-04-30 13:10:00,75.66,75.72,75.65,75.72,6877.0,73.0778,73.1358,73.0682,73.1358,6877.0
2021-04-30 13:15:00,75.72,75.76,75.68,75.72,10414.0,73.1358,73.1744,73.0972,73.1358,10414.0
2021-04-30 13:20:00,75.74,75.82,75.71,75.82,4482.0,73.1551,73.2324,73.1261,73.2324,4482.0
2021-04-30 13:25:00,75.81,75.87,75.79,75.86,4826.0,73.2227,73.2807,73.2034,73.271,4826.0
2021-04-30 13:30:00,75.87,75.88,75.79,75.8,7662.0,73.2807,73.2903,73.2034,73.2131,7662.0
2021-04-30 13:35:00,75.8,75.83,75.76,75.76,3210.0,73.2131,73.242,73.1744,73.1744,3210.0
2021-04-30 13:40:00,75.75,75.77,75.7,75.73,7525.0,73.1648,73.1841,73.1165,73.1455,7525.0
2021-04-30 13:45:00,75.73,75.73,75.57,75.59,11959.0,73.1455,73.1455,72.9909,73.0102,11959.0
2021-04-30 13:50:00,75.57,75.59,75.46,75.52,20404.0,72.9909,73.0102,72.8847,72.9426,20404.0
2021-04-30 13:55:00,75.52,75.52,75.37,75.43,12796.0,72.9426,72.9426,72.7977,72.8557,12796.0
2021-04-30 14:00:00,75.43,75.43,75.27,75.29,24008.0,72.8557,72.8557,72.7012,72.7205,24008.0
2021-04-30 14:05:00,75.3,75.38,75.28,75.32,6068.0,72.7301,72.8074,72.7108,72.7494,6068.0
2021-04-30 14:10:00,75.32,75.44,75.31,75.4,4400.0,72.7494,72.8654,72.7398,72.8267,4400.0
2021-04-30 14:15:00,75.39,75.44,75.36,75.44,14654.0,72.8171,72.8654,72.7881,72.8654,14654.0
2021-04-30 14:20:00,75.43,75.47,75.3,75.33,154926.0,72.8557,72.8943,72.7301,72.7591,154926.0
2021-04-30 14:25:00,75.33,75.37,75.25,75.36,72743.0,72.7591,72.7977,72.6818,72.7881,72743.0
2021-04-30 14:30:00,75.36,75.39,75.32,75.37,5455.0,72.7881,72.8171,72.7494,72.7977,5455.0
2021-04-30 14:35:00,75.36,75.39,75.32,75.36,9683.0,72.7881,72.8171,72.7494,72.7881,9683.0
2021-04-30 14:40:00,75.35,75.48,75.34,75.48,12982.0,72.7784,72.904,72.7688,72.904,12982.0
2021-04-30 14:45:00,75.47,75.47,75.37,75.39,3700.0,72.8943,72.8943,72.7977,72.8171,3700.0
2021-04-30 14:50:00,75.4,75.41,75.29,75.41,6248.0,72.8267,72.8364,72.7205,72.8364,6248.0
2021-04-30 14:55:00,75.4,75.48,75.34,75.35,8764.0,72.8267,72.904,72.7688,72.7784,8764.0
2021-04-30 15:00:00,75.33,75.46,75.33,75.42,9402.0,72.7591,72.8847,72.7591,72.846,9402.0
2021-04-30 15:05:00,75.41,75.42,75.33,75.4,8163.0,72.8364,72.846,72.7591,72.8267,8163.0
2021-04-30 15:10:00,75.37,75.44,75.35,75.35,14832.0,72.7977,72.8654,72.7784,72.7784,14832.0
2021-04-30 15:15:00,75.35,75.35,75.24,75.26,47710.0,72.7784,72.7784,72.6722,72.6915,47710.0
2021-04-30 15:20:00,75.26,75.41,75.26,75.39,44601.0,72.6915,72.8364,72.6915,72.8171,44601.0
2021-04-30 15:25:00,75.39,75.44,75.38,75.41,33303.0,72.8171,72.8654,72.8074,72.8364,33303.0
2021-04-30 15:30:00,75.41,75.43,75.34,75.38,25451.0,72.8364,72.8557,72.7688,72.8074,25451.0
2021-04-30 15:35:00,75.39,75.46,75.32,75.35,34162.0,72.8171,72.8847,72.7494,72.7784,34162.0
2021-04-30 15:40:00,75.31,75.35,75.29,75.31,13504.0,72.7398,72.7784,72.7205,72.7398,13504.0
2021-04-30 15:45:00,75.3,75.42,75.21,75.42,22463.0,72.7301,72.846,72.6432,72.846,22463.0
2021-04-30 15:50:00,75.42,75.42,75.35,75.4,44443.0,72.846,72.846,72.7784,72.8267,44443.0
2021-04-30 15:55:00,75.41,75.48,75.36,75.36,75935.0,72.8364,72.904,72.7881,72.7881,75935.0
2021-05-03 09:30:00,76.11,76.44,76.11,76.37,46173.0,73.5125,73.8312,73.5125,73.7636,46173.0
2021-05-03 09:35:00,76.37,76.57,76.37,76.5,36176.0,73.7636,73.9568,73.7636,73.8892,36176.0
2021-05-03 09:40:00,76.53,76.7,76.51,76.63,43414.0,73.9182,74.0824,73.8988,74.0147,43414.0
2021-05-03 09:45:00,76.64,76.66,76.47,76.63,19391.0,74.0244,74.0437,73.8602,74.0147,19391.0
2021-05-03 09:50:00,76.63,76.86,76.62,76.86,15501.0,74.0147,74.2369,74.0051,74.2369,15501.0
2021-05-03 09:55:00,76.82,76.88,76.68,76.69,15136.0,74.1983,74.2562,74.063,74.0727,15136.0
2021-05-03 10:00:00,76.67,76.67,76.37,76.43,26201.0,74.0534,74.0534,73.7636,73.8216,26201.0
2021-05-03 10:05:00,76.42,76.46,76.3,76.34,5200.0,73.8119,73.8505,73.696,73.7346,5200.0
2021-05-03 10:10:00,76.33,76.4,76.26,76.35,5688.0,73.725,73.7926,73.6574,73.7443,5688.0
2021-05-03 10:15:00,76.35,76.42,76.35,76.39,7559.0,73.7443,73.8119,73.7443,73.7829,7559.0
2021-05-03 10:20:00,76.44,76.53,76.39,76.52,4660.0,73.8312,73.9182,73.7829,73.9085,4660.0
2021-05-03 10:25:00,76.5,76.6,76.41,76.42,16479.0,73.8892,73.9858,73.8022,73.8119,16479.0
2021-05-03 10:30:00,76.45,76.49,76.39,76.43,10049.0,73.8409,73.8795,73.7829,73.8216,10049.0
2021-05-03 10:35:00,76.47,76.52,76.31,76.31,7621.0,73.8602,73.9085,73.7057,73.7057,7621.0
2021-05-03 10:40:00,76.33,76.58,76.33,76.55,14699.0,73.725,73.9664,73.725,73.9375,14699.0
2021-05-03 10:45:00,76.53,76.63,76.52,76.55,6640.0,73.9182,74.0147,73.9085,73.9375,6640.0
2021-05-03 10:50:00,76.54,76.56,76.45,76.5,8113.0,73.9278,73.9471,73.8409,73.8892,8113.0
2021-05-03 10:55:00,76.5,76.6,76.48,76.57,10566.0,73.8892,73.9858,73.8699,73.9568,10566.0
2021-05-03 11:00:00,76.55,76.59,76.5,76.53,6966.0,73.9375,73.9761,73.8892,73.9182,6966.0
2021-05-03 11:05:00,76.54,76.73,76.54,76.72,17600.0,73.9278,74.1113,73.9278,74.1017,17600.0
2021-05-03 11:10:00,76.71,76.8,76.71,76.78,12757.0,74.092,74.1789,74.092,74.1596,12757.0
2021-05-03 11:15:00,76.77,76.82,76.72,76.72,8981.0,74.15,74.1983,74.1017,74.1017,8981.0
2021-05-03 11:20:00,76.72,76.78,76.68,76.74,38707.0,74.1017,74.1596,74.063,74.121,38707.0
2021-05-03 11:25:00,76.75,76.76,76.58,76.58,56064.0,74.1306,74.1403,73.9664,73.9664,56064.0
2021-05-03 11:30:00,76.58,76.71,76.57,76.66,76000.0,73.9664,74.092,73.9568,74.0437,76000.0
2021-05-03 11:35:00,76.65,76.72,76.65,76.66,61420.0,74.0341,74.1017,74.0341,74.0437,61420.0
2021-05-03 11:40:00,76.67,76.71,76.63,76.7,66323.0,74.0534,74.092,74.0147,74.0824,66323.0
2021-05-03 11:45:00,76.7,76.73,76.67,76.71,66720.0,74.0824,74.1113,74.0534,74.092,66720.0
2021-05-03 11:50:00,76.71,76.8,76.71,76.76,20429.0,74.092,74.1789,74.092,74.1403,20429.0
2021-05-03 11:55:00,76.76,76.79,76.71,76.76,7348.0,74.1403,74.1693,74.092,74.1403,7348.0
2021-05-03 12:00:00,76.77,76.78,76.68,76.71,20802.0,74.15,74.1596,74.063,74.092,20802.0
2021-05-03 12:05:00,76.72,76.75,76.72,76.74,4200.0,74.1017,74.1306,74.1017,74.121,4200.0
2021-05-03 12:10:00,76.74,76.75,76.68,76.69,4506.0,74.121,74.1306,74.063,74.0727,4506.0
2021-05-03 12:15:00,76.67,76.8,76.67,76.77,3500.0,74.0534,74.1789,74.0534,74.15,3500.0
2021-05-03 12:20:00,76.76,76.8,76.72,76.8,5920.0,74.1403,74.1789,74.1017,74.1789,5920.0
2021-05-03 12:25:00,76.79,76.89,76.78,76.88,8509.0,74.1693,74.2659,74.1596,74.2562,8509.0
2021-05-03 12:30:00,76.87,76.9,76.79,76.83,15893.0,74.2465,74.2755,74.1693,74.2079,15893.0
2021-05-03 12:35:00,76.83,76.83,76.73,76.81,21535.0,74.2079,74.2079,74.1113,74.1886,21535.0
2021-05-03 12:40:00,76.81,76.87,76.8,76.86,7074.0,74.1886,74.2465,74.1789,74.2369,7074.0
2021-05-03 12:45:00,76.85,76.94,76.85,76.91,12358.0,74.2272,74.3142,74.2272,74.2852,12358.0
2021-05-03 12:50:00,76.91,76.94,76.84,76.94,12971.0,74.2852,74.3142,74.2176,74.3142,12971.0
2021-05-03 12:55:00,76.94,77.0,76.92,76.97,223811.0,74.3142,74.3721,74.2948,74.3431,223811.0
2021-05-03 13:00:00,76.97,76.97,76.89,76.92,7165.0,74.3431,74.3431,74.2659,74.2948,7165.0
2021-05-03 13:05:00,76.9,76.92,76.85,76.89,5060.0,74.2755,74.2948,74.2272,74.2659,5060.0
2021-05-03 13:10:00,76.91,76.95,76.91,76.94,3957.0,74.2852,74.3238,74.2852,74.3142,3957.0
2021-05-03 13:15:00,76.92,76.99,76.92,76.99,23547.0,74.2948,74.3625,74.2948,74.3625,23547.0
2021-05-03 13:20:00,76.99,77.0,76.93,76.95,12756.0,74.3625,74.3721,74.3045,74.3238,12756.0
2021-05-03 13:25:00,76.94,77.04,76.93,77.04,8800.0,74.3142,74.4107,74.3045,74.4107,8800.0
2021-05-03 13:30:00,77.03,77.07,77.0,77.06,6664.0,74.4011,74.4397,74.3721,74.4301,6664.0
2021-05-03 13:35:00,77.06,77.08,77.03,77.07,10625.0,74.4301,74.4494,74.4011,74.4397,10625.0
2021-05-03 13:40:00,77.08,77.14,77.07,77.12,19457.0,74.4494,74.5073,74.4397,74.488,19457.0
2021-05-03 13:45:00,77.13,77.14,77.04,77.05,10003.0,74.4977,74.5073,74.4107,74.4204,10003.0
2021-05-03 13:50:00,77.06,77.13,77.04,77.11,13805.0,74.4301,74.4977,74.4107,74.4784,13805.0
2021-05-03 13:55:00,77.11,77.16,77.11,77.16,35534.0,74.4784,74.5267,74.4784,74.5267,35534.0
2021-05-03 14:00:00,77.16,77.18,77.13,77.14,8232.0,74.5267,74.546,74.4977,74.5073,8232.0
2021-05-03 14:05:00,77.15,77.2,77.15,77.17,15031.0,74.517,74.5653,74.517,74.5363,15031.0
2021-05-03 14:10:00,77.16,77.16,77.11,77.13,8129.0,74.5267,74.5267,74.4784,74.4977,8129.0
2021-05-03 14:15:00,77.14,77.16,77.11,77.16,30140.0,74.5073,74.5267,74.4784,74.5267,30140.0
2021-05-03 14:20:00,77.16,77.16,77.11,77.14,8727.0,74.5267,74.5267,74.4784,74.5073,8727.0
2021-05-03 14:25:00,77.14,77.24,77.14,77.21,9779.0,74.5073,74.6039,74.5073,74.5749,9779.0
2021-05-03 14:30:00,77.22,77.3,77.19,77.29,20706.0,74.5846,74.6619,74.5556,74.6522,20706.0
2021-05-03 14:35:00,77.29,77.32,77.26,77.32,6900.0,74.6522,74.6812,74.6232,74.6812,6900.0
2021-05-03 14:40:00,77.34,77.4,77.32,77.38,13785.0,74.7005,74.7585,74.6812,74.7391,13785.0
2021-05-03 14:45:00,77.38,77.41,77.35,77.38,14818.0,74.7391,74.7681,74.7102,74.7391,14818.0
2021-05-03 14:50:00,77.39,77.46,77.38,77.45,14293.0,74.7488,74.8164,74.7391,74.8068,14293.0
2021-05-03 14:55:00,77.46,77.47,77.38,77.39,15267.0,74.8164,74.8261,74.7391,74.7488,15267.0
2021-05-03 15:00:00,77.36,77.37,77.23,77.23,10900.0,74.7198,74.7295,74.5943,74.5943,10900.0
2021-05-03 15:05:00,77.23,77.31,77.2,77.29,206130.0,74.5943,74.6715,74.5653,74.6522,206130.0
2021-05-03 15:10:00,77.28,77.32,77.27,77.28,13882.0,74.6426,74.6812,74.6329,74.6426,13882.0
2021-05-03 15:15:00,77.27,77.29,77.23,77.25,27527.0,74.6329,74.6522,74.5943,74.6136,27527.0
2021-05-03 15:20:00,77.25,77.29,77.22,77.25,15148.0,74.6136,74.6522,74.5846,74.6136,15148.0
2021-05-03 15:25:00,77.26,77.33,77.25,77.31,15248.0,74.6232,74.6909,74.6136,74.6715,15248.0
2021-05-03 15:30:00,77.31,77.32,77.25,77.29,24990.0,74.6715,74.6812,74.6136,74.6522,24990.0
2021-05-03 15:35:00,77.3,77.31,77.21,77.25,31302.0,74.6619,74.6715,74.5749,74.6136,31302.0
2021-05-03 15:40:00,77.24,77.3,77.2,77.21,61827.0,74.6039,74.6619,74.5653,74.5749,61827.0
2021-05-03 15:45:00,77.21,77.22,77.12,77.14,63549.0,74.5749,74.5846,74.488,74.5073,63549.0
2021-05-03 15:50:00,77.14,77.14,77.02,77.02,56336.0,74.5073,74.5073,74.3914,74.3914,56336.0
2021-05-03 15:55:00,77.01,77.07,76.9,77.07,107827.0,74.3818,74.4397,74.2755,74.4397,107827.0
2021-05-04 09:30:00,76.71,76.78,76.4,76.52,62181.0,74.092,74.1596,73.7926,73.9085,62181.0
2021-05-04 09:35:00,76.52,76.66,76.42,76.66,31522.0,73.9085,74.0437,73.8119,74.0437,31522.0
2021-05-04 09:40:00,76.64,76.71,76.49,76.58,47142.0,74.0244,74.092,73.8795,73.9664,47142.0
2021-05-04 09:45:00,76.57,76.63,76.31,76.37,47042.0,73.9568,74.0147,73.7057,73.7636,47042.0
2021-05-04 09:50:00,76.36,76.37,76.16,76.28,58959.0,73.754,73.7636,73.5608,73.6767,58959.0
2021-05-04 09:55:00,76.26,76.5,76.23,76.5,19601.0,73.6574,73.8892,73.6284,73.8892,19601.0
2021-05-04 10:00:00,76.52,76.54,76.3,76.35,25976.0,73.9085,73.9278,73.696,73.7443,25976.0
2021-05-04 10:05:00,76.33,76.67,76.31,76.66,21190.0,73.725,74.0534,73.7057,74.0437,21190.0
2021-05-04 10:10:00,76.64,76.79,76.59,76.79,52198.0,74.0244,74.1693,73.9761,74.1693,52198.0
2021-05-04 10:15:00,76.78,77.01,76.63,77.01,40374.0,74.1596,74.3818,74.0147,74.3818,40374.0
2021-05-04 10:20:00,77.01,77.09,76.93,77.05,19009.0,74.3818,74.459,74.3045,74.4204,19009.0
2021-05-04 10:25:00,77.07,77.15,77.02,77.15,54857.0,74.4397,74.517,74.3914,74.517,54857.0
2021-05-04 10:30:00,77.14,77.19,77.02,77.02,14812.0,74.5073,74.5556,74.3914,74.3914,14812.0
2021-05-04 10:35:00,77.05,77.24,77.04,77.22,10449.0,74.4204,74.6039,74.4107,74.5846,10449.0
2021-05-04 10:40:00,77.23,77.28,77.12,77.21,12180.0,74.5943,74.6426,74.488,74.5749,12180.0
2021-05-04 10:45:00,77.2,77.25,77.15,77.2,10468.0,74.5653,74.6136,74.517,74.5653,10468.0
2021-05-04 10:50:00,77.2,77.2,77.0,77.12,13013.0,74.5653,74.5653,74.3721,74.488,13013.0
2021-05-04 10:55:00,77.12,77.18,76.96,76.98,16468.0,74.488,74.546,74.3335,74.3528,16468.0
2021-05-04 11:00:00,76.93,77.0,76.83,76.89,15145.0,74.3045,74.3721,74.2079,74.2659,15145.0
2021-05-04 11:05:00,76.85,76.85,76.69,76.81,16304.0,74.2272,74.2272,74.0727,74.1886,16304.0
2021-05-04 11:10:00,76.82,76.86,76.58,76.6,32106.0,74.1983,74.2369,73.9664,73.9858,32106.0
2021-05-04 11:15:00,76.59,76.62,76.5,76.53,20301.0,73.9761,74.0051,73.8892,73.9182,20301.0
2021-05-04 11:20:00,76.51,76.55,76.4,76.4,30032.0,73.8988,73.9375,73.7926,73.7926,30032.0
2021-05-04 11:25:00,76.4,76.63,76.39,76.63,25271.0,73.7926,74.0147,73.7829,74.0147,25271.0
2021-05-04 11:30:00,76.62,76.75,76.6,76.69,20058.0,74.0051,74.1306,73.9858,74.0727,20058.0
2021-05-04 11:35:00,76.68,76.73,76.6,76.72,11895.0,74.063,74.1113,73.9858,74.1017,11895.0
2021-05-04 11:40:00,76.71,76.71,76.62,76.64,10600.0,74.092,74.092,74.0051,74.0244,10600.0
2021-05-04 11:45:00,76.64,76.64,76.47,76.51,17338.0,74.0244,74.0244,73.8602,73.8988,17338.0
2021-05-04 11:50:00,76.49,76.49,76.27,76.28,9438.0,73.8795,73.8795,73.667,73.6767,9438.0
2021-05-04 11:55:00,76.28,76.4,76.23,76.38,11948.0,73.6767,73.7926,73.6284,73.7733,11948.0
2021-05-04 12:00:00,76.37,76.55,76.37,76.55,16688.0,73.7636,73.9375,73.7636,73.9375,16688.0
2021-05-04 12:05:00,76.52,76.6,76.51,76.6,8945.0,73.9085,73.9858,73.8988,73.9858,8945.0
2021-05-04 12:10:00,76.6,76.69,76.59,76.69,10290.0,73.9858,74.0727,73.9761,74.0727,10290.0
2021-05-04 12:15:00,76.69,76.73,76.65,76.73,8098.0,74.0727,74.1113,74.0341,74.1113,8098.0
2021-05-04 12:20:00,76.74,76.75,76.66,76.67,11237.0,74.121,74.1306,74.0437,74.0534,11237.0
2021-05-04 12:25:00,76.65,76.71,76.63,76.71,9243.0,74.0341,74.092,74.0147,74.092,9243.0
2021-05-04 12:30:00,76.68,76.73,76.61,76.62,7869.0,74.063,74.1113,73.9954,74.0051,7869.0
2021-05-04 12:35:00,76.63,76.72,76.63,76.69,7000.0,74.0147,74.1017,74.0147,74.0727,7000.0
2021-05-04 12:40:00,76.68,76.71,76.6,76.71,5506.0,74.063,74.092,73.9858,74.092,5506.0
2021-05-04 12:45:00,76.7,76.72,76.63,76.68,15900.0,74.0824,74.1017,74.0147,74.063,15900.0
2021-05-04 12:50:00,76.68,76.72,76.63,76.63,8302.0,74.063,74.1017,74.0147,74.0147,8302.0
2021-05-04 12:55:00,76.63,76.68,76.62,76.65,8938.0,74.0147,74.063,74.0051,74.0341,8938.0
2021-05-04 13:00:00,76.64,76.72,76.6,76.71,10286.0,74.0244,74.1017,73.9858,74.092,10286.0
2021-05-04 13:05:00,76.69,76.73,76.61,76.72,11175.0,74.0727,74.1113,73.9954,74.1017,11175.0
2021-05-04 13:10:00,76.72,76.73,76.66,76.73,14350.0,74.1017,74.1113,74.0437,74.1113,14350.0
2021-05-04 13:15:00,76.78,76.86,76.76,76.84,23365.0,74.1596,74.2369,74.1403,74.2176,23365.0
2021-05-04 13:20:00,76.84,76.87,76.79,76.84,10639.0,74.2176,74.2465,74.1693,74.2176,10639.0
2021-05-04 13:25:00,76.84,76.9,76.82,76.86,10653.0,74.2176,74.2755,74.1983,74.2369,10653.0
2021-05-04 13:30:00,76.86,76.92,76.8,76.92,5100.0,74.2369,74.2948,74.1789,74.2948,5100.0
2021-05-04 13:35:00,76.92,76.94,76.9,76.94,4996.0,74.2948,74.3142,74.2755,74.3142,4996.0
2021-05-04 13:40:00,76.94,76.94,76.86,76.93,7760.0,74.3142,74.3142,74.2369,74.3045,7760.0
2021-05-04 13:45:00,76.94,76.97,76.87,76.96,17201.0,74.3142,74.3431,74.2465,74.3335,17201.0
2021-05-04 13:50:00,76.96,76.96,76.86,76.88,5500.0,74.3335,74.3335,74.2369,74.2562,5500.0
2021-05-04 13:55:00,76.87,76.99,76.87,76.94,4900.0,74.2465,74.3625,74.2465,74.3142,4900.0
2021-05-04 14:00:00,76.95,76.95,76.82,76.93,6800.0,74.3238,74.3238,74.1983,74.3045,6800.0
2021-05-04 14:05:00,76.93,76.99,76.88,76.99,7653.0,74.3045,74.3625,74.2562,74.3625,7653.0
2021-05-04 14:10:00,77.0,77.14,76.95,77.14,8525.0,74.3721,74.5073,74.3238,74.5073,8525.0
2021-05-04 14:15:00,77.12,77.14,77.08,77.08,6015.0,74.488,74.5073,74.4494,74.4494,6015.0
2021-05-04 14:20:00,77.07,77.08,76.91,76.96,16027.0,74.4397,74.4494,74.2852,74.3335,16027.0
2021-05-04 14:25:00,76.95,76.95,76.87,76.95,7844.0,74.3238,74.3238,74.2465,74.3238,7844.0
2021-05-04 14:30:00,76.94,77.0,76.92,76.97,5873.0,74.3142,74.3721,74.2948,74.3431,5873.0
2021-05-04 14:35:00,76.99,77.0,76.92,76.92,9652.0,74.3625,74.3721,74.2948,74.2948,9652.0
2021-05-04 14:40:00,76.93,77.0,76.88,76.98,7787.0,74.3045,74.3721,74.2562,74.3528,7787.0
2021-05-04 14:45:00,77.01,77.03,76.98,76.99,6452.0,74.3818,74.4011,74.3528,74.3625,6452.0
2021-05-04 14:50:00,76.99,77.04,76.98,77.02,7058.0,74.3625,74.4107,74.3528,74.3914,7058.0
2021-05-04 14:55:00,77.03,77.07,77.0,77.0,9189.0,74.4011,74.4397,74.3721,74.3721,9189.0
2021-05-04 15:00:00,77.0,77.1,76.89,77.08,12342.0,74.3721,74.4687,74.2659,74.4494,12342.0
2021-05-04 15:05:00,77.1,77.12,76.99,77.0,7111.0,74.4687,74.488,74.3625,74.3721,7111.0
2021-05-04 15:10:00,77.06,77.09,77.01,77.06,6670.0,74.4301,74.459,74.3818,74.4301,6670.0
2021-05-04 15:15:00,77.06,77.08,77.0,77.02,10339.0,74.4301,74.4494,74.3721,74.3914,10339.0
2021-05-04 15:20:00,77.02,77.03,76.98,77.0,8351.0,74.3914,74.4011,74.3528,74.3721,8351.0
2021-05-04 15:25:00,76.99,77.09,76.99,77.08,14866.0,74.3625,74.459,74.3625,74.4494,14866.0
2021-05-04 15:30:00,77.08,77.15,77.04,77.14,18795.0,74.4494,74.517,74.4107,74.5073,18795.0
2021-05-04 15:35:00,77.13,77.22,77.12,77.15,17145.0,74.4977,74.5846,74.488,74.517,17145.0
2021-05-04 15:40:00,77.14,77.15,77.04,77.06,18458.0,74.5073,74.517,74.4107,74.4301,18458.0
2021-05-04 15:45:00,77.05,77.13,77.02,77.02,15612.0,74.4204,74.4977,74.3914,74.3914,15612.0
2021-05-04 15:50:00,77.02,77.16,77.02,77.13,30549.0,74.3914,74.5267,74.3914,74.4977,30549.0
2021-05-04 15:55:00,77.13,77.27,77.13,77.27,52124.0,74.4977,74.6329,74.4977,74.6329,52124.0
2021-05-05 09:30:00,77.64,77.65,77.36,77.52,30081.0,74.9903,74.9999,74.7198,74.8744,30081.0
2021-05-05 09:35:00,77.48,77.63,77.38,77.5,37045.0,74.8357,74.9806,74.7391,74.855,37045.0
2021-05-05 09:40:00,77.47,77.5,77.24,77.31,17804.0,74.8261,74.855,74.6039,74.6715,17804.0
2021-05-05 09:45:00,77.36,77.44,77.3,77.32,15192.0,74.7198,74.7971,74.6619,74.6812,15192.0
2021-05-05 09:50:00,77.31,77.44,77.29,77.29,18815.0,74.6715,74.7971,74.6522,74.6522,18815.0
2021-05-05 09:55:00,77.28,77.28,77.13,77.15,17088.0,74.6426,74.6426,74.4977,74.517,17088.0
2021-05-05 10:00:00,77.18,77.18,76.83,76.87,19636.0,74.546,74.546,74.2079,74.2465,19636.0
2021-05-05 10:05:00,76.85,76.95,76.78,76.91,10976.0,74.2272,74.3238,74.1596,74.2852,10976.0
2021-05-05 10:10:00,76.91,76.97,76.86,76.86,9334.0,74.2852,74.3431,74.2369,74.2369,9334.0
2021-05-05 10:15:00,76.88,76.88,76.7,76.71,16392.0,74.2562,74.2562,74.0824,74.092,16392.0
2021-05-05 10:20:00,76.74,76.77,76.54,76.55,9663.0,74.121,74.15,73.9278,73.9375,9663.0
2021-05-05 10:25:00,76.56,76.63,76.46,76.63,16031.0,73.9471,74.0147,73.8505,74.0147,16031.0
2021-05-05 10:30:00,76.62,76.63,76.44,76.56,23050.0,74.0051,74.0147,73.8312,73.9471,23050.0
2021-05-05 10:35:00,76.55,76.75,76.55,76.73,15453.0,73.9375,74.1306,73.9375,74.1113,15453.0
2021-05-05 10:40:00,76.7,76.78,76.68,76.78,11402.0,74.0824,74.1596,74.063,74.1596,11402.0
2021-05-05 10:45:00,76.79,76.9,76.78,76.89,12713.0,74.1693,74.2755,74.1596,74.2659,12713.0
2021-05-05 10:50:00,76.91,76.95,76.87,76.89,14116.0,74.2852,74.3238,74.2465,74.2659,14116.0
2021-05-05 10:55:00,76.89,76.94,76.79,76.85,7800.0,74.2659,74.3142,74.1693,74.2272,7800.0
2021-05-05 11:00:00,76.84,76.97,76.84,76.94,44255.0,74.2176,74.3431,74.2176,74.3142,44255.0
2021-05-05 11:05:00,76.95,77.03,76.94,77.02,4900.0,74.3238,74.4011,74.3142,74.3914,4900.0
2021-05-05 11:10:00,77.03,77.09,77.03,77.09,3299.0,74.4011,74.459,74.4011,74.459,3299.0
2021-05-05 11:15:00,77.09,77.13,77.07,77.08,12990.0,74.459,74.4977,74.4397,74.4494,12990.0
2021-05-05 11:20:00,77.1,77.14,77.09,77.13,2460.0,74.4687,74.5073,74.459,74.4977,2460.0
2021-05-05 11:25:00,77.13,77.13,77.08,77.08,1278.0,74.4977,74.4977,74.4494,74.4494,1278.0
2021-05-05 11:30:00,77.13,77.2,77.12,77.19,3510.0,74.4977,74.5653,74.488,74.5556,3510.0
2021-05-05 11:35:00,77.19,77.24,77.15,77.24,8725.0,74.5556,74.6039,74.517,74.6039,8725.0
2021-05-05 11:40:00,77.23,77.29,77.22,77.29,2024.0,74.5943,74.6522,74.5846,74.6522,2024.0
2021-05-05 11:45:00,77.27,77.33,77.27,77.3,6253.0,74.6329,74.6909,74.6329,74.6619,6253.0
2021-05-05 11:50:00,77.3,77.32,77.27,77.28,5942.0,74.6619,74.6812,74.6329,74.6426,5942.0
2021-05-05 11:55:00,77.27,77.35,77.26,77.34,6187.0,74.6329,74.7102,74.6232,74.7005,6187.0
2021-05-05 12:00:00,77.36,77.41,77.35,77.41,6120.0,74.7198,74.7681,74.7102,74.7681,6120.0
2021-05-05 12:05:00,77.41,77.48,77.41,77.47,6311.0,74.7681,74.8357,74.7681,74.8261,6311.0
2021-05-05 12:10:00,77.47,77.48,77.41,77.41,3414.0,74.8261,74.8357,74.7681,74.7681,3414.0
2021-05-05 12:15:00,77.38,77.44,77.38,77.41,4380.0,74.7391,74.7971,74.7391,74.7681,4380.0
2021-05-05 12:20:00,77.4,77.42,77.36,77.39,12770.0,74.7585,74.7778,74.7198,74.7488,12770.0
2021-05-05 12:25:00,77.4,77.44,77.39,77.43,6285.0,74.7585,74.7971,74.7488,74.7874,6285.0
2021-05-05 12:30:00,77.42,77.48,77.4,77.4,47133.0,74.7778,74.8357,74.7585,74.7585,47133.0
2021-05-05 12:35:00,77.41,77.42,77.35,77.38,3500.0,74.7681,74.7778,74.7102,74.7391,3500.0
2021-05-05 12:40:00,77.38,77.38,77.24,77.28,6183.0,74.7391,74.7391,74.6039,74.6426,6183.0
2021-05-05 12:45:00,77.27,77.32,77.27,77.28,1581.0,74.6329,74.6812,74.6329,74.6426,1581.0
2021-05-05 12:50:00,77.25,77.26,77.12,77.17,3381.0,74.6136,74.6232,74.488,74.5363,3381.0
2021-05-05 12:55:00,77.18,77.2,77.15,77.17,5769.0,74.546,74.5653,74.517,74.5363,5769.0
2021-05-05 13:00:00,77.18,77.22,77.11,77.13,18016.0,74.546,74.5846,74.4784,74.4977,18016.0
2021-05-05 13:05:00,77.15,77.23,77.15,77.22,3299.0,74.517,74.5943,74.517,74.5846,3299.0
2021-05-05 13:10:00,77.2,77.24,77.2,77.22,2851.0,74.5653,74.6039,74.5653,74.5846,2851.0
2021-05-05 13:15:00,77.22,77.25,77.21,77.25,1800.0,74.5846,74.6136,74.5749,74.6136,1800.0
2021-05-05 13:20:00,77.28,77.3,77.25,77.29,3189.0,74.6426,74.6619,74.6136,74.6522,3189.0
2021-05-05 13:25:00,77.29,77.31,77.23,77.24,8461.0,74.6522,74.6715,74.5943,74.6039,8461.0
2021-05-05 13:30:00,77.24,77.31,77.24,77.27,10117.0,74.6039,74.6715,74.6039,74.6329,10117.0
2021-05-05 13:35:00,77.28,77.35,77.28,77.33,3700.0,74.6426,74.7102,74.6426,74.6909,3700.0
2021-05-05 13:40:00,77.3,77.32,77.26,77.27,11856.0,74.6619,74.6812,74.6232,74.6329,11856.0
2021-05-05 13:45:00,77.29,77.38,77.29,77.36,15100.0,74.6522,74.7391,74.6522,74.7198,15100.0
2021-05-05 13:50:00,77.34,77.4,77.34,77.37,3150.0,74.7005,74.7585,74.7005,74.7295,3150.0
2021-05-05 13:55:00,77.4,77.42,77.35,77.38,74444.0,74.7585,74.7778,74.7102,74.7391,74444.0
2021-05-05 14:00:00,77.39,77.41,77.37,77.39,4120.0,74.7488,74.7681,74.7295,74.7488,4120.0
2021-05-05 14:05:00,77.4,77.44,77.39,77.41,4524.0,74.7585,74.7971,74.7488,74.7681,4524.0
2021-05-05 14:10:00,77.4,77.52,77.39,77.51,7131.0,74.7585,74.8744,74.7488,74.8647,7131.0
2021-05-05 14:15:00,77.5,77.52,77.44,77.45,7761.0,74.855,74.8744,74.7971,74.8068,7761.0
2021-05-05 14:20:00,77.45,77.53,77.43,77.51,9420.0,74.8068,74.884,74.7874,74.8647,9420.0
2021-05-05 14:25:00,77.51,77.55,77.49,77.53,10359.0,74.8647,74.9033,74.8454,74.884,10359.0
2021-05-05 14:30:00,77.55,77.56,77.52,77.54,5560.0,74.9033,74.913,74.8744,74.8937,5560.0
2021-05-05 14:35:00,77.53,77.58,77.51,77.51,3352.0,74.884,74.9323,74.8647,74.8647,3352.0
2021-05-05 14:40:00,77.51,77.57,77.5,77.56,5682.0,74.8647,74.9227,74.855,74.913,5682.0
2021-05-05 14:45:00,77.55,77.67,77.55,77.66,45023.0,74.9033,75.0192,74.9033,75.0096,45023.0
2021-05-05 14:50:00,77.67,77.67,77.61,77.64,5747.0,75.0192,75.0192,74.9613,74.9903,5747.0
2021-05-05 14:55:00,77.64,77.65,77.54,77.58,12698.0,74.9903,74.9999,74.8937,74.9323,12698.0
2021-05-05 15:00:00,77.58,77.61,77.41,77.46,20772.0,74.9323,74.9613,74.7681,74.8164,20772.0
2021-05-05 15:05:00,77.46,77.55,77.4,77.4,9594.0,74.8164,74.9033,74.7585,74.7585,9594.0
2021-05-05 15:10:00,77.4,77.46,77.4,77.44,6330.0,74.7585,74.8164,74.7585,74.7971,6330.0
2021-05-05 15:15:00,77.43,77.44,77.32,77.32,7660.0,74.7874,74.7971,74.6812,74.6812,7660.0
2021-05-05 15:20:00,77.31,77.33,77.21,77.3,19643.0,74.6715,74.6909,74.5749,74.6619,19643.0
2021-05-05 15:25:00,77.27,77.41,77.23,77.41,18189.0,74.6329,74.7681,74.5943,74.7681,18189.0
2021-05-05 15:30:00,77.4,77.41,77.34,77.37,20768.0,74.7585,74.7681,74.7005,74.7295,20768.0
2021-05-05 15:35:00,77.39,77.45,77.38,77.42,10923.0,74.7488,74.8068,74.7391,74.7778,10923.0
2021-05-05 15:40:00,77.42,77.47,77.4,77.45,200476.0,74.7778,74.8261,74.7585,74.8068,200476.0
2021-05-05 15:45:00,77.46,77.5,77.38,77.39,13301.0,74.8164,74.855,74.7391,74.7488,13301.0
2021-05-05 15:50:00,77.39,77.44,77.31,77.44,13081.0,74.7488,74.7971,74.6715,74.7971,13081.0
2021-05-05 15:55:00,77.44,77.46,77.37,77.42,30248.0,74.7971,74.8164,74.7295,74.7778,30248.0
2021-05-06 09:30:00,77.74,77.84,77.51,77.53,41750.0,75.0869,75.1834,74.8647,74.884,41750.0
2021-05-06 09:35:00,77.54,77.85,77.42,77.84,31960.0,74.8937,75.1931,74.7778,75.1834,31960.0
2021-05-06 09:40:00,77.82,77.84,77.62,77.81,33826.0,75.1641,75.1834,74.971,75.1545,33826.0
2021-05-06 09:45:00,77.82,77.87,77.75,77.75,23511.0,75.1641,75.2124,75.0965,75.0965,23511.0
2021-05-06 09:50:00,77.76,77.98,77.72,77.94,25663.0,75.1062,75.3187,75.0675,75.28,25663.0
2021-05-06 09:55:00,77.91,78.04,77.87,77.87,29622.0,75.2511,75.3766,75.2124,75.2124,29622.0
2021-05-06 10:00:00,77.86,77.86,77.7,77.79,21109.0,75.2028,75.2028,75.0482,75.1352,21109.0
2021-05-06 10:05:00,77.79,77.85,77.56,77.56,29170.0,75.1352,75.1931,74.913,74.913,29170.0
2021-05-06 10:10:00,77.57,77.66,77.52,77.54,27148.0,74.9227,75.0096,74.8744,74.8937,27148.0
2021-05-06 10:15:00,77.56,77.56,77.31,77.35,14598.0,74.913,74.913,74.6715,74.7102,14598.0
2021-05-06 10:20:00,77.31,77.49,77.27,77.48,14989.0,74.6715,74.8454,74.6329,74.8357,14989.0
2021-05-06 10:25:00,77.47,77.49,77.39,77.47,10406.0,74.8261,74.8454,74.7488,74.8261,10406.0
2021-05-06 10:30:00,77.47,77.57,77.46,77.53,11190.0,74.8261,74.9227,74.8164,74.884,11190.0
2021-05-06 10:35:00,77.55,77.64,77.55,77.6,9607.0,74.9033,74.9903,74.9033,74.9516,9607.0
2021-05-06 10:40:00,77.6,77.61,77.46,77.48,12151.0,74.9516,74.9613,74.8164,74.8357,12151.0
2021-05-06 10:45:00,77.48,77.54,77.47,77.49,9899.0,74.8357,74.8937,74.8261,74.8454,9899.0
2021-05-06 10:50:00,77.5,77.64,77.49,77.64,8542.0,74.855,74.9903,74.8454,74.9903,8542.0
2021-05-06 10:55:00,77.65,77.71,77.62,77.64,10688.0,74.9999,75.0579,74.971,74.9903,10688.0
2021-05-06 11:00:00,77.69,77.71,77.53,77.57,8423.0,75.0386,75.0579,74.884,74.9227,8423.0
2021-05-06 11:05:00,77.56,77.6,77.46,77.46,9375.0,74.913,74.9516,74.8164,74.8164,9375.0
2021-05-06 11:10:00,77.45,77.51,77.42,77.51,6481.0,74.8068,74.8647,74.7778,74.8647,6481.0
2021-05-06 11:15:00,77.53,77.54,77.44,77.49,8316.0,74.884,74.8937,74.7971,74.8454,8316.0
2021-05-06 11:20:00,77.52,77.58,77.52,77.57,12969.0,74.8744,74.9323,74.8744,74.9227,12969.0
2021-05-06 11:25:00,77.59,77.65,77.56,77.61,11801.0,74.942,74.9999,74.913,74.9613,11801.0
2021-05-06 11:30:00,77.61,77.66,77.57,77.66,17037.0,74.9613,75.0096,74.9227,75.0096,17037.0
2021-05-06 11:35:00,77.67,77.72,77.63,77.68,7820.0,75.0192,75.0675,74.9806,75.0289,7820.0
2021-05-06 11:40:00,77.7,77.71,77.66,77.67,8617.0,75.0482,75.0579,75.0096,75.0192,8617.0
2021-05-06 11:45:00,77.66,77.69,77.61,77.66,5739.0,75.0096,75.0386,74.9613,75.0096,5739.0
2021-05-06 11:50:00,77.67,77.75,77.67,77.72,13105.0,75.0192,75.0965,75.0192,75.0675,13105.0
2021-05-06 11:55:00,77.72,77.73,77.64,77.64,10108.0,75.0675,75.0772,74.9903,74.9903,10108.0
2021-05-06 12:00:00,77.65,77.65,77.53,77.57,10484.0,74.9999,74.9999,74.884,74.9227,10484.0
2021-05-06 12:05:00,77.57,77.61,77.55,77.6,7886.0,74.9227,74.9613,74.9033,74.9516,7886.0
2021-05-06 12:10:00,77.6,77.63,77.56,77.57,8672.0,74.9516,74.9806,74.913,74.9227,8672.0
2021-05-06 12:15:00,77.56,77.58,77.5,77.51,8005.0,74.913,74.9323,74.855,74.8647,8005.0
2021-05-06 12:20:00,77.5,77.55,77.49,77.52,5193.0,74.855,74.9033,74.8454,74.8744,5193.0
2021-05-06 12:25:00,77.49,77.53,77.43,77.45,8215.0,74.8454,74.884,74.7874,74.8068,8215.0
2021-05-06 12:30:00,77.43,77.45,77.3,77.31,7679.0,74.7874,74.8068,74.6619,74.6715,7679.0
2021-05-06 12:35:00,77.3,77.3,77.14,77.19,13832.0,74.6619,74.6619,74.5073,74.5556,13832.0
2021-05-06 12:40:00,77.2,77.34,77.19,77.33,6958.0,74.5653,74.7005,74.5556,74.6909,6958.0
2021-05-06 12:45:00,77.32,77.35,77.29,77.3,8708.0,74.6812,74.7102,74.6522,74.6619,8708.0
2021-05-06 12:50:00,77.31,77.39,77.3,77.34,33831.0,74.6715,74.7488,74.6619,74.7005,33831.0
2021-05-06 12:55:00,77.33,77.33,77.27,77.31,4257.0,74.6909,74.6909,74.6329,74.6715,4257.0
2021-05-06 13:00:00,77.31,77.37,77.31,77.37,3581.0,74.6715,74.7295,74.6715,74.7295,3581.0
2021-05-06 13:05:00,77.37,77.44,77.33,77.43,6071.0,74.7295,74.7971,74.6909,74.7874,6071.0
2021-05-06 13:10:00,77.42,77.44,77.4,77.41,13051.0,74.7778,74.7971,74.7585,74.7681,13051.0
2021-05-06 13:15:00,77.42,77.43,77.25,77.28,11290.0,74.7778,74.7874,74.6136,74.6426,11290.0
2021-05-06 13:20:00,77.26,77.35,77.26,77.34,10809.0,74.6232,74.7102,74.6232,74.7005,10809.0
2021-05-06 13:25:00,77.36,77.41,77.35,77.39,4578.0,74.7198,74.7681,74.7102,74.7488,4578.0
2021-05-06 13:30:00,77.39,77.41,77.38,77.4,10953.0,74.7488,74.7681,74.7391,74.7585,10953.0
2021-05-06 13:35:00,77.4,77.52,77.4,77.48,11017.0,74.7585,74.8744,74.7585,74.8357,11017.0
2021-05-06 13:40:00,77.48,77.51,77.45,77.48,9538.0,74.8357,74.8647,74.8068,74.8357,9538.0
2021-05-06 13:45:00,77.49,77.51,77.4,77.41,9536.0,74.8454,74.8647,74.7585,74.7681,9536.0
2021-05-06 13:50:00,77.41,77.41,77.35,77.36,7922.0,74.7681,74.7681,74.7102,74.7198,7922.0
2021-05-06 13:55:00,77.37,77.43,77.33,77.38,15587.0,74.7295,74.7874,74.6909,74.7391,15587.0
2021-05-06 14:00:00,77.37,77.41,77.33,77.35,58362.0,74.7295,74.7681,74.6909,74.7102,58362.0
2021-05-06 14:05:00,77.36,77.46,77.36,77.45,6268.0,74.7198,74.8164,74.7198,74.8068,6268.0
2021-05-06 14:10:00,77.45,77.5,77.29,77.42,18568.0,74.8068,74.855,74.6522,74.7778,18568.0
2021-05-06 14:15:00,77.41,77.44,77.3,77.35,5265.0,74.7681,74.7971,74.6619,74.7102,5265.0
2021-05-06 14:20:00,77.31,77.38,77.25,77.37,7749.0,74.6715,74.7391,74.6136,74.7295,7749.0
2021-05-06 14:25:00,77.39,77.39,77.24,77.25,8811.0,74.7488,74.7488,74.6039,74.6136,8811.0
2021-05-06 14:30:00,77.24,77.27,77.21,77.23,4847.0,74.6039,74.6329,74.5749,74.5943,4847.0
2021-05-06 14:35:00,77.22,77.3,77.21,77.25,14835.0,74.5846,74.6619,74.5749,74.6136,14835.0
2021-05-06 14:40:00,77.26,77.33,77.2,77.24,53171.0,74.6232,74.6909,74.5653,74.6039,53171.0
2021-05-06 14:45:00,77.25,77.35,77.22,77.33,107302.0,74.6136,74.7102,74.5846,74.6909,107302.0
2021-05-06 14:50:00,77.33,77.42,77.32,77.39,10110.0,74.6909,74.7778,74.6812,74.7488,10110.0
2021-05-06 14:55:00,77.4,77.47,77.37,77.37,12265.0,74.7585,74.8261,74.7295,74.7295,12265.0
2021-05-06 15:00:00,77.37,77.43,77.31,77.35,144470.0,74.7295,74.7874,74.6715,74.7102,144470.0
2021-05-06 15:05:00,77.34,77.38,77.32,77.37,10738.0,74.7005,74.7391,74.6812,74.7295,10738.0
2021-05-06 15:10:00,77.37,77.45,77.36,77.43,65417.0,74.7295,74.8068,74.7198,74.7874,65417.0
2021-05-06 15:15:00,77.42,77.46,77.38,77.46,21996.0,74.7778,74.8164,74.7391,74.8164,21996.0
2021-05-06 15:20:00,77.45,77.55,77.43,77.53,62104.0,74.8068,74.9033,74.7874,74.884,62104.0
2021-05-06 15:25:00,77.53,77.65,77.52,77.63,15005.0,74.884,74.9999,74.8744,74.9806,15005.0
2021-05-06 15:30:00,77.63,77.64,77.58,77.58,16703.0,74.9806,74.9903,74.9323,74.9323,16703.0
2021-05-06 15:35:00,77.59,77.69,77.57,77.67,13481.0,74.942,75.0386,74.9227,75.0192,13481.0
2021-05-06 15:40:00,77.69,77.71,77.66,77.7,29748.0,75.0386,75.0579,75.0096,75.0482,29748.0
2021-05-06 15:45:00,77.69,77.85,77.69,77.82,20653.0,75.0386,75.1931,75.0386,75.1641,20653.0
2021-05-06 15:50:00,77.87,77.99,77.86,77.98,48430.0,75.2124,75.3283,75.2028,75.3187,48430.0
2021-05-06 15:55:00,77.97,78.15,77.97,78.12,57653.0,75.309,75.4829,75.309,75.4539,57653.0
2021-05-07 09:30:00,78.34,78.34,77.46,77.7,47289.0,75.6664,75.6664,74.8164,75.0482,47289.0
2021-05-07 09:35:00,77.7,78.04,77.7,78.04,41911.0,75.0482,75.3766,75.0482,75.3766,41911.0
2021-05-07 09:40:00,78.08,78.21,78.06,78.16,35433.0,75.4153,75.5408,75.3959,75.4925,35433.0
2021-05-07 09:45:00,78.16,78.18,77.82,77.97,29561.0,75.4925,75.5118,75.1641,75.309,29561.0
2021-05-07 09:50:00,77.96,78.03,77.86,77.94,22265.0,75.2993,75.367,75.2028,75.28,22265.0
2021-05-07 09:55:00,77.94,77.96,77.73,77.79,17010.0,75.28,75.2993,75.0772,75.1352,17010.0
2021-05-07 10:00:00,77.82,78.01,77.82,77.98,20325.0,75.1641,75.3476,75.1641,75.3187,20325.0
2021-05-07 10:05:00,77.96,78.13,77.96,78.11,16409.0,75.2993,75.4635,75.2993,75.4442,16409.0
2021-05-07 10:10:00,78.11,78.28,78.11,78.24,31897.0,75.4442,75.6084,75.4442,75.5698,31897.0
2021-05-07 10:15:00,78.26,78.31,78.22,78.26,21205.0,75.5891,75.6374,75.5505,75.5891,21205.0
2021-05-07 10:20:00,78.28,78.29,78.15,78.15,16482.0,75.6084,75.6181,75.4829,75.4829,16482.0
2021-05-07 10:25:00,78.19,78.26,78.16,78.17,16121.0,75.5215,75.5891,75.4925,75.5022,16121.0
2021-05-07 10:30:00,78.2,78.24,78.12,78.16,16514.0,75.5312,75.5698,75.4539,75.4925,16514.0
2021-05-07 10:35:00,78.14,78.21,78.07,78.18,33648.0,75.4732,75.5408,75.4056,75.5118,33648.0
2021-05-07 10:40:00,78.15,78.21,78.14,78.16,12455.0,75.4829,75.5408,75.4732,75.4925,12455.0
2021-05-07 10:45:00,78.2,78.2,78.03,78.1,14500.0,75.5312,75.5312,75.367,75.4346,14500.0
2021-05-07 10:50:00,78.14,78.23,78.14,78.22,15593.0,75.4732,75.5601,75.4732,75.5505,15593.0
2021-05-07 10:55:00,78.22,78.23,78.13,78.2,20347.0,75.5505,75.5601,75.4635,75.5312,20347.0
2021-05-07 11:00:00,78.19,78.3,78.19,78.29,17998.0,75.5215,75.6277,75.5215,75.6181,17998.0
2021-05-07 11:05:00,78.28,78.29,78.21,78.21,27889.0,75.6084,75.6181,75.5408,75.5408,27889.0
2021-05-07 11:10:00,78.2,78.21,78.15,78.21,15469.0,75.5312,75.5408,75.4829,75.5408,15469.0
2021-05-07 11:15:00,78.2,78.29,78.19,78.23,15660.0,75.5312,75.6181,75.5215,75.5601,15660.0
2021-05-07 11:20:00,78.21,78.26,78.2,78.25,12359.0,75.5408,75.5891,75.5312,75.5795,12359.0
2021-05-07 11:25:00,78.25,78.27,78.23,78.26,16198.0,75.5795,75.5988,75.5601,75.5891,16198.0
2021-05-07 11:30:00,78.27,78.44,78.26,78.42,12323.0,75.5988,75.763,75.5891,75.7437,12323.0
2021-05-07 11:35:00,78.41,78.46,78.4,78.42,18409.0,75.734,75.7823,75.7243,75.7437,18409.0
2021-05-07 11:40:00,78.42,78.56,78.41,78.56,21729.0,75.7437,75.8789,75.734,75.8789,21729.0
2021-05-07 11:45:00,78.57,78.59,78.5,78.5,27654.0,75.8885,75.9078,75.8209,75.8209,27654.0
2021-05-07 11:50:00,78.53,78.57,78.51,78.57,13803.0,75.8499,75.8885,75.8306,75.8885,13803.0
2021-05-07 11:55:00,78.56,78.58,78.48,78.53,17620.0,75.8789,75.8982,75.8016,75.8499,17620.0
2021-05-07 12:00:00,78.53,78.59,78.51,78.59,12585.0,75.8499,75.9078,75.8306,75.9078,12585.0
2021-05-07 12:05:00,78.59,78.65,78.55,78.65,16730.0,75.9078,75.9658,75.8692,75.9658,16730.0
2021-05-07 12:10:00,78.65,78.68,78.6,78.64,24206.0,75.9658,75.9948,75.9175,75.9561,24206.0
2021-05-07 12:15:00,78.62,78.64,78.58,78.59,6422.0,75.9368,75.9561,75.8982,75.9078,6422.0
2021-05-07 12:20:00,78.6,78.75,78.59,78.74,144202.0,75.9175,76.0624,75.9078,76.0527,144202.0
2021-05-07 12:25:00,78.72,78.77,78.7,78.76,37084.0,76.0334,76.0817,76.0141,76.072,37084.0
2021-05-07 12:30:00,78.77,78.78,78.72,78.72,18536.0,76.0817,76.0914,76.0334,76.0334,18536.0
2021-05-07 12:35:00,78.72,78.75,78.71,78.75,5007.0,76.0334,76.0624,76.0238,76.0624,5007.0
2021-05-07 12:40:00,78.75,78.81,78.73,78.81,13849.0,76.0624,76.1203,76.0431,76.1203,13849.0
2021-05-07 12:45:00,78.82,78.85,78.82,78.85,13630.0,76.13,76.159,76.13,76.159,13630.0
2021-05-07 12:50:00,78.86,78.95,78.85,78.95,32864.0,76.1686,76.2556,76.159,76.2556,32864.0
2021-05-07 12:55:00,78.96,78.98,78.94,78.96,10245.0,76.2652,76.2845,76.2459,76.2652,10245.0
2021-05-07 13:00:00,78.97,79.11,78.96,79.08,10804.0,76.2749,76.4101,76.2652,76.3811,10804.0
2021-05-07 13:05:00,79.07,79.13,79.06,79.08,6508.0,76.3715,76.4294,76.3618,76.3811,6508.0
2021-05-07 13:10:00,79.09,79.11,79.05,79.06,8078.0,76.3908,76.4101,76.3521,76.3618,8078.0
2021-05-07 13:15:00,79.06,79.06,78.99,79.0,16551.0,76.3618,76.3618,76.2942,76.3039,16551.0
2021-05-07 13:20:00,78.99,79.14,78.99,79.14,11173.0,76.2942,76.4391,76.2942,76.4391,11173.0
2021-05-07 13:25:00,79.14,79.15,79.01,79.02,8024.0,76.4391,76.4487,76.3135,76.3232,8024.0
2021-05-07 13:30:00,79.03,79.13,79.02,79.13,11135.0,76.3328,76.4294,76.3232,76.4294,11135.0
2021-05-07 13:35:00,79.13,79.19,79.06,79.17,6249.0,76.4294,76.4874,76.3618,76.4681,6249.0
2021-05-07 13:40:00,79.16,79.27,79.15,79.25,10070.0,76.4584,76.5646,76.4487,76.5453,10070.0
2021-05-07 13:45:00,79.28,79.29,79.22,79.22,16978.0,76.5743,76.584,76.5163,76.5163,16978.0
2021-05-07 13:50:00,79.23,79.37,79.22,79.35,14530.0,76.526,76.6612,76.5163,76.6419,14530.0
2021-05-07 13:55:00,79.35,79.43,79.35,79.39,31502.0,76.6419,76.7192,76.6419,76.6805,31502.0
2021-05-07 14:00:00,79.4,79.46,79.3,79.42,10710.0,76.6902,76.7482,76.5936,76.7095,10710.0
2021-05-07 14:05:00,79.42,79.45,79.39,79.45,5667.0,76.7095,76.7385,76.6805,76.7385,5667.0
2021-05-07 14:10:00,79.45,79.45,79.4,79.41,4854.0,76.7385,76.7385,76.6902,76.6999,4854.0
2021-05-07 14:15:00,79.39,79.39,79.34,79.37,12017.0,76.6805,76.6805,76.6323,76.6612,12017.0
2021-05-07 14:20:00,79.37,79.42,79.34,79.41,25144.0,76.6612,76.7095,76.6323,76.6999,25144.0
2021-05-07 14:25:00,79.4,79.44,79.39,79.4,12794.0,76.6902,76.7288,76.6805,76.6902,12794.0
2021-05-07 14:30:00,79.39,79.45,79.39,79.42,26601.0,76.6805,76.7385,76.6805,76.7095,26601.0
2021-05-07 14:35:00,79.41,79.42,79.3,79.33,28519.0,76.6999,76.7095,76.5936,76.6226,28519.0
2021-05-07 14:40:00,79.31,79.32,79.25,79.27,24595.0,76.6033,76.6129,76.5453,76.5646,24595.0
2021-05-07 14:45:00,79.29,79.34,79.27,79.27,7113.0,76.584,76.6323,76.5646,76.5646,7113.0
2021-05-07 14:50:00,79.31,79.32,79.26,79.28,8376.0,76.6033,76.6129,76.555,76.5743,8376.0
2021-05-07 14:55:00,79.28,79.34,79.28,79.34,8335.0,76.5743,76.6323,76.5743,76.6323,8335.0
2021-05-07 15:00:00,79.32,79.4,79.3,79.4,13165.0,76.6129,76.6902,76.5936,76.6902,13165.0
2021-05-07 15:05:00,79.42,79.47,79.4,79.45,9121.0,76.7095,76.7578,76.6902,76.7385,9121.0
2021-05-07 15:10:00,79.44,79.44,79.32,79.36,6868.0,76.7288,76.7288,76.6129,76.6516,6868.0
2021-05-07 15:15:00,79.38,79.46,79.38,79.43,13302.0,76.6709,76.7482,76.6709,76.7192,13302.0
2021-05-07 15:20:00,79.43,79.44,79.34,79.34,40729.0,76.7192,76.7288,76.6323,76.6323,40729.0
2021-05-07 15:25:00,79.35,79.36,79.25,79.31,21602.0,76.6419,76.6516,76.5453,76.6033,21602.0
2021-05-07 15:30:00,79.32,79.37,79.28,79.3,25136.0,76.6129,76.6612,76.5743,76.5936,25136.0
2021-05-07 15:35:00,79.3,79.35,79.25,79.32,26956.0,76.5936,76.6419,76.5453,76.6129,26956.0
2021-05-07 15:40:00,79.32,79.33,79.22,79.3,27919.0,76.6129,76.6226,76.5163,76.5936,27919.0
2021-05-07 15:45:00,79.29,79.34,79.26,79.3,27857.0,76.584,76.6323,76.555,76.5936,27857.0
2021-05-07 15:50:00,79.31,79.41,79.27,79.36,51400.0,76.6033,76.6999,76.5646,76.6516,51400.0
2021-05-07 15:55:00,79.36,79.41,79.32,79.38,99073.0,76.6516,76.6999,76.6129,76.6709,99073.0
2021-05-10 09:30:00,79.49,79.81,79.22,79.29,48255.0,76.7771,77.0862,76.5163,76.584,48255.0
2021-05-10 09:35:00,79.28,79.3,79.18,79.25,21494.0,76.5743,76.5936,76.4777,76.5453,21494.0
2021-05-10 09:40:00,79.26,79.36,79.14,79.27,34967.0,76.555,76.6516,76.4391,76.5646,34967.0
2021-05-10 09:45:00,79.28,79.47,79.17,79.41,13824.0,76.5743,76.7578,76.4681,76.6999,13824.0
2021-05-10 09:50:00,79.42,79.64,79.4,79.53,9660.0,76.7095,76.922,76.6902,76.8158,9660.0
2021-05-10 09:55:00,79.5,79.67,79.48,79.65,25084.0,76.7868,76.951,76.7675,76.9317,25084.0
2021-05-10 10:00:00,79.7,79.91,79.69,79.9,20591.0,76.98,77.1828,76.9703,77.1731,20591.0
2021-05-10 10:05:00,79.9,80.11,79.85,80.1,8452.0,77.1731,77.376,77.1248,77.3663,8452.0
2021-05-10 10:10:00,80.1,80.2,80.04,80.16,31438.0,77.3663,77.4629,77.3084,77.4243,31438.0
2021-05-10 10:15:00,80.13,80.24,80.08,80.22,23410.0,77.3953,77.5015,77.347,77.4822,23410.0
2021-05-10 10:20:00,80.22,80.28,80.14,80.16,10912.0,77.4822,77.5402,77.4049,77.4243,10912.0
2021-05-10 10:25:00,80.16,80.17,80.04,80.15,10997.0,77.4243,77.4339,77.3084,77.4146,10997.0
2021-05-10 10:30:00,80.13,80.22,80.01,80.11,17538.0,77.3953,77.4822,77.2794,77.376,17538.0
2021-05-10 10:35:00,80.11,80.33,80.11,80.27,13033.0,77.376,77.5885,77.376,77.5305,13033.0
2021-05-10 10:40:00,80.25,80.25,80.14,80.23,8998.0,77.5112,77.5112,77.4049,77.4919,8998.0
2021-05-10 10:45:00,80.23,80.23,80.07,80.09,7741.0,77.4919,77.4919,77.3373,77.3567,7741.0
2021-05-10 10:50:00,80.09,80.26,80.09,80.23,6395.0,77.3567,77.5209,77.3567,77.4919,6395.0
2021-05-10 10:55:00,80.23,80.32,80.21,80.29,10662.0,77.4919,77.5788,77.4726,77.5498,10662.0
2021-05-10 11:00:00,80.32,80.36,80.28,80.36,10519.0,77.5788,77.6174,77.5402,77.6174,10519.0
2021-05-10 11:05:00,80.38,80.45,80.36,80.42,10894.0,77.6368,77.7044,77.6174,77.6754,10894.0
2021-05-10 11:10:00,80.42,80.5,80.4,80.48,14613.0,77.6754,77.7527,77.6561,77.7333,14613.0
2021-05-10 11:15:00,80.5,80.58,80.4,80.58,12436.0,77.7527,77.8299,77.6561,77.8299,12436.0
2021-05-10 11:20:00,80.58,80.68,80.58,80.67,12662.0,77.8299,77.9265,77.8299,77.9169,12662.0
2021-05-10 11:25:00,80.67,80.73,80.64,80.68,15161.0,77.9169,77.9748,77.8879,77.9265,15161.0
2021-05-10 11:30:00,80.69,80.75,80.68,80.73,13082.0,77.9362,77.9941,77.9265,77.9748,13082.0
2021-05-10 11:35:00,80.72,80.76,80.68,80.69,15060.0,77.9652,78.0038,77.9265,77.9362,15060.0
2021-05-10 11:40:00,80.67,80.77,80.67,80.73,10073.0,77.9169,78.0134,77.9169,77.9748,10073.0
2021-05-10 11:45:00,80.74,80.74,80.53,80.57,12327.0,77.9845,77.9845,77.7816,77.8203,12327.0
2021-05-10 11:50:00,80.57,80.58,80.52,80.58,7327.0,77.8203,77.8299,77.772,77.8299,7327.0
2021-05-10 11:55:00,80.59,80.62,80.54,80.56,11007.0,77.8396,77.8686,77.7913,77.8106,11007.0
2021-05-10 12:00:00,80.54,80.6,80.51,80.58,4744.0,77.7913,77.8493,77.7623,77.8299,4744.0
2021-05-10 12:05:00,80.57,80.59,80.5,80.5,7779.0,77.8203,77.8396,77.7527,77.7527,7779.0
2021-05-10 12:10:00,80.51,80.62,80.48,80.61,7447.0,77.7623,77.8686,77.7333,77.8589,7447.0
2021-05-10 12:15:00,80.62,80.7,80.6,80.68,12081.0,77.8686,77.9458,77.8493,77.9265,12081.0
2021-05-10 12:20:00,80.68,80.82,80.67,80.81,9125.0,77.9265,78.0617,77.9169,78.0521,9125.0
2021-05-10 12:25:00,80.8,80.8,80.63,80.66,9598.0,78.0424,78.0424,77.8782,77.9072,9598.0
2021-05-10 12:30:00,80.68,80.71,80.65,80.69,8034.0,77.9265,77.9555,77.8975,77.9362,8034.0
2021-05-10 12:35:00,80.71,80.78,80.7,80.78,6668.0,77.9555,78.0231,77.9458,78.0231,6668.0
2021-05-10 12:40:00,80.78,80.78,80.64,80.65,7146.0,78.0231,78.0231,77.8879,77.8975,7146.0
2021-05-10 12:45:00,80.64,80.68,80.63,80.65,6910.0,77.8879,77.9265,77.8782,77.8975,6910.0
2021-05-10 12:50:00,80.67,80.69,80.65,80.66,5206.0,77.9169,77.9362,77.8975,77.9072,5206.0
2021-05-10 12:55:00,80.67,80.67,80.56,80.59,5210.0,77.9169,77.9169,77.8106,77.8396,5210.0
2021-05-10 13:00:00,80.61,80.62,80.53,80.56,8623.0,77.8589,77.8686,77.7816,77.8106,8623.0
2021-05-10 13:05:00,80.55,80.58,80.55,80.58,2827.0,77.801,77.8299,77.801,77.8299,2827.0
2021-05-10 13:10:00,80.6,80.66,80.58,80.61,3821.0,77.8493,77.9072,77.8299,77.8589,3821.0
2021-05-10 13:15:00,80.57,80.58,80.5,80.54,7249.0,77.8203,77.8299,77.7527,77.7913,7249.0
2021-05-10 13:20:00,80.55,80.62,80.54,80.61,8317.0,77.801,77.8686,77.7913,77.8589,8317.0
2021-05-10 13:25:00,80.6,80.6,80.55,80.55,9260.0,77.8493,77.8493,77.801,77.801,9260.0
2021-05-10 13:30:00,80.53,80.65,80.51,80.64,10791.0,77.7816,77.8975,77.7623,77.8879,10791.0
2021-05-10 13:35:00,80.61,80.61,80.56,80.59,5060.0,77.8589,77.8589,77.8106,77.8396,5060.0
2021-05-10 13:40:00,80.56,80.62,80.5,80.62,32711.0,77.8106,77.8686,77.7527,77.8686,32711.0
2021-05-10 13:45:00,80.63,80.64,80.58,80.6,4547.0,77.8782,77.8879,77.8299,77.8493,4547.0
2021-05-10 13:50:00,80.65,80.66,80.56,80.57,7471.0,77.8975,77.9072,77.8106,77.8203,7471.0
2021-05-10 13:55:00,80.57,80.57,80.5,80.5,9403.0,77.8203,77.8203,77.7527,77.7527,9403.0
2021-05-10 14:00:00,80.49,80.58,80.46,80.56,16297.0,77.743,77.8299,77.714,77.8106,16297.0
2021-05-10 14:05:00,80.55,80.55,80.48,80.55,13257.0,77.801,77.801,77.7333,77.801,13257.0
2021-05-10 14:10:00,80.58,80.6,80.55,80.56,9884.0,77.8299,77.8493,77.801,77.8106,9884.0
2021-05-10 14:15:00,80.56,80.56,80.27,80.35,21743.0,77.8106,77.8106,77.5305,77.6078,21743.0
2021-05-10 14:20:00,80.39,80.39,80.14,80.31,12360.0,77.6464,77.6464,77.4049,77.5691,12360.0
2021-05-10 14:25:00,80.33,80.34,80.19,80.25,11914.0,77.5885,77.5981,77.4532,77.5112,11914.0
2021-05-10 14:30:00,80.21,80.22,80.06,80.17,13788.0,77.4726,77.4822,77.3277,77.4339,13788.0
2021-05-10 14:35:00,80.17,80.17,80.05,80.09,10630.0,77.4339,77.4339,77.318,77.3567,10630.0
2021-05-10 14:40:00,80.08,80.1,79.96,79.96,14211.0,77.347,77.3663,77.2311,77.2311,14211.0
2021-05-10 14:45:00,79.95,79.99,79.89,79.92,12053.0,77.2214,77.2601,77.1635,77.1925,12053.0
2021-05-10 14:50:00,79.91,79.93,79.79,79.84,21716.0,77.1828,77.2021,77.0669,77.1152,21716.0
2021-05-10 14:55:00,79.8,79.96,79.78,79.96,14953.0,77.0766,77.2311,77.0572,77.2311,14953.0
2021-05-10 15:00:00,79.93,79.96,79.83,79.88,17140.0,77.2021,77.2311,77.1055,77.1538,17140.0
2021-05-10 15:05:00,79.87,79.87,79.74,79.79,13608.0,77.1442,77.1442,77.0186,77.0669,13608.0
2021-05-10 15:10:00,79.8,79.96,79.78,79.91,15513.0,77.0766,77.2311,77.0572,77.1828,15513.0
2021-05-10 15:15:00,79.87,79.9,79.76,79.78,24040.0,77.1442,77.1731,77.0379,77.0572,24040.0
2021-05-10 15:20:00,79.77,79.8,79.65,79.75,20354.0,77.0476,77.0766,76.9317,77.0283,20354.0
2021-05-10 15:25:00,79.74,79.83,79.73,79.81,9132.0,77.0186,77.1055,77.0089,77.0862,9132.0
2021-05-10 15:30:00,79.81,79.82,79.71,79.8,28451.0,77.0862,77.0959,76.9896,77.0766,28451.0
2021-05-10 15:35:00,79.81,79.83,79.7,79.83,32618.0,77.0862,77.1055,76.98,77.1055,32618.0
2021-05-10 15:40:00,79.82,79.84,79.77,79.78,16607.0,77.0959,77.1152,77.0476,77.0572,16607.0
2021-05-10 15:45:00,79.79,79.8,79.57,79.62,30358.0,77.0669,77.0766,76.8544,76.9027,30358.0
2021-05-10 15:50:00,79.62,79.63,79.51,79.51,29578.0,76.9027,76.9124,76.7965,76.7965,29578.0
2021-05-10 15:55:00,79.53,79.6,79.35,79.39,49540.0,76.8158,76.8834,76.6419,76.6805,49540.0
2021-05-11 09:30:00,78.19,78.3,77.71,77.71,98693.0,75.5215,75.6277,75.0579,75.0579,98693.0
2021-05-11 09:35:00,77.69,77.81,77.36,77.59,136148.0,75.0386,75.1545,74.7198,74.942,136148.0
2021-05-11 09:40:00,77.57,77.81,77.51,77.76,58988.0,74.9227,75.1545,74.8647,75.1062,58988.0
2021-05-11 09:45:00,77.7,77.71,77.49,77.54,25388.0,75.0482,75.0579,74.8454,74.8937,25388.0
2021-05-11 09:50:00,77.57,77.72,77.57,77.69,29486.0,74.9227,75.0675,74.9227,75.0386,29486.0
2021-05-11 09:55:00,77.65,77.86,77.61,77.86,34125.0,74.9999,75.2028,74.9613,75.2028,34125.0
2021-05-11 10:00:00,77.87,77.93,77.76,77.8,32665.0,75.2124,75.2704,75.1062,75.1448,32665.0
2021-05-11 10:05:00,77.8,77.8,77.12,77.14,46283.0,75.1448,75.1448,74.488,74.5073,46283.0
2021-05-11 10:10:00,77.15,77.19,76.74,76.85,85978.0,74.517,74.5556,74.121,74.2272,85978.0
2021-05-11 10:15:00,76.79,76.85,76.64,76.7,62532.0,74.1693,74.2272,74.0244,74.0824,62532.0
2021-05-11 10:20:00,76.71,76.96,76.7,76.71,65362.0,74.092,74.3335,74.0824,74.092,65362.0
2021-05-11 10:25:00,76.69,76.69,76.25,76.29,53719.0,74.0727,74.0727,73.6477,73.6863,53719.0
2021-05-11 10:30:00,76.29,76.31,76.11,76.24,30724.0,73.6863,73.7057,73.5125,73.6381,30724.0
2021-05-11 10:35:00,76.23,76.31,76.12,76.3,47682.0,73.6284,73.7057,73.5221,73.696,47682.0
2021-05-11 10:40:00,76.28,76.44,76.16,76.19,37917.0,73.6767,73.8312,73.5608,73.5898,37917.0
2021-05-11 10:45:00,76.18,76.3,75.98,76.24,41973.0,73.5801,73.696,73.3869,73.6381,41973.0
2021-05-11 10:50:00,76.25,76.43,76.2,76.43,35148.0,73.6477,73.8216,73.5994,73.8216,35148.0
2021-05-11 10:55:00,76.42,76.66,76.4,76.48,20765.0,73.8119,74.0437,73.7926,73.8699,20765.0
2021-05-11 11:00:00,76.51,76.54,76.26,76.26,24696.0,73.8988,73.9278,73.6574,73.6574,24696.0
2021-05-11 11:05:00,76.26,76.48,76.22,76.45,12730.0,73.6574,73.8699,73.6187,73.8409,12730.0
2021-05-11 11:10:00,76.41,76.49,76.38,76.48,13422.0,73.8022,73.8795,73.7733,73.8699,13422.0
2021-05-11 11:15:00,76.47,76.78,76.41,76.77,20308.0,73.8602,74.1596,73.8022,74.15,20308.0
2021-05-11 11:20:00,76.76,76.8,76.65,76.7,16610.0,74.1403,74.1789,74.0341,74.0824,16610.0
2021-05-11 11:25:00,76.7,76.79,76.64,76.78,21425.0,74.0824,74.1693,74.0244,74.1596,21425.0
2021-05-11 11:30:00,76.79,76.82,76.72,76.75,10555.0,74.1693,74.1983,74.1017,74.1306,10555.0
2021-05-11 11:35:00,76.76,76.89,76.72,76.84,9739.0,74.1403,74.2659,74.1017,74.2176,9739.0
2021-05-11 11:40:00,76.84,76.84,76.63,76.63,11685.0,74.2176,74.2176,74.0147,74.0147,11685.0
2021-05-11 11:45:00,76.64,76.89,76.64,76.88,9154.0,74.0244,74.2659,74.0244,74.2562,9154.0
2021-05-11 11:50:00,76.88,76.98,76.77,76.98,11149.0,74.2562,74.3528,74.15,74.3528,11149.0
2021-05-11 11:55:00,76.98,77.01,76.91,76.92,12403.0,74.3528,74.3818,74.2852,74.2948,12403.0
2021-05-11 12:00:00,76.92,76.94,76.8,76.89,21462.0,74.2948,74.3142,74.1789,74.2659,21462.0
2021-05-11 12:05:00,76.88,76.89,76.74,76.75,18260.0,74.2562,74.2659,74.121,74.1306,18260.0
2021-05-11 12:10:00,76.76,76.81,76.69,76.8,75192.0,74.1403,74.1886,74.0727,74.1789,75192.0
2021-05-11 12:15:00,76.84,76.9,76.78,76.89,17783.0,74.2176,74.2755,74.1596,74.2659,17783.0
2021-05-11 12:20:00,76.89,76.89,76.8,76.84,16604.0,74.2659,74.2659,74.1789,74.2176,16604.0
2021-05-11 12:25:00,76.82,76.84,76.64,76.64,19992.0,74.1983,74.2176,74.0244,74.0244,19992.0
2021-05-11 12:30:00,76.65,76.66,76.54,76.56,8183.0,74.0341,74.0437,73.9278,73.9471,8183.0
2021-05-11 12:35:00,76.58,76.76,76.57,76.73,7396.0,73.9664,74.1403,73.9568,74.1113,7396.0
2021-05-11 12:40:00,76.72,76.76,76.48,76.5,18811.0,74.1017,74.1403,73.8699,73.8892,18811.0
2021-05-11 12:45:00,76.52,76.55,76.44,76.55,9217.0,73.9085,73.9375,73.8312,73.9375,9217.0
2021-05-11 12:50:00,76.53,76.54,76.35,76.39,19817.0,73.9182,73.9278,73.7443,73.7829,19817.0
2021-05-11 12:55:00,76.38,76.46,76.34,76.46,9672.0,73.7733,73.8505,73.7346,73.8505,9672.0
2021-05-11 13:00:00,76.45,76.63,76.42,76.63,10631.0,73.8409,74.0147,73.8119,74.0147,10631.0
2021-05-11 13:05:00,76.62,76.65,76.5,76.64,11783.0,74.0051,74.0341,73.8892,74.0244,11783.0
2021-05-11 13:10:00,76.63,76.7,76.51,76.51,17146.0,74.0147,74.0824,73.8988,73.8988,17146.0
2021-05-11 13:15:00,76.52,76.64,76.44,76.61,15880.0,73.9085,74.0244,73.8312,73.9954,15880.0
2021-05-11 13:20:00,76.59,76.63,76.54,76.61,11814.0,73.9761,74.0147,73.9278,73.9954,11814.0
2021-05-11 13:25:00,76.61,76.76,76.59,76.73,12130.0,73.9954,74.1403,73.9761,74.1113,12130.0
2021-05-11 13:30:00,76.74,76.8,76.71,76.79,10135.0,74.121,74.1789,74.092,74.1693,10135.0
2021-05-11 13:35:00,76.79,76.84,76.74,76.83,12571.0,74.1693,74.2176,74.121,74.2079,12571.0
2021-05-11 13:40:00,76.83,76.91,76.82,76.89,16228.0,74.2079,74.2852,74.1983,74.2659,16228.0
2021-05-11 13:45:00,76.91,76.93,76.83,76.89,11058.0,74.2852,74.3045,74.2079,74.2659,11058.0
2021-05-11 13:50:00,76.89,76.9,76.68,76.69,16886.0,74.2659,74.2755,74.063,74.0727,16886.0
2021-05-11 13:55:00,76.68,76.89,76.68,76.88,17717.0,74.063,74.2659,74.063,74.2562,17717.0
2021-05-11 14:00:00,76.92,77.04,76.88,77.0,22437.0,74.2948,74.4107,74.2562,74.3721,22437.0
2021-05-11 14:05:00,76.99,77.02,76.76,76.78,12881.0,74.3625,74.3914,74.1403,74.1596,12881.0
2021-05-11 14:10:00,76.79,76.8,76.62,76.65,16797.0,74.1693,74.1789,74.0051,74.0341,16797.0
2021-05-11 14:15:00,76.63,76.68,76.51,76.65,16658.0,74.0147,74.063,73.8988,74.0341,16658.0
2021-05-11 14:20:00,76.66,76.75,76.59,76.72,16785.0,74.0437,74.1306,73.9761,74.1017,16785.0
2021-05-11 14:25:00,76.71,76.9,76.68,76.9,15231.0,74.092,74.2755,74.063,74.2755,15231.0
2021-05-11 14:30:00,76.88,76.88,76.57,76.73,20442.0,74.2562,74.2562,73.9568,74.1113,20442.0
2021-05-11 14:35:00,76.74,76.81,76.65,76.73,10982.0,74.121,74.1886,74.0341,74.1113,10982.0
2021-05-11 14:40:00,76.72,76.8,76.65,76.76,17750.0,74.1017,74.1789,74.0341,74.1403,17750.0
2021-05-11 14:45:00,76.75,76.92,76.75,76.92,12076.0,74.1306,74.2948,74.1306,74.2948,12076.0
2021-05-11 14:50:00,76.92,76.95,76.81,76.89,13826.0,74.2948,74.3238,74.1886,74.2659,13826.0
2021-05-11 14:55:00,76.89,76.9,76.75,76.78,15418.0,74.2659,74.2755,74.1306,74.1596,15418.0
2021-05-11 15:00:00,76.79,76.94,76.79,76.87,13604.0,74.1693,74.3142,74.1693,74.2465,13604.0
2021-05-11 15:05:00,76.87,76.9,76.77,76.8,16802.0,74.2465,74.2755,74.15,74.1789,16802.0
2021-05-11 15:10:00,76.81,76.84,76.71,76.73,14421.0,74.1886,74.2176,74.092,74.1113,14421.0
2021-05-11 15:15:00,76.74,77.04,76.71,77.04,21579.0,74.121,74.4107,74.092,74.4107,21579.0
2021-05-11 15:20:00,77.05,77.09,76.98,76.98,50288.0,74.4204,74.459,74.3528,74.3528,50288.0
2021-05-11 15:25:00,76.99,77.09,76.98,77.01,20068.0,74.3625,74.459,74.3528,74.3818,20068.0
2021-05-11 15:30:00,77.01,77.03,76.74,76.75,45332.0,74.3818,74.4011,74.121,74.1306,45332.0
2021-05-11 15:35:00,76.75,76.75,76.56,76.6,38426.0,74.1306,74.1306,73.9471,73.9858,38426.0
2021-05-11 15:40:00,76.59,76.68,76.58,76.62,39791.0,73.9761,74.063,73.9664,74.0051,39791.0
2021-05-11 15:45:00,76.61,76.71,76.53,76.71,236696.0,73.9954,74.092,73.9182,74.092,236696.0
2021-05-11 15:50:00,76.7,76.79,76.61,76.66,59614.0,74.0824,74.1693,73.9954,74.0437,59614.0
2021-05-11 15:55:00,76.65,76.74,76.62,76.63,167856.0,74.0341,74.121,74.0051,74.0147,167856.0
2021-05-12 09:30:00,76.0,76.17,75.71,75.86,94234.0,73.4062,73.5704,73.1261,73.271,94234.0
2021-05-12 09:35:00,75.85,75.95,75.57,75.62,157559.0,73.2614,73.3579,72.9909,73.0392,157559.0
2021-05-12 09:40:00,75.63,75.67,75.15,75.24,90865.0,73.0489,73.0875,72.5853,72.6722,90865.0
2021-05-12 09:45:00,75.23,75.31,75.02,75.12,71450.0,72.6625,72.7398,72.4597,72.5563,71450.0
2021-05-12 09:50:00,75.14,75.48,75.07,75.2,23483.0,72.5756,72.904,72.508,72.6335,23483.0
2021-05-12 09:55:00,75.19,75.32,75.17,75.28,51022.0,72.6239,72.7494,72.6046,72.7108,51022.0
2021-05-12 10:00:00,75.3,75.45,75.17,75.33,51860.0,72.7301,72.875,72.6046,72.7591,51860.0
2021-05-12 10:05:00,75.32,75.58,75.32,75.58,71901.0,72.7494,73.0006,72.7494,73.0006,71901.0
2021-05-12 10:10:00,75.57,75.57,75.36,75.55,37779.0,72.9909,72.9909,72.7881,72.9716,37779.0
2021-05-12 10:15:00,75.55,75.66,75.5,75.51,20125.0,72.9716,73.0778,72.9233,72.933,20125.0
2021-05-12 10:20:00,75.49,75.63,75.45,75.56,19090.0,72.9136,73.0489,72.875,72.9813,19090.0
2021-05-12 10:25:00,75.56,75.56,75.05,75.07,78873.0,72.9813,72.9813,72.4887,72.508,78873.0
2021-05-12 10:30:00,75.05,75.21,75.0,75.12,138493.0,72.4887,72.6432,72.4404,72.5563,138493.0
2021-05-12 10:35:00,75.12,75.24,75.1,75.1,21139.0,72.5563,72.6722,72.537,72.537,21139.0
2021-05-12 10:40:00,75.07,75.11,74.93,75.04,64289.0,72.508,72.5466,72.3728,72.479,64289.0
2021-05-12 10:45:00,75.03,75.09,74.87,74.89,35337.0,72.4693,72.5273,72.3148,72.3341,35337.0
2021-05-12 10:50:00,74.88,74.98,74.85,74.87,36504.0,72.3245,72.4211,72.2955,72.3148,36504.0
2021-05-12 10:55:00,74.88,74.94,74.69,74.94,52785.0,72.3245,72.3824,72.1409,72.3824,52785.0
2021-05-12 11:00:00,74.9,75.15,74.9,75.08,52577.0,72.3438,72.5853,72.3438,72.5176,52577.0
2021-05-12 11:05:00,75.08,75.12,74.97,75.11,25580.0,72.5176,72.5563,72.4114,72.5466,25580.0
2021-05-12 11:10:00,75.1,75.17,75.03,75.11,29080.0,72.537,72.6046,72.4693,72.5466,29080.0
2021-05-12 11:15:00,75.1,75.13,74.97,74.98,19423.0,72.537,72.5659,72.4114,72.4211,19423.0
2021-05-12 11:20:00,74.99,74.99,74.84,74.84,7896.0,72.4307,72.4307,72.2858,72.2858,7896.0
2021-05-12 11:25:00,74.85,74.85,74.76,74.81,18211.0,72.2955,72.2955,72.2086,72.2569,18211.0
2021-05-12 11:30:00,74.82,74.82,74.62,74.62,14916.0,72.2665,72.2665,72.0733,72.0733,14916.0
2021-05-12 11:35:00,74.62,74.63,74.48,74.55,39058.0,72.0733,72.083,71.9381,72.0057,39058.0
2021-05-12 11:40:00,74.54,74.64,74.45,74.63,40807.0,71.9961,72.0927,71.9091,72.083,40807.0
2021-05-12 11:45:00,74.62,74.64,74.38,74.39,16480.0,72.0733,72.0927,71.8415,71.8512,16480.0
2021-05-12 11:50:00,74.37,74.37,74.2,74.2,34486.0,71.8319,71.8319,71.6677,71.6677,34486.0
2021-05-12 11:55:00,74.18,74.23,74.07,74.13,33710.0,71.6484,71.6966,71.5421,71.6001,33710.0
2021-05-12 12:00:00,74.13,74.16,74.04,74.08,29959.0,71.6001,71.629,71.5131,71.5518,29959.0
2021-05-12 12:05:00,74.09,74.11,73.96,73.98,37375.0,71.5614,71.5807,71.4359,71.4552,37375.0
2021-05-12 12:10:00,73.97,74.0,73.76,73.77,39022.0,71.4455,71.4745,71.2427,71.2523,39022.0
2021-05-12 12:15:00,73.76,73.98,73.75,73.96,32951.0,71.2427,71.4552,71.233,71.4359,32951.0
2021-05-12 12:20:00,73.92,74.14,73.91,74.09,15476.0,71.3972,71.6097,71.3876,71.5614,15476.0
2021-05-12 12:25:00,74.05,74.09,73.98,74.06,14701.0,71.5228,71.5614,71.4552,71.5325,14701.0
2021-05-12 12:30:00,74.03,74.1,73.98,74.04,27849.0,71.5035,71.5711,71.4552,71.5131,27849.0
2021-05-12 12:35:00,74.04,74.07,73.83,73.85,30501.0,71.5131,71.5421,71.3103,71.3296,30501.0
2021-05-12 12:40:00,73.83,73.85,73.69,73.74,45482.0,71.3103,71.3296,71.1751,71.2234,45482.0
2021-05-12 12:45:00,73.73,73.73,73.64,73.7,29241.0,71.2137,71.2137,71.1268,71.1847,29241.0
2021-05-12 12:50:00,73.72,73.86,73.71,73.8,15623.0,71.2041,71.3393,71.1944,71.2813,15623.0
2021-05-12 12:55:00,73.76,73.78,73.7,73.76,9813.0,71.2427,71.262,71.1847,71.2427,9813.0
2021-05-12 13:00:00,73.75,73.95,73.7,73.94,74878.0,71.233,71.4262,71.1847,71.4165,74878.0
2021-05-12 13:05:00,74.0,74.14,73.97,73.97,16166.0,71.4745,71.6097,71.4455,71.4455,16166.0
2021-05-12 13:10:00,73.96,74.09,73.92,74.07,92761.0,71.4359,71.5614,71.3972,71.5421,92761.0
2021-05-12 13:15:00,74.06,74.06,73.91,73.93,12560.0,71.5325,71.5325,71.3876,71.4069,12560.0
2021-05-12 13:20:00,73.91,73.93,73.83,73.86,57365.0,71.3876,71.4069,71.3103,71.3393,57365.0
2021-05-12 13:25:00,73.86,73.88,73.8,73.83,25826.0,71.3393,71.3586,71.2813,71.3103,25826.0
2021-05-12 13:30:00,73.83,73.85,73.7,73.7,73144.0,71.3103,71.3296,71.1847,71.1847,73144.0
2021-05-12 13:35:00,73.7,73.89,73.7,73.84,28788.0,71.1847,71.3683,71.1847,71.32,28788.0
2021-05-12 13:40:00,73.84,73.85,73.72,73.78,37018.0,71.32,71.3296,71.2041,71.262,37018.0
2021-05-12 13:45:00,73.78,73.78,73.66,73.71,24535.0,71.262,71.262,71.1461,71.1944,24535.0
2021-05-12 13:50:00,73.71,73.78,73.64,73.75,30548.0,71.1944,71.262,71.1268,71.233,30548.0
2021-05-12 13:55:00,73.75,73.89,73.72,73.82,225954.0,71.233,71.3683,71.2041,71.3006,225954.0
2021-05-12 14:00:00,73.81,73.81,73.69,73.7,17859.0,71.291,71.291,71.1751,71.1847,17859.0
2021-05-12 14:05:00,73.7,73.76,73.66,73.67,21588.0,71.1847,71.2427,71.1461,71.1558,21588.0
2021-05-12 14:10:00,73.67,73.67,73.51,73.56,48009.0,71.1558,71.1558,71.0012,71.0495,48009.0
2021-05-12 14:15:00,73.55,73.6,73.52,73.6,51130.0,71.0399,71.0881,71.0109,71.0881,51130.0
2021-05-12 14:20:00,73.64,73.68,73.49,73.5,29118.0,71.1268,71.1654,70.9819,70.9916,29118.0
2021-05-12 14:25:00,73.5,73.59,73.46,73.5,65967.0,70.9916,71.0785,70.9529,70.9916,65967.0
2021-05-12 14:30:00,73.5,73.65,73.38,73.58,234297.0,70.9916,71.1364,70.8757,71.0688,234297.0
2021-05-12 14:35:00,73.58,73.64,73.43,73.61,33572.0,71.0688,71.1268,70.924,71.0978,33572.0
2021-05-12 14:40:00,73.58,73.65,73.53,73.59,16777.0,71.0688,71.1364,71.0205,71.0785,16777.0
2021-05-12 14:45:00,73.59,73.61,73.49,73.57,18253.0,71.0785,71.0978,70.9819,71.0592,18253.0
2021-05-12 14:50:00,73.58,73.72,73.57,73.61,17666.0,71.0688,71.2041,71.0592,71.0978,17666.0
2021-05-12 14:55:00,73.62,73.62,73.41,73.44,16762.0,71.1075,71.1075,70.9046,70.9336,16762.0
2021-05-12 15:00:00,73.41,73.45,73.25,73.26,30471.0,70.9046,70.9433,70.7501,70.7598,30471.0
2021-05-12 15:05:00,73.26,73.28,73.12,73.27,184743.0,70.7598,70.7791,70.6245,70.7694,184743.0
2021-05-12 15:10:00,73.28,73.29,72.97,73.05,27588.0,70.7791,70.7887,70.4797,70.5569,27588.0
2021-05-12 15:15:00,73.05,73.09,72.9,72.91,109017.0,70.5569,70.5956,70.412,70.4217,109017.0
2021-05-12 15:20:00,72.91,72.96,72.69,72.73,36820.0,70.4217,70.47,70.2092,70.2478,36820.0
2021-05-12 15:25:00,72.71,72.86,72.69,72.79,88117.0,70.2285,70.3734,70.2092,70.3058,88117.0
2021-05-12 15:30:00,72.79,72.92,72.66,72.87,76063.0,70.3058,70.4314,70.1802,70.3831,76063.0
2021-05-12 15:35:00,72.87,72.88,72.68,72.82,67872.0,70.3831,70.3927,70.1995,70.3348,67872.0
2021-05-12 15:40:00,72.81,72.91,72.75,72.87,60923.0,70.3251,70.4217,70.2672,70.3831,60923.0
2021-05-12 15:45:00,72.85,72.97,72.83,72.9,110411.0,70.3637,70.4797,70.3444,70.412,110411.0
2021-05-12 15:50:00,72.9,72.9,72.66,72.7,111714.0,70.412,70.412,70.1802,70.2189,111714.0
2021-05-12 15:55:00,72.72,72.89,72.7,72.74,116917.0,70.2382,70.4024,70.2189,70.2575,116917.0
2021-05-13 09:30:00,73.22,73.81,73.1,73.81,152595.0,70.7211,71.291,70.6052,71.291,152595.0
2021-05-13 09:35:00,73.85,74.09,73.78,73.99,88627.0,71.3296,71.5614,71.262,71.4648,88627.0
2021-05-13 09:40:00,74.02,74.26,74.01,74.11,45719.0,71.4938,71.7256,71.4842,71.5807,45719.0
2021-05-13 09:45:00,74.12,74.54,74.11,74.38,62302.0,71.5904,71.9961,71.5807,71.8415,62302.0
2021-05-13 09:50:00,74.39,74.65,74.37,74.59,71242.0,71.8512,72.1023,71.8319,72.0444,71242.0
2021-05-13 09:55:00,74.58,74.69,74.56,74.61,29889.0,72.0347,72.1409,72.0154,72.0637,29889.0
2021-05-13 10:00:00,74.61,74.83,74.59,74.75,203172.0,72.0637,72.2762,72.0444,72.1989,203172.0
2021-05-13 10:05:00,74.76,74.81,74.47,74.47,30219.0,72.2086,72.2569,71.9285,71.9285,30219.0
2021-05-13 10:10:00,74.45,74.74,74.44,74.56,25626.0,71.9091,72.1892,71.8995,72.0154,25626.0
2021-05-13 10:15:00,74.59,74.71,74.56,74.6,81419.0,72.0444,72.1603,72.0154,72.054,81419.0
2021-05-13 10:20:00,74.57,74.81,74.57,74.81,21672.0,72.025,72.2569,72.025,72.2569,21672.0
2021-05-13 10:25:00,74.78,74.78,74.51,74.59,27359.0,72.2279,72.2279,71.9671,72.0444,27359.0
2021-05-13 10:30:00,74.6,74.69,74.6,74.64,11384.0,72.054,72.1409,72.054,72.0927,11384.0
2021-05-13 10:35:00,74.58,74.59,74.49,74.55,11827.0,72.0347,72.0444,71.9478,72.0057,11827.0
2021-05-13 10:40:00,74.55,74.63,74.35,74.36,27274.0,72.0057,72.083,71.8126,71.8222,27274.0
2021-05-13 10:45:00,74.37,74.52,74.33,74.39,19878.0,71.8319,71.9768,71.7932,71.8512,19878.0
2021-05-13 10:50:00,74.4,74.53,74.29,74.53,7743.0,71.8608,71.9864,71.7546,71.9864,7743.0
2021-05-13 10:55:00,74.54,74.58,74.46,74.53,13692.0,71.9961,72.0347,71.9188,71.9864,13692.0
2021-05-13 11:00:00,74.54,74.54,74.38,74.41,15433.0,71.9961,71.9961,71.8415,71.8705,15433.0
2021-05-13 11:05:00,74.39,74.43,74.32,74.33,15545.0,71.8512,71.8898,71.7836,71.7932,15545.0
2021-05-13 11:10:00,74.32,74.33,74.2,74.21,11828.0,71.7836,71.7932,71.6677,71.6773,11828.0
2021-05-13 11:15:00,74.19,74.49,74.18,74.47,18899.0,71.658,71.9478,71.6484,71.9285,18899.0
2021-05-13 11:20:00,74.46,74.5,74.37,74.42,34637.0,71.9188,71.9574,71.8319,71.8802,34637.0
2021-05-13 11:25:00,74.43,74.45,74.18,74.19,18236.0,71.8898,71.9091,71.6484,71.658,18236.0
2021-05-13 11:30:00,74.2,74.27,74.15,74.21,13878.0,71.6677,71.7353,71.6194,71.6773,13878.0
2021-05-13 11:35:00,74.2,74.38,74.12,74.38,14825.0,71.6677,71.8415,71.5904,71.8415,14825.0
2021-05-13 11:40:00,74.34,74.35,74.04,74.06,15329.0,71.8029,71.8126,71.5131,71.5325,15329.0
2021-05-13 11:45:00,74.06,74.17,73.99,74.16,17258.0,71.5325,71.6387,71.4648,71.629,17258.0
2021-05-13 11:50:00,74.15,74.22,74.09,74.13,12783.0,71.6194,71.687,71.5614,71.6001,12783.0
2021-05-13 11:55:00,74.16,74.2,74.01,74.07,14246.0,71.629,71.6677,71.4842,71.5421,14246.0
2021-05-13 12:00:00,74.09,74.26,74.05,74.17,18586.0,71.5614,71.7256,71.5228,71.6387,18586.0
2021-05-13 12:05:00,74.16,74.31,74.12,74.29,7400.0,71.629,71.7739,71.5904,71.7546,7400.0
2021-05-13 12:10:00,74.32,74.38,74.31,74.35,11197.0,71.7836,71.8415,71.7739,71.8126,11197.0
2021-05-13 12:15:00,74.32,74.39,74.3,74.32,12195.0,71.7836,71.8512,71.7643,71.7836,12195.0
2021-05-13 12:20:00,74.31,74.32,74.19,74.2,8204.0,71.7739,71.7836,71.658,71.6677,8204.0
2021-05-13 12:25:00,74.21,74.45,74.21,74.39,12036.0,71.6773,71.9091,71.6773,71.8512,12036.0
2021-05-13 12:30:00,74.39,74.54,74.39,74.53,30385.0,71.8512,71.9961,71.8512,71.9864,30385.0
2021-05-13 12:35:00,74.53,74.56,74.43,74.44,18549.0,71.9864,72.0154,71.8898,71.8995,18549.0
2021-05-13 12:40:00,74.44,74.54,74.37,74.48,22575.0,71.8995,71.9961,71.8319,71.9381,22575.0
2021-05-13 12:45:00,74.52,74.58,74.45,74.58,10721.0,71.9768,72.0347,71.9091,72.0347,10721.0
2021-05-13 12:50:00,74.58,74.62,74.4,74.47,36034.0,72.0347,72.0733,71.8608,71.9285,36034.0
2021-05-13 12:55:00,74.48,74.48,74.26,74.39,19792.0,71.9381,71.9381,71.7256,71.8512,19792.0
2021-05-13 13:00:00,74.4,74.4,74.19,74.32,52342.0,71.8608,71.8608,71.658,71.7836,52342.0
2021-05-13 13:05:00,74.31,74.45,74.24,74.43,9469.0,71.7739,71.9091,71.7063,71.8898,9469.0
2021-05-13 13:10:00,74.43,74.58,74.42,74.57,20940.0,71.8898,72.0347,71.8802,72.025,20940.0
2021-05-13 13:15:00,74.56,74.66,74.43,74.45,14888.0,72.0154,72.112,71.8898,71.9091,14888.0
2021-05-13 13:20:00,74.47,74.49,74.23,74.24,20150.0,71.9285,71.9478,71.6966,71.7063,20150.0
2021-05-13 13:25:00,74.25,74.37,74.19,74.29,37907.0,71.716,71.8319,71.658,71.7546,37907.0
2021-05-13 13:30:00,74.27,74.34,74.06,74.13,17374.0,71.7353,71.8029,71.5325,71.6001,17374.0
2021-05-13 13:35:00,74.1,74.18,74.03,74.12,13343.0,71.5711,71.6484,71.5035,71.5904,13343.0
2021-05-13 13:40:00,74.12,74.15,74.07,74.15,8444.0,71.5904,71.6194,71.5421,71.6194,8444.0
2021-05-13 13:45:00,74.16,74.22,73.98,73.99,35628.0,71.629,71.687,71.4552,71.4648,35628.0
2021-05-13 13:50:00,74.07,74.32,74.04,74.32,61767.0,71.5421,71.7836,71.5131,71.7836,61767.0
2021-05-13 13:55:00,74.31,74.38,74.29,74.34,239978.0,71.7739,71.8415,71.7546,71.8029,239978.0
2021-05-13 14:00:00,74.34,74.52,74.34,74.48,36732.0,71.8029,71.9768,71.8029,71.9381,36732.0
2021-05-13 14:05:00,74.48,74.6,74.43,74.54,24603.0,71.9381,72.054,71.8898,71.9961,24603.0
2021-05-13 14:10:00,74.57,74.65,74.57,74.6,11262.0,72.025,72.1023,72.025,72.054,11262.0
2021-05-13 14:15:00,74.61,74.63,74.5,74.55,18284.0,72.0637,72.083,71.9574,72.0057,18284.0
2021-05-13 14:20:00,74.55,74.73,74.55,74.73,120309.0,72.0057,72.1796,72.0057,72.1796,120309.0
2021-05-13 14:25:00,74.72,74.95,74.7,74.95,28003.0,72.1699,72.3921,72.1506,72.3921,28003.0
2021-05-13 14:30:00,74.96,75.08,74.92,75.07,16286.0,72.4017,72.5176,72.3631,72.508,16286.0
2021-05-13 14:35:00,75.08,75.19,75.05,75.05,102849.0,72.5176,72.6239,72.4887,72.4887,102849.0
2021-05-13 14:40:00,75.06,75.14,75.02,75.08,26386.0,72.4983,72.5756,72.4597,72.5176,26386.0
2021-05-13 14:45:00,75.07,75.1,74.93,75.0,35823.0,72.508,72.537,72.3728,72.4404,35823.0
2021-05-13 14:50:00,75.0,75.0,74.87,74.96,35651.0,72.4404,72.4404,72.3148,72.4017,35651.0
2021-05-13 14:55:00,74.97,74.99,74.86,74.87,16842.0,72.4114,72.4307,72.3051,72.3148,16842.0
2021-05-13 15:00:00,74.86,75.17,74.84,75.06,26222.0,72.3051,72.6046,72.2858,72.4983,26222.0
2021-05-13 15:05:00,75.05,75.19,75.04,75.19,15527.0,72.4887,72.6239,72.479,72.6239,15527.0
2021-05-13 15:10:00,75.2,75.2,74.97,75.04,26717.0,72.6335,72.6335,72.4114,72.479,26717.0
2021-05-13 15:15:00,75.04,75.12,75.0,75.02,46045.0,72.479,72.5563,72.4404,72.4597,46045.0
2021-05-13 15:20:00,75.03,75.08,74.98,75.08,17021.0,72.4693,72.5176,72.4211,72.5176,17021.0
2021-05-13 15:25:00,75.1,75.17,75.06,75.15,22113.0,72.537,72.6046,72.4983,72.5853,22113.0
2021-05-13 15:30:00,75.14,75.29,75.14,75.21,18512.0,72.5756,72.7205,72.5756,72.6432,18512.0
2021-05-13 15:35:00,75.2,75.24,75.12,75.19,14259.0,72.6335,72.6722,72.5563,72.6239,14259.0
2021-05-13 15:40:00,75.19,75.34,75.14,75.33,32941.0,72.6239,72.7688,72.5756,72.7591,32941.0
2021-05-13 15:45:00,75.33,75.34,75.18,75.21,25938.0,72.7591,72.7688,72.6142,72.6432,25938.0
2021-05-13 15:50:00,75.21,75.21,75.01,75.01,45475.0,72.6432,72.6432,72.45,72.45,45475.0
2021-05-13 15:55:00,75.0,75.0,74.85,74.91,70263.0,72.4404,72.4404,72.2955,72.3534,70263.0
2021-05-14 09:30:00,75.58,75.64,75.12,75.39,44464.0,73.0006,73.0585,72.5563,72.8171,44464.0
2021-05-14 09:35:00,75.42,75.59,75.36,75.49,36011.0,72.846,73.0102,72.7881,72.9136,36011.0
2021-05-14 09:40:00,75.48,75.71,75.45,75.71,39371.0,72.904,73.1261,72.875,73.1261,39371.0
2021-05-14 09:45:00,75.75,75.87,75.72,75.76,28589.0,73.1648,73.2807,73.1358,73.1744,28589.0
2021-05-14 09:50:00,75.8,76.0,75.75,75.94,22019.0,73.2131,73.4062,73.1648,73.3483,22019.0
2021-05-14 09:55:00,75.94,76.03,75.85,76.0,15504.0,73.3483,73.4352,73.2614,73.4062,15504.0
2021-05-14 10:00:00,76.03,76.05,75.87,75.96,22912.0,73.4352,73.4545,73.2807,73.3676,22912.0
2021-05-14 10:05:00,75.97,76.02,75.81,75.82,24040.0,73.3773,73.4256,73.2227,73.2324,24040.0
2021-05-14 10:10:00,75.81,75.91,75.78,75.88,6993.0,73.2227,73.3193,73.1937,73.2903,6993.0
2021-05-14 10:15:00,75.94,75.94,75.49,75.5,37665.0,73.3483,73.3483,72.9136,72.9233,37665.0
2021-05-14 10:20:00,75.52,75.77,75.49,75.66,13551.0,72.9426,73.1841,72.9136,73.0778,13551.0
2021-05-14 10:25:00,75.69,75.77,75.61,75.62,10206.0,73.1068,73.1841,73.0296,73.0392,10206.0
2021-05-14 10:30:00,75.57,75.7,75.57,75.68,15228.0,72.9909,73.1165,72.9909,73.0972,15228.0
2021-05-14 10:35:00,75.65,75.65,75.44,75.44,14698.0,73.0682,73.0682,72.8654,72.8654,14698.0
2021-05-14 10:40:00,75.44,75.61,75.44,75.51,8119.0,72.8654,73.0296,72.8654,72.933,8119.0
2021-05-14 10:45:00,75.53,75.73,75.53,75.7,69275.0,72.9523,73.1455,72.9523,73.1165,69275.0
2021-05-14 10:50:00,75.69,75.71,75.59,75.6,8611.0,73.1068,73.1261,73.0102,73.0199,8611.0
2021-05-14 10:55:00,75.59,75.59,75.42,75.58,16726.0,73.0102,73.0102,72.846,73.0006,16726.0
2021-05-14 11:00:00,75.55,75.57,75.41,75.44,19948.0,72.9716,72.9909,72.8364,72.8654,19948.0
2021-05-14 11:05:00,75.45,75.56,75.41,75.49,4598.0,72.875,72.9813,72.8364,72.9136,4598.0
2021-05-14 11:10:00,75.47,75.56,75.47,75.56,4500.0,72.8943,72.9813,72.8943,72.9813,4500.0
2021-05-14 11:15:00,75.57,75.6,75.54,75.6,4159.0,72.9909,73.0199,72.9619,73.0199,4159.0
2021-05-14 11:20:00,75.61,75.61,75.55,75.58,5821.0,73.0296,73.0296,72.9716,73.0006,5821.0
2021-05-14 11:25:00,75.55,75.6,75.51,75.52,7065.0,72.9716,73.0199,72.933,72.9426,7065.0
2021-05-14 11:30:00,75.52,75.6,75.51,75.59,3625.0,72.9426,73.0199,72.933,73.0102,3625.0
2021-05-14 11:35:00,75.57,75.61,75.56,75.57,9681.0,72.9909,73.0296,72.9813,72.9909,9681.0
2021-05-14 11:40:00,75.56,75.65,75.55,75.62,4646.0,72.9813,73.0682,72.9716,73.0392,4646.0
2021-05-14 11:45:00,75.62,75.71,75.6,75.7,6950.0,73.0392,73.1261,73.0199,73.1165,6950.0
2021-05-14 11:50:00,75.7,75.71,75.66,75.7,9082.0,73.1165,73.1261,73.0778,73.1165,9082.0
2021-05-14 11:55:00,75.7,75.74,75.68,75.72,3460.0,73.1165,73.1551,73.0972,73.1358,3460.0
2021-05-14 12:00:00,75.73,75.75,75.69,75.7,6341.0,73.1455,73.1648,73.1068,73.1165,6341.0
2021-05-14 12:05:00,75.71,75.75,75.69,75.69,3403.0,73.1261,73.1648,73.1068,73.1068,3403.0
2021-05-14 12:10:00,75.7,75.76,75.69,75.73,5038.0,73.1165,73.1744,73.1068,73.1455,5038.0
2021-05-14 12:15:00,75.72,75.73,75.7,75.72,7606.0,73.1358,73.1455,73.1165,73.1358,7606.0
2021-05-14 12:20:00,75.72,75.73,75.68,75.7,42049.0,73.1358,73.1455,73.0972,73.1165,42049.0
2021-05-14 12:25:00,75.71,75.73,75.69,75.7,30639.0,73.1261,73.1455,73.1068,73.1165,30639.0
2021-05-14 12:30:00,75.71,75.83,75.71,75.81,21794.0,73.1261,73.242,73.1261,73.2227,21794.0
2021-05-14 12:35:00,75.82,75.83,75.76,75.79,5753.0,73.2324,73.242,73.1744,73.2034,5753.0
2021-05-14 12:40:00,75.78,75.81,75.76,75.76,2660.0,73.1937,73.2227,73.1744,73.1744,2660.0
2021-05-14 12:45:00,75.75,75.87,75.73,75.86,9103.0,73.1648,73.2807,73.1455,73.271,9103.0
2021-05-14 12:50:00,75.87,75.88,75.84,75.85,3907.0,73.2807,73.2903,73.2517,73.2614,3907.0
2021-05-14 12:55:00,75.85,75.89,75.85,75.88,3331.0,73.2614,73.3,73.2614,73.2903,3331.0
2021-05-14 13:00:00,75.88,75.92,75.86,75.89,18707.0,73.2903,73.329,73.271,73.3,18707.0
2021-05-14 13:05:00,75.89,75.89,75.85,75.85,6088.0,73.3,73.3,73.2614,73.2614,6088.0
2021-05-14 13:10:00,75.86,75.86,75.81,75.84,5726.0,73.271,73.271,73.2227,73.2517,5726.0
2021-05-14 13:15:00,75.87,75.87,75.84,75.85,2170.0,73.2807,73.2807,73.2517,73.2614,2170.0
2021-05-14 13:20:00,75.85,75.89,75.84,75.87,4350.0,73.2614,73.3,73.2517,73.2807,4350.0
2021-05-14 13:25:00,75.88,75.88,75.82,75.83,4633.0,73.2903,73.2903,73.2324,73.242,4633.0
2021-05-14 13:30:00,75.84,75.89,75.79,75.81,13547.0,73.2517,73.3,73.2034,73.2227,13547.0
2021-05-14 13:35:00,75.83,75.85,75.79,75.79,2400.0,73.242,73.2614,73.2034,73.2034,2400.0
2021-05-14 13:40:00,75.78,75.79,75.75,75.77,2530.0,73.1937,73.2034,73.1648,73.1841,2530.0
2021-05-14 13:45:00,75.76,75.79,75.74,75.79,2587.0,73.1744,73.2034,73.1551,73.2034,2587.0
2021-05-14 13:50:00,75.79,75.82,75.77,75.79,2700.0,73.2034,73.2324,73.1841,73.2034,2700.0
2021-05-14 13:55:00,75.77,75.8,75.75,75.76,7937.0,73.1841,73.2131,73.1648,73.1744,7937.0
2021-05-14 14:00:00,75.77,75.85,75.73,75.85,4380.0,73.1841,73.2614,73.1455,73.2614,4380.0
2021-05-14 14:05:00,75.86,75.86,75.82,75.84,5051.0,73.271,73.271,73.2324,73.2517,5051.0
2021-05-14 14:10:00,75.84,75.92,75.84,75.91,7670.0,73.2517,73.329,73.2517,73.3193,7670.0
2021-05-14 14:15:00,75.91,75.91,75.88,75.89,14051.0,73.3193,73.3193,73.2903,73.3,14051.0
2021-05-14 14:20:00,75.91,75.91,75.87,75.87,5100.0,73.3193,73.3193,73.2807,73.2807,5100.0
2021-05-14 14:25:00,75.87,75.87,75.84,75.84,1508.0,73.2807,73.2807,73.2517,73.2517,1508.0
2021-05-14 14:30:00,75.84,75.91,75.84,75.89,15733.0,73.2517,73.3193,73.2517,73.3,15733.0
2021-05-14 14:35:00,75.88,75.9,75.87,75.87,10077.0,73.2903,73.3097,73.2807,73.2807,10077.0
2021-05-14 14:40:00,75.87,75.87,75.83,75.84,1915.0,73.2807,73.2807,73.242,73.2517,1915.0
2021-05-14 14:45:00,75.84,75.93,75.84,75.91,12688.0,73.2517,73.3386,73.2517,73.3193,12688.0
2021-05-14 14:50:00,75.91,75.97,75.9,75.96,5960.0,73.3193,73.3773,73.3097,73.3676,5960.0
2021-05-14 14:55:00,75.97,75.99,75.9,75.98,8040.0,73.3773,73.3966,73.3097,73.3869,8040.0
2021-05-14 15:00:00,75.98,75.98,75.84,75.88,8059.0,73.3869,73.3869,73.2517,73.2903,8059.0
2021-05-14 15:05:00,75.9,75.9,75.85,75.85,5087.0,73.3097,73.3097,73.2614,73.2614,5087.0
2021-05-14 15:10:00,75.91,75.93,75.86,75.91,6519.0,73.3193,73.3386,73.271,73.3193,6519.0
2021-05-14 15:15:00,75.92,75.95,75.91,75.93,7060.0,73.329,73.3579,73.3193,73.3386,7060.0
2021-05-14 15:20:00,75.95,75.97,75.88,75.88,5198.0,73.3579,73.3773,73.2903,73.2903,5198.0
2021-05-14 15:25:00,75.87,75.89,75.84,75.87,4660.0,73.2807,73.3,73.2517,73.2807,4660.0
2021-05-14 15:30:00,75.9,75.93,75.79,75.84,35388.0,73.3097,73.3386,73.2034,73.2517,35388.0
2021-05-14 15:35:00,75.84,75.87,75.82,75.86,16752.0,73.2517,73.2807,73.2324,73.271,16752.0
2021-05-14 15:40:00,75.87,75.9,75.8,75.86,22584.0,73.2807,73.3097,73.2131,73.271,22584.0
2021-05-14 15:45:00,75.85,75.96,75.85,75.96,21582.0,73.2614,73.3676,73.2614,73.3676,21582.0
2021-05-14 15:50:00,75.96,76.08,75.91,76.04,30079.0,73.3676,73.4835,73.3193,73.4449,30079.0
2021-05-14 15:55:00,76.04,76.04,75.91,75.91,54183.0,73.4449,73.4449,73.3193,73.3193,54183.0
2021-05-17 09:30:00,75.62,75.73,75.36,75.45,46423.0,73.0392,73.1455,72.7881,72.875,46423.0
2021-05-17 09:35:00,75.48,75.52,75.26,75.29,35225.0,72.904,72.9426,72.6915,72.7205,35225.0
2021-05-17 09:40:00,75.25,75.25,74.96,74.98,69688.0,72.6818,72.6818,72.4017,72.4211,69688.0
2021-05-17 09:45:00,74.99,75.06,74.49,74.49,41322.0,72.4307,72.4983,71.9478,71.9478,41322.0
2021-05-17 09:50:00,74.42,74.56,74.35,74.52,72218.0,71.8802,72.0154,71.8126,71.9768,72218.0
2021-05-17 09:55:00,74.48,74.62,74.44,74.55,18106.0,71.9381,72.0733,71.8995,72.0057,18106.0
2021-05-17 10:00:00,74.53,74.89,74.46,74.84,47574.0,71.9864,72.3341,71.9188,72.2858,47574.0
2021-05-17 10:05:00,74.86,75.02,74.76,74.82,184622.0,72.3051,72.4597,72.2086,72.2665,184622.0
2021-05-17 10:10:00,74.81,74.87,74.67,74.83,167564.0,72.2569,72.3148,72.1216,72.2762,167564.0
2021-05-17 10:15:00,74.82,75.08,74.71,75.02,24035.0,72.2665,72.5176,72.1603,72.4597,24035.0
2021-05-17 10:20:00,74.99,74.99,74.79,74.79,18171.0,72.4307,72.4307,72.2375,72.2375,18171.0
2021-05-17 10:25:00,74.77,74.84,74.49,74.49,24242.0,72.2182,72.2858,71.9478,71.9478,24242.0
2021-05-17 10:30:00,74.47,74.48,74.27,74.27,13384.0,71.9285,71.9381,71.7353,71.7353,13384.0
2021-05-17 10:35:00,74.26,74.76,74.24,74.71,31237.0,71.7256,72.2086,71.7063,72.1603,31237.0
2021-05-17 10:40:00,74.75,74.8,74.68,74.78,12931.0,72.1989,72.2472,72.1313,72.2279,12931.0
2021-05-17 10:45:00,74.79,74.98,74.78,74.95,17495.0,72.2375,72.4211,72.2279,72.3921,17495.0
2021-05-17 10:50:00,74.96,74.99,74.86,74.87,12655.0,72.4017,72.4307,72.3051,72.3148,12655.0
2021-05-17 10:55:00,74.87,74.95,74.78,74.81,12836.0,72.3148,72.3921,72.2279,72.2569,12836.0
2021-05-17 11:00:00,74.84,74.84,74.61,74.81,93930.0,72.2858,72.2858,72.0637,72.2569,93930.0
2021-05-17 11:05:00,74.84,74.93,74.73,74.75,14659.0,72.2858,72.3728,72.1796,72.1989,14659.0
2021-05-17 11:10:00,74.73,74.9,74.66,74.88,13320.0,72.1796,72.3438,72.112,72.3245,13320.0
2021-05-17 11:15:00,74.87,74.94,74.82,74.82,6799.0,72.3148,72.3824,72.2665,72.2665,6799.0
2021-05-17 11:20:00,74.83,74.94,74.83,74.92,4827.0,72.2762,72.3824,72.2762,72.3631,4827.0
2021-05-17 11:25:00,74.91,74.95,74.83,74.83,7948.0,72.3534,72.3921,72.2762,72.2762,7948.0
2021-05-17 11:30:00,74.83,74.88,74.74,74.87,11523.0,72.2762,72.3245,72.1892,72.3148,11523.0
2021-05-17 11:35:00,74.9,74.99,74.88,74.91,8373.0,72.3438,72.4307,72.3245,72.3534,8373.0
2021-05-17 11:40:00,74.92,75.0,74.89,74.97,11194.0,72.3631,72.4404,72.3341,72.4114,11194.0
2021-05-17 11:45:00,74.98,75.05,74.94,74.95,4985.0,72.4211,72.4887,72.3824,72.3921,4985.0
2021-05-17 11:50:00,74.94,74.94,74.75,74.81,12230.0,72.3824,72.3824,72.1989,72.2569,12230.0
2021-05-17 11:55:00,74.81,74.81,74.69,74.8,5900.0,72.2569,72.2569,72.1409,72.2472,5900.0
2021-05-17 12:00:00,74.76,74.78,74.7,74.78,6376.0,72.2086,72.2279,72.1506,72.2279,6376.0
2021-05-17 12:05:00,74.75,74.8,74.74,74.75,5930.0,72.1989,72.2472,72.1892,72.1989,5930.0
2021-05-17 12:10:00,74.75,74.81,74.71,74.73,6321.0,72.1989,72.2569,72.1603,72.1796,6321.0
2021-05-17 12:15:00,74.72,74.81,74.69,74.78,8739.0,72.1699,72.2569,72.1409,72.2279,8739.0
2021-05-17 12:20:00,74.75,74.83,74.75,74.77,22143.0,72.1989,72.2762,72.1989,72.2182,22143.0
2021-05-17 12:25:00,74.81,74.84,74.78,74.84,6338.0,72.2569,72.2858,72.2279,72.2858,6338.0
2021-05-17 12:30:00,74.78,74.82,74.73,74.81,12741.0,72.2279,72.2665,72.1796,72.2569,12741.0
2021-05-17 12:35:00,74.82,74.88,74.81,74.84,6903.0,72.2665,72.3245,72.2569,72.2858,6903.0
2021-05-17 12:40:00,74.85,74.91,74.82,74.91,5778.0,72.2955,72.3534,72.2665,72.3534,5778.0
2021-05-17 12:45:00,74.9,74.91,74.79,74.8,11360.0,72.3438,72.3534,72.2375,72.2472,11360.0
2021-05-17 12:50:00,74.8,74.89,74.8,74.89,7671.0,72.2472,72.3341,72.2472,72.3341,7671.0
2021-05-17 12:55:00,74.89,74.9,74.83,74.87,10433.0,72.3341,72.3438,72.2762,72.3148,10433.0
2021-05-17 13:00:00,74.87,74.93,74.86,74.92,4742.0,72.3148,72.3728,72.3051,72.3631,4742.0
2021-05-17 13:05:00,74.92,74.95,74.9,74.91,4390.0,72.3631,72.3921,72.3438,72.3534,4390.0
2021-05-17 13:10:00,74.9,74.92,74.87,74.88,23862.0,72.3438,72.3631,72.3148,72.3245,23862.0
2021-05-17 13:15:00,74.9,74.91,74.8,74.82,241214.0,72.3438,72.3534,72.2472,72.2665,241214.0
2021-05-17 13:20:00,74.85,74.85,74.78,74.83,5514.0,72.2955,72.2955,72.2279,72.2762,5514.0
2021-05-17 13:25:00,74.85,74.9,74.84,74.86,3989.0,72.2955,72.3438,72.2858,72.3051,3989.0
2021-05-17 13:30:00,74.87,74.87,74.8,74.86,5544.0,72.3148,72.3148,72.2472,72.3051,5544.0
2021-05-17 13:35:00,74.86,74.97,74.86,74.91,11281.0,72.3051,72.4114,72.3051,72.3534,11281.0
2021-05-17 13:40:00,74.91,74.91,74.81,74.85,12321.0,72.3534,72.3534,72.2569,72.2955,12321.0
2021-05-17 13:45:00,74.83,74.96,74.82,74.96,5150.0,72.2762,72.4017,72.2665,72.4017,5150.0
2021-05-17 13:50:00,74.98,74.99,74.95,74.98,8688.0,72.4211,72.4307,72.3921,72.4211,8688.0
2021-05-17 13:55:00,74.96,75.04,74.92,75.03,7715.0,72.4017,72.479,72.3631,72.4693,7715.0
2021-05-17 14:00:00,75.01,75.06,75.01,75.06,5180.0,72.45,72.4983,72.45,72.4983,5180.0
2021-05-17 14:05:00,75.04,75.1,75.04,75.08,11294.0,72.479,72.537,72.479,72.5176,11294.0
2021-05-17 14:10:00,75.08,75.09,74.98,75.02,12751.0,72.5176,72.5273,72.4211,72.4597,12751.0
2021-05-17 14:15:00,75.03,75.06,75.0,75.05,4883.0,72.4693,72.4983,72.4404,72.4887,4883.0
2021-05-17 14:20:00,75.04,75.17,75.04,75.11,13207.0,72.479,72.6046,72.479,72.5466,13207.0
2021-05-17 14:25:00,75.12,75.14,75.09,75.1,4223.0,72.5563,72.5756,72.5273,72.537,4223.0
2021-05-17 14:30:00,75.13,75.22,75.11,75.15,6432.0,72.5659,72.6529,72.5466,72.5853,6432.0
2021-05-17 14:35:00,75.17,75.17,74.91,74.95,115918.0,72.6046,72.6046,72.3534,72.3921,115918.0
2021-05-17 14:40:00,74.93,74.97,74.93,74.95,54642.0,72.3728,72.4114,72.3728,72.3921,54642.0
2021-05-17 14:45:00,74.96,74.96,74.89,74.96,19155.0,72.4017,72.4017,72.3341,72.4017,19155.0
2021-05-17 14:50:00,74.96,75.08,74.96,75.06,8485.0,72.4017,72.5176,72.4017,72.4983,8485.0
2021-05-17 14:55:00,75.07,75.16,75.04,75.16,6559.0,72.508,72.5949,72.479,72.5949,6559.0
2021-05-17 15:00:00,75.15,75.2,75.08,75.2,5843.0,72.5853,72.6335,72.5176,72.6335,5843.0
2021-05-17 15:05:00,75.19,75.28,75.16,75.27,6688.0,72.6239,72.7108,72.5949,72.7012,6688.0
2021-05-17 15:10:00,75.25,75.26,75.19,75.19,10500.0,72.6818,72.6915,72.6239,72.6239,10500.0
2021-05-17 15:15:00,75.19,75.22,75.13,75.18,11754.0,72.6239,72.6529,72.5659,72.6142,11754.0
2021-05-17 15:20:00,75.18,75.21,75.16,75.19,20954.0,72.6142,72.6432,72.5949,72.6239,20954.0
2021-05-17 15:25:00,75.19,75.23,75.16,75.22,43991.0,72.6239,72.6625,72.5949,72.6529,43991.0
2021-05-17 15:30:00,75.21,75.25,75.15,75.23,12099.0,72.6432,72.6818,72.5853,72.6625,12099.0
2021-05-17 15:35:00,75.23,75.24,75.13,75.17,16215.0,72.6625,72.6722,72.5659,72.6046,16215.0
2021-05-17 15:40:00,75.17,75.24,75.11,75.18,18221.0,72.6046,72.6722,72.5466,72.6142,18221.0
2021-05-17 15:45:00,75.17,75.25,75.15,75.17,14579.0,72.6046,72.6818,72.5853,72.6046,14579.0
2021-05-17 15:50:00,75.17,75.23,75.13,75.16,22901.0,72.6046,72.6625,72.5659,72.5949,22901.0
2021-05-17 15:55:00,75.16,75.19,75.1,75.13,64039.0,72.5949,72.6239,72.537,72.5659,64039.0
2021-05-18 09:30:00,75.13,75.39,74.81,74.82,58770.0,72.5659,72.8171,72.2569,72.2665,58770.0
2021-05-18 09:35:00,74.8,74.95,74.71,74.89,51180.0,72.2472,72.3921,72.1603,72.3341,51180.0
2021-05-18 09:40:00,74.87,75.15,74.83,75.15,31565.0,72.3148,72.5853,72.2762,72.5853,31565.0
2021-05-18 09:45:00,75.17,75.18,74.83,74.85,35078.0,72.6046,72.6142,72.2762,72.2955,35078.0
2021-05-18 09:50:00,74.85,74.97,74.83,74.96,30087.0,72.2955,72.4114,72.2762,72.4017,30087.0
2021-05-18 09:55:00,74.99,75.01,74.56,74.66,56457.0,72.4307,72.45,72.0154,72.112,56457.0
2021-05-18 10:00:00,74.64,74.66,74.25,74.51,39823.0,72.0927,72.112,71.716,71.9671,39823.0
2021-05-18 10:05:00,74.54,74.64,74.51,74.64,12843.0,71.9961,72.0927,71.9671,72.0927,12843.0
2021-05-18 10:10:00,74.62,74.62,74.43,74.43,11377.0,72.0733,72.0733,71.8898,71.8898,11377.0
2021-05-18 10:15:00,74.44,74.49,74.15,74.17,16198.0,71.8995,71.9478,71.6194,71.6387,16198.0
2021-05-18 10:20:00,74.17,74.36,74.17,74.28,14575.0,71.6387,71.8222,71.6387,71.7449,14575.0
2021-05-18 10:25:00,74.28,74.49,74.28,74.47,15556.0,71.7449,71.9478,71.7449,71.9285,15556.0
2021-05-18 10:30:00,74.44,74.48,74.32,74.34,21483.0,71.8995,71.9381,71.7836,71.8029,21483.0
2021-05-18 10:35:00,74.34,74.38,74.2,74.24,21010.0,71.8029,71.8415,71.6677,71.7063,21010.0
2021-05-18 10:40:00,74.23,74.38,74.19,74.21,24358.0,71.6966,71.8415,71.658,71.6773,24358.0
2021-05-18 10:45:00,74.21,74.53,74.21,74.52,9047.0,71.6773,71.9864,71.6773,71.9768,9047.0
2021-05-18 10:50:00,74.55,74.62,74.5,74.51,10973.0,72.0057,72.0733,71.9574,71.9671,10973.0
2021-05-18 10:55:00,74.53,74.61,74.5,74.61,9764.0,71.9864,72.0637,71.9574,72.0637,9764.0
2021-05-18 11:00:00,74.61,74.61,74.52,74.53,4808.0,72.0637,72.0637,71.9768,71.9864,4808.0
2021-05-18 11:05:00,74.45,74.47,74.4,74.44,8352.0,71.9091,71.9285,71.8608,71.8995,8352.0
2021-05-18 11:10:00,74.44,74.59,74.44,74.54,7806.0,71.8995,72.0444,71.8995,71.9961,7806.0
2021-05-18 11:15:00,74.53,74.55,74.48,74.53,10473.0,71.9864,72.0057,71.9381,71.9864,10473.0
2021-05-18 11:20:00,74.51,74.6,74.51,74.52,7212.0,71.9671,72.054,71.9671,71.9768,7212.0
2021-05-18 11:25:00,74.51,74.63,74.5,74.58,5300.0,71.9671,72.083,71.9574,72.0347,5300.0
2021-05-18 11:30:00,74.59,74.6,74.45,74.48,7146.0,72.0444,72.054,71.9091,71.9381,7146.0
2021-05-18 11:35:00,74.48,74.58,74.48,74.52,14476.0,71.9381,72.0347,71.9381,71.9768,14476.0
2021-05-18 11:40:00,74.53,74.53,74.4,74.47,8541.0,71.9864,71.9864,71.8608,71.9285,8541.0
2021-05-18 11:45:00,74.48,74.59,74.47,74.58,6721.0,71.9381,72.0444,71.9285,72.0347,6721.0
2021-05-18 11:50:00,74.55,74.55,74.35,74.38,8469.0,72.0057,72.0057,71.8126,71.8415,8469.0
2021-05-18 11:55:00,74.4,74.44,74.4,74.42,33161.0,71.8608,71.8995,71.8608,71.8802,33161.0
2021-05-18 12:00:00,74.44,74.44,74.37,74.41,4346.0,71.8995,71.8995,71.8319,71.8705,4346.0
2021-05-18 12:05:00,74.4,74.42,74.37,74.41,17160.0,71.8608,71.8802,71.8319,71.8705,17160.0
2021-05-18 12:10:00,74.39,74.45,74.38,74.42,12740.0,71.8512,71.9091,71.8415,71.8802,12740.0
2021-05-18 12:15:00,74.42,74.44,74.35,74.35,6828.0,71.8802,71.8995,71.8126,71.8126,6828.0
2021-05-18 12:20:00,74.37,74.39,74.34,74.39,5600.0,71.8319,71.8512,71.8029,71.8512,5600.0
2021-05-18 12:25:00,74.38,74.38,74.3,74.35,5456.0,71.8415,71.8415,71.7643,71.8126,5456.0
2021-05-18 12:30:00,74.35,74.42,74.34,74.38,6086.0,71.8126,71.8802,71.8029,71.8415,6086.0
2021-05-18 12:35:00,74.39,74.39,74.33,74.35,6720.0,71.8512,71.8512,71.7932,71.8126,6720.0
2021-05-18 12:40:00,74.35,74.37,74.33,74.35,8919.0,71.8126,71.8319,71.7932,71.8126,8919.0
2021-05-18 12:45:00,74.36,74.42,74.34,74.4,4943.0,71.8222,71.8802,71.8029,71.8608,4943.0
2021-05-18 12:50:00,74.4,74.46,74.39,74.44,2968.0,71.8608,71.9188,71.8512,71.8995,2968.0
2021-05-18 12:55:00,74.45,74.45,74.35,74.35,5692.0,71.9091,71.9091,71.8126,71.8126,5692.0
2021-05-18 13:00:00,74.34,74.41,74.33,74.38,3634.0,71.8029,71.8705,71.7932,71.8415,3634.0
2021-05-18 13:05:00,74.39,74.39,74.3,74.36,4323.0,71.8512,71.8512,71.7643,71.8222,4323.0
2021-05-18 13:10:00,74.37,74.41,74.33,74.33,51883.0,71.8319,71.8705,71.7932,71.7932,51883.0
2021-05-18 13:15:00,74.32,74.33,74.29,74.31,119156.0,71.7836,71.7932,71.7546,71.7739,119156.0
2021-05-18 13:20:00,74.31,74.35,74.3,74.32,11084.0,71.7739,71.8126,71.7643,71.7836,11084.0
2021-05-18 13:25:00,74.31,74.41,74.31,74.38,20613.0,71.7739,71.8705,71.7739,71.8415,20613.0
2021-05-18 13:30:00,74.38,74.42,74.36,74.39,25635.0,71.8415,71.8802,71.8222,71.8512,25635.0
2021-05-18 13:35:00,74.4,74.42,74.31,74.37,23129.0,71.8608,71.8802,71.7739,71.8319,23129.0
2021-05-18 13:40:00,74.37,74.39,74.32,74.36,17088.0,71.8319,71.8512,71.7836,71.8222,17088.0
2021-05-18 13:45:00,74.38,74.44,74.35,74.4,12881.0,71.8415,71.8995,71.8126,71.8608,12881.0
2021-05-18 13:50:00,74.42,74.44,74.41,74.42,12603.0,71.8802,71.8995,71.8705,71.8802,12603.0
2021-05-18 13:55:00,74.42,74.44,74.38,74.38,20331.0,71.8802,71.8995,71.8415,71.8415,20331.0
2021-05-18 14:00:00,74.38,74.4,74.33,74.38,12742.0,71.8415,71.8608,71.7932,71.8415,12742.0
2021-05-18 14:05:00,74.38,74.44,74.38,74.42,12067.0,71.8415,71.8995,71.8415,71.8802,12067.0
2021-05-18 14:10:00,74.42,74.43,74.4,74.41,7981.0,71.8802,71.8898,71.8608,71.8705,7981.0
2021-05-18 14:15:00,74.4,74.45,74.39,74.42,12953.0,71.8608,71.9091,71.8512,71.8802,12953.0
2021-05-18 14:20:00,74.41,74.42,74.27,74.29,16291.0,71.8705,71.8802,71.7353,71.7546,16291.0
2021-05-18 14:25:00,74.28,74.29,74.22,74.24,14891.0,71.7449,71.7546,71.687,71.7063,14891.0
2021-05-18 14:30:00,74.25,74.27,74.18,74.18,14632.0,71.716,71.7353,71.6484,71.6484,14632.0
2021-05-18 14:35:00,74.16,74.2,74.0,74.01,28628.0,71.629,71.6677,71.4745,71.4842,28628.0
2021-05-18 14:40:00,74.01,74.02,73.85,73.91,44263.0,71.4842,71.4938,71.3296,71.3876,44263.0
2021-05-18 14:45:00,73.91,73.91,73.74,73.77,24032.0,71.3876,71.3876,71.2234,71.2523,24032.0
2021-05-18 14:50:00,73.74,73.84,73.74,73.84,23004.0,71.2234,71.32,71.2234,71.32,23004.0
2021-05-18 14:55:00,73.82,73.85,73.75,73.8,28873.0,71.3006,71.3296,71.233,71.2813,28873.0
2021-05-18 15:00:00,73.82,73.87,73.8,73.86,24401.0,71.3006,71.3489,71.2813,71.3393,24401.0
2021-05-18 15:05:00,73.86,73.89,73.82,73.88,18674.0,71.3393,71.3683,71.3006,71.3586,18674.0
2021-05-18 15:10:00,73.89,73.91,73.8,73.82,20188.0,71.3683,71.3876,71.2813,71.3006,20188.0
2021-05-18 15:15:00,73.83,73.89,73.8,73.87,20254.0,71.3103,71.3683,71.2813,71.3489,20254.0
2021-05-18 15:20:00,73.88,73.92,73.86,73.91,12148.0,71.3586,71.3972,71.3393,71.3876,12148.0
2021-05-18 15:25:00,73.91,73.93,73.86,73.88,12301.0,71.3876,71.4069,71.3393,71.3586,12301.0
2021-05-18 15:30:00,73.88,73.92,73.8,73.9,15964.0,71.3586,71.3972,71.2813,71.3779,15964.0
2021-05-18 15:35:00,73.9,73.92,73.84,73.87,14044.0,71.3779,71.3972,71.32,71.3489,14044.0
2021-05-18 15:40:00,73.88,74.03,73.88,74.01,15304.0,71.3586,71.5035,71.3586,71.4842,15304.0
2021-05-18 15:45:00,74.02,74.02,73.74,73.78,21947.0,71.4938,71.4938,71.2234,71.262,21947.0
2021-05-18 15:50:00,73.77,73.77,73.48,73.5,37558.0,71.2523,71.2523,70.9722,70.9916,37558.0
2021-05-18 15:55:00,73.51,73.59,73.39,73.44,91362.0,71.0012,71.0785,70.8853,70.9336,91362.0
2021-05-19 09:30:00,71.87,72.39,71.78,72.37,377981.0,69.4172,69.9194,69.3303,69.9001,377981.0
2021-05-19 09:35:00,72.37,72.42,71.6,71.72,336441.0,69.9001,69.9484,69.1564,69.2723,336441.0
2021-05-19 09:40:00,71.74,71.88,71.48,71.8,132848.0,69.2916,69.4269,69.0405,69.3496,132848.0
2021-05-19 09:45:00,71.79,71.98,71.68,71.78,513005.0,69.3399,69.5234,69.2337,69.3303,513005.0
2021-05-19 09:50:00,71.78,72.13,71.73,72.06,179286.0,69.3303,69.6683,69.282,69.6007,179286.0
2021-05-19 09:55:00,72.09,72.38,72.0,72.12,116092.0,69.6297,69.9098,69.5428,69.6587,116092.0
2021-05-19 10:00:00,72.07,72.17,71.83,71.88,100261.0,69.6104,69.707,69.3786,69.4269,100261.0
2021-05-19 10:05:00,71.88,72.02,71.74,71.75,41341.0,69.4269,69.5621,69.2916,69.3013,41341.0
2021-05-19 10:10:00,71.74,71.75,71.46,71.64,63342.0,69.2916,69.3013,69.0212,69.195,63342.0
2021-05-19 10:15:00,71.64,71.82,71.43,71.8,42771.0,69.195,69.3689,68.9922,69.3496,42771.0
2021-05-19 10:20:00,71.78,71.81,71.5,71.5,56513.0,69.3303,69.3592,69.0598,69.0598,56513.0
2021-05-19 10:25:00,71.5,71.93,71.45,71.8,75426.0,69.0598,69.4751,69.0115,69.3496,75426.0
2021-05-19 10:30:00,71.78,71.84,71.65,71.74,23777.0,69.3303,69.3882,69.2047,69.2916,23777.0
2021-05-19 10:35:00,71.73,71.85,71.54,71.54,32312.0,69.282,69.3979,69.0985,69.0985,32312.0
2021-05-19 10:40:00,71.54,71.55,71.39,71.54,22898.0,69.0985,69.1081,68.9536,69.0985,22898.0
2021-05-19 10:45:00,71.53,71.56,71.18,71.35,71844.0,69.0888,69.1178,68.7507,68.9149,71844.0
2021-05-19 10:50:00,71.34,71.75,71.29,71.75,26628.0,68.9053,69.3013,68.857,69.3013,26628.0
2021-05-19 10:55:00,71.74,71.81,71.67,71.7,15429.0,69.2916,69.3592,69.224,69.253,15429.0
2021-05-19 11:00:00,71.68,71.7,71.49,71.53,24376.0,69.2337,69.253,69.0502,69.0888,24376.0
2021-05-19 11:05:00,71.56,71.82,71.5,71.82,41318.0,69.1178,69.3689,69.0598,69.3689,41318.0
2021-05-19 11:10:00,71.78,71.93,71.76,71.85,16204.0,69.3303,69.4751,69.3109,69.3979,16204.0
2021-05-19 11:15:00,71.9,71.9,71.69,71.7,18776.0,69.4462,69.4462,69.2433,69.253,18776.0
2021-05-19 11:20:00,71.7,71.92,71.69,71.91,11098.0,69.253,69.4655,69.2433,69.4558,11098.0
2021-05-19 11:25:00,71.92,72.0,71.89,71.94,18825.0,69.4655,69.5428,69.4365,69.4848,18825.0
2021-05-19 11:30:00,71.94,72.0,71.81,71.84,15483.0,69.4848,69.5428,69.3592,69.3882,15483.0
2021-05-19 11:35:00,71.85,71.91,71.79,71.88,15789.0,69.3979,69.4558,69.3399,69.4269,15789.0
2021-05-19 11:40:00,71.89,71.91,71.8,71.9,41391.0,69.4365,69.4558,69.3496,69.4462,41391.0
2021-05-19 11:45:00,71.92,72.03,71.88,72.01,9270.0,69.4655,69.5717,69.4269,69.5524,9270.0
2021-05-19 11:50:00,72.02,72.04,71.96,72.04,11608.0,69.5621,69.5814,69.5041,69.5814,11608.0
2021-05-19 11:55:00,72.04,72.2,72.02,72.19,67390.0,69.5814,69.7359,69.5621,69.7263,67390.0
2021-05-19 12:00:00,72.18,72.21,72.12,72.14,22061.0,69.7166,69.7456,69.6587,69.678,22061.0
2021-05-19 12:05:00,72.16,72.25,72.12,72.22,17752.0,69.6973,69.7842,69.6587,69.7552,17752.0
2021-05-19 12:10:00,72.24,72.28,72.23,72.24,13012.0,69.7746,69.8132,69.7649,69.7746,13012.0
2021-05-19 12:15:00,72.23,72.39,72.2,72.38,19529.0,69.7649,69.9194,69.7359,69.9098,19529.0
2021-05-19 12:20:00,72.38,72.41,72.33,72.37,13060.0,69.9098,69.9388,69.8615,69.9001,13060.0
2021-05-19 12:25:00,72.4,72.42,72.32,72.34,18549.0,69.9291,69.9484,69.8518,69.8712,18549.0
2021-05-19 12:30:00,72.34,72.37,72.24,72.26,7844.0,69.8712,69.9001,69.7746,69.7939,7844.0
2021-05-19 12:35:00,72.27,72.37,72.2,72.31,27366.0,69.8035,69.9001,69.7359,69.8422,27366.0
2021-05-19 12:40:00,72.31,72.4,72.26,72.29,26505.0,69.8422,69.9291,69.7939,69.8229,26505.0
2021-05-19 12:45:00,72.3,72.33,72.23,72.27,37001.0,69.8325,69.8615,69.7649,69.8035,37001.0
2021-05-19 12:50:00,72.28,72.36,72.22,72.3,12955.0,69.8132,69.8905,69.7552,69.8325,12955.0
2021-05-19 12:55:00,72.3,72.38,72.28,72.35,6483.0,69.8325,69.9098,69.8132,69.8808,6483.0
2021-05-19 13:00:00,72.37,72.45,72.35,72.41,20750.0,69.9001,69.9774,69.8808,69.9388,20750.0
2021-05-19 13:05:00,72.43,72.62,72.39,72.58,85123.0,69.9581,70.1416,69.9194,70.103,85123.0
2021-05-19 13:10:00,72.57,72.7,72.55,72.66,15942.0,70.0933,70.2189,70.074,70.1802,15942.0
2021-05-19 13:15:00,72.67,72.7,72.63,72.67,16034.0,70.1899,70.2189,70.1513,70.1899,16034.0
2021-05-19 13:20:00,72.69,72.72,72.62,72.62,19283.0,70.2092,70.2382,70.1416,70.1416,19283.0
2021-05-19 13:25:00,72.6,72.64,72.52,72.56,28655.0,70.1223,70.1609,70.045,70.0836,28655.0
2021-05-19 13:30:00,72.56,72.57,72.45,72.47,28079.0,70.0836,70.0933,69.9774,69.9967,28079.0
2021-05-19 13:35:00,72.47,72.58,72.39,72.55,76975.0,69.9967,70.103,69.9194,70.074,76975.0
2021-05-19 13:40:00,72.56,72.57,72.45,72.47,45362.0,70.0836,70.0933,69.9774,69.9967,45362.0
2021-05-19 13:45:00,72.47,72.54,72.46,72.53,22485.0,69.9967,70.0643,69.9871,70.0547,22485.0
2021-05-19 13:50:00,72.53,72.63,72.47,72.63,12597.0,70.0547,70.1513,69.9967,70.1513,12597.0
2021-05-19 13:55:00,72.63,72.64,72.6,72.6,7907.0,70.1513,70.1609,70.1223,70.1223,7907.0
2021-05-19 14:00:00,72.6,72.82,72.45,72.47,71692.0,70.1223,70.3348,69.9774,69.9967,71692.0
2021-05-19 14:05:00,72.45,72.49,72.31,72.43,30149.0,69.9774,70.016,69.8422,69.9581,30149.0
2021-05-19 14:10:00,72.4,72.43,72.25,72.3,21952.0,69.9291,69.9581,69.7842,69.8325,21952.0
2021-05-19 14:15:00,72.29,72.29,72.03,72.08,18662.0,69.8229,69.8229,69.5717,69.62,18662.0
2021-05-19 14:20:00,72.15,72.74,72.11,72.72,148216.0,69.6876,70.2575,69.649,70.2382,148216.0
2021-05-19 14:25:00,72.72,72.74,72.59,72.65,219690.0,70.2382,70.2575,70.1126,70.1706,219690.0
2021-05-19 14:30:00,72.65,72.76,72.5,72.54,127242.0,70.1706,70.2768,70.0257,70.0643,127242.0
2021-05-19 14:35:00,72.55,72.65,72.33,72.42,71046.0,70.074,70.1706,69.8615,69.9484,71046.0
2021-05-19 14:40:00,72.39,72.43,72.31,72.35,24325.0,69.9194,69.9581,69.8422,69.8808,24325.0
2021-05-19 14:45:00,72.35,72.42,72.25,72.31,29688.0,69.8808,69.9484,69.7842,69.8422,29688.0
2021-05-19 14:50:00,72.33,72.38,72.24,72.3,17159.0,69.8615,69.9098,69.7746,69.8325,17159.0
2021-05-19 14:55:00,72.33,72.47,72.22,72.24,38468.0,69.8615,69.9967,69.7552,69.7746,38468.0
2021-05-19 15:00:00,72.24,72.29,72.15,72.2,33012.0,69.7746,69.8229,69.6876,69.7359,33012.0
2021-05-19 15:05:00,72.21,72.29,72.15,72.27,19802.0,69.7456,69.8229,69.6876,69.8035,19802.0
2021-05-19 15:10:00,72.26,72.43,72.25,72.33,18414.0,69.7939,69.9581,69.7842,69.8615,18414.0
2021-05-19 15:15:00,72.31,72.39,72.3,72.35,20471.0,69.8422,69.9194,69.8325,69.8808,20471.0
2021-05-19 15:20:00,72.36,72.59,72.29,72.54,43747.0,69.8905,70.1126,69.8229,70.0643,43747.0
2021-05-19 15:25:00,72.53,72.59,72.44,72.55,37123.0,70.0547,70.1126,69.9677,70.074,37123.0
2021-05-19 15:30:00,72.53,72.53,72.33,72.36,29229.0,70.0547,70.0547,69.8615,69.8905,29229.0
2021-05-19 15:35:00,72.35,72.47,72.25,72.47,558047.0,69.8808,69.9967,69.7842,69.9967,558047.0
2021-05-19 15:40:00,72.47,72.52,72.43,72.48,28530.0,69.9967,70.045,69.9581,70.0064,28530.0
2021-05-19 15:45:00,72.45,72.48,72.29,72.34,59044.0,69.9774,70.0064,69.8229,69.8712,59044.0
2021-05-19 15:50:00,72.35,72.53,72.33,72.51,152090.0,69.8808,70.0547,69.8615,70.0353,152090.0
2021-05-19 15:55:00,72.51,72.67,72.5,72.63,233238.0,70.0353,70.1899,70.0257,70.1513,233238.0
2021-05-20 09:30:00,73.09,73.13,72.71,72.75,364542.0,70.5956,70.6342,70.2285,70.2672,364542.0
2021-05-20 09:35:00,72.74,72.86,72.49,72.52,106290.0,70.2575,70.3734,70.016,70.045,106290.0
2021-05-20 09:40:00,72.5,72.68,72.42,72.52,237083.0,70.0257,70.1995,69.9484,70.045,237083.0
2021-05-20 09:45:00,72.53,72.78,72.52,72.65,12715.0,70.0547,70.2961,70.045,70.1706,12715.0
2021-05-20 09:50:00,72.64,72.7,72.49,72.68,24283.0,70.1609,70.2189,70.016,70.1995,24283.0
2021-05-20 09:55:00,72.67,72.89,72.67,72.81,15295.0,70.1899,70.4024,70.1899,70.3251,15295.0
2021-05-20 10:00:00,72.82,73.08,72.74,73.07,15659.0,70.3348,70.5859,70.2575,70.5762,15659.0
2021-05-20 10:05:00,73.06,73.06,72.83,72.85,49235.0,70.5666,70.5666,70.3444,70.3637,49235.0
2021-05-20 10:10:00,72.85,73.03,72.85,72.99,33812.0,70.3637,70.5376,70.3637,70.499,33812.0
2021-05-20 10:15:00,72.97,73.16,72.92,73.14,33400.0,70.4797,70.6632,70.4314,70.6438,33400.0
2021-05-20 10:20:00,73.14,73.18,72.97,72.97,35851.0,70.6438,70.6825,70.4797,70.4797,35851.0
2021-05-20 10:25:00,73.0,73.11,73.0,73.06,16734.0,70.5086,70.6149,70.5086,70.5666,16734.0
2021-05-20 10:30:00,73.04,73.04,72.9,72.9,7820.0,70.5473,70.5473,70.412,70.412,7820.0
2021-05-20 10:35:00,72.86,73.21,72.83,73.2,237858.0,70.3734,70.7115,70.3444,70.7018,237858.0
2021-05-20 10:40:00,73.2,73.24,73.02,73.05,71816.0,70.7018,70.7404,70.5279,70.5569,71816.0
2021-05-20 10:45:00,73.04,73.19,73.04,73.1,91874.0,70.5473,70.6921,70.5473,70.6052,91874.0
2021-05-20 10:50:00,73.08,73.26,73.06,73.24,175326.0,70.5859,70.7598,70.5666,70.7404,175326.0
2021-05-20 10:55:00,73.25,73.25,73.12,73.12,24226.0,70.7501,70.7501,70.6245,70.6245,24226.0
2021-05-20 11:00:00,73.13,73.3,73.13,73.24,29292.0,70.6342,70.7984,70.6342,70.7404,29292.0
2021-05-20 11:05:00,73.24,73.24,73.12,73.18,16055.0,70.7404,70.7404,70.6245,70.6825,16055.0
2021-05-20 11:10:00,73.17,73.25,73.17,73.2,11064.0,70.6728,70.7501,70.6728,70.7018,11064.0
2021-05-20 11:15:00,73.2,73.23,73.1,73.11,4179.0,70.7018,70.7308,70.6052,70.6149,4179.0
2021-05-20 11:20:00,73.14,73.16,72.99,72.99,5476.0,70.6438,70.6632,70.499,70.499,5476.0
2021-05-20 11:25:00,72.99,73.05,72.91,72.95,6034.0,70.499,70.5569,70.4217,70.4603,6034.0
2021-05-20 11:30:00,73.0,73.15,73.0,73.13,6465.0,70.5086,70.6535,70.5086,70.6342,6465.0
2021-05-20 11:35:00,73.12,73.18,73.09,73.16,9835.0,70.6245,70.6825,70.5956,70.6632,9835.0
2021-05-20 11:40:00,73.16,73.2,73.1,73.18,12004.0,70.6632,70.7018,70.6052,70.6825,12004.0
2021-05-20 11:45:00,73.2,73.24,73.16,73.21,15785.0,70.7018,70.7404,70.6632,70.7115,15785.0
2021-05-20 11:50:00,73.22,73.26,73.1,73.1,31414.0,70.7211,70.7598,70.6052,70.6052,31414.0
2021-05-20 11:55:00,73.11,73.19,73.09,73.09,27376.0,70.6149,70.6921,70.5956,70.5956,27376.0
2021-05-20 12:00:00,73.09,73.09,72.92,72.94,10300.0,70.5956,70.5956,70.4314,70.4507,10300.0
2021-05-20 12:05:00,72.95,72.99,72.92,72.96,6402.0,70.4603,70.499,70.4314,70.47,6402.0
2021-05-20 12:10:00,72.98,73.05,72.96,72.97,8236.0,70.4893,70.5569,70.47,70.4797,8236.0
2021-05-20 12:15:00,72.98,73.02,72.9,72.9,6741.0,70.4893,70.5279,70.412,70.412,6741.0
2021-05-20 12:20:00,72.89,72.93,72.85,72.87,3725.0,70.4024,70.441,70.3637,70.3831,3725.0
2021-05-20 12:25:00,72.87,72.88,72.77,72.8,11020.0,70.3831,70.3927,70.2865,70.3155,11020.0
2021-05-20 12:30:00,72.8,72.89,72.79,72.87,5441.0,70.3155,70.4024,70.3058,70.3831,5441.0
2021-05-20 12:35:00,72.86,72.86,72.71,72.76,25695.0,70.3734,70.3734,70.2285,70.2768,25695.0
2021-05-20 12:40:00,72.75,72.81,72.7,72.73,6752.0,70.2672,70.3251,70.2189,70.2478,6752.0
2021-05-20 12:45:00,72.73,72.86,72.73,72.83,5180.0,70.2478,70.3734,70.2478,70.3444,5180.0
2021-05-20 12:50:00,72.81,72.88,72.81,72.85,9521.0,70.3251,70.3927,70.3251,70.3637,9521.0
2021-05-20 12:55:00,72.83,72.85,72.8,72.85,5865.0,70.3444,70.3637,70.3155,70.3637,5865.0
2021-05-20 13:00:00,72.85,72.85,72.79,72.8,2000.0,70.3637,70.3637,70.3058,70.3155,2000.0
2021-05-20 13:05:00,72.81,72.86,72.8,72.85,3210.0,70.3251,70.3734,70.3155,70.3637,3210.0
2021-05-20 13:10:00,72.85,72.98,72.85,72.98,1700.0,70.3637,70.4893,70.3637,70.4893,1700.0
2021-05-20 13:15:00,73.01,73.01,72.97,72.98,4099.0,70.5183,70.5183,70.4797,70.4893,4099.0
2021-05-20 13:20:00,72.98,73.02,72.98,72.98,7395.0,70.4893,70.5279,70.4893,70.4893,7395.0
2021-05-20 13:25:00,73.0,73.04,72.99,73.0,2414.0,70.5086,70.5473,70.499,70.5086,2414.0
2021-05-20 13:30:00,73.02,73.07,73.02,73.06,2915.0,70.5279,70.5762,70.5279,70.5666,2915.0
2021-05-20 13:35:00,73.06,73.12,73.04,73.1,5808.0,70.5666,70.6245,70.5473,70.6052,5808.0
2021-05-20 13:40:00,73.12,73.13,73.09,73.13,3301.0,70.6245,70.6342,70.5956,70.6342,3301.0
2021-05-20 13:45:00,73.13,73.13,73.02,73.05,4968.0,70.6342,70.6342,70.5279,70.5569,4968.0
2021-05-20 13:50:00,73.07,73.07,72.85,72.92,7592.0,70.5762,70.5762,70.3637,70.4314,7592.0
2021-05-20 13:55:00,72.91,72.96,72.86,72.94,14031.0,70.4217,70.47,70.3734,70.4507,14031.0
2021-05-20 14:00:00,72.95,73.01,72.92,72.98,14598.0,70.4603,70.5183,70.4314,70.4893,14598.0
2021-05-20 14:05:00,72.98,73.02,72.95,72.95,36433.0,70.4893,70.5279,70.4603,70.4603,36433.0
2021-05-20 14:10:00,72.96,73.03,72.93,72.99,25890.0,70.47,70.5376,70.441,70.499,25890.0
2021-05-20 14:15:00,73.01,73.09,72.98,73.08,6132.0,70.5183,70.5956,70.4893,70.5859,6132.0
2021-05-20 14:20:00,73.05,73.06,72.99,73.0,5627.0,70.5569,70.5666,70.499,70.5086,5627.0
2021-05-20 14:25:00,72.99,73.06,72.97,73.06,6964.0,70.499,70.5666,70.4797,70.5666,6964.0
2021-05-20 14:30:00,73.07,73.09,73.05,73.06,4397.0,70.5762,70.5956,70.5569,70.5666,4397.0
2021-05-20 14:35:00,73.07,73.11,73.07,73.09,3945.0,70.5762,70.6149,70.5762,70.5956,3945.0
2021-05-20 14:40:00,73.09,73.13,73.09,73.11,4702.0,70.5956,70.6342,70.5956,70.6149,4702.0
2021-05-20 14:45:00,73.12,73.13,73.05,73.07,5239.0,70.6245,70.6342,70.5569,70.5762,5239.0
2021-05-20 14:50:00,73.06,73.06,73.01,73.03,10811.0,70.5666,70.5666,70.5183,70.5376,10811.0
2021-05-20 14:55:00,73.02,73.03,72.98,73.02,9302.0,70.5279,70.5376,70.4893,70.5279,9302.0
2021-05-20 15:00:00,72.98,73.1,72.96,73.03,11862.0,70.4893,70.6052,70.47,70.5376,11862.0
2021-05-20 15:05:00,73.03,73.03,72.97,73.02,5614.0,70.5376,70.5376,70.4797,70.5279,5614.0
2021-05-20 15:10:00,73.02,73.11,73.02,73.06,7403.0,70.5279,70.6149,70.5279,70.5666,7403.0
2021-05-20 15:15:00,73.06,73.15,73.06,73.13,7105.0,70.5666,70.6535,70.5666,70.6342,7105.0
2021-05-20 15:20:00,73.13,73.18,73.13,73.17,5755.0,70.6342,70.6825,70.6342,70.6728,5755.0
2021-05-20 15:25:00,73.18,73.29,73.17,73.28,13348.0,70.6825,70.7887,70.6728,70.7791,13348.0
2021-05-20 15:30:00,73.28,73.28,73.18,73.19,35613.0,70.7791,70.7791,70.6825,70.6921,35613.0
2021-05-20 15:35:00,73.17,73.21,73.14,73.15,19406.0,70.6728,70.7115,70.6438,70.6535,19406.0
2021-05-20 15:40:00,73.15,73.16,73.1,73.15,17465.0,70.6535,70.6632,70.6052,70.6535,17465.0
2021-05-20 15:45:00,73.16,73.22,73.1,73.11,21237.0,70.6632,70.7211,70.6052,70.6149,21237.0
2021-05-20 15:50:00,73.12,73.12,73.01,73.09,44256.0,70.6245,70.6245,70.5183,70.5956,44256.0
2021-05-20 15:55:00,73.09,73.09,72.98,73.06,74503.0,70.5956,70.5956,70.4893,70.5666,74503.0
2021-05-21 09:30:00,73.5,73.87,73.5,73.82,198196.0,70.9916,71.3489,70.9916,71.3006,198196.0
2021-05-21 09:35:00,73.77,74.04,73.71,73.98,74746.0,71.2523,71.5131,71.1944,71.4552,74746.0
2021-05-21 09:40:00,73.98,74.04,73.82,73.91,79858.0,71.4552,71.5131,71.3006,71.3876,79858.0
2021-05-21 09:45:00,73.93,73.93,73.64,73.68,38746.0,71.4069,71.4069,71.1268,71.1654,38746.0
2021-05-21 09:50:00,73.69,73.86,73.57,73.76,44526.0,71.1751,71.3393,71.0592,71.2427,44526.0
2021-05-21 09:55:00,73.74,73.94,73.74,73.89,38867.0,71.2234,71.4165,71.2234,71.3683,38867.0
2021-05-21 10:00:00,73.87,73.87,73.49,73.5,40772.0,71.3489,71.3489,70.9819,70.9916,40772.0
2021-05-21 10:05:00,73.53,73.74,73.48,73.74,50035.0,71.0205,71.2234,70.9722,71.2234,50035.0
2021-05-21 10:10:00,73.78,73.81,73.69,73.69,13230.0,71.262,71.291,71.1751,71.1751,13230.0
2021-05-21 10:15:00,73.68,73.74,73.51,73.58,14071.0,71.1654,71.2234,71.0012,71.0688,14071.0
2021-05-21 10:20:00,73.58,73.58,73.27,73.27,13381.0,71.0688,71.0688,70.7694,70.7694,13381.0
2021-05-21 10:25:00,73.27,73.38,73.26,73.31,24271.0,70.7694,70.8757,70.7598,70.808,24271.0
2021-05-21 10:30:00,73.28,73.39,73.27,73.38,6168.0,70.7791,70.8853,70.7694,70.8757,6168.0
2021-05-21 10:35:00,73.38,73.38,73.1,73.18,27545.0,70.8757,70.8757,70.6052,70.6825,27545.0
2021-05-21 10:40:00,73.14,73.22,73.11,73.18,19830.0,70.6438,70.7211,70.6149,70.6825,19830.0
2021-05-21 10:45:00,73.18,73.24,73.14,73.23,21075.0,70.6825,70.7404,70.6438,70.7308,21075.0
2021-05-21 10:50:00,73.25,73.35,73.23,73.34,17063.0,70.7501,70.8467,70.7308,70.837,17063.0
2021-05-21 10:55:00,73.37,73.45,73.36,73.42,8655.0,70.866,70.9433,70.8563,70.9143,8655.0
2021-05-21 11:00:00,73.44,73.44,73.33,73.34,15814.0,70.9336,70.9336,70.8274,70.837,15814.0
2021-05-21 11:05:00,73.34,73.38,73.33,73.35,27759.0,70.837,70.8757,70.8274,70.8467,27759.0
2021-05-21 11:10:00,73.36,73.37,73.22,73.24,4491.0,70.8563,70.866,70.7211,70.7404,4491.0
2021-05-21 11:15:00,73.24,73.28,73.12,73.14,8431.0,70.7404,70.7791,70.6245,70.6438,8431.0
2021-05-21 11:20:00,73.15,73.2,73.13,73.14,10999.0,70.6535,70.7018,70.6342,70.6438,10999.0
2021-05-21 11:25:00,73.15,73.16,73.02,73.03,46288.0,70.6535,70.6632,70.5279,70.5376,46288.0
2021-05-21 11:30:00,73.03,73.13,73.01,73.07,11345.0,70.5376,70.6342,70.5183,70.5762,11345.0
2021-05-21 11:35:00,73.09,73.13,73.04,73.06,4510.0,70.5956,70.6342,70.5473,70.5666,4510.0
2021-05-21 11:40:00,73.06,73.11,73.04,73.1,2936.0,70.5666,70.6149,70.5473,70.6052,2936.0
2021-05-21 11:45:00,73.11,73.14,73.09,73.1,4939.0,70.6149,70.6438,70.5956,70.6052,4939.0
2021-05-21 11:50:00,73.09,73.09,72.95,72.96,7917.0,70.5956,70.5956,70.4603,70.47,7917.0
2021-05-21 11:55:00,72.98,72.98,72.86,72.87,38002.0,70.4893,70.4893,70.3734,70.3831,38002.0
2021-05-21 12:00:00,72.88,72.94,72.85,72.93,12540.0,70.3927,70.4507,70.3637,70.441,12540.0
2021-05-21 12:05:00,72.93,72.97,72.7,72.72,17239.0,70.441,70.4797,70.2189,70.2382,17239.0
2021-05-21 12:10:00,72.72,72.89,72.72,72.83,10347.0,70.2382,70.4024,70.2382,70.3444,10347.0
2021-05-21 12:15:00,72.83,72.87,72.82,72.85,10965.0,70.3444,70.3831,70.3348,70.3637,10965.0
2021-05-21 12:20:00,72.84,72.88,72.79,72.79,3989.0,70.3541,70.3927,70.3058,70.3058,3989.0
2021-05-21 12:25:00,72.8,72.84,72.76,72.77,8568.0,70.3155,70.3541,70.2768,70.2865,8568.0
2021-05-21 12:30:00,72.78,72.78,72.63,72.63,153449.0,70.2961,70.2961,70.1513,70.1513,153449.0
2021-05-21 12:35:00,72.63,72.63,72.56,72.62,13036.0,70.1513,70.1513,70.0836,70.1416,13036.0
2021-05-21 12:40:00,72.63,72.76,72.63,72.75,20512.0,70.1513,70.2768,70.1513,70.2672,20512.0
2021-05-21 12:45:00,72.72,72.72,72.62,72.68,5606.0,70.2382,70.2382,70.1416,70.1995,5606.0
2021-05-21 12:50:00,72.67,72.67,72.55,72.55,11538.0,70.1899,70.1899,70.074,70.074,11538.0
2021-05-21 12:55:00,72.53,72.57,72.44,72.55,18280.0,70.0547,70.0933,69.9677,70.074,18280.0
2021-05-21 13:00:00,72.56,72.61,72.53,72.6,9152.0,70.0836,70.1319,70.0547,70.1223,9152.0
2021-05-21 13:05:00,72.62,72.62,72.58,72.6,8100.0,70.1416,70.1416,70.103,70.1223,8100.0
2021-05-21 13:10:00,72.58,72.61,72.54,72.54,11163.0,70.103,70.1319,70.0643,70.0643,11163.0
2021-05-21 13:15:00,72.55,72.62,72.55,72.59,5285.0,70.074,70.1416,70.074,70.1126,5285.0
2021-05-21 13:20:00,72.59,72.71,72.59,72.67,6007.0,70.1126,70.2285,70.1126,70.1899,6007.0
2021-05-21 13:25:00,72.68,72.74,72.66,72.73,3636.0,70.1995,70.2575,70.1802,70.2478,3636.0
2021-05-21 13:30:00,72.71,72.79,72.71,72.78,4164.0,70.2285,70.3058,70.2285,70.2961,4164.0
2021-05-21 13:35:00,72.79,72.87,72.77,72.86,2800.0,70.3058,70.3831,70.2865,70.3734,2800.0
2021-05-21 13:40:00,72.83,72.85,72.77,72.8,11849.0,70.3444,70.3637,70.2865,70.3155,11849.0
2021-05-21 13:45:00,72.78,72.8,72.76,72.78,5400.0,70.2961,70.3155,70.2768,70.2961,5400.0
2021-05-21 13:50:00,72.76,72.8,72.74,72.76,4450.0,70.2768,70.3155,70.2575,70.2768,4450.0
2021-05-21 13:55:00,72.76,72.77,72.72,72.72,4428.0,70.2768,70.2865,70.2382,70.2382,4428.0
2021-05-21 14:00:00,72.74,72.74,72.68,72.69,5628.0,70.2575,70.2575,70.1995,70.2092,5628.0
2021-05-21 14:05:00,72.74,72.77,72.69,72.73,5374.0,70.2575,70.2865,70.2092,70.2478,5374.0
2021-05-21 14:10:00,72.72,72.75,72.7,72.73,4079.0,70.2382,70.2672,70.2189,70.2478,4079.0
2021-05-21 14:15:00,72.72,72.75,72.69,72.7,4902.0,70.2382,70.2672,70.2092,70.2189,4902.0
2021-05-21 14:20:00,72.7,72.7,72.64,72.69,2490.0,70.2189,70.2189,70.1609,70.2092,2490.0
2021-05-21 14:25:00,72.68,72.68,72.61,72.65,3038.0,70.1995,70.1995,70.1319,70.1706,3038.0
2021-05-21 14:30:00,72.65,72.69,72.62,72.63,13223.0,70.1706,70.2092,70.1416,70.1513,13223.0
2021-05-21 14:35:00,72.65,72.65,72.54,72.56,42574.0,70.1706,70.1706,70.0643,70.0836,42574.0
2021-05-21 14:40:00,72.57,72.57,72.52,72.55,5467.0,70.0933,70.0933,70.045,70.074,5467.0
2021-05-21 14:45:00,72.56,72.62,72.56,72.6,6542.0,70.0836,70.1416,70.0836,70.1223,6542.0
2021-05-21 14:50:00,72.64,72.66,72.61,72.63,5261.0,70.1609,70.1802,70.1319,70.1513,5261.0
2021-05-21 14:55:00,72.66,72.69,72.62,72.66,11194.0,70.1802,70.2092,70.1416,70.1802,11194.0
2021-05-21 15:00:00,72.65,72.68,72.63,72.66,4063.0,70.1706,70.1995,70.1513,70.1802,4063.0
2021-05-21 15:05:00,72.68,72.74,72.67,72.71,8406.0,70.1995,70.2575,70.1899,70.2285,8406.0
2021-05-21 15:10:00,72.72,72.76,72.72,72.74,7666.0,70.2382,70.2768,70.2382,70.2575,7666.0
2021-05-21 15:15:00,72.73,72.8,72.73,72.76,7604.0,70.2478,70.3155,70.2478,70.2768,7604.0
2021-05-21 15:20:00,72.77,72.78,72.71,72.72,7383.0,70.2865,70.2961,70.2285,70.2382,7383.0
2021-05-21 15:25:00,72.72,72.76,72.68,72.73,19673.0,70.2382,70.2768,70.1995,70.2478,19673.0
2021-05-21 15:30:00,72.71,72.75,72.68,72.7,11564.0,70.2285,70.2672,70.1995,70.2189,11564.0
2021-05-21 15:35:00,72.7,72.78,72.7,72.73,11816.0,70.2189,70.2961,70.2189,70.2478,11816.0
2021-05-21 15:40:00,72.73,72.74,72.64,72.64,12084.0,70.2478,70.2575,70.1609,70.1609,12084.0
2021-05-21 15:45:00,72.64,72.66,72.56,72.66,15880.0,70.1609,70.1802,70.0836,70.1802,15880.0
2021-05-21 15:50:00,72.7,72.73,72.66,72.67,62171.0,70.2189,70.2478,70.1802,70.1899,62171.0
2021-05-21 15:55:00,72.68,72.71,72.56,72.61,63387.0,70.1995,70.2285,70.0836,70.1319,63387.0
2021-05-24 09:30:00,72.98,73.17,72.87,73.06,40250.0,70.4893,70.6728,70.3831,70.5666,40250.0
2021-05-24 09:35:00,73.05,73.08,72.82,72.85,28350.0,70.5569,70.5859,70.3348,70.3637,28350.0
2021-05-24 09:40:00,72.85,72.98,72.79,72.9,20914.0,70.3637,70.4893,70.3058,70.412,20914.0
2021-05-24 09:45:00,72.89,73.1,72.89,73.03,32409.0,70.4024,70.6052,70.4024,70.5376,32409.0
2021-05-24 09:50:00,73.03,73.03,72.88,72.95,17509.0,70.5376,70.5376,70.3927,70.4603,17509.0
2021-05-24 09:55:00,72.94,73.15,72.94,73.11,19318.0,70.4507,70.6535,70.4507,70.6149,19318.0
2021-05-24 10:00:00,73.15,73.26,73.13,73.16,18619.0,70.6535,70.7598,70.6342,70.6632,18619.0
2021-05-24 10:05:00,73.2,73.27,73.15,73.27,7964.0,70.7018,70.7694,70.6535,70.7694,7964.0
2021-05-24 10:10:00,73.27,73.27,73.08,73.13,14056.0,70.7694,70.7694,70.5859,70.6342,14056.0
2021-05-24 10:15:00,73.15,73.21,73.01,73.05,18231.0,70.6535,70.7115,70.5183,70.5569,18231.0
2021-05-24 10:20:00,73.06,73.14,72.94,72.99,16413.0,70.5666,70.6438,70.4507,70.499,16413.0
2021-05-24 10:25:00,72.98,72.99,72.92,72.95,8904.0,70.4893,70.499,70.4314,70.4603,8904.0
2021-05-24 10:30:00,72.95,73.12,72.94,73.11,12095.0,70.4603,70.6245,70.4507,70.6149,12095.0
2021-05-24 10:35:00,73.1,73.19,73.09,73.17,22511.0,70.6052,70.6921,70.5956,70.6728,22511.0
2021-05-24 10:40:00,73.17,73.34,73.15,73.26,27545.0,70.6728,70.837,70.6535,70.7598,27545.0
2021-05-24 10:45:00,73.26,73.26,73.1,73.13,6638.0,70.7598,70.7598,70.6052,70.6342,6638.0
2021-05-24 10:50:00,73.14,73.24,73.12,73.2,94732.0,70.6438,70.7404,70.6245,70.7018,94732.0
2021-05-24 10:55:00,73.2,73.23,73.14,73.17,56707.0,70.7018,70.7308,70.6438,70.6728,56707.0
2021-05-24 11:00:00,73.17,73.26,73.13,73.21,18876.0,70.6728,70.7598,70.6342,70.7115,18876.0
2021-05-24 11:05:00,73.2,73.25,73.16,73.19,97170.0,70.7018,70.7501,70.6632,70.6921,97170.0
2021-05-24 11:10:00,73.17,73.19,73.14,73.15,46002.0,70.6728,70.6921,70.6438,70.6535,46002.0
2021-05-24 11:15:00,73.15,73.25,73.14,73.24,17384.0,70.6535,70.7501,70.6438,70.7404,17384.0
2021-05-24 11:20:00,73.22,73.23,73.17,73.18,5670.0,70.7211,70.7308,70.6728,70.6825,5670.0
2021-05-24 11:25:00,73.18,73.2,73.15,73.19,5438.0,70.6825,70.7018,70.6535,70.6921,5438.0
2021-05-24 11:30:00,73.18,73.19,73.12,73.17,28844.0,70.6825,70.6921,70.6245,70.6728,28844.0
2021-05-24 11:35:00,73.17,73.2,73.14,73.18,12287.0,70.6728,70.7018,70.6438,70.6825,12287.0
2021-05-24 11:40:00,73.2,73.24,73.2,73.21,5760.0,70.7018,70.7404,70.7018,70.7115,5760.0
2021-05-24 11:45:00,73.2,73.24,73.2,73.22,5875.0,70.7018,70.7404,70.7018,70.7211,5875.0
2021-05-24 11:50:00,73.22,73.22,73.17,73.17,3500.0,70.7211,70.7211,70.6728,70.6728,3500.0
2021-05-24 11:55:00,73.19,73.2,73.13,73.15,5690.0,70.6921,70.7018,70.6342,70.6535,5690.0
2021-05-24 12:00:00,73.13,73.16,73.09,73.09,4040.0,70.6342,70.6632,70.5956,70.5956,4040.0
2021-05-24 12:05:00,73.09,73.11,73.05,73.06,10795.0,70.5956,70.6149,70.5569,70.5666,10795.0
2021-05-24 12:10:00,73.07,73.1,73.05,73.07,1600.0,70.5762,70.6052,70.5569,70.5762,1600.0
2021-05-24 12:15:00,73.08,73.1,73.04,73.05,8290.0,70.5859,70.6052,70.5473,70.5569,8290.0
2021-05-24 12:20:00,73.05,73.11,73.04,73.09,4240.0,70.5569,70.6149,70.5473,70.5956,4240.0
2021-05-24 12:25:00,73.09,73.09,72.99,73.01,15034.0,70.5956,70.5956,70.499,70.5183,15034.0
2021-05-24 12:30:00,73.01,73.04,72.99,73.01,8549.0,70.5183,70.5473,70.499,70.5183,8549.0
2021-05-24 12:35:00,73.02,73.06,73.01,73.03,8522.0,70.5279,70.5666,70.5183,70.5376,8522.0
2021-05-24 12:40:00,73.04,73.08,73.02,73.04,6251.0,70.5473,70.5859,70.5279,70.5473,6251.0
2021-05-24 12:45:00,73.06,73.06,73.01,73.02,4021.0,70.5666,70.5666,70.5183,70.5279,4021.0
2021-05-24 12:50:00,73.03,73.07,72.99,72.99,19129.0,70.5376,70.5762,70.499,70.499,19129.0
2021-05-24 12:55:00,73.0,73.01,72.96,72.96,6315.0,70.5086,70.5183,70.47,70.47,6315.0
2021-05-24 13:00:00,72.97,73.04,72.96,73.03,5162.0,70.4797,70.5473,70.47,70.5376,5162.0
2021-05-24 13:05:00,73.03,73.03,72.97,72.97,1600.0,70.5376,70.5376,70.4797,70.4797,1600.0
2021-05-24 13:10:00,72.97,73.03,72.96,73.03,5689.0,70.4797,70.5376,70.47,70.5376,5689.0
2021-05-24 13:15:00,73.04,73.05,73.02,73.03,7649.0,70.5473,70.5569,70.5279,70.5376,7649.0
2021-05-24 13:20:00,73.03,73.05,73.02,73.05,3300.0,70.5376,70.5569,70.5279,70.5569,3300.0
2021-05-24 13:25:00,73.05,73.13,73.05,73.13,3900.0,70.5569,70.6342,70.5569,70.6342,3900.0
2021-05-24 13:30:00,73.12,73.19,73.12,73.19,7901.0,70.6245,70.6921,70.6245,70.6921,7901.0
2021-05-24 13:35:00,73.19,73.19,73.16,73.18,3673.0,70.6921,70.6921,70.6632,70.6825,3673.0
2021-05-24 13:40:00,73.2,73.22,73.18,73.2,7000.0,70.7018,70.7211,70.6825,70.7018,7000.0
2021-05-24 13:45:00,73.2,73.3,73.2,73.26,5677.0,70.7018,70.7984,70.7018,70.7598,5677.0
2021-05-24 13:50:00,73.28,73.29,73.25,73.26,6969.0,70.7791,70.7887,70.7501,70.7598,6969.0
2021-05-24 13:55:00,73.27,73.29,73.26,73.27,6449.0,70.7694,70.7887,70.7598,70.7694,6449.0
2021-05-24 14:00:00,73.28,73.28,73.22,73.23,5220.0,70.7791,70.7791,70.7211,70.7308,5220.0
2021-05-24 14:05:00,73.23,73.23,73.21,73.21,2808.0,70.7308,70.7308,70.7115,70.7115,2808.0
2021-05-24 14:10:00,73.21,73.26,73.21,73.26,6515.0,70.7115,70.7598,70.7115,70.7598,6515.0
2021-05-24 14:15:00,73.26,73.29,73.23,73.24,2516.0,70.7598,70.7887,70.7308,70.7404,2516.0
2021-05-24 14:20:00,73.24,73.24,73.2,73.23,1900.0,70.7404,70.7404,70.7018,70.7308,1900.0
2021-05-24 14:25:00,73.23,73.23,73.19,73.21,3125.0,70.7308,70.7308,70.6921,70.7115,3125.0
2021-05-24 14:30:00,73.2,73.22,73.19,73.19,8474.0,70.7018,70.7211,70.6921,70.6921,8474.0
2021-05-24 14:35:00,73.19,73.2,73.15,73.15,4584.0,70.6921,70.7018,70.6535,70.6535,4584.0
2021-05-24 14:40:00,73.16,73.22,73.15,73.22,8738.0,70.6632,70.7211,70.6535,70.7211,8738.0
2021-05-24 14:45:00,73.22,73.23,73.15,73.16,7120.0,70.7211,70.7308,70.6535,70.6632,7120.0
2021-05-24 14:50:00,73.16,73.16,73.11,73.12,5300.0,70.6632,70.6632,70.6149,70.6245,5300.0
2021-05-24 14:55:00,73.12,73.2,73.12,73.18,9930.0,70.6245,70.7018,70.6245,70.6825,9930.0
2021-05-24 15:00:00,73.17,73.2,73.16,73.19,7845.0,70.6728,70.7018,70.6632,70.6921,7845.0
2021-05-24 15:05:00,73.19,73.25,73.18,73.24,28152.0,70.6921,70.7501,70.6825,70.7404,28152.0
2021-05-24 15:10:00,73.24,73.28,73.23,73.24,9950.0,70.7404,70.7791,70.7308,70.7404,9950.0
2021-05-24 15:15:00,73.23,73.24,73.19,73.19,10028.0,70.7308,70.7404,70.6921,70.6921,10028.0
2021-05-24 15:20:00,73.2,73.23,73.18,73.22,7701.0,70.7018,70.7308,70.6825,70.7211,7701.0
2021-05-24 15:25:00,73.23,73.26,73.22,73.23,9939.0,70.7308,70.7598,70.7211,70.7308,9939.0
2021-05-24 15:30:00,73.23,73.28,73.2,73.23,9803.0,70.7308,70.7791,70.7018,70.7308,9803.0
2021-05-24 15:35:00,73.23,73.24,73.15,73.17,9983.0,70.7308,70.7404,70.6535,70.6728,9983.0
2021-05-24 15:40:00,73.17,73.21,73.16,73.19,11837.0,70.6728,70.7115,70.6632,70.6921,11837.0
2021-05-24 15:45:00,73.19,73.2,73.14,73.18,23303.0,70.6921,70.7018,70.6438,70.6825,23303.0
2021-05-24 15:50:00,73.18,73.18,73.04,73.05,46543.0,70.6825,70.6825,70.5473,70.5569,46543.0
2021-05-24 15:55:00,73.05,73.08,72.97,72.97,35569.0,70.5569,70.5859,70.4797,70.4797,35569.0
2021-05-25 09:30:00,73.55,73.92,73.37,73.87,211587.0,71.0399,71.3972,70.866,71.3489,211587.0
2021-05-25 09:35:00,73.89,74.12,73.87,73.94,93502.0,71.3683,71.5904,71.3489,71.4165,93502.0
2021-05-25 09:40:00,73.96,74.05,73.8,73.96,55155.0,71.4359,71.5228,71.2813,71.4359,55155.0
2021-05-25 09:45:00,73.98,73.98,73.77,73.8,37927.0,71.4552,71.4552,71.2523,71.2813,37927.0
2021-05-25 09:50:00,73.79,73.8,73.59,73.69,59976.0,71.2717,71.2813,71.0785,71.1751,59976.0
2021-05-25 09:55:00,73.76,73.82,73.67,73.67,23148.0,71.2427,71.3006,71.1558,71.1558,23148.0
2021-05-25 10:00:00,73.67,73.7,73.57,73.6,84062.0,71.1558,71.1847,71.0592,71.0881,84062.0
2021-05-25 10:05:00,73.63,73.79,73.57,73.76,16489.0,71.1171,71.2717,71.0592,71.2427,16489.0
2021-05-25 10:10:00,73.77,73.87,73.73,73.87,28651.0,71.2523,71.3489,71.2137,71.3489,28651.0
2021-05-25 10:15:00,73.87,73.96,73.82,73.96,17539.0,71.3489,71.4359,71.3006,71.4359,17539.0
2021-05-25 10:20:00,73.99,74.01,73.94,74.01,7638.0,71.4648,71.4842,71.4165,71.4842,7638.0
2021-05-25 10:25:00,74.01,74.14,74.01,74.09,22312.0,71.4842,71.6097,71.4842,71.5614,22312.0
2021-05-25 10:30:00,74.11,74.27,74.11,74.17,16242.0,71.5807,71.7353,71.5807,71.6387,16242.0
2021-05-25 10:35:00,74.17,74.17,74.04,74.08,15086.0,71.6387,71.6387,71.5131,71.5518,15086.0
2021-05-25 10:40:00,74.09,74.17,74.01,74.16,7428.0,71.5614,71.6387,71.4842,71.629,7428.0
2021-05-25 10:45:00,74.17,74.19,74.15,74.18,13297.0,71.6387,71.658,71.6194,71.6484,13297.0
2021-05-25 10:50:00,74.21,74.28,74.17,74.28,10913.0,71.6773,71.7449,71.6387,71.7449,10913.0
2021-05-25 10:55:00,74.29,74.4,74.29,74.36,36381.0,71.7546,71.8608,71.7546,71.8222,36381.0
2021-05-25 11:00:00,74.35,74.35,74.07,74.08,14290.0,71.8126,71.8126,71.5421,71.5518,14290.0
2021-05-25 11:05:00,74.05,74.09,73.97,73.99,17370.0,71.5228,71.5614,71.4455,71.4648,17370.0
2021-05-25 11:10:00,73.98,74.11,73.97,74.07,20903.0,71.4552,71.5807,71.4455,71.5421,20903.0
2021-05-25 11:15:00,74.08,74.08,73.92,73.92,15456.0,71.5518,71.5518,71.3972,71.3972,15456.0
2021-05-25 11:20:00,73.92,73.94,73.89,73.9,10817.0,71.3972,71.4165,71.3683,71.3779,10817.0
2021-05-25 11:25:00,73.89,73.89,73.8,73.84,149418.0,71.3683,71.3683,71.2813,71.32,149418.0
2021-05-25 11:30:00,73.86,73.88,73.74,73.79,8920.0,71.3393,71.3586,71.2234,71.2717,8920.0
2021-05-25 11:35:00,73.81,73.89,73.8,73.89,4942.0,71.291,71.3683,71.2813,71.3683,4942.0
2021-05-25 11:40:00,73.91,74.0,73.89,74.0,79468.0,71.3876,71.4745,71.3683,71.4745,79468.0
2021-05-25 11:45:00,74.0,74.03,73.96,73.98,10697.0,71.4745,71.5035,71.4359,71.4552,10697.0
2021-05-25 11:50:00,73.99,74.0,73.95,73.98,4444.0,71.4648,71.4745,71.4262,71.4552,4444.0
2021-05-25 11:55:00,74.01,74.12,73.97,74.11,5700.0,71.4842,71.5904,71.4455,71.5807,5700.0
2021-05-25 12:00:00,74.1,74.12,74.04,74.08,3637.0,71.5711,71.5904,71.5131,71.5518,3637.0
2021-05-25 12:05:00,74.09,74.2,74.08,74.2,21492.0,71.5614,71.6677,71.5518,71.6677,21492.0
2021-05-25 12:10:00,74.2,74.23,74.17,74.19,9237.0,71.6677,71.6966,71.6387,71.658,9237.0
2021-05-25 12:15:00,74.19,74.23,74.16,74.23,18944.0,71.658,71.6966,71.629,71.6966,18944.0
2021-05-25 12:20:00,74.23,74.35,74.23,74.25,9022.0,71.6966,71.8126,71.6966,71.716,9022.0
2021-05-25 12:25:00,74.24,74.29,74.21,74.27,6149.0,71.7063,71.7546,71.6773,71.7353,6149.0
2021-05-25 12:30:00,74.27,74.32,74.24,74.28,7450.0,71.7353,71.7836,71.7063,71.7449,7450.0
2021-05-25 12:35:00,74.28,74.28,74.25,74.25,8270.0,71.7449,71.7449,71.716,71.716,8270.0
2021-05-25 12:40:00,74.29,74.29,74.25,74.27,6559.0,71.7546,71.7546,71.716,71.7353,6559.0
2021-05-25 12:45:00,74.27,74.31,74.24,74.24,16133.0,71.7353,71.7739,71.7063,71.7063,16133.0
2021-05-25 12:50:00,74.25,74.32,74.23,74.31,3804.0,71.716,71.7836,71.6966,71.7739,3804.0
2021-05-25 12:55:00,74.25,74.25,74.2,74.23,6608.0,71.716,71.716,71.6677,71.6966,6608.0
2021-05-25 13:00:00,74.23,74.24,74.17,74.22,9032.0,71.6966,71.7063,71.6387,71.687,9032.0
2021-05-25 13:05:00,74.19,74.2,74.12,74.19,3785.0,71.658,71.6677,71.5904,71.658,3785.0
2021-05-25 13:10:00,74.19,74.22,74.16,74.18,4664.0,71.658,71.687,71.629,71.6484,4664.0
2021-05-25 13:15:00,74.18,74.18,74.12,74.13,9938.0,71.6484,71.6484,71.5904,71.6001,9938.0
2021-05-25 13:20:00,74.13,74.17,74.11,74.16,3898.0,71.6001,71.6387,71.5807,71.629,3898.0
2021-05-25 13:25:00,74.16,74.16,74.12,74.16,5328.0,71.629,71.629,71.5904,71.629,5328.0
2021-05-25 13:30:00,74.14,74.15,74.07,74.07,15389.0,71.6097,71.6194,71.5421,71.5421,15389.0
2021-05-25 13:35:00,74.06,74.1,74.02,74.09,5500.0,71.5325,71.5711,71.4938,71.5614,5500.0
2021-05-25 13:40:00,74.09,74.09,74.01,74.05,7772.0,71.5614,71.5614,71.4842,71.5228,7772.0
2021-05-25 13:45:00,74.06,74.11,74.06,74.08,10677.0,71.5325,71.5807,71.5325,71.5518,10677.0
2021-05-25 13:50:00,74.07,74.17,74.07,74.16,9926.0,71.5421,71.6387,71.5421,71.629,9926.0
2021-05-25 13:55:00,74.17,74.18,74.11,74.12,7800.0,71.6387,71.6484,71.5807,71.5904,7800.0
2021-05-25 14:00:00,74.1,74.1,74.03,74.07,6540.0,71.5711,71.5711,71.5035,71.5421,6540.0
2021-05-25 14:05:00,74.08,74.16,74.08,74.14,8396.0,71.5518,71.629,71.5518,71.6097,8396.0
2021-05-25 14:10:00,74.14,74.17,74.1,74.17,8628.0,71.6097,71.6387,71.5711,71.6387,8628.0
2021-05-25 14:15:00,74.16,74.2,74.11,74.16,5048.0,71.629,71.6677,71.5807,71.629,5048.0
2021-05-25 14:20:00,74.12,74.13,74.09,74.1,3805.0,71.5904,71.6001,71.5614,71.5711,3805.0
2021-05-25 14:25:00,74.1,74.13,74.1,74.12,4879.0,71.5711,71.6001,71.5711,71.5904,4879.0
2021-05-25 14:30:00,74.12,74.16,74.09,74.09,6973.0,71.5904,71.629,71.5614,71.5614,6973.0
2021-05-25 14:35:00,74.08,74.11,74.05,74.1,6480.0,71.5518,71.5807,71.5228,71.5711,6480.0
2021-05-25 14:40:00,74.09,74.13,74.05,74.06,9175.0,71.5614,71.6001,71.5228,71.5325,9175.0
2021-05-25 14:45:00,74.08,74.08,73.97,73.97,7207.0,71.5518,71.5518,71.4455,71.4455,7207.0
2021-05-25 14:50:00,73.96,73.97,73.88,73.91,13160.0,71.4359,71.4455,71.3586,71.3876,13160.0
2021-05-25 14:55:00,73.92,73.94,73.86,73.86,8575.0,71.3972,71.4165,71.3393,71.3393,8575.0
2021-05-25 15:00:00,73.85,73.85,73.72,73.73,14251.0,71.3296,71.3296,71.2041,71.2137,14251.0
2021-05-25 15:05:00,73.74,73.8,73.74,73.76,8689.0,71.2234,71.2813,71.2234,71.2427,8689.0
2021-05-25 15:10:00,73.75,73.78,73.74,73.75,12119.0,71.233,71.262,71.2234,71.233,12119.0
2021-05-25 15:15:00,73.73,73.84,73.73,73.83,13530.0,71.2137,71.32,71.2137,71.3103,13530.0
2021-05-25 15:20:00,73.84,73.92,73.84,73.89,17812.0,71.32,71.3972,71.32,71.3683,17812.0
2021-05-25 15:25:00,73.9,73.93,73.85,73.85,6185.0,71.3779,71.4069,71.3296,71.3296,6185.0
2021-05-25 15:30:00,73.85,73.85,73.76,73.79,15970.0,71.3296,71.3296,71.2427,71.2717,15970.0
2021-05-25 15:35:00,73.8,73.85,73.8,73.84,15473.0,71.2813,71.3296,71.2813,71.32,15473.0
2021-05-25 15:40:00,73.84,73.93,73.82,73.92,14236.0,71.32,71.4069,71.3006,71.3972,14236.0
2021-05-25 15:45:00,73.91,73.93,73.81,73.81,20115.0,71.3876,71.4069,71.291,71.291,20115.0
2021-05-25 15:50:00,73.8,73.81,73.64,73.66,40353.0,71.2813,71.291,71.1268,71.1461,40353.0
2021-05-25 15:55:00,73.66,73.79,73.65,73.74,81258.0,71.1461,71.2717,71.1364,71.2234,81258.0
2021-05-26 09:30:00,74.0,74.39,73.9,74.39,47198.0,71.4745,71.8512,71.3779,71.8512,47198.0
2021-05-26 09:35:00,74.39,74.44,74.13,74.16,29718.0,71.8512,71.8995,71.6001,71.629,29718.0
2021-05-26 09:40:00,74.16,74.46,74.16,74.35,238728.0,71.629,71.9188,71.629,71.8126,238728.0
2021-05-26 09:45:00,74.38,74.73,74.38,74.52,42843.0,71.8415,72.1796,71.8415,71.9768,42843.0
2021-05-26 09:50:00,74.5,74.6,74.43,74.52,22853.0,71.9574,72.054,71.8898,71.9768,22853.0
2021-05-26 09:55:00,74.52,74.56,74.33,74.34,15530.0,71.9768,72.0154,71.7932,71.8029,15530.0
2021-05-26 10:00:00,74.35,74.43,74.32,74.43,12129.0,71.8126,71.8898,71.7836,71.8898,12129.0
2021-05-26 10:05:00,74.43,74.45,74.22,74.26,23597.0,71.8898,71.9091,71.687,71.7256,23597.0
2021-05-26 10:10:00,74.27,74.45,74.25,74.44,9567.0,71.7353,71.9091,71.716,71.8995,9567.0
2021-05-26 10:15:00,74.41,74.55,74.41,74.55,9253.0,71.8705,72.0057,71.8705,72.0057,9253.0
2021-05-26 10:20:00,74.52,74.67,74.5,74.67,18565.0,71.9768,72.1216,71.9574,72.1216,18565.0
2021-05-26 10:25:00,74.66,74.66,74.55,74.6,25198.0,72.112,72.112,72.0057,72.054,25198.0
2021-05-26 10:30:00,74.61,74.66,74.58,74.6,28865.0,72.0637,72.112,72.0347,72.054,28865.0
2021-05-26 10:35:00,74.58,74.85,74.58,74.82,116121.0,72.0347,72.2955,72.0347,72.2665,116121.0
2021-05-26 10:40:00,74.84,74.92,74.77,74.85,19562.0,72.2858,72.3631,72.2182,72.2955,19562.0
2021-05-26 10:45:00,74.86,74.89,74.74,74.78,32776.0,72.3051,72.3341,72.1892,72.2279,32776.0
2021-05-26 10:50:00,74.78,74.81,74.59,74.59,10456.0,72.2279,72.2569,72.0444,72.0444,10456.0
2021-05-26 10:55:00,74.57,74.65,74.56,74.59,47101.0,72.025,72.1023,72.0154,72.0444,47101.0
2021-05-26 11:00:00,74.61,74.66,74.6,74.62,9046.0,72.0637,72.112,72.054,72.0733,9046.0
2021-05-26 11:05:00,74.63,74.73,74.62,74.7,9195.0,72.083,72.1796,72.0733,72.1506,9195.0
2021-05-26 11:10:00,74.69,74.7,74.59,74.59,10618.0,72.1409,72.1506,72.0444,72.0444,10618.0
2021-05-26 11:15:00,74.59,74.61,74.51,74.53,35676.0,72.0444,72.0637,71.9671,71.9864,35676.0
2021-05-26 11:20:00,74.53,74.56,74.46,74.48,6823.0,71.9864,72.0154,71.9188,71.9381,6823.0
2021-05-26 11:25:00,74.48,74.57,74.46,74.56,8103.0,71.9381,72.025,71.9188,72.0154,8103.0
2021-05-26 11:30:00,74.55,74.58,74.46,74.47,21788.0,72.0057,72.0347,71.9188,71.9285,21788.0
2021-05-26 11:35:00,74.47,74.51,74.44,74.46,6158.0,71.9285,71.9671,71.8995,71.9188,6158.0
2021-05-26 11:40:00,74.46,74.5,74.45,74.49,9757.0,71.9188,71.9574,71.9091,71.9478,9757.0
2021-05-26 11:45:00,74.5,74.65,74.46,74.65,20227.0,71.9574,72.1023,71.9188,72.1023,20227.0
2021-05-26 11:50:00,74.66,74.68,74.6,74.62,3800.0,72.112,72.1313,72.054,72.0733,3800.0
2021-05-26 11:55:00,74.63,74.66,74.59,74.61,7070.0,72.083,72.112,72.0444,72.0637,7070.0
2021-05-26 12:00:00,74.61,74.68,74.59,74.67,4578.0,72.0637,72.1313,72.0444,72.1216,4578.0
2021-05-26 12:05:00,74.67,74.75,74.65,74.74,9150.0,72.1216,72.1989,72.1023,72.1892,9150.0
2021-05-26 12:10:00,74.75,74.76,74.7,74.71,7302.0,72.1989,72.2086,72.1506,72.1603,7302.0
2021-05-26 12:15:00,74.71,74.76,74.7,74.72,25033.0,72.1603,72.2086,72.1506,72.1699,25033.0
2021-05-26 12:20:00,74.73,74.8,74.73,74.8,6825.0,72.1796,72.2472,72.1796,72.2472,6825.0
2021-05-26 12:25:00,74.79,74.82,74.72,74.73,6233.0,72.2375,72.2665,72.1699,72.1796,6233.0
2021-05-26 12:30:00,74.73,74.77,74.71,74.77,7121.0,72.1796,72.2182,72.1603,72.2182,7121.0
2021-05-26 12:35:00,74.74,74.75,74.7,74.74,6973.0,72.1892,72.1989,72.1506,72.1892,6973.0
2021-05-26 12:40:00,74.75,74.75,74.68,74.72,10128.0,72.1989,72.1989,72.1313,72.1699,10128.0
2021-05-26 12:45:00,74.71,74.72,74.69,74.7,5550.0,72.1603,72.1699,72.1409,72.1506,5550.0
2021-05-26 12:50:00,74.71,74.71,74.67,74.67,6980.0,72.1603,72.1603,72.1216,72.1216,6980.0
2021-05-26 12:55:00,74.66,74.66,74.53,74.55,7317.0,72.112,72.112,71.9864,72.0057,7317.0
2021-05-26 13:00:00,74.55,74.66,74.55,74.66,9822.0,72.0057,72.112,72.0057,72.112,9822.0
2021-05-26 13:05:00,74.67,74.68,74.54,74.54,5684.0,72.1216,72.1313,71.9961,71.9961,5684.0
2021-05-26 13:10:00,74.55,74.6,74.54,74.6,7667.0,72.0057,72.054,71.9961,72.054,7667.0
2021-05-26 13:15:00,74.59,74.65,74.57,74.64,4256.0,72.0444,72.1023,72.025,72.0927,4256.0
2021-05-26 13:20:00,74.63,74.67,74.63,74.65,4989.0,72.083,72.1216,72.083,72.1023,4989.0
2021-05-26 13:25:00,74.65,74.69,74.64,74.66,8300.0,72.1023,72.1409,72.0927,72.112,8300.0
2021-05-26 13:30:00,74.66,74.71,74.65,74.69,4110.0,72.112,72.1603,72.1023,72.1409,4110.0
2021-05-26 13:35:00,74.7,74.71,74.66,74.7,9815.0,72.1506,72.1603,72.112,72.1506,9815.0
2021-05-26 13:40:00,74.7,74.71,74.59,74.6,14560.0,72.1506,72.1603,72.0444,72.054,14560.0
2021-05-26 13:45:00,74.61,74.62,74.56,74.57,5150.0,72.0637,72.0733,72.0154,72.025,5150.0
2021-05-26 13:50:00,74.57,74.57,74.46,74.53,19630.0,72.025,72.025,71.9188,71.9864,19630.0
2021-05-26 13:55:00,74.52,74.57,74.52,74.56,7199.0,71.9768,72.025,71.9768,72.0154,7199.0
2021-05-26 14:00:00,74.57,74.62,74.56,74.59,5335.0,72.025,72.0733,72.0154,72.0444,5335.0
2021-05-26 14:05:00,74.62,74.66,74.61,74.63,4451.0,72.0733,72.112,72.0637,72.083,4451.0
2021-05-26 14:10:00,74.64,74.7,74.63,74.7,5240.0,72.0927,72.1506,72.083,72.1506,5240.0
2021-05-26 14:15:00,74.68,74.73,74.65,74.73,8985.0,72.1313,72.1796,72.1023,72.1796,8985.0
2021-05-26 14:20:00,74.73,74.74,74.71,74.71,6927.0,72.1796,72.1892,72.1603,72.1603,6927.0
2021-05-26 14:25:00,74.7,74.7,74.67,74.7,8509.0,72.1506,72.1506,72.1216,72.1506,8509.0
2021-05-26 14:30:00,74.72,74.73,74.67,74.7,11173.0,72.1699,72.1796,72.1216,72.1506,11173.0
2021-05-26 14:35:00,74.7,74.72,74.69,74.71,7399.0,72.1506,72.1699,72.1409,72.1603,7399.0
2021-05-26 14:40:00,74.72,74.73,74.7,74.7,4587.0,72.1699,72.1796,72.1506,72.1506,4587.0
2021-05-26 14:45:00,74.7,74.72,74.68,74.68,6997.0,72.1506,72.1699,72.1313,72.1313,6997.0
2021-05-26 14:50:00,74.68,74.68,74.55,74.56,5235.0,72.1313,72.1313,72.0057,72.0154,5235.0
2021-05-26 14:55:00,74.56,74.6,74.55,74.6,7109.0,72.0154,72.054,72.0057,72.054,7109.0
2021-05-26 15:00:00,74.58,74.58,74.53,74.57,11325.0,72.0347,72.0347,71.9864,72.025,11325.0
2021-05-26 15:05:00,74.57,74.58,74.52,74.52,12869.0,72.025,72.0347,71.9768,71.9768,12869.0
2021-05-26 15:10:00,74.52,74.53,74.49,74.53,14790.0,71.9768,71.9864,71.9478,71.9864,14790.0
2021-05-26 15:15:00,74.52,74.56,74.5,74.56,11653.0,71.9768,72.0154,71.9574,72.0154,11653.0
2021-05-26 15:20:00,74.57,74.59,74.53,74.54,17533.0,72.025,72.0444,71.9864,71.9961,17533.0
2021-05-26 15:25:00,74.54,74.62,74.54,74.62,7335.0,71.9961,72.0733,71.9961,72.0733,7335.0
2021-05-26 15:30:00,74.62,74.63,74.57,74.6,16326.0,72.0733,72.083,72.025,72.054,16326.0
2021-05-26 15:35:00,74.6,74.61,74.57,74.59,12460.0,72.054,72.0637,72.025,72.0444,12460.0
2021-05-26 15:40:00,74.59,74.62,74.57,74.6,7894.0,72.0444,72.0733,72.025,72.054,7894.0
2021-05-26 15:45:00,74.61,74.63,74.59,74.62,38917.0,72.0637,72.083,72.0444,72.0733,38917.0
2021-05-26 15:50:00,74.62,74.65,74.6,74.65,29385.0,72.0733,72.1023,72.054,72.1023,29385.0
2021-05-26 15:55:00,74.65,74.66,74.62,74.65,100169.0,72.1023,72.112,72.0733,72.1023,100169.0
2021-05-27 09:30:00,75.23,75.44,75.12,75.27,87385.0,72.6625,72.8654,72.5563,72.7012,87385.0
2021-05-27 09:35:00,75.29,75.29,74.81,74.89,99531.0,72.7205,72.7205,72.2569,72.3341,99531.0
2021-05-27 09:40:00,74.9,74.97,74.8,74.97,71412.0,72.3438,72.4114,72.2472,72.4114,71412.0
2021-05-27 09:45:00,74.97,75.0,74.74,74.92,49048.0,72.4114,72.4404,72.1892,72.3631,49048.0
2021-05-27 09:50:00,74.94,75.02,74.89,75.01,31530.0,72.3824,72.4597,72.3341,72.45,31530.0
2021-05-27 09:55:00,75.0,75.16,75.0,75.09,25588.0,72.4404,72.5949,72.4404,72.5273,25588.0
2021-05-27 10:00:00,75.07,75.07,74.81,74.98,57848.0,72.508,72.508,72.2569,72.4211,57848.0
2021-05-27 10:05:00,74.98,75.12,74.96,75.03,43636.0,72.4211,72.5563,72.4017,72.4693,43636.0
2021-05-27 10:10:00,75.03,75.08,74.92,75.01,16297.0,72.4693,72.5176,72.3631,72.45,16297.0
2021-05-27 10:15:00,75.02,75.1,74.99,75.02,25207.0,72.4597,72.537,72.4307,72.4597,25207.0
2021-05-27 10:20:00,75.02,75.04,74.86,74.98,21072.0,72.4597,72.479,72.3051,72.4211,21072.0
2021-05-27 10:25:00,74.98,75.02,74.96,75.02,11460.0,72.4211,72.4597,72.4017,72.4597,11460.0
2021-05-27 10:30:00,75.03,75.06,74.99,75.06,14508.0,72.4693,72.4983,72.4307,72.4983,14508.0
2021-05-27 10:35:00,75.1,75.15,75.07,75.11,14559.0,72.537,72.5853,72.508,72.5466,14559.0
2021-05-27 10:40:00,75.1,75.18,75.1,75.17,7949.0,72.537,72.6142,72.537,72.6046,7949.0
2021-05-27 10:45:00,75.2,75.24,75.17,75.18,4688.0,72.6335,72.6722,72.6046,72.6142,4688.0
2021-05-27 10:50:00,75.17,75.19,74.92,75.04,14228.0,72.6046,72.6239,72.3631,72.479,14228.0
2021-05-27 10:55:00,75.05,75.07,74.99,75.04,11159.0,72.4887,72.508,72.4307,72.479,11159.0
2021-05-27 11:00:00,75.03,75.05,74.94,74.96,12897.0,72.4693,72.4887,72.3824,72.4017,12897.0
2021-05-27 11:05:00,74.95,75.02,74.95,74.96,11211.0,72.3921,72.4597,72.3921,72.4017,11211.0
2021-05-27 11:10:00,74.95,74.96,74.81,74.81,8152.0,72.3921,72.4017,72.2569,72.2569,8152.0
2021-05-27 11:15:00,74.82,74.83,74.78,74.8,9111.0,72.2665,72.2762,72.2279,72.2472,9111.0
2021-05-27 11:20:00,74.8,74.85,74.77,74.8,6183.0,72.2472,72.2955,72.2182,72.2472,6183.0
2021-05-27 11:25:00,74.8,74.91,74.79,74.8,4450.0,72.2472,72.3534,72.2375,72.2472,4450.0
2021-05-27 11:30:00,74.78,74.85,74.73,74.85,14616.0,72.2279,72.2955,72.1796,72.2955,14616.0
2021-05-27 11:35:00,74.84,74.85,74.77,74.84,15204.0,72.2858,72.2955,72.2182,72.2858,15204.0
2021-05-27 11:40:00,74.84,74.87,74.83,74.84,10308.0,72.2858,72.3148,72.2762,72.2858,10308.0
2021-05-27 11:45:00,74.85,74.87,74.81,74.84,2420.0,72.2955,72.3148,72.2569,72.2858,2420.0
2021-05-27 11:50:00,74.84,74.89,74.84,74.86,13874.0,72.2858,72.3341,72.2858,72.3051,13874.0
2021-05-27 11:55:00,74.86,74.96,74.86,74.94,3338.0,72.3051,72.4017,72.3051,72.3824,3338.0
2021-05-27 12:00:00,74.93,74.96,74.91,74.95,10602.0,72.3728,72.4017,72.3534,72.3921,10602.0
2021-05-27 12:05:00,74.95,74.98,74.94,74.97,10335.0,72.3921,72.4211,72.3824,72.4114,10335.0
2021-05-27 12:10:00,74.98,74.99,74.95,74.99,4250.0,72.4211,72.4307,72.3921,72.4307,4250.0
2021-05-27 12:15:00,74.98,75.01,74.97,75.01,4861.0,72.4211,72.45,72.4114,72.45,4861.0
2021-05-27 12:20:00,75.01,75.09,75.0,75.08,4541.0,72.45,72.5273,72.4404,72.5176,4541.0
2021-05-27 12:25:00,75.08,75.09,75.01,75.03,4537.0,72.5176,72.5273,72.45,72.4693,4537.0
2021-05-27 12:30:00,75.04,75.1,75.03,75.1,5683.0,72.479,72.537,72.4693,72.537,5683.0
2021-05-27 12:35:00,75.1,75.12,75.07,75.07,6200.0,72.537,72.5563,72.508,72.508,6200.0
2021-05-27 12:40:00,75.07,75.07,75.04,75.04,2367.0,72.508,72.508,72.479,72.479,2367.0
2021-05-27 12:45:00,75.04,75.04,74.98,74.98,4329.0,72.479,72.479,72.4211,72.4211,4329.0
2021-05-27 12:50:00,74.99,75.02,74.99,75.02,4419.0,72.4307,72.4597,72.4307,72.4597,4419.0
2021-05-27 12:55:00,74.99,75.01,74.99,75.0,2758.0,72.4307,72.45,72.4307,72.4404,2758.0
2021-05-27 13:00:00,74.99,74.99,74.94,74.97,4151.0,72.4307,72.4307,72.3824,72.4114,4151.0
2021-05-27 13:05:00,74.97,75.04,74.97,75.04,8000.0,72.4114,72.479,72.4114,72.479,8000.0
2021-05-27 13:10:00,75.04,75.04,74.99,75.01,4200.0,72.479,72.479,72.4307,72.45,4200.0
2021-05-27 13:15:00,75.02,75.02,74.97,74.97,5939.0,72.4597,72.4597,72.4114,72.4114,5939.0
2021-05-27 13:20:00,74.96,74.98,74.95,74.98,9220.0,72.4017,72.4211,72.3921,72.4211,9220.0
2021-05-27 13:25:00,74.98,75.03,74.97,74.98,7295.0,72.4211,72.4693,72.4114,72.4211,7295.0
2021-05-27 13:30:00,74.99,75.02,74.98,74.99,5000.0,72.4307,72.4597,72.4211,72.4307,5000.0
2021-05-27 13:35:00,74.99,75.01,74.88,74.94,13787.0,72.4307,72.45,72.3245,72.3824,13787.0
2021-05-27 13:40:00,74.94,74.97,74.93,74.93,22405.0,72.3824,72.4114,72.3728,72.3728,22405.0
2021-05-27 13:45:00,74.94,75.0,74.93,74.98,4602.0,72.3824,72.4404,72.3728,72.4211,4602.0
2021-05-27 13:50:00,74.97,75.01,74.97,75.01,4910.0,72.4114,72.45,72.4114,72.45,4910.0
2021-05-27 13:55:00,75.01,75.07,75.01,75.06,13539.0,72.45,72.508,72.45,72.4983,13539.0
2021-05-27 14:00:00,75.07,75.12,75.06,75.09,16022.0,72.508,72.5563,72.4983,72.5273,16022.0
2021-05-27 14:05:00,75.09,75.09,75.02,75.06,6053.0,72.5273,72.5273,72.4597,72.4983,6053.0
2021-05-27 14:10:00,75.04,75.04,74.99,75.02,32287.0,72.479,72.479,72.4307,72.4597,32287.0
2021-05-27 14:15:00,75.02,75.16,75.01,75.16,6621.0,72.4597,72.5949,72.45,72.5949,6621.0
2021-05-27 14:20:00,75.15,75.23,75.15,75.2,5494.0,72.5853,72.6625,72.5853,72.6335,5494.0
2021-05-27 14:25:00,75.2,75.29,75.19,75.28,14614.0,72.6335,72.7205,72.6239,72.7108,14614.0
2021-05-27 14:30:00,75.28,75.29,75.25,75.26,24406.0,72.7108,72.7205,72.6818,72.6915,24406.0
2021-05-27 14:35:00,75.26,75.26,75.2,75.25,6990.0,72.6915,72.6915,72.6335,72.6818,6990.0
2021-05-27 14:40:00,75.26,75.29,75.22,75.25,16299.0,72.6915,72.7205,72.6529,72.6818,16299.0
2021-05-27 14:45:00,75.26,75.28,75.24,75.26,4329.0,72.6915,72.7108,72.6722,72.6915,4329.0
2021-05-27 14:50:00,75.27,75.29,75.25,75.28,9023.0,72.7012,72.7205,72.6818,72.7108,9023.0
2021-05-27 14:55:00,75.3,75.34,75.3,75.31,8795.0,72.7301,72.7688,72.7301,72.7398,8795.0
2021-05-27 15:00:00,75.31,75.31,75.17,75.24,37398.0,72.7398,72.7398,72.6046,72.6722,37398.0
2021-05-27 15:05:00,75.23,75.25,75.19,75.23,5452.0,72.6625,72.6818,72.6239,72.6625,5452.0
2021-05-27 15:10:00,75.23,75.3,75.23,75.3,8781.0,72.6625,72.7301,72.6625,72.7301,8781.0
2021-05-27 15:15:00,75.31,75.33,75.3,75.3,7231.0,72.7398,72.7591,72.7301,72.7301,7231.0
2021-05-27 15:20:00,75.29,75.29,75.25,75.27,9853.0,72.7205,72.7205,72.6818,72.7012,9853.0
2021-05-27 15:25:00,75.28,75.31,75.27,75.3,7508.0,72.7108,72.7398,72.7012,72.7301,7508.0
2021-05-27 15:30:00,75.3,75.31,75.2,75.29,23497.0,72.7301,72.7398,72.6335,72.7205,23497.0
2021-05-27 15:35:00,75.28,75.34,75.25,75.26,12192.0,72.7108,72.7688,72.6818,72.6915,12192.0
2021-05-27 15:40:00,75.27,75.27,75.16,75.17,17201.0,72.7012,72.7012,72.5949,72.6046,17201.0
2021-05-27 15:45:00,75.17,75.22,75.14,75.14,19847.0,72.6046,72.6529,72.5756,72.5756,19847.0
2021-05-27 15:50:00,75.14,75.17,75.09,75.13,47555.0,72.5756,72.6046,72.5273,72.5659,47555.0
2021-05-27 15:55:00,75.12,75.21,75.1,75.1,82588.0,72.5563,72.6432,72.537,72.537,82588.0
2021-05-28 09:30:00,75.5,75.68,75.35,75.46,43742.0,72.9233,73.0972,72.7784,72.8847,43742.0
2021-05-28 09:35:00,75.48,75.48,75.17,75.29,35975.0,72.904,72.904,72.6046,72.7205,35975.0
2021-05-28 09:40:00,75.3,75.3,74.97,75.02,42485.0,72.7301,72.7301,72.4114,72.4597,42485.0
2021-05-28 09:45:00,75.02,75.07,74.89,74.95,22424.0,72.4597,72.508,72.3341,72.3921,22424.0
2021-05-28 09:50:00,74.93,75.11,74.88,75.09,45906.0,72.3728,72.5466,72.3245,72.5273,45906.0
2021-05-28 09:55:00,75.08,75.15,74.9,75.14,24879.0,72.5176,72.5853,72.3438,72.5756,24879.0
2021-05-28 10:00:00,75.14,75.14,74.97,75.01,9802.0,72.5756,72.5756,72.4114,72.45,9802.0
2021-05-28 10:05:00,75.03,75.05,74.88,74.89,11362.0,72.4693,72.4887,72.3245,72.3341,11362.0
2021-05-28 10:10:00,74.92,74.92,74.68,74.71,11285.0,72.3631,72.3631,72.1313,72.1603,11285.0
2021-05-28 10:15:00,74.72,74.75,74.58,74.58,9552.0,72.1699,72.1989,72.0347,72.0347,9552.0
2021-05-28 10:20:00,74.57,74.7,74.57,74.65,27278.0,72.025,72.1506,72.025,72.1023,27278.0
2021-05-28 10:25:00,74.63,74.64,74.54,74.62,22006.0,72.083,72.0927,71.9961,72.0733,22006.0
2021-05-28 10:30:00,74.63,74.78,74.61,74.75,23178.0,72.083,72.2279,72.0637,72.1989,23178.0
2021-05-28 10:35:00,74.76,74.89,74.76,74.78,12734.0,72.2086,72.3341,72.2086,72.2279,12734.0
2021-05-28 10:40:00,74.79,74.87,74.73,74.83,12768.0,72.2375,72.3148,72.1796,72.2762,12768.0
2021-05-28 10:45:00,74.84,74.85,74.74,74.77,10313.0,72.2858,72.2955,72.1892,72.2182,10313.0
2021-05-28 10:50:00,74.79,74.86,74.75,74.86,5568.0,72.2375,72.3051,72.1989,72.3051,5568.0
2021-05-28 10:55:00,74.86,74.93,74.85,74.89,3340.0,72.3051,72.3728,72.2955,72.3341,3340.0
2021-05-28 11:00:00,74.91,75.05,74.9,75.04,12043.0,72.3534,72.4887,72.3438,72.479,12043.0
2021-05-28 11:05:00,75.05,75.1,75.05,75.06,3230.0,72.4887,72.537,72.4887,72.4983,3230.0
2021-05-28 11:10:00,75.05,75.06,75.02,75.04,9650.0,72.4887,72.4983,72.4597,72.479,9650.0
2021-05-28 11:15:00,75.04,75.07,75.02,75.07,5691.0,72.479,72.508,72.4597,72.508,5691.0
2021-05-28 11:20:00,75.06,75.13,75.06,75.11,14078.0,72.4983,72.5659,72.4983,72.5466,14078.0
2021-05-28 11:25:00,75.09,75.12,75.03,75.03,70935.0,72.5273,72.5563,72.4693,72.4693,70935.0
2021-05-28 11:30:00,75.06,75.1,75.03,75.08,5557.0,72.4983,72.537,72.4693,72.5176,5557.0
2021-05-28 11:35:00,75.09,75.22,75.08,75.22,20916.0,72.5273,72.6529,72.5176,72.6529,20916.0
2021-05-28 11:40:00,75.21,75.22,75.1,75.13,14723.0,72.6432,72.6529,72.537,72.5659,14723.0
2021-05-28 11:45:00,75.11,75.16,75.11,75.16,3179.0,72.5466,72.5949,72.5466,72.5949,3179.0
2021-05-28 11:50:00,75.15,75.16,75.14,75.14,4270.0,72.5853,72.5949,72.5756,72.5756,4270.0
2021-05-28 11:55:00,75.14,75.16,75.14,75.16,4026.0,72.5756,72.5949,72.5756,72.5949,4026.0
2021-05-28 12:00:00,75.13,75.14,75.1,75.12,3201.0,72.5659,72.5756,72.537,72.5563,3201.0
2021-05-28 12:05:00,75.11,75.17,75.11,75.11,3201.0,72.5466,72.6046,72.5466,72.5466,3201.0
2021-05-28 12:10:00,75.1,75.15,75.09,75.13,3317.0,72.537,72.5853,72.5273,72.5659,3317.0
2021-05-28 12:15:00,75.13,75.16,75.12,75.15,5734.0,72.5659,72.5949,72.5563,72.5853,5734.0
2021-05-28 12:20:00,75.18,75.21,75.17,75.19,1700.0,72.6142,72.6432,72.6046,72.6239,1700.0
2021-05-28 12:25:00,75.19,75.19,75.13,75.17,4208.0,72.6239,72.6239,72.5659,72.6046,4208.0
2021-05-28 12:30:00,75.15,75.16,75.08,75.08,4786.0,72.5853,72.5949,72.5176,72.5176,4786.0
2021-05-28 12:35:00,75.08,75.09,75.0,75.02,7426.0,72.5176,72.5273,72.4404,72.4597,7426.0
2021-05-28 12:40:00,75.02,75.03,75.0,75.03,4216.0,72.4597,72.4693,72.4404,72.4693,4216.0
2021-05-28 12:45:00,75.02,75.05,74.92,74.95,17524.0,72.4597,72.4887,72.3631,72.3921,17524.0
2021-05-28 12:50:00,74.94,74.95,74.92,74.94,3250.0,72.3824,72.3921,72.3631,72.3824,3250.0
2021-05-28 12:55:00,74.93,74.93,74.9,74.92,7873.0,72.3728,72.3728,72.3438,72.3631,7873.0
2021-05-28 13:00:00,74.92,74.99,74.92,74.99,10044.0,72.3631,72.4307,72.3631,72.4307,10044.0
2021-05-28 13:05:00,74.99,75.0,74.97,75.0,5200.0,72.4307,72.4404,72.4114,72.4404,5200.0
2021-05-28 13:10:00,75.0,75.02,74.98,74.99,2633.0,72.4404,72.4597,72.4211,72.4307,2633.0
2021-05-28 13:15:00,75.0,75.05,75.0,75.05,7619.0,72.4404,72.4887,72.4404,72.4887,7619.0
2021-05-28 13:20:00,75.07,75.11,75.05,75.1,5800.0,72.508,72.5466,72.4887,72.537,5800.0
2021-05-28 13:25:00,75.1,75.13,75.09,75.13,2601.0,72.537,72.5659,72.5273,72.5659,2601.0
2021-05-28 13:30:00,75.14,75.15,75.09,75.14,3540.0,72.5756,72.5853,72.5273,72.5756,3540.0
2021-05-28 13:35:00,75.12,75.14,75.11,75.12,5293.0,72.5563,72.5756,72.5466,72.5563,5293.0
2021-05-28 13:40:00,75.12,75.13,75.1,75.13,1900.0,72.5563,72.5659,72.537,72.5659,1900.0
2021-05-28 13:45:00,75.12,75.15,75.11,75.13,1600.0,72.5563,72.5853,72.5466,72.5659,1600.0
2021-05-28 13:50:00,75.13,75.14,75.09,75.13,2517.0,72.5659,72.5756,72.5273,72.5659,2517.0
2021-05-28 13:55:00,75.15,75.16,75.08,75.11,6457.0,72.5853,72.5949,72.5176,72.5466,6457.0
2021-05-28 14:00:00,75.11,75.13,75.1,75.11,3500.0,72.5466,72.5659,72.537,72.5466,3500.0
2021-05-28 14:05:00,75.09,75.11,75.0,75.04,8648.0,72.5273,72.5466,72.4404,72.479,8648.0
2021-05-28 14:10:00,75.01,75.03,74.96,74.97,4700.0,72.45,72.4693,72.4017,72.4114,4700.0
2021-05-28 14:15:00,74.96,74.98,74.94,74.97,6147.0,72.4017,72.4211,72.3824,72.4114,6147.0
2021-05-28 14:20:00,74.96,74.98,74.94,74.95,7562.0,72.4017,72.4211,72.3824,72.3921,7562.0
2021-05-28 14:25:00,74.95,75.0,74.95,74.98,6745.0,72.3921,72.4404,72.3921,72.4211,6745.0
2021-05-28 14:30:00,74.97,74.98,74.94,74.94,6105.0,72.4114,72.4211,72.3824,72.3824,6105.0
2021-05-28 14:35:00,74.94,74.96,74.93,74.93,3819.0,72.3824,72.4017,72.3728,72.3728,3819.0
2021-05-28 14:40:00,74.94,74.96,74.93,74.96,6612.0,72.3824,72.4017,72.3728,72.4017,6612.0
2021-05-28 14:45:00,74.96,74.96,74.94,74.95,2850.0,72.4017,72.4017,72.3824,72.3921,2850.0
2021-05-28 14:50:00,74.94,74.99,74.93,74.98,5123.0,72.3824,72.4307,72.3728,72.4211,5123.0
2021-05-28 14:55:00,74.98,75.01,74.97,74.97,3367.0,72.4211,72.45,72.4114,72.4114,3367.0
2021-05-28 15:00:00,74.99,75.02,74.97,75.02,7449.0,72.4307,72.4597,72.4114,72.4597,7449.0
2021-05-28 15:05:00,75.03,75.04,75.01,75.04,3831.0,72.4693,72.479,72.45,72.479,3831.0
2021-05-28 15:10:00,75.03,75.04,74.96,75.03,6159.0,72.4693,72.479,72.4017,72.4693,6159.0
2021-05-28 15:15:00,75.03,75.05,75.0,75.02,20580.0,72.4693,72.4887,72.4404,72.4597,20580.0
2021-05-28 15:20:00,75.02,75.07,75.02,75.05,8499.0,72.4597,72.508,72.4597,72.4887,8499.0
2021-05-28 15:25:00,75.04,75.04,75.0,75.03,6147.0,72.479,72.479,72.4404,72.4693,6147.0
2021-05-28 15:30:00,75.03,75.08,75.0,75.05,11568.0,72.4693,72.5176,72.4404,72.4887,11568.0
2021-05-28 15:35:00,75.03,75.09,75.0,75.07,10687.0,72.4693,72.5273,72.4404,72.508,10687.0
2021-05-28 15:40:00,75.05,75.05,74.99,74.99,10918.0,72.4887,72.4887,72.4307,72.4307,10918.0
2021-05-28 15:45:00,74.99,75.02,74.97,75.0,8541.0,72.4307,72.4597,72.4114,72.4404,8541.0
2021-05-28 15:50:00,74.99,75.0,74.91,74.92,27628.0,72.4307,72.4404,72.3534,72.3631,27628.0
2021-05-28 15:55:00,74.92,75.0,74.87,74.96,33941.0,72.3631,72.4404,72.3148,72.4017,33941.0
2021-06-01 09:30:00,75.64,75.77,75.57,75.63,70751.0,73.0585,73.1841,72.9909,73.0489,70751.0
2021-06-01 09:35:00,75.6,75.6,75.28,75.29,79463.0,73.0199,73.0199,72.7108,72.7205,79463.0
2021-06-01 09:40:00,75.26,75.3,75.12,75.23,28509.0,72.6915,72.7301,72.5563,72.6625,28509.0
2021-06-01 09:45:00,75.21,75.27,75.11,75.11,24970.0,72.6432,72.7012,72.5466,72.5466,24970.0
2021-06-01 09:50:00,75.13,75.3,75.1,75.29,23917.0,72.5659,72.7301,72.537,72.7205,23917.0
2021-06-01 09:55:00,75.32,75.38,75.11,75.16,17356.0,72.7494,72.8074,72.5466,72.5949,17356.0
2021-06-01 10:00:00,75.18,75.28,75.18,75.24,11860.0,72.6142,72.7108,72.6142,72.6722,11860.0
2021-06-01 10:05:00,75.2,75.27,75.17,75.17,9951.0,72.6335,72.7012,72.6046,72.6046,9951.0
2021-06-01 10:10:00,75.18,75.27,75.12,75.26,26189.0,72.6142,72.7012,72.5563,72.6915,26189.0
2021-06-01 10:15:00,75.22,75.22,75.03,75.14,17123.0,72.6529,72.6529,72.4693,72.5756,17123.0
2021-06-01 10:20:00,75.15,75.15,75.04,75.1,7378.0,72.5853,72.5853,72.479,72.537,7378.0
2021-06-01 10:25:00,75.08,75.11,74.95,75.05,23863.0,72.5176,72.5466,72.3921,72.4887,23863.0
2021-06-01 10:30:00,75.09,75.15,74.92,74.94,13848.0,72.5273,72.5853,72.3631,72.3824,13848.0
2021-06-01 10:35:00,74.94,74.95,74.68,74.68,14875.0,72.3824,72.3921,72.1313,72.1313,14875.0
2021-06-01 10:40:00,74.68,74.84,74.68,74.79,7185.0,72.1313,72.2858,72.1313,72.2375,7185.0
2021-06-01 10:45:00,74.79,74.84,74.73,74.78,12874.0,72.2375,72.2858,72.1796,72.2279,12874.0
2021-06-01 10:50:00,74.78,74.95,74.78,74.91,15071.0,72.2279,72.3921,72.2279,72.3534,15071.0
2021-06-01 10:55:00,74.86,74.98,74.85,74.97,14440.0,72.3051,72.4211,72.2955,72.4114,14440.0
2021-06-01 11:00:00,74.94,75.03,74.94,75.02,20609.0,72.3824,72.4693,72.3824,72.4597,20609.0
2021-06-01 11:05:00,75.01,75.08,74.97,75.06,17135.0,72.45,72.5176,72.4114,72.4983,17135.0
2021-06-01 11:10:00,75.06,75.12,75.03,75.11,23497.0,72.4983,72.5563,72.4693,72.5466,23497.0
2021-06-01 11:15:00,75.11,75.11,75.04,75.09,21886.0,72.5466,72.5466,72.479,72.5273,21886.0
2021-06-01 11:20:00,75.1,75.12,75.05,75.06,9441.0,72.537,72.5563,72.4887,72.4983,9441.0
2021-06-01 11:25:00,75.09,75.15,75.09,75.13,3852.0,72.5273,72.5853,72.5273,72.5659,3852.0
2021-06-01 11:30:00,75.14,75.14,75.05,75.11,7259.0,72.5756,72.5756,72.4887,72.5466,7259.0
2021-06-01 11:35:00,75.14,75.21,75.13,75.17,6450.0,72.5756,72.6432,72.5659,72.6046,6450.0
2021-06-01 11:40:00,75.17,75.2,75.16,75.2,4050.0,72.6046,72.6335,72.5949,72.6335,4050.0
2021-06-01 11:45:00,75.21,75.24,75.16,75.23,8133.0,72.6432,72.6722,72.5949,72.6625,8133.0
2021-06-01 11:50:00,75.26,75.28,75.16,75.19,6179.0,72.6915,72.7108,72.5949,72.6239,6179.0
2021-06-01 11:55:00,75.2,75.25,75.17,75.18,4940.0,72.6335,72.6818,72.6046,72.6142,4940.0
2021-06-01 12:00:00,75.18,75.21,75.13,75.21,7425.0,72.6142,72.6432,72.5659,72.6432,7425.0
2021-06-01 12:05:00,75.22,75.25,75.17,75.21,16118.0,72.6529,72.6818,72.6046,72.6432,16118.0
2021-06-01 12:10:00,75.22,75.26,75.22,75.26,17866.0,72.6529,72.6915,72.6529,72.6915,17866.0
2021-06-01 12:15:00,75.25,75.25,75.17,75.19,6724.0,72.6818,72.6818,72.6046,72.6239,6724.0
2021-06-01 12:20:00,75.2,75.21,75.17,75.21,7702.0,72.6335,72.6432,72.6046,72.6432,7702.0
2021-06-01 12:25:00,75.22,75.27,75.21,75.21,9979.0,72.6529,72.7012,72.6432,72.6432,9979.0
2021-06-01 12:30:00,75.2,75.23,75.18,75.2,8344.0,72.6335,72.6625,72.6142,72.6335,8344.0
2021-06-01 12:35:00,75.2,75.25,75.16,75.24,11036.0,72.6335,72.6818,72.5949,72.6722,11036.0
2021-06-01 12:40:00,75.22,75.23,75.14,75.14,4916.0,72.6529,72.6625,72.5756,72.5756,4916.0
2021-06-01 12:45:00,75.12,75.16,75.11,75.13,5914.0,72.5563,72.5949,72.5466,72.5659,5914.0
2021-06-01 12:50:00,75.14,75.14,75.0,75.03,4406.0,72.5756,72.5756,72.4404,72.4693,4406.0
2021-06-01 12:55:00,75.01,75.02,74.94,74.97,8142.0,72.45,72.4597,72.3824,72.4114,8142.0
2021-06-01 13:00:00,74.96,74.97,74.87,74.88,3390.0,72.4017,72.4114,72.3148,72.3245,3390.0
2021-06-01 13:05:00,74.84,74.85,74.75,74.8,18886.0,72.2858,72.2955,72.1989,72.2472,18886.0
2021-06-01 13:10:00,74.79,74.8,74.68,74.69,9520.0,72.2375,72.2472,72.1313,72.1409,9520.0
2021-06-01 13:15:00,74.7,74.71,74.66,74.66,11445.0,72.1506,72.1603,72.112,72.112,11445.0
2021-06-01 13:20:00,74.66,74.67,74.59,74.6,18834.0,72.112,72.1216,72.0444,72.054,18834.0
2021-06-01 13:25:00,74.59,74.64,74.58,74.59,10805.0,72.0444,72.0927,72.0347,72.0444,10805.0
2021-06-01 13:30:00,74.58,74.59,74.53,74.57,11010.0,72.0347,72.0444,71.9864,72.025,11010.0
2021-06-01 13:35:00,74.57,74.65,74.56,74.62,12638.0,72.025,72.1023,72.0154,72.0733,12638.0
2021-06-01 13:40:00,74.59,74.61,74.57,74.57,7300.0,72.0444,72.0637,72.025,72.025,7300.0
2021-06-01 13:45:00,74.59,74.61,74.55,74.58,8014.0,72.0444,72.0637,72.0057,72.0347,8014.0
2021-06-01 13:50:00,74.56,74.61,74.53,74.53,10487.0,72.0154,72.0637,71.9864,71.9864,10487.0
2021-06-01 13:55:00,74.54,74.61,74.53,74.6,42415.0,71.9961,72.0637,71.9864,72.054,42415.0
2021-06-01 14:00:00,74.59,74.69,74.57,74.67,7142.0,72.0444,72.1409,72.025,72.1216,7142.0
2021-06-01 14:05:00,74.66,74.71,74.64,74.65,9230.0,72.112,72.1603,72.0927,72.1023,9230.0
2021-06-01 14:10:00,74.64,74.7,74.64,74.68,5158.0,72.0927,72.1506,72.0927,72.1313,5158.0
2021-06-01 14:15:00,74.7,74.75,74.7,74.74,8796.0,72.1506,72.1989,72.1506,72.1892,8796.0
2021-06-01 14:20:00,74.73,74.78,74.73,74.75,6958.0,72.1796,72.2279,72.1796,72.1989,6958.0
2021-06-01 14:25:00,74.74,74.8,74.74,74.79,7614.0,72.1892,72.2472,72.1892,72.2375,7614.0
2021-06-01 14:30:00,74.79,74.82,74.77,74.81,8521.0,72.2375,72.2665,72.2182,72.2569,8521.0
2021-06-01 14:35:00,74.81,74.89,74.8,74.85,24942.0,72.2569,72.3341,72.2472,72.2955,24942.0
2021-06-01 14:40:00,74.85,74.91,74.84,74.89,17830.0,72.2955,72.3534,72.2858,72.3341,17830.0
2021-06-01 14:45:00,74.88,74.92,74.88,74.91,11440.0,72.3245,72.3631,72.3245,72.3534,11440.0
2021-06-01 14:50:00,74.91,74.98,74.91,74.97,7149.0,72.3534,72.4211,72.3534,72.4114,7149.0
2021-06-01 14:55:00,74.98,75.02,74.96,74.99,8156.0,72.4211,72.4597,72.4017,72.4307,8156.0
2021-06-01 15:00:00,75.0,75.0,74.96,74.99,13412.0,72.4404,72.4404,72.4017,72.4307,13412.0
2021-06-01 15:05:00,74.99,75.01,74.96,75.0,18012.0,72.4307,72.45,72.4017,72.4404,18012.0
2021-06-01 15:10:00,75.0,75.04,74.99,75.02,7338.0,72.4404,72.479,72.4307,72.4597,7338.0
2021-06-01 15:15:00,75.03,75.06,75.02,75.05,5157.0,72.4693,72.4983,72.4597,72.4887,5157.0
2021-06-01 15:20:00,75.05,75.11,75.05,75.1,19997.0,72.4887,72.5466,72.4887,72.537,19997.0
2021-06-01 15:25:00,75.1,75.11,75.08,75.1,10247.0,72.537,72.5466,72.5176,72.537,10247.0
2021-06-01 15:30:00,75.11,75.12,74.98,75.03,19858.0,72.5466,72.5563,72.4211,72.4693,19858.0
2021-06-01 15:35:00,75.04,75.05,75.01,75.05,31994.0,72.479,72.4887,72.45,72.4887,31994.0
2021-06-01 15:40:00,75.03,75.05,74.98,74.99,19388.0,72.4693,72.4887,72.4211,72.4307,19388.0
2021-06-01 15:45:00,74.99,75.03,74.96,75.03,18901.0,72.4307,72.4693,72.4017,72.4693,18901.0
2021-06-01 15:50:00,75.03,75.03,74.94,75.0,37559.0,72.4693,72.4693,72.3824,72.4404,37559.0
2021-06-01 15:55:00,75.0,75.02,74.94,74.97,81023.0,72.4404,72.4597,72.3824,72.4114,81023.0
2021-06-02 09:30:00,75.06,75.17,74.47,74.62,50586.0,72.4983,72.6046,71.9285,72.0733,50586.0
2021-06-02 09:35:00,74.61,74.61,74.25,74.28,50219.0,72.0637,72.0637,71.716,71.7449,50219.0
2021-06-02 09:40:00,74.28,74.31,74.11,74.15,39289.0,71.7449,71.7739,71.5807,71.6194,39289.0
2021-06-02 09:45:00,74.15,74.37,74.07,74.37,24850.0,71.6194,71.8319,71.5421,71.8319,24850.0
2021-06-02 09:50:00,74.34,74.38,74.19,74.27,20640.0,71.8029,71.8415,71.658,71.7353,20640.0
2021-06-02 09:55:00,74.26,74.3,74.13,74.22,31922.0,71.7256,71.7643,71.6001,71.687,31922.0
2021-06-02 10:00:00,74.25,74.42,74.23,74.24,103110.0,71.716,71.8802,71.6966,71.7063,103110.0
2021-06-02 10:05:00,74.25,74.34,74.19,74.24,29619.0,71.716,71.8029,71.658,71.7063,29619.0
2021-06-02 10:10:00,74.24,74.41,74.23,74.38,15881.0,71.7063,71.8705,71.6966,71.8415,15881.0
2021-06-02 10:15:00,74.36,74.37,74.21,74.24,20118.0,71.8222,71.8319,71.6773,71.7063,20118.0
2021-06-02 10:20:00,74.26,74.3,74.17,74.23,40225.0,71.7256,71.7643,71.6387,71.6966,40225.0
2021-06-02 10:25:00,74.25,74.25,74.15,74.17,15720.0,71.716,71.716,71.6194,71.6387,15720.0
2021-06-02 10:30:00,74.18,74.36,74.14,74.26,15588.0,71.6484,71.8222,71.6097,71.7256,15588.0
2021-06-02 10:35:00,74.23,74.23,74.15,74.2,15826.0,71.6966,71.6966,71.6194,71.6677,15826.0
2021-06-02 10:40:00,74.21,74.35,74.19,74.35,7411.0,71.6773,71.8126,71.658,71.8126,7411.0
2021-06-02 10:45:00,74.37,74.39,74.33,74.39,6244.0,71.8319,71.8512,71.7932,71.8512,6244.0
2021-06-02 10:50:00,74.4,74.4,74.26,74.32,15023.0,71.8608,71.8608,71.7256,71.7836,15023.0
2021-06-02 10:55:00,74.32,74.36,74.28,74.36,17149.0,71.7836,71.8222,71.7449,71.8222,17149.0
2021-06-02 11:00:00,74.36,74.46,74.34,74.46,25071.0,71.8222,71.9188,71.8029,71.9188,25071.0
2021-06-02 11:05:00,74.47,74.5,74.44,74.5,11983.0,71.9285,71.9574,71.8995,71.9574,11983.0
2021-06-02 11:10:00,74.5,74.5,74.45,74.5,17216.0,71.9574,71.9574,71.9091,71.9574,17216.0
2021-06-02 11:15:00,74.5,74.53,74.35,74.43,7345.0,71.9574,71.9864,71.8126,71.8898,7345.0
2021-06-02 11:20:00,74.43,74.45,74.36,74.39,34596.0,71.8898,71.9091,71.8222,71.8512,34596.0
2021-06-02 11:25:00,74.37,74.37,74.26,74.27,22768.0,71.8319,71.8319,71.7256,71.7353,22768.0
2021-06-02 11:30:00,74.27,74.31,74.25,74.31,3370.0,71.7353,71.7739,71.716,71.7739,3370.0
2021-06-02 11:35:00,74.32,74.34,74.24,74.24,18605.0,71.7836,71.8029,71.7063,71.7063,18605.0
2021-06-02 11:40:00,74.26,74.27,74.19,74.21,12886.0,71.7256,71.7353,71.658,71.6773,12886.0
2021-06-02 11:45:00,74.22,74.24,74.21,74.24,12142.0,71.687,71.7063,71.6773,71.7063,12142.0
2021-06-02 11:50:00,74.23,74.27,74.21,74.24,14699.0,71.6966,71.7353,71.6773,71.7063,14699.0
2021-06-02 11:55:00,74.22,74.23,74.14,74.14,11215.0,71.687,71.6966,71.6097,71.6097,11215.0
2021-06-02 12:00:00,74.17,74.17,74.07,74.09,8183.0,71.6387,71.6387,71.5421,71.5614,8183.0
2021-06-02 12:05:00,74.11,74.14,74.1,74.12,11653.0,71.5807,71.6097,71.5711,71.5904,11653.0
2021-06-02 12:10:00,74.11,74.11,74.01,74.03,12508.0,71.5807,71.5807,71.4842,71.5035,12508.0
2021-06-02 12:15:00,74.05,74.05,73.93,73.97,16029.0,71.5228,71.5228,71.4069,71.4455,16029.0
2021-06-02 12:20:00,73.97,73.98,73.92,73.98,10641.0,71.4455,71.4552,71.3972,71.4552,10641.0
2021-06-02 12:25:00,73.96,73.97,73.85,73.91,16391.0,71.4359,71.4455,71.3296,71.3876,16391.0
2021-06-02 12:30:00,73.9,73.93,73.8,73.86,131712.0,71.3779,71.4069,71.2813,71.3393,131712.0
2021-06-02 12:35:00,73.85,73.91,73.84,73.9,21963.0,71.3296,71.3876,71.32,71.3779,21963.0
2021-06-02 12:40:00,73.88,73.94,73.88,73.94,16231.0,71.3586,71.4165,71.3586,71.4165,16231.0
2021-06-02 12:45:00,73.94,73.96,73.89,73.96,16437.0,71.4165,71.4359,71.3683,71.4359,16437.0
2021-06-02 12:50:00,73.95,74.04,73.95,74.01,19808.0,71.4262,71.5131,71.4262,71.4842,19808.0
2021-06-02 12:55:00,74.0,74.06,74.0,74.02,17947.0,71.4745,71.5325,71.4745,71.4938,17947.0
2021-06-02 13:00:00,74.03,74.17,74.03,74.15,6460.0,71.5035,71.6387,71.5035,71.6194,6460.0
2021-06-02 13:05:00,74.12,74.12,74.08,74.12,10378.0,71.5904,71.5904,71.5518,71.5904,10378.0
2021-06-02 13:10:00,74.12,74.12,74.07,74.09,9849.0,71.5904,71.5904,71.5421,71.5614,9849.0
2021-06-02 13:15:00,74.1,74.11,74.08,74.08,14713.0,71.5711,71.5807,71.5518,71.5518,14713.0
2021-06-02 13:20:00,74.08,74.09,73.97,73.98,38930.0,71.5518,71.5614,71.4455,71.4552,38930.0
2021-06-02 13:25:00,73.97,74.04,73.96,74.01,32371.0,71.4455,71.5131,71.4359,71.4842,32371.0
2021-06-02 13:30:00,73.99,74.03,73.99,74.03,20343.0,71.4648,71.5035,71.4648,71.5035,20343.0
2021-06-02 13:35:00,74.03,74.11,74.02,74.08,33529.0,71.5035,71.5807,71.4938,71.5518,33529.0
2021-06-02 13:40:00,74.05,74.1,74.03,74.1,23510.0,71.5228,71.5711,71.5035,71.5711,23510.0
2021-06-02 13:45:00,74.1,74.15,74.09,74.13,17637.0,71.5711,71.6194,71.5614,71.6001,17637.0
2021-06-02 13:50:00,74.14,74.25,74.14,74.24,15100.0,71.6097,71.716,71.6097,71.7063,15100.0
2021-06-02 13:55:00,74.23,74.28,74.23,74.27,7703.0,71.6966,71.7449,71.6966,71.7353,7703.0
2021-06-02 14:00:00,74.27,74.36,74.26,74.36,6053.0,71.7353,71.8222,71.7256,71.8222,6053.0
2021-06-02 14:05:00,74.37,74.37,74.11,74.11,157141.0,71.8319,71.8319,71.5807,71.5807,157141.0
2021-06-02 14:10:00,74.12,74.13,74.04,74.1,39721.0,71.5904,71.6001,71.5131,71.5711,39721.0
2021-06-02 14:15:00,74.09,74.14,74.09,74.1,30410.0,71.5614,71.6097,71.5614,71.5711,30410.0
2021-06-02 14:20:00,74.1,74.12,74.08,74.12,41252.0,71.5711,71.5904,71.5518,71.5904,41252.0
2021-06-02 14:25:00,74.12,74.16,74.11,74.15,51012.0,71.5904,71.629,71.5807,71.6194,51012.0
2021-06-02 14:30:00,74.14,74.2,74.14,74.17,42896.0,71.6097,71.6677,71.6097,71.6387,42896.0
2021-06-02 14:35:00,74.16,74.16,74.12,74.15,49554.0,71.629,71.629,71.5904,71.6194,49554.0
2021-06-02 14:40:00,74.14,74.14,74.09,74.12,84427.0,71.6097,71.6097,71.5614,71.5904,84427.0
2021-06-02 14:45:00,74.13,74.13,74.1,74.12,55244.0,71.6001,71.6001,71.5711,71.5904,55244.0
2021-06-02 14:50:00,74.11,74.12,74.09,74.09,70610.0,71.5807,71.5904,71.5614,71.5614,70610.0
2021-06-02 14:55:00,74.1,74.14,74.06,74.07,53280.0,71.5711,71.6097,71.5325,71.5421,53280.0
2021-06-02 15:00:00,74.07,74.13,74.06,74.09,42907.0,71.5421,71.6001,71.5325,71.5614,42907.0
2021-06-02 15:05:00,74.09,74.11,74.06,74.09,165411.0,71.5614,71.5807,71.5325,71.5614,165411.0
2021-06-02 15:10:00,74.09,74.11,74.04,74.06,219673.0,71.5614,71.5807,71.5131,71.5325,219673.0
2021-06-02 15:15:00,74.06,74.07,74.0,74.02,45079.0,71.5325,71.5421,71.4745,71.4938,45079.0
2021-06-02 15:20:00,74.02,74.04,73.98,73.98,27933.0,71.4938,71.5131,71.4552,71.4552,27933.0
2021-06-02 15:25:00,73.99,74.04,73.99,74.03,23252.0,71.4648,71.5131,71.4648,71.5035,23252.0
2021-06-02 15:30:00,74.02,74.03,73.96,74.0,35264.0,71.4938,71.5035,71.4359,71.4745,35264.0
2021-06-02 15:35:00,74.0,74.0,73.94,73.94,26737.0,71.4745,71.4745,71.4165,71.4165,26737.0
2021-06-02 15:40:00,73.94,73.94,73.78,73.79,174979.0,71.4165,71.4165,71.262,71.2717,174979.0
2021-06-02 15:45:00,73.79,73.84,73.78,73.84,207506.0,71.2717,71.32,71.262,71.32,207506.0
2021-06-02 15:50:00,73.84,73.93,73.83,73.84,143235.0,71.32,71.4069,71.3103,71.32,143235.0
2021-06-02 15:55:00,73.84,73.96,73.83,73.93,309309.0,71.32,71.4359,71.3103,71.4069,309309.0
2021-06-03 09:30:00,73.47,73.55,73.03,73.06,62838.0,70.9626,71.0399,70.5376,70.5666,62838.0
2021-06-03 09:35:00,73.09,73.1,72.87,72.89,270435.0,70.5956,70.6052,70.3831,70.4024,270435.0
2021-06-03 09:40:00,72.89,72.91,72.5,72.53,300903.0,70.4024,70.4217,70.0257,70.0547,300903.0
2021-06-03 09:45:00,72.53,72.69,72.53,72.62,60483.0,70.0547,70.2092,70.0547,70.1416,60483.0
2021-06-03 09:50:00,72.62,72.71,72.52,72.57,97338.0,70.1416,70.2285,70.045,70.0933,97338.0
2021-06-03 09:55:00,72.55,72.71,72.52,72.65,33689.0,70.074,70.2285,70.045,70.1706,33689.0
2021-06-03 10:00:00,72.63,72.63,72.49,72.54,101447.0,70.1513,70.1513,70.016,70.0643,101447.0
2021-06-03 10:05:00,72.55,72.55,72.39,72.44,142385.0,70.074,70.074,69.9194,69.9677,142385.0
2021-06-03 10:10:00,72.42,72.44,72.31,72.36,217981.0,69.9484,69.9677,69.8422,69.8905,217981.0
2021-06-03 10:15:00,72.36,72.63,72.35,72.62,37480.0,69.8905,70.1513,69.8808,70.1416,37480.0
2021-06-03 10:20:00,72.62,72.66,72.5,72.52,45865.0,70.1416,70.1802,70.0257,70.045,45865.0
2021-06-03 10:25:00,72.52,72.56,72.46,72.54,46319.0,70.045,70.0836,69.9871,70.0643,46319.0
2021-06-03 10:30:00,72.54,72.65,72.51,72.52,324257.0,70.0643,70.1706,70.0353,70.045,324257.0
2021-06-03 10:35:00,72.51,72.53,72.43,72.45,29568.0,70.0353,70.0547,69.9581,69.9774,29568.0
2021-06-03 10:40:00,72.46,72.55,72.46,72.5,27226.0,69.9871,70.074,69.9871,70.0257,27226.0
2021-06-03 10:45:00,72.5,72.79,72.5,72.77,75486.0,70.0257,70.3058,70.0257,70.2865,75486.0
2021-06-03 10:50:00,72.77,72.89,72.77,72.86,159021.0,70.2865,70.4024,70.2865,70.3734,159021.0
2021-06-03 10:55:00,72.86,73.0,72.85,72.98,36383.0,70.3734,70.5086,70.3637,70.4893,36383.0
2021-06-03 11:00:00,72.98,73.07,72.86,73.07,31884.0,70.4893,70.5762,70.3734,70.5762,31884.0
2021-06-03 11:05:00,73.06,73.07,72.97,73.02,26890.0,70.5666,70.5762,70.4797,70.5279,26890.0
2021-06-03 11:10:00,73.03,73.03,72.93,73.02,21895.0,70.5376,70.5376,70.441,70.5279,21895.0
2021-06-03 11:15:00,73.02,73.11,73.01,73.09,14461.0,70.5279,70.6149,70.5183,70.5956,14461.0
2021-06-03 11:20:00,73.1,73.24,73.1,73.24,31287.0,70.6052,70.7404,70.6052,70.7404,31287.0
2021-06-03 11:25:00,73.25,73.33,73.24,73.3,23823.0,70.7501,70.8274,70.7404,70.7984,23823.0
2021-06-03 11:30:00,73.3,73.34,73.24,73.32,15329.0,70.7984,70.837,70.7404,70.8177,15329.0
2021-06-03 11:35:00,73.33,73.41,73.32,73.33,19515.0,70.8274,70.9046,70.8177,70.8274,19515.0
2021-06-03 11:40:00,73.34,73.41,73.31,73.4,8211.0,70.837,70.9046,70.808,70.895,8211.0
2021-06-03 11:45:00,73.42,73.42,73.24,73.28,9526.0,70.9143,70.9143,70.7404,70.7791,9526.0
2021-06-03 11:50:00,73.26,73.29,73.23,73.27,5990.0,70.7598,70.7887,70.7308,70.7694,5990.0
2021-06-03 11:55:00,73.27,73.29,73.23,73.29,4562.0,70.7694,70.7887,70.7308,70.7887,4562.0
2021-06-03 12:00:00,73.29,73.31,73.21,73.21,7616.0,70.7887,70.808,70.7115,70.7115,7616.0
2021-06-03 12:05:00,73.2,73.23,73.12,73.12,12211.0,70.7018,70.7308,70.6245,70.6245,12211.0
2021-06-03 12:10:00,73.11,73.17,73.09,73.13,10217.0,70.6149,70.6728,70.5956,70.6342,10217.0
2021-06-03 12:15:00,73.11,73.15,73.1,73.11,10038.0,70.6149,70.6535,70.6052,70.6149,10038.0
2021-06-03 12:20:00,73.11,73.11,72.98,73.01,12255.0,70.6149,70.6149,70.4893,70.5183,12255.0
2021-06-03 12:25:00,73.0,73.03,72.95,73.03,10702.0,70.5086,70.5376,70.4603,70.5376,10702.0
2021-06-03 12:30:00,73.0,73.04,72.95,72.95,65516.0,70.5086,70.5473,70.4603,70.4603,65516.0
2021-06-03 12:35:00,72.95,73.02,72.94,73.01,12333.0,70.4603,70.5279,70.4507,70.5183,12333.0
2021-06-03 12:40:00,73.01,73.01,72.95,72.96,29527.0,70.5183,70.5183,70.4603,70.47,29527.0
2021-06-03 12:45:00,72.95,72.95,72.89,72.92,8223.0,70.4603,70.4603,70.4024,70.4314,8223.0
2021-06-03 12:50:00,72.92,72.93,72.83,72.86,15026.0,70.4314,70.441,70.3444,70.3734,15026.0
2021-06-03 12:55:00,72.86,72.93,72.81,72.93,53727.0,70.3734,70.441,70.3251,70.441,53727.0
2021-06-03 13:00:00,72.93,73.02,72.91,73.02,7203.0,70.441,70.5279,70.4217,70.5279,7203.0
2021-06-03 13:05:00,73.02,73.03,72.81,72.95,10944.0,70.5279,70.5376,70.3251,70.4603,10944.0
2021-06-03 13:10:00,72.96,73.0,72.86,72.88,12310.0,70.47,70.5086,70.3734,70.3927,12310.0
2021-06-03 13:15:00,72.85,72.93,72.83,72.87,5193.0,70.3637,70.441,70.3444,70.3831,5193.0
2021-06-03 13:20:00,72.88,72.94,72.87,72.93,6531.0,70.3927,70.4507,70.3831,70.441,6531.0
2021-06-03 13:25:00,72.92,73.02,72.92,73.02,6677.0,70.4314,70.5279,70.4314,70.5279,6677.0
2021-06-03 13:30:00,73.0,73.02,72.97,73.02,14049.0,70.5086,70.5279,70.4797,70.5279,14049.0
2021-06-03 13:35:00,73.02,73.06,73.02,73.03,9930.0,70.5279,70.5666,70.5279,70.5376,9930.0
2021-06-03 13:40:00,73.03,73.03,72.88,72.9,58227.0,70.5376,70.5376,70.3927,70.412,58227.0
2021-06-03 13:45:00,72.91,72.97,72.82,72.85,111201.0,70.4217,70.4797,70.3348,70.3637,111201.0
2021-06-03 13:50:00,72.86,72.87,72.8,72.8,46466.0,70.3734,70.3831,70.3155,70.3155,46466.0
2021-06-03 13:55:00,72.8,72.86,72.79,72.82,46398.0,70.3155,70.3734,70.3058,70.3348,46398.0
2021-06-03 14:00:00,72.83,72.84,72.75,72.78,62604.0,70.3444,70.3541,70.2672,70.2961,62604.0
2021-06-03 14:05:00,72.78,72.78,72.68,72.73,36445.0,70.2961,70.2961,70.1995,70.2478,36445.0
2021-06-03 14:10:00,72.74,72.77,72.69,72.69,38326.0,70.2575,70.2865,70.2092,70.2092,38326.0
2021-06-03 14:15:00,72.69,72.74,72.67,72.7,40441.0,70.2092,70.2575,70.1899,70.2189,40441.0
2021-06-03 14:20:00,72.7,72.72,72.66,72.66,43472.0,70.2189,70.2382,70.1802,70.1802,43472.0
2021-06-03 14:25:00,72.66,72.72,72.65,72.68,29706.0,70.1802,70.2382,70.1706,70.1995,29706.0
2021-06-03 14:30:00,72.69,72.75,72.68,72.7,25301.0,70.2092,70.2672,70.1995,70.2189,25301.0
2021-06-03 14:35:00,72.7,72.73,72.65,72.66,24133.0,70.2189,70.2478,70.1706,70.1802,24133.0
2021-06-03 14:40:00,72.69,72.76,72.68,72.76,8611.0,70.2092,70.2768,70.1995,70.2768,8611.0
2021-06-03 14:45:00,72.75,72.77,72.72,72.74,17624.0,70.2672,70.2865,70.2382,70.2575,17624.0
2021-06-03 14:50:00,72.74,72.81,72.72,72.81,12048.0,70.2575,70.3251,70.2382,70.3251,12048.0
2021-06-03 14:55:00,72.8,72.81,72.73,72.75,20403.0,70.3155,70.3251,70.2478,70.2672,20403.0
2021-06-03 15:00:00,72.74,72.83,72.74,72.82,16135.0,70.2575,70.3444,70.2575,70.3348,16135.0
2021-06-03 15:05:00,72.82,72.84,72.79,72.82,12051.0,70.3348,70.3541,70.3058,70.3348,12051.0
2021-06-03 15:10:00,72.82,72.84,72.78,72.83,44501.0,70.3348,70.3541,70.2961,70.3444,44501.0
2021-06-03 15:15:00,72.83,72.85,72.8,72.81,21388.0,70.3444,70.3637,70.3155,70.3251,21388.0
2021-06-03 15:20:00,72.8,72.86,72.78,72.86,21671.0,70.3155,70.3734,70.2961,70.3734,21671.0
2021-06-03 15:25:00,72.86,72.94,72.84,72.94,14418.0,70.3734,70.4507,70.3541,70.4507,14418.0
2021-06-03 15:30:00,72.96,73.01,72.91,72.97,31060.0,70.47,70.5183,70.4217,70.4797,31060.0
2021-06-03 15:35:00,72.98,73.01,72.93,73.01,19921.0,70.4893,70.5183,70.441,70.5183,19921.0
2021-06-03 15:40:00,72.98,73.0,72.92,72.97,10322.0,70.4893,70.5086,70.4314,70.4797,10322.0
2021-06-03 15:45:00,72.97,73.0,72.92,72.95,33610.0,70.4797,70.5086,70.4314,70.4603,33610.0
2021-06-03 15:50:00,72.94,73.03,72.93,72.95,49853.0,70.4507,70.5376,70.441,70.4603,49853.0
2021-06-03 15:55:00,72.95,72.98,72.92,72.98,61581.0,70.4603,70.4893,70.4314,70.4893,61581.0
2021-06-04 09:30:00,73.39,73.55,73.24,73.28,27706.0,70.8853,71.0399,70.7404,70.7791,27706.0
2021-06-04 09:35:00,73.28,73.4,73.21,73.34,66771.0,70.7791,70.895,70.7115,70.837,66771.0
2021-06-04 09:40:00,73.36,73.39,73.19,73.34,65522.0,70.8563,70.8853,70.6921,70.837,65522.0
2021-06-04 09:45:00,73.33,73.34,72.89,72.91,58604.0,70.8274,70.837,70.4024,70.4217,58604.0
2021-06-04 09:50:00,72.91,72.98,72.77,72.78,26155.0,70.4217,70.4893,70.2865,70.2961,26155.0
2021-06-04 09:55:00,72.77,72.94,72.75,72.94,31580.0,70.2865,70.4507,70.2672,70.4507,31580.0
2021-06-04 10:00:00,72.96,72.97,72.78,72.93,31643.0,70.47,70.4797,70.2961,70.441,31643.0
2021-06-04 10:05:00,72.9,72.94,72.78,72.82,9262.0,70.412,70.4507,70.2961,70.3348,9262.0
2021-06-04 10:10:00,72.81,72.93,72.78,72.91,15539.0,70.3251,70.441,70.2961,70.4217,15539.0
2021-06-04 10:15:00,72.88,72.88,72.77,72.82,14629.0,70.3927,70.3927,70.2865,70.3348,14629.0
2021-06-04 10:20:00,72.79,72.8,72.72,72.72,8845.0,70.3058,70.3155,70.2382,70.2382,8845.0
2021-06-04 10:25:00,72.73,72.88,72.73,72.84,8882.0,70.2478,70.3927,70.2478,70.3541,8882.0
2021-06-04 10:30:00,72.87,72.96,72.85,72.93,20974.0,70.3831,70.47,70.3637,70.441,20974.0
2021-06-04 10:35:00,72.93,73.0,72.92,72.92,11054.0,70.441,70.5086,70.4314,70.4314,11054.0
2021-06-04 10:40:00,72.93,72.99,72.77,72.85,14453.0,70.441,70.499,70.2865,70.3637,14453.0
2021-06-04 10:45:00,72.81,72.94,72.8,72.89,69387.0,70.3251,70.4507,70.3155,70.4024,69387.0
2021-06-04 10:50:00,72.88,72.96,72.87,72.9,39735.0,70.3927,70.47,70.3831,70.412,39735.0
2021-06-04 10:55:00,72.89,72.94,72.89,72.92,93597.0,70.4024,70.4507,70.4024,70.4314,93597.0
2021-06-04 11:00:00,72.92,72.99,72.9,72.92,32410.0,70.4314,70.499,70.412,70.4314,32410.0
2021-06-04 11:05:00,72.91,72.95,72.83,72.83,16657.0,70.4217,70.4603,70.3444,70.3444,16657.0
2021-06-04 11:10:00,72.83,72.87,72.81,72.84,8796.0,70.3444,70.3831,70.3251,70.3541,8796.0
2021-06-04 11:15:00,72.84,72.88,72.81,72.82,12489.0,70.3541,70.3927,70.3251,70.3348,12489.0
2021-06-04 11:20:00,72.83,72.83,72.74,72.76,13586.0,70.3444,70.3444,70.2575,70.2768,13586.0
2021-06-04 11:25:00,72.76,72.83,72.76,72.82,20251.0,70.2768,70.3444,70.2768,70.3348,20251.0
2021-06-04 11:30:00,72.82,72.89,72.8,72.88,24289.0,70.3348,70.4024,70.3155,70.3927,24289.0
2021-06-04 11:35:00,72.86,72.88,72.77,72.79,14798.0,70.3734,70.3927,70.2865,70.3058,14798.0
2021-06-04 11:40:00,72.79,72.87,72.79,72.87,8550.0,70.3058,70.3831,70.3058,70.3831,8550.0
2021-06-04 11:45:00,72.87,72.9,72.84,72.84,5578.0,70.3831,70.412,70.3541,70.3541,5578.0
2021-06-04 11:50:00,72.84,72.88,72.8,72.81,13804.0,70.3541,70.3927,70.3155,70.3251,13804.0
2021-06-04 11:55:00,72.82,72.86,72.8,72.85,12259.0,70.3348,70.3734,70.3155,70.3637,12259.0
2021-06-04 12:00:00,72.85,72.88,72.84,72.85,8747.0,70.3637,70.3927,70.3541,70.3637,8747.0
2021-06-04 12:05:00,72.85,72.87,72.81,72.81,11662.0,70.3637,70.3831,70.3251,70.3251,11662.0
2021-06-04 12:10:00,72.81,72.87,72.81,72.87,11718.0,70.3251,70.3831,70.3251,70.3831,11718.0
2021-06-04 12:15:00,72.87,72.89,72.84,72.87,10063.0,70.3831,70.4024,70.3541,70.3831,10063.0
2021-06-04 12:20:00,72.87,72.9,72.86,72.88,8527.0,70.3831,70.412,70.3734,70.3927,8527.0
2021-06-04 12:25:00,72.88,72.91,72.87,72.9,4865.0,70.3927,70.4217,70.3831,70.412,4865.0
2021-06-04 12:30:00,72.91,72.94,72.89,72.94,7191.0,70.4217,70.4507,70.4024,70.4507,7191.0
2021-06-04 12:35:00,72.95,72.99,72.95,72.98,11449.0,70.4603,70.499,70.4603,70.4893,11449.0
2021-06-04 12:40:00,72.98,73.01,72.96,72.96,7790.0,70.4893,70.5183,70.47,70.47,7790.0
2021-06-04 12:45:00,72.96,72.97,72.93,72.94,9697.0,70.47,70.4797,70.441,70.4507,9697.0
2021-06-04 12:50:00,72.94,73.01,72.94,73.01,11071.0,70.4507,70.5183,70.4507,70.5183,11071.0
2021-06-04 12:55:00,73.01,73.03,72.99,73.03,6461.0,70.5183,70.5376,70.499,70.5376,6461.0
2021-06-04 13:00:00,73.04,73.05,73.02,73.04,15913.0,70.5473,70.5569,70.5279,70.5473,15913.0
2021-06-04 13:05:00,73.04,73.07,73.04,73.07,8710.0,70.5473,70.5762,70.5473,70.5762,8710.0
2021-06-04 13:10:00,73.07,73.13,73.06,73.12,10318.0,70.5762,70.6342,70.5666,70.6245,10318.0
2021-06-04 13:15:00,73.11,73.11,73.08,73.09,7907.0,70.6149,70.6149,70.5859,70.5956,7907.0
2021-06-04 13:20:00,73.1,73.12,73.09,73.1,6592.0,70.6052,70.6245,70.5956,70.6052,6592.0
2021-06-04 13:25:00,73.1,73.13,73.08,73.13,7577.0,70.6052,70.6342,70.5859,70.6342,7577.0
2021-06-04 13:30:00,73.13,73.14,73.06,73.08,15517.0,70.6342,70.6438,70.5666,70.5859,15517.0
2021-06-04 13:35:00,73.08,73.17,73.08,73.17,6349.0,70.5859,70.6728,70.5859,70.6728,6349.0
2021-06-04 13:40:00,73.16,73.18,73.14,73.15,10540.0,70.6632,70.6825,70.6438,70.6535,10540.0
2021-06-04 13:45:00,73.15,73.22,73.15,73.21,7496.0,70.6535,70.7211,70.6535,70.7115,7496.0
2021-06-04 13:50:00,73.21,73.23,73.17,73.18,10631.0,70.7115,70.7308,70.6728,70.6825,10631.0
2021-06-04 13:55:00,73.19,73.21,73.17,73.18,12722.0,70.6921,70.7115,70.6728,70.6825,12722.0
2021-06-04 14:00:00,73.19,73.27,73.19,73.27,11436.0,70.6921,70.7694,70.6921,70.7694,11436.0
2021-06-04 14:05:00,73.25,73.26,73.23,73.24,7704.0,70.7501,70.7598,70.7308,70.7404,7704.0
2021-06-04 14:10:00,73.25,73.29,73.25,73.28,13605.0,70.7501,70.7887,70.7501,70.7791,13605.0
2021-06-04 14:15:00,73.27,73.27,73.23,73.24,7287.0,70.7694,70.7694,70.7308,70.7404,7287.0
2021-06-04 14:20:00,73.24,73.32,73.24,73.29,9254.0,70.7404,70.8177,70.7404,70.7887,9254.0
2021-06-04 14:25:00,73.29,73.33,73.29,73.32,21980.0,70.7887,70.8274,70.7887,70.8177,21980.0
2021-06-04 14:30:00,73.31,73.39,73.31,73.38,10913.0,70.808,70.8853,70.808,70.8757,10913.0
2021-06-04 14:35:00,73.38,73.41,73.35,73.41,6060.0,70.8757,70.9046,70.8467,70.9046,6060.0
2021-06-04 14:40:00,73.41,73.42,73.38,73.38,5518.0,70.9046,70.9143,70.8757,70.8757,5518.0
2021-06-04 14:45:00,73.37,73.4,73.37,73.37,11929.0,70.866,70.895,70.866,70.866,11929.0
2021-06-04 14:50:00,73.34,73.38,73.33,73.37,7140.0,70.837,70.8757,70.8274,70.866,7140.0
2021-06-04 14:55:00,73.36,73.39,73.34,73.34,8437.0,70.8563,70.8853,70.837,70.837,8437.0
2021-06-04 15:00:00,73.34,73.4,73.33,73.39,11182.0,70.837,70.895,70.8274,70.8853,11182.0
2021-06-04 15:05:00,73.39,73.4,73.35,73.36,17193.0,70.8853,70.895,70.8467,70.8563,17193.0
2021-06-04 15:10:00,73.36,73.4,73.36,73.39,22752.0,70.8563,70.895,70.8563,70.8853,22752.0
2021-06-04 15:15:00,73.39,73.43,73.38,73.4,15634.0,70.8853,70.924,70.8757,70.895,15634.0
2021-06-04 15:20:00,73.4,73.42,73.37,73.42,14700.0,70.895,70.9143,70.866,70.9143,14700.0
2021-06-04 15:25:00,73.42,73.43,73.39,73.42,14366.0,70.9143,70.924,70.8853,70.9143,14366.0
2021-06-04 15:30:00,73.42,73.48,73.42,73.45,24804.0,70.9143,70.9722,70.9143,70.9433,24804.0
2021-06-04 15:35:00,73.45,73.46,73.41,73.44,21724.0,70.9433,70.9529,70.9046,70.9336,21724.0
2021-06-04 15:40:00,73.44,73.49,73.42,73.48,29656.0,70.9336,70.9819,70.9143,70.9722,29656.0
2021-06-04 15:45:00,73.49,73.6,73.48,73.57,42902.0,70.9819,71.0881,70.9722,71.0592,42902.0
2021-06-04 15:50:00,73.57,73.63,73.56,73.62,63422.0,71.0592,71.1171,71.0495,71.1075,63422.0
2021-06-04 15:55:00,73.62,73.62,73.55,73.57,104582.0,71.1075,71.1075,71.0399,71.0592,104582.0
2021-06-07 09:30:00,73.68,73.89,73.68,73.8,59229.0,71.1654,71.3683,71.1654,71.2813,59229.0
2021-06-07 09:35:00,73.77,73.85,73.63,73.8,62215.0,71.2523,71.3296,71.1171,71.2813,62215.0
2021-06-07 09:40:00,73.8,73.91,73.7,73.73,64121.0,71.2813,71.3876,71.1847,71.2137,64121.0
2021-06-07 09:45:00,73.71,73.77,73.6,73.63,82567.0,71.1944,71.2523,71.0881,71.1171,82567.0
2021-06-07 09:50:00,73.65,73.7,73.36,73.43,171349.0,71.1364,71.1847,70.8563,70.924,171349.0
2021-06-07 09:55:00,73.46,73.5,73.41,73.46,22970.0,70.9529,70.9916,70.9046,70.9529,22970.0
2021-06-07 10:00:00,73.46,73.48,73.33,73.38,33467.0,70.9529,70.9722,70.8274,70.8757,33467.0
2021-06-07 10:05:00,73.38,73.46,73.35,73.4,38417.0,70.8757,70.9529,70.8467,70.895,38417.0
2021-06-07 10:10:00,73.41,73.47,73.41,73.43,31893.0,70.9046,70.9626,70.9046,70.924,31893.0
2021-06-07 10:15:00,73.45,73.5,73.39,73.42,24548.0,70.9433,70.9916,70.8853,70.9143,24548.0
2021-06-07 10:20:00,73.43,73.58,73.42,73.53,9877.0,70.924,71.0688,70.9143,71.0205,9877.0
2021-06-07 10:25:00,73.53,73.54,73.37,73.37,17907.0,71.0205,71.0302,70.866,70.866,17907.0
2021-06-07 10:30:00,73.37,73.4,73.31,73.34,25413.0,70.866,70.895,70.808,70.837,25413.0
2021-06-07 10:35:00,73.32,73.37,73.31,73.31,24667.0,70.8177,70.866,70.808,70.808,24667.0
2021-06-07 10:40:00,73.32,73.38,73.3,73.3,31646.0,70.8177,70.8757,70.7984,70.7984,31646.0
2021-06-07 10:45:00,73.3,73.38,73.26,73.27,24514.0,70.7984,70.8757,70.7598,70.7694,24514.0
2021-06-07 10:50:00,73.26,73.28,73.14,73.27,26675.0,70.7598,70.7791,70.6438,70.7694,26675.0
2021-06-07 10:55:00,73.27,73.3,73.12,73.15,73358.0,70.7694,70.7984,70.6245,70.6535,73358.0
2021-06-07 11:00:00,73.16,73.3,73.16,73.25,21508.0,70.6632,70.7984,70.6632,70.7501,21508.0
2021-06-07 11:05:00,73.25,73.27,73.1,73.11,21965.0,70.7501,70.7694,70.6052,70.6149,21965.0
2021-06-07 11:10:00,73.11,73.25,73.09,73.22,14907.0,70.6149,70.7501,70.5956,70.7211,14907.0
2021-06-07 11:15:00,73.22,73.25,73.19,73.24,17695.0,70.7211,70.7501,70.6921,70.7404,17695.0
2021-06-07 11:20:00,73.23,73.24,73.15,73.16,19830.0,70.7308,70.7404,70.6535,70.6632,19830.0
2021-06-07 11:25:00,73.15,73.17,73.11,73.16,17267.0,70.6535,70.6728,70.6149,70.6632,17267.0
2021-06-07 11:30:00,73.17,73.2,73.09,73.1,25634.0,70.6728,70.7018,70.5956,70.6052,25634.0
2021-06-07 11:35:00,73.1,73.12,73.08,73.11,6312.0,70.6052,70.6245,70.5859,70.6149,6312.0
2021-06-07 11:40:00,73.11,73.17,73.06,73.09,45427.0,70.6149,70.6728,70.5666,70.5956,45427.0
2021-06-07 11:45:00,73.08,73.12,73.08,73.1,5500.0,70.5859,70.6245,70.5859,70.6052,5500.0
2021-06-07 11:50:00,73.09,73.11,73.04,73.1,9285.0,70.5956,70.6149,70.5473,70.6052,9285.0
2021-06-07 11:55:00,73.1,73.2,73.09,73.19,10119.0,70.6052,70.7018,70.5956,70.6921,10119.0
2021-06-07 12:00:00,73.19,73.19,73.16,73.18,5111.0,70.6921,70.6921,70.6632,70.6825,5111.0
2021-06-07 12:05:00,73.18,73.18,73.1,73.12,7500.0,70.6825,70.6825,70.6052,70.6245,7500.0
2021-06-07 12:10:00,73.11,73.21,73.11,73.19,14549.0,70.6149,70.7115,70.6149,70.6921,14549.0
2021-06-07 12:15:00,73.19,73.19,73.13,73.17,14799.0,70.6921,70.6921,70.6342,70.6728,14799.0
2021-06-07 12:20:00,73.17,73.18,73.14,73.14,4261.0,70.6728,70.6825,70.6438,70.6438,4261.0
2021-06-07 12:25:00,73.15,73.17,73.14,73.17,7822.0,70.6535,70.6728,70.6438,70.6728,7822.0
2021-06-07 12:30:00,73.15,73.23,73.14,73.23,6309.0,70.6535,70.7308,70.6438,70.7308,6309.0
2021-06-07 12:35:00,73.22,73.23,73.13,73.14,22305.0,70.7211,70.7308,70.6342,70.6438,22305.0
2021-06-07 12:40:00,73.14,73.16,73.13,73.13,3700.0,70.6438,70.6632,70.6342,70.6342,3700.0
2021-06-07 12:45:00,73.14,73.14,73.09,73.11,6830.0,70.6438,70.6438,70.5956,70.6149,6830.0
2021-06-07 12:50:00,73.1,73.13,73.09,73.11,10354.0,70.6052,70.6342,70.5956,70.6149,10354.0
2021-06-07 12:55:00,73.12,73.17,73.12,73.15,11963.0,70.6245,70.6728,70.6245,70.6535,11963.0
2021-06-07 13:00:00,73.15,73.21,73.15,73.2,14063.0,70.6535,70.7115,70.6535,70.7018,14063.0
2021-06-07 13:05:00,73.2,73.21,73.16,73.17,9336.0,70.7018,70.7115,70.6632,70.6728,9336.0
2021-06-07 13:10:00,73.17,73.19,73.14,73.18,9365.0,70.6728,70.6921,70.6438,70.6825,9365.0
2021-06-07 13:15:00,73.18,73.21,73.15,73.16,8911.0,70.6825,70.7115,70.6535,70.6632,8911.0
2021-06-07 13:20:00,73.16,73.18,73.12,73.13,15115.0,70.6632,70.6825,70.6245,70.6342,15115.0
2021-06-07 13:25:00,73.13,73.16,73.11,73.12,21700.0,70.6342,70.6632,70.6149,70.6245,21700.0
2021-06-07 13:30:00,73.13,73.13,73.07,73.11,9242.0,70.6342,70.6342,70.5762,70.6149,9242.0
2021-06-07 13:35:00,73.11,73.17,73.1,73.17,12157.0,70.6149,70.6728,70.6052,70.6728,12157.0
2021-06-07 13:40:00,73.17,73.17,73.12,73.15,10659.0,70.6728,70.6728,70.6245,70.6535,10659.0
2021-06-07 13:45:00,73.15,73.18,73.14,73.16,31873.0,70.6535,70.6825,70.6438,70.6632,31873.0
2021-06-07 13:50:00,73.15,73.2,73.14,73.18,14341.0,70.6535,70.7018,70.6438,70.6825,14341.0
2021-06-07 13:55:00,73.17,73.17,73.13,73.14,9693.0,70.6728,70.6728,70.6342,70.6438,9693.0
2021-06-07 14:00:00,73.13,73.21,73.12,73.2,15368.0,70.6342,70.7115,70.6245,70.7018,15368.0
2021-06-07 14:05:00,73.2,73.23,73.17,73.23,8649.0,70.7018,70.7308,70.6728,70.7308,8649.0
2021-06-07 14:10:00,73.21,73.23,73.2,73.21,14741.0,70.7115,70.7308,70.7018,70.7115,14741.0
2021-06-07 14:15:00,73.22,73.22,73.18,73.19,31509.0,70.7211,70.7211,70.6825,70.6921,31509.0
2021-06-07 14:20:00,73.19,73.23,73.18,73.2,11510.0,70.6921,70.7308,70.6825,70.7018,11510.0
2021-06-07 14:25:00,73.19,73.27,73.18,73.27,10578.0,70.6921,70.7694,70.6825,70.7694,10578.0
2021-06-07 14:30:00,73.27,73.27,73.22,73.24,9283.0,70.7694,70.7694,70.7211,70.7404,9283.0
2021-06-07 14:35:00,73.25,73.32,73.24,73.31,10457.0,70.7501,70.8177,70.7404,70.808,10457.0
2021-06-07 14:40:00,73.3,73.32,73.27,73.32,10296.0,70.7984,70.8177,70.7694,70.8177,10296.0
2021-06-07 14:45:00,73.33,73.33,73.29,73.29,9292.0,70.8274,70.8274,70.7887,70.7887,9292.0
2021-06-07 14:50:00,73.29,73.34,73.29,73.34,11732.0,70.7887,70.837,70.7887,70.837,11732.0
2021-06-07 14:55:00,73.33,73.37,73.31,73.31,21857.0,70.8274,70.866,70.808,70.808,21857.0
2021-06-07 15:00:00,73.33,73.4,73.32,73.38,11050.0,70.8274,70.895,70.8177,70.8757,11050.0
2021-06-07 15:05:00,73.38,73.45,73.38,73.44,9669.0,70.8757,70.9433,70.8757,70.9336,9669.0
2021-06-07 15:10:00,73.44,73.45,73.42,73.44,10962.0,70.9336,70.9433,70.9143,70.9336,10962.0
2021-06-07 15:15:00,73.44,73.49,73.43,73.48,16447.0,70.9336,70.9819,70.924,70.9722,16447.0
2021-06-07 15:20:00,73.47,73.5,73.44,73.45,30390.0,70.9626,70.9916,70.9336,70.9433,30390.0
2021-06-07 15:25:00,73.45,73.52,73.45,73.52,32316.0,70.9433,71.0109,70.9433,71.0109,32316.0
2021-06-07 15:30:00,73.51,73.52,73.4,73.41,71329.0,71.0012,71.0109,70.895,70.9046,71329.0
2021-06-07 15:35:00,73.4,73.44,73.37,73.4,75114.0,70.895,70.9336,70.866,70.895,75114.0
2021-06-07 15:40:00,73.4,73.46,73.37,73.42,32059.0,70.895,70.9529,70.866,70.9143,32059.0
2021-06-07 15:45:00,73.41,73.47,73.39,73.47,25502.0,70.9046,70.9626,70.8853,70.9626,25502.0
2021-06-07 15:50:00,73.49,73.51,73.45,73.47,74232.0,70.9819,71.0012,70.9433,70.9626,74232.0
2021-06-07 15:55:00,73.46,73.47,73.39,73.46,91554.0,70.9529,70.9626,70.8853,70.9529,91554.0
2021-06-08 09:30:00,73.83,73.84,73.62,73.65,29448.0,71.3103,71.32,71.1075,71.1364,29448.0
2021-06-08 09:35:00,73.67,73.72,73.55,73.56,42849.0,71.1558,71.2041,71.0399,71.0495,42849.0
2021-06-08 09:40:00,73.55,73.64,73.5,73.56,37468.0,71.0399,71.1268,70.9916,71.0495,37468.0
2021-06-08 09:45:00,73.58,73.61,73.37,73.37,38249.0,71.0688,71.0978,70.866,70.866,38249.0
2021-06-08 09:50:00,73.38,73.48,73.35,73.4,31720.0,70.8757,70.9722,70.8467,70.895,31720.0
2021-06-08 09:55:00,73.38,73.4,73.32,73.4,21278.0,70.8757,70.895,70.8177,70.895,21278.0
2021-06-08 10:00:00,73.42,73.51,73.41,73.48,15410.0,70.9143,71.0012,70.9046,70.9722,15410.0
2021-06-08 10:05:00,73.48,73.49,73.36,73.41,17052.0,70.9722,70.9819,70.8563,70.9046,17052.0
2021-06-08 10:10:00,73.42,73.62,73.42,73.58,16038.0,70.9143,71.1075,70.9143,71.0688,16038.0
2021-06-08 10:15:00,73.59,73.59,73.48,73.49,13138.0,71.0785,71.0785,70.9722,70.9819,13138.0
2021-06-08 10:20:00,73.48,73.7,73.48,73.64,12722.0,70.9722,71.1847,70.9722,71.1268,12722.0
2021-06-08 10:25:00,73.65,73.8,73.62,73.75,12770.0,71.1364,71.2813,71.1075,71.233,12770.0
2021-06-08 10:30:00,73.77,73.84,73.74,73.74,14574.0,71.2523,71.32,71.2234,71.2234,14574.0
2021-06-08 10:35:00,73.73,73.9,73.71,73.88,24560.0,71.2137,71.3779,71.1944,71.3586,24560.0
2021-06-08 10:40:00,73.89,73.93,73.78,73.79,16652.0,71.3683,71.4069,71.262,71.2717,16652.0
2021-06-08 10:45:00,73.81,73.83,73.76,73.78,13137.0,71.291,71.3103,71.2427,71.262,13137.0
2021-06-08 10:50:00,73.79,73.82,73.74,73.77,11587.0,71.2717,71.3006,71.2234,71.2523,11587.0
2021-06-08 10:55:00,73.78,73.8,73.73,73.79,9766.0,71.262,71.2813,71.2137,71.2717,9766.0
2021-06-08 11:00:00,73.81,73.87,73.78,73.84,9338.0,71.291,71.3489,71.262,71.32,9338.0
2021-06-08 11:05:00,73.86,73.86,73.82,73.82,9692.0,71.3393,71.3393,71.3006,71.3006,9692.0
2021-06-08 11:10:00,73.81,73.83,73.63,73.63,14148.0,71.291,71.3103,71.1171,71.1171,14148.0
2021-06-08 11:15:00,73.64,73.7,73.56,73.56,7695.0,71.1268,71.1847,71.0495,71.0495,7695.0
2021-06-08 11:20:00,73.55,73.55,73.41,73.43,14690.0,71.0399,71.0399,70.9046,70.924,14690.0
2021-06-08 11:25:00,73.47,73.51,73.44,73.48,12474.0,70.9626,71.0012,70.9336,70.9722,12474.0
2021-06-08 11:30:00,73.47,73.61,73.47,73.57,6400.0,70.9626,71.0978,70.9626,71.0592,6400.0
2021-06-08 11:35:00,73.56,73.58,73.5,73.57,6634.0,71.0495,71.0688,70.9916,71.0592,6634.0
2021-06-08 11:40:00,73.57,73.68,73.56,73.68,19604.0,71.0592,71.1654,71.0495,71.1654,19604.0
2021-06-08 11:45:00,73.72,73.73,73.67,73.68,15372.0,71.2041,71.2137,71.1558,71.1654,15372.0
2021-06-08 11:50:00,73.67,73.81,73.66,73.76,19658.0,71.1558,71.291,71.1461,71.2427,19658.0
2021-06-08 11:55:00,73.77,73.81,73.75,73.77,14029.0,71.2523,71.291,71.233,71.2523,14029.0
2021-06-08 12:00:00,73.77,73.84,73.73,73.82,44347.0,71.2523,71.32,71.2137,71.3006,44347.0
2021-06-08 12:05:00,73.82,73.89,73.79,73.89,39384.0,71.3006,71.3683,71.2717,71.3683,39384.0
2021-06-08 12:10:00,73.89,73.92,73.83,73.91,109927.0,71.3683,71.3972,71.3103,71.3876,109927.0
2021-06-08 12:15:00,73.92,73.93,73.89,73.89,11194.0,71.3972,71.4069,71.3683,71.3683,11194.0
2021-06-08 12:20:00,73.89,73.9,73.84,73.88,9362.0,71.3683,71.3779,71.32,71.3586,9362.0
2021-06-08 12:25:00,73.88,73.95,73.86,73.93,7447.0,71.3586,71.4262,71.3393,71.4069,7447.0
2021-06-08 12:30:00,73.93,73.93,73.88,73.89,12077.0,71.4069,71.4069,71.3586,71.3683,12077.0
2021-06-08 12:35:00,73.87,73.9,73.87,73.87,6683.0,71.3489,71.3779,71.3489,71.3489,6683.0
2021-06-08 12:40:00,73.88,73.89,73.84,73.87,2700.0,71.3586,71.3683,71.32,71.3489,2700.0
2021-06-08 12:45:00,73.89,73.89,73.83,73.89,9332.0,71.3683,71.3683,71.3103,71.3683,9332.0
2021-06-08 12:50:00,73.88,73.9,73.83,73.85,2337.0,71.3586,71.3779,71.3103,71.3296,2337.0
2021-06-08 12:55:00,73.84,73.86,73.8,73.85,5800.0,71.32,71.3393,71.2813,71.3296,5800.0
2021-06-08 13:00:00,73.83,73.91,73.82,73.91,142366.0,71.3103,71.3876,71.3006,71.3876,142366.0
2021-06-08 13:05:00,73.91,73.92,73.85,73.88,30062.0,71.3876,71.3972,71.3296,71.3586,30062.0
2021-06-08 13:10:00,73.88,73.89,73.85,73.86,9684.0,71.3586,71.3683,71.3296,71.3393,9684.0
2021-06-08 13:15:00,73.86,73.89,73.85,73.89,10135.0,71.3393,71.3683,71.3296,71.3683,10135.0
2021-06-08 13:20:00,73.9,73.91,73.85,73.85,9350.0,71.3779,71.3876,71.3296,71.3296,9350.0
2021-06-08 13:25:00,73.85,73.86,73.8,73.82,6998.0,71.3296,71.3393,71.2813,71.3006,6998.0
2021-06-08 13:30:00,73.82,73.88,73.82,73.86,4642.0,71.3006,71.3586,71.3006,71.3393,4642.0
2021-06-08 13:35:00,73.84,73.89,73.84,73.89,3755.0,71.32,71.3683,71.32,71.3683,3755.0
2021-06-08 13:40:00,73.88,73.92,73.88,73.92,5112.0,71.3586,71.3972,71.3586,71.3972,5112.0
2021-06-08 13:45:00,73.91,73.92,73.86,73.9,3687.0,71.3876,71.3972,71.3393,71.3779,3687.0
2021-06-08 13:50:00,73.91,73.91,73.84,73.85,4600.0,71.3876,71.3876,71.32,71.3296,4600.0
2021-06-08 13:55:00,73.86,73.87,73.83,73.85,20607.0,71.3393,71.3489,71.3103,71.3296,20607.0
2021-06-08 14:00:00,73.84,73.92,73.82,73.92,10951.0,71.32,71.3972,71.3006,71.3972,10951.0
2021-06-08 14:05:00,73.92,73.94,73.91,73.94,10132.0,71.3972,71.4165,71.3876,71.4165,10132.0
2021-06-08 14:10:00,73.94,73.96,73.91,73.93,48476.0,71.4165,71.4359,71.3876,71.4069,48476.0
2021-06-08 14:15:00,73.93,73.95,73.91,73.94,13066.0,71.4069,71.4262,71.3876,71.4165,13066.0
2021-06-08 14:20:00,73.94,73.97,73.94,73.97,15965.0,71.4165,71.4455,71.4165,71.4455,15965.0
2021-06-08 14:25:00,73.97,74.03,73.96,74.03,10577.0,71.4455,71.5035,71.4359,71.5035,10577.0
2021-06-08 14:30:00,74.02,74.02,73.93,73.94,8690.0,71.4938,71.4938,71.4069,71.4165,8690.0
2021-06-08 14:35:00,73.93,73.93,73.9,73.92,8298.0,71.4069,71.4069,71.3779,71.3972,8298.0
2021-06-08 14:40:00,73.92,73.93,73.89,73.91,3600.0,71.3972,71.4069,71.3683,71.3876,3600.0
2021-06-08 14:45:00,73.9,73.92,73.89,73.92,5322.0,71.3779,71.3972,71.3683,71.3972,5322.0
2021-06-08 14:50:00,73.92,73.95,73.9,73.94,4977.0,71.3972,71.4262,71.3779,71.4165,4977.0
2021-06-08 14:55:00,73.95,73.99,73.95,73.98,6009.0,71.4262,71.4648,71.4262,71.4552,6009.0
2021-06-08 15:00:00,73.97,74.05,73.97,74.03,6353.0,71.4455,71.5228,71.4455,71.5035,6353.0
2021-06-08 15:05:00,74.03,74.03,73.94,74.02,66528.0,71.5035,71.5035,71.4165,71.4938,66528.0
2021-06-08 15:10:00,74.02,74.09,74.02,74.09,79386.0,71.4938,71.5614,71.4938,71.5614,79386.0
2021-06-08 15:15:00,74.09,74.1,74.05,74.07,57900.0,71.5614,71.5711,71.5228,71.5421,57900.0
2021-06-08 15:20:00,74.08,74.09,74.02,74.04,15678.0,71.5518,71.5614,71.4938,71.5131,15678.0
2021-06-08 15:25:00,74.03,74.03,73.99,74.01,9775.0,71.5035,71.5035,71.4648,71.4842,9775.0
2021-06-08 15:30:00,74.01,74.04,73.99,74.04,5413.0,71.4842,71.5131,71.4648,71.5131,5413.0
2021-06-08 15:35:00,74.03,74.03,73.98,73.98,11097.0,71.5035,71.5035,71.4552,71.4552,11097.0
2021-06-08 15:40:00,73.99,73.99,73.91,73.95,14666.0,71.4648,71.4648,71.3876,71.4262,14666.0
2021-06-08 15:45:00,73.93,73.94,73.87,73.87,20379.0,71.4069,71.4165,71.3489,71.3489,20379.0
2021-06-08 15:50:00,73.87,73.99,73.86,73.97,30780.0,71.3489,71.4648,71.3393,71.4455,30780.0
2021-06-08 15:55:00,73.95,73.95,73.86,73.9,124797.0,71.4262,71.4262,71.3393,71.3779,124797.0
2021-06-09 09:30:00,74.05,74.09,73.76,73.79,42053.0,71.5228,71.5614,71.2427,71.2717,42053.0
2021-06-09 09:35:00,73.8,73.89,73.72,73.79,36788.0,71.2813,71.3683,71.2041,71.2717,36788.0
2021-06-09 09:40:00,73.81,73.81,73.56,73.6,53294.0,71.291,71.291,71.0495,71.0881,53294.0
2021-06-09 09:45:00,73.62,73.62,73.33,73.36,29415.0,71.1075,71.1075,70.8274,70.8563,29415.0
2021-06-09 09:50:00,73.36,73.47,73.32,73.37,23766.0,70.8563,70.9626,70.8177,70.866,23766.0
2021-06-09 09:55:00,73.35,73.43,73.19,73.22,288890.0,70.8467,70.924,70.6921,70.7211,288890.0
2021-06-09 10:00:00,73.24,73.41,73.24,73.37,50088.0,70.7404,70.9046,70.7404,70.866,50088.0
2021-06-09 10:05:00,73.38,73.44,73.28,73.28,22130.0,70.8757,70.9336,70.7791,70.7791,22130.0
2021-06-09 10:10:00,73.28,73.34,73.23,73.31,12298.0,70.7791,70.837,70.7308,70.808,12298.0
2021-06-09 10:15:00,73.3,73.38,73.29,73.32,32036.0,70.7984,70.8757,70.7887,70.8177,32036.0
2021-06-09 10:20:00,73.32,73.34,73.25,73.27,17778.0,70.8177,70.837,70.7501,70.7694,17778.0
2021-06-09 10:25:00,73.26,73.31,73.22,73.28,19121.0,70.7598,70.808,70.7211,70.7791,19121.0
2021-06-09 10:30:00,73.27,73.42,73.27,73.28,94521.0,70.7694,70.9143,70.7694,70.7791,94521.0
2021-06-09 10:35:00,73.31,73.41,73.3,73.34,17948.0,70.808,70.9046,70.7984,70.837,17948.0
2021-06-09 10:40:00,73.34,73.39,73.28,73.31,7746.0,70.837,70.8853,70.7791,70.808,7746.0
2021-06-09 10:45:00,73.31,73.38,73.3,73.33,11994.0,70.808,70.8757,70.7984,70.8274,11994.0
2021-06-09 10:50:00,73.34,73.38,73.34,73.34,27559.0,70.837,70.8757,70.837,70.837,27559.0
2021-06-09 10:55:00,73.33,73.38,73.27,73.27,13045.0,70.8274,70.8757,70.7694,70.7694,13045.0
2021-06-09 11:00:00,73.27,73.33,73.26,73.32,9138.0,70.7694,70.8274,70.7598,70.8177,9138.0
2021-06-09 11:05:00,73.31,73.31,73.23,73.29,17217.0,70.808,70.808,70.7308,70.7887,17217.0
2021-06-09 11:10:00,73.29,73.35,73.29,73.32,37748.0,70.7887,70.8467,70.7887,70.8177,37748.0
2021-06-09 11:15:00,73.32,73.4,73.31,73.37,48955.0,70.8177,70.895,70.808,70.866,48955.0
2021-06-09 11:20:00,73.37,73.38,73.31,73.33,7760.0,70.866,70.8757,70.808,70.8274,7760.0
2021-06-09 11:25:00,73.34,73.39,73.3,73.39,7909.0,70.837,70.8853,70.7984,70.8853,7909.0
2021-06-09 11:30:00,73.38,73.41,73.34,73.4,7463.0,70.8757,70.9046,70.837,70.895,7463.0
2021-06-09 11:35:00,73.4,73.4,73.35,73.35,9404.0,70.895,70.895,70.8467,70.8467,9404.0
2021-06-09 11:40:00,73.34,73.34,73.28,73.32,4900.0,70.837,70.837,70.7791,70.8177,4900.0
2021-06-09 11:45:00,73.32,73.32,73.29,73.29,4819.0,70.8177,70.8177,70.7887,70.7887,4819.0
2021-06-09 11:50:00,73.3,73.32,73.25,73.25,8852.0,70.7984,70.8177,70.7501,70.7501,8852.0
2021-06-09 11:55:00,73.24,73.24,73.11,73.15,9185.0,70.7404,70.7404,70.6149,70.6535,9185.0
2021-06-09 12:00:00,73.15,73.15,73.09,73.1,12436.0,70.6535,70.6535,70.5956,70.6052,12436.0
2021-06-09 12:05:00,73.1,73.15,73.09,73.15,8599.0,70.6052,70.6535,70.5956,70.6535,8599.0
2021-06-09 12:10:00,73.14,73.17,73.09,73.1,12265.0,70.6438,70.6728,70.5956,70.6052,12265.0
2021-06-09 12:15:00,73.1,73.14,73.07,73.14,11712.0,70.6052,70.6438,70.5762,70.6438,11712.0
2021-06-09 12:20:00,73.13,73.19,73.13,73.17,10128.0,70.6342,70.6921,70.6342,70.6728,10128.0
2021-06-09 12:25:00,73.16,73.16,73.1,73.1,9105.0,70.6632,70.6632,70.6052,70.6052,9105.0
2021-06-09 12:30:00,73.09,73.12,73.03,73.03,9347.0,70.5956,70.6245,70.5376,70.5376,9347.0
2021-06-09 12:35:00,73.04,73.07,73.03,73.03,3945.0,70.5473,70.5762,70.5376,70.5376,3945.0
2021-06-09 12:40:00,73.02,73.08,73.01,73.08,9431.0,70.5279,70.5859,70.5183,70.5859,9431.0
2021-06-09 12:45:00,73.08,73.08,72.96,72.98,11074.0,70.5859,70.5859,70.47,70.4893,11074.0
2021-06-09 12:50:00,72.98,73.01,72.95,72.96,32961.0,70.4893,70.5183,70.4603,70.47,32961.0
2021-06-09 12:55:00,72.97,73.0,72.94,72.98,6892.0,70.4797,70.5086,70.4507,70.4893,6892.0
2021-06-09 13:00:00,72.98,72.99,72.91,72.95,17112.0,70.4893,70.499,70.4217,70.4603,17112.0
2021-06-09 13:05:00,72.95,72.99,72.93,72.98,5746.0,70.4603,70.499,70.441,70.4893,5746.0
2021-06-09 13:10:00,72.97,72.98,72.92,72.92,5045.0,70.4797,70.4893,70.4314,70.4314,5045.0
2021-06-09 13:15:00,72.92,72.99,72.92,72.99,6745.0,70.4314,70.499,70.4314,70.499,6745.0
2021-06-09 13:20:00,73.0,73.01,72.91,72.91,4600.0,70.5086,70.5183,70.4217,70.4217,4600.0
2021-06-09 13:25:00,72.91,72.92,72.88,72.92,6993.0,70.4217,70.4314,70.3927,70.4314,6993.0
2021-06-09 13:30:00,72.91,72.92,72.87,72.91,8954.0,70.4217,70.4314,70.3831,70.4217,8954.0
2021-06-09 13:35:00,72.91,72.93,72.81,72.82,12360.0,70.4217,70.441,70.3251,70.3348,12360.0
2021-06-09 13:40:00,72.83,72.83,72.75,72.81,51537.0,70.3444,70.3444,70.2672,70.3251,51537.0
2021-06-09 13:45:00,72.81,72.86,72.8,72.85,8160.0,70.3251,70.3734,70.3155,70.3637,8160.0
2021-06-09 13:50:00,72.85,72.86,72.83,72.85,12177.0,70.3637,70.3734,70.3444,70.3637,12177.0
2021-06-09 13:55:00,72.85,72.87,72.83,72.86,10255.0,70.3637,70.3831,70.3444,70.3734,10255.0
2021-06-09 14:00:00,72.86,72.97,72.86,72.94,12805.0,70.3734,70.4797,70.3734,70.4507,12805.0
2021-06-09 14:05:00,72.95,72.98,72.94,72.95,14393.0,70.4603,70.4893,70.4507,70.4603,14393.0
2021-06-09 14:10:00,72.94,72.98,72.93,72.93,10870.0,70.4507,70.4893,70.441,70.441,10870.0
2021-06-09 14:15:00,72.95,72.95,72.91,72.93,4849.0,70.4603,70.4603,70.4217,70.441,4849.0
2021-06-09 14:20:00,72.93,72.95,72.86,72.93,82004.0,70.441,70.4603,70.3734,70.441,82004.0
2021-06-09 14:25:00,72.92,72.98,72.92,72.95,10292.0,70.4314,70.4893,70.4314,70.4603,10292.0
2021-06-09 14:30:00,72.94,72.99,72.94,72.99,31876.0,70.4507,70.499,70.4507,70.499,31876.0
2021-06-09 14:35:00,72.98,72.99,72.97,72.98,8319.0,70.4893,70.499,70.4797,70.4893,8319.0
2021-06-09 14:40:00,72.98,73.0,72.97,72.99,6969.0,70.4893,70.5086,70.4797,70.499,6969.0
2021-06-09 14:45:00,72.99,73.01,72.98,73.0,11532.0,70.499,70.5183,70.4893,70.5086,11532.0
2021-06-09 14:50:00,73.02,73.03,72.97,72.97,8932.0,70.5279,70.5376,70.4797,70.4797,8932.0
2021-06-09 14:55:00,72.97,73.02,72.95,73.0,13003.0,70.4797,70.5279,70.4603,70.5086,13003.0
2021-06-09 15:00:00,72.98,73.01,72.96,73.01,5780.0,70.4893,70.5183,70.47,70.5183,5780.0
2021-06-09 15:05:00,73.0,73.03,72.99,73.01,7551.0,70.5086,70.5376,70.499,70.5183,7551.0
2021-06-09 15:10:00,73.02,73.06,72.97,72.98,15614.0,70.5279,70.5666,70.4797,70.4893,15614.0
2021-06-09 15:15:00,72.98,72.98,72.93,72.95,9467.0,70.4893,70.4893,70.441,70.4603,9467.0
2021-06-09 15:20:00,72.94,72.95,72.89,72.9,17730.0,70.4507,70.4603,70.4024,70.412,17730.0
2021-06-09 15:25:00,72.9,72.91,72.84,72.84,14192.0,70.412,70.4217,70.3541,70.3541,14192.0
2021-06-09 15:30:00,72.83,72.93,72.79,72.92,18887.0,70.3444,70.441,70.3058,70.4314,18887.0
2021-06-09 15:35:00,72.92,72.94,72.89,72.93,54704.0,70.4314,70.4507,70.4024,70.441,54704.0
2021-06-09 15:40:00,72.92,72.92,72.83,72.85,21054.0,70.4314,70.4314,70.3444,70.3637,21054.0
2021-06-09 15:45:00,72.84,72.88,72.82,72.87,38356.0,70.3541,70.3927,70.3348,70.3831,38356.0
2021-06-09 15:50:00,72.87,72.89,72.81,72.83,63001.0,70.3831,70.4024,70.3251,70.3444,63001.0
2021-06-09 15:55:00,72.83,72.86,72.8,72.84,98945.0,70.3444,70.3734,70.3155,70.3541,98945.0
2021-06-10 09:30:00,73.4,73.44,73.06,73.19,275376.0,70.895,70.9336,70.5666,70.6921,275376.0
2021-06-10 09:35:00,73.11,73.19,72.95,73.01,91948.0,70.6149,70.6921,70.4603,70.5183,91948.0
2021-06-10 09:40:00,73.02,73.08,72.61,72.71,111162.0,70.5279,70.5859,70.1319,70.2285,111162.0
2021-06-10 09:45:00,72.73,72.74,72.42,72.47,82594.0,70.2478,70.2575,69.9484,69.9967,82594.0
2021-06-10 09:50:00,72.46,72.64,72.41,72.52,217095.0,69.9871,70.1609,69.9388,70.045,217095.0
2021-06-10 09:55:00,72.53,72.54,72.4,72.5,107101.0,70.0547,70.0643,69.9291,70.0257,107101.0
2021-06-10 10:00:00,72.53,72.81,72.49,72.81,441678.0,70.0547,70.3251,70.016,70.3251,441678.0
2021-06-10 10:05:00,72.81,72.89,72.81,72.83,44434.0,70.3251,70.4024,70.3251,70.3444,44434.0
2021-06-10 10:10:00,72.81,72.82,72.57,72.63,25919.0,70.3251,70.3348,70.0933,70.1513,25919.0
2021-06-10 10:15:00,72.63,72.73,72.51,72.54,35028.0,70.1513,70.2478,70.0353,70.0643,35028.0
2021-06-10 10:20:00,72.55,72.55,72.29,72.39,224132.0,70.074,70.074,69.8229,69.9194,224132.0
2021-06-10 10:25:00,72.39,72.46,72.39,72.44,14822.0,69.9194,69.9871,69.9194,69.9677,14822.0
2021-06-10 10:30:00,72.44,72.47,72.3,72.33,110480.0,69.9677,69.9967,69.8325,69.8615,110480.0
2021-06-10 10:35:00,72.32,72.36,72.26,72.26,42100.0,69.8518,69.8905,69.7939,69.7939,42100.0
2021-06-10 10:40:00,72.26,72.32,72.18,72.19,79216.0,69.7939,69.8518,69.7166,69.7263,79216.0
2021-06-10 10:45:00,72.19,72.23,72.15,72.22,34143.0,69.7263,69.7649,69.6876,69.7552,34143.0
2021-06-10 10:50:00,72.21,72.23,72.05,72.05,62590.0,69.7456,69.7649,69.591,69.591,62590.0
2021-06-10 10:55:00,72.04,72.11,71.96,72.09,123097.0,69.5814,69.649,69.5041,69.6297,123097.0
2021-06-10 11:00:00,72.1,72.16,72.09,72.14,153690.0,69.6393,69.6973,69.6297,69.678,153690.0
2021-06-10 11:05:00,72.14,72.19,72.07,72.15,20826.0,69.678,69.7263,69.6104,69.6876,20826.0
2021-06-10 11:10:00,72.14,72.19,72.1,72.13,14557.0,69.678,69.7263,69.6393,69.6683,14557.0
2021-06-10 11:15:00,72.14,72.19,72.12,72.15,147002.0,69.678,69.7263,69.6587,69.6876,147002.0
2021-06-10 11:20:00,72.13,72.15,72.1,72.11,13386.0,69.6683,69.6876,69.6393,69.649,13386.0
2021-06-10 11:25:00,72.12,72.13,72.06,72.11,18683.0,69.6587,69.6683,69.6007,69.649,18683.0
2021-06-10 11:30:00,72.09,72.11,72.06,72.07,15510.0,69.6297,69.649,69.6007,69.6104,15510.0
2021-06-10 11:35:00,72.07,72.12,72.05,72.11,10330.0,69.6104,69.6587,69.591,69.649,10330.0
2021-06-10 11:40:00,72.11,72.12,72.02,72.06,16797.0,69.649,69.6587,69.5621,69.6007,16797.0
2021-06-10 11:45:00,72.08,72.16,72.08,72.16,9199.0,69.62,69.6973,69.62,69.6973,9199.0
2021-06-10 11:50:00,72.17,72.23,72.12,72.12,14144.0,69.707,69.7649,69.6587,69.6587,14144.0
2021-06-10 11:55:00,72.12,72.2,72.11,72.2,9494.0,69.6587,69.7359,69.649,69.7359,9494.0
2021-06-10 12:00:00,72.21,72.25,72.18,72.19,14990.0,69.7456,69.7842,69.7166,69.7263,14990.0
2021-06-10 12:05:00,72.19,72.21,72.12,72.14,8500.0,69.7263,69.7456,69.6587,69.678,8500.0
2021-06-10 12:10:00,72.17,72.21,72.13,72.14,23164.0,69.707,69.7456,69.6683,69.678,23164.0
2021-06-10 12:15:00,72.16,72.21,72.15,72.16,12966.0,69.6973,69.7456,69.6876,69.6973,12966.0
2021-06-10 12:20:00,72.16,72.17,72.14,72.17,11210.0,69.6973,69.707,69.678,69.707,11210.0
2021-06-10 12:25:00,72.17,72.18,72.14,72.17,10926.0,69.707,69.7166,69.678,69.707,10926.0
2021-06-10 12:30:00,72.18,72.23,72.18,72.23,28937.0,69.7166,69.7649,69.7166,69.7649,28937.0
2021-06-10 12:35:00,72.23,72.32,72.23,72.31,9025.0,69.7649,69.8518,69.7649,69.8422,9025.0
2021-06-10 12:40:00,72.33,72.41,72.28,72.41,114599.0,69.8615,69.9388,69.8132,69.9388,114599.0
2021-06-10 12:45:00,72.4,72.41,72.32,72.39,51584.0,69.9291,69.9388,69.8518,69.9194,51584.0
2021-06-10 12:50:00,72.4,72.4,72.31,72.33,4101.0,69.9291,69.9291,69.8422,69.8615,4101.0
2021-06-10 12:55:00,72.34,72.38,72.3,72.3,12876.0,69.8712,69.9098,69.8325,69.8325,12876.0
2021-06-10 13:00:00,72.3,72.35,72.29,72.34,14933.0,69.8325,69.8808,69.8229,69.8712,14933.0
2021-06-10 13:05:00,72.34,72.38,72.34,72.37,6981.0,69.8712,69.9098,69.8712,69.9001,6981.0
2021-06-10 13:10:00,72.38,72.38,72.36,72.37,4414.0,69.9098,69.9098,69.8905,69.9001,4414.0
2021-06-10 13:15:00,72.38,72.41,72.33,72.34,35346.0,69.9098,69.9388,69.8615,69.8712,35346.0
2021-06-10 13:20:00,72.34,72.35,72.3,72.31,6088.0,69.8712,69.8808,69.8325,69.8422,6088.0
2021-06-10 13:25:00,72.3,72.3,72.2,72.25,9230.0,69.8325,69.8325,69.7359,69.7842,9230.0
2021-06-10 13:30:00,72.26,72.26,72.22,72.23,9607.0,69.7939,69.7939,69.7552,69.7649,9607.0
2021-06-10 13:35:00,72.23,72.3,72.23,72.25,9826.0,69.7649,69.8325,69.7649,69.7842,9826.0
2021-06-10 13:40:00,72.27,72.27,72.23,72.25,10627.0,69.8035,69.8035,69.7649,69.7842,10627.0
2021-06-10 13:45:00,72.25,72.31,72.24,72.25,13465.0,69.7842,69.8422,69.7746,69.7842,13465.0
2021-06-10 13:50:00,72.25,72.25,72.18,72.21,17935.0,69.7842,69.7842,69.7166,69.7456,17935.0
2021-06-10 13:55:00,72.2,72.21,72.13,72.13,22170.0,69.7359,69.7456,69.6683,69.6683,22170.0
2021-06-10 14:00:00,72.14,72.14,72.1,72.12,11296.0,69.678,69.678,69.6393,69.6587,11296.0
2021-06-10 14:05:00,72.11,72.13,72.09,72.11,14964.0,69.649,69.6683,69.6297,69.649,14964.0
2021-06-10 14:10:00,72.1,72.11,72.06,72.06,8143.0,69.6393,69.649,69.6007,69.6007,8143.0
2021-06-10 14:15:00,72.07,72.08,72.05,72.08,9282.0,69.6104,69.62,69.591,69.62,9282.0
2021-06-10 14:20:00,72.08,72.08,71.97,71.99,11509.0,69.62,69.62,69.5138,69.5331,11509.0
2021-06-10 14:25:00,71.98,72.01,71.93,71.97,16475.0,69.5234,69.5524,69.4751,69.5138,16475.0
2021-06-10 14:30:00,71.98,72.01,71.96,71.98,11507.0,69.5234,69.5524,69.5041,69.5234,11507.0
2021-06-10 14:35:00,71.98,72.01,71.97,71.97,6986.0,69.5234,69.5524,69.5138,69.5138,6986.0
2021-06-10 14:40:00,71.96,71.99,71.93,71.97,12227.0,69.5041,69.5331,69.4751,69.5138,12227.0
2021-06-10 14:45:00,71.95,72.0,71.92,71.98,11012.0,69.4945,69.5428,69.4655,69.5234,11012.0
2021-06-10 14:50:00,71.98,72.0,71.95,71.97,12814.0,69.5234,69.5428,69.4945,69.5138,12814.0
2021-06-10 14:55:00,71.97,72.02,71.96,71.97,32105.0,69.5138,69.5621,69.5041,69.5138,32105.0
2021-06-10 15:00:00,71.97,72.01,71.94,71.96,10684.0,69.5138,69.5524,69.4848,69.5041,10684.0
2021-06-10 15:05:00,71.96,71.97,71.92,71.94,19574.0,69.5041,69.5138,69.4655,69.4848,19574.0
2021-06-10 15:10:00,71.94,71.99,71.93,71.98,22125.0,69.4848,69.5331,69.4751,69.5234,22125.0
2021-06-10 15:15:00,71.99,72.06,71.98,72.04,26100.0,69.5331,69.6007,69.5234,69.5814,26100.0
2021-06-10 15:20:00,72.04,72.05,71.98,71.98,36751.0,69.5814,69.591,69.5234,69.5234,36751.0
2021-06-10 15:25:00,71.98,72.05,71.92,72.03,55935.0,69.5234,69.591,69.4655,69.5717,55935.0
2021-06-10 15:30:00,72.03,72.09,72.0,72.06,29129.0,69.5717,69.6297,69.5428,69.6007,29129.0
2021-06-10 15:35:00,72.06,72.15,72.04,72.12,28609.0,69.6007,69.6876,69.5814,69.6587,28609.0
2021-06-10 15:40:00,72.11,72.12,72.04,72.08,29983.0,69.649,69.6587,69.5814,69.62,29983.0
2021-06-10 15:45:00,72.08,72.09,72.01,72.03,50981.0,69.62,69.6297,69.5524,69.5717,50981.0
2021-06-10 15:50:00,72.04,72.08,72.02,72.03,54536.0,69.5814,69.62,69.5621,69.5717,54536.0
2021-06-10 15:55:00,72.03,72.07,71.98,71.98,176572.0,69.5717,69.6104,69.5234,69.5234,176572.0
2021-06-11 09:30:00,72.15,72.77,72.15,72.72,56267.0,69.6876,70.2865,69.6876,70.2382,56267.0
2021-06-11 09:35:00,72.73,72.91,72.73,72.9,48143.0,70.2478,70.4217,70.2478,70.412,48143.0
2021-06-11 09:40:00,72.91,72.96,72.65,72.68,31759.0,70.4217,70.47,70.1706,70.1995,31759.0
2021-06-11 09:45:00,72.66,72.71,72.6,72.6,13269.0,70.1802,70.2285,70.1223,70.1223,13269.0
2021-06-11 09:50:00,72.57,72.59,72.51,72.52,13766.0,70.0933,70.1126,70.0353,70.045,13766.0
2021-06-11 09:55:00,72.52,72.55,72.47,72.5,10121.0,70.045,70.074,69.9967,70.0257,10121.0
2021-06-11 10:00:00,72.49,72.63,72.43,72.53,10675.0,70.016,70.1513,69.9581,70.0547,10675.0
2021-06-11 10:05:00,72.5,72.54,72.43,72.5,9310.0,70.0257,70.0643,69.9581,70.0257,9310.0
2021-06-11 10:10:00,72.5,72.51,72.42,72.44,18229.0,70.0257,70.0353,69.9484,69.9677,18229.0
2021-06-11 10:15:00,72.43,72.49,72.41,72.42,25929.0,69.9581,70.016,69.9388,69.9484,25929.0
2021-06-11 10:20:00,72.41,72.41,72.33,72.36,18617.0,69.9388,69.9388,69.8615,69.8905,18617.0
2021-06-11 10:25:00,72.34,72.39,72.32,72.37,6021.0,69.8712,69.9194,69.8518,69.9001,6021.0
2021-06-11 10:30:00,72.36,72.41,72.33,72.36,57232.0,69.8905,69.9388,69.8615,69.8905,57232.0
2021-06-11 10:35:00,72.37,72.37,72.27,72.28,20156.0,69.9001,69.9001,69.8035,69.8132,20156.0
2021-06-11 10:40:00,72.29,72.32,72.22,72.22,14072.0,69.8229,69.8518,69.7552,69.7552,14072.0
2021-06-11 10:45:00,72.24,72.32,72.2,72.22,19790.0,69.7746,69.8518,69.7359,69.7552,19790.0
2021-06-11 10:50:00,72.23,72.25,72.17,72.19,9548.0,69.7649,69.7842,69.707,69.7263,9548.0
2021-06-11 10:55:00,72.19,72.27,72.18,72.19,12637.0,69.7263,69.8035,69.7166,69.7263,12637.0
2021-06-11 11:00:00,72.18,72.21,72.17,72.19,8790.0,69.7166,69.7456,69.707,69.7263,8790.0
2021-06-11 11:05:00,72.19,72.32,72.18,72.32,18164.0,69.7263,69.8518,69.7166,69.8518,18164.0
2021-06-11 11:10:00,72.31,72.31,72.27,72.29,3909.0,69.8422,69.8422,69.8035,69.8229,3909.0
2021-06-11 11:15:00,72.3,72.35,72.3,72.3,6126.0,69.8325,69.8808,69.8325,69.8325,6126.0
2021-06-11 11:20:00,72.3,72.32,72.26,72.27,7055.0,69.8325,69.8518,69.7939,69.8035,7055.0
2021-06-11 11:25:00,72.27,72.31,72.24,72.27,14249.0,69.8035,69.8422,69.7746,69.8035,14249.0
2021-06-11 11:30:00,72.27,72.27,72.23,72.26,15033.0,69.8035,69.8035,69.7649,69.7939,15033.0
2021-06-11 11:35:00,72.26,72.32,72.26,72.28,9845.0,69.7939,69.8518,69.7939,69.8132,9845.0
2021-06-11 11:40:00,72.26,72.27,72.23,72.27,27374.0,69.7939,69.8035,69.7649,69.8035,27374.0
2021-06-11 11:45:00,72.28,72.3,72.27,72.3,32048.0,69.8132,69.8325,69.8035,69.8325,32048.0
2021-06-11 11:50:00,72.3,72.33,72.29,72.33,72686.0,69.8325,69.8615,69.8229,69.8615,72686.0
2021-06-11 11:55:00,72.32,72.32,72.28,72.3,7926.0,69.8518,69.8518,69.8132,69.8325,7926.0
2021-06-11 12:00:00,72.3,72.36,72.3,72.34,2825.0,69.8325,69.8905,69.8325,69.8712,2825.0
2021-06-11 12:05:00,72.35,72.36,72.28,72.28,3813.0,69.8808,69.8905,69.8132,69.8132,3813.0
2021-06-11 12:10:00,72.29,72.3,72.27,72.27,2200.0,69.8229,69.8325,69.8035,69.8035,2200.0
2021-06-11 12:15:00,72.28,72.28,72.21,72.23,4616.0,69.8132,69.8132,69.7456,69.7649,4616.0
2021-06-11 12:20:00,72.23,72.24,72.12,72.14,4808.0,69.7649,69.7746,69.6587,69.678,4808.0
2021-06-11 12:25:00,72.14,72.16,72.11,72.13,4094.0,69.678,69.6973,69.649,69.6683,4094.0
2021-06-11 12:30:00,72.13,72.2,72.12,72.2,9508.0,69.6683,69.7359,69.6587,69.7359,9508.0
2021-06-11 12:35:00,72.21,72.21,72.17,72.17,4014.0,69.7456,69.7456,69.707,69.707,4014.0
2021-06-11 12:40:00,72.18,72.22,72.16,72.22,2300.0,69.7166,69.7552,69.6973,69.7552,2300.0
2021-06-11 12:45:00,72.23,72.27,72.2,72.27,4931.0,69.7649,69.8035,69.7359,69.8035,4931.0
2021-06-11 12:50:00,72.27,72.29,72.24,72.29,2250.0,69.8035,69.8229,69.7746,69.8229,2250.0
2021-06-11 12:55:00,72.3,72.37,72.29,72.36,2800.0,69.8325,69.9001,69.8229,69.8905,2800.0
2021-06-11 13:00:00,72.35,72.35,72.32,72.34,6543.0,69.8808,69.8808,69.8518,69.8712,6543.0
2021-06-11 13:05:00,72.35,72.4,72.32,72.39,4266.0,69.8808,69.9291,69.8518,69.9194,4266.0
2021-06-11 13:10:00,72.39,72.39,72.33,72.38,4754.0,69.9194,69.9194,69.8615,69.9098,4754.0
2021-06-11 13:15:00,72.38,72.38,72.33,72.34,6700.0,69.9098,69.9098,69.8615,69.8712,6700.0
2021-06-11 13:20:00,72.35,72.37,72.35,72.36,5890.0,69.8808,69.9001,69.8808,69.8905,5890.0
2021-06-11 13:25:00,72.36,72.36,72.32,72.32,6335.0,69.8905,69.8905,69.8518,69.8518,6335.0
2021-06-11 13:30:00,72.32,72.34,72.3,72.32,4799.0,69.8518,69.8712,69.8325,69.8518,4799.0
2021-06-11 13:35:00,72.33,72.36,72.32,72.36,6391.0,69.8615,69.8905,69.8518,69.8905,6391.0
2021-06-11 13:40:00,72.36,72.37,72.3,72.3,5808.0,69.8905,69.9001,69.8325,69.8325,5808.0
2021-06-11 13:45:00,72.31,72.36,72.31,72.35,125941.0,69.8422,69.8905,69.8422,69.8808,125941.0
2021-06-11 13:50:00,72.34,72.37,72.3,72.36,31188.0,69.8712,69.9001,69.8325,69.8905,31188.0
2021-06-11 13:55:00,72.37,72.4,72.36,72.38,6092.0,69.9001,69.9291,69.8905,69.9098,6092.0
2021-06-11 14:00:00,72.38,72.46,72.38,72.41,38302.0,69.9098,69.9871,69.9098,69.9388,38302.0
2021-06-11 14:05:00,72.43,72.47,72.42,72.47,11708.0,69.9581,69.9967,69.9484,69.9967,11708.0
2021-06-11 14:10:00,72.48,72.48,72.43,72.44,4975.0,70.0064,70.0064,69.9581,69.9677,4975.0
2021-06-11 14:15:00,72.44,72.45,72.4,72.41,8634.0,69.9677,69.9774,69.9291,69.9388,8634.0
2021-06-11 14:20:00,72.44,72.46,72.43,72.44,10773.0,69.9677,69.9871,69.9581,69.9677,10773.0
2021-06-11 14:25:00,72.45,72.51,72.45,72.49,147404.0,69.9774,70.0353,69.9774,70.016,147404.0
2021-06-11 14:30:00,72.5,72.52,72.48,72.5,49245.0,70.0257,70.045,70.0064,70.0257,49245.0
2021-06-11 14:35:00,72.5,72.51,72.46,72.46,10329.0,70.0257,70.0353,69.9871,69.9871,10329.0
2021-06-11 14:40:00,72.47,72.48,72.42,72.43,16712.0,69.9967,70.0064,69.9484,69.9581,16712.0
2021-06-11 14:45:00,72.43,72.47,72.43,72.46,14361.0,69.9581,69.9967,69.9581,69.9871,14361.0
2021-06-11 14:50:00,72.45,72.49,72.43,72.48,12770.0,69.9774,70.016,69.9581,70.0064,12770.0
2021-06-11 14:55:00,72.49,72.52,72.47,72.5,19975.0,70.016,70.045,69.9967,70.0257,19975.0
2021-06-11 15:00:00,72.5,72.51,72.46,72.46,15368.0,70.0257,70.0353,69.9871,69.9871,15368.0
2021-06-11 15:05:00,72.45,72.46,72.42,72.44,14369.0,69.9774,69.9871,69.9484,69.9677,14369.0
2021-06-11 15:10:00,72.44,72.45,72.41,72.41,19193.0,69.9677,69.9774,69.9388,69.9388,19193.0
2021-06-11 15:15:00,72.41,72.44,72.37,72.39,58956.0,69.9388,69.9677,69.9001,69.9194,58956.0
2021-06-11 15:20:00,72.38,72.41,72.36,72.36,21348.0,69.9098,69.9388,69.8905,69.8905,21348.0
2021-06-11 15:25:00,72.36,72.42,72.36,72.41,22878.0,69.8905,69.9484,69.8905,69.9388,22878.0
2021-06-11 15:30:00,72.41,72.44,72.39,72.42,24309.0,69.9388,69.9677,69.9194,69.9484,24309.0
2021-06-11 15:35:00,72.42,72.49,72.42,72.44,30611.0,69.9484,70.016,69.9484,69.9677,30611.0
2021-06-11 15:40:00,72.44,72.44,72.37,72.43,36313.0,69.9677,69.9677,69.9001,69.9581,36313.0
2021-06-11 15:45:00,72.44,72.48,72.43,72.44,34545.0,69.9677,70.0064,69.9581,69.9677,34545.0
2021-06-11 15:50:00,72.45,72.54,72.45,72.53,68924.0,69.9774,70.0643,69.9774,70.0547,68924.0
2021-06-11 15:55:00,72.53,72.58,72.52,72.57,70198.0,70.0547,70.103,70.045,70.0933,70198.0
2021-06-14 09:30:00,72.47,72.57,72.35,72.4,26582.0,69.9967,70.0933,69.8808,69.9291,26582.0
2021-06-14 09:35:00,72.38,72.46,72.31,72.36,21471.0,69.9098,69.9871,69.8422,69.8905,21471.0
2021-06-14 09:40:00,72.36,72.49,72.32,72.48,27191.0,69.8905,70.016,69.8518,70.0064,27191.0
2021-06-14 09:45:00,72.47,72.58,72.42,72.46,31221.0,69.9967,70.103,69.9484,69.9871,31221.0
2021-06-14 09:50:00,72.46,72.5,72.37,72.4,128957.0,69.9871,70.0257,69.9001,69.9291,128957.0
2021-06-14 09:55:00,72.39,72.45,72.26,72.29,40550.0,69.9194,69.9774,69.7939,69.8229,40550.0
2021-06-14 10:00:00,72.31,72.33,72.23,72.24,22230.0,69.8422,69.8615,69.7649,69.7746,22230.0
2021-06-14 10:05:00,72.26,72.3,72.21,72.28,12567.0,69.7939,69.8325,69.7456,69.8132,12567.0
2021-06-14 10:10:00,72.26,72.27,72.15,72.17,23889.0,69.7939,69.8035,69.6876,69.707,23889.0
2021-06-14 10:15:00,72.16,72.23,72.13,72.21,9564.0,69.6973,69.7649,69.6683,69.7456,9564.0
2021-06-14 10:20:00,72.22,72.25,72.18,72.21,10976.0,69.7552,69.7842,69.7166,69.7456,10976.0
2021-06-14 10:25:00,72.2,72.23,72.14,72.17,21736.0,69.7359,69.7649,69.678,69.707,21736.0
2021-06-14 10:30:00,72.17,72.17,72.05,72.05,80765.0,69.707,69.707,69.591,69.591,80765.0
2021-06-14 10:35:00,72.05,72.05,71.94,72.0,47999.0,69.591,69.591,69.4848,69.5428,47999.0
2021-06-14 10:40:00,72.0,72.04,71.96,72.02,36721.0,69.5428,69.5814,69.5041,69.5621,36721.0
2021-06-14 10:45:00,72.03,72.05,71.93,71.94,18753.0,69.5717,69.591,69.4751,69.4848,18753.0
2021-06-14 10:50:00,71.93,72.01,71.91,72.0,42655.0,69.4751,69.5524,69.4558,69.5428,42655.0
2021-06-14 10:55:00,72.0,72.02,71.9,71.91,35281.0,69.5428,69.5621,69.4462,69.4558,35281.0
2021-06-14 11:00:00,71.91,71.91,71.84,71.88,53017.0,69.4558,69.4558,69.3882,69.4269,53017.0
2021-06-14 11:05:00,71.89,71.89,71.76,71.84,31373.0,69.4365,69.4365,69.3109,69.3882,31373.0
2021-06-14 11:10:00,71.83,71.83,71.79,71.8,18916.0,69.3786,69.3786,69.3399,69.3496,18916.0
2021-06-14 11:15:00,71.8,71.8,71.71,71.73,26371.0,69.3496,69.3496,69.2627,69.282,26371.0
2021-06-14 11:20:00,71.74,71.75,71.69,71.72,35931.0,69.2916,69.3013,69.2433,69.2723,35931.0
2021-06-14 11:25:00,71.73,71.74,71.6,71.66,186958.0,69.282,69.2916,69.1564,69.2144,186958.0
2021-06-14 11:30:00,71.66,71.68,71.54,71.59,38075.0,69.2144,69.2337,69.0985,69.1467,38075.0
2021-06-14 11:35:00,71.59,71.65,71.55,71.6,59671.0,69.1467,69.2047,69.1081,69.1564,59671.0
2021-06-14 11:40:00,71.6,71.63,71.56,71.57,52387.0,69.1564,69.1854,69.1178,69.1274,52387.0
2021-06-14 11:45:00,71.57,71.61,71.55,71.6,28443.0,69.1274,69.1661,69.1081,69.1564,28443.0
2021-06-14 11:50:00,71.59,71.6,71.54,71.55,48932.0,69.1467,69.1564,69.0985,69.1081,48932.0
2021-06-14 11:55:00,71.55,71.58,71.53,71.57,24582.0,69.1081,69.1371,69.0888,69.1274,24582.0
2021-06-14 12:00:00,71.58,71.58,71.55,71.57,20904.0,69.1371,69.1371,69.1081,69.1274,20904.0
2021-06-14 12:05:00,71.56,71.59,71.54,71.59,28573.0,69.1178,69.1467,69.0985,69.1467,28573.0
2021-06-14 12:10:00,71.59,71.6,71.55,71.56,20239.0,69.1467,69.1564,69.1081,69.1178,20239.0
2021-06-14 12:15:00,71.55,71.58,71.5,71.51,15657.0,69.1081,69.1371,69.0598,69.0695,15657.0
2021-06-14 12:20:00,71.51,71.51,71.47,71.49,31541.0,69.0695,69.0695,69.0308,69.0502,31541.0
2021-06-14 12:25:00,71.48,71.5,71.44,71.48,26346.0,69.0405,69.0598,69.0019,69.0405,26346.0
2021-06-14 12:30:00,71.48,71.48,71.37,71.39,23814.0,69.0405,69.0405,68.9343,68.9536,23814.0
2021-06-14 12:35:00,71.39,71.42,71.37,71.38,34170.0,68.9536,68.9825,68.9343,68.9439,34170.0
2021-06-14 12:40:00,71.38,71.38,71.29,71.3,35785.0,68.9439,68.9439,68.857,68.8666,35785.0
2021-06-14 12:45:00,71.29,71.36,71.28,71.31,27663.0,68.857,68.9246,68.8473,68.8763,27663.0
2021-06-14 12:50:00,71.32,71.36,71.31,71.34,25007.0,68.886,68.9246,68.8763,68.9053,25007.0
2021-06-14 12:55:00,71.35,71.39,71.34,71.37,26105.0,68.9149,68.9536,68.9053,68.9343,26105.0
2021-06-14 13:00:00,71.36,71.37,71.33,71.34,22855.0,68.9246,68.9343,68.8956,68.9053,22855.0
2021-06-14 13:05:00,71.32,71.34,71.27,71.27,13174.0,68.886,68.9053,68.8377,68.8377,13174.0
2021-06-14 13:10:00,71.26,71.28,71.23,71.26,81530.0,68.828,68.8473,68.799,68.828,81530.0
2021-06-14 13:15:00,71.26,71.26,71.21,71.24,31262.0,68.828,68.828,68.7797,68.8087,31262.0
2021-06-14 13:20:00,71.24,71.28,71.21,71.26,23907.0,68.8087,68.8473,68.7797,68.828,23907.0
2021-06-14 13:25:00,71.26,71.32,71.25,71.3,16071.0,68.828,68.886,68.8184,68.8666,16071.0
2021-06-14 13:30:00,71.31,71.34,71.31,71.33,15652.0,68.8763,68.9053,68.8763,68.8956,15652.0
2021-06-14 13:35:00,71.33,71.36,71.31,71.33,8773.0,68.8956,68.9246,68.8763,68.8956,8773.0
2021-06-14 13:40:00,71.34,71.37,71.3,71.3,5659.0,68.9053,68.9343,68.8666,68.8666,5659.0
2021-06-14 13:45:00,71.31,71.32,71.26,71.3,14435.0,68.8763,68.886,68.828,68.8666,14435.0
2021-06-14 13:50:00,71.29,71.32,71.28,71.29,13702.0,68.857,68.886,68.8473,68.857,13702.0
2021-06-14 13:55:00,71.29,71.29,71.21,71.23,13507.0,68.857,68.857,68.7797,68.799,13507.0
2021-06-14 14:00:00,71.23,71.26,71.21,71.26,9908.0,68.799,68.828,68.7797,68.828,9908.0
2021-06-14 14:05:00,71.25,71.27,71.21,71.21,10578.0,68.8184,68.8377,68.7797,68.7797,10578.0
2021-06-14 14:10:00,71.22,71.25,71.19,71.2,26688.0,68.7894,68.8184,68.7604,68.7701,26688.0
2021-06-14 14:15:00,71.2,71.22,71.17,71.17,24367.0,68.7701,68.7894,68.7411,68.7411,24367.0
2021-06-14 14:20:00,71.17,71.19,71.15,71.19,20627.0,68.7411,68.7604,68.7218,68.7604,20627.0
2021-06-14 14:25:00,71.18,71.25,71.18,71.24,24959.0,68.7507,68.8184,68.7507,68.8087,24959.0
2021-06-14 14:30:00,71.25,71.25,71.2,71.22,39279.0,68.8184,68.8184,68.7701,68.7894,39279.0
2021-06-14 14:35:00,71.21,71.28,71.2,71.28,21426.0,68.7797,68.8473,68.7701,68.8473,21426.0
2021-06-14 14:40:00,71.28,71.3,71.25,71.28,26013.0,68.8473,68.8666,68.8184,68.8473,26013.0
2021-06-14 14:45:00,71.28,71.3,71.25,71.29,40653.0,68.8473,68.8666,68.8184,68.857,40653.0
2021-06-14 14:50:00,71.29,71.31,71.26,71.3,36343.0,68.857,68.8763,68.828,68.8666,36343.0
2021-06-14 14:55:00,71.3,71.35,71.29,71.35,34756.0,68.8666,68.9149,68.857,68.9149,34756.0
2021-06-14 15:00:00,71.34,71.37,71.33,71.35,11741.0,68.9053,68.9343,68.8956,68.9149,11741.0
2021-06-14 15:05:00,71.34,71.36,71.3,71.33,12151.0,68.9053,68.9246,68.8666,68.8956,12151.0
2021-06-14 15:10:00,71.33,71.35,71.3,71.35,13058.0,68.8956,68.9149,68.8666,68.9149,13058.0
2021-06-14 15:15:00,71.34,71.36,71.32,71.32,16580.0,68.9053,68.9246,68.886,68.886,16580.0
2021-06-14 15:20:00,71.32,71.41,71.32,71.41,17505.0,68.886,68.9729,68.886,68.9729,17505.0
2021-06-14 15:25:00,71.42,71.42,71.34,71.37,26290.0,68.9825,68.9825,68.9053,68.9343,26290.0
2021-06-14 15:30:00,71.37,71.46,71.37,71.44,25255.0,68.9343,69.0212,68.9343,69.0019,25255.0
2021-06-14 15:35:00,71.44,71.5,71.43,71.49,27651.0,69.0019,69.0598,68.9922,69.0502,27651.0
2021-06-14 15:40:00,71.5,71.5,71.44,71.48,29205.0,69.0598,69.0598,69.0019,69.0405,29205.0
2021-06-14 15:45:00,71.48,71.53,71.47,71.5,49073.0,69.0405,69.0888,69.0308,69.0598,49073.0
2021-06-14 15:50:00,71.5,71.55,71.46,71.52,58363.0,69.0598,69.1081,69.0212,69.0791,58363.0
2021-06-14 15:55:00,71.52,71.58,71.51,71.58,183794.0,69.0791,69.1371,69.0695,69.1371,183794.0
2021-06-15 09:30:00,71.5,71.66,71.45,71.61,54709.0,69.0598,69.2144,69.0115,69.1661,54709.0
2021-06-15 09:35:00,71.6,71.83,71.52,71.62,27129.0,69.1564,69.3786,69.0791,69.1757,27129.0
2021-06-15 09:40:00,71.61,71.67,71.38,71.42,17993.0,69.1661,69.224,68.9439,68.9825,17993.0
2021-06-15 09:45:00,71.42,71.44,71.25,71.25,30443.0,68.9825,69.0019,68.8184,68.8184,30443.0
2021-06-15 09:50:00,71.25,71.28,71.18,71.25,45505.0,68.8184,68.8473,68.7507,68.8184,45505.0
2021-06-15 09:55:00,71.27,71.44,71.26,71.43,29202.0,68.8377,69.0019,68.828,68.9922,29202.0
2021-06-15 10:00:00,71.42,71.57,71.36,71.55,69883.0,68.9825,69.1274,68.9246,69.1081,69883.0
2021-06-15 10:05:00,71.56,71.56,71.44,71.47,31097.0,69.1178,69.1178,69.0019,69.0308,31097.0
2021-06-15 10:10:00,71.45,71.56,71.41,71.56,30129.0,69.0115,69.1178,68.9729,69.1178,30129.0
2021-06-15 10:15:00,71.56,71.68,71.53,71.53,34873.0,69.1178,69.2337,69.0888,69.0888,34873.0
2021-06-15 10:20:00,71.51,71.64,71.5,71.64,22053.0,69.0695,69.195,69.0598,69.195,22053.0
2021-06-15 10:25:00,71.63,71.63,71.52,71.6,16684.0,69.1854,69.1854,69.0791,69.1564,16684.0
2021-06-15 10:30:00,71.59,71.59,71.43,71.48,12943.0,69.1467,69.1467,68.9922,69.0405,12943.0
2021-06-15 10:35:00,71.46,71.51,71.44,71.44,14681.0,69.0212,69.0695,69.0019,69.0019,14681.0
2021-06-15 10:40:00,71.47,71.56,71.44,71.53,33986.0,69.0308,69.1178,69.0019,69.0888,33986.0
2021-06-15 10:45:00,71.53,71.54,71.39,71.43,9066.0,69.0888,69.0985,68.9536,68.9922,9066.0
2021-06-15 10:50:00,71.44,71.54,71.43,71.49,12224.0,69.0019,69.0985,68.9922,69.0502,12224.0
2021-06-15 10:55:00,71.5,71.52,71.47,71.51,7986.0,69.0598,69.0791,69.0308,69.0695,7986.0
2021-06-15 11:00:00,71.51,71.51,71.4,71.43,13149.0,69.0695,69.0695,68.9632,68.9922,13149.0
2021-06-15 11:05:00,71.44,71.52,71.44,71.51,9407.0,69.0019,69.0791,69.0019,69.0695,9407.0
2021-06-15 11:10:00,71.52,71.64,71.51,71.63,8905.0,69.0791,69.195,69.0695,69.1854,8905.0
2021-06-15 11:15:00,71.62,71.65,71.58,71.64,11909.0,69.1757,69.2047,69.1371,69.195,11909.0
2021-06-15 11:20:00,71.63,71.66,71.6,71.62,14251.0,69.1854,69.2144,69.1564,69.1757,14251.0
2021-06-15 11:25:00,71.61,71.67,71.6,71.61,7146.0,69.1661,69.224,69.1564,69.1661,7146.0
2021-06-15 11:30:00,71.6,71.61,71.47,71.47,9886.0,69.1564,69.1661,69.0308,69.0308,9886.0
2021-06-15 11:35:00,71.47,71.49,71.41,71.44,8239.0,69.0308,69.0502,68.9729,69.0019,8239.0
2021-06-15 11:40:00,71.43,71.52,71.43,71.49,9272.0,68.9922,69.0791,68.9922,69.0502,9272.0
2021-06-15 11:45:00,71.48,71.53,71.46,71.47,6996.0,69.0405,69.0888,69.0212,69.0308,6996.0
2021-06-15 11:50:00,71.47,71.5,71.4,71.42,9928.0,69.0308,69.0598,68.9632,68.9825,9928.0
2021-06-15 11:55:00,71.41,71.44,71.38,71.38,8133.0,68.9729,69.0019,68.9439,68.9439,8133.0
2021-06-15 12:00:00,71.38,71.42,71.35,71.35,38281.0,68.9439,68.9825,68.9149,68.9149,38281.0
2021-06-15 12:05:00,71.36,71.39,71.32,71.38,8299.0,68.9246,68.9536,68.886,68.9439,8299.0
2021-06-15 12:10:00,71.38,71.42,71.37,71.37,16556.0,68.9439,68.9825,68.9343,68.9343,16556.0
2021-06-15 12:15:00,71.38,71.45,71.36,71.45,8843.0,68.9439,69.0115,68.9246,69.0115,8843.0
2021-06-15 12:20:00,71.44,71.58,71.44,71.57,46214.0,69.0019,69.1371,69.0019,69.1274,46214.0
2021-06-15 12:25:00,71.58,71.59,71.52,71.56,10138.0,69.1371,69.1467,69.0791,69.1178,10138.0
2021-06-15 12:30:00,71.57,71.58,71.52,71.53,20435.0,69.1274,69.1371,69.0791,69.0888,20435.0
2021-06-15 12:35:00,71.54,71.54,71.48,71.51,8700.0,69.0985,69.0985,69.0405,69.0695,8700.0
2021-06-15 12:40:00,71.5,71.52,71.48,71.52,10653.0,69.0598,69.0791,69.0405,69.0791,10653.0
2021-06-15 12:45:00,71.52,71.63,71.51,71.63,43220.0,69.0791,69.1854,69.0695,69.1854,43220.0
2021-06-15 12:50:00,71.62,71.69,71.59,71.67,52364.0,69.1757,69.2433,69.1467,69.224,52364.0
2021-06-15 12:55:00,71.65,71.69,71.62,71.67,16509.0,69.2047,69.2433,69.1757,69.224,16509.0
2021-06-15 13:00:00,71.67,71.68,71.63,71.67,42605.0,69.224,69.2337,69.1854,69.224,42605.0
2021-06-15 13:05:00,71.67,71.8,71.67,71.77,12875.0,69.224,69.3496,69.224,69.3206,12875.0
2021-06-15 13:10:00,71.77,71.78,71.7,71.73,14734.0,69.3206,69.3303,69.253,69.282,14734.0
2021-06-15 13:15:00,71.72,71.74,71.69,71.73,9005.0,69.2723,69.2916,69.2433,69.282,9005.0
2021-06-15 13:20:00,71.73,71.79,71.72,71.72,12456.0,69.282,69.3399,69.2723,69.2723,12456.0
2021-06-15 13:25:00,71.71,71.72,71.67,71.68,9055.0,69.2627,69.2723,69.224,69.2337,9055.0
2021-06-15 13:30:00,71.67,71.73,71.67,71.73,7267.0,69.224,69.282,69.224,69.282,7267.0
2021-06-15 13:35:00,71.73,71.73,71.68,71.7,7667.0,69.282,69.282,69.2337,69.253,7667.0
2021-06-15 13:40:00,71.7,71.79,71.7,71.78,8792.0,69.253,69.3399,69.253,69.3303,8792.0
2021-06-15 13:45:00,71.78,71.81,71.75,71.8,22448.0,69.3303,69.3592,69.3013,69.3496,22448.0
2021-06-15 13:50:00,71.8,71.96,71.79,71.96,25462.0,69.3496,69.5041,69.3399,69.5041,25462.0
2021-06-15 13:55:00,71.95,72.01,71.94,71.95,23124.0,69.4945,69.5524,69.4848,69.4945,23124.0
2021-06-15 14:00:00,71.95,72.03,71.95,72.01,10215.0,69.4945,69.5717,69.4945,69.5524,10215.0
2021-06-15 14:05:00,72.0,72.0,71.94,71.95,14614.0,69.5428,69.5428,69.4848,69.4945,14614.0
2021-06-15 14:10:00,71.94,71.94,71.88,71.89,7748.0,69.4848,69.4848,69.4269,69.4365,7748.0
2021-06-15 14:15:00,71.88,71.96,71.88,71.9,11000.0,69.4269,69.5041,69.4269,69.4462,11000.0
2021-06-15 14:20:00,71.88,71.92,71.85,71.9,8935.0,69.4269,69.4655,69.3979,69.4462,8935.0
2021-06-15 14:25:00,71.91,71.99,71.88,71.95,62136.0,69.4558,69.5331,69.4269,69.4945,62136.0
2021-06-15 14:30:00,71.96,71.96,71.91,71.91,7194.0,69.5041,69.5041,69.4558,69.4558,7194.0
2021-06-15 14:35:00,71.92,71.96,71.91,71.91,10985.0,69.4655,69.5041,69.4558,69.4558,10985.0
2021-06-15 14:40:00,71.91,71.92,71.83,71.83,9893.0,69.4558,69.4655,69.3786,69.3786,9893.0
2021-06-15 14:45:00,71.82,71.89,71.81,71.88,10700.0,69.3689,69.4365,69.3592,69.4269,10700.0
2021-06-15 14:50:00,71.87,71.95,71.86,71.95,14187.0,69.4172,69.4945,69.4075,69.4945,14187.0
2021-06-15 14:55:00,71.95,71.98,71.93,71.95,9707.0,69.4945,69.5234,69.4751,69.4945,9707.0
2021-06-15 15:00:00,71.94,71.95,71.87,71.88,11414.0,69.4848,69.4945,69.4172,69.4269,11414.0
2021-06-15 15:05:00,71.86,71.92,71.85,71.9,12466.0,69.4075,69.4655,69.3979,69.4462,12466.0
2021-06-15 15:10:00,71.91,71.93,71.9,71.92,8023.0,69.4558,69.4751,69.4462,69.4655,8023.0
2021-06-15 15:15:00,71.92,71.98,71.9,71.97,8604.0,69.4655,69.5234,69.4462,69.5138,8604.0
2021-06-15 15:20:00,71.96,71.97,71.91,71.92,7011.0,69.5041,69.5138,69.4558,69.4655,7011.0
2021-06-15 15:25:00,71.92,71.95,71.81,71.84,20486.0,69.4655,69.4945,69.3592,69.3882,20486.0
2021-06-15 15:30:00,71.84,71.85,71.79,71.82,29767.0,69.3882,69.3979,69.3399,69.3689,29767.0
2021-06-15 15:35:00,71.82,71.83,71.78,71.81,34642.0,69.3689,69.3786,69.3303,69.3592,34642.0
2021-06-15 15:40:00,71.81,71.83,71.77,71.81,28683.0,69.3592,69.3786,69.3206,69.3592,28683.0
2021-06-15 15:45:00,71.82,71.86,71.79,71.82,32287.0,69.3689,69.4075,69.3399,69.3689,32287.0
2021-06-15 15:50:00,71.83,71.87,71.78,71.84,43430.0,69.3786,69.4172,69.3303,69.3882,43430.0
2021-06-15 15:55:00,71.84,71.88,71.78,71.85,61388.0,69.3882,69.4269,69.3303,69.3979,61388.0
2021-06-16 09:30:00,71.79,71.85,71.38,71.62,71259.0,69.3399,69.3979,68.9439,69.1757,71259.0
2021-06-16 09:35:00,71.63,71.78,71.59,71.68,20881.0,69.1854,69.3303,69.1467,69.2337,20881.0
2021-06-16 09:40:00,71.66,71.66,71.22,71.27,36216.0,69.2144,69.2144,68.7894,68.8377,36216.0
2021-06-16 09:45:00,71.24,71.32,71.07,71.08,57457.0,68.8087,68.886,68.6445,68.6542,57457.0
2021-06-16 09:50:00,71.04,71.14,70.96,71.13,25984.0,68.6155,68.7121,68.5382,68.7024,25984.0
2021-06-16 09:55:00,71.11,71.31,71.06,71.29,61115.0,68.6831,68.8763,68.6348,68.857,61115.0
2021-06-16 10:00:00,71.29,71.52,71.28,71.42,49199.0,68.857,69.0791,68.8473,68.9825,49199.0
2021-06-16 10:05:00,71.42,71.42,71.28,71.3,14164.0,68.9825,68.9825,68.8473,68.8666,14164.0
2021-06-16 10:10:00,71.29,71.35,71.23,71.23,13354.0,68.857,68.9149,68.799,68.799,13354.0
2021-06-16 10:15:00,71.23,71.23,71.09,71.13,9059.0,68.799,68.799,68.6638,68.7024,9059.0
2021-06-16 10:20:00,71.16,71.24,71.11,71.17,7931.0,68.7314,68.8087,68.6831,68.7411,7931.0
2021-06-16 10:25:00,71.17,71.2,71.15,71.2,4758.0,68.7411,68.7701,68.7218,68.7701,4758.0
2021-06-16 10:30:00,71.19,71.25,71.15,71.25,16913.0,68.7604,68.8184,68.7218,68.8184,16913.0
2021-06-16 10:35:00,71.22,71.3,71.14,71.23,17607.0,68.7894,68.8666,68.7121,68.799,17607.0
2021-06-16 10:40:00,71.2,71.25,71.09,71.21,25681.0,68.7701,68.8184,68.6638,68.7797,25681.0
2021-06-16 10:45:00,71.23,71.26,71.1,71.1,11412.0,68.799,68.828,68.6735,68.6735,11412.0
2021-06-16 10:50:00,71.09,71.17,71.05,71.11,8764.0,68.6638,68.7411,68.6252,68.6831,8764.0
2021-06-16 10:55:00,71.1,71.16,71.09,71.13,6109.0,68.6735,68.7314,68.6638,68.7024,6109.0
2021-06-16 11:00:00,71.12,71.14,71.06,71.11,7866.0,68.6928,68.7121,68.6348,68.6831,7866.0
2021-06-16 11:05:00,71.11,71.15,71.06,71.11,12128.0,68.6831,68.7218,68.6348,68.6831,12128.0
2021-06-16 11:10:00,71.1,71.23,71.1,71.23,8156.0,68.6735,68.799,68.6735,68.799,8156.0
2021-06-16 11:15:00,71.23,71.33,71.2,71.33,16002.0,68.799,68.8956,68.7701,68.8956,16002.0
2021-06-16 11:20:00,71.33,71.4,71.33,71.39,9355.0,68.8956,68.9632,68.8956,68.9536,9355.0
2021-06-16 11:25:00,71.41,71.48,71.38,71.47,35324.0,68.9729,69.0405,68.9439,69.0308,35324.0
2021-06-16 11:30:00,71.47,71.52,71.44,71.48,12309.0,69.0308,69.0791,69.0019,69.0405,12309.0
2021-06-16 11:35:00,71.48,71.55,71.48,71.5,7909.0,69.0405,69.1081,69.0405,69.0598,7909.0
2021-06-16 11:40:00,71.5,71.54,71.49,71.49,14453.0,69.0598,69.0985,69.0502,69.0502,14453.0
2021-06-16 11:45:00,71.48,71.51,71.48,71.49,6445.0,69.0405,69.0695,69.0405,69.0502,6445.0
2021-06-16 11:50:00,71.48,71.56,71.47,71.48,27123.0,69.0405,69.1178,69.0308,69.0405,27123.0
2021-06-16 11:55:00,71.48,71.54,71.48,71.5,3673.0,69.0405,69.0985,69.0405,69.0598,3673.0
2021-06-16 12:00:00,71.5,71.51,71.46,71.46,3816.0,69.0598,69.0695,69.0212,69.0212,3816.0
2021-06-16 12:05:00,71.46,71.52,71.43,71.46,16169.0,69.0212,69.0791,68.9922,69.0212,16169.0
2021-06-16 12:10:00,71.48,71.49,71.37,71.38,13403.0,69.0405,69.0502,68.9343,68.9439,13403.0
2021-06-16 12:15:00,71.39,71.4,71.34,71.37,10621.0,68.9536,68.9632,68.9053,68.9343,10621.0
2021-06-16 12:20:00,71.37,71.43,71.34,71.42,11597.0,68.9343,68.9922,68.9053,68.9825,11597.0
2021-06-16 12:25:00,71.4,71.4,71.33,71.33,4421.0,68.9632,68.9632,68.8956,68.8956,4421.0
2021-06-16 12:30:00,71.33,71.39,71.32,71.37,5407.0,68.8956,68.9536,68.886,68.9343,5407.0
2021-06-16 12:35:00,71.37,71.39,71.24,71.25,8793.0,68.9343,68.9536,68.8087,68.8184,8793.0
2021-06-16 12:40:00,71.25,71.37,71.25,71.36,7906.0,68.8184,68.9343,68.8184,68.9246,7906.0
2021-06-16 12:45:00,71.35,71.35,71.29,71.3,4586.0,68.9149,68.9149,68.857,68.8666,4586.0
2021-06-16 12:50:00,71.3,71.32,71.25,71.27,4952.0,68.8666,68.886,68.8184,68.8377,4952.0
2021-06-16 12:55:00,71.27,71.33,71.26,71.33,4414.0,68.8377,68.8956,68.828,68.8956,4414.0
2021-06-16 13:00:00,71.33,71.34,71.29,71.32,8819.0,68.8956,68.9053,68.857,68.886,8819.0
2021-06-16 13:05:00,71.3,71.3,71.22,71.24,3371.0,68.8666,68.8666,68.7894,68.8087,3371.0
2021-06-16 13:10:00,71.24,71.31,71.24,71.31,5489.0,68.8087,68.8763,68.8087,68.8763,5489.0
2021-06-16 13:15:00,71.31,71.31,71.22,71.23,2322.0,68.8763,68.8763,68.7894,68.799,2322.0
2021-06-16 13:20:00,71.23,71.23,71.15,71.15,14311.0,68.799,68.799,68.7218,68.7218,14311.0
2021-06-16 13:25:00,71.16,71.16,71.09,71.1,8238.0,68.7314,68.7314,68.6638,68.6735,8238.0
2021-06-16 13:30:00,71.1,71.18,71.09,71.18,7903.0,68.6735,68.7507,68.6638,68.7507,7903.0
2021-06-16 13:35:00,71.19,71.21,71.16,71.2,7310.0,68.7604,68.7797,68.7314,68.7701,7310.0
2021-06-16 13:40:00,71.21,71.22,71.14,71.15,4893.0,68.7797,68.7894,68.7121,68.7218,4893.0
2021-06-16 13:45:00,71.14,71.17,71.05,71.06,7182.0,68.7121,68.7411,68.6252,68.6348,7182.0
2021-06-16 13:50:00,71.06,71.19,70.99,71.18,9718.0,68.6348,68.7604,68.5672,68.7507,9718.0
2021-06-16 13:55:00,71.19,71.21,71.16,71.16,9237.0,68.7604,68.7797,68.7314,68.7314,9237.0
2021-06-16 14:00:00,71.15,71.16,70.57,70.76,40183.0,68.7218,68.7314,68.1616,68.3451,40183.0
2021-06-16 14:05:00,70.8,71.15,70.78,70.99,21898.0,68.3837,68.7218,68.3644,68.5672,21898.0
2021-06-16 14:10:00,70.96,71.05,70.83,70.84,45575.0,68.5382,68.6252,68.4127,68.4223,45575.0
2021-06-16 14:15:00,70.83,70.83,70.6,70.65,61504.0,68.4127,68.4127,68.1905,68.2388,61504.0
2021-06-16 14:20:00,70.66,70.85,70.58,70.81,32200.0,68.2485,68.432,68.1712,68.3934,32200.0
2021-06-16 14:25:00,70.8,70.96,70.8,70.92,45373.0,68.3837,68.5382,68.3837,68.4996,45373.0
2021-06-16 14:30:00,70.91,71.05,70.78,70.94,37072.0,68.49,68.6252,68.3644,68.5189,37072.0
2021-06-16 14:35:00,70.93,71.17,70.85,71.06,62582.0,68.5093,68.7411,68.432,68.6348,62582.0
2021-06-16 14:40:00,71.05,71.06,70.69,70.73,312558.0,68.6252,68.6348,68.2775,68.3161,312558.0
2021-06-16 14:45:00,70.73,70.9,70.67,70.78,47288.0,68.3161,68.4803,68.2581,68.3644,47288.0
2021-06-16 14:50:00,70.74,70.88,70.73,70.85,32492.0,68.3258,68.461,68.3161,68.432,32492.0
2021-06-16 14:55:00,70.84,70.89,70.78,70.86,25142.0,68.4223,68.4706,68.3644,68.4417,25142.0
2021-06-16 15:00:00,70.84,70.9,70.79,70.89,25836.0,68.4223,68.4803,68.3741,68.4706,25836.0
2021-06-16 15:05:00,70.9,70.99,70.87,70.98,41002.0,68.4803,68.5672,68.4513,68.5576,41002.0
2021-06-16 15:10:00,70.98,71.04,70.95,71.0,28312.0,68.5576,68.6155,68.5286,68.5769,28312.0
2021-06-16 15:15:00,71.0,71.04,70.95,71.03,39299.0,68.5769,68.6155,68.5286,68.6059,39299.0
2021-06-16 15:20:00,71.03,71.13,71.02,71.13,70192.0,68.6059,68.7024,68.5962,68.7024,70192.0
2021-06-16 15:25:00,71.11,71.15,70.98,70.99,33349.0,68.6831,68.7218,68.5576,68.5672,33349.0
2021-06-16 15:30:00,70.98,71.01,70.88,70.91,58167.0,68.5576,68.5865,68.461,68.49,58167.0
2021-06-16 15:35:00,70.92,71.07,70.86,71.07,31008.0,68.4996,68.6445,68.4417,68.6445,31008.0
2021-06-16 15:40:00,71.07,71.12,70.97,71.05,45828.0,68.6445,68.6928,68.5479,68.6252,45828.0
2021-06-16 15:45:00,71.05,71.14,71.04,71.06,24837.0,68.6252,68.7121,68.6155,68.6348,24837.0
2021-06-16 15:50:00,71.06,71.07,70.95,70.96,55268.0,68.6348,68.6445,68.5286,68.5382,55268.0
2021-06-16 15:55:00,70.96,71.01,70.95,70.95,75774.0,68.5382,68.5865,68.5286,68.5286,75774.0
2021-06-17 09:30:00,70.83,71.34,70.83,71.3,39920.0,68.4127,68.9053,68.4127,68.8666,39920.0
2021-06-17 09:35:00,71.36,71.37,71.19,71.31,48851.0,68.9246,68.9343,68.7604,68.8763,48851.0
2021-06-17 09:40:00,71.27,71.34,70.77,70.77,53209.0,68.8377,68.9053,68.3547,68.3547,53209.0
2021-06-17 09:45:00,70.75,70.81,70.68,70.68,27786.0,68.3354,68.3934,68.2678,68.2678,27786.0
2021-06-17 09:50:00,70.67,70.74,70.6,70.69,29719.0,68.2581,68.3258,68.1905,68.2775,29719.0
2021-06-17 09:55:00,70.64,70.65,70.54,70.57,50538.0,68.2292,68.2388,68.1326,68.1616,50538.0
2021-06-17 10:00:00,70.55,70.72,70.43,70.54,22477.0,68.1422,68.3064,68.0263,68.1326,22477.0
2021-06-17 10:05:00,70.56,70.59,70.32,70.36,35318.0,68.1519,68.1809,67.9201,67.9587,35318.0
2021-06-17 10:10:00,70.33,70.39,70.27,70.28,19504.0,67.9297,67.9877,67.8718,67.8815,19504.0
2021-06-17 10:15:00,70.28,70.36,70.26,70.32,22876.0,67.8815,67.9587,67.8621,67.9201,22876.0
2021-06-17 10:20:00,70.34,70.36,70.21,70.31,20043.0,67.9394,67.9587,67.8138,67.9104,20043.0
2021-06-17 10:25:00,70.28,70.37,70.23,70.23,12079.0,67.8815,67.9684,67.8332,67.8332,12079.0
2021-06-17 10:30:00,70.23,70.36,70.2,70.36,86576.0,67.8332,67.9587,67.8042,67.9587,86576.0
2021-06-17 10:35:00,70.36,70.37,70.22,70.24,39395.0,67.9587,67.9684,67.8235,67.8428,39395.0
2021-06-17 10:40:00,70.26,70.4,70.25,70.32,16021.0,67.8621,67.9974,67.8525,67.9201,16021.0
2021-06-17 10:45:00,70.34,70.39,70.22,70.24,29574.0,67.9394,67.9877,67.8235,67.8428,29574.0
2021-06-17 10:50:00,70.24,70.32,70.2,70.22,21336.0,67.8428,67.9201,67.8042,67.8235,21336.0
2021-06-17 10:55:00,70.22,70.36,70.22,70.35,72798.0,67.8235,67.9587,67.8235,67.9491,72798.0
2021-06-17 11:00:00,70.36,70.48,70.34,70.41,128054.0,67.9587,68.0746,67.9394,68.007,128054.0
2021-06-17 11:05:00,70.4,70.4,70.21,70.28,65946.0,67.9974,67.9974,67.8138,67.8815,65946.0
2021-06-17 11:10:00,70.27,70.33,70.22,70.23,41369.0,67.8718,67.9297,67.8235,67.8332,41369.0
2021-06-17 11:15:00,70.23,70.29,70.17,70.27,112146.0,67.8332,67.8911,67.7752,67.8718,112146.0
2021-06-17 11:20:00,70.26,70.32,70.24,70.31,56579.0,67.8621,67.9201,67.8428,67.9104,56579.0
2021-06-17 11:25:00,70.31,70.35,70.25,70.34,28843.0,67.9104,67.9491,67.8525,67.9394,28843.0
2021-06-17 11:30:00,70.34,70.36,70.23,70.23,18105.0,67.9394,67.9587,67.8332,67.8332,18105.0
2021-06-17 11:35:00,70.24,70.3,70.1,70.24,29923.0,67.8428,67.9008,67.7076,67.8428,29923.0
2021-06-17 11:40:00,70.25,70.26,70.15,70.16,19393.0,67.8525,67.8621,67.7559,67.7656,19393.0
2021-06-17 11:45:00,70.15,70.22,70.15,70.19,30966.0,67.7559,67.8235,67.7559,67.7945,30966.0
2021-06-17 11:50:00,70.19,70.19,70.07,70.12,55868.0,67.7945,67.7945,67.6786,67.7269,55868.0
2021-06-17 11:55:00,70.12,70.13,69.97,69.97,76381.0,67.7269,67.7366,67.582,67.582,76381.0
2021-06-17 12:00:00,69.95,70.05,69.91,69.98,68274.0,67.5627,67.6593,67.5241,67.5917,68274.0
2021-06-17 12:05:00,69.97,69.98,69.83,69.85,27450.0,67.582,67.5917,67.4468,67.4661,27450.0
2021-06-17 12:10:00,69.85,69.94,69.81,69.9,36192.0,67.4661,67.5531,67.4275,67.5144,36192.0
2021-06-17 12:15:00,69.89,69.89,69.67,69.67,59329.0,67.5048,67.5048,67.2923,67.2923,59329.0
2021-06-17 12:20:00,69.67,69.69,69.48,69.48,123911.0,67.2923,67.3116,67.1088,67.1088,123911.0
2021-06-17 12:25:00,69.5,69.61,69.44,69.53,51198.0,67.1281,67.2343,67.0701,67.1571,51198.0
2021-06-17 12:30:00,69.52,69.7,69.47,69.7,36566.0,67.1474,67.3213,67.0991,67.3213,36566.0
2021-06-17 12:35:00,69.69,69.83,69.69,69.73,27948.0,67.3116,67.4468,67.3116,67.3502,27948.0
2021-06-17 12:40:00,69.73,69.76,69.7,69.71,14993.0,67.3502,67.3792,67.3213,67.3309,14993.0
2021-06-17 12:45:00,69.71,69.84,69.69,69.83,39115.0,67.3309,67.4565,67.3116,67.4468,39115.0
2021-06-17 12:50:00,69.82,69.93,69.79,69.92,35291.0,67.4372,67.5434,67.4082,67.5337,35291.0
2021-06-17 12:55:00,69.91,70.02,69.91,70.02,120599.0,67.5241,67.6303,67.5241,67.6303,120599.0
2021-06-17 13:00:00,70.04,70.23,70.04,70.19,21471.0,67.6496,67.8332,67.6496,67.7945,21471.0
2021-06-17 13:05:00,70.19,70.35,70.14,70.35,89537.0,67.7945,67.9491,67.7462,67.9491,89537.0
2021-06-17 13:10:00,70.35,70.53,70.32,70.53,167914.0,67.9491,68.1229,67.9201,68.1229,167914.0
2021-06-17 13:15:00,70.53,70.61,70.52,70.6,82992.0,68.1229,68.2002,68.1133,68.1905,82992.0
2021-06-17 13:20:00,70.6,70.7,70.56,70.67,58231.0,68.1905,68.2871,68.1519,68.2581,58231.0
2021-06-17 13:25:00,70.68,70.8,70.66,70.76,91656.0,68.2678,68.3837,68.2485,68.3451,91656.0
2021-06-17 13:30:00,70.76,70.85,70.72,70.84,98944.0,68.3451,68.432,68.3064,68.4223,98944.0
2021-06-17 13:35:00,70.85,70.94,70.82,70.87,272952.0,68.432,68.5189,68.403,68.4513,272952.0
2021-06-17 13:40:00,70.87,70.96,70.85,70.92,36329.0,68.4513,68.5382,68.432,68.4996,36329.0
2021-06-17 13:45:00,70.92,71.0,70.91,70.93,22079.0,68.4996,68.5769,68.49,68.5093,22079.0
2021-06-17 13:50:00,70.93,70.94,70.8,70.81,29458.0,68.5093,68.5189,68.3837,68.3934,29458.0
2021-06-17 13:55:00,70.81,70.85,70.78,70.8,143859.0,68.3934,68.432,68.3644,68.3837,143859.0
2021-06-17 14:00:00,70.8,70.81,70.7,70.76,23049.0,68.3837,68.3934,68.2871,68.3451,23049.0
2021-06-17 14:05:00,70.76,70.8,70.7,70.7,23224.0,68.3451,68.3837,68.2871,68.2871,23224.0
2021-06-17 14:10:00,70.7,70.87,70.69,70.8,27820.0,68.2871,68.4513,68.2775,68.3837,27820.0
2021-06-17 14:15:00,70.8,70.83,70.74,70.78,17934.0,68.3837,68.4127,68.3258,68.3644,17934.0
2021-06-17 14:20:00,70.77,70.78,70.71,70.78,16074.0,68.3547,68.3644,68.2968,68.3644,16074.0
2021-06-17 14:25:00,70.78,70.78,70.69,70.7,59174.0,68.3644,68.3644,68.2775,68.2871,59174.0
2021-06-17 14:30:00,70.71,70.73,70.62,70.63,16339.0,68.2968,68.3161,68.2099,68.2195,16339.0
2021-06-17 14:35:00,70.63,70.63,70.54,70.55,20680.0,68.2195,68.2195,68.1326,68.1422,20680.0
2021-06-17 14:40:00,70.54,70.6,70.52,70.53,25103.0,68.1326,68.1905,68.1133,68.1229,25103.0
2021-06-17 14:45:00,70.53,70.57,70.46,70.5,23991.0,68.1229,68.1616,68.0553,68.0939,23991.0
2021-06-17 14:50:00,70.5,70.52,70.46,70.5,31826.0,68.0939,68.1133,68.0553,68.0939,31826.0
2021-06-17 14:55:00,70.5,70.58,70.47,70.56,22830.0,68.0939,68.1712,68.065,68.1519,22830.0
2021-06-17 15:00:00,70.56,70.63,70.49,70.61,28777.0,68.1519,68.2195,68.0843,68.2002,28777.0
2021-06-17 15:05:00,70.61,70.64,70.58,70.63,12258.0,68.2002,68.2292,68.1712,68.2195,12258.0
2021-06-17 15:10:00,70.63,70.76,70.61,70.76,19070.0,68.2195,68.3451,68.2002,68.3451,19070.0
2021-06-17 15:15:00,70.73,70.75,70.65,70.67,14906.0,68.3161,68.3354,68.2388,68.2581,14906.0
2021-06-17 15:20:00,70.68,70.71,70.65,70.66,17293.0,68.2678,68.2968,68.2388,68.2485,17293.0
2021-06-17 15:25:00,70.66,70.74,70.65,70.74,20146.0,68.2485,68.3258,68.2388,68.3258,20146.0
2021-06-17 15:30:00,70.75,70.81,70.74,70.77,46372.0,68.3354,68.3934,68.3258,68.3547,46372.0
2021-06-17 15:35:00,70.78,70.85,70.74,70.82,66587.0,68.3644,68.432,68.3258,68.403,66587.0
2021-06-17 15:40:00,70.83,70.88,70.78,70.8,64536.0,68.4127,68.461,68.3644,68.3837,64536.0
2021-06-17 15:45:00,70.79,70.88,70.74,70.83,33844.0,68.3741,68.461,68.3258,68.4127,33844.0
2021-06-17 15:50:00,70.82,70.83,70.68,70.7,84385.0,68.403,68.4127,68.2678,68.2871,84385.0
2021-06-17 15:55:00,70.7,70.72,70.55,70.56,110452.0,68.2871,68.3064,68.1422,68.1519,110452.0
2021-06-18 09:30:00,69.9,70.16,69.66,69.87,69569.0,67.5144,67.7656,67.2826,67.4854,69569.0
2021-06-18 09:35:00,69.87,70.35,69.78,70.17,44620.0,67.4854,67.9491,67.3985,67.7752,44620.0
2021-06-18 09:40:00,70.15,70.29,70.08,70.18,48608.0,67.7559,67.8911,67.6883,67.7849,48608.0
2021-06-18 09:45:00,70.19,70.35,70.08,70.29,143266.0,67.7945,67.9491,67.6883,67.8911,143266.0
2021-06-18 09:50:00,70.29,70.37,70.05,70.07,84255.0,67.8911,67.9684,67.6593,67.6786,84255.0
2021-06-18 09:55:00,70.1,70.29,70.05,70.22,31861.0,67.7076,67.8911,67.6593,67.8235,31861.0
2021-06-18 10:00:00,70.21,70.26,69.83,69.84,47744.0,67.8138,67.8621,67.4468,67.4565,47744.0
2021-06-18 10:05:00,69.86,70.02,69.86,70.01,26016.0,67.4758,67.6303,67.4758,67.6207,26016.0
2021-06-18 10:10:00,70.01,70.13,69.92,70.11,45455.0,67.6207,67.7366,67.5337,67.7173,45455.0
2021-06-18 10:15:00,70.08,70.11,69.94,69.95,27699.0,67.6883,67.7173,67.5531,67.5627,27699.0
2021-06-18 10:20:00,69.98,70.13,69.9,70.02,28113.0,67.5917,67.7366,67.5144,67.6303,28113.0
2021-06-18 10:25:00,70.03,70.13,70.02,70.11,15519.0,67.64,67.7366,67.6303,67.7173,15519.0
2021-06-18 10:30:00,70.11,70.35,69.98,70.35,20788.0,67.7173,67.9491,67.5917,67.9491,20788.0
2021-06-18 10:35:00,70.32,70.46,70.31,70.4,36495.0,67.9201,68.0553,67.9104,67.9974,36495.0
2021-06-18 10:40:00,70.39,70.41,70.3,70.31,18909.0,67.9877,68.007,67.9008,67.9104,18909.0
2021-06-18 10:45:00,70.3,70.33,70.22,70.27,39466.0,67.9008,67.9297,67.8235,67.8718,39466.0
2021-06-18 10:50:00,70.26,70.36,70.21,70.22,39665.0,67.8621,67.9587,67.8138,67.8235,39665.0
2021-06-18 10:55:00,70.23,70.49,70.21,70.49,43362.0,67.8332,68.0843,67.8138,68.0843,43362.0
2021-06-18 11:00:00,70.48,70.56,70.37,70.38,134030.0,68.0746,68.1519,67.9684,67.978,134030.0
2021-06-18 11:05:00,70.38,70.4,70.3,70.37,22575.0,67.978,67.9974,67.9008,67.9684,22575.0
2021-06-18 11:10:00,70.39,70.54,70.38,70.46,25608.0,67.9877,68.1326,67.978,68.0553,25608.0
2021-06-18 11:15:00,70.43,70.56,70.4,70.43,23345.0,68.0263,68.1519,67.9974,68.0263,23345.0
2021-06-18 11:20:00,70.44,70.56,70.44,70.54,83067.0,68.036,68.1519,68.036,68.1326,83067.0
2021-06-18 11:25:00,70.56,70.59,70.46,70.47,150795.0,68.1519,68.1809,68.0553,68.065,150795.0
2021-06-18 11:30:00,70.48,70.7,70.47,70.69,98958.0,68.0746,68.2871,68.065,68.2775,98958.0
2021-06-18 11:35:00,70.67,70.76,70.64,70.75,24552.0,68.2581,68.3451,68.2292,68.3354,24552.0
2021-06-18 11:40:00,70.75,70.88,70.72,70.86,155066.0,68.3354,68.461,68.3064,68.4417,155066.0
2021-06-18 11:45:00,70.85,70.99,70.84,70.95,575018.0,68.432,68.5672,68.4223,68.5286,575018.0
2021-06-18 11:50:00,70.95,70.99,70.84,70.89,57776.0,68.5286,68.5672,68.4223,68.4706,57776.0
2021-06-18 11:55:00,70.87,70.9,70.82,70.87,13425.0,68.4513,68.4803,68.403,68.4513,13425.0
2021-06-18 12:00:00,70.87,70.88,70.76,70.79,105456.0,68.4513,68.461,68.3451,68.3741,105456.0
2021-06-18 12:05:00,70.79,70.95,70.77,70.94,36224.0,68.3741,68.5286,68.3547,68.5189,36224.0
2021-06-18 12:10:00,70.92,70.94,70.78,70.81,28160.0,68.4996,68.5189,68.3644,68.3934,28160.0
2021-06-18 12:15:00,70.84,70.87,70.72,70.73,19297.0,68.4223,68.4513,68.3064,68.3161,19297.0
2021-06-18 12:20:00,70.72,70.76,70.67,70.71,18206.0,68.3064,68.3451,68.2581,68.2968,18206.0
2021-06-18 12:25:00,70.71,70.74,70.68,70.72,6450.0,68.2968,68.3258,68.2678,68.3064,6450.0
2021-06-18 12:30:00,70.71,70.71,70.57,70.59,32597.0,68.2968,68.2968,68.1616,68.1809,32597.0
2021-06-18 12:35:00,70.59,70.61,70.52,70.55,21203.0,68.1809,68.2002,68.1133,68.1422,21203.0
2021-06-18 12:40:00,70.56,70.56,70.46,70.5,15068.0,68.1519,68.1519,68.0553,68.0939,15068.0
2021-06-18 12:45:00,70.49,70.49,70.41,70.48,8464.0,68.0843,68.0843,68.007,68.0746,8464.0
2021-06-18 12:50:00,70.47,70.5,70.43,70.49,5907.0,68.065,68.0939,68.0263,68.0843,5907.0
2021-06-18 12:55:00,70.48,70.48,70.36,70.38,8062.0,68.0746,68.0746,67.9587,67.978,8062.0
2021-06-18 13:00:00,70.38,70.42,70.34,70.38,13079.0,67.978,68.0167,67.9394,67.978,13079.0
2021-06-18 13:05:00,70.37,70.39,70.33,70.38,12990.0,67.9684,67.9877,67.9297,67.978,12990.0
2021-06-18 13:10:00,70.37,70.47,70.34,70.44,31980.0,67.9684,68.065,67.9394,68.036,31980.0
2021-06-18 13:15:00,70.44,70.47,70.36,70.39,30811.0,68.036,68.065,67.9587,67.9877,30811.0
2021-06-18 13:20:00,70.39,70.4,70.3,70.33,12651.0,67.9877,67.9974,67.9008,67.9297,12651.0
2021-06-18 13:25:00,70.33,70.33,70.2,70.24,11982.0,67.9297,67.9297,67.8042,67.8428,11982.0
2021-06-18 13:30:00,70.24,70.4,70.24,70.4,12982.0,67.8428,67.9974,67.8428,67.9974,12982.0
2021-06-18 13:35:00,70.42,70.49,70.41,70.44,22408.0,68.0167,68.0843,68.007,68.036,22408.0
2021-06-18 13:40:00,70.45,70.52,70.39,70.4,28890.0,68.0457,68.1133,67.9877,67.9974,28890.0
2021-06-18 13:45:00,70.4,70.4,70.3,70.3,21709.0,67.9974,67.9974,67.9008,67.9008,21709.0
2021-06-18 13:50:00,70.3,70.33,70.26,70.31,13281.0,67.9008,67.9297,67.8621,67.9104,13281.0
2021-06-18 13:55:00,70.32,70.39,70.3,70.36,9500.0,67.9201,67.9877,67.9008,67.9587,9500.0
2021-06-18 14:00:00,70.35,70.47,70.28,70.39,22873.0,67.9491,68.065,67.8815,67.9877,22873.0
2021-06-18 14:05:00,70.38,70.41,70.32,70.32,9379.0,67.978,68.007,67.9201,67.9201,9379.0
2021-06-18 14:10:00,70.31,70.39,70.28,70.36,17669.0,67.9104,67.9877,67.8815,67.9587,17669.0
2021-06-18 14:15:00,70.38,70.42,70.36,70.42,22469.0,67.978,68.0167,67.9587,68.0167,22469.0
2021-06-18 14:20:00,70.41,70.51,70.4,70.48,17556.0,68.007,68.1036,67.9974,68.0746,17556.0
2021-06-18 14:25:00,70.48,70.48,70.4,70.45,18541.0,68.0746,68.0746,67.9974,68.0457,18541.0
2021-06-18 14:30:00,70.44,70.47,70.39,70.4,25840.0,68.036,68.065,67.9877,67.9974,25840.0
2021-06-18 14:35:00,70.4,70.41,70.27,70.27,14023.0,67.9974,68.007,67.8718,67.8718,14023.0
2021-06-18 14:40:00,70.27,70.28,70.22,70.24,16298.0,67.8718,67.8815,67.8235,67.8428,16298.0
2021-06-18 14:45:00,70.23,70.23,70.12,70.14,23980.0,67.8332,67.8332,67.7269,67.7462,23980.0
2021-06-18 14:50:00,70.15,70.19,70.13,70.14,12840.0,67.7559,67.7945,67.7366,67.7462,12840.0
2021-06-18 14:55:00,70.15,70.17,70.08,70.17,17870.0,67.7559,67.7752,67.6883,67.7752,17870.0
2021-06-18 15:00:00,70.17,70.24,70.09,70.19,25138.0,67.7752,67.8428,67.6979,67.7945,25138.0
2021-06-18 15:05:00,70.19,70.2,70.11,70.14,21230.0,67.7945,67.8042,67.7173,67.7462,21230.0
2021-06-18 15:10:00,70.14,70.23,70.13,70.23,20683.0,67.7462,67.8332,67.7366,67.8332,20683.0
2021-06-18 15:15:00,70.22,70.25,70.18,70.25,24628.0,67.8235,67.8525,67.7849,67.8525,24628.0
2021-06-18 15:20:00,70.24,70.4,70.24,70.4,86425.0,67.8428,67.9974,67.8428,67.9974,86425.0
2021-06-18 15:25:00,70.4,70.4,70.31,70.4,44387.0,67.9974,67.9974,67.9104,67.9974,44387.0
2021-06-18 15:30:00,70.39,70.39,70.24,70.27,46021.0,67.9877,67.9877,67.8428,67.8718,46021.0
2021-06-18 15:35:00,70.28,70.38,70.21,70.36,40791.0,67.8815,67.978,67.8138,67.9587,40791.0
2021-06-18 15:40:00,70.36,70.39,70.29,70.35,60534.0,67.9587,67.9877,67.8911,67.9491,60534.0
2021-06-18 15:45:00,70.36,70.42,70.21,70.23,61883.0,67.9587,68.0167,67.8138,67.8332,61883.0
2021-06-18 15:50:00,70.22,70.34,70.22,70.26,120650.0,67.8235,67.9394,67.8235,67.8621,120650.0
2021-06-18 15:55:00,70.26,70.27,70.12,70.14,126814.0,67.8621,67.8718,67.7269,67.7462,126814.0
2021-06-21 09:30:00,70.59,70.88,70.41,70.82,63242.0,68.2718,68.5522,68.0977,68.4942,63242.0
2021-06-21 09:35:00,70.82,71.22,70.81,71.11,26429.0,68.4942,68.8811,68.4845,68.7747,26429.0
2021-06-21 09:40:00,71.11,71.13,70.97,70.98,27322.0,68.7747,68.794,68.6393,68.6489,27322.0
2021-06-21 09:45:00,70.97,71.23,70.97,71.21,143516.0,68.6393,68.8907,68.6393,68.8714,143516.0
2021-06-21 09:50:00,71.19,71.44,71.18,71.33,42425.0,68.8521,69.0938,68.8424,68.9875,42425.0
2021-06-21 09:55:00,71.34,71.36,70.94,71.02,43864.0,68.9971,69.0165,68.6103,68.6876,43864.0
2021-06-21 10:00:00,71.02,71.05,70.76,70.84,29968.0,68.6876,68.7166,68.4362,68.5135,29968.0
2021-06-21 10:05:00,70.84,71.01,70.83,71.01,26106.0,68.5135,68.678,68.5039,68.678,26106.0
2021-06-21 10:10:00,71.0,71.11,70.9,71.0,23128.0,68.6683,68.7747,68.5716,68.6683,23128.0
2021-06-21 10:15:00,71.04,71.22,71.04,71.18,24138.0,68.707,68.8811,68.707,68.8424,24138.0
2021-06-21 10:20:00,71.19,71.3,71.18,71.28,23139.0,68.8521,68.9584,68.8424,68.9391,23139.0
2021-06-21 10:25:00,71.27,71.48,71.26,71.48,20511.0,68.9294,69.1325,68.9198,69.1325,20511.0
2021-06-21 10:30:00,71.44,71.51,71.38,71.39,26218.0,69.0938,69.1615,69.0358,69.0455,26218.0
2021-06-21 10:35:00,71.4,71.54,71.38,71.48,73079.0,69.0552,69.1906,69.0358,69.1325,73079.0
2021-06-21 10:40:00,71.48,71.61,71.47,71.53,17060.0,69.1325,69.2583,69.1229,69.1809,17060.0
2021-06-21 10:45:00,71.53,71.68,71.52,71.6,21180.0,69.1809,69.326,69.1712,69.2486,21180.0
2021-06-21 10:50:00,71.6,71.63,71.45,71.49,11577.0,69.2486,69.2776,69.1035,69.1422,11577.0
2021-06-21 10:55:00,71.48,71.54,71.43,71.45,11463.0,69.1325,69.1906,69.0842,69.1035,11463.0
2021-06-21 11:00:00,71.47,71.47,71.23,71.23,7209.0,69.1229,69.1229,68.8907,68.8907,7209.0
2021-06-21 11:05:00,71.24,71.36,71.22,71.36,10451.0,68.9004,69.0165,68.8811,69.0165,10451.0
2021-06-21 11:10:00,71.39,71.4,71.3,71.37,10917.0,69.0455,69.0552,68.9584,69.0261,10917.0
2021-06-21 11:15:00,71.38,71.48,71.37,71.37,39752.0,69.0358,69.1325,69.0261,69.0261,39752.0
2021-06-21 11:20:00,71.38,71.42,71.38,71.39,10578.0,69.0358,69.0745,69.0358,69.0455,10578.0
2021-06-21 11:25:00,71.41,71.5,71.41,71.43,11578.0,69.0648,69.1519,69.0648,69.0842,11578.0
2021-06-21 11:30:00,71.45,71.51,71.42,71.44,18107.0,69.1035,69.1615,69.0745,69.0938,18107.0
2021-06-21 11:35:00,71.44,71.52,71.44,71.52,5522.0,69.0938,69.1712,69.0938,69.1712,5522.0
2021-06-21 11:40:00,71.52,71.55,71.47,71.48,26673.0,69.1712,69.2002,69.1229,69.1325,26673.0
2021-06-21 11:45:00,71.5,71.52,71.37,71.4,8535.0,69.1519,69.1712,69.0261,69.0552,8535.0
2021-06-21 11:50:00,71.4,71.4,71.31,71.31,7772.0,69.0552,69.0552,68.9681,68.9681,7772.0
2021-06-21 11:55:00,71.3,71.46,71.29,71.42,7083.0,68.9584,69.1132,68.9488,69.0745,7083.0
2021-06-21 12:00:00,71.39,71.42,71.37,71.41,6575.0,69.0455,69.0745,69.0261,69.0648,6575.0
2021-06-21 12:05:00,71.41,71.41,71.3,71.3,6045.0,69.0648,69.0648,68.9584,68.9584,6045.0
2021-06-21 12:10:00,71.29,71.3,71.23,71.28,11520.0,68.9488,68.9584,68.8907,68.9391,11520.0
2021-06-21 12:15:00,71.27,71.33,71.24,71.31,4430.0,68.9294,68.9875,68.9004,68.9681,4430.0
2021-06-21 12:20:00,71.3,71.32,71.24,71.27,4219.0,68.9584,68.9778,68.9004,68.9294,4219.0
2021-06-21 12:25:00,71.27,71.29,71.21,71.22,4905.0,68.9294,68.9488,68.8714,68.8811,4905.0
2021-06-21 12:30:00,71.22,71.3,71.2,71.2,18193.0,68.8811,68.9584,68.8617,68.8617,18193.0
2021-06-21 12:35:00,71.22,71.27,71.22,71.27,21063.0,68.8811,68.9294,68.8811,68.9294,21063.0
2021-06-21 12:40:00,71.27,71.33,71.27,71.27,48661.0,68.9294,68.9875,68.9294,68.9294,48661.0
2021-06-21 12:45:00,71.28,71.35,71.22,71.26,21758.0,68.9391,69.0068,68.8811,68.9198,21758.0
2021-06-21 12:50:00,71.26,71.29,71.22,71.24,5006.0,68.9198,68.9488,68.8811,68.9004,5006.0
2021-06-21 12:55:00,71.23,71.24,71.21,71.22,7927.0,68.8907,68.9004,68.8714,68.8811,7927.0
2021-06-21 13:00:00,71.23,71.23,71.2,71.21,5733.0,68.8907,68.8907,68.8617,68.8714,5733.0
2021-06-21 13:05:00,71.23,71.31,71.23,71.26,9836.0,68.8907,68.9681,68.8907,68.9198,9836.0
2021-06-21 13:10:00,71.28,71.37,71.26,71.36,6038.0,68.9391,69.0261,68.9198,69.0165,6038.0
2021-06-21 13:15:00,71.34,71.37,71.33,71.35,6590.0,68.9971,69.0261,68.9875,69.0068,6590.0
2021-06-21 13:20:00,71.36,71.39,71.35,71.35,14206.0,69.0165,69.0455,69.0068,69.0068,14206.0
2021-06-21 13:25:00,71.35,71.44,71.35,71.41,25659.0,69.0068,69.0938,69.0068,69.0648,25659.0
2021-06-21 13:30:00,71.41,71.47,71.41,71.45,8256.0,69.0648,69.1229,69.0648,69.1035,8256.0
2021-06-21 13:35:00,71.45,71.46,71.41,71.45,9869.0,69.1035,69.1132,69.0648,69.1035,9869.0
2021-06-21 13:40:00,71.46,71.54,71.46,71.48,9717.0,69.1132,69.1906,69.1132,69.1325,9717.0
2021-06-21 13:45:00,71.47,71.53,71.47,71.5,17774.0,69.1229,69.1809,69.1229,69.1519,17774.0
2021-06-21 13:50:00,71.49,71.52,71.47,71.49,8779.0,69.1422,69.1712,69.1229,69.1422,8779.0
2021-06-21 13:55:00,71.49,71.54,71.48,71.53,9553.0,69.1422,69.1906,69.1325,69.1809,9553.0
2021-06-21 14:00:00,71.53,71.58,71.49,71.51,21194.0,69.1809,69.2292,69.1422,69.1615,21194.0
2021-06-21 14:05:00,71.51,71.59,71.51,71.54,6633.0,69.1615,69.2389,69.1615,69.1906,6633.0
2021-06-21 14:10:00,71.54,71.55,71.5,71.51,12590.0,69.1906,69.2002,69.1519,69.1615,12590.0
2021-06-21 14:15:00,71.51,71.52,71.49,71.51,4999.0,69.1615,69.1712,69.1422,69.1615,4999.0
2021-06-21 14:20:00,71.51,71.51,71.42,71.42,11971.0,69.1615,69.1615,69.0745,69.0745,11971.0
2021-06-21 14:25:00,71.43,71.48,71.41,71.46,12178.0,69.0842,69.1325,69.0648,69.1132,12178.0
2021-06-21 14:30:00,71.46,71.49,71.39,71.43,12906.0,69.1132,69.1422,69.0455,69.0842,12906.0
2021-06-21 14:35:00,71.45,71.51,71.45,71.48,8969.0,69.1035,69.1615,69.1035,69.1325,8969.0
2021-06-21 14:40:00,71.48,71.5,71.46,71.48,8545.0,69.1325,69.1519,69.1132,69.1325,8545.0
2021-06-21 14:45:00,71.47,71.47,71.43,71.45,9240.0,69.1229,69.1229,69.0842,69.1035,9240.0
2021-06-21 14:50:00,71.46,71.52,71.45,71.51,11705.0,69.1132,69.1712,69.1035,69.1615,11705.0
2021-06-21 14:55:00,71.5,71.55,71.5,71.55,11903.0,69.1519,69.2002,69.1519,69.2002,11903.0
2021-06-21 15:00:00,71.54,71.57,71.53,71.56,9342.0,69.1906,69.2196,69.1809,69.2099,9342.0
2021-06-21 15:05:00,71.56,71.61,71.54,71.6,10836.0,69.2099,69.2583,69.1906,69.2486,10836.0
2021-06-21 15:10:00,71.58,71.59,71.49,71.49,11170.0,69.2292,69.2389,69.1422,69.1422,11170.0
2021-06-21 15:15:00,71.5,71.53,71.45,71.52,51908.0,69.1519,69.1809,69.1035,69.1712,51908.0
2021-06-21 15:20:00,71.53,71.53,71.44,71.45,20673.0,69.1809,69.1809,69.0938,69.1035,20673.0
2021-06-21 15:25:00,71.46,71.5,71.45,71.5,27966.0,69.1132,69.1519,69.1035,69.1519,27966.0
2021-06-21 15:30:00,71.49,71.56,71.45,71.56,24143.0,69.1422,69.2099,69.1035,69.2099,24143.0
2021-06-21 15:35:00,71.55,71.55,71.45,71.49,18701.0,69.2002,69.2002,69.1035,69.1422,18701.0
2021-06-21 15:40:00,71.5,71.51,71.47,71.48,27285.0,69.1519,69.1615,69.1229,69.1325,27285.0
2021-06-21 15:45:00,71.48,71.53,71.43,71.52,27721.0,69.1325,69.1809,69.0842,69.1712,27721.0
2021-06-21 15:50:00,71.52,71.58,71.5,71.56,56408.0,69.1712,69.2292,69.1519,69.2099,56408.0
2021-06-21 15:55:00,71.56,71.57,71.49,71.52,78331.0,69.2099,69.2196,69.1422,69.1712,78331.0
2021-06-22 09:30:00,71.54,71.64,71.29,71.42,59050.0,69.1906,69.2873,68.9488,69.0745,59050.0
2021-06-22 09:35:00,71.41,71.41,71.11,71.26,60632.0,69.0648,69.0648,68.7747,68.9198,60632.0
2021-06-22 09:40:00,71.28,71.39,71.26,71.37,41630.0,68.9391,69.0455,68.9198,69.0261,41630.0
2021-06-22 09:45:00,71.36,71.37,71.21,71.28,83827.0,69.0165,69.0261,68.8714,68.9391,83827.0
2021-06-22 09:50:00,71.29,71.42,71.26,71.3,40107.0,68.9488,69.0745,68.9198,68.9584,40107.0
2021-06-22 09:55:00,71.3,71.5,71.24,71.48,39419.0,68.9584,69.1519,68.9004,69.1325,39419.0
2021-06-22 10:00:00,71.48,71.65,71.48,71.63,45734.0,69.1325,69.2969,69.1325,69.2776,45734.0
2021-06-22 10:05:00,71.63,71.7,71.56,71.64,37614.0,69.2776,69.3453,69.2099,69.2873,37614.0
2021-06-22 10:10:00,71.63,71.67,71.54,71.57,28634.0,69.2776,69.3163,69.1906,69.2196,28634.0
2021-06-22 10:15:00,71.58,71.74,71.58,71.65,26759.0,69.2292,69.384,69.2292,69.2969,26759.0
2021-06-22 10:20:00,71.64,71.65,71.49,71.59,20040.0,69.2873,69.2969,69.1422,69.2389,20040.0
2021-06-22 10:25:00,71.58,71.69,71.54,71.57,14142.0,69.2292,69.3356,69.1906,69.2196,14142.0
2021-06-22 10:30:00,71.57,71.6,71.49,71.49,17512.0,69.2196,69.2486,69.1422,69.1422,17512.0
2021-06-22 10:35:00,71.47,71.56,71.42,71.56,18990.0,69.1229,69.2099,69.0745,69.2099,18990.0
2021-06-22 10:40:00,71.58,71.69,71.58,71.65,26841.0,69.2292,69.3356,69.2292,69.2969,26841.0
2021-06-22 10:45:00,71.64,71.72,71.61,71.72,14366.0,69.2873,69.3646,69.2583,69.3646,14366.0
2021-06-22 10:50:00,71.72,71.79,71.71,71.71,31441.0,69.3646,69.4323,69.355,69.355,31441.0
2021-06-22 10:55:00,71.71,71.76,71.68,71.7,6446.0,69.355,69.4033,69.326,69.3453,6446.0
2021-06-22 11:00:00,71.7,71.76,71.65,71.76,10262.0,69.3453,69.4033,69.2969,69.4033,10262.0
2021-06-22 11:05:00,71.75,71.79,71.68,71.73,17328.0,69.3937,69.4323,69.326,69.3743,17328.0
2021-06-22 11:10:00,71.73,71.89,71.73,71.89,10058.0,69.3743,69.5291,69.3743,69.5291,10058.0
2021-06-22 11:15:00,71.89,71.94,71.89,71.92,8081.0,69.5291,69.5774,69.5291,69.5581,8081.0
2021-06-22 11:20:00,71.92,71.96,71.88,71.91,27173.0,69.5581,69.5968,69.5194,69.5484,27173.0
2021-06-22 11:25:00,71.9,71.95,71.86,71.88,9449.0,69.5387,69.5871,69.5,69.5194,9449.0
2021-06-22 11:30:00,71.89,71.9,71.84,71.87,16446.0,69.5291,69.5387,69.4807,69.5097,16446.0
2021-06-22 11:35:00,71.87,71.87,71.77,71.8,21503.0,69.5097,69.5097,69.413,69.442,21503.0
2021-06-22 11:40:00,71.78,71.82,71.73,71.74,4893.0,69.4227,69.4614,69.3743,69.384,4893.0
2021-06-22 11:45:00,71.74,71.75,71.67,71.67,10748.0,69.384,69.3937,69.3163,69.3163,10748.0
2021-06-22 11:50:00,71.67,71.7,71.66,71.67,7308.0,69.3163,69.3453,69.3066,69.3163,7308.0
2021-06-22 11:55:00,71.67,71.67,71.62,71.63,11611.0,69.3163,69.3163,69.2679,69.2776,11611.0
2021-06-22 12:00:00,71.63,71.76,71.62,71.76,8858.0,69.2776,69.4033,69.2679,69.4033,8858.0
2021-06-22 12:05:00,71.74,71.76,71.71,71.73,8438.0,69.384,69.4033,69.355,69.3743,8438.0
2021-06-22 12:10:00,71.73,71.78,71.73,71.74,4388.0,69.3743,69.4227,69.3743,69.384,4388.0
2021-06-22 12:15:00,71.73,71.76,71.68,71.69,7215.0,69.3743,69.4033,69.326,69.3356,7215.0
2021-06-22 12:20:00,71.64,71.66,71.61,71.66,8264.0,69.2873,69.3066,69.2583,69.3066,8264.0
2021-06-22 12:25:00,71.67,71.7,71.65,71.69,10239.0,69.3163,69.3453,69.2969,69.3356,10239.0
2021-06-22 12:30:00,71.69,71.7,71.6,71.61,4908.0,69.3356,69.3453,69.2486,69.2583,4908.0
2021-06-22 12:35:00,71.62,71.63,71.59,71.61,6770.0,69.2679,69.2776,69.2389,69.2583,6770.0
2021-06-22 12:40:00,71.6,71.68,71.59,71.66,4768.0,69.2486,69.326,69.2389,69.3066,4768.0
2021-06-22 12:45:00,71.66,71.66,71.63,71.65,9490.0,69.3066,69.3066,69.2776,69.2969,9490.0
2021-06-22 12:50:00,71.65,71.65,71.58,71.58,6325.0,69.2969,69.2969,69.2292,69.2292,6325.0
2021-06-22 12:55:00,71.58,71.59,71.52,71.55,8028.0,69.2292,69.2389,69.1712,69.2002,8028.0
2021-06-22 13:00:00,71.53,71.58,71.53,71.57,20245.0,69.1809,69.2292,69.1809,69.2196,20245.0
2021-06-22 13:05:00,71.56,71.58,71.53,71.58,5115.0,69.2099,69.2292,69.1809,69.2292,5115.0
2021-06-22 13:10:00,71.58,71.66,71.57,71.66,13905.0,69.2292,69.3066,69.2196,69.3066,13905.0
2021-06-22 13:15:00,71.64,71.65,71.54,71.56,9040.0,69.2873,69.2969,69.1906,69.2099,9040.0
2021-06-22 13:20:00,71.57,71.63,71.56,71.62,7070.0,69.2196,69.2776,69.2099,69.2679,7070.0
2021-06-22 13:25:00,71.6,71.64,71.6,71.63,22787.0,69.2486,69.2873,69.2486,69.2776,22787.0
2021-06-22 13:30:00,71.63,71.67,71.62,71.64,9228.0,69.2776,69.3163,69.2679,69.2873,9228.0
2021-06-22 13:35:00,71.63,71.64,71.58,71.63,16033.0,69.2776,69.2873,69.2292,69.2776,16033.0
2021-06-22 13:40:00,71.63,71.66,71.61,71.64,8688.0,69.2776,69.3066,69.2583,69.2873,8688.0
2021-06-22 13:45:00,71.63,71.7,71.61,71.7,6847.0,69.2776,69.3453,69.2583,69.3453,6847.0
2021-06-22 13:50:00,71.69,71.69,71.64,71.68,8167.0,69.3356,69.3356,69.2873,69.326,8167.0
2021-06-22 13:55:00,71.68,71.71,71.66,71.71,8535.0,69.326,69.355,69.3066,69.355,8535.0
2021-06-22 14:00:00,71.71,71.73,71.67,71.71,9679.0,69.355,69.3743,69.3163,69.355,9679.0
2021-06-22 14:05:00,71.7,71.73,71.68,71.7,5927.0,69.3453,69.3743,69.326,69.3453,5927.0
2021-06-22 14:10:00,71.67,71.73,71.66,71.73,5800.0,69.3163,69.3743,69.3066,69.3743,5800.0
2021-06-22 14:15:00,71.75,71.76,71.7,71.75,7818.0,69.3937,69.4033,69.3453,69.3937,7818.0
2021-06-22 14:20:00,71.76,71.8,71.74,71.75,8339.0,69.4033,69.442,69.384,69.3937,8339.0
2021-06-22 14:25:00,71.75,71.76,71.71,71.74,8723.0,69.3937,69.4033,69.355,69.384,8723.0
2021-06-22 14:30:00,71.73,71.78,71.72,71.76,10925.0,69.3743,69.4227,69.3646,69.4033,10925.0
2021-06-22 14:35:00,71.76,71.85,71.73,71.84,9843.0,69.4033,69.4904,69.3743,69.4807,9843.0
2021-06-22 14:40:00,71.8,71.82,71.78,71.82,11464.0,69.442,69.4614,69.4227,69.4614,11464.0
2021-06-22 14:45:00,71.82,71.83,71.78,71.79,6646.0,69.4614,69.471,69.4227,69.4323,6646.0
2021-06-22 14:50:00,71.79,71.8,71.75,71.8,10421.0,69.4323,69.442,69.3937,69.442,10421.0
2021-06-22 14:55:00,71.8,71.84,71.78,71.78,16415.0,69.442,69.4807,69.4227,69.4227,16415.0
2021-06-22 15:00:00,71.77,71.82,71.77,71.82,10713.0,69.413,69.4614,69.413,69.4614,10713.0
2021-06-22 15:05:00,71.81,71.81,71.76,71.8,9573.0,69.4517,69.4517,69.4033,69.442,9573.0
2021-06-22 15:10:00,71.79,71.84,71.78,71.84,17074.0,69.4323,69.4807,69.4227,69.4807,17074.0
2021-06-22 15:15:00,71.84,71.9,71.79,71.89,30080.0,69.4807,69.5387,69.4323,69.5291,30080.0
2021-06-22 15:20:00,71.9,71.93,71.88,71.9,12092.0,69.5387,69.5677,69.5194,69.5387,12092.0
2021-06-22 15:25:00,71.91,71.95,71.89,71.9,18392.0,69.5484,69.5871,69.5291,69.5387,18392.0
2021-06-22 15:30:00,71.9,71.94,71.87,71.88,19192.0,69.5387,69.5774,69.5097,69.5194,19192.0
2021-06-22 15:35:00,71.87,71.9,71.8,71.83,28639.0,69.5097,69.5387,69.442,69.471,28639.0
2021-06-22 15:40:00,71.83,71.86,71.81,71.82,28805.0,69.471,69.5,69.4517,69.4614,28805.0
2021-06-22 15:45:00,71.82,71.88,71.82,71.83,36363.0,69.4614,69.5194,69.4614,69.471,36363.0
2021-06-22 15:50:00,71.83,71.91,71.77,71.91,195972.0,69.471,69.5484,69.413,69.5484,195972.0
2021-06-22 15:55:00,71.9,71.9,71.78,71.81,125421.0,69.5387,69.5387,69.4227,69.4517,125421.0
2021-06-23 09:30:00,71.85,71.93,71.51,71.52,43421.0,69.4904,69.5677,69.1615,69.1712,43421.0
2021-06-23 09:35:00,71.53,71.55,71.3,71.34,73300.0,69.1809,69.2002,68.9584,68.9971,73300.0
2021-06-23 09:40:00,71.33,71.48,71.26,71.48,31878.0,68.9875,69.1325,68.9198,69.1325,31878.0
2021-06-23 09:45:00,71.49,71.6,71.43,71.47,25585.0,69.1422,69.2486,69.0842,69.1229,25585.0
2021-06-23 09:50:00,71.45,71.48,71.26,71.28,20956.0,69.1035,69.1325,68.9198,68.9391,20956.0
2021-06-23 09:55:00,71.26,71.41,71.22,71.36,16950.0,68.9198,69.0648,68.8811,69.0165,16950.0
2021-06-23 10:00:00,71.37,71.38,71.06,71.2,136523.0,69.0261,69.0358,68.7263,68.8617,136523.0
2021-06-23 10:05:00,71.21,71.24,71.02,71.03,36072.0,68.8714,68.9004,68.6876,68.6973,36072.0
2021-06-23 10:10:00,71.01,71.45,70.96,71.43,71925.0,68.678,69.1035,68.6296,69.0842,71925.0
2021-06-23 10:15:00,71.44,71.51,71.41,71.48,72630.0,69.0938,69.1615,69.0648,69.1325,72630.0
2021-06-23 10:20:00,71.48,71.68,71.39,71.66,97663.0,69.1325,69.326,69.0455,69.3066,97663.0
2021-06-23 10:25:00,71.65,71.66,71.51,71.56,82195.0,69.2969,69.3066,69.1615,69.2099,82195.0
2021-06-23 10:30:00,71.57,71.61,71.48,71.54,74211.0,69.2196,69.2583,69.1325,69.1906,74211.0
2021-06-23 10:35:00,71.55,71.55,71.4,71.47,100652.0,69.2002,69.2002,69.0552,69.1229,100652.0
2021-06-23 10:40:00,71.47,71.57,71.46,71.53,194727.0,69.1229,69.2196,69.1132,69.1809,194727.0
2021-06-23 10:45:00,71.52,71.53,71.42,71.45,24931.0,69.1712,69.1809,69.0745,69.1035,24931.0
2021-06-23 10:50:00,71.44,71.51,71.41,71.51,13815.0,69.0938,69.1615,69.0648,69.1615,13815.0
2021-06-23 10:55:00,71.51,71.6,71.5,71.6,12060.0,69.1615,69.2486,69.1519,69.2486,12060.0
2021-06-23 11:00:00,71.59,71.63,71.5,71.52,21964.0,69.2389,69.2776,69.1519,69.1712,21964.0
2021-06-23 11:05:00,71.51,71.55,71.42,71.43,24321.0,69.1615,69.2002,69.0745,69.0842,24321.0
2021-06-23 11:10:00,71.43,71.43,71.37,71.4,27285.0,69.0842,69.0842,69.0261,69.0552,27285.0
2021-06-23 11:15:00,71.4,71.43,71.38,71.4,14861.0,69.0552,69.0842,69.0358,69.0552,14861.0
2021-06-23 11:20:00,71.41,71.5,71.38,71.49,45750.0,69.0648,69.1519,69.0358,69.1422,45750.0
2021-06-23 11:25:00,71.51,71.54,71.45,71.45,15383.0,69.1615,69.1906,69.1035,69.1035,15383.0
2021-06-23 11:30:00,71.45,71.49,71.4,71.47,76452.0,69.1035,69.1422,69.0552,69.1229,76452.0
2021-06-23 11:35:00,71.45,71.46,71.36,71.38,24158.0,69.1035,69.1132,69.0165,69.0358,24158.0
2021-06-23 11:40:00,71.37,71.42,71.37,71.4,6612.0,69.0261,69.0745,69.0261,69.0552,6612.0
2021-06-23 11:45:00,71.4,71.41,71.38,71.41,8201.0,69.0552,69.0648,69.0358,69.0648,8201.0
2021-06-23 11:50:00,71.39,71.4,71.33,71.34,8673.0,69.0455,69.0552,68.9875,68.9971,8673.0
2021-06-23 11:55:00,71.34,71.37,71.34,71.36,5500.0,68.9971,69.0261,68.9971,69.0165,5500.0
2021-06-23 12:00:00,71.35,71.44,71.35,71.43,7231.0,69.0068,69.0938,69.0068,69.0842,7231.0
2021-06-23 12:05:00,71.41,71.46,71.38,71.45,3500.0,69.0648,69.1132,69.0358,69.1035,3500.0
2021-06-23 12:10:00,71.43,71.51,71.43,71.48,8475.0,69.0842,69.1615,69.0842,69.1325,8475.0
2021-06-23 12:15:00,71.49,71.54,71.48,71.52,29946.0,69.1422,69.1906,69.1325,69.1712,29946.0
2021-06-23 12:20:00,71.52,71.55,71.51,71.52,5894.0,69.1712,69.2002,69.1615,69.1712,5894.0
2021-06-23 12:25:00,71.52,71.53,71.47,71.51,6345.0,69.1712,69.1809,69.1229,69.1615,6345.0
2021-06-23 12:30:00,71.51,71.6,71.51,71.6,5502.0,69.1615,69.2486,69.1615,69.2486,5502.0
2021-06-23 12:35:00,71.6,71.66,71.54,71.55,12925.0,69.2486,69.3066,69.1906,69.2002,12925.0
2021-06-23 12:40:00,71.56,71.61,71.55,71.61,10944.0,69.2099,69.2583,69.2002,69.2583,10944.0
2021-06-23 12:45:00,71.63,71.63,71.58,71.59,6796.0,69.2776,69.2776,69.2292,69.2389,6796.0
2021-06-23 12:50:00,71.6,71.63,71.56,71.59,76440.0,69.2486,69.2776,69.2099,69.2389,76440.0
2021-06-23 12:55:00,71.59,71.67,71.57,71.67,6025.0,69.2389,69.3163,69.2196,69.3163,6025.0
2021-06-23 13:00:00,71.67,71.7,71.65,71.69,82142.0,69.3163,69.3453,69.2969,69.3356,82142.0
2021-06-23 13:05:00,71.71,71.73,71.69,71.73,9704.0,69.355,69.3743,69.3356,69.3743,9704.0
2021-06-23 13:10:00,71.73,71.76,71.72,71.75,14610.0,69.3743,69.4033,69.3646,69.3937,14610.0
2021-06-23 13:15:00,71.76,71.82,71.75,71.82,14179.0,69.4033,69.4614,69.3937,69.4614,14179.0
2021-06-23 13:20:00,71.81,71.86,71.81,71.84,5779.0,69.4517,69.5,69.4517,69.4807,5779.0
2021-06-23 13:25:00,71.83,71.87,71.81,71.85,8235.0,69.471,69.5097,69.4517,69.4904,8235.0
2021-06-23 13:30:00,71.84,71.9,71.83,71.87,5477.0,69.4807,69.5387,69.471,69.5097,5477.0
2021-06-23 13:35:00,71.86,71.9,71.83,71.85,8499.0,69.5,69.5387,69.471,69.4904,8499.0
2021-06-23 13:40:00,71.85,71.85,71.8,71.84,8103.0,69.4904,69.4904,69.442,69.4807,8103.0
2021-06-23 13:45:00,71.85,71.88,71.83,71.85,17795.0,69.4904,69.5194,69.471,69.4904,17795.0
2021-06-23 13:50:00,71.86,71.88,71.83,71.88,10056.0,69.5,69.5194,69.471,69.5194,10056.0
2021-06-23 13:55:00,71.88,71.89,71.85,71.87,12243.0,69.5194,69.5291,69.4904,69.5097,12243.0
2021-06-23 14:00:00,71.87,71.87,71.78,71.81,29724.0,69.5097,69.5097,69.4227,69.4517,29724.0
2021-06-23 14:05:00,71.8,71.83,71.8,71.81,13810.0,69.442,69.471,69.442,69.4517,13810.0
2021-06-23 14:10:00,71.8,71.86,71.78,71.86,13206.0,69.442,69.5,69.4227,69.5,13206.0
2021-06-23 14:15:00,71.85,71.85,71.81,71.83,40849.0,69.4904,69.4904,69.4517,69.471,40849.0
2021-06-23 14:20:00,71.84,71.84,71.79,71.81,52011.0,69.4807,69.4807,69.4323,69.4517,52011.0
2021-06-23 14:25:00,71.82,71.84,71.79,71.8,70741.0,69.4614,69.4807,69.4323,69.442,70741.0
2021-06-23 14:30:00,71.78,71.79,71.76,71.77,5233.0,69.4227,69.4323,69.4033,69.413,5233.0
2021-06-23 14:35:00,71.77,71.78,71.73,71.73,15218.0,69.413,69.4227,69.3743,69.3743,15218.0
2021-06-23 14:40:00,71.73,71.75,71.67,71.69,8407.0,69.3743,69.3937,69.3163,69.3356,8407.0
2021-06-23 14:45:00,71.7,71.75,71.7,71.73,5420.0,69.3453,69.3937,69.3453,69.3743,5420.0
2021-06-23 14:50:00,71.73,71.77,71.72,71.77,17299.0,69.3743,69.413,69.3646,69.413,17299.0
2021-06-23 14:55:00,71.76,71.78,71.72,71.73,16176.0,69.4033,69.4227,69.3646,69.3743,16176.0
2021-06-23 15:00:00,71.72,71.78,71.72,71.76,17457.0,69.3646,69.4227,69.3646,69.4033,17457.0
2021-06-23 15:05:00,71.76,71.79,71.72,71.75,7637.0,69.4033,69.4323,69.3646,69.3937,7637.0
2021-06-23 15:10:00,71.75,71.77,71.73,71.74,25611.0,69.3937,69.413,69.3743,69.384,25611.0
2021-06-23 15:15:00,71.73,71.73,71.68,71.72,17217.0,69.3743,69.3743,69.326,69.3646,17217.0
2021-06-23 15:20:00,71.73,71.74,71.71,71.71,11909.0,69.3743,69.384,69.355,69.355,11909.0
2021-06-23 15:25:00,71.7,71.78,71.68,71.76,21308.0,69.3453,69.4227,69.326,69.4033,21308.0
2021-06-23 15:30:00,71.76,71.81,71.73,71.73,26078.0,69.4033,69.4517,69.3743,69.3743,26078.0
2021-06-23 15:35:00,71.73,71.78,71.69,71.71,16948.0,69.3743,69.4227,69.3356,69.355,16948.0
2021-06-23 15:40:00,71.7,71.72,71.66,71.67,27883.0,69.3453,69.3646,69.3066,69.3163,27883.0
2021-06-23 15:45:00,71.67,71.67,71.5,71.57,39749.0,69.3163,69.3163,69.1519,69.2196,39749.0
2021-06-23 15:50:00,71.56,71.56,71.41,71.45,67524.0,69.2099,69.2099,69.0648,69.1035,67524.0
2021-06-23 15:55:00,71.46,71.49,71.42,71.43,70749.0,69.1132,69.1422,69.0745,69.0842,70749.0
2021-06-24 09:30:00,71.75,71.87,71.47,71.48,92319.0,69.3937,69.5097,69.1229,69.1325,92319.0
2021-06-24 09:35:00,71.47,71.47,71.15,71.19,46185.0,69.1229,69.1229,68.8134,68.8521,46185.0
2021-06-24 09:40:00,71.24,71.38,71.22,71.26,25438.0,68.9004,69.0358,68.8811,68.9198,25438.0
2021-06-24 09:45:00,71.25,71.41,71.25,71.35,136563.0,68.9101,69.0648,68.9101,69.0068,136563.0
2021-06-24 09:50:00,71.42,71.44,71.28,71.34,103854.0,69.0745,69.0938,68.9391,68.9971,103854.0
2021-06-24 09:55:00,71.35,71.42,71.33,71.37,316860.0,69.0068,69.0745,68.9875,69.0261,316860.0
2021-06-24 10:00:00,71.36,71.39,71.23,71.39,47065.0,69.0165,69.0455,68.8907,69.0455,47065.0
2021-06-24 10:05:00,71.4,71.4,71.18,71.21,124307.0,69.0552,69.0552,68.8424,68.8714,124307.0
2021-06-24 10:10:00,71.24,71.24,71.11,71.2,57522.0,68.9004,68.9004,68.7747,68.8617,57522.0
2021-06-24 10:15:00,71.2,71.41,71.19,71.38,22668.0,68.8617,69.0648,68.8521,69.0358,22668.0
2021-06-24 10:20:00,71.39,71.56,71.38,71.55,10683.0,69.0455,69.2099,69.0358,69.2002,10683.0
2021-06-24 10:25:00,71.57,71.57,71.48,71.5,9027.0,69.2196,69.2196,69.1325,69.1519,9027.0
2021-06-24 10:30:00,71.49,71.54,71.47,71.52,15961.0,69.1422,69.1906,69.1229,69.1712,15961.0
2021-06-24 10:35:00,71.53,71.59,71.53,71.53,7847.0,69.1809,69.2389,69.1809,69.1809,7847.0
2021-06-24 10:40:00,71.54,71.56,71.46,71.56,11934.0,69.1906,69.2099,69.1132,69.2099,11934.0
2021-06-24 10:45:00,71.54,71.57,71.52,71.53,4825.0,69.1906,69.2196,69.1712,69.1809,4825.0
2021-06-24 10:50:00,71.53,71.58,71.46,71.46,18391.0,69.1809,69.2292,69.1132,69.1132,18391.0
2021-06-24 10:55:00,71.44,71.52,71.44,71.5,13352.0,69.0938,69.1712,69.0938,69.1519,13352.0
2021-06-24 11:00:00,71.52,71.58,71.51,71.56,10724.0,69.1712,69.2292,69.1615,69.2099,10724.0
2021-06-24 11:05:00,71.58,71.58,71.54,71.56,7197.0,69.2292,69.2292,69.1906,69.2099,7197.0
2021-06-24 11:10:00,71.55,71.58,71.52,71.53,18511.0,69.2002,69.2292,69.1712,69.1809,18511.0
2021-06-24 11:15:00,71.5,71.53,71.46,71.53,122558.0,69.1519,69.1809,69.1132,69.1809,122558.0
2021-06-24 11:20:00,71.53,71.56,71.5,71.51,9530.0,69.1809,69.2099,69.1519,69.1615,9530.0
2021-06-24 11:25:00,71.5,71.52,71.45,71.52,15028.0,69.1519,69.1712,69.1035,69.1712,15028.0
2021-06-24 11:30:00,71.51,71.59,71.5,71.56,3945.0,69.1615,69.2389,69.1519,69.2099,3945.0
2021-06-24 11:35:00,71.57,71.59,71.5,71.58,10961.0,69.2196,69.2389,69.1519,69.2292,10961.0
2021-06-24 11:40:00,71.58,71.59,71.51,71.56,12856.0,69.2292,69.2389,69.1615,69.2099,12856.0
2021-06-24 11:45:00,71.57,71.63,71.57,71.59,61900.0,69.2196,69.2776,69.2196,69.2389,61900.0
2021-06-24 11:50:00,71.57,71.6,71.55,71.57,120767.0,69.2196,69.2486,69.2002,69.2196,120767.0
2021-06-24 11:55:00,71.58,71.6,71.54,71.54,5507.0,69.2292,69.2486,69.1906,69.1906,5507.0
2021-06-24 12:00:00,71.53,71.58,71.53,71.54,120174.0,69.1809,69.2292,69.1809,69.1906,120174.0
2021-06-24 12:05:00,71.55,71.57,71.48,71.48,13156.0,69.2002,69.2196,69.1325,69.1325,13156.0
2021-06-24 12:10:00,71.5,71.51,71.42,71.45,5031.0,69.1519,69.1615,69.0745,69.1035,5031.0
2021-06-24 12:15:00,71.46,71.48,71.42,71.47,10520.0,69.1132,69.1325,69.0745,69.1229,10520.0
2021-06-24 12:20:00,71.47,71.53,71.47,71.53,11874.0,69.1229,69.1809,69.1229,69.1809,11874.0
2021-06-24 12:25:00,71.54,71.56,71.51,71.55,11493.0,69.1906,69.2099,69.1615,69.2002,11493.0
2021-06-24 12:30:00,71.55,71.55,71.51,71.54,13691.0,69.2002,69.2002,69.1615,69.1906,13691.0
2021-06-24 12:35:00,71.55,71.61,71.54,71.61,8940.0,69.2002,69.2583,69.1906,69.2583,8940.0
2021-06-24 12:40:00,71.61,71.71,71.61,71.7,106143.0,69.2583,69.355,69.2583,69.3453,106143.0
2021-06-24 12:45:00,71.7,71.83,71.7,71.83,32221.0,69.3453,69.471,69.3453,69.471,32221.0
2021-06-24 12:50:00,71.82,71.85,71.78,71.84,16034.0,69.4614,69.4904,69.4227,69.4807,16034.0
2021-06-24 12:55:00,71.85,71.85,71.78,71.84,10956.0,69.4904,69.4904,69.4227,69.4807,10956.0
2021-06-24 13:00:00,71.84,71.84,71.77,71.79,10300.0,69.4807,69.4807,69.413,69.4323,10300.0
2021-06-24 13:05:00,71.78,71.83,71.72,71.75,364038.0,69.4227,69.471,69.3646,69.3937,364038.0
2021-06-24 13:10:00,71.75,71.83,71.74,71.81,11368.0,69.3937,69.471,69.384,69.4517,11368.0
2021-06-24 13:15:00,71.8,71.81,71.75,71.75,16953.0,69.442,69.4517,69.3937,69.3937,16953.0
2021-06-24 13:20:00,71.75,71.76,71.72,71.75,18897.0,69.3937,69.4033,69.3646,69.3937,18897.0
2021-06-24 13:25:00,71.75,71.75,71.68,71.7,4811.0,69.3937,69.3937,69.326,69.3453,4811.0
2021-06-24 13:30:00,71.69,71.72,71.68,71.72,16848.0,69.3356,69.3646,69.326,69.3646,16848.0
2021-06-24 13:35:00,71.73,71.77,71.73,71.75,4938.0,69.3743,69.413,69.3743,69.3937,4938.0
2021-06-24 13:40:00,71.75,71.8,71.71,71.78,10400.0,69.3937,69.442,69.355,69.4227,10400.0
2021-06-24 13:45:00,71.78,71.8,71.72,71.73,8256.0,69.4227,69.442,69.3646,69.3743,8256.0
2021-06-24 13:50:00,71.73,71.75,71.69,71.73,35343.0,69.3743,69.3937,69.3356,69.3743,35343.0
2021-06-24 13:55:00,71.74,71.79,71.72,71.78,17184.0,69.384,69.4323,69.3646,69.4227,17184.0
2021-06-24 14:00:00,71.8,71.82,71.76,71.77,9745.0,69.442,69.4614,69.4033,69.413,9745.0
2021-06-24 14:05:00,71.78,71.82,71.78,71.79,4840.0,69.4227,69.4614,69.4227,69.4323,4840.0
2021-06-24 14:10:00,71.78,71.82,71.77,71.81,6630.0,69.4227,69.4614,69.413,69.4517,6630.0
2021-06-24 14:15:00,71.81,71.85,71.81,71.84,4950.0,69.4517,69.4904,69.4517,69.4807,4950.0
2021-06-24 14:20:00,71.85,71.87,71.84,71.86,6192.0,69.4904,69.5097,69.4807,69.5,6192.0
2021-06-24 14:25:00,71.86,71.88,71.82,71.88,32485.0,69.5,69.5194,69.4614,69.5194,32485.0
2021-06-24 14:30:00,71.89,71.89,71.81,71.82,4300.0,69.5291,69.5291,69.4517,69.4614,4300.0
2021-06-24 14:35:00,71.83,71.84,71.8,71.8,22256.0,69.471,69.4807,69.442,69.442,22256.0
2021-06-24 14:40:00,71.81,71.84,71.77,71.84,9984.0,69.4517,69.4807,69.413,69.4807,9984.0
2021-06-24 14:45:00,71.84,71.86,71.79,71.79,4970.0,69.4807,69.5,69.4323,69.4323,4970.0
2021-06-24 14:50:00,71.79,71.81,71.75,71.76,46952.0,69.4323,69.4517,69.3937,69.4033,46952.0
2021-06-24 14:55:00,71.75,71.78,71.73,71.76,8249.0,69.3937,69.4227,69.3743,69.4033,8249.0
2021-06-24 15:00:00,71.75,71.79,71.73,71.73,7501.0,69.3937,69.4323,69.3743,69.3743,7501.0
2021-06-24 15:05:00,71.73,71.75,71.7,71.73,31312.0,69.3743,69.3937,69.3453,69.3743,31312.0
2021-06-24 15:10:00,71.7,71.76,71.7,71.76,6375.0,69.3453,69.4033,69.3453,69.4033,6375.0
2021-06-24 15:15:00,71.76,71.82,71.74,71.81,10720.0,69.4033,69.4614,69.384,69.4517,10720.0
2021-06-24 15:20:00,71.81,71.82,71.72,71.73,9492.0,69.4517,69.4614,69.3646,69.3743,9492.0
2021-06-24 15:25:00,71.73,71.78,71.69,71.69,8255.0,69.3743,69.4227,69.3356,69.3356,8255.0
2021-06-24 15:30:00,71.7,71.79,71.7,71.79,11454.0,69.3453,69.4323,69.3453,69.4323,11454.0
2021-06-24 15:35:00,71.79,71.83,71.75,71.75,11387.0,69.4323,69.471,69.3937,69.3937,11387.0
2021-06-24 15:40:00,71.76,71.78,71.73,71.74,25813.0,69.4033,69.4227,69.3743,69.384,25813.0
2021-06-24 15:45:00,71.74,71.76,71.69,71.69,19582.0,69.384,69.4033,69.3356,69.3356,19582.0
2021-06-24 15:50:00,71.69,71.76,71.69,71.72,34977.0,69.3356,69.4033,69.3356,69.3646,34977.0
2021-06-24 15:55:00,71.73,71.76,71.67,71.76,90002.0,69.3743,69.4033,69.3163,69.4033,90002.0
2021-06-25 09:30:00,71.91,72.14,71.89,72.06,82788.0,69.5484,69.7709,69.5291,69.6935,82788.0
2021-06-25 09:35:00,72.02,72.07,71.91,71.99,12195.0,69.6548,69.7032,69.5484,69.6258,12195.0
2021-06-25 09:40:00,72.0,72.11,71.93,72.0,14993.0,69.6355,69.7418,69.5677,69.6355,14993.0
2021-06-25 09:45:00,72.0,72.21,72.0,72.21,12753.0,69.6355,69.8386,69.6355,69.8386,12753.0
2021-06-25 09:50:00,72.22,72.31,72.2,72.2,13831.0,69.8482,69.9353,69.8289,69.8289,13831.0
2021-06-25 09:55:00,72.17,72.26,72.09,72.09,13906.0,69.7999,69.8869,69.7225,69.7225,13906.0
2021-06-25 10:00:00,72.09,72.28,72.07,72.28,14195.0,69.7225,69.9063,69.7032,69.9063,14195.0
2021-06-25 10:05:00,72.27,72.33,72.27,72.32,45534.0,69.8966,69.9546,69.8966,69.9449,45534.0
2021-06-25 10:10:00,72.29,72.36,72.26,72.27,13385.0,69.9159,69.9836,69.8869,69.8966,13385.0
2021-06-25 10:15:00,72.28,72.32,72.24,72.28,25813.0,69.9063,69.9449,69.8676,69.9063,25813.0
2021-06-25 10:20:00,72.29,72.33,72.24,72.3,33023.0,69.9159,69.9546,69.8676,69.9256,33023.0
2021-06-25 10:25:00,72.31,72.31,72.17,72.24,10533.0,69.9353,69.9353,69.7999,69.8676,10533.0
2021-06-25 10:30:00,72.27,72.28,72.2,72.24,129513.0,69.8966,69.9063,69.8289,69.8676,129513.0
2021-06-25 10:35:00,72.24,72.27,72.18,72.26,16597.0,69.8676,69.8966,69.8095,69.8869,16597.0
2021-06-25 10:40:00,72.25,72.28,72.19,72.21,9136.0,69.8772,69.9063,69.8192,69.8386,9136.0
2021-06-25 10:45:00,72.22,72.3,72.21,72.29,5206.0,69.8482,69.9256,69.8386,69.9159,5206.0
2021-06-25 10:50:00,72.3,72.32,72.24,72.26,23118.0,69.9256,69.9449,69.8676,69.8869,23118.0
2021-06-25 10:55:00,72.26,72.26,72.12,72.12,14253.0,69.8869,69.8869,69.7515,69.7515,14253.0
2021-06-25 11:00:00,72.1,72.21,72.1,72.18,6450.0,69.7322,69.8386,69.7322,69.8095,6450.0
2021-06-25 11:05:00,72.17,72.18,72.04,72.04,13948.0,69.7999,69.8095,69.6741,69.6741,13948.0
2021-06-25 11:10:00,72.06,72.15,72.06,72.12,5325.0,69.6935,69.7805,69.6935,69.7515,5325.0
2021-06-25 11:15:00,72.12,72.18,72.12,72.17,6142.0,69.7515,69.8095,69.7515,69.7999,6142.0
2021-06-25 11:20:00,72.17,72.24,72.17,72.21,11850.0,69.7999,69.8676,69.7999,69.8386,11850.0
2021-06-25 11:25:00,72.22,72.31,72.22,72.3,6200.0,69.8482,69.9353,69.8482,69.9256,6200.0
2021-06-25 11:30:00,72.29,72.29,72.23,72.27,6748.0,69.9159,69.9159,69.8579,69.8966,6748.0
2021-06-25 11:35:00,72.26,72.31,72.26,72.3,30727.0,69.8869,69.9353,69.8869,69.9256,30727.0
2021-06-25 11:40:00,72.31,72.34,72.24,72.24,19706.0,69.9353,69.9643,69.8676,69.8676,19706.0
2021-06-25 11:45:00,72.24,72.29,72.23,72.23,4266.0,69.8676,69.9159,69.8579,69.8579,4266.0
2021-06-25 11:50:00,72.23,72.25,72.21,72.23,15066.0,69.8579,69.8772,69.8386,69.8579,15066.0
2021-06-25 11:55:00,72.24,72.26,72.23,72.26,9272.0,69.8676,69.8869,69.8579,69.8869,9272.0
2021-06-25 12:00:00,72.26,72.33,72.26,72.32,4624.0,69.8869,69.9546,69.8869,69.9449,4624.0
2021-06-25 12:05:00,72.31,72.31,72.24,72.25,5493.0,69.9353,69.9353,69.8676,69.8772,5493.0
2021-06-25 12:10:00,72.26,72.26,72.21,72.23,3781.0,69.8869,69.8869,69.8386,69.8579,3781.0
2021-06-25 12:15:00,72.24,72.25,72.18,72.22,4702.0,69.8676,69.8772,69.8095,69.8482,4702.0
2021-06-25 12:20:00,72.22,72.27,72.22,72.23,4860.0,69.8482,69.8966,69.8482,69.8579,4860.0
2021-06-25 12:25:00,72.23,72.24,72.18,72.22,11056.0,69.8579,69.8676,69.8095,69.8482,11056.0
2021-06-25 12:30:00,72.21,72.29,72.21,72.29,5100.0,69.8386,69.9159,69.8386,69.9159,5100.0
2021-06-25 12:35:00,72.29,72.29,72.23,72.24,4485.0,69.9159,69.9159,69.8579,69.8676,4485.0
2021-06-25 12:40:00,72.24,72.24,72.21,72.22,5335.0,69.8676,69.8676,69.8386,69.8482,5335.0
2021-06-25 12:45:00,72.22,72.22,72.19,72.19,5113.0,69.8482,69.8482,69.8192,69.8192,5113.0
2021-06-25 12:50:00,72.19,72.19,72.12,72.14,70581.0,69.8192,69.8192,69.7515,69.7709,70581.0
2021-06-25 12:55:00,72.13,72.14,72.1,72.13,17175.0,69.7612,69.7709,69.7322,69.7612,17175.0
2021-06-25 13:00:00,72.14,72.14,72.09,72.1,8657.0,69.7709,69.7709,69.7225,69.7322,8657.0
2021-06-25 13:05:00,72.1,72.15,72.09,72.12,8356.0,69.7322,69.7805,69.7225,69.7515,8356.0
2021-06-25 13:10:00,72.12,72.12,72.09,72.09,14088.0,69.7515,69.7515,69.7225,69.7225,14088.0
2021-06-25 13:15:00,72.09,72.16,72.09,72.15,9996.0,69.7225,69.7902,69.7225,69.7805,9996.0
2021-06-25 13:20:00,72.14,72.16,72.09,72.1,9503.0,69.7709,69.7902,69.7225,69.7322,9503.0
2021-06-25 13:25:00,72.11,72.14,72.07,72.11,16118.0,69.7418,69.7709,69.7032,69.7418,16118.0
2021-06-25 13:30:00,72.12,72.15,72.11,72.15,6286.0,69.7515,69.7805,69.7418,69.7805,6286.0
2021-06-25 13:35:00,72.15,72.19,72.12,72.19,14668.0,69.7805,69.8192,69.7515,69.8192,14668.0
2021-06-25 13:40:00,72.18,72.25,72.18,72.25,8694.0,69.8095,69.8772,69.8095,69.8772,8694.0
2021-06-25 13:45:00,72.26,72.31,72.25,72.3,13507.0,69.8869,69.9353,69.8772,69.9256,13507.0
2021-06-25 13:50:00,72.3,72.32,72.28,72.31,9691.0,69.9256,69.9449,69.9063,69.9353,9691.0
2021-06-25 13:55:00,72.31,72.38,72.31,72.35,16417.0,69.9353,70.003,69.9353,69.974,16417.0
2021-06-25 14:00:00,72.34,72.41,72.33,72.38,16562.0,69.9643,70.032,69.9546,70.003,16562.0
2021-06-25 14:05:00,72.38,72.38,72.33,72.34,12238.0,70.003,70.003,69.9546,69.9643,12238.0
2021-06-25 14:10:00,72.33,72.34,72.3,72.33,16570.0,69.9546,69.9643,69.9256,69.9546,16570.0
2021-06-25 14:15:00,72.33,72.33,72.28,72.28,10404.0,69.9546,69.9546,69.9063,69.9063,10404.0
2021-06-25 14:20:00,72.28,72.33,72.28,72.31,11813.0,69.9063,69.9546,69.9063,69.9353,11813.0
2021-06-25 14:25:00,72.3,72.3,72.27,72.27,11204.0,69.9256,69.9256,69.8966,69.8966,11204.0
2021-06-25 14:30:00,72.27,72.27,72.23,72.26,10678.0,69.8966,69.8966,69.8579,69.8869,10678.0
2021-06-25 14:35:00,72.26,72.26,72.22,72.22,13150.0,69.8869,69.8869,69.8482,69.8482,13150.0
2021-06-25 14:40:00,72.21,72.27,72.21,72.23,17914.0,69.8386,69.8966,69.8386,69.8579,17914.0
2021-06-25 14:45:00,72.23,72.26,72.21,72.22,9189.0,69.8579,69.8869,69.8386,69.8482,9189.0
2021-06-25 14:50:00,72.22,72.25,72.21,72.23,13170.0,69.8482,69.8772,69.8386,69.8579,13170.0
2021-06-25 14:55:00,72.23,72.26,72.2,72.25,23669.0,69.8579,69.8869,69.8289,69.8772,23669.0
2021-06-25 15:00:00,72.25,72.31,72.25,72.31,21784.0,69.8772,69.9353,69.8772,69.9353,21784.0
2021-06-25 15:05:00,72.3,72.41,72.3,72.4,26473.0,69.9256,70.032,69.9256,70.0223,26473.0
2021-06-25 15:10:00,72.41,72.41,72.36,72.4,33070.0,70.032,70.032,69.9836,70.0223,33070.0
2021-06-25 15:15:00,72.4,72.45,72.4,72.42,26560.0,70.0223,70.0707,70.0223,70.0417,26560.0
2021-06-25 15:20:00,72.42,72.43,72.37,72.39,30915.0,70.0417,70.0513,69.9933,70.0126,30915.0
2021-06-25 15:25:00,72.39,72.45,72.38,72.42,29323.0,70.0126,70.0707,70.003,70.0417,29323.0
2021-06-25 15:30:00,72.42,72.43,72.32,72.33,42066.0,70.0417,70.0513,69.9449,69.9546,42066.0
2021-06-25 15:35:00,72.33,72.39,72.31,72.33,29634.0,69.9546,70.0126,69.9353,69.9546,29634.0
2021-06-25 15:40:00,72.33,72.37,72.28,72.28,36632.0,69.9546,69.9933,69.9063,69.9063,36632.0
2021-06-25 15:45:00,72.28,72.32,72.26,72.27,34226.0,69.9063,69.9449,69.8869,69.8966,34226.0
2021-06-25 15:50:00,72.27,72.39,72.21,72.22,68271.0,69.8966,70.0126,69.8386,69.8482,68271.0
2021-06-25 15:55:00,72.22,72.3,72.16,72.17,147647.0,69.8482,69.9256,69.7902,69.7999,147647.0
2021-06-28 09:30:00,72.38,72.46,72.15,72.28,35807.0,70.003,70.0803,69.7805,69.9063,35807.0
2021-06-28 09:35:00,72.34,72.34,72.03,72.12,27043.0,69.9643,69.9643,69.6645,69.7515,27043.0
2021-06-28 09:40:00,72.13,72.21,71.94,72.16,106642.0,69.7612,69.8386,69.5774,69.7902,106642.0
2021-06-28 09:45:00,72.14,72.2,72.0,72.16,34599.0,69.7709,69.8289,69.6355,69.7902,34599.0
2021-06-28 09:50:00,72.12,72.51,72.12,72.43,22461.0,69.7515,70.1287,69.7515,70.0513,22461.0
2021-06-28 09:55:00,72.44,72.64,72.44,72.61,32723.0,70.061,70.2544,70.061,70.2254,32723.0
2021-06-28 10:00:00,72.59,72.74,72.5,72.63,32131.0,70.2061,70.3511,70.119,70.2448,32131.0
2021-06-28 10:05:00,72.61,72.63,72.44,72.47,74332.0,70.2254,70.2448,70.061,70.09,74332.0
2021-06-28 10:10:00,72.45,72.45,72.37,72.39,10328.0,70.0707,70.0707,69.9933,70.0126,10328.0
2021-06-28 10:15:00,72.38,72.54,72.36,72.5,13151.0,70.003,70.1577,69.9836,70.119,13151.0
2021-06-28 10:20:00,72.48,72.67,72.42,72.64,18598.0,70.0997,70.2834,70.0417,70.2544,18598.0
2021-06-28 10:25:00,72.65,72.68,72.58,72.58,6530.0,70.2641,70.2931,70.1964,70.1964,6530.0
2021-06-28 10:30:00,72.58,72.68,72.58,72.61,19625.0,70.1964,70.2931,70.1964,70.2254,19625.0
2021-06-28 10:35:00,72.63,72.63,72.49,72.51,14667.0,70.2448,70.2448,70.1094,70.1287,14667.0
2021-06-28 10:40:00,72.5,72.53,72.46,72.49,7816.0,70.119,70.148,70.0803,70.1094,7816.0
2021-06-28 10:45:00,72.46,72.48,72.39,72.39,6125.0,70.0803,70.0997,70.0126,70.0126,6125.0
2021-06-28 10:50:00,72.42,72.53,72.41,72.51,9938.0,70.0417,70.148,70.032,70.1287,9938.0
2021-06-28 10:55:00,72.5,72.51,72.45,72.46,13848.0,70.119,70.1287,70.0707,70.0803,13848.0
2021-06-28 11:00:00,72.45,72.46,72.28,72.41,156460.0,70.0707,70.0803,69.9063,70.032,156460.0
2021-06-28 11:05:00,72.42,72.45,72.39,72.42,6727.0,70.0417,70.0707,70.0126,70.0417,6727.0
2021-06-28 11:10:00,72.38,72.4,72.31,72.4,33834.0,70.003,70.0223,69.9353,70.0223,33834.0
2021-06-28 11:15:00,72.37,72.44,72.31,72.44,34682.0,69.9933,70.061,69.9353,70.061,34682.0
2021-06-28 11:20:00,72.42,72.43,72.39,72.4,17206.0,70.0417,70.0513,70.0126,70.0223,17206.0
2021-06-28 11:25:00,72.4,72.41,72.31,72.36,15437.0,70.0223,70.032,69.9353,69.9836,15437.0
2021-06-28 11:30:00,72.35,72.4,72.3,72.39,7410.0,69.974,70.0223,69.9256,70.0126,7410.0
2021-06-28 11:35:00,72.38,72.4,72.34,72.37,7477.0,70.003,70.0223,69.9643,69.9933,7477.0
2021-06-28 11:40:00,72.36,72.37,72.31,72.37,7093.0,69.9836,69.9933,69.9353,69.9933,7093.0
2021-06-28 11:45:00,72.38,72.45,72.36,72.45,8063.0,70.003,70.0707,69.9836,70.0707,8063.0
2021-06-28 11:50:00,72.43,72.46,72.43,72.43,5380.0,70.0513,70.0803,70.0513,70.0513,5380.0
2021-06-28 11:55:00,72.44,72.57,72.44,72.56,69104.0,70.061,70.1867,70.061,70.1771,69104.0
2021-06-28 12:00:00,72.55,72.6,72.51,72.59,12336.0,70.1674,70.2157,70.1287,70.2061,12336.0
2021-06-28 12:05:00,72.59,72.61,72.55,72.61,9199.0,70.2061,70.2254,70.1674,70.2254,9199.0
2021-06-28 12:10:00,72.61,72.62,72.55,72.57,8433.0,70.2254,70.2351,70.1674,70.1867,8433.0
2021-06-28 12:15:00,72.57,72.6,72.54,72.55,7013.0,70.1867,70.2157,70.1577,70.1674,7013.0
2021-06-28 12:20:00,72.54,72.54,72.42,72.46,6999.0,70.1577,70.1577,70.0417,70.0803,6999.0
2021-06-28 12:25:00,72.45,72.47,72.42,72.44,5495.0,70.0707,70.09,70.0417,70.061,5495.0
2021-06-28 12:30:00,72.45,72.48,72.42,72.48,7557.0,70.0707,70.0997,70.0417,70.0997,7557.0
2021-06-28 12:35:00,72.48,72.48,72.41,72.46,3906.0,70.0997,70.0997,70.032,70.0803,3906.0
2021-06-28 12:40:00,72.47,72.48,72.41,72.44,3567.0,70.09,70.0997,70.032,70.061,3567.0
2021-06-28 12:45:00,72.44,72.45,72.41,72.44,8887.0,70.061,70.0707,70.032,70.061,8887.0
2021-06-28 12:50:00,72.45,72.52,72.44,72.48,7580.0,70.0707,70.1384,70.061,70.0997,7580.0
2021-06-28 12:55:00,72.47,72.51,72.44,72.46,14176.0,70.09,70.1287,70.061,70.0803,14176.0
2021-06-28 13:00:00,72.46,72.48,72.4,72.4,8098.0,70.0803,70.0997,70.0223,70.0223,8098.0
2021-06-28 13:05:00,72.4,72.45,72.39,72.41,11843.0,70.0223,70.0707,70.0126,70.032,11843.0
2021-06-28 13:10:00,72.41,72.41,72.32,72.35,6501.0,70.032,70.032,69.9449,69.974,6501.0
2021-06-28 13:15:00,72.36,72.41,72.36,72.4,41721.0,69.9836,70.032,69.9836,70.0223,41721.0
2021-06-28 13:20:00,72.4,72.43,72.39,72.4,5016.0,70.0223,70.0513,70.0126,70.0223,5016.0
2021-06-28 13:25:00,72.39,72.41,72.32,72.34,7454.0,70.0126,70.032,69.9449,69.9643,7454.0
2021-06-28 13:30:00,72.34,72.44,72.34,72.41,8832.0,69.9643,70.061,69.9643,70.032,8832.0
2021-06-28 13:35:00,72.41,72.45,72.4,72.4,5361.0,70.032,70.0707,70.0223,70.0223,5361.0
2021-06-28 13:40:00,72.43,72.49,72.43,72.49,4850.0,70.0513,70.1094,70.0513,70.1094,4850.0
2021-06-28 13:45:00,72.5,72.58,72.47,72.58,23324.0,70.119,70.1964,70.09,70.1964,23324.0
2021-06-28 13:50:00,72.59,72.61,72.58,72.6,6643.0,70.2061,70.2254,70.1964,70.2157,6643.0
2021-06-28 13:55:00,72.6,72.66,72.58,72.65,62741.0,70.2157,70.2738,70.1964,70.2641,62741.0
2021-06-28 14:00:00,72.64,72.73,72.63,72.72,6765.0,70.2544,70.3415,70.2448,70.3318,6765.0
2021-06-28 14:05:00,72.71,72.72,72.68,72.7,6957.0,70.3221,70.3318,70.2931,70.3125,6957.0
2021-06-28 14:10:00,72.71,72.74,72.71,72.72,6196.0,70.3221,70.3511,70.3221,70.3318,6196.0
2021-06-28 14:15:00,72.73,72.77,72.7,72.75,4435.0,70.3415,70.3802,70.3125,70.3608,4435.0
2021-06-28 14:20:00,72.75,72.79,72.74,72.77,8012.0,70.3608,70.3995,70.3511,70.3802,8012.0
2021-06-28 14:25:00,72.77,72.82,72.76,72.78,6204.0,70.3802,70.4285,70.3705,70.3898,6204.0
2021-06-28 14:30:00,72.78,72.79,72.72,72.73,5822.0,70.3898,70.3995,70.3318,70.3415,5822.0
2021-06-28 14:35:00,72.72,72.75,72.7,72.75,5823.0,70.3318,70.3608,70.3125,70.3608,5823.0
2021-06-28 14:40:00,72.76,72.78,72.74,72.74,5379.0,70.3705,70.3898,70.3511,70.3511,5379.0
2021-06-28 14:45:00,72.73,72.77,72.72,72.77,4722.0,70.3415,70.3802,70.3318,70.3802,4722.0
2021-06-28 14:50:00,72.77,72.79,72.7,72.71,7285.0,70.3802,70.3995,70.3125,70.3221,7285.0
2021-06-28 14:55:00,72.72,72.74,72.68,72.71,10440.0,70.3318,70.3511,70.2931,70.3221,10440.0
2021-06-28 15:00:00,72.71,72.76,72.66,72.69,12901.0,70.3221,70.3705,70.2738,70.3028,12901.0
2021-06-28 15:05:00,72.68,72.69,72.65,72.67,9109.0,70.2931,70.3028,70.2641,70.2834,9109.0
2021-06-28 15:10:00,72.68,72.69,72.58,72.68,12568.0,70.2931,70.3028,70.1964,70.2931,12568.0
2021-06-28 15:15:00,72.68,72.71,72.66,72.67,15836.0,70.2931,70.3221,70.2738,70.2834,15836.0
2021-06-28 15:20:00,72.67,72.76,72.67,72.76,16526.0,70.2834,70.3705,70.2834,70.3705,16526.0
2021-06-28 15:25:00,72.77,72.79,72.74,72.76,13222.0,70.3802,70.3995,70.3511,70.3705,13222.0
2021-06-28 15:30:00,72.79,72.79,72.7,72.7,19573.0,70.3995,70.3995,70.3125,70.3125,19573.0
2021-06-28 15:35:00,72.7,72.76,72.69,72.73,25756.0,70.3125,70.3705,70.3028,70.3415,25756.0
2021-06-28 15:40:00,72.74,72.77,72.7,72.71,18263.0,70.3511,70.3802,70.3125,70.3221,18263.0
2021-06-28 15:45:00,72.72,72.74,72.67,72.67,30615.0,70.3318,70.3511,70.2834,70.2834,30615.0
2021-06-28 15:50:00,72.67,72.73,72.65,72.67,47375.0,70.2834,70.3415,70.2641,70.2834,47375.0
2021-06-28 15:55:00,72.67,72.7,72.64,72.69,73489.0,70.2834,70.3125,70.2544,70.3028,73489.0
2021-06-29 09:30:00,72.83,73.31,72.83,73.22,54529.0,70.4382,70.9024,70.4382,70.8154,54529.0
2021-06-29 09:35:00,73.2,73.23,73.11,73.21,22768.0,70.796,70.8251,70.709,70.8057,22768.0
2021-06-29 09:40:00,73.22,73.26,72.95,72.96,19134.0,70.8154,70.8541,70.5543,70.5639,19134.0
2021-06-29 09:45:00,72.99,73.19,72.99,73.14,28683.0,70.5929,70.7864,70.5929,70.738,28683.0
2021-06-29 09:50:00,73.14,73.37,73.12,73.35,94246.0,70.738,70.9605,70.7187,70.9411,94246.0
2021-06-29 09:55:00,73.36,73.47,73.33,73.47,39917.0,70.9508,71.0572,70.9218,71.0572,39917.0
2021-06-29 10:00:00,73.46,73.48,73.28,73.36,31481.0,71.0475,71.0668,70.8734,70.9508,31481.0
2021-06-29 10:05:00,73.37,73.52,73.32,73.52,37766.0,70.9605,71.1055,70.9121,71.1055,37766.0
2021-06-29 10:10:00,73.55,73.63,73.53,73.55,61108.0,71.1345,71.2119,71.1152,71.1345,61108.0
2021-06-29 10:15:00,73.55,73.7,73.55,73.67,61148.0,71.1345,71.2796,71.1345,71.2506,61148.0
2021-06-29 10:20:00,73.66,73.75,73.65,73.69,7850.0,71.2409,71.328,71.2313,71.2699,7850.0
2021-06-29 10:25:00,73.7,73.73,73.6,73.6,17986.0,71.2796,71.3086,71.1829,71.1829,17986.0
2021-06-29 10:30:00,73.6,73.63,73.56,73.59,15039.0,71.1829,71.2119,71.1442,71.1732,15039.0
2021-06-29 10:35:00,73.59,73.66,73.54,73.65,16757.0,71.1732,71.2409,71.1249,71.2313,16757.0
2021-06-29 10:40:00,73.64,73.69,73.59,73.63,13195.0,71.2216,71.2699,71.1732,71.2119,13195.0
2021-06-29 10:45:00,73.61,73.62,73.56,73.62,21669.0,71.1926,71.2022,71.1442,71.2022,21669.0
2021-06-29 10:50:00,73.6,73.73,73.59,73.73,11760.0,71.1829,71.3086,71.1732,71.3086,11760.0
2021-06-29 10:55:00,73.74,73.76,73.64,73.65,26801.0,71.3183,71.3377,71.2216,71.2313,26801.0
2021-06-29 11:00:00,73.62,73.68,73.61,73.68,10044.0,71.2022,71.2603,71.1926,71.2603,10044.0
2021-06-29 11:05:00,73.68,73.72,73.66,73.66,9330.0,71.2603,71.299,71.2409,71.2409,9330.0
2021-06-29 11:10:00,73.65,73.69,73.64,73.66,8665.0,71.2313,71.2699,71.2216,71.2409,8665.0
2021-06-29 11:15:00,73.67,73.77,73.62,73.77,9671.0,71.2506,71.3473,71.2022,71.3473,9671.0
2021-06-29 11:20:00,73.78,73.85,73.76,73.79,10946.0,71.357,71.4247,71.3377,71.3667,10946.0
2021-06-29 11:25:00,73.79,73.81,73.74,73.77,16851.0,71.3667,71.386,71.3183,71.3473,16851.0
2021-06-29 11:30:00,73.77,73.78,73.68,73.68,12630.0,71.3473,71.357,71.2603,71.2603,12630.0
2021-06-29 11:35:00,73.68,73.69,73.6,73.64,8197.0,71.2603,71.2699,71.1829,71.2216,8197.0
2021-06-29 11:40:00,73.63,73.65,73.58,73.58,4350.0,71.2119,71.2313,71.1636,71.1636,4350.0
2021-06-29 11:45:00,73.6,73.61,73.54,73.55,5177.0,71.1829,71.1926,71.1249,71.1345,5177.0
2021-06-29 11:50:00,73.57,73.58,73.54,73.57,5087.0,71.1539,71.1636,71.1249,71.1539,5087.0
2021-06-29 11:55:00,73.58,73.61,73.57,73.59,4425.0,71.1636,71.1926,71.1539,71.1732,4425.0
2021-06-29 12:00:00,73.58,73.58,73.51,73.54,5483.0,71.1636,71.1636,71.0959,71.1249,5483.0
2021-06-29 12:05:00,73.53,73.54,73.43,73.49,6750.0,71.1152,71.1249,71.0185,71.0765,6750.0
2021-06-29 12:10:00,73.48,73.53,73.45,73.52,4772.0,71.0668,71.1152,71.0378,71.1055,4772.0
2021-06-29 12:15:00,73.51,73.51,73.45,73.49,6950.0,71.0959,71.0959,71.0378,71.0765,6950.0
2021-06-29 12:20:00,73.48,73.52,73.48,73.5,4742.0,71.0668,71.1055,71.0668,71.0862,4742.0
2021-06-29 12:25:00,73.5,73.52,73.48,73.51,4065.0,71.0862,71.1055,71.0668,71.0959,4065.0
2021-06-29 12:30:00,73.5,73.52,73.44,73.44,10250.0,71.0862,71.1055,71.0282,71.0282,10250.0
2021-06-29 12:35:00,73.45,73.46,73.41,73.46,9620.0,71.0378,71.0475,70.9991,71.0475,9620.0
2021-06-29 12:40:00,73.47,73.47,73.41,73.42,5095.0,71.0572,71.0572,70.9991,71.0088,5095.0
2021-06-29 12:45:00,73.42,73.45,73.41,73.45,4564.0,71.0088,71.0378,70.9991,71.0378,4564.0
2021-06-29 12:50:00,73.45,73.47,73.41,73.41,3850.0,71.0378,71.0572,70.9991,70.9991,3850.0
2021-06-29 12:55:00,73.39,73.42,73.38,73.42,5144.0,70.9798,71.0088,70.9701,71.0088,5144.0
2021-06-29 13:00:00,73.43,73.45,73.39,73.43,5500.0,71.0185,71.0378,70.9798,71.0185,5500.0
2021-06-29 13:05:00,73.43,73.46,73.43,73.44,4626.0,71.0185,71.0475,71.0185,71.0282,4626.0
2021-06-29 13:10:00,73.45,73.46,73.41,73.42,6200.0,71.0378,71.0475,70.9991,71.0088,6200.0
2021-06-29 13:15:00,73.42,73.42,73.36,73.37,4540.0,71.0088,71.0088,70.9508,70.9605,4540.0
2021-06-29 13:20:00,73.37,73.4,73.36,73.36,4450.0,70.9605,70.9895,70.9508,70.9508,4450.0
2021-06-29 13:25:00,73.36,73.37,73.33,73.34,4380.0,70.9508,70.9605,70.9218,70.9314,4380.0
2021-06-29 13:30:00,73.32,73.35,73.3,73.31,5149.0,70.9121,70.9411,70.8928,70.9024,5149.0
2021-06-29 13:35:00,73.32,73.34,73.3,73.31,15063.0,70.9121,70.9314,70.8928,70.9024,15063.0
2021-06-29 13:40:00,73.31,73.33,73.29,73.32,35351.0,70.9024,70.9218,70.8831,70.9121,35351.0
2021-06-29 13:45:00,73.34,73.37,73.33,73.36,9551.0,70.9314,70.9605,70.9218,70.9508,9551.0
2021-06-29 13:50:00,73.35,73.37,73.34,73.37,6601.0,70.9411,70.9605,70.9314,70.9605,6601.0
2021-06-29 13:55:00,73.37,73.43,73.37,73.42,4210.0,70.9605,71.0185,70.9605,71.0088,4210.0
2021-06-29 14:00:00,73.41,73.41,73.34,73.39,6006.0,70.9991,70.9991,70.9314,70.9798,6006.0
2021-06-29 14:05:00,73.37,73.41,73.36,73.41,7850.0,70.9605,70.9991,70.9508,70.9991,7850.0
2021-06-29 14:10:00,73.41,73.44,73.39,73.4,37233.0,70.9991,71.0282,70.9798,70.9895,37233.0
2021-06-29 14:15:00,73.4,73.42,73.32,73.33,8787.0,70.9895,71.0088,70.9121,70.9218,8787.0
2021-06-29 14:20:00,73.32,73.35,73.29,73.29,5448.0,70.9121,70.9411,70.8831,70.8831,5448.0
2021-06-29 14:25:00,73.29,73.31,73.26,73.27,3245.0,70.8831,70.9024,70.8541,70.8637,3245.0
2021-06-29 14:30:00,73.25,73.26,73.2,73.2,30826.0,70.8444,70.8541,70.796,70.796,30826.0
2021-06-29 14:35:00,73.2,73.22,73.12,73.13,115111.0,70.796,70.8154,70.7187,70.7283,115111.0
2021-06-29 14:40:00,73.12,73.13,73.11,73.12,31580.0,70.7187,70.7283,70.709,70.7187,31580.0
2021-06-29 14:45:00,73.12,73.19,73.1,73.19,10935.0,70.7187,70.7864,70.6993,70.7864,10935.0
2021-06-29 14:50:00,73.19,73.19,73.11,73.13,6089.0,70.7864,70.7864,70.709,70.7283,6089.0
2021-06-29 14:55:00,73.14,73.17,73.1,73.14,7486.0,70.738,70.767,70.6993,70.738,7486.0
2021-06-29 15:00:00,73.12,73.14,73.1,73.11,4636.0,70.7187,70.738,70.6993,70.709,4636.0
2021-06-29 15:05:00,73.11,73.13,73.07,73.07,5400.0,70.709,70.7283,70.6703,70.6703,5400.0
2021-06-29 15:10:00,73.08,73.17,73.07,73.16,11497.0,70.68,70.767,70.6703,70.7574,11497.0
2021-06-29 15:15:00,73.16,73.19,73.13,73.14,8464.0,70.7574,70.7864,70.7283,70.738,8464.0
2021-06-29 15:20:00,73.14,73.17,73.13,73.15,14617.0,70.738,70.767,70.7283,70.7477,14617.0
2021-06-29 15:25:00,73.15,73.21,73.15,73.21,42219.0,70.7477,70.8057,70.7477,70.8057,42219.0
2021-06-29 15:30:00,73.2,73.23,73.18,73.22,26074.0,70.796,70.8251,70.7767,70.8154,26074.0
2021-06-29 15:35:00,73.21,73.21,73.16,73.21,25085.0,70.8057,70.8057,70.7574,70.8057,25085.0
2021-06-29 15:40:00,73.21,73.23,73.18,73.22,49574.0,70.8057,70.8251,70.7767,70.8154,49574.0
2021-06-29 15:45:00,73.23,73.27,73.21,73.21,20358.0,70.8251,70.8637,70.8057,70.8057,20358.0
2021-06-29 15:50:00,73.21,73.26,73.19,73.23,24167.0,70.8057,70.8541,70.7864,70.8251,24167.0
2021-06-29 15:55:00,73.22,73.22,73.17,73.22,52761.0,70.8154,70.8154,70.767,70.8154,52761.0
2021-06-30 09:30:00,72.99,73.02,72.82,72.84,51830.0,70.5929,70.622,70.4285,70.4479,51830.0
2021-06-30 09:35:00,72.84,73.28,72.82,73.28,54485.0,70.4479,70.8734,70.4285,70.8734,54485.0
2021-06-30 09:40:00,73.3,73.37,73.21,73.3,16632.0,70.8928,70.9605,70.8057,70.8928,16632.0
2021-06-30 09:45:00,73.22,73.22,73.0,73.11,25984.0,70.8154,70.8154,70.6026,70.709,25984.0
2021-06-30 09:50:00,73.12,73.27,73.12,73.25,16743.0,70.7187,70.8637,70.7187,70.8444,16743.0
2021-06-30 09:55:00,73.22,73.28,73.18,73.22,26301.0,70.8154,70.8734,70.7767,70.8154,26301.0
2021-06-30 10:00:00,73.25,73.47,73.25,73.39,77862.0,70.8444,71.0572,70.8444,70.9798,77862.0
2021-06-30 10:05:00,73.41,73.45,73.21,73.21,39241.0,70.9991,71.0378,70.8057,70.8057,39241.0
2021-06-30 10:10:00,73.21,73.31,73.16,73.17,38613.0,70.8057,70.9024,70.7574,70.767,38613.0
2021-06-30 10:15:00,73.15,73.19,73.11,73.14,20009.0,70.7477,70.7864,70.709,70.738,20009.0
2021-06-30 10:20:00,73.14,73.22,73.12,73.18,19135.0,70.738,70.8154,70.7187,70.7767,19135.0
2021-06-30 10:25:00,73.17,73.25,73.12,73.14,8338.0,70.767,70.8444,70.7187,70.738,8338.0
2021-06-30 10:30:00,73.14,73.28,73.12,73.21,7936.0,70.738,70.8734,70.7187,70.8057,7936.0
2021-06-30 10:35:00,73.2,73.25,73.14,73.17,6026.0,70.796,70.8444,70.738,70.767,6026.0
2021-06-30 10:40:00,73.19,73.2,73.14,73.15,4425.0,70.7864,70.796,70.738,70.7477,4425.0
2021-06-30 10:45:00,73.14,73.22,73.12,73.19,4849.0,70.738,70.8154,70.7187,70.7864,4849.0
2021-06-30 10:50:00,73.18,73.19,73.05,73.05,20084.0,70.7767,70.7864,70.651,70.651,20084.0
2021-06-30 10:55:00,73.03,73.06,72.99,72.99,19763.0,70.6316,70.6606,70.5929,70.5929,19763.0
2021-06-30 11:00:00,73.0,73.01,72.93,72.96,10702.0,70.6026,70.6123,70.5349,70.5639,10702.0
2021-06-30 11:05:00,72.97,72.97,72.9,72.94,4255.0,70.5736,70.5736,70.5059,70.5446,4255.0
2021-06-30 11:10:00,72.93,72.96,72.89,72.95,4000.0,70.5349,70.5639,70.4962,70.5543,4000.0
2021-06-30 11:15:00,72.95,72.98,72.94,72.98,3222.0,70.5543,70.5833,70.5446,70.5833,3222.0
2021-06-30 11:20:00,72.97,73.1,72.97,73.09,8458.0,70.5736,70.6993,70.5736,70.6897,8458.0
2021-06-30 11:25:00,73.11,73.11,73.03,73.03,8433.0,70.709,70.709,70.6316,70.6316,8433.0
2021-06-30 11:30:00,73.04,73.09,73.0,73.0,4797.0,70.6413,70.6897,70.6026,70.6026,4797.0
2021-06-30 11:35:00,73.01,73.07,73.0,73.02,6432.0,70.6123,70.6703,70.6026,70.622,6432.0
2021-06-30 11:40:00,73.01,73.05,72.98,73.04,6244.0,70.6123,70.651,70.5833,70.6413,6244.0
2021-06-30 11:45:00,73.04,73.05,72.97,72.97,6752.0,70.6413,70.651,70.5736,70.5736,6752.0
2021-06-30 11:50:00,72.98,73.01,72.94,73.0,6250.0,70.5833,70.6123,70.5446,70.6026,6250.0
2021-06-30 11:55:00,73.0,73.01,72.98,73.0,1600.0,70.6026,70.6123,70.5833,70.6026,1600.0
2021-06-30 12:00:00,73.01,73.07,73.01,73.06,5150.0,70.6123,70.6703,70.6123,70.6606,5150.0
2021-06-30 12:05:00,73.06,73.07,73.02,73.02,5719.0,70.6606,70.6703,70.622,70.622,5719.0
2021-06-30 12:10:00,73.01,73.04,72.99,72.99,2455.0,70.6123,70.6413,70.5929,70.5929,2455.0
2021-06-30 12:15:00,72.99,73.02,72.97,73.01,3600.0,70.5929,70.622,70.5736,70.6123,3600.0
2021-06-30 12:20:00,73.01,73.04,72.99,73.04,9010.0,70.6123,70.6413,70.5929,70.6413,9010.0
2021-06-30 12:25:00,73.05,73.12,73.02,73.09,9303.0,70.651,70.7187,70.622,70.6897,9303.0
2021-06-30 12:30:00,73.1,73.21,73.09,73.21,4348.0,70.6993,70.8057,70.6897,70.8057,4348.0
2021-06-30 12:35:00,73.22,73.24,73.16,73.16,5100.0,70.8154,70.8347,70.7574,70.7574,5100.0
2021-06-30 12:40:00,73.17,73.21,73.16,73.2,3800.0,70.767,70.8057,70.7574,70.796,3800.0
2021-06-30 12:45:00,73.2,73.2,73.11,73.12,5021.0,70.796,70.796,70.709,70.7187,5021.0
2021-06-30 12:50:00,73.13,73.13,73.06,73.1,3500.0,70.7283,70.7283,70.6606,70.6993,3500.0
2021-06-30 12:55:00,73.1,73.1,73.02,73.04,6130.0,70.6993,70.6993,70.622,70.6413,6130.0
2021-06-30 13:00:00,73.04,73.05,73.02,73.03,2801.0,70.6413,70.651,70.622,70.6316,2801.0
2021-06-30 13:05:00,73.02,73.03,72.99,73.03,4632.0,70.622,70.6316,70.5929,70.6316,4632.0
2021-06-30 13:10:00,73.02,73.02,72.98,72.99,6124.0,70.622,70.622,70.5833,70.5929,6124.0
2021-06-30 13:15:00,72.97,72.99,72.95,72.99,4921.0,70.5736,70.5929,70.5543,70.5929,4921.0
2021-06-30 13:20:00,72.97,73.0,72.95,72.99,2730.0,70.5736,70.6026,70.5543,70.5929,2730.0
2021-06-30 13:25:00,72.99,73.05,72.99,73.05,15189.0,70.5929,70.651,70.5929,70.651,15189.0
2021-06-30 13:30:00,73.05,73.09,73.04,73.06,13905.0,70.651,70.6897,70.6413,70.6606,13905.0
2021-06-30 13:35:00,73.05,73.09,73.05,73.07,3700.0,70.651,70.6897,70.651,70.6703,3700.0
2021-06-30 13:40:00,73.07,73.08,73.02,73.06,3916.0,70.6703,70.68,70.622,70.6606,3916.0
2021-06-30 13:45:00,73.05,73.08,73.05,73.06,3120.0,70.651,70.68,70.651,70.6606,3120.0
2021-06-30 13:50:00,73.06,73.09,73.05,73.07,2100.0,70.6606,70.6897,70.651,70.6703,2100.0
2021-06-30 13:55:00,73.08,73.1,73.07,73.1,2700.0,70.68,70.6993,70.6703,70.6993,2700.0
2021-06-30 14:00:00,73.11,73.14,73.08,73.13,6990.0,70.709,70.738,70.68,70.7283,6990.0
2021-06-30 14:05:00,73.15,73.16,73.11,73.13,2700.0,70.7477,70.7574,70.709,70.7283,2700.0
2021-06-30 14:10:00,73.12,73.17,73.12,73.17,3300.0,70.7187,70.767,70.7187,70.767,3300.0
2021-06-30 14:15:00,73.17,73.25,73.17,73.22,6022.0,70.767,70.8444,70.767,70.8154,6022.0
2021-06-30 14:20:00,73.21,73.24,73.2,73.22,10579.0,70.8057,70.8347,70.796,70.8154,10579.0
2021-06-30 14:25:00,73.22,73.32,73.22,73.31,62590.0,70.8154,70.9121,70.8154,70.9024,62590.0
2021-06-30 14:30:00,73.31,73.31,73.26,73.29,14902.0,70.9024,70.9024,70.8541,70.8831,14902.0
2021-06-30 14:35:00,73.29,73.32,73.27,73.31,11818.0,70.8831,70.9121,70.8637,70.9024,11818.0
2021-06-30 14:40:00,73.32,73.34,73.32,73.34,12573.0,70.9121,70.9314,70.9121,70.9314,12573.0
2021-06-30 14:45:00,73.33,73.35,73.3,73.33,15916.0,70.9218,70.9411,70.8928,70.9218,15916.0
2021-06-30 14:50:00,73.32,73.34,73.28,73.29,19390.0,70.9121,70.9314,70.8734,70.8831,19390.0
2021-06-30 14:55:00,73.28,73.35,73.28,73.32,17155.0,70.8734,70.9411,70.8734,70.9121,17155.0
2021-06-30 15:00:00,73.33,73.33,73.26,73.28,12400.0,70.9218,70.9218,70.8541,70.8734,12400.0
2021-06-30 15:05:00,73.28,73.3,73.25,73.28,13041.0,70.8734,70.8928,70.8444,70.8734,13041.0
2021-06-30 15:10:00,73.28,73.32,73.27,73.28,10842.0,70.8734,70.9121,70.8637,70.8734,10842.0
2021-06-30 15:15:00,73.28,73.31,73.26,73.26,18224.0,70.8734,70.9024,70.8541,70.8541,18224.0
2021-06-30 15:20:00,73.26,73.35,73.25,73.34,14600.0,70.8541,70.9411,70.8444,70.9314,14600.0
2021-06-30 15:25:00,73.34,73.36,73.31,73.32,10649.0,70.9314,70.9508,70.9024,70.9121,10649.0
2021-06-30 15:30:00,73.32,73.32,73.23,73.27,18512.0,70.9121,70.9121,70.8251,70.8637,18512.0
2021-06-30 15:35:00,73.27,73.29,73.24,73.28,14436.0,70.8637,70.8831,70.8347,70.8734,14436.0
2021-06-30 15:40:00,73.27,73.33,73.25,73.3,18887.0,70.8637,70.9218,70.8444,70.8928,18887.0
2021-06-30 15:45:00,73.29,73.36,73.29,73.3,36619.0,70.8831,70.9508,70.8831,70.8928,36619.0
2021-06-30 15:50:00,73.3,73.3,73.23,73.27,63579.0,70.8928,70.8928,70.8251,70.8637,63579.0
2021-06-30 15:55:00,73.28,73.32,73.2,73.25,88237.0,70.8734,70.9121,70.796,70.8444,88237.0
2021-07-01 09:30:00,73.4,73.7,73.34,73.43,34341.0,70.9895,71.2796,70.9314,71.0185,34341.0
2021-07-01 09:35:00,73.39,73.41,73.21,73.26,24659.0,70.9798,70.9991,70.8057,70.8541,24659.0
2021-07-01 09:40:00,73.26,73.34,73.18,73.34,16232.0,70.8541,70.9314,70.7767,70.9314,16232.0
2021-07-01 09:45:00,73.34,73.54,73.34,73.53,14456.0,70.9314,71.1249,70.9314,71.1152,14456.0
2021-07-01 09:50:00,73.52,73.58,73.4,73.55,22631.0,71.1055,71.1636,70.9895,71.1345,22631.0
2021-07-01 09:55:00,73.54,73.62,73.46,73.61,14430.0,71.1249,71.2022,71.0475,71.1926,14430.0
2021-07-01 10:00:00,73.56,73.64,73.48,73.62,10819.0,71.1442,71.2216,71.0668,71.2022,10819.0
2021-07-01 10:05:00,73.63,73.79,73.62,73.79,7986.0,71.2119,71.3667,71.2022,71.3667,7986.0
2021-07-01 10:10:00,73.81,73.89,73.72,73.89,16762.0,71.386,71.4634,71.299,71.4634,16762.0
2021-07-01 10:15:00,73.93,74.03,73.92,74.03,25977.0,71.5021,71.5988,71.4924,71.5988,25977.0
2021-07-01 10:20:00,74.01,74.02,73.87,73.89,31710.0,71.5794,71.5891,71.444,71.4634,31710.0
2021-07-01 10:25:00,73.89,73.9,73.83,73.89,17564.0,71.4634,71.4731,71.4054,71.4634,17564.0
2021-07-01 10:30:00,73.89,73.99,73.89,73.94,9945.0,71.4634,71.5601,71.4634,71.5117,9945.0
2021-07-01 10:35:00,73.95,73.95,73.84,73.86,6228.0,71.5214,71.5214,71.415,71.4344,6228.0
2021-07-01 10:40:00,73.85,73.99,73.82,73.98,9893.0,71.4247,71.5601,71.3957,71.5504,9893.0
2021-07-01 10:45:00,73.98,74.0,73.95,73.98,7492.0,71.5504,71.5698,71.5214,71.5504,7492.0
2021-07-01 10:50:00,73.98,74.03,73.93,73.95,8315.0,71.5504,71.5988,71.5021,71.5214,8315.0
2021-07-01 10:55:00,73.95,74.0,73.93,73.93,7895.0,71.5214,71.5698,71.5021,71.5021,7895.0
2021-07-01 11:00:00,73.92,73.97,73.85,73.96,12681.0,71.4924,71.5408,71.4247,71.5311,12681.0
2021-07-01 11:05:00,74.01,74.1,73.98,74.0,15996.0,71.5794,71.6665,71.5504,71.5698,15996.0
2021-07-01 11:10:00,73.98,74.01,73.89,73.9,9864.0,71.5504,71.5794,71.4634,71.4731,9864.0
2021-07-01 11:15:00,73.91,73.94,73.79,73.81,47683.0,71.4827,71.5117,71.3667,71.386,47683.0
2021-07-01 11:20:00,73.8,73.82,73.76,73.78,33816.0,71.3763,71.3957,71.3377,71.357,33816.0
2021-07-01 11:25:00,73.8,73.92,73.79,73.91,7674.0,71.3763,71.4924,71.3667,71.4827,7674.0
2021-07-01 11:30:00,73.93,74.0,73.92,73.95,11800.0,71.5021,71.5698,71.4924,71.5214,11800.0
2021-07-01 11:35:00,73.95,74.03,73.95,73.98,10421.0,71.5214,71.5988,71.5214,71.5504,10421.0
2021-07-01 11:40:00,73.93,74.0,73.93,73.99,48341.0,71.5021,71.5698,71.5021,71.5601,48341.0
2021-07-01 11:45:00,73.98,73.98,73.92,73.98,3780.0,71.5504,71.5504,71.4924,71.5504,3780.0
2021-07-01 11:50:00,73.98,74.08,73.97,74.08,24006.0,71.5504,71.6471,71.5408,71.6471,24006.0
2021-07-01 11:55:00,74.09,74.09,74.0,74.01,8488.0,71.6568,71.6568,71.5698,71.5794,8488.0
2021-07-01 12:00:00,74.02,74.05,73.99,74.02,7600.0,71.5891,71.6181,71.5601,71.5891,7600.0
2021-07-01 12:05:00,74.03,74.06,74.0,74.06,20011.0,71.5988,71.6278,71.5698,71.6278,20011.0
2021-07-01 12:10:00,74.06,74.09,74.01,74.01,14090.0,71.6278,71.6568,71.5794,71.5794,14090.0
2021-07-01 12:15:00,74.01,74.03,73.97,73.99,8934.0,71.5794,71.5988,71.5408,71.5601,8934.0
2021-07-01 12:20:00,73.99,74.0,73.96,73.99,5493.0,71.5601,71.5698,71.5311,71.5601,5493.0
2021-07-01 12:25:00,73.99,74.02,73.98,74.01,6500.0,71.5601,71.5891,71.5504,71.5794,6500.0
2021-07-01 12:30:00,74.0,74.07,73.99,74.07,5529.0,71.5698,71.6375,71.5601,71.6375,5529.0
2021-07-01 12:35:00,74.07,74.12,74.07,74.09,58909.0,71.6375,71.6858,71.6375,71.6568,58909.0
2021-07-01 12:40:00,74.09,74.13,74.07,74.11,4032.0,71.6568,71.6955,71.6375,71.6762,4032.0
2021-07-01 12:45:00,74.09,74.12,74.06,74.08,10687.0,71.6568,71.6858,71.6278,71.6471,10687.0
2021-07-01 12:50:00,74.08,74.14,74.08,74.1,6800.0,71.6471,71.7052,71.6471,71.6665,6800.0
2021-07-01 12:55:00,74.11,74.14,74.11,74.12,14370.0,71.6762,71.7052,71.6762,71.6858,14370.0
2021-07-01 13:00:00,74.11,74.19,74.1,74.19,4169.0,71.6762,71.7535,71.6665,71.7535,4169.0
2021-07-01 13:05:00,74.2,74.26,74.2,74.26,5872.0,71.7632,71.8212,71.7632,71.8212,5872.0
2021-07-01 13:10:00,74.25,74.28,74.25,74.25,5421.0,71.8116,71.8406,71.8116,71.8116,5421.0
2021-07-01 13:15:00,74.26,74.3,74.25,74.28,16621.0,71.8212,71.8599,71.8116,71.8406,16621.0
2021-07-01 13:20:00,74.29,74.31,74.28,74.31,8242.0,71.8502,71.8696,71.8406,71.8696,8242.0
2021-07-01 13:25:00,74.31,74.32,74.28,74.29,19940.0,71.8696,71.8793,71.8406,71.8502,19940.0
2021-07-01 13:30:00,74.3,74.34,74.27,74.33,10023.0,71.8599,71.8986,71.8309,71.8889,10023.0
2021-07-01 13:35:00,74.34,74.34,74.27,74.29,5030.0,71.8986,71.8986,71.8309,71.8502,5030.0
2021-07-01 13:40:00,74.28,74.3,74.21,74.22,6208.0,71.8406,71.8599,71.7729,71.7825,6208.0
2021-07-01 13:45:00,74.22,74.25,74.19,74.2,12920.0,71.7825,71.8116,71.7535,71.7632,12920.0
2021-07-01 13:50:00,74.21,74.26,74.19,74.23,8259.0,71.7729,71.8212,71.7535,71.7922,8259.0
2021-07-01 13:55:00,74.23,74.24,74.16,74.18,2950.0,71.7922,71.8019,71.7245,71.7439,2950.0
2021-07-01 14:00:00,74.17,74.19,74.16,74.18,3898.0,71.7342,71.7535,71.7245,71.7439,3898.0
2021-07-01 14:05:00,74.17,74.17,74.12,74.14,5312.0,71.7342,71.7342,71.6858,71.7052,5312.0
2021-07-01 14:10:00,74.14,74.14,74.08,74.09,4371.0,71.7052,71.7052,71.6471,71.6568,4371.0
2021-07-01 14:15:00,74.1,74.1,74.05,74.07,2000.0,71.6665,71.6665,71.6181,71.6375,2000.0
2021-07-01 14:20:00,74.05,74.13,74.04,74.12,3388.0,71.6181,71.6955,71.6085,71.6858,3388.0
2021-07-01 14:25:00,74.11,74.17,74.1,74.17,24044.0,71.6762,71.7342,71.6665,71.7342,24044.0
2021-07-01 14:30:00,74.16,74.19,74.13,74.19,15255.0,71.7245,71.7535,71.6955,71.7535,15255.0
2021-07-01 14:35:00,74.2,74.21,74.18,74.2,12178.0,71.7632,71.7729,71.7439,71.7632,12178.0
2021-07-01 14:40:00,74.2,74.34,74.2,74.33,36170.0,71.7632,71.8986,71.7632,71.8889,36170.0
2021-07-01 14:45:00,74.34,74.34,74.29,74.32,18597.0,71.8986,71.8986,71.8502,71.8793,18597.0
2021-07-01 14:50:00,74.32,74.32,74.28,74.28,7104.0,71.8793,71.8793,71.8406,71.8406,7104.0
2021-07-01 14:55:00,74.28,74.31,74.27,74.31,12689.0,71.8406,71.8696,71.8309,71.8696,12689.0
2021-07-01 15:00:00,74.31,74.33,74.28,74.32,21036.0,71.8696,71.8889,71.8406,71.8793,21036.0
2021-07-01 15:05:00,74.31,74.32,74.25,74.31,24994.0,71.8696,71.8793,71.8116,71.8696,24994.0
2021-07-01 15:10:00,74.32,74.37,74.31,74.37,36766.0,71.8793,71.9276,71.8696,71.9276,36766.0
2021-07-01 15:15:00,74.37,74.39,74.35,74.36,55010.0,71.9276,71.947,71.9083,71.9179,55010.0
2021-07-01 15:20:00,74.36,74.36,74.32,74.32,10226.0,71.9179,71.9179,71.8793,71.8793,10226.0
2021-07-01 15:25:00,74.33,74.38,74.33,74.38,45107.0,71.8889,71.9373,71.8889,71.9373,45107.0
2021-07-01 15:30:00,74.39,74.41,74.35,74.35,39515.0,71.947,71.9663,71.9083,71.9083,39515.0
2021-07-01 15:35:00,74.35,74.37,74.33,74.36,18518.0,71.9083,71.9276,71.8889,71.9179,18518.0
2021-07-01 15:40:00,74.36,74.36,74.31,74.34,62938.0,71.9179,71.9179,71.8696,71.8986,62938.0
2021-07-01 15:45:00,74.34,74.35,74.31,74.34,15740.0,71.8986,71.9083,71.8696,71.8986,15740.0
2021-07-01 15:50:00,74.34,74.35,74.22,74.26,39474.0,71.8986,71.9083,71.7825,71.8212,39474.0
2021-07-01 15:55:00,74.25,74.3,74.23,74.29,115443.0,71.8116,71.8599,71.7922,71.8502,115443.0
2021-07-02 09:30:00,74.39,74.51,74.16,74.21,43889.0,71.947,72.063,71.7245,71.7729,43889.0
2021-07-02 09:35:00,74.16,74.24,74.07,74.13,40598.0,71.7245,71.8019,71.6375,71.6955,40598.0
2021-07-02 09:40:00,74.13,74.27,74.13,74.24,78565.0,71.6955,71.8309,71.6955,71.8019,78565.0
2021-07-02 09:45:00,74.22,74.27,74.19,74.23,13065.0,71.7825,71.8309,71.7535,71.7922,13065.0
2021-07-02 09:50:00,74.23,74.27,74.06,74.06,23370.0,71.7922,71.8309,71.6278,71.6278,23370.0
2021-07-02 09:55:00,74.07,74.1,73.93,73.94,28227.0,71.6375,71.6665,71.5021,71.5117,28227.0
2021-07-02 10:00:00,73.95,74.1,73.86,74.1,13405.0,71.5214,71.6665,71.4344,71.6665,13405.0
2021-07-02 10:05:00,74.13,74.17,74.07,74.09,24504.0,71.6955,71.7342,71.6375,71.6568,24504.0
2021-07-02 10:10:00,74.11,74.13,74.04,74.06,17503.0,71.6762,71.6955,71.6085,71.6278,17503.0
2021-07-02 10:15:00,74.06,74.11,74.02,74.04,7210.0,71.6278,71.6762,71.5891,71.6085,7210.0
2021-07-02 10:20:00,74.05,74.05,73.99,74.04,14774.0,71.6181,71.6181,71.5601,71.6085,14774.0
2021-07-02 10:25:00,74.05,74.06,73.95,74.01,13348.0,71.6181,71.6278,71.5214,71.5794,13348.0
2021-07-02 10:30:00,74.02,74.06,74.0,74.02,10779.0,71.5891,71.6278,71.5698,71.5891,10779.0
2021-07-02 10:35:00,74.03,74.03,73.92,73.96,4594.0,71.5988,71.5988,71.4924,71.5311,4594.0
2021-07-02 10:40:00,73.98,74.06,73.97,73.98,4751.0,71.5504,71.6278,71.5408,71.5504,4751.0
2021-07-02 10:45:00,73.96,74.06,73.96,74.05,5909.0,71.5311,71.6278,71.5311,71.6181,5909.0
2021-07-02 10:50:00,74.0,74.01,73.95,74.01,4480.0,71.5698,71.5794,71.5214,71.5794,4480.0
2021-07-02 10:55:00,74.0,74.01,73.93,73.95,5392.0,71.5698,71.5794,71.5021,71.5214,5392.0
2021-07-02 11:00:00,73.98,73.98,73.86,73.88,6019.0,71.5504,71.5504,71.4344,71.4537,6019.0
2021-07-02 11:05:00,73.89,73.98,73.89,73.98,2710.0,71.4634,71.5504,71.4634,71.5504,2710.0
2021-07-02 11:10:00,73.97,74.02,73.96,73.99,4467.0,71.5408,71.5891,71.5311,71.5601,4467.0
2021-07-02 11:15:00,74.0,74.01,73.97,74.01,5441.0,71.5698,71.5794,71.5408,71.5794,5441.0
2021-07-02 11:20:00,74.01,74.04,73.97,73.97,4185.0,71.5794,71.6085,71.5408,71.5408,4185.0
2021-07-02 11:25:00,73.97,74.01,73.93,74.01,6842.0,71.5408,71.5794,71.5021,71.5794,6842.0
2021-07-02 11:30:00,74.0,74.04,73.97,74.01,11010.0,71.5698,71.6085,71.5408,71.5794,11010.0
2021-07-02 11:35:00,74.0,74.0,73.96,73.98,2680.0,71.5698,71.5698,71.5311,71.5504,2680.0
2021-07-02 11:40:00,73.98,73.98,73.89,73.9,3087.0,71.5504,71.5504,71.4634,71.4731,3087.0
2021-07-02 11:45:00,73.89,73.93,73.88,73.92,2640.0,71.4634,71.5021,71.4537,71.4924,2640.0
2021-07-02 11:50:00,73.92,73.92,73.88,73.88,6792.0,71.4924,71.4924,71.4537,71.4537,6792.0
2021-07-02 11:55:00,73.89,73.92,73.86,73.91,6748.0,71.4634,71.4924,71.4344,71.4827,6748.0
2021-07-02 12:00:00,73.9,73.93,73.89,73.89,5403.0,71.4731,71.5021,71.4634,71.4634,5403.0
2021-07-02 12:05:00,73.9,73.91,73.88,73.89,5929.0,71.4731,71.4827,71.4537,71.4634,5929.0
2021-07-02 12:10:00,73.9,73.92,73.79,73.79,3185.0,71.4731,71.4924,71.3667,71.3667,3185.0
2021-07-02 12:15:00,73.76,73.83,73.76,73.82,2749.0,71.3377,71.4054,71.3377,71.3957,2749.0
2021-07-02 12:20:00,73.81,73.81,73.78,73.8,4123.0,71.386,71.386,71.357,71.3763,4123.0
2021-07-02 12:25:00,73.8,73.83,73.79,73.83,7094.0,71.3763,71.4054,71.3667,71.4054,7094.0
2021-07-02 12:30:00,73.83,73.91,73.81,73.91,4680.0,71.4054,71.4827,71.386,71.4827,4680.0
2021-07-02 12:35:00,73.93,73.96,73.91,73.94,5951.0,71.5021,71.5311,71.4827,71.5117,5951.0
2021-07-02 12:40:00,73.94,73.96,73.94,73.96,3526.0,71.5117,71.5311,71.5117,71.5311,3526.0
2021-07-02 12:45:00,73.97,73.99,73.95,73.98,1751.0,71.5408,71.5601,71.5214,71.5504,1751.0
2021-07-02 12:50:00,73.98,74.01,73.98,73.99,3643.0,71.5504,71.5794,71.5504,71.5601,3643.0
2021-07-02 12:55:00,73.98,73.99,73.93,73.97,3834.0,71.5504,71.5601,71.5021,71.5408,3834.0
2021-07-02 13:00:00,73.97,74.06,73.96,74.06,2315.0,71.5408,71.6278,71.5311,71.6278,2315.0
2021-07-02 13:05:00,74.06,74.11,74.05,74.08,5027.0,71.6278,71.6762,71.6181,71.6471,5027.0
2021-07-02 13:10:00,74.08,74.09,74.02,74.02,4237.0,71.6471,71.6568,71.5891,71.5891,4237.0
2021-07-02 13:15:00,74.02,74.06,74.02,74.04,2700.0,71.5891,71.6278,71.5891,71.6085,2700.0
2021-07-02 13:20:00,74.08,74.08,74.05,74.07,4060.0,71.6471,71.6471,71.6181,71.6375,4060.0
2021-07-02 13:25:00,74.06,74.06,74.02,74.03,5200.0,71.6278,71.6278,71.5891,71.5988,5200.0
2021-07-02 13:30:00,74.03,74.06,73.98,73.98,5291.0,71.5988,71.6278,71.5504,71.5504,5291.0
2021-07-02 13:35:00,73.99,74.07,73.99,74.05,5056.0,71.5601,71.6375,71.5601,71.6181,5056.0
2021-07-02 13:40:00,74.04,74.06,73.99,74.0,6413.0,71.6085,71.6278,71.5601,71.5698,6413.0
2021-07-02 13:45:00,74.0,74.02,73.98,74.01,2301.0,71.5698,71.5891,71.5504,71.5794,2301.0
2021-07-02 13:50:00,74.02,74.04,73.96,73.96,5760.0,71.5891,71.6085,71.5311,71.5311,5760.0
2021-07-02 13:55:00,73.96,73.98,73.96,73.97,5225.0,71.5311,71.5504,71.5311,71.5408,5225.0
2021-07-02 14:00:00,73.96,74.01,73.96,74.0,3381.0,71.5311,71.5794,71.5311,71.5698,3381.0
2021-07-02 14:05:00,74.01,74.02,73.99,74.0,4283.0,71.5794,71.5891,71.5601,71.5698,4283.0
2021-07-02 14:10:00,74.01,74.04,74.01,74.03,4129.0,71.5794,71.6085,71.5794,71.5988,4129.0
2021-07-02 14:15:00,74.04,74.05,74.03,74.03,3353.0,71.6085,71.6181,71.5988,71.5988,3353.0
2021-07-02 14:20:00,74.03,74.05,74.03,74.05,2507.0,71.5988,71.6181,71.5988,71.6181,2507.0
2021-07-02 14:25:00,74.06,74.06,74.02,74.03,46131.0,71.6278,71.6278,71.5891,71.5988,46131.0
2021-07-02 14:30:00,74.03,74.03,73.98,74.01,5013.0,71.5988,71.5988,71.5504,71.5794,5013.0
2021-07-02 14:35:00,74.01,74.02,73.97,73.99,3442.0,71.5794,71.5891,71.5408,71.5601,3442.0
2021-07-02 14:40:00,74.0,74.0,73.96,73.99,4644.0,71.5698,71.5698,71.5311,71.5601,4644.0
2021-07-02 14:45:00,74.0,74.01,73.98,74.01,2088.0,71.5698,71.5794,71.5504,71.5794,2088.0
2021-07-02 14:50:00,74.01,74.02,73.98,73.98,5833.0,71.5794,71.5891,71.5504,71.5504,5833.0
2021-07-02 14:55:00,73.99,74.0,73.92,73.93,8799.0,71.5601,71.5698,71.4924,71.5021,8799.0
2021-07-02 15:00:00,73.92,73.99,73.92,73.99,8156.0,71.4924,71.5601,71.4924,71.5601,8156.0
2021-07-02 15:05:00,74.0,74.03,73.97,73.97,5608.0,71.5698,71.5988,71.5408,71.5408,5608.0
2021-07-02 15:10:00,73.96,74.01,73.96,73.99,4349.0,71.5311,71.5794,71.5311,71.5601,4349.0
2021-07-02 15:15:00,74.0,74.02,73.99,74.01,4064.0,71.5698,71.5891,71.5601,71.5794,4064.0
2021-07-02 15:20:00,74.01,74.02,73.99,74.0,11189.0,71.5794,71.5891,71.5601,71.5698,11189.0
2021-07-02 15:25:00,74.0,74.05,74.0,74.03,6365.0,71.5698,71.6181,71.5698,71.5988,6365.0
2021-07-02 15:30:00,74.02,74.05,74.0,74.03,7806.0,71.5891,71.6181,71.5698,71.5988,7806.0
2021-07-02 15:35:00,74.03,74.05,74.0,74.04,7558.0,71.5988,71.6181,71.5698,71.6085,7558.0
2021-07-02 15:40:00,74.05,74.06,73.99,73.99,11318.0,71.6181,71.6278,71.5601,71.5601,11318.0
2021-07-02 15:45:00,73.99,74.03,73.99,73.99,11915.0,71.5601,71.5988,71.5601,71.5601,11915.0
2021-07-02 15:50:00,74.0,74.1,74.0,74.04,25929.0,71.5698,71.6665,71.5698,71.6085,25929.0
2021-07-02 15:55:00,74.03,74.04,73.94,73.99,191363.0,71.5988,71.6085,71.5117,71.5601,191363.0
2021-07-06 09:30:00,74.0,74.1,73.68,73.76,42332.0,71.5698,71.6665,71.2603,71.3377,42332.0
2021-07-06 09:35:00,73.77,73.8,73.65,73.74,19595.0,71.3473,71.3763,71.2313,71.3183,19595.0
2021-07-06 09:40:00,73.74,73.75,73.54,73.57,22356.0,71.3183,71.328,71.1249,71.1539,22356.0
2021-07-06 09:45:00,73.54,73.57,73.39,73.44,17638.0,71.1249,71.1539,70.9798,71.0282,17638.0
2021-07-06 09:50:00,73.4,73.42,73.26,73.27,39183.0,70.9895,71.0088,70.8541,70.8637,39183.0
2021-07-06 09:55:00,73.27,73.27,73.17,73.17,21625.0,70.8637,70.8637,70.767,70.767,21625.0
2021-07-06 10:00:00,73.17,73.19,72.92,72.93,21015.0,70.767,70.7864,70.5252,70.5349,21015.0
2021-07-06 10:05:00,72.96,72.98,72.83,72.84,9888.0,70.5639,70.5833,70.4382,70.4479,9888.0
2021-07-06 10:10:00,72.8,72.84,72.72,72.74,35181.0,70.4092,70.4479,70.3318,70.3511,35181.0
2021-07-06 10:15:00,72.69,72.69,72.53,72.56,86832.0,70.3028,70.3028,70.148,70.1771,86832.0
2021-07-06 10:20:00,72.59,72.59,72.45,72.54,29850.0,70.2061,70.2061,70.0707,70.1577,29850.0
2021-07-06 10:25:00,72.54,72.65,72.48,72.61,19808.0,70.1577,70.2641,70.0997,70.2254,19808.0
2021-07-06 10:30:00,72.59,72.6,72.43,72.46,15559.0,70.2061,70.2157,70.0513,70.0803,15559.0
2021-07-06 10:35:00,72.46,72.63,72.44,72.63,28097.0,70.0803,70.2448,70.061,70.2448,28097.0
2021-07-06 10:40:00,72.62,72.62,72.54,72.6,19785.0,70.2351,70.2351,70.1577,70.2157,19785.0
2021-07-06 10:45:00,72.58,72.59,72.5,72.53,9179.0,70.1964,70.2061,70.119,70.148,9179.0
2021-07-06 10:50:00,72.5,72.55,72.42,72.45,26581.0,70.119,70.1674,70.0417,70.0707,26581.0
2021-07-06 10:55:00,72.44,72.5,72.41,72.41,19358.0,70.061,70.119,70.032,70.032,19358.0
2021-07-06 11:00:00,72.39,72.44,72.22,72.22,26861.0,70.0126,70.061,69.8482,69.8482,26861.0
2021-07-06 11:05:00,72.23,72.27,72.18,72.21,9612.0,69.8579,69.8966,69.8095,69.8386,9612.0
2021-07-06 11:10:00,72.18,72.18,72.02,72.12,15930.0,69.8095,69.8095,69.6548,69.7515,15930.0
2021-07-06 11:15:00,72.11,72.24,72.1,72.15,11929.0,69.7418,69.8676,69.7322,69.7805,11929.0
2021-07-06 11:20:00,72.15,72.16,72.0,72.04,8541.0,69.7805,69.7902,69.6355,69.6741,8541.0
2021-07-06 11:25:00,72.04,72.19,72.02,72.18,20446.0,69.6741,69.8192,69.6548,69.8095,20446.0
2021-07-06 11:30:00,72.19,72.34,72.19,72.34,8834.0,69.8192,69.9643,69.8192,69.9643,8834.0
2021-07-06 11:35:00,72.39,72.49,72.38,72.48,11993.0,70.0126,70.1094,70.003,70.0997,11993.0
2021-07-06 11:40:00,72.48,72.56,72.47,72.56,10888.0,70.0997,70.1771,70.09,70.1771,10888.0
2021-07-06 11:45:00,72.56,72.58,72.49,72.54,21344.0,70.1771,70.1964,70.1094,70.1577,21344.0
2021-07-06 11:50:00,72.54,72.54,72.45,72.5,9307.0,70.1577,70.1577,70.0707,70.119,9307.0
2021-07-06 11:55:00,72.49,72.59,72.49,72.59,3151.0,70.1094,70.2061,70.1094,70.2061,3151.0
2021-07-06 12:00:00,72.57,72.61,72.51,72.6,9093.0,70.1867,70.2254,70.1287,70.2157,9093.0
2021-07-06 12:05:00,72.59,72.62,72.57,72.58,5819.0,70.2061,70.2351,70.1867,70.1964,5819.0
2021-07-06 12:10:00,72.58,72.73,72.56,72.7,14108.0,70.1964,70.3415,70.1771,70.3125,14108.0
2021-07-06 12:15:00,72.73,72.77,72.7,72.76,12934.0,70.3415,70.3802,70.3125,70.3705,12934.0
2021-07-06 12:20:00,72.75,72.78,72.71,72.72,9183.0,70.3608,70.3898,70.3221,70.3318,9183.0
2021-07-06 12:25:00,72.72,72.72,72.59,72.64,5972.0,70.3318,70.3318,70.2061,70.2544,5972.0
2021-07-06 12:30:00,72.62,72.62,72.47,72.47,5150.0,70.2351,70.2351,70.09,70.09,5150.0
2021-07-06 12:35:00,72.48,72.57,72.48,72.56,4385.0,70.0997,70.1867,70.0997,70.1771,4385.0
2021-07-06 12:40:00,72.55,72.55,72.48,72.48,5515.0,70.1674,70.1674,70.0997,70.0997,5515.0
2021-07-06 12:45:00,72.47,72.52,72.44,72.5,11446.0,70.09,70.1384,70.061,70.119,11446.0
2021-07-06 12:50:00,72.52,72.58,72.52,72.57,5261.0,70.1384,70.1964,70.1384,70.1867,5261.0
2021-07-06 12:55:00,72.58,72.59,72.56,72.59,3369.0,70.1964,70.2061,70.1771,70.2061,3369.0
2021-07-06 13:00:00,72.58,72.59,72.53,72.55,3014.0,70.1964,70.2061,70.148,70.1674,3014.0
2021-07-06 13:05:00,72.56,72.58,72.54,72.57,3146.0,70.1771,70.1964,70.1577,70.1867,3146.0
2021-07-06 13:10:00,72.58,72.59,72.54,72.58,2200.0,70.1964,70.2061,70.1577,70.1964,2200.0
2021-07-06 13:15:00,72.57,72.66,72.57,72.63,3215.0,70.1867,70.2738,70.1867,70.2448,3215.0
2021-07-06 13:20:00,72.64,72.71,72.64,72.68,7953.0,70.2544,70.3221,70.2544,70.2931,7953.0
2021-07-06 13:25:00,72.69,72.71,72.61,72.63,6360.0,70.3028,70.3221,70.2254,70.2448,6360.0
2021-07-06 13:30:00,72.62,72.65,72.58,72.62,6878.0,70.2351,70.2641,70.1964,70.2351,6878.0
2021-07-06 13:35:00,72.64,72.7,72.61,72.68,9057.0,70.2544,70.3125,70.2254,70.2931,9057.0
2021-07-06 13:40:00,72.68,72.75,72.68,72.73,7604.0,70.2931,70.3608,70.2931,70.3415,7604.0
2021-07-06 13:45:00,72.72,72.72,72.66,72.71,9427.0,70.3318,70.3318,70.2738,70.3221,9427.0
2021-07-06 13:50:00,72.72,72.8,72.72,72.78,19876.0,70.3318,70.4092,70.3318,70.3898,19876.0
2021-07-06 13:55:00,72.77,72.8,72.76,72.76,10822.0,70.3802,70.4092,70.3705,70.3705,10822.0
2021-07-06 14:00:00,72.76,72.79,72.73,72.75,31350.0,70.3705,70.3995,70.3415,70.3608,31350.0
2021-07-06 14:05:00,72.74,72.78,72.73,72.77,28965.0,70.3511,70.3898,70.3415,70.3802,28965.0
2021-07-06 14:10:00,72.77,72.77,72.73,72.77,5890.0,70.3802,70.3802,70.3415,70.3802,5890.0
2021-07-06 14:15:00,72.77,72.85,72.77,72.85,10401.0,70.3802,70.4575,70.3802,70.4575,10401.0
2021-07-06 14:20:00,72.85,72.9,72.84,72.9,6163.0,70.4575,70.5059,70.4479,70.5059,6163.0
2021-07-06 14:25:00,72.9,72.93,72.89,72.92,5676.0,70.5059,70.5349,70.4962,70.5252,5676.0
2021-07-06 14:30:00,72.94,72.95,72.91,72.91,11463.0,70.5446,70.5543,70.5156,70.5156,11463.0
2021-07-06 14:35:00,72.91,72.93,72.85,72.85,15819.0,70.5156,70.5349,70.4575,70.4575,15819.0
2021-07-06 14:40:00,72.85,72.93,72.85,72.9,8550.0,70.4575,70.5349,70.4575,70.5059,8550.0
2021-07-06 14:45:00,72.89,72.92,72.88,72.9,11232.0,70.4962,70.5252,70.4866,70.5059,11232.0
2021-07-06 14:50:00,72.9,72.9,72.82,72.82,9288.0,70.5059,70.5059,70.4285,70.4285,9288.0
2021-07-06 14:55:00,72.82,72.88,72.82,72.84,24044.0,70.4285,70.4866,70.4285,70.4479,24044.0
2021-07-06 15:00:00,72.84,72.88,72.82,72.86,21198.0,70.4479,70.4866,70.4285,70.4672,21198.0
2021-07-06 15:05:00,72.86,72.9,72.84,72.9,23981.0,70.4672,70.5059,70.4479,70.5059,23981.0
2021-07-06 15:10:00,72.9,72.95,72.89,72.93,16496.0,70.5059,70.5543,70.4962,70.5349,16496.0
2021-07-06 15:15:00,72.94,72.98,72.92,72.97,32310.0,70.5446,70.5833,70.5252,70.5736,32310.0
2021-07-06 15:20:00,72.97,72.97,72.93,72.93,12633.0,70.5736,70.5736,70.5349,70.5349,12633.0
2021-07-06 15:25:00,72.94,72.97,72.92,72.95,42360.0,70.5446,70.5736,70.5252,70.5543,42360.0
2021-07-06 15:30:00,72.94,72.96,72.87,72.89,16999.0,70.5446,70.5639,70.4769,70.4962,16999.0
2021-07-06 15:35:00,72.89,72.95,72.89,72.92,18850.0,70.4962,70.5543,70.4962,70.5252,18850.0
2021-07-06 15:40:00,72.93,72.94,72.89,72.92,73641.0,70.5349,70.5446,70.4962,70.5252,73641.0
2021-07-06 15:45:00,72.92,72.95,72.9,72.95,37037.0,70.5252,70.5543,70.5059,70.5543,37037.0
2021-07-06 15:50:00,72.96,73.02,72.92,72.92,30274.0,70.5639,70.622,70.5252,70.5252,30274.0
2021-07-06 15:55:00,72.92,72.99,72.91,72.97,53633.0,70.5252,70.5929,70.5156,70.5736,53633.0
2021-07-07 09:30:00,72.86,73.39,72.86,73.32,26696.0,70.4672,70.9798,70.4672,70.9121,26696.0
2021-07-07 09:35:00,73.49,73.7,73.46,73.6,29420.0,71.0765,71.2796,71.0475,71.1829,29420.0
2021-07-07 09:40:00,73.57,73.69,73.43,73.64,29260.0,71.1539,71.2699,71.0185,71.2216,29260.0
2021-07-07 09:45:00,73.7,73.81,73.66,73.72,24382.0,71.2796,71.386,71.2409,71.299,24382.0
2021-07-07 09:50:00,73.72,73.8,73.61,73.62,18155.0,71.299,71.3763,71.1926,71.2022,18155.0
2021-07-07 09:55:00,73.63,73.71,73.59,73.68,6729.0,71.2119,71.2893,71.1732,71.2603,6729.0
2021-07-07 10:00:00,73.67,73.8,73.66,73.66,29270.0,71.2506,71.3763,71.2409,71.2409,29270.0
2021-07-07 10:05:00,73.66,73.77,73.61,73.66,8634.0,71.2409,71.3473,71.1926,71.2409,8634.0
2021-07-07 10:10:00,73.67,73.69,73.58,73.66,7500.0,71.2506,71.2699,71.1636,71.2409,7500.0
2021-07-07 10:15:00,73.68,73.74,73.65,73.73,16011.0,71.2603,71.3183,71.2313,71.3086,16011.0
2021-07-07 10:20:00,73.72,73.79,73.65,73.67,28264.0,71.299,71.3667,71.2313,71.2506,28264.0
2021-07-07 10:25:00,73.65,73.67,73.52,73.54,16596.0,71.2313,71.2506,71.1055,71.1249,16596.0
2021-07-07 10:30:00,73.56,73.56,73.33,73.35,10145.0,71.1442,71.1442,70.9218,70.9411,10145.0
2021-07-07 10:35:00,73.37,73.5,73.35,73.38,16933.0,70.9605,71.0862,70.9411,70.9701,16933.0
2021-07-07 10:40:00,73.41,73.47,73.31,73.32,16289.0,70.9991,71.0572,70.9024,70.9121,16289.0
2021-07-07 10:45:00,73.31,73.53,73.27,73.49,14318.0,70.9024,71.1152,70.8637,71.0765,14318.0
2021-07-07 10:50:00,73.47,73.56,73.44,73.48,16505.0,71.0572,71.1442,71.0282,71.0668,16505.0
2021-07-07 10:55:00,73.47,73.52,73.44,73.52,8039.0,71.0572,71.1055,71.0282,71.1055,8039.0
2021-07-07 11:00:00,73.58,73.7,73.58,73.68,16584.0,71.1636,71.2796,71.1636,71.2603,16584.0
2021-07-07 11:05:00,73.68,73.76,73.67,73.72,61340.0,71.2603,71.3377,71.2506,71.299,61340.0
2021-07-07 11:10:00,73.71,73.83,73.71,73.81,38602.0,71.2893,71.4054,71.2893,71.386,38602.0
2021-07-07 11:15:00,73.8,73.91,73.8,73.9,115211.0,71.3763,71.4827,71.3763,71.4731,115211.0
2021-07-07 11:20:00,73.91,74.06,73.9,74.06,40943.0,71.4827,71.6278,71.4731,71.6278,40943.0
2021-07-07 11:25:00,74.07,74.19,74.06,74.19,36667.0,71.6375,71.7535,71.6278,71.7535,36667.0
2021-07-07 11:30:00,74.2,74.23,74.15,74.17,38396.0,71.7632,71.7922,71.7148,71.7342,38396.0
2021-07-07 11:35:00,74.17,74.28,74.15,74.28,18594.0,71.7342,71.8406,71.7148,71.8406,18594.0
2021-07-07 11:40:00,74.28,74.4,74.27,74.33,23581.0,71.8406,71.9566,71.8309,71.8889,23581.0
2021-07-07 11:45:00,74.32,74.36,74.28,74.34,24020.0,71.8793,71.9179,71.8406,71.8986,24020.0
2021-07-07 11:50:00,74.35,74.35,74.19,74.21,31206.0,71.9083,71.9083,71.7535,71.7729,31206.0
2021-07-07 11:55:00,74.23,74.23,74.15,74.2,17335.0,71.7922,71.7922,71.7148,71.7632,17335.0
2021-07-07 12:00:00,74.21,74.32,74.21,74.29,24563.0,71.7729,71.8793,71.7729,71.8502,24563.0
2021-07-07 12:05:00,74.29,74.3,74.23,74.25,27555.0,71.8502,71.8599,71.7922,71.8116,27555.0
2021-07-07 12:10:00,74.24,74.34,74.21,74.32,5375.0,71.8019,71.8986,71.7729,71.8793,5375.0
2021-07-07 12:15:00,74.32,74.33,74.27,74.28,18850.0,71.8793,71.8889,71.8309,71.8406,18850.0
2021-07-07 12:20:00,74.3,74.3,74.16,74.18,9948.0,71.8599,71.8599,71.7245,71.7439,9948.0
2021-07-07 12:25:00,74.19,74.27,74.15,74.26,85785.0,71.7535,71.8309,71.7148,71.8212,85785.0
2021-07-07 12:30:00,74.27,74.38,74.26,74.37,14835.0,71.8309,71.9373,71.8212,71.9276,14835.0
2021-07-07 12:35:00,74.38,74.39,74.33,74.39,82095.0,71.9373,71.947,71.8889,71.947,82095.0
2021-07-07 12:40:00,74.38,74.39,74.17,74.17,43020.0,71.9373,71.947,71.7342,71.7342,43020.0
2021-07-07 12:45:00,74.17,74.27,74.15,74.27,14297.0,71.7342,71.8309,71.7148,71.8309,14297.0
2021-07-07 12:50:00,74.26,74.34,74.25,74.27,21508.0,71.8212,71.8986,71.8116,71.8309,21508.0
2021-07-07 12:55:00,74.27,74.28,74.22,74.23,15518.0,71.8309,71.8406,71.7825,71.7922,15518.0
2021-07-07 13:00:00,74.24,74.28,74.21,74.25,15837.0,71.8019,71.8406,71.7729,71.8116,15837.0
2021-07-07 13:05:00,74.26,74.27,74.19,74.22,19715.0,71.8212,71.8309,71.7535,71.7825,19715.0
2021-07-07 13:10:00,74.21,74.25,74.2,74.23,33658.0,71.7729,71.8116,71.7632,71.7922,33658.0
2021-07-07 13:15:00,74.22,74.25,74.2,74.25,11932.0,71.7825,71.8116,71.7632,71.8116,11932.0
2021-07-07 13:20:00,74.25,74.27,74.19,74.21,22966.0,71.8116,71.8309,71.7535,71.7729,22966.0
2021-07-07 13:25:00,74.2,74.26,74.18,74.25,10650.0,71.7632,71.8212,71.7439,71.8116,10650.0
2021-07-07 13:30:00,74.25,74.29,74.23,74.28,17870.0,71.8116,71.8502,71.7922,71.8406,17870.0
2021-07-07 13:35:00,74.28,74.3,74.2,74.3,16797.0,71.8406,71.8599,71.7632,71.8599,16797.0
2021-07-07 13:40:00,74.3,74.31,74.23,74.27,19427.0,71.8599,71.8696,71.7922,71.8309,19427.0
2021-07-07 13:45:00,74.3,74.37,74.3,74.37,20103.0,71.8599,71.9276,71.8599,71.9276,20103.0
2021-07-07 13:50:00,74.36,74.36,74.3,74.33,11878.0,71.9179,71.9179,71.8599,71.8889,11878.0
2021-07-07 13:55:00,74.33,74.4,74.27,74.27,22787.0,71.8889,71.9566,71.8309,71.8309,22787.0
2021-07-07 14:00:00,74.26,74.37,74.26,74.32,27642.0,71.8212,71.9276,71.8212,71.8793,27642.0
2021-07-07 14:05:00,74.34,74.34,74.18,74.22,55502.0,71.8986,71.8986,71.7439,71.7825,55502.0
2021-07-07 14:10:00,74.22,74.22,74.13,74.15,15510.0,71.7825,71.7825,71.6955,71.7148,15510.0
2021-07-07 14:15:00,74.18,74.18,74.09,74.12,26854.0,71.7439,71.7439,71.6568,71.6858,26854.0
2021-07-07 14:20:00,74.13,74.13,73.99,74.01,38693.0,71.6955,71.6955,71.5601,71.5794,38693.0
2021-07-07 14:25:00,74.03,74.07,73.96,73.98,39718.0,71.5988,71.6375,71.5311,71.5504,39718.0
2021-07-07 14:30:00,73.98,74.01,73.95,74.0,15673.0,71.5504,71.5794,71.5214,71.5698,15673.0
2021-07-07 14:35:00,74.0,74.03,73.92,73.95,33662.0,71.5698,71.5988,71.4924,71.5214,33662.0
2021-07-07 14:40:00,73.95,74.02,73.89,74.01,18345.0,71.5214,71.5891,71.4634,71.5794,18345.0
2021-07-07 14:45:00,74.03,74.11,73.97,74.1,11844.0,71.5988,71.6762,71.5408,71.6665,11844.0
2021-07-07 14:50:00,74.09,74.14,74.07,74.08,30423.0,71.6568,71.7052,71.6375,71.6471,30423.0
2021-07-07 14:55:00,74.08,74.17,74.08,74.17,16998.0,71.6471,71.7342,71.6471,71.7342,16998.0
2021-07-07 15:00:00,74.16,74.25,74.15,74.23,53924.0,71.7245,71.8116,71.7148,71.7922,53924.0
2021-07-07 15:05:00,74.23,74.31,74.23,74.31,71985.0,71.7922,71.8696,71.7922,71.8696,71985.0
2021-07-07 15:10:00,74.32,74.39,74.31,74.38,31598.0,71.8793,71.947,71.8696,71.9373,31598.0
2021-07-07 15:15:00,74.38,74.41,74.33,74.33,42319.0,71.9373,71.9663,71.8889,71.8889,42319.0
2021-07-07 15:20:00,74.33,74.36,74.28,74.31,38063.0,71.8889,71.9179,71.8406,71.8696,38063.0
2021-07-07 15:25:00,74.31,74.36,74.28,74.36,30657.0,71.8696,71.9179,71.8406,71.9179,30657.0
2021-07-07 15:30:00,74.36,74.36,74.28,74.35,44234.0,71.9179,71.9179,71.8406,71.9083,44234.0
2021-07-07 15:35:00,74.35,74.36,74.24,74.26,30112.0,71.9083,71.9179,71.8019,71.8212,30112.0
2021-07-07 15:40:00,74.27,74.28,74.22,74.27,44966.0,71.8309,71.8406,71.7825,71.8309,44966.0
2021-07-07 15:45:00,74.28,74.31,74.26,74.26,56489.0,71.8406,71.8696,71.8212,71.8212,56489.0
2021-07-07 15:50:00,74.27,74.3,74.23,74.26,71688.0,71.8309,71.8599,71.7922,71.8212,71688.0
2021-07-07 15:55:00,74.26,74.27,74.17,74.19,106137.0,71.8212,71.8309,71.7342,71.7535,106137.0
2021-07-08 09:30:00,72.63,72.67,72.24,72.48,86352.0,70.2448,70.2834,69.8676,70.0997,86352.0
2021-07-08 09:35:00,72.41,72.41,71.92,71.95,81748.0,70.032,70.032,69.5581,69.5871,81748.0
2021-07-08 09:40:00,71.97,72.0,71.59,71.65,71077.0,69.6064,69.6355,69.2389,69.2969,71077.0
2021-07-08 09:45:00,71.67,71.94,71.52,71.92,75703.0,69.3163,69.5774,69.1712,69.5581,75703.0
2021-07-08 09:50:00,71.93,71.93,71.78,71.85,51127.0,69.5677,69.5677,69.4227,69.4904,51127.0
2021-07-08 09:55:00,71.84,71.99,71.71,71.89,39148.0,69.4807,69.6258,69.355,69.5291,39148.0
2021-07-08 10:00:00,71.9,71.9,71.62,71.79,44943.0,69.5387,69.5387,69.2679,69.4323,44943.0
2021-07-08 10:05:00,71.8,72.06,71.71,72.02,51479.0,69.442,69.6935,69.355,69.6548,51479.0
2021-07-08 10:10:00,72.0,72.17,71.98,72.15,36741.0,69.6355,69.7999,69.6161,69.7805,36741.0
2021-07-08 10:15:00,72.14,72.2,71.96,71.98,35932.0,69.7709,69.8289,69.5968,69.6161,35932.0
2021-07-08 10:20:00,71.97,72.01,71.88,71.94,35421.0,69.6064,69.6451,69.5194,69.5774,35421.0
2021-07-08 10:25:00,71.95,72.14,71.8,72.14,18625.0,69.5871,69.7709,69.442,69.7709,18625.0
2021-07-08 10:30:00,72.13,72.21,72.08,72.14,22172.0,69.7612,69.8386,69.7128,69.7709,22172.0
2021-07-08 10:35:00,72.14,72.26,72.13,72.2,61744.0,69.7709,69.8869,69.7612,69.8289,61744.0
2021-07-08 10:40:00,72.26,72.37,72.15,72.36,18898.0,69.8869,69.9933,69.7805,69.9836,18898.0
2021-07-08 10:45:00,72.34,72.37,72.2,72.21,32891.0,69.9643,69.9933,69.8289,69.8386,32891.0
2021-07-08 10:50:00,72.22,72.37,72.17,72.36,15195.0,69.8482,69.9933,69.7999,69.9836,15195.0
2021-07-08 10:55:00,72.37,72.37,72.14,72.15,14407.0,69.9933,69.9933,69.7709,69.7805,14407.0
2021-07-08 11:00:00,72.16,72.34,72.16,72.27,16762.0,69.7902,69.9643,69.7902,69.8966,16762.0
2021-07-08 11:05:00,72.3,72.5,72.26,72.46,42693.0,69.9256,70.119,69.8869,70.0803,42693.0
2021-07-08 11:10:00,72.45,72.59,72.45,72.59,15224.0,70.0707,70.2061,70.0707,70.2061,15224.0
2021-07-08 11:15:00,72.59,72.61,72.47,72.6,31750.0,70.2061,70.2254,70.09,70.2157,31750.0
2021-07-08 11:20:00,72.66,72.72,72.65,72.67,19159.0,70.2738,70.3318,70.2641,70.2834,19159.0
2021-07-08 11:25:00,72.66,72.76,72.64,72.72,25931.0,70.2738,70.3705,70.2544,70.3318,25931.0
2021-07-08 11:30:00,72.74,72.77,72.64,72.67,18800.0,70.3511,70.3802,70.2544,70.2834,18800.0
2021-07-08 11:35:00,72.69,72.78,72.67,72.78,5507.0,70.3028,70.3898,70.2834,70.3898,5507.0
2021-07-08 11:40:00,72.77,72.84,72.76,72.82,4021.0,70.3802,70.4479,70.3705,70.4285,4021.0
2021-07-08 11:45:00,72.83,72.98,72.83,72.94,10976.0,70.4382,70.5833,70.4382,70.5446,10976.0
2021-07-08 11:50:00,72.94,72.99,72.91,72.95,7941.0,70.5446,70.5929,70.5156,70.5543,7941.0
2021-07-08 11:55:00,72.98,73.03,72.96,73.02,28506.0,70.5833,70.6316,70.5639,70.622,28506.0
2021-07-08 12:00:00,73.02,73.08,73.0,73.07,16158.0,70.622,70.68,70.6026,70.6703,16158.0
2021-07-08 12:05:00,73.07,73.07,72.98,73.01,12378.0,70.6703,70.6703,70.5833,70.6123,12378.0
2021-07-08 12:10:00,73.01,73.01,72.86,72.88,12429.0,70.6123,70.6123,70.4672,70.4866,12429.0
2021-07-08 12:15:00,72.88,72.91,72.76,72.79,15247.0,70.4866,70.5156,70.3705,70.3995,15247.0
2021-07-08 12:20:00,72.8,72.82,72.76,72.77,5152.0,70.4092,70.4285,70.3705,70.3802,5152.0
2021-07-08 12:25:00,72.77,72.91,72.76,72.89,13896.0,70.3802,70.5156,70.3705,70.4962,13896.0
2021-07-08 12:30:00,72.88,72.99,72.85,72.94,59756.0,70.4866,70.5929,70.4575,70.5446,59756.0
2021-07-08 12:35:00,72.96,73.06,72.93,73.05,10847.0,70.5639,70.6606,70.5349,70.651,10847.0
2021-07-08 12:40:00,73.05,73.12,73.0,73.1,24904.0,70.651,70.7187,70.6026,70.6993,24904.0
2021-07-08 12:45:00,73.11,73.12,73.04,73.04,4176.0,70.709,70.7187,70.6413,70.6413,4176.0
2021-07-08 12:50:00,73.03,73.06,73.01,73.02,8388.0,70.6316,70.6606,70.6123,70.622,8388.0
2021-07-08 12:55:00,72.99,73.01,72.95,72.96,9899.0,70.5929,70.6123,70.5543,70.5639,9899.0
2021-07-08 13:00:00,72.96,72.96,72.89,72.9,10645.0,70.5639,70.5639,70.4962,70.5059,10645.0
2021-07-08 13:05:00,72.88,72.91,72.81,72.81,5049.0,70.4866,70.5156,70.4188,70.4188,5049.0
2021-07-08 13:10:00,72.8,72.8,72.69,72.69,11322.0,70.4092,70.4092,70.3028,70.3028,11322.0
2021-07-08 13:15:00,72.69,72.76,72.68,72.74,7203.0,70.3028,70.3705,70.2931,70.3511,7203.0
2021-07-08 13:20:00,72.73,72.73,72.6,72.61,9158.0,70.3415,70.3415,70.2157,70.2254,9158.0
2021-07-08 13:25:00,72.63,72.73,72.6,72.73,6548.0,70.2448,70.3415,70.2157,70.3415,6548.0
2021-07-08 13:30:00,72.72,72.72,72.57,72.58,5880.0,70.3318,70.3318,70.1867,70.1964,5880.0
2021-07-08 13:35:00,72.57,72.59,72.51,72.55,8500.0,70.1867,70.2061,70.1287,70.1674,8500.0
2021-07-08 13:40:00,72.55,72.58,72.51,72.56,8098.0,70.1674,70.1964,70.1287,70.1771,8098.0
2021-07-08 13:45:00,72.55,72.55,72.4,72.4,6721.0,70.1674,70.1674,70.0223,70.0223,6721.0
2021-07-08 13:50:00,72.41,72.43,72.37,72.39,19607.0,70.032,70.0513,69.9933,70.0126,19607.0
2021-07-08 13:55:00,72.37,72.39,72.34,72.37,7197.0,69.9933,70.0126,69.9643,69.9933,7197.0
2021-07-08 14:00:00,72.38,72.39,72.32,72.37,5811.0,70.003,70.0126,69.9449,69.9933,5811.0
2021-07-08 14:05:00,72.36,72.36,72.28,72.3,6962.0,69.9836,69.9836,69.9063,69.9256,6962.0
2021-07-08 14:10:00,72.27,72.34,72.26,72.31,14544.0,69.8966,69.9643,69.8869,69.9353,14544.0
2021-07-08 14:15:00,72.31,72.34,72.16,72.18,11806.0,69.9353,69.9643,69.7902,69.8095,11806.0
2021-07-08 14:20:00,72.17,72.2,72.13,72.13,21991.0,69.7999,69.8289,69.7612,69.7612,21991.0
2021-07-08 14:25:00,72.14,72.15,72.03,72.04,10746.0,69.7709,69.7805,69.6645,69.6741,10746.0
2021-07-08 14:30:00,72.04,72.08,72.01,72.08,39692.0,69.6741,69.7128,69.6451,69.7128,39692.0
2021-07-08 14:35:00,72.07,72.07,72.02,72.03,49234.0,69.7032,69.7032,69.6548,69.6645,49234.0
2021-07-08 14:40:00,72.02,72.05,71.99,72.01,35466.0,69.6548,69.6838,69.6258,69.6451,35466.0
2021-07-08 14:45:00,72.0,72.01,71.91,71.94,34213.0,69.6355,69.6451,69.5484,69.5774,34213.0
2021-07-08 14:50:00,71.94,72.0,71.9,71.95,20105.0,69.5774,69.6355,69.5387,69.5871,20105.0
2021-07-08 14:55:00,71.96,72.12,71.96,72.08,12523.0,69.5968,69.7515,69.5968,69.7128,12523.0
2021-07-08 15:00:00,72.09,72.2,72.09,72.19,13874.0,69.7225,69.8289,69.7225,69.8192,13874.0
2021-07-08 15:05:00,72.19,72.21,72.11,72.11,14124.0,69.8192,69.8386,69.7418,69.7418,14124.0
2021-07-08 15:10:00,72.09,72.1,72.0,72.0,7243.0,69.7225,69.7322,69.6355,69.6355,7243.0
2021-07-08 15:15:00,72.01,72.07,71.97,72.07,21900.0,69.6451,69.7032,69.6064,69.7032,21900.0
2021-07-08 15:20:00,72.1,72.18,72.07,72.12,18659.0,69.7322,69.8095,69.7032,69.7515,18659.0
2021-07-08 15:25:00,72.13,72.18,72.08,72.16,15637.0,69.7612,69.8095,69.7128,69.7902,15637.0
2021-07-08 15:30:00,72.16,72.21,72.12,72.13,50958.0,69.7902,69.8386,69.7515,69.7612,50958.0
2021-07-08 15:35:00,72.13,72.19,72.1,72.12,20185.0,69.7612,69.8192,69.7322,69.7515,20185.0
2021-07-08 15:40:00,72.12,72.12,71.98,72.0,68146.0,69.7515,69.7515,69.6161,69.6355,68146.0
2021-07-08 15:45:00,71.99,72.01,71.87,71.95,49197.0,69.6258,69.6451,69.5097,69.5871,49197.0
2021-07-08 15:50:00,71.94,71.98,71.86,71.93,73963.0,69.5774,69.6161,69.5,69.5677,73963.0
2021-07-08 15:55:00,71.94,72.15,71.93,72.14,127420.0,69.5774,69.7805,69.5677,69.7709,127420.0
2021-07-09 09:30:00,72.78,73.18,72.78,73.11,23988.0,70.3898,70.7767,70.3898,70.709,23988.0
2021-07-09 09:35:00,73.1,73.38,73.07,73.34,31581.0,70.6993,70.9701,70.6703,70.9314,31581.0
2021-07-09 09:40:00,73.32,73.43,73.23,73.39,97349.0,70.9121,71.0185,70.8251,70.9798,97349.0
2021-07-09 09:45:00,73.38,73.38,73.15,73.21,20208.0,70.9701,70.9701,70.7477,70.8057,20208.0
2021-07-09 09:50:00,73.24,73.31,73.21,73.3,18989.0,70.8347,70.9024,70.8057,70.8928,18989.0
2021-07-09 09:55:00,73.31,73.42,73.31,73.42,20552.0,70.9024,71.0088,70.9024,71.0088,20552.0
2021-07-09 10:00:00,73.43,73.65,73.43,73.6,20247.0,71.0185,71.2313,71.0185,71.1829,20247.0
2021-07-09 10:05:00,73.58,73.61,73.5,73.51,11982.0,71.1636,71.1926,71.0862,71.0959,11982.0
2021-07-09 10:10:00,73.51,73.52,73.4,73.4,13074.0,71.0959,71.1055,70.9895,70.9895,13074.0
2021-07-09 10:15:00,73.44,73.47,73.18,73.22,14885.0,71.0282,71.0572,70.7767,70.8154,14885.0
2021-07-09 10:20:00,73.22,73.35,73.2,73.24,119717.0,70.8154,70.9411,70.796,70.8347,119717.0
2021-07-09 10:25:00,73.24,73.34,73.11,73.3,33742.0,70.8347,70.9314,70.709,70.8928,33742.0
2021-07-09 10:30:00,73.3,73.4,73.16,73.16,26352.0,70.8928,70.9895,70.7574,70.7574,26352.0
2021-07-09 10:35:00,73.17,73.29,73.15,73.16,111134.0,70.767,70.8831,70.7477,70.7574,111134.0
2021-07-09 10:40:00,73.16,73.17,73.01,73.05,29972.0,70.7574,70.767,70.6123,70.651,29972.0
2021-07-09 10:45:00,73.07,73.16,73.03,73.11,32019.0,70.6703,70.7574,70.6316,70.709,32019.0
2021-07-09 10:50:00,73.13,73.14,72.96,72.98,12695.0,70.7283,70.738,70.5639,70.5833,12695.0
2021-07-09 10:55:00,72.97,72.99,72.86,72.86,8669.0,70.5736,70.5929,70.4672,70.4672,8669.0
2021-07-09 11:00:00,72.87,73.06,72.86,73.05,16169.0,70.4769,70.6606,70.4672,70.651,16169.0
2021-07-09 11:05:00,73.07,73.12,73.03,73.03,11482.0,70.6703,70.7187,70.6316,70.6316,11482.0
2021-07-09 11:10:00,72.99,73.05,72.93,73.0,12854.0,70.5929,70.651,70.5349,70.6026,12854.0
2021-07-09 11:15:00,72.99,72.99,72.88,72.88,4491.0,70.5929,70.5929,70.4866,70.4866,4491.0
2021-07-09 11:20:00,72.89,72.97,72.84,72.93,7985.0,70.4962,70.5736,70.4479,70.5349,7985.0
2021-07-09 11:25:00,72.94,73.01,72.92,72.94,8043.0,70.5446,70.6123,70.5252,70.5446,8043.0
2021-07-09 11:30:00,72.94,72.96,72.93,72.96,6841.0,70.5446,70.5639,70.5349,70.5639,6841.0
2021-07-09 11:35:00,72.96,73.01,72.96,73.0,3701.0,70.5639,70.6123,70.5639,70.6026,3701.0
2021-07-09 11:40:00,73.01,73.11,72.99,73.09,4124.0,70.6123,70.709,70.5929,70.6897,4124.0
2021-07-09 11:45:00,73.12,73.12,72.95,72.97,31514.0,70.7187,70.7187,70.5543,70.5736,31514.0
2021-07-09 11:50:00,73.01,73.02,72.98,72.99,24984.0,70.6123,70.622,70.5833,70.5929,24984.0
2021-07-09 11:55:00,72.98,73.01,72.92,72.94,10300.0,70.5833,70.6123,70.5252,70.5446,10300.0
2021-07-09 12:00:00,72.94,72.95,72.93,72.94,4307.0,70.5446,70.5543,70.5349,70.5446,4307.0
2021-07-09 12:05:00,72.92,72.96,72.91,72.95,6985.0,70.5252,70.5639,70.5156,70.5543,6985.0
2021-07-09 12:10:00,72.95,73.01,72.94,72.99,3625.0,70.5543,70.6123,70.5446,70.5929,3625.0
2021-07-09 12:15:00,72.99,73.05,72.98,73.05,1700.0,70.5929,70.651,70.5833,70.651,1700.0
2021-07-09 12:20:00,73.03,73.05,73.0,73.02,5660.0,70.6316,70.651,70.6026,70.622,5660.0
2021-07-09 12:25:00,73.0,73.0,72.88,72.88,2665.0,70.6026,70.6026,70.4866,70.4866,2665.0
2021-07-09 12:30:00,72.87,72.91,72.85,72.91,4176.0,70.4769,70.5156,70.4575,70.5156,4176.0
2021-07-09 12:35:00,72.91,72.93,72.91,72.92,1300.0,70.5156,70.5349,70.5156,70.5252,1300.0
2021-07-09 12:40:00,72.96,72.99,72.95,72.99,2934.0,70.5639,70.5929,70.5543,70.5929,2934.0
2021-07-09 12:45:00,73.03,73.04,72.99,73.01,1682.0,70.6316,70.6413,70.5929,70.6123,1682.0
2021-07-09 12:50:00,73.01,73.07,73.01,73.05,3416.0,70.6123,70.6703,70.6123,70.651,3416.0
2021-07-09 12:55:00,73.05,73.05,72.98,73.02,3931.0,70.651,70.651,70.5833,70.622,3931.0
2021-07-09 13:00:00,73.02,73.05,73.01,73.03,6050.0,70.622,70.651,70.6123,70.6316,6050.0
2021-07-09 13:05:00,73.05,73.06,73.0,73.0,3777.0,70.651,70.6606,70.6026,70.6026,3777.0
2021-07-09 13:10:00,73.0,73.05,73.0,73.04,4348.0,70.6026,70.651,70.6026,70.6413,4348.0
2021-07-09 13:15:00,73.03,73.07,73.0,73.06,3823.0,70.6316,70.6703,70.6026,70.6606,3823.0
2021-07-09 13:20:00,73.03,73.05,73.01,73.03,3977.0,70.6316,70.651,70.6123,70.6316,3977.0
2021-07-09 13:25:00,73.03,73.03,73.0,73.02,23374.0,70.6316,70.6316,70.6026,70.622,23374.0
2021-07-09 13:30:00,73.02,73.05,73.0,73.0,14613.0,70.622,70.651,70.6026,70.6026,14613.0
2021-07-09 13:35:00,73.0,73.0,72.98,73.0,8562.0,70.6026,70.6026,70.5833,70.6026,8562.0
2021-07-09 13:40:00,73.0,73.05,73.0,73.05,3380.0,70.6026,70.651,70.6026,70.651,3380.0
2021-07-09 13:45:00,73.04,73.04,73.01,73.02,5044.0,70.6413,70.6413,70.6123,70.622,5044.0
2021-07-09 13:50:00,73.02,73.03,72.98,72.98,8400.0,70.622,70.6316,70.5833,70.5833,8400.0
2021-07-09 13:55:00,72.99,72.99,72.96,72.97,2567.0,70.5929,70.5929,70.5639,70.5736,2567.0
2021-07-09 14:00:00,72.96,72.99,72.96,72.97,4422.0,70.5639,70.5929,70.5639,70.5736,4422.0
2021-07-09 14:05:00,72.96,72.99,72.95,72.98,4702.0,70.5639,70.5929,70.5543,70.5833,4702.0
2021-07-09 14:10:00,72.98,73.02,72.96,73.02,5464.0,70.5833,70.622,70.5639,70.622,5464.0
2021-07-09 14:15:00,73.03,73.06,73.02,73.06,5775.0,70.6316,70.6606,70.622,70.6606,5775.0
2021-07-09 14:20:00,73.06,73.09,73.05,73.07,4536.0,70.6606,70.6897,70.651,70.6703,4536.0
2021-07-09 14:25:00,73.07,73.14,73.07,73.11,6616.0,70.6703,70.738,70.6703,70.709,6616.0
2021-07-09 14:30:00,73.09,73.13,73.09,73.1,3589.0,70.6897,70.7283,70.6897,70.6993,3589.0
2021-07-09 14:35:00,73.11,73.15,73.11,73.13,7628.0,70.709,70.7477,70.709,70.7283,7628.0
2021-07-09 14:40:00,73.12,73.16,73.12,73.16,5400.0,70.7187,70.7574,70.7187,70.7574,5400.0
2021-07-09 14:45:00,73.16,73.18,73.15,73.16,8490.0,70.7574,70.7767,70.7477,70.7574,8490.0
2021-07-09 14:50:00,73.17,73.18,73.15,73.16,5133.0,70.767,70.7767,70.7477,70.7574,5133.0
2021-07-09 14:55:00,73.15,73.19,73.14,73.17,4440.0,70.7477,70.7864,70.738,70.767,4440.0
2021-07-09 15:00:00,73.16,73.19,73.14,73.14,7939.0,70.7574,70.7864,70.738,70.738,7939.0
2021-07-09 15:05:00,73.13,73.15,73.12,73.12,3773.0,70.7283,70.7477,70.7187,70.7187,3773.0
2021-07-09 15:10:00,73.12,73.17,73.12,73.17,6819.0,70.7187,70.767,70.7187,70.767,6819.0
2021-07-09 15:15:00,73.16,73.19,73.15,73.17,5036.0,70.7574,70.7864,70.7477,70.767,5036.0
2021-07-09 15:20:00,73.17,73.18,73.1,73.1,45104.0,70.767,70.7767,70.6993,70.6993,45104.0
2021-07-09 15:25:00,73.1,73.15,73.09,73.13,51500.0,70.6993,70.7477,70.6897,70.7283,51500.0
2021-07-09 15:30:00,73.13,73.19,73.13,73.18,7286.0,70.7283,70.7864,70.7283,70.7767,7286.0
2021-07-09 15:35:00,73.2,73.2,73.16,73.18,9815.0,70.796,70.796,70.7574,70.7767,9815.0
2021-07-09 15:40:00,73.18,73.18,73.1,73.1,12665.0,70.7767,70.7767,70.6993,70.6993,12665.0
2021-07-09 15:45:00,73.09,73.2,73.09,73.2,25535.0,70.6897,70.796,70.6897,70.796,25535.0
2021-07-09 15:50:00,73.2,73.24,73.19,73.21,49120.0,70.796,70.8347,70.7864,70.8057,49120.0
2021-07-09 15:55:00,73.2,73.21,73.13,73.21,62360.0,70.796,70.8057,70.7283,70.8057,62360.0
2021-07-12 09:30:00,72.97,73.01,72.68,72.76,40590.0,70.5736,70.6123,70.2931,70.3705,40590.0
2021-07-12 09:35:00,72.76,73.2,72.72,73.1,26353.0,70.3705,70.796,70.3318,70.6993,26353.0
2021-07-12 09:40:00,73.12,73.21,72.74,72.85,38303.0,70.7187,70.8057,70.3511,70.4575,38303.0
2021-07-12 09:45:00,72.81,72.84,72.66,72.78,26178.0,70.4188,70.4479,70.2738,70.3898,26178.0
2021-07-12 09:50:00,72.79,72.97,72.73,72.97,115588.0,70.3995,70.5736,70.3415,70.5736,115588.0
2021-07-12 09:55:00,72.98,73.19,72.97,73.16,16658.0,70.5833,70.7864,70.5736,70.7574,16658.0
2021-07-12 10:00:00,73.17,73.24,73.07,73.15,20628.0,70.767,70.8347,70.6703,70.7477,20628.0
2021-07-12 10:05:00,73.15,73.26,73.07,73.07,23561.0,70.7477,70.8541,70.6703,70.6703,23561.0
2021-07-12 10:10:00,73.08,73.12,73.02,73.03,17010.0,70.68,70.7187,70.622,70.6316,17010.0
2021-07-12 10:15:00,73.02,73.2,73.01,73.15,42638.0,70.622,70.796,70.6123,70.7477,42638.0
2021-07-12 10:20:00,73.14,73.18,73.04,73.05,29236.0,70.738,70.7767,70.6413,70.651,29236.0
2021-07-12 10:25:00,73.02,73.2,73.02,73.17,6857.0,70.622,70.796,70.622,70.767,6857.0
2021-07-12 10:30:00,73.2,73.23,73.14,73.16,15130.0,70.796,70.8251,70.738,70.7574,15130.0
2021-07-12 10:35:00,73.16,73.16,73.01,73.06,30514.0,70.7574,70.7574,70.6123,70.6606,30514.0
2021-07-12 10:40:00,73.08,73.08,73.0,73.06,5525.0,70.68,70.68,70.6026,70.6606,5525.0
2021-07-12 10:45:00,73.04,73.06,72.89,72.89,19906.0,70.6413,70.6606,70.4962,70.4962,19906.0
2021-07-12 10:50:00,72.9,72.96,72.85,72.92,9152.0,70.5059,70.5639,70.4575,70.5252,9152.0
2021-07-12 10:55:00,72.94,73.08,72.88,73.08,10827.0,70.5446,70.68,70.4866,70.68,10827.0
2021-07-12 11:00:00,73.08,73.11,72.96,73.07,10299.0,70.68,70.709,70.5639,70.6703,10299.0
2021-07-12 11:05:00,73.08,73.11,73.0,73.01,10417.0,70.68,70.709,70.6026,70.6123,10417.0
2021-07-12 11:10:00,73.0,73.01,72.93,72.96,8422.0,70.6026,70.6123,70.5349,70.5639,8422.0
2021-07-12 11:15:00,72.96,73.02,72.93,72.94,12823.0,70.5639,70.622,70.5349,70.5446,12823.0
2021-07-12 11:20:00,72.94,72.94,72.89,72.93,9258.0,70.5446,70.5446,70.4962,70.5349,9258.0
2021-07-12 11:25:00,72.94,72.94,72.85,72.92,8732.0,70.5446,70.5446,70.4575,70.5252,8732.0
2021-07-12 11:30:00,72.91,72.92,72.87,72.89,13664.0,70.5156,70.5252,70.4769,70.4962,13664.0
2021-07-12 11:35:00,72.89,72.92,72.84,72.89,15501.0,70.4962,70.5252,70.4479,70.4962,15501.0
2021-07-12 11:40:00,72.9,72.9,72.81,72.86,26771.0,70.5059,70.5059,70.4188,70.4672,26771.0
2021-07-12 11:45:00,72.87,72.93,72.83,72.91,10746.0,70.4769,70.5349,70.4382,70.5156,10746.0
2021-07-12 11:50:00,72.91,72.96,72.87,72.95,17492.0,70.5156,70.5639,70.4769,70.5543,17492.0
2021-07-12 11:55:00,72.95,73.0,72.91,73.0,4323.0,70.5543,70.6026,70.5156,70.6026,4323.0
2021-07-12 12:00:00,72.98,73.03,72.98,73.03,2109.0,70.5833,70.6316,70.5833,70.6316,2109.0
2021-07-12 12:05:00,73.02,73.05,72.97,72.99,8334.0,70.622,70.651,70.5736,70.5929,8334.0
2021-07-12 12:10:00,73.0,73.01,72.96,72.97,8481.0,70.6026,70.6123,70.5639,70.5736,8481.0
2021-07-12 12:15:00,72.98,73.05,72.98,73.01,5300.0,70.5833,70.651,70.5833,70.6123,5300.0
2021-07-12 12:20:00,73.02,73.03,72.97,72.97,3600.0,70.622,70.6316,70.5736,70.5736,3600.0
2021-07-12 12:25:00,72.97,72.97,72.93,72.96,10184.0,70.5736,70.5736,70.5349,70.5639,10184.0
2021-07-12 12:30:00,72.97,73.04,72.95,73.03,10750.0,70.5736,70.6413,70.5543,70.6316,10750.0
2021-07-12 12:35:00,73.04,73.05,72.99,73.03,6410.0,70.6413,70.651,70.5929,70.6316,6410.0
2021-07-12 12:40:00,73.05,73.13,73.05,73.12,6869.0,70.651,70.7283,70.651,70.7187,6869.0
2021-07-12 12:45:00,73.1,73.11,73.04,73.04,5700.0,70.6993,70.709,70.6413,70.6413,5700.0
2021-07-12 12:50:00,73.03,73.06,73.01,73.05,11050.0,70.6316,70.6606,70.6123,70.651,11050.0
2021-07-12 12:55:00,73.03,73.05,73.0,73.04,3100.0,70.6316,70.651,70.6026,70.6413,3100.0
2021-07-12 13:00:00,73.03,73.06,73.01,73.02,8200.0,70.6316,70.6606,70.6123,70.622,8200.0
2021-07-12 13:05:00,73.02,73.03,72.97,72.97,6100.0,70.622,70.6316,70.5736,70.5736,6100.0
2021-07-12 13:10:00,72.97,73.02,72.97,73.01,6733.0,70.5736,70.622,70.5736,70.6123,6733.0
2021-07-12 13:15:00,73.01,73.03,72.98,73.01,6223.0,70.6123,70.6316,70.5833,70.6123,6223.0
2021-07-12 13:20:00,73.02,73.1,73.02,73.09,7000.0,70.622,70.6993,70.622,70.6897,7000.0
2021-07-12 13:25:00,73.09,73.15,73.07,73.14,3419.0,70.6897,70.7477,70.6703,70.738,3419.0
2021-07-12 13:30:00,73.13,73.23,73.13,73.23,5917.0,70.7283,70.8251,70.7283,70.8251,5917.0
2021-07-12 13:35:00,73.23,73.28,73.22,73.28,4955.0,70.8251,70.8734,70.8154,70.8734,4955.0
2021-07-12 13:40:00,73.3,73.32,73.28,73.29,7850.0,70.8928,70.9121,70.8734,70.8831,7850.0
2021-07-12 13:45:00,73.29,73.31,73.27,73.29,3516.0,70.8831,70.9024,70.8637,70.8831,3516.0
2021-07-12 13:50:00,73.28,73.33,73.28,73.33,6385.0,70.8734,70.9218,70.8734,70.9218,6385.0
2021-07-12 13:55:00,73.34,73.35,73.3,73.33,4729.0,70.9314,70.9411,70.8928,70.9218,4729.0
2021-07-12 14:00:00,73.34,73.37,73.32,73.33,7489.0,70.9314,70.9605,70.9121,70.9218,7489.0
2021-07-12 14:05:00,73.33,73.34,73.3,73.31,3235.0,70.9218,70.9314,70.8928,70.9024,3235.0
2021-07-12 14:10:00,73.3,73.32,73.26,73.27,4443.0,70.8928,70.9121,70.8541,70.8637,4443.0
2021-07-12 14:15:00,73.28,73.37,73.28,73.37,3916.0,70.8734,70.9605,70.8734,70.9605,3916.0
2021-07-12 14:20:00,73.36,73.38,73.31,73.37,7174.0,70.9508,70.9701,70.9024,70.9605,7174.0
2021-07-12 14:25:00,73.37,73.43,73.37,73.43,3669.0,70.9605,71.0185,70.9605,71.0185,3669.0
2021-07-12 14:30:00,73.43,73.47,73.41,73.42,68100.0,71.0185,71.0572,70.9991,71.0088,68100.0
2021-07-12 14:35:00,73.41,73.49,73.41,73.48,11332.0,70.9991,71.0765,70.9991,71.0668,11332.0
2021-07-12 14:40:00,73.47,73.49,73.46,73.47,5385.0,71.0572,71.0765,71.0475,71.0572,5385.0
2021-07-12 14:45:00,73.46,73.46,73.37,73.38,9830.0,71.0475,71.0475,70.9605,70.9701,9830.0
2021-07-12 14:50:00,73.37,73.38,73.34,73.36,5441.0,70.9605,70.9701,70.9314,70.9508,5441.0
2021-07-12 14:55:00,73.37,73.41,73.35,73.41,14036.0,70.9605,70.9991,70.9411,70.9991,14036.0
2021-07-12 15:00:00,73.4,73.43,73.38,73.39,27107.0,70.9895,71.0185,70.9701,70.9798,27107.0
2021-07-12 15:05:00,73.39,73.42,73.38,73.4,8477.0,70.9798,71.0088,70.9701,70.9895,8477.0
2021-07-12 15:10:00,73.4,73.44,73.39,73.4,9902.0,70.9895,71.0282,70.9798,70.9895,9902.0
2021-07-12 15:15:00,73.38,73.39,73.34,73.34,14922.0,70.9701,70.9798,70.9314,70.9314,14922.0
2021-07-12 15:20:00,73.33,73.37,73.31,73.34,12279.0,70.9218,70.9605,70.9024,70.9314,12279.0
2021-07-12 15:25:00,73.34,73.41,73.34,73.4,18734.0,70.9314,70.9991,70.9314,70.9895,18734.0
2021-07-12 15:30:00,73.4,73.41,73.35,73.36,10461.0,70.9895,70.9991,70.9411,70.9508,10461.0
2021-07-12 15:35:00,73.37,73.44,73.36,73.38,14283.0,70.9605,71.0282,70.9508,70.9701,14283.0
2021-07-12 15:40:00,73.37,73.39,73.33,73.37,26586.0,70.9605,70.9798,70.9218,70.9605,26586.0
2021-07-12 15:45:00,73.36,73.41,73.33,73.41,34140.0,70.9508,70.9991,70.9218,70.9991,34140.0
2021-07-12 15:50:00,73.41,73.47,73.38,73.43,58283.0,70.9991,71.0572,70.9701,71.0185,58283.0
2021-07-12 15:55:00,73.43,73.46,73.33,73.46,68757.0,71.0185,71.0475,70.9218,71.0475,68757.0
2021-07-13 09:30:00,73.18,73.18,72.85,72.86,56366.0,70.7767,70.7767,70.4575,70.4672,56366.0
2021-07-13 09:35:00,72.84,73.04,72.8,72.93,61238.0,70.4479,70.6413,70.4092,70.5349,61238.0
2021-07-13 09:40:00,72.95,73.06,72.84,72.92,32206.0,70.5543,70.6606,70.4479,70.5252,32206.0
2021-07-13 09:45:00,72.91,72.93,72.58,72.65,40569.0,70.5156,70.5349,70.1964,70.2641,40569.0
2021-07-13 09:50:00,72.64,72.72,72.58,72.69,37806.0,70.2544,70.3318,70.1964,70.3028,37806.0
2021-07-13 09:55:00,72.68,72.72,72.53,72.55,23786.0,70.2931,70.3318,70.148,70.1674,23786.0
2021-07-13 10:00:00,72.56,72.63,72.45,72.54,38302.0,70.1771,70.2448,70.0707,70.1577,38302.0
2021-07-13 10:05:00,72.54,72.59,72.33,72.37,25946.0,70.1577,70.2061,69.9546,69.9933,25946.0
2021-07-13 10:10:00,72.4,72.54,72.37,72.5,59489.0,70.0223,70.1577,69.9933,70.119,59489.0
2021-07-13 10:15:00,72.49,72.61,72.47,72.54,17726.0,70.1094,70.2254,70.09,70.1577,17726.0
2021-07-13 10:20:00,72.53,72.6,72.51,72.53,21211.0,70.148,70.2157,70.1287,70.148,21211.0
2021-07-13 10:25:00,72.52,72.52,72.43,72.48,17780.0,70.1384,70.1384,70.0513,70.0997,17780.0
2021-07-13 10:30:00,72.49,72.57,72.45,72.56,18677.0,70.1094,70.1867,70.0707,70.1771,18677.0
2021-07-13 10:35:00,72.58,72.64,72.5,72.55,10241.0,70.1964,70.2544,70.119,70.1674,10241.0
2021-07-13 10:40:00,72.54,72.54,72.46,72.49,15488.0,70.1577,70.1577,70.0803,70.1094,15488.0
2021-07-13 10:45:00,72.48,72.56,72.47,72.5,10400.0,70.0997,70.1771,70.09,70.119,10400.0
2021-07-13 10:50:00,72.48,72.56,72.47,72.51,16033.0,70.0997,70.1771,70.09,70.1287,16033.0
2021-07-13 10:55:00,72.51,72.51,72.31,72.31,21525.0,70.1287,70.1287,69.9353,69.9353,21525.0
2021-07-13 11:00:00,72.33,72.35,72.26,72.34,19410.0,69.9546,69.974,69.8869,69.9643,19410.0
2021-07-13 11:05:00,72.34,72.47,72.33,72.41,56585.0,69.9643,70.09,69.9546,70.032,56585.0
2021-07-13 11:10:00,72.41,72.41,72.32,72.33,18362.0,70.032,70.032,69.9449,69.9546,18362.0
2021-07-13 11:15:00,72.31,72.36,72.3,72.32,7067.0,69.9353,69.9836,69.9256,69.9449,7067.0
2021-07-13 11:20:00,72.3,72.37,72.26,72.36,8768.0,69.9256,69.9933,69.8869,69.9836,8768.0
2021-07-13 11:25:00,72.38,72.39,72.32,72.32,8580.0,70.003,70.0126,69.9449,69.9449,8580.0
2021-07-13 11:30:00,72.31,72.33,72.28,72.33,11276.0,69.9353,69.9546,69.9063,69.9546,11276.0
2021-07-13 11:35:00,72.33,72.39,72.26,72.34,16687.0,69.9546,70.0126,69.8869,69.9643,16687.0
2021-07-13 11:40:00,72.33,72.33,72.29,72.3,4600.0,69.9546,69.9546,69.9159,69.9256,4600.0
2021-07-13 11:45:00,72.29,72.43,72.29,72.41,4100.0,69.9159,70.0513,69.9159,70.032,4100.0
2021-07-13 11:50:00,72.4,72.43,72.36,72.41,3937.0,70.0223,70.0513,69.9836,70.032,3937.0
2021-07-13 11:55:00,72.41,72.42,72.36,72.36,8501.0,70.032,70.0417,69.9836,69.9836,8501.0
2021-07-13 12:00:00,72.36,72.4,72.33,72.33,8077.0,69.9836,70.0223,69.9546,69.9546,8077.0
2021-07-13 12:05:00,72.34,72.37,72.34,72.35,2670.0,69.9643,69.9933,69.9643,69.974,2670.0
2021-07-13 12:10:00,72.36,72.43,72.36,72.38,8854.0,69.9836,70.0513,69.9836,70.003,8854.0
2021-07-13 12:15:00,72.39,72.4,72.35,72.35,4951.0,70.0126,70.0223,69.974,69.974,4951.0
2021-07-13 12:20:00,72.35,72.37,72.26,72.26,3966.0,69.974,69.9933,69.8869,69.8869,3966.0
2021-07-13 12:25:00,72.26,72.27,72.19,72.26,129658.0,69.8869,69.8966,69.8192,69.8869,129658.0
2021-07-13 12:30:00,72.25,72.26,72.22,72.26,7530.0,69.8772,69.8869,69.8482,69.8869,7530.0
2021-07-13 12:35:00,72.25,72.25,72.21,72.21,14565.0,69.8772,69.8772,69.8386,69.8386,14565.0
2021-07-13 12:40:00,72.22,72.25,72.2,72.21,5501.0,69.8482,69.8772,69.8289,69.8386,5501.0
2021-07-13 12:45:00,72.21,72.21,72.11,72.14,11881.0,69.8386,69.8386,69.7418,69.7709,11881.0
2021-07-13 12:50:00,72.13,72.15,72.09,72.13,7725.0,69.7612,69.7805,69.7225,69.7612,7725.0
2021-07-13 12:55:00,72.12,72.12,72.11,72.11,6423.0,69.7515,69.7515,69.7418,69.7418,6423.0
2021-07-13 13:00:00,72.12,72.14,72.07,72.07,30430.0,69.7515,69.7709,69.7032,69.7032,30430.0
2021-07-13 13:05:00,72.07,72.12,72.05,72.12,10450.0,69.7032,69.7515,69.6838,69.7515,10450.0
2021-07-13 13:10:00,72.11,72.11,72.04,72.06,13394.0,69.7418,69.7418,69.6741,69.6935,13394.0
2021-07-13 13:15:00,72.05,72.06,71.93,71.94,11844.0,69.6838,69.6935,69.5677,69.5774,11844.0
2021-07-13 13:20:00,71.94,72.09,71.94,72.03,20396.0,69.5774,69.7225,69.5774,69.6645,20396.0
2021-07-13 13:25:00,72.02,72.02,71.96,71.98,10604.0,69.6548,69.6548,69.5968,69.6161,10604.0
2021-07-13 13:30:00,71.97,71.99,71.93,71.96,7881.0,69.6064,69.6258,69.5677,69.5968,7881.0
2021-07-13 13:35:00,71.96,72.03,71.94,72.02,12600.0,69.5968,69.6645,69.5774,69.6548,12600.0
2021-07-13 13:40:00,72.02,72.04,71.96,72.0,10312.0,69.6548,69.6741,69.5968,69.6355,10312.0
2021-07-13 13:45:00,71.99,72.03,71.94,71.94,7740.0,69.6258,69.6645,69.5774,69.5774,7740.0
2021-07-13 13:50:00,71.93,71.98,71.9,71.96,6333.0,69.5677,69.6161,69.5387,69.5968,6333.0
2021-07-13 13:55:00,71.95,72.01,71.95,72.0,19554.0,69.5871,69.6451,69.5871,69.6355,19554.0
2021-07-13 14:00:00,71.99,72.01,71.89,71.93,27706.0,69.6258,69.6451,69.5291,69.5677,27706.0
2021-07-13 14:05:00,71.94,71.97,71.89,71.92,14982.0,69.5774,69.6064,69.5291,69.5581,14982.0
2021-07-13 14:10:00,71.93,72.1,71.93,72.1,7998.0,69.5677,69.7322,69.5677,69.7322,7998.0
2021-07-13 14:15:00,72.1,72.16,72.06,72.15,13159.0,69.7322,69.7902,69.6935,69.7805,13159.0
2021-07-13 14:20:00,72.14,72.17,72.08,72.15,11184.0,69.7709,69.7999,69.7128,69.7805,11184.0
2021-07-13 14:25:00,72.15,72.17,72.14,72.15,11091.0,69.7805,69.7999,69.7709,69.7805,11091.0
2021-07-13 14:30:00,72.14,72.15,72.11,72.11,7551.0,69.7709,69.7805,69.7418,69.7418,7551.0
2021-07-13 14:35:00,72.12,72.14,72.08,72.08,11728.0,69.7515,69.7709,69.7128,69.7128,11728.0
2021-07-13 14:40:00,72.08,72.1,72.01,72.02,18016.0,69.7128,69.7322,69.6451,69.6548,18016.0
2021-07-13 14:45:00,72.01,72.04,71.98,72.04,23849.0,69.6451,69.6741,69.6161,69.6741,23849.0
2021-07-13 14:50:00,72.04,72.04,71.99,72.0,31324.0,69.6741,69.6741,69.6258,69.6355,31324.0
2021-07-13 14:55:00,71.98,72.05,71.98,72.04,7487.0,69.6161,69.6838,69.6161,69.6741,7487.0
2021-07-13 15:00:00,72.03,72.12,72.02,72.09,71596.0,69.6645,69.7515,69.6548,69.7225,71596.0
2021-07-13 15:05:00,72.09,72.12,72.01,72.03,10678.0,69.7225,69.7515,69.6451,69.6645,10678.0
2021-07-13 15:10:00,72.03,72.03,71.93,71.93,9519.0,69.6645,69.6645,69.5677,69.5677,9519.0
2021-07-13 15:15:00,71.92,71.95,71.91,71.93,81161.0,69.5581,69.5871,69.5484,69.5677,81161.0
2021-07-13 15:20:00,71.92,71.94,71.85,71.86,72569.0,69.5581,69.5774,69.4904,69.5,72569.0
2021-07-13 15:25:00,71.86,71.88,71.83,71.85,84227.0,69.5,69.5194,69.471,69.4904,84227.0
2021-07-13 15:30:00,71.84,71.86,71.76,71.82,77743.0,69.4807,69.5,69.4033,69.4614,77743.0
2021-07-13 15:35:00,71.81,71.85,71.75,71.82,94428.0,69.4517,69.4904,69.3937,69.4614,94428.0
2021-07-13 15:40:00,71.83,71.93,71.8,71.93,35062.0,69.471,69.5677,69.442,69.5677,35062.0
2021-07-13 15:45:00,71.93,71.94,71.87,71.89,34002.0,69.5677,69.5774,69.5097,69.5291,34002.0
2021-07-13 15:50:00,71.89,71.9,71.79,71.85,99577.0,69.5291,69.5387,69.4323,69.4904,99577.0
2021-07-13 15:55:00,71.85,71.87,71.79,71.81,104941.0,69.4904,69.5097,69.4323,69.4517,104941.0
2021-07-14 09:30:00,72.05,72.22,72.0,72.13,20884.0,69.6838,69.8482,69.6355,69.7612,20884.0
2021-07-14 09:35:00,72.15,72.5,72.15,72.49,56925.0,69.7805,70.119,69.7805,70.1094,56925.0
2021-07-14 09:40:00,72.51,72.55,72.31,72.35,57954.0,70.1287,70.1674,69.9353,69.974,57954.0
2021-07-14 09:45:00,72.36,72.47,72.29,72.34,74902.0,69.9836,70.09,69.9159,69.9643,74902.0
2021-07-14 09:50:00,72.35,72.36,72.17,72.25,38637.0,69.974,69.9836,69.7999,69.8772,38637.0
2021-07-14 09:55:00,72.26,72.3,72.08,72.08,23258.0,69.8869,69.9256,69.7128,69.7128,23258.0
2021-07-14 10:00:00,72.09,72.17,71.91,71.92,31893.0,69.7225,69.7999,69.5484,69.5581,31893.0
2021-07-14 10:05:00,71.94,72.01,71.82,71.83,18472.0,69.5774,69.6451,69.4614,69.471,18472.0
2021-07-14 10:10:00,71.82,71.99,71.81,71.9,15836.0,69.4614,69.6258,69.4517,69.5387,15836.0
2021-07-14 10:15:00,71.91,72.2,71.91,72.14,46420.0,69.5484,69.8289,69.5484,69.7709,46420.0
2021-07-14 10:20:00,72.14,72.14,71.99,72.02,16088.0,69.7709,69.7709,69.6258,69.6548,16088.0
2021-07-14 10:25:00,72.0,72.01,71.74,71.74,11737.0,69.6355,69.6451,69.384,69.384,11737.0
2021-07-14 10:30:00,71.75,71.78,71.71,71.75,10975.0,69.3937,69.4227,69.355,69.3937,10975.0
2021-07-14 10:35:00,71.74,71.78,71.64,71.68,11707.0,69.384,69.4227,69.2873,69.326,11707.0
2021-07-14 10:40:00,71.68,71.77,71.68,71.76,8065.0,69.326,69.413,69.326,69.4033,8065.0
2021-07-14 10:45:00,71.76,71.8,71.65,71.8,11385.0,69.4033,69.442,69.2969,69.442,11385.0
2021-07-14 10:50:00,71.8,71.83,71.75,71.77,15399.0,69.442,69.471,69.3937,69.413,15399.0
2021-07-14 10:55:00,71.77,71.81,71.7,71.7,93675.0,69.413,69.4517,69.3453,69.3453,93675.0
2021-07-14 11:00:00,71.71,71.71,71.56,71.67,69354.0,69.355,69.355,69.2099,69.3163,69354.0
2021-07-14 11:05:00,71.66,71.66,71.51,71.52,27666.0,69.3066,69.3066,69.1615,69.1712,27666.0
2021-07-14 11:10:00,71.51,71.75,71.51,71.7,13224.0,69.1615,69.3937,69.1615,69.3453,13224.0
2021-07-14 11:15:00,71.7,71.71,71.64,71.7,6150.0,69.3453,69.355,69.2873,69.3453,6150.0
2021-07-14 11:20:00,71.7,71.72,71.61,71.61,5466.0,69.3453,69.3646,69.2583,69.2583,5466.0
2021-07-14 11:25:00,71.62,71.62,71.48,71.52,14070.0,69.2679,69.2679,69.1325,69.1712,14070.0
2021-07-14 11:30:00,71.54,71.67,71.54,71.6,9297.0,69.1906,69.3163,69.1906,69.2486,9297.0
2021-07-14 11:35:00,71.61,71.7,71.61,71.61,9235.0,69.2583,69.3453,69.2583,69.2583,9235.0
2021-07-14 11:40:00,71.59,71.59,71.5,71.57,14716.0,69.2389,69.2389,69.1519,69.2196,14716.0
2021-07-14 11:45:00,71.58,71.6,71.52,71.53,20090.0,69.2292,69.2486,69.1712,69.1809,20090.0
2021-07-14 11:50:00,71.53,71.62,71.48,71.58,32677.0,69.1809,69.2679,69.1325,69.2292,32677.0
2021-07-14 11:55:00,71.58,71.58,71.52,71.57,13548.0,69.2292,69.2292,69.1712,69.2196,13548.0
2021-07-14 12:00:00,71.57,71.89,71.57,71.89,13502.0,69.2196,69.5291,69.2196,69.5291,13502.0
2021-07-14 12:05:00,71.89,71.94,71.86,71.88,16476.0,69.5291,69.5774,69.5,69.5194,16476.0
2021-07-14 12:10:00,71.87,71.88,71.82,71.83,13337.0,69.5097,69.5194,69.4614,69.471,13337.0
2021-07-14 12:15:00,71.81,71.9,71.8,71.83,10900.0,69.4517,69.5387,69.442,69.471,10900.0
2021-07-14 12:20:00,71.84,71.88,71.81,71.82,9252.0,69.4807,69.5194,69.4517,69.4614,9252.0
2021-07-14 12:25:00,71.82,71.89,71.78,71.89,10408.0,69.4614,69.5291,69.4227,69.5291,10408.0
2021-07-14 12:30:00,71.88,71.94,71.85,71.93,9378.0,69.5194,69.5774,69.4904,69.5677,9378.0
2021-07-14 12:35:00,71.93,71.96,71.9,71.93,4458.0,69.5677,69.5968,69.5387,69.5677,4458.0
2021-07-14 12:40:00,71.93,71.97,71.9,71.97,6491.0,69.5677,69.6064,69.5387,69.6064,6491.0
2021-07-14 12:45:00,71.97,71.97,71.88,71.94,7700.0,69.6064,69.6064,69.5194,69.5774,7700.0
2021-07-14 12:50:00,71.93,71.95,71.87,71.93,8777.0,69.5677,69.5871,69.5097,69.5677,8777.0
2021-07-14 12:55:00,71.92,71.97,71.92,71.96,6111.0,69.5581,69.6064,69.5581,69.5968,6111.0
2021-07-14 13:00:00,71.95,71.96,71.89,71.91,4300.0,69.5871,69.5968,69.5291,69.5484,4300.0
2021-07-14 13:05:00,71.9,71.9,71.83,71.83,28975.0,69.5387,69.5387,69.471,69.471,28975.0
2021-07-14 13:10:00,71.82,71.89,71.79,71.85,7239.0,69.4614,69.5291,69.4323,69.4904,7239.0
2021-07-14 13:15:00,71.82,71.83,71.68,71.69,13951.0,69.4614,69.471,69.326,69.3356,13951.0
2021-07-14 13:20:00,71.68,71.75,71.67,71.74,6900.0,69.326,69.3937,69.3163,69.384,6900.0
2021-07-14 13:25:00,71.74,71.78,71.7,71.77,5656.0,69.384,69.4227,69.3453,69.413,5656.0
2021-07-14 13:30:00,71.76,71.81,71.75,71.78,7274.0,69.4033,69.4517,69.3937,69.4227,7274.0
2021-07-14 13:35:00,71.79,71.9,71.79,71.9,22546.0,69.4323,69.5387,69.4323,69.5387,22546.0
2021-07-14 13:40:00,71.89,71.92,71.83,71.86,5751.0,69.5291,69.5581,69.471,69.5,5751.0
2021-07-14 13:45:00,71.85,71.86,71.81,71.81,2400.0,69.4904,69.5,69.4517,69.4517,2400.0
2021-07-14 13:50:00,71.81,71.81,71.74,71.78,8248.0,69.4517,69.4517,69.384,69.4227,8248.0
2021-07-14 13:55:00,71.78,71.83,71.76,71.82,4726.0,69.4227,69.471,69.4033,69.4614,4726.0
2021-07-14 14:00:00,71.82,71.84,71.8,71.82,5563.0,69.4614,69.4807,69.442,69.4614,5563.0
2021-07-14 14:05:00,71.8,71.81,71.77,71.8,6959.0,69.442,69.4517,69.413,69.442,6959.0
2021-07-14 14:10:00,71.79,71.82,71.76,71.82,10932.0,69.4323,69.4614,69.4033,69.4614,10932.0
2021-07-14 14:15:00,71.83,71.85,71.8,71.81,4628.0,69.471,69.4904,69.442,69.4517,4628.0
2021-07-14 14:20:00,71.8,71.85,71.79,71.8,16544.0,69.442,69.4904,69.4323,69.442,16544.0
2021-07-14 14:25:00,71.8,71.85,71.8,71.82,8700.0,69.442,69.4904,69.442,69.4614,8700.0
2021-07-14 14:30:00,71.83,71.87,71.73,71.75,9011.0,69.471,69.5097,69.3743,69.3937,9011.0
2021-07-14 14:35:00,71.74,71.76,71.71,71.72,6580.0,69.384,69.4033,69.355,69.3646,6580.0
2021-07-14 14:40:00,71.71,71.77,71.67,71.72,8571.0,69.355,69.413,69.3163,69.3646,8571.0
2021-07-14 14:45:00,71.74,71.77,71.73,71.73,3303.0,69.384,69.413,69.3743,69.3743,3303.0
2021-07-14 14:50:00,71.74,71.79,71.74,71.77,15838.0,69.384,69.4323,69.384,69.413,15838.0
2021-07-14 14:55:00,71.77,71.81,71.77,71.78,20772.0,69.413,69.4517,69.413,69.4227,20772.0
2021-07-14 15:00:00,71.77,71.87,71.76,71.85,53350.0,69.413,69.5097,69.4033,69.4904,53350.0
2021-07-14 15:05:00,71.86,71.91,71.85,71.9,7100.0,69.5,69.5484,69.4904,69.5387,7100.0
2021-07-14 15:10:00,71.9,71.91,71.83,71.84,9015.0,69.5387,69.5484,69.471,69.4807,9015.0
2021-07-14 15:15:00,71.83,71.87,71.8,71.8,17104.0,69.471,69.5097,69.442,69.442,17104.0
2021-07-14 15:20:00,71.8,71.83,71.77,71.78,14759.0,69.442,69.471,69.413,69.4227,14759.0
2021-07-14 15:25:00,71.78,71.81,71.77,71.78,17265.0,69.4227,69.4517,69.413,69.4227,17265.0
2021-07-14 15:30:00,71.77,71.78,71.73,71.76,17981.0,69.413,69.4227,69.3743,69.4033,17981.0
2021-07-14 15:35:00,71.77,71.8,71.75,71.75,11685.0,69.413,69.442,69.3937,69.3937,11685.0
2021-07-14 15:40:00,71.76,71.78,71.7,71.7,22929.0,69.4033,69.4227,69.3453,69.3453,22929.0
2021-07-14 15:45:00,71.7,71.76,71.69,71.73,46711.0,69.3453,69.4033,69.3356,69.3743,46711.0
2021-07-14 15:50:00,71.72,71.72,71.6,71.6,51404.0,69.3646,69.3646,69.2486,69.2486,51404.0
2021-07-14 15:55:00,71.59,71.6,71.54,71.55,75738.0,69.2389,69.2486,69.1906,69.2002,75738.0
2021-07-15 09:30:00,71.25,71.41,71.1,71.27,32811.0,68.9101,69.0648,68.765,68.9294,32811.0
2021-07-15 09:35:00,71.25,71.49,71.25,71.43,35046.0,68.9101,69.1422,68.9101,69.0842,35046.0
2021-07-15 09:40:00,71.43,71.43,71.06,71.12,61630.0,69.0842,69.0842,68.7263,68.7844,61630.0
2021-07-15 09:45:00,71.12,71.43,71.12,71.35,35747.0,68.7844,69.0842,68.7844,69.0068,35747.0
2021-07-15 09:50:00,71.35,71.42,71.27,71.38,82172.0,69.0068,69.0745,68.9294,69.0358,82172.0
2021-07-15 09:55:00,71.39,71.57,71.36,71.53,171372.0,69.0455,69.2196,69.0165,69.1809,171372.0
2021-07-15 10:00:00,71.53,71.83,71.5,71.78,39661.0,69.1809,69.471,69.1519,69.4227,39661.0
2021-07-15 10:05:00,71.79,71.82,71.66,71.67,214616.0,69.4323,69.4614,69.3066,69.3163,214616.0
2021-07-15 10:10:00,71.69,71.75,71.64,71.75,26319.0,69.3356,69.3937,69.2873,69.3937,26319.0
2021-07-15 10:15:00,71.74,71.82,71.64,71.64,41194.0,69.384,69.4614,69.2873,69.2873,41194.0
2021-07-15 10:20:00,71.64,71.65,71.54,71.6,23045.0,69.2873,69.2969,69.1906,69.2486,23045.0
2021-07-15 10:25:00,71.59,71.72,71.54,71.63,15825.0,69.2389,69.3646,69.1906,69.2776,15825.0
2021-07-15 10:30:00,71.64,71.67,71.55,71.58,8246.0,69.2873,69.3163,69.2002,69.2292,8246.0
2021-07-15 10:35:00,71.58,71.66,71.57,71.66,6839.0,69.2292,69.3066,69.2196,69.3066,6839.0
2021-07-15 10:40:00,71.63,71.69,71.57,71.57,20612.0,69.2776,69.3356,69.2196,69.2196,20612.0
2021-07-15 10:45:00,71.58,71.64,71.56,71.6,12065.0,69.2292,69.2873,69.2099,69.2486,12065.0
2021-07-15 10:50:00,71.59,71.69,71.54,71.61,39715.0,69.2389,69.3356,69.1906,69.2583,39715.0
2021-07-15 10:55:00,71.63,71.66,71.48,71.5,11883.0,69.2776,69.3066,69.1325,69.1519,11883.0
2021-07-15 11:00:00,71.47,71.48,71.23,71.25,19199.0,69.1229,69.1325,68.8907,68.9101,19199.0
2021-07-15 11:05:00,71.24,71.3,71.18,71.18,18998.0,68.9004,68.9584,68.8424,68.8424,18998.0
2021-07-15 11:10:00,71.17,71.19,71.07,71.15,33775.0,68.8327,68.8521,68.736,68.8134,33775.0
2021-07-15 11:15:00,71.15,71.23,71.13,71.22,5471.0,68.8134,68.8907,68.794,68.8811,5471.0
2021-07-15 11:20:00,71.21,71.22,71.15,71.19,10623.0,68.8714,68.8811,68.8134,68.8521,10623.0
2021-07-15 11:25:00,71.2,71.32,71.17,71.31,15506.0,68.8617,68.9778,68.8327,68.9681,15506.0
2021-07-15 11:30:00,71.32,71.36,71.27,71.34,8163.0,68.9778,69.0165,68.9294,68.9971,8163.0
2021-07-15 11:35:00,71.35,71.42,71.33,71.42,29739.0,69.0068,69.0745,68.9875,69.0745,29739.0
2021-07-15 11:40:00,71.42,71.45,71.37,71.38,16152.0,69.0745,69.1035,69.0261,69.0358,16152.0
2021-07-15 11:45:00,71.38,71.38,71.34,71.35,11557.0,69.0358,69.0358,68.9971,69.0068,11557.0
2021-07-15 11:50:00,71.35,71.38,71.33,71.38,5568.0,69.0068,69.0358,68.9875,69.0358,5568.0
2021-07-15 11:55:00,71.38,71.39,71.33,71.33,13100.0,69.0358,69.0455,68.9875,68.9875,13100.0
2021-07-15 12:00:00,71.34,71.39,71.3,71.3,24896.0,68.9971,69.0455,68.9584,68.9584,24896.0
2021-07-15 12:05:00,71.29,71.3,71.21,71.25,8559.0,68.9488,68.9584,68.8714,68.9101,8559.0
2021-07-15 12:10:00,71.25,71.37,71.24,71.35,19263.0,68.9101,69.0261,68.9004,69.0068,19263.0
2021-07-15 12:15:00,71.34,71.34,71.23,71.24,11099.0,68.9971,68.9971,68.8907,68.9004,11099.0
2021-07-15 12:20:00,71.24,71.3,71.22,71.3,6535.0,68.9004,68.9584,68.8811,68.9584,6535.0
2021-07-15 12:25:00,71.28,71.3,71.26,71.29,5891.0,68.9391,68.9584,68.9198,68.9488,5891.0
2021-07-15 12:30:00,71.28,71.35,71.28,71.32,4763.0,68.9391,69.0068,68.9391,68.9778,4763.0
2021-07-15 12:35:00,71.32,71.36,71.28,71.36,17402.0,68.9778,69.0165,68.9391,69.0165,17402.0
2021-07-15 12:40:00,71.35,71.43,71.34,71.43,7545.0,69.0068,69.0842,68.9971,69.0842,7545.0
2021-07-15 12:45:00,71.42,71.48,71.41,71.48,6562.0,69.0745,69.1325,69.0648,69.1325,6562.0
2021-07-15 12:50:00,71.49,71.51,71.46,71.5,11840.0,69.1422,69.1615,69.1132,69.1519,11840.0
2021-07-15 12:55:00,71.49,71.49,71.37,71.38,6300.0,69.1422,69.1422,69.0261,69.0358,6300.0
2021-07-15 13:00:00,71.36,71.38,71.32,71.36,27198.0,69.0165,69.0358,68.9778,69.0165,27198.0
2021-07-15 13:05:00,71.37,71.38,71.35,71.38,4215.0,69.0261,69.0358,69.0068,69.0358,4215.0
2021-07-15 13:10:00,71.34,71.35,71.21,71.22,8202.0,68.9971,69.0068,68.8714,68.8811,8202.0
2021-07-15 13:15:00,71.23,71.23,71.15,71.15,11333.0,68.8907,68.8907,68.8134,68.8134,11333.0
2021-07-15 13:20:00,71.15,71.2,71.14,71.15,12227.0,68.8134,68.8617,68.8037,68.8134,12227.0
2021-07-15 13:25:00,71.16,71.18,71.15,71.15,4668.0,68.823,68.8424,68.8134,68.8134,4668.0
2021-07-15 13:30:00,71.15,71.15,70.99,71.06,14212.0,68.8134,68.8134,68.6586,68.7263,14212.0
2021-07-15 13:35:00,71.04,71.11,71.02,71.08,38449.0,68.707,68.7747,68.6876,68.7457,38449.0
2021-07-15 13:40:00,71.08,71.11,70.97,70.99,6999.0,68.7457,68.7747,68.6393,68.6586,6999.0
2021-07-15 13:45:00,70.99,71.05,70.98,71.03,12195.0,68.6586,68.7166,68.6489,68.6973,12195.0
2021-07-15 13:50:00,71.01,71.04,70.94,70.94,14375.0,68.678,68.707,68.6103,68.6103,14375.0
2021-07-15 13:55:00,70.94,70.95,70.88,70.89,7332.0,68.6103,68.6199,68.5522,68.5619,7332.0
2021-07-15 14:00:00,70.89,71.06,70.89,70.95,19538.0,68.5619,68.7263,68.5619,68.6199,19538.0
2021-07-15 14:05:00,70.95,70.99,70.9,70.99,7630.0,68.6199,68.6586,68.5716,68.6586,7630.0
2021-07-15 14:10:00,70.97,71.03,70.95,71.03,8517.0,68.6393,68.6973,68.6199,68.6973,8517.0
2021-07-15 14:15:00,71.02,71.1,71.02,71.1,18432.0,68.6876,68.765,68.6876,68.765,18432.0
2021-07-15 14:20:00,71.11,71.16,71.1,71.15,6200.0,68.7747,68.823,68.765,68.8134,6200.0
2021-07-15 14:25:00,71.15,71.22,71.12,71.2,16546.0,68.8134,68.8811,68.7844,68.8617,16546.0
2021-07-15 14:30:00,71.19,71.21,71.15,71.18,8489.0,68.8521,68.8714,68.8134,68.8424,8489.0
2021-07-15 14:35:00,71.18,71.23,71.17,71.23,5708.0,68.8424,68.8907,68.8327,68.8907,5708.0
2021-07-15 14:40:00,71.24,71.27,71.21,71.27,5013.0,68.9004,68.9294,68.8714,68.9294,5013.0
2021-07-15 14:45:00,71.27,71.32,71.19,71.32,9312.0,68.9294,68.9778,68.8521,68.9778,9312.0
2021-07-15 14:50:00,71.31,71.31,71.21,71.23,10801.0,68.9681,68.9681,68.8714,68.8907,10801.0
2021-07-15 14:55:00,71.23,71.29,71.21,71.28,14836.0,68.8907,68.9488,68.8714,68.9391,14836.0
2021-07-15 15:00:00,71.29,71.31,71.28,71.3,11946.0,68.9488,68.9681,68.9391,68.9584,11946.0
2021-07-15 15:05:00,71.3,71.36,71.3,71.36,7132.0,68.9584,69.0165,68.9584,69.0165,7132.0
2021-07-15 15:10:00,71.36,71.36,71.28,71.28,7300.0,69.0165,69.0165,68.9391,68.9391,7300.0
2021-07-15 15:15:00,71.28,71.33,71.25,71.33,14751.0,68.9391,68.9875,68.9101,68.9875,14751.0
2021-07-15 15:20:00,71.32,71.36,71.3,71.36,22215.0,68.9778,69.0165,68.9584,69.0165,22215.0
2021-07-15 15:25:00,71.37,71.42,71.35,71.4,19325.0,69.0261,69.0745,69.0068,69.0552,19325.0
2021-07-15 15:30:00,71.4,71.46,71.38,71.42,24965.0,69.0552,69.1132,69.0358,69.0745,24965.0
2021-07-15 15:35:00,71.43,71.49,71.38,71.42,39876.0,69.0842,69.1422,69.0358,69.0745,39876.0
2021-07-15 15:40:00,71.42,71.45,71.38,71.42,68055.0,69.0745,69.1035,69.0358,69.0745,68055.0
2021-07-15 15:45:00,71.42,71.5,71.42,71.45,31598.0,69.0745,69.1519,69.0745,69.1035,31598.0
2021-07-15 15:50:00,71.45,71.57,71.45,71.56,41502.0,69.1035,69.2196,69.1035,69.2099,41502.0
2021-07-15 15:55:00,71.55,71.55,71.47,71.5,65699.0,69.2002,69.2002,69.1229,69.1519,65699.0
2021-07-16 09:30:00,71.85,71.89,71.64,71.69,38371.0,69.4904,69.5291,69.2873,69.3356,38371.0
2021-07-16 09:35:00,71.7,71.98,71.68,71.97,31910.0,69.3453,69.6161,69.326,69.6064,31910.0
2021-07-16 09:40:00,71.95,72.01,71.81,71.99,34441.0,69.5871,69.6451,69.4517,69.6258,34441.0
2021-07-16 09:45:00,72.01,72.11,71.93,71.95,37628.0,69.6451,69.7418,69.5677,69.5871,37628.0
2021-07-16 09:50:00,71.94,72.0,71.89,71.98,44111.0,69.5774,69.6355,69.5291,69.6161,44111.0
2021-07-16 09:55:00,71.98,72.14,71.97,72.03,29196.0,69.6161,69.7709,69.6064,69.6645,29196.0
2021-07-16 10:00:00,72.02,72.05,71.86,71.91,30712.0,69.6548,69.6838,69.5,69.5484,30712.0
2021-07-16 10:05:00,71.91,71.95,71.86,71.92,11291.0,69.5484,69.5871,69.5,69.5581,11291.0
2021-07-16 10:10:00,71.92,71.94,71.75,71.81,35276.0,69.5581,69.5774,69.3937,69.4517,35276.0
2021-07-16 10:15:00,71.8,71.8,71.66,71.75,85524.0,69.442,69.442,69.3066,69.3937,85524.0
2021-07-16 10:20:00,71.76,71.79,71.58,71.61,30147.0,69.4033,69.4323,69.2292,69.2583,30147.0
2021-07-16 10:25:00,71.6,71.61,71.53,71.57,78247.0,69.2486,69.2583,69.1809,69.2196,78247.0
2021-07-16 10:30:00,71.56,71.75,71.53,71.72,52886.0,69.2099,69.3937,69.1809,69.3646,52886.0
2021-07-16 10:35:00,71.72,71.83,71.72,71.81,40803.0,69.3646,69.471,69.3646,69.4517,40803.0
2021-07-16 10:40:00,71.81,71.81,71.68,71.76,24651.0,69.4517,69.4517,69.326,69.4033,24651.0
2021-07-16 10:45:00,71.79,71.8,71.72,71.78,26581.0,69.4323,69.442,69.3646,69.4227,26581.0
2021-07-16 10:50:00,71.78,71.98,71.78,71.96,16735.0,69.4227,69.6161,69.4227,69.5968,16735.0
2021-07-16 10:55:00,71.93,71.96,71.84,71.91,86366.0,69.5677,69.5968,69.4807,69.5484,86366.0
2021-07-16 11:00:00,71.9,71.91,71.78,71.78,17413.0,69.5387,69.5484,69.4227,69.4227,17413.0
2021-07-16 11:05:00,71.77,71.85,71.71,71.81,17100.0,69.413,69.4904,69.355,69.4517,17100.0
2021-07-16 11:10:00,71.8,71.93,71.8,71.87,15478.0,69.442,69.5677,69.442,69.5097,15478.0
2021-07-16 11:15:00,71.86,71.86,71.76,71.84,12250.0,69.5,69.5,69.4033,69.4807,12250.0
2021-07-16 11:20:00,71.85,71.86,71.81,71.82,8100.0,69.4904,69.5,69.4517,69.4614,8100.0
2021-07-16 11:25:00,71.81,71.82,71.76,71.78,13769.0,69.4517,69.4614,69.4033,69.4227,13769.0
2021-07-16 11:30:00,71.77,71.92,71.77,71.91,13954.0,69.413,69.5581,69.413,69.5484,13954.0
2021-07-16 11:35:00,71.92,71.98,71.9,71.95,4699.0,69.5581,69.6161,69.5387,69.5871,4699.0
2021-07-16 11:40:00,71.97,72.02,71.94,71.95,15218.0,69.6064,69.6548,69.5774,69.5871,15218.0
2021-07-16 11:45:00,71.94,71.99,71.9,71.9,7941.0,69.5774,69.6258,69.5387,69.5387,7941.0
2021-07-16 11:50:00,71.91,71.98,71.91,71.98,8775.0,69.5484,69.6161,69.5484,69.6161,8775.0
2021-07-16 11:55:00,71.98,72.02,71.97,72.02,34221.0,69.6161,69.6548,69.6064,69.6548,34221.0
2021-07-16 12:00:00,72.01,72.01,71.92,71.96,14064.0,69.6451,69.6451,69.5581,69.5968,14064.0
2021-07-16 12:05:00,71.96,72.0,71.94,71.98,7835.0,69.5968,69.6355,69.5774,69.6161,7835.0
2021-07-16 12:10:00,71.98,72.02,71.97,71.99,8350.0,69.6161,69.6548,69.6064,69.6258,8350.0
2021-07-16 12:15:00,71.98,72.0,71.93,71.94,24305.0,69.6161,69.6355,69.5677,69.5774,24305.0
2021-07-16 12:20:00,71.95,71.95,71.87,71.87,5597.0,69.5871,69.5871,69.5097,69.5097,5597.0
2021-07-16 12:25:00,71.86,71.86,71.75,71.8,11149.0,69.5,69.5,69.3937,69.442,11149.0
2021-07-16 12:30:00,71.79,71.79,71.71,71.75,8754.0,69.4323,69.4323,69.355,69.3937,8754.0
2021-07-16 12:35:00,71.73,71.75,71.69,71.69,8466.0,69.3743,69.3937,69.3356,69.3356,8466.0
2021-07-16 12:40:00,71.68,71.69,71.64,71.64,10938.0,69.326,69.3356,69.2873,69.2873,10938.0
2021-07-16 12:45:00,71.64,71.65,71.52,71.53,12752.0,69.2873,69.2969,69.1712,69.1809,12752.0
2021-07-16 12:50:00,71.52,71.61,71.5,71.57,21200.0,69.1712,69.2583,69.1519,69.2196,21200.0
2021-07-16 12:55:00,71.56,71.63,71.56,71.59,5616.0,69.2099,69.2776,69.2099,69.2389,5616.0
2021-07-16 13:00:00,71.58,71.62,71.55,71.62,2935.0,69.2292,69.2679,69.2002,69.2679,2935.0
2021-07-16 13:05:00,71.62,71.65,71.58,71.64,7550.0,69.2679,69.2969,69.2292,69.2873,7550.0
2021-07-16 13:10:00,71.64,71.67,71.61,71.67,5649.0,69.2873,69.3163,69.2583,69.3163,5649.0
2021-07-16 13:15:00,71.66,71.71,71.64,71.7,3551.0,69.3066,69.355,69.2873,69.3453,3551.0
2021-07-16 13:20:00,71.7,71.76,71.7,71.73,7766.0,69.3453,69.4033,69.3453,69.3743,7766.0
2021-07-16 13:25:00,71.73,71.73,71.64,71.65,9402.0,69.3743,69.3743,69.2873,69.2969,9402.0
2021-07-16 13:30:00,71.64,71.65,71.52,71.52,7513.0,69.2873,69.2969,69.1712,69.1712,7513.0
2021-07-16 13:35:00,71.51,71.57,71.5,71.53,4393.0,69.1615,69.2196,69.1519,69.1809,4393.0
2021-07-16 13:40:00,71.53,71.54,71.48,71.5,5402.0,69.1809,69.1906,69.1325,69.1519,5402.0
2021-07-16 13:45:00,71.49,71.54,71.49,71.51,7105.0,69.1422,69.1906,69.1422,69.1615,7105.0
2021-07-16 13:50:00,71.5,71.51,71.45,71.48,5242.0,69.1519,69.1615,69.1035,69.1325,5242.0
2021-07-16 13:55:00,71.48,71.51,71.46,71.47,4867.0,69.1325,69.1615,69.1132,69.1229,4867.0
2021-07-16 14:00:00,71.47,71.48,71.36,71.44,15321.0,69.1229,69.1325,69.0165,69.0938,15321.0
2021-07-16 14:05:00,71.44,71.46,71.4,71.45,11754.0,69.0938,69.1132,69.0552,69.1035,11754.0
2021-07-16 14:10:00,71.45,71.45,71.4,71.42,6409.0,69.1035,69.1035,69.0552,69.0745,6409.0
2021-07-16 14:15:00,71.45,71.53,71.43,71.52,7646.0,69.1035,69.1809,69.0842,69.1712,7646.0
2021-07-16 14:20:00,71.51,71.51,71.4,71.41,5700.0,69.1615,69.1615,69.0552,69.0648,5700.0
2021-07-16 14:25:00,71.41,71.41,71.32,71.33,7350.0,69.0648,69.0648,68.9778,68.9875,7350.0
2021-07-16 14:30:00,71.32,71.37,71.29,71.32,15580.0,68.9778,69.0261,68.9488,68.9778,15580.0
2021-07-16 14:35:00,71.33,71.37,71.31,71.35,8047.0,68.9875,69.0261,68.9681,69.0068,8047.0
2021-07-16 14:40:00,71.35,71.39,71.34,71.35,8130.0,69.0068,69.0455,68.9971,69.0068,8130.0
2021-07-16 14:45:00,71.35,71.36,71.33,71.34,7317.0,69.0068,69.0165,68.9875,68.9971,7317.0
2021-07-16 14:50:00,71.34,71.34,71.28,71.28,8219.0,68.9971,68.9971,68.9391,68.9391,8219.0
2021-07-16 14:55:00,71.29,71.31,71.27,71.29,5808.0,68.9488,68.9681,68.9294,68.9488,5808.0
2021-07-16 15:00:00,71.27,71.27,71.16,71.16,21133.0,68.9294,68.9294,68.823,68.823,21133.0
2021-07-16 15:05:00,71.15,71.21,71.09,71.14,14371.0,68.8134,68.8714,68.7553,68.8037,14371.0
2021-07-16 15:10:00,71.14,71.18,71.03,71.09,29780.0,68.8037,68.8424,68.6973,68.7553,29780.0
2021-07-16 15:15:00,71.08,71.17,71.05,71.17,17566.0,68.7457,68.8327,68.7166,68.8327,17566.0
2021-07-16 15:20:00,71.17,71.17,71.12,71.13,11214.0,68.8327,68.8327,68.7844,68.794,11214.0
2021-07-16 15:25:00,71.13,71.14,71.05,71.13,22412.0,68.794,68.8037,68.7166,68.794,22412.0
2021-07-16 15:30:00,71.13,71.15,71.07,71.11,31288.0,68.794,68.8134,68.736,68.7747,31288.0
2021-07-16 15:35:00,71.11,71.12,70.94,70.95,119460.0,68.7747,68.7844,68.6103,68.6199,119460.0
2021-07-16 15:40:00,70.96,71.05,70.88,70.9,25574.0,68.6296,68.7166,68.5522,68.5716,25574.0
2021-07-16 15:45:00,70.9,70.94,70.86,70.86,29879.0,68.5716,68.6103,68.5329,68.5329,29879.0
2021-07-16 15:50:00,70.86,70.93,70.84,70.92,77249.0,68.5329,68.6006,68.5135,68.5909,77249.0
2021-07-16 15:55:00,70.92,70.97,70.89,70.92,83797.0,68.5909,68.6393,68.5619,68.5909,83797.0
2021-07-19 09:30:00,69.66,69.91,69.54,69.75,74812.0,67.3723,67.6141,67.2562,67.4593,74812.0
2021-07-19 09:35:00,69.77,69.99,69.66,69.98,67019.0,67.4787,67.6915,67.3723,67.6818,67019.0
2021-07-19 09:40:00,69.99,70.01,69.78,69.89,52361.0,67.6915,67.7108,67.4884,67.5947,52361.0
2021-07-19 09:45:00,69.91,69.99,69.9,69.92,56185.0,67.6141,67.6915,67.6044,67.6238,56185.0
2021-07-19 09:50:00,69.92,69.92,69.58,69.6,170666.0,67.6238,67.6238,67.2949,67.3143,170666.0
2021-07-19 09:55:00,69.61,69.73,69.49,69.55,83355.0,67.3239,67.44,67.2079,67.2659,83355.0
2021-07-19 10:00:00,69.56,69.61,69.36,69.46,82177.0,67.2756,67.3239,67.0822,67.1789,82177.0
2021-07-19 10:05:00,69.45,69.62,69.39,69.53,72247.0,67.1692,67.3336,67.1112,67.2466,72247.0
2021-07-19 10:10:00,69.52,69.71,69.51,69.66,44082.0,67.2369,67.4207,67.2272,67.3723,44082.0
2021-07-19 10:15:00,69.65,69.73,69.44,69.46,113088.0,67.3626,67.44,67.1595,67.1789,113088.0
2021-07-19 10:20:00,69.46,69.62,69.34,69.61,50420.0,67.1789,67.3336,67.0628,67.3239,50420.0
2021-07-19 10:25:00,69.59,69.78,69.59,69.75,36249.0,67.3046,67.4884,67.3046,67.4593,36249.0
2021-07-19 10:30:00,69.74,70.03,69.71,70.0,41923.0,67.4497,67.7301,67.4207,67.7011,41923.0
2021-07-19 10:35:00,70.01,70.19,69.94,70.1,44786.0,67.7108,67.8849,67.6431,67.7978,44786.0
2021-07-19 10:40:00,70.1,70.2,69.97,70.19,47479.0,67.7978,67.8946,67.6721,67.8849,47479.0
2021-07-19 10:45:00,70.15,70.38,70.14,70.36,94537.0,67.8462,68.0687,67.8365,68.0493,94537.0
2021-07-19 10:50:00,70.36,70.39,70.21,70.24,50711.0,68.0493,68.0783,67.9042,67.9333,50711.0
2021-07-19 10:55:00,70.23,70.34,70.18,70.26,38488.0,67.9236,68.03,67.8752,67.9526,38488.0
2021-07-19 11:00:00,70.26,70.33,70.08,70.3,47811.0,67.9526,68.0203,67.7785,67.9913,47811.0
2021-07-19 11:05:00,70.28,70.45,70.28,70.44,41607.0,67.9719,68.1364,67.9719,68.1267,41607.0
2021-07-19 11:10:00,70.44,70.52,70.42,70.5,24605.0,68.1267,68.2041,68.1073,68.1847,24605.0
2021-07-19 11:15:00,70.5,70.69,70.5,70.67,66407.0,68.1847,68.3685,68.1847,68.3491,66407.0
2021-07-19 11:20:00,70.67,70.67,70.48,70.49,41088.0,68.3491,68.3491,68.1654,68.175,41088.0
2021-07-19 11:25:00,70.48,70.49,70.33,70.34,29574.0,68.1654,68.175,68.0203,68.03,29574.0
2021-07-19 11:30:00,70.33,70.51,70.3,70.51,33918.0,68.0203,68.1944,67.9913,68.1944,33918.0
2021-07-19 11:35:00,70.51,70.51,70.41,70.49,18384.0,68.1944,68.1944,68.0977,68.175,18384.0
2021-07-19 11:40:00,70.51,70.62,70.48,70.62,19284.0,68.1944,68.3008,68.1654,68.3008,19284.0
2021-07-19 11:45:00,70.64,70.75,70.63,70.67,14319.0,68.3201,68.4265,68.3104,68.3491,14319.0
2021-07-19 11:50:00,70.68,70.78,70.61,70.62,16104.0,68.3588,68.4555,68.2911,68.3008,16104.0
2021-07-19 11:55:00,70.63,70.81,70.63,70.78,14575.0,68.3104,68.4845,68.3104,68.4555,14575.0
2021-07-19 12:00:00,70.78,70.78,70.55,70.56,34839.0,68.4555,68.4555,68.2331,68.2427,34839.0
2021-07-19 12:05:00,70.54,70.6,70.49,70.49,15272.0,68.2234,68.2814,68.175,68.175,15272.0
2021-07-19 12:10:00,70.49,70.52,70.43,70.49,17778.0,68.175,68.2041,68.117,68.175,17778.0
2021-07-19 12:15:00,70.47,70.54,70.39,70.41,17439.0,68.1557,68.2234,68.0783,68.0977,17439.0
2021-07-19 12:20:00,70.41,70.52,70.35,70.45,13712.0,68.0977,68.2041,68.0396,68.1364,13712.0
2021-07-19 12:25:00,70.45,70.51,70.32,70.33,9288.0,68.1364,68.1944,68.0106,68.0203,9288.0
2021-07-19 12:30:00,70.31,70.35,70.24,70.31,25587.0,68.001,68.0396,67.9333,68.001,25587.0
2021-07-19 12:35:00,70.31,70.31,70.23,70.24,7339.0,68.001,68.001,67.9236,67.9333,7339.0
2021-07-19 12:40:00,70.24,70.24,70.12,70.18,13122.0,67.9333,67.9333,67.8172,67.8752,13122.0
2021-07-19 12:45:00,70.17,70.24,70.16,70.17,10620.0,67.8655,67.9333,67.8559,67.8655,10620.0
2021-07-19 12:50:00,70.16,70.31,70.14,70.28,11906.0,67.8559,68.001,67.8365,67.9719,11906.0
2021-07-19 12:55:00,70.26,70.28,70.18,70.27,14491.0,67.9526,67.9719,67.8752,67.9623,14491.0
2021-07-19 13:00:00,70.25,70.44,70.24,70.42,25005.0,67.9429,68.1267,67.9333,68.1073,25005.0
2021-07-19 13:05:00,70.42,70.49,70.33,70.49,17158.0,68.1073,68.175,68.0203,68.175,17158.0
2021-07-19 13:10:00,70.49,70.49,70.38,70.42,21818.0,68.175,68.175,68.0687,68.1073,21818.0
2021-07-19 13:15:00,70.43,70.5,70.36,70.36,30071.0,68.117,68.1847,68.0493,68.0493,30071.0
2021-07-19 13:20:00,70.33,70.37,70.24,70.34,19032.0,68.0203,68.059,67.9333,68.03,19032.0
2021-07-19 13:25:00,70.3,70.3,70.14,70.2,16246.0,67.9913,67.9913,67.8365,67.8946,16246.0
2021-07-19 13:30:00,70.19,70.19,70.05,70.08,15038.0,67.8849,67.8849,67.7495,67.7785,15038.0
2021-07-19 13:35:00,70.08,70.22,70.08,70.14,177025.0,67.7785,67.9139,67.7785,67.8365,177025.0
2021-07-19 13:40:00,70.13,70.18,70.03,70.06,11149.0,67.8269,67.8752,67.7301,67.7592,11149.0
2021-07-19 13:45:00,70.05,70.13,69.93,69.93,17859.0,67.7495,67.8269,67.6334,67.6334,17859.0
2021-07-19 13:50:00,69.93,70.04,69.9,70.02,68429.0,67.6334,67.7398,67.6044,67.7205,68429.0
2021-07-19 13:55:00,70.0,70.06,69.89,69.93,13380.0,67.7011,67.7592,67.5947,67.6334,13380.0
2021-07-19 14:00:00,69.94,70.19,69.94,70.14,16955.0,67.6431,67.8849,67.6431,67.8365,16955.0
2021-07-19 14:05:00,70.14,70.16,69.97,70.0,13799.0,67.8365,67.8559,67.6721,67.7011,13799.0
2021-07-19 14:10:00,69.99,70.17,69.99,70.09,11966.0,67.6915,67.8655,67.6915,67.7882,11966.0
2021-07-19 14:15:00,70.11,70.2,70.04,70.2,16862.0,67.8075,67.8946,67.7398,67.8946,16862.0
2021-07-19 14:20:00,70.19,70.2,70.12,70.12,13867.0,67.8849,67.8946,67.8172,67.8172,13867.0
2021-07-19 14:25:00,70.1,70.14,70.06,70.12,22400.0,67.7978,67.8365,67.7592,67.8172,22400.0
2021-07-19 14:30:00,70.15,70.15,69.94,70.02,19936.0,67.8462,67.8462,67.6431,67.7205,19936.0
2021-07-19 14:35:00,70.03,70.03,69.82,69.86,18944.0,67.7301,67.7301,67.527,67.5657,18944.0
2021-07-19 14:40:00,69.85,69.89,69.81,69.83,19087.0,67.5561,67.5947,67.5174,67.5367,19087.0
2021-07-19 14:45:00,69.84,69.9,69.78,69.9,127354.0,67.5464,67.6044,67.4884,67.6044,127354.0
2021-07-19 14:50:00,69.88,69.9,69.76,69.82,83735.0,67.5851,67.6044,67.469,67.527,83735.0
2021-07-19 14:55:00,69.81,69.98,69.81,69.87,18724.0,67.5174,67.6818,67.5174,67.5754,18724.0
2021-07-19 15:00:00,69.88,69.97,69.85,69.96,15981.0,67.5851,67.6721,67.5561,67.6624,15981.0
2021-07-19 15:05:00,69.96,70.01,69.88,70.0,23136.0,67.6624,67.7108,67.5851,67.7011,23136.0
2021-07-19 15:10:00,70.0,70.09,69.95,70.0,34313.0,67.7011,67.7882,67.6528,67.7011,34313.0
2021-07-19 15:15:00,69.99,70.02,69.89,69.89,23174.0,67.6915,67.7205,67.5947,67.5947,23174.0
2021-07-19 15:20:00,69.9,69.96,69.87,69.92,34679.0,67.6044,67.6624,67.5754,67.6238,34679.0
2021-07-19 15:25:00,69.92,70.03,69.92,69.96,31284.0,67.6238,67.7301,67.6238,67.6624,31284.0
2021-07-19 15:30:00,69.97,70.02,69.94,70.0,54740.0,67.6721,67.7205,67.6431,67.7011,54740.0
2021-07-19 15:35:00,69.99,70.09,69.97,70.09,42772.0,67.6915,67.7882,67.6721,67.7882,42772.0
2021-07-19 15:40:00,70.07,70.1,70.03,70.04,38042.0,67.7688,67.7978,67.7301,67.7398,38042.0
2021-07-19 15:45:00,70.05,70.14,70.0,70.1,135329.0,67.7495,67.8365,67.7011,67.7978,135329.0
2021-07-19 15:50:00,70.1,70.16,70.06,70.14,92269.0,67.7978,67.8559,67.7592,67.8365,92269.0
2021-07-19 15:55:00,70.14,70.23,70.08,70.2,98812.0,67.8365,67.9236,67.7785,67.8946,98812.0
2021-07-20 09:30:00,70.48,70.51,70.15,70.31,36381.0,68.1654,68.1944,67.8462,68.001,36381.0
2021-07-20 09:35:00,70.32,70.47,70.21,70.44,82684.0,68.0106,68.1557,67.9042,68.1267,82684.0
2021-07-20 09:40:00,70.43,70.57,70.2,70.55,46645.0,68.117,68.2524,67.8946,68.2331,46645.0
2021-07-20 09:45:00,70.54,70.7,70.52,70.69,33073.0,68.2234,68.3781,68.2041,68.3685,33073.0
2021-07-20 09:50:00,70.69,71.01,70.62,71.0,33944.0,68.3685,68.678,68.3008,68.6683,33944.0
2021-07-20 09:55:00,71.01,71.22,71.01,71.19,123243.0,68.678,68.8811,68.678,68.8521,123243.0
2021-07-20 10:00:00,71.19,71.34,71.17,71.34,15510.0,68.8521,68.9971,68.8327,68.9971,15510.0
2021-07-20 10:05:00,71.33,71.46,71.27,71.39,91678.0,68.9875,69.1132,68.9294,69.0455,91678.0
2021-07-20 10:10:00,71.39,71.43,71.34,71.36,76507.0,69.0455,69.0842,68.9971,69.0165,76507.0
2021-07-20 10:15:00,71.37,71.54,71.35,71.54,18114.0,69.0261,69.1906,69.0068,69.1906,18114.0
2021-07-20 10:20:00,71.54,71.59,71.47,71.54,29385.0,69.1906,69.2389,69.1229,69.1906,29385.0
2021-07-20 10:25:00,71.53,71.56,71.4,71.44,18302.0,69.1809,69.2099,69.0552,69.0938,18302.0
2021-07-20 10:30:00,71.44,71.49,71.24,71.33,16859.0,69.0938,69.1422,68.9004,68.9875,16859.0
2021-07-20 10:35:00,71.31,71.42,71.23,71.3,24432.0,68.9681,69.0745,68.8907,68.9584,24432.0
2021-07-20 10:40:00,71.35,71.46,71.34,71.43,11730.0,69.0068,69.1132,68.9971,69.0842,11730.0
2021-07-20 10:45:00,71.42,71.56,71.41,71.5,7206.0,69.0745,69.2099,69.0648,69.1519,7206.0
2021-07-20 10:50:00,71.5,71.51,71.42,71.47,58055.0,69.1519,69.1615,69.0745,69.1229,58055.0
2021-07-20 10:55:00,71.45,71.57,71.42,71.56,11300.0,69.1035,69.2196,69.0745,69.2099,11300.0
2021-07-20 11:00:00,71.56,71.67,71.56,71.61,15456.0,69.2099,69.3163,69.2099,69.2583,15456.0
2021-07-20 11:05:00,71.62,71.71,71.61,71.67,12511.0,69.2679,69.355,69.2583,69.3163,12511.0
2021-07-20 11:10:00,71.7,71.74,71.61,71.62,5003.0,69.3453,69.384,69.2583,69.2679,5003.0
2021-07-20 11:15:00,71.61,71.63,71.57,71.61,9859.0,69.2583,69.2776,69.2196,69.2583,9859.0
2021-07-20 11:20:00,71.66,71.78,71.66,71.72,4731.0,69.3066,69.4227,69.3066,69.3646,4731.0
2021-07-20 11:25:00,71.72,71.73,71.57,71.6,13443.0,69.3646,69.3743,69.2196,69.2486,13443.0
2021-07-20 11:30:00,71.59,71.63,71.56,71.63,18014.0,69.2389,69.2776,69.2099,69.2776,18014.0
2021-07-20 11:35:00,71.66,71.67,71.57,71.61,8565.0,69.3066,69.3163,69.2196,69.2583,8565.0
2021-07-20 11:40:00,71.62,71.75,71.62,71.71,8200.0,69.2679,69.3937,69.2679,69.355,8200.0
2021-07-20 11:45:00,71.72,71.8,71.72,71.78,6818.0,69.3646,69.442,69.3646,69.4227,6818.0
2021-07-20 11:50:00,71.8,71.91,71.8,71.88,15743.0,69.442,69.5484,69.442,69.5194,15743.0
2021-07-20 11:55:00,71.89,71.94,71.86,71.94,19820.0,69.5291,69.5774,69.5,69.5774,19820.0
2021-07-20 12:00:00,71.94,72.06,71.93,71.99,100284.0,69.5774,69.6935,69.5677,69.6258,100284.0
2021-07-20 12:05:00,71.99,71.99,71.86,71.89,10996.0,69.6258,69.6258,69.5,69.5291,10996.0
2021-07-20 12:10:00,71.92,71.96,71.91,71.94,4828.0,69.5581,69.5968,69.5484,69.5774,4828.0
2021-07-20 12:15:00,71.95,72.03,71.95,72.0,4153.0,69.5871,69.6645,69.5871,69.6355,4153.0
2021-07-20 12:20:00,72.02,72.05,71.98,72.02,2600.0,69.6548,69.6838,69.6161,69.6548,2600.0
2021-07-20 12:25:00,72.05,72.05,72.02,72.04,1600.0,69.6838,69.6838,69.6548,69.6741,1600.0
2021-07-20 12:30:00,72.07,72.16,72.07,72.16,3600.0,69.7032,69.7902,69.7032,69.7902,3600.0
2021-07-20 12:35:00,72.17,72.18,72.09,72.11,6079.0,69.7999,69.8095,69.7225,69.7418,6079.0
2021-07-20 12:40:00,72.11,72.15,72.1,72.11,5287.0,69.7418,69.7805,69.7322,69.7418,5287.0
2021-07-20 12:45:00,72.11,72.23,72.08,72.22,7529.0,69.7418,69.8579,69.7128,69.8482,7529.0
2021-07-20 12:50:00,72.23,72.27,72.2,72.24,7771.0,69.8579,69.8966,69.8289,69.8676,7771.0
2021-07-20 12:55:00,72.23,72.24,72.15,72.2,12812.0,69.8579,69.8676,69.7805,69.8289,12812.0
2021-07-20 13:00:00,72.21,72.24,71.98,71.98,12357.0,69.8386,69.8676,69.6161,69.6161,12357.0
2021-07-20 13:05:00,71.98,72.04,71.98,72.01,9485.0,69.6161,69.6741,69.6161,69.6451,9485.0
2021-07-20 13:10:00,72.0,72.08,71.95,72.08,7899.0,69.6355,69.7128,69.5871,69.7128,7899.0
2021-07-20 13:15:00,72.07,72.08,72.04,72.08,7964.0,69.7032,69.7128,69.6741,69.7128,7964.0
2021-07-20 13:20:00,72.08,72.14,72.03,72.03,7309.0,69.7128,69.7709,69.6645,69.6645,7309.0
2021-07-20 13:25:00,72.03,72.08,71.99,72.08,8399.0,69.6645,69.7128,69.6258,69.7128,8399.0
2021-07-20 13:30:00,72.08,72.18,72.08,72.18,6430.0,69.7128,69.8095,69.7128,69.8095,6430.0
2021-07-20 13:35:00,72.19,72.22,72.13,72.15,30593.0,69.8192,69.8482,69.7612,69.7805,30593.0
2021-07-20 13:40:00,72.16,72.19,72.13,72.13,7440.0,69.7902,69.8192,69.7612,69.7612,7440.0
2021-07-20 13:45:00,72.14,72.14,72.02,72.03,7101.0,69.7709,69.7709,69.6548,69.6645,7101.0
2021-07-20 13:50:00,72.05,72.12,72.03,72.12,11075.0,69.6838,69.7515,69.6645,69.7515,11075.0
2021-07-20 13:55:00,72.13,72.24,72.13,72.15,12143.0,69.7612,69.8676,69.7612,69.7805,12143.0
2021-07-20 14:00:00,72.16,72.27,72.16,72.25,30531.0,69.7902,69.8966,69.7902,69.8772,30531.0
2021-07-20 14:05:00,72.25,72.31,72.24,72.26,8495.0,69.8772,69.9353,69.8676,69.8869,8495.0
2021-07-20 14:10:00,72.26,72.26,72.2,72.25,28684.0,69.8869,69.8869,69.8289,69.8772,28684.0
2021-07-20 14:15:00,72.25,72.3,72.25,72.3,7432.0,69.8772,69.9256,69.8772,69.9256,7432.0
2021-07-20 14:20:00,72.28,72.29,72.19,72.23,9065.0,69.9063,69.9159,69.8192,69.8579,9065.0
2021-07-20 14:25:00,72.22,72.28,72.21,72.28,9762.0,69.8482,69.9063,69.8386,69.9063,9762.0
2021-07-20 14:30:00,72.29,72.3,72.24,72.24,4121.0,69.9159,69.9256,69.8676,69.8676,4121.0
2021-07-20 14:35:00,72.24,72.31,72.24,72.3,6034.0,69.8676,69.9353,69.8676,69.9256,6034.0
2021-07-20 14:40:00,72.25,72.3,72.19,72.22,8636.0,69.8772,69.9256,69.8192,69.8482,8636.0
2021-07-20 14:45:00,72.21,72.22,72.12,72.15,12332.0,69.8386,69.8482,69.7515,69.7805,12332.0
2021-07-20 14:50:00,72.15,72.25,72.15,72.21,45527.0,69.7805,69.8772,69.7805,69.8386,45527.0
2021-07-20 14:55:00,72.15,72.2,72.12,72.14,12212.0,69.7805,69.8289,69.7515,69.7709,12212.0
2021-07-20 15:00:00,72.13,72.22,72.11,72.21,13085.0,69.7612,69.8482,69.7418,69.8386,13085.0
2021-07-20 15:05:00,72.22,72.28,72.21,72.24,15171.0,69.8482,69.9063,69.8386,69.8676,15171.0
2021-07-20 15:10:00,72.25,72.33,72.25,72.3,17133.0,69.8772,69.9546,69.8772,69.9256,17133.0
2021-07-20 15:15:00,72.29,72.32,72.27,72.29,20106.0,69.9159,69.9449,69.8966,69.9159,20106.0
2021-07-20 15:20:00,72.29,72.34,72.28,72.33,13123.0,69.9159,69.9643,69.9063,69.9546,13123.0
2021-07-20 15:25:00,72.33,72.37,72.32,72.35,23925.0,69.9546,69.9933,69.9449,69.974,23925.0
2021-07-20 15:30:00,72.34,72.36,72.28,72.31,34910.0,69.9643,69.9836,69.9063,69.9353,34910.0
2021-07-20 15:35:00,72.31,72.34,72.27,72.3,18337.0,69.9353,69.9643,69.8966,69.9256,18337.0
2021-07-20 15:40:00,72.3,72.32,72.27,72.28,24149.0,69.9256,69.9449,69.8966,69.9063,24149.0
2021-07-20 15:45:00,72.29,72.35,72.28,72.33,20002.0,69.9159,69.974,69.9063,69.9546,20002.0
2021-07-20 15:50:00,72.34,72.35,72.2,72.27,106313.0,69.9643,69.974,69.8289,69.8966,106313.0
2021-07-20 15:55:00,72.25,72.26,72.12,72.18,99764.0,69.8772,69.8869,69.7515,69.8095,99764.0
2021-07-21 09:30:00,72.44,72.74,72.44,72.73,18342.0,70.061,70.3511,70.061,70.3415,18342.0
2021-07-21 09:35:00,72.73,72.86,72.63,72.84,42087.0,70.3415,70.4672,70.2448,70.4479,42087.0
2021-07-21 09:40:00,72.84,73.11,72.81,73.07,41314.0,70.4479,70.709,70.4188,70.6703,41314.0
2021-07-21 09:45:00,73.07,73.29,73.04,73.25,35630.0,70.6703,70.8831,70.6413,70.8444,35630.0
2021-07-21 09:50:00,73.25,73.37,73.25,73.27,25433.0,70.8444,70.9605,70.8444,70.8637,25433.0
2021-07-21 09:55:00,73.27,73.37,73.23,73.37,25428.0,70.8637,70.9605,70.8251,70.9605,25428.0
2021-07-21 10:00:00,73.36,73.42,73.27,73.32,24707.0,70.9508,71.0088,70.8637,70.9121,24707.0
2021-07-21 10:05:00,73.28,73.39,73.27,73.33,36718.0,70.8734,70.9798,70.8637,70.9218,36718.0
2021-07-21 10:10:00,73.32,73.33,73.22,73.25,14372.0,70.9121,70.9218,70.8154,70.8444,14372.0
2021-07-21 10:15:00,73.28,73.28,73.1,73.13,29306.0,70.8734,70.8734,70.6993,70.7283,29306.0
2021-07-21 10:20:00,73.13,73.25,73.07,73.08,13734.0,70.7283,70.8444,70.6703,70.68,13734.0
2021-07-21 10:25:00,73.07,73.1,72.78,72.78,5410.0,70.6703,70.6993,70.3898,70.3898,5410.0
2021-07-21 10:30:00,72.76,72.82,72.73,72.78,16340.0,70.3705,70.4285,70.3415,70.3898,16340.0
2021-07-21 10:35:00,72.78,72.81,72.7,72.75,30683.0,70.3898,70.4188,70.3125,70.3608,30683.0
2021-07-21 10:40:00,72.73,72.8,72.7,72.77,15714.0,70.3415,70.4092,70.3125,70.3802,15714.0
2021-07-21 10:45:00,72.76,72.95,72.75,72.81,32003.0,70.3705,70.5543,70.3608,70.4188,32003.0
2021-07-21 10:50:00,72.8,72.86,72.61,72.62,10052.0,70.4092,70.4672,70.2254,70.2351,10052.0
2021-07-21 10:55:00,72.64,72.74,72.63,72.7,13899.0,70.2544,70.3511,70.2448,70.3125,13899.0
2021-07-21 11:00:00,72.71,72.82,72.71,72.76,15815.0,70.3221,70.4285,70.3221,70.3705,15815.0
2021-07-21 11:05:00,72.76,72.81,72.66,72.69,6570.0,70.3705,70.4188,70.2738,70.3028,6570.0
2021-07-21 11:10:00,72.64,72.73,72.64,72.73,3823.0,70.2544,70.3415,70.2544,70.3415,3823.0
2021-07-21 11:15:00,72.74,72.78,72.71,72.77,11589.0,70.3511,70.3898,70.3221,70.3802,11589.0
2021-07-21 11:20:00,72.79,72.83,72.77,72.81,5650.0,70.3995,70.4382,70.3802,70.4188,5650.0
2021-07-21 11:25:00,72.79,72.81,72.68,72.68,14153.0,70.3995,70.4188,70.2931,70.2931,14153.0
2021-07-21 11:30:00,72.69,72.82,72.68,72.79,7592.0,70.3028,70.4285,70.2931,70.3995,7592.0
2021-07-21 11:35:00,72.77,72.77,72.67,72.67,6140.0,70.3802,70.3802,70.2834,70.2834,6140.0
2021-07-21 11:40:00,72.68,72.78,72.68,72.78,7978.0,70.2931,70.3898,70.2931,70.3898,7978.0
2021-07-21 11:45:00,72.77,72.87,72.75,72.85,8090.0,70.3802,70.4769,70.3608,70.4575,8090.0
2021-07-21 11:50:00,72.87,72.93,72.86,72.89,9011.0,70.4769,70.5349,70.4672,70.4962,9011.0
2021-07-21 11:55:00,72.9,72.93,72.86,72.91,8070.0,70.5059,70.5349,70.4672,70.5156,8070.0
2021-07-21 12:00:00,72.92,72.97,72.89,72.89,9461.0,70.5252,70.5736,70.4962,70.4962,9461.0
2021-07-21 12:05:00,72.89,72.93,72.88,72.91,7112.0,70.4962,70.5349,70.4866,70.5156,7112.0
2021-07-21 12:10:00,72.92,72.94,72.88,72.91,5905.0,70.5252,70.5446,70.4866,70.5156,5905.0
2021-07-21 12:15:00,72.91,72.92,72.87,72.89,8564.0,70.5156,70.5252,70.4769,70.4962,8564.0
2021-07-21 12:20:00,72.9,72.95,72.88,72.9,8529.0,70.5059,70.5543,70.4866,70.5059,8529.0
2021-07-21 12:25:00,72.9,72.91,72.84,72.89,11045.0,70.5059,70.5156,70.4479,70.4962,11045.0
2021-07-21 12:30:00,72.91,72.95,72.87,72.88,12795.0,70.5156,70.5543,70.4769,70.4866,12795.0
2021-07-21 12:35:00,72.88,72.98,72.87,72.97,12170.0,70.4866,70.5833,70.4769,70.5736,12170.0
2021-07-21 12:40:00,72.96,72.97,72.91,72.97,7513.0,70.5639,70.5736,70.5156,70.5736,7513.0
2021-07-21 12:45:00,72.96,72.98,72.9,72.93,8742.0,70.5639,70.5833,70.5059,70.5349,8742.0
2021-07-21 12:50:00,72.93,72.95,72.92,72.94,4542.0,70.5349,70.5543,70.5252,70.5446,4542.0
2021-07-21 12:55:00,72.93,72.94,72.87,72.88,19701.0,70.5349,70.5446,70.4769,70.4866,19701.0
2021-07-21 13:00:00,72.88,72.94,72.88,72.92,20590.0,70.4866,70.5446,70.4866,70.5252,20590.0
2021-07-21 13:05:00,72.92,72.98,72.92,72.98,5840.0,70.5252,70.5833,70.5252,70.5833,5840.0
2021-07-21 13:10:00,72.98,73.03,72.97,72.98,14620.0,70.5833,70.6316,70.5736,70.5833,14620.0
2021-07-21 13:15:00,72.97,73.06,72.97,73.04,10240.0,70.5736,70.6606,70.5736,70.6413,10240.0
2021-07-21 13:20:00,73.04,73.07,73.0,73.05,6760.0,70.6413,70.6703,70.6026,70.651,6760.0
2021-07-21 13:25:00,73.05,73.1,73.03,73.07,7710.0,70.651,70.6993,70.6316,70.6703,7710.0
2021-07-21 13:30:00,73.08,73.11,73.07,73.08,6403.0,70.68,70.709,70.6703,70.68,6403.0
2021-07-21 13:35:00,73.09,73.09,73.03,73.03,8287.0,70.6897,70.6897,70.6316,70.6316,8287.0
2021-07-21 13:40:00,73.04,73.07,73.03,73.04,5388.0,70.6413,70.6703,70.6316,70.6413,5388.0
2021-07-21 13:45:00,73.05,73.06,73.02,73.03,7256.0,70.651,70.6606,70.622,70.6316,7256.0
2021-07-21 13:50:00,73.04,73.11,73.04,73.11,4678.0,70.6413,70.709,70.6413,70.709,4678.0
2021-07-21 13:55:00,73.1,73.1,73.05,73.07,8288.0,70.6993,70.6993,70.651,70.6703,8288.0
2021-07-21 14:00:00,73.08,73.13,73.08,73.13,5019.0,70.68,70.7283,70.68,70.7283,5019.0
2021-07-21 14:05:00,73.15,73.18,73.14,73.18,7533.0,70.7477,70.7767,70.738,70.7767,7533.0
2021-07-21 14:10:00,73.17,73.17,73.11,73.11,10000.0,70.767,70.767,70.709,70.709,10000.0
2021-07-21 14:15:00,73.11,73.13,73.08,73.09,4677.0,70.709,70.7283,70.68,70.6897,4677.0
2021-07-21 14:20:00,73.09,73.1,73.05,73.09,5077.0,70.6897,70.6993,70.651,70.6897,5077.0
2021-07-21 14:25:00,73.08,73.16,73.08,73.13,5845.0,70.68,70.7574,70.68,70.7283,5845.0
2021-07-21 14:30:00,73.15,73.16,73.1,73.11,8044.0,70.7477,70.7574,70.6993,70.709,8044.0
2021-07-21 14:35:00,73.11,73.14,73.09,73.13,5740.0,70.709,70.738,70.6897,70.7283,5740.0
2021-07-21 14:40:00,73.12,73.15,73.09,73.12,4250.0,70.7187,70.7477,70.6897,70.7187,4250.0
2021-07-21 14:45:00,73.12,73.15,73.09,73.14,7201.0,70.7187,70.7477,70.6897,70.738,7201.0
2021-07-21 14:50:00,73.14,73.18,73.14,73.18,5040.0,70.738,70.7767,70.738,70.7767,5040.0
2021-07-21 14:55:00,73.19,73.25,73.18,73.25,15723.0,70.7864,70.8444,70.7767,70.8444,15723.0
2021-07-21 15:00:00,73.25,73.25,73.2,73.23,6254.0,70.8444,70.8444,70.796,70.8251,6254.0
2021-07-21 15:05:00,73.24,73.25,73.22,73.23,10830.0,70.8347,70.8444,70.8154,70.8251,10830.0
2021-07-21 15:10:00,73.24,73.25,73.21,73.23,10896.0,70.8347,70.8444,70.8057,70.8251,10896.0
2021-07-21 15:15:00,73.22,73.26,73.22,73.25,10463.0,70.8154,70.8541,70.8154,70.8444,10463.0
2021-07-21 15:20:00,73.24,73.29,73.22,73.27,10120.0,70.8347,70.8831,70.8154,70.8637,10120.0
2021-07-21 15:25:00,73.27,73.29,73.18,73.19,20036.0,70.8637,70.8831,70.7767,70.7864,20036.0
2021-07-21 15:30:00,73.2,73.22,73.17,73.19,38136.0,70.796,70.8154,70.767,70.7864,38136.0
2021-07-21 15:35:00,73.19,73.23,73.17,73.2,102866.0,70.7864,70.8251,70.767,70.796,102866.0
2021-07-21 15:40:00,73.19,73.25,73.18,73.21,26541.0,70.7864,70.8444,70.7767,70.8057,26541.0
2021-07-21 15:45:00,73.22,73.26,73.22,73.24,49097.0,70.8154,70.8541,70.8154,70.8347,49097.0
2021-07-21 15:50:00,73.23,73.34,73.16,73.32,67187.0,70.8251,70.9314,70.7574,70.9121,67187.0
2021-07-21 15:55:00,73.31,73.37,73.28,73.37,167244.0,70.9024,70.9605,70.8734,70.9605,167244.0
2021-07-22 09:30:00,72.97,73.0,72.34,72.37,154921.0,70.5736,70.6026,69.9643,69.9933,154921.0
2021-07-22 09:35:00,72.36,72.39,72.24,72.37,45123.0,69.9836,70.0126,69.8676,69.9933,45123.0
2021-07-22 09:40:00,72.4,72.56,72.38,72.55,48707.0,70.0223,70.1771,70.003,70.1674,48707.0
2021-07-22 09:45:00,72.54,72.6,72.22,72.23,73113.0,70.1577,70.2157,69.8482,69.8579,73113.0
2021-07-22 09:50:00,72.25,72.41,72.25,72.41,22767.0,69.8772,70.032,69.8772,70.032,22767.0
2021-07-22 09:55:00,72.38,72.56,72.38,72.53,26432.0,70.003,70.1771,70.003,70.148,26432.0
2021-07-22 10:00:00,72.55,72.64,72.39,72.46,67237.0,70.1674,70.2544,70.0126,70.0803,67237.0
2021-07-22 10:05:00,72.49,72.63,72.44,72.63,13664.0,70.1094,70.2448,70.061,70.2448,13664.0
2021-07-22 10:10:00,72.68,72.86,72.68,72.78,23907.0,70.2931,70.4672,70.2931,70.3898,23907.0
2021-07-22 10:15:00,72.78,72.78,72.6,72.64,11023.0,70.3898,70.3898,70.2157,70.2544,11023.0
2021-07-22 10:20:00,72.63,72.65,72.41,72.41,11010.0,70.2448,70.2641,70.032,70.032,11010.0
2021-07-22 10:25:00,72.43,72.47,72.38,72.45,24560.0,70.0513,70.09,70.003,70.0707,24560.0
2021-07-22 10:30:00,72.45,72.68,72.44,72.63,8166.0,70.0707,70.2931,70.061,70.2448,8166.0
2021-07-22 10:35:00,72.65,72.67,72.53,72.67,10999.0,70.2641,70.2834,70.148,70.2834,10999.0
2021-07-22 10:40:00,72.68,72.87,72.67,72.75,18444.0,70.2931,70.4769,70.2834,70.3608,18444.0
2021-07-22 10:45:00,72.75,72.78,72.71,72.76,8757.0,70.3608,70.3898,70.3221,70.3705,8757.0
2021-07-22 10:50:00,72.76,72.77,72.69,72.76,10466.0,70.3705,70.3802,70.3028,70.3705,10466.0
2021-07-22 10:55:00,72.74,72.79,72.72,72.76,14708.0,70.3511,70.3995,70.3318,70.3705,14708.0
2021-07-22 11:00:00,72.74,72.76,72.65,72.66,10834.0,70.3511,70.3705,70.2641,70.2738,10834.0
2021-07-22 11:05:00,72.67,72.69,72.64,72.65,7352.0,70.2834,70.3028,70.2544,70.2641,7352.0
2021-07-22 11:10:00,72.66,72.69,72.58,72.62,8405.0,70.2738,70.3028,70.1964,70.2351,8405.0
2021-07-22 11:15:00,72.65,72.75,72.63,72.7,12486.0,70.2641,70.3608,70.2448,70.3125,12486.0
2021-07-22 11:20:00,72.7,72.7,72.65,72.69,9887.0,70.3125,70.3125,70.2641,70.3028,9887.0
2021-07-22 11:25:00,72.72,72.77,72.7,72.75,5926.0,70.3318,70.3802,70.3125,70.3608,5926.0
2021-07-22 11:30:00,72.75,72.79,72.62,72.62,8104.0,70.3608,70.3995,70.2351,70.2351,8104.0
2021-07-22 11:35:00,72.6,72.64,72.59,72.62,10605.0,70.2157,70.2544,70.2061,70.2351,10605.0
2021-07-22 11:40:00,72.6,72.6,72.53,72.58,9599.0,70.2157,70.2157,70.148,70.1964,9599.0
2021-07-22 11:45:00,72.56,72.72,72.56,72.71,11104.0,70.1771,70.3318,70.1771,70.3221,11104.0
2021-07-22 11:50:00,72.69,72.69,72.58,72.62,6025.0,70.3028,70.3028,70.1964,70.2351,6025.0
2021-07-22 11:55:00,72.62,72.64,72.56,72.56,6013.0,70.2351,70.2544,70.1771,70.1771,6013.0
2021-07-22 12:00:00,72.58,72.63,72.57,72.61,5743.0,70.1964,70.2448,70.1867,70.2254,5743.0
2021-07-22 12:05:00,72.6,72.63,72.58,72.58,8898.0,70.2157,70.2448,70.1964,70.1964,8898.0
2021-07-22 12:10:00,72.57,72.58,72.54,72.57,9049.0,70.1867,70.1964,70.1577,70.1867,9049.0
2021-07-22 12:15:00,72.57,72.58,72.44,72.48,8402.0,70.1867,70.1964,70.061,70.0997,8402.0
2021-07-22 12:20:00,72.5,72.53,72.49,72.51,33279.0,70.119,70.148,70.1094,70.1287,33279.0
2021-07-22 12:25:00,72.51,72.63,72.49,72.62,15185.0,70.1287,70.2448,70.1094,70.2351,15185.0
2021-07-22 12:30:00,72.62,72.62,72.56,72.58,14999.0,70.2351,70.2351,70.1771,70.1964,14999.0
2021-07-22 12:35:00,72.6,72.66,72.6,72.66,9558.0,70.2157,70.2738,70.2157,70.2738,9558.0
2021-07-22 12:40:00,72.65,72.7,72.64,72.68,16152.0,70.2641,70.3125,70.2544,70.2931,16152.0
2021-07-22 12:45:00,72.68,72.68,72.6,72.6,10440.0,70.2931,70.2931,70.2157,70.2157,10440.0
2021-07-22 12:50:00,72.62,72.66,72.59,72.61,14138.0,70.2351,70.2738,70.2061,70.2254,14138.0
2021-07-22 12:55:00,72.61,72.67,72.6,72.66,15431.0,70.2254,70.2834,70.2157,70.2738,15431.0
2021-07-22 13:00:00,72.66,72.71,72.64,72.7,8171.0,70.2738,70.3221,70.2544,70.3125,8171.0
2021-07-22 13:05:00,72.7,72.77,72.69,72.76,8511.0,70.3125,70.3802,70.3028,70.3705,8511.0
2021-07-22 13:10:00,72.77,72.83,72.77,72.79,3626.0,70.3802,70.4382,70.3802,70.3995,3626.0
2021-07-22 13:15:00,72.79,72.79,72.71,72.73,7997.0,70.3995,70.3995,70.3221,70.3415,7997.0
2021-07-22 13:20:00,72.72,72.79,72.72,72.78,6318.0,70.3318,70.3995,70.3318,70.3898,6318.0
2021-07-22 13:25:00,72.79,72.82,72.77,72.81,13611.0,70.3995,70.4285,70.3802,70.4188,13611.0
2021-07-22 13:30:00,72.82,72.82,72.78,72.82,6039.0,70.4285,70.4285,70.3898,70.4285,6039.0
2021-07-22 13:35:00,72.82,72.82,72.76,72.76,6500.0,70.4285,70.4285,70.3705,70.3705,6500.0
2021-07-22 13:40:00,72.76,72.78,72.73,72.78,6867.0,70.3705,70.3898,70.3415,70.3898,6867.0
2021-07-22 13:45:00,72.77,72.77,72.7,72.73,7158.0,70.3802,70.3802,70.3125,70.3415,7158.0
2021-07-22 13:50:00,72.73,72.79,72.72,72.78,7310.0,70.3415,70.3995,70.3318,70.3898,7310.0
2021-07-22 13:55:00,72.78,72.86,72.77,72.82,7137.0,70.3898,70.4672,70.3802,70.4285,7137.0
2021-07-22 14:00:00,72.82,72.88,72.8,72.88,5089.0,70.4285,70.4866,70.4092,70.4866,5089.0
2021-07-22 14:05:00,72.88,72.92,72.86,72.86,10313.0,70.4866,70.5252,70.4672,70.4672,10313.0
2021-07-22 14:10:00,72.86,72.89,72.84,72.88,5500.0,70.4672,70.4962,70.4479,70.4866,5500.0
2021-07-22 14:15:00,72.88,72.9,72.85,72.85,6610.0,70.4866,70.5059,70.4575,70.4575,6610.0
2021-07-22 14:20:00,72.85,72.86,72.81,72.81,7895.0,70.4575,70.4672,70.4188,70.4188,7895.0
2021-07-22 14:25:00,72.81,72.83,72.81,72.83,4028.0,70.4188,70.4382,70.4188,70.4382,4028.0
2021-07-22 14:30:00,72.84,72.86,72.84,72.86,5526.0,70.4479,70.4672,70.4479,70.4672,5526.0
2021-07-22 14:35:00,72.86,72.87,72.79,72.8,9167.0,70.4672,70.4769,70.3995,70.4092,9167.0
2021-07-22 14:40:00,72.81,72.83,72.75,72.8,12488.0,70.4188,70.4382,70.3608,70.4092,12488.0
2021-07-22 14:45:00,72.8,72.84,72.79,72.82,7144.0,70.4092,70.4479,70.3995,70.4285,7144.0
2021-07-22 14:50:00,72.82,72.87,72.82,72.87,5352.0,70.4285,70.4769,70.4285,70.4769,5352.0
2021-07-22 14:55:00,72.86,72.91,72.86,72.91,9627.0,70.4672,70.5156,70.4672,70.5156,9627.0
2021-07-22 15:00:00,72.91,72.94,72.89,72.94,10976.0,70.5156,70.5446,70.4962,70.5446,10976.0
2021-07-22 15:05:00,72.95,72.95,72.89,72.9,7499.0,70.5543,70.5543,70.4962,70.5059,7499.0
2021-07-22 15:10:00,72.89,72.89,72.82,72.85,11101.0,70.4962,70.4962,70.4285,70.4575,11101.0
2021-07-22 15:15:00,72.85,72.87,72.8,72.85,46792.0,70.4575,70.4769,70.4092,70.4575,46792.0
2021-07-22 15:20:00,72.85,72.88,72.85,72.87,14090.0,70.4575,70.4866,70.4575,70.4769,14090.0
2021-07-22 15:25:00,72.86,72.87,72.79,72.79,4874.0,70.4672,70.4769,70.3995,70.3995,4874.0
2021-07-22 15:30:00,72.78,72.83,72.78,72.81,17670.0,70.3898,70.4382,70.3898,70.4188,17670.0
2021-07-22 15:35:00,72.82,72.84,72.78,72.79,27581.0,70.4285,70.4479,70.3898,70.3995,27581.0
2021-07-22 15:40:00,72.78,72.79,72.72,72.76,19336.0,70.3898,70.3995,70.3318,70.3705,19336.0
2021-07-22 15:45:00,72.76,72.82,72.76,72.78,17852.0,70.3705,70.4285,70.3705,70.3898,17852.0
2021-07-22 15:50:00,72.77,72.83,72.76,72.83,28126.0,70.3802,70.4382,70.3705,70.4382,28126.0
2021-07-22 15:55:00,72.81,72.83,72.73,72.76,51543.0,70.4188,70.4382,70.3415,70.3705,51543.0
2021-07-23 09:30:00,73.25,73.58,73.18,73.57,36127.0,70.8444,71.1636,70.7767,71.1539,36127.0
2021-07-23 09:35:00,73.58,73.67,73.53,73.53,63489.0,71.1636,71.2506,71.1152,71.1152,63489.0
2021-07-23 09:40:00,73.53,73.66,73.52,73.53,36753.0,71.1152,71.2409,71.1055,71.1152,36753.0
2021-07-23 09:45:00,73.55,73.56,73.32,73.45,13693.0,71.1345,71.1442,70.9121,71.0378,13693.0
2021-07-23 09:50:00,73.44,73.44,73.22,73.23,7956.0,71.0282,71.0282,70.8154,70.8251,7956.0
2021-07-23 09:55:00,73.24,73.27,73.16,73.24,25099.0,70.8347,70.8637,70.7574,70.8347,25099.0
2021-07-23 10:00:00,73.27,73.4,73.25,73.35,14555.0,70.8637,70.9895,70.8444,70.9411,14555.0
2021-07-23 10:05:00,73.35,73.56,73.31,73.56,20366.0,70.9411,71.1442,70.9024,71.1442,20366.0
2021-07-23 10:10:00,73.57,73.66,73.57,73.63,19636.0,71.1539,71.2409,71.1539,71.2119,19636.0
2021-07-23 10:15:00,73.64,73.74,73.57,73.57,42165.0,71.2216,71.3183,71.1539,71.1539,42165.0
2021-07-23 10:20:00,73.55,73.64,73.48,73.62,12532.0,71.1345,71.2216,71.0668,71.2022,12532.0
2021-07-23 10:25:00,73.61,73.84,73.6,73.8,11870.0,71.1926,71.415,71.1829,71.3763,11870.0
2021-07-23 10:30:00,73.81,73.86,73.7,73.72,19073.0,71.386,71.4344,71.2796,71.299,19073.0
2021-07-23 10:35:00,73.74,73.97,73.74,73.91,50448.0,71.3183,71.5408,71.3183,71.4827,50448.0
2021-07-23 10:40:00,73.91,74.01,73.91,73.97,13508.0,71.4827,71.5794,71.4827,71.5408,13508.0
2021-07-23 10:45:00,73.97,74.02,73.93,74.02,27481.0,71.5408,71.5891,71.5021,71.5891,27481.0
2021-07-23 10:50:00,74.03,74.04,73.96,73.96,10517.0,71.5988,71.6085,71.5311,71.5311,10517.0
2021-07-23 10:55:00,73.95,74.03,73.94,74.03,6999.0,71.5214,71.5988,71.5117,71.5988,6999.0
2021-07-23 11:00:00,74.05,74.16,74.01,74.16,11222.0,71.6181,71.7245,71.5794,71.7245,11222.0
2021-07-23 11:05:00,74.16,74.3,74.15,74.3,6930.0,71.7245,71.8599,71.7148,71.8599,6930.0
2021-07-23 11:10:00,74.33,74.35,74.29,74.34,56537.0,71.8889,71.9083,71.8502,71.8986,56537.0
2021-07-23 11:15:00,74.34,74.34,74.24,74.27,12192.0,71.8986,71.8986,71.8019,71.8309,12192.0
2021-07-23 11:20:00,74.27,74.39,74.26,74.35,13298.0,71.8309,71.947,71.8212,71.9083,13298.0
2021-07-23 11:25:00,74.36,74.37,74.29,74.35,13744.0,71.9179,71.9276,71.8502,71.9083,13744.0
2021-07-23 11:30:00,74.34,74.4,74.26,74.26,25764.0,71.8986,71.9566,71.8212,71.8212,25764.0
2021-07-23 11:35:00,74.28,74.31,74.27,74.31,18648.0,71.8406,71.8696,71.8309,71.8696,18648.0
2021-07-23 11:40:00,74.3,74.32,74.18,74.18,13151.0,71.8599,71.8793,71.7439,71.7439,13151.0
2021-07-23 11:45:00,74.17,74.24,74.13,74.2,20048.0,71.7342,71.8019,71.6955,71.7632,20048.0
2021-07-23 11:50:00,74.2,74.24,74.17,74.2,10481.0,71.7632,71.8019,71.7342,71.7632,10481.0
2021-07-23 11:55:00,74.19,74.21,74.12,74.13,7920.0,71.7535,71.7729,71.6858,71.6955,7920.0
2021-07-23 12:00:00,74.14,74.17,74.08,74.09,32675.0,71.7052,71.7342,71.6471,71.6568,32675.0
2021-07-23 12:05:00,74.09,74.12,74.07,74.07,12334.0,71.6568,71.6858,71.6375,71.6375,12334.0
2021-07-23 12:10:00,74.08,74.13,74.07,74.1,13769.0,71.6471,71.6955,71.6375,71.6665,13769.0
2021-07-23 12:15:00,74.1,74.16,74.09,74.12,17517.0,71.6665,71.7245,71.6568,71.6858,17517.0
2021-07-23 12:20:00,74.12,74.15,74.09,74.12,8793.0,71.6858,71.7148,71.6568,71.6858,8793.0
2021-07-23 12:25:00,74.12,74.18,74.06,74.18,7866.0,71.6858,71.7439,71.6278,71.7439,7866.0
2021-07-23 12:30:00,74.2,74.23,74.16,74.17,14923.0,71.7632,71.7922,71.7245,71.7342,14923.0
2021-07-23 12:35:00,74.18,74.21,74.16,74.17,7500.0,71.7439,71.7729,71.7245,71.7342,7500.0
2021-07-23 12:40:00,74.16,74.19,74.12,74.16,16359.0,71.7245,71.7535,71.6858,71.7245,16359.0
2021-07-23 12:45:00,74.16,74.17,74.11,74.17,14529.0,71.7245,71.7342,71.6762,71.7342,14529.0
2021-07-23 12:50:00,74.17,74.2,74.12,74.12,7078.0,71.7342,71.7632,71.6858,71.6858,7078.0
2021-07-23 12:55:00,74.13,74.14,74.11,74.13,5434.0,71.6955,71.7052,71.6762,71.6955,5434.0
2021-07-23 13:00:00,74.11,74.14,74.05,74.09,7978.0,71.6762,71.7052,71.6181,71.6568,7978.0
2021-07-23 13:05:00,74.09,74.16,74.08,74.15,15035.0,71.6568,71.7245,71.6471,71.7148,15035.0
2021-07-23 13:10:00,74.13,74.2,74.12,74.19,7176.0,71.6955,71.7632,71.6858,71.7535,7176.0
2021-07-23 13:15:00,74.17,74.25,74.17,74.22,9558.0,71.7342,71.8116,71.7342,71.7825,9558.0
2021-07-23 13:20:00,74.21,74.22,74.18,74.2,6514.0,71.7729,71.7825,71.7439,71.7632,6514.0
2021-07-23 13:25:00,74.21,74.23,74.19,74.22,5138.0,71.7729,71.7922,71.7535,71.7825,5138.0
2021-07-23 13:30:00,74.22,74.23,74.18,74.22,5460.0,71.7825,71.7922,71.7439,71.7825,5460.0
2021-07-23 13:35:00,74.23,74.28,74.22,74.25,4936.0,71.7922,71.8406,71.7825,71.8116,4936.0
2021-07-23 13:40:00,74.25,74.26,74.23,74.24,6598.0,71.8116,71.8212,71.7922,71.8019,6598.0
2021-07-23 13:45:00,74.25,74.29,74.23,74.28,8569.0,71.8116,71.8502,71.7922,71.8406,8569.0
2021-07-23 13:50:00,74.28,74.29,74.22,74.22,4522.0,71.8406,71.8502,71.7825,71.7825,4522.0
2021-07-23 13:55:00,74.23,74.25,74.21,74.22,6100.0,71.7922,71.8116,71.7729,71.7825,6100.0
2021-07-23 14:00:00,74.21,74.23,74.17,74.18,5000.0,71.7729,71.7922,71.7342,71.7439,5000.0
2021-07-23 14:05:00,74.19,74.22,74.18,74.21,7220.0,71.7535,71.7825,71.7439,71.7729,7220.0
2021-07-23 14:10:00,74.21,74.23,74.19,74.2,4694.0,71.7729,71.7922,71.7535,71.7632,4694.0
2021-07-23 14:15:00,74.19,74.21,74.17,74.17,5400.0,71.7535,71.7729,71.7342,71.7342,5400.0
2021-07-23 14:20:00,74.17,74.18,74.1,74.1,5987.0,71.7342,71.7439,71.6665,71.6665,5987.0
2021-07-23 14:25:00,74.11,74.14,74.11,74.14,4600.0,71.6762,71.7052,71.6762,71.7052,4600.0
2021-07-23 14:30:00,74.14,74.17,74.11,74.13,6740.0,71.7052,71.7342,71.6762,71.6955,6740.0
2021-07-23 14:35:00,74.14,74.18,74.12,74.16,9748.0,71.7052,71.7439,71.6858,71.7245,9748.0
2021-07-23 14:40:00,74.14,74.16,74.13,74.15,3700.0,71.7052,71.7245,71.6955,71.7148,3700.0
2021-07-23 14:45:00,74.15,74.15,74.13,74.14,4187.0,71.7148,71.7148,71.6955,71.7052,4187.0
2021-07-23 14:50:00,74.15,74.16,74.13,74.15,7114.0,71.7148,71.7245,71.6955,71.7148,7114.0
2021-07-23 14:55:00,74.15,74.17,74.13,74.15,5925.0,71.7148,71.7342,71.6955,71.7148,5925.0
2021-07-23 15:00:00,74.15,74.16,74.1,74.11,31293.0,71.7148,71.7245,71.6665,71.6762,31293.0
2021-07-23 15:05:00,74.12,74.12,74.04,74.06,16353.0,71.6858,71.6858,71.6085,71.6278,16353.0
2021-07-23 15:10:00,74.06,74.09,74.04,74.08,9557.0,71.6278,71.6568,71.6085,71.6471,9557.0
2021-07-23 15:15:00,74.07,74.17,74.07,74.17,8948.0,71.6375,71.7342,71.6375,71.7342,8948.0
2021-07-23 15:20:00,74.17,74.24,74.16,74.23,20764.0,71.7342,71.8019,71.7245,71.7922,20764.0
2021-07-23 15:25:00,74.23,74.26,74.21,74.25,25206.0,71.7922,71.8212,71.7729,71.8116,25206.0
2021-07-23 15:30:00,74.26,74.33,74.25,74.33,48323.0,71.8212,71.8889,71.8116,71.8889,48323.0
2021-07-23 15:35:00,74.33,74.37,74.29,74.36,45021.0,71.8889,71.9276,71.8502,71.9179,45021.0
2021-07-23 15:40:00,74.36,74.38,74.29,74.37,25820.0,71.9179,71.9373,71.8502,71.9276,25820.0
2021-07-23 15:45:00,74.38,74.42,74.34,74.37,24427.0,71.9373,71.976,71.8986,71.9276,24427.0
2021-07-23 15:50:00,74.37,74.41,74.31,74.31,44041.0,71.9276,71.9663,71.8696,71.8696,44041.0
2021-07-23 15:55:00,74.31,74.35,74.25,74.35,70071.0,71.8696,71.9083,71.8116,71.9083,70071.0
2021-07-26 09:30:00,74.05,74.45,74.0,74.34,68159.0,71.6181,72.005,71.5698,71.8986,68159.0
2021-07-26 09:35:00,74.26,74.38,74.06,74.1,61686.0,71.8212,71.9373,71.6278,71.6665,61686.0
2021-07-26 09:40:00,74.08,74.09,73.77,73.92,59162.0,71.6471,71.6568,71.3473,71.4924,59162.0
2021-07-26 09:45:00,73.92,73.95,73.75,73.84,44677.0,71.4924,71.5214,71.328,71.415,44677.0
2021-07-26 09:50:00,73.79,73.83,73.69,73.8,24526.0,71.3667,71.4054,71.2699,71.3763,24526.0
2021-07-26 09:55:00,73.79,74.07,73.77,74.01,27059.0,71.3667,71.6375,71.3473,71.5794,27059.0
2021-07-26 10:00:00,74.01,74.02,73.63,73.7,177198.0,71.5794,71.5891,71.2119,71.2796,177198.0
2021-07-26 10:05:00,73.7,73.76,73.64,73.67,26711.0,71.2796,71.3377,71.2216,71.2506,26711.0
2021-07-26 10:10:00,73.67,73.71,73.54,73.63,78416.0,71.2506,71.2893,71.1249,71.2119,78416.0
2021-07-26 10:15:00,73.63,73.7,73.59,73.62,52428.0,71.2119,71.2796,71.1732,71.2022,52428.0
2021-07-26 10:20:00,73.62,73.64,73.58,73.64,16881.0,71.2022,71.2216,71.1636,71.2216,16881.0
2021-07-26 10:25:00,73.63,73.73,73.55,73.73,20967.0,71.2119,71.3086,71.1345,71.3086,20967.0
2021-07-26 10:30:00,73.74,73.78,73.54,73.6,85386.0,71.3183,71.357,71.1249,71.1829,85386.0
2021-07-26 10:35:00,73.6,73.62,73.48,73.52,40923.0,71.1829,71.2022,71.0668,71.1055,40923.0
2021-07-26 10:40:00,73.53,73.76,73.52,73.68,28406.0,71.1152,71.3377,71.1055,71.2603,28406.0
2021-07-26 10:45:00,73.69,73.87,73.68,73.83,25928.0,71.2699,71.444,71.2603,71.4054,25928.0
2021-07-26 10:50:00,73.82,73.86,73.79,73.8,9576.0,71.3957,71.4344,71.3667,71.3763,9576.0
2021-07-26 10:55:00,73.8,73.86,73.72,73.75,13100.0,71.3763,71.4344,71.299,71.328,13100.0
2021-07-26 11:00:00,73.71,73.8,73.66,73.8,7695.0,71.2893,71.3763,71.2409,71.3763,7695.0
2021-07-26 11:05:00,73.78,73.84,73.72,73.81,8234.0,71.357,71.415,71.299,71.386,8234.0
2021-07-26 11:10:00,73.82,73.88,73.82,73.85,4597.0,71.3957,71.4537,71.3957,71.4247,4597.0
2021-07-26 11:15:00,73.85,74.0,73.84,73.96,24601.0,71.4247,71.5698,71.415,71.5311,24601.0
2021-07-26 11:20:00,73.96,74.04,73.96,74.03,6887.0,71.5311,71.6085,71.5311,71.5988,6887.0
2021-07-26 11:25:00,74.03,74.03,73.97,74.0,9441.0,71.5988,71.5988,71.5408,71.5698,9441.0
2021-07-26 11:30:00,74.01,74.05,73.93,74.01,9419.0,71.5794,71.6181,71.5021,71.5794,9419.0
2021-07-26 11:35:00,74.02,74.08,73.91,73.95,8237.0,71.5891,71.6471,71.4827,71.5214,8237.0
2021-07-26 11:40:00,73.95,73.98,73.85,73.85,4178.0,71.5214,71.5504,71.4247,71.4247,4178.0
2021-07-26 11:45:00,73.83,73.89,73.81,73.87,11356.0,71.4054,71.4634,71.386,71.444,11356.0
2021-07-26 11:50:00,73.88,73.88,73.81,73.85,6742.0,71.4537,71.4537,71.386,71.4247,6742.0
2021-07-26 11:55:00,73.84,73.85,73.78,73.83,7029.0,71.415,71.4247,71.357,71.4054,7029.0
2021-07-26 12:00:00,73.82,73.82,73.75,73.77,18690.0,71.3957,71.3957,71.328,71.3473,18690.0
2021-07-26 12:05:00,73.77,73.78,73.69,73.73,10229.0,71.3473,71.357,71.2699,71.3086,10229.0
2021-07-26 12:10:00,73.73,73.77,73.71,73.76,14098.0,71.3086,71.3473,71.2893,71.3377,14098.0
2021-07-26 12:15:00,73.77,73.78,73.73,73.76,2900.0,71.3473,71.357,71.3086,71.3377,2900.0
2021-07-26 12:20:00,73.77,73.78,73.73,73.74,11941.0,71.3473,71.357,71.3086,71.3183,11941.0
2021-07-26 12:25:00,73.74,73.82,73.73,73.82,6594.0,71.3183,71.3957,71.3086,71.3957,6594.0
2021-07-26 12:30:00,73.82,73.85,73.73,73.73,11533.0,71.3957,71.4247,71.3086,71.3086,11533.0
2021-07-26 12:35:00,73.72,73.79,73.72,73.74,4735.0,71.299,71.3667,71.299,71.3183,4735.0
2021-07-26 12:40:00,73.72,73.72,73.64,73.66,5779.0,71.299,71.299,71.2216,71.2409,5779.0
2021-07-26 12:45:00,73.65,73.67,73.6,73.64,13772.0,71.2313,71.2506,71.1829,71.2216,13772.0
2021-07-26 12:50:00,73.64,73.68,73.58,73.59,6993.0,71.2216,71.2603,71.1636,71.1732,6993.0
2021-07-26 12:55:00,73.59,73.63,73.51,73.55,9404.0,71.1732,71.2119,71.0959,71.1345,9404.0
2021-07-26 13:00:00,73.54,73.57,73.54,73.55,6604.0,71.1249,71.1539,71.1249,71.1345,6604.0
2021-07-26 13:05:00,73.56,73.63,73.55,73.62,10530.0,71.1442,71.2119,71.1345,71.2022,10530.0
2021-07-26 13:10:00,73.63,73.64,73.55,73.56,5700.0,71.2119,71.2216,71.1345,71.1442,5700.0
2021-07-26 13:15:00,73.56,73.6,73.55,73.59,4457.0,71.1442,71.1829,71.1345,71.1732,4457.0
2021-07-26 13:20:00,73.6,73.63,73.57,73.59,6800.0,71.1829,71.2119,71.1539,71.1732,6800.0
2021-07-26 13:25:00,73.57,73.57,73.52,73.56,8834.0,71.1539,71.1539,71.1055,71.1442,8834.0
2021-07-26 13:30:00,73.56,73.57,73.49,73.5,5147.0,71.1442,71.1539,71.0765,71.0862,5147.0
2021-07-26 13:35:00,73.5,73.53,73.48,73.53,5280.0,71.0862,71.1152,71.0668,71.1152,5280.0
2021-07-26 13:40:00,73.54,73.56,73.52,73.54,6493.0,71.1249,71.1442,71.1055,71.1249,6493.0
2021-07-26 13:45:00,73.53,73.53,73.46,73.52,4601.0,71.1152,71.1152,71.0475,71.1055,4601.0
2021-07-26 13:50:00,73.51,73.58,73.51,73.57,10909.0,71.0959,71.1636,71.0959,71.1539,10909.0
2021-07-26 13:55:00,73.56,73.62,73.55,73.62,13560.0,71.1442,71.2022,71.1345,71.2022,13560.0
2021-07-26 14:00:00,73.61,73.64,73.58,73.58,4040.0,71.1926,71.2216,71.1636,71.1636,4040.0
2021-07-26 14:05:00,73.58,73.59,73.54,73.56,3148.0,71.1636,71.1732,71.1249,71.1442,3148.0
2021-07-26 14:10:00,73.56,73.56,73.49,73.49,5776.0,71.1442,71.1442,71.0765,71.0765,5776.0
2021-07-26 14:15:00,73.49,73.6,73.46,73.59,7341.0,71.0765,71.1829,71.0475,71.1732,7341.0
2021-07-26 14:20:00,73.59,73.6,73.54,73.54,6513.0,71.1732,71.1829,71.1249,71.1249,6513.0
2021-07-26 14:25:00,73.52,73.58,73.49,73.58,10109.0,71.1055,71.1636,71.0765,71.1636,10109.0
2021-07-26 14:30:00,73.58,73.67,73.58,73.65,19162.0,71.1636,71.2506,71.1636,71.2313,19162.0
2021-07-26 14:35:00,73.64,73.67,73.62,73.64,11676.0,71.2216,71.2506,71.2022,71.2216,11676.0
2021-07-26 14:40:00,73.63,73.67,73.61,73.61,4654.0,71.2119,71.2506,71.1926,71.1926,4654.0
2021-07-26 14:45:00,73.61,73.67,73.61,73.66,15826.0,71.1926,71.2506,71.1926,71.2409,15826.0
2021-07-26 14:50:00,73.65,73.66,73.64,73.65,9464.0,71.2313,71.2409,71.2216,71.2313,9464.0
2021-07-26 14:55:00,73.64,73.68,73.64,73.65,59681.0,71.2216,71.2603,71.2216,71.2313,59681.0
2021-07-26 15:00:00,73.67,73.69,73.63,73.63,17488.0,71.2506,71.2699,71.2119,71.2119,17488.0
2021-07-26 15:05:00,73.63,73.63,73.55,73.56,7840.0,71.2119,71.2119,71.1345,71.1442,7840.0
2021-07-26 15:10:00,73.56,73.58,73.53,73.58,10690.0,71.1442,71.1636,71.1152,71.1636,10690.0
2021-07-26 15:15:00,73.57,73.62,73.57,73.61,5175.0,71.1539,71.2022,71.1539,71.1926,5175.0
2021-07-26 15:20:00,73.6,73.68,73.6,73.67,11300.0,71.1829,71.2603,71.1829,71.2506,11300.0
2021-07-26 15:25:00,73.67,73.69,73.65,73.68,9122.0,71.2506,71.2699,71.2313,71.2603,9122.0
2021-07-26 15:30:00,73.68,73.7,73.64,73.65,19005.0,71.2603,71.2796,71.2216,71.2313,19005.0
2021-07-26 15:35:00,73.65,73.68,73.62,73.68,19938.0,71.2313,71.2603,71.2022,71.2603,19938.0
2021-07-26 15:40:00,73.67,73.68,73.64,73.64,17790.0,71.2506,71.2603,71.2216,71.2216,17790.0
2021-07-26 15:45:00,73.63,73.64,73.59,73.59,19351.0,71.2119,71.2216,71.1732,71.1732,19351.0
2021-07-26 15:50:00,73.59,73.67,73.56,73.67,62928.0,71.1732,71.2506,71.1442,71.2506,62928.0
2021-07-26 15:55:00,73.67,73.69,73.63,73.63,53765.0,71.2506,71.2699,71.2119,71.2119,53765.0
2021-07-27 09:30:00,73.35,73.35,72.77,72.86,110330.0,70.9411,70.9411,70.3802,70.4672,110330.0
2021-07-27 09:35:00,72.85,73.06,72.66,72.91,52503.0,70.4575,70.6606,70.2738,70.5156,52503.0
2021-07-27 09:40:00,72.86,72.88,72.71,72.85,29186.0,70.4672,70.4866,70.3221,70.4575,29186.0
2021-07-27 09:45:00,72.82,73.02,72.81,72.99,57134.0,70.4285,70.622,70.4188,70.5929,57134.0
2021-07-27 09:50:00,72.98,73.13,72.94,73.11,34739.0,70.5833,70.7283,70.5446,70.709,34739.0
2021-07-27 09:55:00,73.11,73.27,73.09,73.18,18121.0,70.709,70.8637,70.6897,70.7767,18121.0
2021-07-27 10:00:00,73.19,73.28,73.12,73.14,13776.0,70.7864,70.8734,70.7187,70.738,13776.0
2021-07-27 10:05:00,73.14,73.24,73.14,73.18,17452.0,70.738,70.8347,70.738,70.7767,17452.0
2021-07-27 10:10:00,73.15,73.15,72.93,72.93,15338.0,70.7477,70.7477,70.5349,70.5349,15338.0
2021-07-27 10:15:00,72.94,73.07,72.9,73.07,11077.0,70.5446,70.6703,70.5059,70.6703,11077.0
2021-07-27 10:20:00,73.12,73.42,73.11,73.41,10128.0,70.7187,71.0088,70.709,70.9991,10128.0
2021-07-27 10:25:00,73.42,73.48,73.37,73.42,7846.0,71.0088,71.0668,70.9605,71.0088,7846.0
2021-07-27 10:30:00,73.42,73.51,73.39,73.49,16640.0,71.0088,71.0959,70.9798,71.0765,16640.0
2021-07-27 10:35:00,73.5,73.6,73.48,73.48,7044.0,71.0862,71.1829,71.0668,71.0668,7044.0
2021-07-27 10:40:00,73.5,73.6,73.49,73.54,5999.0,71.0862,71.1829,71.0765,71.1249,5999.0
2021-07-27 10:45:00,73.51,73.58,73.42,73.57,8595.0,71.0959,71.1636,71.0088,71.1539,8595.0
2021-07-27 10:50:00,73.58,73.67,73.55,73.63,10566.0,71.1636,71.2506,71.1345,71.2119,10566.0
2021-07-27 10:55:00,73.64,73.77,73.63,73.65,19751.0,71.2216,71.3473,71.2119,71.2313,19751.0
2021-07-27 11:00:00,73.65,73.76,73.62,73.71,31494.0,71.2313,71.3377,71.2022,71.2893,31494.0
2021-07-27 11:05:00,73.71,73.71,73.55,73.63,3049.0,71.2893,71.2893,71.1345,71.2119,3049.0
2021-07-27 11:10:00,73.62,73.67,73.61,73.62,6100.0,71.2022,71.2506,71.1926,71.2022,6100.0
2021-07-27 11:15:00,73.59,73.65,73.48,73.48,7900.0,71.1732,71.2313,71.0668,71.0668,7900.0
2021-07-27 11:20:00,73.49,73.57,73.48,73.49,9857.0,71.0765,71.1539,71.0668,71.0765,9857.0
2021-07-27 11:25:00,73.49,73.49,73.34,73.37,4721.0,71.0765,71.0765,70.9314,70.9605,4721.0
2021-07-27 11:30:00,73.35,73.36,73.23,73.26,10343.0,70.9411,70.9508,70.8251,70.8541,10343.0
2021-07-27 11:35:00,73.24,73.24,73.09,73.15,14510.0,70.8347,70.8347,70.6897,70.7477,14510.0
2021-07-27 11:40:00,73.13,73.23,73.08,73.22,27787.0,70.7283,70.8251,70.68,70.8154,27787.0
2021-07-27 11:45:00,73.22,73.26,73.19,73.26,5277.0,70.8154,70.8541,70.7864,70.8541,5277.0
2021-07-27 11:50:00,73.23,73.32,73.2,73.27,4277.0,70.8251,70.9121,70.796,70.8637,4277.0
2021-07-27 11:55:00,73.26,73.27,73.2,73.2,4416.0,70.8541,70.8637,70.796,70.796,4416.0
2021-07-27 12:00:00,73.18,73.19,73.02,73.1,20185.0,70.7767,70.7864,70.622,70.6993,20185.0
2021-07-27 12:05:00,73.08,73.15,72.98,73.12,10866.0,70.68,70.7477,70.5833,70.7187,10866.0
2021-07-27 12:10:00,73.07,73.07,72.9,72.94,8444.0,70.6703,70.6703,70.5059,70.5446,8444.0
2021-07-27 12:15:00,72.94,73.01,72.93,72.96,6288.0,70.5446,70.6123,70.5349,70.5639,6288.0
2021-07-27 12:20:00,73.01,73.08,73.0,73.0,7413.0,70.6123,70.68,70.6026,70.6026,7413.0
2021-07-27 12:25:00,73.0,73.18,72.99,73.17,3100.0,70.6026,70.7767,70.5929,70.767,3100.0
2021-07-27 12:30:00,73.17,73.17,73.06,73.09,4847.0,70.767,70.767,70.6606,70.6897,4847.0
2021-07-27 12:35:00,73.09,73.22,73.09,73.22,6303.0,70.6897,70.8154,70.6897,70.8154,6303.0
2021-07-27 12:40:00,73.23,73.32,73.21,73.3,6891.0,70.8251,70.9121,70.8057,70.8928,6891.0
2021-07-27 12:45:00,73.3,73.34,73.23,73.23,3669.0,70.8928,70.9314,70.8251,70.8251,3669.0
2021-07-27 12:50:00,73.25,73.27,73.22,73.22,5952.0,70.8444,70.8637,70.8154,70.8154,5952.0
2021-07-27 12:55:00,73.21,73.26,73.18,73.26,4796.0,70.8057,70.8541,70.7767,70.8541,4796.0
2021-07-27 13:00:00,73.26,73.32,73.26,73.31,6772.0,70.8541,70.9121,70.8541,70.9024,6772.0
2021-07-27 13:05:00,73.31,73.38,73.28,73.31,4145.0,70.9024,70.9701,70.8734,70.9024,4145.0
2021-07-27 13:10:00,73.3,73.3,73.25,73.28,2700.0,70.8928,70.8928,70.8444,70.8734,2700.0
2021-07-27 13:15:00,73.28,73.29,73.24,73.29,6375.0,70.8734,70.8831,70.8347,70.8831,6375.0
2021-07-27 13:20:00,73.3,73.34,73.27,73.28,8800.0,70.8928,70.9314,70.8637,70.8734,8800.0
2021-07-27 13:25:00,73.28,73.29,73.25,73.27,4499.0,70.8734,70.8831,70.8444,70.8637,4499.0
2021-07-27 13:30:00,73.27,73.27,73.18,73.25,9578.0,70.8637,70.8637,70.7767,70.8444,9578.0
2021-07-27 13:35:00,73.24,73.33,73.24,73.33,4601.0,70.8347,70.9218,70.8347,70.9218,4601.0
2021-07-27 13:40:00,73.32,73.36,73.3,73.35,6350.0,70.9121,70.9508,70.8928,70.9411,6350.0
2021-07-27 13:45:00,73.35,73.41,73.31,73.39,7227.0,70.9411,70.9991,70.9024,70.9798,7227.0
2021-07-27 13:50:00,73.39,73.39,73.33,73.34,21142.0,70.9798,70.9798,70.9218,70.9314,21142.0
2021-07-27 13:55:00,73.35,73.36,73.31,73.31,6933.0,70.9411,70.9508,70.9024,70.9024,6933.0
2021-07-27 14:00:00,73.3,73.4,73.3,73.36,11760.0,70.8928,70.9895,70.8928,70.9508,11760.0
2021-07-27 14:05:00,73.35,73.38,73.31,73.38,9400.0,70.9411,70.9701,70.9024,70.9701,9400.0
2021-07-27 14:10:00,73.38,73.47,73.37,73.47,7062.0,70.9701,71.0572,70.9605,71.0572,7062.0
2021-07-27 14:15:00,73.48,73.49,73.44,73.45,8466.0,71.0668,71.0765,71.0282,71.0378,8466.0
2021-07-27 14:20:00,73.46,73.47,73.43,73.46,10111.0,71.0475,71.0572,71.0185,71.0475,10111.0
2021-07-27 14:25:00,73.48,73.51,73.47,73.49,8336.0,71.0668,71.0959,71.0572,71.0765,8336.0
2021-07-27 14:30:00,73.48,73.53,73.47,73.5,7465.0,71.0668,71.1152,71.0572,71.0862,7465.0
2021-07-27 14:35:00,73.51,73.58,73.5,73.52,7250.0,71.0959,71.1636,71.0862,71.1055,7250.0
2021-07-27 14:40:00,73.53,73.56,73.46,73.46,6390.0,71.1152,71.1442,71.0475,71.0475,6390.0
2021-07-27 14:45:00,73.47,73.6,73.47,73.58,10601.0,71.0572,71.1829,71.0572,71.1636,10601.0
2021-07-27 14:50:00,73.57,73.6,73.47,73.47,10858.0,71.1539,71.1829,71.0572,71.0572,10858.0
2021-07-27 14:55:00,73.47,73.53,73.46,73.5,6477.0,71.0572,71.1152,71.0475,71.0862,6477.0
2021-07-27 15:00:00,73.51,73.56,73.51,73.52,41558.0,71.0959,71.1442,71.0959,71.1055,41558.0
2021-07-27 15:05:00,73.52,73.56,73.51,73.51,9540.0,71.1055,71.1442,71.0959,71.0959,9540.0
2021-07-27 15:10:00,73.53,73.53,73.44,73.48,8300.0,71.1152,71.1152,71.0282,71.0668,8300.0
2021-07-27 15:15:00,73.49,73.52,73.46,73.47,8091.0,71.0765,71.1055,71.0475,71.0572,8091.0
2021-07-27 15:20:00,73.48,73.51,73.46,73.5,5735.0,71.0668,71.0959,71.0475,71.0862,5735.0
2021-07-27 15:25:00,73.5,73.5,73.47,73.48,6162.0,71.0862,71.0862,71.0572,71.0668,6162.0
2021-07-27 15:30:00,73.49,73.52,73.43,73.48,44461.0,71.0765,71.1055,71.0185,71.0668,44461.0
2021-07-27 15:35:00,73.48,73.49,73.42,73.46,15844.0,71.0668,71.0765,71.0088,71.0475,15844.0
2021-07-27 15:40:00,73.46,73.53,73.43,73.53,18529.0,71.0475,71.1152,71.0185,71.1152,18529.0
2021-07-27 15:45:00,73.53,73.55,73.44,73.47,27810.0,71.1152,71.1345,71.0282,71.0572,27810.0
2021-07-27 15:50:00,73.47,73.61,73.47,73.57,33848.0,71.0572,71.1926,71.0572,71.1539,33848.0
2021-07-27 15:55:00,73.57,73.6,73.55,73.57,75478.0,71.1539,71.1829,71.1345,71.1539,75478.0
2021-07-28 09:30:00,73.79,73.92,73.67,73.91,65464.0,71.3667,71.4924,71.2506,71.4827,65464.0
2021-07-28 09:35:00,73.88,74.02,73.76,74.02,45969.0,71.4537,71.5891,71.3377,71.5891,45969.0
2021-07-28 09:40:00,74.05,74.12,73.89,74.05,23270.0,71.6181,71.6858,71.4634,71.6181,23270.0
2021-07-28 09:45:00,74.04,74.06,73.95,74.01,12563.0,71.6085,71.6278,71.5214,71.5794,12563.0
2021-07-28 09:50:00,74.01,74.05,73.88,73.92,15244.0,71.5794,71.6181,71.4537,71.4924,15244.0
2021-07-28 09:55:00,73.93,73.94,73.7,73.72,15035.0,71.5021,71.5117,71.2796,71.299,15035.0
2021-07-28 10:00:00,73.74,73.74,73.51,73.53,19067.0,71.3183,71.3183,71.0959,71.1152,19067.0
2021-07-28 10:05:00,73.53,73.62,73.38,73.39,8609.0,71.1152,71.2022,70.9701,70.9798,8609.0
2021-07-28 10:10:00,73.42,73.42,73.2,73.2,11385.0,71.0088,71.0088,70.796,70.796,11385.0
2021-07-28 10:15:00,73.23,73.23,73.15,73.15,6374.0,70.8251,70.8251,70.7477,70.7477,6374.0
2021-07-28 10:20:00,73.18,73.22,73.04,73.04,11321.0,70.7767,70.8154,70.6413,70.6413,11321.0
2021-07-28 10:25:00,73.03,73.1,72.95,72.95,21107.0,70.6316,70.6993,70.5543,70.5543,21107.0
2021-07-28 10:30:00,72.97,73.03,72.87,73.03,20289.0,70.5736,70.6316,70.4769,70.6316,20289.0
2021-07-28 10:35:00,73.03,73.08,72.92,72.92,11652.0,70.6316,70.68,70.5252,70.5252,11652.0
2021-07-28 10:40:00,72.92,72.98,72.88,72.89,14382.0,70.5252,70.5833,70.4866,70.4962,14382.0
2021-07-28 10:45:00,72.9,73.06,72.9,73.05,4200.0,70.5059,70.6606,70.5059,70.651,4200.0
2021-07-28 10:50:00,73.07,73.15,73.07,73.13,9984.0,70.6703,70.7477,70.6703,70.7283,9984.0
2021-07-28 10:55:00,73.15,73.27,73.15,73.25,7017.0,70.7477,70.8637,70.7477,70.8444,7017.0
2021-07-28 11:00:00,73.27,73.32,73.25,73.3,5976.0,70.8637,70.9121,70.8444,70.8928,5976.0
2021-07-28 11:05:00,73.31,73.37,73.31,73.36,3886.0,70.9024,70.9605,70.9024,70.9508,3886.0
2021-07-28 11:10:00,73.33,73.41,73.31,73.36,3617.0,70.9218,70.9991,70.9024,70.9508,3617.0
2021-07-28 11:15:00,73.38,73.39,73.25,73.27,8811.0,70.9701,70.9798,70.8444,70.8637,8811.0
2021-07-28 11:20:00,73.27,73.29,73.23,73.28,6599.0,70.8637,70.8831,70.8251,70.8734,6599.0
2021-07-28 11:25:00,73.28,73.33,73.27,73.32,6753.0,70.8734,70.9218,70.8637,70.9121,6753.0
2021-07-28 11:30:00,73.32,73.34,73.26,73.26,11036.0,70.9121,70.9314,70.8541,70.8541,11036.0
2021-07-28 11:35:00,73.27,73.38,73.26,73.37,10540.0,70.8637,70.9701,70.8541,70.9605,10540.0
2021-07-28 11:40:00,73.35,73.35,73.32,73.32,6629.0,70.9411,70.9411,70.9121,70.9121,6629.0
2021-07-28 11:45:00,73.31,73.37,73.3,73.37,2344.0,70.9024,70.9605,70.8928,70.9605,2344.0
2021-07-28 11:50:00,73.36,73.44,73.36,73.44,9526.0,70.9508,71.0282,70.9508,71.0282,9526.0
2021-07-28 11:55:00,73.45,73.48,73.42,73.43,4200.0,71.0378,71.0668,71.0088,71.0185,4200.0
2021-07-28 12:00:00,73.44,73.54,73.44,73.54,3909.0,71.0282,71.1249,71.0282,71.1249,3909.0
2021-07-28 12:05:00,73.56,73.56,73.52,73.53,3804.0,71.1442,71.1442,71.1055,71.1152,3804.0
2021-07-28 12:10:00,73.55,73.56,73.5,73.5,9259.0,71.1345,71.1442,71.0862,71.0862,9259.0
2021-07-28 12:15:00,73.5,73.5,73.42,73.43,4436.0,71.0862,71.0862,71.0088,71.0185,4436.0
2021-07-28 12:20:00,73.4,73.4,73.34,73.34,2700.0,70.9895,70.9895,70.9314,70.9314,2700.0
2021-07-28 12:25:00,73.33,73.34,73.27,73.27,2447.0,70.9218,70.9314,70.8637,70.8637,2447.0
2021-07-28 12:30:00,73.25,73.35,73.25,73.31,5521.0,70.8444,70.9411,70.8444,70.9024,5521.0
2021-07-28 12:35:00,73.32,73.34,73.24,73.25,11600.0,70.9121,70.9314,70.8347,70.8444,11600.0
2021-07-28 12:40:00,73.26,73.26,73.14,73.15,7315.0,70.8541,70.8541,70.738,70.7477,7315.0
2021-07-28 12:45:00,73.16,73.2,73.16,73.2,4870.0,70.7574,70.796,70.7574,70.796,4870.0
2021-07-28 12:50:00,73.2,73.24,73.17,73.17,3150.0,70.796,70.8347,70.767,70.767,3150.0
2021-07-28 12:55:00,73.17,73.23,73.14,73.23,6983.0,70.767,70.8251,70.738,70.8251,6983.0
2021-07-28 13:00:00,73.23,73.23,73.16,73.16,6641.0,70.8251,70.8251,70.7574,70.7574,6641.0
2021-07-28 13:05:00,73.17,73.22,73.14,73.16,4020.0,70.767,70.8154,70.738,70.7574,4020.0
2021-07-28 13:10:00,73.18,73.21,73.15,73.15,3053.0,70.7767,70.8057,70.7477,70.7477,3053.0
2021-07-28 13:15:00,73.15,73.17,73.14,73.16,6200.0,70.7477,70.767,70.738,70.7574,6200.0
2021-07-28 13:20:00,73.17,73.25,73.17,73.24,4877.0,70.767,70.8444,70.767,70.8347,4877.0
2021-07-28 13:25:00,73.22,73.22,73.15,73.17,3500.0,70.8154,70.8154,70.7477,70.767,3500.0
2021-07-28 13:30:00,73.18,73.25,73.17,73.2,5606.0,70.7767,70.8444,70.767,70.796,5606.0
2021-07-28 13:35:00,73.2,73.22,73.17,73.17,4100.0,70.796,70.8154,70.767,70.767,4100.0
2021-07-28 13:40:00,73.17,73.17,73.13,73.13,3534.0,70.767,70.767,70.7283,70.7283,3534.0
2021-07-28 13:45:00,73.12,73.22,73.12,73.2,2985.0,70.7187,70.8154,70.7187,70.796,2985.0
2021-07-28 13:50:00,73.23,73.28,73.21,73.23,5821.0,70.8251,70.8734,70.8057,70.8251,5821.0
2021-07-28 13:55:00,73.22,73.25,73.18,73.19,6144.0,70.8154,70.8444,70.7767,70.7864,6144.0
2021-07-28 14:00:00,73.18,73.23,73.02,73.22,16365.0,70.7767,70.8251,70.622,70.8154,16365.0
2021-07-28 14:05:00,73.23,73.23,73.13,73.2,9460.0,70.8251,70.8251,70.7283,70.796,9460.0
2021-07-28 14:10:00,73.2,73.27,73.18,73.27,25755.0,70.796,70.8637,70.7767,70.8637,25755.0
2021-07-28 14:15:00,73.25,73.35,73.25,73.35,24762.0,70.8444,70.9411,70.8444,70.9411,24762.0
2021-07-28 14:20:00,73.34,73.38,73.33,73.37,13483.0,70.9314,70.9701,70.9218,70.9605,13483.0
2021-07-28 14:25:00,73.38,73.4,73.34,73.35,19930.0,70.9701,70.9895,70.9314,70.9411,19930.0
2021-07-28 14:30:00,73.36,73.4,73.35,73.39,7642.0,70.9508,70.9895,70.9411,70.9798,7642.0
2021-07-28 14:35:00,73.39,73.44,73.32,73.42,10226.0,70.9798,71.0282,70.9121,71.0088,10226.0
2021-07-28 14:40:00,73.42,73.48,73.39,73.48,14476.0,71.0088,71.0668,70.9798,71.0668,14476.0
2021-07-28 14:45:00,73.49,73.57,73.49,73.56,9923.0,71.0765,71.1539,71.0765,71.1442,9923.0
2021-07-28 14:50:00,73.58,73.7,73.58,73.62,28162.0,71.1636,71.2796,71.1636,71.2022,28162.0
2021-07-28 14:55:00,73.62,73.67,73.61,73.63,9267.0,71.2022,71.2506,71.1926,71.2119,9267.0
2021-07-28 15:00:00,73.65,73.69,73.6,73.63,17811.0,71.2313,71.2699,71.1829,71.2119,17811.0
2021-07-28 15:05:00,73.64,73.66,73.57,73.59,7356.0,71.2216,71.2409,71.1539,71.1732,7356.0
2021-07-28 15:10:00,73.6,73.61,73.56,73.59,7760.0,71.1829,71.1926,71.1442,71.1732,7760.0
2021-07-28 15:15:00,73.6,73.61,73.54,73.54,19459.0,71.1829,71.1926,71.1249,71.1249,19459.0
2021-07-28 15:20:00,73.54,73.55,73.44,73.48,8500.0,71.1249,71.1345,71.0282,71.0668,8500.0
2021-07-28 15:25:00,73.47,73.58,73.47,73.56,9200.0,71.0572,71.1636,71.0572,71.1442,9200.0
2021-07-28 15:30:00,73.57,73.63,73.56,73.63,7480.0,71.1539,71.2119,71.1442,71.2119,7480.0
2021-07-28 15:35:00,73.61,73.63,73.48,73.49,18964.0,71.1926,71.2119,71.0668,71.0765,18964.0
2021-07-28 15:40:00,73.49,73.52,73.44,73.51,22791.0,71.0765,71.1055,71.0282,71.0959,22791.0
2021-07-28 15:45:00,73.49,73.51,73.42,73.43,27986.0,71.0765,71.0959,71.0088,71.0185,27986.0
2021-07-28 15:50:00,73.44,73.47,73.39,73.47,20801.0,71.0282,71.0572,70.9798,71.0572,20801.0
2021-07-28 15:55:00,73.45,73.45,73.32,73.32,25261.0,71.0378,71.0378,70.9121,70.9121,25261.0
2021-07-29 09:30:00,73.92,74.65,73.86,74.43,54672.0,71.4924,72.1984,71.4344,71.9856,54672.0
2021-07-29 09:35:00,74.43,74.6,74.37,74.49,38472.0,71.9856,72.1501,71.9276,72.0437,38472.0
2021-07-29 09:40:00,74.48,74.57,74.39,74.44,39090.0,72.034,72.121,71.947,71.9953,39090.0
2021-07-29 09:45:00,74.46,74.62,74.38,74.61,28202.0,72.0147,72.1694,71.9373,72.1597,28202.0
2021-07-29 09:50:00,74.6,74.69,74.46,74.46,91157.0,72.1501,72.2371,72.0147,72.0147,91157.0
2021-07-29 09:55:00,74.46,74.77,74.46,74.62,98355.0,72.0147,72.3145,72.0147,72.1694,98355.0
2021-07-29 10:00:00,74.59,74.69,74.56,74.69,16012.0,72.1404,72.2371,72.1114,72.2371,16012.0
2021-07-29 10:05:00,74.71,75.02,74.71,75.02,26680.0,72.2565,72.5563,72.2565,72.5563,26680.0
2021-07-29 10:10:00,75.02,75.09,74.9,74.9,60601.0,72.5563,72.624,72.4402,72.4402,60601.0
2021-07-29 10:15:00,74.91,75.21,74.85,75.19,59069.0,72.4499,72.74,72.3919,72.7207,59069.0
2021-07-29 10:20:00,75.19,75.23,75.08,75.2,117954.0,72.7207,72.7594,72.6143,72.7304,117954.0
2021-07-29 10:25:00,75.21,75.27,75.06,75.1,86380.0,72.74,72.7981,72.595,72.6336,86380.0
2021-07-29 10:30:00,75.08,75.2,75.05,75.15,44732.0,72.6143,72.7304,72.5853,72.682,44732.0
2021-07-29 10:35:00,75.16,75.27,75.11,75.2,73843.0,72.6917,72.7981,72.6433,72.7304,73843.0
2021-07-29 10:40:00,75.21,75.29,75.21,75.24,72860.0,72.74,72.8174,72.74,72.769,72860.0
2021-07-29 10:45:00,75.24,75.31,75.19,75.23,78273.0,72.769,72.8367,72.7207,72.7594,78273.0
2021-07-29 10:50:00,75.23,75.36,75.19,75.34,70109.0,72.7594,72.8851,72.7207,72.8658,70109.0
2021-07-29 10:55:00,75.35,75.48,75.33,75.44,77720.0,72.8754,73.0012,72.8561,72.9625,77720.0
2021-07-29 11:00:00,75.47,75.55,75.46,75.52,60919.0,72.9915,73.0689,72.9818,73.0399,60919.0
2021-07-29 11:05:00,75.53,75.62,75.44,75.6,67437.0,73.0495,73.1366,72.9625,73.1172,67437.0
2021-07-29 11:10:00,75.59,75.59,75.42,75.48,57794.0,73.1076,73.1076,72.9431,73.0012,57794.0
2021-07-29 11:15:00,75.48,75.56,75.45,75.53,80367.0,73.0012,73.0785,72.9721,73.0495,80367.0
2021-07-29 11:20:00,75.53,75.56,75.49,75.5,50765.0,73.0495,73.0785,73.0108,73.0205,50765.0
2021-07-29 11:25:00,75.5,75.5,75.4,75.46,39445.0,73.0205,73.0205,72.9238,72.9818,39445.0
2021-07-29 11:30:00,75.47,75.68,75.46,75.67,55252.0,72.9915,73.1946,72.9818,73.1849,55252.0
2021-07-29 11:35:00,75.67,75.74,75.65,75.74,42332.0,73.1849,73.2526,73.1656,73.2526,42332.0
2021-07-29 11:40:00,75.73,75.75,75.68,75.68,49947.0,73.243,73.2623,73.1946,73.1946,49947.0
2021-07-29 11:45:00,75.68,75.68,75.52,75.55,95925.0,73.1946,73.1946,73.0399,73.0689,95925.0
2021-07-29 11:50:00,75.55,75.68,75.51,75.68,68461.0,73.0689,73.1946,73.0302,73.1946,68461.0
2021-07-29 11:55:00,75.68,75.79,75.62,75.79,394857.0,73.1946,73.301,73.1366,73.301,394857.0
2021-07-29 12:00:00,75.8,75.85,75.78,75.8,173718.0,73.3107,73.359,73.2913,73.3107,173718.0
2021-07-29 12:05:00,75.79,75.84,75.75,75.79,98278.0,73.301,73.3493,73.2623,73.301,98278.0
2021-07-29 12:10:00,75.78,75.85,75.75,75.83,64972.0,73.2913,73.359,73.2623,73.3397,64972.0
2021-07-29 12:15:00,75.83,75.91,75.81,75.91,71305.0,73.3397,73.417,73.3203,73.417,71305.0
2021-07-29 12:20:00,75.91,75.94,75.8,75.81,65149.0,73.417,73.4461,73.3107,73.3203,65149.0
2021-07-29 12:25:00,75.81,75.85,75.76,75.76,49065.0,73.3203,73.359,73.272,73.272,49065.0
2021-07-29 12:30:00,75.77,75.82,75.74,75.78,56310.0,73.2816,73.33,73.2526,73.2913,56310.0
2021-07-29 12:35:00,75.78,75.79,75.74,75.77,24841.0,73.2913,73.301,73.2526,73.2816,24841.0
2021-07-29 12:40:00,75.77,75.83,75.75,75.78,32458.0,73.2816,73.3397,73.2623,73.2913,32458.0
2021-07-29 12:45:00,75.77,75.78,75.7,75.78,52063.0,73.2816,73.2913,73.2139,73.2913,52063.0
2021-07-29 12:50:00,75.78,75.81,75.76,75.78,25447.0,73.2913,73.3203,73.272,73.2913,25447.0
2021-07-29 12:55:00,75.8,75.8,75.72,75.75,24813.0,73.3107,73.3107,73.2333,73.2623,24813.0
2021-07-29 13:00:00,75.76,75.77,75.61,75.61,39925.0,73.272,73.2816,73.1269,73.1269,39925.0
2021-07-29 13:05:00,75.61,75.68,75.56,75.58,26874.0,73.1269,73.1946,73.0785,73.0979,26874.0
2021-07-29 13:10:00,75.58,75.68,75.56,75.68,29861.0,73.0979,73.1946,73.0785,73.1946,29861.0
2021-07-29 13:15:00,75.69,75.71,75.64,75.65,28644.0,73.2043,73.2236,73.1559,73.1656,28644.0
2021-07-29 13:20:00,75.65,75.7,75.56,75.7,26037.0,73.1656,73.2139,73.0785,73.2139,26037.0
2021-07-29 13:25:00,75.7,75.75,75.68,75.74,23287.0,73.2139,73.2623,73.1946,73.2526,23287.0
2021-07-29 13:30:00,75.73,75.74,75.7,75.7,30922.0,73.243,73.2526,73.2139,73.2139,30922.0
2021-07-29 13:35:00,75.69,75.69,75.62,75.65,27230.0,73.2043,73.2043,73.1366,73.1656,27230.0
2021-07-29 13:40:00,75.65,75.75,75.64,75.75,28011.0,73.1656,73.2623,73.1559,73.2623,28011.0
2021-07-29 13:45:00,75.75,75.78,75.71,75.72,47324.0,73.2623,73.2913,73.2236,73.2333,47324.0
2021-07-29 13:50:00,75.72,75.72,75.67,75.68,18752.0,73.2333,73.2333,73.1849,73.1946,18752.0
2021-07-29 13:55:00,75.68,75.71,75.67,75.68,14549.0,73.1946,73.2236,73.1849,73.1946,14549.0
2021-07-29 14:00:00,75.69,75.72,75.66,75.68,21490.0,73.2043,73.2333,73.1753,73.1946,21490.0
2021-07-29 14:05:00,75.68,75.69,75.63,75.65,13226.0,73.1946,73.2043,73.1462,73.1656,13226.0
2021-07-29 14:10:00,75.66,75.73,75.64,75.72,15938.0,73.1753,73.243,73.1559,73.2333,15938.0
2021-07-29 14:15:00,75.71,75.71,75.59,75.6,17897.0,73.2236,73.2236,73.1076,73.1172,17897.0
2021-07-29 14:20:00,75.59,75.6,75.46,75.47,36506.0,73.1076,73.1172,72.9818,72.9915,36506.0
2021-07-29 14:25:00,75.48,75.51,75.42,75.49,26553.0,73.0012,73.0302,72.9431,73.0108,26553.0
2021-07-29 14:30:00,75.5,75.5,75.37,75.37,31399.0,73.0205,73.0205,72.8948,72.8948,31399.0
2021-07-29 14:35:00,75.37,75.42,75.36,75.36,29817.0,72.8948,72.9431,72.8851,72.8851,29817.0
2021-07-29 14:40:00,75.36,75.47,75.35,75.45,95936.0,72.8851,72.9915,72.8754,72.9721,95936.0
2021-07-29 14:45:00,75.44,75.46,75.41,75.45,20493.0,72.9625,72.9818,72.9335,72.9721,20493.0
2021-07-29 14:50:00,75.46,75.46,75.36,75.38,16699.0,72.9818,72.9818,72.8851,72.9044,16699.0
2021-07-29 14:55:00,75.39,75.42,75.38,75.4,16239.0,72.9141,72.9431,72.9044,72.9238,16239.0
2021-07-29 15:00:00,75.4,75.42,75.34,75.39,19823.0,72.9238,72.9431,72.8658,72.9141,19823.0
2021-07-29 15:05:00,75.39,75.4,75.32,75.4,20164.0,72.9141,72.9238,72.8464,72.9238,20164.0
2021-07-29 15:10:00,75.41,75.45,75.38,75.4,17678.0,72.9335,72.9721,72.9044,72.9238,17678.0
2021-07-29 15:15:00,75.4,75.42,75.35,75.4,17473.0,72.9238,72.9431,72.8754,72.9238,17473.0
2021-07-29 15:20:00,75.4,75.5,75.39,75.5,33815.0,72.9238,73.0205,72.9141,73.0205,33815.0
2021-07-29 15:25:00,75.5,75.55,75.48,75.48,21624.0,73.0205,73.0689,73.0012,73.0012,21624.0
2021-07-29 15:30:00,75.48,75.5,75.41,75.47,23248.0,73.0012,73.0205,72.9335,72.9915,23248.0
2021-07-29 15:35:00,75.46,75.53,75.45,75.51,24224.0,72.9818,73.0495,72.9721,73.0302,24224.0
2021-07-29 15:40:00,75.51,75.56,75.47,75.56,46501.0,73.0302,73.0785,72.9915,73.0785,46501.0
2021-07-29 15:45:00,75.56,75.61,75.56,75.61,50431.0,73.0785,73.1269,73.0785,73.1269,50431.0
2021-07-29 15:50:00,75.61,75.61,75.54,75.59,70670.0,73.1269,73.1269,73.0592,73.1076,70670.0
2021-07-29 15:55:00,75.58,75.59,75.44,75.52,123669.0,73.0979,73.1076,72.9625,73.0399,123669.0
2021-07-30 09:30:00,75.23,75.56,74.99,75.53,47927.0,72.7594,73.0785,72.5273,73.0495,47927.0
2021-07-30 09:35:00,75.54,75.63,75.35,75.62,30922.0,73.0592,73.1462,72.8754,73.1366,30922.0
2021-07-30 09:40:00,75.62,75.84,75.59,75.77,22533.0,73.1366,73.3493,73.1076,73.2816,22533.0
2021-07-30 09:45:00,75.77,76.0,75.76,75.93,32647.0,73.2816,73.5041,73.272,73.4364,32647.0
2021-07-30 09:50:00,75.95,75.98,75.64,75.82,30131.0,73.4557,73.4847,73.1559,73.33,30131.0
2021-07-30 09:55:00,75.83,75.96,75.81,75.9,13853.0,73.3397,73.4654,73.3203,73.4074,13853.0
2021-07-30 10:00:00,75.88,76.03,75.88,75.99,20966.0,73.388,73.5331,73.388,73.4944,20966.0
2021-07-30 10:05:00,75.97,76.09,75.95,76.09,34873.0,73.4751,73.5911,73.4557,73.5911,34873.0
2021-07-30 10:10:00,76.1,76.12,75.99,76.06,18482.0,73.6008,73.6201,73.4944,73.5621,18482.0
2021-07-30 10:15:00,76.07,76.07,75.78,75.81,25156.0,73.5718,73.5718,73.2913,73.3203,25156.0
2021-07-30 10:20:00,75.8,75.87,75.63,75.71,26676.0,73.3107,73.3784,73.1462,73.2236,26676.0
2021-07-30 10:25:00,75.7,75.73,75.49,75.49,24993.0,73.2139,73.243,73.0108,73.0108,24993.0
2021-07-30 10:30:00,75.51,75.65,75.49,75.58,17208.0,73.0302,73.1656,73.0108,73.0979,17208.0
2021-07-30 10:35:00,75.58,75.67,75.55,75.67,13863.0,73.0979,73.1849,73.0689,73.1849,13863.0
2021-07-30 10:40:00,75.66,75.67,75.49,75.51,24483.0,73.1753,73.1849,73.0108,73.0302,24483.0
2021-07-30 10:45:00,75.51,75.54,75.43,75.47,17882.0,73.0302,73.0592,72.9528,72.9915,17882.0
2021-07-30 10:50:00,75.49,75.55,75.47,75.49,20978.0,73.0108,73.0689,72.9915,73.0108,20978.0
2021-07-30 10:55:00,75.48,75.49,75.37,75.4,16452.0,73.0012,73.0108,72.8948,72.9238,16452.0
2021-07-30 11:00:00,75.4,75.41,75.32,75.35,9105.0,72.9238,72.9335,72.8464,72.8754,9105.0
2021-07-30 11:05:00,75.34,75.56,75.29,75.54,27292.0,72.8658,73.0785,72.8174,73.0592,27292.0
2021-07-30 11:10:00,75.54,75.6,75.52,75.52,12589.0,73.0592,73.1172,73.0399,73.0399,12589.0
2021-07-30 11:15:00,75.54,75.61,75.54,75.55,15276.0,73.0592,73.1269,73.0592,73.0689,15276.0
2021-07-30 11:20:00,75.56,75.65,75.48,75.63,17254.0,73.0785,73.1656,73.0012,73.1462,17254.0
2021-07-30 11:25:00,75.63,75.63,75.5,75.56,10295.0,73.1462,73.1462,73.0205,73.0785,10295.0
2021-07-30 11:30:00,75.55,75.68,75.4,75.42,33040.0,73.0689,73.1946,72.9238,72.9431,33040.0
2021-07-30 11:35:00,75.43,75.53,75.43,75.51,51431.0,72.9528,73.0495,72.9528,73.0302,51431.0
2021-07-30 11:40:00,75.5,75.57,75.48,75.53,8134.0,73.0205,73.0882,73.0012,73.0495,8134.0
2021-07-30 11:45:00,75.52,75.55,75.47,75.5,10592.0,73.0399,73.0689,72.9915,73.0205,10592.0
2021-07-30 11:50:00,75.53,75.54,75.42,75.43,8180.0,73.0495,73.0592,72.9431,72.9528,8180.0
2021-07-30 11:55:00,75.45,75.5,75.4,75.5,7906.0,72.9721,73.0205,72.9238,73.0205,7906.0
2021-07-30 12:00:00,75.49,75.5,75.37,75.37,11369.0,73.0108,73.0205,72.8948,72.8948,11369.0
2021-07-30 12:05:00,75.38,75.44,75.31,75.43,9206.0,72.9044,72.9625,72.8367,72.9528,9206.0
2021-07-30 12:10:00,75.44,75.5,75.41,75.48,15242.0,72.9625,73.0205,72.9335,73.0012,15242.0
2021-07-30 12:15:00,75.47,75.52,75.44,75.52,7248.0,72.9915,73.0399,72.9625,73.0399,7248.0
2021-07-30 12:20:00,75.53,75.54,75.46,75.5,8220.0,73.0495,73.0592,72.9818,73.0205,8220.0
2021-07-30 12:25:00,75.5,75.56,75.49,75.52,5216.0,73.0205,73.0785,73.0108,73.0399,5216.0
2021-07-30 12:30:00,75.52,75.59,75.52,75.56,12516.0,73.0399,73.1076,73.0399,73.0785,12516.0
2021-07-30 12:35:00,75.56,75.58,75.53,75.53,11815.0,73.0785,73.0979,73.0495,73.0495,11815.0
2021-07-30 12:40:00,75.53,75.58,75.52,75.54,8516.0,73.0495,73.0979,73.0399,73.0592,8516.0
2021-07-30 12:45:00,75.55,75.57,75.53,75.56,18088.0,73.0689,73.0882,73.0495,73.0785,18088.0
2021-07-30 12:50:00,75.54,75.58,75.52,75.55,46936.0,73.0592,73.0979,73.0399,73.0689,46936.0
2021-07-30 12:55:00,75.55,75.58,75.53,75.56,52072.0,73.0689,73.0979,73.0495,73.0785,52072.0
2021-07-30 13:00:00,75.56,75.57,75.43,75.5,34891.0,73.0785,73.0882,72.9528,73.0205,34891.0
2021-07-30 13:05:00,75.5,75.54,75.49,75.5,21403.0,73.0205,73.0592,73.0108,73.0205,21403.0
2021-07-30 13:10:00,75.49,75.53,75.46,75.46,28860.0,73.0108,73.0495,72.9818,72.9818,28860.0
2021-07-30 13:15:00,75.47,75.48,75.41,75.44,11954.0,72.9915,73.0012,72.9335,72.9625,11954.0
2021-07-30 13:20:00,75.45,75.46,75.33,75.36,30652.0,72.9721,72.9818,72.8561,72.8851,30652.0
2021-07-30 13:25:00,75.37,75.42,75.36,75.41,21870.0,72.8948,72.9431,72.8851,72.9335,21870.0
2021-07-30 13:30:00,75.4,75.44,75.37,75.41,16959.0,72.9238,72.9625,72.8948,72.9335,16959.0
2021-07-30 13:35:00,75.44,75.52,75.43,75.51,13788.0,72.9625,73.0399,72.9528,73.0302,13788.0
2021-07-30 13:40:00,75.51,75.51,75.42,75.47,22615.0,73.0302,73.0302,72.9431,72.9915,22615.0
2021-07-30 13:45:00,75.46,75.47,75.39,75.46,23491.0,72.9818,72.9915,72.9141,72.9818,23491.0
2021-07-30 13:50:00,75.45,75.46,75.42,75.45,19245.0,72.9721,72.9818,72.9431,72.9721,19245.0
2021-07-30 13:55:00,75.45,75.48,75.43,75.45,43449.0,72.9721,73.0012,72.9528,72.9721,43449.0
2021-07-30 14:00:00,75.45,75.46,75.42,75.43,49762.0,72.9721,72.9818,72.9431,72.9528,49762.0
2021-07-30 14:05:00,75.43,75.45,75.38,75.44,13978.0,72.9528,72.9721,72.9044,72.9625,13978.0
2021-07-30 14:10:00,75.44,75.49,75.4,75.48,14287.0,72.9625,73.0108,72.9238,73.0012,14287.0
2021-07-30 14:15:00,75.5,75.51,75.44,75.48,20571.0,73.0205,73.0302,72.9625,73.0012,20571.0
2021-07-30 14:20:00,75.48,75.53,75.41,75.42,10209.0,73.0012,73.0495,72.9335,72.9431,10209.0
2021-07-30 14:25:00,75.42,75.42,75.33,75.33,10059.0,72.9431,72.9431,72.8561,72.8561,10059.0
2021-07-30 14:30:00,75.31,75.34,75.27,75.3,10566.0,72.8367,72.8658,72.7981,72.8271,10566.0
2021-07-30 14:35:00,75.3,75.31,75.21,75.22,21315.0,72.8271,72.8367,72.74,72.7497,21315.0
2021-07-30 14:40:00,75.22,75.29,75.21,75.25,8301.0,72.7497,72.8174,72.74,72.7787,8301.0
2021-07-30 14:45:00,75.26,75.35,75.24,75.34,93813.0,72.7884,72.8754,72.769,72.8658,93813.0
2021-07-30 14:50:00,75.33,75.39,75.33,75.39,8816.0,72.8561,72.9141,72.8561,72.9141,8816.0
2021-07-30 14:55:00,75.4,75.41,75.3,75.35,18146.0,72.9238,72.9335,72.8271,72.8754,18146.0
2021-07-30 15:00:00,75.34,75.43,75.34,75.42,14020.0,72.8658,72.9528,72.8658,72.9431,14020.0
2021-07-30 15:05:00,75.42,75.43,75.38,75.41,8447.0,72.9431,72.9528,72.9044,72.9335,8447.0
2021-07-30 15:10:00,75.43,75.48,75.41,75.46,8396.0,72.9528,73.0012,72.9335,72.9818,8396.0
2021-07-30 15:15:00,75.48,75.49,75.42,75.42,13667.0,73.0012,73.0108,72.9431,72.9431,13667.0
2021-07-30 15:20:00,75.42,75.45,75.34,75.34,11199.0,72.9431,72.9721,72.8658,72.8658,11199.0
2021-07-30 15:25:00,75.34,75.47,75.34,75.47,115401.0,72.8658,72.9915,72.8658,72.9915,115401.0
2021-07-30 15:30:00,75.47,75.52,75.43,75.52,39137.0,72.9915,73.0399,72.9528,73.0399,39137.0
2021-07-30 15:35:00,75.52,75.53,75.4,75.41,20010.0,73.0399,73.0495,72.9238,72.9335,20010.0
2021-07-30 15:40:00,75.42,75.43,75.35,75.35,25851.0,72.9431,72.9528,72.8754,72.8754,25851.0
2021-07-30 15:45:00,75.35,75.4,75.33,75.38,20612.0,72.8754,72.9238,72.8561,72.9044,20612.0
2021-07-30 15:50:00,75.37,75.43,75.33,75.34,39902.0,72.8948,72.9528,72.8561,72.8658,39902.0
2021-07-30 15:55:00,75.34,75.47,75.33,75.41,80083.0,72.8658,72.9915,72.8561,72.9335,80083.0
2021-08-02 09:30:00,75.79,76.1,75.62,75.99,35040.0,73.301,73.6008,73.1366,73.4944,35040.0
2021-08-02 09:35:00,75.98,76.08,75.86,76.03,44806.0,73.4847,73.5815,73.3687,73.5331,44806.0
2021-08-02 09:40:00,76.02,76.26,76.02,76.18,29328.0,73.5234,73.7555,73.5234,73.6782,29328.0
2021-08-02 09:45:00,76.2,76.3,76.18,76.18,20100.0,73.6975,73.7942,73.6782,73.6782,20100.0
2021-08-02 09:50:00,76.19,76.23,75.73,75.73,18897.0,73.6878,73.7265,73.243,73.243,18897.0
2021-08-02 09:55:00,75.73,75.91,75.73,75.9,18862.0,73.243,73.417,73.243,73.4074,18862.0
2021-08-02 10:00:00,75.89,75.99,75.83,75.9,23083.0,73.3977,73.4944,73.3397,73.4074,23083.0
2021-08-02 10:05:00,75.91,75.99,75.76,75.99,23197.0,73.417,73.4944,73.272,73.4944,23197.0
2021-08-02 10:10:00,76.0,76.05,75.9,76.03,23999.0,73.5041,73.5524,73.4074,73.5331,23999.0
2021-08-02 10:15:00,76.03,76.07,75.89,75.9,10156.0,73.5331,73.5718,73.3977,73.4074,10156.0
2021-08-02 10:20:00,75.86,76.0,75.82,76.0,18419.0,73.3687,73.5041,73.33,73.5041,18419.0
2021-08-02 10:25:00,76.01,76.19,75.95,76.06,20125.0,73.5138,73.6878,73.4557,73.5621,20125.0
2021-08-02 10:30:00,76.06,76.14,75.97,75.99,13111.0,73.5621,73.6395,73.4751,73.4944,13111.0
2021-08-02 10:35:00,75.99,75.99,75.81,75.82,10105.0,73.4944,73.4944,73.3203,73.33,10105.0
2021-08-02 10:40:00,75.81,75.9,75.77,75.82,20432.0,73.3203,73.4074,73.2816,73.33,20432.0
2021-08-02 10:45:00,75.83,75.92,75.79,75.87,8456.0,73.3397,73.4267,73.301,73.3784,8456.0
2021-08-02 10:50:00,75.85,75.89,75.76,75.81,13039.0,73.359,73.3977,73.272,73.3203,13039.0
2021-08-02 10:55:00,75.81,75.82,75.64,75.66,20628.0,73.3203,73.33,73.1559,73.1753,20628.0
2021-08-02 11:00:00,75.64,75.66,75.55,75.61,24538.0,73.1559,73.1753,73.0689,73.1269,24538.0
2021-08-02 11:05:00,75.59,75.77,75.56,75.77,55588.0,73.1076,73.2816,73.0785,73.2816,55588.0
2021-08-02 11:10:00,75.74,75.75,75.6,75.65,7731.0,73.2526,73.2623,73.1172,73.1656,7731.0
2021-08-02 11:15:00,75.6,75.69,75.57,75.57,19543.0,73.1172,73.2043,73.0882,73.0882,19543.0
2021-08-02 11:20:00,75.58,75.69,75.52,75.68,26444.0,73.0979,73.2043,73.0399,73.1946,26444.0
2021-08-02 11:25:00,75.69,75.78,75.68,75.75,37495.0,73.2043,73.2913,73.1946,73.2623,37495.0
2021-08-02 11:30:00,75.75,75.78,75.66,75.73,14127.0,73.2623,73.2913,73.1753,73.243,14127.0
2021-08-02 11:35:00,75.73,75.74,75.61,75.63,10362.0,73.243,73.2526,73.1269,73.1462,10362.0
2021-08-02 11:40:00,75.64,75.65,75.58,75.59,5750.0,73.1559,73.1656,73.0979,73.1076,5750.0
2021-08-02 11:45:00,75.6,75.63,75.56,75.57,4530.0,73.1172,73.1462,73.0785,73.0882,4530.0
2021-08-02 11:50:00,75.54,75.54,75.46,75.47,6998.0,73.0592,73.0592,72.9818,72.9915,6998.0
2021-08-02 11:55:00,75.48,75.49,75.36,75.36,39721.0,73.0012,73.0108,72.8851,72.8851,39721.0
2021-08-02 12:00:00,75.36,75.39,75.3,75.35,11947.0,72.8851,72.9141,72.8271,72.8754,11947.0
2021-08-02 12:05:00,75.34,75.41,75.31,75.33,9247.0,72.8658,72.9335,72.8367,72.8561,9247.0
2021-08-02 12:10:00,75.31,75.4,75.3,75.4,6600.0,72.8367,72.9238,72.8271,72.9238,6600.0
2021-08-02 12:15:00,75.38,75.47,75.35,75.46,8580.0,72.9044,72.9915,72.8754,72.9818,8580.0
2021-08-02 12:20:00,75.45,75.47,75.37,75.44,12831.0,72.9721,72.9915,72.8948,72.9625,12831.0
2021-08-02 12:25:00,75.43,75.48,75.42,75.47,8975.0,72.9528,73.0012,72.9431,72.9915,8975.0
2021-08-02 12:30:00,75.47,75.64,75.47,75.64,8713.0,72.9915,73.1559,72.9915,73.1559,8713.0
2021-08-02 12:35:00,75.64,75.68,75.6,75.63,11579.0,73.1559,73.1946,73.1172,73.1462,11579.0
2021-08-02 12:40:00,75.63,75.64,75.6,75.61,12154.0,73.1462,73.1559,73.1172,73.1269,12154.0
2021-08-02 12:45:00,75.61,75.65,75.58,75.65,5323.0,73.1269,73.1656,73.0979,73.1656,5323.0
2021-08-02 12:50:00,75.65,75.7,75.61,75.61,12065.0,73.1656,73.2139,73.1269,73.1269,12065.0
2021-08-02 12:55:00,75.61,75.62,75.54,75.59,9548.0,73.1269,73.1366,73.0592,73.1076,9548.0
2021-08-02 13:00:00,75.62,75.67,75.62,75.66,7510.0,73.1366,73.1849,73.1366,73.1753,7510.0
2021-08-02 13:05:00,75.67,75.76,75.65,75.74,10128.0,73.1849,73.272,73.1656,73.2526,10128.0
2021-08-02 13:10:00,75.74,75.77,75.71,75.71,13527.0,73.2526,73.2816,73.2236,73.2236,13527.0
2021-08-02 13:15:00,75.71,75.71,75.62,75.7,7350.0,73.2236,73.2236,73.1366,73.2139,7350.0
2021-08-02 13:20:00,75.68,75.71,75.67,75.7,5889.0,73.1946,73.2236,73.1849,73.2139,5889.0
2021-08-02 13:25:00,75.69,75.7,75.66,75.68,7790.0,73.2043,73.2139,73.1753,73.1946,7790.0
2021-08-02 13:30:00,75.68,75.68,75.57,75.63,6450.0,73.1946,73.1946,73.0882,73.1462,6450.0
2021-08-02 13:35:00,75.63,75.64,75.58,75.61,12782.0,73.1462,73.1559,73.0979,73.1269,12782.0
2021-08-02 13:40:00,75.61,75.66,75.6,75.65,5059.0,73.1269,73.1753,73.1172,73.1656,5059.0
2021-08-02 13:45:00,75.64,75.66,75.59,75.64,4200.0,73.1559,73.1753,73.1076,73.1559,4200.0
2021-08-02 13:50:00,75.63,75.64,75.54,75.58,14634.0,73.1462,73.1559,73.0592,73.0979,14634.0
2021-08-02 13:55:00,75.58,75.61,75.58,75.6,6352.0,73.0979,73.1269,73.0979,73.1172,6352.0
2021-08-02 14:00:00,75.6,75.64,75.59,75.61,10057.0,73.1172,73.1559,73.1076,73.1269,10057.0
2021-08-02 14:05:00,75.62,75.7,75.62,75.68,12242.0,73.1366,73.2139,73.1366,73.1946,12242.0
2021-08-02 14:10:00,75.67,75.78,75.67,75.76,7259.0,73.1849,73.2913,73.1849,73.272,7259.0
2021-08-02 14:15:00,75.75,75.8,75.74,75.78,8989.0,73.2623,73.3107,73.2526,73.2913,8989.0
2021-08-02 14:20:00,75.79,75.8,75.71,75.71,9829.0,73.301,73.3107,73.2236,73.2236,9829.0
2021-08-02 14:25:00,75.71,75.72,75.66,75.69,11530.0,73.2236,73.2333,73.1753,73.2043,11530.0
2021-08-02 14:30:00,75.69,75.7,75.65,75.69,14301.0,73.2043,73.2139,73.1656,73.2043,14301.0
2021-08-02 14:35:00,75.7,75.71,75.66,75.67,17336.0,73.2139,73.2236,73.1753,73.1849,17336.0
2021-08-02 14:40:00,75.67,75.7,75.62,75.64,23194.0,73.1849,73.2139,73.1366,73.1559,23194.0
2021-08-02 14:45:00,75.64,75.67,75.61,75.67,17222.0,73.1559,73.1849,73.1269,73.1849,17222.0
2021-08-02 14:50:00,75.67,75.72,75.66,75.68,26730.0,73.1849,73.2333,73.1753,73.1946,26730.0
2021-08-02 14:55:00,75.67,75.72,75.67,75.69,7700.0,73.1849,73.2333,73.1849,73.2043,7700.0
2021-08-02 15:00:00,75.69,75.69,75.65,75.69,15193.0,73.2043,73.2043,73.1656,73.2043,15193.0
2021-08-02 15:05:00,75.68,75.68,75.61,75.61,12934.0,73.1946,73.1946,73.1269,73.1269,12934.0
2021-08-02 15:10:00,75.61,75.62,75.56,75.56,10224.0,73.1269,73.1366,73.0785,73.0785,10224.0
2021-08-02 15:15:00,75.56,75.61,75.56,75.6,6203.0,73.0785,73.1269,73.0785,73.1172,6203.0
2021-08-02 15:20:00,75.61,75.62,75.56,75.56,8457.0,73.1269,73.1366,73.0785,73.0785,8457.0
2021-08-02 15:25:00,75.56,75.56,75.5,75.52,14808.0,73.0785,73.0785,73.0205,73.0399,14808.0
2021-08-02 15:30:00,75.52,75.56,75.46,75.52,18262.0,73.0399,73.0785,72.9818,73.0399,18262.0
2021-08-02 15:35:00,75.52,75.58,75.49,75.49,18511.0,73.0399,73.0979,73.0108,73.0108,18511.0
2021-08-02 15:40:00,75.5,75.52,75.45,75.45,36672.0,73.0205,73.0399,72.9721,72.9721,36672.0
2021-08-02 15:45:00,75.44,75.46,75.34,75.37,46599.0,72.9625,72.9818,72.8658,72.8948,46599.0
2021-08-02 15:50:00,75.35,75.43,75.25,75.3,30777.0,72.8754,72.9528,72.7787,72.8271,30777.0
2021-08-02 15:55:00,75.3,75.31,75.23,75.31,39913.0,72.8271,72.8367,72.7594,72.8367,39913.0
2021-08-03 09:30:00,75.55,75.57,75.15,75.27,32210.0,73.0689,73.0882,72.682,72.7981,32210.0
2021-08-03 09:35:00,75.29,75.31,75.1,75.22,51423.0,72.8174,72.8367,72.6336,72.7497,51423.0
2021-08-03 09:40:00,75.24,75.28,75.11,75.23,33761.0,72.769,72.8077,72.6433,72.7594,33761.0
2021-08-03 09:45:00,75.24,75.24,74.95,74.95,27100.0,72.769,72.769,72.4886,72.4886,27100.0
2021-08-03 09:50:00,74.94,75.17,74.85,75.15,61864.0,72.4789,72.7013,72.3919,72.682,61864.0
2021-08-03 09:55:00,75.16,75.35,75.14,75.32,35718.0,72.6917,72.8754,72.6723,72.8464,35718.0
2021-08-03 10:00:00,75.33,75.55,75.31,75.45,12318.0,72.8561,73.0689,72.8367,72.9721,12318.0
2021-08-03 10:05:00,75.46,75.48,75.21,75.31,17009.0,72.9818,73.0012,72.74,72.8367,17009.0
2021-08-03 10:10:00,75.29,75.4,75.16,75.32,32997.0,72.8174,72.9238,72.6917,72.8464,32997.0
2021-08-03 10:15:00,75.33,75.63,75.32,75.6,22960.0,72.8561,73.1462,72.8464,73.1172,22960.0
2021-08-03 10:20:00,75.6,75.8,75.57,75.8,60324.0,73.1172,73.3107,73.0882,73.3107,60324.0
2021-08-03 10:25:00,75.79,75.82,75.73,75.78,21708.0,73.301,73.33,73.243,73.2913,21708.0
2021-08-03 10:30:00,75.8,75.83,75.7,75.7,20653.0,73.3107,73.3397,73.2139,73.2139,20653.0
2021-08-03 10:35:00,75.73,75.95,75.73,75.94,10440.0,73.243,73.4557,73.243,73.4461,10440.0
2021-08-03 10:40:00,75.93,76.17,75.91,76.1,19879.0,73.4364,73.6685,73.417,73.6008,19879.0
2021-08-03 10:45:00,76.12,76.19,76.05,76.17,45232.0,73.6201,73.6878,73.5524,73.6685,45232.0
2021-08-03 10:50:00,76.2,76.22,76.05,76.08,15408.0,73.6975,73.7169,73.5524,73.5815,15408.0
2021-08-03 10:55:00,76.09,76.09,75.87,75.87,8131.0,73.5911,73.5911,73.3784,73.3784,8131.0
2021-08-03 11:00:00,75.87,76.02,75.87,75.88,7745.0,73.3784,73.5234,73.3784,73.388,7745.0
2021-08-03 11:05:00,75.91,75.94,75.8,75.91,6292.0,73.417,73.4461,73.3107,73.417,6292.0
2021-08-03 11:10:00,75.89,76.04,75.85,76.03,7339.0,73.3977,73.5428,73.359,73.5331,7339.0
2021-08-03 11:15:00,75.97,76.01,75.94,75.95,5432.0,73.4751,73.5138,73.4461,73.4557,5432.0
2021-08-03 11:20:00,75.94,76.03,75.91,76.02,11835.0,73.4461,73.5331,73.417,73.5234,11835.0
2021-08-03 11:25:00,76.02,76.12,76.02,76.12,18992.0,73.5234,73.6201,73.5234,73.6201,18992.0
2021-08-03 11:30:00,76.12,76.24,76.12,76.2,20784.0,73.6201,73.7362,73.6201,73.6975,20784.0
2021-08-03 11:35:00,76.22,76.33,76.21,76.3,18370.0,73.7169,73.8232,73.7072,73.7942,18370.0
2021-08-03 11:40:00,76.31,76.51,76.29,76.49,20368.0,73.8039,73.9973,73.7846,73.978,20368.0
2021-08-03 11:45:00,76.47,76.49,76.37,76.38,17091.0,73.9587,73.978,73.8619,73.8716,17091.0
2021-08-03 11:50:00,76.36,76.42,76.35,76.36,8843.0,73.8523,73.9103,73.8426,73.8523,8843.0
2021-08-03 11:55:00,76.38,76.41,76.25,76.25,13846.0,73.8716,73.9006,73.7459,73.7459,13846.0
2021-08-03 12:00:00,76.3,76.39,76.25,76.38,12859.0,73.7942,73.8813,73.7459,73.8716,12859.0
2021-08-03 12:05:00,76.37,76.37,76.21,76.22,11966.0,73.8619,73.8619,73.7072,73.7169,11966.0
2021-08-03 12:10:00,76.21,76.24,76.19,76.22,9363.0,73.7072,73.7362,73.6878,73.7169,9363.0
2021-08-03 12:15:00,76.22,76.26,76.18,76.18,8654.0,73.7169,73.7555,73.6782,73.6782,8654.0
2021-08-03 12:20:00,76.2,76.22,76.17,76.19,6999.0,73.6975,73.7169,73.6685,73.6878,6999.0
2021-08-03 12:25:00,76.18,76.23,76.17,76.2,26589.0,73.6782,73.7265,73.6685,73.6975,26589.0
2021-08-03 12:30:00,76.22,76.28,76.17,76.27,3025.0,73.7169,73.7749,73.6685,73.7652,3025.0
2021-08-03 12:35:00,76.29,76.29,76.2,76.23,4173.0,73.7846,73.7846,73.6975,73.7265,4173.0
2021-08-03 12:40:00,76.25,76.28,76.19,76.27,13512.0,73.7459,73.7749,73.6878,73.7652,13512.0
2021-08-03 12:45:00,76.28,76.33,76.25,76.28,49215.0,73.7749,73.8232,73.7459,73.7749,49215.0
2021-08-03 12:50:00,76.28,76.29,76.25,76.26,19234.0,73.7749,73.7846,73.7459,73.7555,19234.0
2021-08-03 12:55:00,76.26,76.31,76.25,76.27,8391.0,73.7555,73.8039,73.7459,73.7652,8391.0
2021-08-03 13:00:00,76.29,76.35,76.29,76.34,2773.0,73.7846,73.8426,73.7846,73.8329,2773.0
2021-08-03 13:05:00,76.34,76.35,76.3,76.31,5500.0,73.8329,73.8426,73.7942,73.8039,5500.0
2021-08-03 13:10:00,76.3,76.3,76.2,76.25,9565.0,73.7942,73.7942,73.6975,73.7459,9565.0
2021-08-03 13:15:00,76.25,76.27,76.22,76.25,14927.0,73.7459,73.7652,73.7169,73.7459,14927.0
2021-08-03 13:20:00,76.25,76.26,76.22,76.26,5436.0,73.7459,73.7555,73.7169,73.7555,5436.0
2021-08-03 13:25:00,76.25,76.31,76.25,76.29,3832.0,73.7459,73.8039,73.7459,73.7846,3832.0
2021-08-03 13:30:00,76.28,76.36,76.28,76.34,9633.0,73.7749,73.8523,73.7749,73.8329,9633.0
2021-08-03 13:35:00,76.33,76.33,76.28,76.28,4816.0,73.8232,73.8232,73.7749,73.7749,4816.0
2021-08-03 13:40:00,76.29,76.29,76.24,76.25,4100.0,73.7846,73.7846,73.7362,73.7459,4100.0
2021-08-03 13:45:00,76.23,76.29,76.22,76.27,4500.0,73.7265,73.7846,73.7169,73.7652,4500.0
2021-08-03 13:50:00,76.27,76.34,76.24,76.34,4387.0,73.7652,73.8329,73.7362,73.8329,4387.0
2021-08-03 13:55:00,76.35,76.36,76.27,76.27,4930.0,73.8426,73.8523,73.7652,73.7652,4930.0
2021-08-03 14:00:00,76.27,76.27,76.2,76.22,7304.0,73.7652,73.7652,73.6975,73.7169,7304.0
2021-08-03 14:05:00,76.2,76.24,76.18,76.19,26141.0,73.6975,73.7362,73.6782,73.6878,26141.0
2021-08-03 14:10:00,76.21,76.27,76.21,76.22,21189.0,73.7072,73.7652,73.7072,73.7169,21189.0
2021-08-03 14:15:00,76.21,76.27,76.21,76.26,10926.0,73.7072,73.7652,73.7072,73.7555,10926.0
2021-08-03 14:20:00,76.26,76.26,76.23,76.24,16861.0,73.7555,73.7555,73.7265,73.7362,16861.0
2021-08-03 14:25:00,76.24,76.24,76.21,76.24,11996.0,73.7362,73.7362,73.7072,73.7362,11996.0
2021-08-03 14:30:00,76.23,76.3,76.23,76.29,17491.0,73.7265,73.7942,73.7265,73.7846,17491.0
2021-08-03 14:35:00,76.28,76.35,76.25,76.34,6200.0,73.7749,73.8426,73.7459,73.8329,6200.0
2021-08-03 14:40:00,76.35,76.36,76.31,76.35,5764.0,73.8426,73.8523,73.8039,73.8426,5764.0
2021-08-03 14:45:00,76.36,76.36,76.25,76.29,12866.0,73.8523,73.8523,73.7459,73.7846,12866.0
2021-08-03 14:50:00,76.27,76.31,76.24,76.31,5956.0,73.7652,73.8039,73.7362,73.8039,5956.0
2021-08-03 14:55:00,76.33,76.36,76.32,76.34,9914.0,73.8232,73.8523,73.8136,73.8329,9914.0
2021-08-03 15:00:00,76.36,76.37,76.33,76.36,25768.0,73.8523,73.8619,73.8232,73.8523,25768.0
2021-08-03 15:05:00,76.36,76.41,76.35,76.39,34837.0,73.8523,73.9006,73.8426,73.8813,34837.0
2021-08-03 15:10:00,76.38,76.39,76.31,76.33,11289.0,73.8716,73.8813,73.8039,73.8232,11289.0
2021-08-03 15:15:00,76.33,76.39,76.33,76.38,20230.0,73.8232,73.8813,73.8232,73.8716,20230.0
2021-08-03 15:20:00,76.38,76.44,76.37,76.44,250097.0,73.8716,73.9296,73.8619,73.9296,250097.0
2021-08-03 15:25:00,76.44,76.48,76.43,76.44,15621.0,73.9296,73.9683,73.92,73.9296,15621.0
2021-08-03 15:30:00,76.43,76.46,76.41,76.44,24426.0,73.92,73.949,73.9006,73.9296,24426.0
2021-08-03 15:35:00,76.45,76.45,76.39,76.41,30250.0,73.9393,73.9393,73.8813,73.9006,30250.0
2021-08-03 15:40:00,76.42,76.47,76.36,76.36,39094.0,73.9103,73.9587,73.8523,73.8523,39094.0
2021-08-03 15:45:00,76.37,76.41,76.35,76.37,15093.0,73.8619,73.9006,73.8426,73.8619,15093.0
2021-08-03 15:50:00,76.38,76.44,76.33,76.43,35307.0,73.8716,73.9296,73.8232,73.92,35307.0
2021-08-03 15:55:00,76.42,76.56,76.41,76.56,60317.0,73.9103,74.0457,73.9006,74.0457,60317.0
2021-08-04 09:30:00,76.21,76.49,75.94,76.32,58285.0,73.7072,73.978,73.4461,73.8136,58285.0
2021-08-04 09:35:00,76.34,76.38,76.07,76.3,29748.0,73.8329,73.8716,73.5718,73.7942,29748.0
2021-08-04 09:40:00,76.3,76.3,76.08,76.13,22344.0,73.7942,73.7942,73.5815,73.6298,22344.0
2021-08-04 09:45:00,76.17,76.2,76.01,76.18,24606.0,73.6685,73.6975,73.5138,73.6782,24606.0
2021-08-04 09:50:00,76.09,76.2,75.91,75.95,23168.0,73.5911,73.6975,73.417,73.4557,23168.0
2021-08-04 09:55:00,75.94,75.97,75.86,75.96,13638.0,73.4461,73.4751,73.3687,73.4654,13638.0
2021-08-04 10:00:00,75.97,76.56,75.97,76.55,16277.0,73.4751,74.0457,73.4751,74.036,16277.0
2021-08-04 10:05:00,76.6,76.72,76.54,76.62,21807.0,74.0844,74.2004,74.0264,74.1037,21807.0
2021-08-04 10:10:00,76.62,76.7,76.46,76.53,27792.0,74.1037,74.1811,73.949,74.0167,27792.0
2021-08-04 10:15:00,76.51,76.57,76.48,76.56,7891.0,73.9973,74.0554,73.9683,74.0457,7891.0
2021-08-04 10:20:00,76.54,76.71,76.53,76.67,17676.0,74.0264,74.1908,74.0167,74.1521,17676.0
2021-08-04 10:25:00,76.64,76.74,76.59,76.61,17540.0,74.1231,74.2198,74.0747,74.0941,17540.0
2021-08-04 10:30:00,76.6,76.6,76.23,76.26,26215.0,74.0844,74.0844,73.7265,73.7555,26215.0
2021-08-04 10:35:00,76.28,76.44,76.21,76.44,10449.0,73.7749,73.9296,73.7072,73.9296,10449.0
2021-08-04 10:40:00,76.44,76.46,76.36,76.42,9150.0,73.9296,73.949,73.8523,73.9103,9150.0
2021-08-04 10:45:00,76.4,76.4,76.28,76.3,13045.0,73.891,73.891,73.7749,73.7942,13045.0
2021-08-04 10:50:00,76.31,76.34,76.27,76.32,15277.0,73.8039,73.8329,73.7652,73.8136,15277.0
2021-08-04 10:55:00,76.33,76.41,76.31,76.35,29960.0,73.8232,73.9006,73.8039,73.8426,29960.0
2021-08-04 11:00:00,76.35,76.35,76.16,76.28,19368.0,73.8426,73.8426,73.6588,73.7749,19368.0
2021-08-04 11:05:00,76.29,76.48,76.28,76.47,15915.0,73.7846,73.9683,73.7749,73.9587,15915.0
2021-08-04 11:10:00,76.47,76.49,76.42,76.46,21696.0,73.9587,73.978,73.9103,73.949,21696.0
2021-08-04 11:15:00,76.47,76.49,76.34,76.34,12456.0,73.9587,73.978,73.8329,73.8329,12456.0
2021-08-04 11:20:00,76.34,76.34,76.1,76.12,17537.0,73.8329,73.8329,73.6008,73.6201,17537.0
2021-08-04 11:25:00,76.12,76.13,76.06,76.08,7100.0,73.6201,73.6298,73.5621,73.5815,7100.0
2021-08-04 11:30:00,76.1,76.14,76.03,76.07,8600.0,73.6008,73.6395,73.5331,73.5718,8600.0
2021-08-04 11:35:00,76.08,76.09,75.99,76.02,10956.0,73.5815,73.5911,73.4944,73.5234,10956.0
2021-08-04 11:40:00,76.0,76.0,75.82,75.94,27521.0,73.5041,73.5041,73.33,73.4461,27521.0
2021-08-04 11:45:00,75.92,76.02,75.92,75.94,11171.0,73.4267,73.5234,73.4267,73.4461,11171.0
2021-08-04 11:50:00,75.95,75.95,75.86,75.86,8077.0,73.4557,73.4557,73.3687,73.3687,8077.0
2021-08-04 11:55:00,75.89,75.92,75.81,75.85,16021.0,73.3977,73.4267,73.3203,73.359,16021.0
2021-08-04 12:00:00,75.84,75.87,75.81,75.85,8482.0,73.3493,73.3784,73.3203,73.359,8482.0
2021-08-04 12:05:00,75.87,75.89,75.83,75.89,6643.0,73.3784,73.3977,73.3397,73.3977,6643.0
2021-08-04 12:10:00,75.87,75.88,75.8,75.85,7648.0,73.3784,73.388,73.3107,73.359,7648.0
2021-08-04 12:15:00,75.85,75.94,75.85,75.91,10600.0,73.359,73.4461,73.359,73.417,10600.0
2021-08-04 12:20:00,75.9,75.95,75.87,75.92,4020.0,73.4074,73.4557,73.3784,73.4267,4020.0
2021-08-04 12:25:00,75.91,75.91,75.75,75.79,6076.0,73.417,73.417,73.2623,73.301,6076.0
2021-08-04 12:30:00,75.79,75.92,75.77,75.91,7427.0,73.301,73.4267,73.2816,73.417,7427.0
2021-08-04 12:35:00,75.92,75.98,75.9,75.96,10332.0,73.4267,73.4847,73.4074,73.4654,10332.0
2021-08-04 12:40:00,75.96,75.97,75.82,75.89,11681.0,73.4654,73.4751,73.33,73.3977,11681.0
2021-08-04 12:45:00,75.89,75.96,75.86,75.95,5330.0,73.3977,73.4654,73.3687,73.4557,5330.0
2021-08-04 12:50:00,75.96,75.98,75.95,75.96,3904.0,73.4654,73.4847,73.4557,73.4654,3904.0
2021-08-04 12:55:00,75.99,76.02,75.96,75.98,5200.0,73.4944,73.5234,73.4654,73.4847,5200.0
2021-08-04 13:00:00,75.99,76.12,75.99,76.05,8083.0,73.4944,73.6201,73.4944,73.5524,8083.0
2021-08-04 13:05:00,76.05,76.16,76.05,76.14,6139.0,73.5524,73.6588,73.5524,73.6395,6139.0
2021-08-04 13:10:00,76.15,76.18,76.13,76.14,9296.0,73.6492,73.6782,73.6298,73.6395,9296.0
2021-08-04 13:15:00,76.12,76.14,76.07,76.11,7450.0,73.6201,73.6395,73.5718,73.6105,7450.0
2021-08-04 13:20:00,76.1,76.19,76.1,76.15,10805.0,73.6008,73.6878,73.6008,73.6492,10805.0
2021-08-04 13:25:00,76.13,76.14,76.1,76.14,6950.0,73.6298,73.6395,73.6008,73.6395,6950.0
2021-08-04 13:30:00,76.16,76.16,76.07,76.12,6968.0,73.6588,73.6588,73.5718,73.6201,6968.0
2021-08-04 13:35:00,76.13,76.13,76.02,76.02,3818.0,73.6298,73.6298,73.5234,73.5234,3818.0
2021-08-04 13:40:00,76.03,76.06,75.94,75.94,8890.0,73.5331,73.5621,73.4461,73.4461,8890.0
2021-08-04 13:45:00,75.94,75.99,75.92,75.99,15438.0,73.4461,73.4944,73.4267,73.4944,15438.0
2021-08-04 13:50:00,75.99,75.99,75.94,75.97,6639.0,73.4944,73.4944,73.4461,73.4751,6639.0
2021-08-04 13:55:00,75.96,76.0,75.95,75.98,6226.0,73.4654,73.5041,73.4557,73.4847,6226.0
2021-08-04 14:00:00,76.0,76.04,75.98,76.01,4662.0,73.5041,73.5428,73.4847,73.5138,4662.0
2021-08-04 14:05:00,76.01,76.02,75.97,76.01,6285.0,73.5138,73.5234,73.4751,73.5138,6285.0
2021-08-04 14:10:00,76.02,76.1,76.01,76.04,8667.0,73.5234,73.6008,73.5138,73.5428,8667.0
2021-08-04 14:15:00,76.05,76.1,76.05,76.1,13386.0,73.5524,73.6008,73.5524,73.6008,13386.0
2021-08-04 14:20:00,76.11,76.11,76.04,76.06,7225.0,73.6105,73.6105,73.5428,73.5621,7225.0
2021-08-04 14:25:00,76.04,76.06,76.0,76.05,7625.0,73.5428,73.5621,73.5041,73.5524,7625.0
2021-08-04 14:30:00,76.05,76.06,75.99,76.01,9346.0,73.5524,73.5621,73.4944,73.5138,9346.0
2021-08-04 14:35:00,76.01,76.02,75.99,76.0,7800.0,73.5138,73.5234,73.4944,73.5041,7800.0
2021-08-04 14:40:00,76.01,76.02,75.89,75.9,24332.0,73.5138,73.5234,73.3977,73.4074,24332.0
2021-08-04 14:45:00,75.9,75.9,75.8,75.88,15109.0,73.4074,73.4074,73.3107,73.388,15109.0
2021-08-04 14:50:00,75.87,75.89,75.83,75.89,11447.0,73.3784,73.3977,73.3397,73.3977,11447.0
2021-08-04 14:55:00,75.89,75.91,75.85,75.88,15803.0,73.3977,73.417,73.359,73.388,15803.0
2021-08-04 15:00:00,75.88,75.9,75.85,75.86,14604.0,73.388,73.4074,73.359,73.3687,14604.0
2021-08-04 15:05:00,75.86,75.88,75.83,75.83,11500.0,73.3687,73.388,73.3397,73.3397,11500.0
2021-08-04 15:10:00,75.84,75.84,75.77,75.78,12503.0,73.3493,73.3493,73.2816,73.2913,12503.0
2021-08-04 15:15:00,75.79,75.87,75.76,75.85,16362.0,73.301,73.3784,73.272,73.359,16362.0
2021-08-04 15:20:00,75.85,75.89,75.83,75.85,15310.0,73.359,73.3977,73.3397,73.359,15310.0
2021-08-04 15:25:00,75.86,75.93,75.85,75.92,15754.0,73.3687,73.4364,73.359,73.4267,15754.0
2021-08-04 15:30:00,75.92,75.93,75.87,75.89,21067.0,73.4267,73.4364,73.3784,73.3977,21067.0
2021-08-04 15:35:00,75.9,75.93,75.86,75.86,15289.0,73.4074,73.4364,73.3687,73.3687,15289.0
2021-08-04 15:40:00,75.86,75.95,75.84,75.94,19397.0,73.3687,73.4557,73.3493,73.4461,19397.0
2021-08-04 15:45:00,75.95,75.96,75.9,75.91,20802.0,73.4557,73.4654,73.4074,73.417,20802.0
2021-08-04 15:50:00,75.91,75.96,75.84,75.84,45222.0,73.417,73.4654,73.3493,73.3493,45222.0
2021-08-04 15:55:00,75.84,75.85,75.67,75.71,60436.0,73.3493,73.359,73.1849,73.2236,60436.0
2021-08-05 09:30:00,75.95,76.38,75.95,76.37,97690.0,73.4557,73.8716,73.4557,73.8619,97690.0
2021-08-05 09:35:00,76.34,76.64,76.31,76.5,94341.0,73.8329,74.1231,73.8039,73.9877,94341.0
2021-08-05 09:40:00,76.5,76.65,76.45,76.48,136323.0,73.9877,74.1327,73.9393,73.9683,136323.0
2021-08-05 09:45:00,76.49,76.64,76.43,76.49,51716.0,73.978,74.1231,73.92,73.978,51716.0
2021-08-05 09:50:00,76.5,76.67,76.47,76.52,26157.0,73.9877,74.1521,73.9587,74.007,26157.0
2021-08-05 09:55:00,76.51,76.75,76.51,76.72,26944.0,73.9973,74.2295,73.9973,74.2004,26944.0
2021-08-05 10:00:00,76.75,76.79,76.58,76.59,42046.0,74.2295,74.2681,74.065,74.0747,42046.0
2021-08-05 10:05:00,76.6,76.63,76.38,76.43,15170.0,74.0844,74.1134,73.8716,73.92,15170.0
2021-08-05 10:10:00,76.44,76.5,76.37,76.46,15687.0,73.9296,73.9877,73.8619,73.949,15687.0
2021-08-05 10:15:00,76.46,76.46,76.09,76.09,33824.0,73.949,73.949,73.5911,73.5911,33824.0
2021-08-05 10:20:00,76.09,76.1,75.89,75.89,20746.0,73.5911,73.6008,73.3977,73.3977,20746.0
2021-08-05 10:25:00,75.89,75.96,75.81,75.85,30613.0,73.3977,73.4654,73.3203,73.359,30613.0
2021-08-05 10:30:00,75.84,75.85,75.75,75.83,17220.0,73.3493,73.359,73.2623,73.3397,17220.0
2021-08-05 10:35:00,75.85,75.96,75.82,75.91,12130.0,73.359,73.4654,73.33,73.417,12130.0
2021-08-05 10:40:00,75.91,76.1,75.91,76.1,9305.0,73.417,73.6008,73.417,73.6008,9305.0
2021-08-05 10:45:00,76.13,76.13,76.02,76.08,8946.0,73.6298,73.6298,73.5234,73.5815,8946.0
2021-08-05 10:50:00,76.13,76.19,76.07,76.18,10184.0,73.6298,73.6878,73.5718,73.6782,10184.0
2021-08-05 10:55:00,76.18,76.3,76.18,76.24,8598.0,73.6782,73.7942,73.6782,73.7362,8598.0
2021-08-05 11:00:00,76.24,76.26,76.18,76.24,9258.0,73.7362,73.7555,73.6782,73.7362,9258.0
2021-08-05 11:05:00,76.25,76.27,76.2,76.23,10132.0,73.7459,73.7652,73.6975,73.7265,10132.0
2021-08-05 11:10:00,76.25,76.34,76.25,76.26,7900.0,73.7459,73.8329,73.7459,73.7555,7900.0
2021-08-05 11:15:00,76.26,76.33,76.23,76.24,16521.0,73.7555,73.8232,73.7265,73.7362,16521.0
2021-08-05 11:20:00,76.27,76.35,76.27,76.34,9655.0,73.7652,73.8426,73.7652,73.8329,9655.0
2021-08-05 11:25:00,76.35,76.37,76.31,76.33,5435.0,73.8426,73.8619,73.8039,73.8232,5435.0
2021-08-05 11:30:00,76.35,76.35,76.29,76.33,5435.0,73.8426,73.8426,73.7846,73.8232,5435.0
2021-08-05 11:35:00,76.32,76.32,76.24,76.25,7974.0,73.8136,73.8136,73.7362,73.7459,7974.0
2021-08-05 11:40:00,76.27,76.27,76.08,76.09,2491.0,73.7652,73.7652,73.5815,73.5911,2491.0
2021-08-05 11:45:00,76.04,76.05,75.99,76.01,5887.0,73.5428,73.5524,73.4944,73.5138,5887.0
2021-08-05 11:50:00,76.0,76.07,76.0,76.01,5870.0,73.5041,73.5718,73.5041,73.5138,5870.0
2021-08-05 11:55:00,76.0,76.05,75.96,76.04,5432.0,73.5041,73.5524,73.4654,73.5428,5432.0
2021-08-05 12:00:00,76.05,76.1,76.0,76.06,8977.0,73.5524,73.6008,73.5041,73.5621,8977.0
2021-08-05 12:05:00,76.07,76.27,76.07,76.27,6723.0,73.5718,73.7652,73.5718,73.7652,6723.0
2021-08-05 12:10:00,76.25,76.25,76.19,76.21,8400.0,73.7459,73.7459,73.6878,73.7072,8400.0
2021-08-05 12:15:00,76.23,76.24,76.16,76.16,6683.0,73.7265,73.7362,73.6588,73.6588,6683.0
2021-08-05 12:20:00,76.16,76.19,76.15,76.16,5100.0,73.6588,73.6878,73.6492,73.6588,5100.0
2021-08-05 12:25:00,76.17,76.17,76.12,76.17,7618.0,73.6685,73.6685,73.6201,73.6685,7618.0
2021-08-05 12:30:00,76.17,76.19,76.16,76.18,5700.0,73.6685,73.6878,73.6588,73.6782,5700.0
2021-08-05 12:35:00,76.17,76.18,76.04,76.09,18629.0,73.6685,73.6782,73.5428,73.5911,18629.0
2021-08-05 12:40:00,76.09,76.1,76.03,76.09,7625.0,73.5911,73.6008,73.5331,73.5911,7625.0
2021-08-05 12:45:00,76.1,76.1,76.06,76.07,4000.0,73.6008,73.6008,73.5621,73.5718,4000.0
2021-08-05 12:50:00,76.06,76.12,76.05,76.09,5620.0,73.5621,73.6201,73.5524,73.5911,5620.0
2021-08-05 12:55:00,76.09,76.11,76.05,76.08,8625.0,73.5911,73.6105,73.5524,73.5815,8625.0
2021-08-05 13:00:00,76.07,76.12,76.07,76.08,5376.0,73.5718,73.6201,73.5718,73.5815,5376.0
2021-08-05 13:05:00,76.08,76.08,76.04,76.05,3245.0,73.5815,73.5815,73.5428,73.5524,3245.0
2021-08-05 13:10:00,76.03,76.06,75.98,75.99,4000.0,73.5331,73.5621,73.4847,73.4944,4000.0
2021-08-05 13:15:00,76.0,76.0,75.97,76.0,20634.0,73.5041,73.5041,73.4751,73.5041,20634.0
2021-08-05 13:20:00,76.03,76.05,75.98,75.98,9725.0,73.5331,73.5524,73.4847,73.4847,9725.0
2021-08-05 13:25:00,75.99,76.02,75.95,75.95,58093.0,73.4944,73.5234,73.4557,73.4557,58093.0
2021-08-05 13:30:00,75.94,75.99,75.93,75.93,23017.0,73.4461,73.4944,73.4364,73.4364,23017.0
2021-08-05 13:35:00,75.93,75.96,75.88,75.96,9006.0,73.4364,73.4654,73.388,73.4654,9006.0
2021-08-05 13:40:00,75.96,75.98,75.94,75.97,5100.0,73.4654,73.4847,73.4461,73.4751,5100.0
2021-08-05 13:45:00,75.96,76.05,75.96,76.05,5242.0,73.4654,73.5524,73.4654,73.5524,5242.0
2021-08-05 13:50:00,76.04,76.04,75.97,76.0,9560.0,73.5428,73.5428,73.4751,73.5041,9560.0
2021-08-05 13:55:00,75.99,76.02,75.99,76.02,2900.0,73.4944,73.5234,73.4944,73.5234,2900.0
2021-08-05 14:00:00,76.02,76.03,75.97,75.97,18142.0,73.5234,73.5331,73.4751,73.4751,18142.0
2021-08-05 14:05:00,75.98,76.0,75.95,75.99,18375.0,73.4847,73.5041,73.4557,73.4944,18375.0
2021-08-05 14:10:00,75.99,76.03,75.97,75.98,6086.0,73.4944,73.5331,73.4751,73.4847,6086.0
2021-08-05 14:15:00,75.97,76.02,75.96,76.0,2600.0,73.4751,73.5234,73.4654,73.5041,2600.0
2021-08-05 14:20:00,75.97,76.0,75.95,75.95,14387.0,73.4751,73.5041,73.4557,73.4557,14387.0
2021-08-05 14:25:00,75.95,76.0,75.94,75.95,11836.0,73.4557,73.5041,73.4461,73.4557,11836.0
2021-08-05 14:30:00,75.95,75.99,75.95,75.99,4357.0,73.4557,73.4944,73.4557,73.4944,4357.0
2021-08-05 14:35:00,75.99,76.01,75.97,76.0,28508.0,73.4944,73.5138,73.4751,73.5041,28508.0
2021-08-05 14:40:00,76.0,76.01,75.96,75.96,25876.0,73.5041,73.5138,73.4654,73.4654,25876.0
2021-08-05 14:45:00,75.96,75.96,75.89,75.93,19162.0,73.4654,73.4654,73.3977,73.4364,19162.0
2021-08-05 14:50:00,75.94,75.98,75.91,75.92,15000.0,73.4461,73.4847,73.417,73.4267,15000.0
2021-08-05 14:55:00,75.93,75.96,75.93,75.95,3168.0,73.4364,73.4654,73.4364,73.4557,3168.0
2021-08-05 15:00:00,75.94,75.98,75.93,75.98,5945.0,73.4461,73.4847,73.4364,73.4847,5945.0
2021-08-05 15:05:00,75.97,76.01,75.97,76.01,6509.0,73.4751,73.5138,73.4751,73.5138,6509.0
2021-08-05 15:10:00,76.01,76.04,76.0,76.02,5950.0,73.5138,73.5428,73.5041,73.5234,5950.0
2021-08-05 15:15:00,76.02,76.03,75.99,76.01,6127.0,73.5234,73.5331,73.4944,73.5138,6127.0
2021-08-05 15:20:00,76.02,76.06,76.02,76.05,8076.0,73.5234,73.5621,73.5234,73.5524,8076.0
2021-08-05 15:25:00,76.05,76.1,76.03,76.1,9111.0,73.5524,73.6008,73.5331,73.6008,9111.0
2021-08-05 15:30:00,76.1,76.15,76.08,76.15,24837.0,73.6008,73.6492,73.5815,73.6492,24837.0
2021-08-05 15:35:00,76.16,76.19,76.08,76.1,8285.0,73.6588,73.6878,73.5815,73.6008,8285.0
2021-08-05 15:40:00,76.09,76.12,76.06,76.12,16886.0,73.5911,73.6201,73.5621,73.6201,16886.0
2021-08-05 15:45:00,76.11,76.14,76.07,76.11,24387.0,73.6105,73.6395,73.5718,73.6105,24387.0
2021-08-05 15:50:00,76.12,76.14,76.1,76.13,21097.0,73.6201,73.6395,73.6008,73.6298,21097.0
2021-08-05 15:55:00,76.14,76.22,76.12,76.22,38391.0,73.6395,73.7169,73.6201,73.7169,38391.0
2021-08-06 09:30:00,76.49,76.9,76.33,76.61,50097.0,73.978,74.3745,73.8232,74.0941,50097.0
2021-08-06 09:35:00,76.59,76.62,76.23,76.31,32529.0,74.0747,74.1037,73.7265,73.8039,32529.0
2021-08-06 09:40:00,76.33,76.5,76.26,76.35,24499.0,73.8232,73.9877,73.7555,73.8426,24499.0
2021-08-06 09:45:00,76.34,76.44,76.24,76.27,24185.0,73.8329,73.9296,73.7362,73.7652,24185.0
2021-08-06 09:50:00,76.29,76.35,76.06,76.06,29491.0,73.7846,73.8426,73.5621,73.5621,29491.0
2021-08-06 09:55:00,76.05,76.06,75.87,75.92,39346.0,73.5524,73.5621,73.3784,73.4267,39346.0
2021-08-06 10:00:00,75.94,76.26,75.88,76.26,19732.0,73.4461,73.7555,73.388,73.7555,19732.0
2021-08-06 10:05:00,76.26,76.28,76.14,76.14,11461.0,73.7555,73.7749,73.6395,73.6395,11461.0
2021-08-06 10:10:00,76.13,76.23,76.08,76.23,17326.0,73.6298,73.7265,73.5815,73.7265,17326.0
2021-08-06 10:15:00,76.23,76.26,76.08,76.24,14565.0,73.7265,73.7555,73.5815,73.7362,14565.0
2021-08-06 10:20:00,76.21,76.21,76.13,76.19,9701.0,73.7072,73.7072,73.6298,73.6878,9701.0
2021-08-06 10:25:00,76.19,76.2,76.11,76.14,14144.0,73.6878,73.6975,73.6105,73.6395,14144.0
2021-08-06 10:30:00,76.13,76.25,76.07,76.18,15191.0,73.6298,73.7459,73.5718,73.6782,15191.0
2021-08-06 10:35:00,76.16,76.18,76.04,76.06,12930.0,73.6588,73.6782,73.5428,73.5621,12930.0
2021-08-06 10:40:00,76.06,76.07,75.89,75.9,17515.0,73.5621,73.5718,73.3977,73.4074,17515.0
2021-08-06 10:45:00,75.9,75.95,75.83,75.84,35726.0,73.4074,73.4557,73.3397,73.3493,35726.0
2021-08-06 10:50:00,75.83,75.95,75.83,75.92,14591.0,73.3397,73.4557,73.3397,73.4267,14591.0
2021-08-06 10:55:00,75.91,75.98,75.87,75.89,9574.0,73.417,73.4847,73.3784,73.3977,9574.0
2021-08-06 11:00:00,75.9,76.0,75.87,76.0,23186.0,73.4074,73.5041,73.3784,73.5041,23186.0
2021-08-06 11:05:00,75.99,76.01,75.95,75.95,12985.0,73.4944,73.5138,73.4557,73.4557,12985.0
2021-08-06 11:10:00,75.95,75.95,75.7,75.7,11434.0,73.4557,73.4557,73.2139,73.2139,11434.0
2021-08-06 11:15:00,75.71,75.72,75.62,75.72,15580.0,73.2236,73.2333,73.1366,73.2333,15580.0
2021-08-06 11:20:00,75.74,75.92,75.74,75.88,26156.0,73.2526,73.4267,73.2526,73.388,26156.0
2021-08-06 11:25:00,75.88,75.95,75.83,75.9,22096.0,73.388,73.4557,73.3397,73.4074,22096.0
2021-08-06 11:30:00,75.89,75.89,75.81,75.82,15578.0,73.3977,73.3977,73.3203,73.33,15578.0
2021-08-06 11:35:00,75.82,75.88,75.79,75.87,14788.0,73.33,73.388,73.301,73.3784,14788.0
2021-08-06 11:40:00,75.86,76.0,75.85,75.99,107527.0,73.3687,73.5041,73.359,73.4944,107527.0
2021-08-06 11:45:00,75.98,76.05,75.96,76.02,11571.0,73.4847,73.5524,73.4654,73.5234,11571.0
2021-08-06 11:50:00,76.03,76.05,75.99,76.03,5928.0,73.5331,73.5524,73.4944,73.5331,5928.0
2021-08-06 11:55:00,76.05,76.09,76.02,76.06,6491.0,73.5524,73.5911,73.5234,73.5621,6491.0
2021-08-06 12:00:00,76.08,76.1,76.0,76.0,9775.0,73.5815,73.6008,73.5041,73.5041,9775.0
2021-08-06 12:05:00,76.02,76.07,76.01,76.06,5088.0,73.5234,73.5718,73.5138,73.5621,5088.0
2021-08-06 12:10:00,76.07,76.11,76.05,76.1,5754.0,73.5718,73.6105,73.5524,73.6008,5754.0
2021-08-06 12:15:00,76.11,76.16,76.07,76.09,3526.0,73.6105,73.6588,73.5718,73.5911,3526.0
2021-08-06 12:20:00,76.1,76.13,76.09,76.1,3860.0,73.6008,73.6298,73.5911,73.6008,3860.0
2021-08-06 12:25:00,76.09,76.11,76.02,76.02,4983.0,73.5911,73.6105,73.5234,73.5234,4983.0
2021-08-06 12:30:00,76.02,76.05,75.99,76.02,38981.0,73.5234,73.5524,73.4944,73.5234,38981.0
2021-08-06 12:35:00,76.02,76.05,76.01,76.02,3919.0,73.5234,73.5524,73.5138,73.5234,3919.0
2021-08-06 12:40:00,76.02,76.05,76.01,76.03,5570.0,73.5234,73.5524,73.5138,73.5331,5570.0
2021-08-06 12:45:00,76.03,76.11,76.01,76.11,10335.0,73.5331,73.6105,73.5138,73.6105,10335.0
2021-08-06 12:50:00,76.11,76.14,76.09,76.12,17879.0,73.6105,73.6395,73.5911,73.6201,17879.0
2021-08-06 12:55:00,76.12,76.14,76.1,76.11,53076.0,73.6201,73.6395,73.6008,73.6105,53076.0
2021-08-06 13:00:00,76.11,76.12,76.02,76.05,5564.0,73.6105,73.6201,73.5234,73.5524,5564.0
2021-08-06 13:05:00,76.05,76.07,76.04,76.04,3700.0,73.5524,73.5718,73.5428,73.5428,3700.0
2021-08-06 13:10:00,76.05,76.07,76.03,76.04,7961.0,73.5524,73.5718,73.5331,73.5428,7961.0
2021-08-06 13:15:00,76.03,76.09,76.03,76.06,5000.0,73.5331,73.5911,73.5331,73.5621,5000.0
2021-08-06 13:20:00,76.05,76.07,76.02,76.06,9075.0,73.5524,73.5718,73.5234,73.5621,9075.0
2021-08-06 13:25:00,76.07,76.08,76.05,76.06,5700.0,73.5718,73.5815,73.5524,73.5621,5700.0
2021-08-06 13:30:00,76.06,76.06,76.0,76.02,4004.0,73.5621,73.5621,73.5041,73.5234,4004.0
2021-08-06 13:35:00,76.03,76.03,75.9,75.9,5874.0,73.5331,73.5331,73.4074,73.4074,5874.0
2021-08-06 13:40:00,75.89,75.94,75.87,75.92,7397.0,73.3977,73.4461,73.3784,73.4267,7397.0
2021-08-06 13:45:00,75.92,75.94,75.91,75.93,4905.0,73.4267,73.4461,73.417,73.4364,4905.0
2021-08-06 13:50:00,75.92,75.93,75.88,75.91,7664.0,73.4267,73.4364,73.388,73.417,7664.0
2021-08-06 13:55:00,75.91,75.93,75.89,75.89,32902.0,73.417,73.4364,73.3977,73.3977,32902.0
2021-08-06 14:00:00,75.89,75.94,75.89,75.91,72962.0,73.3977,73.4461,73.3977,73.417,72962.0
2021-08-06 14:05:00,75.91,75.96,75.89,75.95,12151.0,73.417,73.4654,73.3977,73.4557,12151.0
2021-08-06 14:10:00,75.96,75.96,75.91,75.93,7848.0,73.4654,73.4654,73.417,73.4364,7848.0
2021-08-06 14:15:00,75.94,76.0,75.93,75.99,9860.0,73.4461,73.5041,73.4364,73.4944,9860.0
2021-08-06 14:20:00,75.98,75.98,75.93,75.95,8953.0,73.4847,73.4847,73.4364,73.4557,8953.0
2021-08-06 14:25:00,75.96,75.96,75.89,75.92,7493.0,73.4654,73.4654,73.3977,73.4267,7493.0
2021-08-06 14:30:00,75.93,75.97,75.92,75.95,11594.0,73.4364,73.4751,73.4267,73.4557,11594.0
2021-08-06 14:35:00,75.96,75.98,75.94,75.96,11137.0,73.4654,73.4847,73.4461,73.4654,11137.0
2021-08-06 14:40:00,75.95,75.96,75.84,75.85,11730.0,73.4557,73.4654,73.3493,73.359,11730.0
2021-08-06 14:45:00,75.86,75.93,75.86,75.9,8995.0,73.3687,73.4364,73.3687,73.4074,8995.0
2021-08-06 14:50:00,75.88,75.89,75.84,75.85,9091.0,73.388,73.3977,73.3493,73.359,9091.0
2021-08-06 14:55:00,75.86,75.86,75.82,75.83,14085.0,73.3687,73.3687,73.33,73.3397,14085.0
2021-08-06 15:00:00,75.82,75.85,75.79,75.8,18528.0,73.33,73.359,73.301,73.3107,18528.0
2021-08-06 15:05:00,75.81,75.86,75.8,75.84,17181.0,73.3203,73.3687,73.3107,73.3493,17181.0
2021-08-06 15:10:00,75.85,75.85,75.79,75.79,10663.0,73.359,73.359,73.301,73.301,10663.0
2021-08-06 15:15:00,75.79,75.82,75.78,75.81,9814.0,73.301,73.33,73.2913,73.3203,9814.0
2021-08-06 15:20:00,75.8,75.87,75.8,75.87,10957.0,73.3107,73.3784,73.3107,73.3784,10957.0
2021-08-06 15:25:00,75.86,75.86,75.81,75.85,13664.0,73.3687,73.3687,73.3203,73.359,13664.0
2021-08-06 15:30:00,75.84,75.87,75.82,75.86,16419.0,73.3493,73.3784,73.33,73.3687,16419.0
2021-08-06 15:35:00,75.86,75.87,75.76,75.78,19373.0,73.3687,73.3784,73.272,73.2913,19373.0
2021-08-06 15:40:00,75.78,75.83,75.77,75.78,41905.0,73.2913,73.3397,73.2816,73.2913,41905.0
2021-08-06 15:45:00,75.79,75.8,75.74,75.78,32705.0,73.301,73.3107,73.2526,73.2913,32705.0
2021-08-06 15:50:00,75.76,75.77,75.69,75.74,55485.0,73.272,73.2816,73.2043,73.2526,55485.0
2021-08-06 15:55:00,75.75,75.81,75.73,75.78,69067.0,73.2623,73.3203,73.243,73.2913,69067.0
2021-08-09 09:30:00,75.71,75.71,75.12,75.15,106959.0,73.2236,73.2236,72.653,72.682,106959.0
2021-08-09 09:35:00,75.14,75.35,75.08,75.3,63709.0,72.6723,72.8754,72.6143,72.8271,63709.0
2021-08-09 09:40:00,75.29,75.33,75.04,75.3,42437.0,72.8174,72.8561,72.5756,72.8271,42437.0
2021-08-09 09:45:00,75.3,75.42,75.28,75.41,23891.0,72.8271,72.9431,72.8077,72.9335,23891.0
2021-08-09 09:50:00,75.41,75.59,75.33,75.34,36948.0,72.9335,73.1076,72.8561,72.8658,36948.0
2021-08-09 09:55:00,75.33,75.54,75.33,75.49,24825.0,72.8561,73.0592,72.8561,73.0108,24825.0
2021-08-09 10:00:00,75.49,75.64,75.48,75.52,43854.0,73.0108,73.1559,73.0012,73.0399,43854.0
2021-08-09 10:05:00,75.52,75.56,75.45,75.48,27475.0,73.0399,73.0785,72.9721,73.0012,27475.0
2021-08-09 10:10:00,75.47,75.53,75.24,75.28,17969.0,72.9915,73.0495,72.769,72.8077,17969.0
2021-08-09 10:15:00,75.27,75.3,75.24,75.29,15894.0,72.7981,72.8271,72.769,72.8174,15894.0
2021-08-09 10:20:00,75.29,75.5,75.29,75.49,19096.0,72.8174,73.0205,72.8174,73.0108,19096.0
2021-08-09 10:25:00,75.46,75.48,75.43,75.45,13384.0,72.9818,73.0012,72.9528,72.9721,13384.0
2021-08-09 10:30:00,75.45,75.48,75.33,75.47,11789.0,72.9721,73.0012,72.8561,72.9915,11789.0
2021-08-09 10:35:00,75.48,75.58,75.45,75.52,13837.0,73.0012,73.0979,72.9721,73.0399,13837.0
2021-08-09 10:40:00,75.53,75.6,75.51,75.57,8109.0,73.0495,73.1172,73.0302,73.0882,8109.0
2021-08-09 10:45:00,75.57,75.69,75.57,75.65,14076.0,73.0882,73.2043,73.0882,73.1656,14076.0
2021-08-09 10:50:00,75.65,75.76,75.64,75.69,8877.0,73.1656,73.272,73.1559,73.2043,8877.0
2021-08-09 10:55:00,75.7,75.77,75.69,75.71,7500.0,73.2139,73.2816,73.2043,73.2236,7500.0
2021-08-09 11:00:00,75.67,75.67,75.57,75.61,10208.0,73.1849,73.1849,73.0882,73.1269,10208.0
2021-08-09 11:05:00,75.67,75.72,75.63,75.65,19858.0,73.1849,73.2333,73.1462,73.1656,19858.0
2021-08-09 11:10:00,75.65,75.77,75.64,75.76,5000.0,73.1656,73.2816,73.1559,73.272,5000.0
2021-08-09 11:15:00,75.77,75.81,75.76,75.79,7829.0,73.2816,73.3203,73.272,73.301,7829.0
2021-08-09 11:20:00,75.77,75.77,75.69,75.69,7830.0,73.2816,73.2816,73.2043,73.2043,7830.0
2021-08-09 11:25:00,75.69,75.73,75.69,75.72,5220.0,73.2043,73.243,73.2043,73.2333,5220.0
2021-08-09 11:30:00,75.73,75.83,75.73,75.78,10233.0,73.243,73.3397,73.243,73.2913,10233.0
2021-08-09 11:35:00,75.78,75.85,75.78,75.82,3964.0,73.2913,73.359,73.2913,73.33,3964.0
2021-08-09 11:40:00,75.81,75.88,75.81,75.85,6210.0,73.3203,73.388,73.3203,73.359,6210.0
2021-08-09 11:45:00,75.85,75.94,75.85,75.92,4711.0,73.359,73.4461,73.359,73.4267,4711.0
2021-08-09 11:50:00,75.95,75.99,75.9,75.99,4400.0,73.4557,73.4944,73.4074,73.4944,4400.0
2021-08-09 11:55:00,76.01,76.02,76.0,76.02,8074.0,73.5138,73.5234,73.5041,73.5234,8074.0
2021-08-09 12:00:00,76.02,76.06,75.91,75.92,6137.0,73.5234,73.5621,73.417,73.4267,6137.0
2021-08-09 12:05:00,75.93,75.98,75.93,75.96,3900.0,73.4364,73.4847,73.4364,73.4654,3900.0
2021-08-09 12:10:00,75.97,76.01,75.96,75.96,8326.0,73.4751,73.5138,73.4654,73.4654,8326.0
2021-08-09 12:15:00,75.97,76.03,75.96,75.98,4770.0,73.4751,73.5331,73.4654,73.4847,4770.0
2021-08-09 12:20:00,76.0,76.02,75.94,75.95,6108.0,73.5041,73.5234,73.4461,73.4557,6108.0
2021-08-09 12:25:00,75.96,75.96,75.91,75.96,4599.0,73.4654,73.4654,73.417,73.4654,4599.0
2021-08-09 12:30:00,75.96,75.99,75.92,75.92,4542.0,73.4654,73.4944,73.4267,73.4267,4542.0
2021-08-09 12:35:00,75.93,75.99,75.92,75.99,6700.0,73.4364,73.4944,73.4267,73.4944,6700.0
2021-08-09 12:40:00,75.99,76.01,75.97,75.97,5292.0,73.4944,73.5138,73.4751,73.4751,5292.0
2021-08-09 12:45:00,75.99,76.01,75.93,75.93,4660.0,73.4944,73.5138,73.4364,73.4364,4660.0
2021-08-09 12:50:00,75.94,76.01,75.93,76.01,6644.0,73.4461,73.5138,73.4364,73.5138,6644.0
2021-08-09 12:55:00,75.99,76.06,75.99,76.03,6172.0,73.4944,73.5621,73.4944,73.5331,6172.0
2021-08-09 13:00:00,76.04,76.08,76.04,76.04,4100.0,73.5428,73.5815,73.5428,73.5428,4100.0
2021-08-09 13:05:00,76.03,76.05,76.0,76.02,4042.0,73.5331,73.5524,73.5041,73.5234,4042.0
2021-08-09 13:10:00,76.01,76.01,75.95,75.95,5590.0,73.5138,73.5138,73.4557,73.4557,5590.0
2021-08-09 13:15:00,75.96,75.96,75.87,75.91,3400.0,73.4654,73.4654,73.3784,73.417,3400.0
2021-08-09 13:20:00,75.89,75.94,75.89,75.93,5650.0,73.3977,73.4461,73.3977,73.4364,5650.0
2021-08-09 13:25:00,75.92,75.95,75.91,75.92,4551.0,73.4267,73.4557,73.417,73.4267,4551.0
2021-08-09 13:30:00,75.92,75.92,75.84,75.84,7827.0,73.4267,73.4267,73.3493,73.3493,7827.0
2021-08-09 13:35:00,75.86,75.92,75.86,75.89,11270.0,73.3687,73.4267,73.3687,73.3977,11270.0
2021-08-09 13:40:00,75.89,75.89,75.83,75.86,7113.0,73.3977,73.3977,73.3397,73.3687,7113.0
2021-08-09 13:45:00,75.84,75.88,75.84,75.87,5781.0,73.3493,73.388,73.3493,73.3784,5781.0
2021-08-09 13:50:00,75.89,75.92,75.89,75.91,5694.0,73.3977,73.4267,73.3977,73.417,5694.0
2021-08-09 13:55:00,75.91,75.94,75.89,75.91,5281.0,73.417,73.4461,73.3977,73.417,5281.0
2021-08-09 14:00:00,75.92,75.97,75.91,75.97,3154.0,73.4267,73.4751,73.417,73.4751,3154.0
2021-08-09 14:05:00,75.97,75.97,75.9,75.93,7200.0,73.4751,73.4751,73.4074,73.4364,7200.0
2021-08-09 14:10:00,75.91,75.91,75.88,75.89,7394.0,73.417,73.417,73.388,73.3977,7394.0
2021-08-09 14:15:00,75.9,75.92,75.88,75.91,4445.0,73.4074,73.4267,73.388,73.417,4445.0
2021-08-09 14:20:00,75.91,75.92,75.86,75.87,5650.0,73.417,73.4267,73.3687,73.3784,5650.0
2021-08-09 14:25:00,75.88,75.89,75.84,75.88,6900.0,73.388,73.3977,73.3493,73.388,6900.0
2021-08-09 14:30:00,75.88,75.9,75.86,75.9,11528.0,73.388,73.4074,73.3687,73.4074,11528.0
2021-08-09 14:35:00,75.91,75.92,75.87,75.9,7846.0,73.417,73.4267,73.3784,73.4074,7846.0
2021-08-09 14:40:00,75.9,75.9,75.81,75.84,14913.0,73.4074,73.4074,73.3203,73.3493,14913.0
2021-08-09 14:45:00,75.84,75.85,75.81,75.83,7615.0,73.3493,73.359,73.3203,73.3397,7615.0
2021-08-09 14:50:00,75.82,75.84,75.79,75.8,15449.0,73.33,73.3493,73.301,73.3107,15449.0
2021-08-09 14:55:00,75.8,75.8,75.75,75.77,19284.0,73.3107,73.3107,73.2623,73.2816,19284.0
2021-08-09 15:00:00,75.77,75.79,75.69,75.72,65690.0,73.2816,73.301,73.2043,73.2333,65690.0
2021-08-09 15:05:00,75.71,75.72,75.68,75.72,11705.0,73.2236,73.2333,73.1946,73.2333,11705.0
2021-08-09 15:10:00,75.72,75.76,75.72,75.76,11200.0,73.2333,73.272,73.2333,73.272,11200.0
2021-08-09 15:15:00,75.76,75.76,75.72,75.73,20297.0,73.272,73.272,73.2333,73.243,20297.0
2021-08-09 15:20:00,75.73,75.75,75.6,75.6,34927.0,73.243,73.2623,73.1172,73.1172,34927.0
2021-08-09 15:25:00,75.6,75.6,75.56,75.58,16163.0,73.1172,73.1172,73.0785,73.0979,16163.0
2021-08-09 15:30:00,75.59,75.62,75.58,75.61,13603.0,73.1076,73.1366,73.0979,73.1269,13603.0
2021-08-09 15:35:00,75.61,75.64,75.59,75.64,15554.0,73.1269,73.1559,73.1076,73.1559,15554.0
2021-08-09 15:40:00,75.63,75.64,75.52,75.53,25614.0,73.1462,73.1559,73.0399,73.0495,25614.0
2021-08-09 15:45:00,75.53,75.54,75.45,75.45,36645.0,73.0495,73.0592,72.9721,72.9721,36645.0
2021-08-09 15:50:00,75.43,75.49,75.42,75.43,63696.0,72.9528,73.0108,72.9431,72.9528,63696.0
2021-08-09 15:55:00,75.43,75.48,75.39,75.4,60718.0,72.9528,73.0012,72.9141,72.9238,60718.0
2021-08-10 09:30:00,75.41,75.61,75.38,75.53,33050.0,72.9335,73.1269,72.9044,73.0495,33050.0
2021-08-10 09:35:00,75.54,75.58,75.34,75.49,24011.0,73.0592,73.0979,72.8658,73.0108,24011.0
2021-08-10 09:40:00,75.48,75.66,75.37,75.57,26021.0,73.0012,73.1753,72.8948,73.0882,26021.0
2021-08-10 09:45:00,75.58,75.61,75.35,75.35,95291.0,73.0979,73.1269,72.8754,72.8754,95291.0
2021-08-10 09:50:00,75.35,75.61,75.35,75.6,69566.0,72.8754,73.1269,72.8754,73.1172,69566.0
2021-08-10 09:55:00,75.61,75.74,75.6,75.7,18372.0,73.1269,73.2526,73.1172,73.2139,18372.0
2021-08-10 10:00:00,75.71,76.07,75.71,76.04,33730.0,73.2236,73.5718,73.2236,73.5428,33730.0
2021-08-10 10:05:00,76.05,76.13,75.97,76.11,22244.0,73.5524,73.6298,73.4751,73.6105,22244.0
2021-08-10 10:10:00,76.09,76.13,75.96,76.12,21795.0,73.5911,73.6298,73.4654,73.6201,21795.0
2021-08-10 10:15:00,76.13,76.26,76.13,76.18,13147.0,73.6298,73.7555,73.6298,73.6782,13147.0
2021-08-10 10:20:00,76.17,76.2,76.06,76.14,51688.0,73.6685,73.6975,73.5621,73.6395,51688.0
2021-08-10 10:25:00,76.17,76.3,76.15,76.27,14402.0,73.6685,73.7942,73.6492,73.7652,14402.0
2021-08-10 10:30:00,76.31,76.31,76.15,76.2,19716.0,73.8039,73.8039,73.6492,73.6975,19716.0
2021-08-10 10:35:00,76.22,76.3,76.17,76.22,95358.0,73.7169,73.7942,73.6685,73.7169,95358.0
2021-08-10 10:40:00,76.21,76.42,76.19,76.36,23893.0,73.7072,73.9103,73.6878,73.8523,23893.0
2021-08-10 10:45:00,76.37,76.42,76.29,76.41,20387.0,73.8619,73.9103,73.7846,73.9006,20387.0
2021-08-10 10:50:00,76.41,76.44,76.32,76.32,25077.0,73.9006,73.9296,73.8136,73.8136,25077.0
2021-08-10 10:55:00,76.32,76.41,76.25,76.27,17667.0,73.8136,73.9006,73.7459,73.7652,17667.0
2021-08-10 11:00:00,76.27,76.32,76.24,76.28,24000.0,73.7652,73.8136,73.7362,73.7749,24000.0
2021-08-10 11:05:00,76.28,76.28,76.19,76.27,65562.0,73.7749,73.7749,73.6878,73.7652,65562.0
2021-08-10 11:10:00,76.26,76.35,76.16,76.34,25277.0,73.7555,73.8426,73.6588,73.8329,25277.0
2021-08-10 11:15:00,76.34,76.41,76.27,76.4,8794.0,73.8329,73.9006,73.7652,73.891,8794.0
2021-08-10 11:20:00,76.39,76.49,76.38,76.46,79484.0,73.8813,73.978,73.8716,73.949,79484.0
2021-08-10 11:25:00,76.46,76.59,76.46,76.58,20752.0,73.949,74.0747,73.949,74.065,20752.0
2021-08-10 11:30:00,76.58,76.59,76.51,76.54,31335.0,74.065,74.0747,73.9973,74.0264,31335.0
2021-08-10 11:35:00,76.53,76.63,76.52,76.62,21090.0,74.0167,74.1134,74.007,74.1037,21090.0
2021-08-10 11:40:00,76.6,76.67,76.55,76.65,7684.0,74.0844,74.1521,74.036,74.1327,7684.0
2021-08-10 11:45:00,76.65,76.67,76.64,76.66,5102.0,74.1327,74.1521,74.1231,74.1424,5102.0
2021-08-10 11:50:00,76.63,76.64,76.6,76.64,10700.0,74.1134,74.1231,74.0844,74.1231,10700.0
2021-08-10 11:55:00,76.64,76.75,76.63,76.75,84935.0,74.1231,74.2295,74.1134,74.2295,84935.0
2021-08-10 12:00:00,76.75,76.75,76.63,76.63,48214.0,74.2295,74.2295,74.1134,74.1134,48214.0
2021-08-10 12:05:00,76.62,76.7,76.61,76.68,12476.0,74.1037,74.1811,74.0941,74.1618,12476.0
2021-08-10 12:10:00,76.68,76.72,76.64,76.64,40981.0,74.1618,74.2004,74.1231,74.1231,40981.0
2021-08-10 12:15:00,76.65,76.72,76.64,76.69,16181.0,74.1327,74.2004,74.1231,74.1714,16181.0
2021-08-10 12:20:00,76.67,76.73,76.67,76.69,10169.0,74.1521,74.2101,74.1521,74.1714,10169.0
2021-08-10 12:25:00,76.7,76.74,76.69,76.7,7263.0,74.1811,74.2198,74.1714,74.1811,7263.0
2021-08-10 12:30:00,76.71,76.72,76.57,76.6,66617.0,74.1908,74.2004,74.0554,74.0844,66617.0
2021-08-10 12:35:00,76.59,76.64,76.57,76.62,36385.0,74.0747,74.1231,74.0554,74.1037,36385.0
2021-08-10 12:40:00,76.62,76.64,76.57,76.58,26842.0,74.1037,74.1231,74.0554,74.065,26842.0
2021-08-10 12:45:00,76.58,76.61,76.55,76.59,5003.0,74.065,74.0941,74.036,74.0747,5003.0
2021-08-10 12:50:00,76.58,76.64,76.54,76.62,38897.0,74.065,74.1231,74.0264,74.1037,38897.0
2021-08-10 12:55:00,76.62,76.7,76.62,76.7,7700.0,74.1037,74.1811,74.1037,74.1811,7700.0
2021-08-10 13:00:00,76.7,76.71,76.65,76.66,7220.0,74.1811,74.1908,74.1327,74.1424,7220.0
2021-08-10 13:05:00,76.65,76.79,76.65,76.78,145116.0,74.1327,74.2681,74.1327,74.2585,145116.0
2021-08-10 13:10:00,76.78,76.84,76.77,76.82,8721.0,74.2585,74.3165,74.2488,74.2972,8721.0
2021-08-10 13:15:00,76.82,76.92,76.81,76.91,4595.0,74.2972,74.3939,74.2875,74.3842,4595.0
2021-08-10 13:20:00,76.91,76.95,76.88,76.92,5538.0,74.3842,74.4229,74.3552,74.3939,5538.0
2021-08-10 13:25:00,76.91,76.91,76.87,76.89,8294.0,74.3842,74.3842,74.3455,74.3649,8294.0
2021-08-10 13:30:00,76.89,76.93,76.82,76.92,6708.0,74.3649,74.4035,74.2972,74.3939,6708.0
2021-08-10 13:35:00,76.92,76.92,76.79,76.82,99448.0,74.3939,74.3939,74.2681,74.2972,99448.0
2021-08-10 13:40:00,76.82,76.84,76.78,76.78,11600.0,74.2972,74.3165,74.2585,74.2585,11600.0
2021-08-10 13:45:00,76.76,76.77,76.63,76.71,13598.0,74.2391,74.2488,74.1134,74.1908,13598.0
2021-08-10 13:50:00,76.7,76.74,76.68,76.7,3795.0,74.1811,74.2198,74.1618,74.1811,3795.0
2021-08-10 13:55:00,76.71,76.76,76.7,76.75,4752.0,74.1908,74.2391,74.1811,74.2295,4752.0
2021-08-10 14:00:00,76.75,76.77,76.71,76.72,13759.0,74.2295,74.2488,74.1908,74.2004,13759.0
2021-08-10 14:05:00,76.69,76.69,76.62,76.62,9918.0,74.1714,74.1714,74.1037,74.1037,9918.0
2021-08-10 14:10:00,76.62,76.64,76.53,76.55,8380.0,74.1037,74.1231,74.0167,74.036,8380.0
2021-08-10 14:15:00,76.5,76.53,76.46,76.51,11809.0,73.9877,74.0167,73.949,73.9973,11809.0
2021-08-10 14:20:00,76.5,76.5,76.46,76.48,4123.0,73.9877,73.9877,73.949,73.9683,4123.0
2021-08-10 14:25:00,76.48,76.5,76.46,76.46,19495.0,73.9683,73.9877,73.949,73.949,19495.0
2021-08-10 14:30:00,76.46,76.46,76.41,76.45,24025.0,73.949,73.949,73.9006,73.9393,24025.0
2021-08-10 14:35:00,76.46,76.49,76.45,76.48,7084.0,73.949,73.978,73.9393,73.9683,7084.0
2021-08-10 14:40:00,76.49,76.53,76.47,76.51,6760.0,73.978,74.0167,73.9587,73.9973,6760.0
2021-08-10 14:45:00,76.51,76.52,76.46,76.49,7830.0,73.9973,74.007,73.949,73.978,7830.0
2021-08-10 14:50:00,76.5,76.54,76.49,76.52,24333.0,73.9877,74.0264,73.978,74.007,24333.0
2021-08-10 14:55:00,76.51,76.56,76.47,76.48,10723.0,73.9973,74.0457,73.9587,73.9683,10723.0
2021-08-10 15:00:00,76.48,76.5,76.44,76.44,13531.0,73.9683,73.9877,73.9296,73.9296,13531.0
2021-08-10 15:05:00,76.44,76.44,76.41,76.44,6116.0,73.9296,73.9296,73.9006,73.9296,6116.0
2021-08-10 15:10:00,76.43,76.44,76.33,76.36,31183.0,73.92,73.9296,73.8232,73.8523,31183.0
2021-08-10 15:15:00,76.35,76.36,76.3,76.34,36514.0,73.8426,73.8523,73.7942,73.8329,36514.0
2021-08-10 15:20:00,76.34,76.42,76.33,76.39,10747.0,73.8329,73.9103,73.8232,73.8813,10747.0
2021-08-10 15:25:00,76.38,76.4,76.37,76.39,5408.0,73.8716,73.891,73.8619,73.8813,5408.0
2021-08-10 15:30:00,76.39,76.39,76.32,76.36,16163.0,73.8813,73.8813,73.8136,73.8523,16163.0
2021-08-10 15:35:00,76.36,76.36,76.24,76.25,22093.0,73.8523,73.8523,73.7362,73.7459,22093.0
2021-08-10 15:40:00,76.27,76.29,76.24,76.25,24252.0,73.7652,73.7846,73.7362,73.7459,24252.0
2021-08-10 15:45:00,76.25,76.26,76.2,76.22,100190.0,73.7459,73.7555,73.6975,73.7169,100190.0
2021-08-10 15:50:00,76.21,76.27,76.17,76.23,25428.0,73.7072,73.7652,73.6685,73.7265,25428.0
2021-08-10 15:55:00,76.23,76.36,76.19,76.34,73147.0,73.7265,73.8523,73.6878,73.8329,73147.0
2021-08-11 09:30:00,76.64,76.64,76.25,76.29,56563.0,74.1231,74.1231,73.7459,73.7846,56563.0
2021-08-11 09:35:00,76.28,76.5,76.25,76.41,63257.0,73.7749,73.9877,73.7459,73.9006,63257.0
2021-08-11 09:40:00,76.41,76.55,76.23,76.53,58868.0,73.9006,74.036,73.7265,74.0167,58868.0
2021-08-11 09:45:00,76.55,76.78,76.53,76.78,42586.0,74.036,74.2585,74.0167,74.2585,42586.0
2021-08-11 09:50:00,76.8,76.84,76.66,76.81,26208.0,74.2778,74.3165,74.1424,74.2875,26208.0
2021-08-11 09:55:00,76.8,76.97,76.76,76.97,18160.0,74.2778,74.4422,74.2391,74.4422,18160.0
2021-08-11 10:00:00,76.98,76.99,76.91,76.95,20973.0,74.4519,74.4616,74.3842,74.4229,20973.0
2021-08-11 10:05:00,76.95,77.01,76.85,76.97,26023.0,74.4229,74.4809,74.3262,74.4422,26023.0
2021-08-11 10:10:00,76.97,77.11,76.97,77.06,18467.0,74.4422,74.5776,74.4422,74.5293,18467.0
2021-08-11 10:15:00,77.05,77.18,76.96,77.17,16168.0,74.5196,74.6453,74.4326,74.6357,16168.0
2021-08-11 10:20:00,77.17,77.23,77.05,77.08,13969.0,74.6357,74.6937,74.5196,74.5486,13969.0
2021-08-11 10:25:00,77.1,77.13,77.01,77.09,11847.0,74.568,74.597,74.4809,74.5583,11847.0
2021-08-11 10:30:00,77.07,77.15,77.0,77.04,18423.0,74.5389,74.6163,74.4712,74.5099,18423.0
2021-08-11 10:35:00,77.03,77.12,77.0,77.11,16816.0,74.5003,74.5873,74.4712,74.5776,16816.0
2021-08-11 10:40:00,77.12,77.27,77.12,77.26,9495.0,74.5873,74.7324,74.5873,74.7227,9495.0
2021-08-11 10:45:00,77.27,77.31,77.23,77.27,19877.0,74.7324,74.7711,74.6937,74.7324,19877.0
2021-08-11 10:50:00,77.26,77.34,77.24,77.31,31608.0,74.7227,74.8001,74.7034,74.7711,31608.0
2021-08-11 10:55:00,77.3,77.3,77.18,77.19,7425.0,74.7614,74.7614,74.6453,74.655,7425.0
2021-08-11 11:00:00,77.2,77.2,77.05,77.12,15226.0,74.6647,74.6647,74.5196,74.5873,15226.0
2021-08-11 11:05:00,77.12,77.13,77.05,77.05,8791.0,74.5873,74.597,74.5196,74.5196,8791.0
2021-08-11 11:10:00,77.05,77.16,77.03,77.15,9690.0,74.5196,74.626,74.5003,74.6163,9690.0
2021-08-11 11:15:00,77.13,77.16,77.07,77.16,8931.0,74.597,74.626,74.5389,74.626,8931.0
2021-08-11 11:20:00,77.17,77.31,77.16,77.27,12183.0,74.6357,74.7711,74.626,74.7324,12183.0
2021-08-11 11:25:00,77.29,77.31,77.14,77.14,15422.0,74.7517,74.7711,74.6066,74.6066,15422.0
2021-08-11 11:30:00,77.14,77.16,77.1,77.16,14349.0,74.6066,74.626,74.568,74.626,14349.0
2021-08-11 11:35:00,77.15,77.15,77.06,77.06,12300.0,74.6163,74.6163,74.5293,74.5293,12300.0
2021-08-11 11:40:00,77.04,77.07,76.98,76.98,13484.0,74.5099,74.5389,74.4519,74.4519,13484.0
2021-08-11 11:45:00,76.98,77.02,76.93,76.96,21543.0,74.4519,74.4906,74.4035,74.4326,21543.0
2021-08-11 11:50:00,76.96,76.96,76.82,76.84,15810.0,74.4326,74.4326,74.2972,74.3165,15810.0
2021-08-11 11:55:00,76.84,76.9,76.83,76.86,12599.0,74.3165,74.3745,74.3068,74.3358,12599.0
2021-08-11 12:00:00,76.86,76.95,76.86,76.95,23085.0,74.3358,74.4229,74.3358,74.4229,23085.0
2021-08-11 12:05:00,76.96,77.05,76.96,77.05,14526.0,74.4326,74.5196,74.4326,74.5196,14526.0
2021-08-11 12:10:00,77.05,77.08,77.0,77.06,31158.0,74.5196,74.5486,74.4712,74.5293,31158.0
2021-08-11 12:15:00,77.05,77.08,77.04,77.06,11343.0,74.5196,74.5486,74.5099,74.5293,11343.0
2021-08-11 12:20:00,77.05,77.08,76.99,77.08,15395.0,74.5196,74.5486,74.4616,74.5486,15395.0
2021-08-11 12:25:00,77.08,77.17,77.08,77.12,22451.0,74.5486,74.6357,74.5486,74.5873,22451.0
2021-08-11 12:30:00,77.13,77.15,77.1,77.1,6906.0,74.597,74.6163,74.568,74.568,6906.0
2021-08-11 12:35:00,77.12,77.15,77.09,77.14,9030.0,74.5873,74.6163,74.5583,74.6066,9030.0
2021-08-11 12:40:00,77.14,77.16,77.09,77.09,14985.0,74.6066,74.626,74.5583,74.5583,14985.0
2021-08-11 12:45:00,77.09,77.14,77.08,77.11,24746.0,74.5583,74.6066,74.5486,74.5776,24746.0
2021-08-11 12:50:00,77.11,77.22,77.11,77.21,6350.0,74.5776,74.684,74.5776,74.6743,6350.0
2021-08-11 12:55:00,77.21,77.24,77.19,77.21,19415.0,74.6743,74.7034,74.655,74.6743,19415.0
2021-08-11 13:00:00,77.21,77.28,77.14,77.22,32888.0,74.6743,74.7421,74.6066,74.684,32888.0
2021-08-11 13:05:00,77.23,77.27,77.23,77.27,27014.0,74.6937,74.7324,74.6937,74.7324,27014.0
2021-08-11 13:10:00,77.26,77.3,77.24,77.29,10848.0,74.7227,74.7614,74.7034,74.7517,10848.0
2021-08-11 13:15:00,77.29,77.34,77.28,77.32,10345.0,74.7517,74.8001,74.7421,74.7807,10345.0
2021-08-11 13:20:00,77.32,77.37,77.31,77.34,23152.0,74.7807,74.8291,74.7711,74.8001,23152.0
2021-08-11 13:25:00,77.34,77.38,77.32,77.35,7509.0,74.8001,74.8388,74.7807,74.8098,7509.0
2021-08-11 13:30:00,77.35,77.4,77.35,77.39,7300.0,74.8098,74.8581,74.8098,74.8484,7300.0
2021-08-11 13:35:00,77.39,77.45,77.38,77.41,18418.0,74.8484,74.9065,74.8388,74.8678,18418.0
2021-08-11 13:40:00,77.41,77.55,77.41,77.54,24706.0,74.8678,75.0032,74.8678,74.9935,24706.0
2021-08-11 13:45:00,77.55,77.67,77.55,77.64,26304.0,75.0032,75.1192,75.0032,75.0902,26304.0
2021-08-11 13:50:00,77.65,77.7,77.62,77.69,12736.0,75.0999,75.1483,75.0709,75.1386,12736.0
2021-08-11 13:55:00,77.68,77.69,77.61,77.61,16444.0,75.1289,75.1386,75.0612,75.0612,16444.0
2021-08-11 14:00:00,77.62,77.65,77.6,77.64,19336.0,75.0709,75.0999,75.0515,75.0902,19336.0
2021-08-11 14:05:00,77.64,77.72,77.63,77.71,21560.0,75.0902,75.1676,75.0806,75.1579,21560.0
2021-08-11 14:10:00,77.72,77.74,77.69,77.74,14421.0,75.1676,75.1869,75.1386,75.1869,14421.0
2021-08-11 14:15:00,77.74,77.75,77.69,77.72,10320.0,75.1869,75.1966,75.1386,75.1676,10320.0
2021-08-11 14:20:00,77.72,77.77,77.71,77.73,20594.0,75.1676,75.216,75.1579,75.1773,20594.0
2021-08-11 14:25:00,77.73,77.81,77.73,77.79,21695.0,75.1773,75.2546,75.1773,75.2353,21695.0
2021-08-11 14:30:00,77.79,77.86,77.77,77.77,22584.0,75.2353,75.303,75.216,75.216,22584.0
2021-08-11 14:35:00,77.78,77.79,77.73,77.78,24633.0,75.2256,75.2353,75.1773,75.2256,24633.0
2021-08-11 14:40:00,77.78,77.83,77.76,77.77,35935.0,75.2256,75.274,75.2063,75.216,35935.0
2021-08-11 14:45:00,77.77,77.83,77.76,77.83,15359.0,75.216,75.274,75.2063,75.274,15359.0
2021-08-11 14:50:00,77.84,77.84,77.75,77.79,18215.0,75.2837,75.2837,75.1966,75.2353,18215.0
2021-08-11 14:55:00,77.78,77.79,77.74,77.77,14237.0,75.2256,75.2353,75.1869,75.216,14237.0
2021-08-11 15:00:00,77.76,77.83,77.76,77.83,13321.0,75.2063,75.274,75.2063,75.274,13321.0
2021-08-11 15:05:00,77.83,77.85,77.78,77.81,22540.0,75.274,75.2933,75.2256,75.2546,22540.0
2021-08-11 15:10:00,77.81,77.85,77.79,77.83,31674.0,75.2546,75.2933,75.2353,75.274,31674.0
2021-08-11 15:15:00,77.83,77.9,77.78,77.9,33827.0,75.274,75.3417,75.2256,75.3417,33827.0
2021-08-11 15:20:00,77.9,77.93,77.87,77.88,51448.0,75.3417,75.3707,75.3127,75.3223,51448.0
2021-08-11 15:25:00,77.88,77.98,77.88,77.95,19912.0,75.3223,75.4191,75.3223,75.39,19912.0
2021-08-11 15:30:00,77.96,77.98,77.91,77.95,25677.0,75.3997,75.4191,75.3514,75.39,25677.0
2021-08-11 15:35:00,77.95,77.97,77.91,77.95,42850.0,75.39,75.4094,75.3514,75.39,42850.0
2021-08-11 15:40:00,77.95,78.0,77.94,78.0,42150.0,75.39,75.4384,75.3804,75.4384,42150.0
2021-08-11 15:45:00,77.99,78.04,77.96,77.96,49322.0,75.4287,75.4771,75.3997,75.3997,49322.0
2021-08-11 15:50:00,77.95,78.01,77.92,77.98,123991.0,75.39,75.4481,75.361,75.4191,123991.0
2021-08-11 15:55:00,77.98,78.12,77.96,78.1,99060.0,75.4191,75.5545,75.3997,75.5351,99060.0
2021-08-12 09:30:00,78.23,78.35,78.11,78.26,84571.0,75.6609,75.7769,75.5448,75.6899,84571.0
2021-08-12 09:35:00,78.27,78.65,78.2,78.61,90750.0,75.6995,76.0671,75.6318,76.0284,90750.0
2021-08-12 09:40:00,78.61,78.75,78.61,78.72,77179.0,76.0284,76.1638,76.0284,76.1348,77179.0
2021-08-12 09:45:00,78.72,78.77,78.21,78.25,56114.0,76.1348,76.1831,75.6415,75.6802,56114.0
2021-08-12 09:50:00,78.26,78.26,77.82,77.85,34374.0,75.6899,75.6899,75.2643,75.2933,34374.0
2021-08-12 09:55:00,77.83,78.01,77.7,77.93,22974.0,75.274,75.4481,75.1483,75.3707,22974.0
2021-08-12 10:00:00,77.95,77.96,77.71,77.76,27802.0,75.39,75.3997,75.1579,75.2063,27802.0
2021-08-12 10:05:00,77.76,77.76,77.57,77.63,51512.0,75.2063,75.2063,75.0225,75.0806,51512.0
2021-08-12 10:10:00,77.59,77.6,77.45,77.45,17227.0,75.0419,75.0515,74.9065,74.9065,17227.0
2021-08-12 10:15:00,77.43,77.5,77.34,77.4,71177.0,74.8871,74.9548,74.8001,74.8581,71177.0
2021-08-12 10:20:00,77.42,77.65,77.41,77.65,82783.0,74.8775,75.0999,74.8678,75.0999,82783.0
2021-08-12 10:25:00,77.64,77.64,77.52,77.58,24208.0,75.0902,75.0902,74.9742,75.0322,24208.0
2021-08-12 10:30:00,77.59,77.63,77.49,77.6,31643.0,75.0419,75.0806,74.9452,75.0515,31643.0
2021-08-12 10:35:00,77.58,77.71,77.5,77.69,14148.0,75.0322,75.1579,74.9548,75.1386,14148.0
2021-08-12 10:40:00,77.67,77.71,77.47,77.47,12632.0,75.1192,75.1579,74.9258,74.9258,12632.0
2021-08-12 10:45:00,77.47,77.8,77.4,77.76,60513.0,74.9258,75.245,74.8581,75.2063,60513.0
2021-08-12 10:50:00,77.76,77.82,77.71,77.71,14436.0,75.2063,75.2643,75.1579,75.1579,14436.0
2021-08-12 10:55:00,77.71,77.86,77.68,77.78,33341.0,75.1579,75.303,75.1289,75.2256,33341.0
2021-08-12 11:00:00,77.8,77.81,77.7,77.73,10661.0,75.245,75.2546,75.1483,75.1773,10661.0
2021-08-12 11:05:00,77.74,77.74,77.58,77.63,11347.0,75.1869,75.1869,75.0322,75.0806,11347.0
2021-08-12 11:10:00,77.6,77.65,77.59,77.64,3863.0,75.0515,75.0999,75.0419,75.0902,3863.0
2021-08-12 11:15:00,77.65,77.73,77.65,77.69,5382.0,75.0999,75.1773,75.0999,75.1386,5382.0
2021-08-12 11:20:00,77.68,77.73,77.64,77.66,22318.0,75.1289,75.1773,75.0902,75.1096,22318.0
2021-08-12 11:25:00,77.64,77.81,77.64,77.79,14129.0,75.0902,75.2546,75.0902,75.2353,14129.0
2021-08-12 11:30:00,77.75,77.76,77.68,77.75,5185.0,75.1966,75.2063,75.1289,75.1966,5185.0
2021-08-12 11:35:00,77.72,77.78,77.71,77.73,3491.0,75.1676,75.2256,75.1579,75.1773,3491.0
2021-08-12 11:40:00,77.73,77.73,77.57,77.59,5632.0,75.1773,75.1773,75.0225,75.0419,5632.0
2021-08-12 11:45:00,77.57,77.66,77.56,77.65,6906.0,75.0225,75.1096,75.0129,75.0999,6906.0
2021-08-12 11:50:00,77.66,77.74,77.64,77.7,4800.0,75.1096,75.1869,75.0902,75.1483,4800.0
2021-08-12 11:55:00,77.71,77.77,77.68,77.68,38794.0,75.1579,75.216,75.1289,75.1289,38794.0
2021-08-12 12:00:00,77.68,77.8,77.68,77.8,5902.0,75.1289,75.245,75.1289,75.245,5902.0
2021-08-12 12:05:00,77.81,77.86,77.78,77.83,5915.0,75.2546,75.303,75.2256,75.274,5915.0
2021-08-12 12:10:00,77.83,77.9,77.8,77.86,3293.0,75.274,75.3417,75.245,75.303,3293.0
2021-08-12 12:15:00,77.85,77.86,77.81,77.86,5890.0,75.2933,75.303,75.2546,75.303,5890.0
2021-08-12 12:20:00,77.85,77.85,77.74,77.79,6404.0,75.2933,75.2933,75.1869,75.2353,6404.0
2021-08-12 12:25:00,77.78,77.85,77.78,77.84,2600.0,75.2256,75.2933,75.2256,75.2837,2600.0
2021-08-12 12:30:00,77.89,77.91,77.87,77.91,12887.0,75.332,75.3514,75.3127,75.3514,12887.0
2021-08-12 12:35:00,77.91,78.0,77.89,78.0,74782.0,75.3514,75.4384,75.332,75.4384,74782.0
2021-08-12 12:40:00,78.01,78.06,78.0,78.05,16331.0,75.4481,75.4964,75.4384,75.4868,16331.0
2021-08-12 12:45:00,78.06,78.07,77.98,78.0,16546.0,75.4964,75.5061,75.4191,75.4384,16546.0
2021-08-12 12:50:00,78.02,78.02,77.95,77.96,5225.0,75.4577,75.4577,75.39,75.3997,5225.0
2021-08-12 12:55:00,77.95,78.01,77.91,78.01,8403.0,75.39,75.4481,75.3514,75.4481,8403.0
2021-08-12 13:00:00,78.0,78.01,77.94,77.94,11583.0,75.4384,75.4481,75.3804,75.3804,11583.0
2021-08-12 13:05:00,77.93,77.93,77.87,77.88,20260.0,75.3707,75.3707,75.3127,75.3223,20260.0
2021-08-12 13:10:00,77.88,77.89,77.75,77.76,6338.0,75.3223,75.332,75.1966,75.2063,6338.0
2021-08-12 13:15:00,77.74,77.78,77.7,77.71,13545.0,75.1869,75.2256,75.1483,75.1579,13545.0
2021-08-12 13:20:00,77.72,77.73,77.68,77.71,7481.0,75.1676,75.1773,75.1289,75.1579,7481.0
2021-08-12 13:25:00,77.7,77.72,77.63,77.66,5621.0,75.1483,75.1676,75.0806,75.1096,5621.0
2021-08-12 13:30:00,77.65,77.68,77.63,77.67,9850.0,75.0999,75.1289,75.0806,75.1192,9850.0
2021-08-12 13:35:00,77.66,77.69,77.64,77.66,6973.0,75.1096,75.1386,75.0902,75.1096,6973.0
2021-08-12 13:40:00,77.65,77.69,77.57,77.58,56098.0,75.0999,75.1386,75.0225,75.0322,56098.0
2021-08-12 13:45:00,77.57,77.58,77.49,77.53,101471.0,75.0225,75.0322,74.9452,74.9838,101471.0
2021-08-12 13:50:00,77.53,77.61,77.5,77.61,25404.0,74.9838,75.0612,74.9548,75.0612,25404.0
2021-08-12 13:55:00,77.58,77.64,77.58,77.6,5302.0,75.0322,75.0902,75.0322,75.0515,5302.0
2021-08-12 14:00:00,77.6,77.63,77.57,77.62,5325.0,75.0515,75.0806,75.0225,75.0709,5325.0
2021-08-12 14:05:00,77.64,77.67,77.63,77.65,5778.0,75.0902,75.1192,75.0806,75.0999,5778.0
2021-08-12 14:10:00,77.66,77.67,77.64,77.65,3916.0,75.1096,75.1192,75.0902,75.0999,3916.0
2021-08-12 14:15:00,77.64,77.69,77.62,77.68,5564.0,75.0902,75.1386,75.0709,75.1289,5564.0
2021-08-12 14:20:00,77.68,77.7,77.63,77.67,10579.0,75.1289,75.1483,75.0806,75.1192,10579.0
2021-08-12 14:25:00,77.65,77.65,77.61,77.62,4652.0,75.0999,75.0999,75.0612,75.0709,4652.0
2021-08-12 14:30:00,77.61,77.61,77.52,77.54,26049.0,75.0612,75.0612,74.9742,74.9935,26049.0
2021-08-12 14:35:00,77.54,77.64,77.52,77.63,9165.0,74.9935,75.0902,74.9742,75.0806,9165.0
2021-08-12 14:40:00,77.62,77.65,77.6,77.6,6500.0,75.0709,75.0999,75.0515,75.0515,6500.0
2021-08-12 14:45:00,77.59,77.64,77.56,77.58,7200.0,75.0419,75.0902,75.0129,75.0322,7200.0
2021-08-12 14:50:00,77.58,77.58,77.53,77.54,5757.0,75.0322,75.0322,74.9838,74.9935,5757.0
2021-08-12 14:55:00,77.57,77.6,77.54,77.58,3800.0,75.0225,75.0515,74.9935,75.0322,3800.0
2021-08-12 15:00:00,77.58,77.62,77.58,77.6,5664.0,75.0322,75.0709,75.0322,75.0515,5664.0
2021-08-12 15:05:00,77.61,77.68,77.6,77.66,6130.0,75.0612,75.1289,75.0515,75.1096,6130.0
2021-08-12 15:10:00,77.67,77.72,77.66,77.71,28829.0,75.1192,75.1676,75.1096,75.1579,28829.0
2021-08-12 15:15:00,77.7,77.71,77.67,77.68,13694.0,75.1483,75.1579,75.1192,75.1289,13694.0
2021-08-12 15:20:00,77.68,77.69,77.64,77.66,71065.0,75.1289,75.1386,75.0902,75.1096,71065.0
2021-08-12 15:25:00,77.67,77.67,77.57,77.62,13117.0,75.1192,75.1192,75.0225,75.0709,13117.0
2021-08-12 15:30:00,77.62,77.7,77.61,77.7,68865.0,75.0709,75.1483,75.0612,75.1483,68865.0
2021-08-12 15:35:00,77.7,77.74,77.68,77.7,24639.0,75.1483,75.1869,75.1289,75.1483,24639.0
2021-08-12 15:40:00,77.7,77.72,77.65,77.71,19896.0,75.1483,75.1676,75.0999,75.1579,19896.0
2021-08-12 15:45:00,77.7,77.76,77.68,77.76,25703.0,75.1483,75.2063,75.1289,75.2063,25703.0
2021-08-12 15:50:00,77.75,77.83,77.7,77.81,40146.0,75.1966,75.274,75.1483,75.2546,40146.0
2021-08-12 15:55:00,77.82,77.82,77.7,77.7,168676.0,75.2643,75.2643,75.1483,75.1483,168676.0
2021-08-13 09:30:00,77.7,77.93,77.54,77.63,38506.0,75.1483,75.3707,74.9935,75.0806,38506.0
2021-08-13 09:35:00,77.6,77.89,77.49,77.87,42526.0,75.0515,75.332,74.9452,75.3127,42526.0
2021-08-13 09:40:00,77.89,78.01,77.76,77.84,43299.0,75.332,75.4481,75.2063,75.2837,43299.0
2021-08-13 09:45:00,77.86,77.91,77.79,77.82,28200.0,75.303,75.3514,75.2353,75.2643,28200.0
2021-08-13 09:50:00,77.76,77.81,77.62,77.75,39705.0,75.2063,75.2546,75.0709,75.1966,39705.0
2021-08-13 09:55:00,77.75,78.01,77.75,77.88,26682.0,75.1966,75.4481,75.1966,75.3223,26682.0
2021-08-13 10:00:00,77.89,77.89,77.5,77.52,28619.0,75.332,75.332,74.9548,74.9742,28619.0
2021-08-13 10:05:00,77.5,77.57,77.42,77.55,22223.0,74.9548,75.0225,74.8775,75.0032,22223.0
2021-08-13 10:10:00,77.55,77.6,77.37,77.37,26761.0,75.0032,75.0515,74.8291,74.8291,26761.0
2021-08-13 10:15:00,77.34,77.53,77.31,77.46,42591.0,74.8001,74.9838,74.7711,74.9161,42591.0
2021-08-13 10:20:00,77.43,77.54,77.38,77.38,27709.0,74.8871,74.9935,74.8388,74.8388,27709.0
2021-08-13 10:25:00,77.35,77.44,77.27,77.43,37343.0,74.8098,74.8968,74.7324,74.8871,37343.0
2021-08-13 10:30:00,77.42,77.44,77.3,77.31,15773.0,74.8775,74.8968,74.7614,74.7711,15773.0
2021-08-13 10:35:00,77.29,77.4,77.19,77.33,24931.0,74.7517,74.8581,74.655,74.7904,24931.0
2021-08-13 10:40:00,77.32,77.32,77.26,77.27,7195.0,74.7807,74.7807,74.7227,74.7324,7195.0
2021-08-13 10:45:00,77.27,77.35,77.24,77.35,7630.0,74.7324,74.8098,74.7034,74.8098,7630.0
2021-08-13 10:50:00,77.4,77.4,77.18,77.18,17954.0,74.8581,74.8581,74.6453,74.6453,17954.0
2021-08-13 10:55:00,77.17,77.22,77.15,77.19,13999.0,74.6357,74.684,74.6163,74.655,13999.0
2021-08-13 11:00:00,77.2,77.28,77.11,77.11,20189.0,74.6647,74.7421,74.5776,74.5776,20189.0
2021-08-13 11:05:00,77.11,77.14,77.08,77.13,7506.0,74.5776,74.6066,74.5486,74.597,7506.0
2021-08-13 11:10:00,77.14,77.24,77.14,77.23,5612.0,74.6066,74.7034,74.6066,74.6937,5612.0
2021-08-13 11:15:00,77.22,77.3,77.22,77.3,4910.0,74.684,74.7614,74.684,74.7614,4910.0
2021-08-13 11:20:00,77.31,77.32,77.24,77.3,5360.0,74.7711,74.7807,74.7034,74.7614,5360.0
2021-08-13 11:25:00,77.28,77.3,77.19,77.22,54530.0,74.7421,74.7614,74.655,74.684,54530.0
2021-08-13 11:30:00,77.21,77.24,77.2,77.22,6313.0,74.6743,74.7034,74.6647,74.684,6313.0
2021-08-13 11:35:00,77.21,77.22,77.14,77.22,9186.0,74.6743,74.684,74.6066,74.684,9186.0
2021-08-13 11:40:00,77.21,77.27,77.17,77.26,7846.0,74.6743,74.7324,74.6357,74.7227,7846.0
2021-08-13 11:45:00,77.25,77.37,77.25,77.37,3708.0,74.713,74.8291,74.713,74.8291,3708.0
2021-08-13 11:50:00,77.39,77.39,77.33,77.36,6116.0,74.8484,74.8484,74.7904,74.8194,6116.0
2021-08-13 11:55:00,77.36,77.36,77.3,77.32,9430.0,74.8194,74.8194,74.7614,74.7807,9430.0
2021-08-13 12:00:00,77.32,77.41,77.32,77.41,10305.0,74.7807,74.8678,74.7807,74.8678,10305.0
2021-08-13 12:05:00,77.4,77.41,77.32,77.33,6855.0,74.8581,74.8678,74.7807,74.7904,6855.0
2021-08-13 12:10:00,77.34,77.37,77.34,77.36,2388.0,74.8001,74.8291,74.8001,74.8194,2388.0
2021-08-13 12:15:00,77.35,77.39,77.32,77.35,5458.0,74.8098,74.8484,74.7807,74.8098,5458.0
2021-08-13 12:20:00,77.34,77.42,77.34,77.37,2070.0,74.8001,74.8775,74.8001,74.8291,2070.0
2021-08-13 12:25:00,77.39,77.4,77.36,77.38,2700.0,74.8484,74.8581,74.8194,74.8388,2700.0
2021-08-13 12:30:00,77.4,77.41,77.37,77.39,3810.0,74.8581,74.8678,74.8291,74.8484,3810.0
2021-08-13 12:35:00,77.4,77.49,77.39,77.45,8072.0,74.8581,74.9452,74.8484,74.9065,8072.0
2021-08-13 12:40:00,77.45,77.49,77.45,77.47,5374.0,74.9065,74.9452,74.9065,74.9258,5374.0
2021-08-13 12:45:00,77.47,77.48,77.45,77.45,5487.0,74.9258,74.9355,74.9065,74.9065,5487.0
2021-08-13 12:50:00,77.45,77.46,77.42,77.45,6480.0,74.9065,74.9161,74.8775,74.9065,6480.0
2021-08-13 12:55:00,77.45,77.48,77.44,77.45,9242.0,74.9065,74.9355,74.8968,74.9065,9242.0
2021-08-13 13:00:00,77.44,77.45,77.39,77.39,2560.0,74.8968,74.9065,74.8484,74.8484,2560.0
2021-08-13 13:05:00,77.38,77.4,77.34,77.39,4015.0,74.8388,74.8581,74.8001,74.8484,4015.0
2021-08-13 13:10:00,77.39,77.39,77.34,77.34,3040.0,74.8484,74.8484,74.8001,74.8001,3040.0
2021-08-13 13:15:00,77.35,77.36,77.29,77.31,4760.0,74.8098,74.8194,74.7517,74.7711,4760.0
2021-08-13 13:20:00,77.32,77.38,77.32,77.34,3369.0,74.7807,74.8388,74.7807,74.8001,3369.0
2021-08-13 13:25:00,77.34,77.35,77.33,77.34,2610.0,74.8001,74.8098,74.7904,74.8001,2610.0
2021-08-13 13:30:00,77.35,77.35,77.32,77.34,7745.0,74.8098,74.8098,74.7807,74.8001,7745.0
2021-08-13 13:35:00,77.34,77.34,77.31,77.33,4414.0,74.8001,74.8001,74.7711,74.7904,4414.0
2021-08-13 13:40:00,77.34,77.4,77.34,77.39,2450.0,74.8001,74.8581,74.8001,74.8484,2450.0
2021-08-13 13:45:00,77.39,77.44,77.39,77.42,7237.0,74.8484,74.8968,74.8484,74.8775,7237.0
2021-08-13 13:50:00,77.43,77.46,77.41,77.46,3270.0,74.8871,74.9161,74.8678,74.9161,3270.0
2021-08-13 13:55:00,77.43,77.44,77.4,77.4,3545.0,74.8871,74.8968,74.8581,74.8581,3545.0
2021-08-13 14:00:00,77.41,77.45,77.39,77.43,2750.0,74.8678,74.9065,74.8484,74.8871,2750.0
2021-08-13 14:05:00,77.43,77.46,77.42,77.45,4380.0,74.8871,74.9161,74.8775,74.9065,4380.0
2021-08-13 14:10:00,77.45,77.52,77.45,77.52,5726.0,74.9065,74.9742,74.9065,74.9742,5726.0
2021-08-13 14:15:00,77.51,77.51,77.44,77.46,9101.0,74.9645,74.9645,74.8968,74.9161,9101.0
2021-08-13 14:20:00,77.46,77.49,77.45,77.48,4103.0,74.9161,74.9452,74.9065,74.9355,4103.0
2021-08-13 14:25:00,77.48,77.5,77.45,77.5,3500.0,74.9355,74.9548,74.9065,74.9548,3500.0
2021-08-13 14:30:00,77.5,77.51,77.44,77.46,7616.0,74.9548,74.9645,74.8968,74.9161,7616.0
2021-08-13 14:35:00,77.47,77.48,77.41,77.42,3850.0,74.9258,74.9355,74.8678,74.8775,3850.0
2021-08-13 14:40:00,77.44,77.44,77.33,77.34,6990.0,74.8968,74.8968,74.7904,74.8001,6990.0
2021-08-13 14:45:00,77.33,77.34,77.31,77.34,5950.0,74.7904,74.8001,74.7711,74.8001,5950.0
2021-08-13 14:50:00,77.33,77.35,77.31,77.34,4064.0,74.7904,74.8098,74.7711,74.8001,4064.0
2021-08-13 14:55:00,77.34,77.36,77.32,77.33,7790.0,74.8001,74.8194,74.7807,74.7904,7790.0
2021-08-13 15:00:00,77.33,77.36,77.33,77.36,5763.0,74.7904,74.8194,74.7904,74.8194,5763.0
2021-08-13 15:05:00,77.34,77.39,77.34,77.39,4577.0,74.8001,74.8484,74.8001,74.8484,4577.0
2021-08-13 15:10:00,77.4,77.41,77.38,77.41,4660.0,74.8581,74.8678,74.8388,74.8678,4660.0
2021-08-13 15:15:00,77.43,77.43,77.39,77.43,10507.0,74.8871,74.8871,74.8484,74.8871,10507.0
2021-08-13 15:20:00,77.43,77.46,77.42,77.44,4957.0,74.8871,74.9161,74.8775,74.8968,4957.0
2021-08-13 15:25:00,77.45,77.46,77.38,77.38,5354.0,74.9065,74.9161,74.8388,74.8388,5354.0
2021-08-13 15:30:00,77.37,77.38,77.32,77.37,24525.0,74.8291,74.8388,74.7807,74.8291,24525.0
2021-08-13 15:35:00,77.38,77.5,77.38,77.48,15475.0,74.8388,74.9548,74.8388,74.9355,15475.0
2021-08-13 15:40:00,77.48,77.49,77.42,77.46,19006.0,74.9355,74.9452,74.8775,74.9161,19006.0
2021-08-13 15:45:00,77.45,77.48,77.41,77.42,15465.0,74.9065,74.9355,74.8678,74.8775,15465.0
2021-08-13 15:50:00,77.42,77.47,77.38,77.41,23795.0,74.8775,74.9258,74.8388,74.8678,23795.0
2021-08-13 15:55:00,77.42,77.52,77.39,77.49,43406.0,74.8775,74.9742,74.8484,74.9452,43406.0
2021-08-16 09:30:00,77.18,77.27,76.82,76.82,68375.0,74.6453,74.7324,74.2972,74.2972,68375.0
2021-08-16 09:35:00,76.82,76.92,76.72,76.91,60185.0,74.2972,74.3939,74.2004,74.3842,60185.0
2021-08-16 09:40:00,76.89,77.05,76.73,77.03,45783.0,74.3649,74.5196,74.2101,74.5003,45783.0
2021-08-16 09:45:00,77.04,77.11,76.86,77.11,26318.0,74.5099,74.5776,74.3358,74.5776,26318.0
2021-08-16 09:50:00,77.09,77.09,76.82,77.04,34215.0,74.5583,74.5583,74.2972,74.5099,34215.0
2021-08-16 09:55:00,77.03,77.05,76.89,77.05,24036.0,74.5003,74.5196,74.3649,74.5196,24036.0
2021-08-16 10:00:00,77.02,77.24,76.93,77.14,45569.0,74.4906,74.7034,74.4035,74.6066,45569.0
2021-08-16 10:05:00,77.13,77.42,77.11,77.4,21829.0,74.597,74.8775,74.5776,74.8581,21829.0
2021-08-16 10:10:00,77.39,77.7,77.39,77.64,31075.0,74.8484,75.1483,74.8484,75.0902,31075.0
2021-08-16 10:15:00,77.63,77.74,77.58,77.63,39844.0,75.0806,75.1869,75.0322,75.0806,39844.0
2021-08-16 10:20:00,77.64,77.67,77.52,77.63,15917.0,75.0902,75.1192,74.9742,75.0806,15917.0
2021-08-16 10:25:00,77.62,77.78,77.48,77.75,39212.0,75.0709,75.2256,74.9355,75.1966,39212.0
2021-08-16 10:30:00,77.73,77.91,77.59,77.62,53406.0,75.1773,75.3514,75.0419,75.0709,53406.0
2021-08-16 10:35:00,77.61,77.81,77.61,77.81,18002.0,75.0612,75.2546,75.0612,75.2546,18002.0
2021-08-16 10:40:00,77.81,77.89,77.78,77.83,9564.0,75.2546,75.332,75.2256,75.274,9564.0
2021-08-16 10:45:00,77.83,77.84,77.76,77.79,17460.0,75.274,75.2837,75.2063,75.2353,17460.0
2021-08-16 10:50:00,77.8,77.81,77.65,77.74,10844.0,75.245,75.2546,75.0999,75.1869,10844.0
2021-08-16 10:55:00,77.76,77.8,77.71,77.8,9025.0,75.2063,75.245,75.1579,75.245,9025.0
2021-08-16 11:00:00,77.76,77.86,77.71,77.71,26254.0,75.2063,75.303,75.1579,75.1579,26254.0
2021-08-16 11:05:00,77.71,77.76,77.66,77.68,25778.0,75.1579,75.2063,75.1096,75.1289,25778.0
2021-08-16 11:10:00,77.69,77.81,77.67,77.81,14953.0,75.1386,75.2546,75.1192,75.2546,14953.0
2021-08-16 11:15:00,77.82,77.89,77.8,77.88,19253.0,75.2643,75.332,75.245,75.3223,19253.0
2021-08-16 11:20:00,77.9,77.99,77.88,77.98,48136.0,75.3417,75.4287,75.3223,75.4191,48136.0
2021-08-16 11:25:00,77.97,77.98,77.93,77.97,15157.0,75.4094,75.4191,75.3707,75.4094,15157.0
2021-08-16 11:30:00,77.96,78.06,77.95,78.02,7597.0,75.3997,75.4964,75.39,75.4577,7597.0
2021-08-16 11:35:00,78.0,78.04,77.97,78.01,12254.0,75.4384,75.4771,75.4094,75.4481,12254.0
2021-08-16 11:40:00,78.01,78.03,77.94,77.96,9870.0,75.4481,75.4674,75.3804,75.3997,9870.0
2021-08-16 11:45:00,77.98,78.0,77.96,77.98,6723.0,75.4191,75.4384,75.3997,75.4191,6723.0
2021-08-16 11:50:00,78.0,78.04,77.98,78.0,7964.0,75.4384,75.4771,75.4191,75.4384,7964.0
2021-08-16 11:55:00,78.0,78.01,77.97,77.98,2751.0,75.4384,75.4481,75.4094,75.4191,2751.0
2021-08-16 12:00:00,77.98,77.98,77.88,77.88,5495.0,75.4191,75.4191,75.3223,75.3223,5495.0
2021-08-16 12:05:00,77.88,77.93,77.86,77.88,4890.0,75.3223,75.3707,75.303,75.3223,4890.0
2021-08-16 12:10:00,77.86,77.88,77.81,77.88,3120.0,75.303,75.3223,75.2546,75.3223,3120.0
2021-08-16 12:15:00,77.88,77.88,77.84,77.84,4154.0,75.3223,75.3223,75.2837,75.2837,4154.0
2021-08-16 12:20:00,77.84,77.88,77.83,77.86,6892.0,75.2837,75.3223,75.274,75.303,6892.0
2021-08-16 12:25:00,77.85,77.85,77.77,77.81,5085.0,75.2933,75.2933,75.216,75.2546,5085.0
2021-08-16 12:30:00,77.82,77.82,77.72,77.75,5129.0,75.2643,75.2643,75.1676,75.1966,5129.0
2021-08-16 12:35:00,77.76,77.92,77.75,77.91,87405.0,75.2063,75.361,75.1966,75.3514,87405.0
2021-08-16 12:40:00,77.91,77.99,77.88,77.98,15549.0,75.3514,75.4287,75.3223,75.4191,15549.0
2021-08-16 12:45:00,77.99,78.01,77.95,78.01,19548.0,75.4287,75.4481,75.39,75.4481,19548.0
2021-08-16 12:50:00,78.01,78.11,78.01,78.1,38337.0,75.4481,75.5448,75.4481,75.5351,38337.0
2021-08-16 12:55:00,78.09,78.28,78.07,78.25,66282.0,75.5254,75.7092,75.5061,75.6802,66282.0
2021-08-16 13:00:00,78.26,78.28,78.19,78.26,19895.0,75.6899,75.7092,75.6222,75.6899,19895.0
2021-08-16 13:05:00,78.27,78.28,78.24,78.24,8814.0,75.6995,75.7092,75.6705,75.6705,8814.0
2021-08-16 13:10:00,78.23,78.27,78.2,78.26,11571.0,75.6609,75.6995,75.6318,75.6899,11571.0
2021-08-16 13:15:00,78.25,78.27,78.19,78.23,6830.0,75.6802,75.6995,75.6222,75.6609,6830.0
2021-08-16 13:20:00,78.22,78.22,78.13,78.14,11015.0,75.6512,75.6512,75.5641,75.5738,11015.0
2021-08-16 13:25:00,78.14,78.19,78.13,78.15,10481.0,75.5738,75.6222,75.5641,75.5835,10481.0
2021-08-16 13:30:00,78.15,78.15,78.08,78.11,8823.0,75.5835,75.5835,75.5158,75.5448,8823.0
2021-08-16 13:35:00,78.11,78.12,78.03,78.06,84683.0,75.5448,75.5545,75.4674,75.4964,84683.0
2021-08-16 13:40:00,78.04,78.1,78.01,78.03,12883.0,75.4771,75.5351,75.4481,75.4674,12883.0
2021-08-16 13:45:00,78.04,78.05,77.93,77.95,12624.0,75.4771,75.4868,75.3707,75.39,12624.0
2021-08-16 13:50:00,77.96,77.96,77.91,77.91,12156.0,75.3997,75.3997,75.3514,75.3514,12156.0
2021-08-16 13:55:00,77.92,77.97,77.9,77.94,7290.0,75.361,75.4094,75.3417,75.3804,7290.0
2021-08-16 14:00:00,77.95,77.96,77.92,77.94,5319.0,75.39,75.3997,75.361,75.3804,5319.0
2021-08-16 14:05:00,77.94,77.99,77.89,77.97,37568.0,75.3804,75.4287,75.332,75.4094,37568.0
2021-08-16 14:10:00,77.96,77.98,77.94,77.95,6668.0,75.3997,75.4191,75.3804,75.39,6668.0
2021-08-16 14:15:00,77.94,77.95,77.85,77.85,13104.0,75.3804,75.39,75.2933,75.2933,13104.0
2021-08-16 14:20:00,77.83,77.84,77.78,77.84,5153.0,75.274,75.2837,75.2256,75.2837,5153.0
2021-08-16 14:25:00,77.83,77.84,77.78,77.8,32086.0,75.274,75.2837,75.2256,75.245,32086.0
2021-08-16 14:30:00,77.8,77.82,77.75,77.81,6210.0,75.245,75.2643,75.1966,75.2546,6210.0
2021-08-16 14:35:00,77.8,77.81,77.69,77.7,10671.0,75.245,75.2546,75.1386,75.1483,10671.0
2021-08-16 14:40:00,77.7,77.77,77.7,77.76,6050.0,75.1483,75.216,75.1483,75.2063,6050.0
2021-08-16 14:45:00,77.77,77.87,77.77,77.87,9206.0,75.216,75.3127,75.216,75.3127,9206.0
2021-08-16 14:50:00,77.88,77.93,77.87,77.92,4007.0,75.3223,75.3707,75.3127,75.361,4007.0
2021-08-16 14:55:00,77.92,77.96,77.86,77.88,18699.0,75.361,75.3997,75.303,75.3223,18699.0
2021-08-16 15:00:00,77.89,77.91,77.85,77.88,9214.0,75.332,75.3514,75.2933,75.3223,9214.0
2021-08-16 15:05:00,77.88,77.9,77.85,77.85,6267.0,75.3223,75.3417,75.2933,75.2933,6267.0
2021-08-16 15:10:00,77.85,77.98,77.85,77.95,11561.0,75.2933,75.4191,75.2933,75.39,11561.0
2021-08-16 15:15:00,77.96,77.97,77.93,77.95,12753.0,75.3997,75.4094,75.3707,75.39,12753.0
2021-08-16 15:20:00,77.96,78.02,77.93,77.93,12322.0,75.3997,75.4577,75.3707,75.3707,12322.0
2021-08-16 15:25:00,77.94,77.95,77.9,77.95,15807.0,75.3804,75.39,75.3417,75.39,15807.0
2021-08-16 15:30:00,77.93,77.97,77.89,77.96,19479.0,75.3707,75.4094,75.332,75.3997,19479.0
2021-08-16 15:35:00,77.97,77.99,77.88,77.89,32437.0,75.4094,75.4287,75.3223,75.332,32437.0
2021-08-16 15:40:00,77.89,77.9,77.83,77.87,23896.0,75.332,75.3417,75.274,75.3127,23896.0
2021-08-16 15:45:00,77.87,77.9,77.81,77.81,22442.0,75.3127,75.3417,75.2546,75.2546,22442.0
2021-08-16 15:50:00,77.8,77.91,77.8,77.89,45400.0,75.245,75.3514,75.245,75.332,45400.0
2021-08-16 15:55:00,77.9,77.96,77.89,77.95,52489.0,75.3417,75.3997,75.332,75.39,52489.0
2021-08-17 09:30:00,77.02,77.06,76.51,76.55,101563.0,74.4906,74.5293,73.9973,74.036,101563.0
2021-08-17 09:35:00,76.56,76.6,76.24,76.52,166693.0,74.0457,74.0844,73.7362,74.007,166693.0
2021-08-17 09:40:00,76.5,76.59,76.28,76.56,97030.0,73.9877,74.0747,73.7749,74.0457,97030.0
2021-08-17 09:45:00,76.56,76.68,76.34,76.39,76598.0,74.0457,74.1618,73.8329,73.8813,76598.0
2021-08-17 09:50:00,76.38,76.41,76.08,76.2,51903.0,73.8716,73.9006,73.5815,73.6975,51903.0
2021-08-17 09:55:00,76.2,76.21,75.91,75.91,37673.0,73.6975,73.7072,73.417,73.417,37673.0
2021-08-17 10:00:00,75.88,75.89,75.64,75.65,122379.0,73.388,73.3977,73.1559,73.1656,122379.0
2021-08-17 10:05:00,75.67,75.86,75.65,75.79,98887.0,73.1849,73.3687,73.1656,73.301,98887.0
2021-08-17 10:10:00,75.81,76.23,75.81,76.2,76084.0,73.3203,73.7265,73.3203,73.6975,76084.0
2021-08-17 10:15:00,76.21,76.22,75.92,76.08,79034.0,73.7072,73.7169,73.4267,73.5815,79034.0
2021-08-17 10:20:00,76.09,76.19,76.02,76.04,21958.0,73.5911,73.6878,73.5234,73.5428,21958.0
2021-08-17 10:25:00,76.04,76.26,76.03,76.21,42176.0,73.5428,73.7555,73.5331,73.7072,42176.0
2021-08-17 10:30:00,76.25,76.25,76.0,76.02,25607.0,73.7459,73.7459,73.5041,73.5234,25607.0
2021-08-17 10:35:00,76.02,76.04,75.8,75.88,20803.0,73.5234,73.5428,73.3107,73.388,20803.0
2021-08-17 10:40:00,75.84,75.93,75.82,75.9,21390.0,73.3493,73.4364,73.33,73.4074,21390.0
2021-08-17 10:45:00,75.88,75.89,75.67,75.84,25305.0,73.388,73.3977,73.1849,73.3493,25305.0
2021-08-17 10:50:00,75.84,75.92,75.75,75.91,16436.0,73.3493,73.4267,73.2623,73.417,16436.0
2021-08-17 10:55:00,75.91,75.92,75.67,75.69,31694.0,73.417,73.4267,73.1849,73.2043,31694.0
2021-08-17 11:00:00,75.68,75.78,75.64,75.69,19440.0,73.1946,73.2913,73.1559,73.2043,19440.0
2021-08-17 11:05:00,75.71,75.74,75.57,75.69,95894.0,73.2236,73.2526,73.0882,73.2043,95894.0
2021-08-17 11:10:00,75.68,75.68,75.5,75.57,50722.0,73.1946,73.1946,73.0205,73.0882,50722.0
2021-08-17 11:15:00,75.56,75.68,75.53,75.64,20374.0,73.0785,73.1946,73.0495,73.1559,20374.0
2021-08-17 11:20:00,75.62,75.62,75.5,75.51,11327.0,73.1366,73.1366,73.0205,73.0302,11327.0
2021-08-17 11:25:00,75.51,75.52,75.41,75.5,31795.0,73.0302,73.0399,72.9335,73.0205,31795.0
2021-08-17 11:30:00,75.49,75.58,75.34,75.56,216104.0,73.0108,73.0979,72.8658,73.0785,216104.0
2021-08-17 11:35:00,75.57,75.58,75.42,75.48,18057.0,73.0882,73.0979,72.9431,73.0012,18057.0
2021-08-17 11:40:00,75.49,75.51,75.4,75.5,24775.0,73.0108,73.0302,72.9238,73.0205,24775.0
2021-08-17 11:45:00,75.51,75.52,75.38,75.48,37909.0,73.0302,73.0399,72.9044,73.0012,37909.0
2021-08-17 11:50:00,75.48,75.63,75.46,75.55,26557.0,73.0012,73.1462,72.9818,73.0689,26557.0
2021-08-17 11:55:00,75.54,75.54,75.39,75.41,29531.0,73.0592,73.0592,72.9141,72.9335,29531.0
2021-08-17 12:00:00,75.42,75.44,75.3,75.4,14230.0,72.9431,72.9625,72.8271,72.9238,14230.0
2021-08-17 12:05:00,75.41,75.5,75.33,75.33,76030.0,72.9335,73.0205,72.8561,72.8561,76030.0
2021-08-17 12:10:00,75.34,75.42,75.3,75.38,10374.0,72.8658,72.9431,72.8271,72.9044,10374.0
2021-08-17 12:15:00,75.37,75.42,75.31,75.41,15132.0,72.8948,72.9431,72.8367,72.9335,15132.0
2021-08-17 12:20:00,75.43,75.47,75.38,75.47,32210.0,72.9528,72.9915,72.9044,72.9915,32210.0
2021-08-17 12:25:00,75.44,75.51,75.43,75.51,14303.0,72.9625,73.0302,72.9528,73.0302,14303.0
2021-08-17 12:30:00,75.5,75.5,75.34,75.36,23290.0,73.0205,73.0205,72.8658,72.8851,23290.0
2021-08-17 12:35:00,75.37,75.38,75.14,75.17,22525.0,72.8948,72.9044,72.6723,72.7013,22525.0
2021-08-17 12:40:00,75.17,75.2,75.11,75.12,11918.0,72.7013,72.7304,72.6433,72.653,11918.0
2021-08-17 12:45:00,75.13,75.13,74.84,74.88,48547.0,72.6627,72.6627,72.3822,72.4209,48547.0
2021-08-17 12:50:00,74.89,75.01,74.82,74.86,18423.0,72.4305,72.5466,72.3628,72.4015,18423.0
2021-08-17 12:55:00,74.84,74.84,74.7,74.74,15263.0,72.3822,72.3822,72.2468,72.2855,15263.0
2021-08-17 13:00:00,74.72,74.93,74.71,74.92,25417.0,72.2661,72.4692,72.2565,72.4596,25417.0
2021-08-17 13:05:00,74.93,75.05,74.87,75.05,8430.0,72.4692,72.5853,72.4112,72.5853,8430.0
2021-08-17 13:10:00,75.03,75.07,75.01,75.04,69091.0,72.5659,72.6046,72.5466,72.5756,69091.0
2021-08-17 13:15:00,75.03,75.09,74.92,74.96,17446.0,72.5659,72.624,72.4596,72.4982,17446.0
2021-08-17 13:20:00,74.96,74.99,74.88,74.98,8865.0,72.4982,72.5273,72.4209,72.5176,8865.0
2021-08-17 13:25:00,74.98,75.15,74.96,75.14,11525.0,72.5176,72.682,72.4982,72.6723,11525.0
2021-08-17 13:30:00,75.12,75.12,75.06,75.1,8720.0,72.653,72.653,72.595,72.6336,8720.0
2021-08-17 13:35:00,75.09,75.1,74.98,74.98,18111.0,72.624,72.6336,72.5176,72.5176,18111.0
2021-08-17 13:40:00,75.0,75.02,74.94,74.97,8500.0,72.5369,72.5563,72.4789,72.5079,8500.0
2021-08-17 13:45:00,74.98,74.98,74.92,74.98,4649.0,72.5176,72.5176,72.4596,72.5176,4649.0
2021-08-17 13:50:00,74.98,75.08,74.93,74.99,94186.0,72.5176,72.6143,72.4692,72.5273,94186.0
2021-08-17 13:55:00,75.0,75.09,74.97,75.09,11909.0,72.5369,72.624,72.5079,72.624,11909.0
2021-08-17 14:00:00,75.09,75.17,75.08,75.15,16864.0,72.624,72.7013,72.6143,72.682,16864.0
2021-08-17 14:05:00,75.17,75.2,75.12,75.14,12072.0,72.7013,72.7304,72.653,72.6723,12072.0
2021-08-17 14:10:00,75.12,75.19,75.12,75.16,13183.0,72.653,72.7207,72.653,72.6917,13183.0
2021-08-17 14:15:00,75.16,75.27,75.16,75.19,17688.0,72.6917,72.7981,72.6917,72.7207,17688.0
2021-08-17 14:20:00,75.19,75.21,75.12,75.2,9447.0,72.7207,72.74,72.653,72.7304,9447.0
2021-08-17 14:25:00,75.2,75.2,75.1,75.12,8031.0,72.7304,72.7304,72.6336,72.653,8031.0
2021-08-17 14:30:00,75.12,75.14,75.06,75.06,7280.0,72.653,72.6723,72.595,72.595,7280.0
2021-08-17 14:35:00,75.06,75.07,74.99,75.0,9528.0,72.595,72.6046,72.5273,72.5369,9528.0
2021-08-17 14:40:00,75.0,75.08,74.99,75.08,16650.0,72.5369,72.6143,72.5273,72.6143,16650.0
2021-08-17 14:45:00,75.09,75.18,75.05,75.16,11880.0,72.624,72.711,72.5853,72.6917,11880.0
2021-08-17 14:50:00,75.16,75.21,75.11,75.12,19230.0,72.6917,72.74,72.6433,72.653,19230.0
2021-08-17 14:55:00,75.13,75.35,75.13,75.33,24171.0,72.6627,72.8754,72.6627,72.8561,24171.0
2021-08-17 15:00:00,75.33,75.38,75.32,75.35,18011.0,72.8561,72.9044,72.8464,72.8754,18011.0
2021-08-17 15:05:00,75.34,75.41,75.29,75.39,28478.0,72.8658,72.9335,72.8174,72.9141,28478.0
2021-08-17 15:10:00,75.39,75.41,75.32,75.32,15429.0,72.9141,72.9335,72.8464,72.8464,15429.0
2021-08-17 15:15:00,75.32,75.34,75.28,75.33,29418.0,72.8464,72.8658,72.8077,72.8561,29418.0
2021-08-17 15:20:00,75.33,75.4,75.31,75.35,19968.0,72.8561,72.9238,72.8367,72.8754,19968.0
2021-08-17 15:25:00,75.36,75.44,75.35,75.43,88422.0,72.8851,72.9625,72.8754,72.9528,88422.0
2021-08-17 15:30:00,75.43,75.48,75.41,75.42,72696.0,72.9528,73.0012,72.9335,72.9431,72696.0
2021-08-17 15:35:00,75.42,75.48,75.34,75.34,35252.0,72.9431,73.0012,72.8658,72.8658,35252.0
2021-08-17 15:40:00,75.33,75.34,75.23,75.33,28567.0,72.8561,72.8658,72.7594,72.8561,28567.0
2021-08-17 15:45:00,75.33,75.44,75.26,75.33,182381.0,72.8561,72.9625,72.7884,72.8561,182381.0
2021-08-17 15:50:00,75.34,75.51,75.34,75.41,101975.0,72.8658,73.0302,72.8658,72.9335,101975.0
2021-08-17 15:55:00,75.4,75.51,75.4,75.41,111385.0,72.9238,73.0302,72.9238,72.9335,111385.0
2021-08-18 09:30:00,75.19,75.32,74.9,75.24,64635.0,72.7207,72.8464,72.4402,72.769,64635.0
2021-08-18 09:35:00,75.22,75.5,75.22,75.37,32981.0,72.7497,73.0205,72.7497,72.8948,32981.0
2021-08-18 09:40:00,75.37,75.77,75.35,75.72,53306.0,72.8948,73.2816,72.8754,73.2333,53306.0
2021-08-18 09:45:00,75.69,75.69,75.43,75.47,21563.0,73.2043,73.2043,72.9528,72.9915,21563.0
2021-08-18 09:50:00,75.47,75.71,75.34,75.7,13459.0,72.9915,73.2236,72.8658,73.2139,13459.0
2021-08-18 09:55:00,75.68,75.83,75.66,75.77,14894.0,73.1946,73.3397,73.1753,73.2816,14894.0
2021-08-18 10:00:00,75.79,76.1,75.78,76.07,21103.0,73.301,73.6008,73.2913,73.5718,21103.0
2021-08-18 10:05:00,76.04,76.18,76.03,76.14,25908.0,73.5428,73.6782,73.5331,73.6395,25908.0
2021-08-18 10:10:00,76.12,76.29,76.07,76.26,37386.0,73.6201,73.7846,73.5718,73.7555,37386.0
2021-08-18 10:15:00,76.27,76.45,76.21,76.44,53088.0,73.7652,73.9393,73.7072,73.9296,53088.0
2021-08-18 10:20:00,76.44,76.51,76.39,76.48,16163.0,73.9296,73.9973,73.8813,73.9683,16163.0
2021-08-18 10:25:00,76.47,76.47,76.27,76.27,34444.0,73.9587,73.9587,73.7652,73.7652,34444.0
2021-08-18 10:30:00,76.29,76.5,76.29,76.47,21295.0,73.7846,73.9877,73.7846,73.9587,21295.0
2021-08-18 10:35:00,76.48,76.53,76.23,76.29,35050.0,73.9683,74.0167,73.7265,73.7846,35050.0
2021-08-18 10:40:00,76.31,76.4,76.23,76.24,7668.0,73.8039,73.891,73.7265,73.7362,7668.0
2021-08-18 10:45:00,76.21,76.29,76.18,76.18,14282.0,73.7072,73.7846,73.6782,73.6782,14282.0
2021-08-18 10:50:00,76.17,76.38,76.16,76.18,21161.0,73.6685,73.8716,73.6588,73.6782,21161.0
2021-08-18 10:55:00,76.18,76.19,76.08,76.1,25884.0,73.6782,73.6878,73.5815,73.6008,25884.0
2021-08-18 11:00:00,76.11,76.12,75.93,75.93,20702.0,73.6105,73.6201,73.4364,73.4364,20702.0
2021-08-18 11:05:00,75.97,76.06,75.95,76.01,10651.0,73.4751,73.5621,73.4557,73.5138,10651.0
2021-08-18 11:10:00,76.04,76.06,75.87,75.95,40678.0,73.5428,73.5621,73.3784,73.4557,40678.0
2021-08-18 11:15:00,75.96,76.0,75.85,75.99,21979.0,73.4654,73.5041,73.359,73.4944,21979.0
2021-08-18 11:20:00,75.97,76.02,75.9,75.92,21901.0,73.4751,73.5234,73.4074,73.4267,21901.0
2021-08-18 11:25:00,75.92,76.01,75.92,76.0,10625.0,73.4267,73.5138,73.4267,73.5041,10625.0
2021-08-18 11:30:00,76.0,76.01,75.92,75.92,6373.0,73.5041,73.5138,73.4267,73.4267,6373.0
2021-08-18 11:35:00,75.91,76.0,75.91,75.98,3400.0,73.417,73.5041,73.417,73.4847,3400.0
2021-08-18 11:40:00,76.0,76.03,75.95,75.96,2971.0,73.5041,73.5331,73.4557,73.4654,2971.0
2021-08-18 11:45:00,76.0,76.06,75.9,75.9,6149.0,73.5041,73.5621,73.4074,73.4074,6149.0
2021-08-18 11:50:00,75.9,75.95,75.89,75.9,9938.0,73.4074,73.4557,73.3977,73.4074,9938.0
2021-08-18 11:55:00,75.9,75.96,75.87,75.89,7784.0,73.4074,73.4654,73.3784,73.3977,7784.0
2021-08-18 12:00:00,75.86,75.96,75.85,75.94,38672.0,73.3687,73.4654,73.359,73.4461,38672.0
2021-08-18 12:05:00,75.94,76.01,75.94,76.0,2750.0,73.4461,73.5138,73.4461,73.5041,2750.0
2021-08-18 12:10:00,75.97,76.0,75.95,76.0,5425.0,73.4751,73.5041,73.4557,73.5041,5425.0
2021-08-18 12:15:00,76.0,76.0,75.9,75.92,6951.0,73.5041,73.5041,73.4074,73.4267,6951.0
2021-08-18 12:20:00,75.95,75.97,75.91,75.91,6563.0,73.4557,73.4751,73.417,73.417,6563.0
2021-08-18 12:25:00,75.89,75.93,75.83,75.88,5603.0,73.3977,73.4364,73.3397,73.388,5603.0
2021-08-18 12:30:00,75.88,75.9,75.8,75.85,4804.0,73.388,73.4074,73.3107,73.359,4804.0
2021-08-18 12:35:00,75.86,75.93,75.84,75.93,5133.0,73.3687,73.4364,73.3493,73.4364,5133.0
2021-08-18 12:40:00,75.92,75.98,75.91,75.95,3345.0,73.4267,73.4847,73.417,73.4557,3345.0
2021-08-18 12:45:00,75.98,75.99,75.93,75.96,8080.0,73.4847,73.4944,73.4364,73.4654,8080.0
2021-08-18 12:50:00,75.97,76.03,75.93,76.0,4931.0,73.4751,73.5331,73.4364,73.5041,4931.0
2021-08-18 12:55:00,75.99,76.0,75.94,75.98,2433.0,73.4944,73.5041,73.4461,73.4847,2433.0
2021-08-18 13:00:00,75.98,76.0,75.95,75.96,3175.0,73.4847,73.5041,73.4557,73.4654,3175.0
2021-08-18 13:05:00,75.99,76.02,75.97,76.01,1726.0,73.4944,73.5234,73.4751,73.5138,1726.0
2021-08-18 13:10:00,76.05,76.08,76.02,76.04,4480.0,73.5524,73.5815,73.5234,73.5428,4480.0
2021-08-18 13:15:00,76.03,76.05,76.01,76.02,2600.0,73.5331,73.5524,73.5138,73.5234,2600.0
2021-08-18 13:20:00,76.01,76.06,76.01,76.03,11631.0,73.5138,73.5621,73.5138,73.5331,11631.0
2021-08-18 13:25:00,76.02,76.04,76.01,76.04,7018.0,73.5234,73.5428,73.5138,73.5428,7018.0
2021-08-18 13:30:00,76.08,76.1,76.04,76.08,6193.0,73.5815,73.6008,73.5428,73.5815,6193.0
2021-08-18 13:35:00,76.09,76.12,76.07,76.08,8681.0,73.5911,73.6201,73.5718,73.5815,8681.0
2021-08-18 13:40:00,76.09,76.15,76.09,76.13,10967.0,73.5911,73.6492,73.5911,73.6298,10967.0
2021-08-18 13:45:00,76.13,76.19,76.13,76.17,27922.0,73.6298,73.6878,73.6298,73.6685,27922.0
2021-08-18 13:50:00,76.17,76.2,76.16,76.2,15832.0,73.6685,73.6975,73.6588,73.6975,15832.0
2021-08-18 13:55:00,76.2,76.2,76.18,76.19,13252.0,73.6975,73.6975,73.6782,73.6878,13252.0
2021-08-18 14:00:00,76.2,76.34,76.2,76.34,13654.0,73.6975,73.8329,73.6975,73.8329,13654.0
2021-08-18 14:05:00,76.35,76.37,76.32,76.33,17996.0,73.8426,73.8619,73.8136,73.8232,17996.0
2021-08-18 14:10:00,76.33,76.37,75.93,76.0,55978.0,73.8232,73.8619,73.4364,73.5041,55978.0
2021-08-18 14:15:00,75.99,76.08,75.84,75.93,32524.0,73.4944,73.5815,73.3493,73.4364,32524.0
2021-08-18 14:20:00,75.94,76.11,75.92,76.1,30367.0,73.4461,73.6105,73.4267,73.6008,30367.0
2021-08-18 14:25:00,76.1,76.24,76.09,76.22,7699.0,73.6008,73.7362,73.5911,73.7169,7699.0
2021-08-18 14:30:00,76.2,76.26,76.2,76.25,20801.0,73.6975,73.7555,73.6975,73.7459,20801.0
2021-08-18 14:35:00,76.25,76.28,76.17,76.17,21064.0,73.7459,73.7749,73.6685,73.6685,21064.0
2021-08-18 14:40:00,76.18,76.21,76.14,76.15,12174.0,73.6782,73.7072,73.6395,73.6492,12174.0
2021-08-18 14:45:00,76.15,76.15,76.08,76.09,11438.0,73.6492,73.6492,73.5815,73.5911,11438.0
2021-08-18 14:50:00,76.09,76.1,76.0,76.02,13794.0,73.5911,73.6008,73.5041,73.5234,13794.0
2021-08-18 14:55:00,76.01,76.09,76.01,76.07,19690.0,73.5138,73.5911,73.5138,73.5718,19690.0
2021-08-18 15:00:00,76.06,76.06,75.9,75.94,26147.0,73.5621,73.5621,73.4074,73.4461,26147.0
2021-08-18 15:05:00,75.95,75.98,75.93,75.93,15335.0,73.4557,73.4847,73.4364,73.4364,15335.0
2021-08-18 15:10:00,75.92,76.01,75.91,75.97,19962.0,73.4267,73.5138,73.417,73.4751,19962.0
2021-08-18 15:15:00,75.98,76.03,75.95,76.03,18325.0,73.4847,73.5331,73.4557,73.5331,18325.0
2021-08-18 15:20:00,76.03,76.04,75.93,75.94,36071.0,73.5331,73.5428,73.4364,73.4461,36071.0
2021-08-18 15:25:00,75.94,75.96,75.75,75.79,63721.0,73.4461,73.4654,73.2623,73.301,63721.0
2021-08-18 15:30:00,75.78,75.8,75.73,75.74,34715.0,73.2913,73.3107,73.243,73.2526,34715.0
2021-08-18 15:35:00,75.76,75.76,75.65,75.7,37842.0,73.272,73.272,73.1656,73.2139,37842.0
2021-08-18 15:40:00,75.7,75.77,75.69,75.72,17062.0,73.2139,73.2816,73.2043,73.2333,17062.0
2021-08-18 15:45:00,75.74,75.79,75.54,75.55,46577.0,73.2526,73.301,73.0592,73.0689,46577.0
2021-08-18 15:50:00,75.55,75.55,75.42,75.47,56932.0,73.0689,73.0689,72.9431,72.9915,56932.0
2021-08-18 15:55:00,75.47,75.47,75.25,75.29,183553.0,72.9915,72.9915,72.7787,72.8174,183553.0
2021-08-19 09:30:00,74.34,74.87,74.18,74.84,98013.0,71.8986,72.4112,71.7439,72.3822,98013.0
2021-08-19 09:35:00,74.81,75.05,74.79,75.0,74133.0,72.3532,72.5853,72.3338,72.5369,74133.0
2021-08-19 09:40:00,74.99,75.09,74.75,74.93,53592.0,72.5273,72.624,72.2951,72.4692,53592.0
2021-08-19 09:45:00,74.93,75.25,74.82,75.05,64293.0,72.4692,72.7787,72.3628,72.5853,64293.0
2021-08-19 09:50:00,75.07,75.19,75.03,75.16,24856.0,72.6046,72.7207,72.5659,72.6917,24856.0
2021-08-19 09:55:00,75.17,75.17,74.95,75.01,23630.0,72.7013,72.7013,72.4886,72.5466,23630.0
2021-08-19 10:00:00,75.0,75.41,74.98,75.41,45594.0,72.5369,72.9335,72.5176,72.9335,45594.0
2021-08-19 10:05:00,75.35,75.44,75.31,75.32,16116.0,72.8754,72.9625,72.8367,72.8464,16116.0
2021-08-19 10:10:00,75.38,75.39,75.19,75.28,7000.0,72.9044,72.9141,72.7207,72.8077,7000.0
2021-08-19 10:15:00,75.26,75.52,75.26,75.45,31501.0,72.7884,73.0399,72.7884,72.9721,31501.0
2021-08-19 10:20:00,75.44,75.47,75.15,75.16,33360.0,72.9625,72.9915,72.682,72.6917,33360.0
2021-08-19 10:25:00,75.17,75.25,75.13,75.22,24433.0,72.7013,72.7787,72.6627,72.7497,24433.0
2021-08-19 10:30:00,75.21,75.23,75.02,75.04,25548.0,72.74,72.7594,72.5563,72.5756,25548.0
2021-08-19 10:35:00,75.04,75.05,74.93,74.93,17179.0,72.5756,72.5853,72.4692,72.4692,17179.0
2021-08-19 10:40:00,74.95,74.95,74.83,74.83,38911.0,72.4886,72.4886,72.3725,72.3725,38911.0
2021-08-19 10:45:00,74.83,74.88,74.76,74.8,13583.0,72.3725,72.4209,72.3048,72.3435,13583.0
2021-08-19 10:50:00,74.83,75.0,74.78,74.98,21839.0,72.3725,72.5369,72.3242,72.5176,21839.0
2021-08-19 10:55:00,74.99,75.12,74.99,75.12,24145.0,72.5273,72.653,72.5273,72.653,24145.0
2021-08-19 11:00:00,75.1,75.1,74.9,75.02,25555.0,72.6336,72.6336,72.4402,72.5563,25555.0
2021-08-19 11:05:00,75.05,75.06,74.9,74.91,19662.0,72.5853,72.595,72.4402,72.4499,19662.0
2021-08-19 11:10:00,74.93,74.99,74.85,74.95,23527.0,72.4692,72.5273,72.3919,72.4886,23527.0
2021-08-19 11:15:00,74.95,74.99,74.81,74.98,14253.0,72.4886,72.5273,72.3532,72.5176,14253.0
2021-08-19 11:20:00,75.0,75.02,74.94,75.0,15581.0,72.5369,72.5563,72.4789,72.5369,15581.0
2021-08-19 11:25:00,74.98,75.0,74.85,74.87,18300.0,72.5176,72.5369,72.3919,72.4112,18300.0
2021-08-19 11:30:00,74.89,75.01,74.81,74.93,28910.0,72.4305,72.5466,72.3532,72.4692,28910.0
2021-08-19 11:35:00,74.92,74.94,74.8,74.87,27445.0,72.4596,72.4789,72.3435,72.4112,27445.0
2021-08-19 11:40:00,74.88,75.03,74.88,75.03,14284.0,72.4209,72.5659,72.4209,72.5659,14284.0
2021-08-19 11:45:00,75.03,75.23,75.03,75.22,18472.0,72.5659,72.7594,72.5659,72.7497,18472.0
2021-08-19 11:50:00,75.24,75.29,75.2,75.26,6224.0,72.769,72.8174,72.7304,72.7884,6224.0
2021-08-19 11:55:00,75.25,75.37,75.25,75.28,11143.0,72.7787,72.8948,72.7787,72.8077,11143.0
2021-08-19 12:00:00,75.3,75.32,75.18,75.19,9600.0,72.8271,72.8464,72.711,72.7207,9600.0
2021-08-19 12:05:00,75.19,75.22,74.97,74.97,16568.0,72.7207,72.7497,72.5079,72.5079,16568.0
2021-08-19 12:10:00,74.96,75.15,74.95,75.08,14818.0,72.4982,72.682,72.4886,72.6143,14818.0
2021-08-19 12:15:00,75.06,75.09,75.02,75.02,6754.0,72.595,72.624,72.5563,72.5563,6754.0
2021-08-19 12:20:00,75.03,75.08,74.99,75.03,9829.0,72.5659,72.6143,72.5273,72.5659,9829.0
2021-08-19 12:25:00,75.04,75.1,75.03,75.09,11200.0,72.5756,72.6336,72.5659,72.624,11200.0
2021-08-19 12:30:00,75.09,75.13,75.04,75.06,11034.0,72.624,72.6627,72.5756,72.595,11034.0
2021-08-19 12:35:00,75.07,75.17,75.04,75.17,8900.0,72.6046,72.7013,72.5756,72.7013,8900.0
2021-08-19 12:40:00,75.16,75.17,75.07,75.07,8110.0,72.6917,72.7013,72.6046,72.6046,8110.0
2021-08-19 12:45:00,75.08,75.15,75.08,75.1,4200.0,72.6143,72.682,72.6143,72.6336,4200.0
2021-08-19 12:50:00,75.11,75.16,75.08,75.14,13460.0,72.6433,72.6917,72.6143,72.6723,13460.0
2021-08-19 12:55:00,75.14,75.2,75.11,75.2,9155.0,72.6723,72.7304,72.6433,72.7304,9155.0
2021-08-19 13:00:00,75.2,75.2,75.06,75.06,11336.0,72.7304,72.7304,72.595,72.595,11336.0
2021-08-19 13:05:00,75.06,75.06,74.91,74.92,11598.0,72.595,72.595,72.4499,72.4596,11598.0
2021-08-19 13:10:00,74.92,75.04,74.92,75.01,11567.0,72.4596,72.5756,72.4596,72.5466,11567.0
2021-08-19 13:15:00,75.0,75.02,74.94,74.97,9745.0,72.5369,72.5563,72.4789,72.5079,9745.0
2021-08-19 13:20:00,74.97,74.98,74.88,74.89,12179.0,72.5079,72.5176,72.4209,72.4305,12179.0
2021-08-19 13:25:00,74.9,74.91,74.77,74.77,8881.0,72.4402,72.4499,72.3145,72.3145,8881.0
2021-08-19 13:30:00,74.77,74.79,74.71,74.79,12940.0,72.3145,72.3338,72.2565,72.3338,12940.0
2021-08-19 13:35:00,74.77,74.87,74.74,74.87,9350.0,72.3145,72.4112,72.2855,72.4112,9350.0
2021-08-19 13:40:00,74.86,74.99,74.84,74.87,13919.0,72.4015,72.5273,72.3822,72.4112,13919.0
2021-08-19 13:45:00,74.87,74.88,74.79,74.87,7705.0,72.4112,72.4209,72.3338,72.4112,7705.0
2021-08-19 13:50:00,74.88,74.91,74.82,74.82,4922.0,72.4209,72.4499,72.3628,72.3628,4922.0
2021-08-19 13:55:00,74.81,74.82,74.71,74.71,14720.0,72.3532,72.3628,72.2565,72.2565,14720.0
2021-08-19 14:00:00,74.71,74.83,74.69,74.71,16838.0,72.2565,72.3725,72.2371,72.2565,16838.0
2021-08-19 14:05:00,74.71,74.82,74.68,74.77,16466.0,72.2565,72.3628,72.2274,72.3145,16466.0
2021-08-19 14:10:00,74.77,74.83,74.71,74.77,10298.0,72.3145,72.3725,72.2565,72.3145,10298.0
2021-08-19 14:15:00,74.77,74.82,74.73,74.81,10477.0,72.3145,72.3628,72.2758,72.3532,10477.0
2021-08-19 14:20:00,74.79,74.85,74.74,74.85,7163.0,72.3338,72.3919,72.2855,72.3919,7163.0
2021-08-19 14:25:00,74.84,74.91,74.64,74.65,17131.0,72.3822,72.4499,72.1888,72.1984,17131.0
2021-08-19 14:30:00,74.63,74.65,74.49,74.65,33934.0,72.1791,72.1984,72.0437,72.1984,33934.0
2021-08-19 14:35:00,74.64,74.77,74.64,74.7,19738.0,72.1888,72.3145,72.1888,72.2468,19738.0
2021-08-19 14:40:00,74.68,74.76,74.62,74.71,34980.0,72.2274,72.3048,72.1694,72.2565,34980.0
2021-08-19 14:45:00,74.71,74.72,74.64,74.68,17773.0,72.2565,72.2661,72.1888,72.2274,17773.0
2021-08-19 14:50:00,74.68,74.88,74.55,74.85,49399.0,72.2274,72.4209,72.1017,72.3919,49399.0
2021-08-19 14:55:00,74.85,74.87,74.8,74.84,19620.0,72.3919,72.4112,72.3435,72.3822,19620.0
2021-08-19 15:00:00,74.85,74.96,74.84,74.94,20961.0,72.3919,72.4982,72.3822,72.4789,20961.0
2021-08-19 15:05:00,74.94,74.99,74.89,74.96,26086.0,72.4789,72.5273,72.4305,72.4982,26086.0
2021-08-19 15:10:00,74.96,74.99,74.9,74.93,18938.0,72.4982,72.5273,72.4402,72.4692,18938.0
2021-08-19 15:15:00,74.93,75.04,74.92,75.02,27406.0,72.4692,72.5756,72.4596,72.5563,27406.0
2021-08-19 15:20:00,75.03,75.12,74.99,75.11,65082.0,72.5659,72.653,72.5273,72.6433,65082.0
2021-08-19 15:25:00,75.11,75.2,75.09,75.19,20476.0,72.6433,72.7304,72.624,72.7207,20476.0
2021-08-19 15:30:00,75.18,75.19,75.07,75.17,31580.0,72.711,72.7207,72.6046,72.7013,31580.0
2021-08-19 15:35:00,75.17,75.21,75.05,75.07,27321.0,72.7013,72.74,72.5853,72.6046,27321.0
2021-08-19 15:40:00,75.06,75.09,74.94,75.03,36644.0,72.595,72.624,72.4789,72.5659,36644.0
2021-08-19 15:45:00,75.01,75.01,74.9,74.95,39708.0,72.5466,72.5466,72.4402,72.4886,39708.0
2021-08-19 15:50:00,74.94,75.1,74.94,75.03,55093.0,72.4789,72.6336,72.4789,72.5659,55093.0
2021-08-19 15:55:00,75.03,75.05,74.93,75.05,63487.0,72.5659,72.5853,72.4692,72.5853,63487.0
2021-08-20 09:30:00,75.1,75.41,74.96,75.38,131368.0,72.6336,72.9335,72.4982,72.9044,131368.0
2021-08-20 09:35:00,75.39,75.46,75.27,75.35,62951.0,72.9141,72.9818,72.7981,72.8754,62951.0
2021-08-20 09:40:00,75.37,75.49,75.17,75.49,73571.0,72.8948,73.0108,72.7013,73.0108,73571.0
2021-08-20 09:45:00,75.49,75.62,75.48,75.54,32256.0,73.0108,73.1366,73.0012,73.0592,32256.0
2021-08-20 09:50:00,75.54,75.55,75.44,75.44,35167.0,73.0592,73.0689,72.9625,72.9625,35167.0
2021-08-20 09:55:00,75.43,75.64,75.43,75.57,49027.0,72.9528,73.1559,72.9528,73.0882,49027.0
2021-08-20 10:00:00,75.57,75.72,75.49,75.69,45208.0,73.0882,73.2333,73.0108,73.2043,45208.0
2021-08-20 10:05:00,75.67,75.68,75.46,75.48,23717.0,73.1849,73.1946,72.9818,73.0012,23717.0
2021-08-20 10:10:00,75.49,75.55,75.34,75.34,32165.0,73.0108,73.0689,72.8658,72.8658,32165.0
2021-08-20 10:15:00,75.35,75.39,75.22,75.39,57411.0,72.8754,72.9141,72.7497,72.9141,57411.0
2021-08-20 10:20:00,75.39,75.45,75.26,75.26,34899.0,72.9141,72.9721,72.7884,72.7884,34899.0
2021-08-20 10:25:00,75.25,75.34,75.22,75.28,42218.0,72.7787,72.8658,72.7497,72.8077,42218.0
2021-08-20 10:30:00,75.29,75.34,75.24,75.27,29748.0,72.8174,72.8658,72.769,72.7981,29748.0
2021-08-20 10:35:00,75.3,75.52,75.3,75.4,28631.0,72.8271,73.0399,72.8271,72.9238,28631.0
2021-08-20 10:40:00,75.42,75.44,75.35,75.36,12042.0,72.9431,72.9625,72.8754,72.8851,12042.0
2021-08-20 10:45:00,75.36,75.46,75.36,75.46,11810.0,72.8851,72.9818,72.8851,72.9818,11810.0
2021-08-20 10:50:00,75.47,75.52,75.44,75.52,10139.0,72.9915,73.0399,72.9625,73.0399,10139.0
2021-08-20 10:55:00,75.52,75.54,75.41,75.41,19262.0,73.0399,73.0592,72.9335,72.9335,19262.0
2021-08-20 11:00:00,75.41,75.45,75.33,75.33,4800.0,72.9335,72.9721,72.8561,72.8561,4800.0
2021-08-20 11:05:00,75.32,75.5,75.28,75.49,10233.0,72.8464,73.0205,72.8077,73.0108,10233.0
2021-08-20 11:10:00,75.5,75.54,75.49,75.53,16224.0,73.0205,73.0592,73.0108,73.0495,16224.0
2021-08-20 11:15:00,75.53,75.63,75.53,75.59,17676.0,73.0495,73.1462,73.0495,73.1076,17676.0
2021-08-20 11:20:00,75.59,75.59,75.52,75.56,7820.0,73.1076,73.1076,73.0399,73.0785,7820.0
2021-08-20 11:25:00,75.57,75.6,75.54,75.55,10700.0,73.0882,73.1172,73.0592,73.0689,10700.0
2021-08-20 11:30:00,75.57,75.63,75.57,75.62,5636.0,73.0882,73.1462,73.0882,73.1366,5636.0
2021-08-20 11:35:00,75.61,75.64,75.58,75.6,6533.0,73.1269,73.1559,73.0979,73.1172,6533.0
2021-08-20 11:40:00,75.6,75.71,75.6,75.71,14924.0,73.1172,73.2236,73.1172,73.2236,14924.0
2021-08-20 11:45:00,75.71,75.71,75.66,75.68,9724.0,73.2236,73.2236,73.1753,73.1946,9724.0
2021-08-20 11:50:00,75.69,75.77,75.69,75.75,13062.0,73.2043,73.2816,73.2043,73.2623,13062.0
2021-08-20 11:55:00,75.73,75.8,75.7,75.8,8654.0,73.243,73.3107,73.2139,73.3107,8654.0
2021-08-20 12:00:00,75.81,75.95,75.78,75.95,6071.0,73.3203,73.4557,73.2913,73.4557,6071.0
2021-08-20 12:05:00,75.97,75.98,75.83,75.83,28473.0,73.4751,73.4847,73.3397,73.3397,28473.0
2021-08-20 12:10:00,75.83,75.84,75.79,75.8,8260.0,73.3397,73.3493,73.301,73.3107,8260.0
2021-08-20 12:15:00,75.8,75.85,75.79,75.83,11773.0,73.3107,73.359,73.301,73.3397,11773.0
2021-08-20 12:20:00,75.83,75.9,75.82,75.9,11758.0,73.3397,73.4074,73.33,73.4074,11758.0
2021-08-20 12:25:00,75.91,76.03,75.89,76.03,9854.0,73.417,73.5331,73.3977,73.5331,9854.0
2021-08-20 12:30:00,76.05,76.08,76.01,76.04,8661.0,73.5524,73.5815,73.5138,73.5428,8661.0
2021-08-20 12:35:00,76.06,76.12,76.06,76.1,10481.0,73.5621,73.6201,73.5621,73.6008,10481.0
2021-08-20 12:40:00,76.1,76.17,76.09,76.16,3400.0,73.6008,73.6685,73.5911,73.6588,3400.0
2021-08-20 12:45:00,76.14,76.22,76.14,76.22,4243.0,73.6395,73.7169,73.6395,73.7169,4243.0
2021-08-20 12:50:00,76.22,76.29,76.21,76.27,53169.0,73.7169,73.7846,73.7072,73.7652,53169.0
2021-08-20 12:55:00,76.28,76.28,76.22,76.25,60690.0,73.7749,73.7749,73.7169,73.7459,60690.0
2021-08-20 13:00:00,76.26,76.38,76.26,76.33,64308.0,73.7555,73.8716,73.7555,73.8232,64308.0
2021-08-20 13:05:00,76.33,76.4,76.32,76.39,101692.0,73.8232,73.891,73.8136,73.8813,101692.0
2021-08-20 13:10:00,76.39,76.39,76.32,76.38,24357.0,73.8813,73.8813,73.8136,73.8716,24357.0
2021-08-20 13:15:00,76.37,76.39,76.35,76.37,8534.0,73.8619,73.8813,73.8426,73.8619,8534.0
2021-08-20 13:20:00,76.38,76.41,76.36,76.39,2100.0,73.8716,73.9006,73.8523,73.8813,2100.0
2021-08-20 13:25:00,76.36,76.36,76.29,76.29,4884.0,73.8523,73.8523,73.7846,73.7846,4884.0
2021-08-20 13:30:00,76.29,76.3,76.24,76.26,4800.0,73.7846,73.7942,73.7362,73.7555,4800.0
2021-08-20 13:35:00,76.26,76.27,76.16,76.16,9200.0,73.7555,73.7652,73.6588,73.6588,9200.0
2021-08-20 13:40:00,76.14,76.22,76.13,76.2,5850.0,73.6395,73.7169,73.6298,73.6975,5850.0
2021-08-20 13:45:00,76.21,76.21,76.15,76.16,6615.0,73.7072,73.7072,73.6492,73.6588,6615.0
2021-08-20 13:50:00,76.16,76.21,76.14,76.16,7300.0,73.6588,73.7072,73.6395,73.6588,7300.0
2021-08-20 13:55:00,76.16,76.18,76.12,76.15,10080.0,73.6588,73.6782,73.6201,73.6492,10080.0
2021-08-20 14:00:00,76.15,76.25,76.15,76.2,16250.0,73.6492,73.7459,73.6492,73.6975,16250.0
2021-08-20 14:05:00,76.19,76.24,76.19,76.23,7006.0,73.6878,73.7362,73.6878,73.7265,7006.0
2021-08-20 14:10:00,76.25,76.26,76.18,76.18,3625.0,73.7459,73.7555,73.6782,73.6782,3625.0
2021-08-20 14:15:00,76.18,76.24,76.16,76.2,13334.0,73.6782,73.7362,73.6588,73.6975,13334.0
2021-08-20 14:20:00,76.2,76.2,76.03,76.03,7600.0,73.6975,73.6975,73.5331,73.5331,7600.0
2021-08-20 14:25:00,76.08,76.1,76.02,76.02,13935.0,73.5815,73.6008,73.5234,73.5234,13935.0
2021-08-20 14:30:00,76.04,76.07,75.98,75.99,4874.0,73.5428,73.5718,73.4847,73.4944,4874.0
2021-08-20 14:35:00,75.98,76.02,75.97,75.98,6946.0,73.4847,73.5234,73.4751,73.4847,6946.0
2021-08-20 14:40:00,75.98,76.03,75.97,75.98,10227.0,73.4847,73.5331,73.4751,73.4847,10227.0
2021-08-20 14:45:00,75.99,76.0,75.93,75.97,8688.0,73.4944,73.5041,73.4364,73.4751,8688.0
2021-08-20 14:50:00,75.97,76.0,75.96,75.99,9078.0,73.4751,73.5041,73.4654,73.4944,9078.0
2021-08-20 14:55:00,75.99,76.07,75.98,76.07,11504.0,73.4944,73.5718,73.4847,73.5718,11504.0
2021-08-20 15:00:00,76.07,76.11,76.05,76.05,11475.0,73.5718,73.6105,73.5524,73.5524,11475.0
2021-08-20 15:05:00,76.06,76.07,76.0,76.03,10000.0,73.5621,73.5718,73.5041,73.5331,10000.0
2021-08-20 15:10:00,76.03,76.06,76.01,76.05,13900.0,73.5331,73.5621,73.5138,73.5524,13900.0
2021-08-20 15:15:00,76.06,76.08,76.04,76.04,10100.0,73.5621,73.5815,73.5428,73.5428,10100.0
2021-08-20 15:20:00,76.04,76.08,76.03,76.07,12571.0,73.5428,73.5815,73.5331,73.5718,12571.0
2021-08-20 15:25:00,76.07,76.16,76.05,76.16,16121.0,73.5718,73.6588,73.5524,73.6588,16121.0
2021-08-20 15:30:00,76.15,76.17,76.1,76.16,21882.0,73.6492,73.6685,73.6008,73.6588,21882.0
2021-08-20 15:35:00,76.15,76.15,76.11,76.12,20300.0,73.6492,73.6492,73.6105,73.6201,20300.0
2021-08-20 15:40:00,76.13,76.14,76.07,76.14,20885.0,73.6298,73.6395,73.5718,73.6395,20885.0
2021-08-20 15:45:00,76.13,76.22,76.12,76.15,31289.0,73.6298,73.7169,73.6201,73.6492,31289.0
2021-08-20 15:50:00,76.16,76.21,76.15,76.2,32606.0,73.6588,73.7072,73.6492,73.6975,32606.0
2021-08-20 15:55:00,76.19,76.24,76.15,76.21,86815.0,73.6878,73.7362,73.6492,73.7072,86815.0
2021-08-23 09:30:00,76.53,76.77,76.31,76.38,51496.0,74.0167,74.2488,73.8039,73.8716,51496.0
2021-08-23 09:35:00,76.38,76.48,76.28,76.47,30994.0,73.8716,73.9683,73.7749,73.9587,30994.0
2021-08-23 09:40:00,76.48,76.55,76.38,76.38,34684.0,73.9683,74.036,73.8716,73.8716,34684.0
2021-08-23 09:45:00,76.33,76.35,76.25,76.27,34208.0,73.8232,73.8426,73.7459,73.7652,34208.0
2021-08-23 09:50:00,76.25,76.26,76.12,76.12,114783.0,73.7459,73.7555,73.6201,73.6201,114783.0
2021-08-23 09:55:00,76.13,76.17,75.88,75.91,130095.0,73.6298,73.6685,73.388,73.417,130095.0
2021-08-23 10:00:00,75.91,75.95,75.73,75.73,64613.0,73.417,73.4557,73.243,73.243,64613.0
2021-08-23 10:05:00,75.73,75.78,75.66,75.78,37063.0,73.243,73.2913,73.1753,73.2913,37063.0
2021-08-23 10:10:00,75.78,75.93,75.78,75.93,33491.0,73.2913,73.4364,73.2913,73.4364,33491.0
2021-08-23 10:15:00,75.94,76.15,75.93,76.11,20951.0,73.4461,73.6492,73.4364,73.6105,20951.0
2021-08-23 10:20:00,76.12,76.12,75.88,75.88,26080.0,73.6201,73.6201,73.388,73.388,26080.0
2021-08-23 10:25:00,75.87,75.93,75.78,75.8,25349.0,73.3784,73.4364,73.2913,73.3107,25349.0
2021-08-23 10:30:00,75.81,75.82,75.68,75.7,57936.0,73.3203,73.33,73.1946,73.2139,57936.0
2021-08-23 10:35:00,75.69,75.77,75.62,75.77,43621.0,73.2043,73.2816,73.1366,73.2816,43621.0
2021-08-23 10:40:00,75.74,75.86,75.72,75.78,19823.0,73.2526,73.3687,73.2333,73.2913,19823.0
2021-08-23 10:45:00,75.79,75.82,75.73,75.75,32168.0,73.301,73.33,73.243,73.2623,32168.0
2021-08-23 10:50:00,75.76,75.81,75.73,75.74,14702.0,73.272,73.3203,73.243,73.2526,14702.0
2021-08-23 10:55:00,75.73,75.78,75.65,75.68,32055.0,73.243,73.2913,73.1656,73.1946,32055.0
2021-08-23 11:00:00,75.68,75.91,75.68,75.91,24739.0,73.1946,73.417,73.1946,73.417,24739.0
2021-08-23 11:05:00,75.94,76.0,75.92,75.99,44723.0,73.4461,73.5041,73.4267,73.4944,44723.0
2021-08-23 11:10:00,75.97,76.01,75.87,75.91,18946.0,73.4751,73.5138,73.3784,73.417,18946.0
2021-08-23 11:15:00,75.91,75.92,75.78,75.8,27326.0,73.417,73.4267,73.2913,73.3107,27326.0
2021-08-23 11:20:00,75.78,75.85,75.77,75.82,12786.0,73.2913,73.359,73.2816,73.33,12786.0
2021-08-23 11:25:00,75.82,75.84,75.75,75.83,15960.0,73.33,73.3493,73.2623,73.3397,15960.0
2021-08-23 11:30:00,75.83,75.86,75.8,75.82,10878.0,73.3397,73.3687,73.3107,73.33,10878.0
2021-08-23 11:35:00,75.83,75.88,75.78,75.83,30044.0,73.3397,73.388,73.2913,73.3397,30044.0
2021-08-23 11:40:00,75.83,75.92,75.83,75.91,4200.0,73.3397,73.4267,73.3397,73.417,4200.0
2021-08-23 11:45:00,75.9,75.92,75.86,75.89,13018.0,73.4074,73.4267,73.3687,73.3977,13018.0
2021-08-23 11:50:00,75.88,76.0,75.88,75.97,47821.0,73.388,73.5041,73.388,73.4751,47821.0
2021-08-23 11:55:00,75.96,76.01,75.95,76.01,8339.0,73.4654,73.5138,73.4557,73.5138,8339.0
2021-08-23 12:00:00,76.01,76.04,75.9,75.94,14170.0,73.5138,73.5428,73.4074,73.4461,14170.0
2021-08-23 12:05:00,75.95,76.01,75.94,75.99,4588.0,73.4557,73.5138,73.4461,73.4944,4588.0
2021-08-23 12:10:00,75.99,76.02,75.98,75.98,7809.0,73.4944,73.5234,73.4847,73.4847,7809.0
2021-08-23 12:15:00,75.98,76.04,75.98,76.04,6216.0,73.4847,73.5428,73.4847,73.5428,6216.0
2021-08-23 12:20:00,76.02,76.02,75.98,76.01,5387.0,73.5234,73.5234,73.4847,73.5138,5387.0
2021-08-23 12:25:00,76.0,76.05,75.97,76.04,10133.0,73.5041,73.5524,73.4751,73.5428,10133.0
2021-08-23 12:30:00,76.04,76.09,76.04,76.06,9720.0,73.5428,73.5911,73.5428,73.5621,9720.0
2021-08-23 12:35:00,76.06,76.07,76.04,76.05,6108.0,73.5621,73.5718,73.5428,73.5524,6108.0
2021-08-23 12:40:00,76.07,76.08,76.04,76.07,6778.0,73.5718,73.5815,73.5428,73.5718,6778.0
2021-08-23 12:45:00,76.07,76.08,76.0,76.0,10856.0,73.5718,73.5815,73.5041,73.5041,10856.0
2021-08-23 12:50:00,76.0,76.08,75.98,76.06,11437.0,73.5041,73.5815,73.4847,73.5621,11437.0
2021-08-23 12:55:00,76.06,76.12,76.06,76.12,14040.0,73.5621,73.6201,73.5621,73.6201,14040.0
2021-08-23 13:00:00,76.12,76.15,76.11,76.12,8632.0,73.6201,73.6492,73.6105,73.6201,8632.0
2021-08-23 13:05:00,76.13,76.22,76.13,76.2,12746.0,73.6298,73.7169,73.6298,73.6975,12746.0
2021-08-23 13:10:00,76.2,76.25,76.19,76.25,9176.0,73.6975,73.7459,73.6878,73.7459,9176.0
2021-08-23 13:15:00,76.24,76.26,76.17,76.17,13147.0,73.7362,73.7555,73.6685,73.6685,13147.0
2021-08-23 13:20:00,76.18,76.21,76.17,76.18,6004.0,73.6782,73.7072,73.6685,73.6782,6004.0
2021-08-23 13:25:00,76.19,76.19,76.13,76.19,16777.0,73.6878,73.6878,73.6298,73.6878,16777.0
2021-08-23 13:30:00,76.19,76.19,76.12,76.18,6654.0,73.6878,73.6878,73.6201,73.6782,6654.0
2021-08-23 13:35:00,76.19,76.19,76.07,76.08,17008.0,73.6878,73.6878,73.5718,73.5815,17008.0
2021-08-23 13:40:00,76.08,76.15,76.07,76.15,8191.0,73.5815,73.6492,73.5718,73.6492,8191.0
2021-08-23 13:45:00,76.15,76.18,76.14,76.17,5620.0,73.6492,73.6782,73.6395,73.6685,5620.0
2021-08-23 13:50:00,76.17,76.2,76.16,76.18,9448.0,73.6685,73.6975,73.6588,73.6782,9448.0
2021-08-23 13:55:00,76.19,76.24,76.18,76.2,10810.0,73.6878,73.7362,73.6782,73.6975,10810.0
2021-08-23 14:00:00,76.2,76.22,76.17,76.22,13250.0,73.6975,73.7169,73.6685,73.7169,13250.0
2021-08-23 14:05:00,76.24,76.28,76.23,76.27,16934.0,73.7362,73.7749,73.7265,73.7652,16934.0
2021-08-23 14:10:00,76.27,76.31,76.23,76.23,21924.0,73.7652,73.8039,73.7265,73.7265,21924.0
2021-08-23 14:15:00,76.22,76.24,76.19,76.24,13130.0,73.7169,73.7362,73.6878,73.7362,13130.0
2021-08-23 14:20:00,76.25,76.27,76.2,76.22,22649.0,73.7459,73.7652,73.6975,73.7169,22649.0
2021-08-23 14:25:00,76.23,76.24,76.19,76.19,14491.0,73.7265,73.7362,73.6878,73.6878,14491.0
2021-08-23 14:30:00,76.19,76.21,76.15,76.15,11691.0,73.6878,73.7072,73.6492,73.6492,11691.0
2021-08-23 14:35:00,76.16,76.22,76.15,76.2,11048.0,73.6588,73.7169,73.6492,73.6975,11048.0
2021-08-23 14:40:00,76.21,76.22,76.2,76.22,8397.0,73.7072,73.7169,73.6975,73.7169,8397.0
2021-08-23 14:45:00,76.23,76.27,76.22,76.24,15265.0,73.7265,73.7652,73.7169,73.7362,15265.0
2021-08-23 14:50:00,76.24,76.26,76.21,76.26,11489.0,73.7362,73.7555,73.7072,73.7555,11489.0
2021-08-23 14:55:00,76.27,76.3,76.26,76.28,12845.0,73.7652,73.7942,73.7555,73.7749,12845.0
2021-08-23 15:00:00,76.26,76.27,76.24,76.26,19888.0,73.7555,73.7652,73.7362,73.7555,19888.0
2021-08-23 15:05:00,76.28,76.29,76.24,76.24,5435.0,73.7749,73.7846,73.7362,73.7362,5435.0
2021-08-23 15:10:00,76.24,76.24,76.18,76.19,12874.0,73.7362,73.7362,73.6782,73.6878,12874.0
2021-08-23 15:15:00,76.18,76.2,76.16,76.18,20387.0,73.6782,73.6975,73.6588,73.6782,20387.0
2021-08-23 15:20:00,76.18,76.22,76.17,76.2,12813.0,73.6782,73.7169,73.6685,73.6975,12813.0
2021-08-23 15:25:00,76.2,76.31,76.2,76.29,19982.0,73.6975,73.8039,73.6975,73.7846,19982.0
2021-08-23 15:30:00,76.3,76.32,76.26,76.28,31726.0,73.7942,73.8136,73.7555,73.7749,31726.0
2021-08-23 15:35:00,76.28,76.34,76.28,76.29,16374.0,73.7749,73.8329,73.7749,73.7846,16374.0
2021-08-23 15:40:00,76.28,76.28,76.23,76.23,35106.0,73.7749,73.7749,73.7265,73.7265,35106.0
2021-08-23 15:45:00,76.23,76.3,76.2,76.29,43217.0,73.7265,73.7942,73.6975,73.7846,43217.0
2021-08-23 15:50:00,76.3,76.33,76.26,76.26,64379.0,73.7942,73.8232,73.7555,73.7555,64379.0
2021-08-23 15:55:00,76.26,76.28,76.2,76.2,46178.0,73.7555,73.7749,73.6975,73.6975,46178.0
2021-08-24 09:30:00,76.49,76.7,76.42,76.67,18873.0,73.978,74.1811,73.9103,74.1521,18873.0
2021-08-24 09:35:00,76.65,76.73,76.53,76.7,8334.0,74.1327,74.2101,74.0167,74.1811,8334.0
2021-08-24 09:40:00,76.74,76.74,76.6,76.73,15129.0,74.2198,74.2198,74.0844,74.2101,15129.0
2021-08-24 09:45:00,76.71,76.71,76.6,76.65,21360.0,74.1908,74.1908,74.0844,74.1327,21360.0
2021-08-24 09:50:00,76.62,76.69,76.47,76.66,22330.0,74.1037,74.1714,73.9587,74.1424,22330.0
2021-08-24 09:55:00,76.67,76.79,76.63,76.74,13665.0,74.1521,74.2681,74.1134,74.2198,13665.0
2021-08-24 10:00:00,76.79,76.81,76.6,76.6,15364.0,74.2681,74.2875,74.0844,74.0844,15364.0
2021-08-24 10:05:00,76.53,76.57,76.31,76.38,31700.0,74.0167,74.0554,73.8039,73.8716,31700.0
2021-08-24 10:10:00,76.39,76.5,76.32,76.48,16200.0,73.8813,73.9877,73.8136,73.9683,16200.0
2021-08-24 10:15:00,76.5,76.68,76.5,76.67,6562.0,73.9877,74.1618,73.9877,74.1521,6562.0
2021-08-24 10:20:00,76.67,76.67,76.5,76.54,20772.0,74.1521,74.1521,73.9877,74.0264,20772.0
2021-08-24 10:25:00,76.54,76.65,76.53,76.63,13523.0,74.0264,74.1327,74.0167,74.1134,13523.0
2021-08-24 10:30:00,76.65,76.68,76.57,76.68,15755.0,74.1327,74.1618,74.0554,74.1618,15755.0
2021-08-24 10:35:00,76.68,76.74,76.62,76.72,22114.0,74.1618,74.2198,74.1037,74.2004,22114.0
2021-08-24 10:40:00,76.74,76.82,76.73,76.79,20244.0,74.2198,74.2972,74.2101,74.2681,20244.0
2021-08-24 10:45:00,76.83,76.85,76.79,76.85,13484.0,74.3068,74.3262,74.2681,74.3262,13484.0
2021-08-24 10:50:00,76.86,76.92,76.79,76.81,20171.0,74.3358,74.3939,74.2681,74.2875,20171.0
2021-08-24 10:55:00,76.8,76.89,76.77,76.89,26159.0,74.2778,74.3649,74.2488,74.3649,26159.0
2021-08-24 11:00:00,76.89,76.94,76.87,76.94,6593.0,74.3649,74.4132,74.3455,74.4132,6593.0
2021-08-24 11:05:00,76.93,77.02,76.91,77.02,13252.0,74.4035,74.4906,74.3842,74.4906,13252.0
2021-08-24 11:10:00,77.03,77.08,76.96,77.08,13024.0,74.5003,74.5486,74.4326,74.5486,13024.0
2021-08-24 11:15:00,77.08,77.11,77.06,77.06,7586.0,74.5486,74.5776,74.5293,74.5293,7586.0
2021-08-24 11:20:00,77.05,77.11,77.03,77.1,6100.0,74.5196,74.5776,74.5003,74.568,6100.0
2021-08-24 11:25:00,77.1,77.14,77.09,77.13,12454.0,74.568,74.6066,74.5583,74.597,12454.0
2021-08-24 11:30:00,77.12,77.14,77.08,77.11,10400.0,74.5873,74.6066,74.5486,74.5776,10400.0
2021-08-24 11:35:00,77.12,77.21,77.11,77.15,14797.0,74.5873,74.6743,74.5776,74.6163,14797.0
2021-08-24 11:40:00,77.14,77.22,77.13,77.21,10035.0,74.6066,74.684,74.597,74.6743,10035.0
2021-08-24 11:45:00,77.22,77.3,77.21,77.29,7185.0,74.684,74.7614,74.6743,74.7517,7185.0
2021-08-24 11:50:00,77.28,77.35,77.27,77.34,17233.0,74.7421,74.8098,74.7324,74.8001,17233.0
2021-08-24 11:55:00,77.35,77.35,77.28,77.33,5400.0,74.8098,74.8098,74.7421,74.7904,5400.0
2021-08-24 12:00:00,77.34,77.4,77.29,77.4,10433.0,74.8001,74.8581,74.7517,74.8581,10433.0
2021-08-24 12:05:00,77.4,77.4,77.35,77.38,9946.0,74.8581,74.8581,74.8098,74.8388,9946.0
2021-08-24 12:10:00,77.38,77.39,77.36,77.37,5374.0,74.8388,74.8484,74.8194,74.8291,5374.0
2021-08-24 12:15:00,77.38,77.42,77.35,77.4,4657.0,74.8388,74.8775,74.8098,74.8581,4657.0
2021-08-24 12:20:00,77.4,77.4,77.35,77.39,4964.0,74.8581,74.8581,74.8098,74.8484,4964.0
2021-08-24 12:25:00,77.4,77.45,77.39,77.43,9100.0,74.8581,74.9065,74.8484,74.8871,9100.0
2021-08-24 12:30:00,77.45,77.47,77.43,77.45,11600.0,74.9065,74.9258,74.8871,74.9065,11600.0
2021-08-24 12:35:00,77.46,77.5,77.43,77.43,7231.0,74.9161,74.9548,74.8871,74.8871,7231.0
2021-08-24 12:40:00,77.42,77.48,77.38,77.47,11888.0,74.8775,74.9355,74.8388,74.9258,11888.0
2021-08-24 12:45:00,77.47,77.49,77.45,77.48,8747.0,74.9258,74.9452,74.9065,74.9355,8747.0
2021-08-24 12:50:00,77.47,77.47,77.44,77.46,8535.0,74.9258,74.9258,74.8968,74.9161,8535.0
2021-08-24 12:55:00,77.47,77.47,77.41,77.41,8341.0,74.9258,74.9258,74.8678,74.8678,8341.0
2021-08-24 13:00:00,77.41,77.48,77.41,77.48,4991.0,74.8678,74.9355,74.8678,74.9355,4991.0
2021-08-24 13:05:00,77.48,77.48,77.43,77.46,4600.0,74.9355,74.9355,74.8871,74.9161,4600.0
2021-08-24 13:10:00,77.47,77.54,77.47,77.53,10806.0,74.9258,74.9935,74.9258,74.9838,10806.0
2021-08-24 13:15:00,77.54,77.58,77.53,77.54,10210.0,74.9935,75.0322,74.9838,74.9935,10210.0
2021-08-24 13:20:00,77.53,77.62,77.52,77.57,134172.0,74.9838,75.0709,74.9742,75.0225,134172.0
2021-08-24 13:25:00,77.59,77.62,77.56,77.58,59155.0,75.0419,75.0709,75.0129,75.0322,59155.0
2021-08-24 13:30:00,77.58,77.67,77.58,77.66,4931.0,75.0322,75.1192,75.0322,75.1096,4931.0
2021-08-24 13:35:00,77.65,77.68,77.63,77.63,3255.0,75.0999,75.1289,75.0806,75.0806,3255.0
2021-08-24 13:40:00,77.63,77.72,77.63,77.69,5117.0,75.0806,75.1676,75.0806,75.1386,5117.0
2021-08-24 13:45:00,77.68,77.74,77.66,77.74,6789.0,75.1289,75.1869,75.1096,75.1869,6789.0
2021-08-24 13:50:00,77.74,77.81,77.73,77.81,5871.0,75.1869,75.2546,75.1773,75.2546,5871.0
2021-08-24 13:55:00,77.81,77.86,77.8,77.84,5298.0,75.2546,75.303,75.245,75.2837,5298.0
2021-08-24 14:00:00,77.84,77.84,77.79,77.79,7555.0,75.2837,75.2837,75.2353,75.2353,7555.0
2021-08-24 14:05:00,77.8,77.8,77.71,77.75,19889.0,75.245,75.245,75.1579,75.1966,19889.0
2021-08-24 14:10:00,77.77,77.77,77.73,77.73,2923.0,75.216,75.216,75.1773,75.1773,2923.0
2021-08-24 14:15:00,77.74,77.77,77.71,77.74,16728.0,75.1869,75.216,75.1579,75.1869,16728.0
2021-08-24 14:20:00,77.73,77.74,77.64,77.64,9528.0,75.1773,75.1869,75.0902,75.0902,9528.0
2021-08-24 14:25:00,77.63,77.63,77.58,77.59,22151.0,75.0806,75.0806,75.0322,75.0419,22151.0
2021-08-24 14:30:00,77.59,77.6,77.56,77.56,8629.0,75.0419,75.0515,75.0129,75.0129,8629.0
2021-08-24 14:35:00,77.58,77.58,77.52,77.53,6450.0,75.0322,75.0322,74.9742,74.9838,6450.0
2021-08-24 14:40:00,77.54,77.6,77.54,77.6,4409.0,74.9935,75.0515,74.9935,75.0515,4409.0
2021-08-24 14:45:00,77.59,77.66,77.59,77.63,7056.0,75.0419,75.1096,75.0419,75.0806,7056.0
2021-08-24 14:50:00,77.64,77.67,77.62,77.62,4358.0,75.0902,75.1192,75.0709,75.0709,4358.0
2021-08-24 14:55:00,77.64,77.64,77.59,77.59,8700.0,75.0902,75.0902,75.0419,75.0419,8700.0
2021-08-24 15:00:00,77.6,77.6,77.47,77.49,7688.0,75.0515,75.0515,74.9258,74.9452,7688.0
2021-08-24 15:05:00,77.48,77.49,77.46,77.47,7005.0,74.9355,74.9452,74.9161,74.9258,7005.0
2021-08-24 15:10:00,77.47,77.56,77.47,77.54,44359.0,74.9258,75.0129,74.9258,74.9935,44359.0
2021-08-24 15:15:00,77.54,77.54,77.48,77.5,30630.0,74.9935,74.9935,74.9355,74.9548,30630.0
2021-08-24 15:20:00,77.51,77.52,77.45,77.45,31431.0,74.9645,74.9742,74.9065,74.9065,31431.0
2021-08-24 15:25:00,77.46,77.51,77.46,77.49,4473.0,74.9161,74.9645,74.9161,74.9452,4473.0
2021-08-24 15:30:00,77.48,77.49,77.4,77.45,18705.0,74.9355,74.9452,74.8581,74.9065,18705.0
2021-08-24 15:35:00,77.44,77.45,77.4,77.4,33009.0,74.8968,74.9065,74.8581,74.8581,33009.0
2021-08-24 15:40:00,77.41,77.41,77.31,77.33,17920.0,74.8678,74.8678,74.7711,74.7904,17920.0
2021-08-24 15:45:00,77.34,77.36,77.27,77.32,25362.0,74.8001,74.8194,74.7324,74.7807,25362.0
2021-08-24 15:50:00,77.31,77.31,77.19,77.21,32118.0,74.7711,74.7711,74.655,74.6743,32118.0
2021-08-24 15:55:00,77.22,77.29,77.21,77.29,30840.0,74.684,74.7517,74.6743,74.7517,30840.0
2021-08-25 09:30:00,77.46,77.64,77.31,77.57,50513.0,74.9161,75.0902,74.7711,75.0225,50513.0
2021-08-25 09:35:00,77.59,77.95,77.59,77.95,38150.0,75.0419,75.39,75.0419,75.39,38150.0
2021-08-25 09:40:00,77.93,78.02,77.69,77.82,60502.0,75.3707,75.4577,75.1386,75.2643,60502.0
2021-08-25 09:45:00,77.82,77.9,77.73,77.87,32214.0,75.2643,75.3417,75.1773,75.3127,32214.0
2021-08-25 09:50:00,77.88,77.95,77.71,77.72,33665.0,75.3223,75.39,75.1579,75.1676,33665.0
2021-08-25 09:55:00,77.7,77.99,77.69,77.89,60701.0,75.1483,75.4287,75.1386,75.332,60701.0
2021-08-25 10:00:00,77.91,78.07,77.9,77.91,21711.0,75.3514,75.5061,75.3417,75.3514,21711.0
2021-08-25 10:05:00,77.93,78.01,77.81,77.94,43937.0,75.3707,75.4481,75.2546,75.3804,43937.0
2021-08-25 10:10:00,77.94,78.06,77.89,78.04,11433.0,75.3804,75.4964,75.332,75.4771,11433.0
2021-08-25 10:15:00,78.03,78.09,77.98,78.09,30080.0,75.4674,75.5254,75.4191,75.5254,30080.0
2021-08-25 10:20:00,78.07,78.09,78.01,78.05,11104.0,75.5061,75.5254,75.4481,75.4868,11104.0
2021-08-25 10:25:00,78.07,78.1,78.04,78.08,9000.0,75.5061,75.5351,75.4771,75.5158,9000.0
2021-08-25 10:30:00,78.06,78.18,78.06,78.17,12541.0,75.4964,75.6125,75.4964,75.6028,12541.0
2021-08-25 10:35:00,78.16,78.25,78.12,78.22,17832.0,75.5931,75.6802,75.5545,75.6512,17832.0
2021-08-25 10:40:00,78.21,78.37,78.21,78.28,12628.0,75.6415,75.7963,75.6415,75.7092,12628.0
2021-08-25 10:45:00,78.29,78.34,78.21,78.23,7201.0,75.7189,75.7672,75.6415,75.6609,7201.0
2021-08-25 10:50:00,78.18,78.33,78.16,78.3,9042.0,75.6125,75.7576,75.5931,75.7286,9042.0
2021-08-25 10:55:00,78.28,78.32,78.26,78.32,10100.0,75.7092,75.7479,75.6899,75.7479,10100.0
2021-08-25 11:00:00,78.33,78.34,78.29,78.29,8393.0,75.7576,75.7672,75.7189,75.7189,8393.0
2021-08-25 11:05:00,78.31,78.39,78.31,78.39,8312.0,75.7382,75.8156,75.7382,75.8156,8312.0
2021-08-25 11:10:00,78.42,78.49,78.39,78.41,18466.0,75.8446,75.9123,75.8156,75.8349,18466.0
2021-08-25 11:15:00,78.38,78.39,78.28,78.31,7042.0,75.8059,75.8156,75.7092,75.7382,7042.0
2021-08-25 11:20:00,78.31,78.37,78.31,78.36,4613.0,75.7382,75.7963,75.7382,75.7866,4613.0
2021-08-25 11:25:00,78.35,78.38,78.34,78.37,6805.0,75.7769,75.8059,75.7672,75.7963,6805.0
2021-08-25 11:30:00,78.37,78.43,78.36,78.42,7563.0,75.7963,75.8543,75.7866,75.8446,7563.0
2021-08-25 11:35:00,78.42,78.48,78.42,78.45,6178.0,75.8446,75.9026,75.8446,75.8736,6178.0
2021-08-25 11:40:00,78.46,78.47,78.39,78.41,8350.0,75.8833,75.893,75.8156,75.8349,8350.0
2021-08-25 11:45:00,78.39,78.42,78.37,78.42,5374.0,75.8156,75.8446,75.7963,75.8446,5374.0
2021-08-25 11:50:00,78.4,78.41,78.39,78.39,5032.0,75.8253,75.8349,75.8156,75.8156,5032.0
2021-08-25 11:55:00,78.39,78.44,78.36,78.42,4904.0,75.8156,75.864,75.7866,75.8446,4904.0
2021-08-25 12:00:00,78.41,78.41,78.39,78.41,3125.0,75.8349,75.8349,75.8156,75.8349,3125.0
2021-08-25 12:05:00,78.4,78.49,78.39,78.48,102658.0,75.8253,75.9123,75.8156,75.9026,102658.0
2021-08-25 12:10:00,78.48,78.49,78.44,78.44,6583.0,75.9026,75.9123,75.864,75.864,6583.0
2021-08-25 12:15:00,78.45,78.53,78.45,78.53,31743.0,75.8736,75.951,75.8736,75.951,31743.0
2021-08-25 12:20:00,78.52,78.58,78.5,78.52,87116.0,75.9413,75.9994,75.922,75.9413,87116.0
2021-08-25 12:25:00,78.52,78.54,78.51,78.52,6534.0,75.9413,75.9607,75.9317,75.9413,6534.0
2021-08-25 12:30:00,78.52,78.54,78.45,78.45,11620.0,75.9413,75.9607,75.8736,75.8736,11620.0
2021-08-25 12:35:00,78.46,78.48,78.4,78.42,11674.0,75.8833,75.9026,75.8253,75.8446,11674.0
2021-08-25 12:40:00,78.43,78.46,78.42,78.44,7336.0,75.8543,75.8833,75.8446,75.864,7336.0
2021-08-25 12:45:00,78.44,78.46,78.39,78.4,7837.0,75.864,75.8833,75.8156,75.8253,7837.0
2021-08-25 12:50:00,78.39,78.41,78.37,78.4,8262.0,75.8156,75.8349,75.7963,75.8253,8262.0
2021-08-25 12:55:00,78.4,78.41,78.33,78.33,8153.0,75.8253,75.8349,75.7576,75.7576,8153.0
2021-08-25 13:00:00,78.33,78.35,78.32,78.35,8685.0,75.7576,75.7769,75.7479,75.7769,8685.0
2021-08-25 13:05:00,78.35,78.39,78.34,78.39,4600.0,75.7769,75.8156,75.7672,75.8156,4600.0
2021-08-25 13:10:00,78.4,78.43,78.39,78.43,4080.0,75.8253,75.8543,75.8156,75.8543,4080.0
2021-08-25 13:15:00,78.42,78.47,78.4,78.42,7725.0,75.8446,75.893,75.8253,75.8446,7725.0
2021-08-25 13:20:00,78.42,78.43,78.37,78.43,17551.0,75.8446,75.8543,75.7963,75.8543,17551.0
2021-08-25 13:25:00,78.42,78.43,78.4,78.43,5062.0,75.8446,75.8543,75.8253,75.8543,5062.0
2021-08-25 13:30:00,78.44,78.44,78.42,78.43,5868.0,75.864,75.864,75.8446,75.8543,5868.0
2021-08-25 13:35:00,78.43,78.43,78.38,78.39,1900.0,75.8543,75.8543,75.8059,75.8156,1900.0
2021-08-25 13:40:00,78.39,78.44,78.39,78.42,2766.0,75.8156,75.864,75.8156,75.8446,2766.0
2021-08-25 13:45:00,78.41,78.41,78.26,78.26,21695.0,75.8349,75.8349,75.6899,75.6899,21695.0
2021-08-25 13:50:00,78.27,78.27,78.19,78.23,8107.0,75.6995,75.6995,75.6222,75.6609,8107.0
2021-08-25 13:55:00,78.23,78.26,78.23,78.23,5200.0,75.6609,75.6899,75.6609,75.6609,5200.0
2021-08-25 14:00:00,78.25,78.27,78.24,78.26,5554.0,75.6802,75.6995,75.6705,75.6899,5554.0
2021-08-25 14:05:00,78.27,78.3,78.22,78.23,8564.0,75.6995,75.7286,75.6512,75.6609,8564.0
2021-08-25 14:10:00,78.25,78.31,78.24,78.3,8730.0,75.6802,75.7382,75.6705,75.7286,8730.0
2021-08-25 14:15:00,78.31,78.37,78.31,78.35,5405.0,75.7382,75.7963,75.7382,75.7769,5405.0
2021-08-25 14:20:00,78.35,78.35,78.3,78.35,3240.0,75.7769,75.7769,75.7286,75.7769,3240.0
2021-08-25 14:25:00,78.36,78.38,78.35,78.37,6182.0,75.7866,75.8059,75.7769,75.7963,6182.0
2021-08-25 14:30:00,78.37,78.37,78.33,78.35,4505.0,75.7963,75.7963,75.7576,75.7769,4505.0
2021-08-25 14:35:00,78.35,78.35,78.27,78.29,3448.0,75.7769,75.7769,75.6995,75.7189,3448.0
2021-08-25 14:40:00,78.28,78.32,78.28,78.29,3926.0,75.7092,75.7479,75.7092,75.7189,3926.0
2021-08-25 14:45:00,78.29,78.31,78.28,78.31,5000.0,75.7189,75.7382,75.7092,75.7382,5000.0
2021-08-25 14:50:00,78.3,78.32,78.25,78.25,4525.0,75.7286,75.7479,75.6802,75.6802,4525.0
2021-08-25 14:55:00,78.25,78.29,78.24,78.28,9164.0,75.6802,75.7189,75.6705,75.7092,9164.0
2021-08-25 15:00:00,78.26,78.28,78.23,78.24,3796.0,75.6899,75.7092,75.6609,75.6705,3796.0
2021-08-25 15:05:00,78.25,78.27,78.24,78.25,25344.0,75.6802,75.6995,75.6705,75.6802,25344.0
2021-08-25 15:10:00,78.26,78.26,78.19,78.2,10506.0,75.6899,75.6899,75.6222,75.6318,10506.0
2021-08-25 15:15:00,78.2,78.22,78.18,78.21,15307.0,75.6318,75.6512,75.6125,75.6415,15307.0
2021-08-25 15:20:00,78.21,78.25,78.21,78.23,5227.0,75.6415,75.6802,75.6415,75.6609,5227.0
2021-08-25 15:25:00,78.23,78.28,78.23,78.27,10610.0,75.6609,75.7092,75.6609,75.6995,10610.0
2021-08-25 15:30:00,78.27,78.32,78.27,78.3,18787.0,75.6995,75.7479,75.6995,75.7286,18787.0
2021-08-25 15:35:00,78.31,78.33,78.25,78.25,17480.0,75.7382,75.7576,75.6802,75.6802,17480.0
2021-08-25 15:40:00,78.25,78.27,78.21,78.26,23228.0,75.6802,75.6995,75.6415,75.6899,23228.0
2021-08-25 15:45:00,78.27,78.28,78.2,78.2,23397.0,75.6995,75.7092,75.6318,75.6318,23397.0
2021-08-25 15:50:00,78.2,78.22,78.16,78.18,25684.0,75.6318,75.6512,75.5931,75.6125,25684.0
2021-08-25 15:55:00,78.18,78.23,78.17,78.2,78239.0,75.6125,75.6609,75.6028,75.6318,78239.0
2021-08-26 09:30:00,78.62,78.71,78.26,78.47,176481.0,76.038,76.1251,75.6899,75.893,176481.0
2021-08-26 09:35:00,78.5,78.64,78.02,78.08,92600.0,75.922,76.0574,75.4577,75.5158,92600.0
2021-08-26 09:40:00,78.09,78.33,78.04,78.14,41171.0,75.5254,75.7576,75.4771,75.5738,41171.0
2021-08-26 09:45:00,78.14,78.36,78.03,78.33,31906.0,75.5738,75.7866,75.4674,75.7576,31906.0
2021-08-26 09:50:00,78.35,78.47,78.23,78.41,32615.0,75.7769,75.893,75.6609,75.8349,32615.0
2021-08-26 09:55:00,78.41,78.43,78.32,78.4,14887.0,75.8349,75.8543,75.7479,75.8253,14887.0
2021-08-26 10:00:00,78.4,78.41,78.28,78.33,16776.0,75.8253,75.8349,75.7092,75.7576,16776.0
2021-08-26 10:05:00,78.33,78.34,78.14,78.17,23789.0,75.7576,75.7672,75.5738,75.6028,23789.0
2021-08-26 10:10:00,78.16,78.33,78.16,78.2,14321.0,75.5931,75.7576,75.5931,75.6318,14321.0
2021-08-26 10:15:00,78.22,78.26,78.18,78.22,14849.0,75.6512,75.6899,75.6125,75.6512,14849.0
2021-08-26 10:20:00,78.2,78.22,78.14,78.18,9999.0,75.6318,75.6512,75.5738,75.6125,9999.0
2021-08-26 10:25:00,78.17,78.17,77.74,77.97,71483.0,75.6028,75.6028,75.1869,75.4094,71483.0
2021-08-26 10:30:00,77.98,78.01,77.82,77.86,72475.0,75.4191,75.4481,75.2643,75.303,72475.0
2021-08-26 10:35:00,77.89,77.92,77.74,77.81,13412.0,75.332,75.361,75.1869,75.2546,13412.0
2021-08-26 10:40:00,77.77,77.77,77.57,77.61,11582.0,75.216,75.216,75.0225,75.0612,11582.0
2021-08-26 10:45:00,77.61,77.67,77.48,77.49,9659.0,75.0612,75.1192,74.9355,74.9452,9659.0
2021-08-26 10:50:00,77.52,77.54,77.39,77.5,13364.0,74.9742,74.9935,74.8484,74.9548,13364.0
2021-08-26 10:55:00,77.49,77.62,77.46,77.61,12413.0,74.9452,75.0709,74.9161,75.0612,12413.0
2021-08-26 11:00:00,77.56,77.58,77.45,77.47,22557.0,75.0129,75.0322,74.9065,74.9258,22557.0
2021-08-26 11:05:00,77.47,77.59,77.45,77.57,16749.0,74.9258,75.0419,74.9065,75.0225,16749.0
2021-08-26 11:10:00,77.54,77.72,77.54,77.71,5921.0,74.9935,75.1676,74.9935,75.1579,5921.0
2021-08-26 11:15:00,77.71,77.72,77.6,77.63,12111.0,75.1579,75.1676,75.0515,75.0806,12111.0
2021-08-26 11:20:00,77.65,77.87,77.65,77.77,50014.0,75.0999,75.3127,75.0999,75.216,50014.0
2021-08-26 11:25:00,77.76,77.82,77.69,77.7,36096.0,75.2063,75.2643,75.1386,75.1483,36096.0
2021-08-26 11:30:00,77.66,77.69,77.62,77.67,5982.0,75.1096,75.1386,75.0709,75.1192,5982.0
2021-08-26 11:35:00,77.68,77.72,77.6,77.72,16398.0,75.1289,75.1676,75.0515,75.1676,16398.0
2021-08-26 11:40:00,77.72,77.76,77.58,77.58,39320.0,75.1676,75.2063,75.0322,75.0322,39320.0
2021-08-26 11:45:00,77.57,77.62,77.53,77.58,7290.0,75.0225,75.0709,74.9838,75.0322,7290.0
2021-08-26 11:50:00,77.59,77.6,77.54,77.58,7140.0,75.0419,75.0515,74.9935,75.0322,7140.0
2021-08-26 11:55:00,77.59,77.64,77.56,77.61,32732.0,75.0419,75.0902,75.0129,75.0612,32732.0
2021-08-26 12:00:00,77.61,77.75,77.6,77.73,6613.0,75.0612,75.1966,75.0515,75.1773,6613.0
2021-08-26 12:05:00,77.73,77.77,77.71,77.75,5569.0,75.1773,75.216,75.1579,75.1966,5569.0
2021-08-26 12:10:00,77.75,77.78,77.74,77.78,2735.0,75.1966,75.2256,75.1869,75.2256,2735.0
2021-08-26 12:15:00,77.82,77.89,77.81,77.86,3700.0,75.2643,75.332,75.2546,75.303,3700.0
2021-08-26 12:20:00,77.86,77.9,77.85,77.9,3445.0,75.303,75.3417,75.2933,75.3417,3445.0
2021-08-26 12:25:00,77.89,77.89,77.84,77.86,2582.0,75.332,75.332,75.2837,75.303,2582.0
2021-08-26 12:30:00,77.87,77.9,77.79,77.9,4682.0,75.3127,75.3417,75.2353,75.3417,4682.0
2021-08-26 12:35:00,77.9,77.91,77.86,77.86,3900.0,75.3417,75.3514,75.303,75.303,3900.0
2021-08-26 12:40:00,77.85,77.85,77.75,77.77,5340.0,75.2933,75.2933,75.1966,75.216,5340.0
2021-08-26 12:45:00,77.78,77.8,77.77,77.8,2928.0,75.2256,75.245,75.216,75.245,2928.0
2021-08-26 12:50:00,77.78,77.8,77.71,77.71,14044.0,75.2256,75.245,75.1579,75.1579,14044.0
2021-08-26 12:55:00,77.7,77.75,77.64,77.7,14661.0,75.1483,75.1966,75.0902,75.1483,14661.0
2021-08-26 13:00:00,77.71,77.77,77.69,77.75,4229.0,75.1579,75.216,75.1386,75.1966,4229.0
2021-08-26 13:05:00,77.75,77.75,77.71,77.73,2080.0,75.1966,75.1966,75.1579,75.1773,2080.0
2021-08-26 13:10:00,77.73,77.77,77.73,77.77,1350.0,75.1773,75.216,75.1773,75.216,1350.0
2021-08-26 13:15:00,77.78,77.78,77.72,77.73,4203.0,75.2256,75.2256,75.1676,75.1773,4203.0
2021-08-26 13:20:00,77.73,77.74,77.6,77.6,6500.0,75.1773,75.1869,75.0515,75.0515,6500.0
2021-08-26 13:25:00,77.61,77.67,77.6,77.66,2832.0,75.0612,75.1192,75.0515,75.1096,2832.0
2021-08-26 13:30:00,77.66,77.68,77.63,77.63,7991.0,75.1096,75.1289,75.0806,75.0806,7991.0
2021-08-26 13:35:00,77.62,77.72,77.62,77.72,6399.0,75.0709,75.1676,75.0709,75.1676,6399.0
2021-08-26 13:40:00,77.73,77.74,77.7,77.7,8445.0,75.1773,75.1869,75.1483,75.1483,8445.0
2021-08-26 13:45:00,77.7,77.7,77.66,77.67,7208.0,75.1483,75.1483,75.1096,75.1192,7208.0
2021-08-26 13:50:00,77.69,77.69,77.62,77.65,3809.0,75.1386,75.1386,75.0709,75.0999,3809.0
2021-08-26 13:55:00,77.65,77.66,77.61,77.62,4800.0,75.0999,75.1096,75.0612,75.0709,4800.0
2021-08-26 14:00:00,77.62,77.62,77.58,77.58,7784.0,75.0709,75.0709,75.0322,75.0322,7784.0
2021-08-26 14:05:00,77.6,77.6,77.48,77.48,7399.0,75.0515,75.0515,74.9355,74.9355,7399.0
2021-08-26 14:10:00,77.5,77.52,77.4,77.4,6806.0,74.9548,74.9742,74.8581,74.8581,6806.0
2021-08-26 14:15:00,77.37,77.44,77.37,77.43,10616.0,74.8291,74.8968,74.8291,74.8871,10616.0
2021-08-26 14:20:00,77.44,77.54,77.43,77.46,7209.0,74.8968,74.9935,74.8871,74.9161,7209.0
2021-08-26 14:25:00,77.47,77.5,77.44,77.48,7367.0,74.9258,74.9548,74.8968,74.9355,7367.0
2021-08-26 14:30:00,77.49,77.52,77.45,77.45,7604.0,74.9452,74.9742,74.9065,74.9065,7604.0
2021-08-26 14:35:00,77.45,77.49,77.4,77.48,13874.0,74.9065,74.9452,74.8581,74.9355,13874.0
2021-08-26 14:40:00,77.48,77.49,77.41,77.44,11720.0,74.9355,74.9452,74.8678,74.8968,11720.0
2021-08-26 14:45:00,77.42,77.48,77.38,77.39,8628.0,74.8775,74.9355,74.8388,74.8484,8628.0
2021-08-26 14:50:00,77.38,77.48,77.38,77.48,23517.0,74.8388,74.9355,74.8388,74.9355,23517.0
2021-08-26 14:55:00,77.49,77.5,77.45,77.47,4842.0,74.9452,74.9548,74.9065,74.9258,4842.0
2021-08-26 15:00:00,77.47,77.47,77.42,77.44,20508.0,74.9258,74.9258,74.8775,74.8968,20508.0
2021-08-26 15:05:00,77.44,77.44,77.34,77.39,79803.0,74.8968,74.8968,74.8001,74.8484,79803.0
2021-08-26 15:10:00,77.4,77.43,77.34,77.43,10250.0,74.8581,74.8871,74.8001,74.8871,10250.0
2021-08-26 15:15:00,77.43,77.58,77.39,77.57,13230.0,74.8871,75.0322,74.8484,75.0225,13230.0
2021-08-26 15:20:00,77.57,77.58,77.52,77.54,19449.0,75.0225,75.0322,74.9742,74.9935,19449.0
2021-08-26 15:25:00,77.53,77.55,77.48,77.51,19413.0,74.9838,75.0032,74.9355,74.9645,19413.0
2021-08-26 15:30:00,77.52,77.56,77.48,77.52,15142.0,74.9742,75.0129,74.9355,74.9742,15142.0
2021-08-26 15:35:00,77.51,77.59,77.47,77.49,19520.0,74.9645,75.0419,74.9258,74.9452,19520.0
2021-08-26 15:40:00,77.49,77.57,77.47,77.51,24176.0,74.9452,75.0225,74.9258,74.9645,24176.0
2021-08-26 15:45:00,77.51,77.6,77.47,77.56,43867.0,74.9645,75.0515,74.9258,75.0129,43867.0
2021-08-26 15:50:00,77.56,77.65,77.56,77.61,67293.0,75.0129,75.0999,75.0129,75.0612,67293.0
2021-08-26 15:55:00,77.61,77.66,77.59,77.62,94804.0,75.0612,75.1096,75.0419,75.0709,94804.0
2021-08-27 09:30:00,77.85,78.06,77.71,77.84,40257.0,75.2933,75.4964,75.1579,75.2837,40257.0
2021-08-27 09:35:00,77.84,78.0,77.84,77.95,40621.0,75.2837,75.4384,75.2837,75.39,40621.0
2021-08-27 09:40:00,77.96,78.02,77.83,78.0,59887.0,75.3997,75.4577,75.274,75.4384,59887.0
2021-08-27 09:45:00,78.01,78.26,77.99,77.99,50653.0,75.4481,75.6899,75.4287,75.4287,50653.0
2021-08-27 09:50:00,78.0,78.08,77.91,78.02,49040.0,75.4384,75.5158,75.3514,75.4577,49040.0
2021-08-27 09:55:00,78.05,78.15,77.92,78.12,20741.0,75.4868,75.5835,75.361,75.5545,20741.0
2021-08-27 10:00:00,78.1,78.21,77.96,78.21,23027.0,75.5351,75.6415,75.3997,75.6415,23027.0
2021-08-27 10:05:00,78.22,78.27,78.16,78.2,27372.0,75.6512,75.6995,75.5931,75.6318,27372.0
2021-08-27 10:10:00,78.2,78.39,78.2,78.34,30550.0,75.6318,75.8156,75.6318,75.7672,30550.0
2021-08-27 10:15:00,78.34,78.34,78.27,78.32,24649.0,75.7672,75.7672,75.6995,75.7479,24649.0
2021-08-27 10:20:00,78.32,78.36,78.22,78.32,24001.0,75.7479,75.7866,75.6512,75.7479,24001.0
2021-08-27 10:25:00,78.32,78.32,78.21,78.26,15591.0,75.7479,75.7479,75.6415,75.6899,15591.0
2021-08-27 10:30:00,78.27,78.27,78.16,78.27,37786.0,75.6995,75.6995,75.5931,75.6995,37786.0
2021-08-27 10:35:00,78.27,78.3,78.15,78.15,7698.0,75.6995,75.7286,75.5835,75.5835,7698.0
2021-08-27 10:40:00,78.16,78.17,78.12,78.15,10251.0,75.5931,75.6028,75.5545,75.5835,10251.0
2021-08-27 10:45:00,78.16,78.35,78.15,78.34,17595.0,75.5931,75.7769,75.5835,75.7672,17595.0
2021-08-27 10:50:00,78.34,78.49,78.34,78.42,22502.0,75.7672,75.9123,75.7672,75.8446,22502.0
2021-08-27 10:55:00,78.41,78.5,78.41,78.43,48648.0,75.8349,75.922,75.8349,75.8543,48648.0
2021-08-27 11:00:00,78.44,78.56,78.44,78.46,12618.0,75.864,75.98,75.864,75.8833,12618.0
2021-08-27 11:05:00,78.46,78.53,78.45,78.51,5896.0,75.8833,75.951,75.8736,75.9317,5896.0
2021-08-27 11:10:00,78.51,78.57,78.49,78.57,5400.0,75.9317,75.9897,75.9123,75.9897,5400.0
2021-08-27 11:15:00,78.59,78.64,78.56,78.61,12332.0,76.009,76.0574,75.98,76.0284,12332.0
2021-08-27 11:20:00,78.63,78.65,78.57,78.59,8188.0,76.0477,76.0671,75.9897,76.009,8188.0
2021-08-27 11:25:00,78.59,78.62,78.47,78.48,10268.0,76.009,76.038,75.893,75.9026,10268.0
2021-08-27 11:30:00,78.49,78.57,78.49,78.56,9785.0,75.9123,75.9897,75.9123,75.98,9785.0
2021-08-27 11:35:00,78.57,78.64,78.55,78.64,9397.0,75.9897,76.0574,75.9703,76.0574,9397.0
2021-08-27 11:40:00,78.65,78.65,78.57,78.59,4786.0,76.0671,76.0671,75.9897,76.009,4786.0
2021-08-27 11:45:00,78.59,78.65,78.58,78.58,4028.0,76.009,76.0671,75.9994,75.9994,4028.0
2021-08-27 11:50:00,78.6,78.6,78.51,78.54,7800.0,76.0187,76.0187,75.9317,75.9607,7800.0
2021-08-27 11:55:00,78.54,78.58,78.53,78.53,6698.0,75.9607,75.9994,75.951,75.951,6698.0
2021-08-27 12:00:00,78.55,78.56,78.53,78.54,5679.0,75.9703,75.98,75.951,75.9607,5679.0
2021-08-27 12:05:00,78.55,78.58,78.51,78.57,7222.0,75.9703,75.9994,75.9317,75.9897,7222.0
2021-08-27 12:10:00,78.58,78.6,78.56,78.58,5200.0,75.9994,76.0187,75.98,75.9994,5200.0
2021-08-27 12:15:00,78.56,78.64,78.56,78.59,20187.0,75.98,76.0574,75.98,76.009,20187.0
2021-08-27 12:20:00,78.61,78.7,78.6,78.7,6085.0,76.0284,76.1154,76.0187,76.1154,6085.0
2021-08-27 12:25:00,78.71,78.74,78.67,78.73,6000.0,76.1251,76.1541,76.0864,76.1444,6000.0
2021-08-27 12:30:00,78.73,78.76,78.73,78.73,12794.0,76.1444,76.1734,76.1444,76.1444,12794.0
2021-08-27 12:35:00,78.74,78.8,78.72,78.78,8625.0,76.1541,76.2121,76.1348,76.1928,8625.0
2021-08-27 12:40:00,78.79,78.82,78.77,78.78,11900.0,76.2025,76.2315,76.1831,76.1928,11900.0
2021-08-27 12:45:00,78.78,78.81,78.74,78.74,18294.0,76.1928,76.2218,76.1541,76.1541,18294.0
2021-08-27 12:50:00,78.72,78.77,78.71,78.76,5735.0,76.1348,76.1831,76.1251,76.1734,5735.0
2021-08-27 12:55:00,78.76,78.8,78.76,78.8,11574.0,76.1734,76.2121,76.1734,76.2121,11574.0
2021-08-27 13:00:00,78.8,78.8,78.76,78.77,9205.0,76.2121,76.2121,76.1734,76.1831,9205.0
2021-08-27 13:05:00,78.78,78.83,78.78,78.82,22370.0,76.1928,76.2411,76.1928,76.2315,22370.0
2021-08-27 13:10:00,78.82,78.83,78.79,78.8,7118.0,76.2315,76.2411,76.2025,76.2121,7118.0
2021-08-27 13:15:00,78.81,78.81,78.76,78.79,15866.0,76.2218,76.2218,76.1734,76.2025,15866.0
2021-08-27 13:20:00,78.8,78.82,78.79,78.81,10158.0,76.2121,76.2315,76.2025,76.2218,10158.0
2021-08-27 13:25:00,78.81,78.88,78.81,78.83,20115.0,76.2218,76.2895,76.2218,76.2411,20115.0
2021-08-27 13:30:00,78.84,78.92,78.82,78.92,34807.0,76.2508,76.3282,76.2315,76.3282,34807.0
2021-08-27 13:35:00,78.92,78.95,78.9,78.94,21334.0,76.3282,76.3572,76.3088,76.3475,21334.0
2021-08-27 13:40:00,78.93,78.93,78.9,78.9,11562.0,76.3379,76.3379,76.3088,76.3088,11562.0
2021-08-27 13:45:00,78.9,78.94,78.9,78.91,18810.0,76.3088,76.3475,76.3088,76.3185,18810.0
2021-08-27 13:50:00,78.91,78.93,78.89,78.91,6900.0,76.3185,76.3379,76.2992,76.3185,6900.0
2021-08-27 13:55:00,78.92,78.96,78.92,78.93,9015.0,76.3282,76.3669,76.3282,76.3379,9015.0
2021-08-27 14:00:00,78.95,78.98,78.89,78.9,18403.0,76.3572,76.3862,76.2992,76.3088,18403.0
2021-08-27 14:05:00,78.89,78.95,78.84,78.94,17858.0,76.2992,76.3572,76.2508,76.3475,17858.0
2021-08-27 14:10:00,78.95,79.01,78.95,78.99,22308.0,76.3572,76.4152,76.3572,76.3959,22308.0
2021-08-27 14:15:00,78.98,78.99,78.96,78.98,11147.0,76.3862,76.3959,76.3669,76.3862,11147.0
2021-08-27 14:20:00,78.99,78.99,78.93,78.95,9428.0,76.3959,76.3959,76.3379,76.3572,9428.0
2021-08-27 14:25:00,78.95,79.01,78.94,79.0,9425.0,76.3572,76.4152,76.3475,76.4056,9425.0
2021-08-27 14:30:00,79.0,79.01,78.94,78.96,9525.0,76.4056,76.4152,76.3475,76.3669,9525.0
2021-08-27 14:35:00,78.97,78.97,78.87,78.9,13178.0,76.3765,76.3765,76.2798,76.3088,13178.0
2021-08-27 14:40:00,78.91,78.94,78.88,78.92,7100.0,76.3185,76.3475,76.2895,76.3282,7100.0
2021-08-27 14:45:00,78.91,78.93,78.87,78.92,11407.0,76.3185,76.3379,76.2798,76.3282,11407.0
2021-08-27 14:50:00,78.92,78.92,78.84,78.85,7323.0,76.3282,76.3282,76.2508,76.2605,7323.0
2021-08-27 14:55:00,78.86,78.89,78.85,78.89,3600.0,76.2702,76.2992,76.2605,76.2992,3600.0
2021-08-27 15:00:00,78.89,78.91,78.88,78.91,15890.0,76.2992,76.3185,76.2895,76.3185,15890.0
2021-08-27 15:05:00,78.91,78.92,78.87,78.89,11962.0,76.3185,76.3282,76.2798,76.2992,11962.0
2021-08-27 15:10:00,78.9,78.95,78.9,78.94,10350.0,76.3088,76.3572,76.3088,76.3475,10350.0
2021-08-27 15:15:00,78.94,78.96,78.93,78.94,16884.0,76.3475,76.3669,76.3379,76.3475,16884.0
2021-08-27 15:20:00,78.93,78.94,78.91,78.91,12311.0,76.3379,76.3475,76.3185,76.3185,12311.0
2021-08-27 15:25:00,78.91,78.93,78.87,78.87,14823.0,76.3185,76.3379,76.2798,76.2798,14823.0
2021-08-27 15:30:00,78.86,78.87,78.79,78.85,41432.0,76.2702,76.2798,76.2025,76.2605,41432.0
2021-08-27 15:35:00,78.85,78.88,78.81,78.85,23409.0,76.2605,76.2895,76.2218,76.2605,23409.0
2021-08-27 15:40:00,78.85,78.86,78.82,78.84,24601.0,76.2605,76.2702,76.2315,76.2508,24601.0
2021-08-27 15:45:00,78.84,78.88,78.73,78.74,80825.0,76.2508,76.2895,76.1444,76.1541,80825.0
2021-08-27 15:50:00,78.75,78.77,78.66,78.66,97311.0,76.1638,76.1831,76.0767,76.0767,97311.0
2021-08-27 15:55:00,78.66,78.68,78.56,78.68,78420.0,76.0767,76.0961,75.98,76.0961,78420.0
2021-08-30 09:30:00,78.89,78.98,78.74,78.79,27300.0,76.2992,76.3862,76.1541,76.2025,27300.0
2021-08-30 09:35:00,78.8,78.81,78.56,78.68,39477.0,76.2121,76.2218,75.98,76.0961,39477.0
2021-08-30 09:40:00,78.69,78.72,78.49,78.5,30762.0,76.1057,76.1348,75.9123,75.922,30762.0
2021-08-30 09:45:00,78.5,78.72,78.49,78.66,16653.0,75.922,76.1348,75.9123,76.0767,16653.0
2021-08-30 09:50:00,78.66,78.94,78.66,78.9,24119.0,76.0767,76.3475,76.0767,76.3088,24119.0
2021-08-30 09:55:00,78.9,79.14,78.89,79.14,29922.0,76.3088,76.541,76.2992,76.541,29922.0
2021-08-30 10:00:00,79.15,79.19,78.94,78.95,30722.0,76.5506,76.5893,76.3475,76.3572,30722.0
2021-08-30 10:05:00,78.98,78.98,78.87,78.9,5982.0,76.3862,76.3862,76.2798,76.3088,5982.0
2021-08-30 10:10:00,78.91,79.11,78.91,79.02,9963.0,76.3185,76.512,76.3185,76.4249,9963.0
2021-08-30 10:15:00,79.02,79.03,78.9,78.94,7662.0,76.4249,76.4346,76.3088,76.3475,7662.0
2021-08-30 10:20:00,78.9,78.97,78.88,78.96,9493.0,76.3088,76.3765,76.2895,76.3669,9493.0
2021-08-30 10:25:00,78.96,79.06,78.95,79.06,17188.0,76.3669,76.4636,76.3572,76.4636,17188.0
2021-08-30 10:30:00,79.05,79.23,79.02,79.2,19522.0,76.4539,76.628,76.4249,76.599,19522.0
2021-08-30 10:35:00,79.19,79.21,79.08,79.17,20049.0,76.5893,76.6087,76.4829,76.57,20049.0
2021-08-30 10:40:00,79.16,79.18,79.09,79.12,6874.0,76.5603,76.5797,76.4926,76.5216,6874.0
2021-08-30 10:45:00,79.11,79.19,79.09,79.17,5421.0,76.512,76.5893,76.4926,76.57,5421.0
2021-08-30 10:50:00,79.16,79.22,79.1,79.21,7089.0,76.5603,76.6183,76.5023,76.6087,7089.0
2021-08-30 10:55:00,79.2,79.2,79.05,79.12,16351.0,76.599,76.599,76.4539,76.5216,16351.0
2021-08-30 11:00:00,79.11,79.14,79.07,79.12,9680.0,76.512,76.541,76.4733,76.5216,9680.0
2021-08-30 11:05:00,79.11,79.19,79.11,79.18,4977.0,76.512,76.5893,76.512,76.5797,4977.0
2021-08-30 11:10:00,79.19,79.24,79.17,79.24,3701.0,76.5893,76.6377,76.57,76.6377,3701.0
2021-08-30 11:15:00,79.23,79.23,79.14,79.15,5655.0,76.628,76.628,76.541,76.5506,5655.0
2021-08-30 11:20:00,79.13,79.15,79.11,79.11,5625.0,76.5313,76.5506,76.512,76.512,5625.0
2021-08-30 11:25:00,79.12,79.13,79.09,79.09,7002.0,76.5216,76.5313,76.4926,76.4926,7002.0
2021-08-30 11:30:00,79.09,79.18,79.09,79.18,2525.0,76.4926,76.5797,76.4926,76.5797,2525.0
2021-08-30 11:35:00,79.17,79.17,79.11,79.14,2584.0,76.57,76.57,76.512,76.541,2584.0
2021-08-30 11:40:00,79.13,79.19,79.1,79.12,34972.0,76.5313,76.5893,76.5023,76.5216,34972.0
2021-08-30 11:45:00,79.13,79.13,79.08,79.09,10621.0,76.5313,76.5313,76.4829,76.4926,10621.0
2021-08-30 11:50:00,79.08,79.11,79.06,79.09,22586.0,76.4829,76.512,76.4636,76.4926,22586.0
2021-08-30 11:55:00,79.11,79.13,79.06,79.08,1426.0,76.512,76.5313,76.4636,76.4829,1426.0
2021-08-30 12:00:00,79.08,79.08,79.05,79.07,32496.0,76.4829,76.4829,76.4539,76.4733,32496.0
2021-08-30 12:05:00,79.06,79.08,79.03,79.04,32572.0,76.4636,76.4829,76.4346,76.4442,32572.0
2021-08-30 12:10:00,79.03,79.06,79.01,79.06,1850.0,76.4346,76.4636,76.4152,76.4636,1850.0
2021-08-30 12:15:00,79.06,79.07,78.97,78.99,46345.0,76.4636,76.4733,76.3765,76.3959,46345.0
2021-08-30 12:20:00,78.98,78.98,78.96,78.98,3500.0,76.3862,76.3862,76.3669,76.3862,3500.0
2021-08-30 12:25:00,78.97,78.97,78.93,78.95,1900.0,76.3765,76.3765,76.3379,76.3572,1900.0
2021-08-30 12:30:00,78.95,78.95,78.93,78.93,1605.0,76.3572,76.3572,76.3379,76.3379,1605.0
2021-08-30 12:35:00,78.91,78.94,78.91,78.93,14720.0,76.3185,76.3475,76.3185,76.3379,14720.0
2021-08-30 12:40:00,78.92,78.92,78.85,78.85,16300.0,76.3282,76.3282,76.2605,76.2605,16300.0
2021-08-30 12:45:00,78.86,78.89,78.85,78.87,7759.0,76.2702,76.2992,76.2605,76.2798,7759.0
2021-08-30 12:50:00,78.88,78.92,78.88,78.9,5915.0,76.2895,76.3282,76.2895,76.3088,5915.0
2021-08-30 12:55:00,78.9,78.9,78.86,78.89,5423.0,76.3088,76.3088,76.2702,76.2992,5423.0
2021-08-30 13:00:00,78.89,78.89,78.86,78.86,6099.0,76.2992,76.2992,76.2702,76.2702,6099.0
2021-08-30 13:05:00,78.86,78.87,78.81,78.82,11636.0,76.2702,76.2798,76.2218,76.2315,11636.0
2021-08-30 13:10:00,78.82,78.83,78.81,78.82,5310.0,76.2315,76.2411,76.2218,76.2315,5310.0
2021-08-30 13:15:00,78.83,78.83,78.76,78.78,8089.0,76.2411,76.2411,76.1734,76.1928,8089.0
2021-08-30 13:20:00,78.77,78.82,78.74,78.8,24592.0,76.1831,76.2315,76.1541,76.2121,24592.0
2021-08-30 13:25:00,78.79,78.81,78.77,78.81,5230.0,76.2025,76.2218,76.1831,76.2218,5230.0
2021-08-30 13:30:00,78.82,78.84,78.8,78.84,8510.0,76.2315,76.2508,76.2121,76.2508,8510.0
2021-08-30 13:35:00,78.84,78.86,78.82,78.85,12920.0,76.2508,76.2702,76.2315,76.2605,12920.0
2021-08-30 13:40:00,78.86,78.91,78.86,78.9,7418.0,76.2702,76.3185,76.2702,76.3088,7418.0
2021-08-30 13:45:00,78.91,78.95,78.89,78.9,5507.0,76.3185,76.3572,76.2992,76.3088,5507.0
2021-08-30 13:50:00,78.92,78.94,78.92,78.93,2200.0,76.3282,76.3475,76.3282,76.3379,2200.0
2021-08-30 13:55:00,78.94,78.97,78.93,78.96,2000.0,76.3475,76.3765,76.3379,76.3669,2000.0
2021-08-30 14:00:00,78.97,78.99,78.93,78.98,3599.0,76.3765,76.3959,76.3379,76.3862,3599.0
2021-08-30 14:05:00,78.98,78.99,78.92,78.97,6900.0,76.3862,76.3959,76.3282,76.3765,6900.0
2021-08-30 14:10:00,78.95,78.98,78.95,78.95,19996.0,76.3572,76.3862,76.3572,76.3572,19996.0
2021-08-30 14:15:00,78.95,78.97,78.92,78.92,3325.0,76.3572,76.3765,76.3282,76.3282,3325.0
2021-08-30 14:20:00,78.91,78.93,78.9,78.9,2070.0,76.3185,76.3379,76.3088,76.3088,2070.0
2021-08-30 14:25:00,78.88,78.9,78.88,78.89,3519.0,76.2895,76.3088,76.2895,76.2992,3519.0
2021-08-30 14:30:00,78.88,78.89,78.83,78.83,5515.0,76.2895,76.2992,76.2411,76.2411,5515.0
2021-08-30 14:35:00,78.84,78.86,78.83,78.83,2000.0,76.2508,76.2702,76.2411,76.2411,2000.0
2021-08-30 14:40:00,78.82,78.86,78.82,78.86,2746.0,76.2315,76.2702,76.2315,76.2702,2746.0
2021-08-30 14:45:00,78.85,78.93,78.83,78.93,93572.0,76.2605,76.3379,76.2411,76.3379,93572.0
2021-08-30 14:50:00,78.93,78.99,78.92,78.98,11320.0,76.3379,76.3959,76.3282,76.3862,11320.0
2021-08-30 14:55:00,78.99,79.03,78.98,79.03,6335.0,76.3959,76.4346,76.3862,76.4346,6335.0
2021-08-30 15:00:00,79.01,79.03,78.99,79.03,6427.0,76.4152,76.4346,76.3959,76.4346,6427.0
2021-08-30 15:05:00,79.02,79.02,78.97,78.97,5969.0,76.4249,76.4249,76.3765,76.3765,5969.0
2021-08-30 15:10:00,78.97,79.03,78.93,78.95,87240.0,76.3765,76.4346,76.3379,76.3572,87240.0
2021-08-30 15:15:00,78.96,78.96,78.93,78.96,10050.0,76.3669,76.3669,76.3379,76.3669,10050.0
2021-08-30 15:20:00,78.95,78.97,78.89,78.91,6911.0,76.3572,76.3765,76.2992,76.3185,6911.0
2021-08-30 15:25:00,78.91,78.94,78.9,78.91,18344.0,76.3185,76.3475,76.3088,76.3185,18344.0
2021-08-30 15:30:00,78.92,78.92,78.82,78.86,11574.0,76.3282,76.3282,76.2315,76.2702,11574.0
2021-08-30 15:35:00,78.85,78.86,78.8,78.83,9768.0,76.2605,76.2702,76.2121,76.2411,9768.0
2021-08-30 15:40:00,78.82,78.82,78.77,78.77,10349.0,76.2315,76.2315,76.1831,76.1831,10349.0
2021-08-30 15:45:00,78.76,78.8,78.74,78.78,9979.0,76.1734,76.2121,76.1541,76.1928,9979.0
2021-08-30 15:50:00,78.77,78.79,78.73,78.76,44591.0,76.1831,76.2025,76.1444,76.1734,44591.0
2021-08-30 15:55:00,78.75,78.76,78.69,78.69,40265.0,76.1638,76.1734,76.1057,76.1057,40265.0
2021-08-31 09:30:00,78.69,78.92,78.27,78.42,60176.0,76.1057,76.3282,75.6995,75.8446,60176.0
2021-08-31 09:35:00,78.43,78.46,78.21,78.26,61191.0,75.8543,75.8833,75.6415,75.6899,61191.0
2021-08-31 09:40:00,78.26,78.47,78.22,78.47,20611.0,75.6899,75.893,75.6512,75.893,20611.0
2021-08-31 09:45:00,78.44,78.44,78.18,78.25,22451.0,75.864,75.864,75.6125,75.6802,22451.0
2021-08-31 09:50:00,78.25,78.27,78.11,78.27,28627.0,75.6802,75.6995,75.5448,75.6995,28627.0
2021-08-31 09:55:00,78.27,78.42,78.16,78.21,24745.0,75.6995,75.8446,75.5931,75.6415,24745.0
2021-08-31 10:00:00,78.19,78.35,78.14,78.15,35773.0,75.6222,75.7769,75.5738,75.5835,35773.0
2021-08-31 10:05:00,78.15,78.17,77.93,77.93,34298.0,75.5835,75.6028,75.3707,75.3707,34298.0
2021-08-31 10:10:00,77.93,77.94,77.64,77.67,61076.0,75.3707,75.3804,75.0902,75.1192,61076.0
2021-08-31 10:15:00,77.68,77.83,77.68,77.77,23631.0,75.1289,75.274,75.1289,75.216,23631.0
2021-08-31 10:20:00,77.79,77.8,77.61,77.61,20462.0,75.2353,75.245,75.0612,75.0612,20462.0
2021-08-31 10:25:00,77.6,77.74,77.55,77.72,34813.0,75.0515,75.1869,75.0032,75.1676,34813.0
2021-08-31 10:30:00,77.71,77.87,77.66,77.82,9701.0,75.1579,75.3127,75.1096,75.2643,9701.0
2021-08-31 10:35:00,77.81,77.81,77.64,77.78,110859.0,75.2546,75.2546,75.0902,75.2256,110859.0
2021-08-31 10:40:00,77.79,77.86,77.74,77.86,11376.0,75.2353,75.303,75.1869,75.303,11376.0
2021-08-31 10:45:00,77.87,78.13,77.87,78.1,23574.0,75.3127,75.5641,75.3127,75.5351,23574.0
2021-08-31 10:50:00,78.11,78.15,78.05,78.08,22832.0,75.5448,75.5835,75.4868,75.5158,22832.0
2021-08-31 10:55:00,78.06,78.14,78.05,78.14,13977.0,75.4964,75.5738,75.4868,75.5738,13977.0
2021-08-31 11:00:00,78.13,78.15,77.93,77.93,8803.0,75.5641,75.5835,75.3707,75.3707,8803.0
2021-08-31 11:05:00,77.93,78.11,77.92,78.1,4891.0,75.3707,75.5448,75.361,75.5351,4891.0
2021-08-31 11:10:00,78.09,78.16,78.09,78.14,4634.0,75.5254,75.5931,75.5254,75.5738,4634.0
2021-08-31 11:15:00,78.19,78.22,78.16,78.2,4039.0,75.6222,75.6512,75.5931,75.6318,4039.0
2021-08-31 11:20:00,78.21,78.23,78.18,78.22,3266.0,75.6415,75.6609,75.6125,75.6512,3266.0
2021-08-31 11:25:00,78.21,78.27,78.18,78.27,4580.0,75.6415,75.6995,75.6125,75.6995,4580.0
2021-08-31 11:30:00,78.25,78.36,78.23,78.33,8560.0,75.6802,75.7866,75.6609,75.7576,8560.0
2021-08-31 11:35:00,78.34,78.37,78.32,78.35,9156.0,75.7672,75.7963,75.7479,75.7769,9156.0
2021-08-31 11:40:00,78.33,78.42,78.33,78.42,26197.0,75.7576,75.8446,75.7576,75.8446,26197.0
2021-08-31 11:45:00,78.41,78.41,78.34,78.36,17927.0,75.8349,75.8349,75.7672,75.7866,17927.0
2021-08-31 11:50:00,78.36,78.37,78.25,78.3,5611.0,75.7866,75.7963,75.6802,75.7286,5611.0
2021-08-31 11:55:00,78.29,78.31,78.24,78.29,5904.0,75.7189,75.7382,75.6705,75.7189,5904.0
2021-08-31 12:00:00,78.29,78.3,78.22,78.26,6613.0,75.7189,75.7286,75.6512,75.6899,6613.0
2021-08-31 12:05:00,78.27,78.3,78.27,78.28,3819.0,75.6995,75.7286,75.6995,75.7092,3819.0
2021-08-31 12:10:00,78.28,78.3,78.25,78.3,2346.0,75.7092,75.7286,75.6802,75.7286,2346.0
2021-08-31 12:15:00,78.33,78.43,78.32,78.42,43199.0,75.7576,75.8543,75.7479,75.8446,43199.0
2021-08-31 12:20:00,78.43,78.45,78.4,78.42,6320.0,75.8543,75.8736,75.8253,75.8446,6320.0
2021-08-31 12:25:00,78.43,78.44,78.41,78.43,3200.0,75.8543,75.864,75.8349,75.8543,3200.0
2021-08-31 12:30:00,78.43,78.43,78.37,78.41,5789.0,75.8543,75.8543,75.7963,75.8349,5789.0
2021-08-31 12:35:00,78.42,78.45,78.42,78.44,5286.0,75.8446,75.8736,75.8446,75.864,5286.0
2021-08-31 12:40:00,78.44,78.5,78.44,78.5,1888.0,75.864,75.922,75.864,75.922,1888.0
2021-08-31 12:45:00,78.51,78.51,78.41,78.41,5155.0,75.9317,75.9317,75.8349,75.8349,5155.0
2021-08-31 12:50:00,78.42,78.47,78.4,78.46,6313.0,75.8446,75.893,75.8253,75.8833,6313.0
2021-08-31 12:55:00,78.47,78.47,78.44,78.45,14318.0,75.893,75.893,75.864,75.8736,14318.0
2021-08-31 13:00:00,78.45,78.46,78.42,78.46,4410.0,75.8736,75.8833,75.8446,75.8833,4410.0
2021-08-31 13:05:00,78.49,78.49,78.4,78.4,7802.0,75.9123,75.9123,75.8253,75.8253,7802.0
2021-08-31 13:10:00,78.42,78.44,78.41,78.41,2709.0,75.8446,75.864,75.8349,75.8349,2709.0
2021-08-31 13:15:00,78.41,78.46,78.39,78.4,3412.0,75.8349,75.8833,75.8156,75.8253,3412.0
2021-08-31 13:20:00,78.41,78.41,78.3,78.32,7616.0,75.8349,75.8349,75.7286,75.7479,7616.0
2021-08-31 13:25:00,78.33,78.41,78.31,78.4,36510.0,75.7576,75.8349,75.7382,75.8253,36510.0
2021-08-31 13:30:00,78.4,78.41,78.36,78.38,13661.0,75.8253,75.8349,75.7866,75.8059,13661.0
2021-08-31 13:35:00,78.39,78.42,78.38,78.4,6728.0,75.8156,75.8446,75.8059,75.8253,6728.0
2021-08-31 13:40:00,78.41,78.45,78.41,78.45,6794.0,75.8349,75.8736,75.8349,75.8736,6794.0
2021-08-31 13:45:00,78.46,78.47,78.45,78.45,11058.0,75.8833,75.893,75.8736,75.8736,11058.0
2021-08-31 13:50:00,78.45,78.47,78.42,78.42,8608.0,75.8736,75.893,75.8446,75.8446,8608.0
2021-08-31 13:55:00,78.43,78.49,78.42,78.49,7524.0,75.8543,75.9123,75.8446,75.9123,7524.0
2021-08-31 14:00:00,78.49,78.54,78.48,78.49,10151.0,75.9123,75.9607,75.9026,75.9123,10151.0
2021-08-31 14:05:00,78.46,78.46,78.42,78.42,4206.0,75.8833,75.8833,75.8446,75.8446,4206.0
2021-08-31 14:10:00,78.41,78.44,78.38,78.44,4200.0,75.8349,75.864,75.8059,75.864,4200.0
2021-08-31 14:15:00,78.44,78.48,78.43,78.48,4879.0,75.864,75.9026,75.8543,75.9026,4879.0
2021-08-31 14:20:00,78.48,78.49,78.45,78.45,5276.0,75.9026,75.9123,75.8736,75.8736,5276.0
2021-08-31 14:25:00,78.46,78.47,78.4,78.41,4128.0,75.8833,75.893,75.8253,75.8349,4128.0
2021-08-31 14:30:00,78.42,78.47,78.41,78.42,31552.0,75.8446,75.893,75.8349,75.8446,31552.0
2021-08-31 14:35:00,78.42,78.45,78.4,78.44,7309.0,75.8446,75.8736,75.8253,75.864,7309.0
2021-08-31 14:40:00,78.43,78.43,78.38,78.38,13507.0,75.8543,75.8543,75.8059,75.8059,13507.0
2021-08-31 14:45:00,78.38,78.39,78.27,78.29,7579.0,75.8059,75.8156,75.6995,75.7189,7579.0
2021-08-31 14:50:00,78.29,78.35,78.28,78.29,14586.0,75.7189,75.7769,75.7092,75.7189,14586.0
2021-08-31 14:55:00,78.29,78.38,78.27,78.38,7300.0,75.7189,75.8059,75.6995,75.8059,7300.0
2021-08-31 15:00:00,78.38,78.39,78.32,78.34,8497.0,75.8059,75.8156,75.7479,75.7672,8497.0
2021-08-31 15:05:00,78.32,78.32,78.26,78.26,7220.0,75.7479,75.7479,75.6899,75.6899,7220.0
2021-08-31 15:10:00,78.26,78.26,78.21,78.22,6355.0,75.6899,75.6899,75.6415,75.6512,6355.0
2021-08-31 15:15:00,78.21,78.22,78.11,78.12,7350.0,75.6415,75.6512,75.5448,75.5545,7350.0
2021-08-31 15:20:00,78.11,78.13,78.05,78.1,15035.0,75.5448,75.5641,75.4868,75.5351,15035.0
2021-08-31 15:25:00,78.12,78.14,78.04,78.06,10452.0,75.5545,75.5738,75.4771,75.4964,10452.0
2021-08-31 15:30:00,78.06,78.07,78.02,78.07,14794.0,75.4964,75.5061,75.4577,75.5061,14794.0
2021-08-31 15:35:00,78.07,78.11,78.02,78.11,39434.0,75.5061,75.5448,75.4577,75.5448,39434.0
2021-08-31 15:40:00,78.09,78.1,78.02,78.1,46083.0,75.5254,75.5351,75.4577,75.5351,46083.0
2021-08-31 15:45:00,78.11,78.17,78.08,78.17,14275.0,75.5448,75.6028,75.5158,75.6028,14275.0
2021-08-31 15:50:00,78.16,78.16,78.09,78.13,43379.0,75.5931,75.5931,75.5254,75.5641,43379.0
2021-08-31 15:55:00,78.12,78.2,78.09,78.11,72976.0,75.5545,75.6318,75.5254,75.5448,72976.0
2021-09-01 09:30:00,78.43,78.45,78.2,78.34,54449.0,75.8543,75.8736,75.6318,75.7672,54449.0
2021-09-01 09:35:00,78.3,78.42,78.13,78.27,72118.0,75.7286,75.8446,75.5641,75.6995,72118.0
2021-09-01 09:40:00,78.25,78.25,78.09,78.22,40772.0,75.6802,75.6802,75.5254,75.6512,40772.0
2021-09-01 09:45:00,78.21,78.36,78.17,78.31,47471.0,75.6415,75.7866,75.6028,75.7382,47471.0
2021-09-01 09:50:00,78.3,78.35,78.17,78.26,42328.0,75.7286,75.7769,75.6028,75.6899,42328.0
2021-09-01 09:55:00,78.25,78.25,77.83,77.87,32437.0,75.6802,75.6802,75.274,75.3127,32437.0
2021-09-01 10:00:00,77.88,78.02,77.81,77.92,61835.0,75.3223,75.4577,75.2546,75.361,61835.0
2021-09-01 10:05:00,77.92,77.96,77.82,77.9,22908.0,75.361,75.3997,75.2643,75.3417,22908.0
2021-09-01 10:10:00,77.9,77.99,77.85,77.88,21572.0,75.3417,75.4287,75.2933,75.3223,21572.0
2021-09-01 10:15:00,77.86,77.92,77.74,77.81,40095.0,75.303,75.361,75.1869,75.2546,40095.0
2021-09-01 10:20:00,77.8,77.91,77.76,77.88,10007.0,75.245,75.3514,75.2063,75.3223,10007.0
2021-09-01 10:25:00,77.87,78.0,77.86,78.0,79696.0,75.3127,75.4384,75.303,75.4384,79696.0
2021-09-01 10:30:00,78.0,78.25,78.0,78.23,42107.0,75.4384,75.6802,75.4384,75.6609,42107.0
2021-09-01 10:35:00,78.23,78.33,78.18,78.33,22715.0,75.6609,75.7576,75.6125,75.7576,22715.0
2021-09-01 10:40:00,78.32,78.36,78.29,78.33,18737.0,75.7479,75.7866,75.7189,75.7576,18737.0
2021-09-01 10:45:00,78.31,78.55,78.31,78.55,19302.0,75.7382,75.9703,75.7382,75.9703,19302.0
2021-09-01 10:50:00,78.55,78.59,78.5,78.51,10209.0,75.9703,76.009,75.922,75.9317,10209.0
2021-09-01 10:55:00,78.52,78.52,78.37,78.43,12898.0,75.9413,75.9413,75.7963,75.8543,12898.0
2021-09-01 11:00:00,78.43,78.43,78.32,78.34,14677.0,75.8543,75.8543,75.7479,75.7672,14677.0
2021-09-01 11:05:00,78.34,78.42,78.29,78.4,12013.0,75.7672,75.8446,75.7189,75.8253,12013.0
2021-09-01 11:10:00,78.4,78.42,78.23,78.23,10150.0,75.8253,75.8446,75.6609,75.6609,10150.0
2021-09-01 11:15:00,78.22,78.24,78.14,78.16,11573.0,75.6512,75.6705,75.5738,75.5931,11573.0
2021-09-01 11:20:00,78.16,78.16,78.03,78.12,16908.0,75.5931,75.5931,75.4674,75.5545,16908.0
2021-09-01 11:25:00,78.12,78.29,78.12,78.27,16919.0,75.5545,75.7189,75.5545,75.6995,16919.0
2021-09-01 11:30:00,78.27,78.3,78.23,78.24,9006.0,75.6995,75.7286,75.6609,75.6705,9006.0
2021-09-01 11:35:00,78.28,78.36,78.28,78.33,8307.0,75.7092,75.7866,75.7092,75.7576,8307.0
2021-09-01 11:40:00,78.33,78.36,78.32,78.34,7811.0,75.7576,75.7866,75.7479,75.7672,7811.0
2021-09-01 11:45:00,78.34,78.35,78.31,78.34,7585.0,75.7672,75.7769,75.7382,75.7672,7585.0
2021-09-01 11:50:00,78.35,78.44,78.35,78.37,11082.0,75.7769,75.864,75.7769,75.7963,11082.0
2021-09-01 11:55:00,78.37,78.44,78.37,78.39,14284.0,75.7963,75.864,75.7963,75.8156,14284.0
2021-09-01 12:00:00,78.37,78.49,78.36,78.48,32974.0,75.7963,75.9123,75.7866,75.9026,32974.0
2021-09-01 12:05:00,78.48,78.48,78.44,78.47,7249.0,75.9026,75.9026,75.864,75.893,7249.0
2021-09-01 12:10:00,78.47,78.52,78.45,78.45,5788.0,75.893,75.9413,75.8736,75.8736,5788.0
2021-09-01 12:15:00,78.45,78.52,78.44,78.52,5315.0,75.8736,75.9413,75.864,75.9413,5315.0
2021-09-01 12:20:00,78.51,78.51,78.46,78.47,14037.0,75.9317,75.9317,75.8833,75.893,14037.0
2021-09-01 12:25:00,78.47,78.48,78.42,78.46,16201.0,75.893,75.9026,75.8446,75.8833,16201.0
2021-09-01 12:30:00,78.46,78.52,78.46,78.52,7114.0,75.8833,75.9413,75.8833,75.9413,7114.0
2021-09-01 12:35:00,78.53,78.57,78.51,78.57,8099.0,75.951,75.9897,75.9317,75.9897,8099.0
2021-09-01 12:40:00,78.59,78.59,78.54,78.59,14970.0,76.009,76.009,75.9607,76.009,14970.0
2021-09-01 12:45:00,78.59,78.6,78.57,78.6,10635.0,76.009,76.0187,75.9897,76.0187,10635.0
2021-09-01 12:50:00,78.61,78.68,78.6,78.67,20559.0,76.0284,76.0961,76.0187,76.0864,20559.0
2021-09-01 12:55:00,78.67,78.72,78.65,78.71,9831.0,76.0864,76.1348,76.0671,76.1251,9831.0
2021-09-01 13:00:00,78.72,78.72,78.67,78.69,7152.0,76.1348,76.1348,76.0864,76.1057,7152.0
2021-09-01 13:05:00,78.7,78.72,78.68,78.69,5684.0,76.1154,76.1348,76.0961,76.1057,5684.0
2021-09-01 13:10:00,78.72,78.73,78.68,78.7,8311.0,76.1348,76.1444,76.0961,76.1154,8311.0
2021-09-01 13:15:00,78.7,78.7,78.62,78.62,4429.0,76.1154,76.1154,76.038,76.038,4429.0
2021-09-01 13:20:00,78.63,78.66,78.62,78.65,4354.0,76.0477,76.0767,76.038,76.0671,4354.0
2021-09-01 13:25:00,78.64,78.66,78.62,78.64,5882.0,76.0574,76.0767,76.038,76.0574,5882.0
2021-09-01 13:30:00,78.64,78.66,78.6,78.61,10015.0,76.0574,76.0767,76.0187,76.0284,10015.0
2021-09-01 13:35:00,78.61,78.65,78.61,78.63,5043.0,76.0284,76.0671,76.0284,76.0477,5043.0
2021-09-01 13:40:00,78.63,78.69,78.63,78.63,15640.0,76.0477,76.1057,76.0477,76.0477,15640.0
2021-09-01 13:45:00,78.64,78.65,78.63,78.63,5039.0,76.0574,76.0671,76.0477,76.0477,5039.0
2021-09-01 13:50:00,78.62,78.64,78.6,78.63,5923.0,76.038,76.0574,76.0187,76.0477,5923.0
2021-09-01 13:55:00,78.63,78.7,78.63,78.7,4797.0,76.0477,76.1154,76.0477,76.1154,4797.0
2021-09-01 14:00:00,78.7,78.76,78.66,78.74,8473.0,76.1154,76.1734,76.0767,76.1541,8473.0
2021-09-01 14:05:00,78.75,78.75,78.73,78.73,8073.0,76.1638,76.1638,76.1444,76.1444,8073.0
2021-09-01 14:10:00,78.72,78.73,78.71,78.72,5012.0,76.1348,76.1444,76.1251,76.1348,5012.0
2021-09-01 14:15:00,78.7,78.7,78.67,78.67,3647.0,76.1154,76.1154,76.0864,76.0864,3647.0
2021-09-01 14:20:00,78.67,78.68,78.63,78.63,13397.0,76.0864,76.0961,76.0477,76.0477,13397.0
2021-09-01 14:25:00,78.63,78.69,78.63,78.69,8072.0,76.0477,76.1057,76.0477,76.1057,8072.0
2021-09-01 14:30:00,78.69,78.73,78.68,78.72,16174.0,76.1057,76.1444,76.0961,76.1348,16174.0
2021-09-01 14:35:00,78.71,78.76,78.69,78.73,7396.0,76.1251,76.1734,76.1057,76.1444,7396.0
2021-09-01 14:40:00,78.73,78.76,78.67,78.68,14372.0,76.1444,76.1734,76.0864,76.0961,14372.0
2021-09-01 14:45:00,78.68,78.68,78.66,78.67,1931.0,76.0961,76.0961,76.0767,76.0864,1931.0
2021-09-01 14:50:00,78.65,78.68,78.65,78.66,3452.0,76.0671,76.0961,76.0671,76.0767,3452.0
2021-09-01 14:55:00,78.68,78.72,78.63,78.63,9194.0,76.0961,76.1348,76.0477,76.0477,9194.0
2021-09-01 15:00:00,78.63,78.63,78.58,78.58,14158.0,76.0477,76.0477,75.9994,75.9994,14158.0
2021-09-01 15:05:00,78.58,78.58,78.5,78.56,25153.0,75.9994,75.9994,75.922,75.98,25153.0
2021-09-01 15:10:00,78.58,78.69,78.58,78.68,13373.0,75.9994,76.1057,75.9994,76.0961,13373.0
2021-09-01 15:15:00,78.69,78.69,78.65,78.68,13322.0,76.1057,76.1057,76.0671,76.0961,13322.0
2021-09-01 15:20:00,78.68,78.73,78.68,78.69,14380.0,76.0961,76.1444,76.0961,76.1057,14380.0
2021-09-01 15:25:00,78.69,78.71,78.63,78.66,43784.0,76.1057,76.1251,76.0477,76.0767,43784.0
2021-09-01 15:30:00,78.65,78.68,78.61,78.63,13593.0,76.0671,76.0961,76.0284,76.0477,13593.0
2021-09-01 15:35:00,78.63,78.64,78.58,78.59,8340.0,76.0477,76.0574,75.9994,76.009,8340.0
2021-09-01 15:40:00,78.59,78.59,78.52,78.58,18508.0,76.009,76.009,75.9413,75.9994,18508.0
2021-09-01 15:45:00,78.58,78.65,78.58,78.58,24109.0,75.9994,76.0671,75.9994,75.9994,24109.0
2021-09-01 15:50:00,78.54,78.63,78.53,78.59,32814.0,75.9607,76.0477,75.951,76.009,32814.0
2021-09-01 15:55:00,78.59,78.64,78.56,78.63,32523.0,76.009,76.0574,75.98,76.0477,32523.0
2021-09-02 09:30:00,78.84,79.12,78.81,78.86,51331.0,76.2508,76.5216,76.2218,76.2702,51331.0
2021-09-02 09:35:00,78.87,78.99,78.79,78.9,35991.0,76.2798,76.3959,76.2025,76.3088,35991.0
2021-09-02 09:40:00,78.91,78.93,78.7,78.77,43015.0,76.3185,76.3379,76.1154,76.1831,43015.0
2021-09-02 09:45:00,78.78,78.85,78.66,78.66,25622.0,76.1928,76.2605,76.0767,76.0767,25622.0
2021-09-02 09:50:00,78.65,78.72,78.53,78.68,41872.0,76.0671,76.1348,75.951,76.0961,41872.0
2021-09-02 09:55:00,78.7,78.7,78.44,78.66,47231.0,76.1154,76.1154,75.864,76.0767,47231.0
2021-09-02 10:00:00,78.66,78.8,78.64,78.79,23355.0,76.0767,76.2121,76.0574,76.2025,23355.0
2021-09-02 10:05:00,78.79,78.9,78.79,78.87,9326.0,76.2025,76.3088,76.2025,76.2798,9326.0
2021-09-02 10:10:00,78.86,78.9,78.75,78.83,19815.0,76.2702,76.3088,76.1638,76.2411,19815.0
2021-09-02 10:15:00,78.84,78.92,78.82,78.84,9089.0,76.2508,76.3282,76.2315,76.2508,9089.0
2021-09-02 10:20:00,78.84,78.87,78.82,78.86,11622.0,76.2508,76.2798,76.2315,76.2702,11622.0
2021-09-02 10:25:00,78.86,78.94,78.79,78.93,10469.0,76.2702,76.3475,76.2025,76.3379,10469.0
2021-09-02 10:30:00,78.93,78.98,78.83,78.83,10109.0,76.3379,76.3862,76.2411,76.2411,10109.0
2021-09-02 10:35:00,78.83,78.85,78.67,78.75,22358.0,76.2411,76.2605,76.0864,76.1638,22358.0
2021-09-02 10:40:00,78.76,78.92,78.76,78.92,8230.0,76.1734,76.3282,76.1734,76.3282,8230.0
2021-09-02 10:45:00,78.91,78.93,78.86,78.86,8875.0,76.3185,76.3379,76.2702,76.2702,8875.0
2021-09-02 10:50:00,78.84,78.9,78.83,78.85,6346.0,76.2508,76.3088,76.2411,76.2605,6346.0
2021-09-02 10:55:00,78.85,78.87,78.82,78.83,9078.0,76.2605,76.2798,76.2315,76.2411,9078.0
2021-09-02 11:00:00,78.84,78.92,78.82,78.84,15809.0,76.2508,76.3282,76.2315,76.2508,15809.0
2021-09-02 11:05:00,78.85,78.95,78.83,78.95,12062.0,76.2605,76.3572,76.2411,76.3572,12062.0
2021-09-02 11:10:00,78.95,78.98,78.93,78.95,5992.0,76.3572,76.3862,76.3379,76.3572,5992.0
2021-09-02 11:15:00,78.93,79.06,78.93,78.95,13064.0,76.3379,76.4636,76.3379,76.3572,13064.0
2021-09-02 11:20:00,78.96,79.02,78.95,79.02,5161.0,76.3669,76.4249,76.3572,76.4249,5161.0
2021-09-02 11:25:00,79.0,79.0,78.95,78.95,2767.0,76.4056,76.4056,76.3572,76.3572,2767.0
2021-09-02 11:30:00,78.95,78.99,78.93,78.98,7862.0,76.3572,76.3959,76.3379,76.3862,7862.0
2021-09-02 11:35:00,78.97,79.0,78.95,79.0,4602.0,76.3765,76.4056,76.3572,76.4056,4602.0
2021-09-02 11:40:00,79.0,79.03,79.0,79.01,6983.0,76.4056,76.4346,76.4056,76.4152,6983.0
2021-09-02 11:45:00,79.02,79.11,79.02,79.09,7895.0,76.4249,76.512,76.4249,76.4926,7895.0
2021-09-02 11:50:00,79.09,79.1,79.07,79.09,8674.0,76.4926,76.5023,76.4733,76.4926,8674.0
2021-09-02 11:55:00,79.1,79.12,79.04,79.06,13309.0,76.5023,76.5216,76.4442,76.4636,13309.0
2021-09-02 12:00:00,79.05,79.07,79.02,79.03,9309.0,76.4539,76.4733,76.4249,76.4346,9309.0
2021-09-02 12:05:00,79.03,79.03,78.99,79.0,8884.0,76.4346,76.4346,76.3959,76.4056,8884.0
2021-09-02 12:10:00,78.98,79.01,78.95,78.98,8492.0,76.3862,76.4152,76.3572,76.3862,8492.0
2021-09-02 12:15:00,78.99,79.0,78.94,78.98,8852.0,76.3959,76.4056,76.3475,76.3862,8852.0
2021-09-02 12:20:00,78.98,78.99,78.9,78.92,7054.0,76.3862,76.3959,76.3088,76.3282,7054.0
2021-09-02 12:25:00,78.93,78.97,78.92,78.97,7371.0,76.3379,76.3765,76.3282,76.3765,7371.0
2021-09-02 12:30:00,78.96,78.96,78.91,78.93,4834.0,76.3669,76.3669,76.3185,76.3379,4834.0
2021-09-02 12:35:00,78.93,78.93,78.85,78.85,9854.0,76.3379,76.3379,76.2605,76.2605,9854.0
2021-09-02 12:40:00,78.88,78.9,78.85,78.87,7038.0,76.2895,76.3088,76.2605,76.2798,7038.0
2021-09-02 12:45:00,78.88,78.89,78.85,78.85,5347.0,76.2895,76.2992,76.2605,76.2605,5347.0
2021-09-02 12:50:00,78.87,78.93,78.87,78.93,3750.0,76.2798,76.3379,76.2798,76.3379,3750.0
2021-09-02 12:55:00,78.93,78.94,78.91,78.91,2561.0,76.3379,76.3475,76.3185,76.3185,2561.0
2021-09-02 13:00:00,78.92,78.92,78.85,78.86,3692.0,76.3282,76.3282,76.2605,76.2702,3692.0
2021-09-02 13:05:00,78.85,78.89,78.82,78.83,9126.0,76.2605,76.2992,76.2315,76.2411,9126.0
2021-09-02 13:10:00,78.83,78.89,78.83,78.87,4967.0,76.2411,76.2992,76.2411,76.2798,4967.0
2021-09-02 13:15:00,78.88,78.88,78.83,78.84,4145.0,76.2895,76.2895,76.2411,76.2508,4145.0
2021-09-02 13:20:00,78.82,78.85,78.76,78.77,12282.0,76.2315,76.2605,76.1734,76.1831,12282.0
2021-09-02 13:25:00,78.77,78.77,78.68,78.69,23637.0,76.1831,76.1831,76.0961,76.1057,23637.0
2021-09-02 13:30:00,78.69,78.75,78.69,78.75,15600.0,76.1057,76.1638,76.1057,76.1638,15600.0
2021-09-02 13:35:00,78.74,78.78,78.72,78.74,15067.0,76.1541,76.1928,76.1348,76.1541,15067.0
2021-09-02 13:40:00,78.75,78.76,78.69,78.71,9647.0,76.1638,76.1734,76.1057,76.1251,9647.0
2021-09-02 13:45:00,78.71,78.71,78.61,78.64,16817.0,76.1251,76.1251,76.0284,76.0574,16817.0
2021-09-02 13:50:00,78.64,78.68,78.62,78.65,14884.0,76.0574,76.0961,76.038,76.0671,14884.0
2021-09-02 13:55:00,78.64,78.72,78.63,78.71,7757.0,76.0574,76.1348,76.0477,76.1251,7757.0
2021-09-02 14:00:00,78.7,78.73,78.68,78.68,10037.0,76.1154,76.1444,76.0961,76.0961,10037.0
2021-09-02 14:05:00,78.68,78.7,78.65,78.7,15339.0,76.0961,76.1154,76.0671,76.1154,15339.0
2021-09-02 14:10:00,78.69,78.69,78.63,78.68,12922.0,76.1057,76.1057,76.0477,76.0961,12922.0
2021-09-02 14:15:00,78.68,78.69,78.66,78.67,7596.0,76.0961,76.1057,76.0767,76.0864,7596.0
2021-09-02 14:20:00,78.68,78.7,78.66,78.67,18423.0,76.0961,76.1154,76.0767,76.0864,18423.0
2021-09-02 14:25:00,78.67,78.7,78.65,78.68,10261.0,76.0864,76.1154,76.0671,76.0961,10261.0
2021-09-02 14:30:00,78.69,78.78,78.68,78.74,45763.0,76.1057,76.1928,76.0961,76.1541,45763.0
2021-09-02 14:35:00,78.74,78.74,78.68,78.7,10206.0,76.1541,76.1541,76.0961,76.1154,10206.0
2021-09-02 14:40:00,78.7,78.73,78.68,78.7,11965.0,76.1154,76.1444,76.0961,76.1154,11965.0
2021-09-02 14:45:00,78.71,78.73,78.69,78.71,12489.0,76.1251,76.1444,76.1057,76.1251,12489.0
2021-09-02 14:50:00,78.72,78.76,78.7,78.7,32275.0,76.1348,76.1734,76.1154,76.1154,32275.0
2021-09-02 14:55:00,78.71,78.76,78.71,78.74,15371.0,76.1251,76.1734,76.1251,76.1541,15371.0
2021-09-02 15:00:00,78.75,78.81,78.75,78.78,17637.0,76.1638,76.2218,76.1638,76.1928,17637.0
2021-09-02 15:05:00,78.78,78.79,78.72,78.72,12179.0,76.1928,76.2025,76.1348,76.1348,12179.0
2021-09-02 15:10:00,78.73,78.75,78.69,78.75,14318.0,76.1444,76.1638,76.1057,76.1638,14318.0
2021-09-02 15:15:00,78.73,78.8,78.73,78.75,20796.0,76.1444,76.2121,76.1444,76.1638,20796.0
2021-09-02 15:20:00,78.75,78.76,78.71,78.73,15406.0,76.1638,76.1734,76.1251,76.1444,15406.0
2021-09-02 15:25:00,78.73,78.75,78.7,78.74,13047.0,76.1444,76.1638,76.1154,76.1541,13047.0
2021-09-02 15:30:00,78.75,78.78,78.73,78.78,26825.0,76.1638,76.1928,76.1444,76.1928,26825.0
2021-09-02 15:35:00,78.77,78.83,78.77,78.82,21154.0,76.1831,76.2411,76.1831,76.2315,21154.0
2021-09-02 15:40:00,78.82,78.85,78.8,78.82,30265.0,76.2315,76.2605,76.2121,76.2315,30265.0
2021-09-02 15:45:00,78.82,78.86,78.76,78.76,39286.0,76.2315,76.2702,76.1734,76.1734,39286.0
2021-09-02 15:50:00,78.76,78.88,78.76,78.85,47312.0,76.1734,76.2895,76.1734,76.2605,47312.0
2021-09-02 15:55:00,78.85,78.87,78.8,78.86,75994.0,76.2605,76.2798,76.2121,76.2702,75994.0
2021-09-03 09:30:00,78.77,78.77,78.25,78.25,50074.0,76.1831,76.1831,75.6802,75.6802,50074.0
2021-09-03 09:35:00,78.24,78.25,77.98,78.1,53371.0,75.6705,75.6802,75.4191,75.5351,53371.0
2021-09-03 09:40:00,78.07,78.3,78.07,78.21,40504.0,75.5061,75.7286,75.5061,75.6415,40504.0
2021-09-03 09:45:00,78.22,78.3,78.12,78.27,50329.0,75.6512,75.7286,75.5545,75.6995,50329.0
2021-09-03 09:50:00,78.26,78.37,78.13,78.37,44939.0,75.6899,75.7963,75.5641,75.7963,44939.0
2021-09-03 09:55:00,78.37,78.39,78.21,78.23,25304.0,75.7963,75.8156,75.6415,75.6609,25304.0
2021-09-03 10:00:00,78.25,78.25,78.04,78.23,59025.0,75.6802,75.6802,75.4771,75.6609,59025.0
2021-09-03 10:05:00,78.22,78.22,78.02,78.09,37284.0,75.6512,75.6512,75.4577,75.5254,37284.0
2021-09-03 10:10:00,78.09,78.16,77.95,78.16,31229.0,75.5254,75.5931,75.39,75.5931,31229.0
2021-09-03 10:15:00,78.16,78.19,78.13,78.17,9273.0,75.5931,75.6222,75.5641,75.6028,9273.0
2021-09-03 10:20:00,78.16,78.17,77.92,77.93,11677.0,75.5931,75.6028,75.361,75.3707,11677.0
2021-09-03 10:25:00,77.92,78.12,77.88,78.1,18546.0,75.361,75.5545,75.3223,75.5351,18546.0
2021-09-03 10:30:00,78.13,78.18,78.03,78.17,12533.0,75.5641,75.6125,75.4674,75.6028,12533.0
2021-09-03 10:35:00,78.18,78.32,78.15,78.24,18884.0,75.6125,75.7479,75.5835,75.6705,18884.0
2021-09-03 10:40:00,78.23,78.25,78.15,78.19,28285.0,75.6609,75.6802,75.5835,75.6222,28285.0
2021-09-03 10:45:00,78.18,78.24,78.16,78.24,5880.0,75.6125,75.6705,75.5931,75.6705,5880.0
2021-09-03 10:50:00,78.24,78.29,78.17,78.22,17959.0,75.6705,75.7189,75.6028,75.6512,17959.0
2021-09-03 10:55:00,78.21,78.27,78.2,78.26,8870.0,75.6415,75.6995,75.6318,75.6899,8870.0
2021-09-03 11:00:00,78.3,78.34,78.28,78.32,12616.0,75.7286,75.7672,75.7092,75.7479,12616.0
2021-09-03 11:05:00,78.34,78.39,78.29,78.39,7151.0,75.7672,75.8156,75.7189,75.8156,7151.0
2021-09-03 11:10:00,78.38,78.46,78.38,78.42,15528.0,75.8059,75.8833,75.8059,75.8446,15528.0
2021-09-03 11:15:00,78.42,78.42,78.29,78.35,27794.0,75.8446,75.8446,75.7189,75.7769,27794.0
2021-09-03 11:20:00,78.35,78.36,78.25,78.28,7948.0,75.7769,75.7866,75.6802,75.7092,7948.0
2021-09-03 11:25:00,78.26,78.32,78.26,78.3,15331.0,75.6899,75.7479,75.6899,75.7286,15331.0
2021-09-03 11:30:00,78.32,78.38,78.29,78.33,17395.0,75.7479,75.8059,75.7189,75.7576,17395.0
2021-09-03 11:35:00,78.32,78.35,78.23,78.23,6990.0,75.7479,75.7769,75.6609,75.6609,6990.0
2021-09-03 11:40:00,78.23,78.28,78.2,78.24,9263.0,75.6609,75.7092,75.6318,75.6705,9263.0
2021-09-03 11:45:00,78.24,78.26,78.23,78.25,4621.0,75.6705,75.6899,75.6609,75.6802,4621.0
2021-09-03 11:50:00,78.25,78.25,78.15,78.15,20406.0,75.6802,75.6802,75.5835,75.5835,20406.0
2021-09-03 11:55:00,78.14,78.2,78.11,78.19,13772.0,75.5738,75.6318,75.5448,75.6222,13772.0
2021-09-03 12:00:00,78.19,78.19,78.1,78.17,11998.0,75.6222,75.6222,75.5351,75.6028,11998.0
2021-09-03 12:05:00,78.17,78.23,78.13,78.23,8770.0,75.6028,75.6609,75.5641,75.6609,8770.0
2021-09-03 12:10:00,78.22,78.25,78.22,78.23,10581.0,75.6512,75.6802,75.6512,75.6609,10581.0
2021-09-03 12:15:00,78.23,78.24,78.19,78.21,11746.0,75.6609,75.6705,75.6222,75.6415,11746.0
2021-09-03 12:20:00,78.2,78.34,78.19,78.34,8223.0,75.6318,75.7672,75.6222,75.7672,8223.0
2021-09-03 12:25:00,78.36,78.38,78.36,78.37,8169.0,75.7866,75.8059,75.7866,75.7963,8169.0
2021-09-03 12:30:00,78.36,78.36,78.28,78.3,8766.0,75.7866,75.7866,75.7092,75.7286,8766.0
2021-09-03 12:35:00,78.29,78.3,78.25,78.28,16056.0,75.7189,75.7286,75.6802,75.7092,16056.0
2021-09-03 12:40:00,78.26,78.32,78.26,78.31,6900.0,75.6899,75.7479,75.6899,75.7382,6900.0
2021-09-03 12:45:00,78.32,78.39,78.32,78.39,7663.0,75.7479,75.8156,75.7479,75.8156,7663.0
2021-09-03 12:50:00,78.4,78.44,78.4,78.43,2279.0,75.8253,75.864,75.8253,75.8543,2279.0
2021-09-03 12:55:00,78.42,78.51,78.41,78.51,28287.0,75.8446,75.9317,75.8349,75.9317,28287.0
2021-09-03 13:00:00,78.5,78.57,78.49,78.57,10096.0,75.922,75.9897,75.9123,75.9897,10096.0
2021-09-03 13:05:00,78.55,78.56,78.51,78.51,7836.0,75.9703,75.98,75.9317,75.9317,7836.0
2021-09-03 13:10:00,78.52,78.58,78.52,78.57,12095.0,75.9413,75.9994,75.9413,75.9897,12095.0
2021-09-03 13:15:00,78.57,78.58,78.54,78.57,7107.0,75.9897,75.9994,75.9607,75.9897,7107.0
2021-09-03 13:20:00,78.58,78.58,78.54,78.57,5064.0,75.9994,75.9994,75.9607,75.9897,5064.0
2021-09-03 13:25:00,78.57,78.61,78.57,78.6,3163.0,75.9897,76.0284,75.9897,76.0187,3163.0
2021-09-03 13:30:00,78.6,78.64,78.6,78.63,2826.0,76.0187,76.0574,76.0187,76.0477,2826.0
2021-09-03 13:35:00,78.62,78.62,78.58,78.59,3420.0,76.038,76.038,75.9994,76.009,3420.0
2021-09-03 13:40:00,78.59,78.65,78.58,78.64,9703.0,76.009,76.0671,75.9994,76.0574,9703.0
2021-09-03 13:45:00,78.63,78.67,78.6,78.65,18948.0,76.0477,76.0864,76.0187,76.0671,18948.0
2021-09-03 13:50:00,78.65,78.66,78.62,78.63,36114.0,76.0671,76.0767,76.038,76.0477,36114.0
2021-09-03 13:55:00,78.61,78.63,78.59,78.61,24831.0,76.0284,76.0477,76.009,76.0284,24831.0
2021-09-03 14:00:00,78.61,78.62,78.56,78.56,42787.0,76.0284,76.038,75.98,75.98,42787.0
2021-09-03 14:05:00,78.58,78.59,78.54,78.54,12849.0,75.9994,76.009,75.9607,75.9607,12849.0
2021-09-03 14:10:00,78.55,78.56,78.52,78.53,14488.0,75.9703,75.98,75.9413,75.951,14488.0
2021-09-03 14:15:00,78.53,78.56,78.52,78.52,7408.0,75.951,75.98,75.9413,75.9413,7408.0
2021-09-03 14:20:00,78.5,78.51,78.48,78.5,7313.0,75.922,75.9317,75.9026,75.922,7313.0
2021-09-03 14:25:00,78.49,78.52,78.46,78.5,6434.0,75.9123,75.9413,75.8833,75.922,6434.0
2021-09-03 14:30:00,78.49,78.51,78.47,78.5,7946.0,75.9123,75.9317,75.893,75.922,7946.0
2021-09-03 14:35:00,78.5,78.53,78.49,78.53,12657.0,75.922,75.951,75.9123,75.951,12657.0
2021-09-03 14:40:00,78.52,78.53,78.5,78.5,1900.0,75.9413,75.951,75.922,75.922,1900.0
2021-09-03 14:45:00,78.5,78.51,78.48,78.5,2982.0,75.922,75.9317,75.9026,75.922,2982.0
2021-09-03 14:50:00,78.5,78.54,78.5,78.53,7132.0,75.922,75.9607,75.922,75.951,7132.0
2021-09-03 14:55:00,78.52,78.52,78.45,78.46,5638.0,75.9413,75.9413,75.8736,75.8833,5638.0
2021-09-03 15:00:00,78.46,78.51,78.46,78.5,10540.0,75.8833,75.9317,75.8833,75.922,10540.0
2021-09-03 15:05:00,78.51,78.52,78.43,78.45,8339.0,75.9317,75.9413,75.8543,75.8736,8339.0
2021-09-03 15:10:00,78.45,78.48,78.44,78.44,5459.0,75.8736,75.9026,75.864,75.864,5459.0
2021-09-03 15:15:00,78.44,78.44,78.39,78.42,10336.0,75.864,75.864,75.8156,75.8446,10336.0
2021-09-03 15:20:00,78.42,78.46,78.39,78.45,20657.0,75.8446,75.8833,75.8156,75.8736,20657.0
2021-09-03 15:25:00,78.44,78.47,78.4,78.41,22012.0,75.864,75.893,75.8253,75.8349,22012.0
2021-09-03 15:30:00,78.42,78.43,78.38,78.39,23484.0,75.8446,75.8543,75.8059,75.8156,23484.0
2021-09-03 15:35:00,78.39,78.39,78.35,78.36,11377.0,75.8156,75.8156,75.7769,75.7866,11377.0
2021-09-03 15:40:00,78.36,78.39,78.34,78.35,12272.0,75.7866,75.8156,75.7672,75.7769,12272.0
2021-09-03 15:45:00,78.34,78.41,78.33,78.41,17557.0,75.7672,75.8349,75.7576,75.8349,17557.0
2021-09-03 15:50:00,78.4,78.45,78.39,78.4,27668.0,75.8253,75.8736,75.8156,75.8253,27668.0
2021-09-03 15:55:00,78.4,78.41,78.32,78.32,47277.0,75.8253,75.8349,75.7479,75.7479,47277.0
2021-09-07 09:30:00,78.22,78.35,78.09,78.34,39494.0,75.6512,75.7769,75.5254,75.7672,39494.0
2021-09-07 09:35:00,78.34,78.35,77.89,77.97,82596.0,75.7672,75.7769,75.332,75.4094,82596.0
2021-09-07 09:40:00,77.96,78.03,77.83,78.0,49983.0,75.3997,75.4674,75.274,75.4384,49983.0
2021-09-07 09:45:00,77.99,77.99,77.87,77.96,60288.0,75.4287,75.4287,75.3127,75.3997,60288.0
2021-09-07 09:50:00,77.95,78.0,77.77,77.93,47584.0,75.39,75.4384,75.216,75.3707,47584.0
2021-09-07 09:55:00,77.92,78.06,77.89,77.96,39146.0,75.361,75.4964,75.332,75.3997,39146.0
2021-09-07 10:00:00,77.96,78.19,77.94,78.09,56128.0,75.3997,75.6222,75.3804,75.5254,56128.0
2021-09-07 10:05:00,78.08,78.08,77.64,77.66,47893.0,75.5158,75.5158,75.0902,75.1096,47893.0
2021-09-07 10:10:00,77.65,77.69,77.46,77.52,101181.0,75.0999,75.1386,74.9161,74.9742,101181.0
2021-09-07 10:15:00,77.48,77.76,77.48,77.65,50516.0,74.9355,75.2063,74.9355,75.0999,50516.0
2021-09-07 10:20:00,77.67,77.76,77.67,77.71,13468.0,75.1192,75.2063,75.1192,75.1579,13468.0
2021-09-07 10:25:00,77.7,77.71,77.58,77.58,12997.0,75.1483,75.1579,75.0322,75.0322,12997.0
2021-09-07 10:30:00,77.58,77.58,77.4,77.41,21681.0,75.0322,75.0322,74.8581,74.8678,21681.0
2021-09-07 10:35:00,77.39,77.42,77.27,77.28,45733.0,74.8484,74.8775,74.7324,74.7421,45733.0
2021-09-07 10:40:00,77.28,77.43,77.24,77.43,19888.0,74.7421,74.8871,74.7034,74.8871,19888.0
2021-09-07 10:45:00,77.44,77.52,77.44,77.49,27927.0,74.8968,74.9742,74.8968,74.9452,27927.0
2021-09-07 10:50:00,77.5,77.51,77.43,77.48,21028.0,74.9548,74.9645,74.8871,74.9355,21028.0
2021-09-07 10:55:00,77.47,77.59,77.4,77.53,17515.0,74.9258,75.0419,74.8581,74.9838,17515.0
2021-09-07 11:00:00,77.54,77.6,77.54,77.58,13727.0,74.9935,75.0515,74.9935,75.0322,13727.0
2021-09-07 11:05:00,77.58,77.66,77.53,77.64,14746.0,75.0322,75.1096,74.9838,75.0902,14746.0
2021-09-07 11:10:00,77.66,77.71,77.63,77.7,15630.0,75.1096,75.1579,75.0806,75.1483,15630.0
2021-09-07 11:15:00,77.71,77.81,77.69,77.79,18874.0,75.1579,75.2546,75.1386,75.2353,18874.0
2021-09-07 11:20:00,77.79,77.79,77.6,77.6,11828.0,75.2353,75.2353,75.0515,75.0515,11828.0
2021-09-07 11:25:00,77.59,77.71,77.59,77.71,10796.0,75.0419,75.1579,75.0419,75.1579,10796.0
2021-09-07 11:30:00,77.69,77.81,77.69,77.79,5906.0,75.1386,75.2546,75.1386,75.2353,5906.0
2021-09-07 11:35:00,77.78,77.79,77.67,77.67,13497.0,75.2256,75.2353,75.1192,75.1192,13497.0
2021-09-07 11:40:00,77.67,77.68,77.57,77.57,5014.0,75.1192,75.1289,75.0225,75.0225,5014.0
2021-09-07 11:45:00,77.58,77.65,77.56,77.61,6333.0,75.0322,75.0999,75.0129,75.0612,6333.0
2021-09-07 11:50:00,77.62,77.64,77.58,77.58,8010.0,75.0709,75.0902,75.0322,75.0322,8010.0
2021-09-07 11:55:00,77.57,77.64,77.55,77.62,8132.0,75.0225,75.0902,75.0032,75.0709,8132.0
2021-09-07 12:00:00,77.61,77.61,77.56,77.57,6925.0,75.0612,75.0612,75.0129,75.0225,6925.0
2021-09-07 12:05:00,77.58,77.71,77.58,77.71,7291.0,75.0322,75.1579,75.0322,75.1579,7291.0
2021-09-07 12:10:00,77.7,77.7,77.63,77.64,7770.0,75.1483,75.1483,75.0806,75.0902,7770.0
2021-09-07 12:15:00,77.64,77.65,77.6,77.63,7200.0,75.0902,75.0999,75.0515,75.0806,7200.0
2021-09-07 12:20:00,77.62,77.62,77.52,77.54,15880.0,75.0709,75.0709,74.9742,74.9935,15880.0
2021-09-07 12:25:00,77.54,77.57,77.52,77.54,8550.0,74.9935,75.0225,74.9742,74.9935,8550.0
2021-09-07 12:30:00,77.55,77.56,77.49,77.49,9061.0,75.0032,75.0129,74.9452,74.9452,9061.0
2021-09-07 12:35:00,77.48,77.5,77.41,77.41,5100.0,74.9355,74.9548,74.8678,74.8678,5100.0
2021-09-07 12:40:00,77.42,77.5,77.41,77.48,7920.0,74.8775,74.9548,74.8678,74.9355,7920.0
2021-09-07 12:45:00,77.5,77.61,77.5,77.58,9487.0,74.9548,75.0612,74.9548,75.0322,9487.0
2021-09-07 12:50:00,77.58,77.61,77.58,77.59,6037.0,75.0322,75.0612,75.0322,75.0419,6037.0
2021-09-07 12:55:00,77.58,77.67,77.57,77.67,2900.0,75.0322,75.1192,75.0225,75.1192,2900.0
2021-09-07 13:00:00,77.69,77.74,77.67,77.69,12058.0,75.1386,75.1869,75.1192,75.1386,12058.0
2021-09-07 13:05:00,77.69,77.71,77.64,77.65,4400.0,75.1386,75.1579,75.0902,75.0999,4400.0
2021-09-07 13:10:00,77.65,77.67,77.64,77.65,3527.0,75.0999,75.1192,75.0902,75.0999,3527.0
2021-09-07 13:15:00,77.66,77.67,77.63,77.66,3329.0,75.1096,75.1192,75.0806,75.1096,3329.0
2021-09-07 13:20:00,77.66,77.67,77.58,77.58,2000.0,75.1096,75.1192,75.0322,75.0322,2000.0
2021-09-07 13:25:00,77.58,77.58,77.52,77.52,3200.0,75.0322,75.0322,74.9742,74.9742,3200.0
2021-09-07 13:30:00,77.53,77.61,77.52,77.53,3999.0,74.9838,75.0612,74.9742,74.9838,3999.0
2021-09-07 13:35:00,77.54,77.56,77.5,77.55,8799.0,74.9935,75.0129,74.9548,75.0032,8799.0
2021-09-07 13:40:00,77.54,77.59,77.54,77.55,7929.0,74.9935,75.0419,74.9935,75.0032,7929.0
2021-09-07 13:45:00,77.57,77.6,77.56,77.59,4375.0,75.0225,75.0515,75.0129,75.0419,4375.0
2021-09-07 13:50:00,77.6,77.64,77.6,77.63,6556.0,75.0515,75.0902,75.0515,75.0806,6556.0
2021-09-07 13:55:00,77.63,77.63,77.57,77.59,6611.0,75.0806,75.0806,75.0225,75.0419,6611.0
2021-09-07 14:00:00,77.59,77.61,77.57,77.58,10046.0,75.0419,75.0612,75.0225,75.0322,10046.0
2021-09-07 14:05:00,77.59,77.59,77.51,77.53,9500.0,75.0419,75.0419,74.9645,74.9838,9500.0
2021-09-07 14:10:00,77.55,77.56,77.52,77.53,2000.0,75.0032,75.0129,74.9742,74.9838,2000.0
2021-09-07 14:15:00,77.54,77.55,77.51,77.51,3900.0,74.9935,75.0032,74.9645,74.9645,3900.0
2021-09-07 14:20:00,77.51,77.51,77.46,77.46,3503.0,74.9645,74.9645,74.9161,74.9161,3503.0
2021-09-07 14:25:00,77.46,77.46,77.4,77.41,3550.0,74.9161,74.9161,74.8581,74.8678,3550.0
2021-09-07 14:30:00,77.41,77.47,77.4,77.46,12698.0,74.8678,74.9258,74.8581,74.9161,12698.0
2021-09-07 14:35:00,77.46,77.46,77.43,77.45,3700.0,74.9161,74.9161,74.8871,74.9065,3700.0
2021-09-07 14:40:00,77.45,77.48,77.44,77.48,3062.0,74.9065,74.9355,74.8968,74.9355,3062.0
2021-09-07 14:45:00,77.48,77.49,77.41,77.41,7040.0,74.9355,74.9452,74.8678,74.8678,7040.0
2021-09-07 14:50:00,77.42,77.51,77.42,77.5,11762.0,74.8775,74.9645,74.8775,74.9548,11762.0
2021-09-07 14:55:00,77.51,77.54,77.51,77.53,8400.0,74.9645,74.9935,74.9645,74.9838,8400.0
2021-09-07 15:00:00,77.54,77.58,77.53,77.57,7844.0,74.9935,75.0322,74.9838,75.0225,7844.0
2021-09-07 15:05:00,77.56,77.59,77.54,77.57,11175.0,75.0129,75.0419,74.9935,75.0225,11175.0
2021-09-07 15:10:00,77.58,77.59,77.52,77.53,30191.0,75.0322,75.0419,74.9742,74.9838,30191.0
2021-09-07 15:15:00,77.53,77.54,77.45,77.45,47871.0,74.9838,74.9935,74.9065,74.9065,47871.0
2021-09-07 15:20:00,77.43,77.51,77.42,77.48,8626.0,74.8871,74.9645,74.8775,74.9355,8626.0
2021-09-07 15:25:00,77.48,77.53,77.47,77.49,6437.0,74.9355,74.9838,74.9258,74.9452,6437.0
2021-09-07 15:30:00,77.48,77.48,77.41,77.44,10367.0,74.9355,74.9355,74.8678,74.8968,10367.0
2021-09-07 15:35:00,77.44,77.44,77.35,77.37,10931.0,74.8968,74.8968,74.8098,74.8291,10931.0
2021-09-07 15:40:00,77.37,77.37,77.28,77.29,22063.0,74.8291,74.8291,74.7421,74.7517,22063.0
2021-09-07 15:45:00,77.29,77.29,77.12,77.13,29356.0,74.7517,74.7517,74.5873,74.597,29356.0
2021-09-07 15:50:00,77.11,77.2,77.11,77.14,49997.0,74.5776,74.6647,74.5776,74.6066,49997.0
2021-09-07 15:55:00,77.14,77.14,77.07,77.1,80695.0,74.6066,74.6066,74.5389,74.568,80695.0
2021-09-08 09:30:00,76.52,76.57,76.03,76.25,169565.0,74.007,74.0554,73.5331,73.7459,169565.0
2021-09-08 09:35:00,76.27,76.47,76.23,76.44,97388.0,73.7652,73.9587,73.7265,73.9296,97388.0
2021-09-08 09:40:00,76.46,76.73,76.3,76.57,101692.0,73.949,74.2101,73.7942,74.0554,101692.0
2021-09-08 09:45:00,76.59,76.76,76.49,76.5,70397.0,74.0747,74.2391,73.978,73.9877,70397.0
2021-09-08 09:50:00,76.5,76.55,76.38,76.43,52051.0,73.9877,74.036,73.8716,73.92,52051.0
2021-09-08 09:55:00,76.43,76.67,76.42,76.64,110860.0,73.92,74.1521,73.9103,74.1231,110860.0
2021-09-08 10:00:00,76.64,76.76,76.57,76.57,60042.0,74.1231,74.2391,74.0554,74.0554,60042.0
2021-09-08 10:05:00,76.57,76.59,76.38,76.43,32068.0,74.0554,74.0747,73.8716,73.92,32068.0
2021-09-08 10:10:00,76.41,76.54,76.39,76.5,43965.0,73.9006,74.0264,73.8813,73.9877,43965.0
2021-09-08 10:15:00,76.51,76.51,76.33,76.41,22647.0,73.9973,73.9973,73.8232,73.9006,22647.0
2021-09-08 10:20:00,76.4,76.44,76.3,76.34,33295.0,73.891,73.9296,73.7942,73.8329,33295.0
2021-09-08 10:25:00,76.32,76.35,76.19,76.21,32873.0,73.8136,73.8426,73.6878,73.7072,32873.0
2021-09-08 10:30:00,76.22,76.27,76.06,76.16,36312.0,73.7169,73.7652,73.5621,73.6588,36312.0
2021-09-08 10:35:00,76.12,76.17,76.05,76.09,24116.0,73.6201,73.6685,73.5524,73.5911,24116.0
2021-09-08 10:40:00,76.08,76.08,75.92,75.98,61353.0,73.5815,73.5815,73.4267,73.4847,61353.0
2021-09-08 10:45:00,75.98,76.04,75.87,75.97,39514.0,73.4847,73.5428,73.3784,73.4751,39514.0
2021-09-08 10:50:00,75.97,75.97,75.87,75.92,44474.0,73.4751,73.4751,73.3784,73.4267,44474.0
2021-09-08 10:55:00,75.92,76.21,75.84,76.18,76012.0,73.4267,73.7072,73.3493,73.6782,76012.0
2021-09-08 11:00:00,76.16,76.35,76.15,76.16,26570.0,73.6588,73.8426,73.6492,73.6588,26570.0
2021-09-08 11:05:00,76.18,76.33,76.18,76.3,56440.0,73.6782,73.8232,73.6782,73.7942,56440.0
2021-09-08 11:10:00,76.26,76.34,76.23,76.28,22941.0,73.7555,73.8329,73.7265,73.7749,22941.0
2021-09-08 11:15:00,76.28,76.34,76.21,76.29,31022.0,73.7749,73.8329,73.7072,73.7846,31022.0
2021-09-08 11:20:00,76.33,76.43,76.3,76.34,29761.0,73.8232,73.92,73.7942,73.8329,29761.0
2021-09-08 11:25:00,76.31,76.35,76.23,76.24,7381.0,73.8039,73.8426,73.7265,73.7362,7381.0
2021-09-08 11:30:00,76.25,76.28,76.18,76.18,9566.0,73.7459,73.7749,73.6782,73.6782,9566.0
2021-09-08 11:35:00,76.19,76.29,76.18,76.28,19367.0,73.6878,73.7846,73.6782,73.7749,19367.0
2021-09-08 11:40:00,76.29,76.31,76.19,76.2,11717.0,73.7846,73.8039,73.6878,73.6975,11717.0
2021-09-08 11:45:00,76.21,76.32,76.19,76.2,10457.0,73.7072,73.8136,73.6878,73.6975,10457.0
2021-09-08 11:50:00,76.21,76.22,76.17,76.19,6013.0,73.7072,73.7169,73.6685,73.6878,6013.0
2021-09-08 11:55:00,76.18,76.28,76.15,76.28,5522.0,73.6782,73.7749,73.6492,73.7749,5522.0
2021-09-08 12:00:00,76.27,76.48,76.24,76.41,39739.0,73.7652,73.9683,73.7362,73.9006,39739.0
2021-09-08 12:05:00,76.42,76.53,76.42,76.5,15516.0,73.9103,74.0167,73.9103,73.9877,15516.0
2021-09-08 12:10:00,76.51,76.59,76.49,76.54,19979.0,73.9973,74.0747,73.978,74.0264,19979.0
2021-09-08 12:15:00,76.55,76.58,76.54,76.57,10363.0,74.036,74.065,74.0264,74.0554,10363.0
2021-09-08 12:20:00,76.59,76.66,76.58,76.63,22653.0,74.0747,74.1424,74.065,74.1134,22653.0
2021-09-08 12:25:00,76.62,76.63,76.57,76.6,47982.0,74.1037,74.1134,74.0554,74.0844,47982.0
2021-09-08 12:30:00,76.6,76.64,76.59,76.6,12112.0,74.0844,74.1231,74.0747,74.0844,12112.0
2021-09-08 12:35:00,76.61,76.63,76.58,76.59,8768.0,74.0941,74.1134,74.065,74.0747,8768.0
2021-09-08 12:40:00,76.58,76.6,76.55,76.59,10927.0,74.065,74.0844,74.036,74.0747,10927.0
2021-09-08 12:45:00,76.6,76.62,76.56,76.61,7175.0,74.0844,74.1037,74.0457,74.0941,7175.0
2021-09-08 12:50:00,76.61,76.62,76.56,76.58,6075.0,74.0941,74.1037,74.0457,74.065,6075.0
2021-09-08 12:55:00,76.6,76.64,76.47,76.49,60388.0,74.0844,74.1231,73.9587,73.978,60388.0
2021-09-08 13:00:00,76.49,76.54,76.48,76.52,28864.0,73.978,74.0264,73.9683,74.007,28864.0
2021-09-08 13:05:00,76.51,76.58,76.45,76.45,14167.0,73.9973,74.065,73.9393,73.9393,14167.0
2021-09-08 13:10:00,76.45,76.46,76.41,76.42,11328.0,73.9393,73.949,73.9006,73.9103,11328.0
2021-09-08 13:15:00,76.43,76.53,76.42,76.53,7708.0,73.92,74.0167,73.9103,74.0167,7708.0
2021-09-08 13:20:00,76.5,76.52,76.47,76.52,9393.0,73.9877,74.007,73.9587,74.007,9393.0
2021-09-08 13:25:00,76.52,76.6,76.52,76.59,13940.0,74.007,74.0844,74.007,74.0747,13940.0
2021-09-08 13:30:00,76.6,76.6,76.5,76.5,13159.0,74.0844,74.0844,73.9877,73.9877,13159.0
2021-09-08 13:35:00,76.51,76.54,76.5,76.52,6841.0,73.9973,74.0264,73.9877,74.007,6841.0
2021-09-08 13:40:00,76.51,76.54,76.46,76.48,17820.0,73.9973,74.0264,73.949,73.9683,17820.0
2021-09-08 13:45:00,76.48,76.5,76.43,76.44,25995.0,73.9683,73.9877,73.92,73.9296,25995.0
2021-09-08 13:50:00,76.45,76.46,76.41,76.44,37241.0,73.9393,73.949,73.9006,73.9296,37241.0
2021-09-08 13:55:00,76.44,76.45,76.41,76.43,25330.0,73.9296,73.9393,73.9006,73.92,25330.0
2021-09-08 14:00:00,76.43,76.63,76.43,76.58,40665.0,73.92,74.1134,73.92,74.065,40665.0
2021-09-08 14:05:00,76.59,76.6,76.51,76.51,8623.0,74.0747,74.0844,73.9973,73.9973,8623.0
2021-09-08 14:10:00,76.5,76.53,76.48,76.53,22014.0,73.9877,74.0167,73.9683,74.0167,22014.0
2021-09-08 14:15:00,76.53,76.53,76.43,76.45,15077.0,74.0167,74.0167,73.92,73.9393,15077.0
2021-09-08 14:20:00,76.46,76.49,76.44,76.45,4952.0,73.949,73.978,73.9296,73.9393,4952.0
2021-09-08 14:25:00,76.45,76.49,76.45,76.47,30189.0,73.9393,73.978,73.9393,73.9587,30189.0
2021-09-08 14:30:00,76.47,76.48,76.44,76.48,7221.0,73.9587,73.9683,73.9296,73.9683,7221.0
2021-09-08 14:35:00,76.48,76.51,76.46,76.49,9579.0,73.9683,73.9973,73.949,73.978,9579.0
2021-09-08 14:40:00,76.5,76.54,76.47,76.51,8452.0,73.9877,74.0264,73.9587,73.9973,8452.0
2021-09-08 14:45:00,76.51,76.52,76.48,76.5,9820.0,73.9973,74.007,73.9683,73.9877,9820.0
2021-09-08 14:50:00,76.5,76.54,76.47,76.51,15801.0,73.9877,74.0264,73.9587,73.9973,15801.0
2021-09-08 14:55:00,76.51,76.56,76.51,76.55,9710.0,73.9973,74.0457,73.9973,74.036,9710.0
2021-09-08 15:00:00,76.54,76.57,76.5,76.56,9698.0,74.0264,74.0554,73.9877,74.0457,9698.0
2021-09-08 15:05:00,76.56,76.56,76.49,76.53,13256.0,74.0457,74.0457,73.978,74.0167,13256.0
2021-09-08 15:10:00,76.53,76.58,76.52,76.57,10410.0,74.0167,74.065,74.007,74.0554,10410.0
2021-09-08 15:15:00,76.58,76.6,76.53,76.55,12862.0,74.065,74.0844,74.0167,74.036,12862.0
2021-09-08 15:20:00,76.55,76.61,76.54,76.56,10126.0,74.036,74.0941,74.0264,74.0457,10126.0
2021-09-08 15:25:00,76.56,76.58,76.51,76.52,12837.0,74.0457,74.065,73.9973,74.007,12837.0
2021-09-08 15:30:00,76.51,76.51,76.42,76.42,51258.0,73.9973,73.9973,73.9103,73.9103,51258.0
2021-09-08 15:35:00,76.41,76.49,76.4,76.44,51985.0,73.9006,73.978,73.891,73.9296,51985.0
2021-09-08 15:40:00,76.45,76.49,76.38,76.47,37043.0,73.9393,73.978,73.8716,73.9587,37043.0
2021-09-08 15:45:00,76.47,76.5,76.42,76.43,34340.0,73.9587,73.9877,73.9103,73.92,34340.0
2021-09-08 15:50:00,76.43,76.47,76.39,76.42,96818.0,73.92,73.9587,73.8813,73.9103,96818.0
2021-09-08 15:55:00,76.42,76.45,76.37,76.43,113990.0,73.9103,73.9393,73.8619,73.92,113990.0
2021-09-09 09:30:00,76.67,76.99,76.63,76.91,40278.0,74.1521,74.4616,74.1134,74.3842,40278.0
2021-09-09 09:35:00,76.92,77.04,76.81,76.81,48458.0,74.3939,74.5099,74.2875,74.2875,48458.0
2021-09-09 09:40:00,76.79,76.84,76.56,76.63,23717.0,74.2681,74.3165,74.0457,74.1134,23717.0
2021-09-09 09:45:00,76.67,76.88,76.66,76.81,99987.0,74.1521,74.3552,74.1424,74.2875,99987.0
2021-09-09 09:50:00,76.85,76.98,76.82,76.95,24854.0,74.3262,74.4519,74.2972,74.4229,24854.0
2021-09-09 09:55:00,76.96,77.13,76.88,77.12,25423.0,74.4326,74.597,74.3552,74.5873,25423.0
2021-09-09 10:00:00,77.1,77.31,77.04,77.31,21094.0,74.568,74.7711,74.5099,74.7711,21094.0
2021-09-09 10:05:00,77.27,77.41,77.25,77.33,37489.0,74.7324,74.8678,74.713,74.7904,37489.0
2021-09-09 10:10:00,77.33,77.46,77.29,77.44,23737.0,74.7904,74.9161,74.7517,74.8968,23737.0
2021-09-09 10:15:00,77.44,77.47,77.2,77.29,52379.0,74.8968,74.9258,74.6647,74.7517,52379.0
2021-09-09 10:20:00,77.3,77.4,77.3,77.31,16950.0,74.7614,74.8581,74.7614,74.7711,16950.0
2021-09-09 10:25:00,77.32,77.37,77.32,77.37,12326.0,74.7807,74.8291,74.7807,74.8291,12326.0
2021-09-09 10:30:00,77.38,77.5,77.37,77.44,23293.0,74.8388,74.9548,74.8291,74.8968,23293.0
2021-09-09 10:35:00,77.46,77.55,77.39,77.51,24122.0,74.9161,75.0032,74.8484,74.9645,24122.0
2021-09-09 10:40:00,77.51,77.51,77.33,77.36,32512.0,74.9645,74.9645,74.7904,74.8194,32512.0
2021-09-09 10:45:00,77.35,77.52,77.35,77.45,11638.0,74.8098,74.9742,74.8098,74.9065,11638.0
2021-09-09 10:50:00,77.43,77.45,77.34,77.37,7607.0,74.8871,74.9065,74.8001,74.8291,7607.0
2021-09-09 10:55:00,77.37,77.41,77.29,77.29,14952.0,74.8291,74.8678,74.7517,74.7517,14952.0
2021-09-09 11:00:00,77.29,77.31,77.25,77.28,7025.0,74.7517,74.7711,74.713,74.7421,7025.0
2021-09-09 11:05:00,77.29,77.39,77.29,77.38,7932.0,74.7517,74.8484,74.7517,74.8388,7932.0
2021-09-09 11:10:00,77.4,77.42,77.37,77.39,7386.0,74.8581,74.8775,74.8291,74.8484,7386.0
2021-09-09 11:15:00,77.34,77.37,77.25,77.25,8594.0,74.8001,74.8291,74.713,74.713,8594.0
2021-09-09 11:20:00,77.22,77.24,77.16,77.2,21186.0,74.684,74.7034,74.626,74.6647,21186.0
2021-09-09 11:25:00,77.2,77.2,77.08,77.11,15061.0,74.6647,74.6647,74.5486,74.5776,15061.0
2021-09-09 11:30:00,77.11,77.15,77.09,77.15,9962.0,74.5776,74.6163,74.5583,74.6163,9962.0
2021-09-09 11:35:00,77.16,77.25,77.16,77.19,11031.0,74.626,74.713,74.626,74.655,11031.0
2021-09-09 11:40:00,77.21,77.24,77.21,77.23,3545.0,74.6743,74.7034,74.6743,74.6937,3545.0
2021-09-09 11:45:00,77.19,77.25,77.18,77.25,6100.0,74.655,74.713,74.6453,74.713,6100.0
2021-09-09 11:50:00,77.25,77.25,77.18,77.19,5232.0,74.713,74.713,74.6453,74.655,5232.0
2021-09-09 11:55:00,77.18,77.25,77.17,77.24,9218.0,74.6453,74.713,74.6357,74.7034,9218.0
2021-09-09 12:00:00,77.25,77.29,77.18,77.18,12339.0,74.713,74.7517,74.6453,74.6453,12339.0
2021-09-09 12:05:00,77.19,77.2,77.17,77.19,8844.0,74.655,74.6647,74.6357,74.655,8844.0
2021-09-09 12:10:00,77.19,77.25,77.18,77.23,46544.0,74.655,74.713,74.6453,74.6937,46544.0
2021-09-09 12:15:00,77.23,77.23,77.12,77.17,31394.0,74.6937,74.6937,74.5873,74.6357,31394.0
2021-09-09 12:20:00,77.17,77.21,77.16,77.19,23659.0,74.6357,74.6743,74.626,74.655,23659.0
2021-09-09 12:25:00,77.2,77.25,77.2,77.22,27002.0,74.6647,74.713,74.6647,74.684,27002.0
2021-09-09 12:30:00,77.22,77.22,77.19,77.2,25219.0,74.684,74.684,74.655,74.6647,25219.0
2021-09-09 12:35:00,77.21,77.25,77.12,77.12,46660.0,74.6743,74.713,74.5873,74.5873,46660.0
2021-09-09 12:40:00,77.13,77.16,77.1,77.14,17080.0,74.597,74.626,74.568,74.6066,17080.0
2021-09-09 12:45:00,77.14,77.16,77.12,77.16,34613.0,74.6066,74.626,74.5873,74.626,34613.0
2021-09-09 12:50:00,77.15,77.17,77.12,77.13,26214.0,74.6163,74.6357,74.5873,74.597,26214.0
2021-09-09 12:55:00,77.14,77.15,77.07,77.08,31795.0,74.6066,74.6163,74.5389,74.5486,31795.0
2021-09-09 13:00:00,77.08,77.18,77.08,77.18,15228.0,74.5486,74.6453,74.5486,74.6453,15228.0
2021-09-09 13:05:00,77.18,77.21,77.13,77.13,10534.0,74.6453,74.6743,74.597,74.597,10534.0
2021-09-09 13:10:00,77.14,77.16,77.11,77.15,8398.0,74.6066,74.626,74.5776,74.6163,8398.0
2021-09-09 13:15:00,77.14,77.17,77.04,77.05,11282.0,74.6066,74.6357,74.5099,74.5196,11282.0
2021-09-09 13:20:00,77.05,77.05,76.83,76.89,46862.0,74.5196,74.5196,74.3068,74.3649,46862.0
2021-09-09 13:25:00,76.9,76.91,76.85,76.89,10901.0,74.3745,74.3842,74.3262,74.3649,10901.0
2021-09-09 13:30:00,76.89,76.89,76.79,76.82,19309.0,74.3649,74.3649,74.2681,74.2972,19309.0
2021-09-09 13:35:00,76.82,76.85,76.76,76.76,15770.0,74.2972,74.3262,74.2391,74.2391,15770.0
2021-09-09 13:40:00,76.77,76.81,76.74,76.78,15048.0,74.2488,74.2875,74.2198,74.2585,15048.0
2021-09-09 13:45:00,76.77,76.94,76.76,76.94,12857.0,74.2488,74.4132,74.2391,74.4132,12857.0
2021-09-09 13:50:00,76.95,76.95,76.88,76.92,11343.0,74.4229,74.4229,74.3552,74.3939,11343.0
2021-09-09 13:55:00,76.92,76.95,76.88,76.89,13237.0,74.3939,74.4229,74.3552,74.3649,13237.0
2021-09-09 14:00:00,76.88,76.94,76.75,76.77,17056.0,74.3552,74.4132,74.2295,74.2488,17056.0
2021-09-09 14:05:00,76.78,76.91,76.77,76.9,23708.0,74.2585,74.3842,74.2488,74.3745,23708.0
2021-09-09 14:10:00,76.89,76.96,76.89,76.96,7944.0,74.3649,74.4326,74.3649,74.4326,7944.0
2021-09-09 14:15:00,76.96,76.99,76.96,76.96,6294.0,74.4326,74.4616,74.4326,74.4326,6294.0
2021-09-09 14:20:00,76.96,76.99,76.92,76.96,10055.0,74.4326,74.4616,74.3939,74.4326,10055.0
2021-09-09 14:25:00,76.97,77.0,76.94,76.95,4165.0,74.4422,74.4712,74.4132,74.4229,4165.0
2021-09-09 14:30:00,76.95,77.0,76.95,76.97,6863.0,74.4229,74.4712,74.4229,74.4422,6863.0
2021-09-09 14:35:00,76.96,76.97,76.89,76.89,5488.0,74.4326,74.4422,74.3649,74.3649,5488.0
2021-09-09 14:40:00,76.9,76.91,76.85,76.86,9234.0,74.3745,74.3842,74.3262,74.3358,9234.0
2021-09-09 14:45:00,76.89,76.98,76.88,76.95,7279.0,74.3649,74.4519,74.3552,74.4229,7279.0
2021-09-09 14:50:00,76.95,77.04,76.95,76.98,15073.0,74.4229,74.5099,74.4229,74.4519,15073.0
2021-09-09 14:55:00,76.98,77.02,76.97,76.97,9372.0,74.4519,74.4906,74.4422,74.4422,9372.0
2021-09-09 15:00:00,76.98,77.03,76.97,77.03,10471.0,74.4519,74.5003,74.4422,74.5003,10471.0
2021-09-09 15:05:00,77.04,77.07,77.02,77.03,10614.0,74.5099,74.5389,74.4906,74.5003,10614.0
2021-09-09 15:10:00,77.03,77.11,77.01,77.03,12274.0,74.5003,74.5776,74.4809,74.5003,12274.0
2021-09-09 15:15:00,77.03,77.06,76.99,77.02,14517.0,74.5003,74.5293,74.4616,74.4906,14517.0
2021-09-09 15:20:00,77.01,77.06,77.0,77.06,10448.0,74.4809,74.5293,74.4712,74.5293,10448.0
2021-09-09 15:25:00,77.05,77.08,77.02,77.03,14442.0,74.5196,74.5486,74.4906,74.5003,14442.0
2021-09-09 15:30:00,77.0,77.09,76.98,77.05,23948.0,74.4712,74.5583,74.4519,74.5196,23948.0
2021-09-09 15:35:00,77.03,77.17,77.02,77.17,45816.0,74.5003,74.6357,74.4906,74.6357,45816.0
2021-09-09 15:40:00,77.16,77.24,77.13,77.2,79814.0,74.626,74.7034,74.597,74.6647,79814.0
2021-09-09 15:45:00,77.19,77.22,77.07,77.07,52403.0,74.655,74.684,74.5389,74.5389,52403.0
2021-09-09 15:50:00,77.06,77.07,76.94,76.94,58598.0,74.5293,74.5389,74.4132,74.4132,58598.0
2021-09-09 15:55:00,76.93,76.97,76.86,76.86,238457.0,74.4035,74.4422,74.3358,74.3358,238457.0
2021-09-10 09:30:00,77.43,77.7,77.29,77.5,24438.0,74.8871,75.1483,74.7517,74.9548,24438.0
2021-09-10 09:35:00,77.47,77.48,77.27,77.46,54043.0,74.9258,74.9355,74.7324,74.9161,54043.0
2021-09-10 09:40:00,77.47,77.56,77.39,77.4,43594.0,74.9258,75.0129,74.8484,74.8581,43594.0
2021-09-10 09:45:00,77.4,77.64,77.38,77.51,54080.0,74.8581,75.0902,74.8388,74.9645,54080.0
2021-09-10 09:50:00,77.48,77.48,77.17,77.29,43877.0,74.9355,74.9355,74.6357,74.7517,43877.0
2021-09-10 09:55:00,77.29,77.44,77.26,77.27,16050.0,74.7517,74.8968,74.7227,74.7324,16050.0
2021-09-10 10:00:00,77.29,77.35,77.21,77.21,20674.0,74.7517,74.8098,74.6743,74.6743,20674.0
2021-09-10 10:05:00,77.22,77.27,77.18,77.26,7924.0,74.684,74.7324,74.6453,74.7227,7924.0
2021-09-10 10:10:00,77.26,77.43,77.23,77.37,13338.0,74.7227,74.8871,74.6937,74.8291,13338.0
2021-09-10 10:15:00,77.36,77.46,77.34,77.4,17996.0,74.8194,74.9161,74.8001,74.8581,17996.0
2021-09-10 10:20:00,77.42,77.46,77.37,77.39,36436.0,74.8775,74.9161,74.8291,74.8484,36436.0
2021-09-10 10:25:00,77.4,77.48,77.35,77.42,47988.0,74.8581,74.9355,74.8098,74.8775,47988.0
2021-09-10 10:30:00,77.41,77.45,77.11,77.27,44438.0,74.8678,74.9065,74.5776,74.7324,44438.0
2021-09-10 10:35:00,77.27,77.36,77.22,77.22,35373.0,74.7324,74.8194,74.684,74.684,35373.0
2021-09-10 10:40:00,77.21,77.22,77.09,77.12,7041.0,74.6743,74.684,74.5583,74.5873,7041.0
2021-09-10 10:45:00,77.13,77.21,77.04,77.19,18838.0,74.597,74.6743,74.5099,74.655,18838.0
2021-09-10 10:50:00,77.19,77.27,77.15,77.17,14744.0,74.655,74.7324,74.6163,74.6357,14744.0
2021-09-10 10:55:00,77.15,77.18,77.04,77.12,47004.0,74.6163,74.6453,74.5099,74.5873,47004.0
2021-09-10 11:00:00,77.15,77.17,77.06,77.17,15033.0,74.6163,74.6357,74.5293,74.6357,15033.0
2021-09-10 11:05:00,77.14,77.15,76.99,77.1,13743.0,74.6066,74.6163,74.4616,74.568,13743.0
2021-09-10 11:10:00,77.09,77.17,77.05,77.09,7825.0,74.5583,74.6357,74.5196,74.5583,7825.0
2021-09-10 11:15:00,77.11,77.15,76.99,77.0,19347.0,74.5776,74.6163,74.4616,74.4712,19347.0
2021-09-10 11:20:00,77.0,77.02,76.95,77.02,14100.0,74.4712,74.4906,74.4229,74.4906,14100.0
2021-09-10 11:25:00,77.02,77.15,76.99,77.11,8945.0,74.4906,74.6163,74.4616,74.5776,8945.0
2021-09-10 11:30:00,77.1,77.23,77.09,77.22,16006.0,74.568,74.6937,74.5583,74.684,16006.0
2021-09-10 11:35:00,77.22,77.29,77.22,77.25,7734.0,74.684,74.7517,74.684,74.713,7734.0
2021-09-10 11:40:00,77.27,77.37,77.25,77.36,11537.0,74.7324,74.8291,74.713,74.8194,11537.0
2021-09-10 11:45:00,77.35,77.41,77.28,77.29,8724.0,74.8098,74.8678,74.7421,74.7517,8724.0
2021-09-10 11:50:00,77.29,77.34,77.2,77.22,26731.0,74.7517,74.8001,74.6647,74.684,26731.0
2021-09-10 11:55:00,77.23,77.36,77.23,77.36,27606.0,74.6937,74.8194,74.6937,74.8194,27606.0
2021-09-10 12:00:00,77.34,77.34,77.28,77.3,10599.0,74.8001,74.8001,74.7421,74.7614,10599.0
2021-09-10 12:05:00,77.31,77.4,77.31,77.39,3795.0,74.7711,74.8581,74.7711,74.8484,3795.0
2021-09-10 12:10:00,77.38,77.43,77.35,77.42,6175.0,74.8388,74.8871,74.8098,74.8775,6175.0
2021-09-10 12:15:00,77.42,77.45,77.41,77.43,12000.0,74.8775,74.9065,74.8678,74.8871,12000.0
2021-09-10 12:20:00,77.44,77.5,77.43,77.5,3897.0,74.8968,74.9548,74.8871,74.9548,3897.0
2021-09-10 12:25:00,77.51,77.53,77.49,77.52,4877.0,74.9645,74.9838,74.9452,74.9742,4877.0
2021-09-10 12:30:00,77.53,77.53,77.49,77.49,3403.0,74.9838,74.9838,74.9452,74.9452,3403.0
2021-09-10 12:35:00,77.49,77.61,77.49,77.59,21588.0,74.9452,75.0612,74.9452,75.0419,21588.0
2021-09-10 12:40:00,77.59,77.59,77.5,77.53,24511.0,75.0419,75.0419,74.9548,74.9838,24511.0
2021-09-10 12:45:00,77.54,77.56,77.52,77.53,4005.0,74.9935,75.0129,74.9742,74.9838,4005.0
2021-09-10 12:50:00,77.53,77.54,77.49,77.54,6600.0,74.9838,74.9935,74.9452,74.9935,6600.0
2021-09-10 12:55:00,77.56,77.56,77.49,77.49,3248.0,75.0129,75.0129,74.9452,74.9452,3248.0
2021-09-10 13:00:00,77.5,77.56,77.5,77.56,8481.0,74.9548,75.0129,74.9548,75.0129,8481.0
2021-09-10 13:05:00,77.58,77.6,77.56,77.58,6484.0,75.0322,75.0515,75.0129,75.0322,6484.0
2021-09-10 13:10:00,77.59,77.64,77.57,77.64,5265.0,75.0419,75.0902,75.0225,75.0902,5265.0
2021-09-10 13:15:00,77.64,77.64,77.58,77.58,4200.0,75.0902,75.0902,75.0322,75.0322,4200.0
2021-09-10 13:20:00,77.58,77.59,77.53,77.54,4724.0,75.0322,75.0419,74.9838,74.9935,4724.0
2021-09-10 13:25:00,77.54,77.54,77.5,77.51,5702.0,74.9935,74.9935,74.9548,74.9645,5702.0
2021-09-10 13:30:00,77.51,77.55,77.51,77.54,7068.0,74.9645,75.0032,74.9645,74.9935,7068.0
2021-09-10 13:35:00,77.55,77.6,77.52,77.6,4400.0,75.0032,75.0515,74.9742,75.0515,4400.0
2021-09-10 13:40:00,77.61,77.61,77.5,77.51,5363.0,75.0612,75.0612,74.9548,74.9645,5363.0
2021-09-10 13:45:00,77.51,77.52,77.49,77.5,5380.0,74.9645,74.9742,74.9452,74.9548,5380.0
2021-09-10 13:50:00,77.52,77.52,77.44,77.46,4200.0,74.9742,74.9742,74.8968,74.9161,4200.0
2021-09-10 13:55:00,77.47,77.51,77.46,77.5,1920.0,74.9258,74.9645,74.9161,74.9548,1920.0
2021-09-10 14:00:00,77.52,77.54,77.51,77.54,2150.0,74.9742,74.9935,74.9645,74.9935,2150.0
2021-09-10 14:05:00,77.53,77.53,77.5,77.52,3982.0,74.9838,74.9838,74.9548,74.9742,3982.0
2021-09-10 14:10:00,77.52,77.52,77.46,77.46,4100.0,74.9742,74.9742,74.9161,74.9161,4100.0
2021-09-10 14:15:00,77.45,77.46,77.39,77.4,6470.0,74.9065,74.9161,74.8484,74.8581,6470.0
2021-09-10 14:20:00,77.38,77.42,77.37,77.39,16730.0,74.8388,74.8775,74.8291,74.8484,16730.0
2021-09-10 14:25:00,77.39,77.41,77.34,77.35,20514.0,74.8484,74.8678,74.8001,74.8098,20514.0
2021-09-10 14:30:00,77.36,77.36,77.29,77.29,10559.0,74.8194,74.8194,74.7517,74.7517,10559.0
2021-09-10 14:35:00,77.29,77.3,77.24,77.25,5247.0,74.7517,74.7614,74.7034,74.713,5247.0
2021-09-10 14:40:00,77.25,77.28,77.23,77.27,11816.0,74.713,74.7421,74.6937,74.7324,11816.0
2021-09-10 14:45:00,77.3,77.3,77.24,77.25,5590.0,74.7614,74.7614,74.7034,74.713,5590.0
2021-09-10 14:50:00,77.27,77.29,77.25,77.26,8877.0,74.7324,74.7517,74.713,74.7227,8877.0
2021-09-10 14:55:00,77.27,77.29,77.19,77.19,13730.0,74.7324,74.7517,74.655,74.655,13730.0
2021-09-10 15:00:00,77.17,77.19,77.15,77.15,13524.0,74.6357,74.655,74.6163,74.6163,13524.0
2021-09-10 15:05:00,77.15,77.21,77.14,77.16,20458.0,74.6163,74.6743,74.6066,74.626,20458.0
2021-09-10 15:10:00,77.16,77.22,77.12,77.2,18006.0,74.626,74.684,74.5873,74.6647,18006.0
2021-09-10 15:15:00,77.21,77.25,77.12,77.2,20947.0,74.6743,74.713,74.5873,74.6647,20947.0
2021-09-10 15:20:00,77.19,77.2,77.12,77.13,15808.0,74.655,74.6647,74.5873,74.597,15808.0
2021-09-10 15:25:00,77.13,77.18,77.12,77.15,16093.0,74.597,74.6453,74.5873,74.6163,16093.0
2021-09-10 15:30:00,77.15,77.16,77.08,77.09,21871.0,74.6163,74.626,74.5486,74.5583,21871.0
2021-09-10 15:35:00,77.09,77.09,76.93,76.93,30654.0,74.5583,74.5583,74.4035,74.4035,30654.0
2021-09-10 15:40:00,76.93,76.94,76.82,76.86,45557.0,74.4035,74.4132,74.2972,74.3358,45557.0
2021-09-10 15:45:00,76.85,76.86,76.74,76.75,57144.0,74.3262,74.3358,74.2198,74.2295,57144.0
2021-09-10 15:50:00,76.74,76.76,76.62,76.64,112185.0,74.2198,74.2391,74.1037,74.1231,112185.0
2021-09-10 15:55:00,76.64,76.67,76.53,76.6,85118.0,74.1231,74.1521,74.0167,74.0844,85118.0
2021-09-13 09:30:00,77.24,77.3,76.71,76.71,53514.0,74.7034,74.7614,74.1908,74.1908,53514.0
2021-09-13 09:35:00,76.73,76.73,76.52,76.58,64627.0,74.2101,74.2101,74.007,74.065,64627.0
2021-09-13 09:40:00,76.56,76.69,76.44,76.48,79938.0,74.0457,74.1714,73.9296,73.9683,79938.0
2021-09-13 09:45:00,76.46,76.49,76.07,76.12,57119.0,73.949,73.978,73.5718,73.6201,57119.0
2021-09-13 09:50:00,76.14,76.6,76.14,76.55,49384.0,73.6395,74.0844,73.6395,74.036,49384.0
2021-09-13 09:55:00,76.55,76.59,76.41,76.5,35412.0,74.036,74.0747,73.9006,73.9877,35412.0
2021-09-13 10:00:00,76.5,76.58,76.27,76.3,49769.0,73.9877,74.065,73.7652,73.7942,49769.0
2021-09-13 10:05:00,76.27,76.35,76.14,76.3,58707.0,73.7652,73.8426,73.6395,73.7942,58707.0
2021-09-13 10:10:00,76.3,76.56,76.26,76.56,48087.0,73.7942,74.0457,73.7555,74.0457,48087.0
2021-09-13 10:15:00,76.58,76.69,76.55,76.65,41120.0,74.065,74.1714,74.036,74.1327,41120.0
2021-09-13 10:20:00,76.66,76.84,76.62,76.64,44701.0,74.1424,74.3165,74.1037,74.1231,44701.0
2021-09-13 10:25:00,76.63,76.75,76.63,76.74,25000.0,74.1134,74.2295,74.1134,74.2198,25000.0
2021-09-13 10:30:00,76.75,76.82,76.55,76.57,65345.0,74.2295,74.2972,74.036,74.0554,65345.0
2021-09-13 10:35:00,76.55,76.83,76.54,76.8,50483.0,74.036,74.3068,74.0264,74.2778,50483.0
2021-09-13 10:40:00,76.81,76.86,76.72,76.8,22049.0,74.2875,74.3358,74.2004,74.2778,22049.0
2021-09-13 10:45:00,76.85,77.11,76.85,77.05,38844.0,74.3262,74.5776,74.3262,74.5196,38844.0
2021-09-13 10:50:00,77.04,77.15,77.01,77.01,19074.0,74.5099,74.6163,74.4809,74.4809,19074.0
2021-09-13 10:55:00,77.02,77.05,76.87,76.89,58090.0,74.4906,74.5196,74.3455,74.3649,58090.0
2021-09-13 11:00:00,76.87,76.91,76.81,76.84,32197.0,74.3455,74.3842,74.2875,74.3165,32197.0
2021-09-13 11:05:00,76.85,76.85,76.7,76.72,20459.0,74.3262,74.3262,74.1811,74.2004,20459.0
2021-09-13 11:10:00,76.7,76.7,76.43,76.44,29408.0,74.1811,74.1811,73.92,73.9296,29408.0
2021-09-13 11:15:00,76.45,76.54,76.38,76.51,21822.0,73.9393,74.0264,73.8716,73.9973,21822.0
2021-09-13 11:20:00,76.51,76.65,76.49,76.64,18822.0,73.9973,74.1327,73.978,74.1231,18822.0
2021-09-13 11:25:00,76.65,76.69,76.59,76.68,16458.0,74.1327,74.1714,74.0747,74.1618,16458.0
2021-09-13 11:30:00,76.69,76.83,76.69,76.8,14398.0,74.1714,74.3068,74.1714,74.2778,14398.0
2021-09-13 11:35:00,76.81,76.81,76.55,76.66,21524.0,74.2875,74.2875,74.036,74.1424,21524.0
2021-09-13 11:40:00,76.64,76.65,76.51,76.51,9451.0,74.1231,74.1327,73.9973,73.9973,9451.0
2021-09-13 11:45:00,76.51,76.63,76.43,76.43,19030.0,73.9973,74.1134,73.92,73.92,19030.0
2021-09-13 11:50:00,76.42,76.5,76.39,76.5,9499.0,73.9103,73.9877,73.8813,73.9877,9499.0
2021-09-13 11:55:00,76.51,76.54,76.46,76.47,15837.0,73.9973,74.0264,73.949,73.9587,15837.0
2021-09-13 12:00:00,76.47,76.48,76.36,76.37,13975.0,73.9587,73.9683,73.8523,73.8619,13975.0
2021-09-13 12:05:00,76.37,76.46,76.32,76.33,25900.0,73.8619,73.949,73.8136,73.8232,25900.0
2021-09-13 12:10:00,76.34,76.48,76.34,76.36,27897.0,73.8329,73.9683,73.8329,73.8523,27897.0
2021-09-13 12:15:00,76.35,76.35,76.19,76.22,13100.0,73.8426,73.8426,73.6878,73.7169,13100.0
2021-09-13 12:20:00,76.22,76.31,76.16,76.28,9754.0,73.7169,73.8039,73.6588,73.7749,9754.0
2021-09-13 12:25:00,76.27,76.29,76.12,76.13,14136.0,73.7652,73.7846,73.6201,73.6298,14136.0
2021-09-13 12:30:00,76.13,76.24,76.12,76.22,27699.0,73.6298,73.7362,73.6201,73.7169,27699.0
2021-09-13 12:35:00,76.23,76.3,76.19,76.26,19554.0,73.7265,73.7942,73.6878,73.7555,19554.0
2021-09-13 12:40:00,76.26,76.26,76.15,76.19,11403.0,73.7555,73.7555,73.6492,73.6878,11403.0
2021-09-13 12:45:00,76.2,76.31,76.19,76.27,9998.0,73.6975,73.8039,73.6878,73.7652,9998.0
2021-09-13 12:50:00,76.26,76.34,76.26,76.31,11563.0,73.7555,73.8329,73.7555,73.8039,11563.0
2021-09-13 12:55:00,76.31,76.39,76.3,76.36,14772.0,73.8039,73.8813,73.7942,73.8523,14772.0
2021-09-13 13:00:00,76.35,76.4,76.28,76.29,10978.0,73.8426,73.891,73.7749,73.7846,10978.0
2021-09-13 13:05:00,76.3,76.45,76.3,76.4,6552.0,73.7942,73.9393,73.7942,73.891,6552.0
2021-09-13 13:10:00,76.41,76.43,76.37,76.38,10027.0,73.9006,73.92,73.8619,73.8716,10027.0
2021-09-13 13:15:00,76.38,76.39,76.29,76.33,13067.0,73.8716,73.8813,73.7846,73.8232,13067.0
2021-09-13 13:20:00,76.32,76.37,76.29,76.34,9476.0,73.8136,73.8619,73.7846,73.8329,9476.0
2021-09-13 13:25:00,76.32,76.42,76.29,76.38,37000.0,73.8136,73.9103,73.7846,73.8716,37000.0
2021-09-13 13:30:00,76.39,76.5,76.34,76.41,14873.0,73.8813,73.9877,73.8329,73.9006,14873.0
2021-09-13 13:35:00,76.41,76.45,76.37,76.39,7227.0,73.9006,73.9393,73.8619,73.8813,7227.0
2021-09-13 13:40:00,76.38,76.44,76.37,76.41,11341.0,73.8716,73.9296,73.8619,73.9006,11341.0
2021-09-13 13:45:00,76.37,76.43,76.33,76.42,8875.0,73.8619,73.92,73.8232,73.9103,8875.0
2021-09-13 13:50:00,76.42,76.42,76.31,76.31,46801.0,73.9103,73.9103,73.8039,73.8039,46801.0
2021-09-13 13:55:00,76.31,76.37,76.29,76.37,13578.0,73.8039,73.8619,73.7846,73.8619,13578.0
2021-09-13 14:00:00,76.38,76.46,76.37,76.38,6709.0,73.8716,73.949,73.8619,73.8716,6709.0
2021-09-13 14:05:00,76.39,76.42,76.34,76.35,6527.0,73.8813,73.9103,73.8329,73.8426,6527.0
2021-09-13 14:10:00,76.31,76.34,76.24,76.24,12791.0,73.8039,73.8329,73.7362,73.7362,12791.0
2021-09-13 14:15:00,76.25,76.32,76.23,76.32,9354.0,73.7459,73.8136,73.7265,73.8136,9354.0
2021-09-13 14:20:00,76.32,76.32,76.27,76.3,7268.0,73.8136,73.8136,73.7652,73.7942,7268.0
2021-09-13 14:25:00,76.3,76.36,76.3,76.34,11950.0,73.7942,73.8523,73.7942,73.8329,11950.0
2021-09-13 14:30:00,76.34,76.36,76.28,76.31,13211.0,73.8329,73.8523,73.7749,73.8039,13211.0
2021-09-13 14:35:00,76.3,76.32,76.29,76.31,9955.0,73.7942,73.8136,73.7846,73.8039,9955.0
2021-09-13 14:40:00,76.3,76.41,76.3,76.41,11468.0,73.7942,73.9006,73.7942,73.9006,11468.0
2021-09-13 14:45:00,76.4,76.46,76.33,76.45,11440.0,73.891,73.949,73.8232,73.9393,11440.0
2021-09-13 14:50:00,76.46,76.46,76.37,76.37,8639.0,73.949,73.949,73.8619,73.8619,8639.0
2021-09-13 14:55:00,76.36,76.46,76.35,76.41,34607.0,73.8523,73.949,73.8426,73.9006,34607.0
2021-09-13 15:00:00,76.4,76.4,76.2,76.21,26877.0,73.891,73.891,73.6975,73.7072,26877.0
2021-09-13 15:05:00,76.2,76.31,76.14,76.28,42928.0,73.6975,73.8039,73.6395,73.7749,42928.0
2021-09-13 15:10:00,76.28,76.38,76.28,76.33,32434.0,73.7749,73.8716,73.7749,73.8232,32434.0
2021-09-13 15:15:00,76.33,76.38,76.28,76.37,21426.0,73.8232,73.8716,73.7749,73.8619,21426.0
2021-09-13 15:20:00,76.36,76.38,76.27,76.34,25962.0,73.8523,73.8716,73.7652,73.8329,25962.0
2021-09-13 15:25:00,76.35,76.46,76.3,76.46,28304.0,73.8426,73.949,73.7942,73.949,28304.0
2021-09-13 15:30:00,76.45,76.49,76.37,76.46,37265.0,73.9393,73.978,73.8619,73.949,37265.0
2021-09-13 15:35:00,76.46,76.5,76.41,76.48,41011.0,73.949,73.9877,73.9006,73.9683,41011.0
2021-09-13 15:40:00,76.48,76.48,76.39,76.4,21591.0,73.9683,73.9683,73.8813,73.891,21591.0
2021-09-13 15:45:00,76.4,76.47,76.39,76.44,51474.0,73.891,73.9587,73.8813,73.9296,51474.0
2021-09-13 15:50:00,76.46,76.53,76.42,76.5,76924.0,73.949,74.0167,73.9103,73.9877,76924.0
2021-09-13 15:55:00,76.5,76.6,76.48,76.57,45418.0,73.9877,74.0844,73.9683,74.0554,45418.0
2021-09-14 09:30:00,76.73,76.93,76.54,76.57,39820.0,74.2101,74.4035,74.0264,74.0554,39820.0
2021-09-14 09:35:00,76.57,76.76,76.56,76.65,52182.0,74.0554,74.2391,74.0457,74.1327,52182.0
2021-09-14 09:40:00,76.64,76.72,76.52,76.63,43484.0,74.1231,74.2004,74.007,74.1134,43484.0
2021-09-14 09:45:00,76.6,76.61,76.52,76.54,39383.0,74.0844,74.0941,74.007,74.0264,39383.0
2021-09-14 09:50:00,76.53,76.69,76.51,76.57,53936.0,74.0167,74.1714,73.9973,74.0554,53936.0
2021-09-14 09:55:00,76.59,76.7,76.45,76.5,75550.0,74.0747,74.1811,73.9393,73.9877,75550.0
2021-09-14 10:00:00,76.52,76.52,76.24,76.46,36949.0,74.007,74.007,73.7362,73.949,36949.0
2021-09-14 10:05:00,76.46,76.51,76.38,76.46,17024.0,73.949,73.9973,73.8716,73.949,17024.0
2021-09-14 10:10:00,76.46,76.46,76.24,76.26,22634.0,73.949,73.949,73.7362,73.7555,22634.0
2021-09-14 10:15:00,76.24,76.29,76.19,76.21,10961.0,73.7362,73.7846,73.6878,73.7072,10961.0
2021-09-14 10:20:00,76.23,76.29,76.12,76.19,15835.0,73.7265,73.7846,73.6201,73.6878,15835.0
2021-09-14 10:25:00,76.19,76.26,76.08,76.26,11375.0,73.6878,73.7555,73.5815,73.7555,11375.0
2021-09-14 10:30:00,76.24,76.24,76.07,76.11,13770.0,73.7362,73.7362,73.5718,73.6105,13770.0
2021-09-14 10:35:00,76.11,76.22,75.98,75.99,36485.0,73.6105,73.7169,73.4847,73.4944,36485.0
2021-09-14 10:40:00,75.99,76.07,75.98,76.04,45153.0,73.4944,73.5718,73.4847,73.5428,45153.0
2021-09-14 10:45:00,76.05,76.13,76.05,76.12,29211.0,73.5524,73.6298,73.5524,73.6201,29211.0
2021-09-14 10:50:00,76.12,76.23,76.06,76.18,25491.0,73.6201,73.7265,73.5621,73.6782,25491.0
2021-09-14 10:55:00,76.19,76.2,76.05,76.17,24588.0,73.6878,73.6975,73.5524,73.6685,24588.0
2021-09-14 11:00:00,76.17,76.19,76.11,76.14,9835.0,73.6685,73.6878,73.6105,73.6395,9835.0
2021-09-14 11:05:00,76.12,76.12,76.02,76.11,14769.0,73.6201,73.6201,73.5234,73.6105,14769.0
2021-09-14 11:10:00,76.14,76.14,76.04,76.06,49095.0,73.6395,73.6395,73.5428,73.5621,49095.0
2021-09-14 11:15:00,76.05,76.06,75.98,75.98,11213.0,73.5524,73.5621,73.4847,73.4847,11213.0
2021-09-14 11:20:00,75.98,76.12,75.98,76.12,20005.0,73.4847,73.6201,73.4847,73.6201,20005.0
2021-09-14 11:25:00,76.11,76.19,76.09,76.18,17967.0,73.6105,73.6878,73.5911,73.6782,17967.0
2021-09-14 11:30:00,76.17,76.19,76.12,76.12,21855.0,73.6685,73.6878,73.6201,73.6201,21855.0
2021-09-14 11:35:00,76.13,76.13,76.07,76.1,20847.0,73.6298,73.6298,73.5718,73.6008,20847.0
2021-09-14 11:40:00,76.11,76.15,76.1,76.13,11685.0,73.6105,73.6492,73.6008,73.6298,11685.0
2021-09-14 11:45:00,76.12,76.12,76.02,76.09,25064.0,73.6201,73.6201,73.5234,73.5911,25064.0
2021-09-14 11:50:00,76.11,76.11,75.96,75.96,16984.0,73.6105,73.6105,73.4654,73.4654,16984.0
2021-09-14 11:55:00,75.96,76.03,75.95,76.03,13116.0,73.4654,73.5331,73.4557,73.5331,13116.0
2021-09-14 12:00:00,76.03,76.14,76.02,76.13,17593.0,73.5331,73.6395,73.5234,73.6298,17593.0
2021-09-14 12:05:00,76.1,76.14,76.1,76.14,5450.0,73.6008,73.6395,73.6008,73.6395,5450.0
2021-09-14 12:10:00,76.15,76.15,76.06,76.09,10263.0,73.6492,73.6492,73.5621,73.5911,10263.0
2021-09-14 12:15:00,76.07,76.12,76.05,76.05,8037.0,73.5718,73.6201,73.5524,73.5524,8037.0
2021-09-14 12:20:00,76.05,76.05,75.96,75.98,6693.0,73.5524,73.5524,73.4654,73.4847,6693.0
2021-09-14 12:25:00,75.98,76.07,75.97,76.07,8504.0,73.4847,73.5718,73.4751,73.5718,8504.0
2021-09-14 12:30:00,76.06,76.06,75.95,76.04,13392.0,73.5621,73.5621,73.4557,73.5428,13392.0
2021-09-14 12:35:00,76.03,76.03,75.97,75.98,8450.0,73.5331,73.5331,73.4751,73.4847,8450.0
2021-09-14 12:40:00,75.99,75.99,75.88,75.9,12712.0,73.4944,73.4944,73.388,73.4074,12712.0
2021-09-14 12:45:00,75.88,75.91,75.85,75.9,8932.0,73.388,73.417,73.359,73.4074,8932.0
2021-09-14 12:50:00,75.87,75.88,75.8,75.83,39591.0,73.3784,73.388,73.3107,73.3397,39591.0
2021-09-14 12:55:00,75.79,75.81,75.7,75.71,27785.0,73.301,73.3203,73.2139,73.2236,27785.0
2021-09-14 13:00:00,75.71,75.8,75.71,75.74,12344.0,73.2236,73.3107,73.2236,73.2526,12344.0
2021-09-14 13:05:00,75.74,75.74,75.57,75.59,30852.0,73.2526,73.2526,73.0882,73.1076,30852.0
2021-09-14 13:10:00,75.59,75.65,75.54,75.56,45547.0,73.1076,73.1656,73.0592,73.0785,45547.0
2021-09-14 13:15:00,75.56,75.65,75.56,75.63,7914.0,73.0785,73.1656,73.0785,73.1462,7914.0
2021-09-14 13:20:00,75.64,75.73,75.64,75.7,16695.0,73.1559,73.243,73.1559,73.2139,16695.0
2021-09-14 13:25:00,75.71,75.74,75.69,75.74,6051.0,73.2236,73.2526,73.2043,73.2526,6051.0
2021-09-14 13:30:00,75.72,75.74,75.64,75.69,11430.0,73.2333,73.2526,73.1559,73.2043,11430.0
2021-09-14 13:35:00,75.67,75.72,75.64,75.72,17126.0,73.1849,73.2333,73.1559,73.2333,17126.0
2021-09-14 13:40:00,75.72,75.78,75.67,75.77,20162.0,73.2333,73.2913,73.1849,73.2816,20162.0
2021-09-14 13:45:00,75.79,75.81,75.7,75.7,9268.0,73.301,73.3203,73.2139,73.2139,9268.0
2021-09-14 13:50:00,75.7,75.74,75.67,75.71,6696.0,73.2139,73.2526,73.1849,73.2236,6696.0
2021-09-14 13:55:00,75.71,75.74,75.7,75.71,13315.0,73.2236,73.2526,73.2139,73.2236,13315.0
2021-09-14 14:00:00,75.7,75.74,75.66,75.71,8748.0,73.2139,73.2526,73.1753,73.2236,8748.0
2021-09-14 14:05:00,75.73,75.77,75.69,75.7,9904.0,73.243,73.2816,73.2043,73.2139,9904.0
2021-09-14 14:10:00,75.7,75.72,75.66,75.68,14888.0,73.2139,73.2333,73.1753,73.1946,14888.0
2021-09-14 14:15:00,75.67,75.67,75.61,75.61,15255.0,73.1849,73.1849,73.1269,73.1269,15255.0
2021-09-14 14:20:00,75.62,75.65,75.58,75.63,18367.0,73.1366,73.1656,73.0979,73.1462,18367.0
2021-09-14 14:25:00,75.62,75.63,75.58,75.58,10120.0,73.1366,73.1462,73.0979,73.0979,10120.0
2021-09-14 14:30:00,75.58,75.58,75.47,75.47,11791.0,73.0979,73.0979,72.9915,72.9915,11791.0
2021-09-14 14:35:00,75.46,75.48,75.43,75.45,10680.0,72.9818,73.0012,72.9528,72.9721,10680.0
2021-09-14 14:40:00,75.45,75.5,75.44,75.46,13615.0,72.9721,73.0205,72.9625,72.9818,13615.0
2021-09-14 14:45:00,75.45,75.46,75.31,75.32,39685.0,72.9721,72.9818,72.8367,72.8464,39685.0
2021-09-14 14:50:00,75.32,75.32,75.26,75.31,13345.0,72.8464,72.8464,72.7884,72.8367,13345.0
2021-09-14 14:55:00,75.31,75.39,75.27,75.36,21897.0,72.8367,72.9141,72.7981,72.8851,21897.0
2021-09-14 15:00:00,75.36,75.37,75.31,75.33,52287.0,72.8851,72.8948,72.8367,72.8561,52287.0
2021-09-14 15:05:00,75.33,75.43,75.33,75.38,17570.0,72.8561,72.9528,72.8561,72.9044,17570.0
2021-09-14 15:10:00,75.38,75.42,75.35,75.35,18975.0,72.9044,72.9431,72.8754,72.8754,18975.0
2021-09-14 15:15:00,75.35,75.4,75.3,75.39,34652.0,72.8754,72.9238,72.8271,72.9141,34652.0
2021-09-14 15:20:00,75.39,75.54,75.38,75.42,31610.0,72.9141,73.0592,72.9044,72.9431,31610.0
2021-09-14 15:25:00,75.4,75.44,75.35,75.35,28577.0,72.9238,72.9625,72.8754,72.8754,28577.0
2021-09-14 15:30:00,75.34,75.4,75.32,75.36,30976.0,72.8658,72.9238,72.8464,72.8851,30976.0
2021-09-14 15:35:00,75.34,75.34,75.24,75.33,39393.0,72.8658,72.8658,72.769,72.8561,39393.0
2021-09-14 15:40:00,75.32,75.43,75.29,75.39,36020.0,72.8464,72.9528,72.8174,72.9141,36020.0
2021-09-14 15:45:00,75.4,75.47,75.31,75.37,81984.0,72.9238,72.9915,72.8367,72.8948,81984.0
2021-09-14 15:50:00,75.37,75.42,75.26,75.4,87587.0,72.8948,72.9431,72.7884,72.9238,87587.0
2021-09-14 15:55:00,75.4,75.43,75.34,75.38,49742.0,72.9238,72.9528,72.8658,72.9044,49742.0
2021-09-15 09:30:00,75.33,75.48,75.05,75.05,42489.0,72.8561,73.0012,72.5853,72.5853,42489.0
2021-09-15 09:35:00,75.05,75.21,74.86,74.92,52599.0,72.5853,72.74,72.4015,72.4596,52599.0
2021-09-15 09:40:00,74.9,75.22,74.83,75.22,38067.0,72.4402,72.7497,72.3725,72.7497,38067.0
2021-09-15 09:45:00,75.24,75.53,75.22,75.53,38981.0,72.769,73.0495,72.7497,73.0495,38981.0
2021-09-15 09:50:00,75.51,75.53,75.22,75.34,30090.0,73.0302,73.0495,72.7497,72.8658,30090.0
2021-09-15 09:55:00,75.35,75.71,75.35,75.69,22913.0,72.8754,73.2236,72.8754,73.2043,22913.0
2021-09-15 10:00:00,75.71,75.77,75.65,75.65,23008.0,73.2236,73.2816,73.1656,73.1656,23008.0
2021-09-15 10:05:00,75.64,75.64,75.47,75.47,10104.0,73.1559,73.1559,72.9915,72.9915,10104.0
2021-09-15 10:10:00,75.47,75.47,75.25,75.3,6488.0,72.9915,72.9915,72.7787,72.8271,6488.0
2021-09-15 10:15:00,75.29,75.3,75.16,75.3,24664.0,72.8174,72.8271,72.6917,72.8271,24664.0
2021-09-15 10:20:00,75.3,75.3,75.2,75.28,9756.0,72.8271,72.8271,72.7304,72.8077,9756.0
2021-09-15 10:25:00,75.32,75.36,75.26,75.26,9474.0,72.8464,72.8851,72.7884,72.7884,9474.0
2021-09-15 10:30:00,75.25,75.44,75.23,75.38,13396.0,72.7787,72.9625,72.7594,72.9044,13396.0
2021-09-15 10:35:00,75.37,75.45,75.28,75.3,15610.0,72.8948,72.9721,72.8077,72.8271,15610.0
2021-09-15 10:40:00,75.32,75.33,75.17,75.18,12820.0,72.8464,72.8561,72.7013,72.711,12820.0
2021-09-15 10:45:00,75.19,75.25,75.1,75.25,20657.0,72.7207,72.7787,72.6336,72.7787,20657.0
2021-09-15 10:50:00,75.26,75.27,75.17,75.17,12130.0,72.7884,72.7981,72.7013,72.7013,12130.0
2021-09-15 10:55:00,75.15,75.34,75.15,75.34,15745.0,72.682,72.8658,72.682,72.8658,15745.0
2021-09-15 11:00:00,75.36,75.49,75.34,75.45,7800.0,72.8851,73.0108,72.8658,72.9721,7800.0
2021-09-15 11:05:00,75.44,75.52,75.44,75.5,16039.0,72.9625,73.0399,72.9625,73.0205,16039.0
2021-09-15 11:10:00,75.5,75.56,75.47,75.54,22699.0,73.0205,73.0785,72.9915,73.0592,22699.0
2021-09-15 11:15:00,75.54,75.61,75.53,75.54,8905.0,73.0592,73.1269,73.0495,73.0592,8905.0
2021-09-15 11:20:00,75.55,75.66,75.55,75.66,10126.0,73.0689,73.1753,73.0689,73.1753,10126.0
2021-09-15 11:25:00,75.66,75.69,75.64,75.66,7969.0,73.1753,73.2043,73.1559,73.1753,7969.0
2021-09-15 11:30:00,75.65,75.65,75.52,75.54,10276.0,73.1656,73.1656,73.0399,73.0592,10276.0
2021-09-15 11:35:00,75.54,75.6,75.54,75.6,21092.0,73.0592,73.1172,73.0592,73.1172,21092.0
2021-09-15 11:40:00,75.61,75.63,75.58,75.61,4815.0,73.1269,73.1462,73.0979,73.1269,4815.0
2021-09-15 11:45:00,75.61,75.63,75.55,75.63,4557.0,73.1269,73.1462,73.0689,73.1462,4557.0
2021-09-15 11:50:00,75.63,75.7,75.63,75.7,3668.0,73.1462,73.2139,73.1462,73.2139,3668.0
2021-09-15 11:55:00,75.71,75.73,75.7,75.71,3867.0,73.2236,73.243,73.2139,73.2236,3867.0
2021-09-15 12:00:00,75.71,75.71,75.62,75.69,2122.0,73.2236,73.2236,73.1366,73.2043,2122.0
2021-09-15 12:05:00,75.69,75.74,75.64,75.71,4485.0,73.2043,73.2526,73.1559,73.2236,4485.0
2021-09-15 12:10:00,75.7,75.72,75.64,75.65,5223.0,73.2139,73.2333,73.1559,73.1656,5223.0
2021-09-15 12:15:00,75.67,75.75,75.67,75.75,6025.0,73.1849,73.2623,73.1849,73.2623,6025.0
2021-09-15 12:20:00,75.74,75.8,75.74,75.8,3704.0,73.2526,73.3107,73.2526,73.3107,3704.0
2021-09-15 12:25:00,75.81,75.82,75.75,75.75,12088.0,73.3203,73.33,73.2623,73.2623,12088.0
2021-09-15 12:30:00,75.76,75.76,75.7,75.74,16092.0,73.272,73.272,73.2139,73.2526,16092.0
2021-09-15 12:35:00,75.75,75.79,75.74,75.79,7640.0,73.2623,73.301,73.2526,73.301,7640.0
2021-09-15 12:40:00,75.81,75.91,75.8,75.88,22695.0,73.3203,73.417,73.3107,73.388,22695.0
2021-09-15 12:45:00,75.88,75.89,75.82,75.85,9274.0,73.388,73.3977,73.33,73.359,9274.0
2021-09-15 12:50:00,75.84,75.84,75.78,75.82,4974.0,73.3493,73.3493,73.2913,73.33,4974.0
2021-09-15 12:55:00,75.83,75.88,75.82,75.87,7192.0,73.3397,73.388,73.33,73.3784,7192.0
2021-09-15 13:00:00,75.9,75.95,75.86,75.95,6429.0,73.4074,73.4557,73.3687,73.4557,6429.0
2021-09-15 13:05:00,75.96,75.97,75.91,75.91,4000.0,73.4654,73.4751,73.417,73.417,4000.0
2021-09-15 13:10:00,75.93,75.99,75.93,75.99,4549.0,73.4364,73.4944,73.4364,73.4944,4549.0
2021-09-15 13:15:00,75.99,76.06,75.99,76.02,5419.0,73.4944,73.5621,73.4944,73.5234,5419.0
2021-09-15 13:20:00,76.02,76.04,76.0,76.01,11713.0,73.5234,73.5428,73.5041,73.5138,11713.0
2021-09-15 13:25:00,76.02,76.05,76.01,76.05,39277.0,73.5234,73.5524,73.5138,73.5524,39277.0
2021-09-15 13:30:00,76.08,76.14,76.07,76.13,18653.0,73.5815,73.6395,73.5718,73.6298,18653.0
2021-09-15 13:35:00,76.13,76.13,76.05,76.05,5359.0,73.6298,73.6298,73.5524,73.5524,5359.0
2021-09-15 13:40:00,76.03,76.14,76.0,76.14,10796.0,73.5331,73.6395,73.5041,73.6395,10796.0
2021-09-15 13:45:00,76.14,76.17,76.1,76.1,5902.0,73.6395,73.6685,73.6008,73.6008,5902.0
2021-09-15 13:50:00,76.1,76.16,76.1,76.12,4831.0,73.6008,73.6588,73.6008,73.6201,4831.0
2021-09-15 13:55:00,76.1,76.1,75.95,75.96,3946.0,73.6008,73.6008,73.4557,73.4654,3946.0
2021-09-15 14:00:00,75.95,76.0,75.94,75.99,7958.0,73.4557,73.5041,73.4461,73.4944,7958.0
2021-09-15 14:05:00,76.0,76.04,75.97,76.03,4700.0,73.5041,73.5428,73.4751,73.5331,4700.0
2021-09-15 14:10:00,76.02,76.06,75.94,75.95,6056.0,73.5234,73.5621,73.4461,73.4557,6056.0
2021-09-15 14:15:00,75.94,75.98,75.87,75.87,5676.0,73.4461,73.4847,73.3784,73.3784,5676.0
2021-09-15 14:20:00,75.9,75.91,75.85,75.87,5865.0,73.4074,73.417,73.359,73.3784,5865.0
2021-09-15 14:25:00,75.87,75.93,75.86,75.89,6205.0,73.3784,73.4364,73.3687,73.3977,6205.0
2021-09-15 14:30:00,75.89,75.96,75.88,75.96,4025.0,73.3977,73.4654,73.388,73.4654,4025.0
2021-09-15 14:35:00,75.96,76.01,75.92,75.92,29538.0,73.4654,73.5138,73.4267,73.4267,29538.0
2021-09-15 14:40:00,75.92,75.95,75.89,75.9,8063.0,73.4267,73.4557,73.3977,73.4074,8063.0
2021-09-15 14:45:00,75.91,75.97,75.91,75.95,4226.0,73.417,73.4751,73.417,73.4557,4226.0
2021-09-15 14:50:00,75.96,75.96,75.91,75.94,4483.0,73.4654,73.4654,73.417,73.4461,4483.0
2021-09-15 14:55:00,75.95,75.97,75.9,75.92,4459.0,73.4557,73.4751,73.4074,73.4267,4459.0
2021-09-15 15:00:00,75.93,75.96,75.89,75.94,5576.0,73.4364,73.4654,73.3977,73.4461,5576.0
2021-09-15 15:05:00,75.95,75.97,75.92,75.93,7457.0,73.4557,73.4751,73.4267,73.4364,7457.0
2021-09-15 15:10:00,75.93,76.0,75.92,76.0,8591.0,73.4364,73.5041,73.4267,73.5041,8591.0
2021-09-15 15:15:00,76.01,76.08,76.01,76.08,10942.0,73.5138,73.5815,73.5138,73.5815,10942.0
2021-09-15 15:20:00,76.06,76.08,75.97,76.0,9426.0,73.5621,73.5815,73.4751,73.5041,9426.0
2021-09-15 15:25:00,76.01,76.02,75.94,75.94,15913.0,73.5138,73.5234,73.4461,73.4461,15913.0
2021-09-15 15:30:00,75.92,76.04,75.91,76.03,18296.0,73.4267,73.5428,73.417,73.5331,18296.0
2021-09-15 15:35:00,76.02,76.09,76.01,76.04,19225.0,73.5234,73.5911,73.5138,73.5428,19225.0
2021-09-15 15:40:00,76.04,76.12,76.0,76.12,29606.0,73.5428,73.6201,73.5041,73.6201,29606.0
2021-09-15 15:45:00,76.12,76.14,76.01,76.02,30616.0,73.6201,73.6395,73.5138,73.5234,30616.0
2021-09-15 15:50:00,76.03,76.07,76.01,76.03,77488.0,73.5331,73.5718,73.5138,73.5331,77488.0
2021-09-15 15:55:00,76.04,76.04,75.95,76.01,56354.0,73.5428,73.5428,73.4557,73.5138,56354.0
2021-09-16 09:30:00,75.93,76.23,75.9,76.18,37006.0,73.4364,73.7265,73.4074,73.6782,37006.0
2021-09-16 09:35:00,76.18,76.32,76.09,76.18,62067.0,73.6782,73.8136,73.5911,73.6782,62067.0
2021-09-16 09:40:00,76.18,76.26,76.07,76.1,32836.0,73.6782,73.7555,73.5718,73.6008,32836.0
2021-09-16 09:45:00,76.11,76.25,76.09,76.25,38058.0,73.6105,73.7459,73.5911,73.7459,38058.0
2021-09-16 09:50:00,76.27,76.43,76.05,76.05,31603.0,73.7652,73.92,73.5524,73.5524,31603.0
2021-09-16 09:55:00,76.02,76.2,75.98,76.09,34651.0,73.5234,73.6975,73.4847,73.5911,34651.0
2021-09-16 10:00:00,76.1,76.1,75.84,75.86,27809.0,73.6008,73.6008,73.3493,73.3687,27809.0
2021-09-16 10:05:00,75.88,76.16,75.88,76.15,31203.0,73.388,73.6588,73.388,73.6492,31203.0
2021-09-16 10:10:00,76.15,76.18,76.03,76.03,13874.0,73.6492,73.6782,73.5331,73.5331,13874.0
2021-09-16 10:15:00,76.02,76.07,75.91,76.05,17596.0,73.5234,73.5718,73.417,73.5524,17596.0
2021-09-16 10:20:00,76.03,76.09,75.99,76.04,14006.0,73.5331,73.5911,73.4944,73.5428,14006.0
2021-09-16 10:25:00,76.05,76.05,75.97,76.04,16098.0,73.5524,73.5524,73.4751,73.5428,16098.0
2021-09-16 10:30:00,76.03,76.03,75.93,76.0,12990.0,73.5331,73.5331,73.4364,73.5041,12990.0
2021-09-16 10:35:00,75.99,76.09,75.94,76.09,12631.0,73.4944,73.5911,73.4461,73.5911,12631.0
2021-09-16 10:40:00,76.07,76.11,75.99,76.04,15205.0,73.5718,73.6105,73.4944,73.5428,15205.0
2021-09-16 10:45:00,76.01,76.09,75.98,76.07,14441.0,73.5138,73.5911,73.4847,73.5718,14441.0
2021-09-16 10:50:00,76.06,76.06,75.9,75.9,18541.0,73.5621,73.5621,73.4074,73.4074,18541.0
2021-09-16 10:55:00,75.87,76.07,75.87,76.06,10992.0,73.3784,73.5718,73.3784,73.5621,10992.0
2021-09-16 11:00:00,76.05,76.14,76.02,76.09,10676.0,73.5524,73.6395,73.5234,73.5911,10676.0
2021-09-16 11:05:00,76.08,76.15,76.08,76.14,12272.0,73.5815,73.6492,73.5815,73.6395,12272.0
2021-09-16 11:10:00,76.14,76.14,76.04,76.1,16483.0,73.6395,73.6395,73.5428,73.6008,16483.0
2021-09-16 11:15:00,76.09,76.09,75.98,76.01,17344.0,73.5911,73.5911,73.4847,73.5138,17344.0
2021-09-16 11:20:00,75.99,76.18,75.98,76.18,12610.0,73.4944,73.6782,73.4847,73.6782,12610.0
2021-09-16 11:25:00,76.18,76.29,76.18,76.28,17736.0,73.6782,73.7846,73.6782,73.7749,17736.0
2021-09-16 11:30:00,76.28,76.35,76.26,76.33,10014.0,73.7749,73.8426,73.7555,73.8232,10014.0
2021-09-16 11:35:00,76.34,76.36,76.29,76.34,19142.0,73.8329,73.8523,73.7846,73.8329,19142.0
2021-09-16 11:40:00,76.33,76.37,76.33,76.34,4084.0,73.8232,73.8619,73.8232,73.8329,4084.0
2021-09-16 11:45:00,76.35,76.41,76.3,76.39,18385.0,73.8426,73.9006,73.7942,73.8813,18385.0
2021-09-16 11:50:00,76.38,76.43,76.34,76.34,15649.0,73.8716,73.92,73.8329,73.8329,15649.0
2021-09-16 11:55:00,76.34,76.35,76.29,76.3,5862.0,73.8329,73.8426,73.7846,73.7942,5862.0
2021-09-16 12:00:00,76.3,76.32,76.19,76.19,9655.0,73.7942,73.8136,73.6878,73.6878,9655.0
2021-09-16 12:05:00,76.2,76.31,76.19,76.3,4972.0,73.6975,73.8039,73.6878,73.7942,4972.0
2021-09-16 12:10:00,76.29,76.3,76.23,76.28,14099.0,73.7846,73.7942,73.7265,73.7749,14099.0
2021-09-16 12:15:00,76.28,76.35,76.28,76.35,9024.0,73.7749,73.8426,73.7749,73.8426,9024.0
2021-09-16 12:20:00,76.39,76.41,76.34,76.34,7629.0,73.8813,73.9006,73.8329,73.8329,7629.0
2021-09-16 12:25:00,76.37,76.4,76.36,76.39,4306.0,73.8619,73.891,73.8523,73.8813,4306.0
2021-09-16 12:30:00,76.4,76.48,76.4,76.47,7771.0,73.891,73.9683,73.891,73.9587,7771.0
2021-09-16 12:35:00,76.48,76.53,76.48,76.52,6391.0,73.9683,74.0167,73.9683,74.007,6391.0
2021-09-16 12:40:00,76.53,76.54,76.46,76.51,5407.0,74.0167,74.0264,73.949,73.9973,5407.0
2021-09-16 12:45:00,76.52,76.59,76.52,76.58,2700.0,74.007,74.0747,74.007,74.065,2700.0
2021-09-16 12:50:00,76.59,76.6,76.48,76.48,14319.0,74.0747,74.0844,73.9683,73.9683,14319.0
2021-09-16 12:55:00,76.49,76.55,76.49,76.55,4977.0,73.978,74.036,73.978,74.036,4977.0
2021-09-16 13:00:00,76.55,76.55,76.49,76.54,13596.0,74.036,74.036,73.978,74.0264,13596.0
2021-09-16 13:05:00,76.54,76.55,76.49,76.55,4155.0,74.0264,74.036,73.978,74.036,4155.0
2021-09-16 13:10:00,76.54,76.6,76.54,76.57,7439.0,74.0264,74.0844,74.0264,74.0554,7439.0
2021-09-16 13:15:00,76.56,76.63,76.55,76.63,4867.0,74.0457,74.1134,74.036,74.1134,4867.0
2021-09-16 13:20:00,76.64,76.67,76.62,76.66,3956.0,74.1231,74.1521,74.1037,74.1424,3956.0
2021-09-16 13:25:00,76.67,76.7,76.61,76.63,4200.0,74.1521,74.1811,74.0941,74.1134,4200.0
2021-09-16 13:30:00,76.62,76.62,76.5,76.52,10778.0,74.1037,74.1037,73.9877,74.007,10778.0
2021-09-16 13:35:00,76.51,76.52,76.41,76.43,4943.0,73.9973,74.007,73.9006,73.92,4943.0
2021-09-16 13:40:00,76.44,76.48,76.43,76.47,7918.0,73.9296,73.9683,73.92,73.9587,7918.0
2021-09-16 13:45:00,76.46,76.51,76.41,76.5,6449.0,73.949,73.9973,73.9006,73.9877,6449.0
2021-09-16 13:50:00,76.5,76.66,76.49,76.6,23894.0,73.9877,74.1424,73.978,74.0844,23894.0
2021-09-16 13:55:00,76.59,76.62,76.55,76.57,8046.0,74.0747,74.1037,74.036,74.0554,8046.0
2021-09-16 14:00:00,76.59,76.59,76.52,76.56,10702.0,74.0747,74.0747,74.007,74.0457,10702.0
2021-09-16 14:05:00,76.55,76.56,76.53,76.56,3701.0,74.036,74.0457,74.0167,74.0457,3701.0
2021-09-16 14:10:00,76.59,76.66,76.55,76.59,13910.0,74.0747,74.1424,74.036,74.0747,13910.0
2021-09-16 14:15:00,76.58,76.64,76.58,76.61,10203.0,74.065,74.1231,74.065,74.0941,10203.0
2021-09-16 14:20:00,76.64,76.66,76.62,76.64,3706.0,74.1231,74.1424,74.1037,74.1231,3706.0
2021-09-16 14:25:00,76.63,76.64,76.53,76.59,11377.0,74.1134,74.1231,74.0167,74.0747,11377.0
2021-09-16 14:30:00,76.62,76.62,76.58,76.58,4627.0,74.1037,74.1037,74.065,74.065,4627.0
2021-09-16 14:35:00,76.59,76.63,76.57,76.59,63317.0,74.0747,74.1134,74.0554,74.0747,63317.0
2021-09-16 14:40:00,76.59,76.59,76.47,76.48,8316.0,74.0747,74.0747,73.9587,73.9683,8316.0
2021-09-16 14:45:00,76.48,76.5,76.45,76.49,9006.0,73.9683,73.9877,73.9393,73.978,9006.0
2021-09-16 14:50:00,76.48,76.58,76.47,76.57,14208.0,73.9683,74.065,73.9587,74.0554,14208.0
2021-09-16 14:55:00,76.56,76.62,76.56,76.62,11897.0,74.0457,74.1037,74.0457,74.1037,11897.0
2021-09-16 15:00:00,76.61,76.62,76.56,76.58,24342.0,74.0941,74.1037,74.0457,74.065,24342.0
2021-09-16 15:05:00,76.58,76.72,76.58,76.68,34578.0,74.065,74.2004,74.065,74.1618,34578.0
2021-09-16 15:10:00,76.68,76.73,76.68,76.72,15392.0,74.1618,74.2101,74.1618,74.2004,15392.0
2021-09-16 15:15:00,76.71,76.72,76.62,76.66,37865.0,74.1908,74.2004,74.1037,74.1424,37865.0
2021-09-16 15:20:00,76.67,76.69,76.61,76.61,16239.0,74.1521,74.1714,74.0941,74.0941,16239.0
2021-09-16 15:25:00,76.61,76.63,76.57,76.58,17826.0,74.0941,74.1134,74.0554,74.065,17826.0
2021-09-16 15:30:00,76.57,76.62,76.54,76.57,21768.0,74.0554,74.1037,74.0264,74.0554,21768.0
2021-09-16 15:35:00,76.57,76.57,76.5,76.55,18851.0,74.0554,74.0554,73.9877,74.036,18851.0
2021-09-16 15:40:00,76.56,76.57,76.47,76.47,29850.0,74.0457,74.0554,73.9587,73.9587,29850.0
2021-09-16 15:45:00,76.47,76.47,76.32,76.33,42310.0,73.9587,73.9587,73.8136,73.8232,42310.0
2021-09-16 15:50:00,76.33,76.37,76.31,76.34,71430.0,73.8232,73.8619,73.8039,73.8329,71430.0
2021-09-16 15:55:00,76.34,76.35,76.24,76.27,97541.0,73.8329,73.8426,73.7362,73.7652,97541.0
2021-09-17 09:30:00,76.17,76.26,75.97,76.24,40193.0,73.6685,73.7555,73.4751,73.7362,40193.0
2021-09-17 09:35:00,76.23,76.3,75.98,76.09,47571.0,73.7265,73.7942,73.4847,73.5911,47571.0
2021-09-17 09:40:00,76.08,76.35,76.07,76.2,41893.0,73.5815,73.8426,73.5718,73.6975,41893.0
2021-09-17 09:45:00,76.21,76.25,75.97,75.98,21966.0,73.7072,73.7459,73.4751,73.4847,21966.0
2021-09-17 09:50:00,75.97,76.06,75.86,75.89,35760.0,73.4751,73.5621,73.3687,73.3977,35760.0
2021-09-17 09:55:00,75.93,76.19,75.9,76.19,20346.0,73.4364,73.6878,73.4074,73.6878,20346.0
2021-09-17 10:00:00,76.15,76.26,76.03,76.06,19662.0,73.6492,73.7555,73.5331,73.5621,19662.0
2021-09-17 10:05:00,76.02,76.15,76.01,76.14,10101.0,73.5234,73.6492,73.5138,73.6395,10101.0
2021-09-17 10:10:00,76.15,76.16,75.88,75.88,14941.0,73.6492,73.6588,73.388,73.388,14941.0
2021-09-17 10:15:00,75.88,75.89,75.75,75.86,31988.0,73.388,73.3977,73.2623,73.3687,31988.0
2021-09-17 10:20:00,75.86,76.0,75.85,75.87,29477.0,73.3687,73.5041,73.359,73.3784,29477.0
2021-09-17 10:25:00,75.83,75.92,75.79,75.79,15927.0,73.3397,73.4267,73.301,73.301,15927.0
2021-09-17 10:30:00,75.79,75.86,75.69,75.84,26111.0,73.301,73.3687,73.2043,73.3493,26111.0
2021-09-17 10:35:00,75.83,76.04,75.81,76.0,24757.0,73.3397,73.5428,73.3203,73.5041,24757.0
2021-09-17 10:40:00,75.99,76.04,75.9,75.91,24402.0,73.4944,73.5428,73.4074,73.417,24402.0
2021-09-17 10:45:00,75.89,75.94,75.87,75.91,25948.0,73.3977,73.4461,73.3784,73.417,25948.0
2021-09-17 10:50:00,75.9,75.97,75.78,75.97,15714.0,73.4074,73.4751,73.2913,73.4751,15714.0
2021-09-17 10:55:00,75.95,75.95,75.83,75.87,8485.0,73.4557,73.4557,73.3397,73.3784,8485.0
2021-09-17 11:00:00,75.84,75.9,75.77,75.79,17374.0,73.3493,73.4074,73.2816,73.301,17374.0
2021-09-17 11:05:00,75.79,75.89,75.76,75.85,11932.0,73.301,73.3977,73.272,73.359,11932.0
2021-09-17 11:10:00,75.84,75.95,75.75,75.95,15296.0,73.3493,73.4557,73.2623,73.4557,15296.0
2021-09-17 11:15:00,75.94,76.04,75.93,76.03,43501.0,73.4461,73.5428,73.4364,73.5331,43501.0
2021-09-17 11:20:00,76.03,76.04,75.96,75.96,5723.0,73.5331,73.5428,73.4654,73.4654,5723.0
2021-09-17 11:25:00,75.91,75.94,75.74,75.76,21683.0,73.417,73.4461,73.2526,73.272,21683.0
2021-09-17 11:30:00,75.75,75.78,75.57,75.66,18646.0,73.2623,73.2913,73.0882,73.1753,18646.0
2021-09-17 11:35:00,75.65,75.68,75.59,75.66,13636.0,73.1656,73.1946,73.1076,73.1753,13636.0
2021-09-17 11:40:00,75.66,75.74,75.63,75.67,6552.0,73.1753,73.2526,73.1462,73.1849,6552.0
2021-09-17 11:45:00,75.67,75.76,75.64,75.74,9093.0,73.1849,73.272,73.1559,73.2526,9093.0
2021-09-17 11:50:00,75.72,75.72,75.6,75.61,8700.0,73.2333,73.2333,73.1172,73.1269,8700.0
2021-09-17 11:55:00,75.61,75.77,75.6,75.76,10475.0,73.1269,73.2816,73.1172,73.272,10475.0
2021-09-17 12:00:00,75.74,75.8,75.71,75.75,12129.0,73.2526,73.3107,73.2236,73.2623,12129.0
2021-09-17 12:05:00,75.75,75.8,75.74,75.79,7567.0,73.2623,73.3107,73.2526,73.301,7567.0
2021-09-17 12:10:00,75.78,75.8,75.69,75.69,7293.0,73.2913,73.3107,73.2043,73.2043,7293.0
2021-09-17 12:15:00,75.7,75.71,75.66,75.68,8242.0,73.2139,73.2236,73.1753,73.1946,8242.0
2021-09-17 12:20:00,75.68,75.83,75.68,75.83,9412.0,73.1946,73.3397,73.1946,73.3397,9412.0
2021-09-17 12:25:00,75.78,75.84,75.76,75.77,6705.0,73.2913,73.3493,73.272,73.2816,6705.0
2021-09-17 12:30:00,75.76,75.8,75.76,75.79,6000.0,73.272,73.3107,73.272,73.301,6000.0
2021-09-17 12:35:00,75.82,75.92,75.82,75.92,9450.0,73.33,73.4267,73.33,73.4267,9450.0
2021-09-17 12:40:00,75.92,75.96,75.88,75.89,9000.0,73.4267,73.4654,73.388,73.3977,9000.0
2021-09-17 12:45:00,75.89,75.93,75.85,75.86,23175.0,73.3977,73.4364,73.359,73.3687,23175.0
2021-09-17 12:50:00,75.86,75.94,75.82,75.88,8157.0,73.3687,73.4461,73.33,73.388,8157.0
2021-09-17 12:55:00,75.9,75.91,75.81,75.81,8812.0,73.4074,73.417,73.3203,73.3203,8812.0
2021-09-17 13:00:00,75.82,75.84,75.73,75.77,6300.0,73.33,73.3493,73.243,73.2816,6300.0
2021-09-17 13:05:00,75.76,75.77,75.73,75.75,7006.0,73.272,73.2816,73.243,73.2623,7006.0
2021-09-17 13:10:00,75.76,75.78,75.74,75.76,4325.0,73.272,73.2913,73.2526,73.272,4325.0
2021-09-17 13:15:00,75.73,75.74,75.67,75.67,7012.0,73.243,73.2526,73.1849,73.1849,7012.0
2021-09-17 13:20:00,75.66,75.69,75.62,75.67,6212.0,73.1753,73.2043,73.1366,73.1849,6212.0
2021-09-17 13:25:00,75.64,75.71,75.63,75.7,7363.0,73.1559,73.2236,73.1462,73.2139,7363.0
2021-09-17 13:30:00,75.68,75.69,75.64,75.66,9326.0,73.1946,73.2043,73.1559,73.1753,9326.0
2021-09-17 13:35:00,75.67,75.76,75.67,75.75,12677.0,73.1849,73.272,73.1849,73.2623,12677.0
2021-09-17 13:40:00,75.75,75.75,75.65,75.67,5021.0,73.2623,73.2623,73.1656,73.1849,5021.0
2021-09-17 13:45:00,75.68,75.68,75.58,75.58,11630.0,73.1946,73.1946,73.0979,73.0979,11630.0
2021-09-17 13:50:00,75.57,75.57,75.49,75.55,11507.0,73.0882,73.0882,73.0108,73.0689,11507.0
2021-09-17 13:55:00,75.52,75.54,75.49,75.51,7590.0,73.0399,73.0592,73.0108,73.0302,7590.0
2021-09-17 14:00:00,75.51,75.53,75.45,75.52,18879.0,73.0302,73.0495,72.9721,73.0399,18879.0
2021-09-17 14:05:00,75.53,75.53,75.43,75.5,7573.0,73.0495,73.0495,72.9528,73.0205,7573.0
2021-09-17 14:10:00,75.5,75.52,75.42,75.43,11771.0,73.0205,73.0399,72.9431,72.9528,11771.0
2021-09-17 14:15:00,75.44,75.47,75.39,75.44,12707.0,72.9625,72.9915,72.9141,72.9625,12707.0
2021-09-17 14:20:00,75.44,75.53,75.44,75.5,6829.0,72.9625,73.0495,72.9625,73.0205,6829.0
2021-09-17 14:25:00,75.5,75.52,75.44,75.45,11112.0,73.0205,73.0399,72.9625,72.9721,11112.0
2021-09-17 14:30:00,75.47,75.51,75.45,75.46,25000.0,72.9915,73.0302,72.9721,72.9818,25000.0
2021-09-17 14:35:00,75.46,75.48,75.41,75.47,12816.0,72.9818,73.0012,72.9335,72.9915,12816.0
2021-09-17 14:40:00,75.45,75.54,75.42,75.53,57302.0,72.9721,73.0592,72.9431,73.0495,57302.0
2021-09-17 14:45:00,75.53,75.58,75.5,75.56,14362.0,73.0495,73.0979,73.0205,73.0785,14362.0
2021-09-17 14:50:00,75.55,75.55,75.48,75.48,25110.0,73.0689,73.0689,73.0012,73.0012,25110.0
2021-09-17 14:55:00,75.49,75.58,75.49,75.56,17981.0,73.0108,73.0979,73.0108,73.0785,17981.0
2021-09-17 15:00:00,75.55,75.61,75.54,75.59,19035.0,73.0689,73.1269,73.0592,73.1076,19035.0
2021-09-17 15:05:00,75.59,75.6,75.54,75.59,14397.0,73.1076,73.1172,73.0592,73.1076,14397.0
2021-09-17 15:10:00,75.59,75.61,75.55,75.59,27851.0,73.1076,73.1269,73.0689,73.1076,27851.0
2021-09-17 15:15:00,75.6,75.69,75.57,75.69,30806.0,73.1172,73.2043,73.0882,73.2043,30806.0
2021-09-17 15:20:00,75.68,75.79,75.68,75.79,35880.0,73.1946,73.301,73.1946,73.301,35880.0
2021-09-17 15:25:00,75.8,75.8,75.66,75.72,30022.0,73.3107,73.3107,73.1753,73.2333,30022.0
2021-09-17 15:30:00,75.71,75.72,75.65,75.72,42968.0,73.2236,73.2333,73.1656,73.2333,42968.0
2021-09-17 15:35:00,75.72,75.87,75.68,75.84,40214.0,73.2333,73.3784,73.1946,73.3493,40214.0
2021-09-17 15:40:00,75.85,75.96,75.8,75.96,34399.0,73.359,73.4654,73.3107,73.4654,34399.0
2021-09-17 15:45:00,75.96,75.96,75.75,75.76,86933.0,73.4654,73.4654,73.2623,73.272,86933.0
2021-09-17 15:50:00,75.76,76.06,75.76,76.06,113361.0,73.272,73.5621,73.272,73.5621,113361.0
2021-09-17 15:55:00,76.05,76.05,75.9,75.9,189874.0,73.5524,73.5524,73.4074,73.4074,189874.0
2021-09-20 09:30:00,74.26,74.4,73.9,74.34,189735.0,71.9083,72.0438,71.5597,71.9857,189735.0
2021-09-20 09:35:00,74.3,74.49,74.27,74.48,53785.0,71.947,72.131,71.918,72.1213,53785.0
2021-09-20 09:40:00,74.47,74.65,74.41,74.62,53384.0,72.1116,72.2859,72.0535,72.2569,53384.0
2021-09-20 09:45:00,74.62,75.05,74.61,74.99,26780.0,72.2569,72.6733,72.2472,72.6152,26780.0
2021-09-20 09:50:00,74.97,74.98,74.56,74.8,29350.0,72.5958,72.6055,72.1988,72.4312,29350.0
2021-09-20 09:55:00,74.74,74.82,74.6,74.71,14509.0,72.3731,72.4505,72.2375,72.344,14509.0
2021-09-20 10:00:00,74.7,74.77,74.57,74.7,18458.0,72.3343,72.4021,72.2085,72.3343,18458.0
2021-09-20 10:05:00,74.7,75.0,74.67,74.78,18155.0,72.3343,72.6248,72.3053,72.4118,18155.0
2021-09-20 10:10:00,74.78,74.82,74.61,74.65,21068.0,72.4118,72.4505,72.2472,72.2859,21068.0
2021-09-20 10:15:00,74.63,74.63,74.26,74.34,26317.0,72.2666,72.2666,71.9083,71.9857,26317.0
2021-09-20 10:20:00,74.32,74.32,74.2,74.2,11654.0,71.9664,71.9664,71.8502,71.8502,11654.0
2021-09-20 10:25:00,74.19,74.39,74.14,74.31,25296.0,71.8405,72.0342,71.7921,71.9567,25296.0
2021-09-20 10:30:00,74.26,74.45,74.23,74.34,17004.0,71.9083,72.0923,71.8792,71.9857,17004.0
2021-09-20 10:35:00,74.38,74.68,74.37,74.64,17798.0,72.0245,72.315,72.0148,72.2762,17798.0
2021-09-20 10:40:00,74.65,74.72,74.51,74.69,34782.0,72.2859,72.3537,72.1504,72.3247,34782.0
2021-09-20 10:45:00,74.66,74.72,74.52,74.67,36954.0,72.2956,72.3537,72.16,72.3053,36954.0
2021-09-20 10:50:00,74.61,74.66,74.49,74.62,15171.0,72.2472,72.2956,72.131,72.2569,15171.0
2021-09-20 10:55:00,74.56,74.57,74.41,74.45,56507.0,72.1988,72.2085,72.0535,72.0923,56507.0
2021-09-20 11:00:00,74.44,74.49,74.31,74.49,28467.0,72.0826,72.131,71.9567,72.131,28467.0
2021-09-20 11:05:00,74.5,74.58,74.48,74.5,16508.0,72.1407,72.2181,72.1213,72.1407,16508.0
2021-09-20 11:10:00,74.45,74.55,74.4,74.52,14832.0,72.0923,72.1891,72.0438,72.16,14832.0
2021-09-20 11:15:00,74.51,74.52,74.39,74.43,5500.0,72.1504,72.16,72.0342,72.0729,5500.0
2021-09-20 11:20:00,74.43,74.46,74.31,74.31,9552.0,72.0729,72.1019,71.9567,71.9567,9552.0
2021-09-20 11:25:00,74.32,74.43,74.27,74.43,13505.0,71.9664,72.0729,71.918,72.0729,13505.0
2021-09-20 11:30:00,74.4,74.41,74.21,74.28,10880.0,72.0438,72.0535,71.8599,71.9276,10880.0
2021-09-20 11:35:00,74.29,74.29,74.22,74.24,24077.0,71.9373,71.9373,71.8695,71.8889,24077.0
2021-09-20 11:40:00,74.24,74.24,74.15,74.19,9129.0,71.8889,71.8889,71.8018,71.8405,9129.0
2021-09-20 11:45:00,74.19,74.19,74.07,74.15,9325.0,71.8405,71.8405,71.7243,71.8018,9325.0
2021-09-20 11:50:00,74.14,74.18,74.08,74.14,22867.0,71.7921,71.8308,71.734,71.7921,22867.0
2021-09-20 11:55:00,74.13,74.13,74.04,74.04,9261.0,71.7824,71.7824,71.6952,71.6952,9261.0
2021-09-20 12:00:00,74.03,74.06,73.94,73.95,17935.0,71.6856,71.7146,71.5984,71.6081,17935.0
2021-09-20 12:05:00,73.93,73.95,73.85,73.85,10523.0,71.5887,71.6081,71.5113,71.5113,10523.0
2021-09-20 12:10:00,73.87,74.0,73.84,73.98,9802.0,71.5306,71.6565,71.5016,71.6371,9802.0
2021-09-20 12:15:00,73.98,74.01,73.95,73.96,6089.0,71.6371,71.6662,71.6081,71.6178,6089.0
2021-09-20 12:20:00,73.94,73.94,73.82,73.84,9439.0,71.5984,71.5984,71.4822,71.5016,9439.0
2021-09-20 12:25:00,73.84,73.93,73.83,73.92,25625.0,71.5016,71.5887,71.4919,71.579,25625.0
2021-09-20 12:30:00,73.88,73.89,73.8,73.84,21611.0,71.5403,71.55,71.4628,71.5016,21611.0
2021-09-20 12:35:00,73.84,73.92,73.83,73.89,6895.0,71.5016,71.579,71.4919,71.55,6895.0
2021-09-20 12:40:00,73.92,73.95,73.79,73.84,5750.0,71.579,71.6081,71.4532,71.5016,5750.0
2021-09-20 12:45:00,73.82,73.88,73.78,73.83,6138.0,71.4822,71.5403,71.4435,71.4919,6138.0
2021-09-20 12:50:00,73.81,73.85,73.78,73.81,5528.0,71.4725,71.5113,71.4435,71.4725,5528.0
2021-09-20 12:55:00,73.8,73.82,73.65,73.66,13826.0,71.4628,71.4822,71.3176,71.3273,13826.0
2021-09-20 13:00:00,73.65,73.71,73.6,73.61,9854.0,71.3176,71.3757,71.2692,71.2789,9854.0
2021-09-20 13:05:00,73.59,73.61,73.54,73.61,10803.0,71.2595,71.2789,71.2111,71.2789,10803.0
2021-09-20 13:10:00,73.59,73.71,73.59,73.68,3525.0,71.2595,71.3757,71.2595,71.3466,3525.0
2021-09-20 13:15:00,73.7,73.75,73.65,73.74,12641.0,71.366,71.4144,71.3176,71.4047,12641.0
2021-09-20 13:20:00,73.74,73.74,73.65,73.67,4650.0,71.4047,71.4047,71.3176,71.337,4650.0
2021-09-20 13:25:00,73.68,73.75,73.67,73.75,5849.0,71.3466,71.4144,71.337,71.4144,5849.0
2021-09-20 13:30:00,73.74,73.77,73.69,73.74,5625.0,71.4047,71.4338,71.3563,71.4047,5625.0
2021-09-20 13:35:00,73.73,73.89,73.72,73.89,5705.0,71.3951,71.55,71.3854,71.55,5705.0
2021-09-20 13:40:00,73.89,73.92,73.84,73.84,15144.0,71.55,71.579,71.5016,71.5016,15144.0
2021-09-20 13:45:00,73.84,74.0,73.83,74.0,8815.0,71.5016,71.6565,71.4919,71.6565,8815.0
2021-09-20 13:50:00,74.01,74.09,73.98,74.0,10322.0,71.6662,71.7437,71.6371,71.6565,10322.0
2021-09-20 13:55:00,74.0,74.02,73.95,74.01,12812.0,71.6565,71.6759,71.6081,71.6662,12812.0
2021-09-20 14:00:00,74.03,74.07,73.95,74.02,10054.0,71.6856,71.7243,71.6081,71.6759,10054.0
2021-09-20 14:05:00,74.01,74.01,73.8,73.81,13939.0,71.6662,71.6662,71.4628,71.4725,13939.0
2021-09-20 14:10:00,73.78,73.8,73.72,73.72,6539.0,71.4435,71.4628,71.3854,71.3854,6539.0
2021-09-20 14:15:00,73.69,73.71,73.65,73.68,5275.0,71.3563,71.3757,71.3176,71.3466,5275.0
2021-09-20 14:20:00,73.66,73.7,73.58,73.58,13636.0,71.3273,71.366,71.2498,71.2498,13636.0
2021-09-20 14:25:00,73.57,73.62,73.57,73.58,14240.0,71.2401,71.2885,71.2401,71.2498,14240.0
2021-09-20 14:30:00,73.57,73.62,73.54,73.56,35132.0,71.2401,71.2885,71.2111,71.2304,35132.0
2021-09-20 14:35:00,73.56,73.6,73.48,73.6,8176.0,71.2304,71.2692,71.153,71.2692,8176.0
2021-09-20 14:40:00,73.67,73.71,73.58,73.6,8904.0,71.337,71.3757,71.2498,71.2692,8904.0
2021-09-20 14:45:00,73.59,73.76,73.56,73.66,12300.0,71.2595,71.4241,71.2304,71.3273,12300.0
2021-09-20 14:50:00,73.66,73.77,73.66,73.67,14600.0,71.3273,71.4338,71.3273,71.337,14600.0
2021-09-20 14:55:00,73.68,73.85,73.64,73.69,16555.0,71.3466,71.5113,71.3079,71.3563,16555.0
2021-09-20 15:00:00,73.7,73.79,73.69,73.74,7812.0,71.366,71.4532,71.3563,71.4047,7812.0
2021-09-20 15:05:00,73.72,73.73,73.61,73.68,15570.0,71.3854,71.3951,71.2789,71.3466,15570.0
2021-09-20 15:10:00,73.69,73.76,73.61,73.61,12100.0,71.3563,71.4241,71.2789,71.2789,12100.0
2021-09-20 15:15:00,73.61,73.67,73.56,73.61,20491.0,71.2789,71.337,71.2304,71.2789,20491.0
2021-09-20 15:20:00,73.61,73.76,73.61,73.76,15032.0,71.2789,71.4241,71.2789,71.4241,15032.0
2021-09-20 15:25:00,73.75,73.98,73.72,73.98,36616.0,71.4144,71.6371,71.3854,71.6371,36616.0
2021-09-20 15:30:00,73.97,74.11,73.9,74.06,47097.0,71.6275,71.763,71.5597,71.7146,47097.0
2021-09-20 15:35:00,74.06,74.15,74.04,74.06,28834.0,71.7146,71.8018,71.6952,71.7146,28834.0
2021-09-20 15:40:00,74.05,74.25,74.05,74.22,40621.0,71.7049,71.8986,71.7049,71.8695,40621.0
2021-09-20 15:45:00,74.23,74.31,74.15,74.23,30180.0,71.8792,71.9567,71.8018,71.8792,30180.0
2021-09-20 15:50:00,74.24,74.46,74.24,74.4,56014.0,71.8889,72.1019,71.8889,72.0438,56014.0
2021-09-20 15:55:00,74.41,74.6,74.41,74.47,57225.0,72.0535,72.2375,72.0535,72.1116,57225.0
2021-09-21 09:30:00,74.73,74.87,74.57,74.69,39112.0,72.3634,72.499,72.2085,72.3247,39112.0
2021-09-21 09:35:00,74.69,74.92,74.66,74.9,39297.0,72.3247,72.5474,72.2956,72.528,39297.0
2021-09-21 09:40:00,74.89,74.91,74.24,74.32,41949.0,72.5183,72.5377,71.8889,71.9664,41949.0
2021-09-21 09:45:00,74.39,74.48,74.27,74.43,38044.0,72.0342,72.1213,71.918,72.0729,38044.0
2021-09-21 09:50:00,74.4,74.4,74.15,74.23,34739.0,72.0438,72.0438,71.8018,71.8792,34739.0
2021-09-21 09:55:00,74.25,74.33,74.07,74.32,37008.0,71.8986,71.9761,71.7243,71.9664,37008.0
2021-09-21 10:00:00,74.32,74.4,74.22,74.4,40996.0,71.9664,72.0438,71.8695,72.0438,40996.0
2021-09-21 10:05:00,74.41,74.48,74.12,74.12,32863.0,72.0535,72.1213,71.7727,71.7727,32863.0
2021-09-21 10:10:00,74.13,74.26,74.05,74.13,30095.0,71.7824,71.9083,71.7049,71.7824,30095.0
2021-09-21 10:15:00,74.12,74.25,74.1,74.21,19658.0,71.7727,71.8986,71.7533,71.8599,19658.0
2021-09-21 10:20:00,74.26,74.27,74.08,74.14,14041.0,71.9083,71.918,71.734,71.7921,14041.0
2021-09-21 10:25:00,74.16,74.26,74.0,74.26,23378.0,71.8114,71.9083,71.6565,71.9083,23378.0
2021-09-21 10:30:00,74.24,74.33,74.09,74.12,24306.0,71.8889,71.9761,71.7437,71.7727,24306.0
2021-09-21 10:35:00,74.1,74.11,73.89,74.01,28432.0,71.7533,71.763,71.55,71.6662,28432.0
2021-09-21 10:40:00,74.01,74.03,73.79,73.8,20426.0,71.6662,71.6856,71.4532,71.4628,20426.0
2021-09-21 10:45:00,73.78,73.81,73.58,73.59,28829.0,71.4435,71.4725,71.2498,71.2595,28829.0
2021-09-21 10:50:00,73.58,73.6,73.52,73.56,39899.0,71.2498,71.2692,71.1917,71.2304,39899.0
2021-09-21 10:55:00,73.58,73.78,73.58,73.77,35259.0,71.2498,71.4435,71.2498,71.4338,35259.0
2021-09-21 11:00:00,73.77,73.94,73.7,73.92,11492.0,71.4338,71.5984,71.366,71.579,11492.0
2021-09-21 11:05:00,73.94,74.12,73.94,73.95,21834.0,71.5984,71.7727,71.5984,71.6081,21834.0
2021-09-21 11:10:00,73.97,74.1,73.94,74.1,14143.0,71.6275,71.7533,71.5984,71.7533,14143.0
2021-09-21 11:15:00,74.13,74.18,73.97,73.99,11700.0,71.7824,71.8308,71.6275,71.6468,11700.0
2021-09-21 11:20:00,73.98,73.98,73.9,73.9,4250.0,71.6371,71.6371,71.5597,71.5597,4250.0
2021-09-21 11:25:00,73.93,73.98,73.85,73.9,5588.0,71.5887,71.6371,71.5113,71.5597,5588.0
2021-09-21 11:30:00,73.93,74.22,73.93,74.21,15965.0,71.5887,71.8695,71.5887,71.8599,15965.0
2021-09-21 11:35:00,74.2,74.21,74.12,74.13,9574.0,71.8502,71.8599,71.7727,71.7824,9574.0
2021-09-21 11:40:00,74.13,74.17,74.07,74.15,5280.0,71.7824,71.8211,71.7243,71.8018,5280.0
2021-09-21 11:45:00,74.17,74.23,74.13,74.13,4602.0,71.8211,71.8792,71.7824,71.7824,4602.0
2021-09-21 11:50:00,74.12,74.24,74.12,74.19,3769.0,71.7727,71.8889,71.7727,71.8405,3769.0
2021-09-21 11:55:00,74.21,74.34,74.21,74.34,9820.0,71.8599,71.9857,71.8599,71.9857,9820.0
2021-09-21 12:00:00,74.35,74.48,74.32,74.48,17070.0,71.9954,72.1213,71.9664,72.1213,17070.0
2021-09-21 12:05:00,74.46,74.59,74.46,74.59,4677.0,72.1019,72.2278,72.1019,72.2278,4677.0
2021-09-21 12:10:00,74.58,74.6,74.52,74.54,6440.0,72.2181,72.2375,72.16,72.1794,6440.0
2021-09-21 12:15:00,74.51,74.51,74.4,74.4,4210.0,72.1504,72.1504,72.0438,72.0438,4210.0
2021-09-21 12:20:00,74.37,74.43,74.37,74.39,4447.0,72.0148,72.0729,72.0148,72.0342,4447.0
2021-09-21 12:25:00,74.39,74.45,74.38,74.45,9678.0,72.0342,72.0923,72.0245,72.0923,9678.0
2021-09-21 12:30:00,74.47,74.52,74.43,74.49,5223.0,72.1116,72.16,72.0729,72.131,5223.0
2021-09-21 12:35:00,74.5,74.5,74.39,74.41,12660.0,72.1407,72.1407,72.0342,72.0535,12660.0
2021-09-21 12:40:00,74.41,74.43,74.38,74.43,5221.0,72.0535,72.0729,72.0245,72.0729,5221.0
2021-09-21 12:45:00,74.42,74.44,74.41,74.41,5503.0,72.0632,72.0826,72.0535,72.0535,5503.0
2021-09-21 12:50:00,74.4,74.4,74.19,74.27,9016.0,72.0438,72.0438,71.8405,71.918,9016.0
2021-09-21 12:55:00,74.28,74.36,74.27,74.36,11786.0,71.9276,72.0051,71.918,72.0051,11786.0
2021-09-21 13:00:00,74.36,74.44,74.25,74.31,12115.0,72.0051,72.0826,71.8986,71.9567,12115.0
2021-09-21 13:05:00,74.29,74.4,74.29,74.39,5534.0,71.9373,72.0438,71.9373,72.0342,5534.0
2021-09-21 13:10:00,74.37,74.4,74.33,74.35,34114.0,72.0148,72.0438,71.9761,71.9954,34114.0
2021-09-21 13:15:00,74.34,74.38,74.3,74.38,9619.0,71.9857,72.0245,71.947,72.0245,9619.0
2021-09-21 13:20:00,74.38,74.42,74.22,74.23,19364.0,72.0245,72.0632,71.8695,71.8792,19364.0
2021-09-21 13:25:00,74.24,74.34,74.21,74.25,15476.0,71.8889,71.9857,71.8599,71.8986,15476.0
2021-09-21 13:30:00,74.25,74.28,74.18,74.21,7132.0,71.8986,71.9276,71.8308,71.8599,7132.0
2021-09-21 13:35:00,74.2,74.25,74.16,74.25,17813.0,71.8502,71.8986,71.8114,71.8986,17813.0
2021-09-21 13:40:00,74.26,74.28,74.19,74.2,12439.0,71.9083,71.9276,71.8405,71.8502,12439.0
2021-09-21 13:45:00,74.2,74.29,74.16,74.28,4145.0,71.8502,71.9373,71.8114,71.9276,4145.0
2021-09-21 13:50:00,74.28,74.37,74.13,74.2,14740.0,71.9276,72.0148,71.7824,71.8502,14740.0
2021-09-21 13:55:00,74.22,74.24,74.17,74.22,6407.0,71.8695,71.8889,71.8211,71.8695,6407.0
2021-09-21 14:00:00,74.24,74.34,74.24,74.33,8639.0,71.8889,71.9857,71.8889,71.9761,8639.0
2021-09-21 14:05:00,74.33,74.36,74.3,74.32,17495.0,71.9761,72.0051,71.947,71.9664,17495.0
2021-09-21 14:10:00,74.33,74.35,74.29,74.33,9564.0,71.9761,71.9954,71.9373,71.9761,9564.0
2021-09-21 14:15:00,74.31,74.34,74.26,74.3,5074.0,71.9567,71.9857,71.9083,71.947,5074.0
2021-09-21 14:20:00,74.3,74.3,74.21,74.21,7076.0,71.947,71.947,71.8599,71.8599,7076.0
2021-09-21 14:25:00,74.2,74.22,74.16,74.19,7532.0,71.8502,71.8695,71.8114,71.8405,7532.0
2021-09-21 14:30:00,74.22,74.29,74.21,74.24,6679.0,71.8695,71.9373,71.8599,71.8889,6679.0
2021-09-21 14:35:00,74.23,74.25,74.15,74.23,14199.0,71.8792,71.8986,71.8018,71.8792,14199.0
2021-09-21 14:40:00,74.22,74.27,74.21,74.27,5802.0,71.8695,71.918,71.8599,71.918,5802.0
2021-09-21 14:45:00,74.26,74.34,74.25,74.29,11256.0,71.9083,71.9857,71.8986,71.9373,11256.0
2021-09-21 14:50:00,74.3,74.45,74.3,74.41,30084.0,71.947,72.0923,71.947,72.0535,30084.0
2021-09-21 14:55:00,74.41,74.41,74.34,74.36,12903.0,72.0535,72.0535,71.9857,72.0051,12903.0
2021-09-21 15:00:00,74.36,74.46,74.36,74.41,105912.0,72.0051,72.1019,72.0051,72.0535,105912.0
2021-09-21 15:05:00,74.41,74.43,74.38,74.43,18241.0,72.0535,72.0729,72.0245,72.0729,18241.0
2021-09-21 15:10:00,74.42,74.5,74.4,74.5,16173.0,72.0632,72.1407,72.0438,72.1407,16173.0
2021-09-21 15:15:00,74.52,74.6,74.45,74.45,10295.0,72.16,72.2375,72.0923,72.0923,10295.0
2021-09-21 15:20:00,74.44,74.58,74.44,74.52,14511.0,72.0826,72.2181,72.0826,72.16,14511.0
2021-09-21 15:25:00,74.53,74.55,74.43,74.48,32377.0,72.1697,72.1891,72.0729,72.1213,32377.0
2021-09-21 15:30:00,74.47,74.58,74.47,74.56,33737.0,72.1116,72.2181,72.1116,72.1988,33737.0
2021-09-21 15:35:00,74.58,74.6,74.46,74.46,14281.0,72.2181,72.2375,72.1019,72.1019,14281.0
2021-09-21 15:40:00,74.44,74.52,74.41,74.44,23710.0,72.0826,72.16,72.0535,72.0826,23710.0
2021-09-21 15:45:00,74.43,74.44,74.26,74.28,44428.0,72.0729,72.0826,71.9083,71.9276,44428.0
2021-09-21 15:50:00,74.29,74.34,74.22,74.22,19113.0,71.9373,71.9857,71.8695,71.8695,19113.0
2021-09-21 15:55:00,74.21,74.22,74.05,74.07,96801.0,71.8599,71.8695,71.7049,71.7243,96801.0
2021-09-22 09:30:00,74.63,74.93,74.6,74.9,66628.0,72.2666,72.5571,72.2375,72.528,66628.0
2021-09-22 09:35:00,74.9,74.92,74.78,74.79,42424.0,72.528,72.5474,72.4118,72.4215,42424.0
2021-09-22 09:40:00,74.77,74.79,74.63,74.75,41233.0,72.4021,72.4215,72.2666,72.3828,41233.0
2021-09-22 09:45:00,74.74,74.74,74.62,74.65,26530.0,72.3731,72.3731,72.2569,72.2859,26530.0
2021-09-22 09:50:00,74.63,74.92,74.62,74.9,27322.0,72.2666,72.5474,72.2569,72.528,27322.0
2021-09-22 09:55:00,74.93,75.1,74.93,75.1,13887.0,72.5571,72.7217,72.5571,72.7217,13887.0
2021-09-22 10:00:00,75.12,75.13,74.86,74.88,29898.0,72.741,72.7507,72.4893,72.5086,29898.0
2021-09-22 10:05:00,74.88,74.99,74.84,74.95,16821.0,72.5086,72.6152,72.4699,72.5764,16821.0
2021-09-22 10:10:00,74.94,74.94,74.64,74.67,25945.0,72.5667,72.5667,72.2762,72.3053,25945.0
2021-09-22 10:15:00,74.7,74.85,74.69,74.84,8914.0,72.3343,72.4796,72.3247,72.4699,8914.0
2021-09-22 10:20:00,74.84,74.89,74.75,74.89,12134.0,72.4699,72.5183,72.3828,72.5183,12134.0
2021-09-22 10:25:00,74.87,74.9,74.81,74.87,49180.0,72.499,72.528,72.4409,72.499,49180.0
2021-09-22 10:30:00,74.89,75.02,74.89,75.01,18934.0,72.5183,72.6442,72.5183,72.6345,18934.0
2021-09-22 10:35:00,74.99,75.05,74.97,75.03,15037.0,72.6152,72.6733,72.5958,72.6539,15037.0
2021-09-22 10:40:00,75.01,75.15,74.99,75.1,16780.0,72.6345,72.7701,72.6152,72.7217,16780.0
2021-09-22 10:45:00,75.1,75.15,75.05,75.14,12901.0,72.7217,72.7701,72.6733,72.7604,12901.0
2021-09-22 10:50:00,75.13,75.18,75.09,75.12,7238.0,72.7507,72.7991,72.712,72.741,7238.0
2021-09-22 10:55:00,75.12,75.21,75.12,75.19,10467.0,72.741,72.8282,72.741,72.8088,10467.0
2021-09-22 11:00:00,75.19,75.25,75.18,75.21,9103.0,72.8088,72.8669,72.7991,72.8282,9103.0
2021-09-22 11:05:00,75.21,75.33,75.21,75.27,8041.0,72.8282,72.9444,72.8282,72.8863,8041.0
2021-09-22 11:10:00,75.27,75.44,75.27,75.44,11879.0,72.8863,73.0509,72.8863,73.0509,11879.0
2021-09-22 11:15:00,75.44,75.46,75.38,75.42,6867.0,73.0509,73.0703,72.9928,73.0315,6867.0
2021-09-22 11:20:00,75.4,75.44,75.38,75.44,23392.0,73.0122,73.0509,72.9928,73.0509,23392.0
2021-09-22 11:25:00,75.44,75.5,75.43,75.48,17685.0,73.0509,73.109,73.0412,73.0896,17685.0
2021-09-22 11:30:00,75.48,75.55,75.48,75.53,15257.0,73.0896,73.1574,73.0896,73.1381,15257.0
2021-09-22 11:35:00,75.52,75.54,75.45,75.53,4417.0,73.1284,73.1477,73.0606,73.1381,4417.0
2021-09-22 11:40:00,75.51,75.52,75.46,75.51,2900.0,73.1187,73.1284,73.0703,73.1187,2900.0
2021-09-22 11:45:00,75.52,75.55,75.42,75.45,5796.0,73.1284,73.1574,73.0315,73.0606,5796.0
2021-09-22 11:50:00,75.47,75.6,75.36,75.41,29997.0,73.08,73.2058,72.9734,73.0219,29997.0
2021-09-22 11:55:00,75.39,75.43,75.38,75.38,8435.0,73.0025,73.0412,72.9928,72.9928,8435.0
2021-09-22 12:00:00,75.37,75.44,75.34,75.42,9578.0,72.9831,73.0509,72.9541,73.0315,9578.0
2021-09-22 12:05:00,75.43,75.44,75.36,75.38,6904.0,73.0412,73.0509,72.9734,72.9928,6904.0
2021-09-22 12:10:00,75.38,75.4,75.34,75.35,6744.0,72.9928,73.0122,72.9541,72.9638,6744.0
2021-09-22 12:15:00,75.37,75.4,75.35,75.37,3582.0,72.9831,73.0122,72.9638,72.9831,3582.0
2021-09-22 12:20:00,75.37,75.42,75.36,75.38,6300.0,72.9831,73.0315,72.9734,72.9928,6300.0
2021-09-22 12:25:00,75.39,75.4,75.39,75.39,700.0,73.0025,73.0122,73.0025,73.0025,700.0
2021-09-22 12:30:00,75.41,75.43,75.39,75.4,4369.0,73.0219,73.0412,73.0025,73.0122,4369.0
2021-09-22 12:35:00,75.4,75.44,75.4,75.4,5600.0,73.0122,73.0509,73.0122,73.0122,5600.0
2021-09-22 12:40:00,75.4,75.4,75.35,75.36,3192.0,73.0122,73.0122,72.9638,72.9734,3192.0
2021-09-22 12:45:00,75.39,75.43,75.38,75.4,5071.0,73.0025,73.0412,72.9928,73.0122,5071.0
2021-09-22 12:50:00,75.42,75.43,75.33,75.33,3594.0,73.0315,73.0412,72.9444,72.9444,3594.0
2021-09-22 12:55:00,75.32,75.4,75.31,75.35,38128.0,72.9347,73.0122,72.925,72.9638,38128.0
2021-09-22 13:00:00,75.35,75.35,75.3,75.3,7458.0,72.9638,72.9638,72.9153,72.9153,7458.0
2021-09-22 13:05:00,75.29,75.3,75.24,75.25,16555.0,72.9057,72.9153,72.8572,72.8669,16555.0
2021-09-22 13:10:00,75.25,75.25,75.21,75.21,5394.0,72.8669,72.8669,72.8282,72.8282,5394.0
2021-09-22 13:15:00,75.22,75.27,75.19,75.25,7538.0,72.8379,72.8863,72.8088,72.8669,7538.0
2021-09-22 13:20:00,75.27,75.29,75.27,75.27,4859.0,72.8863,72.9057,72.8863,72.8863,4859.0
2021-09-22 13:25:00,75.26,75.33,75.26,75.33,5444.0,72.8766,72.9444,72.8766,72.9444,5444.0
2021-09-22 13:30:00,75.32,75.43,75.32,75.4,4209.0,72.9347,73.0412,72.9347,73.0122,4209.0
2021-09-22 13:35:00,75.41,75.44,75.38,75.44,7039.0,73.0219,73.0509,72.9928,73.0509,7039.0
2021-09-22 13:40:00,75.42,75.47,75.41,75.43,7032.0,73.0315,73.08,73.0219,73.0412,7032.0
2021-09-22 13:45:00,75.43,75.45,75.4,75.41,4697.0,73.0412,73.0606,73.0122,73.0219,4697.0
2021-09-22 13:50:00,75.39,75.39,75.32,75.38,6288.0,73.0025,73.0025,72.9347,72.9928,6288.0
2021-09-22 13:55:00,75.36,75.4,75.32,75.34,12163.0,72.9734,73.0122,72.9347,72.9541,12163.0
2021-09-22 14:00:00,75.28,75.54,75.16,75.53,15170.0,72.896,73.1477,72.7798,73.1381,15170.0
2021-09-22 14:05:00,75.53,75.55,75.43,75.51,6857.0,73.1381,73.1574,73.0412,73.1187,6857.0
2021-09-22 14:10:00,75.5,75.65,75.49,75.65,30616.0,73.109,73.2543,73.0993,73.2543,30616.0
2021-09-22 14:15:00,75.64,75.71,75.59,75.59,50546.0,73.2446,73.3124,73.1962,73.1962,50546.0
2021-09-22 14:20:00,75.61,75.65,75.49,75.53,24253.0,73.2155,73.2543,73.0993,73.1381,24253.0
2021-09-22 14:25:00,75.5,75.61,75.48,75.61,14451.0,73.109,73.2155,73.0896,73.2155,14451.0
2021-09-22 14:30:00,75.61,75.69,75.51,75.62,18715.0,73.2155,73.293,73.1187,73.2252,18715.0
2021-09-22 14:35:00,75.61,75.69,75.47,75.48,23148.0,73.2155,73.293,73.08,73.0896,23148.0
2021-09-22 14:40:00,75.43,75.43,75.25,75.3,74021.0,73.0412,73.0412,72.8669,72.9153,74021.0
2021-09-22 14:45:00,75.29,75.32,75.12,75.14,42690.0,72.9057,72.9347,72.741,72.7604,42690.0
2021-09-22 14:50:00,75.13,75.26,74.99,75.2,37993.0,72.7507,72.8766,72.6152,72.8185,37993.0
2021-09-22 14:55:00,75.21,75.22,75.04,75.15,35142.0,72.8282,72.8379,72.6636,72.7701,35142.0
2021-09-22 15:00:00,75.14,75.14,75.04,75.09,22859.0,72.7604,72.7604,72.6636,72.712,22859.0
2021-09-22 15:05:00,75.1,75.17,75.02,75.14,21116.0,72.7217,72.7895,72.6442,72.7604,21116.0
2021-09-22 15:10:00,75.14,75.24,75.09,75.22,20343.0,72.7604,72.8572,72.712,72.8379,20343.0
2021-09-22 15:15:00,75.23,75.31,75.2,75.31,12103.0,72.8476,72.925,72.8185,72.925,12103.0
2021-09-22 15:20:00,75.3,75.32,75.24,75.25,36457.0,72.9153,72.9347,72.8572,72.8669,36457.0
2021-09-22 15:25:00,75.27,75.27,75.18,75.26,19083.0,72.8863,72.8863,72.7991,72.8766,19083.0
2021-09-22 15:30:00,75.25,75.28,75.14,75.21,31447.0,72.8669,72.896,72.7604,72.8282,31447.0
2021-09-22 15:35:00,75.2,75.29,75.18,75.27,21629.0,72.8185,72.9057,72.7991,72.8863,21629.0
2021-09-22 15:40:00,75.27,75.27,75.06,75.07,23447.0,72.8863,72.8863,72.6829,72.6926,23447.0
2021-09-22 15:45:00,75.07,75.12,74.96,74.96,20330.0,72.6926,72.741,72.5861,72.5861,20330.0
2021-09-22 15:50:00,74.93,75.0,74.87,74.97,41093.0,72.5571,72.6248,72.499,72.5958,41093.0
2021-09-22 15:55:00,74.95,74.95,74.87,74.94,51998.0,72.5764,72.5764,72.499,72.5667,51998.0
2021-09-23 09:30:00,75.41,75.6,75.27,75.59,23459.0,73.0219,73.2058,72.8863,73.1962,23459.0
2021-09-23 09:35:00,75.6,75.7,75.51,75.7,31329.0,73.2058,73.3027,73.1187,73.3027,31329.0
2021-09-23 09:40:00,75.68,75.74,75.46,75.7,36965.0,73.2833,73.3414,73.0703,73.3027,36965.0
2021-09-23 09:45:00,75.73,75.79,75.67,75.75,38939.0,73.3317,73.3898,73.2736,73.3511,38939.0
2021-09-23 09:50:00,75.74,75.85,75.62,75.79,34433.0,73.3414,73.4479,73.2252,73.3898,34433.0
2021-09-23 09:55:00,75.79,75.86,75.76,75.8,27761.0,73.3898,73.4576,73.3608,73.3995,27761.0
2021-09-23 10:00:00,75.8,75.88,75.72,75.76,29109.0,73.3995,73.477,73.322,73.3608,29109.0
2021-09-23 10:05:00,75.78,75.8,75.6,75.63,51399.0,73.3801,73.3995,73.2058,73.2349,51399.0
2021-09-23 10:10:00,75.64,75.71,75.62,75.63,16252.0,73.2446,73.3124,73.2252,73.2349,16252.0
2021-09-23 10:15:00,75.65,75.72,75.59,75.71,36749.0,73.2543,73.322,73.1962,73.3124,36749.0
2021-09-23 10:20:00,75.7,75.71,75.59,75.63,14165.0,73.3027,73.3124,73.1962,73.2349,14165.0
2021-09-23 10:25:00,75.62,75.71,75.6,75.65,23039.0,73.2252,73.3124,73.2058,73.2543,23039.0
2021-09-23 10:30:00,75.67,75.7,75.58,75.61,12851.0,73.2736,73.3027,73.1865,73.2155,12851.0
2021-09-23 10:35:00,75.59,75.64,75.49,75.52,70210.0,73.1962,73.2446,73.0993,73.1284,70210.0
2021-09-23 10:40:00,75.53,75.56,75.5,75.51,16303.0,73.1381,73.1671,73.109,73.1187,16303.0
2021-09-23 10:45:00,75.51,75.56,75.5,75.55,22981.0,73.1187,73.1671,73.109,73.1574,22981.0
2021-09-23 10:50:00,75.53,75.66,75.52,75.66,10553.0,73.1381,73.2639,73.1284,73.2639,10553.0
2021-09-23 10:55:00,75.64,75.67,75.62,75.66,14325.0,73.2446,73.2736,73.2252,73.2639,14325.0
2021-09-23 11:00:00,75.65,75.67,75.56,75.59,41254.0,73.2543,73.2736,73.1671,73.1962,41254.0
2021-09-23 11:05:00,75.6,75.72,75.6,75.71,34841.0,73.2058,73.322,73.2058,73.3124,34841.0
2021-09-23 11:10:00,75.7,75.75,75.68,75.7,9436.0,73.3027,73.3511,73.2833,73.3027,9436.0
2021-09-23 11:15:00,75.69,75.73,75.65,75.65,6900.0,73.293,73.3317,73.2543,73.2543,6900.0
2021-09-23 11:20:00,75.65,75.68,75.58,75.67,13862.0,73.2543,73.2833,73.1865,73.2736,13862.0
2021-09-23 11:25:00,75.67,75.74,75.64,75.71,23894.0,73.2736,73.3414,73.2446,73.3124,23894.0
2021-09-23 11:30:00,75.7,75.73,75.67,75.67,6442.0,73.3027,73.3317,73.2736,73.2736,6442.0
2021-09-23 11:35:00,75.67,75.72,75.63,75.72,5300.0,73.2736,73.322,73.2349,73.322,5300.0
2021-09-23 11:40:00,75.71,75.71,75.61,75.65,5727.0,73.3124,73.3124,73.2155,73.2543,5727.0
2021-09-23 11:45:00,75.61,75.62,75.52,75.53,5210.0,73.2155,73.2252,73.1284,73.1381,5210.0
2021-09-23 11:50:00,75.52,75.59,75.49,75.59,5132.0,73.1284,73.1962,73.0993,73.1962,5132.0
2021-09-23 11:55:00,75.59,75.62,75.58,75.59,2084.0,73.1962,73.2252,73.1865,73.1962,2084.0
2021-09-23 12:00:00,75.6,75.62,75.57,75.62,4566.0,73.2058,73.2252,73.1768,73.2252,4566.0
2021-09-23 12:05:00,75.63,75.63,75.6,75.61,2923.0,73.2349,73.2349,73.2058,73.2155,2923.0
2021-09-23 12:10:00,75.61,75.65,75.58,75.65,5441.0,73.2155,73.2543,73.1865,73.2543,5441.0
2021-09-23 12:15:00,75.66,75.67,75.64,75.66,3200.0,73.2639,73.2736,73.2446,73.2639,3200.0
2021-09-23 12:20:00,75.66,75.73,75.66,75.7,4483.0,73.2639,73.3317,73.2639,73.3027,4483.0
2021-09-23 12:25:00,75.68,75.73,75.67,75.72,4998.0,73.2833,73.3317,73.2736,73.322,4998.0
2021-09-23 12:30:00,75.73,75.74,75.7,75.71,2374.0,73.3317,73.3414,73.3027,73.3124,2374.0
2021-09-23 12:35:00,75.71,75.71,75.67,75.69,3580.0,73.3124,73.3124,73.2736,73.293,3580.0
2021-09-23 12:40:00,75.69,75.7,75.68,75.68,5865.0,73.293,73.3027,73.2833,73.2833,5865.0
2021-09-23 12:45:00,75.69,75.71,75.66,75.71,3715.0,73.293,73.3124,73.2639,73.3124,3715.0
2021-09-23 12:50:00,75.71,75.74,75.69,75.72,3700.0,73.3124,73.3414,73.293,73.322,3700.0
2021-09-23 12:55:00,75.73,75.75,75.7,75.74,4634.0,73.3317,73.3511,73.3027,73.3414,4634.0
2021-09-23 13:00:00,75.74,75.78,75.72,75.76,5345.0,73.3414,73.3801,73.322,73.3608,5345.0
2021-09-23 13:05:00,75.75,75.81,75.75,75.81,4335.0,73.3511,73.4092,73.3511,73.4092,4335.0
2021-09-23 13:10:00,75.8,75.88,75.77,75.88,8389.0,73.3995,73.477,73.3705,73.477,8389.0
2021-09-23 13:15:00,75.88,75.89,75.82,75.83,4334.0,73.477,73.4867,73.4189,73.4286,4334.0
2021-09-23 13:20:00,75.82,75.82,75.75,75.76,10713.0,73.4189,73.4189,73.3511,73.3608,10713.0
2021-09-23 13:25:00,75.75,75.79,75.75,75.78,3714.0,73.3511,73.3898,73.3511,73.3801,3714.0
2021-09-23 13:30:00,75.8,75.83,75.77,75.78,2859.0,73.3995,73.4286,73.3705,73.3801,2859.0
2021-09-23 13:35:00,75.78,75.84,75.78,75.83,3200.0,73.3801,73.4382,73.3801,73.4286,3200.0
2021-09-23 13:40:00,75.82,75.88,75.82,75.88,3009.0,73.4189,73.477,73.4189,73.477,3009.0
2021-09-23 13:45:00,75.88,75.88,75.82,75.87,6565.0,73.477,73.477,73.4189,73.4673,6565.0
2021-09-23 13:50:00,75.88,75.88,75.85,75.88,2349.0,73.477,73.477,73.4479,73.477,2349.0
2021-09-23 13:55:00,75.88,75.88,75.85,75.86,8831.0,73.477,73.477,73.4479,73.4576,8831.0
2021-09-23 14:00:00,75.85,75.89,75.84,75.86,3800.0,73.4479,73.4867,73.4382,73.4576,3800.0
2021-09-23 14:05:00,75.85,75.87,75.75,75.75,7277.0,73.4479,73.4673,73.3511,73.3511,7277.0
2021-09-23 14:10:00,75.74,75.77,75.73,75.74,2900.0,73.3414,73.3705,73.3317,73.3414,2900.0
2021-09-23 14:15:00,75.75,75.75,75.7,75.73,1950.0,73.3511,73.3511,73.3027,73.3317,1950.0
2021-09-23 14:20:00,75.73,75.74,75.71,75.72,4525.0,73.3317,73.3414,73.3124,73.322,4525.0
2021-09-23 14:25:00,75.68,75.69,75.63,75.64,3675.0,73.2833,73.293,73.2349,73.2446,3675.0
2021-09-23 14:30:00,75.63,75.65,75.57,75.57,7959.0,73.2349,73.2543,73.1768,73.1768,7959.0
2021-09-23 14:35:00,75.57,75.58,75.54,75.56,6786.0,73.1768,73.1865,73.1477,73.1671,6786.0
2021-09-23 14:40:00,75.56,75.56,75.51,75.53,4576.0,73.1671,73.1671,73.1187,73.1381,4576.0
2021-09-23 14:45:00,75.54,75.56,75.48,75.49,9153.0,73.1477,73.1671,73.0896,73.0993,9153.0
2021-09-23 14:50:00,75.49,75.53,75.47,75.47,7800.0,73.0993,73.1381,73.08,73.08,7800.0
2021-09-23 14:55:00,75.47,75.48,75.44,75.45,15953.0,73.08,73.0896,73.0509,73.0606,15953.0
2021-09-23 15:00:00,75.44,75.45,75.37,75.38,13999.0,73.0509,73.0606,72.9831,72.9928,13999.0
2021-09-23 15:05:00,75.38,75.38,75.34,75.34,10776.0,72.9928,72.9928,72.9541,72.9541,10776.0
2021-09-23 15:10:00,75.33,75.34,75.3,75.32,19227.0,72.9444,72.9541,72.9153,72.9347,19227.0
2021-09-23 15:15:00,75.31,75.35,75.29,75.31,13144.0,72.925,72.9638,72.9057,72.925,13144.0
2021-09-23 15:20:00,75.31,75.37,75.3,75.37,16096.0,72.925,72.9831,72.9153,72.9831,16096.0
2021-09-23 15:25:00,75.38,75.4,75.35,75.36,8821.0,72.9928,73.0122,72.9638,72.9734,8821.0
2021-09-23 15:30:00,75.37,75.37,75.3,75.32,11024.0,72.9831,72.9831,72.9153,72.9347,11024.0
2021-09-23 15:35:00,75.31,75.31,75.25,75.31,29279.0,72.925,72.925,72.8669,72.925,29279.0
2021-09-23 15:40:00,75.31,75.36,75.27,75.27,27673.0,72.925,72.9734,72.8863,72.8863,27673.0
2021-09-23 15:45:00,75.25,75.25,75.19,75.21,41028.0,72.8669,72.8669,72.8088,72.8282,41028.0
2021-09-23 15:50:00,75.21,75.25,75.18,75.24,31295.0,72.8282,72.8669,72.7991,72.8572,31295.0
2021-09-23 15:55:00,75.23,75.24,75.17,75.2,48513.0,72.8476,72.8572,72.7895,72.8185,48513.0
2021-09-24 09:30:00,74.86,74.99,74.66,74.83,27783.0,72.4893,72.6152,72.2956,72.4602,27783.0
2021-09-24 09:35:00,74.81,74.82,74.69,74.73,47757.0,72.4409,72.4505,72.3247,72.3634,47757.0
2021-09-24 09:40:00,74.74,74.9,74.7,74.79,42498.0,72.3731,72.528,72.3343,72.4215,42498.0
2021-09-24 09:45:00,74.79,74.79,74.52,74.56,38640.0,72.4215,72.4215,72.16,72.1988,38640.0
2021-09-24 09:50:00,74.54,74.8,74.54,74.8,19367.0,72.1794,72.4312,72.1794,72.4312,19367.0
2021-09-24 09:55:00,74.75,75.09,74.75,75.09,16100.0,72.3828,72.712,72.3828,72.712,16100.0
2021-09-24 10:00:00,75.07,75.3,75.06,75.29,102522.0,72.6926,72.9153,72.6829,72.9057,102522.0
2021-09-24 10:05:00,75.3,75.34,75.24,75.28,21445.0,72.9153,72.9541,72.8572,72.896,21445.0
2021-09-24 10:10:00,75.26,75.26,75.11,75.14,62330.0,72.8766,72.8766,72.7314,72.7604,62330.0
2021-09-24 10:15:00,75.13,75.24,75.13,75.18,18345.0,72.7507,72.8572,72.7507,72.7991,18345.0
2021-09-24 10:20:00,75.2,75.31,75.13,75.26,8019.0,72.8185,72.925,72.7507,72.8766,8019.0
2021-09-24 10:25:00,75.25,75.27,75.17,75.18,7138.0,72.8669,72.8863,72.7895,72.7991,7138.0
2021-09-24 10:30:00,75.19,75.24,75.05,75.05,11796.0,72.8088,72.8572,72.6733,72.6733,11796.0
2021-09-24 10:35:00,75.06,75.13,75.05,75.08,15222.0,72.6829,72.7507,72.6733,72.7023,15222.0
2021-09-24 10:40:00,75.09,75.13,74.99,75.02,19587.0,72.712,72.7507,72.6152,72.6442,19587.0
2021-09-24 10:45:00,75.02,75.11,74.92,75.08,15356.0,72.6442,72.7314,72.5474,72.7023,15356.0
2021-09-24 10:50:00,75.09,75.18,75.08,75.12,7070.0,72.712,72.7991,72.7023,72.741,7070.0
2021-09-24 10:55:00,75.12,75.18,75.12,75.13,18803.0,72.741,72.7991,72.741,72.7507,18803.0
2021-09-24 11:00:00,75.12,75.25,75.12,75.23,5934.0,72.741,72.8669,72.741,72.8476,5934.0
2021-09-24 11:05:00,75.26,75.3,75.25,75.27,6300.0,72.8766,72.9153,72.8669,72.8863,6300.0
2021-09-24 11:10:00,75.26,75.27,75.16,75.16,8256.0,72.8766,72.8863,72.7798,72.7798,8256.0
2021-09-24 11:15:00,75.15,75.19,75.11,75.11,5260.0,72.7701,72.8088,72.7314,72.7314,5260.0
2021-09-24 11:20:00,75.12,75.17,75.1,75.1,6107.0,72.741,72.7895,72.7217,72.7217,6107.0
2021-09-24 11:25:00,75.11,75.12,75.06,75.1,10385.0,72.7314,72.741,72.6829,72.7217,10385.0
2021-09-24 11:30:00,75.12,75.18,75.09,75.17,4466.0,72.741,72.7991,72.712,72.7895,4466.0
2021-09-24 11:35:00,75.23,75.28,75.15,75.28,4834.0,72.8476,72.896,72.7701,72.896,4834.0
2021-09-24 11:40:00,75.3,75.35,75.29,75.3,42104.0,72.9153,72.9638,72.9057,72.9153,42104.0
2021-09-24 11:45:00,75.31,75.32,75.29,75.29,21702.0,72.925,72.9347,72.9057,72.9057,21702.0
2021-09-24 11:50:00,75.29,75.43,75.29,75.43,10573.0,72.9057,73.0412,72.9057,73.0412,10573.0
2021-09-24 11:55:00,75.41,75.42,75.38,75.38,1763.0,73.0219,73.0315,72.9928,72.9928,1763.0
2021-09-24 12:00:00,75.38,75.41,75.37,75.37,2487.0,72.9928,73.0219,72.9831,72.9831,2487.0
2021-09-24 12:05:00,75.38,75.43,75.38,75.4,4103.0,72.9928,73.0412,72.9928,73.0122,4103.0
2021-09-24 12:10:00,75.41,75.43,75.38,75.41,2948.0,73.0219,73.0412,72.9928,73.0219,2948.0
2021-09-24 12:15:00,75.4,75.44,75.39,75.39,3791.0,73.0122,73.0509,73.0025,73.0025,3791.0
2021-09-24 12:20:00,75.39,75.39,75.31,75.33,3915.0,73.0025,73.0025,72.925,72.9444,3915.0
2021-09-24 12:25:00,75.35,75.35,75.3,75.3,1900.0,72.9638,72.9638,72.9153,72.9153,1900.0
2021-09-24 12:30:00,75.33,75.36,75.31,75.31,2075.0,72.9444,72.9734,72.925,72.925,2075.0
2021-09-24 12:35:00,75.33,75.33,75.3,75.32,2223.0,72.9444,72.9444,72.9153,72.9347,2223.0
2021-09-24 12:40:00,75.3,75.35,75.3,75.33,1323.0,72.9153,72.9638,72.9153,72.9444,1323.0
2021-09-24 12:45:00,75.32,75.34,75.29,75.34,4851.0,72.9347,72.9541,72.9057,72.9541,4851.0
2021-09-24 12:50:00,75.35,75.35,75.29,75.3,14260.0,72.9638,72.9638,72.9057,72.9153,14260.0
2021-09-24 12:55:00,75.31,75.33,75.3,75.33,5247.0,72.925,72.9444,72.9153,72.9444,5247.0
2021-09-24 13:00:00,75.33,75.35,75.31,75.31,8526.0,72.9444,72.9638,72.925,72.925,8526.0
2021-09-24 13:05:00,75.31,75.33,75.3,75.3,7073.0,72.925,72.9444,72.9153,72.9153,7073.0
2021-09-24 13:10:00,75.32,75.38,75.31,75.35,10444.0,72.9347,72.9928,72.925,72.9638,10444.0
2021-09-24 13:15:00,75.35,75.35,75.3,75.33,9852.0,72.9638,72.9638,72.9153,72.9444,9852.0
2021-09-24 13:20:00,75.32,75.32,75.23,75.25,8678.0,72.9347,72.9347,72.8476,72.8669,8678.0
2021-09-24 13:25:00,75.24,75.25,75.2,75.25,4979.0,72.8572,72.8669,72.8185,72.8669,4979.0
2021-09-24 13:30:00,75.25,75.26,75.18,75.23,36967.0,72.8669,72.8766,72.7991,72.8476,36967.0
2021-09-24 13:35:00,75.23,75.26,75.22,75.26,16398.0,72.8476,72.8766,72.8379,72.8766,16398.0
2021-09-24 13:40:00,75.26,75.28,75.25,75.28,5832.0,72.8766,72.896,72.8669,72.896,5832.0
2021-09-24 13:45:00,75.27,75.33,75.26,75.33,5733.0,72.8863,72.9444,72.8766,72.9444,5733.0
2021-09-24 13:50:00,75.33,75.34,75.27,75.28,3200.0,72.9444,72.9541,72.8863,72.896,3200.0
2021-09-24 13:55:00,75.28,75.29,75.25,75.25,4800.0,72.896,72.9057,72.8669,72.8669,4800.0
2021-09-24 14:00:00,75.26,75.28,75.24,75.25,9568.0,72.8766,72.896,72.8572,72.8669,9568.0
2021-09-24 14:05:00,75.25,75.25,75.21,75.21,8597.0,72.8669,72.8669,72.8282,72.8282,8597.0
2021-09-24 14:10:00,75.22,75.24,75.19,75.2,10405.0,72.8379,72.8572,72.8088,72.8185,10405.0
2021-09-24 14:15:00,75.21,75.23,75.2,75.2,4124.0,72.8282,72.8476,72.8185,72.8185,4124.0
2021-09-24 14:20:00,75.21,75.25,75.21,75.25,6048.0,72.8282,72.8669,72.8282,72.8669,6048.0
2021-09-24 14:25:00,75.25,75.26,75.2,75.22,5427.0,72.8669,72.8766,72.8185,72.8379,5427.0
2021-09-24 14:30:00,75.22,75.25,75.2,75.22,10517.0,72.8379,72.8669,72.8185,72.8379,10517.0
2021-09-24 14:35:00,75.24,75.24,75.19,75.19,26410.0,72.8572,72.8572,72.8088,72.8088,26410.0
2021-09-24 14:40:00,75.19,75.25,75.19,75.25,16109.0,72.8088,72.8669,72.8088,72.8669,16109.0
2021-09-24 14:45:00,75.25,75.25,75.2,75.21,4611.0,72.8669,72.8669,72.8185,72.8282,4611.0
2021-09-24 14:50:00,75.21,75.25,75.21,75.24,3925.0,72.8282,72.8669,72.8282,72.8572,3925.0
2021-09-24 14:55:00,75.25,75.28,75.23,75.28,4477.0,72.8669,72.896,72.8476,72.896,4477.0
2021-09-24 15:00:00,75.26,75.26,75.23,75.26,8105.0,72.8766,72.8766,72.8476,72.8766,8105.0
2021-09-24 15:05:00,75.26,75.26,75.18,75.18,5388.0,72.8766,72.8766,72.7991,72.7991,5388.0
2021-09-24 15:10:00,75.18,75.2,75.17,75.2,5386.0,72.7991,72.8185,72.7895,72.8185,5386.0
2021-09-24 15:15:00,75.21,75.23,75.19,75.19,7597.0,72.8282,72.8476,72.8088,72.8088,7597.0
2021-09-24 15:20:00,75.2,75.29,75.18,75.26,8853.0,72.8185,72.9057,72.7991,72.8766,8853.0
2021-09-24 15:25:00,75.24,75.25,75.2,75.2,9228.0,72.8572,72.8669,72.8185,72.8185,9228.0
2021-09-24 15:30:00,75.21,75.23,75.13,75.14,9581.0,72.8282,72.8476,72.7507,72.7604,9581.0
2021-09-24 15:35:00,75.14,75.14,75.11,75.12,12609.0,72.7604,72.7604,72.7314,72.741,12609.0
2021-09-24 15:40:00,75.13,75.13,75.07,75.13,12312.0,72.7507,72.7507,72.6926,72.7507,12312.0
2021-09-24 15:45:00,75.12,75.2,75.12,75.19,24915.0,72.741,72.8185,72.741,72.8088,24915.0
2021-09-24 15:50:00,75.18,75.19,75.12,75.12,23448.0,72.7991,72.8088,72.741,72.741,23448.0
2021-09-24 15:55:00,75.12,75.13,75.02,75.04,105473.0,72.741,72.7507,72.6442,72.6636,105473.0
2021-09-27 09:30:00,74.85,74.88,74.65,74.84,44426.0,72.4796,72.5086,72.2859,72.4699,44426.0
2021-09-27 09:35:00,74.83,75.08,74.8,75.04,34767.0,72.4602,72.7023,72.4312,72.6636,34767.0
2021-09-27 09:40:00,75.04,75.22,74.85,75.19,37279.0,72.6636,72.8379,72.4796,72.8088,37279.0
2021-09-27 09:45:00,75.2,75.24,75.1,75.17,27466.0,72.8185,72.8572,72.7217,72.7895,27466.0
2021-09-27 09:50:00,75.17,75.32,75.06,75.3,14504.0,72.7895,72.9347,72.6829,72.9153,14504.0
2021-09-27 09:55:00,75.33,75.43,75.3,75.33,14786.0,72.9444,73.0412,72.9153,72.9444,14786.0
2021-09-27 10:00:00,75.31,75.45,75.31,75.37,17905.0,72.925,73.0606,72.925,72.9831,17905.0
2021-09-27 10:05:00,75.36,75.51,75.34,75.48,12229.0,72.9734,73.1187,72.9541,73.0896,12229.0
2021-09-27 10:10:00,75.48,75.71,75.48,75.63,16062.0,73.0896,73.3124,73.0896,73.2349,16062.0
2021-09-27 10:15:00,75.65,75.65,75.48,75.51,18434.0,73.2543,73.2543,73.0896,73.1187,18434.0
2021-09-27 10:20:00,75.5,75.58,75.46,75.51,11831.0,73.109,73.1865,73.0703,73.1187,11831.0
2021-09-27 10:25:00,75.52,75.53,75.33,75.44,9782.0,73.1284,73.1381,72.9444,73.0509,9782.0
2021-09-27 10:30:00,75.47,75.57,75.44,75.53,9574.0,73.08,73.1768,73.0509,73.1381,9574.0
2021-09-27 10:35:00,75.52,75.54,75.46,75.54,21815.0,73.1284,73.1477,73.0703,73.1477,21815.0
2021-09-27 10:40:00,75.53,75.64,75.5,75.55,16216.0,73.1381,73.2446,73.109,73.1574,16216.0
2021-09-27 10:45:00,75.56,75.59,75.39,75.43,25520.0,73.1671,73.1962,73.0025,73.0412,25520.0
2021-09-27 10:50:00,75.42,75.44,75.38,75.42,4654.0,73.0315,73.0509,72.9928,73.0315,4654.0
2021-09-27 10:55:00,75.39,75.45,75.34,75.45,10172.0,73.0025,73.0606,72.9541,73.0606,10172.0
2021-09-27 11:00:00,75.47,75.52,75.46,75.52,34061.0,73.08,73.1284,73.0703,73.1284,34061.0
2021-09-27 11:05:00,75.51,75.51,75.43,75.43,27547.0,73.1187,73.1187,73.0412,73.0412,27547.0
2021-09-27 11:10:00,75.4,75.5,75.36,75.5,5392.0,73.0122,73.109,72.9734,73.109,5392.0
2021-09-27 11:15:00,75.5,75.53,75.49,75.51,15340.0,73.109,73.1381,73.0993,73.1187,15340.0
2021-09-27 11:20:00,75.51,75.62,75.49,75.62,24783.0,73.1187,73.2252,73.0993,73.2252,24783.0
2021-09-27 11:25:00,75.61,75.62,75.55,75.62,28929.0,73.2155,73.2252,73.1574,73.2252,28929.0
2021-09-27 11:30:00,75.62,75.69,75.62,75.68,23937.0,73.2252,73.293,73.2252,73.2833,23937.0
2021-09-27 11:35:00,75.68,75.72,75.65,75.67,17964.0,73.2833,73.322,73.2543,73.2736,17964.0
2021-09-27 11:40:00,75.65,75.69,75.63,75.67,5509.0,73.2543,73.293,73.2349,73.2736,5509.0
2021-09-27 11:45:00,75.65,75.71,75.65,75.67,12954.0,73.2543,73.3124,73.2543,73.2736,12954.0
2021-09-27 11:50:00,75.68,75.68,75.59,75.6,5885.0,73.2833,73.2833,73.1962,73.2058,5885.0
2021-09-27 11:55:00,75.57,75.61,75.54,75.6,21414.0,73.1768,73.2155,73.1477,73.2058,21414.0
2021-09-27 12:00:00,75.6,75.73,75.57,75.73,7166.0,73.2058,73.3317,73.1768,73.3317,7166.0
2021-09-27 12:05:00,75.72,75.77,75.72,75.72,6587.0,73.322,73.3705,73.322,73.322,6587.0
2021-09-27 12:10:00,75.71,75.74,75.71,75.73,5022.0,73.3124,73.3414,73.3124,73.3317,5022.0
2021-09-27 12:15:00,75.73,75.76,75.71,75.73,31251.0,73.3317,73.3608,73.3124,73.3317,31251.0
2021-09-27 12:20:00,75.73,75.74,75.69,75.74,59436.0,73.3317,73.3414,73.293,73.3414,59436.0
2021-09-27 12:25:00,75.76,75.77,75.72,75.73,1850.0,73.3608,73.3705,73.322,73.3317,1850.0
2021-09-27 12:30:00,75.72,75.73,75.69,75.71,5062.0,73.322,73.3317,73.293,73.3124,5062.0
2021-09-27 12:35:00,75.68,75.69,75.66,75.67,1425.0,73.2833,73.293,73.2639,73.2736,1425.0
2021-09-27 12:40:00,75.65,75.67,75.63,75.64,1390.0,73.2543,73.2736,73.2349,73.2446,1390.0
2021-09-27 12:45:00,75.63,75.63,75.56,75.58,4293.0,73.2349,73.2349,73.1671,73.1865,4293.0
2021-09-27 12:50:00,75.55,75.55,75.52,75.55,3911.0,73.1574,73.1574,73.1284,73.1574,3911.0
2021-09-27 12:55:00,75.51,75.57,75.5,75.51,4906.0,73.1187,73.1768,73.109,73.1187,4906.0
2021-09-27 13:00:00,75.52,75.55,75.49,75.52,6442.0,73.1284,73.1574,73.0993,73.1284,6442.0
2021-09-27 13:05:00,75.51,75.54,75.48,75.49,4300.0,73.1187,73.1477,73.0896,73.0993,4300.0
2021-09-27 13:10:00,75.51,75.53,75.49,75.49,4100.0,73.1187,73.1381,73.0993,73.0993,4100.0
2021-09-27 13:15:00,75.51,75.55,75.51,75.52,2491.0,73.1187,73.1574,73.1187,73.1284,2491.0
2021-09-27 13:20:00,75.52,75.54,75.48,75.49,2765.0,73.1284,73.1477,73.0896,73.0993,2765.0
2021-09-27 13:25:00,75.48,75.49,75.44,75.47,3315.0,73.0896,73.0993,73.0509,73.08,3315.0
2021-09-27 13:30:00,75.47,75.47,75.43,75.44,1351.0,73.08,73.08,73.0412,73.0509,1351.0
2021-09-27 13:35:00,75.43,75.5,75.41,75.5,5086.0,73.0412,73.109,73.0219,73.109,5086.0
2021-09-27 13:40:00,75.49,75.51,75.48,75.49,1965.0,73.0993,73.1187,73.0896,73.0993,1965.0
2021-09-27 13:45:00,75.48,75.57,75.48,75.57,812.0,73.0896,73.1768,73.0896,73.1768,812.0
2021-09-27 13:50:00,75.56,75.57,75.54,75.56,4845.0,73.1671,73.1768,73.1477,73.1671,4845.0
2021-09-27 13:55:00,75.55,75.6,75.54,75.58,3378.0,73.1574,73.2058,73.1477,73.1865,3378.0
2021-09-27 14:00:00,75.59,75.63,75.59,75.63,3121.0,73.1962,73.2349,73.1962,73.2349,3121.0
2021-09-27 14:05:00,75.65,75.68,75.65,75.68,4331.0,73.2543,73.2833,73.2543,73.2833,4331.0
2021-09-27 14:10:00,75.68,75.71,75.65,75.7,4850.0,73.2833,73.3124,73.2543,73.3027,4850.0
2021-09-27 14:15:00,75.71,75.76,75.71,75.76,7353.0,73.3124,73.3608,73.3124,73.3608,7353.0
2021-09-27 14:20:00,75.76,75.76,75.7,75.7,2915.0,73.3608,73.3608,73.3027,73.3027,2915.0
2021-09-27 14:25:00,75.71,75.73,75.7,75.73,1964.0,73.3124,73.3317,73.3027,73.3317,1964.0
2021-09-27 14:30:00,75.73,75.73,75.69,75.73,4677.0,73.3317,73.3317,73.293,73.3317,4677.0
2021-09-27 14:35:00,75.73,75.74,75.71,75.72,3144.0,73.3317,73.3414,73.3124,73.322,3144.0
2021-09-27 14:40:00,75.72,75.72,75.69,75.72,3170.0,73.322,73.322,73.293,73.322,3170.0
2021-09-27 14:45:00,75.71,75.73,75.66,75.68,7303.0,73.3124,73.3317,73.2639,73.2833,7303.0
2021-09-27 14:50:00,75.67,75.69,75.65,75.68,4002.0,73.2736,73.293,73.2543,73.2833,4002.0
2021-09-27 14:55:00,75.68,75.72,75.67,75.7,6143.0,73.2833,73.322,73.2736,73.3027,6143.0
2021-09-27 15:00:00,75.7,75.71,75.65,75.67,18630.0,73.3027,73.3124,73.2543,73.2736,18630.0
2021-09-27 15:05:00,75.67,75.71,75.66,75.71,6645.0,73.2736,73.3124,73.2639,73.3124,6645.0
2021-09-27 15:10:00,75.72,75.73,75.7,75.71,3907.0,73.322,73.3317,73.3027,73.3124,3907.0
2021-09-27 15:15:00,75.7,75.71,75.68,75.7,4824.0,73.3027,73.3124,73.2833,73.3027,4824.0
2021-09-27 15:20:00,75.71,75.74,75.7,75.71,6739.0,73.3124,73.3414,73.3027,73.3124,6739.0
2021-09-27 15:25:00,75.7,75.7,75.63,75.67,12791.0,73.3027,73.3027,73.2349,73.2736,12791.0
2021-09-27 15:30:00,75.68,75.7,75.65,75.67,9431.0,73.2833,73.3027,73.2543,73.2736,9431.0
2021-09-27 15:35:00,75.67,75.73,75.66,75.71,10220.0,73.2736,73.3317,73.2639,73.3124,10220.0
2021-09-27 15:40:00,75.72,75.75,75.67,75.75,10816.0,73.322,73.3511,73.2736,73.3511,10816.0
2021-09-27 15:45:00,75.75,75.75,75.65,75.65,16272.0,73.3511,73.3511,73.2543,73.2543,16272.0
2021-09-27 15:50:00,75.63,75.63,75.55,75.58,23983.0,73.2349,73.2349,73.1574,73.1865,23983.0
2021-09-27 15:55:00,75.59,75.6,75.54,75.6,30041.0,73.1962,73.2058,73.1477,73.2058,30041.0
2021-09-28 09:30:00,75.1,75.21,75.02,75.18,38687.0,72.7217,72.8282,72.6442,72.7991,38687.0
2021-09-28 09:35:00,75.21,75.24,74.98,75.01,77461.0,72.8282,72.8572,72.6055,72.6345,77461.0
2021-09-28 09:40:00,74.99,75.31,74.91,75.15,72999.0,72.6152,72.925,72.5377,72.7701,72999.0
2021-09-28 09:45:00,75.15,75.19,74.9,74.95,42354.0,72.7701,72.8088,72.528,72.5764,42354.0
2021-09-28 09:50:00,74.96,74.96,74.64,74.67,100955.0,72.5861,72.5861,72.2762,72.3053,100955.0
2021-09-28 09:55:00,74.67,74.74,74.59,74.61,38168.0,72.3053,72.3731,72.2278,72.2472,38168.0
2021-09-28 10:00:00,74.59,74.6,74.34,74.43,97535.0,72.2278,72.2375,71.9857,72.0729,97535.0
2021-09-28 10:05:00,74.4,74.45,74.21,74.24,45500.0,72.0438,72.0923,71.8599,71.8889,45500.0
2021-09-28 10:10:00,74.23,74.26,74.15,74.17,12152.0,71.8792,71.9083,71.8018,71.8211,12152.0
2021-09-28 10:15:00,74.15,74.16,74.01,74.11,14737.0,71.8018,71.8114,71.6662,71.763,14737.0
2021-09-28 10:20:00,74.08,74.21,73.99,74.21,49461.0,71.734,71.8599,71.6468,71.8599,49461.0
2021-09-28 10:25:00,74.2,74.2,74.02,74.18,54441.0,71.8502,71.8502,71.6759,71.8308,54441.0
2021-09-28 10:30:00,74.19,74.27,74.1,74.18,42621.0,71.8405,71.918,71.7533,71.8308,42621.0
2021-09-28 10:35:00,74.15,74.53,74.04,74.46,61038.0,71.8018,72.1697,71.6952,72.1019,61038.0
2021-09-28 10:40:00,74.45,74.5,74.34,74.49,26198.0,72.0923,72.1407,71.9857,72.131,26198.0
2021-09-28 10:45:00,74.47,74.56,74.43,74.51,14639.0,72.1116,72.1988,72.0729,72.1504,14639.0
2021-09-28 10:50:00,74.5,74.71,74.44,74.56,24030.0,72.1407,72.344,72.0826,72.1988,24030.0
2021-09-28 10:55:00,74.53,74.62,74.41,74.51,18294.0,72.1697,72.2569,72.0535,72.1504,18294.0
2021-09-28 11:00:00,74.53,74.6,74.34,74.35,18966.0,72.1697,72.2375,71.9857,71.9954,18966.0
2021-09-28 11:05:00,74.35,74.46,74.35,74.36,17825.0,71.9954,72.1019,71.9954,72.0051,17825.0
2021-09-28 11:10:00,74.34,74.37,74.23,74.26,114241.0,71.9857,72.0148,71.8792,71.9083,114241.0
2021-09-28 11:15:00,74.25,74.27,74.09,74.26,21069.0,71.8986,71.918,71.7437,71.9083,21069.0
2021-09-28 11:20:00,74.21,74.33,74.19,74.28,14341.0,71.8599,71.9761,71.8405,71.9276,14341.0
2021-09-28 11:25:00,74.28,74.28,74.13,74.21,7344.0,71.9276,71.9276,71.7824,71.8599,7344.0
2021-09-28 11:30:00,74.18,74.26,74.15,74.25,11707.0,71.8308,71.9083,71.8018,71.8986,11707.0
2021-09-28 11:35:00,74.23,74.26,74.13,74.2,12923.0,71.8792,71.9083,71.7824,71.8502,12923.0
2021-09-28 11:40:00,74.2,74.23,74.13,74.15,5653.0,71.8502,71.8792,71.7824,71.8018,5653.0
2021-09-28 11:45:00,74.07,74.14,74.04,74.09,3609.0,71.7243,71.7921,71.6952,71.7437,3609.0
2021-09-28 11:50:00,74.07,74.07,73.96,74.01,7233.0,71.7243,71.7243,71.6178,71.6662,7233.0
2021-09-28 11:55:00,74.03,74.03,73.94,73.95,6023.0,71.6856,71.6856,71.5984,71.6081,6023.0
2021-09-28 12:00:00,73.94,73.94,73.79,73.8,16690.0,71.5984,71.5984,71.4532,71.4628,16690.0
2021-09-28 12:05:00,73.77,73.8,73.69,73.77,16018.0,71.4338,71.4628,71.3563,71.4338,16018.0
2021-09-28 12:10:00,73.77,73.99,73.76,73.97,6308.0,71.4338,71.6468,71.4241,71.6275,6308.0
2021-09-28 12:15:00,73.96,74.04,73.94,74.0,10369.0,71.6178,71.6952,71.5984,71.6565,10369.0
2021-09-28 12:20:00,74.0,74.0,73.89,73.93,6255.0,71.6565,71.6565,71.55,71.5887,6255.0
2021-09-28 12:25:00,73.92,73.95,73.89,73.89,1935.0,71.579,71.6081,71.55,71.55,1935.0
2021-09-28 12:30:00,73.88,73.95,73.83,73.94,7431.0,71.5403,71.6081,71.4919,71.5984,7431.0
2021-09-28 12:35:00,73.94,73.94,73.81,73.82,5810.0,71.5984,71.5984,71.4725,71.4822,5810.0
2021-09-28 12:40:00,73.81,73.81,73.75,73.75,4968.0,71.4725,71.4725,71.4144,71.4144,4968.0
2021-09-28 12:45:00,73.74,73.74,73.68,73.69,6195.0,71.4047,71.4047,71.3466,71.3563,6195.0
2021-09-28 12:50:00,73.68,73.82,73.67,73.74,8110.0,71.3466,71.4822,71.337,71.4047,8110.0
2021-09-28 12:55:00,73.75,73.85,73.75,73.79,7423.0,71.4144,71.5113,71.4144,71.4532,7423.0
2021-09-28 13:00:00,73.79,73.84,73.75,73.76,5364.0,71.4532,71.5016,71.4144,71.4241,5364.0
2021-09-28 13:05:00,73.75,73.86,73.67,73.85,15268.0,71.4144,71.5209,71.337,71.5113,15268.0
2021-09-28 13:10:00,73.83,73.85,73.75,73.85,80170.0,71.4919,71.5113,71.4144,71.5113,80170.0
2021-09-28 13:15:00,73.86,73.96,73.84,73.93,96020.0,71.5209,71.6178,71.5016,71.5887,96020.0
2021-09-28 13:20:00,73.93,73.98,73.92,73.96,9745.0,71.5887,71.6371,71.579,71.6178,9745.0
2021-09-28 13:25:00,73.98,74.04,73.93,73.97,16570.0,71.6371,71.6952,71.5887,71.6275,16570.0
2021-09-28 13:30:00,73.97,73.97,73.86,73.88,6946.0,71.6275,71.6275,71.5209,71.5403,6946.0
2021-09-28 13:35:00,73.88,73.91,73.84,73.89,10075.0,71.5403,71.5694,71.5016,71.55,10075.0
2021-09-28 13:40:00,73.91,73.99,73.85,73.86,8729.0,71.5694,71.6468,71.5113,71.5209,8729.0
2021-09-28 13:45:00,73.86,73.87,73.77,73.84,6597.0,71.5209,71.5306,71.4338,71.5016,6597.0
2021-09-28 13:50:00,73.85,73.86,73.79,73.8,4350.0,71.5113,71.5209,71.4532,71.4628,4350.0
2021-09-28 13:55:00,73.79,73.83,73.78,73.78,2835.0,71.4532,71.4919,71.4435,71.4435,2835.0
2021-09-28 14:00:00,73.79,73.81,73.71,73.72,7638.0,71.4532,71.4725,71.3757,71.3854,7638.0
2021-09-28 14:05:00,73.7,73.75,73.68,73.69,6014.0,71.366,71.4144,71.3466,71.3563,6014.0
2021-09-28 14:10:00,73.66,73.66,73.56,73.63,9919.0,71.3273,71.3273,71.2304,71.2982,9919.0
2021-09-28 14:15:00,73.63,73.84,73.63,73.84,10811.0,71.2982,71.5016,71.2982,71.5016,10811.0
2021-09-28 14:20:00,73.83,73.87,73.81,73.87,6713.0,71.4919,71.5306,71.4725,71.5306,6713.0
2021-09-28 14:25:00,73.86,73.89,73.8,73.88,13141.0,71.5209,71.55,71.4628,71.5403,13141.0
2021-09-28 14:30:00,73.88,73.88,73.77,73.79,6343.0,71.5403,71.5403,71.4338,71.4532,6343.0
2021-09-28 14:35:00,73.78,73.79,73.72,73.76,14909.0,71.4435,71.4532,71.3854,71.4241,14909.0
2021-09-28 14:40:00,73.75,73.9,73.75,73.9,11585.0,71.4144,71.5597,71.4144,71.5597,11585.0
2021-09-28 14:45:00,73.9,74.13,73.9,74.12,24487.0,71.5597,71.7824,71.5597,71.7727,24487.0
2021-09-28 14:50:00,74.12,74.14,74.07,74.08,15253.0,71.7727,71.7921,71.7243,71.734,15253.0
2021-09-28 14:55:00,74.09,74.2,74.09,74.1,69380.0,71.7437,71.8502,71.7437,71.7533,69380.0
2021-09-28 15:00:00,74.1,74.18,74.07,74.12,7663.0,71.7533,71.8308,71.7243,71.7727,7663.0
2021-09-28 15:05:00,74.11,74.24,74.07,74.24,17258.0,71.763,71.8889,71.7243,71.8889,17258.0
2021-09-28 15:10:00,74.21,74.23,74.18,74.18,23427.0,71.8599,71.8792,71.8308,71.8308,23427.0
2021-09-28 15:15:00,74.2,74.25,74.17,74.17,19872.0,71.8502,71.8986,71.8211,71.8211,19872.0
2021-09-28 15:20:00,74.17,74.2,74.02,74.03,33809.0,71.8211,71.8502,71.6759,71.6856,33809.0
2021-09-28 15:25:00,74.01,74.01,73.91,73.92,21405.0,71.6662,71.6662,71.5694,71.579,21405.0
2021-09-28 15:30:00,73.92,73.96,73.86,73.89,29057.0,71.579,71.6178,71.5209,71.55,29057.0
2021-09-28 15:35:00,73.89,74.02,73.86,73.93,14475.0,71.55,71.6759,71.5209,71.5887,14475.0
2021-09-28 15:40:00,73.92,74.07,73.92,73.96,16437.0,71.579,71.7243,71.579,71.6178,16437.0
2021-09-28 15:45:00,73.96,73.98,73.79,73.79,19340.0,71.6178,71.6371,71.4532,71.4532,19340.0
2021-09-28 15:50:00,73.77,73.79,73.69,73.75,38760.0,71.4338,71.4532,71.3563,71.4144,38760.0
2021-09-28 15:55:00,73.77,73.79,73.71,73.74,42961.0,71.4338,71.4532,71.3757,71.4047,42961.0
2021-09-29 09:30:00,74.01,74.31,74.01,74.09,51846.0,71.6662,71.9567,71.6662,71.7437,51846.0
2021-09-29 09:35:00,74.07,74.26,73.94,74.14,41545.0,71.7243,71.9083,71.5984,71.7921,41545.0
2021-09-29 09:40:00,74.14,74.34,74.14,74.23,15850.0,71.7921,71.9857,71.7921,71.8792,15850.0
2021-09-29 09:45:00,74.24,74.26,74.04,74.15,16527.0,71.8889,71.9083,71.6952,71.8018,16527.0
2021-09-29 09:50:00,74.15,74.46,74.14,74.34,27409.0,71.8018,72.1019,71.7921,71.9857,27409.0
2021-09-29 09:55:00,74.36,74.39,74.1,74.19,8755.0,72.0051,72.0342,71.7533,71.8405,8755.0
2021-09-29 10:00:00,74.21,74.48,74.21,74.26,203500.0,71.8599,72.1213,71.8599,71.9083,203500.0
2021-09-29 10:05:00,74.27,74.39,74.24,74.32,10702.0,71.918,72.0342,71.8889,71.9664,10702.0
2021-09-29 10:10:00,74.36,74.36,74.27,74.31,10199.0,72.0051,72.0051,71.918,71.9567,10199.0
2021-09-29 10:15:00,74.29,74.49,74.29,74.48,23639.0,71.9373,72.131,71.9373,72.1213,23639.0
2021-09-29 10:20:00,74.48,74.57,74.46,74.48,20382.0,72.1213,72.2085,72.1019,72.1213,20382.0
2021-09-29 10:25:00,74.47,74.55,74.45,74.46,16139.0,72.1116,72.1891,72.0923,72.1019,16139.0
2021-09-29 10:30:00,74.47,74.55,74.41,74.52,40295.0,72.1116,72.1891,72.0535,72.16,40295.0
2021-09-29 10:35:00,74.52,74.59,74.45,74.47,19431.0,72.16,72.2278,72.0923,72.1116,19431.0
2021-09-29 10:40:00,74.48,74.54,74.47,74.51,24412.0,72.1213,72.1794,72.1116,72.1504,24412.0
2021-09-29 10:45:00,74.55,74.6,74.51,74.56,7196.0,72.1891,72.2375,72.1504,72.1988,7196.0
2021-09-29 10:50:00,74.54,74.56,74.42,74.45,9771.0,72.1794,72.1988,72.0632,72.0923,9771.0
2021-09-29 10:55:00,74.48,74.6,74.44,74.55,7111.0,72.1213,72.2375,72.0826,72.1891,7111.0
2021-09-29 11:00:00,74.58,74.64,74.55,74.57,13875.0,72.2181,72.2762,72.1891,72.2085,13875.0
2021-09-29 11:05:00,74.57,74.66,74.57,74.65,9612.0,72.2085,72.2956,72.2085,72.2859,9612.0
2021-09-29 11:10:00,74.65,74.73,74.62,74.66,3987.0,72.2859,72.3634,72.2569,72.2956,3987.0
2021-09-29 11:15:00,74.65,74.69,74.62,74.64,4800.0,72.2859,72.3247,72.2569,72.2762,4800.0
2021-09-29 11:20:00,74.65,74.69,74.6,74.66,7199.0,72.2859,72.3247,72.2375,72.2956,7199.0
2021-09-29 11:25:00,74.66,74.68,74.59,74.6,6461.0,72.2956,72.315,72.2278,72.2375,6461.0
2021-09-29 11:30:00,74.61,74.65,74.59,74.62,10183.0,72.2472,72.2859,72.2278,72.2569,10183.0
2021-09-29 11:35:00,74.62,74.63,74.52,74.57,10702.0,72.2569,72.2666,72.16,72.2085,10702.0
2021-09-29 11:40:00,74.55,74.56,74.46,74.49,54666.0,72.1891,72.1988,72.1019,72.131,54666.0
2021-09-29 11:45:00,74.46,74.51,74.43,74.51,2112.0,72.1019,72.1504,72.0729,72.1504,2112.0
2021-09-29 11:50:00,74.53,74.57,74.51,74.52,4555.0,72.1697,72.2085,72.1504,72.16,4555.0
2021-09-29 11:55:00,74.51,74.6,74.51,74.56,36488.0,72.1504,72.2375,72.1504,72.1988,36488.0
2021-09-29 12:00:00,74.56,74.56,74.5,74.5,21031.0,72.1988,72.1988,72.1407,72.1407,21031.0
2021-09-29 12:05:00,74.5,74.52,74.45,74.48,6488.0,72.1407,72.16,72.0923,72.1213,6488.0
2021-09-29 12:10:00,74.46,74.46,74.35,74.37,3568.0,72.1019,72.1019,71.9954,72.0148,3568.0
2021-09-29 12:15:00,74.37,74.38,74.32,74.38,4454.0,72.0148,72.0245,71.9664,72.0245,4454.0
2021-09-29 12:20:00,74.37,74.37,74.31,74.34,8918.0,72.0148,72.0148,71.9567,71.9857,8918.0
2021-09-29 12:25:00,74.33,74.34,74.29,74.29,8440.0,71.9761,71.9857,71.9373,71.9373,8440.0
2021-09-29 12:30:00,74.3,74.34,74.29,74.33,4000.0,71.947,71.9857,71.9373,71.9761,4000.0
2021-09-29 12:35:00,74.32,74.35,74.29,74.31,8464.0,71.9664,71.9954,71.9373,71.9567,8464.0
2021-09-29 12:40:00,74.3,74.34,74.27,74.28,6295.0,71.947,71.9857,71.918,71.9276,6295.0
2021-09-29 12:45:00,74.29,74.29,74.21,74.28,5525.0,71.9373,71.9373,71.8599,71.9276,5525.0
2021-09-29 12:50:00,74.28,74.32,74.26,74.31,11001.0,71.9276,71.9664,71.9083,71.9567,11001.0
2021-09-29 12:55:00,74.32,74.37,74.31,74.33,39518.0,71.9664,72.0148,71.9567,71.9761,39518.0
2021-09-29 13:00:00,74.34,74.35,74.29,74.31,7538.0,71.9857,71.9954,71.9373,71.9567,7538.0
2021-09-29 13:05:00,74.3,74.38,74.3,74.37,16968.0,71.947,72.0245,71.947,72.0148,16968.0
2021-09-29 13:10:00,74.36,74.42,74.35,74.37,17231.0,72.0051,72.0632,71.9954,72.0148,17231.0
2021-09-29 13:15:00,74.39,74.5,74.37,74.46,11881.0,72.0342,72.1407,72.0148,72.1019,11881.0
2021-09-29 13:20:00,74.46,74.49,74.41,74.43,11725.0,72.1019,72.131,72.0535,72.0729,11725.0
2021-09-29 13:25:00,74.43,74.45,74.39,74.4,13871.0,72.0729,72.0923,72.0342,72.0438,13871.0
2021-09-29 13:30:00,74.41,74.41,74.33,74.36,11022.0,72.0535,72.0535,71.9761,72.0051,11022.0
2021-09-29 13:35:00,74.35,74.35,74.29,74.3,3903.0,71.9954,71.9954,71.9373,71.947,3903.0
2021-09-29 13:40:00,74.3,74.37,74.27,74.34,7435.0,71.947,72.0148,71.918,71.9857,7435.0
2021-09-29 13:45:00,74.33,74.36,74.28,74.33,7139.0,71.9761,72.0051,71.9276,71.9761,7139.0
2021-09-29 13:50:00,74.32,74.4,74.32,74.38,8276.0,71.9664,72.0438,71.9664,72.0245,8276.0
2021-09-29 13:55:00,74.38,74.39,74.34,74.39,7844.0,72.0245,72.0342,71.9857,72.0342,7844.0
2021-09-29 14:00:00,74.38,74.41,74.36,74.37,11184.0,72.0245,72.0535,72.0051,72.0148,11184.0
2021-09-29 14:05:00,74.37,74.45,74.37,74.45,9747.0,72.0148,72.0923,72.0148,72.0923,9747.0
2021-09-29 14:10:00,74.46,74.54,74.46,74.54,18172.0,72.1019,72.1794,72.1019,72.1794,18172.0
2021-09-29 14:15:00,74.53,74.55,74.49,74.51,11418.0,72.1697,72.1891,72.131,72.1504,11418.0
2021-09-29 14:20:00,74.51,74.53,74.49,74.49,9486.0,72.1504,72.1697,72.131,72.131,9486.0
2021-09-29 14:25:00,74.49,74.5,74.47,74.48,6741.0,72.131,72.1407,72.1116,72.1213,6741.0
2021-09-29 14:30:00,74.48,74.52,74.48,74.5,9179.0,72.1213,72.16,72.1213,72.1407,9179.0
2021-09-29 14:35:00,74.5,74.5,74.45,74.45,6479.0,72.1407,72.1407,72.0923,72.0923,6479.0
2021-09-29 14:40:00,74.45,74.52,74.44,74.51,7032.0,72.0923,72.16,72.0826,72.1504,7032.0
2021-09-29 14:45:00,74.5,74.53,74.43,74.45,11882.0,72.1407,72.1697,72.0729,72.0923,11882.0
2021-09-29 14:50:00,74.46,74.51,74.45,74.48,11580.0,72.1019,72.1504,72.0923,72.1213,11580.0
2021-09-29 14:55:00,74.47,74.51,74.46,74.48,32628.0,72.1116,72.1504,72.1019,72.1213,32628.0
2021-09-29 15:00:00,74.49,74.53,74.4,74.41,11997.0,72.131,72.1697,72.0438,72.0535,11997.0
2021-09-29 15:05:00,74.41,74.47,74.41,74.45,8578.0,72.0535,72.1116,72.0535,72.0923,8578.0
2021-09-29 15:10:00,74.46,74.5,74.44,74.5,4181.0,72.1019,72.1407,72.0826,72.1407,4181.0
2021-09-29 15:15:00,74.49,74.55,74.48,74.52,8555.0,72.131,72.1891,72.1213,72.16,8555.0
2021-09-29 15:20:00,74.52,74.52,74.43,74.44,7826.0,72.16,72.16,72.0729,72.0826,7826.0
2021-09-29 15:25:00,74.44,74.5,74.44,74.46,12034.0,72.0826,72.1407,72.0826,72.1019,12034.0
2021-09-29 15:30:00,74.45,74.48,74.44,74.46,10005.0,72.0923,72.1213,72.0826,72.1019,10005.0
2021-09-29 15:35:00,74.47,74.47,74.36,74.37,41220.0,72.1116,72.1116,72.0051,72.0148,41220.0
2021-09-29 15:40:00,74.37,74.37,74.28,74.29,10128.0,72.0148,72.0148,71.9276,71.9373,10128.0
2021-09-29 15:45:00,74.27,74.3,74.23,74.27,67386.0,71.918,71.947,71.8792,71.918,67386.0
2021-09-29 15:50:00,74.26,74.26,74.08,74.09,268899.0,71.9083,71.9083,71.734,71.7437,268899.0
2021-09-29 15:55:00,74.09,74.14,74.05,74.13,35597.0,71.7437,71.7921,71.7049,71.7824,35597.0
2021-09-30 09:30:00,74.28,74.4,73.96,74.02,45336.0,71.9276,72.0438,71.6178,71.6759,45336.0
2021-09-30 09:35:00,74.03,74.04,73.72,73.78,27866.0,71.6856,71.6952,71.3854,71.4435,27866.0
2021-09-30 09:40:00,73.78,73.94,73.73,73.9,30874.0,71.4435,71.5984,71.3951,71.5597,30874.0
2021-09-30 09:45:00,73.89,74.06,73.86,73.97,15066.0,71.55,71.7146,71.5209,71.6275,15066.0
2021-09-30 09:50:00,74.03,74.14,73.99,74.12,16088.0,71.6856,71.7921,71.6468,71.7727,16088.0
2021-09-30 09:55:00,74.11,74.15,73.93,73.95,29530.0,71.763,71.8018,71.5887,71.6081,29530.0
2021-09-30 10:00:00,73.92,73.93,73.79,73.82,35094.0,71.579,71.5887,71.4532,71.4822,35094.0
2021-09-30 10:05:00,73.78,73.8,73.65,73.77,22518.0,71.4435,71.4628,71.3176,71.4338,22518.0
2021-09-30 10:10:00,73.79,73.79,73.29,73.3,259243.0,71.4532,71.4532,70.969,70.9787,259243.0
2021-09-30 10:15:00,73.3,73.51,73.28,73.4,166095.0,70.9787,71.182,70.9593,71.0755,166095.0
2021-09-30 10:20:00,73.4,73.4,73.09,73.1,208486.0,71.0755,71.0755,70.7753,70.785,208486.0
2021-09-30 10:25:00,73.09,73.18,73.09,73.13,52251.0,70.7753,70.8625,70.7753,70.8141,52251.0
2021-09-30 10:30:00,73.12,73.23,73.07,73.21,87813.0,70.8044,70.9109,70.756,70.8915,87813.0
2021-09-30 10:35:00,73.21,73.21,73.06,73.15,91606.0,70.8915,70.8915,70.7463,70.8334,91606.0
2021-09-30 10:40:00,73.14,73.14,73.03,73.03,58801.0,70.8237,70.8237,70.7172,70.7172,58801.0
2021-09-30 10:45:00,73.04,73.22,72.97,73.18,35506.0,70.7269,70.9012,70.6591,70.8625,35506.0
2021-09-30 10:50:00,73.19,73.19,73.09,73.13,17028.0,70.8722,70.8722,70.7753,70.8141,17028.0
2021-09-30 10:55:00,73.11,73.11,72.96,73.06,58089.0,70.7947,70.7947,70.6494,70.7463,58089.0
2021-09-30 11:00:00,73.04,73.15,73.0,73.14,60419.0,70.7269,70.8334,70.6882,70.8237,60419.0
2021-09-30 11:05:00,73.11,73.15,73.09,73.13,9997.0,70.7947,70.8334,70.7753,70.8141,9997.0
2021-09-30 11:10:00,73.14,73.14,73.08,73.08,7749.0,70.8237,70.8237,70.7656,70.7656,7749.0
2021-09-30 11:15:00,73.1,73.17,73.08,73.11,13768.0,70.785,70.8528,70.7656,70.7947,13768.0
2021-09-30 11:20:00,73.12,73.13,72.98,72.98,14724.0,70.8044,70.8141,70.6688,70.6688,14724.0
2021-09-30 11:25:00,72.99,73.03,72.96,73.02,10544.0,70.6785,70.7172,70.6494,70.7075,10544.0
2021-09-30 11:30:00,73.01,73.03,72.91,72.92,17704.0,70.6979,70.7172,70.601,70.6107,17704.0
2021-09-30 11:35:00,72.93,72.93,72.79,72.85,28892.0,70.6204,70.6204,70.4848,70.5429,28892.0
2021-09-30 11:40:00,72.85,72.85,72.75,72.82,25675.0,70.5429,70.5429,70.4461,70.5139,25675.0
2021-09-30 11:45:00,72.81,72.82,72.62,72.67,18974.0,70.5042,70.5139,70.3202,70.3686,18974.0
2021-09-30 11:50:00,72.68,72.73,72.61,72.73,18735.0,70.3783,70.4267,70.3105,70.4267,18735.0
2021-09-30 11:55:00,72.72,72.73,72.58,72.62,19294.0,70.417,70.4267,70.2815,70.3202,19294.0
2021-09-30 12:00:00,72.61,72.65,72.51,72.53,13298.0,70.3105,70.3493,70.2137,70.2331,13298.0
2021-09-30 12:05:00,72.52,72.54,72.33,72.33,52439.0,70.2234,70.2427,70.0394,70.0394,52439.0
2021-09-30 12:10:00,72.33,72.35,72.18,72.26,70827.0,70.0394,70.0588,69.8941,69.9716,70827.0
2021-09-30 12:15:00,72.27,72.32,72.24,72.32,13431.0,69.9813,70.0297,69.9522,70.0297,13431.0
2021-09-30 12:20:00,72.33,72.38,72.19,72.2,31547.0,70.0394,70.0878,69.9038,69.9135,31547.0
2021-09-30 12:25:00,72.21,72.33,72.21,72.26,10465.0,69.9232,70.0394,69.9232,69.9716,10465.0
2021-09-30 12:30:00,72.23,72.25,72.13,72.2,166750.0,69.9426,69.9619,69.8457,69.9135,166750.0
2021-09-30 12:35:00,72.18,72.37,72.17,72.35,59146.0,69.8941,70.0781,69.8845,70.0588,59146.0
2021-09-30 12:40:00,72.34,72.37,72.28,72.29,12970.0,70.0491,70.0781,69.991,70.0007,12970.0
2021-09-30 12:45:00,72.28,72.41,72.23,72.4,7318.0,69.991,70.1169,69.9426,70.1072,7318.0
2021-09-30 12:50:00,72.4,72.43,72.37,72.42,16812.0,70.1072,70.1362,70.0781,70.1265,16812.0
2021-09-30 12:55:00,72.41,72.41,72.29,72.34,5638.0,70.1169,70.1169,70.0007,70.0491,5638.0
2021-09-30 13:00:00,72.36,72.43,72.29,72.43,6671.0,70.0684,70.1362,70.0007,70.1362,6671.0
2021-09-30 13:05:00,72.44,72.46,72.38,72.46,14029.0,70.1459,70.1653,70.0878,70.1653,14029.0
2021-09-30 13:10:00,72.46,72.52,72.41,72.44,13822.0,70.1653,70.2234,70.1169,70.1459,13822.0
2021-09-30 13:15:00,72.45,72.52,72.37,72.45,51237.0,70.1556,70.2234,70.0781,70.1556,51237.0
2021-09-30 13:20:00,72.45,72.45,72.33,72.34,15633.0,70.1556,70.1556,70.0394,70.0491,15633.0
2021-09-30 13:25:00,72.35,72.35,72.26,72.3,14354.0,70.0588,70.0588,69.9716,70.0103,14354.0
2021-09-30 13:30:00,72.29,72.29,72.19,72.21,12841.0,70.0007,70.0007,69.9038,69.9232,12841.0
2021-09-30 13:35:00,72.21,72.3,72.15,72.29,20366.0,69.9232,70.0103,69.8651,70.0007,20366.0
2021-09-30 13:40:00,72.3,72.35,72.29,72.34,8696.0,70.0103,70.0588,70.0007,70.0491,8696.0
2021-09-30 13:45:00,72.34,72.42,72.33,72.41,10674.0,70.0491,70.1265,70.0394,70.1169,10674.0
2021-09-30 13:50:00,72.43,72.51,72.4,72.51,15563.0,70.1362,70.2137,70.1072,70.2137,15563.0
2021-09-30 13:55:00,72.48,72.49,72.45,72.49,7393.0,70.1846,70.1943,70.1556,70.1943,7393.0
2021-09-30 14:00:00,72.49,72.63,72.49,72.56,25458.0,70.1943,70.3299,70.1943,70.2621,25458.0
2021-09-30 14:05:00,72.56,72.6,72.52,72.59,8134.0,70.2621,70.3008,70.2234,70.2912,8134.0
2021-09-30 14:10:00,72.59,72.6,72.53,72.6,8543.0,70.2912,70.3008,70.2331,70.3008,8543.0
2021-09-30 14:15:00,72.58,72.58,72.4,72.4,9263.0,70.2815,70.2815,70.1072,70.1072,9263.0
2021-09-30 14:20:00,72.42,72.45,72.41,72.43,7318.0,70.1265,70.1556,70.1169,70.1362,7318.0
2021-09-30 14:25:00,72.41,72.48,72.41,72.48,11249.0,70.1169,70.1846,70.1169,70.1846,11249.0
2021-09-30 14:30:00,72.48,72.65,72.48,72.65,11636.0,70.1846,70.3493,70.1846,70.3493,11636.0
2021-09-30 14:35:00,72.64,72.65,72.54,72.57,14323.0,70.3396,70.3493,70.2427,70.2718,14323.0
2021-09-30 14:40:00,72.58,72.71,72.58,72.71,17201.0,70.2815,70.4074,70.2815,70.4074,17201.0
2021-09-30 14:45:00,72.72,72.78,72.71,72.76,12140.0,70.417,70.4751,70.4074,70.4558,12140.0
2021-09-30 14:50:00,72.75,72.84,72.66,72.66,31986.0,70.4461,70.5332,70.3589,70.3589,31986.0
2021-09-30 14:55:00,72.65,72.66,72.55,72.55,15140.0,70.3493,70.3589,70.2524,70.2524,15140.0
2021-09-30 15:00:00,72.56,72.63,72.5,72.54,11113.0,70.2621,70.3299,70.204,70.2427,11113.0
2021-09-30 15:05:00,72.55,72.61,72.55,72.57,10909.0,70.2524,70.3105,70.2524,70.2718,10909.0
2021-09-30 15:10:00,72.59,72.7,72.59,72.67,9885.0,70.2912,70.3977,70.2912,70.3686,9885.0
2021-09-30 15:15:00,72.69,72.78,72.69,72.7,14971.0,70.388,70.4751,70.388,70.3977,14971.0
2021-09-30 15:20:00,72.68,72.68,72.56,72.57,8523.0,70.3783,70.3783,70.2621,70.2718,8523.0
2021-09-30 15:25:00,72.57,72.57,72.49,72.49,16276.0,70.2718,70.2718,70.1943,70.1943,16276.0
2021-09-30 15:30:00,72.49,72.62,72.47,72.59,39990.0,70.1943,70.3202,70.175,70.2912,39990.0
2021-09-30 15:35:00,72.56,72.58,72.45,72.45,25925.0,70.2621,70.2815,70.1556,70.1556,25925.0
2021-09-30 15:40:00,72.46,72.47,72.28,72.31,53883.0,70.1653,70.175,69.991,70.02,53883.0
2021-09-30 15:45:00,72.29,72.29,72.17,72.18,56480.0,70.0007,70.0007,69.8845,69.8941,56480.0
2021-09-30 15:50:00,72.17,72.18,71.93,71.96,101718.0,69.8845,69.8941,69.6521,69.6811,101718.0
2021-09-30 15:55:00,71.96,71.97,71.76,71.78,123666.0,69.6811,69.6908,69.4874,69.5068,123666.0
2021-10-01 09:30:00,72.14,72.24,71.89,71.89,159157.0,69.8554,69.9522,69.6133,69.6133,159157.0
2021-10-01 09:35:00,71.83,71.98,71.64,71.98,168903.0,69.5552,69.7005,69.3712,69.7005,168903.0
2021-10-01 09:40:00,71.97,72.04,71.77,71.78,68057.0,69.6908,69.7586,69.4971,69.5068,68057.0
2021-10-01 09:45:00,71.77,71.94,71.68,71.81,128613.0,69.4971,69.6617,69.41,69.5359,128613.0
2021-10-01 09:50:00,71.81,72.02,71.76,71.82,138426.0,69.5359,69.7392,69.4874,69.5455,138426.0
2021-10-01 09:55:00,71.81,71.88,71.61,71.83,85785.0,69.5359,69.6036,69.3422,69.5552,85785.0
2021-10-01 10:00:00,71.84,71.99,71.67,71.67,27169.0,69.5649,69.7102,69.4003,69.4003,27169.0
2021-10-01 10:05:00,71.69,71.86,71.66,71.78,11695.0,69.4197,69.5843,69.3906,69.5068,11695.0
2021-10-01 10:10:00,71.8,71.81,71.57,71.57,58389.0,69.5262,69.5359,69.3035,69.3035,58389.0
2021-10-01 10:15:00,71.58,71.61,71.3,71.36,67726.0,69.3131,69.3422,69.042,69.1001,67726.0
2021-10-01 10:20:00,71.38,71.38,71.19,71.22,60416.0,69.1195,69.1195,68.9355,68.9645,60416.0
2021-10-01 10:25:00,71.23,71.38,71.16,71.24,13357.0,68.9742,69.1195,68.9064,68.9839,13357.0
2021-10-01 10:30:00,71.23,71.31,71.16,71.23,66366.0,68.9742,69.0517,68.9064,68.9742,66366.0
2021-10-01 10:35:00,71.23,71.36,71.2,71.21,40114.0,68.9742,69.1001,68.9452,68.9549,40114.0
2021-10-01 10:40:00,71.22,71.38,71.21,71.25,24883.0,68.9645,69.1195,68.9549,68.9936,24883.0
2021-10-01 10:45:00,71.26,71.34,71.17,71.32,23559.0,69.0033,69.0807,68.9161,69.0614,23559.0
2021-10-01 10:50:00,71.32,71.33,71.18,71.24,17863.0,69.0614,69.0711,68.9258,68.9839,17863.0
2021-10-01 10:55:00,71.27,71.5,71.27,71.45,26560.0,69.013,69.2357,69.013,69.1873,26560.0
2021-10-01 11:00:00,71.45,71.59,71.43,71.57,15227.0,69.1873,69.3228,69.1679,69.3035,15227.0
2021-10-01 11:05:00,71.58,71.58,71.43,71.43,7938.0,69.3131,69.3131,69.1679,69.1679,7938.0
2021-10-01 11:10:00,71.44,71.73,71.34,71.71,128721.0,69.1776,69.4584,69.0807,69.439,128721.0
2021-10-01 11:15:00,71.71,71.8,71.69,71.79,10497.0,69.439,69.5262,69.4197,69.5165,10497.0
2021-10-01 11:20:00,71.79,71.87,71.75,71.87,39495.0,69.5165,69.594,69.4778,69.594,39495.0
2021-10-01 11:25:00,71.88,71.89,71.79,71.81,133614.0,69.6036,69.6133,69.5165,69.5359,133614.0
2021-10-01 11:30:00,71.8,71.9,71.78,71.9,213232.0,69.5262,69.623,69.5068,69.623,213232.0
2021-10-01 11:35:00,71.9,71.99,71.87,71.87,86921.0,69.623,69.7102,69.594,69.594,86921.0
2021-10-01 11:40:00,71.88,71.99,71.87,71.98,71606.0,69.6036,69.7102,69.594,69.7005,71606.0
2021-10-01 11:45:00,71.98,72.09,71.96,71.97,65714.0,69.7005,69.807,69.6811,69.6908,65714.0
2021-10-01 11:50:00,71.97,71.97,71.85,71.9,50428.0,69.6908,69.6908,69.5746,69.623,50428.0
2021-10-01 11:55:00,71.9,71.9,71.8,71.88,10979.0,69.623,69.623,69.5262,69.6036,10979.0
2021-10-01 12:00:00,71.88,71.91,71.8,71.85,4568.0,69.6036,69.6327,69.5262,69.5746,4568.0
2021-10-01 12:05:00,71.85,71.91,71.83,71.9,83803.0,69.5746,69.6327,69.5552,69.623,83803.0
2021-10-01 12:10:00,71.91,71.92,71.86,71.88,33616.0,69.6327,69.6424,69.5843,69.6036,33616.0
2021-10-01 12:15:00,71.87,71.91,71.82,71.91,12596.0,69.594,69.6327,69.5455,69.6327,12596.0
2021-10-01 12:20:00,71.93,72.05,71.93,72.03,24869.0,69.6521,69.7683,69.6521,69.7489,24869.0
2021-10-01 12:25:00,72.03,72.03,71.95,71.95,321069.0,69.7489,69.7489,69.6714,69.6714,321069.0
2021-10-01 12:30:00,71.96,72.08,71.96,72.01,3675.0,69.6811,69.7973,69.6811,69.7295,3675.0
2021-10-01 12:35:00,72.04,72.06,71.97,72.01,16145.0,69.7586,69.7779,69.6908,69.7295,16145.0
2021-10-01 12:40:00,72.02,72.06,71.99,72.02,64032.0,69.7392,69.7779,69.7102,69.7392,64032.0
2021-10-01 12:45:00,72.03,72.07,72.02,72.02,27015.0,69.7489,69.7876,69.7392,69.7392,27015.0
2021-10-01 12:50:00,72.03,72.03,71.97,72.0,60555.0,69.7489,69.7489,69.6908,69.7198,60555.0
2021-10-01 12:55:00,71.99,71.99,71.88,71.89,16410.0,69.7102,69.7102,69.6036,69.6133,16410.0
2021-10-01 13:00:00,71.9,71.94,71.81,71.91,6609.0,69.623,69.6617,69.5359,69.6327,6609.0
2021-10-01 13:05:00,71.91,72.05,71.91,72.05,6431.0,69.6327,69.7683,69.6327,69.7683,6431.0
2021-10-01 13:10:00,72.06,72.09,72.02,72.09,3270.0,69.7779,69.807,69.7392,69.807,3270.0
2021-10-01 13:15:00,72.1,72.14,72.08,72.14,6974.0,69.8167,69.8554,69.7973,69.8554,6974.0
2021-10-01 13:20:00,72.14,72.18,72.13,72.16,33153.0,69.8554,69.8941,69.8457,69.8748,33153.0
2021-10-01 13:25:00,72.18,72.2,72.15,72.15,4871.0,69.8941,69.9135,69.8651,69.8651,4871.0
2021-10-01 13:30:00,72.16,72.26,72.16,72.24,10534.0,69.8748,69.9716,69.8748,69.9522,10534.0
2021-10-01 13:35:00,72.25,72.3,72.25,72.28,26087.0,69.9619,70.0103,69.9619,69.991,26087.0
2021-10-01 13:40:00,72.28,72.33,72.27,72.31,56023.0,69.991,70.0394,69.9813,70.02,56023.0
2021-10-01 13:45:00,72.31,72.43,72.28,72.43,43931.0,70.02,70.1362,69.991,70.1362,43931.0
2021-10-01 13:50:00,72.41,72.43,72.37,72.4,14468.0,70.1169,70.1362,70.0781,70.1072,14468.0
2021-10-01 13:55:00,72.41,72.41,72.3,72.36,28959.0,70.1169,70.1169,70.0103,70.0684,28959.0
2021-10-01 14:00:00,72.36,72.41,72.35,72.41,14882.0,70.0684,70.1169,70.0588,70.1169,14882.0
2021-10-01 14:05:00,72.42,72.45,72.39,72.4,10552.0,70.1265,70.1556,70.0975,70.1072,10552.0
2021-10-01 14:10:00,72.4,72.41,72.35,72.37,7963.0,70.1072,70.1169,70.0588,70.0781,7963.0
2021-10-01 14:15:00,72.38,72.41,72.37,72.4,8724.0,70.0878,70.1169,70.0781,70.1072,8724.0
2021-10-01 14:20:00,72.4,72.42,72.37,72.38,13629.0,70.1072,70.1265,70.0781,70.0878,13629.0
2021-10-01 14:25:00,72.39,72.48,72.38,72.45,7888.0,70.0975,70.1846,70.0878,70.1556,7888.0
2021-10-01 14:30:00,72.45,72.47,72.41,72.44,9826.0,70.1556,70.175,70.1169,70.1459,9826.0
2021-10-01 14:35:00,72.44,72.44,72.39,72.44,9945.0,70.1459,70.1459,70.0975,70.1459,9945.0
2021-10-01 14:40:00,72.44,72.47,72.4,72.4,13174.0,70.1459,70.175,70.1072,70.1072,13174.0
2021-10-01 14:45:00,72.4,72.43,72.4,72.42,9510.0,70.1072,70.1362,70.1072,70.1265,9510.0
2021-10-01 14:50:00,72.42,72.42,72.34,72.4,20598.0,70.1265,70.1265,70.0491,70.1072,20598.0
2021-10-01 14:55:00,72.41,72.45,72.4,72.42,12442.0,70.1169,70.1556,70.1072,70.1265,12442.0
2021-10-01 15:00:00,72.42,72.5,72.41,72.5,16447.0,70.1265,70.204,70.1169,70.204,16447.0
2021-10-01 15:05:00,72.51,72.52,72.46,72.47,81792.0,70.2137,70.2234,70.1653,70.175,81792.0
2021-10-01 15:10:00,72.46,72.56,72.45,72.56,66525.0,70.1653,70.2621,70.1556,70.2621,66525.0
2021-10-01 15:15:00,72.56,72.64,72.49,72.53,24150.0,70.2621,70.3396,70.1943,70.2331,24150.0
2021-10-01 15:20:00,72.53,72.58,72.44,72.45,55644.0,70.2331,70.2815,70.1459,70.1556,55644.0
2021-10-01 15:25:00,72.45,72.47,72.34,72.34,33565.0,70.1556,70.175,70.0491,70.0491,33565.0
2021-10-01 15:30:00,72.34,72.35,72.22,72.28,42479.0,70.0491,70.0588,69.9329,69.991,42479.0
2021-10-01 15:35:00,72.28,72.29,72.19,72.2,55083.0,69.991,70.0007,69.9038,69.9135,55083.0
2021-10-01 15:40:00,72.2,72.23,72.16,72.19,49501.0,69.9135,69.9426,69.8748,69.9038,49501.0
2021-10-01 15:45:00,72.19,72.2,72.05,72.05,58128.0,69.9038,69.9135,69.7683,69.7683,58128.0
2021-10-01 15:50:00,72.05,72.22,72.04,72.15,66729.0,69.7683,69.9329,69.7586,69.8651,66729.0
2021-10-01 15:55:00,72.14,72.14,71.95,72.04,93214.0,69.8554,69.8554,69.6714,69.7586,93214.0
2021-10-04 09:30:00,71.86,72.01,71.56,71.86,42993.0,69.5843,69.7295,69.2938,69.5843,42993.0
2021-10-04 09:35:00,71.85,72.08,71.82,71.91,38340.0,69.5746,69.7973,69.5455,69.6327,38340.0
2021-10-04 09:40:00,71.89,71.99,71.67,71.95,62839.0,69.6133,69.7102,69.4003,69.6714,62839.0
2021-10-04 09:45:00,71.94,72.01,71.86,71.97,23837.0,69.6617,69.7295,69.5843,69.6908,23837.0
2021-10-04 09:50:00,71.96,72.12,71.95,72.12,37376.0,69.6811,69.836,69.6714,69.836,37376.0
2021-10-04 09:55:00,72.08,72.14,72.02,72.08,11638.0,69.7973,69.8554,69.7392,69.7973,11638.0
2021-10-04 10:00:00,72.08,72.15,71.79,71.79,32778.0,69.7973,69.8651,69.5165,69.5165,32778.0
2021-10-04 10:05:00,71.81,71.91,71.78,71.89,12675.0,69.5359,69.6327,69.5068,69.6133,12675.0
2021-10-04 10:10:00,71.85,72.04,71.81,72.03,12704.0,69.5746,69.7586,69.5359,69.7489,12704.0
2021-10-04 10:15:00,72.0,72.07,71.83,71.92,30182.0,69.7198,69.7876,69.5552,69.6424,30182.0
2021-10-04 10:20:00,71.91,72.0,71.74,71.75,16426.0,69.6327,69.7198,69.4681,69.4778,16426.0
2021-10-04 10:25:00,71.76,71.85,71.71,71.82,11316.0,69.4874,69.5746,69.439,69.5455,11316.0
2021-10-04 10:30:00,71.83,71.93,71.74,71.74,10430.0,69.5552,69.6521,69.4681,69.4681,10430.0
2021-10-04 10:35:00,71.66,71.68,71.48,71.55,14971.0,69.3906,69.41,69.2163,69.2841,14971.0
2021-10-04 10:40:00,71.54,71.68,71.52,71.68,12658.0,69.2744,69.41,69.255,69.41,12658.0
2021-10-04 10:45:00,71.67,71.71,71.55,71.55,15806.0,69.4003,69.439,69.2841,69.2841,15806.0
2021-10-04 10:50:00,71.55,71.6,71.33,71.33,16633.0,69.2841,69.3325,69.0711,69.0711,16633.0
2021-10-04 10:55:00,71.32,71.52,71.28,71.44,28172.0,69.0614,69.255,69.0226,69.1776,28172.0
2021-10-04 11:00:00,71.44,71.46,71.32,71.43,24495.0,69.1776,69.1969,69.0614,69.1679,24495.0
2021-10-04 11:05:00,71.39,71.62,71.35,71.57,66006.0,69.1292,69.3519,69.0904,69.3035,66006.0
2021-10-04 11:10:00,71.57,71.72,71.56,71.7,25338.0,69.3035,69.4487,69.2938,69.4293,25338.0
2021-10-04 11:15:00,71.69,71.77,71.63,71.74,86850.0,69.4197,69.4971,69.3616,69.4681,86850.0
2021-10-04 11:20:00,71.74,71.75,71.55,71.58,73841.0,69.4681,69.4778,69.2841,69.3131,73841.0
2021-10-04 11:25:00,71.59,71.7,71.54,71.64,13210.0,69.3228,69.4293,69.2744,69.3712,13210.0
2021-10-04 11:30:00,71.65,71.71,71.55,71.56,17446.0,69.3809,69.439,69.2841,69.2938,17446.0
2021-10-04 11:35:00,71.55,71.59,71.5,71.55,12480.0,69.2841,69.3228,69.2357,69.2841,12480.0
2021-10-04 11:40:00,71.55,71.8,71.5,71.79,15046.0,69.2841,69.5262,69.2357,69.5165,15046.0
2021-10-04 11:45:00,71.79,71.86,71.76,71.81,67157.0,69.5165,69.5843,69.4874,69.5359,67157.0
2021-10-04 11:50:00,71.8,71.91,71.77,71.89,9976.0,69.5262,69.6327,69.4971,69.6133,9976.0
2021-10-04 11:55:00,71.9,72.13,71.84,72.06,106376.0,69.623,69.8457,69.5649,69.7779,106376.0
2021-10-04 12:00:00,72.04,72.07,72.0,72.01,10991.0,69.7586,69.7876,69.7198,69.7295,10991.0
2021-10-04 12:05:00,72.0,72.08,71.99,72.07,16551.0,69.7198,69.7973,69.7102,69.7876,16551.0
2021-10-04 12:10:00,72.06,72.06,72.02,72.02,9752.0,69.7779,69.7779,69.7392,69.7392,9752.0
2021-10-04 12:15:00,72.03,72.04,71.99,72.03,8578.0,69.7489,69.7586,69.7102,69.7489,8578.0
2021-10-04 12:20:00,72.01,72.01,71.94,71.96,6675.0,69.7295,69.7295,69.6617,69.6811,6675.0
2021-10-04 12:25:00,71.95,71.95,71.86,71.86,7887.0,69.6714,69.6714,69.5843,69.5843,7887.0
2021-10-04 12:30:00,71.86,71.96,71.84,71.96,9449.0,69.5843,69.6811,69.5649,69.6811,9449.0
2021-10-04 12:35:00,71.97,72.0,71.94,71.96,6291.0,69.6908,69.7198,69.6617,69.6811,6291.0
2021-10-04 12:40:00,71.95,71.95,71.8,71.85,9817.0,69.6714,69.6714,69.5262,69.5746,9817.0
2021-10-04 12:45:00,71.84,71.89,71.82,71.89,6822.0,69.5649,69.6133,69.5455,69.6133,6822.0
2021-10-04 12:50:00,71.89,71.92,71.82,71.92,9799.0,69.6133,69.6424,69.5455,69.6424,9799.0
2021-10-04 12:55:00,71.92,71.98,71.89,71.89,37333.0,69.6424,69.7005,69.6133,69.6133,37333.0
2021-10-04 13:00:00,71.87,71.89,71.74,71.74,45968.0,69.594,69.6133,69.4681,69.4681,45968.0
2021-10-04 13:05:00,71.73,71.89,71.71,71.89,14723.0,69.4584,69.6133,69.439,69.6133,14723.0
2021-10-04 13:10:00,71.88,71.94,71.87,71.9,9504.0,69.6036,69.6617,69.594,69.623,9504.0
2021-10-04 13:15:00,71.9,71.9,71.83,71.85,8445.0,69.623,69.623,69.5552,69.5746,8445.0
2021-10-04 13:20:00,71.86,71.92,71.83,71.9,7606.0,69.5843,69.6424,69.5552,69.623,7606.0
2021-10-04 13:25:00,71.89,71.9,71.81,71.81,28978.0,69.6133,69.623,69.5359,69.5359,28978.0
2021-10-04 13:30:00,71.81,71.91,71.81,71.89,11876.0,69.5359,69.6327,69.5359,69.6133,11876.0
2021-10-04 13:35:00,71.88,71.88,71.81,71.81,9979.0,69.6036,69.6036,69.5359,69.5359,9979.0
2021-10-04 13:40:00,71.8,71.81,71.73,71.77,46370.0,69.5262,69.5359,69.4584,69.4971,46370.0
2021-10-04 13:45:00,71.76,71.78,71.7,71.74,8450.0,69.4874,69.5068,69.4293,69.4681,8450.0
2021-10-04 13:50:00,71.75,71.76,71.69,71.69,7265.0,69.4778,69.4874,69.4197,69.4197,7265.0
2021-10-04 13:55:00,71.68,71.69,71.61,71.65,62065.0,69.41,69.4197,69.3422,69.3809,62065.0
2021-10-04 14:00:00,71.65,71.78,71.64,71.68,33114.0,69.3809,69.5068,69.3712,69.41,33114.0
2021-10-04 14:05:00,71.68,71.73,71.64,71.7,12730.0,69.41,69.4584,69.3712,69.4293,12730.0
2021-10-04 14:10:00,71.69,71.7,71.55,71.58,25674.0,69.4197,69.4293,69.2841,69.3131,25674.0
2021-10-04 14:15:00,71.57,71.62,71.56,71.6,25707.0,69.3035,69.3519,69.2938,69.3325,25707.0
2021-10-04 14:20:00,71.61,71.68,71.61,71.66,16362.0,69.3422,69.41,69.3422,69.3906,16362.0
2021-10-04 14:25:00,71.64,71.66,71.57,71.65,30313.0,69.3712,69.3906,69.3035,69.3809,30313.0
2021-10-04 14:30:00,71.65,71.69,71.59,71.66,47799.0,69.3809,69.4197,69.3228,69.3906,47799.0
2021-10-04 14:35:00,71.66,71.7,71.6,71.68,27809.0,69.3906,69.4293,69.3325,69.41,27809.0
2021-10-04 14:40:00,71.67,71.7,71.63,71.66,28750.0,69.4003,69.4293,69.3616,69.3906,28750.0
2021-10-04 14:45:00,71.67,71.75,71.65,71.75,14651.0,69.4003,69.4778,69.3809,69.4778,14651.0
2021-10-04 14:50:00,71.74,71.75,71.67,71.69,17537.0,69.4681,69.4778,69.4003,69.4197,17537.0
2021-10-04 14:55:00,71.7,71.71,71.66,71.69,16968.0,69.4293,69.439,69.3906,69.4197,16968.0
2021-10-04 15:00:00,71.69,71.81,71.67,71.8,16585.0,69.4197,69.5359,69.4003,69.5262,16585.0
2021-10-04 15:05:00,71.79,71.82,71.72,71.76,25520.0,69.5165,69.5455,69.4487,69.4874,25520.0
2021-10-04 15:10:00,71.75,71.77,71.69,71.72,14967.0,69.4778,69.4971,69.4197,69.4487,14967.0
2021-10-04 15:15:00,71.72,71.78,71.66,71.66,25318.0,69.4487,69.5068,69.3906,69.3906,25318.0
2021-10-04 15:20:00,71.66,71.67,71.61,71.67,13081.0,69.3906,69.4003,69.3422,69.4003,13081.0
2021-10-04 15:25:00,71.66,71.77,71.64,71.76,15055.0,69.3906,69.4971,69.3712,69.4874,15055.0
2021-10-04 15:30:00,71.75,71.81,71.67,71.78,34693.0,69.4778,69.5359,69.4003,69.5068,34693.0
2021-10-04 15:35:00,71.78,71.83,71.7,71.71,97798.0,69.5068,69.5552,69.4293,69.439,97798.0
2021-10-04 15:40:00,71.71,71.96,71.71,71.92,165301.0,69.439,69.6811,69.439,69.6424,165301.0
2021-10-04 15:45:00,71.93,71.98,71.91,71.92,69439.0,69.6521,69.7005,69.6327,69.6424,69439.0
2021-10-04 15:50:00,71.91,71.91,71.64,71.65,69152.0,69.6327,69.6327,69.3712,69.3809,69152.0
2021-10-04 15:55:00,71.66,71.83,71.66,71.79,99999.0,69.3906,69.5552,69.3906,69.5165,99999.0
2021-10-05 09:30:00,71.94,72.1,71.6,71.76,110804.0,69.6617,69.8167,69.3325,69.4874,110804.0
2021-10-05 09:35:00,71.78,72.01,71.78,71.94,45169.0,69.5068,69.7295,69.5068,69.6617,45169.0
2021-10-05 09:40:00,71.95,71.99,71.65,71.71,34505.0,69.6714,69.7102,69.3809,69.439,34505.0
2021-10-05 09:45:00,71.75,71.91,71.72,71.85,17762.0,69.4778,69.6327,69.4487,69.5746,17762.0
2021-10-05 09:50:00,71.85,72.07,71.8,72.02,35899.0,69.5746,69.7876,69.5262,69.7392,35899.0
2021-10-05 09:55:00,72.03,72.15,71.96,71.96,19935.0,69.7489,69.8651,69.6811,69.6811,19935.0
2021-10-05 10:00:00,72.01,72.19,72.01,72.17,11966.0,69.7295,69.9038,69.7295,69.8845,11966.0
2021-10-05 10:05:00,72.16,72.22,72.14,72.18,10272.0,69.8748,69.9329,69.8554,69.8941,10272.0
2021-10-05 10:10:00,72.2,72.35,72.19,72.33,26599.0,69.9135,70.0588,69.9038,70.0394,26599.0
2021-10-05 10:15:00,72.33,72.39,72.25,72.28,25047.0,70.0394,70.0975,69.9619,69.991,25047.0
2021-10-05 10:20:00,72.3,72.45,72.29,72.45,13586.0,70.0103,70.1556,70.0007,70.1556,13586.0
2021-10-05 10:25:00,72.44,72.62,72.44,72.59,10751.0,70.1459,70.3202,70.1459,70.2912,10751.0
2021-10-05 10:30:00,72.58,72.65,72.56,72.6,14882.0,70.2815,70.3493,70.2621,70.3008,14882.0
2021-10-05 10:35:00,72.62,72.63,72.51,72.52,12474.0,70.3202,70.3299,70.2137,70.2234,12474.0
2021-10-05 10:40:00,72.51,72.63,72.51,72.56,14859.0,70.2137,70.3299,70.2137,70.2621,14859.0
2021-10-05 10:45:00,72.57,72.61,72.53,72.56,18524.0,70.2718,70.3105,70.2331,70.2621,18524.0
2021-10-05 10:50:00,72.56,72.63,72.56,72.62,11695.0,70.2621,70.3299,70.2621,70.3202,11695.0
2021-10-05 10:55:00,72.63,72.68,72.62,72.66,202764.0,70.3299,70.3783,70.3202,70.3589,202764.0
2021-10-05 11:00:00,72.66,72.67,72.62,72.67,7447.0,70.3589,70.3686,70.3202,70.3686,7447.0
2021-10-05 11:05:00,72.67,72.72,72.64,72.71,10229.0,70.3686,70.417,70.3396,70.4074,10229.0
2021-10-05 11:10:00,72.71,72.74,72.67,72.69,8904.0,70.4074,70.4364,70.3686,70.388,8904.0
2021-10-05 11:15:00,72.7,72.74,72.67,72.67,10459.0,70.3977,70.4364,70.3686,70.3686,10459.0
2021-10-05 11:20:00,72.69,72.69,72.56,72.56,9000.0,70.388,70.388,70.2621,70.2621,9000.0
2021-10-05 11:25:00,72.55,72.6,72.51,72.58,12659.0,70.2524,70.3008,70.2137,70.2815,12659.0
2021-10-05 11:30:00,72.58,72.58,72.51,72.54,6610.0,70.2815,70.2815,70.2137,70.2427,6610.0
2021-10-05 11:35:00,72.54,72.56,72.39,72.4,17940.0,70.2427,70.2621,70.0975,70.1072,17940.0
2021-10-05 11:40:00,72.4,72.4,72.28,72.28,18737.0,70.1072,70.1072,69.991,69.991,18737.0
2021-10-05 11:45:00,72.28,72.28,72.21,72.21,4056.0,69.991,69.991,69.9232,69.9232,4056.0
2021-10-05 11:50:00,72.21,72.26,72.2,72.26,4695.0,69.9232,69.9716,69.9135,69.9716,4695.0
2021-10-05 11:55:00,72.26,72.3,72.22,72.3,6419.0,69.9716,70.0103,69.9329,70.0103,6419.0
2021-10-05 12:00:00,72.3,72.36,72.29,72.35,6602.0,70.0103,70.0684,70.0007,70.0588,6602.0
2021-10-05 12:05:00,72.34,72.4,72.32,72.4,5546.0,70.0491,70.1072,70.0297,70.1072,5546.0
2021-10-05 12:10:00,72.41,72.43,72.37,72.37,2500.0,70.1169,70.1362,70.0781,70.0781,2500.0
2021-10-05 12:15:00,72.35,72.35,72.24,72.25,4100.0,70.0588,70.0588,69.9522,69.9619,4100.0
2021-10-05 12:20:00,72.24,72.25,72.14,72.14,10050.0,69.9522,69.9619,69.8554,69.8554,10050.0
2021-10-05 12:25:00,72.13,72.15,72.11,72.11,77450.0,69.8457,69.8651,69.8264,69.8264,77450.0
2021-10-05 12:30:00,72.11,72.14,72.07,72.13,28469.0,69.8264,69.8554,69.7876,69.8457,28469.0
2021-10-05 12:35:00,72.12,72.14,72.09,72.1,6944.0,69.836,69.8554,69.807,69.8167,6944.0
2021-10-05 12:40:00,72.1,72.13,72.08,72.11,7237.0,69.8167,69.8457,69.7973,69.8264,7237.0
2021-10-05 12:45:00,72.12,72.16,72.1,72.15,61107.0,69.836,69.8748,69.8167,69.8651,61107.0
2021-10-05 12:50:00,72.15,72.17,72.11,72.11,4200.0,69.8651,69.8845,69.8264,69.8264,4200.0
2021-10-05 12:55:00,72.12,72.2,72.12,72.19,7061.0,69.836,69.9135,69.836,69.9038,7061.0
2021-10-05 13:00:00,72.17,72.17,72.11,72.15,5869.0,69.8845,69.8845,69.8264,69.8651,5869.0
2021-10-05 13:05:00,72.15,72.18,72.15,72.18,5007.0,69.8651,69.8941,69.8651,69.8941,5007.0
2021-10-05 13:10:00,72.17,72.22,72.16,72.19,9970.0,69.8845,69.9329,69.8748,69.9038,9970.0
2021-10-05 13:15:00,72.19,72.26,72.17,72.23,144190.0,69.9038,69.9716,69.8845,69.9426,144190.0
2021-10-05 13:20:00,72.24,72.27,72.24,72.25,18478.0,69.9522,69.9813,69.9522,69.9619,18478.0
2021-10-05 13:25:00,72.25,72.3,72.25,72.3,5917.0,69.9619,70.0103,69.9619,70.0103,5917.0
2021-10-05 13:30:00,72.3,72.33,72.26,72.3,5224.0,70.0103,70.0394,69.9716,70.0103,5224.0
2021-10-05 13:35:00,72.29,72.33,72.29,72.33,6225.0,70.0007,70.0394,70.0007,70.0394,6225.0
2021-10-05 13:40:00,72.33,72.39,72.33,72.39,12179.0,70.0394,70.0975,70.0394,70.0975,12179.0
2021-10-05 13:45:00,72.39,72.39,72.34,72.34,5833.0,70.0975,70.0975,70.0491,70.0491,5833.0
2021-10-05 13:50:00,72.34,72.37,72.32,72.32,12637.0,70.0491,70.0781,70.0297,70.0297,12637.0
2021-10-05 13:55:00,72.32,72.33,72.3,72.32,5558.0,70.0297,70.0394,70.0103,70.0297,5558.0
2021-10-05 14:00:00,72.32,72.38,72.3,72.33,12600.0,70.0297,70.0878,70.0103,70.0394,12600.0
2021-10-05 14:05:00,72.34,72.34,72.24,72.25,5638.0,70.0491,70.0491,69.9522,69.9619,5638.0
2021-10-05 14:10:00,72.25,72.26,72.2,72.24,10881.0,69.9619,69.9716,69.9135,69.9522,10881.0
2021-10-05 14:15:00,72.25,72.26,72.2,72.2,9252.0,69.9619,69.9716,69.9135,69.9135,9252.0
2021-10-05 14:20:00,72.21,72.23,72.2,72.21,5554.0,69.9232,69.9426,69.9135,69.9232,5554.0
2021-10-05 14:25:00,72.2,72.28,72.2,72.28,5701.0,69.9135,69.991,69.9135,69.991,5701.0
2021-10-05 14:30:00,72.28,72.34,72.27,72.27,9306.0,69.991,70.0491,69.9813,69.9813,9306.0
2021-10-05 14:35:00,72.27,72.28,72.22,72.22,7518.0,69.9813,69.991,69.9329,69.9329,7518.0
2021-10-05 14:40:00,72.22,72.26,72.17,72.22,139931.0,69.9329,69.9716,69.8845,69.9329,139931.0
2021-10-05 14:45:00,72.23,72.28,72.2,72.28,11728.0,69.9426,69.991,69.9135,69.991,11728.0
2021-10-05 14:50:00,72.28,72.32,72.25,72.26,9050.0,69.991,70.0297,69.9619,69.9716,9050.0
2021-10-05 14:55:00,72.26,72.27,72.2,72.2,8250.0,69.9716,69.9813,69.9135,69.9135,8250.0
2021-10-05 15:00:00,72.19,72.23,72.18,72.2,6860.0,69.9038,69.9426,69.8941,69.9135,6860.0
2021-10-05 15:05:00,72.2,72.22,72.19,72.2,3530.0,69.9135,69.9329,69.9038,69.9135,3530.0
2021-10-05 15:10:00,72.2,72.27,72.2,72.27,43008.0,69.9135,69.9813,69.9135,69.9813,43008.0
2021-10-05 15:15:00,72.26,72.28,72.21,72.28,13069.0,69.9716,69.991,69.9232,69.991,13069.0
2021-10-05 15:20:00,72.28,72.29,72.23,72.26,29442.0,69.991,70.0007,69.9426,69.9716,29442.0
2021-10-05 15:25:00,72.26,72.27,72.2,72.22,15703.0,69.9716,69.9813,69.9135,69.9329,15703.0
2021-10-05 15:30:00,72.21,72.24,72.18,72.23,16869.0,69.9232,69.9522,69.8941,69.9426,16869.0
2021-10-05 15:35:00,72.23,72.3,72.21,72.21,20129.0,69.9426,70.0103,69.9232,69.9232,20129.0
2021-10-05 15:40:00,72.21,72.26,72.2,72.22,25570.0,69.9232,69.9716,69.9135,69.9329,25570.0
2021-10-05 15:45:00,72.21,72.21,72.12,72.12,35642.0,69.9232,69.9232,69.836,69.836,35642.0
2021-10-05 15:50:00,72.12,72.12,72.01,72.02,51284.0,69.836,69.836,69.7295,69.7392,51284.0
2021-10-05 15:55:00,72.01,72.01,71.94,71.94,90043.0,69.7295,69.7295,69.6617,69.6617,90043.0
2021-10-06 09:30:00,71.34,71.86,71.31,71.83,76813.0,69.0807,69.5843,69.0517,69.5552,76813.0
2021-10-06 09:35:00,71.84,72.0,71.5,71.5,55328.0,69.5649,69.7198,69.2357,69.2357,55328.0
2021-10-06 09:40:00,71.51,71.73,71.47,71.68,59581.0,69.2454,69.4584,69.2066,69.41,59581.0
2021-10-06 09:45:00,71.68,71.69,71.45,71.45,30543.0,69.41,69.4197,69.1873,69.1873,30543.0
2021-10-06 09:50:00,71.45,71.6,71.41,71.57,23901.0,69.1873,69.3325,69.1485,69.3035,23901.0
2021-10-06 09:55:00,71.57,71.61,71.48,71.59,15325.0,69.3035,69.3422,69.2163,69.3228,15325.0
2021-10-06 10:00:00,71.57,71.62,71.38,71.42,26444.0,69.3035,69.3519,69.1195,69.1582,26444.0
2021-10-06 10:05:00,71.44,71.48,71.28,71.41,13093.0,69.1776,69.2163,69.0226,69.1485,13093.0
2021-10-06 10:10:00,71.39,71.47,71.29,71.42,15575.0,69.1292,69.2066,69.0323,69.1582,15575.0
2021-10-06 10:15:00,71.41,71.41,71.11,71.15,19240.0,69.1485,69.1485,68.858,68.8968,19240.0
2021-10-06 10:20:00,71.16,71.46,71.14,71.44,21734.0,68.9064,69.1969,68.8871,69.1776,21734.0
2021-10-06 10:25:00,71.45,71.46,71.32,71.32,18586.0,69.1873,69.1969,69.0614,69.0614,18586.0
2021-10-06 10:30:00,71.32,71.47,71.32,71.38,35259.0,69.0614,69.2066,69.0614,69.1195,35259.0
2021-10-06 10:35:00,71.39,71.41,71.19,71.27,17281.0,69.1292,69.1485,68.9355,69.013,17281.0
2021-10-06 10:40:00,71.28,71.31,71.13,71.13,19025.0,69.0226,69.0517,68.8774,68.8774,19025.0
2021-10-06 10:45:00,71.13,71.17,71.01,71.13,17725.0,68.8774,68.9161,68.7612,68.8774,17725.0
2021-10-06 10:50:00,71.13,71.37,70.99,71.37,25385.0,68.8774,69.1098,68.7418,69.1098,25385.0
2021-10-06 10:55:00,71.37,71.54,71.31,71.54,17574.0,69.1098,69.2744,69.0517,69.2744,17574.0
2021-10-06 11:00:00,71.54,71.66,71.44,71.61,46841.0,69.2744,69.3906,69.1776,69.3422,46841.0
2021-10-06 11:05:00,71.6,71.6,71.44,71.5,9661.0,69.3325,69.3325,69.1776,69.2357,9661.0
2021-10-06 11:10:00,71.53,71.55,71.37,71.42,7504.0,69.2647,69.2841,69.1098,69.1582,7504.0
2021-10-06 11:15:00,71.41,71.42,71.33,71.37,8595.0,69.1485,69.1582,69.0711,69.1098,8595.0
2021-10-06 11:20:00,71.35,71.35,71.22,71.23,9541.0,69.0904,69.0904,68.9645,68.9742,9541.0
2021-10-06 11:25:00,71.22,71.25,71.19,71.2,12889.0,68.9645,68.9936,68.9355,68.9452,12889.0
2021-10-06 11:30:00,71.21,71.27,71.12,71.17,15732.0,68.9549,69.013,68.8677,68.9161,15732.0
2021-10-06 11:35:00,71.18,71.32,71.16,71.32,51161.0,68.9258,69.0614,68.9064,69.0614,51161.0
2021-10-06 11:40:00,71.34,71.35,71.23,71.32,3500.0,69.0807,69.0904,68.9742,69.0614,3500.0
2021-10-06 11:45:00,71.32,71.47,71.31,71.41,14040.0,69.0614,69.2066,69.0517,69.1485,14040.0
2021-10-06 11:50:00,71.43,71.51,71.43,71.51,4200.0,69.1679,69.2454,69.1679,69.2454,4200.0
2021-10-06 11:55:00,71.5,71.69,71.5,71.68,3400.0,69.2357,69.4197,69.2357,69.41,3400.0
2021-10-06 12:00:00,71.69,71.69,71.61,71.64,3794.0,69.4197,69.4197,69.3422,69.3712,3794.0
2021-10-06 12:05:00,71.59,71.59,71.45,71.45,7773.0,69.3228,69.3228,69.1873,69.1873,7773.0
2021-10-06 12:10:00,71.48,71.49,71.42,71.43,3400.0,69.2163,69.226,69.1582,69.1679,3400.0
2021-10-06 12:15:00,71.44,71.49,71.42,71.49,4208.0,69.1776,69.226,69.1582,69.226,4208.0
2021-10-06 12:20:00,71.44,71.45,71.39,71.45,4133.0,69.1776,69.1873,69.1292,69.1873,4133.0
2021-10-06 12:25:00,71.44,71.48,71.34,71.45,7512.0,69.1776,69.2163,69.0807,69.1873,7512.0
2021-10-06 12:30:00,71.43,71.53,71.43,71.53,17460.0,69.1679,69.2647,69.1679,69.2647,17460.0
2021-10-06 12:35:00,71.53,71.54,71.47,71.52,14672.0,69.2647,69.2744,69.2066,69.255,14672.0
2021-10-06 12:40:00,71.54,71.63,71.54,71.63,4358.0,69.2744,69.3616,69.2744,69.3616,4358.0
2021-10-06 12:45:00,71.64,71.64,71.53,71.56,5614.0,69.3712,69.3712,69.2647,69.2938,5614.0
2021-10-06 12:50:00,71.57,71.62,71.57,71.58,4420.0,69.3035,69.3519,69.3035,69.3131,4420.0
2021-10-06 12:55:00,71.6,71.67,71.54,71.56,4514.0,69.3325,69.4003,69.2744,69.2938,4514.0
2021-10-06 13:00:00,71.57,71.57,71.49,71.53,4024.0,69.3035,69.3035,69.226,69.2647,4024.0
2021-10-06 13:05:00,71.54,71.54,71.41,71.41,27661.0,69.2744,69.2744,69.1485,69.1485,27661.0
2021-10-06 13:10:00,71.4,71.52,71.37,71.52,10373.0,69.1388,69.255,69.1098,69.255,10373.0
2021-10-06 13:15:00,71.51,71.57,71.49,71.57,1757.0,69.2454,69.3035,69.226,69.3035,1757.0
2021-10-06 13:20:00,71.57,71.66,71.53,71.62,23786.0,69.3035,69.3906,69.2647,69.3519,23786.0
2021-10-06 13:25:00,71.63,71.7,71.62,71.7,2955.0,69.3616,69.4293,69.3519,69.4293,2955.0
2021-10-06 13:30:00,71.69,71.84,71.69,71.84,8650.0,69.4197,69.5649,69.4197,69.5649,8650.0
2021-10-06 13:35:00,71.84,72.02,71.81,72.02,8691.0,69.5649,69.7392,69.5359,69.7392,8691.0
2021-10-06 13:40:00,72.01,72.03,71.95,72.0,7058.0,69.7295,69.7489,69.6714,69.7198,7058.0
2021-10-06 13:45:00,72.01,72.05,71.95,72.01,37839.0,69.7295,69.7683,69.6714,69.7295,37839.0
2021-10-06 13:50:00,72.0,72.0,71.89,71.89,5004.0,69.7198,69.7198,69.6133,69.6133,5004.0
2021-10-06 13:55:00,71.9,72.0,71.9,72.0,8000.0,69.623,69.7198,69.623,69.7198,8000.0
2021-10-06 14:00:00,72.01,72.05,71.89,72.03,21069.0,69.7295,69.7683,69.6133,69.7489,21069.0
2021-10-06 14:05:00,72.02,72.04,71.95,72.03,9500.0,69.7392,69.7586,69.6714,69.7489,9500.0
2021-10-06 14:10:00,72.03,72.23,72.02,72.23,21751.0,69.7489,69.9426,69.7392,69.9426,21751.0
2021-10-06 14:15:00,72.26,72.41,72.25,72.41,72554.0,69.9716,70.1169,69.9619,70.1169,72554.0
2021-10-06 14:20:00,72.42,72.45,72.27,72.28,79079.0,70.1265,70.1556,69.9813,69.991,79079.0
2021-10-06 14:25:00,72.31,72.37,72.29,72.37,37127.0,70.02,70.0781,70.0007,70.0781,37127.0
2021-10-06 14:30:00,72.37,72.37,72.29,72.3,11462.0,70.0781,70.0781,70.0007,70.0103,11462.0
2021-10-06 14:35:00,72.32,72.35,72.25,72.34,12601.0,70.0297,70.0588,69.9619,70.0491,12601.0
2021-10-06 14:40:00,72.34,72.41,72.32,72.39,11280.0,70.0491,70.1169,70.0297,70.0975,11280.0
2021-10-06 14:45:00,72.41,72.44,72.34,72.34,5496.0,70.1169,70.1459,70.0491,70.0491,5496.0
2021-10-06 14:50:00,72.35,72.35,72.24,72.3,8915.0,70.0588,70.0588,69.9522,70.0103,8915.0
2021-10-06 14:55:00,72.3,72.33,72.15,72.16,31894.0,70.0103,70.0394,69.8651,69.8748,31894.0
2021-10-06 15:00:00,72.16,72.2,72.14,72.14,27321.0,69.8748,69.9135,69.8554,69.8554,27321.0
2021-10-06 15:05:00,72.13,72.19,72.11,72.15,11200.0,69.8457,69.9038,69.8264,69.8651,11200.0
2021-10-06 15:10:00,72.15,72.24,72.13,72.15,18840.0,69.8651,69.9522,69.8457,69.8651,18840.0
2021-10-06 15:15:00,72.17,72.26,72.17,72.26,11867.0,69.8845,69.9716,69.8845,69.9716,11867.0
2021-10-06 15:20:00,72.26,72.26,72.16,72.18,15321.0,69.9716,69.9716,69.8748,69.8941,15321.0
2021-10-06 15:25:00,72.19,72.19,72.13,72.14,22638.0,69.9038,69.9038,69.8457,69.8554,22638.0
2021-10-06 15:30:00,72.13,72.14,72.05,72.05,20220.0,69.8457,69.8554,69.7683,69.7683,20220.0
2021-10-06 15:35:00,72.07,72.07,71.94,72.01,27833.0,69.7876,69.7876,69.6617,69.7295,27833.0
2021-10-06 15:40:00,72.01,72.09,71.98,72.07,20907.0,69.7295,69.807,69.7005,69.7876,20907.0
2021-10-06 15:45:00,72.06,72.18,72.03,72.14,31381.0,69.7779,69.8941,69.7489,69.8554,31381.0
2021-10-06 15:50:00,72.12,72.2,72.1,72.11,36597.0,69.836,69.9135,69.8167,69.8264,36597.0
2021-10-06 15:55:00,72.11,72.19,72.11,72.18,53486.0,69.8264,69.9038,69.8264,69.8941,53486.0
2021-10-07 09:30:00,72.75,73.23,72.69,73.15,31106.0,70.4461,70.9109,70.388,70.8334,31106.0
2021-10-07 09:35:00,73.2,73.33,73.18,73.31,58307.0,70.8818,71.0077,70.8625,70.9884,58307.0
2021-10-07 09:40:00,73.33,73.45,73.29,73.32,54083.0,71.0077,71.1239,70.969,70.998,54083.0
2021-10-07 09:45:00,73.34,73.38,73.21,73.3,42443.0,71.0174,71.0561,70.8915,70.9787,42443.0
2021-10-07 09:50:00,73.3,73.55,73.28,73.52,33264.0,70.9787,71.2208,70.9593,71.1917,33264.0
2021-10-07 09:55:00,73.52,73.58,73.49,73.53,30130.0,71.1917,71.2498,71.1627,71.2014,30130.0
2021-10-07 10:00:00,73.54,73.55,73.43,73.44,42789.0,71.2111,71.2208,71.1046,71.1142,42789.0
2021-10-07 10:05:00,73.44,73.53,73.44,73.53,17434.0,71.1142,71.2014,71.1142,71.2014,17434.0
2021-10-07 10:10:00,73.53,73.73,73.53,73.73,12214.0,71.2014,71.3951,71.2014,71.3951,12214.0
2021-10-07 10:15:00,73.72,73.74,73.65,73.7,17584.0,71.3854,71.4047,71.3176,71.366,17584.0
2021-10-07 10:20:00,73.7,73.73,73.66,73.67,7987.0,71.366,71.3951,71.3273,71.337,7987.0
2021-10-07 10:25:00,73.67,73.77,73.63,73.76,16295.0,71.337,71.4338,71.2982,71.4241,16295.0
2021-10-07 10:30:00,73.76,73.86,73.72,73.86,6711.0,71.4241,71.5209,71.3854,71.5209,6711.0
2021-10-07 10:35:00,73.88,73.94,73.72,73.72,8521.0,71.5403,71.5984,71.3854,71.3854,8521.0
2021-10-07 10:40:00,73.72,73.91,73.72,73.86,5500.0,71.3854,71.5694,71.3854,71.5209,5500.0
2021-10-07 10:45:00,73.87,73.96,73.85,73.96,5070.0,71.5306,71.6178,71.5113,71.6178,5070.0
2021-10-07 10:50:00,73.95,74.01,73.94,73.97,4720.0,71.6081,71.6662,71.5984,71.6275,4720.0
2021-10-07 10:55:00,73.98,74.0,73.84,73.87,9889.0,71.6371,71.6565,71.5016,71.5306,9889.0
2021-10-07 11:00:00,73.87,73.92,73.87,73.87,9700.0,71.5306,71.579,71.5306,71.5306,9700.0
2021-10-07 11:05:00,73.87,73.87,73.83,73.83,7312.0,71.5306,71.5306,71.4919,71.4919,7312.0
2021-10-07 11:10:00,73.84,73.89,73.83,73.88,6252.0,71.5016,71.55,71.4919,71.5403,6252.0
2021-10-07 11:15:00,73.9,73.9,73.8,73.83,4870.0,71.5597,71.5597,71.4628,71.4919,4870.0
2021-10-07 11:20:00,73.89,73.94,73.87,73.89,8208.0,71.55,71.5984,71.5306,71.55,8208.0
2021-10-07 11:25:00,73.87,73.91,73.87,73.89,4936.0,71.5306,71.5694,71.5306,71.55,4936.0
2021-10-07 11:30:00,73.89,73.92,73.8,73.82,9585.0,71.55,71.579,71.4628,71.4822,9585.0
2021-10-07 11:35:00,73.82,73.87,73.79,73.79,6102.0,71.4822,71.5306,71.4532,71.4532,6102.0
2021-10-07 11:40:00,73.81,73.87,73.81,73.82,8562.0,71.4725,71.5306,71.4725,71.4822,8562.0
2021-10-07 11:45:00,73.82,73.84,73.79,73.8,7145.0,71.4822,71.5016,71.4532,71.4628,7145.0
2021-10-07 11:50:00,73.81,73.87,73.8,73.87,5736.0,71.4725,71.5306,71.4628,71.5306,5736.0
2021-10-07 11:55:00,73.89,73.91,73.87,73.88,5816.0,71.55,71.5694,71.5306,71.5403,5816.0
2021-10-07 12:00:00,73.88,73.88,73.83,73.83,6248.0,71.5403,71.5403,71.4919,71.4919,6248.0
2021-10-07 12:05:00,73.84,73.86,73.82,73.85,7186.0,71.5016,71.5209,71.4822,71.5113,7186.0
2021-10-07 12:10:00,73.85,73.87,73.81,73.81,7085.0,71.5113,71.5306,71.4725,71.4725,7085.0
2021-10-07 12:15:00,73.81,73.86,73.8,73.86,8612.0,71.4725,71.5209,71.4628,71.5209,8612.0
2021-10-07 12:20:00,73.86,73.87,73.82,73.83,5674.0,71.5209,71.5306,71.4822,71.4919,5674.0
2021-10-07 12:25:00,73.82,73.83,73.8,73.81,4157.0,71.4822,71.4919,71.4628,71.4725,4157.0
2021-10-07 12:30:00,73.81,73.83,73.8,73.82,5994.0,71.4725,71.4919,71.4628,71.4822,5994.0
2021-10-07 12:35:00,73.81,73.89,73.81,73.89,4558.0,71.4725,71.55,71.4725,71.55,4558.0
2021-10-07 12:40:00,73.89,73.9,73.84,73.86,14765.0,71.55,71.5597,71.5016,71.5209,14765.0
2021-10-07 12:45:00,73.86,73.86,73.79,73.85,5040.0,71.5209,71.5209,71.4532,71.5113,5040.0
2021-10-07 12:50:00,73.86,73.88,73.85,73.88,1700.0,71.5209,71.5403,71.5113,71.5403,1700.0
2021-10-07 12:55:00,73.88,74.03,73.88,74.03,7106.0,71.5403,71.6856,71.5403,71.6856,7106.0
2021-10-07 13:00:00,74.03,74.03,73.97,73.99,6626.0,71.6856,71.6856,71.6275,71.6468,6626.0
2021-10-07 13:05:00,73.99,74.0,73.97,74.0,7249.0,71.6468,71.6565,71.6275,71.6565,7249.0
2021-10-07 13:10:00,74.0,74.02,73.97,73.99,12831.0,71.6565,71.6759,71.6275,71.6468,12831.0
2021-10-07 13:15:00,73.99,74.1,73.99,74.09,6383.0,71.6468,71.7533,71.6468,71.7437,6383.0
2021-10-07 13:20:00,74.1,74.11,74.06,74.08,5602.0,71.7533,71.763,71.7146,71.734,5602.0
2021-10-07 13:25:00,74.07,74.08,74.04,74.07,20324.0,71.7243,71.734,71.6952,71.7243,20324.0
2021-10-07 13:30:00,74.07,74.08,73.96,73.99,15677.0,71.7243,71.734,71.6178,71.6468,15677.0
2021-10-07 13:35:00,73.98,73.98,73.91,73.91,11152.0,71.6371,71.6371,71.5694,71.5694,11152.0
2021-10-07 13:40:00,73.94,73.97,73.93,73.97,21149.0,71.5984,71.6275,71.5887,71.6275,21149.0
2021-10-07 13:45:00,73.97,73.98,73.92,73.95,29255.0,71.6275,71.6371,71.579,71.6081,29255.0
2021-10-07 13:50:00,73.95,73.96,73.91,73.96,5310.0,71.6081,71.6178,71.5694,71.6178,5310.0
2021-10-07 13:55:00,73.97,73.99,73.94,73.94,7305.0,71.6275,71.6468,71.5984,71.5984,7305.0
2021-10-07 14:00:00,73.94,73.94,73.84,73.89,12427.0,71.5984,71.5984,71.5016,71.55,12427.0
2021-10-07 14:05:00,73.89,73.91,73.87,73.91,9364.0,71.55,71.5694,71.5306,71.5694,9364.0
2021-10-07 14:10:00,73.9,73.9,73.85,73.88,6144.0,71.5597,71.5597,71.5113,71.5403,6144.0
2021-10-07 14:15:00,73.87,73.88,73.81,73.81,9494.0,71.5306,71.5403,71.4725,71.4725,9494.0
2021-10-07 14:20:00,73.8,73.84,73.76,73.76,6657.0,71.4628,71.5016,71.4241,71.4241,6657.0
2021-10-07 14:25:00,73.75,73.75,73.65,73.66,45120.0,71.4144,71.4144,71.3176,71.3273,45120.0
2021-10-07 14:30:00,73.67,73.69,73.64,73.65,4179.0,71.337,71.3563,71.3079,71.3176,4179.0
2021-10-07 14:35:00,73.64,73.64,73.6,73.62,8421.0,71.3079,71.3079,71.2692,71.2885,8421.0
2021-10-07 14:40:00,73.63,73.63,73.56,73.58,5500.0,71.2982,71.2982,71.2304,71.2498,5500.0
2021-10-07 14:45:00,73.57,73.62,73.55,73.55,6500.0,71.2401,71.2885,71.2208,71.2208,6500.0
2021-10-07 14:50:00,73.55,73.56,73.46,73.5,12910.0,71.2208,71.2304,71.1336,71.1723,12910.0
2021-10-07 14:55:00,73.51,73.53,73.47,73.47,10608.0,71.182,71.2014,71.1433,71.1433,10608.0
2021-10-07 15:00:00,73.48,73.53,73.45,73.51,23809.0,71.153,71.2014,71.1239,71.182,23809.0
2021-10-07 15:05:00,73.51,73.57,73.5,73.56,9333.0,71.182,71.2401,71.1723,71.2304,9333.0
2021-10-07 15:10:00,73.56,73.61,73.53,73.61,19213.0,71.2304,71.2789,71.2014,71.2789,19213.0
2021-10-07 15:15:00,73.61,73.67,73.61,73.64,16504.0,71.2789,71.337,71.2789,71.3079,16504.0
2021-10-07 15:20:00,73.64,73.67,73.63,73.64,12064.0,71.3079,71.337,71.2982,71.3079,12064.0
2021-10-07 15:25:00,73.64,73.65,73.58,73.6,17658.0,71.3079,71.3176,71.2498,71.2692,17658.0
2021-10-07 15:30:00,73.6,73.67,73.58,73.65,25687.0,71.2692,71.337,71.2498,71.3176,25687.0
2021-10-07 15:35:00,73.65,73.65,73.5,73.51,20995.0,71.3176,71.3176,71.1723,71.182,20995.0
2021-10-07 15:40:00,73.51,73.55,73.44,73.44,35681.0,71.182,71.2208,71.1142,71.1142,35681.0
2021-10-07 15:45:00,73.44,73.51,73.42,73.51,25548.0,71.1142,71.182,71.0949,71.182,25548.0
2021-10-07 15:50:00,73.51,73.51,73.39,73.42,57669.0,71.182,71.182,71.0658,71.0949,57669.0
2021-10-07 15:55:00,73.42,73.44,73.35,73.43,93263.0,71.0949,71.1142,71.0271,71.1046,93263.0
2021-10-08 09:30:00,73.35,73.48,73.11,73.11,44410.0,71.0271,71.153,70.7947,70.7947,44410.0
2021-10-08 09:35:00,73.1,73.33,73.08,73.32,27702.0,70.785,71.0077,70.7656,70.998,27702.0
2021-10-08 09:40:00,73.34,73.44,73.09,73.09,49152.0,71.0174,71.1142,70.7753,70.7753,49152.0
2021-10-08 09:45:00,73.07,73.2,72.97,72.97,37974.0,70.756,70.8818,70.6591,70.6591,37974.0
2021-10-08 09:50:00,72.99,73.13,72.87,73.01,114132.0,70.6785,70.8141,70.5623,70.6979,114132.0
2021-10-08 09:55:00,73.01,73.12,72.98,73.04,41982.0,70.6979,70.8044,70.6688,70.7269,41982.0
2021-10-08 10:00:00,73.05,73.26,73.05,73.18,91628.0,70.7366,70.9399,70.7366,70.8625,91628.0
2021-10-08 10:05:00,73.19,73.25,73.17,73.25,68319.0,70.8722,70.9303,70.8528,70.9303,68319.0
2021-10-08 10:10:00,73.26,73.26,73.18,73.19,65153.0,70.9399,70.9399,70.8625,70.8722,65153.0
2021-10-08 10:15:00,73.17,73.18,73.05,73.06,27026.0,70.8528,70.8625,70.7366,70.7463,27026.0
2021-10-08 10:20:00,73.05,73.09,72.91,72.94,77842.0,70.7366,70.7753,70.601,70.6301,77842.0
2021-10-08 10:25:00,72.93,72.94,72.74,72.76,81600.0,70.6204,70.6301,70.4364,70.4558,81600.0
2021-10-08 10:30:00,72.78,72.85,72.7,72.83,17882.0,70.4751,70.5429,70.3977,70.5236,17882.0
2021-10-08 10:35:00,72.85,72.9,72.81,72.84,8925.0,70.5429,70.5913,70.5042,70.5332,8925.0
2021-10-08 10:40:00,72.82,72.84,72.67,72.76,17390.0,70.5139,70.5332,70.3686,70.4558,17390.0
2021-10-08 10:45:00,72.75,72.97,72.75,72.97,14665.0,70.4461,70.6591,70.4461,70.6591,14665.0
2021-10-08 10:50:00,72.97,73.08,72.97,73.05,11320.0,70.6591,70.7656,70.6591,70.7366,11320.0
2021-10-08 10:55:00,73.06,73.06,72.95,72.95,18070.0,70.7463,70.7463,70.6398,70.6398,18070.0
2021-10-08 11:00:00,72.96,72.97,72.82,72.84,20255.0,70.6494,70.6591,70.5139,70.5332,20255.0
2021-10-08 11:05:00,72.82,72.88,72.81,72.87,14233.0,70.5139,70.572,70.5042,70.5623,14233.0
2021-10-08 11:10:00,72.86,72.92,72.86,72.92,4845.0,70.5526,70.6107,70.5526,70.6107,4845.0
2021-10-08 11:15:00,72.92,72.98,72.91,72.94,10655.0,70.6107,70.6688,70.601,70.6301,10655.0
2021-10-08 11:20:00,72.93,72.95,72.84,72.85,7497.0,70.6204,70.6398,70.5332,70.5429,7497.0
2021-10-08 11:25:00,72.85,72.91,72.81,72.9,10371.0,70.5429,70.601,70.5042,70.5913,10371.0
2021-10-08 11:30:00,72.9,72.92,72.8,72.82,6170.0,70.5913,70.6107,70.4945,70.5139,6170.0
2021-10-08 11:35:00,72.83,72.85,72.77,72.82,30901.0,70.5236,70.5429,70.4655,70.5139,30901.0
2021-10-08 11:40:00,72.82,72.83,72.78,72.79,5446.0,70.5139,70.5236,70.4751,70.4848,5446.0
2021-10-08 11:45:00,72.82,72.82,72.75,72.76,4368.0,70.5139,70.5139,70.4461,70.4558,4368.0
2021-10-08 11:50:00,72.76,72.81,72.74,72.77,3866.0,70.4558,70.5042,70.4364,70.4655,3866.0
2021-10-08 11:55:00,72.77,72.78,72.66,72.67,4656.0,70.4655,70.4751,70.3589,70.3686,4656.0
2021-10-08 12:00:00,72.66,72.68,72.61,72.65,8931.0,70.3589,70.3783,70.3105,70.3493,8931.0
2021-10-08 12:05:00,72.64,72.72,72.64,72.71,9571.0,70.3396,70.417,70.3396,70.4074,9571.0
2021-10-08 12:10:00,72.71,72.76,72.68,72.76,5216.0,70.4074,70.4558,70.3783,70.4558,5216.0
2021-10-08 12:15:00,72.74,72.75,72.71,72.71,3747.0,70.4364,70.4461,70.4074,70.4074,3747.0
2021-10-08 12:20:00,72.72,72.73,72.64,72.7,24324.0,70.417,70.4267,70.3396,70.3977,24324.0
2021-10-08 12:25:00,72.68,72.69,72.59,72.6,59484.0,70.3783,70.388,70.2912,70.3008,59484.0
2021-10-08 12:30:00,72.6,72.66,72.6,72.65,4900.0,70.3008,70.3589,70.3008,70.3493,4900.0
2021-10-08 12:35:00,72.65,72.7,72.65,72.7,2454.0,70.3493,70.3977,70.3493,70.3977,2454.0
2021-10-08 12:40:00,72.71,72.75,72.71,72.73,5237.0,70.4074,70.4461,70.4074,70.4267,5237.0
2021-10-08 12:45:00,72.72,72.73,72.7,72.71,3906.0,70.417,70.4267,70.3977,70.4074,3906.0
2021-10-08 12:50:00,72.72,72.75,72.72,72.73,3403.0,70.417,70.4461,70.417,70.4267,3403.0
2021-10-08 12:55:00,72.75,72.76,72.69,72.74,3976.0,70.4461,70.4558,70.388,70.4364,3976.0
2021-10-08 13:00:00,72.73,72.77,72.73,72.76,1825.0,70.4267,70.4655,70.4267,70.4558,1825.0
2021-10-08 13:05:00,72.73,72.73,72.66,72.66,37564.0,70.4267,70.4267,70.3589,70.3589,37564.0
2021-10-08 13:10:00,72.65,72.7,72.65,72.68,5770.0,70.3493,70.3977,70.3493,70.3783,5770.0
2021-10-08 13:15:00,72.65,72.65,72.57,72.57,12815.0,70.3493,70.3493,70.2718,70.2718,12815.0
2021-10-08 13:20:00,72.56,72.59,72.54,72.54,3727.0,70.2621,70.2912,70.2427,70.2427,3727.0
2021-10-08 13:25:00,72.54,72.56,72.53,72.54,8976.0,70.2427,70.2621,70.2331,70.2427,8976.0
2021-10-08 13:30:00,72.54,72.59,72.53,72.58,9933.0,70.2427,70.2912,70.2331,70.2815,9933.0
2021-10-08 13:35:00,72.56,72.57,72.49,72.5,7012.0,70.2621,70.2718,70.1943,70.204,7012.0
2021-10-08 13:40:00,72.49,72.52,72.44,72.47,27221.0,70.1943,70.2234,70.1459,70.175,27221.0
2021-10-08 13:45:00,72.47,72.51,72.46,72.51,9633.0,70.175,70.2137,70.1653,70.2137,9633.0
2021-10-08 13:50:00,72.5,72.54,72.5,72.54,4354.0,70.204,70.2427,70.204,70.2427,4354.0
2021-10-08 13:55:00,72.54,72.61,72.54,72.61,4500.0,70.2427,70.3105,70.2427,70.3105,4500.0
2021-10-08 14:00:00,72.63,72.76,72.63,72.74,2683.0,70.3299,70.4558,70.3299,70.4364,2683.0
2021-10-08 14:05:00,72.75,72.83,72.74,72.83,3200.0,70.4461,70.5236,70.4364,70.5236,3200.0
2021-10-08 14:10:00,72.8,72.83,72.78,72.8,7021.0,70.4945,70.5236,70.4751,70.4945,7021.0
2021-10-08 14:15:00,72.8,72.86,72.78,72.84,12267.0,70.4945,70.5526,70.4751,70.5332,12267.0
2021-10-08 14:20:00,72.86,72.93,72.86,72.92,2508.0,70.5526,70.6204,70.5526,70.6107,2508.0
2021-10-08 14:25:00,72.91,72.97,72.91,72.97,3681.0,70.601,70.6591,70.601,70.6591,3681.0
2021-10-08 14:30:00,72.96,72.96,72.89,72.91,6687.0,70.6494,70.6494,70.5817,70.601,6687.0
2021-10-08 14:35:00,72.9,72.9,72.85,72.86,4368.0,70.5913,70.5913,70.5429,70.5526,4368.0
2021-10-08 14:40:00,72.85,72.88,72.82,72.82,3900.0,70.5429,70.572,70.5139,70.5139,3900.0
2021-10-08 14:45:00,72.82,72.82,72.76,72.77,7341.0,70.5139,70.5139,70.4558,70.4655,7341.0
2021-10-08 14:50:00,72.75,72.77,72.74,72.74,9718.0,70.4461,70.4655,70.4364,70.4364,9718.0
2021-10-08 14:55:00,72.73,72.77,72.69,72.69,8840.0,70.4267,70.4655,70.388,70.388,8840.0
2021-10-08 15:00:00,72.69,72.73,72.67,72.7,5600.0,70.388,70.4267,70.3686,70.3977,5600.0
2021-10-08 15:05:00,72.72,72.74,72.69,72.71,9380.0,70.417,70.4364,70.388,70.4074,9380.0
2021-10-08 15:10:00,72.71,72.75,72.69,72.71,24357.0,70.4074,70.4461,70.388,70.4074,24357.0
2021-10-08 15:15:00,72.7,72.75,72.67,72.74,17847.0,70.3977,70.4461,70.3686,70.4364,17847.0
2021-10-08 15:20:00,72.74,72.77,72.72,72.75,30814.0,70.4364,70.4655,70.417,70.4461,30814.0
2021-10-08 15:25:00,72.74,72.76,72.71,72.74,12111.0,70.4364,70.4558,70.4074,70.4364,12111.0
2021-10-08 15:30:00,72.73,72.76,72.71,72.74,37229.0,70.4267,70.4558,70.4074,70.4364,37229.0
2021-10-08 15:35:00,72.73,72.74,72.65,72.7,39948.0,70.4267,70.4364,70.3493,70.3977,39948.0
2021-10-08 15:40:00,72.69,72.74,72.63,72.64,35786.0,70.388,70.4364,70.3299,70.3396,35786.0
2021-10-08 15:45:00,72.64,72.67,72.58,72.58,42808.0,70.3396,70.3686,70.2815,70.2815,42808.0
2021-10-08 15:50:00,72.56,72.62,72.54,72.57,60813.0,70.2621,70.3202,70.2427,70.2718,60813.0
2021-10-08 15:55:00,72.56,72.59,72.53,72.55,70453.0,70.2621,70.2912,70.2331,70.2524,70453.0
2021-10-11 09:30:00,72.47,72.7,72.47,72.5,23859.0,70.175,70.3977,70.175,70.204,23859.0
2021-10-11 09:35:00,72.5,72.71,72.39,72.45,64699.0,70.204,70.4074,70.0975,70.1556,64699.0
2021-10-11 09:40:00,72.45,72.69,72.45,72.66,19899.0,70.1556,70.388,70.1556,70.3589,19899.0
2021-10-11 09:45:00,72.67,72.69,72.58,72.66,11705.0,70.3686,70.388,70.2815,70.3589,11705.0
2021-10-11 09:50:00,72.66,72.81,72.63,72.77,24976.0,70.3589,70.5042,70.3299,70.4655,24976.0
2021-10-11 09:55:00,72.78,72.79,72.69,72.75,21613.0,70.4751,70.4848,70.388,70.4461,21613.0
2021-10-11 10:00:00,72.75,72.88,72.74,72.83,61030.0,70.4461,70.572,70.4364,70.5236,61030.0
2021-10-11 10:05:00,72.84,73.06,72.83,72.98,25394.0,70.5332,70.7463,70.5236,70.6688,25394.0
2021-10-11 10:10:00,72.99,73.06,72.98,73.01,17588.0,70.6785,70.7463,70.6688,70.6979,17588.0
2021-10-11 10:15:00,73.02,73.09,73.01,73.09,14140.0,70.7075,70.7753,70.6979,70.7753,14140.0
2021-10-11 10:20:00,73.09,73.18,73.09,73.18,29578.0,70.7753,70.8625,70.7753,70.8625,29578.0
2021-10-11 10:25:00,73.17,73.2,73.06,73.06,39910.0,70.8528,70.8818,70.7463,70.7463,39910.0
2021-10-11 10:30:00,73.09,73.11,73.04,73.06,26209.0,70.7753,70.7947,70.7269,70.7463,26209.0
2021-10-11 10:35:00,73.05,73.14,73.05,73.12,22816.0,70.7366,70.8237,70.7366,70.8044,22816.0
2021-10-11 10:40:00,73.11,73.13,72.98,73.01,9700.0,70.7947,70.8141,70.6688,70.6979,9700.0
2021-10-11 10:45:00,73.04,73.07,73.02,73.05,12066.0,70.7269,70.756,70.7075,70.7366,12066.0
2021-10-11 10:50:00,73.06,73.09,73.03,73.04,6016.0,70.7463,70.7753,70.7172,70.7269,6016.0
2021-10-11 10:55:00,73.05,73.08,72.99,73.0,3425.0,70.7366,70.7656,70.6785,70.6882,3425.0
2021-10-11 11:00:00,72.99,72.99,72.87,72.89,5771.0,70.6785,70.6785,70.5623,70.5817,5771.0
2021-10-11 11:05:00,72.89,72.95,72.88,72.92,3359.0,70.5817,70.6398,70.572,70.6107,3359.0
2021-10-11 11:10:00,72.92,72.96,72.92,72.96,3300.0,70.6107,70.6494,70.6107,70.6494,3300.0
2021-10-11 11:15:00,72.95,72.98,72.94,72.97,3588.0,70.6398,70.6688,70.6301,70.6591,3588.0
2021-10-11 11:20:00,72.95,73.08,72.95,73.08,7639.0,70.6398,70.7656,70.6398,70.7656,7639.0
2021-10-11 11:25:00,73.1,73.1,73.04,73.07,10038.0,70.785,70.785,70.7269,70.756,10038.0
2021-10-11 11:30:00,73.06,73.15,73.05,73.12,6762.0,70.7463,70.8334,70.7366,70.8044,6762.0
2021-10-11 11:35:00,73.13,73.2,73.13,73.17,2871.0,70.8141,70.8818,70.8141,70.8528,2871.0
2021-10-11 11:40:00,73.17,73.21,73.17,73.2,34361.0,70.8528,70.8915,70.8528,70.8818,34361.0
2021-10-11 11:45:00,73.2,73.2,73.14,73.14,4431.0,70.8818,70.8818,70.8237,70.8237,4431.0
2021-10-11 11:50:00,73.15,73.17,73.13,73.16,8672.0,70.8334,70.8528,70.8141,70.8431,8672.0
2021-10-11 11:55:00,73.16,73.16,73.13,73.16,5904.0,70.8431,70.8431,70.8141,70.8431,5904.0
2021-10-11 12:00:00,73.15,73.15,73.06,73.06,10538.0,70.8334,70.8334,70.7463,70.7463,10538.0
2021-10-11 12:05:00,73.05,73.06,72.99,73.06,11600.0,70.7366,70.7463,70.6785,70.7463,11600.0
2021-10-11 12:10:00,73.05,73.06,72.94,72.95,4325.0,70.7366,70.7463,70.6301,70.6398,4325.0
2021-10-11 12:15:00,72.93,72.93,72.83,72.84,5765.0,70.6204,70.6204,70.5236,70.5332,5765.0
2021-10-11 12:20:00,72.86,72.93,72.85,72.93,1700.0,70.5526,70.6204,70.5429,70.6204,1700.0
2021-10-11 12:25:00,72.92,72.94,72.91,72.94,900.0,70.6107,70.6301,70.601,70.6301,900.0
2021-10-11 12:30:00,72.92,72.93,72.88,72.92,4743.0,70.6107,70.6204,70.572,70.6107,4743.0
2021-10-11 12:35:00,72.91,72.95,72.91,72.92,2400.0,70.601,70.6398,70.601,70.6107,2400.0
2021-10-11 12:40:00,72.92,72.97,72.92,72.96,3760.0,70.6107,70.6591,70.6107,70.6494,3760.0
2021-10-11 12:45:00,72.96,73.05,72.95,73.01,8025.0,70.6494,70.7366,70.6398,70.6979,8025.0
2021-10-11 12:50:00,73.01,73.01,72.93,72.97,3426.0,70.6979,70.6979,70.6204,70.6591,3426.0
2021-10-11 12:55:00,72.97,72.99,72.9,72.93,2479.0,70.6591,70.6785,70.5913,70.6204,2479.0
2021-10-11 13:00:00,72.92,72.92,72.86,72.88,3600.0,70.6107,70.6107,70.5526,70.572,3600.0
2021-10-11 13:05:00,72.86,72.86,72.79,72.86,7200.0,70.5526,70.5526,70.4848,70.5526,7200.0
2021-10-11 13:10:00,72.86,72.91,72.85,72.91,1949.0,70.5526,70.601,70.5429,70.601,1949.0
2021-10-11 13:15:00,72.93,72.94,72.92,72.92,2706.0,70.6204,70.6301,70.6107,70.6107,2706.0
2021-10-11 13:20:00,72.91,72.93,72.84,72.85,8785.0,70.601,70.6204,70.5332,70.5429,8785.0
2021-10-11 13:25:00,72.84,72.84,72.77,72.78,6016.0,70.5332,70.5332,70.4655,70.4751,6016.0
2021-10-11 13:30:00,72.78,72.78,72.75,72.76,2118.0,70.4751,70.4751,70.4461,70.4558,2118.0
2021-10-11 13:35:00,72.78,72.83,72.77,72.82,5375.0,70.4751,70.5236,70.4655,70.5139,5375.0
2021-10-11 13:40:00,72.81,72.92,72.81,72.92,2500.0,70.5042,70.6107,70.5042,70.6107,2500.0
2021-10-11 13:45:00,72.91,72.91,72.81,72.84,6500.0,70.601,70.601,70.5042,70.5332,6500.0
2021-10-11 13:50:00,72.85,72.91,72.83,72.91,7790.0,70.5429,70.601,70.5236,70.601,7790.0
2021-10-11 13:55:00,72.91,72.91,72.87,72.88,9375.0,70.601,70.601,70.5623,70.572,9375.0
2021-10-11 14:00:00,72.9,72.92,72.87,72.89,3901.0,70.5913,70.6107,70.5623,70.5817,3901.0
2021-10-11 14:05:00,72.89,72.92,72.88,72.9,5511.0,70.5817,70.6107,70.572,70.5913,5511.0
2021-10-11 14:10:00,72.89,72.92,72.87,72.87,4283.0,70.5817,70.6107,70.5623,70.5623,4283.0
2021-10-11 14:15:00,72.88,72.92,72.83,72.84,9289.0,70.572,70.6107,70.5236,70.5332,9289.0
2021-10-11 14:20:00,72.83,72.86,72.75,72.78,6275.0,70.5236,70.5526,70.4461,70.4751,6275.0
2021-10-11 14:25:00,72.78,72.8,72.72,72.74,3758.0,70.4751,70.4945,70.417,70.4364,3758.0
2021-10-11 14:30:00,72.75,72.81,72.74,72.78,22158.0,70.4461,70.5042,70.4364,70.4751,22158.0
2021-10-11 14:35:00,72.77,72.77,72.72,72.72,6242.0,70.4655,70.4655,70.417,70.417,6242.0
2021-10-11 14:40:00,72.73,72.79,72.71,72.77,6592.0,70.4267,70.4848,70.4074,70.4655,6592.0
2021-10-11 14:45:00,72.77,72.84,72.77,72.8,4218.0,70.4655,70.5332,70.4655,70.4945,4218.0
2021-10-11 14:50:00,72.8,72.8,72.7,72.78,12060.0,70.4945,70.4945,70.3977,70.4751,12060.0
2021-10-11 14:55:00,72.79,72.87,72.78,72.82,7174.0,70.4848,70.5623,70.4751,70.5139,7174.0
2021-10-11 15:00:00,72.81,72.87,72.81,72.84,9017.0,70.5042,70.5623,70.5042,70.5332,9017.0
2021-10-11 15:05:00,72.85,72.85,72.76,72.77,7473.0,70.5429,70.5429,70.4558,70.4655,7473.0
2021-10-11 15:10:00,72.78,72.8,72.75,72.8,9712.0,70.4751,70.4945,70.4461,70.4945,9712.0
2021-10-11 15:15:00,72.8,72.8,72.72,72.75,19082.0,70.4945,70.4945,70.417,70.4461,19082.0
2021-10-11 15:20:00,72.75,72.76,72.66,72.68,15039.0,70.4461,70.4558,70.3589,70.3783,15039.0
2021-10-11 15:25:00,72.69,72.75,72.65,72.65,10601.0,70.388,70.4461,70.3493,70.3493,10601.0
2021-10-11 15:30:00,72.65,72.69,72.63,72.64,15612.0,70.3493,70.388,70.3299,70.3396,15612.0
2021-10-11 15:35:00,72.64,72.69,72.61,72.67,17054.0,70.3396,70.388,70.3105,70.3686,17054.0
2021-10-11 15:40:00,72.67,72.67,72.55,72.56,21214.0,70.3686,70.3686,70.2524,70.2621,21214.0
2021-10-11 15:45:00,72.57,72.57,72.47,72.48,15977.0,70.2718,70.2718,70.175,70.1846,15977.0
2021-10-11 15:50:00,72.47,72.47,72.41,72.44,25736.0,70.175,70.175,70.1169,70.1459,25736.0
2021-10-11 15:55:00,72.44,72.46,72.39,72.4,54782.0,70.1459,70.1653,70.0975,70.1072,54782.0
2021-10-12 09:30:00,72.55,72.84,72.47,72.54,29896.0,70.2524,70.5332,70.175,70.2427,29896.0
2021-10-12 09:35:00,72.55,72.82,72.47,72.75,24563.0,70.2524,70.5139,70.175,70.4461,24563.0
2021-10-12 09:40:00,72.74,72.76,72.46,72.51,31153.0,70.4364,70.4558,70.1653,70.2137,31153.0
2021-10-12 09:45:00,72.51,72.51,72.28,72.43,33185.0,70.2137,70.2137,69.991,70.1362,33185.0
2021-10-12 09:50:00,72.42,72.64,72.42,72.62,19779.0,70.1265,70.3396,70.1265,70.3202,19779.0
2021-10-12 09:55:00,72.59,72.67,72.34,72.34,21684.0,70.2912,70.3686,70.0491,70.0491,21684.0
2021-10-12 10:00:00,72.35,72.48,72.26,72.3,20868.0,70.0588,70.1846,69.9716,70.0103,20868.0
2021-10-12 10:05:00,72.32,72.44,72.31,72.37,21833.0,70.0297,70.1459,70.02,70.0781,21833.0
2021-10-12 10:10:00,72.37,72.39,72.3,72.39,6847.0,70.0781,70.0975,70.0103,70.0975,6847.0
2021-10-12 10:15:00,72.37,72.47,72.24,72.37,16142.0,70.0781,70.175,69.9522,70.0781,16142.0
2021-10-12 10:20:00,72.37,72.45,72.31,72.37,11906.0,70.0781,70.1556,70.02,70.0781,11906.0
2021-10-12 10:25:00,72.35,72.47,72.29,72.47,15400.0,70.0588,70.175,70.0007,70.175,15400.0
2021-10-12 10:30:00,72.47,72.56,72.44,72.54,13809.0,70.175,70.2621,70.1459,70.2427,13809.0
2021-10-12 10:35:00,72.58,72.69,72.56,72.67,12226.0,70.2815,70.388,70.2621,70.3686,12226.0
2021-10-12 10:40:00,72.67,72.69,72.62,72.63,9357.0,70.3686,70.388,70.3202,70.3299,9357.0
2021-10-12 10:45:00,72.64,72.65,72.59,72.64,5736.0,70.3396,70.3493,70.2912,70.3396,5736.0
2021-10-12 10:50:00,72.64,72.67,72.56,72.57,18873.0,70.3396,70.3686,70.2621,70.2718,18873.0
2021-10-12 10:55:00,72.57,72.71,72.56,72.56,12532.0,70.2718,70.4074,70.2621,70.2621,12532.0
2021-10-12 11:00:00,72.61,72.69,72.55,72.56,22118.0,70.3105,70.388,70.2524,70.2621,22118.0
2021-10-12 11:05:00,72.54,72.69,72.52,72.67,16240.0,70.2427,70.388,70.2234,70.3686,16240.0
2021-10-12 11:10:00,72.67,72.68,72.61,72.66,11576.0,70.3686,70.3783,70.3105,70.3589,11576.0
2021-10-12 11:15:00,72.65,72.66,72.57,72.65,10652.0,70.3493,70.3589,70.2718,70.3493,10652.0
2021-10-12 11:20:00,72.64,72.79,72.63,72.73,9799.0,70.3396,70.4848,70.3299,70.4267,9799.0
2021-10-12 11:25:00,72.73,72.73,72.66,72.66,10785.0,70.4267,70.4267,70.3589,70.3589,10785.0
2021-10-12 11:30:00,72.66,72.7,72.59,72.59,9855.0,70.3589,70.3977,70.2912,70.2912,9855.0
2021-10-12 11:35:00,72.58,72.62,72.55,72.57,5011.0,70.2815,70.3202,70.2524,70.2718,5011.0
2021-10-12 11:40:00,72.55,72.65,72.54,72.64,5472.0,70.2524,70.3493,70.2427,70.3396,5472.0
2021-10-12 11:45:00,72.63,72.73,72.62,72.73,5486.0,70.3299,70.4267,70.3202,70.4267,5486.0
2021-10-12 11:50:00,72.72,72.81,72.71,72.8,5095.0,70.417,70.5042,70.4074,70.4945,5095.0
2021-10-12 11:55:00,72.79,72.92,72.78,72.92,54388.0,70.4848,70.6107,70.4751,70.6107,54388.0
2021-10-12 12:00:00,72.91,72.99,72.9,72.99,59189.0,70.601,70.6785,70.5913,70.6785,59189.0
2021-10-12 12:05:00,73.01,73.09,73.01,73.07,42092.0,70.6979,70.7753,70.6979,70.756,42092.0
2021-10-12 12:10:00,73.08,73.12,73.02,73.03,8132.0,70.7656,70.8044,70.7075,70.7172,8132.0
2021-10-12 12:15:00,73.03,73.05,72.93,72.93,9054.0,70.7172,70.7366,70.6204,70.6204,9054.0
2021-10-12 12:20:00,72.93,72.95,72.87,72.89,4160.0,70.6204,70.6398,70.5623,70.5817,4160.0
2021-10-12 12:25:00,72.89,72.89,72.77,72.78,4124.0,70.5817,70.5817,70.4655,70.4751,4124.0
2021-10-12 12:30:00,72.78,72.82,72.69,72.72,14986.0,70.4751,70.5139,70.388,70.417,14986.0
2021-10-12 12:35:00,72.69,72.69,72.63,72.66,3991.0,70.388,70.388,70.3299,70.3589,3991.0
2021-10-12 12:40:00,72.67,72.76,72.67,72.74,26585.0,70.3686,70.4558,70.3686,70.4364,26585.0
2021-10-12 12:45:00,72.74,72.74,72.68,72.7,7150.0,70.4364,70.4364,70.3783,70.3977,7150.0
2021-10-12 12:50:00,72.7,72.72,72.67,72.7,3700.0,70.3977,70.417,70.3686,70.3977,3700.0
2021-10-12 12:55:00,72.69,72.71,72.68,72.7,3700.0,70.388,70.4074,70.3783,70.3977,3700.0
2021-10-12 13:00:00,72.7,72.71,72.65,72.69,6239.0,70.3977,70.4074,70.3493,70.388,6239.0
2021-10-12 13:05:00,72.69,72.72,72.66,72.66,6390.0,70.388,70.417,70.3589,70.3589,6390.0
2021-10-12 13:10:00,72.65,72.68,72.65,72.66,4142.0,70.3493,70.3783,70.3493,70.3589,4142.0
2021-10-12 13:15:00,72.64,72.66,72.62,72.66,3602.0,70.3396,70.3589,70.3202,70.3589,3602.0
2021-10-12 13:20:00,72.66,72.66,72.59,72.6,5689.0,70.3589,70.3589,70.2912,70.3008,5689.0
2021-10-12 13:25:00,72.59,72.69,72.59,72.65,8703.0,70.2912,70.388,70.2912,70.3493,8703.0
2021-10-12 13:30:00,72.66,72.72,72.64,72.72,11133.0,70.3589,70.417,70.3396,70.417,11133.0
2021-10-12 13:35:00,72.72,72.72,72.69,72.72,8106.0,70.417,70.417,70.388,70.417,8106.0
2021-10-12 13:40:00,72.72,72.82,72.72,72.81,27844.0,70.417,70.5139,70.417,70.5042,27844.0
2021-10-12 13:45:00,72.82,72.82,72.76,72.77,13983.0,70.5139,70.5139,70.4558,70.4655,13983.0
2021-10-12 13:50:00,72.78,72.81,72.66,72.67,22307.0,70.4751,70.5042,70.3589,70.3686,22307.0
2021-10-12 13:55:00,72.68,72.7,72.66,72.68,15990.0,70.3783,70.3977,70.3589,70.3783,15990.0
2021-10-12 14:00:00,72.67,72.68,72.63,72.66,8663.0,70.3686,70.3783,70.3299,70.3589,8663.0
2021-10-12 14:05:00,72.64,72.68,72.62,72.66,5035.0,70.3396,70.3783,70.3202,70.3589,5035.0
2021-10-12 14:10:00,72.67,72.71,72.66,72.7,10153.0,70.3686,70.4074,70.3589,70.3977,10153.0
2021-10-12 14:15:00,72.7,72.78,72.69,72.74,41135.0,70.3977,70.4751,70.388,70.4364,41135.0
2021-10-12 14:20:00,72.73,72.73,72.69,72.7,3576.0,70.4267,70.4267,70.388,70.3977,3576.0
2021-10-12 14:25:00,72.68,72.71,72.66,72.66,4830.0,70.3783,70.4074,70.3589,70.3589,4830.0
2021-10-12 14:30:00,72.67,72.7,72.67,72.69,7359.0,70.3686,70.3977,70.3686,70.388,7359.0
2021-10-12 14:35:00,72.69,72.72,72.63,72.63,9138.0,70.388,70.417,70.3299,70.3299,9138.0
2021-10-12 14:40:00,72.63,72.65,72.62,72.64,4900.0,70.3299,70.3493,70.3202,70.3396,4900.0
2021-10-12 14:45:00,72.66,72.66,72.61,72.62,6947.0,70.3589,70.3589,70.3105,70.3202,6947.0
2021-10-12 14:50:00,72.62,72.64,72.59,72.63,4629.0,70.3202,70.3396,70.2912,70.3299,4629.0
2021-10-12 14:55:00,72.64,72.65,72.52,72.53,13071.0,70.3396,70.3493,70.2234,70.2331,13071.0
2021-10-12 15:00:00,72.52,72.54,72.48,72.51,9148.0,70.2234,70.2427,70.1846,70.2137,9148.0
2021-10-12 15:05:00,72.52,72.52,72.47,72.5,18339.0,70.2234,70.2234,70.175,70.204,18339.0
2021-10-12 15:10:00,72.5,72.54,72.49,72.52,14408.0,70.204,70.2427,70.1943,70.2234,14408.0
2021-10-12 15:15:00,72.51,72.51,72.43,72.49,10650.0,70.2137,70.2137,70.1362,70.1943,10650.0
2021-10-12 15:20:00,72.5,72.51,72.43,72.49,13783.0,70.204,70.2137,70.1362,70.1943,13783.0
2021-10-12 15:25:00,72.48,72.49,72.45,72.47,8942.0,70.1846,70.1943,70.1556,70.175,8942.0
2021-10-12 15:30:00,72.47,72.49,72.38,72.4,14098.0,70.175,70.1943,70.0878,70.1072,14098.0
2021-10-12 15:35:00,72.41,72.44,72.38,72.41,14461.0,70.1169,70.1459,70.0878,70.1169,14461.0
2021-10-12 15:40:00,72.4,72.4,72.27,72.27,25524.0,70.1072,70.1072,69.9813,69.9813,25524.0
2021-10-12 15:45:00,72.27,72.27,72.19,72.2,22561.0,69.9813,69.9813,69.9038,69.9135,22561.0
2021-10-12 15:50:00,72.21,72.22,72.16,72.19,38808.0,69.9232,69.9329,69.8748,69.9038,38808.0
2021-10-12 15:55:00,72.19,72.4,72.19,72.39,63919.0,69.9038,70.1072,69.9038,70.0975,63919.0
2021-10-13 09:30:00,72.58,72.77,72.53,72.67,15026.0,70.2815,70.4655,70.2331,70.3686,15026.0
2021-10-13 09:35:00,72.57,72.76,72.52,72.75,20574.0,70.2718,70.4558,70.2234,70.4461,20574.0
2021-10-13 09:40:00,72.75,72.84,72.68,72.83,37790.0,70.4461,70.5332,70.3783,70.5236,37790.0
2021-10-13 09:45:00,72.83,72.83,72.57,72.59,51254.0,70.5236,70.5236,70.2718,70.2912,51254.0
2021-10-13 09:50:00,72.58,72.7,72.52,72.53,70002.0,70.2815,70.3977,70.2234,70.2331,70002.0
2021-10-13 09:55:00,72.52,72.53,72.44,72.44,29842.0,70.2234,70.2331,70.1459,70.1459,29842.0
2021-10-13 10:00:00,72.42,72.42,72.23,72.27,28131.0,70.1265,70.1265,69.9426,69.9813,28131.0
2021-10-13 10:05:00,72.27,72.35,72.23,72.31,17020.0,69.9813,70.0588,69.9426,70.02,17020.0
2021-10-13 10:10:00,72.29,72.33,72.14,72.21,23765.0,70.0007,70.0394,69.8554,69.9232,23765.0
2021-10-13 10:15:00,72.2,72.41,72.19,72.41,16252.0,69.9135,70.1169,69.9038,70.1169,16252.0
2021-10-13 10:20:00,72.42,72.43,72.25,72.31,16566.0,70.1265,70.1362,69.9619,70.02,16566.0
2021-10-13 10:25:00,72.32,72.36,72.23,72.3,18813.0,70.0297,70.0684,69.9426,70.0103,18813.0
2021-10-13 10:30:00,72.28,72.53,72.28,72.53,9987.0,69.991,70.2331,69.991,70.2331,9987.0
2021-10-13 10:35:00,72.55,72.58,72.46,72.49,10142.0,70.2524,70.2815,70.1653,70.1943,10142.0
2021-10-13 10:40:00,72.47,72.61,72.44,72.61,4369.0,70.175,70.3105,70.1459,70.3105,4369.0
2021-10-13 10:45:00,72.62,72.63,72.55,72.57,8188.0,70.3202,70.3299,70.2524,70.2718,8188.0
2021-10-13 10:50:00,72.59,72.63,72.56,72.61,5477.0,70.2912,70.3299,70.2621,70.3105,5477.0
2021-10-13 10:55:00,72.61,72.61,72.55,72.55,7418.0,70.3105,70.3105,70.2524,70.2524,7418.0
2021-10-13 11:00:00,72.56,72.74,72.55,72.73,5725.0,70.2621,70.4364,70.2524,70.4267,5725.0
2021-10-13 11:05:00,72.75,72.8,72.75,72.8,2840.0,70.4461,70.4945,70.4461,70.4945,2840.0
2021-10-13 11:10:00,72.79,72.91,72.77,72.9,5754.0,70.4848,70.601,70.4655,70.5913,5754.0
2021-10-13 11:15:00,72.89,72.93,72.89,72.91,20542.0,70.5817,70.6204,70.5817,70.601,20542.0
2021-10-13 11:20:00,72.91,72.95,72.8,72.8,10671.0,70.601,70.6398,70.4945,70.4945,10671.0
2021-10-13 11:25:00,72.79,72.8,72.66,72.73,8574.0,70.4848,70.4945,70.3589,70.4267,8574.0
2021-10-13 11:30:00,72.71,72.74,72.64,72.65,4553.0,70.4074,70.4364,70.3396,70.3493,4553.0
2021-10-13 11:35:00,72.65,72.67,72.56,72.67,4423.0,70.3493,70.3686,70.2621,70.3686,4423.0
2021-10-13 11:40:00,72.68,72.73,72.64,72.7,14666.0,70.3783,70.4267,70.3396,70.3977,14666.0
2021-10-13 11:45:00,72.71,72.87,72.71,72.83,21092.0,70.4074,70.5623,70.4074,70.5236,21092.0
2021-10-13 11:50:00,72.84,72.85,72.68,72.68,8247.0,70.5332,70.5429,70.3783,70.3783,8247.0
2021-10-13 11:55:00,72.68,72.69,72.61,72.64,2500.0,70.3783,70.388,70.3105,70.3396,2500.0
2021-10-13 12:00:00,72.64,72.69,72.64,72.69,2600.0,70.3396,70.388,70.3396,70.388,2600.0
2021-10-13 12:05:00,72.69,72.74,72.68,72.7,2400.0,70.388,70.4364,70.3783,70.3977,2400.0
2021-10-13 12:10:00,72.69,72.72,72.68,72.69,2600.0,70.388,70.417,70.3783,70.388,2600.0
2021-10-13 12:15:00,72.67,72.68,72.61,72.62,3419.0,70.3686,70.3783,70.3105,70.3202,3419.0
2021-10-13 12:20:00,72.62,72.64,72.59,72.63,1800.0,70.3202,70.3396,70.2912,70.3299,1800.0
2021-10-13 12:25:00,72.65,72.69,72.65,72.69,4977.0,70.3493,70.388,70.3493,70.388,4977.0
2021-10-13 12:30:00,72.69,72.69,72.64,72.66,2831.0,70.388,70.388,70.3396,70.3589,2831.0
2021-10-13 12:35:00,72.66,72.73,72.66,72.73,1750.0,70.3589,70.4267,70.3589,70.4267,1750.0
2021-10-13 12:40:00,72.73,72.81,72.73,72.8,2511.0,70.4267,70.5042,70.4267,70.4945,2511.0
2021-10-13 12:45:00,72.78,72.78,72.67,72.68,3974.0,70.4751,70.4751,70.3686,70.3783,3974.0
2021-10-13 12:50:00,72.66,72.68,72.59,72.6,2200.0,70.3589,70.3783,70.2912,70.3008,2200.0
2021-10-13 12:55:00,72.62,72.67,72.62,72.67,3049.0,70.3202,70.3686,70.3202,70.3686,3049.0
2021-10-13 13:00:00,72.67,72.7,72.62,72.7,6774.0,70.3686,70.3977,70.3202,70.3977,6774.0
2021-10-13 13:05:00,72.7,72.72,72.64,72.64,9216.0,70.3977,70.417,70.3396,70.3396,9216.0
2021-10-13 13:10:00,72.65,72.7,72.65,72.69,3699.0,70.3493,70.3977,70.3493,70.388,3699.0
2021-10-13 13:15:00,72.67,72.69,72.66,72.69,3080.0,70.3686,70.388,70.3589,70.388,3080.0
2021-10-13 13:20:00,72.67,72.71,72.65,72.71,1600.0,70.3686,70.4074,70.3493,70.4074,1600.0
2021-10-13 13:25:00,72.71,72.77,72.71,72.77,5490.0,70.4074,70.4655,70.4074,70.4655,5490.0
2021-10-13 13:30:00,72.78,72.84,72.78,72.81,8886.0,70.4751,70.5332,70.4751,70.5042,8886.0
2021-10-13 13:35:00,72.8,72.86,72.79,72.85,9592.0,70.4945,70.5526,70.4848,70.5429,9592.0
2021-10-13 13:40:00,72.83,72.83,72.76,72.77,13363.0,70.5236,70.5236,70.4558,70.4655,13363.0
2021-10-13 13:45:00,72.77,72.77,72.74,72.74,2200.0,70.4655,70.4655,70.4364,70.4364,2200.0
2021-10-13 13:50:00,72.73,72.77,72.73,72.77,1200.0,70.4267,70.4655,70.4267,70.4655,1200.0
2021-10-13 13:55:00,72.78,72.8,72.78,72.79,3900.0,70.4751,70.4945,70.4751,70.4848,3900.0
2021-10-13 14:00:00,72.78,72.98,72.78,72.82,22845.0,70.4751,70.6688,70.4751,70.5139,22845.0
2021-10-13 14:05:00,72.84,72.84,72.67,72.74,18156.0,70.5332,70.5332,70.3686,70.4364,18156.0
2021-10-13 14:10:00,72.73,72.84,72.65,72.84,6574.0,70.4267,70.5332,70.3493,70.5332,6574.0
2021-10-13 14:15:00,72.83,72.83,72.74,72.74,5900.0,70.5236,70.5236,70.4364,70.4364,5900.0
2021-10-13 14:20:00,72.73,72.8,72.73,72.76,8556.0,70.4267,70.4945,70.4267,70.4558,8556.0
2021-10-13 14:25:00,72.76,72.78,72.66,72.7,5031.0,70.4558,70.4751,70.3589,70.3977,5031.0
2021-10-13 14:30:00,72.71,72.71,72.63,72.66,5882.0,70.4074,70.4074,70.3299,70.3589,5882.0
2021-10-13 14:35:00,72.65,72.66,72.58,72.58,5621.0,70.3493,70.3589,70.2815,70.2815,5621.0
2021-10-13 14:40:00,72.58,72.58,72.51,72.55,5912.0,70.2815,70.2815,70.2137,70.2524,5912.0
2021-10-13 14:45:00,72.54,72.55,72.5,72.52,3150.0,70.2427,70.2524,70.204,70.2234,3150.0
2021-10-13 14:50:00,72.51,72.56,72.5,72.56,4030.0,70.2137,70.2621,70.204,70.2621,4030.0
2021-10-13 14:55:00,72.56,72.6,72.56,72.59,4300.0,70.2621,70.3008,70.2621,70.2912,4300.0
2021-10-13 15:00:00,72.58,72.59,72.54,72.56,6275.0,70.2815,70.2912,70.2427,70.2621,6275.0
2021-10-13 15:05:00,72.57,72.72,72.55,72.72,9795.0,70.2718,70.417,70.2524,70.417,9795.0
2021-10-13 15:10:00,72.72,72.73,72.65,72.68,19420.0,70.417,70.4267,70.3493,70.3783,19420.0
2021-10-13 15:15:00,72.67,72.72,72.66,72.69,7354.0,70.3686,70.417,70.3589,70.388,7354.0
2021-10-13 15:20:00,72.7,72.72,72.67,72.68,10761.0,70.3977,70.417,70.3686,70.3783,10761.0
2021-10-13 15:25:00,72.65,72.71,72.65,72.7,4749.0,70.3493,70.4074,70.3493,70.3977,4749.0
2021-10-13 15:30:00,72.69,72.75,72.67,72.75,14197.0,70.388,70.4461,70.3686,70.4461,14197.0
2021-10-13 15:35:00,72.78,72.8,72.74,72.75,18900.0,70.4751,70.4945,70.4364,70.4461,18900.0
2021-10-13 15:40:00,72.75,72.75,72.64,72.64,11840.0,70.4461,70.4461,70.3396,70.3396,11840.0
2021-10-13 15:45:00,72.63,72.72,72.62,72.72,14152.0,70.3299,70.417,70.3202,70.417,14152.0
2021-10-13 15:50:00,72.72,72.77,72.7,72.74,26450.0,70.417,70.4655,70.3977,70.4364,26450.0
2021-10-13 15:55:00,72.74,72.78,72.71,72.78,42687.0,70.4364,70.4751,70.4074,70.4751,42687.0
2021-10-14 09:30:00,73.29,73.56,73.28,73.47,41260.0,70.969,71.2304,70.9593,71.1433,41260.0
2021-10-14 09:35:00,73.43,73.57,73.39,73.51,28182.0,71.1046,71.2401,71.0658,71.182,28182.0
2021-10-14 09:40:00,73.51,73.71,73.46,73.66,58787.0,71.182,71.3757,71.1336,71.3273,58787.0
2021-10-14 09:45:00,73.67,73.84,73.66,73.84,47544.0,71.337,71.5016,71.3273,71.5016,47544.0
2021-10-14 09:50:00,73.84,73.95,73.75,73.92,65596.0,71.5016,71.6081,71.4144,71.579,65596.0
2021-10-14 09:55:00,73.93,73.93,73.72,73.83,46619.0,71.5887,71.5887,71.3854,71.4919,46619.0
2021-10-14 10:00:00,73.85,73.97,73.78,73.93,55584.0,71.5113,71.6275,71.4435,71.5887,55584.0
2021-10-14 10:05:00,73.94,73.96,73.88,73.95,39940.0,71.5984,71.6178,71.5403,71.6081,39940.0
2021-10-14 10:10:00,73.96,74.07,73.96,74.0,56059.0,71.6178,71.7243,71.6178,71.6565,56059.0
2021-10-14 10:15:00,74.01,74.12,73.99,74.05,28013.0,71.6662,71.7727,71.6468,71.7049,28013.0
2021-10-14 10:20:00,74.05,74.07,73.99,74.06,20001.0,71.7049,71.7243,71.6468,71.7146,20001.0
2021-10-14 10:25:00,74.05,74.05,73.94,73.96,24493.0,71.7049,71.7049,71.5984,71.6178,24493.0
2021-10-14 10:30:00,73.97,73.99,73.88,73.89,34429.0,71.6275,71.6468,71.5403,71.55,34429.0
2021-10-14 10:35:00,73.9,73.94,73.85,73.91,25261.0,71.5597,71.5984,71.5113,71.5694,25261.0
2021-10-14 10:40:00,73.92,74.01,73.9,73.94,34243.0,71.579,71.6662,71.5597,71.5984,34243.0
2021-10-14 10:45:00,73.93,74.09,73.93,74.09,33183.0,71.5887,71.7437,71.5887,71.7437,33183.0
2021-10-14 10:50:00,74.09,74.17,74.09,74.11,21740.0,71.7437,71.8211,71.7437,71.763,21740.0
2021-10-14 10:55:00,74.11,74.16,74.08,74.15,13960.0,71.763,71.8114,71.734,71.8018,13960.0
2021-10-14 11:00:00,74.15,74.15,74.02,74.02,17074.0,71.8018,71.8018,71.6759,71.6759,17074.0
2021-10-14 11:05:00,74.02,74.08,74.01,74.02,39812.0,71.6759,71.734,71.6662,71.6759,39812.0
2021-10-14 11:10:00,74.02,74.03,73.97,73.98,20382.0,71.6759,71.6856,71.6275,71.6371,20382.0
2021-10-14 11:15:00,73.99,74.12,73.99,74.1,20335.0,71.6468,71.7727,71.6468,71.7533,20335.0
2021-10-14 11:20:00,74.1,74.17,74.09,74.14,28319.0,71.7533,71.8211,71.7437,71.7921,28319.0
2021-10-14 11:25:00,74.14,74.16,74.1,74.11,7586.0,71.7921,71.8114,71.7533,71.763,7586.0
2021-10-14 11:30:00,74.12,74.2,74.1,74.16,24831.0,71.7727,71.8502,71.7533,71.8114,24831.0
2021-10-14 11:35:00,74.16,74.32,74.14,74.31,58138.0,71.8114,71.9664,71.7921,71.9567,58138.0
2021-10-14 11:40:00,74.3,74.34,74.28,74.34,33741.0,71.947,71.9857,71.9276,71.9857,33741.0
2021-10-14 11:45:00,74.35,74.42,74.34,74.42,17415.0,71.9954,72.0632,71.9857,72.0632,17415.0
2021-10-14 11:50:00,74.43,74.44,74.41,74.41,15428.0,72.0729,72.0826,72.0535,72.0535,15428.0
2021-10-14 11:55:00,74.41,74.41,74.38,74.41,7909.0,72.0535,72.0535,72.0245,72.0535,7909.0
2021-10-14 12:00:00,74.4,74.44,74.39,74.41,12356.0,72.0438,72.0826,72.0342,72.0535,12356.0
2021-10-14 12:05:00,74.41,74.41,74.35,74.35,8664.0,72.0535,72.0535,71.9954,71.9954,8664.0
2021-10-14 12:10:00,74.35,74.38,74.33,74.38,8385.0,71.9954,72.0245,71.9761,72.0245,8385.0
2021-10-14 12:15:00,74.38,74.42,74.38,74.39,32948.0,72.0245,72.0632,72.0245,72.0342,32948.0
2021-10-14 12:20:00,74.39,74.39,74.3,74.37,7900.0,72.0342,72.0342,71.947,72.0148,7900.0
2021-10-14 12:25:00,74.38,74.42,74.38,74.42,14974.0,72.0245,72.0632,72.0245,72.0632,14974.0
2021-10-14 12:30:00,74.42,74.43,74.36,74.36,20013.0,72.0632,72.0729,72.0051,72.0051,20013.0
2021-10-14 12:35:00,74.36,74.41,74.34,74.41,19930.0,72.0051,72.0535,71.9857,72.0535,19930.0
2021-10-14 12:40:00,74.41,74.45,74.41,74.44,13870.0,72.0535,72.0923,72.0535,72.0826,13870.0
2021-10-14 12:45:00,74.44,74.44,74.42,74.44,10166.0,72.0826,72.0826,72.0632,72.0826,10166.0
2021-10-14 12:50:00,74.44,74.45,74.4,74.45,10552.0,72.0826,72.0923,72.0438,72.0923,10552.0
2021-10-14 12:55:00,74.44,74.53,74.42,74.52,19995.0,72.0826,72.1697,72.0632,72.16,19995.0
2021-10-14 13:00:00,74.53,74.53,74.42,74.43,15587.0,72.1697,72.1697,72.0632,72.0729,15587.0
2021-10-14 13:05:00,74.43,74.43,74.36,74.37,8397.0,72.0729,72.0729,72.0051,72.0148,8397.0
2021-10-14 13:10:00,74.38,74.42,74.37,74.42,4128.0,72.0245,72.0632,72.0148,72.0632,4128.0
2021-10-14 13:15:00,74.41,74.44,74.4,74.42,9578.0,72.0535,72.0826,72.0438,72.0632,9578.0
2021-10-14 13:20:00,74.42,74.44,74.39,74.41,21274.0,72.0632,72.0826,72.0342,72.0535,21274.0
2021-10-14 13:25:00,74.41,74.44,74.4,74.43,31271.0,72.0535,72.0826,72.0438,72.0729,31271.0
2021-10-14 13:30:00,74.43,74.47,74.43,74.47,15973.0,72.0729,72.1116,72.0729,72.1116,15973.0
2021-10-14 13:35:00,74.47,74.52,74.46,74.5,15081.0,72.1116,72.16,72.1019,72.1407,15081.0
2021-10-14 13:40:00,74.5,74.51,74.45,74.47,14693.0,72.1407,72.1504,72.0923,72.1116,14693.0
2021-10-14 13:45:00,74.47,74.56,74.47,74.56,13983.0,72.1116,72.1988,72.1116,72.1988,13983.0
2021-10-14 13:50:00,74.56,74.59,74.53,74.57,42809.0,72.1988,72.2278,72.1697,72.2085,42809.0
2021-10-14 13:55:00,74.56,74.6,74.56,74.59,12546.0,72.1988,72.2375,72.1988,72.2278,12546.0
2021-10-14 14:00:00,74.59,74.6,74.53,74.55,19384.0,72.2278,72.2375,72.1697,72.1891,19384.0
2021-10-14 14:05:00,74.55,74.55,74.49,74.54,15411.0,72.1891,72.1891,72.131,72.1794,15411.0
2021-10-14 14:10:00,74.55,74.58,74.55,74.56,21451.0,72.1891,72.2181,72.1891,72.1988,21451.0
2021-10-14 14:15:00,74.55,74.63,74.54,74.63,57135.0,72.1891,72.2666,72.1794,72.2666,57135.0
2021-10-14 14:20:00,74.62,74.68,74.61,74.65,102543.0,72.2569,72.315,72.2472,72.2859,102543.0
2021-10-14 14:25:00,74.65,74.67,74.64,74.67,22596.0,72.2859,72.3053,72.2762,72.3053,22596.0
2021-10-14 14:30:00,74.67,74.68,74.63,74.67,10069.0,72.3053,72.315,72.2666,72.3053,10069.0
2021-10-14 14:35:00,74.67,74.68,74.64,74.65,10085.0,72.3053,72.315,72.2762,72.2859,10085.0
2021-10-14 14:40:00,74.65,74.65,74.61,74.64,34473.0,72.2859,72.2859,72.2472,72.2762,34473.0
2021-10-14 14:45:00,74.64,74.67,74.63,74.66,17625.0,72.2762,72.3053,72.2666,72.2956,17625.0
2021-10-14 14:50:00,74.66,74.69,74.65,74.69,27697.0,72.2956,72.3247,72.2859,72.3247,27697.0
2021-10-14 14:55:00,74.69,74.73,74.68,74.73,24227.0,72.3247,72.3634,72.315,72.3634,24227.0
2021-10-14 15:00:00,74.73,74.74,74.68,74.73,71995.0,72.3634,72.3731,72.315,72.3634,71995.0
2021-10-14 15:05:00,74.72,74.75,74.68,74.69,42304.0,72.3537,72.3828,72.315,72.3247,42304.0
2021-10-14 15:10:00,74.68,74.69,74.65,74.67,56817.0,72.315,72.3247,72.2859,72.3053,56817.0
2021-10-14 15:15:00,74.65,74.65,74.57,74.59,39880.0,72.2859,72.2859,72.2085,72.2278,39880.0
2021-10-14 15:20:00,74.59,74.6,74.53,74.53,64333.0,72.2278,72.2375,72.1697,72.1697,64333.0
2021-10-14 15:25:00,74.54,74.59,74.54,74.55,27213.0,72.1794,72.2278,72.1794,72.1891,27213.0
2021-10-14 15:30:00,74.56,74.62,74.55,74.59,62868.0,72.1988,72.2569,72.1891,72.2278,62868.0
2021-10-14 15:35:00,74.6,74.62,74.54,74.55,51612.0,72.2375,72.2569,72.1794,72.1891,51612.0
2021-10-14 15:40:00,74.56,74.66,74.52,74.66,62735.0,72.1988,72.2956,72.16,72.2956,62735.0
2021-10-14 15:45:00,74.65,74.69,74.62,74.64,74341.0,72.2859,72.3247,72.2569,72.2762,74341.0
2021-10-14 15:50:00,74.63,74.77,74.6,74.76,157160.0,72.2666,72.4021,72.2375,72.3924,157160.0
2021-10-14 15:55:00,74.76,74.78,74.68,74.77,159977.0,72.3924,72.4118,72.315,72.4021,159977.0
2021-10-15 09:30:00,75.37,75.44,75.18,75.23,64474.0,72.9831,73.0509,72.7991,72.8476,64474.0
2021-10-15 09:35:00,75.23,75.32,75.17,75.21,25422.0,72.8476,72.9347,72.7895,72.8282,25422.0
2021-10-15 09:40:00,75.2,75.26,75.04,75.18,40385.0,72.8185,72.8766,72.6636,72.7991,40385.0
2021-10-15 09:45:00,75.19,75.21,75.09,75.15,63905.0,72.8088,72.8282,72.712,72.7701,63905.0
2021-10-15 09:50:00,75.14,75.42,75.11,75.31,22008.0,72.7604,73.0315,72.7314,72.925,22008.0
2021-10-15 09:55:00,75.29,75.47,75.29,75.29,21944.0,72.9057,73.08,72.9057,72.9057,21944.0
2021-10-15 10:00:00,75.27,75.45,75.21,75.45,17744.0,72.8863,73.0606,72.8282,73.0606,17744.0
2021-10-15 10:05:00,75.44,75.6,75.44,75.57,13160.0,73.0509,73.2058,73.0509,73.1768,13160.0
2021-10-15 10:10:00,75.57,75.57,75.43,75.5,20557.0,73.1768,73.1768,73.0412,73.109,20557.0
2021-10-15 10:15:00,75.5,75.51,75.43,75.45,10526.0,73.109,73.1187,73.0412,73.0606,10526.0
2021-10-15 10:20:00,75.44,75.52,75.39,75.39,11079.0,73.0509,73.1284,73.0025,73.0025,11079.0
2021-10-15 10:25:00,75.38,75.38,75.18,75.18,8243.0,72.9928,72.9928,72.7991,72.7991,8243.0
2021-10-15 10:30:00,75.2,75.34,75.2,75.31,9984.0,72.8185,72.9541,72.8185,72.925,9984.0
2021-10-15 10:35:00,75.3,75.39,75.26,75.39,17403.0,72.9153,73.0025,72.8766,73.0025,17403.0
2021-10-15 10:40:00,75.41,75.45,75.34,75.38,14508.0,73.0219,73.0606,72.9541,72.9928,14508.0
2021-10-15 10:45:00,75.38,75.54,75.37,75.54,11526.0,72.9928,73.1477,72.9831,73.1477,11526.0
2021-10-15 10:50:00,75.54,75.58,75.41,75.41,12601.0,73.1477,73.1865,73.0219,73.0219,12601.0
2021-10-15 10:55:00,75.4,75.47,75.4,75.43,8545.0,73.0122,73.08,73.0122,73.0412,8545.0
2021-10-15 11:00:00,75.44,75.46,75.36,75.42,12095.0,73.0509,73.0703,72.9734,73.0315,12095.0
2021-10-15 11:05:00,75.41,75.42,75.28,75.28,11494.0,73.0219,73.0315,72.896,72.896,11494.0
2021-10-15 11:10:00,75.28,75.36,75.26,75.32,9004.0,72.896,72.9734,72.8766,72.9347,9004.0
2021-10-15 11:15:00,75.32,75.35,75.26,75.26,6862.0,72.9347,72.9638,72.8766,72.8766,6862.0
2021-10-15 11:20:00,75.28,75.32,75.25,75.27,11000.0,72.896,72.9347,72.8669,72.8863,11000.0
2021-10-15 11:25:00,75.28,75.29,75.25,75.25,12734.0,72.896,72.9057,72.8669,72.8669,12734.0
2021-10-15 11:30:00,75.24,75.25,75.16,75.16,42156.0,72.8572,72.8669,72.7798,72.7798,42156.0
2021-10-15 11:35:00,75.15,75.22,75.12,75.12,13343.0,72.7701,72.8379,72.741,72.741,13343.0
2021-10-15 11:40:00,75.11,75.11,74.99,75.01,17998.0,72.7314,72.7314,72.6152,72.6345,17998.0
2021-10-15 11:45:00,75.02,75.13,75.02,75.12,34601.0,72.6442,72.7507,72.6442,72.741,34601.0
2021-10-15 11:50:00,75.12,75.13,75.07,75.12,10511.0,72.741,72.7507,72.6926,72.741,10511.0
2021-10-15 11:55:00,75.12,75.12,75.05,75.06,26393.0,72.741,72.741,72.6733,72.6829,26393.0
2021-10-15 12:00:00,75.04,75.16,75.02,75.16,7740.0,72.6636,72.7798,72.6442,72.7798,7740.0
2021-10-15 12:05:00,75.18,75.2,75.12,75.12,5802.0,72.7991,72.8185,72.741,72.741,5802.0
2021-10-15 12:10:00,75.13,75.17,75.13,75.16,3400.0,72.7507,72.7895,72.7507,72.7798,3400.0
2021-10-15 12:15:00,75.13,75.14,75.05,75.07,6144.0,72.7507,72.7604,72.6733,72.6926,6144.0
2021-10-15 12:20:00,75.06,75.07,75.04,75.06,9273.0,72.6829,72.6926,72.6636,72.6829,9273.0
2021-10-15 12:25:00,75.06,75.13,75.06,75.13,6717.0,72.6829,72.7507,72.6829,72.7507,6717.0
2021-10-15 12:30:00,75.14,75.16,75.11,75.11,4296.0,72.7604,72.7798,72.7314,72.7314,4296.0
2021-10-15 12:35:00,75.11,75.13,75.09,75.09,9135.0,72.7314,72.7507,72.712,72.712,9135.0
2021-10-15 12:40:00,75.08,75.15,75.08,75.14,4283.0,72.7023,72.7701,72.7023,72.7604,4283.0
2021-10-15 12:45:00,75.15,75.15,75.09,75.11,9750.0,72.7701,72.7701,72.712,72.7314,9750.0
2021-10-15 12:50:00,75.1,75.15,75.09,75.13,5989.0,72.7217,72.7701,72.712,72.7507,5989.0
2021-10-15 12:55:00,75.13,75.13,75.07,75.08,5192.0,72.7507,72.7507,72.6926,72.7023,5192.0
2021-10-15 13:00:00,75.07,75.08,75.04,75.06,6970.0,72.6926,72.7023,72.6636,72.6829,6970.0
2021-10-15 13:05:00,75.07,75.12,75.07,75.1,5878.0,72.6926,72.741,72.6926,72.7217,5878.0
2021-10-15 13:10:00,75.09,75.1,75.05,75.06,10244.0,72.712,72.7217,72.6733,72.6829,10244.0
2021-10-15 13:15:00,75.06,75.06,75.0,75.01,7050.0,72.6829,72.6829,72.6248,72.6345,7050.0
2021-10-15 13:20:00,75.02,75.06,75.01,75.03,11101.0,72.6442,72.6829,72.6345,72.6539,11101.0
2021-10-15 13:25:00,75.03,75.06,74.97,74.97,5374.0,72.6539,72.6829,72.5958,72.5958,5374.0
2021-10-15 13:30:00,74.97,74.98,74.91,74.95,14235.0,72.5958,72.6055,72.5377,72.5764,14235.0
2021-10-15 13:35:00,74.95,75.01,74.93,74.97,8616.0,72.5764,72.6345,72.5571,72.5958,8616.0
2021-10-15 13:40:00,74.97,74.98,74.92,74.98,17787.0,72.5958,72.6055,72.5474,72.6055,17787.0
2021-10-15 13:45:00,74.98,75.06,74.98,75.06,4586.0,72.6055,72.6829,72.6055,72.6829,4586.0
2021-10-15 13:50:00,75.05,75.08,75.04,75.08,4271.0,72.6733,72.7023,72.6636,72.7023,4271.0
2021-10-15 13:55:00,75.06,75.07,75.04,75.05,9133.0,72.6829,72.6926,72.6636,72.6733,9133.0
2021-10-15 14:00:00,75.06,75.17,75.06,75.17,7407.0,72.6829,72.7895,72.6829,72.7895,7407.0
2021-10-15 14:05:00,75.17,75.21,75.13,75.2,7762.0,72.7895,72.8282,72.7507,72.8185,7762.0
2021-10-15 14:10:00,75.2,75.22,75.18,75.19,2110.0,72.8185,72.8379,72.7991,72.8088,2110.0
2021-10-15 14:15:00,75.19,75.19,75.15,75.16,6943.0,72.8088,72.8088,72.7701,72.7798,6943.0
2021-10-15 14:20:00,75.15,75.21,75.14,75.21,12300.0,72.7701,72.8282,72.7604,72.8282,12300.0
2021-10-15 14:25:00,75.21,75.26,75.21,75.22,13022.0,72.8282,72.8766,72.8282,72.8379,13022.0
2021-10-15 14:30:00,75.22,75.23,75.16,75.19,5876.0,72.8379,72.8476,72.7798,72.8088,5876.0
2021-10-15 14:35:00,75.19,75.23,75.18,75.21,5355.0,72.8088,72.8476,72.7991,72.8282,5355.0
2021-10-15 14:40:00,75.2,75.21,75.15,75.17,21531.0,72.8185,72.8282,72.7701,72.7895,21531.0
2021-10-15 14:45:00,75.17,75.17,75.1,75.12,6919.0,72.7895,72.7895,72.7217,72.741,6919.0
2021-10-15 14:50:00,75.13,75.13,75.08,75.11,5756.0,72.7507,72.7507,72.7023,72.7314,5756.0
2021-10-15 14:55:00,75.11,75.17,75.1,75.17,8819.0,72.7314,72.7895,72.7217,72.7895,8819.0
2021-10-15 15:00:00,75.16,75.17,75.09,75.1,12879.0,72.7798,72.7895,72.712,72.7217,12879.0
2021-10-15 15:05:00,75.11,75.13,75.04,75.04,6381.0,72.7314,72.7507,72.6636,72.6636,6381.0
2021-10-15 15:10:00,75.04,75.07,75.04,75.07,16307.0,72.6636,72.6926,72.6636,72.6926,16307.0
2021-10-15 15:15:00,75.06,75.12,75.04,75.06,8415.0,72.6829,72.741,72.6636,72.6829,8415.0
2021-10-15 15:20:00,75.06,75.06,74.98,75.01,11896.0,72.6829,72.6829,72.6055,72.6345,11896.0
2021-10-15 15:25:00,75.01,75.13,75.0,75.11,11540.0,72.6345,72.7507,72.6248,72.7314,11540.0
2021-10-15 15:30:00,75.09,75.1,75.03,75.05,17036.0,72.712,72.7217,72.6539,72.6733,17036.0
2021-10-15 15:35:00,75.04,75.06,75.01,75.02,16961.0,72.6636,72.6829,72.6345,72.6442,16961.0
2021-10-15 15:40:00,75.01,75.03,74.96,74.97,33290.0,72.6345,72.6539,72.5861,72.5958,33290.0
2021-10-15 15:45:00,74.96,74.97,74.84,74.85,32833.0,72.5861,72.5958,72.4699,72.4796,32833.0
2021-10-15 15:50:00,74.85,74.87,74.72,74.72,48569.0,72.4796,72.499,72.3537,72.3537,48569.0
2021-10-15 15:55:00,74.73,74.74,74.7,74.71,112163.0,72.3634,72.3731,72.3343,72.344,112163.0
2021-10-18 09:30:00,74.36,74.61,74.36,74.59,38489.0,72.0051,72.2472,72.0051,72.2278,38489.0
2021-10-18 09:35:00,74.61,74.66,74.46,74.58,46468.0,72.2472,72.2956,72.1019,72.2181,46468.0
2021-10-18 09:40:00,74.58,74.75,74.52,74.65,64529.0,72.2181,72.3828,72.16,72.2859,64529.0
2021-10-18 09:45:00,74.67,74.85,74.67,74.8,44718.0,72.3053,72.4796,72.3053,72.4312,44718.0
2021-10-18 09:50:00,74.8,74.86,74.66,74.68,45700.0,72.4312,72.4893,72.2956,72.315,45700.0
2021-10-18 09:55:00,74.67,74.78,74.66,74.69,28065.0,72.3053,72.4118,72.2956,72.3247,28065.0
2021-10-18 10:00:00,74.7,74.84,74.64,74.83,31040.0,72.3343,72.4699,72.2762,72.4602,31040.0
2021-10-18 10:05:00,74.84,74.95,74.84,74.84,33992.0,72.4699,72.5764,72.4699,72.4699,33992.0
2021-10-18 10:10:00,74.83,74.86,74.76,74.85,19933.0,72.4602,72.4893,72.3924,72.4796,19933.0
2021-10-18 10:15:00,74.84,74.85,74.75,74.85,14736.0,72.4699,72.4796,72.3828,72.4796,14736.0
2021-10-18 10:20:00,74.85,75.07,74.81,75.06,17658.0,72.4796,72.6926,72.4409,72.6829,17658.0
2021-10-18 10:25:00,75.06,75.13,75.02,75.12,12451.0,72.6829,72.7507,72.6442,72.741,12451.0
2021-10-18 10:30:00,75.14,75.19,75.05,75.14,29602.0,72.7604,72.8088,72.6733,72.7604,29602.0
2021-10-18 10:35:00,75.14,75.23,75.11,75.21,29125.0,72.7604,72.8476,72.7314,72.8282,29125.0
2021-10-18 10:40:00,75.21,75.3,75.19,75.27,22883.0,72.8282,72.9153,72.8088,72.8863,22883.0
2021-10-18 10:45:00,75.26,75.26,75.16,75.18,25162.0,72.8766,72.8766,72.7798,72.7991,25162.0
2021-10-18 10:50:00,75.17,75.2,75.13,75.19,22779.0,72.7895,72.8185,72.7507,72.8088,22779.0
2021-10-18 10:55:00,75.19,75.27,75.15,75.27,14796.0,72.8088,72.8863,72.7701,72.8863,14796.0
2021-10-18 11:00:00,75.28,75.33,75.26,75.31,23424.0,72.896,72.9444,72.8766,72.925,23424.0
2021-10-18 11:05:00,75.31,75.42,75.28,75.36,14487.0,72.925,73.0315,72.896,72.9734,14487.0
2021-10-18 11:10:00,75.37,75.47,75.33,75.47,120833.0,72.9831,73.08,72.9444,73.08,120833.0
2021-10-18 11:15:00,75.46,75.56,75.46,75.55,53758.0,73.0703,73.1671,73.0703,73.1574,53758.0
2021-10-18 11:20:00,75.53,75.56,75.5,75.52,36598.0,73.1381,73.1671,73.109,73.1284,36598.0
2021-10-18 11:25:00,75.51,75.53,75.41,75.41,59832.0,73.1187,73.1381,73.0219,73.0219,59832.0
2021-10-18 11:30:00,75.4,75.51,75.37,75.49,21067.0,73.0122,73.1187,72.9831,73.0993,21067.0
2021-10-18 11:35:00,75.49,75.51,75.45,75.45,9905.0,73.0993,73.1187,73.0606,73.0606,9905.0
2021-10-18 11:40:00,75.46,75.5,75.45,75.49,16516.0,73.0703,73.109,73.0606,73.0993,16516.0
2021-10-18 11:45:00,75.49,75.57,75.49,75.55,14247.0,73.0993,73.1768,73.0993,73.1574,14247.0
2021-10-18 11:50:00,75.55,75.66,75.53,75.65,12328.0,73.1574,73.2639,73.1381,73.2543,12328.0
2021-10-18 11:55:00,75.65,75.71,75.64,75.66,13750.0,73.2543,73.3124,73.2446,73.2639,13750.0
2021-10-18 12:00:00,75.66,75.76,75.64,75.76,14095.0,73.2639,73.3608,73.2446,73.3608,14095.0
2021-10-18 12:05:00,75.76,75.78,75.67,75.67,13989.0,73.3608,73.3801,73.2736,73.2736,13989.0
2021-10-18 12:10:00,75.67,75.7,75.67,75.68,7414.0,73.2736,73.3027,73.2736,73.2833,7414.0
2021-10-18 12:15:00,75.69,75.69,75.64,75.67,7940.0,73.293,73.293,73.2446,73.2736,7940.0
2021-10-18 12:20:00,75.67,75.67,75.59,75.64,8351.0,73.2736,73.2736,73.1962,73.2446,8351.0
2021-10-18 12:25:00,75.63,75.65,75.57,75.62,37212.0,73.2349,73.2543,73.1768,73.2252,37212.0
2021-10-18 12:30:00,75.61,75.68,75.59,75.66,15214.0,73.2155,73.2833,73.1962,73.2639,15214.0
2021-10-18 12:35:00,75.67,75.74,75.67,75.73,13130.0,73.2736,73.3414,73.2736,73.3317,13130.0
2021-10-18 12:40:00,75.72,75.72,75.68,75.7,15347.0,73.322,73.322,73.2833,73.3027,15347.0
2021-10-18 12:45:00,75.7,75.72,75.69,75.71,8000.0,73.3027,73.322,73.293,73.3124,8000.0
2021-10-18 12:50:00,75.69,75.7,75.64,75.69,11132.0,73.293,73.3027,73.2446,73.293,11132.0
2021-10-18 12:55:00,75.69,75.71,75.65,75.68,13019.0,73.293,73.3124,73.2543,73.2833,13019.0
2021-10-18 13:00:00,75.68,75.77,75.68,75.77,7944.0,73.2833,73.3705,73.2833,73.3705,7944.0
2021-10-18 13:05:00,75.75,75.76,75.71,75.71,4432.0,73.3511,73.3608,73.3124,73.3124,4432.0
2021-10-18 13:10:00,75.71,75.73,75.65,75.67,16075.0,73.3124,73.3317,73.2543,73.2736,16075.0
2021-10-18 13:15:00,75.67,75.67,75.62,75.64,23496.0,73.2736,73.2736,73.2252,73.2446,23496.0
2021-10-18 13:20:00,75.65,75.66,75.63,75.65,13066.0,73.2543,73.2639,73.2349,73.2543,13066.0
2021-10-18 13:25:00,75.65,75.68,75.64,75.65,23549.0,73.2543,73.2833,73.2446,73.2543,23549.0
2021-10-18 13:30:00,75.66,75.66,75.56,75.57,32624.0,73.2639,73.2639,73.1671,73.1768,32624.0
2021-10-18 13:35:00,75.57,75.63,75.56,75.63,27445.0,73.1768,73.2349,73.1671,73.2349,27445.0
2021-10-18 13:40:00,75.63,75.65,75.6,75.64,21709.0,73.2349,73.2543,73.2058,73.2446,21709.0
2021-10-18 13:45:00,75.65,75.7,75.64,75.68,25157.0,73.2543,73.3027,73.2446,73.2833,25157.0
2021-10-18 13:50:00,75.67,75.72,75.66,75.69,6817.0,73.2736,73.322,73.2639,73.293,6817.0
2021-10-18 13:55:00,75.69,75.73,75.69,75.71,6316.0,73.293,73.3317,73.293,73.3124,6316.0
2021-10-18 14:00:00,75.72,75.75,75.72,75.75,8916.0,73.322,73.3511,73.322,73.3511,8916.0
2021-10-18 14:05:00,75.75,75.8,75.75,75.8,11344.0,73.3511,73.3995,73.3511,73.3995,11344.0
2021-10-18 14:10:00,75.79,75.82,75.77,75.78,7017.0,73.3898,73.4189,73.3705,73.3801,7017.0
2021-10-18 14:15:00,75.77,75.82,75.76,75.79,10568.0,73.3705,73.4189,73.3608,73.3898,10568.0
2021-10-18 14:20:00,75.78,75.81,75.78,75.8,10618.0,73.3801,73.4092,73.3801,73.3995,10618.0
2021-10-18 14:25:00,75.79,75.86,75.76,75.85,100088.0,73.3898,73.4576,73.3608,73.4479,100088.0
2021-10-18 14:30:00,75.84,75.84,75.78,75.79,21324.0,73.4382,73.4382,73.3801,73.3898,21324.0
2021-10-18 14:35:00,75.8,75.8,75.7,75.72,22842.0,73.3995,73.3995,73.3027,73.322,22842.0
2021-10-18 14:40:00,75.72,75.75,75.66,75.66,19244.0,73.322,73.3511,73.2639,73.2639,19244.0
2021-10-18 14:45:00,75.65,75.68,75.64,75.67,14393.0,73.2543,73.2833,73.2446,73.2736,14393.0
2021-10-18 14:50:00,75.67,75.7,75.67,75.68,9931.0,73.2736,73.3027,73.2736,73.2833,9931.0
2021-10-18 14:55:00,75.68,75.73,75.66,75.66,9636.0,73.2833,73.3317,73.2639,73.2639,9636.0
2021-10-18 15:00:00,75.66,75.67,75.6,75.64,26269.0,73.2639,73.2736,73.2058,73.2446,26269.0
2021-10-18 15:05:00,75.63,75.68,75.62,75.67,7544.0,73.2349,73.2833,73.2252,73.2736,7544.0
2021-10-18 15:10:00,75.67,75.7,75.65,75.67,13796.0,73.2736,73.3027,73.2543,73.2736,13796.0
2021-10-18 15:15:00,75.66,75.71,75.65,75.7,24341.0,73.2639,73.3124,73.2543,73.3027,24341.0
2021-10-18 15:20:00,75.7,75.77,75.69,75.75,10735.0,73.3027,73.3705,73.293,73.3511,10735.0
2021-10-18 15:25:00,75.75,75.76,75.71,75.76,15735.0,73.3511,73.3608,73.3124,73.3608,15735.0
2021-10-18 15:30:00,75.76,75.84,75.74,75.81,93700.0,73.3608,73.4382,73.3414,73.4092,93700.0
2021-10-18 15:35:00,75.81,75.82,75.77,75.8,53322.0,73.4092,73.4189,73.3705,73.3995,53322.0
2021-10-18 15:40:00,75.79,75.81,75.74,75.75,17508.0,73.3898,73.4092,73.3414,73.3511,17508.0
2021-10-18 15:45:00,75.75,75.82,75.74,75.77,38805.0,73.3511,73.4189,73.3414,73.3705,38805.0
2021-10-18 15:50:00,75.77,75.92,75.75,75.91,175754.0,73.3705,73.5157,73.3511,73.506,175754.0
2021-10-18 15:55:00,75.91,75.92,75.81,75.88,88576.0,73.506,73.5157,73.4092,73.477,88576.0
2021-10-19 09:30:00,76.17,76.27,75.96,76.1,71167.0,73.7578,73.8546,73.5544,73.69,71167.0
2021-10-19 09:35:00,76.09,76.09,75.92,75.95,28750.0,73.6803,73.6803,73.5157,73.5448,28750.0
2021-10-19 09:40:00,75.96,76.07,75.81,75.83,36471.0,73.5544,73.661,73.4092,73.4286,36471.0
2021-10-19 09:45:00,75.84,75.89,75.73,75.74,36851.0,73.4382,73.4867,73.3317,73.3414,36851.0
2021-10-19 09:50:00,75.75,75.86,75.64,75.66,36666.0,73.3511,73.4576,73.2446,73.2639,36666.0
2021-10-19 09:55:00,75.63,75.78,75.6,75.69,54193.0,73.2349,73.3801,73.2058,73.293,54193.0
2021-10-19 10:00:00,75.67,75.71,75.58,75.62,44180.0,73.2736,73.3124,73.1865,73.2252,44180.0
2021-10-19 10:05:00,75.62,75.64,75.49,75.61,33986.0,73.2252,73.2446,73.0993,73.2155,33986.0
2021-10-19 10:10:00,75.59,75.74,75.58,75.71,30278.0,73.1962,73.3414,73.1865,73.3124,30278.0
2021-10-19 10:15:00,75.71,75.78,75.69,75.78,40668.0,73.3124,73.3801,73.293,73.3801,40668.0
2021-10-19 10:20:00,75.78,75.81,75.73,75.77,17973.0,73.3801,73.4092,73.3317,73.3705,17973.0
2021-10-19 10:25:00,75.76,75.76,75.68,75.69,21842.0,73.3608,73.3608,73.2833,73.293,21842.0
2021-10-19 10:30:00,75.68,75.7,75.62,75.68,14057.0,73.2833,73.3027,73.2252,73.2833,14057.0
2021-10-19 10:35:00,75.69,75.7,75.59,75.66,15401.0,73.293,73.3027,73.1962,73.2639,15401.0
2021-10-19 10:40:00,75.66,75.74,75.66,75.7,9060.0,73.2639,73.3414,73.2639,73.3027,9060.0
2021-10-19 10:45:00,75.7,75.7,75.62,75.63,27792.0,73.3027,73.3027,73.2252,73.2349,27792.0
2021-10-19 10:50:00,75.63,75.67,75.56,75.65,29593.0,73.2349,73.2736,73.1671,73.2543,29593.0
2021-10-19 10:55:00,75.67,75.67,75.62,75.65,15237.0,73.2736,73.2736,73.2252,73.2543,15237.0
2021-10-19 11:00:00,75.66,75.72,75.65,75.7,12478.0,73.2639,73.322,73.2543,73.3027,12478.0
2021-10-19 11:05:00,75.69,75.73,75.69,75.71,13167.0,73.293,73.3317,73.293,73.3124,13167.0
2021-10-19 11:10:00,75.71,75.81,75.7,75.81,7841.0,73.3124,73.4092,73.3027,73.4092,7841.0
2021-10-19 11:15:00,75.8,75.9,75.8,75.88,13342.0,73.3995,73.4963,73.3995,73.477,13342.0
2021-10-19 11:20:00,75.89,75.89,75.85,75.87,6670.0,73.4867,73.4867,73.4479,73.4673,6670.0
2021-10-19 11:25:00,75.87,75.89,75.86,75.87,6010.0,73.4673,73.4867,73.4576,73.4673,6010.0
2021-10-19 11:30:00,75.86,75.88,75.75,75.75,4869.0,73.4576,73.477,73.3511,73.3511,4869.0
2021-10-19 11:35:00,75.74,75.8,75.74,75.8,6350.0,73.3414,73.3995,73.3414,73.3995,6350.0
2021-10-19 11:40:00,75.81,75.85,75.8,75.84,8243.0,73.4092,73.4479,73.3995,73.4382,8243.0
2021-10-19 11:45:00,75.84,75.87,75.83,75.86,72815.0,73.4382,73.4673,73.4286,73.4576,72815.0
2021-10-19 11:50:00,75.86,75.89,75.82,75.88,9795.0,73.4576,73.4867,73.4189,73.477,9795.0
2021-10-19 11:55:00,75.88,75.97,75.88,75.94,54403.0,73.477,73.5641,73.477,73.5351,54403.0
2021-10-19 12:00:00,75.94,75.95,75.9,75.93,9327.0,73.5351,73.5448,73.4963,73.5254,9327.0
2021-10-19 12:05:00,75.93,75.95,75.91,75.91,5140.0,73.5254,73.5448,73.506,73.506,5140.0
2021-10-19 12:10:00,75.91,75.94,75.88,75.88,5345.0,73.506,73.5351,73.477,73.477,5345.0
2021-10-19 12:15:00,75.87,75.88,75.8,75.8,19435.0,73.4673,73.477,73.3995,73.3995,19435.0
2021-10-19 12:20:00,75.8,75.83,75.78,75.79,48733.0,73.3995,73.4286,73.3801,73.3898,48733.0
2021-10-19 12:25:00,75.79,75.79,75.74,75.79,34918.0,73.3898,73.3898,73.3414,73.3898,34918.0
2021-10-19 12:30:00,75.8,75.84,75.77,75.78,26189.0,73.3995,73.4382,73.3705,73.3801,26189.0
2021-10-19 12:35:00,75.79,75.85,75.79,75.83,5210.0,73.3898,73.4479,73.3898,73.4286,5210.0
2021-10-19 12:40:00,75.83,75.89,75.83,75.89,3962.0,73.4286,73.4867,73.4286,73.4867,3962.0
2021-10-19 12:45:00,75.89,75.89,75.85,75.88,6283.0,73.4867,73.4867,73.4479,73.477,6283.0
2021-10-19 12:50:00,75.87,75.89,75.82,75.89,4653.0,73.4673,73.4867,73.4189,73.4867,4653.0
2021-10-19 12:55:00,75.88,75.91,75.88,75.91,2007.0,73.477,73.506,73.477,73.506,2007.0
2021-10-19 13:00:00,75.91,75.93,75.88,75.9,7658.0,73.506,73.5254,73.477,73.4963,7658.0
2021-10-19 13:05:00,75.88,75.89,75.86,75.88,5316.0,73.477,73.4867,73.4576,73.477,5316.0
2021-10-19 13:10:00,75.88,75.89,75.84,75.87,11020.0,73.477,73.4867,73.4382,73.4673,11020.0
2021-10-19 13:15:00,75.86,75.9,75.85,75.89,6892.0,73.4576,73.4963,73.4479,73.4867,6892.0
2021-10-19 13:20:00,75.88,75.89,75.82,75.83,11828.0,73.477,73.4867,73.4189,73.4286,11828.0
2021-10-19 13:25:00,75.83,75.83,75.81,75.83,3407.0,73.4286,73.4286,73.4092,73.4286,3407.0
2021-10-19 13:30:00,75.82,75.88,75.81,75.88,61226.0,73.4189,73.477,73.4092,73.477,61226.0
2021-10-19 13:35:00,75.89,75.97,75.88,75.96,6192.0,73.4867,73.5641,73.477,73.5544,6192.0
2021-10-19 13:40:00,75.96,75.97,75.95,75.96,3516.0,73.5544,73.5641,73.5448,73.5544,3516.0
2021-10-19 13:45:00,75.97,75.98,75.93,75.93,2368.0,73.5641,73.5738,73.5254,73.5254,2368.0
2021-10-19 13:50:00,75.92,75.97,75.92,75.97,4665.0,73.5157,73.5641,73.5157,73.5641,4665.0
2021-10-19 13:55:00,75.96,75.99,75.96,75.97,3101.0,73.5544,73.5835,73.5544,73.5641,3101.0
2021-10-19 14:00:00,75.97,76.0,75.95,76.0,35265.0,73.5641,73.5932,73.5448,73.5932,35265.0
2021-10-19 14:05:00,76.01,76.01,75.95,75.95,4236.0,73.6029,73.6029,73.5448,73.5448,4236.0
2021-10-19 14:10:00,75.95,75.95,75.89,75.89,9074.0,73.5448,73.5448,73.4867,73.4867,9074.0
2021-10-19 14:15:00,75.87,75.88,75.84,75.84,8280.0,73.4673,73.477,73.4382,73.4382,8280.0
2021-10-19 14:20:00,75.84,75.84,75.75,75.75,13995.0,73.4382,73.4382,73.3511,73.3511,13995.0
2021-10-19 14:25:00,75.76,75.78,75.74,75.78,32628.0,73.3608,73.3801,73.3414,73.3801,32628.0
2021-10-19 14:30:00,75.77,75.79,75.72,75.76,11856.0,73.3705,73.3898,73.322,73.3608,11856.0
2021-10-19 14:35:00,75.76,75.77,75.74,75.76,12841.0,73.3608,73.3705,73.3414,73.3608,12841.0
2021-10-19 14:40:00,75.75,75.78,75.73,75.76,17030.0,73.3511,73.3801,73.3317,73.3608,17030.0
2021-10-19 14:45:00,75.76,75.78,75.72,75.78,9219.0,73.3608,73.3801,73.322,73.3801,9219.0
2021-10-19 14:50:00,75.78,75.84,75.78,75.81,9158.0,73.3801,73.4382,73.3801,73.4092,9158.0
2021-10-19 14:55:00,75.8,75.87,75.78,75.85,11525.0,73.3995,73.4673,73.3801,73.4479,11525.0
2021-10-19 15:00:00,75.84,75.87,75.8,75.86,10523.0,73.4382,73.4673,73.3995,73.4576,10523.0
2021-10-19 15:05:00,75.86,75.9,75.85,75.9,31265.0,73.4576,73.4963,73.4479,73.4963,31265.0
2021-10-19 15:10:00,75.89,75.9,75.85,75.86,7586.0,73.4867,73.4963,73.4479,73.4576,7586.0
2021-10-19 15:15:00,75.86,75.89,75.84,75.89,25656.0,73.4576,73.4867,73.4382,73.4867,25656.0
2021-10-19 15:20:00,75.89,75.89,75.74,75.74,25702.0,73.4867,73.4867,73.3414,73.3414,25702.0
2021-10-19 15:25:00,75.75,75.75,75.69,75.69,20318.0,73.3511,73.3511,73.293,73.293,20318.0
2021-10-19 15:30:00,75.69,75.69,75.57,75.59,28007.0,73.293,73.293,73.1768,73.1962,28007.0
2021-10-19 15:35:00,75.6,75.64,75.56,75.58,27341.0,73.2058,73.2446,73.1671,73.1865,27341.0
2021-10-19 15:40:00,75.58,75.61,75.56,75.57,59528.0,73.1865,73.2155,73.1671,73.1768,59528.0
2021-10-19 15:45:00,75.58,75.61,75.57,75.59,30369.0,73.1865,73.2155,73.1768,73.1962,30369.0
2021-10-19 15:50:00,75.6,75.68,75.6,75.68,94863.0,73.2058,73.2833,73.2058,73.2833,94863.0
2021-10-19 15:55:00,75.69,75.7,75.64,75.69,59851.0,73.293,73.3027,73.2446,73.293,59851.0
2021-10-20 09:30:00,75.91,76.02,75.73,75.96,36757.0,73.506,73.6125,73.3317,73.5544,36757.0
2021-10-20 09:35:00,76.02,76.17,75.89,75.93,60503.0,73.6125,73.7578,73.4867,73.5254,60503.0
2021-10-20 09:40:00,75.92,76.01,75.82,75.97,40798.0,73.5157,73.6029,73.4189,73.5641,40798.0
2021-10-20 09:45:00,75.97,76.16,75.9,76.14,20236.0,73.5641,73.7481,73.4963,73.7287,20236.0
2021-10-20 09:50:00,76.13,76.15,76.01,76.02,165852.0,73.7191,73.7384,73.6029,73.6125,165852.0
2021-10-20 09:55:00,76.02,76.07,75.96,76.04,59864.0,73.6125,73.661,73.5544,73.6319,59864.0
2021-10-20 10:00:00,76.03,76.25,75.98,76.23,21747.0,73.6222,73.8353,73.5738,73.8159,21747.0
2021-10-20 10:05:00,76.24,76.43,76.23,76.43,30928.0,73.8256,74.0096,73.8159,74.0096,30928.0
2021-10-20 10:10:00,76.44,76.45,76.34,76.36,13005.0,74.0192,74.0289,73.9224,73.9418,13005.0
2021-10-20 10:15:00,76.37,76.39,76.25,76.27,15349.0,73.9515,73.9708,73.8353,73.8546,15349.0
2021-10-20 10:20:00,76.26,76.33,76.23,76.32,22281.0,73.8449,73.9127,73.8159,73.903,22281.0
2021-10-20 10:25:00,76.32,76.47,76.32,76.47,15153.0,73.903,74.0483,73.903,74.0483,15153.0
2021-10-20 10:30:00,76.47,76.59,76.44,76.59,15873.0,74.0483,74.1645,74.0192,74.1645,15873.0
2021-10-20 10:35:00,76.6,76.67,76.58,76.58,54535.0,74.1742,74.242,74.1548,74.1548,54535.0
2021-10-20 10:40:00,76.59,76.7,76.58,76.64,40559.0,74.1645,74.271,74.1548,74.2129,40559.0
2021-10-20 10:45:00,76.65,76.67,76.54,76.59,14915.0,74.2226,74.242,74.1161,74.1645,14915.0
2021-10-20 10:50:00,76.59,76.64,76.56,76.6,20575.0,74.1645,74.2129,74.1354,74.1742,20575.0
2021-10-20 10:55:00,76.6,76.62,76.52,76.53,7730.0,74.1742,74.1935,74.0967,74.1064,7730.0
2021-10-20 11:00:00,76.52,76.56,76.49,76.53,31608.0,74.0967,74.1354,74.0677,74.1064,31608.0
2021-10-20 11:05:00,76.53,76.55,76.47,76.53,11074.0,74.1064,74.1258,74.0483,74.1064,11074.0
2021-10-20 11:10:00,76.53,76.53,76.47,76.5,22783.0,74.1064,74.1064,74.0483,74.0773,22783.0
2021-10-20 11:15:00,76.5,76.53,76.47,76.53,13398.0,74.0773,74.1064,74.0483,74.1064,13398.0
2021-10-20 11:20:00,76.53,76.57,76.46,76.46,8466.0,74.1064,74.1451,74.0386,74.0386,8466.0
2021-10-20 11:25:00,76.47,76.56,76.47,76.54,5602.0,74.0483,74.1354,74.0483,74.1161,5602.0
2021-10-20 11:30:00,76.54,76.58,76.48,76.56,8229.0,74.1161,74.1548,74.058,74.1354,8229.0
2021-10-20 11:35:00,76.56,76.66,76.56,76.65,12728.0,74.1354,74.2323,74.1354,74.2226,12728.0
2021-10-20 11:40:00,76.64,76.68,76.63,76.67,20247.0,74.2129,74.2516,74.2032,74.242,20247.0
2021-10-20 11:45:00,76.67,76.77,76.66,76.77,16273.0,74.242,74.3388,74.2323,74.3388,16273.0
2021-10-20 11:50:00,76.77,76.94,76.77,76.93,18590.0,74.3388,74.5034,74.3388,74.4937,18590.0
2021-10-20 11:55:00,76.93,76.95,76.84,76.84,10177.0,74.4937,74.5131,74.4066,74.4066,10177.0
2021-10-20 12:00:00,76.83,76.9,76.83,76.87,11837.0,74.3969,74.4647,74.3969,74.4356,11837.0
2021-10-20 12:05:00,76.87,76.89,76.84,76.85,9288.0,74.4356,74.455,74.4066,74.4162,9288.0
2021-10-20 12:10:00,76.85,76.87,76.8,76.8,3703.0,74.4162,74.4356,74.3678,74.3678,3703.0
2021-10-20 12:15:00,76.8,76.82,76.78,76.81,26799.0,74.3678,74.3872,74.3485,74.3775,26799.0
2021-10-20 12:20:00,76.76,76.77,76.73,76.76,5573.0,74.3291,74.3388,74.3001,74.3291,5573.0
2021-10-20 12:25:00,76.76,76.8,76.74,76.78,2204.0,74.3291,74.3678,74.3097,74.3485,2204.0
2021-10-20 12:30:00,76.79,76.83,76.78,76.82,5866.0,74.3582,74.3969,74.3485,74.3872,5866.0
2021-10-20 12:35:00,76.83,76.88,76.81,76.87,4850.0,74.3969,74.4453,74.3775,74.4356,4850.0
2021-10-20 12:40:00,76.87,76.9,76.87,76.87,7516.0,74.4356,74.4647,74.4356,74.4356,7516.0
2021-10-20 12:45:00,76.87,76.92,76.82,76.9,26954.0,74.4356,74.484,74.3872,74.4647,26954.0
2021-10-20 12:50:00,76.9,76.91,76.86,76.9,8520.0,74.4647,74.4743,74.4259,74.4647,8520.0
2021-10-20 12:55:00,76.9,76.92,76.86,76.86,2614.0,74.4647,74.484,74.4259,74.4259,2614.0
2021-10-20 13:00:00,76.87,76.87,76.81,76.83,13166.0,74.4356,74.4356,74.3775,74.3969,13166.0
2021-10-20 13:05:00,76.82,76.82,76.76,76.78,6189.0,74.3872,74.3872,74.3291,74.3485,6189.0
2021-10-20 13:10:00,76.77,76.8,76.75,76.77,1445.0,74.3388,74.3678,74.3194,74.3388,1445.0
2021-10-20 13:15:00,76.74,76.77,76.7,76.72,2575.0,74.3097,74.3388,74.271,74.2904,2575.0
2021-10-20 13:20:00,76.7,76.71,76.61,76.7,263098.0,74.271,74.2807,74.1839,74.271,263098.0
2021-10-20 13:25:00,76.7,76.8,76.7,76.78,7006.0,74.271,74.3678,74.271,74.3485,7006.0
2021-10-20 13:30:00,76.78,76.78,76.71,76.73,3696.0,74.3485,74.3485,74.2807,74.3001,3696.0
2021-10-20 13:35:00,76.74,76.8,76.74,76.77,5329.0,74.3097,74.3678,74.3097,74.3388,5329.0
2021-10-20 13:40:00,76.77,76.79,76.74,76.79,14104.0,74.3388,74.3582,74.3097,74.3582,14104.0
2021-10-20 13:45:00,76.78,76.8,76.72,76.75,4909.0,74.3485,74.3678,74.2904,74.3194,4909.0
2021-10-20 13:50:00,76.73,76.8,76.73,76.77,13906.0,74.3001,74.3678,74.3001,74.3388,13906.0
2021-10-20 13:55:00,76.76,76.84,76.72,76.84,112537.0,74.3291,74.4066,74.2904,74.4066,112537.0
2021-10-20 14:00:00,76.84,76.89,76.82,76.88,15199.0,74.4066,74.455,74.3872,74.4453,15199.0
2021-10-20 14:05:00,76.88,76.92,76.86,76.91,16245.0,74.4453,74.484,74.4259,74.4743,16245.0
2021-10-20 14:10:00,76.91,76.91,76.85,76.89,26778.0,74.4743,74.4743,74.4162,74.455,26778.0
2021-10-20 14:15:00,76.89,76.96,76.89,76.91,8489.0,74.455,74.5228,74.455,74.4743,8489.0
2021-10-20 14:20:00,76.91,76.94,76.87,76.9,17138.0,74.4743,74.5034,74.4356,74.4647,17138.0
2021-10-20 14:25:00,76.91,77.0,76.91,76.93,56026.0,74.4743,74.5615,74.4743,74.4937,56026.0
2021-10-20 14:30:00,76.92,76.93,76.89,76.89,5482.0,74.484,74.4937,74.455,74.455,5482.0
2021-10-20 14:35:00,76.9,76.92,76.87,76.9,24647.0,74.4647,74.484,74.4356,74.4647,24647.0
2021-10-20 14:40:00,76.89,76.9,76.83,76.83,27404.0,74.455,74.4647,74.3969,74.3969,27404.0
2021-10-20 14:45:00,76.82,76.85,76.77,76.83,26758.0,74.3872,74.4162,74.3388,74.3969,26758.0
2021-10-20 14:50:00,76.82,76.83,76.77,76.81,6303.0,74.3872,74.3969,74.3388,74.3775,6303.0
2021-10-20 14:55:00,76.83,76.85,76.8,76.82,61548.0,74.3969,74.4162,74.3678,74.3872,61548.0
2021-10-20 15:00:00,76.83,76.84,76.77,76.8,7520.0,74.3969,74.4066,74.3388,74.3678,7520.0
2021-10-20 15:05:00,76.81,76.86,76.81,76.82,6534.0,74.3775,74.4259,74.3775,74.3872,6534.0
2021-10-20 15:10:00,76.81,76.83,76.76,76.76,11261.0,74.3775,74.3969,74.3291,74.3291,11261.0
2021-10-20 15:15:00,76.77,76.77,76.68,76.69,9404.0,74.3388,74.3388,74.2516,74.2613,9404.0
2021-10-20 15:20:00,76.69,76.74,76.67,76.73,40191.0,74.2613,74.3097,74.242,74.3001,40191.0
2021-10-20 15:25:00,76.73,76.74,76.66,76.67,10098.0,74.3001,74.3097,74.2323,74.242,10098.0
2021-10-20 15:30:00,76.67,76.76,76.64,76.76,30789.0,74.242,74.3291,74.2129,74.3291,30789.0
2021-10-20 15:35:00,76.77,76.78,76.71,76.71,17102.0,74.3388,74.3485,74.2807,74.2807,17102.0
2021-10-20 15:40:00,76.72,76.76,76.7,76.73,34602.0,74.2904,74.3291,74.271,74.3001,34602.0
2021-10-20 15:45:00,76.74,76.82,76.73,76.76,62491.0,74.3097,74.3872,74.3001,74.3291,62491.0
2021-10-20 15:50:00,76.76,76.78,76.72,76.74,86775.0,74.3291,74.3485,74.2904,74.3097,86775.0
2021-10-20 15:55:00,76.73,76.77,76.67,76.77,63189.0,74.3001,74.3388,74.242,74.3388,63189.0
2021-10-21 09:30:00,76.44,76.66,76.29,76.6,25514.0,74.0192,74.2323,73.874,74.1742,25514.0
2021-10-21 09:35:00,76.58,76.67,76.48,76.48,24099.0,74.1548,74.242,74.058,74.058,24099.0
2021-10-21 09:40:00,76.48,76.57,76.4,76.56,30725.0,74.058,74.1451,73.9805,74.1354,30725.0
2021-10-21 09:45:00,76.55,76.64,76.46,76.59,23462.0,74.1258,74.2129,74.0386,74.1645,23462.0
2021-10-21 09:50:00,76.58,76.74,76.56,76.7,54630.0,74.1548,74.3097,74.1354,74.271,54630.0
2021-10-21 09:55:00,76.73,76.79,76.68,76.72,18753.0,74.3001,74.3582,74.2516,74.2904,18753.0
2021-10-21 10:00:00,76.74,76.83,76.64,76.66,43143.0,74.3097,74.3969,74.2129,74.2323,43143.0
2021-10-21 10:05:00,76.67,76.73,76.66,76.72,15132.0,74.242,74.3001,74.2323,74.2904,15132.0
2021-10-21 10:10:00,76.72,76.72,76.63,76.64,7902.0,74.2904,74.2904,74.2032,74.2129,7902.0
2021-10-21 10:15:00,76.66,76.67,76.61,76.63,22109.0,74.2323,74.242,74.1839,74.2032,22109.0
2021-10-21 10:20:00,76.62,76.65,76.53,76.58,33627.0,74.1935,74.2226,74.1064,74.1548,33627.0
2021-10-21 10:25:00,76.57,76.59,76.51,76.59,15629.0,74.1451,74.1645,74.087,74.1645,15629.0
2021-10-21 10:30:00,76.61,76.68,76.61,76.65,17722.0,74.1839,74.2516,74.1839,74.2226,17722.0
2021-10-21 10:35:00,76.65,76.67,76.53,76.53,11980.0,74.2226,74.242,74.1064,74.1064,11980.0
2021-10-21 10:40:00,76.51,76.54,76.45,76.46,36707.0,74.087,74.1161,74.0289,74.0386,36707.0
2021-10-21 10:45:00,76.46,76.58,76.46,76.56,21412.0,74.0386,74.1548,74.0386,74.1354,21412.0
2021-10-21 10:50:00,76.54,76.54,76.44,76.46,5774.0,74.1161,74.1161,74.0192,74.0386,5774.0
2021-10-21 10:55:00,76.46,76.49,76.39,76.4,40470.0,74.0386,74.0677,73.9708,73.9805,40470.0
2021-10-21 11:00:00,76.4,76.4,76.31,76.32,13483.0,73.9805,73.9805,73.8934,73.903,13483.0
2021-10-21 11:05:00,76.32,76.36,76.28,76.34,17810.0,73.903,73.9418,73.8643,73.9224,17810.0
2021-10-21 11:10:00,76.33,76.37,76.3,76.35,14686.0,73.9127,73.9515,73.8837,73.9321,14686.0
2021-10-21 11:15:00,76.36,76.41,76.35,76.36,19819.0,73.9418,73.9902,73.9321,73.9418,19819.0
2021-10-21 11:20:00,76.35,76.47,76.34,76.45,8367.0,73.9321,74.0483,73.9224,74.0289,8367.0
2021-10-21 11:25:00,76.44,76.45,76.37,76.37,5287.0,74.0192,74.0289,73.9515,73.9515,5287.0
2021-10-21 11:30:00,76.36,76.39,76.25,76.32,75500.0,73.9418,73.9708,73.8353,73.903,75500.0
2021-10-21 11:35:00,76.32,76.32,76.25,76.25,3195.0,73.903,73.903,73.8353,73.8353,3195.0
2021-10-21 11:40:00,76.28,76.33,76.25,76.32,6354.0,73.8643,73.9127,73.8353,73.903,6354.0
2021-10-21 11:45:00,76.33,76.46,76.33,76.46,7127.0,73.9127,74.0386,73.9127,74.0386,7127.0
2021-10-21 11:50:00,76.48,76.51,76.46,76.48,3675.0,74.058,74.087,74.0386,74.058,3675.0
2021-10-21 11:55:00,76.48,76.49,76.45,76.47,2739.0,74.058,74.0677,74.0289,74.0483,2739.0
2021-10-21 12:00:00,76.47,76.54,76.47,76.51,5082.0,74.0483,74.1161,74.0483,74.087,5082.0
2021-10-21 12:05:00,76.52,76.54,76.44,76.45,1979.0,74.0967,74.1161,74.0192,74.0289,1979.0
2021-10-21 12:10:00,76.45,76.49,76.44,76.48,3332.0,74.0289,74.0677,74.0192,74.058,3332.0
2021-10-21 12:15:00,76.48,76.49,76.47,76.47,2390.0,74.058,74.0677,74.0483,74.0483,2390.0
2021-10-21 12:20:00,76.51,76.54,76.49,76.51,11464.0,74.087,74.1161,74.0677,74.087,11464.0
2021-10-21 12:25:00,76.5,76.56,76.5,76.53,37931.0,74.0773,74.1354,74.0773,74.1064,37931.0
2021-10-21 12:30:00,76.54,76.54,76.48,76.5,18661.0,74.1161,74.1161,74.058,74.0773,18661.0
2021-10-21 12:35:00,76.47,76.53,76.46,76.53,3417.0,74.0483,74.1064,74.0386,74.1064,3417.0
2021-10-21 12:40:00,76.54,76.56,76.52,76.52,18756.0,74.1161,74.1354,74.0967,74.0967,18756.0
2021-10-21 12:45:00,76.51,76.53,76.49,76.49,13257.0,74.087,74.1064,74.0677,74.0677,13257.0
2021-10-21 12:50:00,76.5,76.52,76.47,76.49,2000.0,74.0773,74.0967,74.0483,74.0677,2000.0
2021-10-21 12:55:00,76.49,76.51,76.48,76.48,2954.0,74.0677,74.087,74.058,74.058,2954.0
2021-10-21 13:00:00,76.48,76.55,76.48,76.52,3388.0,74.058,74.1258,74.058,74.0967,3388.0
2021-10-21 13:05:00,76.54,76.54,76.52,76.53,1460.0,74.1161,74.1161,74.0967,74.1064,1460.0
2021-10-21 13:10:00,76.52,76.57,76.52,76.56,4254.0,74.0967,74.1451,74.0967,74.1354,4254.0
2021-10-21 13:15:00,76.56,76.61,76.56,76.59,2397.0,74.1354,74.1839,74.1354,74.1645,2397.0
2021-10-21 13:20:00,76.6,76.65,76.6,76.64,3030.0,74.1742,74.2226,74.1742,74.2129,3030.0
2021-10-21 13:25:00,76.65,76.66,76.64,76.65,1969.0,74.2226,74.2323,74.2129,74.2226,1969.0
2021-10-21 13:30:00,76.65,76.69,76.65,76.69,1906.0,74.2226,74.2613,74.2226,74.2613,1906.0
2021-10-21 13:35:00,76.7,76.7,76.65,76.69,3553.0,74.271,74.271,74.2226,74.2613,3553.0
2021-10-21 13:40:00,76.68,76.69,76.64,76.64,2848.0,74.2516,74.2613,74.2129,74.2129,2848.0
2021-10-21 13:45:00,76.62,76.63,76.6,76.61,1730.0,74.1935,74.2032,74.1742,74.1839,1730.0
2021-10-21 13:50:00,76.61,76.61,76.51,76.52,2813.0,74.1839,74.1839,74.087,74.0967,2813.0
2021-10-21 13:55:00,76.53,76.56,76.51,76.51,2100.0,74.1064,74.1354,74.087,74.087,2100.0
2021-10-21 14:00:00,76.51,76.58,76.5,76.56,2322.0,74.087,74.1548,74.0773,74.1354,2322.0
2021-10-21 14:05:00,76.58,76.59,76.56,76.56,2570.0,74.1548,74.1645,74.1354,74.1354,2570.0
2021-10-21 14:10:00,76.56,76.58,76.55,76.58,5300.0,74.1354,74.1548,74.1258,74.1548,5300.0
2021-10-21 14:15:00,76.62,76.65,76.61,76.64,1800.0,74.1935,74.2226,74.1839,74.2129,1800.0
2021-10-21 14:20:00,76.65,76.65,76.6,76.63,1300.0,74.2226,74.2226,74.1742,74.2032,1300.0
2021-10-21 14:25:00,76.65,76.66,76.62,76.63,3070.0,74.2226,74.2323,74.1935,74.2032,3070.0
2021-10-21 14:30:00,76.63,76.64,76.62,76.62,7851.0,74.2032,74.2129,74.1935,74.1935,7851.0
2021-10-21 14:35:00,76.63,76.63,76.57,76.61,17916.0,74.2032,74.2032,74.1451,74.1839,17916.0
2021-10-21 14:40:00,76.61,76.65,76.56,76.6,6415.0,74.1839,74.2226,74.1354,74.1742,6415.0
2021-10-21 14:45:00,76.58,76.68,76.56,76.68,29578.0,74.1548,74.2516,74.1354,74.2516,29578.0
2021-10-21 14:50:00,76.67,76.68,76.65,76.67,1912.0,74.242,74.2516,74.2226,74.242,1912.0
2021-10-21 14:55:00,76.66,76.7,76.65,76.7,14879.0,74.2323,74.271,74.2226,74.271,14879.0
2021-10-21 15:00:00,76.71,76.76,76.7,76.76,13156.0,74.2807,74.3291,74.271,74.3291,13156.0
2021-10-21 15:05:00,76.76,76.82,76.76,76.77,4810.0,74.3291,74.3872,74.3291,74.3388,4810.0
2021-10-21 15:10:00,76.78,76.8,76.74,76.77,22246.0,74.3485,74.3678,74.3097,74.3388,22246.0
2021-10-21 15:15:00,76.77,76.79,76.74,76.78,11763.0,74.3388,74.3582,74.3097,74.3485,11763.0
2021-10-21 15:20:00,76.79,76.86,76.79,76.86,11144.0,74.3582,74.4259,74.3582,74.4259,11144.0
2021-10-21 15:25:00,76.86,76.89,76.84,76.84,23781.0,74.4259,74.455,74.4066,74.4066,23781.0
2021-10-21 15:30:00,76.88,76.89,76.82,76.82,27466.0,74.4453,74.455,74.3872,74.3872,27466.0
2021-10-21 15:35:00,76.82,76.89,76.82,76.83,11840.0,74.3872,74.455,74.3872,74.3969,11840.0
2021-10-21 15:40:00,76.82,76.85,76.79,76.84,14396.0,74.3872,74.4162,74.3582,74.4066,14396.0
2021-10-21 15:45:00,76.84,76.89,76.83,76.86,72440.0,74.4066,74.455,74.3969,74.4259,72440.0
2021-10-21 15:50:00,76.86,76.88,76.82,76.85,25220.0,74.4259,74.4453,74.3872,74.4162,25220.0
2021-10-21 15:55:00,76.86,76.94,76.86,76.92,68591.0,74.4259,74.5034,74.4259,74.484,68591.0
2021-10-22 09:30:00,76.94,77.31,76.93,77.31,28572.0,74.5034,74.8617,74.4937,74.8617,28572.0
2021-10-22 09:35:00,77.29,77.37,77.21,77.35,31835.0,74.8423,74.9198,74.7648,74.9004,31835.0
2021-10-22 09:40:00,77.33,77.45,77.3,77.45,38711.0,74.881,74.9972,74.852,74.9972,38711.0
2021-10-22 09:45:00,77.47,77.58,77.42,77.44,31611.0,75.0166,75.1231,74.9682,74.9876,31611.0
2021-10-22 09:50:00,77.47,77.66,77.45,77.64,16144.0,75.0166,75.2006,74.9972,75.1812,16144.0
2021-10-22 09:55:00,77.64,77.74,77.6,77.7,19561.0,75.1812,75.2781,75.1425,75.2393,19561.0
2021-10-22 10:00:00,77.7,77.78,77.54,77.73,45981.0,75.2393,75.3168,75.0844,75.2684,45981.0
2021-10-22 10:05:00,77.71,77.72,77.64,77.69,23827.0,75.249,75.2587,75.1812,75.2296,23827.0
2021-10-22 10:10:00,77.69,77.82,77.66,77.8,24571.0,75.2296,75.3555,75.2006,75.3362,24571.0
2021-10-22 10:15:00,77.81,77.85,77.8,77.82,11391.0,75.3458,75.3846,75.3362,75.3555,11391.0
2021-10-22 10:20:00,77.82,77.86,77.78,77.81,10355.0,75.3555,75.3943,75.3168,75.3458,10355.0
2021-10-22 10:25:00,77.81,77.89,77.75,77.86,16944.0,75.3458,75.4233,75.2877,75.3943,16944.0
2021-10-22 10:30:00,77.85,77.85,77.69,77.69,14096.0,75.3846,75.3846,75.2296,75.2296,14096.0
2021-10-22 10:35:00,77.69,77.7,77.58,77.63,10725.0,75.2296,75.2393,75.1231,75.1715,10725.0
2021-10-22 10:40:00,77.66,77.78,77.63,77.77,44568.0,75.2006,75.3168,75.1715,75.3071,44568.0
2021-10-22 10:45:00,77.77,77.87,77.74,77.83,39443.0,75.3071,75.4039,75.2781,75.3652,39443.0
2021-10-22 10:50:00,77.82,77.83,77.71,77.71,8869.0,75.3555,75.3652,75.249,75.249,8869.0
2021-10-22 10:55:00,77.72,77.73,77.66,77.67,28116.0,75.2587,75.2684,75.2006,75.2103,28116.0
2021-10-22 11:00:00,77.66,77.8,77.66,77.8,9911.0,75.2006,75.3362,75.2006,75.3362,9911.0
2021-10-22 11:05:00,77.8,77.95,77.8,77.91,16007.0,75.3362,75.4814,75.3362,75.4427,16007.0
2021-10-22 11:10:00,77.89,77.93,77.88,77.88,7843.0,75.4233,75.462,75.4136,75.4136,7843.0
2021-10-22 11:15:00,77.87,77.92,77.76,77.78,17175.0,75.4039,75.4524,75.2974,75.3168,17175.0
2021-10-22 11:20:00,77.77,77.77,77.63,77.63,60517.0,75.3071,75.3071,75.1715,75.1715,60517.0
2021-10-22 11:25:00,77.63,77.64,77.54,77.58,14147.0,75.1715,75.1812,75.0844,75.1231,14147.0
2021-10-22 11:30:00,77.57,77.6,77.5,77.52,8976.0,75.1134,75.1425,75.0457,75.065,8976.0
2021-10-22 11:35:00,77.53,77.53,77.39,77.41,17257.0,75.0747,75.0747,74.9391,74.9585,17257.0
2021-10-22 11:40:00,77.4,77.45,77.32,77.37,10867.0,74.9488,74.9972,74.8714,74.9198,10867.0
2021-10-22 11:45:00,77.36,77.37,77.29,77.33,4996.0,74.9101,74.9198,74.8423,74.881,4996.0
2021-10-22 11:50:00,77.33,77.36,77.28,77.34,9356.0,74.881,74.9101,74.8326,74.8907,9356.0
2021-10-22 11:55:00,77.33,77.49,77.33,77.48,35863.0,74.881,75.036,74.881,75.0263,35863.0
2021-10-22 12:00:00,77.47,77.51,77.38,77.5,5001.0,75.0166,75.0553,74.9295,75.0457,5001.0
2021-10-22 12:05:00,77.51,77.6,77.49,77.58,4684.0,75.0553,75.1425,75.036,75.1231,4684.0
2021-10-22 12:10:00,77.61,77.66,77.58,77.64,5033.0,75.1522,75.2006,75.1231,75.1812,5033.0
2021-10-22 12:15:00,77.64,77.68,77.62,77.66,17889.0,75.1812,75.22,75.1619,75.2006,17889.0
2021-10-22 12:20:00,77.65,77.68,77.6,77.61,53715.0,75.1909,75.22,75.1425,75.1522,53715.0
2021-10-22 12:25:00,77.62,77.68,77.59,77.65,7828.0,75.1619,75.22,75.1328,75.1909,7828.0
2021-10-22 12:30:00,77.65,77.71,77.65,77.7,6724.0,75.1909,75.249,75.1909,75.2393,6724.0
2021-10-22 12:35:00,77.7,77.71,77.65,77.65,4650.0,75.2393,75.249,75.1909,75.1909,4650.0
2021-10-22 12:40:00,77.66,77.73,77.66,77.69,4532.0,75.2006,75.2684,75.2006,75.2296,4532.0
2021-10-22 12:45:00,77.69,77.8,77.65,77.79,30064.0,75.2296,75.3362,75.1909,75.3265,30064.0
2021-10-22 12:50:00,77.8,77.81,77.76,77.79,6946.0,75.3362,75.3458,75.2974,75.3265,6946.0
2021-10-22 12:55:00,77.79,77.8,77.77,77.78,4959.0,75.3265,75.3362,75.3071,75.3168,4959.0
2021-10-22 13:00:00,77.77,77.78,77.7,77.7,5997.0,75.3071,75.3168,75.2393,75.2393,5997.0
2021-10-22 13:05:00,77.71,77.72,77.66,77.7,10284.0,75.249,75.2587,75.2006,75.2393,10284.0
2021-10-22 13:10:00,77.7,77.72,77.63,77.7,200949.0,75.2393,75.2587,75.1715,75.2393,200949.0
2021-10-22 13:15:00,77.71,77.73,77.66,77.68,17315.0,75.249,75.2684,75.2006,75.22,17315.0
2021-10-22 13:20:00,77.67,77.73,77.67,77.69,9856.0,75.2103,75.2684,75.2103,75.2296,9856.0
2021-10-22 13:25:00,77.68,77.68,77.62,77.62,4540.0,75.22,75.22,75.1619,75.1619,4540.0
2021-10-22 13:30:00,77.62,77.63,77.57,77.63,5169.0,75.1619,75.1715,75.1134,75.1715,5169.0
2021-10-22 13:35:00,77.63,77.63,77.58,77.59,9800.0,75.1715,75.1715,75.1231,75.1328,9800.0
2021-10-22 13:40:00,77.58,77.65,77.57,77.6,7237.0,75.1231,75.1909,75.1134,75.1425,7237.0
2021-10-22 13:45:00,77.6,77.61,77.53,77.54,5724.0,75.1425,75.1522,75.0747,75.0844,5724.0
2021-10-22 13:50:00,77.52,77.53,77.5,77.51,5058.0,75.065,75.0747,75.0457,75.0553,5058.0
2021-10-22 13:55:00,77.5,77.51,77.38,77.39,7365.0,75.0457,75.0553,74.9295,74.9391,7365.0
2021-10-22 14:00:00,77.38,77.42,77.36,77.38,22312.0,74.9295,74.9682,74.9101,74.9295,22312.0
2021-10-22 14:05:00,77.39,77.43,77.38,77.4,13010.0,74.9391,74.9779,74.9295,74.9488,13010.0
2021-10-22 14:10:00,77.41,77.43,77.39,77.39,6784.0,74.9585,74.9779,74.9391,74.9391,6784.0
2021-10-22 14:15:00,77.39,77.43,77.38,77.42,3436.0,74.9391,74.9779,74.9295,74.9682,3436.0
2021-10-22 14:20:00,77.43,77.43,77.4,77.42,4735.0,74.9779,74.9779,74.9488,74.9682,4735.0
2021-10-22 14:25:00,77.43,77.45,77.43,77.44,7854.0,74.9779,74.9972,74.9779,74.9876,7854.0
2021-10-22 14:30:00,77.45,77.59,77.45,77.55,5361.0,74.9972,75.1328,74.9972,75.0941,5361.0
2021-10-22 14:35:00,77.54,77.57,77.49,77.5,7361.0,75.0844,75.1134,75.036,75.0457,7361.0
2021-10-22 14:40:00,77.52,77.52,77.45,77.47,5762.0,75.065,75.065,74.9972,75.0166,5762.0
2021-10-22 14:45:00,77.47,77.56,77.47,77.55,47143.0,75.0166,75.1038,75.0166,75.0941,47143.0
2021-10-22 14:50:00,77.54,77.55,77.45,77.47,10305.0,75.0844,75.0941,74.9972,75.0166,10305.0
2021-10-22 14:55:00,77.47,77.47,77.42,77.44,5835.0,75.0166,75.0166,74.9682,74.9876,5835.0
2021-10-22 15:00:00,77.43,77.43,77.37,77.38,12011.0,74.9779,74.9779,74.9198,74.9295,12011.0
2021-10-22 15:05:00,77.41,77.42,77.36,77.39,8897.0,74.9585,74.9682,74.9101,74.9391,8897.0
2021-10-22 15:10:00,77.39,77.39,77.33,77.36,3574.0,74.9391,74.9391,74.881,74.9101,3574.0
2021-10-22 15:15:00,77.37,77.38,77.3,77.31,6964.0,74.9198,74.9295,74.852,74.8617,6964.0
2021-10-22 15:20:00,77.3,77.35,77.29,77.31,7263.0,74.852,74.9004,74.8423,74.8617,7263.0
2021-10-22 15:25:00,77.3,77.32,77.26,77.31,9585.0,74.852,74.8714,74.8133,74.8617,9585.0
2021-10-22 15:30:00,77.32,77.4,77.32,77.38,11921.0,74.8714,74.9488,74.8714,74.9295,11921.0
2021-10-22 15:35:00,77.38,77.38,77.25,77.27,9654.0,74.9295,74.9295,74.8036,74.8229,9654.0
2021-10-22 15:40:00,77.26,77.29,77.22,77.23,55543.0,74.8133,74.8423,74.7745,74.7842,55543.0
2021-10-22 15:45:00,77.23,77.28,77.17,77.17,13956.0,74.7842,74.8326,74.7261,74.7261,13956.0
2021-10-22 15:50:00,77.19,77.26,77.16,77.24,36698.0,74.7455,74.8133,74.7164,74.7939,36698.0
2021-10-22 15:55:00,77.23,77.26,77.2,77.21,150061.0,74.7842,74.8133,74.7552,74.7648,150061.0
2021-10-25 09:30:00,76.93,77.02,76.7,76.75,23790.0,74.4937,74.5809,74.271,74.3194,23790.0
2021-10-25 09:35:00,76.79,77.03,76.79,76.94,29938.0,74.3582,74.5905,74.3582,74.5034,29938.0
2021-10-25 09:40:00,76.95,76.98,76.72,76.88,34624.0,74.5131,74.5421,74.2904,74.4453,34624.0
2021-10-25 09:45:00,76.87,76.88,76.77,76.8,18716.0,74.4356,74.4453,74.3388,74.3678,18716.0
2021-10-25 09:50:00,76.78,76.9,76.69,76.9,24668.0,74.3485,74.4647,74.2613,74.4647,24668.0
2021-10-25 09:55:00,76.9,77.05,76.89,76.96,28561.0,74.4647,74.6099,74.455,74.5228,28561.0
2021-10-25 10:00:00,76.97,77.16,76.97,77.13,823025.0,74.5324,74.7164,74.5324,74.6874,823025.0
2021-10-25 10:05:00,77.12,77.15,77.04,77.1,109071.0,74.6777,74.7067,74.6002,74.6583,109071.0
2021-10-25 10:10:00,77.09,77.19,77.08,77.19,22195.0,74.6486,74.7455,74.639,74.7455,22195.0
2021-10-25 10:15:00,77.21,77.4,77.2,77.38,39225.0,74.7648,74.9488,74.7552,74.9295,39225.0
2021-10-25 10:20:00,77.39,77.4,77.29,77.3,11233.0,74.9391,74.9488,74.8423,74.852,11233.0
2021-10-25 10:25:00,77.3,77.43,77.29,77.43,17495.0,74.852,74.9779,74.8423,74.9779,17495.0
2021-10-25 10:30:00,77.43,77.53,77.39,77.52,27251.0,74.9779,75.0747,74.9391,75.065,27251.0
2021-10-25 10:35:00,77.53,77.57,77.49,77.56,14836.0,75.0747,75.1134,75.036,75.1038,14836.0
2021-10-25 10:40:00,77.56,77.61,77.52,77.56,25645.0,75.1038,75.1522,75.065,75.1038,25645.0
2021-10-25 10:45:00,77.55,77.58,77.49,77.55,8237.0,75.0941,75.1231,75.036,75.0941,8237.0
2021-10-25 10:50:00,77.54,77.56,77.48,77.51,13814.0,75.0844,75.1038,75.0263,75.0553,13814.0
2021-10-25 10:55:00,77.51,77.62,77.51,77.55,17734.0,75.0553,75.1619,75.0553,75.0941,17734.0
2021-10-25 11:00:00,77.55,77.66,77.51,77.66,117801.0,75.0941,75.2006,75.0553,75.2006,117801.0
2021-10-25 11:05:00,77.66,77.69,77.61,77.68,35388.0,75.2006,75.2296,75.1522,75.22,35388.0
2021-10-25 11:10:00,77.68,77.75,77.68,77.73,16083.0,75.22,75.2877,75.22,75.2684,16083.0
2021-10-25 11:15:00,77.74,77.84,77.73,77.8,10240.0,75.2781,75.3749,75.2684,75.3362,10240.0
2021-10-25 11:20:00,77.78,77.89,77.77,77.87,9859.0,75.3168,75.4233,75.3071,75.4039,9859.0
2021-10-25 11:25:00,77.87,77.88,77.81,77.84,16150.0,75.4039,75.4136,75.3458,75.3749,16150.0
2021-10-25 11:30:00,77.85,77.92,77.79,77.91,27016.0,75.3846,75.4524,75.3265,75.4427,27016.0
2021-10-25 11:35:00,77.93,78.01,77.9,77.92,11722.0,75.462,75.5395,75.433,75.4524,11722.0
2021-10-25 11:40:00,77.89,77.96,77.89,77.94,3932.0,75.4233,75.4911,75.4233,75.4717,3932.0
2021-10-25 11:45:00,77.94,77.95,77.82,77.84,9080.0,75.4717,75.4814,75.3555,75.3749,9080.0
2021-10-25 11:50:00,77.81,77.89,77.81,77.86,6594.0,75.3458,75.4233,75.3458,75.3943,6594.0
2021-10-25 11:55:00,77.86,77.86,77.83,77.83,2505.0,75.3943,75.3943,75.3652,75.3652,2505.0
2021-10-25 12:00:00,77.85,77.86,77.82,77.85,4606.0,75.3846,75.3943,75.3555,75.3846,4606.0
2021-10-25 12:05:00,77.85,77.92,77.82,77.9,8034.0,75.3846,75.4524,75.3555,75.433,8034.0
2021-10-25 12:10:00,77.91,77.91,77.77,77.81,7336.0,75.4427,75.4427,75.3071,75.3458,7336.0
2021-10-25 12:15:00,77.82,77.84,77.72,77.72,3940.0,75.3555,75.3749,75.2587,75.2587,3940.0
2021-10-25 12:20:00,77.72,77.74,77.68,77.74,5012.0,75.2587,75.2781,75.22,75.2781,5012.0
2021-10-25 12:25:00,77.74,77.76,77.72,77.76,2161.0,75.2781,75.2974,75.2587,75.2974,2161.0
2021-10-25 12:30:00,77.78,77.78,77.65,77.67,7538.0,75.3168,75.3168,75.1909,75.2103,7538.0
2021-10-25 12:35:00,77.66,77.66,77.6,77.6,2728.0,75.2006,75.2006,75.1425,75.1425,2728.0
2021-10-25 12:40:00,77.61,77.62,77.53,77.56,3571.0,75.1522,75.1619,75.0747,75.1038,3571.0
2021-10-25 12:45:00,77.54,77.6,77.54,77.6,4770.0,75.0844,75.1425,75.0844,75.1425,4770.0
2021-10-25 12:50:00,77.6,77.6,77.52,77.53,5646.0,75.1425,75.1425,75.065,75.0747,5646.0
2021-10-25 12:55:00,77.53,77.55,77.53,77.54,3084.0,75.0747,75.0941,75.0747,75.0844,3084.0
2021-10-25 13:00:00,77.53,77.61,77.53,77.61,3074.0,75.0747,75.1522,75.0747,75.1522,3074.0
2021-10-25 13:05:00,77.63,77.67,77.62,77.66,6534.0,75.1715,75.2103,75.1619,75.2006,6534.0
2021-10-25 13:10:00,77.67,77.72,77.65,77.71,5022.0,75.2103,75.2587,75.1909,75.249,5022.0
2021-10-25 13:15:00,77.72,77.72,77.68,77.7,3820.0,75.2587,75.2587,75.22,75.2393,3820.0
2021-10-25 13:20:00,77.71,77.71,77.67,77.68,4986.0,75.249,75.249,75.2103,75.22,4986.0
2021-10-25 13:25:00,77.67,77.74,77.67,77.72,3500.0,75.2103,75.2781,75.2103,75.2587,3500.0
2021-10-25 13:30:00,77.76,77.77,77.72,77.73,7734.0,75.2974,75.3071,75.2587,75.2684,7734.0
2021-10-25 13:35:00,77.73,77.75,77.66,77.67,6534.0,75.2684,75.2877,75.2006,75.2103,6534.0
2021-10-25 13:40:00,77.66,77.69,77.63,77.66,5908.0,75.2006,75.2296,75.1715,75.2006,5908.0
2021-10-25 13:45:00,77.66,77.67,77.64,77.64,2969.0,75.2006,75.2103,75.1812,75.1812,2969.0
2021-10-25 13:50:00,77.63,77.64,77.61,77.62,2832.0,75.1715,75.1812,75.1522,75.1619,2832.0
2021-10-25 13:55:00,77.65,77.67,77.61,77.61,7139.0,75.1909,75.2103,75.1522,75.1522,7139.0
2021-10-25 14:00:00,77.61,77.61,77.49,77.49,6232.0,75.1522,75.1522,75.036,75.036,6232.0
2021-10-25 14:05:00,77.48,77.54,77.48,77.53,3875.0,75.0263,75.0844,75.0263,75.0747,3875.0
2021-10-25 14:10:00,77.52,77.54,77.5,77.5,2100.0,75.065,75.0844,75.0457,75.0457,2100.0
2021-10-25 14:15:00,77.5,77.57,77.5,77.57,12065.0,75.0457,75.1134,75.0457,75.1134,12065.0
2021-10-25 14:20:00,77.57,77.63,77.56,77.61,7887.0,75.1134,75.1715,75.1038,75.1522,7887.0
2021-10-25 14:25:00,77.63,77.63,77.57,77.57,4851.0,75.1715,75.1715,75.1134,75.1134,4851.0
2021-10-25 14:30:00,77.58,77.64,77.57,77.59,15061.0,75.1231,75.1812,75.1134,75.1328,15061.0
2021-10-25 14:35:00,77.59,77.59,77.5,77.52,12178.0,75.1328,75.1328,75.0457,75.065,12178.0
2021-10-25 14:40:00,77.52,77.53,77.47,77.48,5631.0,75.065,75.0747,75.0166,75.0263,5631.0
2021-10-25 14:45:00,77.48,77.49,77.42,77.42,4449.0,75.0263,75.036,74.9682,74.9682,4449.0
2021-10-25 14:50:00,77.44,77.54,77.43,77.52,4593.0,74.9876,75.0844,74.9779,75.065,4593.0
2021-10-25 14:55:00,77.53,77.56,77.44,77.44,9423.0,75.0747,75.1038,74.9876,74.9876,9423.0
2021-10-25 15:00:00,77.43,77.49,77.43,77.49,4938.0,74.9779,75.036,74.9779,75.036,4938.0
2021-10-25 15:05:00,77.5,77.51,77.45,77.48,12345.0,75.0457,75.0553,74.9972,75.0263,12345.0
2021-10-25 15:10:00,77.47,77.48,77.4,77.42,34768.0,75.0166,75.0263,74.9488,74.9682,34768.0
2021-10-25 15:15:00,77.42,77.44,77.38,77.42,33883.0,74.9682,74.9876,74.9295,74.9682,33883.0
2021-10-25 15:20:00,77.43,77.44,77.36,77.42,31707.0,74.9779,74.9876,74.9101,74.9682,31707.0
2021-10-25 15:25:00,77.42,77.49,77.42,77.47,45400.0,74.9682,75.036,74.9682,75.0166,45400.0
2021-10-25 15:30:00,77.48,77.48,77.41,77.42,65473.0,75.0263,75.0263,74.9585,74.9682,65473.0
2021-10-25 15:35:00,77.42,77.48,77.42,77.47,36872.0,74.9682,75.0263,74.9682,75.0166,36872.0
2021-10-25 15:40:00,77.47,77.49,77.46,77.46,50588.0,75.0166,75.036,75.0069,75.0069,50588.0
2021-10-25 15:45:00,77.45,77.47,77.41,77.43,80773.0,74.9972,75.0166,74.9585,74.9779,80773.0
2021-10-25 15:50:00,77.42,77.46,77.41,77.41,98678.0,74.9682,75.0069,74.9585,74.9585,98678.0
2021-10-25 15:55:00,77.41,77.5,77.39,77.5,83638.0,74.9585,75.0457,74.9391,75.0457,83638.0
2021-10-26 09:30:00,77.79,77.79,77.3,77.31,17557.0,75.3265,75.3265,74.852,74.8617,17557.0
2021-10-26 09:35:00,77.24,77.33,76.98,76.98,40578.0,74.7939,74.881,74.5421,74.5421,40578.0
2021-10-26 09:40:00,76.97,77.19,76.96,77.18,51598.0,74.5324,74.7455,74.5228,74.7358,51598.0
2021-10-26 09:45:00,77.18,77.45,77.15,77.35,41607.0,74.7358,74.9972,74.7067,74.9004,41607.0
2021-10-26 09:50:00,77.35,77.57,77.34,77.44,41205.0,74.9004,75.1134,74.8907,74.9876,41205.0
2021-10-26 09:55:00,77.45,77.5,77.4,77.45,28282.0,74.9972,75.0457,74.9488,74.9972,28282.0
2021-10-26 10:00:00,77.45,77.56,77.43,77.5,37771.0,74.9972,75.1038,74.9779,75.0457,37771.0
2021-10-26 10:05:00,77.5,77.5,77.36,77.45,25317.0,75.0457,75.0457,74.9101,74.9972,25317.0
2021-10-26 10:10:00,77.45,77.56,77.45,77.48,19330.0,74.9972,75.1038,74.9972,75.0263,19330.0
2021-10-26 10:15:00,77.49,77.57,77.44,77.5,9037.0,75.036,75.1134,74.9876,75.0457,9037.0
2021-10-26 10:20:00,77.49,77.51,77.41,77.49,17346.0,75.036,75.0553,74.9585,75.036,17346.0
2021-10-26 10:25:00,77.48,77.48,77.36,77.39,19613.0,75.0263,75.0263,74.9101,74.9391,19613.0
2021-10-26 10:30:00,77.37,77.4,77.25,77.34,33757.0,74.9198,74.9488,74.8036,74.8907,33757.0
2021-10-26 10:35:00,77.33,77.41,77.32,77.34,9875.0,74.881,74.9585,74.8714,74.8907,9875.0
2021-10-26 10:40:00,77.34,77.36,77.24,77.24,8088.0,74.8907,74.9101,74.7939,74.7939,8088.0
2021-10-26 10:45:00,77.26,77.27,77.19,77.25,25009.0,74.8133,74.8229,74.7455,74.8036,25009.0
2021-10-26 10:50:00,77.25,77.4,77.24,77.4,29005.0,74.8036,74.9488,74.7939,74.9488,29005.0
2021-10-26 10:55:00,77.41,77.49,77.41,77.44,23297.0,74.9585,75.036,74.9585,74.9876,23297.0
2021-10-26 11:00:00,77.47,77.49,77.42,77.43,11652.0,75.0166,75.036,74.9682,74.9779,11652.0
2021-10-26 11:05:00,77.43,77.45,77.37,77.37,7145.0,74.9779,74.9972,74.9198,74.9198,7145.0
2021-10-26 11:10:00,77.37,77.43,77.36,77.36,7794.0,74.9198,74.9779,74.9101,74.9101,7794.0
2021-10-26 11:15:00,77.37,77.45,77.36,77.39,11752.0,74.9198,74.9972,74.9101,74.9391,11752.0
2021-10-26 11:20:00,77.4,77.42,77.3,77.3,6466.0,74.9488,74.9682,74.852,74.852,6466.0
2021-10-26 11:25:00,77.27,77.29,77.23,77.25,14528.0,74.8229,74.8423,74.7842,74.8036,14528.0
2021-10-26 11:30:00,77.27,77.29,77.14,77.15,7813.0,74.8229,74.8423,74.6971,74.7067,7813.0
2021-10-26 11:35:00,77.15,77.25,77.11,77.25,8257.0,74.7067,74.8036,74.668,74.8036,8257.0
2021-10-26 11:40:00,77.24,77.34,77.22,77.31,18109.0,74.7939,74.8907,74.7745,74.8617,18109.0
2021-10-26 11:45:00,77.3,77.3,77.18,77.19,5190.0,74.852,74.852,74.7358,74.7455,5190.0
2021-10-26 11:50:00,77.17,77.17,77.09,77.12,5673.0,74.7261,74.7261,74.6486,74.6777,5673.0
2021-10-26 11:55:00,77.12,77.12,76.98,77.01,6762.0,74.6777,74.6777,74.5421,74.5712,6762.0
2021-10-26 12:00:00,77.01,77.01,76.92,76.92,6150.0,74.5712,74.5712,74.484,74.484,6150.0
2021-10-26 12:05:00,76.91,76.99,76.9,76.93,35243.0,74.4743,74.5518,74.4647,74.4937,35243.0
2021-10-26 12:10:00,76.92,76.96,76.91,76.92,4294.0,74.484,74.5228,74.4743,74.484,4294.0
2021-10-26 12:15:00,76.95,76.99,76.92,76.98,9612.0,74.5131,74.5518,74.484,74.5421,9612.0
2021-10-26 12:20:00,76.98,77.0,76.96,77.0,4530.0,74.5421,74.5615,74.5228,74.5615,4530.0
2021-10-26 12:25:00,77.02,77.02,76.93,76.93,10319.0,74.5809,74.5809,74.4937,74.4937,10319.0
2021-10-26 12:30:00,76.94,76.97,76.9,76.96,6606.0,74.5034,74.5324,74.4647,74.5228,6606.0
2021-10-26 12:35:00,76.96,76.96,76.86,76.86,4802.0,74.5228,74.5228,74.4259,74.4259,4802.0
2021-10-26 12:40:00,76.86,76.93,76.82,76.9,9422.0,74.4259,74.4937,74.3872,74.4647,9422.0
2021-10-26 12:45:00,76.89,76.9,76.74,76.74,23648.0,74.455,74.4647,74.3097,74.3097,23648.0
2021-10-26 12:50:00,76.74,76.82,76.73,76.77,5785.0,74.3097,74.3872,74.3001,74.3388,5785.0
2021-10-26 12:55:00,76.78,76.92,76.78,76.91,9910.0,74.3485,74.484,74.3485,74.4743,9910.0
2021-10-26 13:00:00,76.89,76.91,76.85,76.91,5463.0,74.455,74.4743,74.4162,74.4743,5463.0
2021-10-26 13:05:00,76.91,76.97,76.9,76.91,6295.0,74.4743,74.5324,74.4647,74.4743,6295.0
2021-10-26 13:10:00,76.91,76.94,76.88,76.9,6520.0,74.4743,74.5034,74.4453,74.4647,6520.0
2021-10-26 13:15:00,76.93,76.93,76.9,76.92,5712.0,74.4937,74.4937,74.4647,74.484,5712.0
2021-10-26 13:20:00,76.92,76.94,76.85,76.88,5941.0,74.484,74.5034,74.4162,74.4453,5941.0
2021-10-26 13:25:00,76.87,76.93,76.82,76.89,28243.0,74.4356,74.4937,74.3872,74.455,28243.0
2021-10-26 13:30:00,76.88,76.94,76.86,76.94,6427.0,74.4453,74.5034,74.4259,74.5034,6427.0
2021-10-26 13:35:00,76.93,76.99,76.92,76.97,6724.0,74.4937,74.5518,74.484,74.5324,6724.0
2021-10-26 13:40:00,76.97,76.97,76.84,76.84,8560.0,74.5324,74.5324,74.4066,74.4066,8560.0
2021-10-26 13:45:00,76.83,76.84,76.79,76.81,8052.0,74.3969,74.4066,74.3582,74.3775,8052.0
2021-10-26 13:50:00,76.8,76.85,76.8,76.82,9147.0,74.3678,74.4162,74.3678,74.3872,9147.0
2021-10-26 13:55:00,76.82,76.89,76.81,76.88,6803.0,74.3872,74.455,74.3775,74.4453,6803.0
2021-10-26 14:00:00,76.89,76.94,76.89,76.94,16262.0,74.455,74.5034,74.455,74.5034,16262.0
2021-10-26 14:05:00,76.93,76.98,76.89,76.98,35520.0,74.4937,74.5421,74.455,74.5421,35520.0
2021-10-26 14:10:00,76.97,77.06,76.95,77.04,23427.0,74.5324,74.6196,74.5131,74.6002,23427.0
2021-10-26 14:15:00,77.05,77.08,77.03,77.06,13553.0,74.6099,74.639,74.5905,74.6196,13553.0
2021-10-26 14:20:00,77.05,77.09,77.03,77.07,50611.0,74.6099,74.6486,74.5905,74.6293,50611.0
2021-10-26 14:25:00,77.06,77.06,76.99,76.99,20180.0,74.6196,74.6196,74.5518,74.5518,20180.0
2021-10-26 14:30:00,77.0,77.07,77.0,77.04,8780.0,74.5615,74.6293,74.5615,74.6002,8780.0
2021-10-26 14:35:00,77.05,77.08,76.99,77.0,6134.0,74.6099,74.639,74.5518,74.5615,6134.0
2021-10-26 14:40:00,76.99,77.06,76.99,77.05,39960.0,74.5518,74.6196,74.5518,74.6099,39960.0
2021-10-26 14:45:00,77.05,77.05,76.97,76.97,6022.0,74.6099,74.6099,74.5324,74.5324,6022.0
2021-10-26 14:50:00,76.97,76.98,76.91,76.96,9873.0,74.5324,74.5421,74.4743,74.5228,9873.0
2021-10-26 14:55:00,76.97,77.01,76.96,76.98,10894.0,74.5324,74.5712,74.5228,74.5421,10894.0
2021-10-26 15:00:00,77.0,77.07,76.97,77.06,21294.0,74.5615,74.6293,74.5324,74.6196,21294.0
2021-10-26 15:05:00,77.06,77.07,77.0,77.01,7236.0,74.6196,74.6293,74.5615,74.5712,7236.0
2021-10-26 15:10:00,77.02,77.03,76.97,77.01,14046.0,74.5809,74.5905,74.5324,74.5712,14046.0
2021-10-26 15:15:00,77.01,77.1,77.0,77.06,18199.0,74.5712,74.6583,74.5615,74.6196,18199.0
2021-10-26 15:20:00,77.06,77.08,77.01,77.05,21037.0,74.6196,74.639,74.5712,74.6099,21037.0
2021-10-26 15:25:00,77.06,77.07,76.99,77.0,33241.0,74.6196,74.6293,74.5518,74.5615,33241.0
2021-10-26 15:30:00,77.0,77.03,76.95,76.98,26539.0,74.5615,74.5905,74.5131,74.5421,26539.0
2021-10-26 15:35:00,76.98,76.99,76.89,76.92,50413.0,74.5421,74.5518,74.455,74.484,50413.0
2021-10-26 15:40:00,76.92,76.99,76.92,76.98,32046.0,74.484,74.5518,74.484,74.5421,32046.0
2021-10-26 15:45:00,76.98,77.03,76.95,76.96,67857.0,74.5421,74.5905,74.5131,74.5228,67857.0
2021-10-26 15:50:00,76.95,76.98,76.91,76.92,78001.0,74.5131,74.5421,74.4743,74.484,78001.0
2021-10-26 15:55:00,76.92,76.93,76.79,76.8,128367.0,74.484,74.4937,74.3582,74.3678,128367.0
2021-10-27 09:30:00,77.43,77.86,77.36,77.82,69769.0,74.9779,75.3943,74.9101,75.3555,69769.0
2021-10-27 09:35:00,77.82,77.83,77.55,77.66,81590.0,75.3555,75.3652,75.0941,75.2006,81590.0
2021-10-27 09:40:00,77.64,78.09,77.58,78.02,112881.0,75.1812,75.617,75.1231,75.5492,112881.0
2021-10-27 09:45:00,78.0,78.19,77.98,78.07,73808.0,75.5298,75.7138,75.5105,75.5976,73808.0
2021-10-27 09:50:00,78.1,78.14,77.98,78.06,40131.0,75.6267,75.6654,75.5105,75.5879,40131.0
2021-10-27 09:55:00,78.06,78.21,78.03,78.13,48936.0,75.5879,75.7332,75.5589,75.6557,48936.0
2021-10-27 10:00:00,78.17,78.32,78.16,78.32,34042.0,75.6944,75.8397,75.6848,75.8397,34042.0
2021-10-27 10:05:00,78.33,78.46,78.25,78.44,76169.0,75.8494,75.9753,75.7719,75.9559,76169.0
2021-10-27 10:10:00,78.4,78.61,78.37,78.5,59798.0,75.9172,76.1205,75.8881,76.014,59798.0
2021-10-27 10:15:00,78.5,78.54,78.23,78.26,31624.0,76.014,76.0527,75.7525,75.7816,31624.0
2021-10-27 10:20:00,78.26,78.29,78.07,78.09,45616.0,75.7816,75.8106,75.5976,75.617,45616.0
2021-10-27 10:25:00,78.1,78.1,77.84,77.87,13907.0,75.6267,75.6267,75.3749,75.4039,13907.0
2021-10-27 10:30:00,77.85,77.85,77.71,77.78,20965.0,75.3846,75.3846,75.249,75.3168,20965.0
2021-10-27 10:35:00,77.76,77.77,77.51,77.52,26258.0,75.2974,75.3071,75.0553,75.065,26258.0
2021-10-27 10:40:00,77.54,77.55,77.3,77.31,40332.0,75.0844,75.0941,74.852,74.8617,40332.0
2021-10-27 10:45:00,77.33,77.49,77.29,77.47,21291.0,74.881,75.036,74.8423,75.0166,21291.0
2021-10-27 10:50:00,77.47,77.49,77.2,77.34,47251.0,75.0166,75.036,74.7552,74.8907,47251.0
2021-10-27 10:55:00,77.33,77.43,77.2,77.43,31319.0,74.881,74.9779,74.7552,74.9779,31319.0
2021-10-27 11:00:00,77.42,77.61,77.38,77.47,59247.0,74.9682,75.1522,74.9295,75.0166,59247.0
2021-10-27 11:05:00,77.48,77.69,77.47,77.63,49050.0,75.0263,75.2296,75.0166,75.1715,49050.0
2021-10-27 11:10:00,77.64,77.78,77.62,77.77,26807.0,75.1812,75.3168,75.1619,75.3071,26807.0
2021-10-27 11:15:00,77.77,77.8,77.6,77.61,78606.0,75.3071,75.3362,75.1425,75.1522,78606.0
2021-10-27 11:20:00,77.58,77.62,77.5,77.5,17659.0,75.1231,75.1619,75.0457,75.0457,17659.0
2021-10-27 11:25:00,77.49,77.59,77.49,77.54,19183.0,75.036,75.1328,75.036,75.0844,19183.0
2021-10-27 11:30:00,77.53,77.56,77.46,77.49,22509.0,75.0747,75.1038,75.0069,75.036,22509.0
2021-10-27 11:35:00,77.5,77.52,77.41,77.49,16340.0,75.0457,75.065,74.9585,75.036,16340.0
2021-10-27 11:40:00,77.49,77.64,77.48,77.57,11886.0,75.036,75.1812,75.0263,75.1134,11886.0
2021-10-27 11:45:00,77.57,77.63,77.48,77.48,13338.0,75.1134,75.1715,75.0263,75.0263,13338.0
2021-10-27 11:50:00,77.51,77.51,77.43,77.47,7841.0,75.0553,75.0553,74.9779,75.0166,7841.0
2021-10-27 11:55:00,77.46,77.5,77.38,77.43,10374.0,75.0069,75.0457,74.9295,74.9779,10374.0
2021-10-27 12:00:00,77.44,77.44,77.36,77.36,8751.0,74.9876,74.9876,74.9101,74.9101,8751.0
2021-10-27 12:05:00,77.36,77.45,77.33,77.43,11028.0,74.9101,74.9972,74.881,74.9779,11028.0
2021-10-27 12:10:00,77.44,77.45,77.37,77.43,8946.0,74.9876,74.9972,74.9198,74.9779,8946.0
2021-10-27 12:15:00,77.43,77.45,77.37,77.38,6993.0,74.9779,74.9972,74.9198,74.9295,6993.0
2021-10-27 12:20:00,77.38,77.39,77.23,77.24,9780.0,74.9295,74.9391,74.7842,74.7939,9780.0
2021-10-27 12:25:00,77.24,77.27,77.16,77.27,7587.0,74.7939,74.8229,74.7164,74.8229,7587.0
2021-10-27 12:30:00,77.26,77.26,77.18,77.24,17454.0,74.8133,74.8133,74.7358,74.7939,17454.0
2021-10-27 12:35:00,77.25,77.27,77.2,77.24,4652.0,74.8036,74.8229,74.7552,74.7939,4652.0
2021-10-27 12:40:00,77.23,77.26,77.16,77.16,9391.0,74.7842,74.8133,74.7164,74.7164,9391.0
2021-10-27 12:45:00,77.16,77.24,77.15,77.22,7073.0,74.7164,74.7939,74.7067,74.7745,7073.0
2021-10-27 12:50:00,77.21,77.23,77.19,77.22,6327.0,74.7648,74.7842,74.7455,74.7745,6327.0
2021-10-27 12:55:00,77.21,77.24,77.18,77.24,6609.0,74.7648,74.7939,74.7358,74.7939,6609.0
2021-10-27 13:00:00,77.24,77.36,77.24,77.32,11697.0,74.7939,74.9101,74.7939,74.8714,11697.0
2021-10-27 13:05:00,77.33,77.33,77.26,77.31,9092.0,74.881,74.881,74.8133,74.8617,9092.0
2021-10-27 13:10:00,77.32,77.38,77.29,77.38,8691.0,74.8714,74.9295,74.8423,74.9295,8691.0
2021-10-27 13:15:00,77.37,77.38,77.31,77.35,5658.0,74.9198,74.9295,74.8617,74.9004,5658.0
2021-10-27 13:20:00,77.37,77.43,77.33,77.42,14029.0,74.9198,74.9779,74.881,74.9682,14029.0
2021-10-27 13:25:00,77.41,77.41,77.29,77.33,9036.0,74.9585,74.9585,74.8423,74.881,9036.0
2021-10-27 13:30:00,77.34,77.36,77.24,77.25,6721.0,74.8907,74.9101,74.7939,74.8036,6721.0
2021-10-27 13:35:00,77.24,77.24,77.17,77.21,6371.0,74.7939,74.7939,74.7261,74.7648,6371.0
2021-10-27 13:40:00,77.2,77.22,77.19,77.22,9038.0,74.7552,74.7745,74.7455,74.7745,9038.0
2021-10-27 13:45:00,77.21,77.23,77.17,77.2,17754.0,74.7648,74.7842,74.7261,74.7552,17754.0
2021-10-27 13:50:00,77.2,77.25,77.19,77.22,14059.0,74.7552,74.8036,74.7455,74.7745,14059.0
2021-10-27 13:55:00,77.22,77.24,77.21,77.21,6815.0,74.7745,74.7939,74.7648,74.7648,6815.0
2021-10-27 14:00:00,77.21,77.23,77.17,77.2,22259.0,74.7648,74.7842,74.7261,74.7552,22259.0
2021-10-27 14:05:00,77.21,77.22,77.18,77.2,22200.0,74.7648,74.7745,74.7358,74.7552,22200.0
2021-10-27 14:10:00,77.23,77.24,77.16,77.17,19056.0,74.7842,74.7939,74.7164,74.7261,19056.0
2021-10-27 14:15:00,77.17,77.18,77.16,77.17,6776.0,74.7261,74.7358,74.7164,74.7261,6776.0
2021-10-27 14:20:00,77.16,77.18,77.13,77.14,8877.0,74.7164,74.7358,74.6874,74.6971,8877.0
2021-10-27 14:25:00,77.15,77.15,77.07,77.09,7453.0,74.7067,74.7067,74.6293,74.6486,7453.0
2021-10-27 14:30:00,77.09,77.11,77.08,77.1,6745.0,74.6486,74.668,74.639,74.6583,6745.0
2021-10-27 14:35:00,77.1,77.1,77.06,77.09,5208.0,74.6583,74.6583,74.6196,74.6486,5208.0
2021-10-27 14:40:00,77.07,77.07,77.0,77.01,20120.0,74.6293,74.6293,74.5615,74.5712,20120.0
2021-10-27 14:45:00,77.02,77.06,77.01,77.03,39256.0,74.5809,74.6196,74.5712,74.5905,39256.0
2021-10-27 14:50:00,77.03,77.14,77.03,77.08,7476.0,74.5905,74.6971,74.5905,74.639,7476.0
2021-10-27 14:55:00,77.08,77.1,77.05,77.1,8674.0,74.639,74.6583,74.6099,74.6583,8674.0
2021-10-27 15:00:00,77.1,77.1,77.0,77.0,9410.0,74.6583,74.6583,74.5615,74.5615,9410.0
2021-10-27 15:05:00,76.99,76.99,76.93,76.93,12429.0,74.5518,74.5518,74.4937,74.4937,12429.0
2021-10-27 15:10:00,76.92,76.92,76.75,76.75,19895.0,74.484,74.484,74.3194,74.3194,19895.0
2021-10-27 15:15:00,76.75,76.76,76.59,76.6,18105.0,74.3194,74.3291,74.1645,74.1742,18105.0
2021-10-27 15:20:00,76.6,76.72,76.55,76.72,52361.0,74.1742,74.2904,74.1258,74.2904,52361.0
2021-10-27 15:25:00,76.72,76.81,76.68,76.81,29064.0,74.2904,74.3775,74.2516,74.3775,29064.0
2021-10-27 15:30:00,76.81,76.81,76.72,76.79,29227.0,74.3775,74.3775,74.2904,74.3582,29227.0
2021-10-27 15:35:00,76.8,76.87,76.78,76.86,20818.0,74.3678,74.4356,74.3485,74.4259,20818.0
2021-10-27 15:40:00,76.86,76.89,76.81,76.86,26468.0,74.4259,74.455,74.3775,74.4259,26468.0
2021-10-27 15:45:00,76.85,76.87,76.68,76.68,54339.0,74.4162,74.4356,74.2516,74.2516,54339.0
2021-10-27 15:50:00,76.68,76.68,76.57,76.58,48068.0,74.2516,74.2516,74.1451,74.1548,48068.0
2021-10-27 15:55:00,76.59,76.62,76.51,76.52,43709.0,74.1645,74.1935,74.087,74.0967,43709.0
2021-10-28 09:30:00,77.0,77.36,77.0,77.34,37501.0,74.5615,74.9101,74.5615,74.8907,37501.0
2021-10-28 09:35:00,77.31,77.46,77.17,77.24,41717.0,74.8617,75.0069,74.7261,74.7939,41717.0
2021-10-28 09:40:00,77.25,77.47,77.11,77.46,32568.0,74.8036,75.0166,74.668,75.0069,32568.0
2021-10-28 09:45:00,77.47,77.66,77.45,77.47,28032.0,75.0166,75.2006,74.9972,75.0166,28032.0
2021-10-28 09:50:00,77.46,77.63,77.39,77.59,8860.0,75.0069,75.1715,74.9391,75.1328,8860.0
2021-10-28 09:55:00,77.62,77.65,77.53,77.58,10100.0,75.1619,75.1909,75.0747,75.1231,10100.0
2021-10-28 10:00:00,77.56,77.62,77.42,77.49,27361.0,75.1038,75.1619,74.9682,75.036,27361.0
2021-10-28 10:05:00,77.49,77.54,77.44,77.51,6863.0,75.036,75.0844,74.9876,75.0553,6863.0
2021-10-28 10:10:00,77.53,77.76,77.53,77.75,66519.0,75.0747,75.2974,75.0747,75.2877,66519.0
2021-10-28 10:15:00,77.8,77.81,77.62,77.64,15750.0,75.3362,75.3458,75.1619,75.1812,15750.0
2021-10-28 10:20:00,77.63,77.78,77.62,77.75,20469.0,75.1715,75.3168,75.1619,75.2877,20469.0
2021-10-28 10:25:00,77.74,77.93,77.74,77.88,13416.0,75.2781,75.462,75.2781,75.4136,13416.0
2021-10-28 10:30:00,77.89,77.91,77.75,77.76,14746.0,75.4233,75.4427,75.2877,75.2974,14746.0
2021-10-28 10:35:00,77.73,77.86,77.73,77.78,21914.0,75.2684,75.3943,75.2684,75.3168,21914.0
2021-10-28 10:40:00,77.81,77.83,77.72,77.75,6735.0,75.3458,75.3652,75.2587,75.2877,6735.0
2021-10-28 10:45:00,77.75,77.81,77.68,77.68,11092.0,75.2877,75.3458,75.22,75.22,11092.0
2021-10-28 10:50:00,77.67,77.71,77.65,77.71,2733.0,75.2103,75.249,75.1909,75.249,2733.0
2021-10-28 10:55:00,77.71,77.82,77.69,77.75,4234.0,75.249,75.3555,75.2296,75.2877,4234.0
2021-10-28 11:00:00,77.72,77.77,77.71,77.76,2129.0,75.2587,75.3071,75.249,75.2974,2129.0
2021-10-28 11:05:00,77.76,77.84,77.74,77.79,13448.0,75.2974,75.3749,75.2781,75.3265,13448.0
2021-10-28 11:10:00,77.78,77.82,77.71,77.71,14729.0,75.3168,75.3555,75.249,75.249,14729.0
2021-10-28 11:15:00,77.7,77.74,77.55,77.61,3650.0,75.2393,75.2781,75.0941,75.1522,3650.0
2021-10-28 11:20:00,77.62,77.71,77.62,77.64,15656.0,75.1619,75.249,75.1619,75.1812,15656.0
2021-10-28 11:25:00,77.63,77.63,77.53,77.59,5802.0,75.1715,75.1715,75.0747,75.1328,5802.0
2021-10-28 11:30:00,77.59,77.71,77.56,77.71,3113.0,75.1328,75.249,75.1038,75.249,3113.0
2021-10-28 11:35:00,77.75,77.81,77.74,77.78,3480.0,75.2877,75.3458,75.2781,75.3168,3480.0
2021-10-28 11:40:00,77.78,77.81,77.75,77.77,5376.0,75.3168,75.3458,75.2877,75.3071,5376.0
2021-10-28 11:45:00,77.77,77.81,77.69,77.69,21164.0,75.3071,75.3458,75.2296,75.2296,21164.0
2021-10-28 11:50:00,77.69,77.74,77.63,77.67,7390.0,75.2296,75.2781,75.1715,75.2103,7390.0
2021-10-28 11:55:00,77.66,77.73,77.66,77.71,2803.0,75.2006,75.2684,75.2006,75.249,2803.0
2021-10-28 12:00:00,77.73,77.77,77.73,77.75,3188.0,75.2684,75.3071,75.2684,75.2877,3188.0
2021-10-28 12:05:00,77.77,77.88,77.77,77.87,6880.0,75.3071,75.4136,75.3071,75.4039,6880.0
2021-10-28 12:10:00,77.9,77.98,77.89,77.97,31870.0,75.433,75.5105,75.4233,75.5008,31870.0
2021-10-28 12:15:00,77.97,78.04,77.95,78.03,6986.0,75.5008,75.5686,75.4814,75.5589,6986.0
2021-10-28 12:20:00,78.01,78.03,77.99,78.02,3200.0,75.5395,75.5589,75.5201,75.5492,3200.0
2021-10-28 12:25:00,78.02,78.02,77.85,77.85,21300.0,75.5492,75.5492,75.3846,75.3846,21300.0
2021-10-28 12:30:00,77.84,77.84,77.74,77.79,6127.0,75.3749,75.3749,75.2781,75.3265,6127.0
2021-10-28 12:35:00,77.78,77.82,77.76,77.79,2428.0,75.3168,75.3555,75.2974,75.3265,2428.0
2021-10-28 12:40:00,77.79,77.79,77.73,77.74,4099.0,75.3265,75.3265,75.2684,75.2781,4099.0
2021-10-28 12:45:00,77.74,77.74,77.71,77.74,3000.0,75.2781,75.2781,75.249,75.2781,3000.0
2021-10-28 12:50:00,77.73,77.75,77.7,77.73,5627.0,75.2684,75.2877,75.2393,75.2684,5627.0
2021-10-28 12:55:00,77.73,77.73,77.65,77.67,5222.0,75.2684,75.2684,75.1909,75.2103,5222.0
2021-10-28 13:00:00,77.7,77.83,77.69,77.81,8855.0,75.2393,75.3652,75.2296,75.3458,8855.0
2021-10-28 13:05:00,77.81,77.82,77.78,77.79,3274.0,75.3458,75.3555,75.3168,75.3265,3274.0
2021-10-28 13:10:00,77.79,77.79,77.73,77.73,8360.0,75.3265,75.3265,75.2684,75.2684,8360.0
2021-10-28 13:15:00,77.74,77.77,77.71,77.75,3792.0,75.2781,75.3071,75.249,75.2877,3792.0
2021-10-28 13:20:00,77.75,77.76,77.69,77.72,4303.0,75.2877,75.2974,75.2296,75.2587,4303.0
2021-10-28 13:25:00,77.7,77.7,77.66,77.68,2741.0,75.2393,75.2393,75.2006,75.22,2741.0
2021-10-28 13:30:00,77.68,77.78,77.67,77.78,2853.0,75.22,75.3168,75.2103,75.3168,2853.0
2021-10-28 13:35:00,77.78,77.81,77.76,77.81,5458.0,75.3168,75.3458,75.2974,75.3458,5458.0
2021-10-28 13:40:00,77.81,77.86,77.77,77.78,2316.0,75.3458,75.3943,75.3071,75.3168,2316.0
2021-10-28 13:45:00,77.81,77.81,77.77,77.78,5458.0,75.3458,75.3458,75.3071,75.3168,5458.0
2021-10-28 13:50:00,77.78,77.83,77.78,77.81,1800.0,75.3168,75.3652,75.3168,75.3458,1800.0
2021-10-28 13:55:00,77.81,77.83,77.78,77.8,3298.0,75.3458,75.3652,75.3168,75.3362,3298.0
2021-10-28 14:00:00,77.83,77.86,77.82,77.85,1476.0,75.3652,75.3943,75.3555,75.3846,1476.0
2021-10-28 14:05:00,77.85,77.88,77.85,77.86,1600.0,75.3846,75.4136,75.3846,75.3943,1600.0
2021-10-28 14:10:00,77.88,77.89,77.85,77.85,2724.0,75.4136,75.4233,75.3846,75.3846,2724.0
2021-10-28 14:15:00,77.86,77.86,77.83,77.85,3555.0,75.3943,75.3943,75.3652,75.3846,3555.0
2021-10-28 14:20:00,77.85,77.93,77.85,77.9,6314.0,75.3846,75.462,75.3846,75.433,6314.0
2021-10-28 14:25:00,77.92,77.95,77.9,77.94,3825.0,75.4524,75.4814,75.433,75.4717,3825.0
2021-10-28 14:30:00,77.94,77.94,77.88,77.89,9665.0,75.4717,75.4717,75.4136,75.4233,9665.0
2021-10-28 14:35:00,77.89,77.89,77.83,77.86,6069.0,75.4233,75.4233,75.3652,75.3943,6069.0
2021-10-28 14:40:00,77.83,77.83,77.78,77.79,3033.0,75.3652,75.3652,75.3168,75.3265,3033.0
2021-10-28 14:45:00,77.79,77.85,77.79,77.85,1452.0,75.3265,75.3846,75.3265,75.3846,1452.0
2021-10-28 14:50:00,77.86,77.86,77.83,77.86,2089.0,75.3943,75.3943,75.3652,75.3943,2089.0
2021-10-28 14:55:00,77.85,77.86,77.82,77.83,4150.0,75.3846,75.3943,75.3555,75.3652,4150.0
2021-10-28 15:00:00,77.81,77.82,77.77,77.78,3297.0,75.3458,75.3555,75.3071,75.3168,3297.0
2021-10-28 15:05:00,77.8,77.84,77.79,77.84,5363.0,75.3362,75.3749,75.3265,75.3749,5363.0
2021-10-28 15:10:00,77.84,77.89,77.81,77.84,27822.0,75.3749,75.4233,75.3458,75.3749,27822.0
2021-10-28 15:15:00,77.84,77.88,77.82,77.87,35165.0,75.3749,75.4136,75.3555,75.4039,35165.0
2021-10-28 15:20:00,77.87,77.95,77.84,77.95,62771.0,75.4039,75.4814,75.3749,75.4814,62771.0
2021-10-28 15:25:00,77.94,77.98,77.92,77.95,186149.0,75.4717,75.5105,75.4524,75.4814,186149.0
2021-10-28 15:30:00,77.94,77.94,77.86,77.86,22116.0,75.4717,75.4717,75.3943,75.3943,22116.0
2021-10-28 15:35:00,77.87,77.92,77.86,77.9,22805.0,75.4039,75.4524,75.3943,75.433,22805.0
2021-10-28 15:40:00,77.9,77.9,77.84,77.87,35640.0,75.433,75.433,75.3749,75.4039,35640.0
2021-10-28 15:45:00,77.87,77.88,77.83,77.84,29540.0,75.4039,75.4136,75.3652,75.3749,29540.0
2021-10-28 15:50:00,77.84,77.95,77.84,77.94,57082.0,75.3749,75.4814,75.3749,75.4717,57082.0
2021-10-28 15:55:00,77.94,77.95,77.9,77.95,78993.0,75.4717,75.4814,75.433,75.4814,78993.0
2021-10-29 09:30:00,77.65,77.86,77.53,77.77,48391.0,75.1909,75.3943,75.0747,75.3071,48391.0
2021-10-29 09:35:00,77.77,77.97,77.77,77.91,23288.0,75.3071,75.5008,75.3071,75.4427,23288.0
2021-10-29 09:40:00,77.91,78.12,77.89,78.01,36422.0,75.4427,75.646,75.4233,75.5395,36422.0
2021-10-29 09:45:00,78.03,78.09,77.99,78.08,26097.0,75.5589,75.617,75.5201,75.6073,26097.0
2021-10-29 09:50:00,78.09,78.09,77.96,78.07,17696.0,75.617,75.617,75.4911,75.5976,17696.0
2021-10-29 09:55:00,78.14,78.17,78.01,78.01,15325.0,75.6654,75.6944,75.5395,75.5395,15325.0
2021-10-29 10:00:00,77.98,78.13,77.97,78.13,29390.0,75.5105,75.6557,75.5008,75.6557,29390.0
2021-10-29 10:05:00,78.14,78.29,78.1,78.26,28938.0,75.6654,75.8106,75.6267,75.7816,28938.0
2021-10-29 10:10:00,78.23,78.23,77.99,77.99,14778.0,75.7525,75.7525,75.5201,75.5201,14778.0
2021-10-29 10:15:00,78.0,78.03,77.87,78.03,24838.0,75.5298,75.5589,75.4039,75.5589,24838.0
2021-10-29 10:20:00,78.04,78.08,77.99,78.03,18046.0,75.5686,75.6073,75.5201,75.5589,18046.0
2021-10-29 10:25:00,78.01,78.1,78.0,78.07,15131.0,75.5395,75.6267,75.5298,75.5976,15131.0
2021-10-29 10:30:00,78.08,78.11,78.02,78.09,12389.0,75.6073,75.6363,75.5492,75.617,12389.0
2021-10-29 10:35:00,78.08,78.15,78.07,78.08,13352.0,75.6073,75.6751,75.5976,75.6073,13352.0
2021-10-29 10:40:00,78.1,78.13,78.0,78.02,6583.0,75.6267,75.6557,75.5298,75.5492,6583.0
2021-10-29 10:45:00,78.02,78.14,78.0,78.13,28990.0,75.5492,75.6654,75.5298,75.6557,28990.0
2021-10-29 10:50:00,78.13,78.19,78.05,78.06,20883.0,75.6557,75.7138,75.5782,75.5879,20883.0
2021-10-29 10:55:00,78.07,78.13,78.02,78.02,7252.0,75.5976,75.6557,75.5492,75.5492,7252.0
2021-10-29 11:00:00,78.0,78.07,77.96,78.04,10922.0,75.5298,75.5976,75.4911,75.5686,10922.0
2021-10-29 11:05:00,78.03,78.03,77.91,77.97,8786.0,75.5589,75.5589,75.4427,75.5008,8786.0
2021-10-29 11:10:00,77.99,78.07,77.99,78.04,10245.0,75.5201,75.5976,75.5201,75.5686,10245.0
2021-10-29 11:15:00,78.06,78.15,78.02,78.07,26812.0,75.5879,75.6751,75.5492,75.5976,26812.0
2021-10-29 11:20:00,78.08,78.13,78.08,78.12,5702.0,75.6073,75.6557,75.6073,75.646,5702.0
2021-10-29 11:25:00,78.1,78.15,78.08,78.09,7532.0,75.6267,75.6751,75.6073,75.617,7532.0
2021-10-29 11:30:00,78.09,78.17,78.09,78.13,12878.0,75.617,75.6944,75.617,75.6557,12878.0
2021-10-29 11:35:00,78.14,78.14,78.0,78.02,5600.0,75.6654,75.6654,75.5298,75.5492,5600.0
2021-10-29 11:40:00,78.03,78.03,77.9,77.9,5213.0,75.5589,75.5589,75.433,75.433,5213.0
2021-10-29 11:45:00,77.89,77.95,77.87,77.95,13039.0,75.4233,75.4814,75.4039,75.4814,13039.0
2021-10-29 11:50:00,77.94,78.04,77.94,77.99,53605.0,75.4717,75.5686,75.4717,75.5201,53605.0
2021-10-29 11:55:00,77.99,78.02,77.98,78.0,7862.0,75.5201,75.5492,75.5105,75.5298,7862.0
2021-10-29 12:00:00,78.01,78.03,77.99,77.99,12983.0,75.5395,75.5589,75.5201,75.5201,12983.0
2021-10-29 12:05:00,77.99,78.0,77.96,77.97,7570.0,75.5201,75.5298,75.4911,75.5008,7570.0
2021-10-29 12:10:00,77.98,78.01,77.96,78.0,21283.0,75.5105,75.5395,75.4911,75.5298,21283.0
2021-10-29 12:15:00,78.02,78.06,78.02,78.02,4574.0,75.5492,75.5879,75.5492,75.5492,4574.0
2021-10-29 12:20:00,78.02,78.08,78.02,78.04,14784.0,75.5492,75.6073,75.5492,75.5686,14784.0
2021-10-29 12:25:00,78.04,78.04,77.98,78.0,24881.0,75.5686,75.5686,75.5105,75.5298,24881.0
2021-10-29 12:30:00,78.01,78.02,77.97,77.97,3544.0,75.5395,75.5492,75.5008,75.5008,3544.0
2021-10-29 12:35:00,77.97,78.0,77.97,77.99,4644.0,75.5008,75.5298,75.5008,75.5201,4644.0
2021-10-29 12:40:00,77.98,77.98,77.93,77.95,7167.0,75.5105,75.5105,75.462,75.4814,7167.0
2021-10-29 12:45:00,77.94,77.95,77.91,77.92,6118.0,75.4717,75.4814,75.4427,75.4524,6118.0
2021-10-29 12:50:00,77.92,77.93,77.88,77.89,4344.0,75.4524,75.462,75.4136,75.4233,4344.0
2021-10-29 12:55:00,77.88,77.9,77.83,77.83,9108.0,75.4136,75.433,75.3652,75.3652,9108.0
2021-10-29 13:00:00,77.85,77.85,77.77,77.78,5128.0,75.3846,75.3846,75.3071,75.3168,5128.0
2021-10-29 13:05:00,77.77,77.79,77.76,77.79,2200.0,75.3071,75.3265,75.2974,75.3265,2200.0
2021-10-29 13:10:00,77.79,77.8,77.75,77.75,9650.0,75.3265,75.3362,75.2877,75.2877,9650.0
2021-10-29 13:15:00,77.73,77.78,77.73,77.78,3503.0,75.2684,75.3168,75.2684,75.3168,3503.0
2021-10-29 13:20:00,77.79,77.79,77.72,77.73,23619.0,75.3265,75.3265,75.2587,75.2684,23619.0
2021-10-29 13:25:00,77.74,77.74,77.69,77.72,4372.0,75.2781,75.2781,75.2296,75.2587,4372.0
2021-10-29 13:30:00,77.72,77.74,77.7,77.71,2150.0,75.2587,75.2781,75.2393,75.249,2150.0
2021-10-29 13:35:00,77.74,77.8,77.73,77.79,4010.0,75.2781,75.3362,75.2684,75.3265,4010.0
2021-10-29 13:40:00,77.78,77.82,77.77,77.8,10480.0,75.3168,75.3555,75.3071,75.3362,10480.0
2021-10-29 13:45:00,77.81,77.81,77.73,77.74,7233.0,75.3458,75.3458,75.2684,75.2781,7233.0
2021-10-29 13:50:00,77.73,77.76,77.7,77.72,17584.0,75.2684,75.2974,75.2393,75.2587,17584.0
2021-10-29 13:55:00,77.72,77.74,77.68,77.69,2940.0,75.2587,75.2781,75.22,75.2296,2940.0
2021-10-29 14:00:00,77.7,77.7,77.63,77.63,4079.0,75.2393,75.2393,75.1715,75.1715,4079.0
2021-10-29 14:05:00,77.64,77.64,77.59,77.59,6474.0,75.1812,75.1812,75.1328,75.1328,6474.0
2021-10-29 14:10:00,77.59,77.6,77.54,77.55,3103.0,75.1328,75.1425,75.0844,75.0941,3103.0
2021-10-29 14:15:00,77.54,77.54,77.5,77.52,12332.0,75.0844,75.0844,75.0457,75.065,12332.0
2021-10-29 14:20:00,77.52,77.53,77.45,77.45,18074.0,75.065,75.0747,74.9972,74.9972,18074.0
2021-10-29 14:25:00,77.45,77.45,77.39,77.4,5293.0,74.9972,74.9972,74.9391,74.9488,5293.0
2021-10-29 14:30:00,77.4,77.41,77.37,77.41,7173.0,74.9488,74.9585,74.9198,74.9585,7173.0
2021-10-29 14:35:00,77.39,77.41,77.36,77.38,4043.0,74.9391,74.9585,74.9101,74.9295,4043.0
2021-10-29 14:40:00,77.38,77.44,77.35,77.41,3313.0,74.9295,74.9876,74.9004,74.9585,3313.0
2021-10-29 14:45:00,77.42,77.45,77.41,77.44,4554.0,74.9682,74.9972,74.9585,74.9876,4554.0
2021-10-29 14:50:00,77.44,77.49,77.44,77.48,8880.0,74.9876,75.036,74.9876,75.0263,8880.0
2021-10-29 14:55:00,77.48,77.52,77.47,77.5,21034.0,75.0263,75.065,75.0166,75.0457,21034.0
2021-10-29 15:00:00,77.5,77.5,77.41,77.43,4776.0,75.0457,75.0457,74.9585,74.9779,4776.0
2021-10-29 15:05:00,77.47,77.48,77.44,77.44,7153.0,75.0166,75.0263,74.9876,74.9876,7153.0
2021-10-29 15:10:00,77.45,77.47,77.41,77.47,8192.0,74.9972,75.0166,74.9585,75.0166,8192.0
2021-10-29 15:15:00,77.46,77.47,77.32,77.36,21793.0,75.0069,75.0166,74.8714,74.9101,21793.0
2021-10-29 15:20:00,77.36,77.36,77.29,77.33,14211.0,74.9101,74.9101,74.8423,74.881,14211.0
2021-10-29 15:25:00,77.34,77.49,77.34,77.49,9345.0,74.8907,75.036,74.8907,75.036,9345.0
2021-10-29 15:30:00,77.49,77.52,77.46,77.51,9832.0,75.036,75.065,75.0069,75.0553,9832.0
2021-10-29 15:35:00,77.51,77.69,77.5,77.69,19199.0,75.0553,75.2296,75.0457,75.2296,19199.0
2021-10-29 15:40:00,77.7,77.74,77.67,77.74,26231.0,75.2393,75.2781,75.2103,75.2781,26231.0
2021-10-29 15:45:00,77.74,77.79,77.72,77.72,52858.0,75.2781,75.3265,75.2587,75.2587,52858.0
2021-10-29 15:50:00,77.72,77.78,77.66,77.75,139402.0,75.2587,75.3168,75.2006,75.2877,139402.0
2021-10-29 15:55:00,77.74,77.75,77.61,77.63,147473.0,75.2781,75.2877,75.1522,75.1715,147473.0
2021-11-01 09:30:00,77.88,77.94,77.74,77.87,20373.0,75.4136,75.4717,75.2781,75.4039,20373.0
2021-11-01 09:35:00,77.86,77.96,77.77,77.93,36816.0,75.3943,75.4911,75.3071,75.462,36816.0
2021-11-01 09:40:00,77.96,78.07,77.86,77.86,53353.0,75.4911,75.5976,75.3943,75.3943,53353.0
2021-11-01 09:45:00,77.88,77.89,77.52,77.53,35658.0,75.4136,75.4233,75.065,75.0747,35658.0
2021-11-01 09:50:00,77.55,77.63,77.46,77.55,17848.0,75.0941,75.1715,75.0069,75.0941,17848.0
2021-11-01 09:55:00,77.52,77.62,77.48,77.55,16086.0,75.065,75.1619,75.0263,75.0941,16086.0
2021-11-01 10:00:00,77.56,77.59,77.36,77.36,20999.0,75.1038,75.1328,74.9101,74.9101,20999.0
2021-11-01 10:05:00,77.41,77.58,77.33,77.54,19125.0,74.9585,75.1231,74.881,75.0844,19125.0
2021-11-01 10:10:00,77.53,77.65,77.5,77.59,15100.0,75.0747,75.1909,75.0457,75.1328,15100.0
2021-11-01 10:15:00,77.6,77.86,77.59,77.83,29372.0,75.1425,75.3943,75.1328,75.3652,29372.0
2021-11-01 10:20:00,77.83,77.94,77.8,77.8,14989.0,75.3652,75.4717,75.3362,75.3362,14989.0
2021-11-01 10:25:00,77.8,78.0,77.79,77.89,10346.0,75.3362,75.5298,75.3265,75.4233,10346.0
2021-11-01 10:30:00,77.92,78.07,77.91,78.06,10522.0,75.4524,75.5976,75.4427,75.5879,10522.0
2021-11-01 10:35:00,78.06,78.12,77.95,77.96,10701.0,75.5879,75.646,75.4814,75.4911,10701.0
2021-11-01 10:40:00,77.96,78.15,77.96,78.0,10125.0,75.4911,75.6751,75.4911,75.5298,10125.0
2021-11-01 10:45:00,78.02,78.1,77.97,78.08,8977.0,75.5492,75.6267,75.5008,75.6073,8977.0
2021-11-01 10:50:00,78.07,78.15,78.04,78.05,10131.0,75.5976,75.6751,75.5686,75.5782,10131.0
2021-11-01 10:55:00,78.03,78.07,77.94,78.02,14652.0,75.5589,75.5976,75.4717,75.5492,14652.0
2021-11-01 11:00:00,78.02,78.27,78.02,78.27,22771.0,75.5492,75.7913,75.5492,75.7913,22771.0
2021-11-01 11:05:00,78.3,78.42,78.3,78.3,8921.0,75.8203,75.9365,75.8203,75.8203,8921.0
2021-11-01 11:10:00,78.29,78.31,78.24,78.26,5651.0,75.8106,75.83,75.7622,75.7816,5651.0
2021-11-01 11:15:00,78.25,78.32,78.25,78.31,8935.0,75.7719,75.8397,75.7719,75.83,8935.0
2021-11-01 11:20:00,78.33,78.35,78.27,78.3,7407.0,75.8494,75.8687,75.7913,75.8203,7407.0
2021-11-01 11:25:00,78.28,78.29,78.23,78.27,5362.0,75.801,75.8106,75.7525,75.7913,5362.0
2021-11-01 11:30:00,78.27,78.28,78.14,78.21,5315.0,75.7913,75.801,75.6654,75.7332,5315.0
2021-11-01 11:35:00,78.19,78.19,78.05,78.12,10785.0,75.7138,75.7138,75.5782,75.646,10785.0
2021-11-01 11:40:00,78.12,78.22,78.12,78.22,13820.0,75.646,75.7429,75.646,75.7429,13820.0
2021-11-01 11:45:00,78.21,78.27,78.17,78.25,10815.0,75.7332,75.7913,75.6944,75.7719,10815.0
2021-11-01 11:50:00,78.23,78.31,78.2,78.24,16153.0,75.7525,75.83,75.7235,75.7622,16153.0
2021-11-01 11:55:00,78.27,78.32,78.25,78.31,8538.0,75.7913,75.8397,75.7719,75.83,8538.0
2021-11-01 12:00:00,78.33,78.37,78.32,78.36,16283.0,75.8494,75.8881,75.8397,75.8784,16283.0
2021-11-01 12:05:00,78.35,78.44,78.35,78.42,6080.0,75.8687,75.9559,75.8687,75.9365,6080.0
2021-11-01 12:10:00,78.41,78.53,78.41,78.49,20670.0,75.9268,76.043,75.9268,76.0043,20670.0
2021-11-01 12:15:00,78.49,78.5,78.4,78.42,8312.0,76.0043,76.014,75.9172,75.9365,8312.0
2021-11-01 12:20:00,78.43,78.45,78.41,78.44,4749.0,75.9462,75.9656,75.9268,75.9559,4749.0
2021-11-01 12:25:00,78.43,78.48,78.39,78.43,22600.0,75.9462,75.9946,75.9075,75.9462,22600.0
2021-11-01 12:30:00,78.44,78.45,78.39,78.44,21272.0,75.9559,75.9656,75.9075,75.9559,21272.0
2021-11-01 12:35:00,78.44,78.55,78.43,78.55,3369.0,75.9559,76.0624,75.9462,76.0624,3369.0
2021-11-01 12:40:00,78.55,78.55,78.52,78.55,7396.0,76.0624,76.0624,76.0334,76.0624,7396.0
2021-11-01 12:45:00,78.55,78.62,78.5,78.61,6739.0,76.0624,76.1302,76.014,76.1205,6739.0
2021-11-01 12:50:00,78.59,78.67,78.59,78.65,9685.0,76.1011,76.1786,76.1011,76.1592,9685.0
2021-11-01 12:55:00,78.65,78.65,78.59,78.65,5250.0,76.1592,76.1592,76.1011,76.1592,5250.0
2021-11-01 13:00:00,78.66,78.66,78.56,78.56,5470.0,76.1689,76.1689,76.0721,76.0721,5470.0
2021-11-01 13:05:00,78.57,78.61,78.51,78.51,7453.0,76.0818,76.1205,76.0237,76.0237,7453.0
2021-11-01 13:10:00,78.5,78.51,78.49,78.49,2925.0,76.014,76.0237,76.0043,76.0043,2925.0
2021-11-01 13:15:00,78.48,78.54,78.48,78.51,2824.0,75.9946,76.0527,75.9946,76.0237,2824.0
2021-11-01 13:20:00,78.5,78.5,78.44,78.44,22191.0,76.014,76.014,75.9559,75.9559,22191.0
2021-11-01 13:25:00,78.42,78.61,78.41,78.57,7425.0,75.9365,76.1205,75.9268,76.0818,7425.0
2021-11-01 13:30:00,78.57,78.6,78.55,78.55,4100.0,76.0818,76.1108,76.0624,76.0624,4100.0
2021-11-01 13:35:00,78.58,78.62,78.54,78.6,3882.0,76.0915,76.1302,76.0527,76.1108,3882.0
2021-11-01 13:40:00,78.59,78.6,78.5,78.53,4441.0,76.1011,76.1108,76.014,76.043,4441.0
2021-11-01 13:45:00,78.54,78.6,78.51,78.6,9050.0,76.0527,76.1108,76.0237,76.1108,9050.0
2021-11-01 13:50:00,78.59,78.59,78.52,78.52,10128.0,76.1011,76.1011,76.0334,76.0334,10128.0
2021-11-01 13:55:00,78.51,78.54,78.49,78.53,6730.0,76.0237,76.0527,76.0043,76.043,6730.0
2021-11-01 14:00:00,78.58,78.6,78.52,78.55,31706.0,76.0915,76.1108,76.0334,76.0624,31706.0
2021-11-01 14:05:00,78.55,78.56,78.44,78.48,6622.0,76.0624,76.0721,75.9559,75.9946,6622.0
2021-11-01 14:10:00,78.48,78.49,78.42,78.43,2900.0,75.9946,76.0043,75.9365,75.9462,2900.0
2021-11-01 14:15:00,78.42,78.42,78.3,78.3,4701.0,75.9365,75.9365,75.8203,75.8203,4701.0
2021-11-01 14:20:00,78.32,78.33,78.25,78.3,4669.0,75.8397,75.8494,75.7719,75.8203,4669.0
2021-11-01 14:25:00,78.3,78.31,78.25,78.31,8947.0,75.8203,75.83,75.7719,75.83,8947.0
2021-11-01 14:30:00,78.3,78.39,78.3,78.39,5900.0,75.8203,75.9075,75.8203,75.9075,5900.0
2021-11-01 14:35:00,78.38,78.46,78.37,78.44,5976.0,75.8978,75.9753,75.8881,75.9559,5976.0
2021-11-01 14:40:00,78.42,78.45,78.35,78.36,5615.0,75.9365,75.9656,75.8687,75.8784,5615.0
2021-11-01 14:45:00,78.36,78.45,78.35,78.45,9779.0,75.8784,75.9656,75.8687,75.9656,9779.0
2021-11-01 14:50:00,78.45,78.45,78.39,78.39,6284.0,75.9656,75.9656,75.9075,75.9075,6284.0
2021-11-01 14:55:00,78.38,78.39,78.32,78.32,28070.0,75.8978,75.9075,75.8397,75.8397,28070.0
2021-11-01 15:00:00,78.33,78.36,78.32,78.34,9876.0,75.8494,75.8784,75.8397,75.8591,9876.0
2021-11-01 15:05:00,78.34,78.4,78.33,78.4,8694.0,75.8591,75.9172,75.8494,75.9172,8694.0
2021-11-01 15:10:00,78.4,78.43,78.39,78.43,13336.0,75.9172,75.9462,75.9075,75.9462,13336.0
2021-11-01 15:15:00,78.44,78.47,78.4,78.41,11779.0,75.9559,75.9849,75.9172,75.9268,11779.0
2021-11-01 15:20:00,78.41,78.42,78.33,78.41,9503.0,75.9268,75.9365,75.8494,75.9268,9503.0
2021-11-01 15:25:00,78.41,78.54,78.41,78.51,13517.0,75.9268,76.0527,75.9268,76.0237,13517.0
2021-11-01 15:30:00,78.51,78.57,78.49,78.51,20296.0,76.0237,76.0818,76.0043,76.0237,20296.0
2021-11-01 15:35:00,78.51,78.58,78.51,78.56,18544.0,76.0237,76.0915,76.0237,76.0721,18544.0
2021-11-01 15:40:00,78.58,78.62,78.56,78.61,11875.0,76.0915,76.1302,76.0721,76.1205,11875.0
2021-11-01 15:45:00,78.61,78.62,78.56,78.6,22935.0,76.1205,76.1302,76.0721,76.1108,22935.0
2021-11-01 15:50:00,78.6,78.63,78.52,78.53,41206.0,76.1108,76.1399,76.0334,76.043,41206.0
2021-11-01 15:55:00,78.53,78.54,78.49,78.53,51859.0,76.043,76.0527,76.0043,76.043,51859.0
2021-11-02 09:30:00,78.53,78.56,78.05,78.06,30136.0,76.043,76.0721,75.5782,75.5879,30136.0
2021-11-02 09:35:00,78.07,78.27,77.99,78.13,48599.0,75.5976,75.7913,75.5201,75.6557,48599.0
2021-11-02 09:40:00,78.11,78.2,77.99,78.09,27431.0,75.6363,75.7235,75.5201,75.617,27431.0
2021-11-02 09:45:00,78.1,78.17,77.82,77.82,56871.0,75.6267,75.6944,75.3555,75.3555,56871.0
2021-11-02 09:50:00,77.81,78.05,77.78,78.0,56979.0,75.3458,75.5782,75.3168,75.5298,56979.0
2021-11-02 09:55:00,78.0,78.15,77.89,78.11,23670.0,75.5298,75.6751,75.4233,75.6363,23670.0
2021-11-02 10:00:00,78.12,78.3,77.99,78.29,28829.0,75.646,75.8203,75.5201,75.8106,28829.0
2021-11-02 10:05:00,78.33,78.39,78.22,78.38,20220.0,75.8494,75.9075,75.7429,75.8978,20220.0
2021-11-02 10:10:00,78.38,78.39,78.04,78.14,30937.0,75.8978,75.9075,75.5686,75.6654,30937.0
2021-11-02 10:15:00,78.13,78.35,78.09,78.33,22667.0,75.6557,75.8687,75.617,75.8494,22667.0
2021-11-02 10:20:00,78.33,78.33,78.15,78.23,24692.0,75.8494,75.8494,75.6751,75.7525,24692.0
2021-11-02 10:25:00,78.22,78.29,78.1,78.16,29260.0,75.7429,75.8106,75.6267,75.6848,29260.0
2021-11-02 10:30:00,78.14,78.22,78.05,78.16,68226.0,75.6654,75.7429,75.5782,75.6848,68226.0
2021-11-02 10:35:00,78.15,78.3,78.13,78.25,32698.0,75.6751,75.8203,75.6557,75.7719,32698.0
2021-11-02 10:40:00,78.23,78.24,78.15,78.15,22244.0,75.7525,75.7622,75.6751,75.6751,22244.0
2021-11-02 10:45:00,78.16,78.29,78.15,78.27,6272.0,75.6848,75.8106,75.6751,75.7913,6272.0
2021-11-02 10:50:00,78.25,78.31,78.2,78.22,27758.0,75.7719,75.83,75.7235,75.7429,27758.0
2021-11-02 10:55:00,78.23,78.36,78.23,78.33,32872.0,75.7525,75.8784,75.7525,75.8494,32872.0
2021-11-02 11:00:00,78.34,78.51,78.3,78.3,18096.0,75.8591,76.0237,75.8203,75.8203,18096.0
2021-11-02 11:05:00,78.31,78.39,78.23,78.25,27878.0,75.83,75.9075,75.7525,75.7719,27878.0
2021-11-02 11:10:00,78.24,78.24,78.14,78.17,15757.0,75.7622,75.7622,75.6654,75.6944,15757.0
2021-11-02 11:15:00,78.16,78.16,78.05,78.13,11208.0,75.6848,75.6848,75.5782,75.6557,11208.0
2021-11-02 11:20:00,78.11,78.11,78.02,78.04,22734.0,75.6363,75.6363,75.5492,75.5686,22734.0
2021-11-02 11:25:00,78.05,78.1,78.02,78.09,23800.0,75.5782,75.6267,75.5492,75.617,23800.0
2021-11-02 11:30:00,78.06,78.13,78.02,78.13,5220.0,75.5879,75.6557,75.5492,75.6557,5220.0
2021-11-02 11:35:00,78.12,78.13,78.05,78.07,6701.0,75.646,75.6557,75.5782,75.5976,6701.0
2021-11-02 11:40:00,78.05,78.14,78.01,78.12,35188.0,75.5782,75.6654,75.5395,75.646,35188.0
2021-11-02 11:45:00,78.12,78.15,78.04,78.05,10126.0,75.646,75.6751,75.5686,75.5782,10126.0
2021-11-02 11:50:00,78.06,78.06,77.94,77.97,10304.0,75.5879,75.5879,75.4717,75.5008,10304.0
2021-11-02 11:55:00,77.95,77.96,77.88,77.91,12663.0,75.4814,75.4911,75.4136,75.4427,12663.0
2021-11-02 12:00:00,77.93,77.97,77.91,77.96,8568.0,75.462,75.5008,75.4427,75.4911,8568.0
2021-11-02 12:05:00,77.95,77.95,77.92,77.95,3704.0,75.4814,75.4814,75.4524,75.4814,3704.0
2021-11-02 12:10:00,77.97,78.1,77.95,78.05,8479.0,75.5008,75.6267,75.4814,75.5782,8479.0
2021-11-02 12:15:00,78.07,78.16,78.06,78.13,6264.0,75.5976,75.6848,75.5879,75.6557,6264.0
2021-11-02 12:20:00,78.15,78.2,78.15,78.17,8040.0,75.6751,75.7235,75.6751,75.6944,8040.0
2021-11-02 12:25:00,78.17,78.18,78.11,78.16,20370.0,75.6944,75.7041,75.6363,75.6848,20370.0
2021-11-02 12:30:00,78.16,78.26,78.16,78.24,9605.0,75.6848,75.7816,75.6848,75.7622,9605.0
2021-11-02 12:35:00,78.23,78.25,78.19,78.22,9921.0,75.7525,75.7719,75.7138,75.7429,9921.0
2021-11-02 12:40:00,78.22,78.31,78.22,78.23,6050.0,75.7429,75.83,75.7429,75.7525,6050.0
2021-11-02 12:45:00,78.25,78.34,78.25,78.33,4899.0,75.7719,75.8591,75.7719,75.8494,4899.0
2021-11-02 12:50:00,78.32,78.38,78.31,78.31,8580.0,75.8397,75.8978,75.83,75.83,8580.0
2021-11-02 12:55:00,78.31,78.34,78.3,78.34,3320.0,75.83,75.8591,75.8203,75.8591,3320.0
2021-11-02 13:00:00,78.33,78.33,78.2,78.22,7324.0,75.8494,75.8494,75.7235,75.7429,7324.0
2021-11-02 13:05:00,78.21,78.23,78.18,78.22,9357.0,75.7332,75.7525,75.7041,75.7429,9357.0
2021-11-02 13:10:00,78.22,78.25,78.2,78.24,6514.0,75.7429,75.7719,75.7235,75.7622,6514.0
2021-11-02 13:15:00,78.25,78.26,78.2,78.2,6494.0,75.7719,75.7816,75.7235,75.7235,6494.0
2021-11-02 13:20:00,78.19,78.2,78.1,78.1,8261.0,75.7138,75.7235,75.6267,75.6267,8261.0
2021-11-02 13:25:00,78.09,78.09,78.01,78.05,6375.0,75.617,75.617,75.5395,75.5782,6375.0
2021-11-02 13:30:00,78.05,78.1,78.02,78.02,7483.0,75.5782,75.6267,75.5492,75.5492,7483.0
2021-11-02 13:35:00,78.0,78.02,77.97,78.0,12060.0,75.5298,75.5492,75.5008,75.5298,12060.0
2021-11-02 13:40:00,78.01,78.09,78.0,78.07,5087.0,75.5395,75.617,75.5298,75.5976,5087.0
2021-11-02 13:45:00,78.06,78.07,78.01,78.02,6339.0,75.5879,75.5976,75.5395,75.5492,6339.0
2021-11-02 13:50:00,78.03,78.08,77.98,77.99,17876.0,75.5589,75.6073,75.5105,75.5201,17876.0
2021-11-02 13:55:00,78.0,78.07,78.0,78.07,11058.0,75.5298,75.5976,75.5298,75.5976,11058.0
2021-11-02 14:00:00,78.08,78.15,78.08,78.15,10221.0,75.6073,75.6751,75.6073,75.6751,10221.0
2021-11-02 14:05:00,78.15,78.18,78.1,78.1,8611.0,75.6751,75.7041,75.6267,75.6267,8611.0
2021-11-02 14:10:00,78.1,78.12,78.08,78.12,5082.0,75.6267,75.646,75.6073,75.646,5082.0
2021-11-02 14:15:00,78.13,78.18,78.12,78.18,7322.0,75.6557,75.7041,75.646,75.7041,7322.0
2021-11-02 14:20:00,78.17,78.18,78.11,78.15,4926.0,75.6944,75.7041,75.6363,75.6751,4926.0
2021-11-02 14:25:00,78.16,78.22,78.16,78.22,5315.0,75.6848,75.7429,75.6848,75.7429,5315.0
2021-11-02 14:30:00,78.22,78.31,78.21,78.28,8442.0,75.7429,75.83,75.7332,75.801,8442.0
2021-11-02 14:35:00,78.27,78.27,78.18,78.21,10150.0,75.7913,75.7913,75.7041,75.7332,10150.0
2021-11-02 14:40:00,78.21,78.26,78.2,78.25,6106.0,75.7332,75.7816,75.7235,75.7719,6106.0
2021-11-02 14:45:00,78.25,78.25,78.19,78.19,10744.0,75.7719,75.7719,75.7138,75.7138,10744.0
2021-11-02 14:50:00,78.21,78.21,78.16,78.16,10124.0,75.7332,75.7332,75.6848,75.6848,10124.0
2021-11-02 14:55:00,78.15,78.21,78.13,78.17,13126.0,75.6751,75.7332,75.6557,75.6944,13126.0
2021-11-02 15:00:00,78.17,78.17,78.13,78.16,7981.0,75.6944,75.6944,75.6557,75.6848,7981.0
2021-11-02 15:05:00,78.15,78.23,78.15,78.23,13066.0,75.6751,75.7525,75.6751,75.7525,13066.0
2021-11-02 15:10:00,78.24,78.24,78.18,78.21,11626.0,75.7622,75.7622,75.7041,75.7332,11626.0
2021-11-02 15:15:00,78.22,78.23,78.2,78.2,7147.0,75.7429,75.7525,75.7235,75.7235,7147.0
2021-11-02 15:20:00,78.19,78.19,78.12,78.12,9180.0,75.7138,75.7138,75.646,75.646,9180.0
2021-11-02 15:25:00,78.14,78.2,78.12,78.19,12733.0,75.6654,75.7235,75.646,75.7138,12733.0
2021-11-02 15:30:00,78.21,78.21,78.1,78.13,15848.0,75.7332,75.7332,75.6267,75.6557,15848.0
2021-11-02 15:35:00,78.13,78.19,78.13,78.19,14569.0,75.6557,75.7138,75.6557,75.7138,14569.0
2021-11-02 15:40:00,78.18,78.2,78.16,78.17,21991.0,75.7041,75.7235,75.6848,75.6944,21991.0
2021-11-02 15:45:00,78.17,78.25,78.16,78.21,28345.0,75.6944,75.7719,75.6848,75.7332,28345.0
2021-11-02 15:50:00,78.22,78.22,78.13,78.17,32745.0,75.7429,75.7429,75.6557,75.6944,32745.0
2021-11-02 15:55:00,78.18,78.19,78.11,78.14,51725.0,75.7041,75.7138,75.6363,75.6654,51725.0
2021-11-03 09:30:00,78.07,78.37,78.07,78.27,30259.0,75.5976,75.8881,75.5976,75.7913,30259.0
2021-11-03 09:35:00,78.3,78.46,78.21,78.39,45343.0,75.8203,75.9753,75.7332,75.9075,45343.0
2021-11-03 09:40:00,78.38,78.46,78.29,78.37,41301.0,75.8978,75.9753,75.8106,75.8881,41301.0
2021-11-03 09:45:00,78.42,78.63,78.34,78.58,32637.0,75.9365,76.1399,75.8591,76.0915,32637.0
2021-11-03 09:50:00,78.58,78.79,78.58,78.76,14405.0,76.0915,76.2948,76.0915,76.2658,14405.0
2021-11-03 09:55:00,78.76,78.97,78.75,78.96,13819.0,76.2658,76.4691,76.2561,76.4594,13819.0
2021-11-03 10:00:00,79.0,79.26,78.97,79.02,29717.0,76.4982,76.7499,76.4691,76.5175,29717.0
2021-11-03 10:05:00,78.94,79.05,78.84,78.89,13442.0,76.4401,76.5466,76.3432,76.3916,13442.0
2021-11-03 10:10:00,78.86,78.94,78.8,78.91,10540.0,76.3626,76.4401,76.3045,76.411,10540.0
2021-11-03 10:15:00,78.89,79.0,78.81,78.92,12375.0,76.3916,76.4982,76.3142,76.4207,12375.0
2021-11-03 10:20:00,78.92,78.96,78.87,78.95,12640.0,76.4207,76.4594,76.3723,76.4497,12640.0
2021-11-03 10:25:00,78.98,79.1,78.96,79.08,11325.0,76.4788,76.595,76.4594,76.5756,11325.0
2021-11-03 10:30:00,79.05,79.25,79.05,79.25,27656.0,76.5466,76.7402,76.5466,76.7402,27656.0
2021-11-03 10:35:00,79.25,79.36,79.22,79.34,15622.0,76.7402,76.8468,76.7112,76.8274,15622.0
2021-11-03 10:40:00,79.31,79.36,79.23,79.32,9456.0,76.7983,76.8468,76.7209,76.808,9456.0
2021-11-03 10:45:00,79.32,79.36,79.24,79.3,13896.0,76.808,76.8468,76.7306,76.7887,13896.0
2021-11-03 10:50:00,79.3,79.44,79.3,79.43,14438.0,76.7887,76.9242,76.7887,76.9145,14438.0
2021-11-03 10:55:00,79.42,79.43,79.28,79.34,16332.0,76.9049,76.9145,76.7693,76.8274,16332.0
2021-11-03 11:00:00,79.31,79.42,79.3,79.33,11619.0,76.7983,76.9049,76.7887,76.8177,11619.0
2021-11-03 11:05:00,79.29,79.29,79.11,79.17,10096.0,76.779,76.779,76.6047,76.6628,10096.0
2021-11-03 11:10:00,79.17,79.22,79.14,79.19,5197.0,76.6628,76.7112,76.6337,76.6821,5197.0
2021-11-03 11:15:00,79.18,79.22,79.08,79.08,23219.0,76.6725,76.7112,76.5756,76.5756,23219.0
2021-11-03 11:20:00,79.09,79.11,79.01,79.03,9274.0,76.5853,76.6047,76.5078,76.5272,9274.0
2021-11-03 11:25:00,79.02,79.06,78.99,79.03,7519.0,76.5175,76.5563,76.4885,76.5272,7519.0
2021-11-03 11:30:00,79.04,79.17,79.02,79.05,26104.0,76.5369,76.6628,76.5175,76.5466,26104.0
2021-11-03 11:35:00,79.02,79.04,78.95,78.99,12413.0,76.5175,76.5369,76.4497,76.4885,12413.0
2021-11-03 11:40:00,78.99,79.03,78.96,79.02,6201.0,76.4885,76.5272,76.4594,76.5175,6201.0
2021-11-03 11:45:00,79.04,79.07,79.03,79.04,5522.0,76.5369,76.5659,76.5272,76.5369,5522.0
2021-11-03 11:50:00,79.04,79.07,79.01,79.06,6219.0,76.5369,76.5659,76.5078,76.5563,6219.0
2021-11-03 11:55:00,79.05,79.06,78.91,78.91,7056.0,76.5466,76.5563,76.411,76.411,7056.0
2021-11-03 12:00:00,78.91,78.99,78.9,78.93,3399.0,76.411,76.4885,76.4013,76.4304,3399.0
2021-11-03 12:05:00,78.93,78.93,78.88,78.88,2285.0,76.4304,76.4304,76.382,76.382,2285.0
2021-11-03 12:10:00,78.89,78.94,78.85,78.94,9528.0,76.3916,76.4401,76.3529,76.4401,9528.0
2021-11-03 12:15:00,78.94,78.94,78.89,78.91,4642.0,76.4401,76.4401,76.3916,76.411,4642.0
2021-11-03 12:20:00,78.91,78.93,78.77,78.82,7615.0,76.411,76.4304,76.2754,76.3239,7615.0
2021-11-03 12:25:00,78.82,78.84,78.8,78.83,2698.0,76.3239,76.3432,76.3045,76.3335,2698.0
2021-11-03 12:30:00,78.82,78.83,78.77,78.79,7862.0,76.3239,76.3335,76.2754,76.2948,7862.0
2021-11-03 12:35:00,78.78,78.78,78.75,78.76,4400.0,76.2851,76.2851,76.2561,76.2658,4400.0
2021-11-03 12:40:00,78.76,78.77,78.68,78.7,5987.0,76.2658,76.2754,76.1883,76.2077,5987.0
2021-11-03 12:45:00,78.69,78.69,78.61,78.64,8600.0,76.198,76.198,76.1205,76.1496,8600.0
2021-11-03 12:50:00,78.62,78.63,78.59,78.61,6259.0,76.1302,76.1399,76.1011,76.1205,6259.0
2021-11-03 12:55:00,78.62,78.67,78.61,78.63,6273.0,76.1302,76.1786,76.1205,76.1399,6273.0
2021-11-03 13:00:00,78.63,78.64,78.54,78.54,4457.0,76.1399,76.1496,76.0527,76.0527,4457.0
2021-11-03 13:05:00,78.54,78.63,78.53,78.63,1657.0,76.0527,76.1399,76.043,76.1399,1657.0
2021-11-03 13:10:00,78.62,78.62,78.57,78.58,2800.0,76.1302,76.1302,76.0818,76.0915,2800.0
2021-11-03 13:15:00,78.59,78.64,78.56,78.62,4634.0,76.1011,76.1496,76.0721,76.1302,4634.0
2021-11-03 13:20:00,78.61,78.66,78.58,78.58,4330.0,76.1205,76.1689,76.0915,76.0915,4330.0
2021-11-03 13:25:00,78.58,78.61,78.57,78.6,4165.0,76.0915,76.1205,76.0818,76.1108,4165.0
2021-11-03 13:30:00,78.6,78.62,78.59,78.6,3870.0,76.1108,76.1302,76.1011,76.1108,3870.0
2021-11-03 13:35:00,78.59,78.62,78.55,78.62,5630.0,76.1011,76.1302,76.0624,76.1302,5630.0
2021-11-03 13:40:00,78.6,78.6,78.52,78.52,5988.0,76.1108,76.1108,76.0334,76.0334,5988.0
2021-11-03 13:45:00,78.53,78.53,78.41,78.42,7287.0,76.043,76.043,75.9268,75.9365,7287.0
2021-11-03 13:50:00,78.47,78.52,78.44,78.52,6554.0,75.9849,76.0334,75.9559,76.0334,6554.0
2021-11-03 13:55:00,78.53,78.63,78.49,78.62,8662.0,76.043,76.1399,76.0043,76.1302,8662.0
2021-11-03 14:00:00,78.58,78.93,78.57,78.93,15169.0,76.0915,76.4304,76.0818,76.4304,15169.0
2021-11-03 14:05:00,78.92,78.95,78.68,78.69,4900.0,76.4207,76.4497,76.1883,76.198,4900.0
2021-11-03 14:10:00,78.71,78.71,78.61,78.64,24783.0,76.2173,76.2173,76.1205,76.1496,24783.0
2021-11-03 14:15:00,78.66,78.73,78.64,78.73,14816.0,76.1689,76.2367,76.1496,76.2367,14816.0
2021-11-03 14:20:00,78.71,78.77,78.7,78.77,8117.0,76.2173,76.2754,76.2077,76.2754,8117.0
2021-11-03 14:25:00,78.76,78.78,78.67,78.7,7628.0,76.2658,76.2851,76.1786,76.2077,7628.0
2021-11-03 14:30:00,78.72,78.76,78.7,78.74,9003.0,76.227,76.2658,76.2077,76.2464,9003.0
2021-11-03 14:35:00,78.74,78.77,78.65,78.67,10606.0,76.2464,76.2754,76.1592,76.1786,10606.0
2021-11-03 14:40:00,78.69,78.81,78.69,78.77,11804.0,76.198,76.3142,76.198,76.2754,11804.0
2021-11-03 14:45:00,78.76,78.92,78.75,78.92,13656.0,76.2658,76.4207,76.2561,76.4207,13656.0
2021-11-03 14:50:00,78.93,79.04,78.89,79.01,30537.0,76.4304,76.5369,76.3916,76.5078,30537.0
2021-11-03 14:55:00,79.02,79.08,78.94,79.0,8848.0,76.5175,76.5756,76.4401,76.4982,8848.0
2021-11-03 15:00:00,78.98,79.03,78.91,78.91,5208.0,76.4788,76.5272,76.411,76.411,5208.0
2021-11-03 15:05:00,78.93,78.94,78.87,78.88,7909.0,76.4304,76.4401,76.3723,76.382,7909.0
2021-11-03 15:10:00,78.87,78.92,78.84,78.88,6486.0,76.3723,76.4207,76.3432,76.382,6486.0
2021-11-03 15:15:00,78.88,78.89,78.83,78.84,9748.0,76.382,76.3916,76.3335,76.3432,9748.0
2021-11-03 15:20:00,78.83,78.84,78.76,78.8,9030.0,76.3335,76.3432,76.2658,76.3045,9030.0
2021-11-03 15:25:00,78.83,78.88,78.78,78.83,5751.0,76.3335,76.382,76.2851,76.3335,5751.0
2021-11-03 15:30:00,78.84,78.95,78.84,78.9,23836.0,76.3432,76.4497,76.3432,76.4013,23836.0
2021-11-03 15:35:00,78.92,78.92,78.78,78.8,6523.0,76.4207,76.4207,76.2851,76.3045,6523.0
2021-11-03 15:40:00,78.79,78.81,78.75,78.78,13400.0,76.2948,76.3142,76.2561,76.2851,13400.0
2021-11-03 15:45:00,78.79,78.8,78.76,78.79,14323.0,76.2948,76.3045,76.2658,76.2948,14323.0
2021-11-03 15:50:00,78.8,78.8,78.65,78.69,40447.0,76.3045,76.3045,76.1592,76.198,40447.0
2021-11-03 15:55:00,78.69,78.73,78.67,78.73,38247.0,76.198,76.2367,76.1786,76.2367,38247.0
2021-11-04 09:30:00,79.26,79.64,79.19,79.49,45777.0,76.7499,77.1179,76.6821,76.9726,45777.0
2021-11-04 09:35:00,79.47,79.89,79.41,79.88,62763.0,76.9533,77.36,76.8952,77.3503,62763.0
2021-11-04 09:40:00,79.89,79.95,79.71,79.81,49433.0,77.36,77.4181,77.1857,77.2825,49433.0
2021-11-04 09:45:00,79.79,79.88,79.73,79.8,66856.0,77.2631,77.3503,77.205,77.2728,66856.0
2021-11-04 09:50:00,79.78,79.98,79.78,79.95,59821.0,77.2535,77.4471,77.2535,77.4181,59821.0
2021-11-04 09:55:00,79.92,79.98,79.88,79.95,51252.0,77.389,77.4471,77.3503,77.4181,51252.0
2021-11-04 10:00:00,79.96,80.11,79.89,80.1,53526.0,77.4278,77.573,77.36,77.5633,53526.0
2021-11-04 10:05:00,80.11,80.2,80.07,80.17,55802.0,77.573,77.6602,77.5343,77.6311,55802.0
2021-11-04 10:10:00,80.18,80.29,80.15,80.29,43971.0,77.6408,77.7473,77.6117,77.7473,43971.0
2021-11-04 10:15:00,80.29,80.37,80.2,80.28,60538.0,77.7473,77.8248,77.6602,77.7376,60538.0
2021-11-04 10:20:00,80.28,80.28,80.17,80.28,33143.0,77.7376,77.7376,77.6311,77.7376,33143.0
2021-11-04 10:25:00,80.26,80.4,80.2,80.4,16381.0,77.7183,77.8538,77.6602,77.8538,16381.0
2021-11-04 10:30:00,80.4,80.52,80.4,80.51,67256.0,77.8538,77.97,77.8538,77.9603,67256.0
2021-11-04 10:35:00,80.53,80.6,80.45,80.47,21772.0,77.9797,78.0475,77.9022,77.9216,21772.0
2021-11-04 10:40:00,80.46,80.55,80.45,80.45,18565.0,77.9119,77.9991,77.9022,77.9022,18565.0
2021-11-04 10:45:00,80.46,80.46,80.29,80.34,12848.0,77.9119,77.9119,77.7473,77.7957,12848.0
2021-11-04 10:50:00,80.34,80.39,80.25,80.25,15947.0,77.7957,77.8441,77.7086,77.7086,15947.0
2021-11-04 10:55:00,80.24,80.27,80.13,80.2,23350.0,77.6989,77.7279,77.5924,77.6602,23350.0
2021-11-04 11:00:00,80.2,80.22,80.14,80.16,19216.0,77.6602,77.6795,77.6021,77.6214,19216.0
2021-11-04 11:05:00,80.17,80.17,80.01,80.02,9997.0,77.6311,77.6311,77.4762,77.4859,9997.0
2021-11-04 11:10:00,80.02,80.06,79.92,79.92,16905.0,77.4859,77.5246,77.389,77.389,16905.0
2021-11-04 11:15:00,79.93,79.93,79.75,79.78,11307.0,77.3987,77.3987,77.2244,77.2535,11307.0
2021-11-04 11:20:00,79.78,79.82,79.6,79.61,12750.0,77.2535,77.2922,77.0792,77.0888,12750.0
2021-11-04 11:25:00,79.61,79.73,79.55,79.69,25779.0,77.0888,77.205,77.0307,77.1663,25779.0
2021-11-04 11:30:00,79.68,79.79,79.65,79.75,18975.0,77.1566,77.2631,77.1276,77.2244,18975.0
2021-11-04 11:35:00,79.78,79.84,79.72,79.82,15569.0,77.2535,77.3116,77.1954,77.2922,15569.0
2021-11-04 11:40:00,79.82,79.88,79.77,79.88,15004.0,77.2922,77.3503,77.2438,77.3503,15004.0
2021-11-04 11:45:00,79.87,79.87,79.73,79.77,13500.0,77.3406,77.3406,77.205,77.2438,13500.0
2021-11-04 11:50:00,79.77,79.78,79.69,79.69,11442.0,77.2438,77.2535,77.1663,77.1663,11442.0
2021-11-04 11:55:00,79.69,79.8,79.69,79.8,10000.0,77.1663,77.2728,77.1663,77.2728,10000.0
2021-11-04 12:00:00,79.81,79.85,79.75,79.83,20250.0,77.2825,77.3212,77.2244,77.3019,20250.0
2021-11-04 12:05:00,79.84,79.88,79.81,79.87,22654.0,77.3116,77.3503,77.2825,77.3406,22654.0
2021-11-04 12:10:00,79.88,79.96,79.85,79.96,16166.0,77.3503,77.4278,77.3212,77.4278,16166.0
2021-11-04 12:15:00,79.96,79.96,79.87,79.91,12504.0,77.4278,77.4278,77.3406,77.3793,12504.0
2021-11-04 12:20:00,79.92,80.0,79.91,79.91,8498.0,77.389,77.4665,77.3793,77.3793,8498.0
2021-11-04 12:25:00,79.89,79.97,79.88,79.97,8731.0,77.36,77.4374,77.3503,77.4374,8731.0
2021-11-04 12:30:00,79.97,79.99,79.9,79.97,33502.0,77.4374,77.4568,77.3697,77.4374,33502.0
2021-11-04 12:35:00,79.97,79.97,79.94,79.94,10277.0,77.4374,77.4374,77.4084,77.4084,10277.0
2021-11-04 12:40:00,79.96,80.02,79.96,80.02,6919.0,77.4278,77.4859,77.4278,77.4859,6919.0
2021-11-04 12:45:00,80.01,80.01,79.95,80.0,6625.0,77.4762,77.4762,77.4181,77.4665,6625.0
2021-11-04 12:50:00,80.0,80.07,80.0,80.06,5200.0,77.4665,77.5343,77.4665,77.5246,5200.0
2021-11-04 12:55:00,80.04,80.04,79.97,80.02,3992.0,77.5052,77.5052,77.4374,77.4859,3992.0
2021-11-04 13:00:00,80.04,80.05,80.0,80.0,4200.0,77.5052,77.5149,77.4665,77.4665,4200.0
2021-11-04 13:05:00,80.02,80.03,79.96,79.96,4500.0,77.4859,77.4955,77.4278,77.4278,4500.0
2021-11-04 13:10:00,79.98,80.06,79.98,80.03,2739.0,77.4471,77.5246,77.4471,77.4955,2739.0
2021-11-04 13:15:00,79.99,80.06,79.97,80.05,8402.0,77.4568,77.5246,77.4374,77.5149,8402.0
2021-11-04 13:20:00,80.05,80.05,79.96,79.96,3818.0,77.5149,77.5149,77.4278,77.4278,3818.0
2021-11-04 13:25:00,79.96,80.0,79.93,79.96,3000.0,77.4278,77.4665,77.3987,77.4278,3000.0
2021-11-04 13:30:00,80.0,80.03,79.98,79.98,4183.0,77.4665,77.4955,77.4471,77.4471,4183.0
2021-11-04 13:35:00,79.97,79.97,79.89,79.95,14294.0,77.4374,77.4374,77.36,77.4181,14294.0
2021-11-04 13:40:00,79.95,80.06,79.93,80.06,5608.0,77.4181,77.5246,77.3987,77.5246,5608.0
2021-11-04 13:45:00,80.08,80.12,80.05,80.05,5243.0,77.544,77.5827,77.5149,77.5149,5243.0
2021-11-04 13:50:00,80.06,80.1,80.05,80.06,3901.0,77.5246,77.5633,77.5149,77.5246,3901.0
2021-11-04 13:55:00,80.05,80.05,79.92,79.93,4908.0,77.5149,77.5149,77.389,77.3987,4908.0
2021-11-04 14:00:00,79.92,79.92,79.64,79.64,7975.0,77.389,77.389,77.1179,77.1179,7975.0
2021-11-04 14:05:00,79.66,79.7,79.61,79.69,9270.0,77.1373,77.176,77.0888,77.1663,9270.0
2021-11-04 14:10:00,79.66,79.66,79.58,79.64,5010.0,77.1373,77.1373,77.0598,77.1179,5010.0
2021-11-04 14:15:00,79.63,79.69,79.6,79.68,5533.0,77.1082,77.1663,77.0792,77.1566,5533.0
2021-11-04 14:20:00,79.68,79.68,79.57,79.57,8165.0,77.1566,77.1566,77.0501,77.0501,8165.0
2021-11-04 14:25:00,79.56,79.6,79.52,79.52,4600.0,77.0404,77.0792,77.0017,77.0017,4600.0
2021-11-04 14:30:00,79.52,79.54,79.48,79.51,6047.0,77.0017,77.0211,76.963,76.992,6047.0
2021-11-04 14:35:00,79.52,79.55,79.48,79.5,8427.0,77.0017,77.0307,76.963,76.9823,8427.0
2021-11-04 14:40:00,79.51,79.54,79.48,79.5,6261.0,76.992,77.0211,76.963,76.9823,6261.0
2021-11-04 14:45:00,79.49,79.53,79.44,79.44,8492.0,76.9726,77.0114,76.9242,76.9242,8492.0
2021-11-04 14:50:00,79.44,79.44,79.33,79.34,14568.0,76.9242,76.9242,76.8177,76.8274,14568.0
2021-11-04 14:55:00,79.33,79.43,79.33,79.42,7325.0,76.8177,76.9145,76.8177,76.9049,7325.0
2021-11-04 15:00:00,79.44,79.51,79.4,79.4,5700.0,76.9242,76.992,76.8855,76.8855,5700.0
2021-11-04 15:05:00,79.4,79.4,79.31,79.33,7306.0,76.8855,76.8855,76.7983,76.8177,7306.0
2021-11-04 15:10:00,79.33,79.36,79.29,79.3,10442.0,76.8177,76.8468,76.779,76.7887,10442.0
2021-11-04 15:15:00,79.3,79.33,79.28,79.3,11320.0,76.7887,76.8177,76.7693,76.7887,11320.0
2021-11-04 15:20:00,79.31,79.43,79.31,79.42,16353.0,76.7983,76.9145,76.7983,76.9049,16353.0
2021-11-04 15:25:00,79.4,79.43,79.35,79.36,11282.0,76.8855,76.9145,76.8371,76.8468,11282.0
2021-11-04 15:30:00,79.35,79.38,79.33,79.37,16946.0,76.8371,76.8661,76.8177,76.8564,16946.0
2021-11-04 15:35:00,79.36,79.39,79.34,79.34,16583.0,76.8468,76.8758,76.8274,76.8274,16583.0
2021-11-04 15:40:00,79.33,79.41,79.3,79.41,12940.0,76.8177,76.8952,76.7887,76.8952,12940.0
2021-11-04 15:45:00,79.42,79.49,79.36,79.47,22238.0,76.9049,76.9726,76.8468,76.9533,22238.0
2021-11-04 15:50:00,79.47,79.51,79.44,79.46,44275.0,76.9533,76.992,76.9242,76.9436,44275.0
2021-11-04 15:55:00,79.46,79.52,79.41,79.51,44359.0,76.9436,77.0017,76.8952,76.992,44359.0
2021-11-05 09:30:00,79.95,80.26,79.77,80.26,34971.0,77.4181,77.7183,77.2438,77.7183,34971.0
2021-11-05 09:35:00,80.21,80.31,80.12,80.26,32352.0,77.6698,77.7667,77.5827,77.7183,32352.0
2021-11-05 09:40:00,80.27,80.46,80.27,80.36,39670.0,77.7279,77.9119,77.7279,77.8151,39670.0
2021-11-05 09:45:00,80.37,80.52,80.22,80.52,55034.0,77.8248,77.97,77.6795,77.97,55034.0
2021-11-05 09:50:00,80.55,80.72,80.49,80.68,19149.0,77.9991,78.1637,77.941,78.125,19149.0
2021-11-05 09:55:00,80.67,80.68,80.36,80.38,33754.0,78.1153,78.125,77.8151,77.8345,33754.0
2021-11-05 10:00:00,80.42,80.67,80.34,80.67,30436.0,77.8732,78.1153,77.7957,78.1153,30436.0
2021-11-05 10:05:00,80.65,80.66,80.46,80.46,12848.0,78.0959,78.1056,77.9119,77.9119,12848.0
2021-11-05 10:10:00,80.46,80.49,80.21,80.25,14145.0,77.9119,77.941,77.6698,77.7086,14145.0
2021-11-05 10:15:00,80.27,80.35,80.22,80.24,9984.0,77.7279,77.8054,77.6795,77.6989,9984.0
2021-11-05 10:20:00,80.22,80.24,80.1,80.13,17622.0,77.6795,77.6989,77.5633,77.5924,17622.0
2021-11-05 10:25:00,80.15,80.15,79.99,80.1,17303.0,77.6117,77.6117,77.4568,77.5633,17303.0
2021-11-05 10:30:00,80.09,80.16,79.98,79.98,9077.0,77.5536,77.6214,77.4471,77.4471,9077.0
2021-11-05 10:35:00,80.0,80.13,80.0,80.06,10719.0,77.4665,77.5924,77.4665,77.5246,10719.0
2021-11-05 10:40:00,80.06,80.17,80.02,80.17,13671.0,77.5246,77.6311,77.4859,77.6311,13671.0
2021-11-05 10:45:00,80.17,80.19,80.1,80.12,11620.0,77.6311,77.6505,77.5633,77.5827,11620.0
2021-11-05 10:50:00,80.13,80.18,80.1,80.12,26882.0,77.5924,77.6408,77.5633,77.5827,26882.0
2021-11-05 10:55:00,80.13,80.16,80.06,80.13,13265.0,77.5924,77.6214,77.5246,77.5924,13265.0
2021-11-05 11:00:00,80.15,80.26,80.14,80.2,10205.0,77.6117,77.7183,77.6021,77.6602,10205.0
2021-11-05 11:05:00,80.19,80.22,80.08,80.09,10921.0,77.6505,77.6795,77.544,77.5536,10921.0
2021-11-05 11:10:00,80.08,80.18,80.08,80.17,9871.0,77.544,77.6408,77.544,77.6311,9871.0
2021-11-05 11:15:00,80.19,80.22,80.13,80.13,7142.0,77.6505,77.6795,77.5924,77.5924,7142.0
2021-11-05 11:20:00,80.14,80.19,80.14,80.16,10814.0,77.6021,77.6505,77.6021,77.6214,10814.0
2021-11-05 11:25:00,80.16,80.17,80.06,80.12,10104.0,77.6214,77.6311,77.5246,77.5827,10104.0
2021-11-05 11:30:00,80.11,80.12,80.04,80.05,3633.0,77.573,77.5827,77.5052,77.5149,3633.0
2021-11-05 11:35:00,80.03,80.1,79.95,80.1,8554.0,77.4955,77.5633,77.4181,77.5633,8554.0
2021-11-05 11:40:00,80.09,80.09,80.01,80.06,5400.0,77.5536,77.5536,77.4762,77.5246,5400.0
2021-11-05 11:45:00,80.05,80.06,79.97,80.05,6904.0,77.5149,77.5246,77.4374,77.5149,6904.0
2021-11-05 11:50:00,80.03,80.03,79.88,79.93,10863.0,77.4955,77.4955,77.3503,77.3987,10863.0
2021-11-05 11:55:00,79.9,79.94,79.85,79.91,7212.0,77.3697,77.4084,77.3212,77.3793,7212.0
2021-11-05 12:00:00,79.92,79.92,79.88,79.91,6246.0,77.389,77.389,77.3503,77.3793,6246.0
2021-11-05 12:05:00,79.9,79.94,79.85,79.9,7150.0,77.3697,77.4084,77.3212,77.3697,7150.0
2021-11-05 12:10:00,79.91,79.95,79.87,79.87,7342.0,77.3793,77.4181,77.3406,77.3406,7342.0
2021-11-05 12:15:00,79.84,79.89,79.84,79.87,5169.0,77.3116,77.36,77.3116,77.3406,5169.0
2021-11-05 12:20:00,79.88,79.99,79.88,79.94,17085.0,77.3503,77.4568,77.3503,77.4084,17085.0
2021-11-05 12:25:00,79.93,80.03,79.89,80.03,23493.0,77.3987,77.4955,77.36,77.4955,23493.0
2021-11-05 12:30:00,80.05,80.12,80.02,80.12,13428.0,77.5149,77.5827,77.4859,77.5827,13428.0
2021-11-05 12:35:00,80.12,80.14,80.08,80.12,9032.0,77.5827,77.6021,77.544,77.5827,9032.0
2021-11-05 12:40:00,80.13,80.13,80.07,80.1,3200.0,77.5924,77.5924,77.5343,77.5633,3200.0
2021-11-05 12:45:00,80.09,80.1,80.03,80.1,6104.0,77.5536,77.5633,77.4955,77.5633,6104.0
2021-11-05 12:50:00,80.12,80.16,80.08,80.16,5059.0,77.5827,77.6214,77.544,77.6214,5059.0
2021-11-05 12:55:00,80.16,80.16,80.08,80.13,13211.0,77.6214,77.6214,77.544,77.5924,13211.0
2021-11-05 13:00:00,80.14,80.16,80.1,80.15,5426.0,77.6021,77.6214,77.5633,77.6117,5426.0
2021-11-05 13:05:00,80.14,80.14,80.05,80.05,2300.0,77.6021,77.6021,77.5149,77.5149,2300.0
2021-11-05 13:10:00,80.05,80.05,79.95,79.99,7832.0,77.5149,77.5149,77.4181,77.4568,7832.0
2021-11-05 13:15:00,79.99,80.06,79.97,80.06,7767.0,77.4568,77.5246,77.4374,77.5246,7767.0
2021-11-05 13:20:00,80.05,80.09,79.98,79.98,3169.0,77.5149,77.5536,77.4471,77.4471,3169.0
2021-11-05 13:25:00,79.99,79.99,79.79,79.79,11168.0,77.4568,77.4568,77.2631,77.2631,11168.0
2021-11-05 13:30:00,79.79,79.99,79.79,79.97,9375.0,77.2631,77.4568,77.2631,77.4374,9375.0
2021-11-05 13:35:00,79.96,79.96,79.9,79.91,6178.0,77.4278,77.4278,77.3697,77.3793,6178.0
2021-11-05 13:40:00,79.91,79.92,79.86,79.87,2917.0,77.3793,77.389,77.3309,77.3406,2917.0
2021-11-05 13:45:00,79.86,79.88,79.72,79.8,7287.0,77.3309,77.3503,77.1954,77.2728,7287.0
2021-11-05 13:50:00,79.78,79.87,79.78,79.87,7580.0,77.2535,77.3406,77.2535,77.3406,7580.0
2021-11-05 13:55:00,79.86,79.98,79.84,79.97,10962.0,77.3309,77.4471,77.3116,77.4374,10962.0
2021-11-05 14:00:00,79.95,79.97,79.89,79.96,6074.0,77.4181,77.4374,77.36,77.4278,6074.0
2021-11-05 14:05:00,79.96,80.11,79.96,80.07,21550.0,77.4278,77.573,77.4278,77.5343,21550.0
2021-11-05 14:10:00,80.07,80.17,80.07,80.13,8287.0,77.5343,77.6311,77.5343,77.5924,8287.0
2021-11-05 14:15:00,80.13,80.14,80.07,80.1,10523.0,77.5924,77.6021,77.5343,77.5633,10523.0
2021-11-05 14:20:00,80.12,80.13,80.04,80.04,8670.0,77.5827,77.5924,77.5052,77.5052,8670.0
2021-11-05 14:25:00,80.04,80.09,79.99,80.08,4020.0,77.5052,77.5536,77.4568,77.544,4020.0
2021-11-05 14:30:00,80.08,80.1,80.04,80.09,4487.0,77.544,77.5633,77.5052,77.5536,4487.0
2021-11-05 14:35:00,80.09,80.11,80.04,80.08,5174.0,77.5536,77.573,77.5052,77.544,5174.0
2021-11-05 14:40:00,80.07,80.08,80.04,80.06,8156.0,77.5343,77.544,77.5052,77.5246,8156.0
2021-11-05 14:45:00,80.05,80.08,80.02,80.06,10655.0,77.5149,77.544,77.4859,77.5246,10655.0
2021-11-05 14:50:00,80.08,80.09,80.03,80.06,7683.0,77.544,77.5536,77.4955,77.5246,7683.0
2021-11-05 14:55:00,80.06,80.12,80.05,80.1,4867.0,77.5246,77.5827,77.5149,77.5633,4867.0
2021-11-05 15:00:00,80.11,80.11,79.97,80.01,8656.0,77.573,77.573,77.4374,77.4762,8656.0
2021-11-05 15:05:00,80.02,80.09,79.99,80.03,5548.0,77.4859,77.5536,77.4568,77.4955,5548.0
2021-11-05 15:10:00,80.07,80.13,80.04,80.1,17673.0,77.5343,77.5924,77.5052,77.5633,17673.0
2021-11-05 15:15:00,80.1,80.14,80.07,80.14,9566.0,77.5633,77.6021,77.5343,77.6021,9566.0
2021-11-05 15:20:00,80.14,80.17,80.13,80.15,14182.0,77.6021,77.6311,77.5924,77.6117,14182.0
2021-11-05 15:25:00,80.15,80.16,80.05,80.11,6923.0,77.6117,77.6214,77.5149,77.573,6923.0
2021-11-05 15:30:00,80.12,80.17,80.11,80.17,12586.0,77.5827,77.6311,77.573,77.6311,12586.0
2021-11-05 15:35:00,80.17,80.24,80.17,80.18,16785.0,77.6311,77.6989,77.6311,77.6408,16785.0
2021-11-05 15:40:00,80.18,80.19,80.08,80.1,19015.0,77.6408,77.6505,77.544,77.5633,19015.0
2021-11-05 15:45:00,80.09,80.13,80.05,80.06,20191.0,77.5536,77.5924,77.5149,77.5246,20191.0
2021-11-05 15:50:00,80.07,80.17,80.06,80.09,29393.0,77.5343,77.6311,77.5246,77.5536,29393.0
2021-11-05 15:55:00,80.08,80.08,80.02,80.04,58468.0,77.544,77.544,77.4859,77.5052,58468.0
2021-11-08 09:30:00,80.36,80.83,80.36,80.61,55464.0,77.8151,78.2702,77.8151,78.0572,55464.0
2021-11-08 09:35:00,80.6,80.69,80.33,80.34,34516.0,78.0475,78.1346,77.786,77.7957,34516.0
2021-11-08 09:40:00,80.35,80.47,80.3,80.42,46439.0,77.8054,77.9216,77.757,77.8732,46439.0
2021-11-08 09:45:00,80.42,80.43,80.21,80.36,41950.0,77.8732,77.8829,77.6698,77.8151,41950.0
2021-11-08 09:50:00,80.37,80.4,80.11,80.11,28681.0,77.8248,77.8538,77.573,77.573,28681.0
2021-11-08 09:55:00,80.11,80.14,79.81,79.84,21469.0,77.573,77.6021,77.2825,77.3116,21469.0
2021-11-08 10:00:00,79.84,79.92,79.68,79.76,31883.0,77.3116,77.389,77.1566,77.2341,31883.0
2021-11-08 10:05:00,79.77,79.86,79.57,79.58,42129.0,77.2438,77.3309,77.0501,77.0598,42129.0
2021-11-08 10:10:00,79.6,79.85,79.6,79.78,15875.0,77.0792,77.3212,77.0792,77.2535,15875.0
2021-11-08 10:15:00,79.78,80.05,79.74,80.03,18211.0,77.2535,77.5149,77.2147,77.4955,18211.0
2021-11-08 10:20:00,80.04,80.16,80.0,80.1,12489.0,77.5052,77.6214,77.4665,77.5633,12489.0
2021-11-08 10:25:00,80.1,80.24,80.06,80.13,9120.0,77.5633,77.6989,77.5246,77.5924,9120.0
2021-11-08 10:30:00,80.13,80.13,80.02,80.09,3956.0,77.5924,77.5924,77.4859,77.5536,3956.0
2021-11-08 10:35:00,80.11,80.14,79.99,80.03,31564.0,77.573,77.6021,77.4568,77.4955,31564.0
2021-11-08 10:40:00,80.04,80.19,80.0,80.15,31942.0,77.5052,77.6505,77.4665,77.6117,31942.0
2021-11-08 10:45:00,80.16,80.28,80.12,80.23,16583.0,77.6214,77.7376,77.5827,77.6892,16583.0
2021-11-08 10:50:00,80.21,80.26,80.1,80.13,10081.0,77.6698,77.7183,77.5633,77.5924,10081.0
2021-11-08 10:55:00,80.12,80.15,80.06,80.12,7500.0,77.5827,77.6117,77.5246,77.5827,7500.0
2021-11-08 11:00:00,80.09,80.23,80.09,80.12,12940.0,77.5536,77.6892,77.5536,77.5827,12940.0
2021-11-08 11:05:00,80.13,80.16,80.04,80.04,13721.0,77.5924,77.6214,77.5052,77.5052,13721.0
2021-11-08 11:10:00,80.05,80.18,80.05,80.17,10359.0,77.5149,77.6408,77.5149,77.6311,10359.0
2021-11-08 11:15:00,80.15,80.28,80.14,80.23,11946.0,77.6117,77.7376,77.6021,77.6892,11946.0
2021-11-08 11:20:00,80.21,80.22,80.05,80.06,7693.0,77.6698,77.6795,77.5149,77.5246,7693.0
2021-11-08 11:25:00,80.07,80.19,80.07,80.18,4564.0,77.5343,77.6505,77.5343,77.6408,4564.0
2021-11-08 11:30:00,80.2,80.2,80.12,80.18,5397.0,77.6602,77.6602,77.5827,77.6408,5397.0
2021-11-08 11:35:00,80.17,80.2,80.1,80.12,7504.0,77.6311,77.6602,77.5633,77.5827,7504.0
2021-11-08 11:40:00,80.14,80.19,80.12,80.16,6570.0,77.6021,77.6505,77.5827,77.6214,6570.0
2021-11-08 11:45:00,80.15,80.22,80.14,80.21,5000.0,77.6117,77.6795,77.6021,77.6698,5000.0
2021-11-08 11:50:00,80.2,80.2,80.16,80.16,8922.0,77.6602,77.6602,77.6214,77.6214,8922.0
2021-11-08 11:55:00,80.16,80.16,80.09,80.14,7152.0,77.6214,77.6214,77.5536,77.6021,7152.0
2021-11-08 12:00:00,80.13,80.15,80.05,80.05,11091.0,77.5924,77.6117,77.5149,77.5149,11091.0
2021-11-08 12:05:00,80.06,80.13,80.06,80.1,4702.0,77.5246,77.5924,77.5246,77.5633,4702.0
2021-11-08 12:10:00,80.11,80.13,80.01,80.02,5905.0,77.573,77.5924,77.4762,77.4859,5905.0
2021-11-08 12:15:00,80.01,80.1,80.01,80.09,5312.0,77.4762,77.5633,77.4762,77.5536,5312.0
2021-11-08 12:20:00,80.09,80.12,80.07,80.08,7571.0,77.5536,77.5827,77.5343,77.544,7571.0
2021-11-08 12:25:00,80.09,80.11,80.01,80.01,3594.0,77.5536,77.573,77.4762,77.4762,3594.0
2021-11-08 12:30:00,80.02,80.05,79.98,80.05,4840.0,77.4859,77.5149,77.4471,77.5149,4840.0
2021-11-08 12:35:00,80.06,80.06,80.02,80.02,5766.0,77.5246,77.5246,77.4859,77.4859,5766.0
2021-11-08 12:40:00,80.03,80.04,79.99,80.0,2700.0,77.4955,77.5052,77.4568,77.4665,2700.0
2021-11-08 12:45:00,79.98,79.99,79.89,79.9,38563.0,77.4471,77.4568,77.36,77.3697,38563.0
2021-11-08 12:50:00,79.89,79.92,79.88,79.91,7533.0,77.36,77.389,77.3503,77.3793,7533.0
2021-11-08 12:55:00,79.92,79.96,79.89,79.96,7034.0,77.389,77.4278,77.36,77.4278,7034.0
2021-11-08 13:00:00,79.97,80.0,79.95,79.99,2787.0,77.4374,77.4665,77.4181,77.4568,2787.0
2021-11-08 13:05:00,79.99,80.01,79.97,79.98,2994.0,77.4568,77.4762,77.4374,77.4471,2994.0
2021-11-08 13:10:00,79.98,80.06,79.98,80.03,4300.0,77.4471,77.5246,77.4471,77.4955,4300.0
2021-11-08 13:15:00,80.02,80.02,79.96,79.96,7360.0,77.4859,77.4859,77.4278,77.4278,7360.0
2021-11-08 13:20:00,79.98,80.1,79.98,80.07,3575.0,77.4471,77.5633,77.4471,77.5343,3575.0
2021-11-08 13:25:00,80.07,80.11,80.04,80.09,4332.0,77.5343,77.573,77.5052,77.5536,4332.0
2021-11-08 13:30:00,80.08,80.13,80.07,80.09,6464.0,77.544,77.5924,77.5343,77.5536,6464.0
2021-11-08 13:35:00,80.1,80.15,80.09,80.11,4206.0,77.5633,77.6117,77.5536,77.573,4206.0
2021-11-08 13:40:00,80.1,80.12,80.08,80.08,3790.0,77.5633,77.5827,77.544,77.544,3790.0
2021-11-08 13:45:00,80.08,80.08,80.03,80.05,11201.0,77.544,77.544,77.4955,77.5149,11201.0
2021-11-08 13:50:00,80.05,80.1,80.05,80.1,6774.0,77.5149,77.5633,77.5149,77.5633,6774.0
2021-11-08 13:55:00,80.1,80.2,80.1,80.2,6961.0,77.5633,77.6602,77.5633,77.6602,6961.0
2021-11-08 14:00:00,80.2,80.24,80.17,80.23,5209.0,77.6602,77.6989,77.6311,77.6892,5209.0
2021-11-08 14:05:00,80.24,80.29,80.23,80.26,7762.0,77.6989,77.7473,77.6892,77.7183,7762.0
2021-11-08 14:10:00,80.26,80.26,80.17,80.19,7652.0,77.7183,77.7183,77.6311,77.6505,7652.0
2021-11-08 14:15:00,80.18,80.19,80.15,80.16,3686.0,77.6408,77.6505,77.6117,77.6214,3686.0
2021-11-08 14:20:00,80.16,80.16,80.05,80.07,9765.0,77.6214,77.6214,77.5149,77.5343,9765.0
2021-11-08 14:25:00,80.08,80.11,80.06,80.11,7243.0,77.544,77.573,77.5246,77.573,7243.0
2021-11-08 14:30:00,80.12,80.22,80.11,80.21,5500.0,77.5827,77.6795,77.573,77.6698,5500.0
2021-11-08 14:35:00,80.2,80.21,80.12,80.12,15889.0,77.6602,77.6698,77.5827,77.5827,15889.0
2021-11-08 14:40:00,80.13,80.16,80.1,80.11,14249.0,77.5924,77.6214,77.5633,77.573,14249.0
2021-11-08 14:45:00,80.09,80.13,80.08,80.08,7305.0,77.5536,77.5924,77.544,77.544,7305.0
2021-11-08 14:50:00,80.09,80.09,80.04,80.06,10098.0,77.5536,77.5536,77.5052,77.5246,10098.0
2021-11-08 14:55:00,80.06,80.15,80.04,80.15,14994.0,77.5246,77.6117,77.5052,77.6117,14994.0
2021-11-08 15:00:00,80.14,80.15,80.12,80.13,19504.0,77.6021,77.6117,77.5827,77.5924,19504.0
2021-11-08 15:05:00,80.14,80.17,80.05,80.05,13774.0,77.6021,77.6311,77.5149,77.5149,13774.0
2021-11-08 15:10:00,80.05,80.07,80.03,80.07,8239.0,77.5149,77.5343,77.4955,77.5343,8239.0
2021-11-08 15:15:00,80.08,80.11,80.06,80.09,12678.0,77.544,77.573,77.5246,77.5536,12678.0
2021-11-08 15:20:00,80.09,80.13,80.07,80.09,19032.0,77.5536,77.5924,77.5343,77.5536,19032.0
2021-11-08 15:25:00,80.09,80.09,80.0,80.06,12022.0,77.5536,77.5536,77.4665,77.5246,12022.0
2021-11-08 15:30:00,80.06,80.09,80.04,80.09,21402.0,77.5246,77.5536,77.5052,77.5536,21402.0
2021-11-08 15:35:00,80.09,80.16,80.09,80.11,8393.0,77.5536,77.6214,77.5536,77.573,8393.0
2021-11-08 15:40:00,80.1,80.1,80.08,80.08,8105.0,77.5633,77.5633,77.544,77.544,8105.0
2021-11-08 15:45:00,80.07,80.1,79.99,79.99,98448.0,77.5343,77.5633,77.4568,77.4568,98448.0
2021-11-08 15:50:00,79.99,80.13,79.97,80.12,20360.0,77.4568,77.5924,77.4374,77.5827,20360.0
2021-11-08 15:55:00,80.12,80.16,80.09,80.15,34396.0,77.5827,77.6214,77.5536,77.6117,34396.0
2021-11-09 09:30:00,80.3,81.33,80.29,81.25,32943.0,77.757,78.7544,77.7473,78.6769,32943.0
2021-11-09 09:35:00,81.27,81.37,81.19,81.26,38185.0,78.6963,78.7931,78.6188,78.6866,38185.0
2021-11-09 09:40:00,81.31,81.35,81.02,81.06,64341.0,78.735,78.7737,78.4542,78.4929,64341.0
2021-11-09 09:45:00,81.05,81.33,81.04,81.26,57647.0,78.4832,78.7544,78.4736,78.6866,57647.0
2021-11-09 09:50:00,81.28,81.54,81.28,81.39,113641.0,78.706,78.9577,78.706,78.8125,113641.0
2021-11-09 09:55:00,81.38,81.41,80.95,81.01,40443.0,78.8028,78.8318,78.3864,78.4445,40443.0
2021-11-09 10:00:00,81.05,81.3,80.97,81.02,40592.0,78.4832,78.7253,78.4058,78.4542,40592.0
2021-11-09 10:05:00,81.01,81.1,80.83,80.87,40007.0,78.4445,78.5317,78.2702,78.3089,40007.0
2021-11-09 10:10:00,80.85,81.17,80.83,81.17,23387.0,78.2896,78.5994,78.2702,78.5994,23387.0
2021-11-09 10:15:00,81.16,81.21,80.91,80.96,17260.0,78.5898,78.6382,78.3477,78.3961,17260.0
2021-11-09 10:20:00,80.96,81.01,80.9,80.94,13825.0,78.3961,78.4445,78.338,78.3767,13825.0
2021-11-09 10:25:00,80.95,81.17,80.95,81.15,12503.0,78.3864,78.5994,78.3864,78.5801,12503.0
2021-11-09 10:30:00,81.22,81.38,81.22,81.36,16449.0,78.6479,78.8028,78.6479,78.7834,16449.0
2021-11-09 10:35:00,81.35,81.38,81.27,81.27,9033.0,78.7737,78.8028,78.6963,78.6963,9033.0
2021-11-09 10:40:00,81.27,81.4,81.23,81.4,13506.0,78.6963,78.8222,78.6575,78.8222,13506.0
2021-11-09 10:45:00,81.39,81.44,81.3,81.42,13256.0,78.8125,78.8609,78.7253,78.8415,13256.0
2021-11-09 10:50:00,81.41,81.41,81.25,81.29,25379.0,78.8318,78.8318,78.6769,78.7156,25379.0
2021-11-09 10:55:00,81.24,81.43,81.22,81.35,9900.0,78.6672,78.8512,78.6479,78.7737,9900.0
2021-11-09 11:00:00,81.36,81.5,81.34,81.5,14004.0,78.7834,78.919,78.7641,78.919,14004.0
2021-11-09 11:05:00,81.48,81.48,81.35,81.36,18471.0,78.8996,78.8996,78.7737,78.7834,18471.0
2021-11-09 11:10:00,81.33,81.33,81.11,81.14,10180.0,78.7544,78.7544,78.5413,78.5704,10180.0
2021-11-09 11:15:00,81.15,81.31,81.1,81.31,10208.0,78.5801,78.735,78.5317,78.735,10208.0
2021-11-09 11:20:00,81.28,81.29,81.14,81.22,10640.0,78.706,78.7156,78.5704,78.6479,10640.0
2021-11-09 11:25:00,81.22,81.25,81.17,81.21,10249.0,78.6479,78.6769,78.5994,78.6382,10249.0
2021-11-09 11:30:00,81.2,81.26,81.15,81.18,10865.0,78.6285,78.6866,78.5801,78.6091,10865.0
2021-11-09 11:35:00,81.21,81.29,81.18,81.22,8590.0,78.6382,78.7156,78.6091,78.6479,8590.0
2021-11-09 11:40:00,81.22,81.28,81.18,81.28,8400.0,78.6479,78.706,78.6091,78.706,8400.0
2021-11-09 11:45:00,81.26,81.26,81.14,81.18,4925.0,78.6866,78.6866,78.5704,78.6091,4925.0
2021-11-09 11:50:00,81.17,81.17,81.12,81.13,6785.0,78.5994,78.5994,78.551,78.5607,6785.0
2021-11-09 11:55:00,81.12,81.2,81.07,81.2,10322.0,78.551,78.6285,78.5026,78.6285,10322.0
2021-11-09 12:00:00,81.2,81.25,81.18,81.22,13174.0,78.6285,78.6769,78.6091,78.6479,13174.0
2021-11-09 12:05:00,81.23,81.31,81.2,81.31,13035.0,78.6575,78.735,78.6285,78.735,13035.0
2021-11-09 12:10:00,81.31,81.47,81.31,81.43,14353.0,78.735,78.8899,78.735,78.8512,14353.0
2021-11-09 12:15:00,81.43,81.48,81.4,81.41,10657.0,78.8512,78.8996,78.8222,78.8318,10657.0
2021-11-09 12:20:00,81.42,81.44,81.38,81.41,9000.0,78.8415,78.8609,78.8028,78.8318,9000.0
2021-11-09 12:25:00,81.42,81.43,81.3,81.31,12865.0,78.8415,78.8512,78.7253,78.735,12865.0
2021-11-09 12:30:00,81.29,81.37,81.26,81.37,8840.0,78.7156,78.7931,78.6866,78.7931,8840.0
2021-11-09 12:35:00,81.34,81.36,81.23,81.28,6694.0,78.7641,78.7834,78.6575,78.706,6694.0
2021-11-09 12:40:00,81.27,81.36,81.21,81.34,7344.0,78.6963,78.7834,78.6382,78.7641,7344.0
2021-11-09 12:45:00,81.34,81.35,81.28,81.35,7015.0,78.7641,78.7737,78.706,78.7737,7015.0
2021-11-09 12:50:00,81.33,81.4,81.31,81.39,21880.0,78.7544,78.8222,78.735,78.8125,21880.0
2021-11-09 12:55:00,81.37,81.39,81.34,81.38,6621.0,78.7931,78.8125,78.7641,78.8028,6621.0
2021-11-09 13:00:00,81.38,81.48,81.35,81.48,16555.0,78.8028,78.8996,78.7737,78.8996,16555.0
2021-11-09 13:05:00,81.48,81.57,81.46,81.56,3541.0,78.8996,78.9868,78.8803,78.9771,3541.0
2021-11-09 13:10:00,81.56,81.58,81.5,81.56,5067.0,78.9771,78.9965,78.919,78.9771,5067.0
2021-11-09 13:15:00,81.58,81.74,81.56,81.73,22418.0,78.9965,79.1514,78.9771,79.1417,22418.0
2021-11-09 13:20:00,81.72,81.81,81.72,81.78,28392.0,79.132,79.2192,79.132,79.1901,28392.0
2021-11-09 13:25:00,81.79,81.79,81.68,81.71,10935.0,79.1998,79.1998,79.0933,79.1223,10935.0
2021-11-09 13:30:00,81.72,81.77,81.66,81.66,7923.0,79.132,79.1804,79.0739,79.0739,7923.0
2021-11-09 13:35:00,81.67,81.68,81.59,81.62,6470.0,79.0836,79.0933,79.0061,79.0352,6470.0
2021-11-09 13:40:00,81.61,81.64,81.54,81.58,7564.0,79.0255,79.0546,78.9577,78.9965,7564.0
2021-11-09 13:45:00,81.59,81.62,81.57,81.57,8304.0,79.0061,79.0352,78.9868,78.9868,8304.0
2021-11-09 13:50:00,81.57,81.57,81.47,81.48,8225.0,78.9868,78.9868,78.8899,78.8996,8225.0
2021-11-09 13:55:00,81.49,81.49,81.41,81.42,11510.0,78.9093,78.9093,78.8318,78.8415,11510.0
2021-11-09 14:00:00,81.41,81.5,81.38,81.49,11100.0,78.8318,78.919,78.8028,78.9093,11100.0
2021-11-09 14:05:00,81.49,81.54,81.47,81.47,6615.0,78.9093,78.9577,78.8899,78.8899,6615.0
2021-11-09 14:10:00,81.48,81.49,81.3,81.3,8790.0,78.8996,78.9093,78.7253,78.7253,8790.0
2021-11-09 14:15:00,81.31,81.49,81.31,81.49,7928.0,78.735,78.9093,78.735,78.9093,7928.0
2021-11-09 14:20:00,81.5,81.59,81.46,81.54,2750.0,78.919,79.0061,78.8803,78.9577,2750.0
2021-11-09 14:25:00,81.54,81.56,81.52,81.52,3317.0,78.9577,78.9771,78.9384,78.9384,3317.0
2021-11-09 14:30:00,81.52,81.56,81.49,81.56,9843.0,78.9384,78.9771,78.9093,78.9771,9843.0
2021-11-09 14:35:00,81.53,81.57,81.49,81.57,3530.0,78.948,78.9868,78.9093,78.9868,3530.0
2021-11-09 14:40:00,81.58,81.6,81.54,81.54,5168.0,78.9965,79.0158,78.9577,78.9577,5168.0
2021-11-09 14:45:00,81.53,81.54,81.45,81.45,3300.0,78.948,78.9577,78.8706,78.8706,3300.0
2021-11-09 14:50:00,81.44,81.44,81.4,81.44,5497.0,78.8609,78.8609,78.8222,78.8609,5497.0
2021-11-09 14:55:00,81.44,81.48,81.43,81.46,2958.0,78.8609,78.8996,78.8512,78.8803,2958.0
2021-11-09 15:00:00,81.46,81.55,81.46,81.55,5634.0,78.8803,78.9674,78.8803,78.9674,5634.0
2021-11-09 15:05:00,81.54,81.55,81.5,81.52,7502.0,78.9577,78.9674,78.919,78.9384,7502.0
2021-11-09 15:10:00,81.53,81.54,81.48,81.5,8139.0,78.948,78.9577,78.8996,78.919,8139.0
2021-11-09 15:15:00,81.51,81.55,81.46,81.48,5281.0,78.9287,78.9674,78.8803,78.8996,5281.0
2021-11-09 15:20:00,81.48,81.52,81.47,81.51,8557.0,78.8996,78.9384,78.8899,78.9287,8557.0
2021-11-09 15:25:00,81.52,81.56,81.49,81.49,16030.0,78.9384,78.9771,78.9093,78.9093,16030.0
2021-11-09 15:30:00,81.5,81.51,81.4,81.43,17484.0,78.919,78.9287,78.8222,78.8512,17484.0
2021-11-09 15:35:00,81.43,81.47,81.36,81.46,12957.0,78.8512,78.8899,78.7834,78.8803,12957.0
2021-11-09 15:40:00,81.47,81.6,81.46,81.6,21507.0,78.8899,79.0158,78.8803,79.0158,21507.0
2021-11-09 15:45:00,81.59,81.65,81.54,81.54,21714.0,79.0061,79.0642,78.9577,78.9577,21714.0
2021-11-09 15:50:00,81.54,81.57,81.48,81.56,43807.0,78.9577,78.9868,78.8996,78.9771,43807.0
2021-11-09 15:55:00,81.56,81.65,81.56,81.65,60522.0,78.9771,79.0642,78.9771,79.0642,60522.0
2021-11-10 09:30:00,81.34,81.4,80.97,81.2,66168.0,78.7641,78.8222,78.4058,78.6285,66168.0
2021-11-10 09:35:00,81.23,81.64,81.21,81.6,37327.0,78.6575,79.0546,78.6382,79.0158,37327.0
2021-11-10 09:40:00,81.61,81.7,81.52,81.55,29450.0,79.0255,79.1127,78.9384,78.9674,29450.0
2021-11-10 09:45:00,81.56,81.6,81.38,81.5,44865.0,78.9771,79.0158,78.8028,78.919,44865.0
2021-11-10 09:50:00,81.51,81.71,81.44,81.68,35302.0,78.9287,79.1223,78.8609,79.0933,35302.0
2021-11-10 09:55:00,81.69,81.75,81.62,81.64,21857.0,79.103,79.1611,79.0352,79.0546,21857.0
2021-11-10 10:00:00,81.66,81.76,81.63,81.74,24835.0,79.0739,79.1708,79.0449,79.1514,24835.0
2021-11-10 10:05:00,81.74,81.75,81.55,81.56,11175.0,79.1514,79.1611,78.9674,78.9771,11175.0
2021-11-10 10:10:00,81.56,81.63,81.43,81.43,17698.0,78.9771,79.0449,78.8512,78.8512,17698.0
2021-11-10 10:15:00,81.43,81.45,81.32,81.35,13832.0,78.8512,78.8706,78.7447,78.7737,13832.0
2021-11-10 10:20:00,81.35,81.44,81.32,81.33,19579.0,78.7737,78.8609,78.7447,78.7544,19579.0
2021-11-10 10:25:00,81.32,81.36,81.29,81.3,15636.0,78.7447,78.7834,78.7156,78.7253,15636.0
2021-11-10 10:30:00,81.29,81.3,81.19,81.25,18792.0,78.7156,78.7253,78.6188,78.6769,18792.0
2021-11-10 10:35:00,81.25,81.43,81.25,81.36,13582.0,78.6769,78.8512,78.6769,78.7834,13582.0
2021-11-10 10:40:00,81.35,81.35,81.18,81.24,11357.0,78.7737,78.7737,78.6091,78.6672,11357.0
2021-11-10 10:45:00,81.24,81.28,81.16,81.27,13810.0,78.6672,78.706,78.5898,78.6963,13810.0
2021-11-10 10:50:00,81.26,81.39,81.26,81.38,7523.0,78.6866,78.8125,78.6866,78.8028,7523.0
2021-11-10 10:55:00,81.4,81.42,81.3,81.32,16459.0,78.8222,78.8415,78.7253,78.7447,16459.0
2021-11-10 11:00:00,81.32,81.48,81.32,81.45,11964.0,78.7447,78.8996,78.7447,78.8706,11964.0
2021-11-10 11:05:00,81.46,81.51,81.42,81.45,8949.0,78.8803,78.9287,78.8415,78.8706,8949.0
2021-11-10 11:10:00,81.44,81.53,81.4,81.52,6300.0,78.8609,78.948,78.8222,78.9384,6300.0
2021-11-10 11:15:00,81.53,81.6,81.52,81.55,6540.0,78.948,79.0158,78.9384,78.9674,6540.0
2021-11-10 11:20:00,81.55,81.55,81.49,81.49,3290.0,78.9674,78.9674,78.9093,78.9093,3290.0
2021-11-10 11:25:00,81.49,81.53,81.47,81.47,7575.0,78.9093,78.948,78.8899,78.8899,7575.0
2021-11-10 11:30:00,81.48,81.57,81.46,81.56,7974.0,78.8996,78.9868,78.8803,78.9771,7974.0
2021-11-10 11:35:00,81.56,81.57,81.46,81.48,5413.0,78.9771,78.9868,78.8803,78.8996,5413.0
2021-11-10 11:40:00,81.47,81.49,81.41,81.41,4374.0,78.8899,78.9093,78.8318,78.8318,4374.0
2021-11-10 11:45:00,81.41,81.52,81.41,81.51,8624.0,78.8318,78.9384,78.8318,78.9287,8624.0
2021-11-10 11:50:00,81.51,81.58,81.51,81.52,5400.0,78.9287,78.9965,78.9287,78.9384,5400.0
2021-11-10 11:55:00,81.51,81.51,81.38,81.4,7039.0,78.9287,78.9287,78.8028,78.8222,7039.0
2021-11-10 12:00:00,81.39,81.4,81.33,81.35,7839.0,78.8125,78.8222,78.7544,78.7737,7839.0
2021-11-10 12:05:00,81.33,81.35,81.27,81.31,7302.0,78.7544,78.7737,78.6963,78.735,7302.0
2021-11-10 12:10:00,81.31,81.34,81.23,81.25,8353.0,78.735,78.7641,78.6575,78.6769,8353.0
2021-11-10 12:15:00,81.24,81.31,81.24,81.3,6945.0,78.6672,78.735,78.6672,78.7253,6945.0
2021-11-10 12:20:00,81.3,81.3,81.24,81.25,5825.0,78.7253,78.7253,78.6672,78.6769,5825.0
2021-11-10 12:25:00,81.24,81.25,81.19,81.21,5987.0,78.6672,78.6769,78.6188,78.6382,5987.0
2021-11-10 12:30:00,81.22,81.33,81.22,81.33,5268.0,78.6479,78.7544,78.6479,78.7544,5268.0
2021-11-10 12:35:00,81.34,81.38,81.31,81.38,5159.0,78.7641,78.8028,78.735,78.8028,5159.0
2021-11-10 12:40:00,81.39,81.39,81.27,81.29,4383.0,78.8125,78.8125,78.6963,78.7156,4383.0
2021-11-10 12:45:00,81.3,81.3,81.17,81.18,6121.0,78.7253,78.7253,78.5994,78.6091,6121.0
2021-11-10 12:50:00,81.2,81.22,81.13,81.15,6454.0,78.6285,78.6479,78.5607,78.5801,6454.0
2021-11-10 12:55:00,81.16,81.25,81.16,81.2,4938.0,78.5898,78.6769,78.5898,78.6285,4938.0
2021-11-10 13:00:00,81.2,81.25,81.09,81.13,15619.0,78.6285,78.6769,78.522,78.5607,15619.0
2021-11-10 13:05:00,81.09,81.09,80.94,80.99,57876.0,78.522,78.522,78.3767,78.4251,57876.0
2021-11-10 13:10:00,80.99,81.08,80.96,80.96,45218.0,78.4251,78.5123,78.3961,78.3961,45218.0
2021-11-10 13:15:00,80.96,80.96,80.89,80.93,24649.0,78.3961,78.3961,78.3283,78.367,24649.0
2021-11-10 13:20:00,80.94,80.95,80.87,80.93,16641.0,78.3767,78.3864,78.3089,78.367,16641.0
2021-11-10 13:25:00,80.92,80.96,80.9,80.94,16869.0,78.3574,78.3961,78.338,78.3767,16869.0
2021-11-10 13:30:00,80.93,80.97,80.87,80.9,12587.0,78.367,78.4058,78.3089,78.338,12587.0
2021-11-10 13:35:00,80.9,80.9,80.74,80.75,48015.0,78.338,78.338,78.1831,78.1927,48015.0
2021-11-10 13:40:00,80.76,80.86,80.76,80.82,14012.0,78.2024,78.2993,78.2024,78.2605,14012.0
2021-11-10 13:45:00,80.83,80.86,80.72,80.78,16686.0,78.2702,78.2993,78.1637,78.2218,16686.0
2021-11-10 13:50:00,80.78,80.79,80.72,80.77,9170.0,78.2218,78.2315,78.1637,78.2121,9170.0
2021-11-10 13:55:00,80.76,80.83,80.71,80.8,15575.0,78.2024,78.2702,78.154,78.2412,15575.0
2021-11-10 14:00:00,80.79,80.79,80.69,80.73,24816.0,78.2315,78.2315,78.1346,78.1734,24816.0
2021-11-10 14:05:00,80.71,80.79,80.68,80.75,10974.0,78.154,78.2315,78.125,78.1927,10974.0
2021-11-10 14:10:00,80.74,80.75,80.62,80.62,26525.0,78.1831,78.1927,78.0669,78.0669,26525.0
2021-11-10 14:15:00,80.62,80.75,80.62,80.69,19319.0,78.0669,78.1927,78.0669,78.1346,19319.0
2021-11-10 14:20:00,80.69,80.72,80.56,80.56,16777.0,78.1346,78.1637,78.0088,78.0088,16777.0
2021-11-10 14:25:00,80.55,80.56,80.37,80.38,7334.0,77.9991,78.0088,77.8248,77.8345,7334.0
2021-11-10 14:30:00,80.38,80.46,80.33,80.36,36106.0,77.8345,77.9119,77.786,77.8151,36106.0
2021-11-10 14:35:00,80.37,80.48,80.32,80.33,21714.0,77.8248,77.9313,77.7764,77.786,21714.0
2021-11-10 14:40:00,80.31,80.35,80.17,80.18,37874.0,77.7667,77.8054,77.6311,77.6408,37874.0
2021-11-10 14:45:00,80.18,80.39,80.13,80.38,33352.0,77.6408,77.8441,77.5924,77.8345,33352.0
2021-11-10 14:50:00,80.38,80.44,80.32,80.4,40297.0,77.8345,77.8926,77.7764,77.8538,40297.0
2021-11-10 14:55:00,80.39,80.42,80.3,80.31,10565.0,77.8441,77.8732,77.757,77.7667,10565.0
2021-11-10 15:00:00,80.32,80.35,80.22,80.22,15983.0,77.7764,77.8054,77.6795,77.6795,15983.0
2021-11-10 15:05:00,80.21,80.37,80.16,80.33,18520.0,77.6698,77.8248,77.6214,77.786,18520.0
2021-11-10 15:10:00,80.32,80.46,80.32,80.46,19076.0,77.7764,77.9119,77.7764,77.9119,19076.0
2021-11-10 15:15:00,80.45,80.57,80.44,80.57,16161.0,77.9022,78.0184,77.8926,78.0184,16161.0
2021-11-10 15:20:00,80.59,80.62,80.47,80.51,21244.0,78.0378,78.0669,77.9216,77.9603,21244.0
2021-11-10 15:25:00,80.51,80.64,80.51,80.64,20516.0,77.9603,78.0862,77.9603,78.0862,20516.0
2021-11-10 15:30:00,80.65,80.67,80.42,80.42,21823.0,78.0959,78.1153,77.8732,77.8732,21823.0
2021-11-10 15:35:00,80.42,80.42,80.35,80.38,28537.0,77.8732,77.8732,77.8054,77.8345,28537.0
2021-11-10 15:40:00,80.38,80.44,80.27,80.3,25786.0,77.8345,77.8926,77.7279,77.757,25786.0
2021-11-10 15:45:00,80.3,80.36,80.24,80.3,45178.0,77.757,77.8151,77.6989,77.757,45178.0
2021-11-10 15:50:00,80.3,80.43,80.3,80.42,88585.0,77.757,77.8829,77.757,77.8732,88585.0
2021-11-10 15:55:00,80.42,80.44,80.38,80.42,76731.0,77.8732,77.8926,77.8345,77.8732,76731.0
2021-11-11 09:30:00,80.88,80.88,80.67,80.67,13002.0,78.3186,78.3186,78.1153,78.1153,13002.0
2021-11-11 09:35:00,80.64,80.74,80.57,80.57,18676.0,78.0862,78.1831,78.0184,78.0184,18676.0
2021-11-11 09:40:00,80.56,81.04,80.54,81.03,27901.0,78.0088,78.4736,77.9894,78.4639,27901.0
2021-11-11 09:45:00,81.02,81.14,80.95,81.04,22714.0,78.4542,78.5704,78.3864,78.4736,22714.0
2021-11-11 09:50:00,81.03,81.05,80.89,81.0,12503.0,78.4639,78.4832,78.3283,78.4348,12503.0
2021-11-11 09:55:00,80.99,81.1,80.89,80.98,24486.0,78.4251,78.5317,78.3283,78.4155,24486.0
2021-11-11 10:00:00,80.99,81.03,80.86,80.9,23711.0,78.4251,78.4639,78.2993,78.338,23711.0
2021-11-11 10:05:00,80.89,80.89,80.68,80.72,11223.0,78.3283,78.3283,78.125,78.1637,11223.0
2021-11-11 10:10:00,80.7,80.79,80.62,80.73,19496.0,78.1443,78.2315,78.0669,78.1734,19496.0
2021-11-11 10:15:00,80.71,80.8,80.71,80.75,10898.0,78.154,78.2412,78.154,78.1927,10898.0
2021-11-11 10:20:00,80.73,80.74,80.65,80.7,5461.0,78.1734,78.1831,78.0959,78.1443,5461.0
2021-11-11 10:25:00,80.71,80.72,80.64,80.7,37909.0,78.154,78.1637,78.0862,78.1443,37909.0
2021-11-11 10:30:00,80.7,80.72,80.55,80.65,34703.0,78.1443,78.1637,77.9991,78.0959,34703.0
2021-11-11 10:35:00,80.66,80.89,80.66,80.87,10002.0,78.1056,78.3283,78.1056,78.3089,10002.0
2021-11-11 10:40:00,80.88,80.89,80.76,80.84,11152.0,78.3186,78.3283,78.2024,78.2799,11152.0
2021-11-11 10:45:00,80.85,80.9,80.77,80.86,11742.0,78.2896,78.338,78.2121,78.2993,11742.0
2021-11-11 10:50:00,80.88,80.92,80.87,80.88,5255.0,78.3186,78.3574,78.3089,78.3186,5255.0
2021-11-11 10:55:00,80.88,80.94,80.8,80.8,11794.0,78.3186,78.3767,78.2412,78.2412,11794.0
2021-11-11 11:00:00,80.79,80.92,80.78,80.86,8836.0,78.2315,78.3574,78.2218,78.2993,8836.0
2021-11-11 11:05:00,80.84,80.91,80.84,80.91,10036.0,78.2799,78.3477,78.2799,78.3477,10036.0
2021-11-11 11:10:00,80.91,80.98,80.9,80.92,12540.0,78.3477,78.4155,78.338,78.3574,12540.0
2021-11-11 11:15:00,80.93,81.02,80.92,80.98,12538.0,78.367,78.4542,78.3574,78.4155,12538.0
2021-11-11 11:20:00,80.99,81.03,80.95,80.98,16834.0,78.4251,78.4639,78.3864,78.4155,16834.0
2021-11-11 11:25:00,81.0,81.0,80.81,80.82,5796.0,78.4348,78.4348,78.2508,78.2605,5796.0
2021-11-11 11:30:00,80.83,80.86,80.8,80.85,4833.0,78.2702,78.2993,78.2412,78.2896,4833.0
2021-11-11 11:35:00,80.85,80.94,80.84,80.92,6850.0,78.2896,78.3767,78.2799,78.3574,6850.0
2021-11-11 11:40:00,80.91,80.91,80.78,80.79,6144.0,78.3477,78.3477,78.2218,78.2315,6144.0
2021-11-11 11:45:00,80.79,80.81,80.68,80.76,11620.0,78.2315,78.2508,78.125,78.2024,11620.0
2021-11-11 11:50:00,80.77,80.82,80.73,80.75,5180.0,78.2121,78.2605,78.1734,78.1927,5180.0
2021-11-11 11:55:00,80.76,80.82,80.76,80.81,7404.0,78.2024,78.2605,78.2024,78.2508,7404.0
2021-11-11 12:00:00,80.81,80.87,80.78,80.84,5932.0,78.2508,78.3089,78.2218,78.2799,5932.0
2021-11-11 12:05:00,80.86,80.9,80.85,80.88,4500.0,78.2993,78.338,78.2896,78.3186,4500.0
2021-11-11 12:10:00,80.87,80.93,80.86,80.92,3986.0,78.3089,78.367,78.2993,78.3574,3986.0
2021-11-11 12:15:00,80.91,80.92,80.83,80.88,6467.0,78.3477,78.3574,78.2702,78.3186,6467.0
2021-11-11 12:20:00,80.87,80.88,80.78,80.85,5757.0,78.3089,78.3186,78.2218,78.2896,5757.0
2021-11-11 12:25:00,80.84,80.9,80.84,80.9,7121.0,78.2799,78.338,78.2799,78.338,7121.0
2021-11-11 12:30:00,80.87,80.95,80.87,80.95,4224.0,78.3089,78.3864,78.3089,78.3864,4224.0
2021-11-11 12:35:00,80.97,81.06,80.95,81.06,6288.0,78.4058,78.4929,78.3864,78.4929,6288.0
2021-11-11 12:40:00,81.06,81.06,80.98,81.0,8150.0,78.4929,78.4929,78.4155,78.4348,8150.0
2021-11-11 12:45:00,80.99,81.0,80.94,81.0,3409.0,78.4251,78.4348,78.3767,78.4348,3409.0
2021-11-11 12:50:00,81.0,81.0,80.97,80.98,3200.0,78.4348,78.4348,78.4058,78.4155,3200.0
2021-11-11 12:55:00,80.98,80.99,80.95,80.99,2567.0,78.4155,78.4251,78.3864,78.4251,2567.0
2021-11-11 13:00:00,80.99,81.0,80.97,80.97,3636.0,78.4251,78.4348,78.4058,78.4058,3636.0
2021-11-11 13:05:00,80.99,80.99,80.88,80.89,11084.0,78.4251,78.4251,78.3186,78.3283,11084.0
2021-11-11 13:10:00,80.89,80.89,80.87,80.87,5088.0,78.3283,78.3283,78.3089,78.3089,5088.0
2021-11-11 13:15:00,80.87,80.94,80.86,80.92,7606.0,78.3089,78.3767,78.2993,78.3574,7606.0
2021-11-11 13:20:00,80.94,80.99,80.92,80.92,7042.0,78.3767,78.4251,78.3574,78.3574,7042.0
2021-11-11 13:25:00,80.92,80.94,80.87,80.94,5162.0,78.3574,78.3767,78.3089,78.3767,5162.0
2021-11-11 13:30:00,80.93,81.0,80.92,80.99,6700.0,78.367,78.4348,78.3574,78.4251,6700.0
2021-11-11 13:35:00,80.99,81.01,80.97,81.01,4611.0,78.4251,78.4445,78.4058,78.4445,4611.0
2021-11-11 13:40:00,81.0,81.05,80.98,81.05,6990.0,78.4348,78.4832,78.4155,78.4832,6990.0
2021-11-11 13:45:00,81.05,81.08,81.05,81.06,4825.0,78.4832,78.5123,78.4832,78.4929,4825.0
2021-11-11 13:50:00,81.05,81.07,81.02,81.04,4277.0,78.4832,78.5026,78.4542,78.4736,4277.0
2021-11-11 13:55:00,81.04,81.04,80.96,80.97,4104.0,78.4736,78.4736,78.3961,78.4058,4104.0
2021-11-11 14:00:00,80.96,81.05,80.95,81.05,6874.0,78.3961,78.4832,78.3864,78.4832,6874.0
2021-11-11 14:05:00,81.04,81.04,81.0,81.04,3861.0,78.4736,78.4736,78.4348,78.4736,3861.0
2021-11-11 14:10:00,81.03,81.03,80.97,81.01,9445.0,78.4639,78.4639,78.4058,78.4445,9445.0
2021-11-11 14:15:00,81.02,81.05,81.0,81.01,4704.0,78.4542,78.4832,78.4348,78.4445,4704.0
2021-11-11 14:20:00,81.01,81.02,80.99,81.02,5076.0,78.4445,78.4542,78.4251,78.4542,5076.0
2021-11-11 14:25:00,81.02,81.05,81.01,81.05,5495.0,78.4542,78.4832,78.4445,78.4832,5495.0
2021-11-11 14:30:00,81.05,81.08,81.04,81.05,4022.0,78.4832,78.5123,78.4736,78.4832,4022.0
2021-11-11 14:35:00,81.06,81.1,81.04,81.08,4509.0,78.4929,78.5317,78.4736,78.5123,4509.0
2021-11-11 14:40:00,81.08,81.08,81.0,81.0,4976.0,78.5123,78.5123,78.4348,78.4348,4976.0
2021-11-11 14:45:00,81.0,81.04,81.0,81.03,4263.0,78.4348,78.4736,78.4348,78.4639,4263.0
2021-11-11 14:50:00,81.01,81.04,81.01,81.01,4506.0,78.4445,78.4736,78.4445,78.4445,4506.0
2021-11-11 14:55:00,81.02,81.04,80.97,80.99,10255.0,78.4542,78.4736,78.4058,78.4251,10255.0
2021-11-11 15:00:00,80.99,81.02,80.98,80.99,4992.0,78.4251,78.4542,78.4155,78.4251,4992.0
2021-11-11 15:05:00,81.0,81.04,80.99,80.99,3943.0,78.4348,78.4736,78.4251,78.4251,3943.0
2021-11-11 15:10:00,80.98,80.98,80.87,80.89,9415.0,78.4155,78.4155,78.3089,78.3283,9415.0
2021-11-11 15:15:00,80.91,80.95,80.9,80.92,5478.0,78.3477,78.3864,78.338,78.3574,5478.0
2021-11-11 15:20:00,80.93,80.98,80.93,80.94,5984.0,78.367,78.4155,78.367,78.3767,5984.0
2021-11-11 15:25:00,80.94,81.08,80.94,81.04,8593.0,78.3767,78.5123,78.3767,78.4736,8593.0
2021-11-11 15:30:00,81.04,81.05,80.96,80.97,10457.0,78.4736,78.4832,78.3961,78.4058,10457.0
2021-11-11 15:35:00,80.97,81.01,80.97,81.0,5035.0,78.4058,78.4445,78.4058,78.4348,5035.0
2021-11-11 15:40:00,81.01,81.08,81.0,81.05,13131.0,78.4445,78.5123,78.4348,78.4832,13131.0
2021-11-11 15:45:00,81.04,81.05,80.96,80.96,13845.0,78.4736,78.4832,78.3961,78.3961,13845.0
2021-11-11 15:50:00,80.95,81.0,80.89,80.9,11194.0,78.3864,78.4348,78.3283,78.338,11194.0
2021-11-11 15:55:00,80.9,80.94,80.88,80.92,32412.0,78.338,78.3767,78.3186,78.3574,32412.0
2021-11-12 09:30:00,81.32,81.32,81.07,81.31,33414.0,78.7447,78.7447,78.5026,78.735,33414.0
2021-11-12 09:35:00,81.3,81.35,81.13,81.2,33685.0,78.7253,78.7737,78.5607,78.6285,33685.0
2021-11-12 09:40:00,81.2,81.41,81.18,81.38,32784.0,78.6285,78.8318,78.6091,78.8028,32784.0
2021-11-12 09:45:00,81.38,81.55,81.38,81.46,39874.0,78.8028,78.9674,78.8028,78.8803,39874.0
2021-11-12 09:50:00,81.47,81.56,81.45,81.51,26213.0,78.8899,78.9771,78.8706,78.9287,26213.0
2021-11-12 09:55:00,81.51,81.55,81.32,81.32,16828.0,78.9287,78.9674,78.7447,78.7447,16828.0
2021-11-12 10:00:00,81.32,81.42,81.28,81.38,21986.0,78.7447,78.8415,78.706,78.8028,21986.0
2021-11-12 10:05:00,81.36,81.53,81.36,81.52,12518.0,78.7834,78.948,78.7834,78.9384,12518.0
2021-11-12 10:10:00,81.52,81.68,81.5,81.68,7589.0,78.9384,79.0933,78.919,79.0933,7589.0
2021-11-12 10:15:00,81.72,81.73,81.65,81.73,10955.0,79.132,79.1417,79.0642,79.1417,10955.0
2021-11-12 10:20:00,81.73,81.74,81.66,81.68,11832.0,79.1417,79.1514,79.0739,79.0933,11832.0
2021-11-12 10:25:00,81.69,81.79,81.69,81.76,13338.0,79.103,79.1998,79.103,79.1708,13338.0
2021-11-12 10:30:00,81.74,81.75,81.64,81.67,25920.0,79.1514,79.1611,79.0546,79.0836,25920.0
2021-11-12 10:35:00,81.68,81.73,81.62,81.68,18871.0,79.0933,79.1417,79.0352,79.0933,18871.0
2021-11-12 10:40:00,81.66,81.73,81.58,81.67,17953.0,79.0739,79.1417,78.9965,79.0836,17953.0
2021-11-12 10:45:00,81.67,81.72,81.62,81.72,12084.0,79.0836,79.132,79.0352,79.132,12084.0
2021-11-12 10:50:00,81.74,81.78,81.64,81.66,6651.0,79.1514,79.1901,79.0546,79.0739,6651.0
2021-11-12 10:55:00,81.66,81.74,81.65,81.72,9626.0,79.0739,79.1514,79.0642,79.132,9626.0
2021-11-12 11:00:00,81.74,81.87,81.73,81.87,13441.0,79.1514,79.2773,79.1417,79.2773,13441.0
2021-11-12 11:05:00,81.87,81.95,81.83,81.95,13464.0,79.2773,79.3547,79.2385,79.3547,13464.0
2021-11-12 11:10:00,81.94,81.94,81.89,81.89,10966.0,79.3451,79.3451,79.2966,79.2966,10966.0
2021-11-12 11:15:00,81.89,82.01,81.87,82.01,11558.0,79.2966,79.4128,79.2773,79.4128,11558.0
2021-11-12 11:20:00,82.01,82.12,81.99,82.05,26700.0,79.4128,79.5194,79.3935,79.4516,26700.0
2021-11-12 11:25:00,82.04,82.06,81.98,82.01,6864.0,79.4419,79.4613,79.3838,79.4128,6864.0
2021-11-12 11:30:00,82.0,82.03,81.93,82.02,12950.0,79.4032,79.4322,79.3354,79.4225,12950.0
2021-11-12 11:35:00,82.02,82.02,81.95,81.98,6316.0,79.4225,79.4225,79.3547,79.3838,6316.0
2021-11-12 11:40:00,81.98,82.05,81.96,82.03,9208.0,79.3838,79.4516,79.3644,79.4322,9208.0
2021-11-12 11:45:00,82.03,82.05,81.98,82.01,9245.0,79.4322,79.4516,79.3838,79.4128,9245.0
2021-11-12 11:50:00,82.02,82.13,82.02,82.13,6135.0,79.4225,79.529,79.4225,79.529,6135.0
2021-11-12 11:55:00,82.11,82.14,82.08,82.08,7794.0,79.5097,79.5387,79.4806,79.4806,7794.0
2021-11-12 12:00:00,82.07,82.23,82.07,82.18,33100.0,79.4709,79.6259,79.4709,79.5775,33100.0
2021-11-12 12:05:00,82.19,82.2,82.13,82.13,9092.0,79.5871,79.5968,79.529,79.529,9092.0
2021-11-12 12:10:00,82.12,82.24,82.12,82.24,6118.0,79.5194,79.6356,79.5194,79.6356,6118.0
2021-11-12 12:15:00,82.25,82.27,82.19,82.22,11767.0,79.6452,79.6646,79.5871,79.6162,11767.0
2021-11-12 12:20:00,82.21,82.21,82.17,82.17,7486.0,79.6065,79.6065,79.5678,79.5678,7486.0
2021-11-12 12:25:00,82.18,82.18,82.14,82.16,17857.0,79.5775,79.5775,79.5387,79.5581,17857.0
2021-11-12 12:30:00,82.17,82.18,82.14,82.17,13033.0,79.5678,79.5775,79.5387,79.5678,13033.0
2021-11-12 12:35:00,82.17,82.24,82.15,82.24,12096.0,79.5678,79.6356,79.5484,79.6356,12096.0
2021-11-12 12:40:00,82.24,82.26,82.2,82.21,16028.0,79.6356,79.6549,79.5968,79.6065,16028.0
2021-11-12 12:45:00,82.21,82.23,82.2,82.22,12514.0,79.6065,79.6259,79.5968,79.6162,12514.0
2021-11-12 12:50:00,82.21,82.25,82.19,82.25,18963.0,79.6065,79.6452,79.5871,79.6452,18963.0
2021-11-12 12:55:00,82.25,82.25,82.17,82.17,8355.0,79.6452,79.6452,79.5678,79.5678,8355.0
2021-11-12 13:00:00,82.18,82.18,82.1,82.13,13875.0,79.5775,79.5775,79.5,79.529,13875.0
2021-11-12 13:05:00,82.13,82.22,82.12,82.22,7049.0,79.529,79.6162,79.5194,79.6162,7049.0
2021-11-12 13:10:00,82.22,82.25,82.22,82.25,9322.0,79.6162,79.6452,79.6162,79.6452,9322.0
2021-11-12 13:15:00,82.23,82.29,82.23,82.28,35804.0,79.6259,79.684,79.6259,79.6743,35804.0
2021-11-12 13:20:00,82.27,82.3,82.25,82.25,11526.0,79.6646,79.6937,79.6452,79.6452,11526.0
2021-11-12 13:25:00,82.26,82.31,82.26,82.27,22498.0,79.6549,79.7033,79.6549,79.6646,22498.0
2021-11-12 13:30:00,82.27,82.27,82.22,82.24,14092.0,79.6646,79.6646,79.6162,79.6356,14092.0
2021-11-12 13:35:00,82.24,82.27,82.22,82.23,13075.0,79.6356,79.6646,79.6162,79.6259,13075.0
2021-11-12 13:40:00,82.23,82.24,82.16,82.16,10848.0,79.6259,79.6356,79.5581,79.5581,10848.0
2021-11-12 13:45:00,82.15,82.19,82.11,82.18,26081.0,79.5484,79.5871,79.5097,79.5775,26081.0
2021-11-12 13:50:00,82.17,82.27,82.17,82.27,22834.0,79.5678,79.6646,79.5678,79.6646,22834.0
2021-11-12 13:55:00,82.28,82.31,82.27,82.29,22441.0,79.6743,79.7033,79.6646,79.684,22441.0
2021-11-12 14:00:00,82.29,82.29,82.23,82.25,12930.0,79.684,79.684,79.6259,79.6452,12930.0
2021-11-12 14:05:00,82.25,82.25,82.19,82.23,8501.0,79.6452,79.6452,79.5871,79.6259,8501.0
2021-11-12 14:10:00,82.23,82.25,82.22,82.24,5814.0,79.6259,79.6452,79.6162,79.6356,5814.0
2021-11-12 14:15:00,82.24,82.25,82.23,82.23,13764.0,79.6356,79.6452,79.6259,79.6259,13764.0
2021-11-12 14:20:00,82.23,82.24,82.19,82.24,14202.0,79.6259,79.6356,79.5871,79.6356,14202.0
2021-11-12 14:25:00,82.24,82.27,82.23,82.26,34996.0,79.6356,79.6646,79.6259,79.6549,34996.0
2021-11-12 14:30:00,82.26,82.28,82.19,82.2,10563.0,79.6549,79.6743,79.5871,79.5968,10563.0
2021-11-12 14:35:00,82.2,82.24,82.16,82.23,20745.0,79.5968,79.6356,79.5581,79.6259,20745.0
2021-11-12 14:40:00,82.23,82.24,82.21,82.21,9539.0,79.6259,79.6356,79.6065,79.6065,9539.0
2021-11-12 14:45:00,82.22,82.27,82.22,82.27,26150.0,79.6162,79.6646,79.6162,79.6646,26150.0
2021-11-12 14:50:00,82.26,82.29,82.25,82.29,7709.0,79.6549,79.684,79.6452,79.684,7709.0
2021-11-12 14:55:00,82.3,82.32,82.28,82.31,19723.0,79.6937,79.713,79.6743,79.7033,19723.0
2021-11-12 15:00:00,82.33,82.33,82.24,82.29,13529.0,79.7227,79.7227,79.6356,79.684,13529.0
2021-11-12 15:05:00,82.28,82.3,82.24,82.3,13764.0,79.6743,79.6937,79.6356,79.6937,13764.0
2021-11-12 15:10:00,82.3,82.35,82.28,82.34,9670.0,79.6937,79.7421,79.6743,79.7324,9670.0
2021-11-12 15:15:00,82.34,82.35,82.29,82.33,29643.0,79.7324,79.7421,79.684,79.7227,29643.0
2021-11-12 15:20:00,82.33,82.4,82.33,82.37,20356.0,79.7227,79.7905,79.7227,79.7614,20356.0
2021-11-12 15:25:00,82.38,82.4,82.34,82.38,21080.0,79.7711,79.7905,79.7324,79.7711,21080.0
2021-11-12 15:30:00,82.39,82.46,82.39,82.46,61558.0,79.7808,79.8486,79.7808,79.8486,61558.0
2021-11-12 15:35:00,82.47,82.57,82.46,82.57,39236.0,79.8583,79.9551,79.8486,79.9551,39236.0
2021-11-12 15:40:00,82.57,82.57,82.46,82.46,42215.0,79.9551,79.9551,79.8486,79.8486,42215.0
2021-11-12 15:45:00,82.46,82.48,82.4,82.41,40394.0,79.8486,79.868,79.7905,79.8002,40394.0
2021-11-12 15:50:00,82.41,82.48,82.41,82.45,73719.0,79.8002,79.868,79.8002,79.8389,73719.0
2021-11-12 15:55:00,82.46,82.52,82.44,82.5,84736.0,79.8486,79.9067,79.8292,79.8873,84736.0
2021-11-15 09:30:00,82.88,82.88,82.41,82.57,26706.0,80.2553,80.2553,79.8002,79.9551,26706.0
2021-11-15 09:35:00,82.55,82.62,82.49,82.52,38354.0,79.9357,80.0035,79.8776,79.9067,38354.0
2021-11-15 09:40:00,82.52,82.62,82.42,82.57,42609.0,79.9067,80.0035,79.8099,79.9551,42609.0
2021-11-15 09:45:00,82.58,82.59,82.38,82.52,41728.0,79.9648,79.9745,79.7711,79.9067,41728.0
2021-11-15 09:50:00,82.53,82.57,82.32,82.47,19490.0,79.9164,79.9551,79.713,79.8583,19490.0
2021-11-15 09:55:00,82.46,82.66,82.45,82.66,11607.0,79.8486,80.0423,79.8389,80.0423,11607.0
2021-11-15 10:00:00,82.64,82.64,82.4,82.44,13051.0,80.0229,80.0229,79.7905,79.8292,13051.0
2021-11-15 10:05:00,82.43,82.52,82.4,82.49,7099.0,79.8195,79.9067,79.7905,79.8776,7099.0
2021-11-15 10:10:00,82.48,82.61,82.48,82.58,9250.0,79.868,79.9938,79.868,79.9648,9250.0
2021-11-15 10:15:00,82.56,82.66,82.54,82.63,8884.0,79.9454,80.0423,79.9261,80.0132,8884.0
2021-11-15 10:20:00,82.63,82.8,82.62,82.72,9606.0,80.0132,80.1778,80.0035,80.1004,9606.0
2021-11-15 10:25:00,82.74,82.86,82.73,82.78,5250.0,80.1197,80.2359,80.11,80.1585,5250.0
2021-11-15 10:30:00,82.81,82.81,82.7,82.71,11371.0,80.1875,80.1875,80.081,80.0907,11371.0
2021-11-15 10:35:00,82.74,82.82,82.72,82.8,9600.0,80.1197,80.1972,80.1004,80.1778,9600.0
2021-11-15 10:40:00,82.79,82.8,82.69,82.75,8820.0,80.1681,80.1778,80.0713,80.1294,8820.0
2021-11-15 10:45:00,82.73,82.76,82.69,82.71,13177.0,80.11,80.1391,80.0713,80.0907,13177.0
2021-11-15 10:50:00,82.73,82.74,82.65,82.71,12993.0,80.11,80.1197,80.0326,80.0907,12993.0
2021-11-15 10:55:00,82.72,82.73,82.66,82.69,8645.0,80.1004,80.11,80.0423,80.0713,8645.0
2021-11-15 11:00:00,82.72,82.75,82.69,82.69,8861.0,80.1004,80.1294,80.0713,80.0713,8861.0
2021-11-15 11:05:00,82.69,82.75,82.66,82.68,7800.0,80.0713,80.1294,80.0423,80.0616,7800.0
2021-11-15 11:10:00,82.68,82.72,82.66,82.67,8795.0,80.0616,80.1004,80.0423,80.0519,8795.0
2021-11-15 11:15:00,82.67,82.69,82.59,82.6,9130.0,80.0519,80.0713,79.9745,79.9842,9130.0
2021-11-15 11:20:00,82.6,82.61,82.56,82.6,3500.0,79.9842,79.9938,79.9454,79.9842,3500.0
2021-11-15 11:25:00,82.57,82.58,82.55,82.55,4514.0,79.9551,79.9648,79.9357,79.9357,4514.0
2021-11-15 11:30:00,82.55,82.55,82.48,82.51,7705.0,79.9357,79.9357,79.868,79.897,7705.0
2021-11-15 11:35:00,82.51,82.56,82.49,82.51,7682.0,79.897,79.9454,79.8776,79.897,7682.0
2021-11-15 11:40:00,82.53,82.54,82.32,82.33,13072.0,79.9164,79.9261,79.713,79.7227,13072.0
2021-11-15 11:45:00,82.33,82.48,82.31,82.44,9850.0,79.7227,79.868,79.7033,79.8292,9850.0
2021-11-15 11:50:00,82.43,82.43,82.33,82.33,7917.0,79.8195,79.8195,79.7227,79.7227,7917.0
2021-11-15 11:55:00,82.34,82.4,82.28,82.4,7835.0,79.7324,79.7905,79.6743,79.7905,7835.0
2021-11-15 12:00:00,82.39,82.4,82.3,82.3,4540.0,79.7808,79.7905,79.6937,79.6937,4540.0
2021-11-15 12:05:00,82.3,82.38,82.3,82.38,981.0,79.6937,79.7711,79.6937,79.7711,981.0
2021-11-15 12:10:00,82.38,82.44,82.38,82.4,8529.0,79.7711,79.8292,79.7711,79.7905,8529.0
2021-11-15 12:15:00,82.4,82.41,82.31,82.31,5680.0,79.7905,79.8002,79.7033,79.7033,5680.0
2021-11-15 12:20:00,82.31,82.38,82.28,82.38,5978.0,79.7033,79.7711,79.6743,79.7711,5978.0
2021-11-15 12:25:00,82.37,82.39,82.33,82.36,8040.0,79.7614,79.7808,79.7227,79.7518,8040.0
2021-11-15 12:30:00,82.36,82.46,82.36,82.46,5112.0,79.7518,79.8486,79.7518,79.8486,5112.0
2021-11-15 12:35:00,82.45,82.52,82.43,82.49,4108.0,79.8389,79.9067,79.8195,79.8776,4108.0
2021-11-15 12:40:00,82.49,82.53,82.47,82.52,3700.0,79.8776,79.9164,79.8583,79.9067,3700.0
2021-11-15 12:45:00,82.51,82.53,82.48,82.53,3327.0,79.897,79.9164,79.868,79.9164,3327.0
2021-11-15 12:50:00,82.52,82.53,82.47,82.53,3775.0,79.9067,79.9164,79.8583,79.9164,3775.0
2021-11-15 12:55:00,82.52,82.56,82.51,82.54,3872.0,79.9067,79.9454,79.897,79.9261,3872.0
2021-11-15 13:00:00,82.54,82.56,82.53,82.56,2571.0,79.9261,79.9454,79.9164,79.9454,2571.0
2021-11-15 13:05:00,82.56,82.59,82.52,82.52,3486.0,79.9454,79.9745,79.9067,79.9067,3486.0
2021-11-15 13:10:00,82.52,82.54,82.5,82.52,3380.0,79.9067,79.9261,79.8873,79.9067,3380.0
2021-11-15 13:15:00,82.52,82.58,82.5,82.5,6390.0,79.9067,79.9648,79.8873,79.8873,6390.0
2021-11-15 13:20:00,82.51,82.52,82.45,82.45,9305.0,79.897,79.9067,79.8389,79.8389,9305.0
2021-11-15 13:25:00,82.45,82.5,82.44,82.49,2767.0,79.8389,79.8873,79.8292,79.8776,2767.0
2021-11-15 13:30:00,82.49,82.5,82.43,82.44,4408.0,79.8776,79.8873,79.8195,79.8292,4408.0
2021-11-15 13:35:00,82.43,82.51,82.43,82.48,3224.0,79.8195,79.897,79.8195,79.868,3224.0
2021-11-15 13:40:00,82.47,82.49,82.44,82.44,4052.0,79.8583,79.8776,79.8292,79.8292,4052.0
2021-11-15 13:45:00,82.42,82.44,82.41,82.43,2300.0,79.8099,79.8292,79.8002,79.8195,2300.0
2021-11-15 13:50:00,82.44,82.45,82.41,82.41,1700.0,79.8292,79.8389,79.8002,79.8002,1700.0
2021-11-15 13:55:00,82.41,82.42,82.38,82.38,2549.0,79.8002,79.8099,79.7711,79.7711,2549.0
2021-11-15 14:00:00,82.38,82.4,82.37,82.39,1615.0,79.7711,79.7905,79.7614,79.7808,1615.0
2021-11-15 14:05:00,82.39,82.42,82.37,82.4,6600.0,79.7808,79.8099,79.7614,79.7905,6600.0
2021-11-15 14:10:00,82.38,82.4,82.37,82.39,2900.0,79.7711,79.7905,79.7614,79.7808,2900.0
2021-11-15 14:15:00,82.4,82.4,82.35,82.35,2797.0,79.7905,79.7905,79.7421,79.7421,2797.0
2021-11-15 14:20:00,82.34,82.42,82.34,82.42,2500.0,79.7324,79.8099,79.7324,79.8099,2500.0
2021-11-15 14:25:00,82.42,82.45,82.4,82.42,2500.0,79.8099,79.8389,79.7905,79.8099,2500.0
2021-11-15 14:30:00,82.41,82.45,82.36,82.45,4454.0,79.8002,79.8389,79.7518,79.8389,4454.0
2021-11-15 14:35:00,82.45,82.46,82.44,82.45,1825.0,79.8389,79.8486,79.8292,79.8389,1825.0
2021-11-15 14:40:00,82.44,82.45,82.41,82.42,6984.0,79.8292,79.8389,79.8002,79.8099,6984.0
2021-11-15 14:45:00,82.41,82.45,82.4,82.41,9700.0,79.8002,79.8389,79.7905,79.8002,9700.0
2021-11-15 14:50:00,82.4,82.4,82.33,82.34,5481.0,79.7905,79.7905,79.7227,79.7324,5481.0
2021-11-15 14:55:00,82.33,82.37,82.33,82.35,3400.0,79.7227,79.7614,79.7227,79.7421,3400.0
2021-11-15 15:00:00,82.35,82.38,82.34,82.34,5609.0,79.7421,79.7711,79.7324,79.7324,5609.0
2021-11-15 15:05:00,82.34,82.35,82.27,82.27,2152.0,79.7324,79.7421,79.6646,79.6646,2152.0
2021-11-15 15:10:00,82.28,82.29,82.24,82.29,20233.0,79.6743,79.684,79.6356,79.684,20233.0
2021-11-15 15:15:00,82.28,82.32,82.25,82.25,5451.0,79.6743,79.713,79.6452,79.6452,5451.0
2021-11-15 15:20:00,82.25,82.29,82.25,82.28,2561.0,79.6452,79.684,79.6452,79.6743,2561.0
2021-11-15 15:25:00,82.28,82.33,82.28,82.31,6538.0,79.6743,79.7227,79.6743,79.7033,6538.0
2021-11-15 15:30:00,82.32,82.32,82.21,82.21,7997.0,79.713,79.713,79.6065,79.6065,7997.0
2021-11-15 15:35:00,82.21,82.24,82.16,82.18,10254.0,79.6065,79.6356,79.5581,79.5775,10254.0
2021-11-15 15:40:00,82.17,82.17,82.09,82.09,8298.0,79.5678,79.5678,79.4903,79.4903,8298.0
2021-11-15 15:45:00,82.1,82.1,81.98,82.03,22689.0,79.5,79.5,79.3838,79.4322,22689.0
2021-11-15 15:50:00,82.02,82.07,82.01,82.05,27216.0,79.4225,79.4709,79.4128,79.4516,27216.0
2021-11-15 15:55:00,82.06,82.17,82.05,82.15,50116.0,79.4613,79.5678,79.4516,79.5484,50116.0
2021-11-16 09:30:00,82.56,82.74,82.54,82.56,27534.0,79.9454,80.1197,79.9261,79.9454,27534.0
2021-11-16 09:35:00,82.56,82.79,82.48,82.66,25737.0,79.9454,80.1681,79.868,80.0423,25737.0
2021-11-16 09:40:00,82.68,82.84,82.64,82.84,26424.0,80.0616,80.2166,80.0229,80.2166,26424.0
2021-11-16 09:45:00,82.85,83.01,82.8,83.01,46386.0,80.2262,80.3812,80.1778,80.3812,46386.0
2021-11-16 09:50:00,83.02,83.14,82.98,83.09,37245.0,80.3909,80.5071,80.3521,80.4586,37245.0
2021-11-16 09:55:00,83.1,83.13,83.02,83.13,17729.0,80.4683,80.4974,80.3909,80.4974,17729.0
2021-11-16 10:00:00,83.12,83.45,83.11,83.41,45638.0,80.4877,80.8072,80.478,80.7685,45638.0
2021-11-16 10:05:00,83.4,83.51,83.39,83.46,13150.0,80.7588,80.8653,80.7491,80.8169,13150.0
2021-11-16 10:10:00,83.44,83.51,83.37,83.42,23745.0,80.7976,80.8653,80.7298,80.7782,23745.0
2021-11-16 10:15:00,83.42,83.58,83.42,83.47,41355.0,80.7782,80.9331,80.7782,80.8266,41355.0
2021-11-16 10:20:00,83.47,83.53,83.37,83.42,82966.0,80.8266,80.8847,80.7298,80.7782,82966.0
2021-11-16 10:25:00,83.41,83.44,83.32,83.33,16720.0,80.7685,80.7976,80.6814,80.691,16720.0
2021-11-16 10:30:00,83.34,83.48,83.34,83.43,17367.0,80.7007,80.8363,80.7007,80.7879,17367.0
2021-11-16 10:35:00,83.44,83.58,83.44,83.5,13082.0,80.7976,80.9331,80.7976,80.8557,13082.0
2021-11-16 10:40:00,83.51,83.57,83.51,83.52,12972.0,80.8653,80.9234,80.8653,80.875,12972.0
2021-11-16 10:45:00,83.52,83.55,83.51,83.51,25254.0,80.875,80.9041,80.8653,80.8653,25254.0
2021-11-16 10:50:00,83.51,83.64,83.46,83.63,16694.0,80.8653,80.9912,80.8169,80.9815,16694.0
2021-11-16 10:55:00,83.61,83.71,83.59,83.7,12545.0,80.9622,81.059,80.9428,81.0493,12545.0
2021-11-16 11:00:00,83.73,83.74,83.67,83.69,6232.0,81.0784,81.0881,81.0203,81.0396,6232.0
2021-11-16 11:05:00,83.71,83.84,83.69,83.81,11898.0,81.059,81.1849,81.0396,81.1558,11898.0
2021-11-16 11:10:00,83.82,83.85,83.75,83.84,31853.0,81.1655,81.1946,81.0977,81.1849,31853.0
2021-11-16 11:15:00,83.84,83.88,83.81,83.87,26476.0,81.1849,81.2236,81.1558,81.2139,26476.0
2021-11-16 11:20:00,83.89,83.95,83.85,83.87,40516.0,81.2333,81.2914,81.1946,81.2139,40516.0
2021-11-16 11:25:00,83.85,83.9,83.82,83.9,17665.0,81.1946,81.243,81.1655,81.243,17665.0
2021-11-16 11:30:00,83.92,83.92,83.78,83.81,10894.0,81.2624,81.2624,81.1268,81.1558,10894.0
2021-11-16 11:35:00,83.8,83.81,83.73,83.73,21685.0,81.1462,81.1558,81.0784,81.0784,21685.0
2021-11-16 11:40:00,83.73,83.77,83.72,83.73,11379.0,81.0784,81.1171,81.0687,81.0784,11379.0
2021-11-16 11:45:00,83.71,83.78,83.71,83.77,9124.0,81.059,81.1268,81.059,81.1171,9124.0
2021-11-16 11:50:00,83.77,83.8,83.75,83.8,11806.0,81.1171,81.1462,81.0977,81.1462,11806.0
2021-11-16 11:55:00,83.8,83.82,83.76,83.82,11982.0,81.1462,81.1655,81.1074,81.1655,11982.0
2021-11-16 12:00:00,83.81,83.83,83.68,83.69,12714.0,81.1558,81.1752,81.03,81.0396,12714.0
2021-11-16 12:05:00,83.7,83.71,83.66,83.66,8844.0,81.0493,81.059,81.0106,81.0106,8844.0
2021-11-16 12:10:00,83.67,83.68,83.63,83.66,12654.0,81.0203,81.03,80.9815,81.0106,12654.0
2021-11-16 12:15:00,83.65,83.73,83.64,83.73,11598.0,81.0009,81.0784,80.9912,81.0784,11598.0
2021-11-16 12:20:00,83.73,83.75,83.7,83.71,11031.0,81.0784,81.0977,81.0493,81.059,11031.0
2021-11-16 12:25:00,83.7,83.72,83.67,83.72,58136.0,81.0493,81.0687,81.0203,81.0687,58136.0
2021-11-16 12:30:00,83.71,83.76,83.68,83.76,10803.0,81.059,81.1074,81.03,81.1074,10803.0
2021-11-16 12:35:00,83.76,83.84,83.75,83.84,9463.0,81.1074,81.1849,81.0977,81.1849,9463.0
2021-11-16 12:40:00,83.83,83.93,83.8,83.91,9938.0,81.1752,81.272,81.1462,81.2527,9938.0
2021-11-16 12:45:00,83.91,84.04,83.91,84.04,10159.0,81.2527,81.3786,81.2527,81.3786,10159.0
2021-11-16 12:50:00,84.04,84.06,83.99,84.03,34638.0,81.3786,81.3979,81.3301,81.3689,34638.0
2021-11-16 12:55:00,84.04,84.06,84.02,84.03,15790.0,81.3786,81.3979,81.3592,81.3689,15790.0
2021-11-16 13:00:00,84.04,84.06,84.01,84.06,7836.0,81.3786,81.3979,81.3495,81.3979,7836.0
2021-11-16 13:05:00,84.06,84.09,84.03,84.07,9689.0,81.3979,81.427,81.3689,81.4076,9689.0
2021-11-16 13:10:00,84.07,84.09,84.02,84.04,10681.0,81.4076,81.427,81.3592,81.3786,10681.0
2021-11-16 13:15:00,84.05,84.06,83.98,84.0,4255.0,81.3882,81.3979,81.3205,81.3398,4255.0
2021-11-16 13:20:00,83.99,84.01,83.96,83.96,7711.0,81.3301,81.3495,81.3011,81.3011,7711.0
2021-11-16 13:25:00,83.95,84.0,83.94,83.97,8512.0,81.2914,81.3398,81.2817,81.3108,8512.0
2021-11-16 13:30:00,83.97,83.99,83.94,83.94,11254.0,81.3108,81.3301,81.2817,81.2817,11254.0
2021-11-16 13:35:00,83.95,84.0,83.91,83.99,13014.0,81.2914,81.3398,81.2527,81.3301,13014.0
2021-11-16 13:40:00,83.99,84.02,83.98,84.02,9222.0,81.3301,81.3592,81.3205,81.3592,9222.0
2021-11-16 13:45:00,84.02,84.02,83.93,83.94,4146.0,81.3592,81.3592,81.272,81.2817,4146.0
2021-11-16 13:50:00,83.94,83.97,83.93,83.94,5420.0,81.2817,81.3108,81.272,81.2817,5420.0
2021-11-16 13:55:00,83.93,83.94,83.89,83.9,8265.0,81.272,81.2817,81.2333,81.243,8265.0
2021-11-16 14:00:00,83.9,83.94,83.89,83.93,5234.0,81.243,81.2817,81.2333,81.272,5234.0
2021-11-16 14:05:00,83.91,83.91,83.81,83.81,5500.0,81.2527,81.2527,81.1558,81.1558,5500.0
2021-11-16 14:10:00,83.82,83.84,83.79,83.83,4700.0,81.1655,81.1849,81.1365,81.1752,4700.0
2021-11-16 14:15:00,83.83,83.85,83.8,83.82,13039.0,81.1752,81.1946,81.1462,81.1655,13039.0
2021-11-16 14:20:00,83.82,83.85,83.81,83.84,5901.0,81.1655,81.1946,81.1558,81.1849,5901.0
2021-11-16 14:25:00,83.85,83.91,83.85,83.91,6010.0,81.1946,81.2527,81.1946,81.2527,6010.0
2021-11-16 14:30:00,83.91,83.92,83.88,83.89,4901.0,81.2527,81.2624,81.2236,81.2333,4901.0
2021-11-16 14:35:00,83.88,83.92,83.87,83.9,10339.0,81.2236,81.2624,81.2139,81.243,10339.0
2021-11-16 14:40:00,83.9,83.9,83.82,83.82,7176.0,81.243,81.243,81.1655,81.1655,7176.0
2021-11-16 14:45:00,83.81,83.81,83.73,83.75,10443.0,81.1558,81.1558,81.0784,81.0977,10443.0
2021-11-16 14:50:00,83.76,83.79,83.74,83.74,4100.0,81.1074,81.1365,81.0881,81.0881,4100.0
2021-11-16 14:55:00,83.74,83.88,83.74,83.87,6197.0,81.0881,81.2236,81.0881,81.2139,6197.0
2021-11-16 15:00:00,83.87,83.89,83.86,83.89,5842.0,81.2139,81.2333,81.2043,81.2333,5842.0
2021-11-16 15:05:00,83.9,83.91,83.86,83.86,9088.0,81.243,81.2527,81.2043,81.2043,9088.0
2021-11-16 15:10:00,83.87,83.91,83.85,83.9,5859.0,81.2139,81.2527,81.1946,81.243,5859.0
2021-11-16 15:15:00,83.9,83.91,83.84,83.86,8462.0,81.243,81.2527,81.1849,81.2043,8462.0
2021-11-16 15:20:00,83.87,83.87,83.78,83.78,9789.0,81.2139,81.2139,81.1268,81.1268,9789.0
2021-11-16 15:25:00,83.78,83.81,83.78,83.8,7250.0,81.1268,81.1558,81.1268,81.1462,7250.0
2021-11-16 15:30:00,83.8,83.89,83.78,83.87,21605.0,81.1462,81.2333,81.1268,81.2139,21605.0
2021-11-16 15:35:00,83.86,83.86,83.79,83.79,12911.0,81.2043,81.2043,81.1365,81.1365,12911.0
2021-11-16 15:40:00,83.79,83.8,83.73,83.73,13316.0,81.1365,81.1462,81.0784,81.0784,13316.0
2021-11-16 15:45:00,83.73,83.77,83.72,83.72,24381.0,81.0784,81.1171,81.0687,81.0687,24381.0
2021-11-16 15:50:00,83.73,83.75,83.66,83.73,55416.0,81.0784,81.0977,81.0106,81.0784,55416.0
2021-11-16 15:55:00,83.73,83.75,83.72,83.73,48477.0,81.0784,81.0977,81.0687,81.0784,48477.0
2021-11-17 09:30:00,83.78,84.06,83.72,83.95,32696.0,81.1268,81.3979,81.0687,81.2914,32696.0
2021-11-17 09:35:00,83.9,83.98,83.78,83.92,22485.0,81.243,81.3205,81.1268,81.2624,22485.0
2021-11-17 09:40:00,83.92,83.94,83.71,83.87,36562.0,81.2624,81.2817,81.059,81.2139,36562.0
2021-11-17 09:45:00,83.89,83.98,83.68,83.68,25441.0,81.2333,81.3205,81.03,81.03,25441.0
2021-11-17 09:50:00,83.71,83.8,83.36,83.38,21383.0,81.059,81.1462,80.7201,80.7395,21383.0
2021-11-17 09:55:00,83.39,83.46,83.31,83.31,20253.0,80.7491,80.8169,80.6717,80.6717,20253.0
2021-11-17 10:00:00,83.29,83.62,83.23,83.62,25073.0,80.6523,80.9719,80.5942,80.9719,25073.0
2021-11-17 10:05:00,83.61,83.61,83.29,83.31,23936.0,80.9622,80.9622,80.6523,80.6717,23936.0
2021-11-17 10:10:00,83.33,83.39,83.19,83.34,18823.0,80.691,80.7491,80.5555,80.7007,18823.0
2021-11-17 10:15:00,83.35,83.46,83.29,83.33,24949.0,80.7104,80.8169,80.6523,80.691,24949.0
2021-11-17 10:20:00,83.34,83.4,83.2,83.26,15647.0,80.7007,80.7588,80.5652,80.6233,15647.0
2021-11-17 10:25:00,83.27,83.43,83.26,83.38,24966.0,80.6329,80.7879,80.6233,80.7395,24966.0
2021-11-17 10:30:00,83.41,83.5,83.41,83.46,12194.0,80.7685,80.8557,80.7685,80.8169,12194.0
2021-11-17 10:35:00,83.45,83.55,83.45,83.54,14068.0,80.8072,80.9041,80.8072,80.8944,14068.0
2021-11-17 10:40:00,83.55,83.56,83.47,83.52,15508.0,80.9041,80.9138,80.8266,80.875,15508.0
2021-11-17 10:45:00,83.51,83.63,83.5,83.5,10960.0,80.8653,80.9815,80.8557,80.8557,10960.0
2021-11-17 10:50:00,83.49,83.55,83.44,83.44,15573.0,80.846,80.9041,80.7976,80.7976,15573.0
2021-11-17 10:55:00,83.44,83.54,83.42,83.52,9793.0,80.7976,80.8944,80.7782,80.875,9793.0
2021-11-17 11:00:00,83.52,83.54,83.43,83.46,12408.0,80.875,80.8944,80.7879,80.8169,12408.0
2021-11-17 11:05:00,83.46,83.59,83.45,83.55,27454.0,80.8169,80.9428,80.8072,80.9041,27454.0
2021-11-17 11:10:00,83.55,83.58,83.44,83.45,10416.0,80.9041,80.9331,80.7976,80.8072,10416.0
2021-11-17 11:15:00,83.46,83.46,83.3,83.31,18977.0,80.8169,80.8169,80.662,80.6717,18977.0
2021-11-17 11:20:00,83.3,83.35,83.13,83.14,19169.0,80.662,80.7104,80.4974,80.5071,19169.0
2021-11-17 11:25:00,83.14,83.21,83.11,83.14,17613.0,80.5071,80.5748,80.478,80.5071,17613.0
2021-11-17 11:30:00,83.15,83.22,83.12,83.22,17582.0,80.5167,80.5845,80.4877,80.5845,17582.0
2021-11-17 11:35:00,83.22,83.28,83.19,83.25,7631.0,80.5845,80.6426,80.5555,80.6136,7631.0
2021-11-17 11:40:00,83.28,83.35,83.27,83.31,14216.0,80.6426,80.7104,80.6329,80.6717,14216.0
2021-11-17 11:45:00,83.31,83.38,83.29,83.38,6717.0,80.6717,80.7395,80.6523,80.7395,6717.0
2021-11-17 11:50:00,83.4,83.41,83.29,83.36,9685.0,80.7588,80.7685,80.6523,80.7201,9685.0
2021-11-17 11:55:00,83.37,83.39,83.34,83.36,6305.0,80.7298,80.7491,80.7007,80.7201,6305.0
2021-11-17 12:00:00,83.37,83.38,83.25,83.27,8427.0,80.7298,80.7395,80.6136,80.6329,8427.0
2021-11-17 12:05:00,83.26,83.26,83.16,83.19,3500.0,80.6233,80.6233,80.5264,80.5555,3500.0
2021-11-17 12:10:00,83.2,83.25,83.2,83.21,7150.0,80.5652,80.6136,80.5652,80.5748,7150.0
2021-11-17 12:15:00,83.21,83.22,83.2,83.22,1509.0,80.5748,80.5845,80.5652,80.5845,1509.0
2021-11-17 12:20:00,83.2,83.22,83.12,83.14,2071.0,80.5652,80.5845,80.4877,80.5071,2071.0
2021-11-17 12:25:00,83.12,83.16,83.09,83.13,3215.0,80.4877,80.5264,80.4586,80.4974,3215.0
2021-11-17 12:30:00,83.16,83.22,83.09,83.19,5661.0,80.5264,80.5845,80.4586,80.5555,5661.0
2021-11-17 12:35:00,83.21,83.29,83.21,83.28,3283.0,80.5748,80.6523,80.5748,80.6426,3283.0
2021-11-17 12:40:00,83.28,83.31,83.24,83.28,7839.0,80.6426,80.6717,80.6039,80.6426,7839.0
2021-11-17 12:45:00,83.28,83.35,83.26,83.32,5429.0,80.6426,80.7104,80.6233,80.6814,5429.0
2021-11-17 12:50:00,83.31,83.31,83.23,83.27,10546.0,80.6717,80.6717,80.5942,80.6329,10546.0
2021-11-17 12:55:00,83.3,83.38,83.27,83.38,2863.0,80.662,80.7395,80.6329,80.7395,2863.0
2021-11-17 13:00:00,83.38,83.42,83.35,83.41,6610.0,80.7395,80.7782,80.7104,80.7685,6610.0
2021-11-17 13:05:00,83.41,83.56,83.41,83.55,13408.0,80.7685,80.9138,80.7685,80.9041,13408.0
2021-11-17 13:10:00,83.55,83.64,83.52,83.64,8881.0,80.9041,80.9912,80.875,80.9912,8881.0
2021-11-17 13:15:00,83.63,83.71,83.62,83.69,48389.0,80.9815,81.059,80.9719,81.0396,48389.0
2021-11-17 13:20:00,83.69,83.74,83.67,83.72,14757.0,81.0396,81.0881,81.0203,81.0687,14757.0
2021-11-17 13:25:00,83.72,83.73,83.63,83.63,3780.0,81.0687,81.0784,80.9815,80.9815,3780.0
2021-11-17 13:30:00,83.64,83.67,83.56,83.64,10872.0,80.9912,81.0203,80.9138,80.9912,10872.0
2021-11-17 13:35:00,83.65,83.67,83.57,83.6,3899.0,81.0009,81.0203,80.9234,80.9525,3899.0
2021-11-17 13:40:00,83.6,83.64,83.6,83.64,3669.0,80.9525,80.9912,80.9525,80.9912,3669.0
2021-11-17 13:45:00,83.64,83.64,83.55,83.57,14488.0,80.9912,80.9912,80.9041,80.9234,14488.0
2021-11-17 13:50:00,83.57,83.59,83.52,83.54,8543.0,80.9234,80.9428,80.875,80.8944,8543.0
2021-11-17 13:55:00,83.55,83.68,83.55,83.67,4461.0,80.9041,81.03,80.9041,81.0203,4461.0
2021-11-17 14:00:00,83.68,83.68,83.53,83.54,6190.0,81.03,81.03,80.8847,80.8944,6190.0
2021-11-17 14:05:00,83.55,83.55,83.5,83.5,6121.0,80.9041,80.9041,80.8557,80.8557,6121.0
2021-11-17 14:10:00,83.5,83.5,83.46,83.49,3884.0,80.8557,80.8557,80.8169,80.846,3884.0
2021-11-17 14:15:00,83.48,83.49,83.37,83.38,7750.0,80.8363,80.846,80.7298,80.7395,7750.0
2021-11-17 14:20:00,83.38,83.39,83.33,83.34,5665.0,80.7395,80.7491,80.691,80.7007,5665.0
2021-11-17 14:25:00,83.33,83.34,83.3,83.34,1645.0,80.691,80.7007,80.662,80.7007,1645.0
2021-11-17 14:30:00,83.33,83.33,83.28,83.29,4937.0,80.691,80.691,80.6426,80.6523,4937.0
2021-11-17 14:35:00,83.31,83.43,83.31,83.42,6005.0,80.6717,80.7879,80.6717,80.7782,6005.0
2021-11-17 14:40:00,83.44,83.45,83.4,83.41,9361.0,80.7976,80.8072,80.7588,80.7685,9361.0
2021-11-17 14:45:00,83.41,83.54,83.41,83.54,4563.0,80.7685,80.8944,80.7685,80.8944,4563.0
2021-11-17 14:50:00,83.54,83.54,83.47,83.48,5396.0,80.8944,80.8944,80.8266,80.8363,5396.0
2021-11-17 14:55:00,83.47,83.5,83.46,83.5,6346.0,80.8266,80.8557,80.8169,80.8557,6346.0
2021-11-17 15:00:00,83.52,83.52,83.45,83.46,15516.0,80.875,80.875,80.8072,80.8169,15516.0
2021-11-17 15:05:00,83.46,83.52,83.44,83.5,3468.0,80.8169,80.875,80.7976,80.8557,3468.0
2021-11-17 15:10:00,83.49,83.53,83.46,83.51,5107.0,80.846,80.8847,80.8169,80.8653,5107.0
2021-11-17 15:15:00,83.52,83.62,83.52,83.55,10005.0,80.875,80.9719,80.875,80.9041,10005.0
2021-11-17 15:20:00,83.56,83.64,83.56,83.63,35877.0,80.9138,80.9912,80.9138,80.9815,35877.0
2021-11-17 15:25:00,83.62,83.64,83.58,83.59,20713.0,80.9719,80.9912,80.9331,80.9428,20713.0
2021-11-17 15:30:00,83.59,83.65,83.49,83.63,39220.0,80.9428,81.0009,80.846,80.9815,39220.0
2021-11-17 15:35:00,83.64,83.76,83.64,83.72,11540.0,80.9912,81.1074,80.9912,81.0687,11540.0
2021-11-17 15:40:00,83.72,83.73,83.64,83.65,15213.0,81.0687,81.0784,80.9912,81.0009,15213.0
2021-11-17 15:45:00,83.63,83.68,83.62,83.64,13935.0,80.9815,81.03,80.9719,80.9912,13935.0
2021-11-17 15:50:00,83.63,83.69,83.62,83.66,32940.0,80.9815,81.0396,80.9719,81.0106,32940.0
2021-11-17 15:55:00,83.65,83.65,83.59,83.63,31337.0,81.0009,81.0009,80.9428,80.9815,31337.0
2021-11-18 09:30:00,84.01,84.21,83.64,83.75,65298.0,81.3495,81.5432,80.9912,81.0977,65298.0
2021-11-18 09:35:00,83.73,84.17,83.69,84.17,111137.0,81.0784,81.5044,81.0396,81.5044,111137.0
2021-11-18 09:40:00,84.17,84.21,84.0,84.03,31599.0,81.5044,81.5432,81.3398,81.3689,31599.0
2021-11-18 09:45:00,84.02,84.09,83.97,84.06,46250.0,81.3592,81.427,81.3108,81.3979,46250.0
2021-11-18 09:50:00,84.07,84.07,83.73,83.75,28340.0,81.4076,81.4076,81.0784,81.0977,28340.0
2021-11-18 09:55:00,83.75,83.97,83.74,83.93,20279.0,81.0977,81.3108,81.0881,81.272,20279.0
2021-11-18 10:00:00,83.92,83.96,83.83,83.96,20974.0,81.2624,81.3011,81.1752,81.3011,20974.0
2021-11-18 10:05:00,83.97,84.04,83.86,83.86,28058.0,81.3108,81.3786,81.2043,81.2043,28058.0
2021-11-18 10:10:00,83.87,83.87,83.57,83.61,47455.0,81.2139,81.2139,80.9234,80.9622,47455.0
2021-11-18 10:15:00,83.6,83.6,83.37,83.41,66132.0,80.9525,80.9525,80.7298,80.7685,66132.0
2021-11-18 10:20:00,83.4,83.51,83.34,83.45,64084.0,80.7588,80.8653,80.7007,80.8072,64084.0
2021-11-18 10:25:00,83.44,83.53,83.38,83.44,26980.0,80.7976,80.8847,80.7395,80.7976,26980.0
2021-11-18 10:30:00,83.44,83.62,83.44,83.58,37396.0,80.7976,80.9719,80.7976,80.9331,37396.0
2021-11-18 10:35:00,83.6,83.75,83.6,83.69,33505.0,80.9525,81.0977,80.9525,81.0396,33505.0
2021-11-18 10:40:00,83.71,83.8,83.63,83.66,17405.0,81.059,81.1462,80.9815,81.0106,17405.0
2021-11-18 10:45:00,83.66,83.79,83.66,83.78,20863.0,81.0106,81.1365,81.0106,81.1268,20863.0
2021-11-18 10:50:00,83.8,83.84,83.76,83.79,21116.0,81.1462,81.1849,81.1074,81.1365,21116.0
2021-11-18 10:55:00,83.78,83.89,83.77,83.89,17686.0,81.1268,81.2333,81.1171,81.2333,17686.0
2021-11-18 11:00:00,83.9,83.95,83.83,83.84,14040.0,81.243,81.2914,81.1752,81.1849,14040.0
2021-11-18 11:05:00,83.84,83.97,83.84,83.97,54568.0,81.1849,81.3108,81.1849,81.3108,54568.0
2021-11-18 11:10:00,83.95,83.99,83.91,83.99,14574.0,81.2914,81.3301,81.2527,81.3301,14574.0
2021-11-18 11:15:00,83.98,84.0,83.91,83.91,8646.0,81.3205,81.3398,81.2527,81.2527,8646.0
2021-11-18 11:20:00,83.93,83.94,83.85,83.89,11556.0,81.272,81.2817,81.1946,81.2333,11556.0
2021-11-18 11:25:00,83.89,83.95,83.88,83.94,13717.0,81.2333,81.2914,81.2236,81.2817,13717.0
2021-11-18 11:30:00,83.95,84.03,83.91,84.02,28926.0,81.2914,81.3689,81.2527,81.3592,28926.0
2021-11-18 11:35:00,84.02,84.02,83.91,83.99,24750.0,81.3592,81.3592,81.2527,81.3301,24750.0
2021-11-18 11:40:00,83.99,84.06,83.98,84.01,29321.0,81.3301,81.3979,81.3205,81.3495,29321.0
2021-11-18 11:45:00,84.01,84.01,83.86,83.88,32150.0,81.3495,81.3495,81.2043,81.2236,32150.0
2021-11-18 11:50:00,83.87,83.91,83.84,83.85,10279.0,81.2139,81.2527,81.1849,81.1946,10279.0
2021-11-18 11:55:00,83.84,83.91,83.83,83.9,7327.0,81.1849,81.2527,81.1752,81.243,7327.0
2021-11-18 12:00:00,83.9,84.05,83.9,84.04,18924.0,81.243,81.3882,81.243,81.3786,18924.0
2021-11-18 12:05:00,84.03,84.05,83.96,83.97,20380.0,81.3689,81.3882,81.3011,81.3108,20380.0
2021-11-18 12:10:00,83.97,84.03,83.97,84.01,16925.0,81.3108,81.3689,81.3108,81.3495,16925.0
2021-11-18 12:15:00,84.01,84.06,83.97,83.98,60367.0,81.3495,81.3979,81.3108,81.3205,60367.0
2021-11-18 12:20:00,83.98,84.05,83.95,84.04,8583.0,81.3205,81.3882,81.2914,81.3786,8583.0
2021-11-18 12:25:00,84.03,84.03,83.95,83.96,8680.0,81.3689,81.3689,81.2914,81.3011,8680.0
2021-11-18 12:30:00,83.96,84.01,83.94,83.94,10121.0,81.3011,81.3495,81.2817,81.2817,10121.0
2021-11-18 12:35:00,83.95,83.97,83.92,83.94,7416.0,81.2914,81.3108,81.2624,81.2817,7416.0
2021-11-18 12:40:00,83.94,83.94,83.86,83.91,4436.0,81.2817,81.2817,81.2043,81.2527,4436.0
2021-11-18 12:45:00,83.91,83.91,83.75,83.77,9671.0,81.2527,81.2527,81.0977,81.1171,9671.0
2021-11-18 12:50:00,83.76,83.83,83.72,83.83,8410.0,81.1074,81.1752,81.0687,81.1752,8410.0
2021-11-18 12:55:00,83.83,83.85,83.79,83.85,8716.0,81.1752,81.1946,81.1365,81.1946,8716.0
2021-11-18 13:00:00,83.84,83.84,83.79,83.79,4819.0,81.1849,81.1849,81.1365,81.1365,4819.0
2021-11-18 13:05:00,83.8,83.87,83.8,83.85,4629.0,81.1462,81.2139,81.1462,81.1946,4629.0
2021-11-18 13:10:00,83.84,83.87,83.82,83.85,5500.0,81.1849,81.2139,81.1655,81.1946,5500.0
2021-11-18 13:15:00,83.85,83.88,83.82,83.84,4591.0,81.1946,81.2236,81.1655,81.1849,4591.0
2021-11-18 13:20:00,83.84,83.85,83.79,83.81,6060.0,81.1849,81.1946,81.1365,81.1558,6060.0
2021-11-18 13:25:00,83.83,83.83,83.76,83.78,7445.0,81.1752,81.1752,81.1074,81.1268,7445.0
2021-11-18 13:30:00,83.78,83.78,83.71,83.71,6830.0,81.1268,81.1268,81.059,81.059,6830.0
2021-11-18 13:35:00,83.71,83.8,83.71,83.75,8899.0,81.059,81.1462,81.059,81.0977,8899.0
2021-11-18 13:40:00,83.75,83.76,83.71,83.73,6058.0,81.0977,81.1074,81.059,81.0784,6058.0
2021-11-18 13:45:00,83.72,83.85,83.72,83.85,3568.0,81.0687,81.1946,81.0687,81.1946,3568.0
2021-11-18 13:50:00,83.85,83.86,83.76,83.76,5882.0,81.1946,81.2043,81.1074,81.1074,5882.0
2021-11-18 13:55:00,83.77,83.85,83.76,83.84,8594.0,81.1171,81.1946,81.1074,81.1849,8594.0
2021-11-18 14:00:00,83.83,83.85,83.79,83.84,7929.0,81.1752,81.1946,81.1365,81.1849,7929.0
2021-11-18 14:05:00,83.84,83.89,83.84,83.85,5109.0,81.1849,81.2333,81.1849,81.1946,5109.0
2021-11-18 14:10:00,83.85,83.85,83.8,83.82,2700.0,81.1946,81.1946,81.1462,81.1655,2700.0
2021-11-18 14:15:00,83.82,83.85,83.8,83.81,5013.0,81.1655,81.1946,81.1462,81.1558,5013.0
2021-11-18 14:20:00,83.8,83.82,83.78,83.78,3767.0,81.1462,81.1655,81.1268,81.1268,3767.0
2021-11-18 14:25:00,83.78,83.79,83.72,83.74,6875.0,81.1268,81.1365,81.0687,81.0881,6875.0
2021-11-18 14:30:00,83.74,83.74,83.64,83.67,14459.0,81.0881,81.0881,80.9912,81.0203,14459.0
2021-11-18 14:35:00,83.68,83.76,83.68,83.73,8803.0,81.03,81.1074,81.03,81.0784,8803.0
2021-11-18 14:40:00,83.73,83.76,83.69,83.69,7068.0,81.0784,81.1074,81.0396,81.0396,7068.0
2021-11-18 14:45:00,83.7,83.76,83.69,83.75,7413.0,81.0493,81.1074,81.0396,81.0977,7413.0
2021-11-18 14:50:00,83.74,83.81,83.74,83.79,6101.0,81.0881,81.1558,81.0881,81.1365,6101.0
2021-11-18 14:55:00,83.77,83.79,83.74,83.78,10564.0,81.1171,81.1365,81.0881,81.1268,10564.0
2021-11-18 15:00:00,83.78,83.8,83.75,83.79,10650.0,81.1268,81.1462,81.0977,81.1365,10650.0
2021-11-18 15:05:00,83.8,83.85,83.76,83.82,7708.0,81.1462,81.1946,81.1074,81.1655,7708.0
2021-11-18 15:10:00,83.82,83.83,83.8,83.81,30386.0,81.1655,81.1752,81.1462,81.1558,30386.0
2021-11-18 15:15:00,83.81,83.81,83.72,83.74,33580.0,81.1558,81.1558,81.0687,81.0881,33580.0
2021-11-18 15:20:00,83.74,83.76,83.7,83.75,9393.0,81.0881,81.1074,81.0493,81.0977,9393.0
2021-11-18 15:25:00,83.76,83.82,83.76,83.76,5866.0,81.1074,81.1655,81.1074,81.1074,5866.0
2021-11-18 15:30:00,83.75,83.78,83.69,83.78,16279.0,81.0977,81.1268,81.0396,81.1268,16279.0
2021-11-18 15:35:00,83.78,83.82,83.76,83.77,10738.0,81.1268,81.1655,81.1074,81.1171,10738.0
2021-11-18 15:40:00,83.77,83.78,83.72,83.74,12834.0,81.1171,81.1268,81.0687,81.0881,12834.0
2021-11-18 15:45:00,83.74,83.83,83.73,83.81,15325.0,81.0881,81.1752,81.0784,81.1558,15325.0
2021-11-18 15:50:00,83.81,83.89,83.79,83.86,21546.0,81.1558,81.2333,81.1365,81.2043,21546.0
2021-11-18 15:55:00,83.86,83.89,83.84,83.87,31753.0,81.2043,81.2333,81.1849,81.2139,31753.0
2021-11-19 09:30:00,83.75,83.83,83.52,83.71,39188.0,81.0977,81.1752,80.875,81.059,39188.0
2021-11-19 09:35:00,83.73,83.88,83.68,83.79,43419.0,81.0784,81.2236,81.03,81.1365,43419.0
2021-11-19 09:40:00,83.81,84.11,83.78,84.11,27477.0,81.1558,81.4463,81.1268,81.4463,27477.0
2021-11-19 09:45:00,84.12,84.18,84.04,84.13,29979.0,81.456,81.5141,81.3786,81.4657,29979.0
2021-11-19 09:50:00,84.14,84.31,84.08,84.3,29195.0,81.4754,81.64,81.4173,81.6303,29195.0
2021-11-19 09:55:00,84.3,84.5,84.27,84.46,24260.0,81.6303,81.824,81.6013,81.7853,24260.0
2021-11-19 10:00:00,84.48,84.49,84.24,84.29,74687.0,81.8046,81.8143,81.5722,81.6206,74687.0
2021-11-19 10:05:00,84.29,84.31,84.14,84.27,18014.0,81.6206,81.64,81.4754,81.6013,18014.0
2021-11-19 10:10:00,84.22,84.36,84.16,84.36,21973.0,81.5529,81.6884,81.4948,81.6884,21973.0
2021-11-19 10:15:00,84.38,84.47,84.33,84.42,17969.0,81.7078,81.7949,81.6594,81.7465,17969.0
2021-11-19 10:20:00,84.43,84.48,84.39,84.44,13335.0,81.7562,81.8046,81.7175,81.7659,13335.0
2021-11-19 10:25:00,84.44,84.48,84.33,84.37,31066.0,81.7659,81.8046,81.6594,81.6981,31066.0
2021-11-19 10:30:00,84.37,84.39,84.31,84.32,15919.0,81.6981,81.7175,81.64,81.6497,15919.0
2021-11-19 10:35:00,84.31,84.43,84.25,84.42,21814.0,81.64,81.7562,81.5819,81.7465,21814.0
2021-11-19 10:40:00,84.42,84.54,84.42,84.53,19450.0,81.7465,81.8627,81.7465,81.853,19450.0
2021-11-19 10:45:00,84.53,84.59,84.47,84.59,20060.0,81.853,81.9111,81.7949,81.9111,20060.0
2021-11-19 10:50:00,84.59,84.62,84.38,84.42,31563.0,81.9111,81.9402,81.7078,81.7465,31563.0
2021-11-19 10:55:00,84.43,84.6,84.43,84.56,20050.0,81.7562,81.9208,81.7562,81.8821,20050.0
2021-11-19 11:00:00,84.56,84.72,84.56,84.68,15468.0,81.8821,82.037,81.8821,81.9983,15468.0
2021-11-19 11:05:00,84.69,84.75,84.68,84.72,20175.0,82.008,82.0661,81.9983,82.037,20175.0
2021-11-19 11:10:00,84.71,84.71,84.65,84.7,14499.0,82.0273,82.0273,81.9692,82.0176,14499.0
2021-11-19 11:15:00,84.69,84.8,84.67,84.78,17301.0,82.008,82.1145,81.9886,82.0951,17301.0
2021-11-19 11:20:00,84.8,84.8,84.65,84.66,16077.0,82.1145,82.1145,81.9692,81.9789,16077.0
2021-11-19 11:25:00,84.67,84.77,84.67,84.77,10013.0,81.9886,82.0854,81.9886,82.0854,10013.0
2021-11-19 11:30:00,84.76,84.84,84.75,84.81,18567.0,82.0757,82.1532,82.0661,82.1242,18567.0
2021-11-19 11:35:00,84.81,84.87,84.81,84.81,15720.0,82.1242,82.1823,82.1242,82.1242,15720.0
2021-11-19 11:40:00,84.83,84.88,84.82,84.87,9657.0,82.1435,82.1919,82.1338,82.1823,9657.0
2021-11-19 11:45:00,84.86,84.91,84.84,84.85,18132.0,82.1726,82.221,82.1532,82.1629,18132.0
2021-11-19 11:50:00,84.84,84.86,84.78,84.79,9710.0,82.1532,82.1726,82.0951,82.1048,9710.0
2021-11-19 11:55:00,84.8,84.8,84.73,84.78,8323.0,82.1145,82.1145,82.0467,82.0951,8323.0
2021-11-19 12:00:00,84.78,84.79,84.71,84.74,14053.0,82.0951,82.1048,82.0273,82.0564,14053.0
2021-11-19 12:05:00,84.74,84.8,84.73,84.79,11361.0,82.0564,82.1145,82.0467,82.1048,11361.0
2021-11-19 12:10:00,84.79,84.89,84.79,84.89,12317.0,82.1048,82.2016,82.1048,82.2016,12317.0
2021-11-19 12:15:00,84.88,84.91,84.86,84.87,14350.0,82.1919,82.221,82.1726,82.1823,14350.0
2021-11-19 12:20:00,84.87,84.97,84.87,84.96,11073.0,82.1823,82.2791,82.1823,82.2694,11073.0
2021-11-19 12:25:00,84.95,85.02,84.93,85.01,17157.0,82.2597,82.3275,82.2404,82.3178,17157.0
2021-11-19 12:30:00,85.0,85.03,84.98,85.03,10613.0,82.3081,82.3372,82.2888,82.3372,10613.0
2021-11-19 12:35:00,85.04,85.13,85.04,85.08,13068.0,82.3469,82.434,82.3469,82.3856,13068.0
2021-11-19 12:40:00,85.08,85.08,84.97,84.98,12336.0,82.3856,82.3856,82.2791,82.2888,12336.0
2021-11-19 12:45:00,84.99,85.0,84.92,84.95,14417.0,82.2985,82.3081,82.2307,82.2597,14417.0
2021-11-19 12:50:00,84.96,84.99,84.94,84.95,10056.0,82.2694,82.2985,82.25,82.2597,10056.0
2021-11-19 12:55:00,84.95,84.97,84.87,84.88,7386.0,82.2597,82.2791,82.1823,82.1919,7386.0
2021-11-19 13:00:00,84.88,84.89,84.81,84.85,10263.0,82.1919,82.2016,82.1242,82.1629,10263.0
2021-11-19 13:05:00,84.86,84.91,84.82,84.9,9529.0,82.1726,82.221,82.1338,82.2113,9529.0
2021-11-19 13:10:00,84.89,84.89,84.71,84.72,17431.0,82.2016,82.2016,82.0273,82.037,17431.0
2021-11-19 13:15:00,84.72,84.72,84.59,84.61,12218.0,82.037,82.037,81.9111,81.9305,12218.0
2021-11-19 13:20:00,84.62,84.63,84.59,84.6,11435.0,81.9402,81.9499,81.9111,81.9208,11435.0
2021-11-19 13:25:00,84.6,84.62,84.48,84.5,14683.0,81.9208,81.9402,81.8046,81.824,14683.0
2021-11-19 13:30:00,84.49,84.51,84.45,84.48,12175.0,81.8143,81.8337,81.7756,81.8046,12175.0
2021-11-19 13:35:00,84.48,84.48,84.34,84.38,11310.0,81.8046,81.8046,81.6691,81.7078,11310.0
2021-11-19 13:40:00,84.38,84.39,84.31,84.37,15857.0,81.7078,81.7175,81.64,81.6981,15857.0
2021-11-19 13:45:00,84.35,84.37,84.32,84.35,11095.0,81.6787,81.6981,81.6497,81.6787,11095.0
2021-11-19 13:50:00,84.34,84.48,84.34,84.48,11673.0,81.6691,81.8046,81.6691,81.8046,11673.0
2021-11-19 13:55:00,84.47,84.48,84.43,84.46,8684.0,81.7949,81.8046,81.7562,81.7853,8684.0
2021-11-19 14:00:00,84.47,84.49,84.42,84.44,10626.0,81.7949,81.8143,81.7465,81.7659,10626.0
2021-11-19 14:05:00,84.45,84.46,84.4,84.42,6934.0,81.7756,81.7853,81.7272,81.7465,6934.0
2021-11-19 14:10:00,84.43,84.5,84.42,84.48,14695.0,81.7562,81.824,81.7465,81.8046,14695.0
2021-11-19 14:15:00,84.5,84.55,84.48,84.53,13944.0,81.824,81.8724,81.8046,81.853,13944.0
2021-11-19 14:20:00,84.54,84.56,84.52,84.55,7471.0,81.8627,81.8821,81.8433,81.8724,7471.0
2021-11-19 14:25:00,84.55,84.56,84.48,84.49,11482.0,81.8724,81.8821,81.8046,81.8143,11482.0
2021-11-19 14:30:00,84.49,84.5,84.37,84.41,18139.0,81.8143,81.824,81.6981,81.7368,18139.0
2021-11-19 14:35:00,84.41,84.46,84.41,84.45,8887.0,81.7368,81.7853,81.7368,81.7756,8887.0
2021-11-19 14:40:00,84.45,84.47,84.37,84.4,8128.0,81.7756,81.7949,81.6981,81.7272,8128.0
2021-11-19 14:45:00,84.41,84.41,84.32,84.33,11981.0,81.7368,81.7368,81.6497,81.6594,11981.0
2021-11-19 14:50:00,84.34,84.38,84.31,84.36,10292.0,81.6691,81.7078,81.64,81.6884,10292.0
2021-11-19 14:55:00,84.38,84.38,84.32,84.34,12896.0,81.7078,81.7078,81.6497,81.6691,12896.0
2021-11-19 15:00:00,84.34,84.39,84.31,84.31,11593.0,81.6691,81.7175,81.64,81.64,11593.0
2021-11-19 15:05:00,84.3,84.37,84.28,84.37,14083.0,81.6303,81.6981,81.611,81.6981,14083.0
2021-11-19 15:10:00,84.38,84.38,84.25,84.25,16756.0,81.7078,81.7078,81.5819,81.5819,16756.0
2021-11-19 15:15:00,84.23,84.26,84.2,84.23,11381.0,81.5625,81.5916,81.5335,81.5625,11381.0
2021-11-19 15:20:00,84.23,84.34,84.22,84.33,19675.0,81.5625,81.6691,81.5529,81.6594,19675.0
2021-11-19 15:25:00,84.33,84.39,84.33,84.35,13513.0,81.6594,81.7175,81.6594,81.6787,13513.0
2021-11-19 15:30:00,84.35,84.35,84.26,84.32,30766.0,81.6787,81.6787,81.5916,81.6497,30766.0
2021-11-19 15:35:00,84.33,84.37,84.2,84.22,20164.0,81.6594,81.6981,81.5335,81.5529,20164.0
2021-11-19 15:40:00,84.22,84.22,84.16,84.16,22412.0,81.5529,81.5529,81.4948,81.4948,22412.0
2021-11-19 15:45:00,84.16,84.2,84.15,84.16,39024.0,81.4948,81.5335,81.4851,81.4948,39024.0
2021-11-19 15:50:00,84.16,84.17,84.08,84.08,38365.0,81.4948,81.5044,81.4173,81.4173,38365.0
2021-11-19 15:55:00,84.08,84.09,84.02,84.03,98024.0,81.4173,81.427,81.3592,81.3689,98024.0
2021-11-22 09:30:00,84.36,84.55,84.1,84.21,28505.0,81.6884,81.8724,81.4367,81.5432,28505.0
2021-11-22 09:35:00,84.24,84.34,83.99,84.06,34525.0,81.5722,81.6691,81.3301,81.3979,34525.0
2021-11-22 09:40:00,84.04,84.39,83.98,84.39,45780.0,81.3786,81.7175,81.3205,81.7175,45780.0
2021-11-22 09:45:00,84.4,84.72,84.38,84.72,22927.0,81.7272,82.037,81.7078,82.037,22927.0
2021-11-22 09:50:00,84.72,84.89,84.67,84.83,19505.0,82.037,82.2016,81.9886,82.1435,19505.0
2021-11-22 09:55:00,84.82,84.82,84.59,84.75,27349.0,82.1338,82.1338,81.9111,82.0661,27349.0
2021-11-22 10:00:00,84.75,84.87,84.73,84.79,23256.0,82.0661,82.1823,82.0467,82.1048,23256.0
2021-11-22 10:05:00,84.8,84.83,84.69,84.8,21063.0,82.1145,82.1435,82.008,82.1145,21063.0
2021-11-22 10:10:00,84.8,84.88,84.62,84.62,24603.0,82.1145,82.1919,81.9402,81.9402,24603.0
2021-11-22 10:15:00,84.61,84.71,84.54,84.54,15774.0,81.9305,82.0273,81.8627,81.8627,15774.0
2021-11-22 10:20:00,84.55,84.67,84.53,84.62,19738.0,81.8724,81.9886,81.853,81.9402,19738.0
2021-11-22 10:25:00,84.63,84.69,84.49,84.53,32389.0,81.9499,82.008,81.8143,81.853,32389.0
2021-11-22 10:30:00,84.53,84.77,84.53,84.76,20045.0,81.853,82.0854,81.853,82.0757,20045.0
2021-11-22 10:35:00,84.75,84.82,84.73,84.78,13425.0,82.0661,82.1338,82.0467,82.0951,13425.0
2021-11-22 10:40:00,84.78,84.9,84.73,84.89,10439.0,82.0951,82.2113,82.0467,82.2016,10439.0
2021-11-22 10:45:00,84.88,84.88,84.73,84.74,18064.0,82.1919,82.1919,82.0467,82.0564,18064.0
2021-11-22 10:50:00,84.73,84.84,84.71,84.77,16379.0,82.0467,82.1532,82.0273,82.0854,16379.0
2021-11-22 10:55:00,84.78,84.82,84.72,84.81,13416.0,82.0951,82.1338,82.037,82.1242,13416.0
2021-11-22 11:00:00,84.82,84.84,84.67,84.82,15729.0,82.1338,82.1532,81.9886,82.1338,15729.0
2021-11-22 11:05:00,84.82,84.84,84.71,84.73,20391.0,82.1338,82.1532,82.0273,82.0467,20391.0
2021-11-22 11:10:00,84.72,84.82,84.71,84.82,16567.0,82.037,82.1338,82.0273,82.1338,16567.0
2021-11-22 11:15:00,84.82,84.84,84.74,84.76,14623.0,82.1338,82.1532,82.0564,82.0757,14623.0
2021-11-22 11:20:00,84.77,84.88,84.76,84.88,22765.0,82.0854,82.1919,82.0757,82.1919,22765.0
2021-11-22 11:25:00,84.86,84.93,84.81,84.9,14617.0,82.1726,82.2404,82.1242,82.2113,14617.0
2021-11-22 11:30:00,84.92,84.92,84.75,84.8,12676.0,82.2307,82.2307,82.0661,82.1145,12676.0
2021-11-22 11:35:00,84.8,85.0,84.78,84.98,14178.0,82.1145,82.3081,82.0951,82.2888,14178.0
2021-11-22 11:40:00,84.98,85.04,84.88,84.97,19080.0,82.2888,82.3469,82.1919,82.2791,19080.0
2021-11-22 11:45:00,84.95,84.98,84.83,84.85,14845.0,82.2597,82.2888,82.1435,82.1629,14845.0
2021-11-22 11:50:00,84.86,84.87,84.61,84.61,17512.0,82.1726,82.1823,81.9305,81.9305,17512.0
2021-11-22 11:55:00,84.61,84.61,84.31,84.38,25217.0,81.9305,81.9305,81.64,81.7078,25217.0
2021-11-22 12:00:00,84.39,84.51,84.28,84.43,15978.0,81.7175,81.8337,81.611,81.7562,15978.0
2021-11-22 12:05:00,84.42,84.49,84.41,84.42,10384.0,81.7465,81.8143,81.7368,81.7465,10384.0
2021-11-22 12:10:00,84.4,84.46,84.29,84.3,11289.0,81.7272,81.7853,81.6206,81.6303,11289.0
2021-11-22 12:15:00,84.32,84.37,84.22,84.28,24857.0,81.6497,81.6981,81.5529,81.611,24857.0
2021-11-22 12:20:00,84.28,84.39,84.23,84.24,11739.0,81.611,81.7175,81.5625,81.5722,11739.0
2021-11-22 12:25:00,84.25,84.37,84.25,84.32,12200.0,81.5819,81.6981,81.5819,81.6497,12200.0
2021-11-22 12:30:00,84.33,84.43,84.32,84.43,13511.0,81.6594,81.7562,81.6497,81.7562,13511.0
2021-11-22 12:35:00,84.43,84.63,84.42,84.61,12124.0,81.7562,81.9499,81.7465,81.9305,12124.0
2021-11-22 12:40:00,84.62,84.65,84.54,84.57,11345.0,81.9402,81.9692,81.8627,81.8918,11345.0
2021-11-22 12:45:00,84.56,84.59,84.52,84.56,22376.0,81.8821,81.9111,81.8433,81.8821,22376.0
2021-11-22 12:50:00,84.56,84.57,84.47,84.49,8824.0,81.8821,81.8918,81.7949,81.8143,8824.0
2021-11-22 12:55:00,84.5,84.57,84.46,84.47,13827.0,81.824,81.8918,81.7853,81.7949,13827.0
2021-11-22 13:00:00,84.47,84.5,84.4,84.48,14134.0,81.7949,81.824,81.7272,81.8046,14134.0
2021-11-22 13:05:00,84.5,84.5,84.38,84.39,12853.0,81.824,81.824,81.7078,81.7175,12853.0
2021-11-22 13:10:00,84.4,84.51,84.4,84.51,16273.0,81.7272,81.8337,81.7272,81.8337,16273.0
2021-11-22 13:15:00,84.52,84.61,84.52,84.58,15058.0,81.8433,81.9305,81.8433,81.9014,15058.0
2021-11-22 13:20:00,84.58,84.66,84.58,84.65,9672.0,81.9014,81.9789,81.9014,81.9692,9672.0
2021-11-22 13:25:00,84.65,84.71,84.65,84.7,21883.0,81.9692,82.0273,81.9692,82.0176,21883.0
2021-11-22 13:30:00,84.71,84.8,84.71,84.71,16472.0,82.0273,82.1145,82.0273,82.0273,16472.0
2021-11-22 13:35:00,84.71,84.8,84.7,84.77,7025.0,82.0273,82.1145,82.0176,82.0854,7025.0
2021-11-22 13:40:00,84.77,84.78,84.69,84.75,9623.0,82.0854,82.0951,82.008,82.0661,9623.0
2021-11-22 13:45:00,84.74,84.79,84.73,84.75,6360.0,82.0564,82.1048,82.0467,82.0661,6360.0
2021-11-22 13:50:00,84.73,84.76,84.69,84.71,11016.0,82.0467,82.0757,82.008,82.0273,11016.0
2021-11-22 13:55:00,84.72,84.82,84.71,84.79,15655.0,82.037,82.1338,82.0273,82.1048,15655.0
2021-11-22 14:00:00,84.78,84.91,84.75,84.89,20932.0,82.0951,82.221,82.0661,82.2016,20932.0
2021-11-22 14:05:00,84.89,84.89,84.77,84.8,17808.0,82.2016,82.2016,82.0854,82.1145,17808.0
2021-11-22 14:10:00,84.78,84.79,84.73,84.76,22380.0,82.0951,82.1048,82.0467,82.0757,22380.0
2021-11-22 14:15:00,84.75,84.79,84.73,84.75,13475.0,82.0661,82.1048,82.0467,82.0661,13475.0
2021-11-22 14:20:00,84.75,84.76,84.68,84.72,95836.0,82.0661,82.0757,81.9983,82.037,95836.0
2021-11-22 14:25:00,84.72,84.75,84.7,84.75,18642.0,82.037,82.0661,82.0176,82.0661,18642.0
2021-11-22 14:30:00,84.74,84.82,84.73,84.78,14003.0,82.0564,82.1338,82.0467,82.0951,14003.0
2021-11-22 14:35:00,84.79,84.86,84.78,84.81,9454.0,82.1048,82.1726,82.0951,82.1242,9454.0
2021-11-22 14:40:00,84.8,84.81,84.77,84.78,10546.0,82.1145,82.1242,82.0854,82.0951,10546.0
2021-11-22 14:45:00,84.79,84.81,84.75,84.81,9345.0,82.1048,82.1242,82.0661,82.1242,9345.0
2021-11-22 14:50:00,84.81,84.89,84.81,84.88,12847.0,82.1242,82.2016,82.1242,82.1919,12847.0
2021-11-22 14:55:00,84.88,84.92,84.85,84.85,7029.0,82.1919,82.2307,82.1629,82.1629,7029.0
2021-11-22 15:00:00,84.85,84.92,84.82,84.88,15161.0,82.1629,82.2307,82.1338,82.1919,15161.0
2021-11-22 15:05:00,84.86,84.87,84.82,84.87,9425.0,82.1726,82.1823,82.1338,82.1823,9425.0
2021-11-22 15:10:00,84.87,84.91,84.83,84.83,12149.0,82.1823,82.221,82.1435,82.1435,12149.0
2021-11-22 15:15:00,84.82,84.85,84.74,84.74,8675.0,82.1338,82.1629,82.0564,82.0564,8675.0
2021-11-22 15:20:00,84.74,84.83,84.72,84.83,13984.0,82.0564,82.1435,82.037,82.1435,13984.0
2021-11-22 15:25:00,84.83,84.84,84.68,84.69,15206.0,82.1435,82.1532,81.9983,82.008,15206.0
2021-11-22 15:30:00,84.66,84.69,84.62,84.68,20332.0,81.9789,82.008,81.9402,81.9983,20332.0
2021-11-22 15:35:00,84.68,84.76,84.68,84.69,19414.0,81.9983,82.0757,81.9983,82.008,19414.0
2021-11-22 15:40:00,84.68,84.7,84.43,84.43,13353.0,81.9983,82.0176,81.7562,81.7562,13353.0
2021-11-22 15:45:00,84.44,84.52,84.35,84.37,31442.0,81.7659,81.8433,81.6787,81.6981,31442.0
2021-11-22 15:50:00,84.36,84.37,84.11,84.11,47065.0,81.6884,81.6981,81.4463,81.4463,47065.0
2021-11-22 15:55:00,84.1,84.12,84.01,84.03,65252.0,81.4367,81.456,81.3495,81.3689,65252.0
2021-11-23 09:30:00,83.76,83.88,83.43,83.53,53074.0,81.1074,81.2236,80.7879,80.8847,53074.0
2021-11-23 09:35:00,83.52,83.58,83.24,83.39,52584.0,80.875,80.9331,80.6039,80.7491,52584.0
2021-11-23 09:40:00,83.39,83.72,83.36,83.72,94251.0,80.7491,81.0687,80.7201,81.0687,94251.0
2021-11-23 09:45:00,83.72,83.81,83.65,83.7,15680.0,81.0687,81.1558,81.0009,81.0493,15680.0
2021-11-23 09:50:00,83.72,84.05,83.69,84.04,18324.0,81.0687,81.3882,81.0396,81.3786,18324.0
2021-11-23 09:55:00,84.04,84.2,84.02,84.02,29529.0,81.3786,81.5335,81.3592,81.3592,29529.0
2021-11-23 10:00:00,84.03,84.06,83.84,83.88,9248.0,81.3689,81.3979,81.1849,81.2236,9248.0
2021-11-23 10:05:00,83.86,83.97,83.4,83.42,31202.0,81.2043,81.3108,80.7588,80.7782,31202.0
2021-11-23 10:10:00,83.45,83.61,83.35,83.49,33549.0,80.8072,80.9622,80.7104,80.846,33549.0
2021-11-23 10:15:00,83.49,83.66,83.49,83.59,21955.0,80.846,81.0106,80.846,80.9428,21955.0
2021-11-23 10:20:00,83.61,83.63,83.43,83.46,32954.0,80.9622,80.9815,80.7879,80.8169,32954.0
2021-11-23 10:25:00,83.46,83.51,83.31,83.34,15864.0,80.8169,80.8653,80.6717,80.7007,15864.0
2021-11-23 10:30:00,83.3,83.5,83.3,83.41,18146.0,80.662,80.8557,80.662,80.7685,18146.0
2021-11-23 10:35:00,83.41,83.48,83.35,83.39,22943.0,80.7685,80.8363,80.7104,80.7491,22943.0
2021-11-23 10:40:00,83.38,83.55,83.38,83.55,25498.0,80.7395,80.9041,80.7395,80.9041,25498.0
2021-11-23 10:45:00,83.55,83.75,83.55,83.61,22283.0,80.9041,81.0977,80.9041,80.9622,22283.0
2021-11-23 10:50:00,83.6,83.7,83.47,83.5,101530.0,80.9525,81.0493,80.8266,80.8557,101530.0
2021-11-23 10:55:00,83.5,83.51,83.28,83.28,14878.0,80.8557,80.8653,80.6426,80.6426,14878.0
2021-11-23 11:00:00,83.28,83.33,82.96,83.11,30275.0,80.6426,80.691,80.3328,80.478,30275.0
2021-11-23 11:05:00,83.09,83.21,83.06,83.19,20929.0,80.4586,80.5748,80.4296,80.5555,20929.0
2021-11-23 11:10:00,83.22,83.33,83.22,83.27,17912.0,80.5845,80.691,80.5845,80.6329,17912.0
2021-11-23 11:15:00,83.27,83.38,83.26,83.27,23768.0,80.6329,80.7395,80.6233,80.6329,23768.0
2021-11-23 11:20:00,83.27,83.31,83.2,83.23,23034.0,80.6329,80.6717,80.5652,80.5942,23034.0
2021-11-23 11:25:00,83.23,83.36,83.2,83.25,23726.0,80.5942,80.7201,80.5652,80.6136,23726.0
2021-11-23 11:30:00,83.24,83.4,83.19,83.19,40720.0,80.6039,80.7588,80.5555,80.5555,40720.0
2021-11-23 11:35:00,83.19,83.3,83.08,83.28,31161.0,80.5555,80.662,80.449,80.6426,31161.0
2021-11-23 11:40:00,83.27,83.37,83.16,83.17,15033.0,80.6329,80.7298,80.5264,80.5361,15033.0
2021-11-23 11:45:00,83.18,83.43,83.18,83.34,23464.0,80.5458,80.7879,80.5458,80.7007,23464.0
2021-11-23 11:50:00,83.37,83.38,83.24,83.27,20322.0,80.7298,80.7395,80.6039,80.6329,20322.0
2021-11-23 11:55:00,83.26,83.37,83.26,83.34,28212.0,80.6233,80.7298,80.6233,80.7007,28212.0
2021-11-23 12:00:00,83.33,83.35,83.15,83.15,25421.0,80.691,80.7104,80.5167,80.5167,25421.0
2021-11-23 12:05:00,83.17,83.25,83.15,83.24,17907.0,80.5361,80.6136,80.5167,80.6039,17907.0
2021-11-23 12:10:00,83.25,83.3,83.1,83.11,8531.0,80.6136,80.662,80.4683,80.478,8531.0
2021-11-23 12:15:00,83.13,83.31,83.11,83.3,11846.0,80.4974,80.6717,80.478,80.662,11846.0
2021-11-23 12:20:00,83.31,83.5,83.29,83.5,14773.0,80.6717,80.8557,80.6523,80.8557,14773.0
2021-11-23 12:25:00,83.5,83.58,83.5,83.52,13416.0,80.8557,80.9331,80.8557,80.875,13416.0
2021-11-23 12:30:00,83.52,83.56,83.37,83.38,9103.0,80.875,80.9138,80.7298,80.7395,9103.0
2021-11-23 12:35:00,83.38,83.44,83.36,83.4,10990.0,80.7395,80.7976,80.7201,80.7588,10990.0
2021-11-23 12:40:00,83.4,83.44,83.33,83.35,16087.0,80.7588,80.7976,80.691,80.7104,16087.0
2021-11-23 12:45:00,83.36,83.46,83.32,83.41,7456.0,80.7201,80.8169,80.6814,80.7685,7456.0
2021-11-23 12:50:00,83.4,83.47,83.35,83.36,9028.0,80.7588,80.8266,80.7104,80.7201,9028.0
2021-11-23 12:55:00,83.36,83.42,83.36,83.39,5471.0,80.7201,80.7782,80.7201,80.7491,5471.0
2021-11-23 13:00:00,83.39,83.53,83.37,83.48,15158.0,80.7491,80.8847,80.7298,80.8363,15158.0
2021-11-23 13:05:00,83.47,83.49,83.41,83.42,5212.0,80.8266,80.846,80.7685,80.7782,5212.0
2021-11-23 13:10:00,83.4,83.46,83.37,83.44,8025.0,80.7588,80.8169,80.7298,80.7976,8025.0
2021-11-23 13:15:00,83.45,83.49,83.31,83.31,7089.0,80.8072,80.846,80.6717,80.6717,7089.0
2021-11-23 13:20:00,83.32,83.44,83.31,83.43,7100.0,80.6814,80.7976,80.6717,80.7879,7100.0
2021-11-23 13:25:00,83.43,83.46,83.37,83.39,7798.0,80.7879,80.8169,80.7298,80.7491,7798.0
2021-11-23 13:30:00,83.41,83.43,83.36,83.41,11255.0,80.7685,80.7879,80.7201,80.7685,11255.0
2021-11-23 13:35:00,83.4,83.49,83.38,83.41,7600.0,80.7588,80.846,80.7395,80.7685,7600.0
2021-11-23 13:40:00,83.39,83.42,83.39,83.4,7594.0,80.7491,80.7782,80.7491,80.7588,7594.0
2021-11-23 13:45:00,83.38,83.55,83.38,83.52,6400.0,80.7395,80.9041,80.7395,80.875,6400.0
2021-11-23 13:50:00,83.52,83.73,83.52,83.73,9036.0,80.875,81.0784,80.875,81.0784,9036.0
2021-11-23 13:55:00,83.74,83.78,83.6,83.61,10450.0,81.0881,81.1268,80.9525,80.9622,10450.0
2021-11-23 14:00:00,83.62,83.69,83.58,83.6,13173.0,80.9719,81.0396,80.9331,80.9525,13173.0
2021-11-23 14:05:00,83.62,83.71,83.59,83.68,16429.0,80.9719,81.059,80.9428,81.03,16429.0
2021-11-23 14:10:00,83.68,83.82,83.67,83.75,7766.0,81.03,81.1655,81.0203,81.0977,7766.0
2021-11-23 14:15:00,83.76,83.76,83.57,83.57,12830.0,81.1074,81.1074,80.9234,80.9234,12830.0
2021-11-23 14:20:00,83.58,83.7,83.58,83.68,6817.0,80.9331,81.0493,80.9331,81.03,6817.0
2021-11-23 14:25:00,83.69,83.74,83.68,83.68,3300.0,81.0396,81.0881,81.03,81.03,3300.0
2021-11-23 14:30:00,83.67,83.73,83.51,83.58,10445.0,81.0203,81.0784,80.8653,80.9331,10445.0
2021-11-23 14:35:00,83.57,83.8,83.57,83.75,16507.0,80.9234,81.1462,80.9234,81.0977,16507.0
2021-11-23 14:40:00,83.74,83.82,83.7,83.82,19906.0,81.0881,81.1655,81.0493,81.1655,19906.0
2021-11-23 14:45:00,83.82,84.0,83.81,84.0,12137.0,81.1655,81.3398,81.1558,81.3398,12137.0
2021-11-23 14:50:00,83.99,84.04,83.83,83.98,20857.0,81.3301,81.3786,81.1752,81.3205,20857.0
2021-11-23 14:55:00,83.97,84.03,83.89,83.96,14027.0,81.3108,81.3689,81.2333,81.3011,14027.0
2021-11-23 15:00:00,83.96,83.96,83.8,83.85,8413.0,81.3011,81.3011,81.1462,81.1946,8413.0
2021-11-23 15:05:00,83.86,83.98,83.86,83.95,11386.0,81.2043,81.3205,81.2043,81.2914,11386.0
2021-11-23 15:10:00,83.94,83.97,83.9,83.94,19692.0,81.2817,81.3108,81.243,81.2817,19692.0
2021-11-23 15:15:00,83.95,83.98,83.83,83.83,26104.0,81.2914,81.3205,81.1752,81.1752,26104.0
2021-11-23 15:20:00,83.84,83.92,83.8,83.9,12424.0,81.1849,81.2624,81.1462,81.243,12424.0
2021-11-23 15:25:00,83.92,83.97,83.84,83.84,6091.0,81.2624,81.3108,81.1849,81.1849,6091.0
2021-11-23 15:30:00,83.82,83.96,83.82,83.88,25644.0,81.1655,81.3011,81.1655,81.2236,25644.0
2021-11-23 15:35:00,83.89,83.98,83.82,83.9,29161.0,81.2333,81.3205,81.1655,81.243,29161.0
2021-11-23 15:40:00,83.9,84.0,83.9,83.98,24935.0,81.243,81.3398,81.243,81.3205,24935.0
2021-11-23 15:45:00,83.98,84.01,83.92,83.92,27574.0,81.3205,81.3495,81.2624,81.2624,27574.0
2021-11-23 15:50:00,83.92,84.07,83.9,84.01,61106.0,81.2624,81.4076,81.243,81.3495,61106.0
2021-11-23 15:55:00,84.0,84.02,83.96,84.0,36257.0,81.3398,81.3592,81.3011,81.3398,36257.0
2021-11-24 09:30:00,83.71,83.77,83.37,83.75,56683.0,81.059,81.1171,80.7298,81.0977,56683.0
2021-11-24 09:35:00,83.75,83.8,83.51,83.52,119066.0,81.0977,81.1462,80.8653,80.875,119066.0
2021-11-24 09:40:00,83.5,83.6,83.38,83.44,103911.0,80.8557,80.9525,80.7395,80.7976,103911.0
2021-11-24 09:45:00,83.45,83.64,83.36,83.4,88039.0,80.8072,80.9912,80.7201,80.7588,88039.0
2021-11-24 09:50:00,83.41,83.48,83.27,83.3,35082.0,80.7685,80.8363,80.6329,80.662,35082.0
2021-11-24 09:55:00,83.31,83.58,83.29,83.55,38164.0,80.6717,80.9331,80.6523,80.9041,38164.0
2021-11-24 10:00:00,83.54,83.7,83.34,83.68,54012.0,80.8944,81.0493,80.7007,81.03,54012.0
2021-11-24 10:05:00,83.67,83.69,83.45,83.49,36608.0,81.0203,81.0396,80.8072,80.846,36608.0
2021-11-24 10:10:00,83.49,83.51,83.36,83.4,72517.0,80.846,80.8653,80.7201,80.7588,72517.0
2021-11-24 10:15:00,83.41,83.61,83.41,83.61,57247.0,80.7685,80.9622,80.7685,80.9622,57247.0
2021-11-24 10:20:00,83.62,83.71,83.53,83.61,25451.0,80.9719,81.059,80.8847,80.9622,25451.0
2021-11-24 10:25:00,83.6,83.7,83.6,83.67,52313.0,80.9525,81.0493,80.9525,81.0203,52313.0
2021-11-24 10:30:00,83.68,83.76,83.6,83.75,22893.0,81.03,81.1074,80.9525,81.0977,22893.0
2021-11-24 10:35:00,83.74,83.82,83.74,83.81,20020.0,81.0881,81.1655,81.0881,81.1558,20020.0
2021-11-24 10:40:00,83.8,83.8,83.66,83.67,28828.0,81.1462,81.1462,81.0106,81.0203,28828.0
2021-11-24 10:45:00,83.66,83.68,83.59,83.68,51801.0,81.0106,81.03,80.9428,81.03,51801.0
2021-11-24 10:50:00,83.71,83.76,83.62,83.65,13212.0,81.059,81.1074,80.9719,81.0009,13212.0
2021-11-24 10:55:00,83.66,83.68,83.6,83.6,13747.0,81.0106,81.03,80.9525,80.9525,13747.0
2021-11-24 11:00:00,83.59,83.63,83.56,83.63,18524.0,80.9428,80.9815,80.9138,80.9815,18524.0
2021-11-24 11:05:00,83.62,83.8,83.6,83.79,102821.0,80.9719,81.1462,80.9525,81.1365,102821.0
2021-11-24 11:10:00,83.8,83.85,83.78,83.8,16630.0,81.1462,81.1946,81.1268,81.1462,16630.0
2021-11-24 11:15:00,83.81,83.84,83.79,83.83,9423.0,81.1558,81.1849,81.1365,81.1752,9423.0
2021-11-24 11:20:00,83.83,83.84,83.74,83.75,17961.0,81.1752,81.1849,81.0881,81.0977,17961.0
2021-11-24 11:25:00,83.76,83.81,83.66,83.78,17674.0,81.1074,81.1558,81.0106,81.1268,17674.0
2021-11-24 11:30:00,83.78,83.84,83.69,83.7,25101.0,81.1268,81.1849,81.0396,81.0493,25101.0
2021-11-24 11:35:00,83.69,83.74,83.63,83.73,49257.0,81.0396,81.0881,80.9815,81.0784,49257.0
2021-11-24 11:40:00,83.73,83.81,83.71,83.81,8087.0,81.0784,81.1558,81.059,81.1558,8087.0
2021-11-24 11:45:00,83.8,83.89,83.79,83.87,7133.0,81.1462,81.2333,81.1365,81.2139,7133.0
2021-11-24 11:50:00,83.87,83.92,83.85,83.86,7751.0,81.2139,81.2624,81.1946,81.2043,7751.0
2021-11-24 11:55:00,83.86,83.86,83.72,83.73,12151.0,81.2043,81.2043,81.0687,81.0784,12151.0
2021-11-24 12:00:00,83.72,83.77,83.68,83.77,7581.0,81.0687,81.1171,81.03,81.1171,7581.0
2021-11-24 12:05:00,83.76,83.83,83.74,83.8,8513.0,81.1074,81.1752,81.0881,81.1462,8513.0
2021-11-24 12:10:00,83.8,83.9,83.79,83.89,11335.0,81.1462,81.243,81.1365,81.2333,11335.0
2021-11-24 12:15:00,83.89,83.89,83.77,83.78,38122.0,81.2333,81.2333,81.1171,81.1268,38122.0
2021-11-24 12:20:00,83.78,83.81,83.74,83.81,14895.0,81.1268,81.1558,81.0881,81.1558,14895.0
2021-11-24 12:25:00,83.78,83.78,83.75,83.77,28655.0,81.1268,81.1268,81.0977,81.1171,28655.0
2021-11-24 12:30:00,83.77,83.82,83.77,83.81,12005.0,81.1171,81.1655,81.1171,81.1558,12005.0
2021-11-24 12:35:00,83.82,83.88,83.81,83.83,6926.0,81.1655,81.2236,81.1558,81.1752,6926.0
2021-11-24 12:40:00,83.83,83.83,83.79,83.82,5758.0,81.1752,81.1752,81.1365,81.1655,5758.0
2021-11-24 12:45:00,83.81,83.87,83.79,83.87,6391.0,81.1558,81.2139,81.1365,81.2139,6391.0
2021-11-24 12:50:00,83.87,83.87,83.83,83.86,7039.0,81.2139,81.2139,81.1752,81.2043,7039.0
2021-11-24 12:55:00,83.86,83.9,83.83,83.9,9029.0,81.2043,81.243,81.1752,81.243,9029.0
2021-11-24 13:00:00,83.9,83.95,83.86,83.9,5728.0,81.243,81.2914,81.2043,81.243,5728.0
2021-11-24 13:05:00,83.9,83.9,83.86,83.88,7713.0,81.243,81.243,81.2043,81.2236,7713.0
2021-11-24 13:10:00,83.89,83.94,83.88,83.94,6627.0,81.2333,81.2817,81.2236,81.2817,6627.0
2021-11-24 13:15:00,83.92,83.94,83.9,83.9,6083.0,81.2624,81.2817,81.243,81.243,6083.0
2021-11-24 13:20:00,83.9,84.0,83.89,84.0,7651.0,81.243,81.3398,81.2333,81.3398,7651.0
2021-11-24 13:25:00,83.99,84.02,83.97,83.99,9651.0,81.3301,81.3592,81.3108,81.3301,9651.0
2021-11-24 13:30:00,83.99,84.1,83.99,84.08,6367.0,81.3301,81.4367,81.3301,81.4173,6367.0
2021-11-24 13:35:00,84.09,84.1,83.97,84.0,10748.0,81.427,81.4367,81.3108,81.3398,10748.0
2021-11-24 13:40:00,84.0,84.02,83.98,84.02,5676.0,81.3398,81.3592,81.3205,81.3592,5676.0
2021-11-24 13:45:00,84.02,84.03,83.99,84.03,7437.0,81.3592,81.3689,81.3301,81.3689,7437.0
2021-11-24 13:50:00,84.02,84.02,83.96,83.96,9191.0,81.3592,81.3592,81.3011,81.3011,9191.0
2021-11-24 13:55:00,83.95,83.95,83.84,83.84,15644.0,81.2914,81.2914,81.1849,81.1849,15644.0
2021-11-24 14:00:00,83.86,83.92,83.79,83.84,24100.0,81.2043,81.2624,81.1365,81.1849,24100.0
2021-11-24 14:05:00,83.84,83.86,83.71,83.77,26202.0,81.1849,81.2043,81.059,81.1171,26202.0
2021-11-24 14:10:00,83.74,83.74,83.63,83.74,13813.0,81.0881,81.0881,80.9815,81.0881,13813.0
2021-11-24 14:15:00,83.74,83.86,83.72,83.86,5057.0,81.0881,81.2043,81.0687,81.2043,5057.0
2021-11-24 14:20:00,83.86,83.9,83.82,83.88,9725.0,81.2043,81.243,81.1655,81.2236,9725.0
2021-11-24 14:25:00,83.87,83.87,83.78,83.78,21113.0,81.2139,81.2139,81.1268,81.1268,21113.0
2021-11-24 14:30:00,83.79,83.86,83.78,83.78,8718.0,81.1365,81.2043,81.1268,81.1268,8718.0
2021-11-24 14:35:00,83.77,83.79,83.74,83.75,8064.0,81.1171,81.1365,81.0881,81.0977,8064.0
2021-11-24 14:40:00,83.74,83.84,83.71,83.84,22435.0,81.0881,81.1849,81.059,81.1849,22435.0
2021-11-24 14:45:00,83.84,83.9,83.83,83.83,13968.0,81.1849,81.243,81.1752,81.1752,13968.0
2021-11-24 14:50:00,83.84,83.93,83.84,83.9,6794.0,81.1849,81.272,81.1849,81.243,6794.0
2021-11-24 14:55:00,83.89,84.0,83.89,83.93,14466.0,81.2333,81.3398,81.2333,81.272,14466.0
2021-11-24 15:00:00,83.93,83.94,83.81,83.85,13463.0,81.272,81.2817,81.1558,81.1946,13463.0
2021-11-24 15:05:00,83.85,83.99,83.85,83.99,10517.0,81.1946,81.3301,81.1946,81.3301,10517.0
2021-11-24 15:10:00,83.99,83.99,83.93,83.94,12000.0,81.3301,81.3301,81.272,81.2817,12000.0
2021-11-24 15:15:00,83.93,83.93,83.89,83.93,10368.0,81.272,81.272,81.2333,81.272,10368.0
2021-11-24 15:20:00,83.94,83.95,83.88,83.88,8171.0,81.2817,81.2914,81.2236,81.2236,8171.0
2021-11-24 15:25:00,83.89,83.99,83.89,83.99,16218.0,81.2333,81.3301,81.2333,81.3301,16218.0
2021-11-24 15:30:00,83.98,83.98,83.83,83.85,29021.0,81.3205,81.3205,81.1752,81.1946,29021.0
2021-11-24 15:35:00,83.85,83.94,83.85,83.92,18043.0,81.1946,81.2817,81.1946,81.2624,18043.0
2021-11-24 15:40:00,83.92,83.92,83.79,83.86,25836.0,81.2624,81.2624,81.1365,81.2043,25836.0
2021-11-24 15:45:00,83.85,83.86,83.77,83.77,28067.0,81.1946,81.2043,81.1171,81.1171,28067.0
2021-11-24 15:50:00,83.78,83.87,83.77,83.85,40091.0,81.1268,81.2139,81.1171,81.1946,40091.0
2021-11-24 15:55:00,83.85,83.89,83.83,83.85,60015.0,81.1946,81.2333,81.1752,81.1946,60015.0
2021-11-26 09:30:00,81.99,82.81,81.86,82.81,116701.0,79.3935,80.1875,79.2676,80.1875,116701.0
2021-11-26 09:35:00,82.81,83.15,82.79,83.07,68047.0,80.1875,80.5167,80.1681,80.4393,68047.0
2021-11-26 09:40:00,83.07,83.18,82.98,83.02,88399.0,80.4393,80.5458,80.3521,80.3909,88399.0
2021-11-26 09:45:00,83.01,83.01,82.52,82.54,100752.0,80.3812,80.3812,79.9067,79.9261,100752.0
2021-11-26 09:50:00,82.53,82.6,82.41,82.56,46971.0,79.9164,79.9842,79.8002,79.9454,46971.0
2021-11-26 09:55:00,82.55,82.68,82.39,82.4,97519.0,79.9357,80.0616,79.7808,79.7905,97519.0
2021-11-26 10:00:00,82.38,82.38,82.08,82.15,34384.0,79.7711,79.7711,79.4806,79.5484,34384.0
2021-11-26 10:05:00,82.15,82.33,82.02,82.13,29903.0,79.5484,79.7227,79.4225,79.529,29903.0
2021-11-26 10:10:00,82.13,82.14,81.94,82.0,61754.0,79.529,79.5387,79.3451,79.4032,61754.0
2021-11-26 10:15:00,81.99,82.11,81.76,81.92,33548.0,79.3935,79.5097,79.1708,79.3257,33548.0
2021-11-26 10:20:00,81.93,82.54,81.92,82.43,29174.0,79.3354,79.9261,79.3257,79.8195,29174.0
2021-11-26 10:25:00,82.41,82.48,82.25,82.48,18197.0,79.8002,79.868,79.6452,79.868,18197.0
2021-11-26 10:30:00,82.49,82.51,82.17,82.33,41319.0,79.8776,79.897,79.5678,79.7227,41319.0
2021-11-26 10:35:00,82.31,82.49,82.27,82.43,16364.0,79.7033,79.8776,79.6646,79.8195,16364.0
2021-11-26 10:40:00,82.46,82.52,82.28,82.3,22021.0,79.8486,79.9067,79.6743,79.6937,22021.0
2021-11-26 10:45:00,82.28,82.28,82.04,82.26,26202.0,79.6743,79.6743,79.4419,79.6549,26202.0
2021-11-26 10:50:00,82.24,82.31,82.04,82.17,26194.0,79.6356,79.7033,79.4419,79.5678,26194.0
2021-11-26 10:55:00,82.17,82.17,81.98,82.05,25072.0,79.5678,79.5678,79.3838,79.4516,25072.0
2021-11-26 11:00:00,82.06,82.1,81.91,81.97,40110.0,79.4613,79.5,79.316,79.3741,40110.0
2021-11-26 11:05:00,81.98,82.18,81.98,82.14,29917.0,79.3838,79.5775,79.3838,79.5387,29917.0
2021-11-26 11:10:00,82.14,82.16,81.85,81.86,27240.0,79.5387,79.5581,79.2579,79.2676,27240.0
2021-11-26 11:15:00,81.87,81.9,81.72,81.75,23957.0,79.2773,79.3063,79.132,79.1611,23957.0
2021-11-26 11:20:00,81.76,81.8,81.67,81.79,19677.0,79.1708,79.2095,79.0836,79.1998,19677.0
2021-11-26 11:25:00,81.82,81.9,81.79,81.89,16173.0,79.2289,79.3063,79.1998,79.2966,16173.0
2021-11-26 11:30:00,81.89,81.92,81.81,81.89,33202.0,79.2966,79.3257,79.2192,79.2966,33202.0
2021-11-26 11:35:00,81.88,82.2,81.88,82.2,15240.0,79.287,79.5968,79.287,79.5968,15240.0
2021-11-26 11:40:00,82.18,82.18,81.92,82.05,29447.0,79.5775,79.5775,79.3257,79.4516,29447.0
2021-11-26 11:45:00,82.05,82.09,81.95,81.95,25742.0,79.4516,79.4903,79.3547,79.3547,25742.0
2021-11-26 11:50:00,81.96,82.0,81.71,81.73,20068.0,79.3644,79.4032,79.1223,79.1417,20068.0
2021-11-26 11:55:00,81.71,81.92,81.68,81.84,19539.0,79.1223,79.3257,79.0933,79.2482,19539.0
2021-11-26 12:00:00,81.85,82.01,81.79,81.9,22355.0,79.2579,79.4128,79.1998,79.3063,22355.0
2021-11-26 12:05:00,81.91,82.13,81.86,82.13,29809.0,79.316,79.529,79.2676,79.529,29809.0
2021-11-26 12:10:00,82.12,82.25,82.04,82.12,33103.0,79.5194,79.6452,79.4419,79.5194,33103.0
2021-11-26 12:15:00,82.12,82.17,82.09,82.11,13531.0,79.5194,79.5678,79.4903,79.5097,13531.0
2021-11-26 12:20:00,82.14,82.24,82.08,82.19,25817.0,79.5387,79.6356,79.4806,79.5871,25817.0
2021-11-26 12:25:00,82.21,82.39,82.2,82.39,61374.0,79.6065,79.7808,79.5968,79.7808,61374.0
2021-11-26 12:30:00,82.37,82.58,82.36,82.58,26235.0,79.7614,79.9648,79.7518,79.9648,26235.0
2021-11-26 12:35:00,82.58,82.65,82.55,82.55,20981.0,79.9648,80.0326,79.9357,79.9357,20981.0
2021-11-26 12:40:00,82.54,82.55,82.32,82.43,22996.0,79.9261,79.9357,79.713,79.8195,22996.0
2021-11-26 12:45:00,82.42,82.46,82.18,82.18,26441.0,79.8099,79.8486,79.5775,79.5775,26441.0
2021-11-26 12:50:00,82.19,82.22,82.02,82.05,49082.0,79.5871,79.6162,79.4225,79.4516,49082.0
2021-11-26 12:55:00,82.04,82.43,82.03,82.3,49924.0,79.4419,79.8195,79.4322,79.6937,49924.0
2021-11-29 09:30:00,82.96,83.24,82.84,82.88,80704.0,80.3328,80.6039,80.2166,80.2553,80704.0
2021-11-29 09:35:00,82.88,82.9,82.54,82.67,57095.0,80.2553,80.2747,79.9261,80.0519,57095.0
2021-11-29 09:40:00,82.67,82.7,82.47,82.55,67959.0,80.0519,80.081,79.8583,79.9357,67959.0
2021-11-29 09:45:00,82.55,82.58,82.31,82.41,65658.0,79.9357,79.9648,79.7033,79.8002,65658.0
2021-11-29 09:50:00,82.41,82.58,82.33,82.51,49634.0,79.8002,79.9648,79.7227,79.897,49634.0
2021-11-29 09:55:00,82.48,82.57,82.38,82.43,35225.0,79.868,79.9551,79.7711,79.8195,35225.0
2021-11-29 10:00:00,82.44,82.59,82.28,82.28,43885.0,79.8292,79.9745,79.6743,79.6743,43885.0
2021-11-29 10:05:00,82.25,82.45,82.25,82.39,35072.0,79.6452,79.8389,79.6452,79.7808,35072.0
2021-11-29 10:10:00,82.38,82.45,82.17,82.17,29004.0,79.7711,79.8389,79.5678,79.5678,29004.0
2021-11-29 10:15:00,82.16,82.25,81.99,82.25,41620.0,79.5581,79.6452,79.3935,79.6452,41620.0
2021-11-29 10:20:00,82.27,82.33,82.17,82.26,43775.0,79.6646,79.7227,79.5678,79.6549,43775.0
2021-11-29 10:25:00,82.28,82.3,81.9,81.92,20869.0,79.6743,79.6937,79.3063,79.3257,20869.0
2021-11-29 10:30:00,81.93,81.98,81.79,81.91,25446.0,79.3354,79.3838,79.1998,79.316,25446.0
2021-11-29 10:35:00,81.93,82.06,81.73,81.84,27964.0,79.3354,79.4613,79.1417,79.2482,27964.0
2021-11-29 10:40:00,81.82,81.85,81.72,81.81,26128.0,79.2289,79.2579,79.132,79.2192,26128.0
2021-11-29 10:45:00,81.83,81.95,81.83,81.85,32530.0,79.2385,79.3547,79.2385,79.2579,32530.0
2021-11-29 10:50:00,81.84,82.05,81.79,81.93,21545.0,79.2482,79.4516,79.1998,79.3354,21545.0
2021-11-29 10:55:00,81.94,82.02,81.84,81.85,12830.0,79.3451,79.4225,79.2482,79.2579,12830.0
2021-11-29 11:00:00,81.86,82.09,81.85,82.09,16983.0,79.2676,79.4903,79.2579,79.4903,16983.0
2021-11-29 11:05:00,82.09,82.22,82.09,82.21,15432.0,79.4903,79.6162,79.4903,79.6065,15432.0
2021-11-29 11:10:00,82.16,82.26,82.15,82.19,15237.0,79.5581,79.6549,79.5484,79.5871,15237.0
2021-11-29 11:15:00,82.21,82.24,82.09,82.09,14050.0,79.6065,79.6356,79.4903,79.4903,14050.0
2021-11-29 11:20:00,82.1,82.23,82.1,82.16,21738.0,79.5,79.6259,79.5,79.5581,21738.0
2021-11-29 11:25:00,82.13,82.25,82.08,82.09,23072.0,79.529,79.6452,79.4806,79.4903,23072.0
2021-11-29 11:30:00,82.11,82.32,82.11,82.21,25103.0,79.5097,79.713,79.5097,79.6065,25103.0
2021-11-29 11:35:00,82.23,82.36,82.2,82.32,11793.0,79.6259,79.7518,79.5968,79.713,11793.0
2021-11-29 11:40:00,82.32,82.44,82.31,82.43,14819.0,79.713,79.8292,79.7033,79.8195,14819.0
2021-11-29 11:45:00,82.42,82.47,82.41,82.41,22087.0,79.8099,79.8583,79.8002,79.8002,22087.0
2021-11-29 11:50:00,82.42,82.45,82.38,82.41,8347.0,79.8099,79.8389,79.7711,79.8002,8347.0
2021-11-29 11:55:00,82.39,82.5,82.39,82.5,10305.0,79.7808,79.8873,79.7808,79.8873,10305.0
2021-11-29 12:00:00,82.51,82.64,82.51,82.64,9705.0,79.897,80.0229,79.897,80.0229,9705.0
2021-11-29 12:05:00,82.65,82.69,82.62,82.62,12313.0,80.0326,80.0713,80.0035,80.0035,12313.0
2021-11-29 12:10:00,82.61,82.64,82.6,82.62,5755.0,79.9938,80.0229,79.9842,80.0035,5755.0
2021-11-29 12:15:00,82.62,82.66,82.6,82.65,13657.0,80.0035,80.0423,79.9842,80.0326,13657.0
2021-11-29 12:20:00,82.64,82.79,82.62,82.79,19803.0,80.0229,80.1681,80.0035,80.1681,19803.0
2021-11-29 12:25:00,82.78,82.78,82.68,82.71,18053.0,80.1585,80.1585,80.0616,80.0907,18053.0
2021-11-29 12:30:00,82.72,82.83,82.69,82.82,14309.0,80.1004,80.2069,80.0713,80.1972,14309.0
2021-11-29 12:35:00,82.81,82.86,82.75,82.83,18396.0,80.1875,80.2359,80.1294,80.2069,18396.0
2021-11-29 12:40:00,82.84,82.89,82.83,82.88,7174.0,80.2166,80.265,80.2069,80.2553,7174.0
2021-11-29 12:45:00,82.88,82.91,82.85,82.89,19572.0,80.2553,80.2843,80.2262,80.265,19572.0
2021-11-29 12:50:00,82.89,82.89,82.82,82.84,8717.0,80.265,80.265,80.1972,80.2166,8717.0
2021-11-29 12:55:00,82.85,82.92,82.84,82.9,13809.0,80.2262,80.294,80.2166,80.2747,13809.0
2021-11-29 13:00:00,82.89,82.94,82.88,82.88,8506.0,80.265,80.3134,80.2553,80.2553,8506.0
2021-11-29 13:05:00,82.87,82.99,82.84,82.95,11811.0,80.2456,80.3618,80.2166,80.3231,11811.0
2021-11-29 13:10:00,82.96,82.96,82.84,82.84,5622.0,80.3328,80.3328,80.2166,80.2166,5622.0
2021-11-29 13:15:00,82.86,82.86,82.69,82.77,10866.0,80.2359,80.2359,80.0713,80.1488,10866.0
2021-11-29 13:20:00,82.77,82.77,82.71,82.72,4254.0,80.1488,80.1488,80.0907,80.1004,4254.0
2021-11-29 13:25:00,82.71,82.72,82.64,82.72,7971.0,80.0907,80.1004,80.0229,80.1004,7971.0
2021-11-29 13:30:00,82.73,82.78,82.7,82.75,6566.0,80.11,80.1585,80.081,80.1294,6566.0
2021-11-29 13:35:00,82.73,82.74,82.56,82.56,9103.0,80.11,80.1197,79.9454,79.9454,9103.0
2021-11-29 13:40:00,82.57,82.63,82.57,82.59,10088.0,79.9551,80.0132,79.9551,79.9745,10088.0
2021-11-29 13:45:00,82.59,82.63,82.56,82.57,5799.0,79.9745,80.0132,79.9454,79.9551,5799.0
2021-11-29 13:50:00,82.57,82.62,82.54,82.62,7030.0,79.9551,80.0035,79.9261,80.0035,7030.0
2021-11-29 13:55:00,82.63,82.69,82.6,82.69,6006.0,80.0132,80.0713,79.9842,80.0713,6006.0
2021-11-29 14:00:00,82.68,82.68,82.57,82.65,9492.0,80.0616,80.0616,79.9551,80.0326,9492.0
2021-11-29 14:05:00,82.65,82.68,82.62,82.64,6179.0,80.0326,80.0616,80.0035,80.0229,6179.0
2021-11-29 14:10:00,82.64,82.69,82.63,82.67,5635.0,80.0229,80.0713,80.0132,80.0519,5635.0
2021-11-29 14:15:00,82.66,82.66,82.52,82.54,11478.0,80.0423,80.0423,79.9067,79.9261,11478.0
2021-11-29 14:20:00,82.53,82.59,82.48,82.54,11594.0,79.9164,79.9745,79.868,79.9261,11594.0
2021-11-29 14:25:00,82.55,82.62,82.55,82.62,10544.0,79.9357,80.0035,79.9357,80.0035,10544.0
2021-11-29 14:30:00,82.63,82.65,82.53,82.56,10027.0,80.0132,80.0326,79.9164,79.9454,10027.0
2021-11-29 14:35:00,82.57,82.57,82.49,82.51,12393.0,79.9551,79.9551,79.8776,79.897,12393.0
2021-11-29 14:40:00,82.52,82.63,82.52,82.61,14380.0,79.9067,80.0132,79.9067,79.9938,14380.0
2021-11-29 14:45:00,82.61,82.63,82.55,82.58,17708.0,79.9938,80.0132,79.9357,79.9648,17708.0
2021-11-29 14:50:00,82.6,82.64,82.51,82.51,19070.0,79.9842,80.0229,79.897,79.897,19070.0
2021-11-29 14:55:00,82.51,82.57,82.5,82.53,12478.0,79.897,79.9551,79.8873,79.9164,12478.0
2021-11-29 15:00:00,82.53,82.65,82.53,82.63,20972.0,79.9164,80.0326,79.9164,80.0132,20972.0
2021-11-29 15:05:00,82.63,82.63,82.53,82.58,10438.0,80.0132,80.0132,79.9164,79.9648,10438.0
2021-11-29 15:10:00,82.57,82.64,82.56,82.61,12579.0,79.9551,80.0229,79.9454,79.9938,12579.0
2021-11-29 15:15:00,82.63,82.67,82.57,82.61,16892.0,80.0132,80.0519,79.9551,79.9938,16892.0
2021-11-29 15:20:00,82.6,82.61,82.53,82.59,10395.0,79.9842,79.9938,79.9164,79.9745,10395.0
2021-11-29 15:25:00,82.58,82.61,82.49,82.55,13910.0,79.9648,79.9938,79.8776,79.9357,13910.0
2021-11-29 15:30:00,82.55,82.61,82.48,82.61,18419.0,79.9357,79.9938,79.868,79.9938,18419.0
2021-11-29 15:35:00,82.6,82.62,82.54,82.61,20442.0,79.9842,80.0035,79.9261,79.9938,20442.0
2021-11-29 15:40:00,82.6,82.62,82.47,82.49,22817.0,79.9842,80.0035,79.8583,79.8776,22817.0
2021-11-29 15:45:00,82.5,82.5,82.37,82.45,40028.0,79.8873,79.8873,79.7614,79.8389,40028.0
2021-11-29 15:50:00,82.44,82.45,82.34,82.4,70048.0,79.8292,79.8389,79.7324,79.7905,70048.0
2021-11-29 15:55:00,82.39,82.45,82.32,82.32,49143.0,79.7808,79.8389,79.713,79.713,49143.0
2021-11-30 09:30:00,81.82,82.12,81.81,82.06,32335.0,79.2289,79.5194,79.2192,79.4613,32335.0
2021-11-30 09:35:00,82.08,82.18,81.87,82.05,32474.0,79.4806,79.5775,79.2773,79.4516,32474.0
2021-11-30 09:40:00,82.07,82.45,82.07,82.39,50569.0,79.4709,79.8389,79.4709,79.7808,50569.0
2021-11-30 09:45:00,82.38,82.45,81.97,81.97,37878.0,79.7711,79.8389,79.3741,79.3741,37878.0
2021-11-30 09:50:00,81.98,82.05,81.78,82.05,17044.0,79.3838,79.4516,79.1901,79.4516,17044.0
2021-11-30 09:55:00,82.02,82.19,81.92,81.92,20913.0,79.4225,79.5871,79.3257,79.3257,20913.0
2021-11-30 10:00:00,81.89,82.1,81.88,82.05,12952.0,79.2966,79.5,79.287,79.4516,12952.0
2021-11-30 10:05:00,82.06,82.3,82.04,82.27,22609.0,79.4613,79.6937,79.4419,79.6646,22609.0
2021-11-30 10:10:00,82.26,82.31,82.0,82.03,38686.0,79.6549,79.7033,79.4032,79.4322,38686.0
2021-11-30 10:15:00,82.03,82.1,81.95,81.97,41803.0,79.4322,79.5,79.3547,79.3741,41803.0
2021-11-30 10:20:00,81.98,82.04,81.8,81.87,49877.0,79.3838,79.4419,79.2095,79.2773,49877.0
2021-11-30 10:25:00,81.87,82.14,81.86,82.14,21999.0,79.2773,79.5387,79.2676,79.5387,21999.0
2021-11-30 10:30:00,82.13,82.46,82.12,82.46,35745.0,79.529,79.8486,79.5194,79.8486,35745.0
2021-11-30 10:35:00,82.46,82.57,82.28,82.38,109346.0,79.8486,79.9551,79.6743,79.7711,109346.0
2021-11-30 10:40:00,82.38,82.42,82.22,82.26,31804.0,79.7711,79.8099,79.6162,79.6549,31804.0
2021-11-30 10:45:00,82.27,82.27,81.94,81.95,50946.0,79.6646,79.6646,79.3451,79.3547,50946.0
2021-11-30 10:50:00,81.94,81.97,81.56,81.57,100250.0,79.3451,79.3741,78.9771,78.9868,100250.0
2021-11-30 10:55:00,81.55,81.56,81.3,81.3,113642.0,78.9674,78.9771,78.7253,78.7253,113642.0
2021-11-30 11:00:00,81.31,81.34,81.01,81.25,137954.0,78.735,78.7641,78.4445,78.6769,137954.0
2021-11-30 11:05:00,81.24,81.3,81.12,81.23,65009.0,78.6672,78.7253,78.551,78.6575,65009.0
2021-11-30 11:10:00,81.25,81.52,81.18,81.52,53434.0,78.6769,78.9384,78.6091,78.9384,53434.0
2021-11-30 11:15:00,81.52,81.6,81.48,81.5,31397.0,78.9384,79.0158,78.8996,78.919,31397.0
2021-11-30 11:20:00,81.51,81.66,81.2,81.2,33897.0,78.9287,79.0739,78.6285,78.6285,33897.0
2021-11-30 11:25:00,81.18,81.31,81.16,81.26,46048.0,78.6091,78.735,78.5898,78.6866,46048.0
2021-11-30 11:30:00,81.25,81.28,80.99,81.0,47977.0,78.6769,78.706,78.4251,78.4348,47977.0
2021-11-30 11:35:00,80.99,81.05,80.93,81.0,52804.0,78.4251,78.4832,78.367,78.4348,52804.0
2021-11-30 11:40:00,81.0,81.01,80.79,80.87,51002.0,78.4348,78.4445,78.2315,78.3089,51002.0
2021-11-30 11:45:00,80.85,80.89,80.65,80.77,43368.0,78.2896,78.3283,78.0959,78.2121,43368.0
2021-11-30 11:50:00,80.75,80.94,80.69,80.9,32882.0,78.1927,78.3767,78.1346,78.338,32882.0
2021-11-30 11:55:00,80.93,81.08,80.89,81.0,49250.0,78.367,78.5123,78.3283,78.4348,49250.0
2021-11-30 12:00:00,80.99,80.99,80.6,80.72,46711.0,78.4251,78.4251,78.0475,78.1637,46711.0
2021-11-30 12:05:00,80.75,80.81,80.55,80.55,30723.0,78.1927,78.2508,77.9991,77.9991,30723.0
2021-11-30 12:10:00,80.57,80.64,80.34,80.5,32385.0,78.0184,78.0862,77.7957,77.9507,32385.0
2021-11-30 12:15:00,80.5,80.72,80.49,80.71,66068.0,77.9507,78.1637,77.941,78.154,66068.0
2021-11-30 12:20:00,80.72,80.77,80.57,80.77,20544.0,78.1637,78.2121,78.0184,78.2121,20544.0
2021-11-30 12:25:00,80.75,80.79,80.7,80.71,21541.0,78.1927,78.2315,78.1443,78.154,21541.0
2021-11-30 12:30:00,80.72,80.72,80.59,80.66,27049.0,78.1637,78.1637,78.0378,78.1056,27049.0
2021-11-30 12:35:00,80.66,80.71,80.55,80.56,15564.0,78.1056,78.154,77.9991,78.0088,15564.0
2021-11-30 12:40:00,80.58,80.72,80.44,80.71,21429.0,78.0281,78.1637,77.8926,78.154,21429.0
2021-11-30 12:45:00,80.7,80.71,80.43,80.45,13209.0,78.1443,78.154,77.8829,77.9022,13209.0
2021-11-30 12:50:00,80.46,80.62,80.44,80.57,15445.0,77.9119,78.0669,77.8926,78.0184,15445.0
2021-11-30 12:55:00,80.59,80.59,80.32,80.38,171771.0,78.0378,78.0378,77.7764,77.8345,171771.0
2021-11-30 13:00:00,80.38,80.41,80.2,80.22,100113.0,77.8345,77.8635,77.6602,77.6795,100113.0
2021-11-30 13:05:00,80.23,80.35,80.22,80.27,25655.0,77.6892,77.8054,77.6795,77.7279,25655.0
2021-11-30 13:10:00,80.27,80.28,80.19,80.23,20799.0,77.7279,77.7376,77.6505,77.6892,20799.0
2021-11-30 13:15:00,80.22,80.34,80.18,80.18,32359.0,77.6795,77.7957,77.6408,77.6408,32359.0
2021-11-30 13:20:00,80.18,80.39,80.13,80.39,26082.0,77.6408,77.8441,77.5924,77.8441,26082.0
2021-11-30 13:25:00,80.37,80.37,80.29,80.35,13752.0,77.8248,77.8248,77.7473,77.8054,13752.0
2021-11-30 13:30:00,80.34,80.52,80.33,80.5,21151.0,77.7957,77.97,77.786,77.9507,21151.0
2021-11-30 13:35:00,80.49,80.67,80.48,80.67,12568.0,77.941,78.1153,77.9313,78.1153,12568.0
2021-11-30 13:40:00,80.66,80.67,80.59,80.63,9469.0,78.1056,78.1153,78.0378,78.0765,9469.0
2021-11-30 13:45:00,80.63,80.66,80.6,80.62,11007.0,78.0765,78.1056,78.0475,78.0669,11007.0
2021-11-30 13:50:00,80.62,80.65,80.58,80.63,7427.0,78.0669,78.0959,78.0281,78.0765,7427.0
2021-11-30 13:55:00,80.63,80.85,80.62,80.84,9895.0,78.0765,78.2896,78.0669,78.2799,9895.0
2021-11-30 14:00:00,80.84,80.86,80.74,80.82,15396.0,78.2799,78.2993,78.1831,78.2605,15396.0
2021-11-30 14:05:00,80.83,80.91,80.76,80.89,11693.0,78.2702,78.3477,78.2024,78.3283,11693.0
2021-11-30 14:10:00,80.88,80.96,80.86,80.89,9914.0,78.3186,78.3961,78.2993,78.3283,9914.0
2021-11-30 14:15:00,80.89,80.97,80.89,80.97,7733.0,78.3283,78.4058,78.3283,78.4058,7733.0
2021-11-30 14:20:00,80.97,80.97,80.85,80.88,7807.0,78.4058,78.4058,78.2896,78.3186,7807.0
2021-11-30 14:25:00,80.87,81.02,80.77,80.77,13486.0,78.3089,78.4542,78.2121,78.2121,13486.0
2021-11-30 14:30:00,80.77,80.85,80.7,80.77,24217.0,78.2121,78.2896,78.1443,78.2121,24217.0
2021-11-30 14:35:00,80.76,80.79,80.69,80.7,19441.0,78.2024,78.2315,78.1346,78.1443,19441.0
2021-11-30 14:40:00,80.71,80.78,80.62,80.64,24393.0,78.154,78.2218,78.0669,78.0862,24393.0
2021-11-30 14:45:00,80.65,80.66,80.54,80.54,13371.0,78.0959,78.1056,77.9894,77.9894,13371.0
2021-11-30 14:50:00,80.56,80.61,80.52,80.56,21876.0,78.0088,78.0572,77.97,78.0088,21876.0
2021-11-30 14:55:00,80.56,80.58,80.48,80.51,14946.0,78.0088,78.0281,77.9313,77.9603,14946.0
2021-11-30 15:00:00,80.51,80.58,80.47,80.56,15867.0,77.9603,78.0281,77.9216,78.0088,15867.0
2021-11-30 15:05:00,80.54,80.64,80.54,80.55,17105.0,77.9894,78.0862,77.9894,77.9991,17105.0
2021-11-30 15:10:00,80.54,80.62,80.48,80.49,22615.0,77.9894,78.0669,77.9313,77.941,22615.0
2021-11-30 15:15:00,80.49,80.66,80.48,80.64,21020.0,77.941,78.1056,77.9313,78.0862,21020.0
2021-11-30 15:20:00,80.63,80.74,80.63,80.67,14896.0,78.0765,78.1831,78.0765,78.1153,14896.0
2021-11-30 15:25:00,80.67,80.7,80.59,80.63,20273.0,78.1153,78.1443,78.0378,78.0765,20273.0
2021-11-30 15:30:00,80.63,80.82,80.62,80.76,41605.0,78.0765,78.2605,78.0669,78.2024,41605.0
2021-11-30 15:35:00,80.75,80.75,80.61,80.67,33266.0,78.1927,78.1927,78.0572,78.1153,33266.0
2021-11-30 15:40:00,80.67,80.8,80.65,80.8,48180.0,78.1153,78.2412,78.0959,78.2412,48180.0
2021-11-30 15:45:00,80.79,80.88,80.56,80.56,32499.0,78.2315,78.3186,78.0088,78.0088,32499.0
2021-11-30 15:50:00,80.56,80.56,80.2,80.22,84917.0,78.0088,78.0088,77.6602,77.6795,84917.0
2021-11-30 15:55:00,80.23,80.46,80.21,80.25,63004.0,77.6892,77.9119,77.6698,77.7086,63004.0
2021-12-01 09:30:00,81.71,81.79,81.29,81.34,70285.0,79.1223,79.1998,78.7156,78.7641,70285.0
2021-12-01 09:35:00,81.3,81.36,81.08,81.29,48188.0,78.7253,78.7834,78.5123,78.7156,48188.0
2021-12-01 09:40:00,81.3,81.78,81.3,81.68,86479.0,78.7253,79.1901,78.7253,79.0933,86479.0
2021-12-01 09:45:00,81.68,81.98,81.62,81.87,67891.0,79.0933,79.3838,79.0352,79.2773,67891.0
2021-12-01 09:50:00,81.85,81.94,81.77,81.84,48273.0,79.2579,79.3451,79.1804,79.2482,48273.0
2021-12-01 09:55:00,81.86,82.22,81.86,82.2,40566.0,79.2676,79.6162,79.2676,79.5968,40566.0
2021-12-01 10:00:00,82.21,82.46,82.21,82.23,20150.0,79.6065,79.8486,79.6065,79.6259,20150.0
2021-12-01 10:05:00,82.26,82.39,82.16,82.39,25128.0,79.6549,79.7808,79.5581,79.7808,25128.0
2021-12-01 10:10:00,82.43,82.45,82.21,82.29,34033.0,79.8195,79.8389,79.6065,79.684,34033.0
2021-12-01 10:15:00,82.3,82.49,82.29,82.44,21662.0,79.6937,79.8776,79.684,79.8292,21662.0
2021-12-01 10:20:00,82.45,82.51,82.28,82.44,20247.0,79.8389,79.897,79.6743,79.8292,20247.0
2021-12-01 10:25:00,82.43,82.54,82.31,82.31,25120.0,79.8195,79.9261,79.7033,79.7033,25120.0
2021-12-01 10:30:00,82.33,82.38,82.12,82.14,21869.0,79.7227,79.7711,79.5194,79.5387,21869.0
2021-12-01 10:35:00,82.13,82.26,82.06,82.06,18231.0,79.529,79.6549,79.4613,79.4613,18231.0
2021-12-01 10:40:00,82.06,82.26,81.92,82.24,22036.0,79.4613,79.6549,79.3257,79.6356,22036.0
2021-12-01 10:45:00,82.25,82.45,82.24,82.45,18463.0,79.6452,79.8389,79.6356,79.8389,18463.0
2021-12-01 10:50:00,82.45,82.51,82.41,82.48,14083.0,79.8389,79.897,79.8002,79.868,14083.0
2021-12-01 10:55:00,82.47,82.49,82.34,82.47,18831.0,79.8583,79.8776,79.7324,79.8583,18831.0
2021-12-01 11:00:00,82.46,82.51,82.39,82.42,22772.0,79.8486,79.897,79.7808,79.8099,22772.0
2021-12-01 11:05:00,82.43,82.52,82.35,82.51,19790.0,79.8195,79.9067,79.7421,79.897,19790.0
2021-12-01 11:10:00,82.51,82.58,82.5,82.58,13236.0,79.897,79.9648,79.8873,79.9648,13236.0
2021-12-01 11:15:00,82.56,82.64,82.5,82.64,10007.0,79.9454,80.0229,79.8873,80.0229,10007.0
2021-12-01 11:20:00,82.54,82.59,82.49,82.54,7064.0,79.9261,79.9745,79.8776,79.9261,7064.0
2021-12-01 11:25:00,82.56,82.56,82.38,82.41,8858.0,79.9454,79.9454,79.7711,79.8002,8858.0
2021-12-01 11:30:00,82.45,82.52,82.28,82.42,17929.0,79.8389,79.9067,79.6743,79.8099,17929.0
2021-12-01 11:35:00,82.42,82.47,82.38,82.45,13402.0,79.8099,79.8583,79.7711,79.8389,13402.0
2021-12-01 11:40:00,82.46,82.49,82.35,82.36,10131.0,79.8486,79.8776,79.7421,79.7518,10131.0
2021-12-01 11:45:00,82.36,82.37,82.21,82.37,28603.0,79.7518,79.7614,79.6065,79.7614,28603.0
2021-12-01 11:50:00,82.33,82.33,82.19,82.21,15580.0,79.7227,79.7227,79.5871,79.6065,15580.0
2021-12-01 11:55:00,82.2,82.21,81.97,82.1,22892.0,79.5968,79.6065,79.3741,79.5,22892.0
2021-12-01 12:00:00,82.09,82.23,82.02,82.2,10710.0,79.4903,79.6259,79.4225,79.5968,10710.0
2021-12-01 12:05:00,82.2,82.32,82.15,82.31,8709.0,79.5968,79.713,79.5484,79.7033,8709.0
2021-12-01 12:10:00,82.3,82.42,82.29,82.42,12248.0,79.6937,79.8099,79.684,79.8099,12248.0
2021-12-01 12:15:00,82.41,82.5,82.41,82.47,6714.0,79.8002,79.8873,79.8002,79.8583,6714.0
2021-12-01 12:20:00,82.47,82.55,82.35,82.36,21253.0,79.8583,79.9357,79.7421,79.7518,21253.0
2021-12-01 12:25:00,82.36,82.41,82.29,82.32,12695.0,79.7518,79.8002,79.684,79.713,12695.0
2021-12-01 12:30:00,82.35,82.45,82.3,82.4,17833.0,79.7421,79.8389,79.6937,79.7905,17833.0
2021-12-01 12:35:00,82.4,82.4,82.22,82.35,18928.0,79.7905,79.7905,79.6162,79.7421,18928.0
2021-12-01 12:40:00,82.38,82.41,82.24,82.31,16377.0,79.7711,79.8002,79.6356,79.7033,16377.0
2021-12-01 12:45:00,82.3,82.36,82.26,82.31,7319.0,79.6937,79.7518,79.6549,79.7033,7319.0
2021-12-01 12:50:00,82.3,82.3,82.04,82.04,17439.0,79.6937,79.6937,79.4419,79.4419,17439.0
2021-12-01 12:55:00,82.04,82.06,81.84,81.87,25031.0,79.4419,79.4613,79.2482,79.2773,25031.0
2021-12-01 13:00:00,81.86,81.98,81.85,81.88,16143.0,79.2676,79.3838,79.2579,79.287,16143.0
2021-12-01 13:05:00,81.9,81.95,81.62,81.67,31113.0,79.3063,79.3547,79.0352,79.0836,31113.0
2021-12-01 13:10:00,81.64,81.73,81.56,81.7,12448.0,79.0546,79.1417,78.9771,79.1127,12448.0
2021-12-01 13:15:00,81.68,81.76,81.5,81.5,25390.0,79.0933,79.1708,78.919,78.919,25390.0
2021-12-01 13:20:00,81.51,81.81,81.51,81.8,15806.0,78.9287,79.2192,78.9287,79.2095,15806.0
2021-12-01 13:25:00,81.8,81.88,81.8,81.85,45782.0,79.2095,79.287,79.2095,79.2579,45782.0
2021-12-01 13:30:00,81.85,81.92,81.73,81.77,44609.0,79.2579,79.3257,79.1417,79.1804,44609.0
2021-12-01 13:35:00,81.77,81.83,81.68,81.77,52355.0,79.1804,79.2385,79.0933,79.1804,52355.0
2021-12-01 13:40:00,81.78,81.82,81.48,81.57,191807.0,79.1901,79.2289,78.8996,78.9868,191807.0
2021-12-01 13:45:00,81.55,81.55,81.15,81.16,20710.0,78.9674,78.9674,78.5801,78.5898,20710.0
2021-12-01 13:50:00,81.17,81.49,81.17,81.47,30810.0,78.5994,78.9093,78.5994,78.8899,30810.0
2021-12-01 13:55:00,81.45,81.65,81.44,81.63,14241.0,78.8706,79.0642,78.8609,79.0449,14241.0
2021-12-01 14:00:00,81.59,81.69,81.5,81.56,26478.0,79.0061,79.103,78.919,78.9771,26478.0
2021-12-01 14:05:00,81.6,81.63,81.35,81.37,33951.0,79.0158,79.0449,78.7737,78.7931,33951.0
2021-12-01 14:10:00,81.37,81.38,81.09,81.27,27494.0,78.7931,78.8028,78.522,78.6963,27494.0
2021-12-01 14:15:00,81.26,81.32,81.05,81.09,13850.0,78.6866,78.7447,78.4832,78.522,13850.0
2021-12-01 14:20:00,81.13,81.44,81.13,81.43,13854.0,78.5607,78.8609,78.5607,78.8512,13854.0
2021-12-01 14:25:00,81.44,81.61,81.43,81.58,16360.0,78.8609,79.0255,78.8512,78.9965,16360.0
2021-12-01 14:30:00,81.56,81.73,81.53,81.59,25355.0,78.9771,79.1417,78.948,79.0061,25355.0
2021-12-01 14:35:00,81.57,81.67,81.41,81.66,26295.0,78.9868,79.0836,78.8318,79.0739,26295.0
2021-12-01 14:40:00,81.66,81.66,81.46,81.52,31564.0,79.0739,79.0739,78.8803,78.9384,31564.0
2021-12-01 14:45:00,81.51,81.66,81.47,81.64,26413.0,78.9287,79.0739,78.8899,79.0546,26413.0
2021-12-01 14:50:00,81.64,81.71,81.39,81.41,39470.0,79.0546,79.1223,78.8125,78.8318,39470.0
2021-12-01 14:55:00,81.42,81.56,81.42,81.45,19685.0,78.8415,78.9771,78.8415,78.8706,19685.0
2021-12-01 15:00:00,81.47,81.54,81.26,81.27,44889.0,78.8899,78.9577,78.6866,78.6963,44889.0
2021-12-01 15:05:00,81.25,81.3,81.08,81.08,44603.0,78.6769,78.7253,78.5123,78.5123,44603.0
2021-12-01 15:10:00,81.09,81.21,81.04,81.19,65309.0,78.522,78.6382,78.4736,78.6188,65309.0
2021-12-01 15:15:00,81.17,81.17,80.81,80.85,36391.0,78.5994,78.5994,78.2508,78.2896,36391.0
2021-12-01 15:20:00,80.86,80.87,80.62,80.66,37719.0,78.2993,78.3089,78.0669,78.1056,37719.0
2021-12-01 15:25:00,80.62,80.85,80.53,80.7,53400.0,78.0669,78.2896,77.9797,78.1443,53400.0
2021-12-01 15:30:00,80.68,80.79,80.57,80.78,53915.0,78.125,78.2315,78.0184,78.2218,53915.0
2021-12-01 15:35:00,80.74,81.02,80.69,80.98,57401.0,78.1831,78.4542,78.1346,78.4155,57401.0
2021-12-01 15:40:00,80.98,81.15,80.92,81.14,60139.0,78.4155,78.5801,78.3574,78.5704,60139.0
2021-12-01 15:45:00,81.13,81.17,80.62,80.64,64065.0,78.5607,78.5994,78.0669,78.0862,64065.0
2021-12-01 15:50:00,80.63,80.66,80.52,80.52,74756.0,78.0765,78.1056,77.97,77.97,74756.0
2021-12-01 15:55:00,80.51,80.51,80.12,80.13,54798.0,77.9603,77.9603,77.5827,77.5924,54798.0
2021-12-02 09:30:00,80.63,80.85,80.55,80.68,68036.0,78.0765,78.2896,77.9991,78.125,68036.0
2021-12-02 09:35:00,80.68,81.19,80.64,81.19,64336.0,78.125,78.6188,78.0862,78.6188,64336.0
2021-12-02 09:40:00,81.21,81.38,81.14,81.33,72041.0,78.6382,78.8028,78.5704,78.7544,72041.0
2021-12-02 09:45:00,81.37,81.63,81.23,81.51,76191.0,78.7931,79.0449,78.6575,78.9287,76191.0
2021-12-02 09:50:00,81.52,81.92,81.46,81.86,72987.0,78.9384,79.3257,78.8803,79.2676,72987.0
2021-12-02 09:55:00,81.87,81.98,81.75,81.78,45292.0,79.2773,79.3838,79.1611,79.1901,45292.0
2021-12-02 10:00:00,81.84,81.87,81.55,81.75,61354.0,79.2482,79.2773,78.9674,79.1611,61354.0
2021-12-02 10:05:00,81.75,81.82,81.6,81.63,34395.0,79.1611,79.2289,79.0158,79.0449,34395.0
2021-12-02 10:10:00,81.63,81.85,81.5,81.78,49023.0,79.0449,79.2579,78.919,79.1901,49023.0
2021-12-02 10:15:00,81.77,81.77,81.52,81.58,33301.0,79.1804,79.1804,78.9384,78.9965,33301.0
2021-12-02 10:20:00,81.57,81.71,81.47,81.71,39102.0,78.9868,79.1223,78.8899,79.1223,39102.0
2021-12-02 10:25:00,81.67,81.87,81.49,81.83,52962.0,79.0836,79.2773,78.9093,79.2385,52962.0
2021-12-02 10:30:00,81.83,82.0,81.7,81.7,38938.0,79.2385,79.4032,79.1127,79.1127,38938.0
2021-12-02 10:35:00,81.71,81.72,81.42,81.52,31917.0,79.1223,79.132,78.8415,78.9384,31917.0
2021-12-02 10:40:00,81.57,81.75,81.45,81.46,47198.0,78.9868,79.1611,78.8706,78.8803,47198.0
2021-12-02 10:45:00,81.49,81.7,81.37,81.69,78353.0,78.9093,79.1127,78.7931,79.103,78353.0
2021-12-02 10:50:00,81.7,81.83,81.65,81.65,73837.0,79.1127,79.2385,79.0642,79.0642,73837.0
2021-12-02 10:55:00,81.68,82.09,81.52,82.08,39209.0,79.0933,79.4903,78.9384,79.4806,39209.0
2021-12-02 11:00:00,82.06,82.2,81.89,81.93,29364.0,79.4613,79.5968,79.2966,79.3354,29364.0
2021-12-02 11:05:00,81.93,82.24,81.9,82.22,34570.0,79.3354,79.6356,79.3063,79.6162,34570.0
2021-12-02 11:10:00,82.2,82.3,82.13,82.26,20129.0,79.5968,79.6937,79.529,79.6549,20129.0
2021-12-02 11:15:00,82.28,82.36,82.2,82.25,23893.0,79.6743,79.7518,79.5968,79.6452,23893.0
2021-12-02 11:20:00,82.27,82.38,82.25,82.25,22864.0,79.6646,79.7711,79.6452,79.6452,22864.0
2021-12-02 11:25:00,82.3,82.46,82.25,82.41,40186.0,79.6937,79.8486,79.6452,79.8002,40186.0
2021-12-02 11:30:00,82.41,82.48,82.0,82.07,29091.0,79.8002,79.868,79.4032,79.4709,29091.0
2021-12-02 11:35:00,82.02,82.3,81.99,82.21,14571.0,79.4225,79.6937,79.3935,79.6065,14571.0
2021-12-02 11:40:00,82.17,82.45,82.16,82.19,59225.0,79.5678,79.8389,79.5581,79.5871,59225.0
2021-12-02 11:45:00,82.19,82.46,82.08,82.45,14901.0,79.5871,79.8486,79.4806,79.8389,14901.0
2021-12-02 11:50:00,82.45,82.5,82.37,82.44,8080.0,79.8389,79.8873,79.7614,79.8292,8080.0
2021-12-02 11:55:00,82.43,82.57,82.28,82.47,18861.0,79.8195,79.9551,79.6743,79.8583,18861.0
2021-12-02 12:00:00,82.49,82.52,82.35,82.49,7105.0,79.8776,79.9067,79.7421,79.8776,7105.0
2021-12-02 12:05:00,82.49,82.64,82.46,82.63,11065.0,79.8776,80.0229,79.8486,80.0132,11065.0
2021-12-02 12:10:00,82.64,82.68,82.58,82.65,67077.0,80.0229,80.0616,79.9648,80.0326,67077.0
2021-12-02 12:15:00,82.65,82.69,82.51,82.67,16204.0,80.0326,80.0713,79.897,80.0519,16204.0
2021-12-02 12:20:00,82.68,82.73,82.65,82.7,18517.0,80.0616,80.11,80.0326,80.081,18517.0
2021-12-02 12:25:00,82.7,82.71,82.62,82.68,10325.0,80.081,80.0907,80.0035,80.0616,10325.0
2021-12-02 12:30:00,82.71,82.78,82.66,82.66,17905.0,80.0907,80.1585,80.0423,80.0423,17905.0
2021-12-02 12:35:00,82.67,82.78,82.51,82.69,38508.0,80.0519,80.1585,79.897,80.0713,38508.0
2021-12-02 12:40:00,82.69,82.75,82.51,82.53,14885.0,80.0713,80.1294,79.897,79.9164,14885.0
2021-12-02 12:45:00,82.53,82.78,82.52,82.78,23044.0,79.9164,80.1585,79.9067,80.1585,23044.0
2021-12-02 12:50:00,82.77,82.79,82.56,82.61,16134.0,80.1488,80.1681,79.9454,79.9938,16134.0
2021-12-02 12:55:00,82.64,82.72,82.56,82.67,18835.0,80.0229,80.1004,79.9454,80.0519,18835.0
2021-12-02 13:00:00,82.67,82.71,82.43,82.7,29618.0,80.0519,80.0907,79.8195,80.081,29618.0
2021-12-02 13:05:00,82.72,82.75,82.5,82.57,30071.0,80.1004,80.1294,79.8873,79.9551,30071.0
2021-12-02 13:10:00,82.56,82.67,82.46,82.67,27144.0,79.9454,80.0519,79.8486,80.0519,27144.0
2021-12-02 13:15:00,82.67,82.72,82.61,82.64,21414.0,80.0519,80.1004,79.9938,80.0229,21414.0
2021-12-02 13:20:00,82.66,82.7,82.37,82.46,31222.0,80.0423,80.081,79.7614,79.8486,31222.0
2021-12-02 13:25:00,82.46,82.54,82.4,82.46,18585.0,79.8486,79.9261,79.7905,79.8486,18585.0
2021-12-02 13:30:00,82.47,82.65,82.37,82.64,28456.0,79.8583,80.0326,79.7614,80.0229,28456.0
2021-12-02 13:35:00,82.62,82.73,82.56,82.73,11612.0,80.0035,80.11,79.9454,80.11,11612.0
2021-12-02 13:40:00,82.71,82.77,82.64,82.72,11052.0,80.0907,80.1488,80.0229,80.1004,11052.0
2021-12-02 13:45:00,82.7,82.7,82.49,82.58,14100.0,80.081,80.081,79.8776,79.9648,14100.0
2021-12-02 13:50:00,82.58,82.84,82.48,82.8,24210.0,79.9648,80.2166,79.868,80.1778,24210.0
2021-12-02 13:55:00,82.82,82.93,82.79,82.9,12970.0,80.1972,80.3037,80.1681,80.2747,12970.0
2021-12-02 14:00:00,82.91,82.93,82.78,82.86,18961.0,80.2843,80.3037,80.1585,80.2359,18961.0
2021-12-02 14:05:00,82.89,82.95,82.76,82.88,21868.0,80.265,80.3231,80.1391,80.2553,21868.0
2021-12-02 14:10:00,82.88,82.93,82.77,82.83,22348.0,80.2553,80.3037,80.1488,80.2069,22348.0
2021-12-02 14:15:00,82.84,82.91,82.73,82.86,26822.0,80.2166,80.2843,80.11,80.2359,26822.0
2021-12-02 14:20:00,82.86,82.99,82.82,82.95,20786.0,80.2359,80.3618,80.1972,80.3231,20786.0
2021-12-02 14:25:00,82.98,83.11,82.95,83.11,12981.0,80.3521,80.478,80.3231,80.478,12981.0
2021-12-02 14:30:00,83.09,83.1,82.98,83.0,26139.0,80.4586,80.4683,80.3521,80.3715,26139.0
2021-12-02 14:35:00,83.01,83.04,82.84,83.02,23397.0,80.3812,80.4102,80.2166,80.3909,23397.0
2021-12-02 14:40:00,83.04,83.06,82.9,82.94,25040.0,80.4102,80.4296,80.2747,80.3134,25040.0
2021-12-02 14:45:00,82.94,82.97,82.75,82.76,37511.0,80.3134,80.3424,80.1294,80.1391,37511.0
2021-12-02 14:50:00,82.77,82.85,82.69,82.76,38491.0,80.1488,80.2262,80.0713,80.1391,38491.0
2021-12-02 14:55:00,82.78,82.95,82.77,82.84,27801.0,80.1585,80.3231,80.1488,80.2166,27801.0
2021-12-02 15:00:00,82.87,82.97,82.85,82.97,17152.0,80.2456,80.3424,80.2262,80.3424,17152.0
2021-12-02 15:05:00,82.94,83.01,82.87,82.95,19769.0,80.3134,80.3812,80.2456,80.3231,19769.0
2021-12-02 15:10:00,82.96,82.97,82.71,82.85,25441.0,80.3328,80.3424,80.0907,80.2262,25441.0
2021-12-02 15:15:00,82.87,82.91,82.74,82.78,20079.0,80.2456,80.2843,80.1197,80.1585,20079.0
2021-12-02 15:20:00,82.76,82.86,82.69,82.84,55493.0,80.1391,80.2359,80.0713,80.2166,55493.0
2021-12-02 15:25:00,82.86,82.97,82.84,82.88,93249.0,80.2359,80.3424,80.2166,80.2553,93249.0
2021-12-02 15:30:00,82.89,83.12,82.88,83.01,57010.0,80.265,80.4877,80.2553,80.3812,57010.0
2021-12-02 15:35:00,83.0,83.07,82.93,83.04,32229.0,80.3715,80.4393,80.3037,80.4102,32229.0
2021-12-02 15:40:00,83.04,83.18,83.03,83.12,34509.0,80.4102,80.5458,80.4005,80.4877,34509.0
2021-12-02 15:45:00,83.13,83.24,83.02,83.18,99815.0,80.4974,80.6039,80.3909,80.5458,99815.0
2021-12-02 15:50:00,83.17,83.17,82.74,82.78,98612.0,80.5361,80.5361,80.1197,80.1585,98612.0
2021-12-02 15:55:00,82.78,82.92,82.65,82.9,81449.0,80.1585,80.294,80.0326,80.2747,81449.0
2021-12-03 09:30:00,83.12,83.42,83.12,83.33,44034.0,80.4877,80.7782,80.4877,80.691,44034.0
2021-12-03 09:35:00,83.29,83.36,83.12,83.21,65239.0,80.6523,80.7201,80.4877,80.5748,65239.0
2021-12-03 09:40:00,83.23,83.47,83.22,83.28,80598.0,80.5942,80.8266,80.5845,80.6426,80598.0
2021-12-03 09:45:00,83.34,83.5,83.05,83.05,51958.0,80.7007,80.8557,80.4199,80.4199,51958.0
2021-12-03 09:50:00,83.06,83.16,82.76,82.8,64375.0,80.4296,80.5264,80.1391,80.1778,64375.0
2021-12-03 09:55:00,82.8,83.26,82.79,83.06,38495.0,80.1778,80.6233,80.1681,80.4296,38495.0
2021-12-03 10:00:00,83.07,83.29,82.82,82.99,35684.0,80.4393,80.6523,80.1972,80.3618,35684.0
2021-12-03 10:05:00,83.05,83.16,82.8,82.8,42653.0,80.4199,80.5264,80.1778,80.1778,42653.0
2021-12-03 10:10:00,82.8,83.0,82.74,82.79,42071.0,80.1778,80.3715,80.1197,80.1681,42071.0
2021-12-03 10:15:00,82.77,83.23,82.77,83.09,45912.0,80.1488,80.5942,80.1488,80.4586,45912.0
2021-12-03 10:20:00,83.09,83.16,82.84,83.08,39003.0,80.4586,80.5264,80.2166,80.449,39003.0
2021-12-03 10:25:00,83.08,83.24,82.85,83.16,37684.0,80.449,80.6039,80.2262,80.5264,37684.0
2021-12-03 10:30:00,83.13,83.15,82.69,82.69,64463.0,80.4974,80.5167,80.0713,80.0713,64463.0
2021-12-03 10:35:00,82.69,82.75,82.57,82.7,60167.0,80.0713,80.1294,79.9551,80.081,60167.0
2021-12-03 10:40:00,82.71,82.71,82.35,82.35,42999.0,80.0907,80.0907,79.7421,79.7421,42999.0
2021-12-03 10:45:00,82.35,82.4,82.09,82.2,67033.0,79.7421,79.7905,79.4903,79.5968,67033.0
2021-12-03 10:50:00,82.2,82.39,82.04,82.33,45375.0,79.5968,79.7808,79.4419,79.7227,45375.0
2021-12-03 10:55:00,82.3,82.42,82.11,82.11,39079.0,79.6937,79.8099,79.5097,79.5097,39079.0
2021-12-03 11:00:00,82.08,82.3,82.06,82.3,39807.0,79.4806,79.6937,79.4613,79.6937,39807.0
2021-12-03 11:05:00,82.28,82.28,81.85,82.04,65604.0,79.6743,79.6743,79.2579,79.4419,65604.0
2021-12-03 11:10:00,82.03,82.23,81.9,82.15,70346.0,79.4322,79.6259,79.3063,79.5484,70346.0
2021-12-03 11:15:00,82.13,82.22,81.94,81.98,63602.0,79.529,79.6162,79.3451,79.3838,63602.0
2021-12-03 11:20:00,82.0,82.52,81.92,82.44,59359.0,79.4032,79.9067,79.3257,79.8292,59359.0
2021-12-03 11:25:00,82.45,82.66,82.44,82.6,36105.0,79.8389,80.0423,79.8292,79.9842,36105.0
2021-12-03 11:30:00,82.6,82.88,82.51,82.84,67286.0,79.9842,80.2553,79.897,80.2166,67286.0
2021-12-03 11:35:00,82.83,82.91,82.7,82.86,35814.0,80.2069,80.2843,80.081,80.2359,35814.0
2021-12-03 11:40:00,82.84,82.9,82.42,82.42,32092.0,80.2166,80.2747,79.8099,79.8099,32092.0
2021-12-03 11:45:00,82.42,82.66,82.38,82.55,27935.0,79.8099,80.0423,79.7711,79.9357,27935.0
2021-12-03 11:50:00,82.52,82.53,82.31,82.38,30354.0,79.9067,79.9164,79.7033,79.7711,30354.0
2021-12-03 11:55:00,82.34,82.36,82.12,82.15,44514.0,79.7324,79.7518,79.5194,79.5484,44514.0
2021-12-03 12:00:00,82.15,82.23,82.09,82.13,29754.0,79.5484,79.6259,79.4903,79.529,29754.0
2021-12-03 12:05:00,82.13,82.34,82.09,82.3,29904.0,79.529,79.7324,79.4903,79.6937,29904.0
2021-12-03 12:10:00,82.3,82.36,82.27,82.29,14834.0,79.6937,79.7518,79.6646,79.684,14834.0
2021-12-03 12:15:00,82.29,82.68,82.29,82.68,39257.0,79.684,80.0616,79.684,80.0616,39257.0
2021-12-03 12:20:00,82.68,82.87,82.59,82.86,27172.0,80.0616,80.2456,79.9745,80.2359,27172.0
2021-12-03 12:25:00,82.85,82.85,82.72,82.74,28858.0,80.2262,80.2262,80.1004,80.1197,28858.0
2021-12-03 12:30:00,82.71,82.71,82.44,82.54,27732.0,80.0907,80.0907,79.8292,79.9261,27732.0
2021-12-03 12:35:00,82.55,82.91,82.51,82.91,17906.0,79.9357,80.2843,79.897,80.2843,17906.0
2021-12-03 12:40:00,82.92,82.96,82.78,82.81,32485.0,80.294,80.3328,80.1585,80.1875,32485.0
2021-12-03 12:45:00,82.81,82.85,82.61,82.75,27299.0,80.1875,80.2262,79.9938,80.1294,27299.0
2021-12-03 12:50:00,82.74,82.83,82.63,82.67,19020.0,80.1197,80.2069,80.0132,80.0519,19020.0
2021-12-03 12:55:00,82.63,82.63,82.5,82.6,25222.0,80.0132,80.0132,79.8873,79.9842,25222.0
2021-12-03 13:00:00,82.57,82.58,82.45,82.56,22913.0,79.9551,79.9648,79.8389,79.9454,22913.0
2021-12-03 13:05:00,82.53,82.73,82.53,82.71,17876.0,79.9164,80.11,79.9164,80.0907,17876.0
2021-12-03 13:10:00,82.71,82.82,82.65,82.72,34218.0,80.0907,80.1972,80.0326,80.1004,34218.0
2021-12-03 13:15:00,82.71,82.88,82.65,82.84,19058.0,80.0907,80.2553,80.0326,80.2166,19058.0
2021-12-03 13:20:00,82.83,82.93,82.81,82.92,14695.0,80.2069,80.3037,80.1875,80.294,14695.0
2021-12-03 13:25:00,82.92,82.93,82.65,82.67,36853.0,80.294,80.3037,80.0326,80.0519,36853.0
2021-12-03 13:30:00,82.65,82.66,82.46,82.48,19996.0,80.0326,80.0423,79.8486,79.868,19996.0
2021-12-03 13:35:00,82.5,82.52,82.35,82.4,18740.0,79.8873,79.9067,79.7421,79.7905,18740.0
2021-12-03 13:40:00,82.41,82.49,82.29,82.48,36410.0,79.8002,79.8776,79.684,79.868,36410.0
2021-12-03 13:45:00,82.46,82.57,82.36,82.45,16408.0,79.8486,79.9551,79.7518,79.8389,16408.0
2021-12-03 13:50:00,82.45,82.55,82.42,82.46,17668.0,79.8389,79.9357,79.8099,79.8486,17668.0
2021-12-03 13:55:00,82.47,82.48,82.31,82.34,24695.0,79.8583,79.868,79.7033,79.7324,24695.0
2021-12-03 14:00:00,82.36,82.52,82.26,82.52,30183.0,79.7518,79.9067,79.6549,79.9067,30183.0
2021-12-03 14:05:00,82.52,82.52,82.25,82.28,19540.0,79.9067,79.9067,79.6452,79.6743,19540.0
2021-12-03 14:10:00,82.29,82.45,82.23,82.37,34282.0,79.684,79.8389,79.6259,79.7614,34282.0
2021-12-03 14:15:00,82.35,82.35,82.12,82.12,22554.0,79.7421,79.7421,79.5194,79.5194,22554.0
2021-12-03 14:20:00,82.13,82.42,82.01,82.4,42311.0,79.529,79.8099,79.4128,79.7905,42311.0
2021-12-03 14:25:00,82.4,82.43,82.28,82.3,16050.0,79.7905,79.8195,79.6743,79.6937,16050.0
2021-12-03 14:30:00,82.32,82.37,82.08,82.16,25249.0,79.713,79.7614,79.4806,79.5581,25249.0
2021-12-03 14:35:00,82.16,82.26,82.02,82.08,24485.0,79.5581,79.6549,79.4225,79.4806,24485.0
2021-12-03 14:40:00,82.06,82.23,82.06,82.18,30492.0,79.4613,79.6259,79.4613,79.5775,30492.0
2021-12-03 14:45:00,82.18,82.21,82.07,82.08,16690.0,79.5775,79.6065,79.4709,79.4806,16690.0
2021-12-03 14:50:00,82.08,82.13,81.91,81.93,49202.0,79.4806,79.529,79.316,79.3354,49202.0
2021-12-03 14:55:00,81.92,82.07,81.89,81.98,38577.0,79.3257,79.4709,79.2966,79.3838,38577.0
2021-12-03 15:00:00,81.96,82.07,81.86,82.0,29762.0,79.3644,79.4709,79.2676,79.4032,29762.0
2021-12-03 15:05:00,82.01,82.2,81.9,81.94,49998.0,79.4128,79.5968,79.3063,79.3451,49998.0
2021-12-03 15:10:00,81.94,82.14,81.94,82.1,31138.0,79.3451,79.5387,79.3451,79.5,31138.0
2021-12-03 15:15:00,82.1,82.19,81.98,82.04,38569.0,79.5,79.5871,79.3838,79.4419,38569.0
2021-12-03 15:20:00,82.06,82.35,82.06,82.33,34450.0,79.4613,79.7421,79.4613,79.7227,34450.0
2021-12-03 15:25:00,82.34,82.49,82.31,82.4,36149.0,79.7324,79.8776,79.7033,79.7905,36149.0
2021-12-03 15:30:00,82.39,82.63,82.39,82.62,57813.0,79.7808,80.0132,79.7808,80.0035,57813.0
2021-12-03 15:35:00,82.61,82.63,82.29,82.31,50505.0,79.9938,80.0132,79.684,79.7033,50505.0
2021-12-03 15:40:00,82.32,82.37,82.21,82.21,46147.0,79.713,79.7614,79.6065,79.6065,46147.0
2021-12-03 15:45:00,82.22,82.22,81.97,82.09,76521.0,79.6162,79.6162,79.3741,79.4903,76521.0
2021-12-03 15:50:00,82.11,82.55,82.02,82.47,139876.0,79.5097,79.9357,79.4225,79.8583,139876.0
2021-12-03 15:55:00,82.48,82.72,82.48,82.6,86313.0,79.868,80.1004,79.868,79.9842,86313.0
2021-12-06 09:30:00,83.47,83.65,83.28,83.28,61233.0,80.8266,81.0009,80.6426,80.6426,61233.0
2021-12-06 09:35:00,83.29,83.4,83.16,83.37,88859.0,80.6523,80.7588,80.5264,80.7298,88859.0
2021-12-06 09:40:00,83.38,83.97,83.33,83.93,97040.0,80.7395,81.3108,80.691,81.272,97040.0
2021-12-06 09:45:00,83.94,84.13,83.86,84.05,74887.0,81.2817,81.4657,81.2043,81.3882,74887.0
2021-12-06 09:50:00,84.05,84.22,83.94,83.94,98854.0,81.3882,81.5529,81.2817,81.2817,98854.0
2021-12-06 09:55:00,83.96,84.12,83.78,84.08,59856.0,81.3011,81.456,81.1268,81.4173,59856.0
2021-12-06 10:00:00,84.1,84.18,83.7,83.88,158959.0,81.4367,81.5141,81.0493,81.2236,158959.0
2021-12-06 10:05:00,83.89,83.96,83.65,83.87,83848.0,81.2333,81.3011,81.0009,81.2139,83848.0
2021-12-06 10:10:00,83.86,84.04,83.75,83.98,79394.0,81.2043,81.3786,81.0977,81.3205,79394.0
2021-12-06 10:15:00,83.99,84.09,83.9,83.93,101136.0,81.3301,81.427,81.243,81.272,101136.0
2021-12-06 10:20:00,83.92,84.03,83.75,83.8,32327.0,81.2624,81.3689,81.0977,81.1462,32327.0
2021-12-06 10:25:00,83.79,83.85,83.66,83.77,61677.0,81.1365,81.1946,81.0106,81.1171,61677.0
2021-12-06 10:30:00,83.78,84.01,83.62,83.99,64628.0,81.1268,81.3495,80.9719,81.3301,64628.0
2021-12-06 10:35:00,83.98,84.11,83.79,84.08,46565.0,81.3205,81.4463,81.1365,81.4173,46565.0
2021-12-06 10:40:00,84.07,84.14,83.85,83.89,47356.0,81.4076,81.4754,81.1946,81.2333,47356.0
2021-12-06 10:45:00,83.89,84.18,83.89,84.17,36773.0,81.2333,81.5141,81.2333,81.5044,36773.0
2021-12-06 10:50:00,84.17,84.18,84.0,84.18,56111.0,81.5044,81.5141,81.3398,81.5141,56111.0
2021-12-06 10:55:00,84.19,84.36,84.17,84.31,50966.0,81.5238,81.6884,81.5044,81.64,50966.0
2021-12-06 11:00:00,84.3,84.31,83.98,83.98,54831.0,81.6303,81.64,81.3205,81.3205,54831.0
2021-12-06 11:05:00,83.99,84.09,83.95,83.98,48978.0,81.3301,81.427,81.2914,81.3205,48978.0
2021-12-06 11:10:00,84.0,84.12,83.87,83.95,38677.0,81.3398,81.456,81.2139,81.2914,38677.0
2021-12-06 11:15:00,83.93,84.08,83.86,84.04,29289.0,81.272,81.4173,81.2043,81.3786,29289.0
2021-12-06 11:20:00,84.04,84.05,83.94,84.0,27477.0,81.3786,81.3882,81.2817,81.3398,27477.0
2021-12-06 11:25:00,84.0,84.06,83.97,83.98,19170.0,81.3398,81.3979,81.3108,81.3205,19170.0
2021-12-06 11:30:00,84.0,84.04,83.76,83.96,29524.0,81.3398,81.3786,81.1074,81.3011,29524.0
2021-12-06 11:35:00,83.97,84.02,83.86,83.88,21390.0,81.3108,81.3592,81.2043,81.2236,21390.0
2021-12-06 11:40:00,83.89,84.0,83.88,83.98,20735.0,81.2333,81.3398,81.2236,81.3205,20735.0
2021-12-06 11:45:00,83.98,84.01,83.68,83.72,27355.0,81.3205,81.3495,81.03,81.0687,27355.0
2021-12-06 11:50:00,83.73,83.86,83.71,83.82,34147.0,81.0784,81.2043,81.059,81.1655,34147.0
2021-12-06 11:55:00,83.82,83.85,83.68,83.81,23292.0,81.1655,81.1946,81.03,81.1558,23292.0
2021-12-06 12:00:00,83.83,83.85,83.76,83.8,27942.0,81.1752,81.1946,81.1074,81.1462,27942.0
2021-12-06 12:05:00,83.8,83.89,83.71,83.88,24250.0,81.1462,81.2333,81.059,81.2236,24250.0
2021-12-06 12:10:00,83.88,83.97,83.84,83.91,29425.0,81.2236,81.3108,81.1849,81.2527,29425.0
2021-12-06 12:15:00,83.91,83.97,83.81,83.96,29751.0,81.2527,81.3108,81.1558,81.3011,29751.0
2021-12-06 12:20:00,83.95,84.01,83.9,83.94,31038.0,81.2914,81.3495,81.243,81.2817,31038.0
2021-12-06 12:25:00,83.95,84.04,83.95,84.03,17224.0,81.2914,81.3786,81.2914,81.3689,17224.0
2021-12-06 12:30:00,84.04,84.12,84.02,84.04,21517.0,81.3786,81.456,81.3592,81.3786,21517.0
2021-12-06 12:35:00,84.04,84.05,83.95,84.01,24364.0,81.3786,81.3882,81.2914,81.3495,24364.0
2021-12-06 12:40:00,84.03,84.18,84.03,84.12,19283.0,81.3689,81.5141,81.3689,81.456,19283.0
2021-12-06 12:45:00,84.13,84.28,84.13,84.27,15118.0,81.4657,81.611,81.4657,81.6013,15118.0
2021-12-06 12:50:00,84.26,84.26,84.15,84.21,13443.0,81.5916,81.5916,81.4851,81.5432,13443.0
2021-12-06 12:55:00,84.21,84.3,84.17,84.3,16379.0,81.5432,81.6303,81.5044,81.6303,16379.0
2021-12-06 13:00:00,84.3,84.33,84.14,84.22,27745.0,81.6303,81.6594,81.4754,81.5529,27745.0
2021-12-06 13:05:00,84.2,84.23,84.17,84.21,12983.0,81.5335,81.5625,81.5044,81.5432,12983.0
2021-12-06 13:10:00,84.21,84.26,84.11,84.11,10599.0,81.5432,81.5916,81.4463,81.4463,10599.0
2021-12-06 13:15:00,84.12,84.2,84.09,84.18,120043.0,81.456,81.5335,81.427,81.5141,120043.0
2021-12-06 13:20:00,84.18,84.18,84.08,84.11,20909.0,81.5141,81.5141,81.4173,81.4463,20909.0
2021-12-06 13:25:00,84.12,84.36,84.11,84.29,22013.0,81.456,81.6884,81.4463,81.6206,22013.0
2021-12-06 13:30:00,84.3,84.37,84.25,84.37,13704.0,81.6303,81.6981,81.5819,81.6981,13704.0
2021-12-06 13:35:00,84.37,84.47,84.33,84.45,21251.0,81.6981,81.7949,81.6594,81.7756,21251.0
2021-12-06 13:40:00,84.45,84.61,84.44,84.61,12476.0,81.7756,81.9305,81.7659,81.9305,12476.0
2021-12-06 13:45:00,84.6,84.68,84.57,84.64,13453.0,81.9208,81.9983,81.8918,81.9595,13453.0
2021-12-06 13:50:00,84.64,84.69,84.6,84.67,13420.0,81.9595,82.008,81.9208,81.9886,13420.0
2021-12-06 13:55:00,84.66,84.72,84.61,84.65,17320.0,81.9789,82.037,81.9305,81.9692,17320.0
2021-12-06 14:00:00,84.65,84.7,84.6,84.63,19519.0,81.9692,82.0176,81.9208,81.9499,19519.0
2021-12-06 14:05:00,84.62,84.65,84.57,84.59,21489.0,81.9402,81.9692,81.8918,81.9111,21489.0
2021-12-06 14:10:00,84.59,84.76,84.59,84.76,11782.0,81.9111,82.0757,81.9111,82.0757,11782.0
2021-12-06 14:15:00,84.75,84.78,84.65,84.69,16841.0,82.0661,82.0951,81.9692,82.008,16841.0
2021-12-06 14:20:00,84.68,84.7,84.62,84.62,10397.0,81.9983,82.0176,81.9402,81.9402,10397.0
2021-12-06 14:25:00,84.63,84.66,84.56,84.56,16283.0,81.9499,81.9789,81.8821,81.8821,16283.0
2021-12-06 14:30:00,84.56,84.63,84.53,84.58,18107.0,81.8821,81.9499,81.853,81.9014,18107.0
2021-12-06 14:35:00,84.58,84.61,84.44,84.44,12346.0,81.9014,81.9305,81.7659,81.7659,12346.0
2021-12-06 14:40:00,84.43,84.48,84.37,84.39,29363.0,81.7562,81.8046,81.6981,81.7175,29363.0
2021-12-06 14:45:00,84.39,84.43,84.3,84.32,13466.0,81.7175,81.7562,81.6303,81.6497,13466.0
2021-12-06 14:50:00,84.31,84.35,84.28,84.3,20706.0,81.64,81.6787,81.611,81.6303,20706.0
2021-12-06 14:55:00,84.29,84.36,84.26,84.32,16687.0,81.6206,81.6884,81.5916,81.6497,16687.0
2021-12-06 15:00:00,84.3,84.4,84.22,84.23,21111.0,81.6303,81.7272,81.5529,81.5625,21111.0
2021-12-06 15:05:00,84.24,84.37,84.22,84.36,15660.0,81.5722,81.6981,81.5529,81.6884,15660.0
2021-12-06 15:10:00,84.33,84.46,84.32,84.45,20556.0,81.6594,81.7853,81.6497,81.7756,20556.0
2021-12-06 15:15:00,84.46,84.53,84.44,84.53,35186.0,81.7853,81.853,81.7659,81.853,35186.0
2021-12-06 15:20:00,84.53,84.53,84.39,84.4,33039.0,81.853,81.853,81.7175,81.7272,33039.0
2021-12-06 15:25:00,84.41,84.41,84.27,84.37,37608.0,81.7368,81.7368,81.6013,81.6981,37608.0
2021-12-06 15:30:00,84.37,84.44,84.3,84.43,38933.0,81.6981,81.7659,81.6303,81.7562,38933.0
2021-12-06 15:35:00,84.42,84.42,84.29,84.41,40872.0,81.7465,81.7465,81.6206,81.7368,40872.0
2021-12-06 15:40:00,84.4,84.41,84.31,84.39,28810.0,81.7272,81.7368,81.64,81.7175,28810.0
2021-12-06 15:45:00,84.4,84.41,84.22,84.27,40070.0,81.7272,81.7368,81.5529,81.6013,40070.0
2021-12-06 15:50:00,84.26,84.33,84.16,84.33,71232.0,81.5916,81.6594,81.4948,81.6594,71232.0
2021-12-06 15:55:00,84.32,84.32,84.18,84.23,55363.0,81.6497,81.6497,81.5141,81.5625,55363.0
2021-12-07 09:30:00,85.26,85.4,84.96,85.26,101332.0,82.5599,82.6955,82.2694,82.5599,101332.0
2021-12-07 09:35:00,85.28,85.4,85.07,85.25,75788.0,82.5793,82.6955,82.3759,82.5502,75788.0
2021-12-07 09:40:00,85.26,85.39,85.18,85.38,59044.0,82.5599,82.6858,82.4824,82.6761,59044.0
2021-12-07 09:45:00,85.38,85.59,85.33,85.55,45584.0,82.6761,82.8795,82.6277,82.8407,45584.0
2021-12-07 09:50:00,85.55,85.63,85.46,85.49,42009.0,82.8407,82.9182,82.7536,82.7826,42009.0
2021-12-07 09:55:00,85.49,85.5,85.29,85.4,29721.0,82.7826,82.7923,82.589,82.6955,29721.0
2021-12-07 10:00:00,85.41,85.48,85.27,85.37,75730.0,82.7052,82.7729,82.5696,82.6664,75730.0
2021-12-07 10:05:00,85.38,85.52,85.37,85.49,15624.0,82.6761,82.8117,82.6664,82.7826,15624.0
2021-12-07 10:10:00,85.49,85.73,85.48,85.73,18022.0,82.7826,83.015,82.7729,83.015,18022.0
2021-12-07 10:15:00,85.74,85.74,85.58,85.62,73936.0,83.0247,83.0247,82.8698,82.9085,73936.0
2021-12-07 10:20:00,85.63,85.71,85.53,85.55,32595.0,82.9182,82.9957,82.8214,82.8407,32595.0
2021-12-07 10:25:00,85.55,85.55,85.44,85.48,16321.0,82.8407,82.8407,82.7342,82.7729,16321.0
2021-12-07 10:30:00,85.49,85.57,85.37,85.47,13389.0,82.7826,82.8601,82.6664,82.7633,13389.0
2021-12-07 10:35:00,85.5,85.61,85.46,85.58,11301.0,82.7923,82.8988,82.7536,82.8698,11301.0
2021-12-07 10:40:00,85.57,85.69,85.57,85.65,13527.0,82.8601,82.9763,82.8601,82.9376,13527.0
2021-12-07 10:45:00,85.65,85.72,85.6,85.7,14308.0,82.9376,83.0053,82.8891,82.986,14308.0
2021-12-07 10:50:00,85.71,85.86,85.71,85.82,57991.0,82.9957,83.1409,82.9957,83.1022,57991.0
2021-12-07 10:55:00,85.82,85.91,85.75,85.91,31319.0,83.1022,83.1893,83.0344,83.1893,31319.0
2021-12-07 11:00:00,85.92,86.0,85.89,85.96,24785.0,83.199,83.2765,83.17,83.2377,24785.0
2021-12-07 11:05:00,85.93,86.03,85.92,86.03,8667.0,83.2087,83.3055,83.199,83.3055,8667.0
2021-12-07 11:10:00,86.03,86.03,85.93,85.94,16818.0,83.3055,83.3055,83.2087,83.2184,16818.0
2021-12-07 11:15:00,85.93,86.1,85.88,86.1,13303.0,83.2087,83.3733,83.1603,83.3733,13303.0
2021-12-07 11:20:00,86.07,86.13,86.01,86.01,9813.0,83.3443,83.4024,83.2862,83.2862,9813.0
2021-12-07 11:25:00,86.02,86.17,86.0,86.11,16321.0,83.2958,83.4411,83.2765,83.383,16321.0
2021-12-07 11:30:00,86.11,86.11,86.0,86.08,18280.0,83.383,83.383,83.2765,83.3539,18280.0
2021-12-07 11:35:00,86.1,86.1,85.95,85.97,16458.0,83.3733,83.3733,83.2281,83.2474,16458.0
2021-12-07 11:40:00,85.97,86.02,85.88,85.89,13305.0,83.2474,83.2958,83.1603,83.17,13305.0
2021-12-07 11:45:00,85.9,85.9,85.78,85.78,10071.0,83.1796,83.1796,83.0634,83.0634,10071.0
2021-12-07 11:50:00,85.79,85.89,85.79,85.81,16929.0,83.0731,83.17,83.0731,83.0925,16929.0
2021-12-07 11:55:00,85.81,85.82,85.72,85.74,11464.0,83.0925,83.1022,83.0053,83.0247,11464.0
2021-12-07 12:00:00,85.73,85.77,85.73,85.75,8448.0,83.015,83.0538,83.015,83.0344,8448.0
2021-12-07 12:05:00,85.75,85.81,85.72,85.81,12899.0,83.0344,83.0925,83.0053,83.0925,12899.0
2021-12-07 12:10:00,85.82,85.82,85.72,85.73,8236.0,83.1022,83.1022,83.0053,83.015,8236.0
2021-12-07 12:15:00,85.74,85.75,85.6,85.6,16031.0,83.0247,83.0344,82.8891,82.8891,16031.0
2021-12-07 12:20:00,85.6,85.61,85.56,85.59,14646.0,82.8891,82.8988,82.8504,82.8795,14646.0
2021-12-07 12:25:00,85.58,85.65,85.55,85.57,7924.0,82.8698,82.9376,82.8407,82.8601,7924.0
2021-12-07 12:30:00,85.58,85.62,85.57,85.6,10770.0,82.8698,82.9085,82.8601,82.8891,10770.0
2021-12-07 12:35:00,85.6,85.6,85.49,85.54,11173.0,82.8891,82.8891,82.7826,82.831,11173.0
2021-12-07 12:40:00,85.53,85.61,85.52,85.6,16858.0,82.8214,82.8988,82.8117,82.8891,16858.0
2021-12-07 12:45:00,85.61,85.68,85.61,85.65,8908.0,82.8988,82.9666,82.8988,82.9376,8908.0
2021-12-07 12:50:00,85.66,85.76,85.66,85.74,10584.0,82.9472,83.0441,82.9472,83.0247,10584.0
2021-12-07 12:55:00,85.73,85.82,85.73,85.82,9261.0,83.015,83.1022,83.015,83.1022,9261.0
2021-12-07 13:00:00,85.8,85.81,85.73,85.75,13036.0,83.0828,83.0925,83.015,83.0344,13036.0
2021-12-07 13:05:00,85.75,85.76,85.66,85.66,11460.0,83.0344,83.0441,82.9472,82.9472,11460.0
2021-12-07 13:10:00,85.66,85.67,85.57,85.58,9324.0,82.9472,82.9569,82.8601,82.8698,9324.0
2021-12-07 13:15:00,85.58,85.73,85.58,85.7,15399.0,82.8698,83.015,82.8698,82.986,15399.0
2021-12-07 13:20:00,85.7,85.71,85.67,85.67,5560.0,82.986,82.9957,82.9569,82.9569,5560.0
2021-12-07 13:25:00,85.66,85.74,85.64,85.74,7561.0,82.9472,83.0247,82.9279,83.0247,7561.0
2021-12-07 13:30:00,85.74,85.78,85.71,85.75,37190.0,83.0247,83.0634,82.9957,83.0344,37190.0
2021-12-07 13:35:00,85.75,85.8,85.7,85.8,10581.0,83.0344,83.0828,82.986,83.0828,10581.0
2021-12-07 13:40:00,85.79,85.85,85.79,85.8,11977.0,83.0731,83.1312,83.0731,83.0828,11977.0
2021-12-07 13:45:00,85.78,85.84,85.76,85.84,12280.0,83.0634,83.1215,83.0441,83.1215,12280.0
2021-12-07 13:50:00,85.83,85.92,85.83,85.85,12459.0,83.1119,83.199,83.1119,83.1312,12459.0
2021-12-07 13:55:00,85.84,85.88,85.82,85.87,8948.0,83.1215,83.1603,83.1022,83.1506,8948.0
2021-12-07 14:00:00,85.86,85.86,85.71,85.77,35523.0,83.1409,83.1409,82.9957,83.0538,35523.0
2021-12-07 14:05:00,85.76,85.8,85.73,85.8,85763.0,83.0441,83.0828,83.015,83.0828,85763.0
2021-12-07 14:10:00,85.8,85.84,85.78,85.79,12234.0,83.0828,83.1215,83.0634,83.0731,12234.0
2021-12-07 14:15:00,85.79,85.79,85.7,85.74,21571.0,83.0731,83.0731,82.986,83.0247,21571.0
2021-12-07 14:20:00,85.73,85.76,85.72,85.74,10617.0,83.015,83.0441,83.0053,83.0247,10617.0
2021-12-07 14:25:00,85.73,85.77,85.64,85.64,18668.0,83.015,83.0538,82.9279,82.9279,18668.0
2021-12-07 14:30:00,85.64,85.66,85.61,85.62,16973.0,82.9279,82.9472,82.8988,82.9085,16973.0
2021-12-07 14:35:00,85.63,85.63,85.53,85.56,11022.0,82.9182,82.9182,82.8214,82.8504,11022.0
2021-12-07 14:40:00,85.57,85.7,85.56,85.69,10233.0,82.8601,82.986,82.8504,82.9763,10233.0
2021-12-07 14:45:00,85.7,85.72,85.64,85.64,8655.0,82.986,83.0053,82.9279,82.9279,8655.0
2021-12-07 14:50:00,85.65,85.69,85.63,85.67,10918.0,82.9376,82.9763,82.9182,82.9569,10918.0
2021-12-07 14:55:00,85.67,85.72,85.66,85.7,7995.0,82.9569,83.0053,82.9472,82.986,7995.0
2021-12-07 15:00:00,85.68,85.7,85.6,85.63,9510.0,82.9666,82.986,82.8891,82.9182,9510.0
2021-12-07 15:05:00,85.64,85.67,85.58,85.59,14568.0,82.9279,82.9569,82.8698,82.8795,14568.0
2021-12-07 15:10:00,85.58,85.59,85.49,85.54,17091.0,82.8698,82.8795,82.7826,82.831,17091.0
2021-12-07 15:15:00,85.54,85.6,85.54,85.54,13208.0,82.831,82.8891,82.831,82.831,13208.0
2021-12-07 15:20:00,85.54,85.55,85.45,85.45,20023.0,82.831,82.8407,82.7439,82.7439,20023.0
2021-12-07 15:25:00,85.44,85.48,85.34,85.34,20190.0,82.7342,82.7729,82.6374,82.6374,20190.0
2021-12-07 15:30:00,85.35,85.39,85.29,85.3,30172.0,82.6471,82.6858,82.589,82.5986,30172.0
2021-12-07 15:35:00,85.29,85.3,85.19,85.19,34766.0,82.589,82.5986,82.4921,82.4921,34766.0
2021-12-07 15:40:00,85.19,85.31,85.17,85.29,41117.0,82.4921,82.6083,82.4728,82.589,41117.0
2021-12-07 15:45:00,85.29,85.33,85.13,85.19,43654.0,82.589,82.6277,82.434,82.4921,43654.0
2021-12-07 15:50:00,85.17,85.17,85.01,85.17,50212.0,82.4728,82.4728,82.3178,82.4728,50212.0
2021-12-07 15:55:00,85.16,85.35,85.14,85.31,52618.0,82.4631,82.6471,82.4437,82.6083,52618.0
2021-12-08 09:30:00,85.68,85.76,85.45,85.45,80630.0,82.9666,83.0441,82.7439,82.7439,80630.0
2021-12-08 09:35:00,85.43,85.43,85.16,85.39,43518.0,82.7245,82.7245,82.4631,82.6858,43518.0
2021-12-08 09:40:00,85.41,85.57,85.33,85.38,56778.0,82.7052,82.8601,82.6277,82.6761,56778.0
2021-12-08 09:45:00,85.39,85.74,85.35,85.71,57564.0,82.6858,83.0247,82.6471,82.9957,57564.0
2021-12-08 09:50:00,85.7,86.02,85.67,85.86,50050.0,82.986,83.2958,82.9569,83.1409,50050.0
2021-12-08 09:55:00,85.85,85.86,85.38,85.38,25079.0,83.1312,83.1409,82.6761,82.6761,25079.0
2021-12-08 10:00:00,85.36,85.54,85.28,85.37,26962.0,82.6567,82.831,82.5793,82.6664,26962.0
2021-12-08 10:05:00,85.38,85.51,85.31,85.5,31561.0,82.6761,82.802,82.6083,82.7923,31561.0
2021-12-08 10:10:00,85.51,85.61,85.4,85.51,24122.0,82.802,82.8988,82.6955,82.802,24122.0
2021-12-08 10:15:00,85.52,85.68,85.48,85.48,22635.0,82.8117,82.9666,82.7729,82.7729,22635.0
2021-12-08 10:20:00,85.49,85.57,85.47,85.51,23369.0,82.7826,82.8601,82.7633,82.802,23369.0
2021-12-08 10:25:00,85.52,85.56,85.2,85.2,22295.0,82.8117,82.8504,82.5018,82.5018,22295.0
2021-12-08 10:30:00,85.24,85.52,85.23,85.44,20299.0,82.5405,82.8117,82.5309,82.7342,20299.0
2021-12-08 10:35:00,85.45,85.51,85.42,85.51,14761.0,82.7439,82.802,82.7148,82.802,14761.0
2021-12-08 10:40:00,85.49,85.7,85.49,85.69,18948.0,82.7826,82.986,82.7826,82.9763,18948.0
2021-12-08 10:45:00,85.69,85.81,85.66,85.7,20663.0,82.9763,83.0925,82.9472,82.986,20663.0
2021-12-08 10:50:00,85.73,85.74,85.56,85.59,21805.0,83.015,83.0247,82.8504,82.8795,21805.0
2021-12-08 10:55:00,85.58,85.59,85.4,85.43,22833.0,82.8698,82.8795,82.6955,82.7245,22833.0
2021-12-08 11:00:00,85.44,85.61,85.44,85.6,14708.0,82.7342,82.8988,82.7342,82.8891,14708.0
2021-12-08 11:05:00,85.61,85.65,85.55,85.56,11476.0,82.8988,82.9376,82.8407,82.8504,11476.0
2021-12-08 11:10:00,85.54,85.63,85.53,85.62,15248.0,82.831,82.9182,82.8214,82.9085,15248.0
2021-12-08 11:15:00,85.59,85.62,85.42,85.43,15855.0,82.8795,82.9085,82.7148,82.7245,15855.0
2021-12-08 11:20:00,85.43,85.53,85.39,85.46,13652.0,82.7245,82.8214,82.6858,82.7536,13652.0
2021-12-08 11:25:00,85.45,85.61,85.45,85.61,11983.0,82.7439,82.8988,82.7439,82.8988,11983.0
2021-12-08 11:30:00,85.61,85.67,85.41,85.45,14687.0,82.8988,82.9569,82.7052,82.7439,14687.0
2021-12-08 11:35:00,85.45,85.49,85.4,85.43,11620.0,82.7439,82.7826,82.6955,82.7245,11620.0
2021-12-08 11:40:00,85.42,85.61,85.42,85.61,14354.0,82.7148,82.8988,82.7148,82.8988,14354.0
2021-12-08 11:45:00,85.61,85.72,85.58,85.71,14148.0,82.8988,83.0053,82.8698,82.9957,14148.0
2021-12-08 11:50:00,85.72,85.75,85.67,85.68,9121.0,83.0053,83.0344,82.9569,82.9666,9121.0
2021-12-08 11:55:00,85.69,85.82,85.65,85.81,12710.0,82.9763,83.1022,82.9376,83.0925,12710.0
2021-12-08 12:00:00,85.79,85.84,85.74,85.76,18325.0,83.0731,83.1215,83.0247,83.0441,18325.0
2021-12-08 12:05:00,85.74,85.84,85.72,85.82,9625.0,83.0247,83.1215,83.0053,83.1022,9625.0
2021-12-08 12:10:00,85.82,85.85,85.81,85.81,9040.0,83.1022,83.1312,83.0925,83.0925,9040.0
2021-12-08 12:15:00,85.79,85.79,85.73,85.74,8831.0,83.0731,83.0731,83.015,83.0247,8831.0
2021-12-08 12:20:00,85.75,85.8,85.73,85.78,7501.0,83.0344,83.0828,83.015,83.0634,7501.0
2021-12-08 12:25:00,85.78,85.78,85.71,85.71,12510.0,83.0634,83.0634,82.9957,82.9957,12510.0
2021-12-08 12:30:00,85.72,85.82,85.7,85.78,47755.0,83.0053,83.1022,82.986,83.0634,47755.0
2021-12-08 12:35:00,85.8,85.8,85.73,85.79,4995.0,83.0828,83.0828,83.015,83.0731,4995.0
2021-12-08 12:40:00,85.79,85.81,85.72,85.73,9450.0,83.0731,83.0925,83.0053,83.015,9450.0
2021-12-08 12:45:00,85.73,85.77,85.69,85.74,15034.0,83.015,83.0538,82.9763,83.0247,15034.0
2021-12-08 12:50:00,85.74,85.84,85.69,85.81,10138.0,83.0247,83.1215,82.9763,83.0925,10138.0
2021-12-08 12:55:00,85.81,85.83,85.78,85.79,5556.0,83.0925,83.1119,83.0634,83.0731,5556.0
2021-12-08 13:00:00,85.78,85.88,85.77,85.88,191686.0,83.0634,83.1603,83.0538,83.1603,191686.0
2021-12-08 13:05:00,85.88,85.88,85.81,85.81,5875.0,83.1603,83.1603,83.0925,83.0925,5875.0
2021-12-08 13:10:00,85.82,85.83,85.7,85.79,7308.0,83.1022,83.1119,82.986,83.0731,7308.0
2021-12-08 13:15:00,85.79,85.87,85.79,85.83,8440.0,83.0731,83.1506,83.0731,83.1119,8440.0
2021-12-08 13:20:00,85.83,85.83,85.75,85.79,7923.0,83.1119,83.1119,83.0344,83.0731,7923.0
2021-12-08 13:25:00,85.79,85.81,85.75,85.79,36878.0,83.0731,83.0925,83.0344,83.0731,36878.0
2021-12-08 13:30:00,85.78,85.78,85.72,85.73,4520.0,83.0634,83.0634,83.0053,83.015,4520.0
2021-12-08 13:35:00,85.71,85.8,85.71,85.79,11470.0,82.9957,83.0828,82.9957,83.0731,11470.0
2021-12-08 13:40:00,85.79,85.84,85.79,85.84,5430.0,83.0731,83.1215,83.0731,83.1215,5430.0
2021-12-08 13:45:00,85.84,85.84,85.75,85.77,7191.0,83.1215,83.1215,83.0344,83.0538,7191.0
2021-12-08 13:50:00,85.75,85.79,85.73,85.76,5257.0,83.0344,83.0731,83.015,83.0441,5257.0
2021-12-08 13:55:00,85.77,85.77,85.65,85.66,15027.0,83.0538,83.0538,82.9376,82.9472,15027.0
2021-12-08 14:00:00,85.65,85.67,85.62,85.64,9180.0,82.9376,82.9569,82.9085,82.9279,9180.0
2021-12-08 14:05:00,85.65,85.67,85.57,85.6,12656.0,82.9376,82.9569,82.8601,82.8891,12656.0
2021-12-08 14:10:00,85.59,85.65,85.58,85.59,6250.0,82.8795,82.9376,82.8698,82.8795,6250.0
2021-12-08 14:15:00,85.6,85.6,85.5,85.54,11410.0,82.8891,82.8891,82.7923,82.831,11410.0
2021-12-08 14:20:00,85.51,85.65,85.51,85.59,9519.0,82.802,82.9376,82.802,82.8795,9519.0
2021-12-08 14:25:00,85.61,85.65,85.57,85.65,8245.0,82.8988,82.9376,82.8601,82.9376,8245.0
2021-12-08 14:30:00,85.64,85.65,85.59,85.64,21381.0,82.9279,82.9376,82.8795,82.9279,21381.0
2021-12-08 14:35:00,85.63,85.67,85.6,85.6,8634.0,82.9182,82.9569,82.8891,82.8891,8634.0
2021-12-08 14:40:00,85.61,85.66,85.6,85.62,10426.0,82.8988,82.9472,82.8891,82.9085,10426.0
2021-12-08 14:45:00,85.6,85.61,85.52,85.53,12336.0,82.8891,82.8988,82.8117,82.8214,12336.0
2021-12-08 14:50:00,85.53,85.58,85.51,85.58,9823.0,82.8214,82.8698,82.802,82.8698,9823.0
2021-12-08 14:55:00,85.58,85.64,85.58,85.59,18259.0,82.8698,82.9279,82.8698,82.8795,18259.0
2021-12-08 15:00:00,85.58,85.62,85.56,85.62,9834.0,82.8698,82.9085,82.8504,82.9085,9834.0
2021-12-08 15:05:00,85.6,85.64,85.59,85.62,21738.0,82.8891,82.9279,82.8795,82.9085,21738.0
2021-12-08 15:10:00,85.62,85.67,85.61,85.64,9711.0,82.9085,82.9569,82.8988,82.9279,9711.0
2021-12-08 15:15:00,85.64,85.68,85.63,85.68,6219.0,82.9279,82.9666,82.9182,82.9666,6219.0
2021-12-08 15:20:00,85.68,85.8,85.67,85.8,10483.0,82.9666,83.0828,82.9569,83.0828,10483.0
2021-12-08 15:25:00,85.81,85.85,85.8,85.84,14297.0,83.0925,83.1312,83.0828,83.1215,14297.0
2021-12-08 15:30:00,85.83,85.9,85.8,85.89,19611.0,83.1119,83.1796,83.0828,83.17,19611.0
2021-12-08 15:35:00,85.89,85.96,85.83,85.84,25966.0,83.17,83.2377,83.1119,83.1215,25966.0
2021-12-08 15:40:00,85.84,85.98,85.84,85.93,16925.0,83.1215,83.2571,83.1215,83.2087,16925.0
2021-12-08 15:45:00,85.93,86.0,85.89,85.89,41266.0,83.2087,83.2765,83.17,83.17,41266.0
2021-12-08 15:50:00,85.89,85.96,85.84,85.93,89428.0,83.17,83.2377,83.1215,83.2087,89428.0
2021-12-08 15:55:00,85.92,85.92,85.8,85.82,49636.0,83.199,83.199,83.0828,83.1022,49636.0
2021-12-09 09:30:00,86.04,86.04,85.73,85.84,35981.0,83.3152,83.3152,83.015,83.1215,35981.0
2021-12-09 09:35:00,85.83,86.19,85.83,85.96,58098.0,83.1119,83.4605,83.1119,83.2377,58098.0
2021-12-09 09:40:00,85.96,86.27,85.91,86.14,54742.0,83.2377,83.5379,83.1893,83.412,54742.0
2021-12-09 09:45:00,86.14,86.23,85.96,85.97,46110.0,83.412,83.4992,83.2377,83.2474,46110.0
2021-12-09 09:50:00,85.95,86.0,85.75,85.85,43191.0,83.2281,83.2765,83.0344,83.1312,43191.0
2021-12-09 09:55:00,85.83,85.94,85.69,85.86,29781.0,83.1119,83.2184,82.9763,83.1409,29781.0
2021-12-09 10:00:00,85.8,86.2,85.76,86.12,48358.0,83.0828,83.4701,83.0441,83.3927,48358.0
2021-12-09 10:05:00,86.12,86.21,86.03,86.1,47760.0,83.3927,83.4798,83.3055,83.3733,47760.0
2021-12-09 10:10:00,86.11,86.23,86.11,86.2,25880.0,83.383,83.4992,83.383,83.4701,25880.0
2021-12-09 10:15:00,86.19,86.25,86.04,86.08,26761.0,83.4605,83.5186,83.3152,83.3539,26761.0
2021-12-09 10:20:00,86.07,86.13,85.95,85.95,21364.0,83.3443,83.4024,83.2281,83.2281,21364.0
2021-12-09 10:25:00,85.96,86.0,85.91,85.98,31598.0,83.2377,83.2765,83.1893,83.2571,31598.0
2021-12-09 10:30:00,85.99,86.03,85.82,85.97,31586.0,83.2668,83.3055,83.1022,83.2474,31586.0
2021-12-09 10:35:00,85.97,85.98,85.83,85.9,32491.0,83.2474,83.2571,83.1119,83.1796,32491.0
2021-12-09 10:40:00,85.88,86.0,85.86,85.95,30252.0,83.1603,83.2765,83.1409,83.2281,30252.0
2021-12-09 10:45:00,85.95,86.06,85.95,86.06,21520.0,83.2281,83.3346,83.2281,83.3346,21520.0
2021-12-09 10:50:00,86.05,86.06,85.96,86.06,30580.0,83.3249,83.3346,83.2377,83.3346,30580.0
2021-12-09 10:55:00,86.06,86.09,86.0,86.04,18579.0,83.3346,83.3636,83.2765,83.3152,18579.0
2021-12-09 11:00:00,86.05,86.05,85.94,85.96,19504.0,83.3249,83.3249,83.2184,83.2377,19504.0
2021-12-09 11:05:00,85.96,86.16,85.96,86.15,24174.0,83.2377,83.4314,83.2377,83.4217,24174.0
2021-12-09 11:10:00,86.14,86.14,85.86,85.86,15958.0,83.412,83.412,83.1409,83.1409,15958.0
2021-12-09 11:15:00,85.86,85.98,85.82,85.98,15429.0,83.1409,83.2571,83.1022,83.2571,15429.0
2021-12-09 11:20:00,85.98,86.01,85.89,86.0,14801.0,83.2571,83.2862,83.17,83.2765,14801.0
2021-12-09 11:25:00,85.99,86.13,85.98,86.12,16847.0,83.2668,83.4024,83.2571,83.3927,16847.0
2021-12-09 11:30:00,86.12,86.2,86.08,86.08,18498.0,83.3927,83.4701,83.3539,83.3539,18498.0
2021-12-09 11:35:00,86.1,86.19,86.04,86.17,13211.0,83.3733,83.4605,83.3152,83.4411,13211.0
2021-12-09 11:40:00,86.19,86.22,86.15,86.18,7570.0,83.4605,83.4895,83.4217,83.4508,7570.0
2021-12-09 11:45:00,86.19,86.19,86.09,86.09,12011.0,83.4605,83.4605,83.3636,83.3636,12011.0
2021-12-09 11:50:00,86.1,86.12,86.0,86.07,19258.0,83.3733,83.3927,83.2765,83.3443,19258.0
2021-12-09 11:55:00,86.08,86.09,85.99,86.07,12887.0,83.3539,83.3636,83.2668,83.3443,12887.0
2021-12-09 12:00:00,86.07,86.08,85.98,85.98,11121.0,83.3443,83.3539,83.2571,83.2571,11121.0
2021-12-09 12:05:00,85.98,86.11,85.96,86.11,14246.0,83.2571,83.383,83.2377,83.383,14246.0
2021-12-09 12:10:00,86.1,86.17,86.06,86.17,8711.0,83.3733,83.4411,83.3346,83.4411,8711.0
2021-12-09 12:15:00,86.15,86.17,86.1,86.12,5481.0,83.4217,83.4411,83.3733,83.3927,5481.0
2021-12-09 12:20:00,86.12,86.19,86.11,86.15,14176.0,83.3927,83.4605,83.383,83.4217,14176.0
2021-12-09 12:25:00,86.15,86.19,86.11,86.16,15461.0,83.4217,83.4605,83.383,83.4314,15461.0
2021-12-09 12:30:00,86.15,86.24,86.15,86.24,10791.0,83.4217,83.5089,83.4217,83.5089,10791.0
2021-12-09 12:35:00,86.26,86.35,86.26,86.32,14915.0,83.5282,83.6154,83.5282,83.5863,14915.0
2021-12-09 12:40:00,86.32,86.35,86.28,86.35,6570.0,83.5863,83.6154,83.5476,83.6154,6570.0
2021-12-09 12:45:00,86.36,86.43,86.35,86.42,9555.0,83.6251,83.6929,83.6154,83.6832,9555.0
2021-12-09 12:50:00,86.41,86.51,86.4,86.49,9446.0,83.6735,83.7703,83.6638,83.751,9446.0
2021-12-09 12:55:00,86.48,86.55,86.47,86.54,6624.0,83.7413,83.8091,83.7316,83.7994,6624.0
2021-12-09 13:00:00,86.53,86.55,86.45,86.51,21227.0,83.7897,83.8091,83.7122,83.7703,21227.0
2021-12-09 13:05:00,86.53,86.55,86.48,86.49,13398.0,83.7897,83.8091,83.7413,83.751,13398.0
2021-12-09 13:10:00,86.5,86.56,86.44,86.45,11358.0,83.7606,83.8187,83.7025,83.7122,11358.0
2021-12-09 13:15:00,86.45,86.54,86.45,86.5,13973.0,83.7122,83.7994,83.7122,83.7606,13973.0
2021-12-09 13:20:00,86.48,86.48,86.42,86.46,7951.0,83.7413,83.7413,83.6832,83.7219,7951.0
2021-12-09 13:25:00,86.47,86.55,86.44,86.5,16051.0,83.7316,83.8091,83.7025,83.7606,16051.0
2021-12-09 13:30:00,86.48,86.58,86.48,86.53,18100.0,83.7413,83.8381,83.7413,83.7897,18100.0
2021-12-09 13:35:00,86.54,86.61,86.53,86.57,9784.0,83.7994,83.8672,83.7897,83.8284,9784.0
2021-12-09 13:40:00,86.56,86.56,86.45,86.45,11714.0,83.8187,83.8187,83.7122,83.7122,11714.0
2021-12-09 13:45:00,86.46,86.5,86.42,86.47,22073.0,83.7219,83.7606,83.6832,83.7316,22073.0
2021-12-09 13:50:00,86.47,86.55,86.44,86.49,13554.0,83.7316,83.8091,83.7025,83.751,13554.0
2021-12-09 13:55:00,86.5,86.59,86.49,86.55,18182.0,83.7606,83.8478,83.751,83.8091,18182.0
2021-12-09 14:00:00,86.56,86.58,86.5,86.5,15351.0,83.8187,83.8381,83.7606,83.7606,15351.0
2021-12-09 14:05:00,86.5,86.59,86.47,86.47,15284.0,83.7606,83.8478,83.7316,83.7316,15284.0
2021-12-09 14:10:00,86.5,86.52,86.4,86.44,11383.0,83.7606,83.78,83.6638,83.7025,11383.0
2021-12-09 14:15:00,86.44,86.44,86.35,86.35,10683.0,83.7025,83.7025,83.6154,83.6154,10683.0
2021-12-09 14:20:00,86.35,86.4,86.31,86.39,10641.0,83.6154,83.6638,83.5767,83.6541,10641.0
2021-12-09 14:25:00,86.39,86.39,86.23,86.27,24700.0,83.6541,83.6541,83.4992,83.5379,24700.0
2021-12-09 14:30:00,86.26,86.3,86.16,86.21,12627.0,83.5282,83.567,83.4314,83.4798,12627.0
2021-12-09 14:35:00,86.2,86.2,86.1,86.12,15333.0,83.4701,83.4701,83.3733,83.3927,15333.0
2021-12-09 14:40:00,86.12,86.13,86.01,86.01,14211.0,83.3927,83.4024,83.2862,83.2862,14211.0
2021-12-09 14:45:00,86.0,86.02,85.93,85.99,14545.0,83.2765,83.2958,83.2087,83.2668,14545.0
2021-12-09 14:50:00,85.99,86.0,85.87,85.92,21066.0,83.2668,83.2765,83.1506,83.199,21066.0
2021-12-09 14:55:00,85.92,85.92,85.81,85.89,10708.0,83.199,83.199,83.0925,83.17,10708.0
2021-12-09 15:00:00,85.9,86.05,85.88,85.94,25425.0,83.1796,83.3249,83.1603,83.2184,25425.0
2021-12-09 15:05:00,85.95,85.96,85.86,85.87,23811.0,83.2281,83.2377,83.1409,83.1506,23811.0
2021-12-09 15:10:00,85.87,85.91,85.78,85.81,20577.0,83.1506,83.1893,83.0634,83.0925,20577.0
2021-12-09 15:15:00,85.81,85.82,85.74,85.8,8683.0,83.0925,83.1022,83.0247,83.0828,8683.0
2021-12-09 15:20:00,85.8,85.81,85.68,85.69,20135.0,83.0828,83.0925,82.9666,82.9763,20135.0
2021-12-09 15:25:00,85.69,85.84,85.67,85.84,20868.0,82.9763,83.1215,82.9569,83.1215,20868.0
2021-12-09 15:30:00,85.83,85.9,85.76,85.83,26945.0,83.1119,83.1796,83.0441,83.1119,26945.0
2021-12-09 15:35:00,85.85,85.85,85.78,85.8,12104.0,83.1312,83.1312,83.0634,83.0828,12104.0
2021-12-09 15:40:00,85.79,85.79,85.73,85.74,18964.0,83.0731,83.0731,83.015,83.0247,18964.0
2021-12-09 15:45:00,85.75,85.76,85.64,85.64,22562.0,83.0344,83.0441,82.9279,82.9279,22562.0
2021-12-09 15:50:00,85.64,85.74,85.61,85.65,75764.0,82.9279,83.0247,82.8988,82.9376,75764.0
2021-12-09 15:55:00,85.66,85.68,85.45,85.49,57401.0,82.9472,82.9666,82.7439,82.7826,57401.0
2021-12-10 09:30:00,85.73,85.92,85.65,85.72,59452.0,83.015,83.199,82.9376,83.0053,59452.0
2021-12-10 09:35:00,85.73,85.99,85.62,85.98,71041.0,83.015,83.2668,82.9085,83.2571,71041.0
2021-12-10 09:40:00,86.0,86.14,85.83,85.93,79054.0,83.2765,83.412,83.1119,83.2087,79054.0
2021-12-10 09:45:00,85.93,85.95,85.78,85.89,48418.0,83.2087,83.2281,83.0634,83.17,48418.0
2021-12-10 09:50:00,85.91,85.99,85.73,85.73,61223.0,83.1893,83.2668,83.015,83.015,61223.0
2021-12-10 09:55:00,85.74,85.78,85.55,85.67,48684.0,83.0247,83.0634,82.8407,82.9569,48684.0
2021-12-10 10:00:00,85.68,85.85,85.67,85.75,63454.0,82.9666,83.1312,82.9569,83.0344,63454.0
2021-12-10 10:05:00,85.74,85.83,85.68,85.68,34437.0,83.0247,83.1119,82.9666,82.9666,34437.0
2021-12-10 10:10:00,85.69,85.83,85.62,85.79,29328.0,82.9763,83.1119,82.9085,83.0731,29328.0
2021-12-10 10:15:00,85.79,85.98,85.69,85.95,94961.0,83.0731,83.2571,82.9763,83.2281,94961.0
2021-12-10 10:20:00,85.95,86.08,85.91,85.97,154878.0,83.2281,83.3539,83.1893,83.2474,154878.0
2021-12-10 10:25:00,85.96,86.04,85.88,86.04,50398.0,83.2377,83.3152,83.1603,83.3152,50398.0
2021-12-10 10:30:00,86.06,86.1,85.71,85.74,43874.0,83.3346,83.3733,82.9957,83.0247,43874.0
2021-12-10 10:35:00,85.74,85.75,85.57,85.59,37001.0,83.0247,83.0344,82.8601,82.8795,37001.0
2021-12-10 10:40:00,85.57,85.62,85.49,85.59,56540.0,82.8601,82.9085,82.7826,82.8795,56540.0
2021-12-10 10:45:00,85.59,85.72,85.55,85.57,139030.0,82.8795,83.0053,82.8407,82.8601,139030.0
2021-12-10 10:50:00,85.58,85.66,85.5,85.51,37732.0,82.8698,82.9472,82.7923,82.802,37732.0
2021-12-10 10:55:00,85.51,85.53,85.42,85.5,39783.0,82.802,82.8214,82.7148,82.7923,39783.0
2021-12-10 11:00:00,85.5,85.6,85.44,85.57,43573.0,82.7923,82.8891,82.7342,82.8601,43573.0
2021-12-10 11:05:00,85.57,85.58,85.28,85.35,42705.0,82.8601,82.8698,82.5793,82.6471,42705.0
2021-12-10 11:10:00,85.36,85.43,85.2,85.23,43851.0,82.6567,82.7245,82.5018,82.5309,43851.0
2021-12-10 11:15:00,85.21,85.37,85.11,85.31,62661.0,82.5115,82.6664,82.4147,82.6083,62661.0
2021-12-10 11:20:00,85.3,85.46,85.27,85.39,39459.0,82.5986,82.7536,82.5696,82.6858,39459.0
2021-12-10 11:25:00,85.38,85.47,85.32,85.47,28559.0,82.6761,82.7633,82.618,82.7633,28559.0
2021-12-10 11:30:00,85.46,85.47,85.39,85.47,24132.0,82.7536,82.7633,82.6858,82.7633,24132.0
2021-12-10 11:35:00,85.48,85.65,85.48,85.64,30363.0,82.7729,82.9376,82.7729,82.9279,30363.0
2021-12-10 11:40:00,85.64,85.69,85.6,85.67,20416.0,82.9279,82.9763,82.8891,82.9569,20416.0
2021-12-10 11:45:00,85.68,85.77,85.68,85.69,26089.0,82.9666,83.0538,82.9666,82.9763,26089.0
2021-12-10 11:50:00,85.7,85.75,85.63,85.64,23103.0,82.986,83.0344,82.9182,82.9279,23103.0
2021-12-10 11:55:00,85.65,85.75,85.62,85.73,19469.0,82.9376,83.0344,82.9085,83.015,19469.0
2021-12-10 12:00:00,85.73,85.76,85.68,85.73,11675.0,83.015,83.0441,82.9666,83.015,11675.0
2021-12-10 12:05:00,85.73,85.83,85.73,85.76,34663.0,83.015,83.1119,83.015,83.0441,34663.0
2021-12-10 12:10:00,85.75,85.81,85.71,85.72,23154.0,83.0344,83.0925,82.9957,83.0053,23154.0
2021-12-10 12:15:00,85.72,85.76,85.66,85.69,22217.0,83.0053,83.0441,82.9472,82.9763,22217.0
2021-12-10 12:20:00,85.71,85.75,85.68,85.74,15746.0,82.9957,83.0344,82.9666,83.0247,15746.0
2021-12-10 12:25:00,85.74,85.78,85.7,85.71,16704.0,83.0247,83.0634,82.986,82.9957,16704.0
2021-12-10 12:30:00,85.71,85.71,85.59,85.59,19131.0,82.9957,82.9957,82.8795,82.8795,19131.0
2021-12-10 12:35:00,85.59,85.63,85.53,85.61,15977.0,82.8795,82.9182,82.8214,82.8988,15977.0
2021-12-10 12:40:00,85.6,85.63,85.57,85.62,11062.0,82.8891,82.9182,82.8601,82.9085,11062.0
2021-12-10 12:45:00,85.61,85.66,85.58,85.66,11265.0,82.8988,82.9472,82.8698,82.9472,11265.0
2021-12-10 12:50:00,85.66,85.73,85.64,85.73,16402.0,82.9472,83.015,82.9279,83.015,16402.0
2021-12-10 12:55:00,85.73,85.74,85.69,85.7,10988.0,83.015,83.0247,82.9763,82.986,10988.0
2021-12-10 13:00:00,85.7,85.79,85.67,85.79,19790.0,82.986,83.0731,82.9569,83.0731,19790.0
2021-12-10 13:05:00,85.79,85.9,85.76,85.85,14317.0,83.0731,83.1796,83.0441,83.1312,14317.0
2021-12-10 13:10:00,85.85,85.86,85.78,85.85,10001.0,83.1312,83.1409,83.0634,83.1312,10001.0
2021-12-10 13:15:00,85.85,85.93,85.82,85.9,29521.0,83.1312,83.2087,83.1022,83.1796,29521.0
2021-12-10 13:20:00,85.89,85.92,85.84,85.87,17054.0,83.17,83.199,83.1215,83.1506,17054.0
2021-12-10 13:25:00,85.88,85.9,85.83,85.85,13917.0,83.1603,83.1796,83.1119,83.1312,13917.0
2021-12-10 13:30:00,85.84,85.91,85.8,85.88,23187.0,83.1215,83.1893,83.0828,83.1603,23187.0
2021-12-10 13:35:00,85.88,85.89,85.82,85.87,12683.0,83.1603,83.17,83.1022,83.1506,12683.0
2021-12-10 13:40:00,85.87,85.87,85.8,85.85,16588.0,83.1506,83.1506,83.0828,83.1312,16588.0
2021-12-10 13:45:00,85.85,85.85,85.7,85.74,24126.0,83.1312,83.1312,82.986,83.0247,24126.0
2021-12-10 13:50:00,85.74,85.84,85.74,85.8,13224.0,83.0247,83.1215,83.0247,83.0828,13224.0
2021-12-10 13:55:00,85.79,85.86,85.77,85.81,17322.0,83.0731,83.1409,83.0538,83.0925,17322.0
2021-12-10 14:00:00,85.81,85.85,85.75,85.76,20355.0,83.0925,83.1312,83.0344,83.0441,20355.0
2021-12-10 14:05:00,85.76,85.78,85.72,85.75,12655.0,83.0441,83.0634,83.0053,83.0344,12655.0
2021-12-10 14:10:00,85.74,85.85,85.74,85.83,11541.0,83.0247,83.1312,83.0247,83.1119,11541.0
2021-12-10 14:15:00,85.83,85.84,85.78,85.78,7112.0,83.1119,83.1215,83.0634,83.0634,7112.0
2021-12-10 14:20:00,85.8,85.85,85.78,85.84,11759.0,83.0828,83.1312,83.0634,83.1215,11759.0
2021-12-10 14:25:00,85.85,85.86,85.8,85.85,9243.0,83.1312,83.1409,83.0828,83.1312,9243.0
2021-12-10 14:30:00,85.85,85.91,85.75,85.77,20265.0,83.1312,83.1893,83.0344,83.0538,20265.0
2021-12-10 14:35:00,85.78,85.86,85.76,85.84,24715.0,83.0634,83.1409,83.0441,83.1215,24715.0
2021-12-10 14:40:00,85.85,85.86,85.79,85.8,13751.0,83.1312,83.1409,83.0731,83.0828,13751.0
2021-12-10 14:45:00,85.79,85.82,85.74,85.77,8901.0,83.0731,83.1022,83.0247,83.0538,8901.0
2021-12-10 14:50:00,85.78,85.8,85.7,85.7,9590.0,83.0634,83.0828,82.986,82.986,9590.0
2021-12-10 14:55:00,85.69,85.75,85.64,85.66,14450.0,82.9763,83.0344,82.9279,82.9472,14450.0
2021-12-10 15:00:00,85.65,85.69,85.65,85.67,10463.0,82.9376,82.9763,82.9376,82.9569,10463.0
2021-12-10 15:05:00,85.67,85.76,85.63,85.72,15417.0,82.9569,83.0441,82.9182,83.0053,15417.0
2021-12-10 15:10:00,85.72,85.77,85.7,85.75,13548.0,83.0053,83.0538,82.986,83.0344,13548.0
2021-12-10 15:15:00,85.74,85.79,85.73,85.79,13421.0,83.0247,83.0731,83.015,83.0731,13421.0
2021-12-10 15:20:00,85.78,85.87,85.78,85.83,19160.0,83.0634,83.1506,83.0634,83.1119,19160.0
2021-12-10 15:25:00,85.83,85.86,85.8,85.86,14280.0,83.1119,83.1409,83.0828,83.1409,14280.0
2021-12-10 15:30:00,85.86,86.01,85.85,86.01,36030.0,83.1409,83.2862,83.1312,83.2862,36030.0
2021-12-10 15:35:00,86.02,86.07,86.0,86.03,25892.0,83.2958,83.3443,83.2765,83.3055,25892.0
2021-12-10 15:40:00,86.03,86.06,86.0,86.05,25212.0,83.3055,83.3346,83.2765,83.3249,25212.0
2021-12-10 15:45:00,86.05,86.22,86.04,86.22,36986.0,83.3249,83.4895,83.3152,83.4895,36986.0
2021-12-10 15:50:00,86.22,86.25,86.12,86.14,56385.0,83.4895,83.5186,83.3927,83.412,56385.0
2021-12-10 15:55:00,86.14,86.28,86.09,86.27,106548.0,83.412,83.5476,83.3636,83.5379,106548.0
2021-12-13 09:30:00,86.4,86.61,86.32,86.36,82894.0,83.6638,83.8672,83.5863,83.6251,82894.0
2021-12-13 09:35:00,86.35,86.49,86.08,86.08,71206.0,83.6154,83.751,83.3539,83.3539,71206.0
2021-12-13 09:40:00,86.09,86.13,85.92,85.96,54051.0,83.3636,83.4024,83.199,83.2377,54051.0
2021-12-13 09:45:00,85.95,85.95,85.69,85.76,46757.0,83.2281,83.2281,82.9763,83.0441,46757.0
2021-12-13 09:50:00,85.74,85.79,85.6,85.68,38502.0,83.0247,83.0731,82.8891,82.9666,38502.0
2021-12-13 09:55:00,85.64,85.75,85.53,85.6,60154.0,82.9279,83.0344,82.8214,82.8891,60154.0
2021-12-13 10:00:00,85.58,85.71,85.34,85.47,33835.0,82.8698,82.9957,82.6374,82.7633,33835.0
2021-12-13 10:05:00,85.46,85.51,85.37,85.48,54982.0,82.7536,82.802,82.6664,82.7729,54982.0
2021-12-13 10:10:00,85.47,85.65,85.41,85.57,33831.0,82.7633,82.9376,82.7052,82.8601,33831.0
2021-12-13 10:15:00,85.6,85.62,85.44,85.51,31615.0,82.8891,82.9085,82.7342,82.802,31615.0
2021-12-13 10:20:00,85.52,85.57,85.22,85.27,34948.0,82.8117,82.8601,82.5212,82.5696,34948.0
2021-12-13 10:25:00,85.26,85.28,85.07,85.12,35669.0,82.5599,82.5793,82.3759,82.4243,35669.0
2021-12-13 10:30:00,85.11,85.2,84.88,85.01,65559.0,82.4147,82.5018,82.1919,82.3178,65559.0
2021-12-13 10:35:00,85.02,85.25,85.02,85.06,35852.0,82.3275,82.5502,82.3275,82.3662,35852.0
2021-12-13 10:40:00,85.05,85.14,84.88,84.93,28944.0,82.3566,82.4437,82.1919,82.2404,28944.0
2021-12-13 10:45:00,84.92,85.12,84.92,85.09,20577.0,82.2307,82.4243,82.2307,82.3953,20577.0
2021-12-13 10:50:00,85.11,85.19,84.97,84.98,68870.0,82.4147,82.4921,82.2791,82.2888,68870.0
2021-12-13 10:55:00,84.98,85.12,84.95,85.07,28857.0,82.2888,82.4243,82.2597,82.3759,28857.0
2021-12-13 11:00:00,85.06,85.09,84.69,84.79,200959.0,82.3662,82.3953,82.008,82.1048,200959.0
2021-12-13 11:05:00,84.81,84.98,84.76,84.91,33866.0,82.1242,82.2888,82.0757,82.221,33866.0
2021-12-13 11:10:00,84.92,84.98,84.85,84.97,29412.0,82.2307,82.2888,82.1629,82.2791,29412.0
2021-12-13 11:15:00,84.95,85.02,84.72,84.77,102944.0,82.2597,82.3275,82.037,82.0854,102944.0
2021-12-13 11:20:00,84.77,84.88,84.7,84.76,51088.0,82.0854,82.1919,82.0176,82.0757,51088.0
2021-12-13 11:25:00,84.75,84.82,84.73,84.76,22174.0,82.0661,82.1338,82.0467,82.0757,22174.0
2021-12-13 11:30:00,84.77,84.95,84.76,84.87,20950.0,82.0854,82.2597,82.0757,82.1823,20950.0
2021-12-13 11:35:00,84.85,84.99,84.84,84.94,14293.0,82.1629,82.2985,82.1532,82.25,14293.0
2021-12-13 11:40:00,84.94,85.01,84.93,85.01,12482.0,82.25,82.3178,82.2404,82.3178,12482.0
2021-12-13 11:45:00,84.99,85.02,84.95,84.98,14651.0,82.2985,82.3275,82.2597,82.2888,14651.0
2021-12-13 11:50:00,84.99,85.02,84.89,84.89,14144.0,82.2985,82.3275,82.2016,82.2016,14144.0
2021-12-13 11:55:00,84.89,84.95,84.84,84.95,37537.0,82.2016,82.2597,82.1532,82.2597,37537.0
2021-12-13 12:00:00,84.93,84.93,84.8,84.89,17654.0,82.2404,82.2404,82.1145,82.2016,17654.0
2021-12-13 12:05:00,84.89,85.04,84.88,85.04,24066.0,82.2016,82.3469,82.1919,82.3469,24066.0
2021-12-13 12:10:00,85.03,85.14,85.02,85.13,19809.0,82.3372,82.4437,82.3275,82.434,19809.0
2021-12-13 12:15:00,85.11,85.13,85.04,85.04,10044.0,82.4147,82.434,82.3469,82.3469,10044.0
2021-12-13 12:20:00,85.04,85.06,84.91,84.96,11593.0,82.3469,82.3662,82.221,82.2694,11593.0
2021-12-13 12:25:00,84.97,85.04,84.95,85.01,22174.0,82.2791,82.3469,82.2597,82.3178,22174.0
2021-12-13 12:30:00,85.02,85.04,84.95,84.96,8352.0,82.3275,82.3469,82.2597,82.2694,8352.0
2021-12-13 12:35:00,84.95,85.12,84.95,85.11,14404.0,82.2597,82.4243,82.2597,82.4147,14404.0
2021-12-13 12:40:00,85.11,85.11,85.02,85.06,9175.0,82.4147,82.4147,82.3275,82.3662,9175.0
2021-12-13 12:45:00,85.04,85.07,84.94,84.95,20535.0,82.3469,82.3759,82.25,82.2597,20535.0
2021-12-13 12:50:00,84.96,84.98,84.88,84.89,5525.0,82.2694,82.2888,82.1919,82.2016,5525.0
2021-12-13 12:55:00,84.89,84.89,84.81,84.89,34397.0,82.2016,82.2016,82.1242,82.2016,34397.0
2021-12-13 13:00:00,84.87,84.9,84.8,84.84,23349.0,82.1823,82.2113,82.1145,82.1532,23349.0
2021-12-13 13:05:00,84.82,84.87,84.81,84.85,11886.0,82.1338,82.1823,82.1242,82.1629,11886.0
2021-12-13 13:10:00,84.86,84.89,84.83,84.84,15141.0,82.1726,82.2016,82.1435,82.1532,15141.0
2021-12-13 13:15:00,84.84,84.87,84.78,84.87,13021.0,82.1532,82.1823,82.0951,82.1823,13021.0
2021-12-13 13:20:00,84.88,84.88,84.77,84.81,10659.0,82.1919,82.1919,82.0854,82.1242,10659.0
2021-12-13 13:25:00,84.83,84.87,84.82,84.83,3925.0,82.1435,82.1823,82.1338,82.1435,3925.0
2021-12-13 13:30:00,84.82,84.83,84.71,84.77,28613.0,82.1338,82.1435,82.0273,82.0854,28613.0
2021-12-13 13:35:00,84.75,84.79,84.72,84.76,14769.0,82.0661,82.1048,82.037,82.0757,14769.0
2021-12-13 13:40:00,84.76,84.85,84.75,84.79,17577.0,82.0757,82.1629,82.0661,82.1048,17577.0
2021-12-13 13:45:00,84.78,84.79,84.72,84.74,14700.0,82.0951,82.1048,82.037,82.0564,14700.0
2021-12-13 13:50:00,84.75,84.81,84.71,84.81,20012.0,82.0661,82.1242,82.0273,82.1242,20012.0
2021-12-13 13:55:00,84.8,84.81,84.77,84.8,8202.0,82.1145,82.1242,82.0854,82.1145,8202.0
2021-12-13 14:00:00,84.8,84.8,84.65,84.73,14472.0,82.1145,82.1145,81.9692,82.0467,14472.0
2021-12-13 14:05:00,84.72,84.76,84.68,84.71,20483.0,82.037,82.0757,81.9983,82.0273,20483.0
2021-12-13 14:10:00,84.71,84.73,84.68,84.72,14702.0,82.0273,82.0467,81.9983,82.037,14702.0
2021-12-13 14:15:00,84.73,84.79,84.72,84.77,18592.0,82.0467,82.1048,82.037,82.0854,18592.0
2021-12-13 14:20:00,84.78,84.86,84.78,84.86,9226.0,82.0951,82.1726,82.0951,82.1726,9226.0
2021-12-13 14:25:00,84.87,84.89,84.82,84.88,18706.0,82.1823,82.2016,82.1338,82.1919,18706.0
2021-12-13 14:30:00,84.87,84.96,84.87,84.93,9179.0,82.1823,82.2694,82.1823,82.2404,9179.0
2021-12-13 14:35:00,84.94,84.94,84.86,84.87,6252.0,82.25,82.25,82.1726,82.1823,6252.0
2021-12-13 14:40:00,84.86,84.88,84.77,84.77,9095.0,82.1726,82.1919,82.0854,82.0854,9095.0
2021-12-13 14:45:00,84.77,84.79,84.74,84.77,11527.0,82.0854,82.1048,82.0564,82.0854,11527.0
2021-12-13 14:50:00,84.76,84.82,84.76,84.81,18170.0,82.0757,82.1338,82.0757,82.1242,18170.0
2021-12-13 14:55:00,84.8,84.85,84.79,84.85,24291.0,82.1145,82.1629,82.1048,82.1629,24291.0
2021-12-13 15:00:00,84.87,84.9,84.85,84.89,20309.0,82.1823,82.2113,82.1629,82.2016,20309.0
2021-12-13 15:05:00,84.9,84.95,84.87,84.9,31616.0,82.2113,82.2597,82.1823,82.2113,31616.0
2021-12-13 15:10:00,84.91,84.96,84.87,84.94,18159.0,82.221,82.2694,82.1823,82.25,18159.0
2021-12-13 15:15:00,84.96,85.0,84.91,84.94,20152.0,82.2694,82.3081,82.221,82.25,20152.0
2021-12-13 15:20:00,84.94,84.98,84.9,84.98,13715.0,82.25,82.2888,82.2113,82.2888,13715.0
2021-12-13 15:25:00,84.98,84.99,84.91,84.93,11272.0,82.2888,82.2985,82.221,82.2404,11272.0
2021-12-13 15:30:00,84.92,84.96,84.84,84.85,27874.0,82.2307,82.2694,82.1532,82.1629,27874.0
2021-12-13 15:35:00,84.88,85.0,84.88,84.95,19981.0,82.1919,82.3081,82.1919,82.2597,19981.0
2021-12-13 15:40:00,84.94,85.03,84.9,84.96,21524.0,82.25,82.3372,82.2113,82.2694,21524.0
2021-12-13 15:45:00,84.95,85.04,84.88,84.89,30759.0,82.2597,82.3469,82.1919,82.2016,30759.0
2021-12-13 15:50:00,84.88,84.88,84.71,84.71,57482.0,82.1919,82.1919,82.0273,82.0273,57482.0
2021-12-13 15:55:00,84.71,84.72,84.59,84.63,70256.0,82.0273,82.037,81.9111,81.9499,70256.0
2021-12-14 09:30:00,83.92,83.96,83.47,83.72,106668.0,81.2624,81.3011,80.8266,81.0687,106668.0
2021-12-14 09:35:00,83.72,83.92,83.6,83.77,120777.0,81.0687,81.2624,80.9525,81.1171,120777.0
2021-12-14 09:40:00,83.78,84.28,83.76,84.28,57103.0,81.1268,81.611,81.1074,81.611,57103.0
2021-12-14 09:45:00,84.25,84.32,83.74,83.83,80271.0,81.5819,81.6497,81.0881,81.1752,80271.0
2021-12-14 09:50:00,83.84,84.08,83.82,84.0,62839.0,81.1849,81.4173,81.1655,81.3398,62839.0
2021-12-14 09:55:00,84.06,84.28,83.96,83.98,51352.0,81.3979,81.611,81.3011,81.3205,51352.0
2021-12-14 10:00:00,83.96,84.15,83.93,83.97,29631.0,81.3011,81.4851,81.272,81.3108,29631.0
2021-12-14 10:05:00,84.0,84.16,83.97,84.04,30930.0,81.3398,81.4948,81.3108,81.3786,30930.0
2021-12-14 10:10:00,84.03,84.09,83.86,84.03,34011.0,81.3689,81.427,81.2043,81.3689,34011.0
2021-12-14 10:15:00,84.02,84.13,83.93,83.93,132734.0,81.3592,81.4657,81.272,81.272,132734.0
2021-12-14 10:20:00,83.94,84.31,83.87,84.3,67257.0,81.2817,81.64,81.2139,81.6303,67257.0
2021-12-14 10:25:00,84.3,84.34,84.17,84.22,36165.0,81.6303,81.6691,81.5044,81.5529,36165.0
2021-12-14 10:30:00,84.21,84.28,84.04,84.08,27257.0,81.5432,81.611,81.3786,81.4173,27257.0
2021-12-14 10:35:00,84.07,84.16,84.03,84.05,26418.0,81.4076,81.4948,81.3689,81.3882,26418.0
2021-12-14 10:40:00,84.06,84.12,83.97,83.99,29684.0,81.3979,81.456,81.3108,81.3301,29684.0
2021-12-14 10:45:00,84.0,84.07,83.74,83.78,84533.0,81.3398,81.4076,81.0881,81.1268,84533.0
2021-12-14 10:50:00,83.79,83.82,83.61,83.62,45793.0,81.1365,81.1655,80.9622,80.9719,45793.0
2021-12-14 10:55:00,83.61,83.64,83.46,83.61,101270.0,80.9622,80.9912,80.8169,80.9622,101270.0
2021-12-14 11:00:00,83.63,83.63,83.37,83.44,30435.0,80.9815,80.9815,80.7298,80.7976,30435.0
2021-12-14 11:05:00,83.45,83.57,83.36,83.37,27940.0,80.8072,80.9234,80.7201,80.7298,27940.0
2021-12-14 11:10:00,83.36,83.44,83.31,83.38,27450.0,80.7201,80.7976,80.6717,80.7395,27450.0
2021-12-14 11:15:00,83.37,83.46,83.31,83.37,235877.0,80.7298,80.8169,80.6717,80.7298,235877.0
2021-12-14 11:20:00,83.39,83.57,83.38,83.46,169426.0,80.7491,80.9234,80.7395,80.8169,169426.0
2021-12-14 11:25:00,83.47,83.51,83.39,83.45,39523.0,80.8266,80.8653,80.7491,80.8072,39523.0
2021-12-14 11:30:00,83.46,83.53,83.41,83.41,30687.0,80.8169,80.8847,80.7685,80.7685,30687.0
2021-12-14 11:35:00,83.4,83.5,83.39,83.48,18904.0,80.7588,80.8557,80.7491,80.8363,18904.0
2021-12-14 11:40:00,83.48,83.68,83.47,83.52,30214.0,80.8363,81.03,80.8266,80.875,30214.0
2021-12-14 11:45:00,83.51,83.58,83.48,83.54,31205.0,80.8653,80.9331,80.8363,80.8944,31205.0
2021-12-14 11:50:00,83.54,83.64,83.5,83.51,22941.0,80.8944,80.9912,80.8557,80.8653,22941.0
2021-12-14 11:55:00,83.5,83.52,83.31,83.39,46415.0,80.8557,80.875,80.6717,80.7491,46415.0
2021-12-14 12:00:00,83.41,83.41,83.29,83.31,25022.0,80.7685,80.7685,80.6523,80.6717,25022.0
2021-12-14 12:05:00,83.31,83.41,83.24,83.38,18394.0,80.6717,80.7685,80.6039,80.7395,18394.0
2021-12-14 12:10:00,83.37,83.41,83.29,83.36,12634.0,80.7298,80.7685,80.6523,80.7201,12634.0
2021-12-14 12:15:00,83.35,83.49,83.32,83.46,21343.0,80.7104,80.846,80.6814,80.8169,21343.0
2021-12-14 12:20:00,83.49,83.55,83.39,83.4,12970.0,80.846,80.9041,80.7491,80.7588,12970.0
2021-12-14 12:25:00,83.4,83.43,83.34,83.42,9817.0,80.7588,80.7879,80.7007,80.7782,9817.0
2021-12-14 12:30:00,83.43,83.47,83.36,83.4,10631.0,80.7879,80.8266,80.7201,80.7588,10631.0
2021-12-14 12:35:00,83.41,83.43,83.34,83.36,12120.0,80.7685,80.7879,80.7007,80.7201,12120.0
2021-12-14 12:40:00,83.37,83.39,83.27,83.27,9030.0,80.7298,80.7491,80.6329,80.6329,9030.0
2021-12-14 12:45:00,83.25,83.38,83.23,83.27,36216.0,80.6136,80.7395,80.5942,80.6329,36216.0
2021-12-14 12:50:00,83.27,83.36,83.26,83.33,35055.0,80.6329,80.7201,80.6233,80.691,35055.0
2021-12-14 12:55:00,83.32,83.35,83.28,83.34,14052.0,80.6814,80.7104,80.6426,80.7007,14052.0
2021-12-14 13:00:00,83.34,83.42,83.31,83.41,27003.0,80.7007,80.7782,80.6717,80.7685,27003.0
2021-12-14 13:05:00,83.4,83.49,83.38,83.49,24990.0,80.7588,80.846,80.7395,80.846,24990.0
2021-12-14 13:10:00,83.5,83.51,83.42,83.47,7826.0,80.8557,80.8653,80.7782,80.8266,7826.0
2021-12-14 13:15:00,83.46,83.47,83.41,83.42,7254.0,80.8169,80.8266,80.7685,80.7782,7254.0
2021-12-14 13:20:00,83.43,83.44,83.36,83.4,7991.0,80.7879,80.7976,80.7201,80.7588,7991.0
2021-12-14 13:25:00,83.37,83.43,83.33,83.4,9759.0,80.7298,80.7879,80.691,80.7588,9759.0
2021-12-14 13:30:00,83.39,83.4,83.3,83.33,15490.0,80.7491,80.7588,80.662,80.691,15490.0
2021-12-14 13:35:00,83.31,83.38,83.31,83.34,7957.0,80.6717,80.7395,80.6717,80.7007,7957.0
2021-12-14 13:40:00,83.35,83.35,83.23,83.23,7815.0,80.7104,80.7104,80.5942,80.5942,7815.0
2021-12-14 13:45:00,83.24,83.26,83.18,83.19,7260.0,80.6039,80.6233,80.5458,80.5555,7260.0
2021-12-14 13:50:00,83.17,83.22,83.09,83.1,16671.0,80.5361,80.5845,80.4586,80.4683,16671.0
2021-12-14 13:55:00,83.09,83.12,83.05,83.11,10886.0,80.4586,80.4877,80.4199,80.478,10886.0
2021-12-14 14:00:00,83.11,83.24,83.11,83.21,15771.0,80.478,80.6039,80.478,80.5748,15771.0
2021-12-14 14:05:00,83.21,83.42,83.17,83.41,12035.0,80.5748,80.7782,80.5361,80.7685,12035.0
2021-12-14 14:10:00,83.42,83.49,83.39,83.43,10250.0,80.7782,80.846,80.7491,80.7879,10250.0
2021-12-14 14:15:00,83.46,83.56,83.45,83.55,34454.0,80.8169,80.9138,80.8072,80.9041,34454.0
2021-12-14 14:20:00,83.58,83.61,83.48,83.54,9984.0,80.9331,80.9622,80.8363,80.8944,9984.0
2021-12-14 14:25:00,83.53,83.61,83.53,83.54,10093.0,80.8847,80.9622,80.8847,80.8944,10093.0
2021-12-14 14:30:00,83.53,83.58,83.51,83.57,18939.0,80.8847,80.9331,80.8653,80.9234,18939.0
2021-12-14 14:35:00,83.54,83.57,83.47,83.54,10730.0,80.8944,80.9234,80.8266,80.8944,10730.0
2021-12-14 14:40:00,83.56,83.67,83.56,83.67,12391.0,80.9138,81.0203,80.9138,81.0203,12391.0
2021-12-14 14:45:00,83.65,83.72,83.63,83.63,8217.0,81.0009,81.0687,80.9815,80.9815,8217.0
2021-12-14 14:50:00,83.62,83.66,83.59,83.66,10994.0,80.9719,81.0106,80.9428,81.0106,10994.0
2021-12-14 14:55:00,83.66,83.68,83.59,83.65,11206.0,81.0106,81.03,80.9428,81.0009,11206.0
2021-12-14 15:00:00,83.64,83.73,83.63,83.73,17230.0,80.9912,81.0784,80.9815,81.0784,17230.0
2021-12-14 15:05:00,83.72,83.86,83.7,83.86,194266.0,81.0687,81.2043,81.0493,81.2043,194266.0
2021-12-14 15:10:00,83.86,83.86,83.78,83.84,16860.0,81.2043,81.2043,81.1268,81.1849,16860.0
2021-12-14 15:15:00,83.86,83.88,83.81,83.87,19348.0,81.2043,81.2236,81.1558,81.2139,19348.0
2021-12-14 15:20:00,83.89,83.89,83.81,83.84,15800.0,81.2333,81.2333,81.1558,81.1849,15800.0
2021-12-14 15:25:00,83.85,83.85,83.72,83.79,21690.0,81.1946,81.1946,81.0687,81.1365,21690.0
2021-12-14 15:30:00,83.79,83.82,83.71,83.77,45531.0,81.1365,81.1655,81.059,81.1171,45531.0
2021-12-14 15:35:00,83.78,83.88,83.77,83.8,50328.0,81.1268,81.2236,81.1171,81.1462,50328.0
2021-12-14 15:40:00,83.8,83.81,83.68,83.72,38123.0,81.1462,81.1558,81.03,81.0687,38123.0
2021-12-14 15:45:00,83.72,83.73,83.54,83.54,46096.0,81.0687,81.0784,80.8944,80.8944,46096.0
2021-12-14 15:50:00,83.53,83.62,83.47,83.48,110096.0,80.8847,80.9719,80.8266,80.8363,110096.0
2021-12-14 15:55:00,83.48,83.59,83.43,83.58,101173.0,80.8363,80.9428,80.7879,80.9331,101173.0
2021-12-15 09:30:00,83.36,83.55,83.26,83.38,86679.0,80.7201,80.9041,80.6233,80.7395,86679.0
2021-12-15 09:35:00,83.37,83.54,83.29,83.29,58493.0,80.7298,80.8944,80.6523,80.6523,58493.0
2021-12-15 09:40:00,83.29,83.44,83.2,83.39,61322.0,80.6523,80.7976,80.5652,80.7491,61322.0
2021-12-15 09:45:00,83.35,83.63,83.28,83.34,70806.0,80.7104,80.9815,80.6426,80.7007,70806.0
2021-12-15 09:50:00,83.35,83.41,83.15,83.18,32580.0,80.7104,80.7685,80.5167,80.5458,32580.0
2021-12-15 09:55:00,83.21,83.24,82.98,83.07,99649.0,80.5748,80.6039,80.3521,80.4393,99649.0
2021-12-15 10:00:00,83.07,83.25,83.0,83.18,71455.0,80.4393,80.6136,80.3715,80.5458,71455.0
2021-12-15 10:05:00,83.16,83.32,83.16,83.28,35042.0,80.5264,80.6814,80.5264,80.6426,35042.0
2021-12-15 10:10:00,83.28,83.48,83.26,83.26,24682.0,80.6426,80.8363,80.6233,80.6233,24682.0
2021-12-15 10:15:00,83.28,83.38,83.15,83.15,26755.0,80.6426,80.7395,80.5167,80.5167,26755.0
2021-12-15 10:20:00,83.16,83.2,83.02,83.02,13595.0,80.5264,80.5652,80.3909,80.3909,13595.0
2021-12-15 10:25:00,83.03,83.13,83.01,83.08,28725.0,80.4005,80.4974,80.3812,80.449,28725.0
2021-12-15 10:30:00,83.1,83.35,83.09,83.31,20524.0,80.4683,80.7104,80.4586,80.6717,20524.0
2021-12-15 10:35:00,83.3,83.33,83.2,83.32,20353.0,80.662,80.691,80.5652,80.6814,20353.0
2021-12-15 10:40:00,83.32,83.39,83.28,83.28,13793.0,80.6814,80.7491,80.6426,80.6426,13793.0
2021-12-15 10:45:00,83.26,83.32,83.19,83.19,14137.0,80.6233,80.6814,80.5555,80.5555,14137.0
2021-12-15 10:50:00,83.19,83.22,83.1,83.15,8117.0,80.5555,80.5845,80.4683,80.5167,8117.0
2021-12-15 10:55:00,83.15,83.21,83.13,83.15,10800.0,80.5167,80.5748,80.4974,80.5167,10800.0
2021-12-15 11:00:00,83.16,83.29,83.09,83.26,13729.0,80.5264,80.6523,80.4586,80.6233,13729.0
2021-12-15 11:05:00,83.24,83.24,83.09,83.12,17905.0,80.6039,80.6039,80.4586,80.4877,17905.0
2021-12-15 11:10:00,83.12,83.16,82.99,83.0,12693.0,80.4877,80.5264,80.3618,80.3715,12693.0
2021-12-15 11:15:00,82.99,83.01,82.89,82.91,25232.0,80.3618,80.3812,80.265,80.2843,25232.0
2021-12-15 11:20:00,82.91,83.05,82.91,82.97,15744.0,80.2843,80.4199,80.2843,80.3424,15744.0
2021-12-15 11:25:00,82.96,82.99,82.91,82.91,7445.0,80.3328,80.3618,80.2843,80.2843,7445.0
2021-12-15 11:30:00,82.9,83.01,82.87,82.95,38586.0,80.2747,80.3812,80.2456,80.3231,38586.0
2021-12-15 11:35:00,82.94,82.96,82.86,82.86,17987.0,80.3134,80.3328,80.2359,80.2359,17987.0
2021-12-15 11:40:00,82.83,82.87,82.76,82.87,26678.0,80.2069,80.2456,80.1391,80.2456,26678.0
2021-12-15 11:45:00,82.86,83.08,82.83,83.08,29884.0,80.2359,80.449,80.2069,80.449,29884.0
2021-12-15 11:50:00,83.07,83.2,83.0,83.17,23597.0,80.4393,80.5652,80.3715,80.5361,23597.0
2021-12-15 11:55:00,83.17,83.23,83.15,83.21,20753.0,80.5361,80.5942,80.5167,80.5748,20753.0
2021-12-15 12:00:00,83.21,83.34,83.2,83.31,20885.0,80.5748,80.7007,80.5652,80.6717,20885.0
2021-12-15 12:05:00,83.33,83.39,83.28,83.33,32781.0,80.691,80.7491,80.6426,80.691,32781.0
2021-12-15 12:10:00,83.33,83.39,83.23,83.25,18516.0,80.691,80.7491,80.5942,80.6136,18516.0
2021-12-15 12:15:00,83.26,83.33,83.2,83.22,23350.0,80.6233,80.691,80.5652,80.5845,23350.0
2021-12-15 12:20:00,83.22,83.23,83.17,83.21,15019.0,80.5845,80.5942,80.5361,80.5748,15019.0
2021-12-15 12:25:00,83.19,83.32,83.17,83.29,29625.0,80.5555,80.6814,80.5361,80.6523,29625.0
2021-12-15 12:30:00,83.29,83.33,83.21,83.33,31595.0,80.6523,80.691,80.5748,80.691,31595.0
2021-12-15 12:35:00,83.32,83.34,83.29,83.29,14365.0,80.6814,80.7007,80.6523,80.6523,14365.0
2021-12-15 12:40:00,83.28,83.28,83.15,83.17,14963.0,80.6426,80.6426,80.5167,80.5361,14963.0
2021-12-15 12:45:00,83.17,83.25,83.16,83.2,20926.0,80.5361,80.6136,80.5264,80.5652,20926.0
2021-12-15 12:50:00,83.19,83.25,83.16,83.24,21156.0,80.5555,80.6136,80.5264,80.6039,21156.0
2021-12-15 12:55:00,83.23,83.32,83.21,83.29,17121.0,80.5942,80.6814,80.5748,80.6523,17121.0
2021-12-15 13:00:00,83.3,83.39,83.26,83.32,15171.0,80.662,80.7491,80.6233,80.6814,15171.0
2021-12-15 13:05:00,83.33,83.42,83.33,83.42,14457.0,80.691,80.7782,80.691,80.7782,14457.0
2021-12-15 13:10:00,83.42,83.43,83.36,83.38,47116.0,80.7782,80.7879,80.7201,80.7395,47116.0
2021-12-15 13:15:00,83.38,83.45,83.32,83.45,15596.0,80.7395,80.8072,80.6814,80.8072,15596.0
2021-12-15 13:20:00,83.45,83.45,83.32,83.33,25722.0,80.8072,80.8072,80.6814,80.691,25722.0
2021-12-15 13:25:00,83.33,83.42,83.28,83.41,155884.0,80.691,80.7782,80.6426,80.7685,155884.0
2021-12-15 13:30:00,83.41,83.48,83.39,83.39,30310.0,80.7685,80.8363,80.7491,80.7491,30310.0
2021-12-15 13:35:00,83.39,83.4,83.34,83.36,24476.0,80.7491,80.7588,80.7007,80.7201,24476.0
2021-12-15 13:40:00,83.36,83.5,83.35,83.49,17290.0,80.7201,80.8557,80.7104,80.846,17290.0
2021-12-15 13:45:00,83.48,83.49,83.39,83.44,19127.0,80.8363,80.846,80.7491,80.7976,19127.0
2021-12-15 13:50:00,83.45,83.49,83.35,83.39,102426.0,80.8072,80.846,80.7104,80.7491,102426.0
2021-12-15 13:55:00,83.41,83.53,83.38,83.52,23934.0,80.7685,80.8847,80.7395,80.875,23934.0
2021-12-15 14:00:00,83.51,83.67,83.14,83.67,120438.0,80.8653,81.0203,80.5071,81.0203,120438.0
2021-12-15 14:05:00,83.67,83.85,83.63,83.83,60327.0,81.0203,81.1946,80.9815,81.1752,60327.0
2021-12-15 14:10:00,83.82,84.23,83.79,84.23,59549.0,81.1655,81.5625,81.1365,81.5625,59549.0
2021-12-15 14:15:00,84.23,84.37,84.16,84.35,77002.0,81.5625,81.6981,81.4948,81.6787,77002.0
2021-12-15 14:20:00,84.34,84.36,83.93,83.97,56678.0,81.6691,81.6884,81.272,81.3108,56678.0
2021-12-15 14:25:00,83.97,83.97,83.58,83.73,90602.0,81.3108,81.3108,80.9331,81.0784,90602.0
2021-12-15 14:30:00,83.72,83.81,83.64,83.64,73587.0,81.0687,81.1558,80.9912,80.9912,73587.0
2021-12-15 14:35:00,83.65,83.94,83.59,83.91,63381.0,81.0009,81.2817,80.9428,81.2527,63381.0
2021-12-15 14:40:00,83.88,84.03,83.8,83.84,35591.0,81.2236,81.3689,81.1462,81.1849,35591.0
2021-12-15 14:45:00,83.83,83.98,83.77,83.78,27914.0,81.1752,81.3205,81.1171,81.1268,27914.0
2021-12-15 14:50:00,83.76,83.93,83.66,83.85,67606.0,81.1074,81.272,81.0106,81.1946,67606.0
2021-12-15 14:55:00,83.84,83.91,83.61,83.67,63508.0,81.1849,81.2527,80.9622,81.0203,63508.0
2021-12-15 15:00:00,83.67,83.85,83.59,83.8,68054.0,81.0203,81.1946,80.9428,81.1462,68054.0
2021-12-15 15:05:00,83.79,84.05,83.76,84.04,48055.0,81.1365,81.3882,81.1074,81.3786,48055.0
2021-12-15 15:10:00,84.04,84.18,84.02,84.16,25377.0,81.3786,81.5141,81.3592,81.4948,25377.0
2021-12-15 15:15:00,84.16,84.36,84.13,84.32,43215.0,81.4948,81.6884,81.4657,81.6497,43215.0
2021-12-15 15:20:00,84.33,84.51,84.3,84.45,41760.0,81.6594,81.8337,81.6303,81.7756,41760.0
2021-12-15 15:25:00,84.46,84.54,84.38,84.53,31332.0,81.7853,81.8627,81.7078,81.853,31332.0
2021-12-15 15:30:00,84.53,84.58,84.34,84.37,69100.0,81.853,81.9014,81.6691,81.6981,69100.0
2021-12-15 15:35:00,84.37,84.53,84.37,84.5,26313.0,81.6981,81.853,81.6981,81.824,26313.0
2021-12-15 15:40:00,84.51,84.57,84.39,84.4,42951.0,81.8337,81.8918,81.7175,81.7272,42951.0
2021-12-15 15:45:00,84.43,84.51,84.28,84.3,159894.0,81.7562,81.8337,81.611,81.6303,159894.0
2021-12-15 15:50:00,84.27,84.74,84.27,84.7,183989.0,81.6013,82.0564,81.6013,82.0176,183989.0
2021-12-15 15:55:00,84.7,84.89,84.68,84.87,137832.0,82.0176,82.2016,81.9983,82.1823,137832.0
2021-12-16 09:30:00,84.83,84.99,84.45,84.46,95024.0,82.1435,82.2985,81.7756,81.7853,95024.0
2021-12-16 09:35:00,84.45,84.68,84.28,84.28,96926.0,81.7756,81.9983,81.611,81.611,96926.0
2021-12-16 09:40:00,84.28,84.38,83.96,83.97,103836.0,81.611,81.7078,81.3011,81.3108,103836.0
2021-12-16 09:45:00,84.0,84.41,84.0,84.4,46947.0,81.3398,81.7368,81.3398,81.7272,46947.0
2021-12-16 09:50:00,84.4,84.52,84.17,84.48,53192.0,81.7272,81.8433,81.5044,81.8046,53192.0
2021-12-16 09:55:00,84.51,84.55,84.22,84.28,79117.0,81.8337,81.8724,81.5529,81.611,79117.0
2021-12-16 10:00:00,84.27,84.43,84.17,84.28,46487.0,81.6013,81.7562,81.5044,81.611,46487.0
2021-12-16 10:05:00,84.27,84.36,84.05,84.05,34847.0,81.6013,81.6884,81.3882,81.3882,34847.0
2021-12-16 10:10:00,84.04,84.28,84.04,84.14,231061.0,81.3786,81.611,81.3786,81.4754,231061.0
2021-12-16 10:15:00,84.14,84.32,84.08,84.23,49571.0,81.4754,81.6497,81.4173,81.5625,49571.0
2021-12-16 10:20:00,84.24,84.39,84.21,84.33,27278.0,81.5722,81.7175,81.5432,81.6594,27278.0
2021-12-16 10:25:00,84.34,84.53,84.34,84.47,35618.0,81.6691,81.853,81.6691,81.7949,35618.0
2021-12-16 10:30:00,84.46,84.6,84.45,84.49,50054.0,81.7853,81.9208,81.7756,81.8143,50054.0
2021-12-16 10:35:00,84.49,84.49,84.31,84.37,18477.0,81.8143,81.8143,81.64,81.6981,18477.0
2021-12-16 10:40:00,84.38,84.45,84.31,84.36,22584.0,81.7078,81.7756,81.64,81.6884,22584.0
2021-12-16 10:45:00,84.38,84.47,84.3,84.44,22508.0,81.7078,81.7949,81.6303,81.7659,22508.0
2021-12-16 10:50:00,84.44,84.44,84.37,84.41,29447.0,81.7659,81.7659,81.6981,81.7368,29447.0
2021-12-16 10:55:00,84.4,84.41,84.28,84.38,20092.0,81.7272,81.7368,81.611,81.7078,20092.0
2021-12-16 11:00:00,84.37,84.38,84.0,84.08,42684.0,81.6981,81.7078,81.3398,81.4173,42684.0
2021-12-16 11:05:00,84.08,84.13,83.97,84.11,32590.0,81.4173,81.4657,81.3108,81.4463,32590.0
2021-12-16 11:10:00,84.1,84.22,84.07,84.15,12688.0,81.4367,81.5529,81.4076,81.4851,12688.0
2021-12-16 11:15:00,84.16,84.29,84.15,84.22,22847.0,81.4948,81.6206,81.4851,81.5529,22847.0
2021-12-16 11:20:00,84.23,84.38,84.23,84.33,36296.0,81.5625,81.7078,81.5625,81.6594,36296.0
2021-12-16 11:25:00,84.34,84.49,84.3,84.41,53724.0,81.6691,81.8143,81.6303,81.7368,53724.0
2021-12-16 11:30:00,84.39,84.41,84.29,84.33,18921.0,81.7175,81.7368,81.6206,81.6594,18921.0
2021-12-16 11:35:00,84.35,84.45,84.35,84.39,21355.0,81.6787,81.7756,81.6787,81.7175,21355.0
2021-12-16 11:40:00,84.38,84.43,84.29,84.34,33408.0,81.7078,81.7562,81.6206,81.6691,33408.0
2021-12-16 11:45:00,84.34,84.39,84.17,84.28,28620.0,81.6691,81.7175,81.5044,81.611,28620.0
2021-12-16 11:50:00,84.27,84.34,84.25,84.26,19374.0,81.6013,81.6691,81.5819,81.5916,19374.0
2021-12-16 11:55:00,84.28,84.34,84.14,84.16,17275.0,81.611,81.6691,81.4754,81.4948,17275.0
2021-12-16 12:00:00,84.14,84.26,84.11,84.14,18627.0,81.4754,81.5916,81.4463,81.4754,18627.0
2021-12-16 12:05:00,84.15,84.17,84.06,84.07,16496.0,81.4851,81.5044,81.3979,81.4076,16496.0
2021-12-16 12:10:00,84.07,84.18,84.06,84.12,21319.0,81.4076,81.5141,81.3979,81.456,21319.0
2021-12-16 12:15:00,84.12,84.14,84.06,84.13,14763.0,81.456,81.4754,81.3979,81.4657,14763.0
2021-12-16 12:20:00,84.13,84.19,84.12,84.12,15910.0,81.4657,81.5238,81.456,81.456,15910.0
2021-12-16 12:25:00,84.13,84.14,83.97,83.97,39736.0,81.4657,81.4754,81.3108,81.3108,39736.0
2021-12-16 12:30:00,83.97,84.05,83.9,83.92,49156.0,81.3108,81.3882,81.243,81.2624,49156.0
2021-12-16 12:35:00,83.92,83.96,83.74,83.8,64236.0,81.2624,81.3011,81.0881,81.1462,64236.0
2021-12-16 12:40:00,83.79,83.85,83.66,83.69,87269.0,81.1365,81.1946,81.0106,81.0396,87269.0
2021-12-16 12:45:00,83.69,83.71,83.55,83.58,52177.0,81.0396,81.059,80.9041,80.9331,52177.0
2021-12-16 12:50:00,83.57,83.66,83.53,83.57,34525.0,80.9234,81.0106,80.8847,80.9234,34525.0
2021-12-16 12:55:00,83.57,83.58,83.46,83.46,14455.0,80.9234,80.9331,80.8169,80.8169,14455.0
2021-12-16 13:00:00,83.47,83.62,83.47,83.6,14761.0,80.8266,80.9719,80.8266,80.9525,14761.0
2021-12-16 13:05:00,83.6,83.71,83.49,83.7,37464.0,80.9525,81.059,80.846,81.0493,37464.0
2021-12-16 13:10:00,83.7,83.87,83.7,83.84,43276.0,81.0493,81.2139,81.0493,81.1849,43276.0
2021-12-16 13:15:00,83.84,83.88,83.78,83.88,16385.0,81.1849,81.2236,81.1268,81.2236,16385.0
2021-12-16 13:20:00,83.87,83.93,83.76,83.8,28880.0,81.2139,81.272,81.1074,81.1462,28880.0
2021-12-16 13:25:00,83.8,83.89,83.72,83.77,8481.0,81.1462,81.2333,81.0687,81.1171,8481.0
2021-12-16 13:30:00,83.76,83.8,83.68,83.68,16401.0,81.1074,81.1462,81.03,81.03,16401.0
2021-12-16 13:35:00,83.68,83.76,83.63,83.76,10416.0,81.03,81.1074,80.9815,81.1074,10416.0
2021-12-16 13:40:00,83.76,83.82,83.76,83.79,22528.0,81.1074,81.1655,81.1074,81.1365,22528.0
2021-12-16 13:45:00,83.8,83.96,83.74,83.95,15136.0,81.1462,81.3011,81.0881,81.2914,15136.0
2021-12-16 13:50:00,83.94,83.97,83.84,83.86,13318.0,81.2817,81.3108,81.1849,81.2043,13318.0
2021-12-16 13:55:00,83.88,83.9,83.79,83.8,7248.0,81.2236,81.243,81.1365,81.1462,7248.0
2021-12-16 14:00:00,83.8,83.82,83.69,83.8,21584.0,81.1462,81.1655,81.0396,81.1462,21584.0
2021-12-16 14:05:00,83.81,83.85,83.71,83.74,12426.0,81.1558,81.1946,81.059,81.0881,12426.0
2021-12-16 14:10:00,83.74,83.75,83.68,83.72,13916.0,81.0881,81.0977,81.03,81.0687,13916.0
2021-12-16 14:15:00,83.73,83.74,83.64,83.71,16927.0,81.0784,81.0881,80.9912,81.059,16927.0
2021-12-16 14:20:00,83.7,83.7,83.6,83.62,13017.0,81.0493,81.0493,80.9525,80.9719,13017.0
2021-12-16 14:25:00,83.62,83.68,83.59,83.62,14993.0,80.9719,81.03,80.9428,80.9719,14993.0
2021-12-16 14:30:00,83.64,83.69,83.56,83.57,23094.0,80.9912,81.0396,80.9138,80.9234,23094.0
2021-12-16 14:35:00,83.57,83.68,83.52,83.67,31452.0,80.9234,81.03,80.875,81.0203,31452.0
2021-12-16 14:40:00,83.68,83.73,83.56,83.59,16393.0,81.03,81.0784,80.9138,80.9428,16393.0
2021-12-16 14:45:00,83.59,83.59,83.31,83.33,44198.0,80.9428,80.9428,80.6717,80.691,44198.0
2021-12-16 14:50:00,83.34,83.36,83.16,83.17,49214.0,80.7007,80.7201,80.5264,80.5361,49214.0
2021-12-16 14:55:00,83.17,83.37,83.17,83.36,46276.0,80.5361,80.7298,80.5361,80.7201,46276.0
2021-12-16 15:00:00,83.35,83.35,83.21,83.33,26613.0,80.7104,80.7104,80.5748,80.691,26613.0
2021-12-16 15:05:00,83.33,83.42,83.23,83.28,62510.0,80.691,80.7782,80.5942,80.6426,62510.0
2021-12-16 15:10:00,83.28,83.35,83.23,83.3,39407.0,80.6426,80.7104,80.5942,80.662,39407.0
2021-12-16 15:15:00,83.29,83.49,83.24,83.49,39764.0,80.6523,80.846,80.6039,80.846,39764.0
2021-12-16 15:20:00,83.5,83.67,83.47,83.63,36722.0,80.8557,81.0203,80.8266,80.9815,36722.0
2021-12-16 15:25:00,83.62,83.8,83.59,83.76,31196.0,80.9719,81.1462,80.9428,81.1074,31196.0
2021-12-16 15:30:00,83.8,83.87,83.67,83.84,38147.0,81.1462,81.2139,81.0203,81.1849,38147.0
2021-12-16 15:35:00,83.84,83.9,83.7,83.86,37393.0,81.1849,81.243,81.0493,81.2043,37393.0
2021-12-16 15:40:00,83.86,83.92,83.67,83.67,36905.0,81.2043,81.2624,81.0203,81.0203,36905.0
2021-12-16 15:45:00,83.68,83.7,83.41,83.41,80127.0,81.03,81.0493,80.7685,80.7685,80127.0
2021-12-16 15:50:00,83.42,83.81,83.4,83.57,91638.0,80.7782,81.1558,80.7588,80.9234,91638.0
2021-12-16 15:55:00,83.58,83.65,83.5,83.51,87904.0,80.9331,81.0009,80.8557,80.8653,87904.0
2021-12-17 09:30:00,82.88,83.11,82.84,82.95,397857.0,80.2553,80.478,80.2166,80.3231,397857.0
2021-12-17 09:35:00,82.97,83.03,82.55,82.7,121743.0,80.3424,80.4005,79.9357,80.081,121743.0
2021-12-17 09:40:00,82.69,82.8,82.54,82.65,94964.0,80.0713,80.1778,79.9261,80.0326,94964.0
2021-12-17 09:45:00,82.65,82.87,82.63,82.84,91672.0,80.0326,80.2456,80.0132,80.2166,91672.0
2021-12-17 09:50:00,82.86,83.0,82.71,82.73,56176.0,80.2359,80.3715,80.0907,80.11,56176.0
2021-12-17 09:55:00,82.71,82.78,82.64,82.67,158778.0,80.0907,80.1585,80.0229,80.0519,158778.0
2021-12-17 10:00:00,82.63,82.71,82.56,82.65,68871.0,80.0132,80.0907,79.9454,80.0326,68871.0
2021-12-17 10:05:00,82.66,82.7,82.55,82.58,31438.0,80.0423,80.081,79.9357,79.9648,31438.0
2021-12-17 10:10:00,82.59,82.65,82.4,82.44,57734.0,79.9745,80.0326,79.7905,79.8292,57734.0
2021-12-17 10:15:00,82.44,82.44,82.21,82.25,290205.0,79.8292,79.8292,79.6065,79.6452,290205.0
2021-12-17 10:20:00,82.25,82.27,82.19,82.23,269066.0,79.6452,79.6646,79.5871,79.6259,269066.0
2021-12-17 10:25:00,82.24,82.26,82.11,82.15,365223.0,79.6356,79.6549,79.5097,79.5484,365223.0
2021-12-17 10:30:00,82.13,82.37,82.04,82.37,113967.0,79.529,79.7614,79.4419,79.7614,113967.0
2021-12-17 10:35:00,82.39,82.77,82.39,82.61,51276.0,79.7808,80.1488,79.7808,79.9938,51276.0
2021-12-17 10:40:00,82.61,82.72,82.55,82.63,141160.0,79.9938,80.1004,79.9357,80.0132,141160.0
2021-12-17 10:45:00,82.64,82.66,82.61,82.65,512733.0,80.0229,80.0423,79.9938,80.0326,512733.0
2021-12-17 10:50:00,82.64,83.0,82.61,83.0,261027.0,80.0229,80.3715,79.9938,80.3715,261027.0
2021-12-17 10:55:00,82.99,83.08,82.83,82.83,291177.0,80.3618,80.449,80.2069,80.2069,291177.0
2021-12-17 11:00:00,82.83,82.86,82.66,82.67,250384.0,80.2069,80.2359,80.0423,80.0519,250384.0
2021-12-17 11:05:00,82.68,82.75,82.63,82.65,64742.0,80.0616,80.1294,80.0132,80.0326,64742.0
2021-12-17 11:10:00,82.67,82.98,82.67,82.93,116923.0,80.0519,80.3521,80.0519,80.3037,116923.0
2021-12-17 11:15:00,82.93,82.96,82.79,82.84,58211.0,80.3037,80.3328,80.1681,80.2166,58211.0
2021-12-17 11:20:00,82.83,82.86,82.75,82.78,32559.0,80.2069,80.2359,80.1294,80.1585,32559.0
2021-12-17 11:25:00,82.78,82.82,82.69,82.79,44546.0,80.1585,80.1972,80.0713,80.1681,44546.0
2021-12-17 11:30:00,82.79,82.82,82.51,82.52,55747.0,80.1681,80.1972,79.897,79.9067,55747.0
2021-12-17 11:35:00,82.53,82.54,82.18,82.24,43761.0,79.9164,79.9261,79.5775,79.6356,43761.0
2021-12-17 11:40:00,82.24,82.27,82.05,82.11,36583.0,79.6356,79.6646,79.4516,79.5097,36583.0
2021-12-17 11:45:00,82.11,82.13,81.9,81.93,40476.0,79.5097,79.529,79.3063,79.3354,40476.0
2021-12-17 11:50:00,81.94,82.04,81.88,81.91,36613.0,79.3451,79.4419,79.287,79.316,36613.0
2021-12-17 11:55:00,81.91,81.98,81.83,81.94,35015.0,79.316,79.3838,79.2385,79.3451,35015.0
2021-12-17 12:00:00,81.93,81.93,81.63,81.67,82097.0,79.3354,79.3354,79.0449,79.0836,82097.0
2021-12-17 12:05:00,81.69,81.75,81.51,81.64,138114.0,79.103,79.1611,78.9287,79.0546,138114.0
2021-12-17 12:10:00,81.64,81.9,81.64,81.88,52963.0,79.0546,79.3063,79.0546,79.287,52963.0
2021-12-17 12:15:00,81.87,81.98,81.81,81.83,23465.0,79.2773,79.3838,79.2192,79.2385,23465.0
2021-12-17 12:20:00,81.84,81.92,81.82,81.86,19788.0,79.2482,79.3257,79.2289,79.2676,19788.0
2021-12-17 12:25:00,81.84,81.96,81.78,81.96,22617.0,79.2482,79.3644,79.1901,79.3644,22617.0
2021-12-17 12:30:00,81.96,82.19,81.9,82.09,28059.0,79.3644,79.5871,79.3063,79.4903,28059.0
2021-12-17 12:35:00,82.06,82.13,81.99,82.02,63715.0,79.4613,79.529,79.3935,79.4225,63715.0
2021-12-17 12:40:00,82.02,82.06,81.99,82.01,44496.0,79.4225,79.4613,79.3935,79.4128,44496.0
2021-12-17 12:45:00,82.02,82.07,81.98,82.04,38863.0,79.4225,79.4709,79.3838,79.4419,38863.0
2021-12-17 12:50:00,82.02,82.08,81.83,81.9,39451.0,79.4225,79.4806,79.2385,79.3063,39451.0
2021-12-17 12:55:00,81.89,82.0,81.89,81.95,13577.0,79.2966,79.4032,79.2966,79.3547,13577.0
2021-12-17 13:00:00,81.94,82.06,81.89,82.01,75190.0,79.3451,79.4613,79.2966,79.4128,75190.0
2021-12-17 13:05:00,82.0,82.06,81.89,82.05,21300.0,79.4032,79.4613,79.2966,79.4516,21300.0
2021-12-17 13:10:00,82.05,82.06,81.95,81.95,61973.0,79.4516,79.4613,79.3547,79.3547,61973.0
2021-12-17 13:15:00,81.95,82.07,81.93,82.05,36610.0,79.3547,79.4709,79.3354,79.4516,36610.0
2021-12-17 13:20:00,82.06,82.09,82.0,82.04,100224.0,79.4613,79.4903,79.4032,79.4419,100224.0
2021-12-17 13:25:00,82.05,82.17,82.03,82.16,122173.0,79.4516,79.5678,79.4322,79.5581,122173.0
2021-12-17 13:30:00,82.16,82.23,82.13,82.21,76964.0,79.5581,79.6259,79.529,79.6065,76964.0
2021-12-17 13:35:00,82.2,82.28,82.19,82.23,103465.0,79.5968,79.6743,79.5871,79.6259,103465.0
2021-12-17 13:40:00,82.23,82.27,82.17,82.27,96232.0,79.6259,79.6646,79.5678,79.6646,96232.0
2021-12-17 13:45:00,82.28,82.3,82.22,82.24,55131.0,79.6743,79.6937,79.6162,79.6356,55131.0
2021-12-17 13:50:00,82.25,82.28,82.23,82.26,97385.0,79.6452,79.6743,79.6259,79.6549,97385.0
2021-12-17 13:55:00,82.26,82.29,82.22,82.26,126910.0,79.6549,79.684,79.6162,79.6549,126910.0
2021-12-17 14:00:00,82.26,82.26,82.1,82.11,53882.0,79.6549,79.6549,79.5,79.5097,53882.0
2021-12-17 14:05:00,82.12,82.26,82.11,82.26,54256.0,79.5194,79.6549,79.5097,79.6549,54256.0
2021-12-17 14:10:00,82.25,82.33,82.25,82.25,75524.0,79.6452,79.7227,79.6452,79.6452,75524.0
2021-12-17 14:15:00,82.25,82.38,82.25,82.32,100437.0,79.6452,79.7711,79.6452,79.713,100437.0
2021-12-17 14:20:00,82.31,82.41,82.27,82.35,92239.0,79.7033,79.8002,79.6646,79.7421,92239.0
2021-12-17 14:25:00,82.34,82.34,82.22,82.22,117874.0,79.7324,79.7324,79.6162,79.6162,117874.0
2021-12-17 14:30:00,82.23,82.29,82.2,82.2,34709.0,79.6259,79.684,79.5968,79.5968,34709.0
2021-12-17 14:35:00,82.2,82.2,82.07,82.14,18965.0,79.5968,79.5968,79.4709,79.5387,18965.0
2021-12-17 14:40:00,82.15,82.2,82.14,82.2,27481.0,79.5484,79.5968,79.5387,79.5968,27481.0
2021-12-17 14:45:00,82.2,82.28,82.2,82.24,81779.0,79.5968,79.6743,79.5968,79.6356,81779.0
2021-12-17 14:50:00,82.24,82.28,82.18,82.19,30497.0,79.6356,79.6743,79.5775,79.5871,30497.0
2021-12-17 14:55:00,82.18,82.29,82.15,82.28,43430.0,79.5775,79.684,79.5484,79.6743,43430.0
2021-12-17 15:00:00,82.28,82.33,82.16,82.19,91085.0,79.6743,79.7227,79.5581,79.5871,91085.0
2021-12-17 15:05:00,82.2,82.32,82.2,82.31,78342.0,79.5968,79.713,79.5968,79.7033,78342.0
2021-12-17 15:10:00,82.31,82.31,82.17,82.19,65282.0,79.7033,79.7033,79.5678,79.5871,65282.0
2021-12-17 15:15:00,82.19,82.26,82.03,82.12,31930.0,79.5871,79.6549,79.4322,79.5194,31930.0
2021-12-17 15:20:00,82.12,82.29,82.11,82.24,77644.0,79.5194,79.684,79.5097,79.6356,77644.0
2021-12-17 15:25:00,82.24,82.24,82.03,82.11,45919.0,79.6356,79.6356,79.4322,79.5097,45919.0
2021-12-17 15:30:00,82.1,82.14,81.89,82.0,58687.0,79.5,79.5387,79.2966,79.4032,58687.0
2021-12-17 15:35:00,82.0,82.02,81.89,81.99,67606.0,79.4032,79.4225,79.2966,79.3935,67606.0
2021-12-17 15:40:00,81.99,82.15,81.95,82.04,38990.0,79.3935,79.5484,79.3547,79.4419,38990.0
2021-12-17 15:45:00,82.04,82.07,81.61,81.61,390012.0,79.4419,79.4709,79.0255,79.0255,390012.0
2021-12-17 15:50:00,81.62,81.77,81.39,81.55,251099.0,79.0352,79.1804,78.8125,78.9674,251099.0
2021-12-17 15:55:00,81.55,81.72,81.43,81.55,248099.0,78.9674,79.132,78.8512,78.9674,248099.0
2021-12-20 09:30:00,80.47,80.56,80.2,80.3,60882.0,78.0496,78.1369,77.7878,77.8848,60882.0
2021-12-20 09:35:00,80.27,80.31,79.99,80.05,87825.0,77.8557,77.8945,77.5841,77.6423,87825.0
2021-12-20 09:40:00,80.06,80.19,79.71,79.82,134340.0,77.652,77.7781,77.3125,77.4192,134340.0
2021-12-20 09:45:00,79.83,79.86,79.5,79.54,56050.0,77.4289,77.458,77.1088,77.1476,56050.0
2021-12-20 09:50:00,79.53,79.72,79.42,79.61,70806.0,77.1379,77.3222,77.0312,77.2155,70806.0
2021-12-20 09:55:00,79.59,79.99,79.59,79.84,87923.0,77.1961,77.5841,77.1961,77.4386,87923.0
2021-12-20 10:00:00,79.84,79.94,79.66,79.78,45742.0,77.4386,77.5356,77.264,77.3804,45742.0
2021-12-20 10:05:00,79.81,79.88,79.35,79.5,285582.0,77.4095,77.4774,76.9633,77.1088,285582.0
2021-12-20 10:10:00,79.48,79.48,79.11,79.24,48847.0,77.0894,77.0894,76.7306,76.8566,48847.0
2021-12-20 10:15:00,79.23,79.49,79.15,79.33,26996.0,76.8469,77.0991,76.7693,76.9439,26996.0
2021-12-20 10:20:00,79.34,79.39,79.14,79.14,19780.0,76.9536,77.0021,76.7596,76.7596,19780.0
2021-12-20 10:25:00,79.14,79.19,79.01,79.05,16420.0,76.7596,76.8081,76.6336,76.6724,16420.0
2021-12-20 10:30:00,79.02,79.09,78.9,79.07,135829.0,76.6433,76.7112,76.5269,76.6918,135829.0
2021-12-20 10:35:00,79.07,79.15,78.99,78.99,21503.0,76.6918,76.7693,76.6142,76.6142,21503.0
2021-12-20 10:40:00,78.99,79.1,78.96,79.09,47204.0,76.6142,76.7209,76.5851,76.7112,47204.0
2021-12-20 10:45:00,79.09,79.09,78.81,78.83,25913.0,76.7112,76.7112,76.4396,76.459,25913.0
2021-12-20 10:50:00,78.85,78.91,78.64,78.74,144981.0,76.4784,76.5366,76.2747,76.3717,144981.0
2021-12-20 10:55:00,78.73,78.76,78.61,78.67,124292.0,76.362,76.3911,76.2456,76.3038,124292.0
2021-12-20 11:00:00,78.67,78.73,78.65,78.69,28150.0,76.3038,76.362,76.2844,76.3232,28150.0
2021-12-20 11:05:00,78.68,78.75,78.66,78.75,66025.0,76.3135,76.3814,76.2941,76.3814,66025.0
2021-12-20 11:10:00,78.74,78.86,78.72,78.72,33662.0,76.3717,76.4881,76.3523,76.3523,33662.0
2021-12-20 11:15:00,78.71,78.83,78.71,78.83,15915.0,76.3426,76.459,76.3426,76.459,15915.0
2021-12-20 11:20:00,78.85,78.98,78.81,78.97,25238.0,76.4784,76.6045,76.4396,76.5948,25238.0
2021-12-20 11:25:00,78.96,78.97,78.75,78.75,20681.0,76.5851,76.5948,76.3814,76.3814,20681.0
2021-12-20 11:30:00,78.74,78.82,78.68,78.74,31693.0,76.3717,76.4493,76.3135,76.3717,31693.0
2021-12-20 11:35:00,78.74,78.87,78.74,78.86,10715.0,76.3717,76.4978,76.3717,76.4881,10715.0
2021-12-20 11:40:00,78.84,78.95,78.83,78.95,12918.0,76.4687,76.5754,76.459,76.5754,12918.0
2021-12-20 11:45:00,78.93,78.93,78.8,78.93,13774.0,76.556,76.556,76.4299,76.556,13774.0
2021-12-20 11:50:00,78.92,79.14,78.92,79.1,23840.0,76.5463,76.7596,76.5463,76.7209,23840.0
2021-12-20 11:55:00,79.12,79.25,79.07,79.25,15925.0,76.7402,76.8663,76.6918,76.8663,15925.0
2021-12-20 12:00:00,79.22,79.26,79.09,79.23,122820.0,76.8372,76.876,76.7112,76.8469,122820.0
2021-12-20 12:05:00,79.23,79.24,79.17,79.19,16035.0,76.8469,76.8566,76.7887,76.8081,16035.0
2021-12-20 12:10:00,79.22,79.22,79.07,79.08,13260.0,76.8372,76.8372,76.6918,76.7015,13260.0
2021-12-20 12:15:00,79.08,79.2,79.05,79.13,15966.0,76.7015,76.8178,76.6724,76.7499,15966.0
2021-12-20 12:20:00,79.12,79.12,79.02,79.05,12835.0,76.7402,76.7402,76.6433,76.6724,12835.0
2021-12-20 12:25:00,79.05,79.11,79.04,79.09,11283.0,76.6724,76.7306,76.6627,76.7112,11283.0
2021-12-20 12:30:00,79.09,79.09,78.9,78.93,23875.0,76.7112,76.7112,76.5269,76.556,23875.0
2021-12-20 12:35:00,78.93,78.94,78.85,78.87,13825.0,76.556,76.5657,76.4784,76.4978,13825.0
2021-12-20 12:40:00,78.86,78.98,78.85,78.92,10660.0,76.4881,76.6045,76.4784,76.5463,10660.0
2021-12-20 12:45:00,78.92,79.04,78.88,79.04,10922.0,76.5463,76.6627,76.5075,76.6627,10922.0
2021-12-20 12:50:00,79.03,79.11,78.99,79.1,11647.0,76.653,76.7306,76.6142,76.7209,11647.0
2021-12-20 12:55:00,79.1,79.14,79.06,79.08,8100.0,76.7209,76.7596,76.6821,76.7015,8100.0
2021-12-20 13:00:00,79.07,79.11,79.0,79.06,10619.0,76.6918,76.7306,76.6239,76.6821,10619.0
2021-12-20 13:05:00,79.08,79.18,79.07,79.15,12871.0,76.7015,76.7984,76.6918,76.7693,12871.0
2021-12-20 13:10:00,79.16,79.26,79.13,79.25,63459.0,76.779,76.876,76.7499,76.8663,63459.0
2021-12-20 13:15:00,79.24,79.26,79.2,79.22,77822.0,76.8566,76.876,76.8178,76.8372,77822.0
2021-12-20 13:20:00,79.21,79.25,79.17,79.22,27922.0,76.8275,76.8663,76.7887,76.8372,27922.0
2021-12-20 13:25:00,79.22,79.25,79.21,79.21,28913.0,76.8372,76.8663,76.8275,76.8275,28913.0
2021-12-20 13:30:00,79.21,79.26,79.16,79.17,68034.0,76.8275,76.876,76.779,76.7887,68034.0
2021-12-20 13:35:00,79.17,79.28,79.15,79.28,44992.0,76.7887,76.8954,76.7693,76.8954,44992.0
2021-12-20 13:40:00,79.29,79.44,79.27,79.33,29774.0,76.9051,77.0506,76.8857,76.9439,29774.0
2021-12-20 13:45:00,79.33,79.38,79.31,79.38,25696.0,76.9439,76.9924,76.9245,76.9924,25696.0
2021-12-20 13:50:00,79.37,79.46,79.33,79.46,17964.0,76.9827,77.07,76.9439,77.07,17964.0
2021-12-20 13:55:00,79.49,79.53,79.38,79.42,41811.0,77.0991,77.1379,76.9924,77.0312,41811.0
2021-12-20 14:00:00,79.42,79.55,79.37,79.45,28618.0,77.0312,77.1573,76.9827,77.0603,28618.0
2021-12-20 14:05:00,79.45,79.56,79.42,79.56,20241.0,77.0603,77.167,77.0312,77.167,20241.0
2021-12-20 14:10:00,79.55,79.55,79.4,79.44,62795.0,77.1573,77.1573,77.0118,77.0506,62795.0
2021-12-20 14:15:00,79.45,79.52,79.44,79.49,167973.0,77.0603,77.1282,77.0506,77.0991,167973.0
2021-12-20 14:20:00,79.48,79.59,79.46,79.52,47229.0,77.0894,77.1961,77.07,77.1282,47229.0
2021-12-20 14:25:00,79.54,79.55,79.24,79.24,463956.0,77.1476,77.1573,76.8566,76.8566,463956.0
2021-12-20 14:30:00,79.24,79.26,79.19,79.21,73558.0,76.8566,76.876,76.8081,76.8275,73558.0
2021-12-20 14:35:00,79.22,79.25,79.16,79.18,21925.0,76.8372,76.8663,76.779,76.7984,21925.0
2021-12-20 14:40:00,79.19,79.25,79.14,79.23,43005.0,76.8081,76.8663,76.7596,76.8469,43005.0
2021-12-20 14:45:00,79.23,79.25,79.17,79.24,33917.0,76.8469,76.8663,76.7887,76.8566,33917.0
2021-12-20 14:50:00,79.24,79.34,79.22,79.3,132041.0,76.8566,76.9536,76.8372,76.9148,132041.0
2021-12-20 14:55:00,79.3,79.37,79.28,79.3,36077.0,76.9148,76.9827,76.8954,76.9148,36077.0
2021-12-20 15:00:00,79.31,79.45,79.31,79.37,14800.0,76.9245,77.0603,76.9245,76.9827,14800.0
2021-12-20 15:05:00,79.4,79.47,79.37,79.46,10206.0,77.0118,77.0797,76.9827,77.07,10206.0
2021-12-20 15:10:00,79.46,79.51,79.41,79.41,113006.0,77.07,77.1185,77.0215,77.0215,113006.0
2021-12-20 15:15:00,79.41,79.51,79.39,79.47,141750.0,77.0215,77.1185,77.0021,77.0797,141750.0
2021-12-20 15:20:00,79.48,79.52,79.4,79.42,192238.0,77.0894,77.1282,77.0118,77.0312,192238.0
2021-12-20 15:25:00,79.41,79.66,79.4,79.62,24829.0,77.0215,77.264,77.0118,77.2252,24829.0
2021-12-20 15:30:00,79.61,79.61,79.41,79.45,44938.0,77.2155,77.2155,77.0215,77.0603,44938.0
2021-12-20 15:35:00,79.45,79.55,79.42,79.53,20909.0,77.0603,77.1573,77.0312,77.1379,20909.0
2021-12-20 15:40:00,79.53,79.61,79.44,79.49,210145.0,77.1379,77.2155,77.0506,77.0991,210145.0
2021-12-20 15:45:00,79.48,79.53,79.42,79.5,189404.0,77.0894,77.1379,77.0312,77.1088,189404.0
2021-12-20 15:50:00,79.5,79.7,79.47,79.64,355332.0,77.1088,77.3028,77.0797,77.2446,355332.0
2021-12-20 15:55:00,79.65,79.67,79.57,79.58,669509.0,77.2543,77.2737,77.1767,77.1864,669509.0
2021-12-21 09:30:00,80.35,80.74,80.35,80.68,62420.0,77.9333,78.3115,77.9333,78.2533,62420.0
2021-12-21 09:35:00,80.66,80.86,80.58,80.76,43397.0,78.2339,78.4279,78.1563,78.3309,43397.0
2021-12-21 09:40:00,80.76,80.78,80.46,80.59,78885.0,78.3309,78.3503,78.0399,78.166,78885.0
2021-12-21 09:45:00,80.57,80.64,80.37,80.37,26224.0,78.1466,78.2145,77.9527,77.9527,26224.0
2021-12-21 09:50:00,80.37,80.51,80.25,80.36,34441.0,77.9527,78.0884,77.8363,77.943,34441.0
2021-12-21 09:55:00,80.37,80.4,80.25,80.27,57622.0,77.9527,77.9818,77.8363,77.8557,57622.0
2021-12-21 10:00:00,80.27,80.39,80.22,80.22,76446.0,77.8557,77.9721,77.8072,77.8072,76446.0
2021-12-21 10:05:00,80.23,80.34,80.16,80.28,17526.0,77.8169,77.9236,77.749,77.8654,17526.0
2021-12-21 10:10:00,80.26,80.46,80.21,80.45,99946.0,77.846,78.0399,77.7975,78.0302,99946.0
2021-12-21 10:15:00,80.5,80.8,80.5,80.76,36431.0,78.0787,78.3697,78.0787,78.3309,36431.0
2021-12-21 10:20:00,80.79,80.89,80.73,80.73,18105.0,78.36,78.457,78.3018,78.3018,18105.0
2021-12-21 10:25:00,80.74,80.74,80.38,80.41,23266.0,78.3115,78.3115,77.9624,77.9914,23266.0
2021-12-21 10:30:00,80.41,80.48,80.35,80.35,20067.0,77.9914,78.0593,77.9333,77.9333,20067.0
2021-12-21 10:35:00,80.35,80.41,80.21,80.3,23876.0,77.9333,77.9914,77.7975,77.8848,23876.0
2021-12-21 10:40:00,80.33,80.44,80.28,80.4,14937.0,77.9139,78.0205,77.8654,77.9818,14937.0
2021-12-21 10:45:00,80.4,80.41,80.24,80.39,24341.0,77.9818,77.9914,77.8266,77.9721,24341.0
2021-12-21 10:50:00,80.39,80.45,80.35,80.43,17863.0,77.9721,78.0302,77.9333,78.0108,17863.0
2021-12-21 10:55:00,80.43,80.46,80.37,80.39,10263.0,78.0108,78.0399,77.9527,77.9721,10263.0
2021-12-21 11:00:00,80.42,80.45,80.33,80.37,10201.0,78.0011,78.0302,77.9139,77.9527,10201.0
2021-12-21 11:05:00,80.38,80.52,80.37,80.48,88700.0,77.9624,78.0981,77.9527,78.0593,88700.0
2021-12-21 11:10:00,80.49,80.64,80.44,80.63,30783.0,78.069,78.2145,78.0205,78.2048,30783.0
2021-12-21 11:15:00,80.63,80.69,80.58,80.58,77602.0,78.2048,78.263,78.1563,78.1563,77602.0
2021-12-21 11:20:00,80.59,80.67,80.59,80.61,35797.0,78.166,78.2436,78.166,78.1854,35797.0
2021-12-21 11:25:00,80.6,80.64,80.59,80.61,28208.0,78.1757,78.2145,78.166,78.1854,28208.0
2021-12-21 11:30:00,80.61,80.71,80.6,80.64,31080.0,78.1854,78.2824,78.1757,78.2145,31080.0
2021-12-21 11:35:00,80.64,80.79,80.62,80.77,30293.0,78.2145,78.36,78.1951,78.3406,30293.0
2021-12-21 11:40:00,80.78,81.05,80.77,81.05,32950.0,78.3503,78.6122,78.3406,78.6122,32950.0
2021-12-21 11:45:00,81.05,81.06,80.99,81.0,41605.0,78.6122,78.6219,78.554,78.5637,41605.0
2021-12-21 11:50:00,81.01,81.04,80.98,81.02,42564.0,78.5734,78.6025,78.5443,78.5831,42564.0
2021-12-21 11:55:00,81.02,81.02,80.94,80.96,19591.0,78.5831,78.5831,78.5055,78.5249,19591.0
2021-12-21 12:00:00,80.98,81.05,80.97,80.99,33544.0,78.5443,78.6122,78.5346,78.554,33544.0
2021-12-21 12:05:00,80.99,81.09,80.99,81.09,22740.0,78.554,78.651,78.554,78.651,22740.0
2021-12-21 12:10:00,81.09,81.2,81.09,81.18,28413.0,78.651,78.7577,78.651,78.7383,28413.0
2021-12-21 12:15:00,81.18,81.2,81.1,81.13,19267.0,78.7383,78.7577,78.6607,78.6898,19267.0
2021-12-21 12:20:00,81.13,81.13,81.06,81.08,33812.0,78.6898,78.6898,78.6219,78.6413,33812.0
2021-12-21 12:25:00,81.08,81.12,81.05,81.11,51580.0,78.6413,78.6801,78.6122,78.6704,51580.0
2021-12-21 12:30:00,81.12,81.15,81.09,81.12,22794.0,78.6801,78.7092,78.651,78.6801,22794.0
2021-12-21 12:35:00,81.12,81.17,81.08,81.17,22231.0,78.6801,78.7286,78.6413,78.7286,22231.0
2021-12-21 12:40:00,81.17,81.22,81.13,81.22,14377.0,78.7286,78.7771,78.6898,78.7771,14377.0
2021-12-21 12:45:00,81.23,81.3,81.22,81.28,22993.0,78.7868,78.8547,78.7771,78.8353,22993.0
2021-12-21 12:50:00,81.27,81.37,81.26,81.35,28074.0,78.8256,78.9226,78.8159,78.9032,28074.0
2021-12-21 12:55:00,81.36,81.43,81.36,81.38,22274.0,78.9129,78.9808,78.9129,78.9323,22274.0
2021-12-21 13:00:00,81.38,81.38,81.27,81.28,43218.0,78.9323,78.9323,78.8256,78.8353,43218.0
2021-12-21 13:05:00,81.29,81.32,81.24,81.29,40667.0,78.845,78.8741,78.7965,78.845,40667.0
2021-12-21 13:10:00,81.29,81.33,81.26,81.33,34565.0,78.845,78.8838,78.8159,78.8838,34565.0
2021-12-21 13:15:00,81.33,81.37,81.32,81.34,37484.0,78.8838,78.9226,78.8741,78.8935,37484.0
2021-12-21 13:20:00,81.36,81.46,81.35,81.4,38256.0,78.9129,79.0099,78.9032,78.9517,38256.0
2021-12-21 13:25:00,81.41,81.46,81.38,81.46,41688.0,78.9614,79.0099,78.9323,79.0099,41688.0
2021-12-21 13:30:00,81.47,81.51,81.47,81.48,24115.0,79.0196,79.0584,79.0196,79.0293,24115.0
2021-12-21 13:35:00,81.49,81.54,81.48,81.53,24598.0,79.039,79.0875,79.0293,79.0778,24598.0
2021-12-21 13:40:00,81.53,81.58,81.5,81.52,21669.0,79.0778,79.1263,79.0487,79.0681,21669.0
2021-12-21 13:45:00,81.52,81.56,81.51,81.56,23671.0,79.0681,79.1069,79.0584,79.1069,23671.0
2021-12-21 13:50:00,81.56,81.59,81.5,81.58,26450.0,79.1069,79.136,79.0487,79.1263,26450.0
2021-12-21 13:55:00,81.59,81.6,81.49,81.5,26158.0,79.136,79.1457,79.039,79.0487,26158.0
2021-12-21 14:00:00,81.51,81.55,81.49,81.53,19340.0,79.0584,79.0972,79.039,79.0778,19340.0
2021-12-21 14:05:00,81.52,81.53,81.45,81.5,20506.0,79.0681,79.0778,79.0002,79.0487,20506.0
2021-12-21 14:10:00,81.5,81.54,81.42,81.42,36982.0,79.0487,79.0875,78.9711,78.9711,36982.0
2021-12-21 14:15:00,81.43,81.43,81.36,81.41,23941.0,78.9808,78.9808,78.9129,78.9614,23941.0
2021-12-21 14:20:00,81.42,81.43,81.36,81.39,22746.0,78.9711,78.9808,78.9129,78.942,22746.0
2021-12-21 14:25:00,81.39,81.52,81.39,81.52,33800.0,78.942,79.0681,78.942,79.0681,33800.0
2021-12-21 14:30:00,81.52,81.55,81.46,81.46,42507.0,79.0681,79.0972,79.0099,79.0099,42507.0
2021-12-21 14:35:00,81.46,81.46,81.29,81.29,24279.0,79.0099,79.0099,78.845,78.845,24279.0
2021-12-21 14:40:00,81.3,81.37,81.29,81.32,30656.0,78.8547,78.9226,78.845,78.8741,30656.0
2021-12-21 14:45:00,81.32,81.42,81.32,81.4,27882.0,78.8741,78.9711,78.8741,78.9517,27882.0
2021-12-21 14:50:00,81.41,81.49,81.4,81.49,21869.0,78.9614,79.039,78.9517,79.039,21869.0
2021-12-21 14:55:00,81.5,81.54,81.47,81.52,31848.0,79.0487,79.0875,79.0196,79.0681,31848.0
2021-12-21 15:00:00,81.51,81.54,81.46,81.54,19174.0,79.0584,79.0875,79.0099,79.0875,19174.0
2021-12-21 15:05:00,81.54,81.56,81.5,81.5,16853.0,79.0875,79.1069,79.0487,79.0487,16853.0
2021-12-21 15:10:00,81.5,81.54,81.5,81.52,17233.0,79.0487,79.0875,79.0487,79.0681,17233.0
2021-12-21 15:15:00,81.53,81.57,81.45,81.48,25345.0,79.0778,79.1166,79.0002,79.0293,25345.0
2021-12-21 15:20:00,81.49,81.59,81.46,81.53,18378.0,79.039,79.136,79.0099,79.0778,18378.0
2021-12-21 15:25:00,81.54,81.61,81.49,81.57,20566.0,79.0875,79.1554,79.039,79.1166,20566.0
2021-12-21 15:30:00,81.57,81.59,81.51,81.51,41404.0,79.1166,79.136,79.0584,79.0584,41404.0
2021-12-21 15:35:00,81.51,81.56,81.47,81.51,34881.0,79.0584,79.1069,79.0196,79.0584,34881.0
2021-12-21 15:40:00,81.51,81.52,81.41,81.42,45675.0,79.0584,79.0681,78.9614,78.9711,45675.0
2021-12-21 15:45:00,81.42,81.42,81.3,81.3,41208.0,78.9711,78.9711,78.8547,78.8547,41208.0
2021-12-21 15:50:00,81.3,81.63,81.3,81.63,76146.0,78.8547,79.1748,78.8547,79.1748,76146.0
2021-12-21 15:55:00,81.63,81.69,81.6,81.66,89881.0,79.1748,79.2329,79.1457,79.2039,89881.0
2021-12-22 09:30:00,81.62,82.12,81.62,81.93,54650.0,79.1651,79.65,79.1651,79.4657,54650.0
2021-12-22 09:35:00,81.94,82.15,81.91,82.13,44400.0,79.4754,79.6791,79.4463,79.6597,44400.0
2021-12-22 09:40:00,82.08,82.08,81.86,81.9,37945.0,79.6112,79.6112,79.3978,79.4366,37945.0
2021-12-22 09:45:00,81.9,82.16,81.85,81.96,51418.0,79.4366,79.6888,79.3881,79.4948,51418.0
2021-12-22 09:50:00,81.97,82.15,81.85,82.13,25830.0,79.5045,79.6791,79.3881,79.6597,25830.0
2021-12-22 09:55:00,82.15,82.15,81.81,81.87,21242.0,79.6791,79.6791,79.3493,79.4075,21242.0
2021-12-22 10:00:00,81.89,82.06,81.87,82.06,23044.0,79.4269,79.5918,79.4075,79.5918,23044.0
2021-12-22 10:05:00,82.06,82.07,81.9,81.92,16987.0,79.5918,79.6015,79.4366,79.456,16987.0
2021-12-22 10:10:00,81.94,82.18,81.94,82.12,16050.0,79.4754,79.7082,79.4754,79.65,16050.0
2021-12-22 10:15:00,82.12,82.3,82.07,82.25,10031.0,79.65,79.8246,79.6015,79.7761,10031.0
2021-12-22 10:20:00,82.24,82.29,82.15,82.29,12754.0,79.7664,79.8149,79.6791,79.8149,12754.0
2021-12-22 10:25:00,82.29,82.38,82.24,82.25,17627.0,79.8149,79.9022,79.7664,79.7761,17627.0
2021-12-22 10:30:00,82.25,82.28,82.16,82.2,14329.0,79.7761,79.8052,79.6888,79.7276,14329.0
2021-12-22 10:35:00,82.21,82.37,82.12,82.36,26070.0,79.7373,79.8925,79.65,79.8828,26070.0
2021-12-22 10:40:00,82.36,82.46,82.36,82.46,14724.0,79.8828,79.9798,79.8828,79.9798,14724.0
2021-12-22 10:45:00,82.45,82.46,82.36,82.41,9310.0,79.9701,79.9798,79.8828,79.9313,9310.0
2021-12-22 10:50:00,82.4,82.58,82.4,82.58,23932.0,79.9216,80.0962,79.9216,80.0962,23932.0
2021-12-22 10:55:00,82.58,82.61,82.51,82.53,18780.0,80.0962,80.1253,80.0283,80.0477,18780.0
2021-12-22 11:00:00,82.51,82.63,82.49,82.58,14705.0,80.0283,80.1447,80.0089,80.0962,14705.0
2021-12-22 11:05:00,82.57,82.59,82.49,82.49,13161.0,80.0865,80.1059,80.0089,80.0089,13161.0
2021-12-22 11:10:00,82.5,82.51,82.45,82.46,7046.0,80.0186,80.0283,79.9701,79.9798,7046.0
2021-12-22 11:15:00,82.43,82.51,82.41,82.51,8463.0,79.9507,80.0283,79.9313,80.0283,8463.0
2021-12-22 11:20:00,82.52,82.53,82.49,82.53,18160.0,80.038,80.0477,80.0089,80.0477,18160.0
2021-12-22 11:25:00,82.53,82.56,82.44,82.54,11554.0,80.0477,80.0768,79.9604,80.0574,11554.0
2021-12-22 11:30:00,82.54,82.61,82.5,82.54,17635.0,80.0574,80.1253,80.0186,80.0574,17635.0
2021-12-22 11:35:00,82.53,82.61,82.49,82.58,10130.0,80.0477,80.1253,80.0089,80.0962,10130.0
2021-12-22 11:40:00,82.58,82.6,82.57,82.57,6200.0,80.0962,80.1156,80.0865,80.0865,6200.0
2021-12-22 11:45:00,82.56,82.56,82.44,82.46,7632.0,80.0768,80.0768,79.9604,79.9798,7632.0
2021-12-22 11:50:00,82.45,82.53,82.45,82.53,6002.0,79.9701,80.0477,79.9701,80.0477,6002.0
2021-12-22 11:55:00,82.53,82.55,82.5,82.53,10116.0,80.0477,80.0671,80.0186,80.0477,10116.0
2021-12-22 12:00:00,82.55,82.64,82.55,82.61,9259.0,80.0671,80.1544,80.0671,80.1253,9259.0
2021-12-22 12:05:00,82.62,82.7,82.61,82.69,4323.0,80.135,80.2126,80.1253,80.2029,4323.0
2021-12-22 12:10:00,82.68,82.68,82.55,82.56,7072.0,80.1932,80.1932,80.0671,80.0768,7072.0
2021-12-22 12:15:00,82.57,82.57,82.49,82.55,6128.0,80.0865,80.0865,80.0089,80.0671,6128.0
2021-12-22 12:20:00,82.53,82.54,82.28,82.28,144778.0,80.0477,80.0574,79.8052,79.8052,144778.0
2021-12-22 12:25:00,82.29,82.46,82.29,82.43,8160.0,79.8149,79.9798,79.8149,79.9507,8160.0
2021-12-22 12:30:00,82.47,82.5,82.46,82.5,3200.0,79.9895,80.0186,79.9798,80.0186,3200.0
2021-12-22 12:35:00,82.48,82.52,82.46,82.48,6570.0,79.9992,80.038,79.9798,79.9992,6570.0
2021-12-22 12:40:00,82.5,82.59,82.49,82.58,3354.0,80.0186,80.1059,80.0089,80.0962,3354.0
2021-12-22 12:45:00,82.56,82.57,82.5,82.56,5288.0,80.0768,80.0865,80.0186,80.0768,5288.0
2021-12-22 12:50:00,82.57,82.63,82.57,82.63,3900.0,80.0865,80.1447,80.0865,80.1447,3900.0
2021-12-22 12:55:00,82.64,82.67,82.62,82.67,4350.0,80.1544,80.1835,80.135,80.1835,4350.0
2021-12-22 13:00:00,82.66,82.72,82.65,82.71,4684.0,80.1738,80.232,80.1641,80.2223,4684.0
2021-12-22 13:05:00,82.71,82.79,82.69,82.79,3763.0,80.2223,80.2999,80.2029,80.2999,3763.0
2021-12-22 13:10:00,82.8,82.81,82.77,82.8,3401.0,80.3096,80.3193,80.2805,80.3096,3401.0
2021-12-22 13:15:00,82.79,82.86,82.79,82.8,7083.0,80.2999,80.3678,80.2999,80.3096,7083.0
2021-12-22 13:20:00,82.81,82.85,82.81,82.81,4361.0,80.3193,80.3581,80.3193,80.3193,4361.0
2021-12-22 13:25:00,82.82,82.83,82.75,82.75,4300.0,80.329,80.3387,80.2611,80.2611,4300.0
2021-12-22 13:30:00,82.76,82.82,82.74,82.78,18669.0,80.2708,80.329,80.2514,80.2902,18669.0
2021-12-22 13:35:00,82.77,82.78,82.63,82.63,9811.0,80.2805,80.2902,80.1447,80.1447,9811.0
2021-12-22 13:40:00,82.65,82.68,82.6,82.65,5701.0,80.1641,80.1932,80.1156,80.1641,5701.0
2021-12-22 13:45:00,82.65,82.71,82.64,82.7,20740.0,80.1641,80.2223,80.1544,80.2126,20740.0
2021-12-22 13:50:00,82.72,82.76,82.71,82.73,4391.0,80.232,80.2708,80.2223,80.2417,4391.0
2021-12-22 13:55:00,82.73,82.74,82.66,82.66,7146.0,80.2417,80.2514,80.1738,80.1738,7146.0
2021-12-22 14:00:00,82.65,82.65,82.55,82.59,16081.0,80.1641,80.1641,80.0671,80.1059,16081.0
2021-12-22 14:05:00,82.59,82.64,82.58,82.63,12662.0,80.1059,80.1544,80.0962,80.1447,12662.0
2021-12-22 14:10:00,82.64,82.68,82.61,82.65,4243.0,80.1544,80.1932,80.1253,80.1641,4243.0
2021-12-22 14:15:00,82.65,82.67,82.61,82.61,6107.0,80.1641,80.1835,80.1253,80.1253,6107.0
2021-12-22 14:20:00,82.59,82.62,82.58,82.59,8282.0,80.1059,80.135,80.0962,80.1059,8282.0
2021-12-22 14:25:00,82.59,82.59,82.44,82.46,16785.0,80.1059,80.1059,79.9604,79.9798,16785.0
2021-12-22 14:30:00,82.47,82.58,82.46,82.51,22830.0,79.9895,80.0962,79.9798,80.0283,22830.0
2021-12-22 14:35:00,82.5,82.58,82.5,82.58,6685.0,80.0186,80.0962,80.0186,80.0962,6685.0
2021-12-22 14:40:00,82.57,82.58,82.53,82.53,14538.0,80.0865,80.0962,80.0477,80.0477,14538.0
2021-12-22 14:45:00,82.54,82.6,82.52,82.6,11887.0,80.0574,80.1156,80.038,80.1156,11887.0
2021-12-22 14:50:00,82.59,82.63,82.59,82.63,9114.0,80.1059,80.1447,80.1059,80.1447,9114.0
2021-12-22 14:55:00,82.64,82.64,82.6,82.61,16784.0,80.1544,80.1544,80.1156,80.1253,16784.0
2021-12-22 15:00:00,82.61,82.64,82.59,82.6,46547.0,80.1253,80.1544,80.1059,80.1156,46547.0
2021-12-22 15:05:00,82.6,82.73,82.6,82.73,83266.0,80.1156,80.2417,80.1156,80.2417,83266.0
2021-12-22 15:10:00,82.72,82.77,82.69,82.77,67641.0,80.232,80.2805,80.2029,80.2805,67641.0
2021-12-22 15:15:00,82.77,82.78,82.69,82.7,11765.0,80.2805,80.2902,80.2029,80.2126,11765.0
2021-12-22 15:20:00,82.7,82.75,82.69,82.72,16674.0,80.2126,80.2611,80.2029,80.232,16674.0
2021-12-22 15:25:00,82.72,82.79,82.71,82.72,10847.0,80.232,80.2999,80.2223,80.232,10847.0
2021-12-22 15:30:00,82.72,82.79,82.7,82.78,32201.0,80.232,80.2999,80.2126,80.2902,32201.0
2021-12-22 15:35:00,82.78,82.86,82.77,82.86,18858.0,80.2902,80.3678,80.2805,80.3678,18858.0
2021-12-22 15:40:00,82.86,82.87,82.8,82.87,15628.0,80.3678,80.3775,80.3096,80.3775,15628.0
2021-12-22 15:45:00,82.87,82.93,82.85,82.88,23883.0,80.3775,80.4357,80.3581,80.3872,23883.0
2021-12-22 15:50:00,82.89,82.99,82.89,82.98,35056.0,80.3969,80.4938,80.3969,80.4841,35056.0
2021-12-22 15:55:00,82.99,82.99,82.84,82.85,39168.0,80.4938,80.4938,80.3484,80.3581,39168.0
2021-12-23 09:30:00,83.06,83.34,83.01,83.25,49682.0,80.5617,80.8333,80.5132,80.746,49682.0
2021-12-23 09:35:00,83.22,83.47,83.22,83.41,31378.0,80.7169,80.9594,80.7169,80.9012,31378.0
2021-12-23 09:40:00,83.43,83.48,83.26,83.36,55280.0,80.9206,80.9691,80.7557,80.8527,55280.0
2021-12-23 09:45:00,83.36,83.41,83.23,83.28,53038.0,80.8527,80.9012,80.7266,80.7751,53038.0
2021-12-23 09:50:00,83.29,83.43,83.29,83.38,30197.0,80.7848,80.9206,80.7848,80.8721,30197.0
2021-12-23 09:55:00,83.37,83.42,83.34,83.38,19503.0,80.8624,80.9109,80.8333,80.8721,19503.0
2021-12-23 10:00:00,83.37,83.5,83.34,83.38,19067.0,80.8624,80.9885,80.8333,80.8721,19067.0
2021-12-23 10:05:00,83.39,83.42,83.28,83.31,28473.0,80.8818,80.9109,80.7751,80.8042,28473.0
2021-12-23 10:10:00,83.31,83.4,83.25,83.37,62257.0,80.8042,80.8915,80.746,80.8624,62257.0
2021-12-23 10:15:00,83.36,83.39,83.21,83.24,37224.0,80.8527,80.8818,80.7072,80.7363,37224.0
2021-12-23 10:20:00,83.24,83.26,83.19,83.24,10043.0,80.7363,80.7557,80.6878,80.7363,10043.0
2021-12-23 10:25:00,83.23,83.24,83.17,83.21,59703.0,80.7266,80.7363,80.6684,80.7072,59703.0
2021-12-23 10:30:00,83.21,83.22,83.08,83.19,81490.0,80.7072,80.7169,80.5811,80.6878,81490.0
2021-12-23 10:35:00,83.18,83.18,83.1,83.15,56388.0,80.6781,80.6781,80.6005,80.649,56388.0
2021-12-23 10:40:00,83.15,83.2,83.1,83.1,64535.0,80.649,80.6975,80.6005,80.6005,64535.0
2021-12-23 10:45:00,83.1,83.29,83.04,83.26,50535.0,80.6005,80.7848,80.5423,80.7557,50535.0
2021-12-23 10:50:00,83.26,83.26,83.21,83.23,22182.0,80.7557,80.7557,80.7072,80.7266,22182.0
2021-12-23 10:55:00,83.24,83.33,83.24,83.33,17630.0,80.7363,80.8236,80.7363,80.8236,17630.0
2021-12-23 11:00:00,83.32,83.32,83.17,83.23,8838.0,80.8139,80.8139,80.6684,80.7266,8838.0
2021-12-23 11:05:00,83.22,83.3,83.2,83.29,7468.0,80.7169,80.7945,80.6975,80.7848,7468.0
2021-12-23 11:10:00,83.29,83.32,83.22,83.26,13290.0,80.7848,80.8139,80.7169,80.7557,13290.0
2021-12-23 11:15:00,83.26,83.32,83.26,83.3,7004.0,80.7557,80.8139,80.7557,80.7945,7004.0
2021-12-23 11:20:00,83.3,83.3,83.22,83.24,9262.0,80.7945,80.7945,80.7169,80.7363,9262.0
2021-12-23 11:25:00,83.24,83.25,83.18,83.22,11372.0,80.7363,80.746,80.6781,80.7169,11372.0
2021-12-23 11:30:00,83.22,83.27,83.2,83.27,12951.0,80.7169,80.7654,80.6975,80.7654,12951.0
2021-12-23 11:35:00,83.28,83.33,83.28,83.31,7764.0,80.7751,80.8236,80.7751,80.8042,7764.0
2021-12-23 11:40:00,83.31,83.32,83.25,83.28,59792.0,80.8042,80.8139,80.746,80.7751,59792.0
2021-12-23 11:45:00,83.29,83.3,83.24,83.28,8810.0,80.7848,80.7945,80.7363,80.7751,8810.0
2021-12-23 11:50:00,83.28,83.31,83.27,83.3,9896.0,80.7751,80.8042,80.7654,80.7945,9896.0
2021-12-23 11:55:00,83.3,83.32,83.27,83.31,2900.0,80.7945,80.8139,80.7654,80.8042,2900.0
2021-12-23 12:00:00,83.31,83.34,83.29,83.33,1520.0,80.8042,80.8333,80.7848,80.8236,1520.0
2021-12-23 12:05:00,83.32,83.34,83.28,83.28,2838.0,80.8139,80.8333,80.7751,80.7751,2838.0
2021-12-23 12:10:00,83.27,83.32,83.27,83.32,4723.0,80.7654,80.8139,80.7654,80.8139,4723.0
2021-12-23 12:15:00,83.33,83.41,83.33,83.39,5132.0,80.8236,80.9012,80.8236,80.8818,5132.0
2021-12-23 12:20:00,83.39,83.43,83.37,83.42,6284.0,80.8818,80.9206,80.8624,80.9109,6284.0
2021-12-23 12:25:00,83.42,83.44,83.4,83.44,5876.0,80.9109,80.9303,80.8915,80.9303,5876.0
2021-12-23 12:30:00,83.43,83.48,83.42,83.44,7561.0,80.9206,80.9691,80.9109,80.9303,7561.0
2021-12-23 12:35:00,83.44,83.45,83.38,83.38,6757.0,80.9303,80.94,80.8721,80.8721,6757.0
2021-12-23 12:40:00,83.38,83.42,83.35,83.41,9345.0,80.8721,80.9109,80.843,80.9012,9345.0
2021-12-23 12:45:00,83.43,83.43,83.37,83.4,8704.0,80.9206,80.9206,80.8624,80.8915,8704.0
2021-12-23 12:50:00,83.4,83.41,83.38,83.39,4200.0,80.8915,80.9012,80.8721,80.8818,4200.0
2021-12-23 12:55:00,83.39,83.41,83.33,83.37,11768.0,80.8818,80.9012,80.8236,80.8624,11768.0
2021-12-23 13:00:00,83.37,83.42,83.35,83.35,6737.0,80.8624,80.9109,80.843,80.843,6737.0
2021-12-23 13:05:00,83.36,83.38,83.35,83.37,4420.0,80.8527,80.8721,80.843,80.8624,4420.0
2021-12-23 13:10:00,83.37,83.39,83.34,83.34,7022.0,80.8624,80.8818,80.8333,80.8333,7022.0
2021-12-23 13:15:00,83.34,83.41,83.34,83.38,6165.0,80.8333,80.9012,80.8333,80.8721,6165.0
2021-12-23 13:20:00,83.38,83.39,83.35,83.38,6852.0,80.8721,80.8818,80.843,80.8721,6852.0
2021-12-23 13:25:00,83.37,83.45,83.36,83.44,5634.0,80.8624,80.94,80.8527,80.9303,5634.0
2021-12-23 13:30:00,83.42,83.43,83.4,83.41,3720.0,80.9109,80.9206,80.8915,80.9012,3720.0
2021-12-23 13:35:00,83.41,83.43,83.38,83.38,4330.0,80.9012,80.9206,80.8721,80.8721,4330.0
2021-12-23 13:40:00,83.39,83.4,83.37,83.39,2780.0,80.8818,80.8915,80.8624,80.8818,2780.0
2021-12-23 13:45:00,83.41,83.5,83.41,83.49,2025.0,80.9012,80.9885,80.9012,80.9788,2025.0
2021-12-23 13:50:00,83.49,83.51,83.48,83.51,2750.0,80.9788,80.9982,80.9691,80.9982,2750.0
2021-12-23 13:55:00,83.51,83.55,83.51,83.53,5814.0,80.9982,81.037,80.9982,81.0176,5814.0
2021-12-23 14:00:00,83.53,83.58,83.51,83.55,3600.0,81.0176,81.0661,80.9982,81.037,3600.0
2021-12-23 14:05:00,83.54,83.56,83.52,83.53,8711.0,81.0273,81.0467,81.0079,81.0176,8711.0
2021-12-23 14:10:00,83.53,83.54,83.51,83.54,3331.0,81.0176,81.0273,80.9982,81.0273,3331.0
2021-12-23 14:15:00,83.54,83.55,83.52,83.55,7454.0,81.0273,81.037,81.0079,81.037,7454.0
2021-12-23 14:20:00,83.55,83.55,83.53,83.55,1966.0,81.037,81.037,81.0176,81.037,1966.0
2021-12-23 14:25:00,83.57,83.58,83.55,83.57,2912.0,81.0564,81.0661,81.037,81.0564,2912.0
2021-12-23 14:30:00,83.57,83.57,83.48,83.48,2225.0,81.0564,81.0564,80.9691,80.9691,2225.0
2021-12-23 14:35:00,83.47,83.48,83.45,83.47,3424.0,80.9594,80.9691,80.94,80.9594,3424.0
2021-12-23 14:40:00,83.47,83.49,83.46,83.46,2000.0,80.9594,80.9788,80.9497,80.9497,2000.0
2021-12-23 14:45:00,83.46,83.52,83.46,83.52,4208.0,80.9497,81.0079,80.9497,81.0079,4208.0
2021-12-23 14:50:00,83.51,83.52,83.49,83.5,4708.0,80.9982,81.0079,80.9788,80.9885,4708.0
2021-12-23 14:55:00,83.49,83.49,83.46,83.48,4558.0,80.9788,80.9788,80.9497,80.9691,4558.0
2021-12-23 15:00:00,83.47,83.48,83.4,83.4,11382.0,80.9594,80.9691,80.8915,80.8915,11382.0
2021-12-23 15:05:00,83.39,83.44,83.39,83.44,4479.0,80.8818,80.9303,80.8818,80.9303,4479.0
2021-12-23 15:10:00,83.45,83.48,83.45,83.48,5263.0,80.94,80.9691,80.94,80.9691,5263.0
2021-12-23 15:15:00,83.49,83.5,83.43,83.43,8094.0,80.9788,80.9885,80.9206,80.9206,8094.0
2021-12-23 15:20:00,83.42,83.45,83.41,83.41,3460.0,80.9109,80.94,80.9012,80.9012,3460.0
2021-12-23 15:25:00,83.41,83.43,83.37,83.38,14054.0,80.9012,80.9206,80.8624,80.8721,14054.0
2021-12-23 15:30:00,83.37,83.39,83.28,83.28,14003.0,80.8624,80.8818,80.7751,80.7751,14003.0
2021-12-23 15:35:00,83.28,83.41,83.27,83.36,13571.0,80.7751,80.9012,80.7654,80.8527,13571.0
2021-12-23 15:40:00,83.35,83.43,83.33,83.43,12389.0,80.843,80.9206,80.8236,80.9206,12389.0
2021-12-23 15:45:00,83.44,83.49,83.43,83.43,29250.0,80.9303,80.9788,80.9206,80.9206,29250.0
2021-12-23 15:50:00,83.44,83.51,83.44,83.46,34984.0,80.9303,80.9982,80.9303,80.9497,34984.0
2021-12-23 15:55:00,83.47,83.47,83.32,83.33,43487.0,80.9594,80.9594,80.8139,80.8236,43487.0
2021-12-27 09:30:00,83.74,84.02,83.62,83.9,49863.0,81.2213,81.4929,81.1049,81.3765,49863.0
2021-12-27 09:35:00,83.89,83.93,83.68,83.88,24880.0,81.3668,81.4056,81.1631,81.3571,24880.0
2021-12-27 09:40:00,83.88,83.91,83.73,83.83,27106.0,81.3571,81.3862,81.2116,81.3086,27106.0
2021-12-27 09:45:00,83.85,83.85,83.65,83.65,35903.0,81.328,81.328,81.134,81.134,35903.0
2021-12-27 09:50:00,83.64,83.69,83.45,83.45,30931.0,81.1243,81.1728,80.94,80.94,30931.0
2021-12-27 09:55:00,83.45,83.48,83.32,83.33,23648.0,80.94,80.9691,80.8139,80.8236,23648.0
2021-12-27 10:00:00,83.36,83.53,83.34,83.53,14966.0,80.8527,81.0176,80.8333,81.0176,14966.0
2021-12-27 10:05:00,83.53,83.6,83.51,83.57,10124.0,81.0176,81.0855,80.9982,81.0564,10124.0
2021-12-27 10:10:00,83.58,83.6,83.53,83.56,22292.0,81.0661,81.0855,81.0176,81.0467,22292.0
2021-12-27 10:15:00,83.55,83.61,83.52,83.57,8253.0,81.037,81.0952,81.0079,81.0564,8253.0
2021-12-27 10:20:00,83.58,83.7,83.58,83.66,11950.0,81.0661,81.1825,81.0661,81.1437,11950.0
2021-12-27 10:25:00,83.67,83.75,83.63,83.73,14964.0,81.1534,81.231,81.1146,81.2116,14964.0
2021-12-27 10:30:00,83.74,83.75,83.69,83.72,6363.0,81.2213,81.231,81.1728,81.2019,6363.0
2021-12-27 10:35:00,83.73,83.73,83.68,83.71,8340.0,81.2116,81.2116,81.1631,81.1922,8340.0
2021-12-27 10:40:00,83.72,83.76,83.7,83.75,9724.0,81.2019,81.2407,81.1825,81.231,9724.0
2021-12-27 10:45:00,83.76,83.81,83.71,83.78,21483.0,81.2407,81.2892,81.1922,81.2601,21483.0
2021-12-27 10:50:00,83.78,83.79,83.7,83.72,5315.0,81.2601,81.2698,81.1825,81.2019,5315.0
2021-12-27 10:55:00,83.71,83.76,83.7,83.76,5023.0,81.1922,81.2407,81.1825,81.2407,5023.0
2021-12-27 11:00:00,83.77,83.93,83.77,83.93,10028.0,81.2504,81.4056,81.2504,81.4056,10028.0
2021-12-27 11:05:00,83.93,83.99,83.91,83.99,6166.0,81.4056,81.4638,81.3862,81.4638,6166.0
2021-12-27 11:10:00,83.99,84.0,83.96,83.99,5559.0,81.4638,81.4735,81.4347,81.4638,5559.0
2021-12-27 11:15:00,83.98,83.99,83.9,83.96,10062.0,81.4541,81.4638,81.3765,81.4347,10062.0
2021-12-27 11:20:00,83.95,84.02,83.92,83.99,6650.0,81.425,81.4929,81.3959,81.4638,6650.0
2021-12-27 11:25:00,83.99,84.05,83.99,84.05,4492.0,81.4638,81.522,81.4638,81.522,4492.0
2021-12-27 11:30:00,84.03,84.03,83.94,83.95,6779.0,81.5026,81.5026,81.4153,81.425,6779.0
2021-12-27 11:35:00,83.95,83.96,83.91,83.93,13445.0,81.425,81.4347,81.3862,81.4056,13445.0
2021-12-27 11:40:00,83.93,84.0,83.92,84.0,9532.0,81.4056,81.4735,81.3959,81.4735,9532.0
2021-12-27 11:45:00,84.0,84.08,83.96,84.08,6399.0,81.4735,81.5511,81.4347,81.5511,6399.0
2021-12-27 11:50:00,84.09,84.16,84.09,84.15,7423.0,81.5608,81.6287,81.5608,81.619,7423.0
2021-12-27 11:55:00,84.15,84.15,84.08,84.09,5523.0,81.619,81.619,81.5511,81.5608,5523.0
2021-12-27 12:00:00,84.1,84.13,84.1,84.12,5997.0,81.5705,81.5996,81.5705,81.5899,5997.0
2021-12-27 12:05:00,84.13,84.16,84.13,84.16,5899.0,81.5996,81.6287,81.5996,81.6287,5899.0
2021-12-27 12:10:00,84.13,84.15,84.12,84.15,6249.0,81.5996,81.619,81.5899,81.619,6249.0
2021-12-27 12:15:00,84.14,84.24,84.13,84.24,9734.0,81.6093,81.7063,81.5996,81.7063,9734.0
2021-12-27 12:20:00,84.23,84.25,84.18,84.21,6797.0,81.6966,81.716,81.6481,81.6772,6797.0
2021-12-27 12:25:00,84.21,84.23,84.21,84.21,4060.0,81.6772,81.6966,81.6772,81.6772,4060.0
2021-12-27 12:30:00,84.21,84.22,84.11,84.13,16214.0,81.6772,81.6869,81.5802,81.5996,16214.0
2021-12-27 12:35:00,84.13,84.16,84.12,84.14,10944.0,81.5996,81.6287,81.5899,81.6093,10944.0
2021-12-27 12:40:00,84.15,84.18,84.14,84.15,7520.0,81.619,81.6481,81.6093,81.619,7520.0
2021-12-27 12:45:00,84.15,84.17,84.13,84.16,5534.0,81.619,81.6384,81.5996,81.6287,5534.0
2021-12-27 12:50:00,84.17,84.19,84.15,84.17,3499.0,81.6384,81.6578,81.619,81.6384,3499.0
2021-12-27 12:55:00,84.16,84.19,84.15,84.18,4478.0,81.6287,81.6578,81.619,81.6481,4478.0
2021-12-27 13:00:00,84.18,84.18,84.14,84.17,6677.0,81.6481,81.6481,81.6093,81.6384,6677.0
2021-12-27 13:05:00,84.17,84.17,84.13,84.16,7679.0,81.6384,81.6384,81.5996,81.6287,7679.0
2021-12-27 13:10:00,84.13,84.16,84.12,84.15,3100.0,81.5996,81.6287,81.5899,81.619,3100.0
2021-12-27 13:15:00,84.15,84.15,84.13,84.14,5523.0,81.619,81.619,81.5996,81.6093,5523.0
2021-12-27 13:20:00,84.13,84.16,84.11,84.16,9485.0,81.5996,81.6287,81.5802,81.6287,9485.0
2021-12-27 13:25:00,84.16,84.2,84.13,84.14,10244.0,81.6287,81.6675,81.5996,81.6093,10244.0
2021-12-27 13:30:00,84.14,84.16,84.08,84.09,9284.0,81.6093,81.6287,81.5511,81.5608,9284.0
2021-12-27 13:35:00,84.08,84.11,84.04,84.04,12100.0,81.5511,81.5802,81.5123,81.5123,12100.0
2021-12-27 13:40:00,84.04,84.07,84.0,84.07,8249.0,81.5123,81.5414,81.4735,81.5414,8249.0
2021-12-27 13:45:00,84.06,84.08,84.04,84.06,6033.0,81.5317,81.5511,81.5123,81.5317,6033.0
2021-12-27 13:50:00,84.05,84.11,84.05,84.1,8369.0,81.522,81.5802,81.522,81.5705,8369.0
2021-12-27 13:55:00,84.1,84.12,84.09,84.1,6848.0,81.5705,81.5899,81.5608,81.5705,6848.0
2021-12-27 14:00:00,84.1,84.12,84.07,84.12,8147.0,81.5705,81.5899,81.5414,81.5899,8147.0
2021-12-27 14:05:00,84.13,84.19,84.12,84.19,5244.0,81.5996,81.6578,81.5899,81.6578,5244.0
2021-12-27 14:10:00,84.2,84.22,84.19,84.22,5379.0,81.6675,81.6869,81.6578,81.6869,5379.0
2021-12-27 14:15:00,84.23,84.23,84.2,84.21,4466.0,81.6966,81.6966,81.6675,81.6772,4466.0
2021-12-27 14:20:00,84.21,84.22,84.2,84.21,7253.0,81.6772,81.6869,81.6675,81.6772,7253.0
2021-12-27 14:25:00,84.21,84.26,84.21,84.26,8350.0,81.6772,81.7257,81.6772,81.7257,8350.0
2021-12-27 14:30:00,84.25,84.26,84.22,84.23,4958.0,81.716,81.7257,81.6869,81.6966,4958.0
2021-12-27 14:35:00,84.22,84.22,84.18,84.2,7608.0,81.6869,81.6869,81.6481,81.6675,7608.0
2021-12-27 14:40:00,84.2,84.22,84.16,84.16,9049.0,81.6675,81.6869,81.6287,81.6287,9049.0
2021-12-27 14:45:00,84.15,84.16,84.1,84.1,7825.0,81.619,81.6287,81.5705,81.5705,7825.0
2021-12-27 14:50:00,84.1,84.11,84.08,84.09,11305.0,81.5705,81.5802,81.5511,81.5608,11305.0
2021-12-27 14:55:00,84.07,84.12,84.06,84.1,10922.0,81.5414,81.5899,81.5317,81.5705,10922.0
2021-12-27 15:00:00,84.08,84.1,84.05,84.09,10191.0,81.5511,81.5705,81.522,81.5608,10191.0
2021-12-27 15:05:00,84.09,84.1,84.06,84.1,8450.0,81.5608,81.5705,81.5317,81.5705,8450.0
2021-12-27 15:10:00,84.09,84.12,84.06,84.12,10117.0,81.5608,81.5899,81.5317,81.5899,10117.0
2021-12-27 15:15:00,84.1,84.16,84.09,84.15,10899.0,81.5705,81.6287,81.5608,81.619,10899.0
2021-12-27 15:20:00,84.15,84.18,84.12,84.13,14461.0,81.619,81.6481,81.5899,81.5996,14461.0
2021-12-27 15:25:00,84.14,84.21,84.14,84.21,18419.0,81.6093,81.6772,81.6093,81.6772,18419.0
2021-12-27 15:30:00,84.21,84.29,84.21,84.25,24045.0,81.6772,81.7547,81.6772,81.716,24045.0
2021-12-27 15:35:00,84.25,84.25,84.2,84.25,27078.0,81.716,81.716,81.6675,81.716,27078.0
2021-12-27 15:40:00,84.26,84.31,84.24,84.28,28265.0,81.7257,81.7741,81.7063,81.745,28265.0
2021-12-27 15:45:00,84.29,84.38,84.29,84.38,25429.0,81.7547,81.842,81.7547,81.842,25429.0
2021-12-27 15:50:00,84.38,84.5,84.37,84.49,38644.0,81.842,81.9584,81.8323,81.9487,38644.0
2021-12-27 15:55:00,84.48,84.55,84.42,84.55,63388.0,81.939,82.0069,81.8808,82.0069,63388.0
2021-12-28 09:30:00,84.45,85.04,84.45,84.91,76632.0,81.9099,82.4822,81.9099,82.3561,76632.0
2021-12-28 09:35:00,84.93,84.98,84.63,84.72,46028.0,82.3755,82.424,82.0845,82.1718,46028.0
2021-12-28 09:40:00,84.73,84.95,84.72,84.88,36094.0,82.1815,82.3949,82.1718,82.327,36094.0
2021-12-28 09:45:00,84.9,85.04,84.9,84.94,33253.0,82.3464,82.4822,82.3464,82.3852,33253.0
2021-12-28 09:50:00,84.95,85.17,84.88,85.11,41987.0,82.3949,82.6083,82.327,82.5501,41987.0
2021-12-28 09:55:00,85.11,85.29,85.09,85.16,26893.0,82.5501,82.7247,82.5307,82.5986,26893.0
2021-12-28 10:00:00,85.17,85.27,85.12,85.25,24838.0,82.6083,82.7053,82.5598,82.6859,24838.0
2021-12-28 10:05:00,85.24,85.28,85.01,85.02,21591.0,82.6762,82.715,82.4531,82.4628,21591.0
2021-12-28 10:10:00,85.03,85.24,85.0,85.09,18671.0,82.4725,82.6762,82.4434,82.5307,18671.0
2021-12-28 10:15:00,85.08,85.11,85.0,85.0,20734.0,82.521,82.5501,82.4434,82.4434,20734.0
2021-12-28 10:20:00,85.01,85.15,85.01,85.12,18121.0,82.4531,82.5889,82.4531,82.5598,18121.0
2021-12-28 10:25:00,85.12,85.17,85.1,85.11,18094.0,82.5598,82.6083,82.5404,82.5501,18094.0
2021-12-28 10:30:00,85.12,85.23,85.06,85.18,10693.0,82.5598,82.6665,82.5016,82.618,10693.0
2021-12-28 10:35:00,85.2,85.23,85.07,85.07,13657.0,82.6374,82.6665,82.5113,82.5113,13657.0
2021-12-28 10:40:00,85.07,85.1,85.03,85.06,16919.0,82.5113,82.5404,82.4725,82.5016,16919.0
2021-12-28 10:45:00,85.04,85.15,85.03,85.06,13384.0,82.4822,82.5889,82.4725,82.5016,13384.0
2021-12-28 10:50:00,85.06,85.11,84.94,84.96,9948.0,82.5016,82.5501,82.3852,82.4046,9948.0
2021-12-28 10:55:00,84.94,84.98,84.89,84.9,6403.0,82.3852,82.424,82.3367,82.3464,6403.0
2021-12-28 11:00:00,84.9,84.96,84.89,84.96,13372.0,82.3464,82.4046,82.3367,82.4046,13372.0
2021-12-28 11:05:00,84.96,84.96,84.87,84.88,14535.0,82.4046,82.4046,82.3173,82.327,14535.0
2021-12-28 11:10:00,84.87,84.89,84.85,84.85,14788.0,82.3173,82.3367,82.2979,82.2979,14788.0
2021-12-28 11:15:00,84.85,84.85,84.74,84.76,12711.0,82.2979,82.2979,82.1912,82.2106,12711.0
2021-12-28 11:20:00,84.76,84.82,84.72,84.75,18158.0,82.2106,82.2688,82.1718,82.2009,18158.0
2021-12-28 11:25:00,84.75,84.75,84.58,84.71,24944.0,82.2009,82.2009,82.036,82.1621,24944.0
2021-12-28 11:30:00,84.72,84.8,84.65,84.8,14057.0,82.1718,82.2494,82.1039,82.2494,14057.0
2021-12-28 11:35:00,84.79,84.82,84.76,84.81,14026.0,82.2397,82.2688,82.2106,82.2591,14026.0
2021-12-28 11:40:00,84.8,84.84,84.77,84.84,15091.0,82.2494,82.2882,82.2203,82.2882,15091.0
2021-12-28 11:45:00,84.85,84.88,84.81,84.88,16077.0,82.2979,82.327,82.2591,82.327,16077.0
2021-12-28 11:50:00,84.87,84.98,84.86,84.94,11249.0,82.3173,82.424,82.3076,82.3852,11249.0
2021-12-28 11:55:00,84.94,84.97,84.93,84.95,15001.0,82.3852,82.4143,82.3755,82.3949,15001.0
2021-12-28 12:00:00,84.94,84.94,84.87,84.93,16650.0,82.3852,82.3852,82.3173,82.3755,16650.0
2021-12-28 12:05:00,84.93,84.93,84.86,84.88,9568.0,82.3755,82.3755,82.3076,82.327,9568.0
2021-12-28 12:10:00,84.88,84.89,84.81,84.84,20382.0,82.327,82.3367,82.2591,82.2882,20382.0
2021-12-28 12:15:00,84.84,84.85,84.81,84.82,19439.0,82.2882,82.2979,82.2591,82.2688,19439.0
2021-12-28 12:20:00,84.82,84.83,84.75,84.78,15907.0,82.2688,82.2785,82.2009,82.23,15907.0
2021-12-28 12:25:00,84.77,84.78,84.63,84.64,31451.0,82.2203,82.23,82.0845,82.0942,31451.0
2021-12-28 12:30:00,84.63,84.65,84.47,84.47,17757.0,82.0845,82.1039,81.9293,81.9293,17757.0
2021-12-28 12:35:00,84.48,84.55,84.46,84.54,11422.0,81.939,82.0069,81.9196,81.9972,11422.0
2021-12-28 12:40:00,84.53,84.57,84.52,84.57,6135.0,81.9875,82.0263,81.9778,82.0263,6135.0
2021-12-28 12:45:00,84.58,84.59,84.49,84.59,11478.0,82.036,82.0457,81.9487,82.0457,11478.0
2021-12-28 12:50:00,84.59,84.66,84.59,84.66,7683.0,82.0457,82.1136,82.0457,82.1136,7683.0
2021-12-28 12:55:00,84.67,84.71,84.66,84.7,28740.0,82.1233,82.1621,82.1136,82.1524,28740.0
2021-12-28 13:00:00,84.69,84.76,84.67,84.75,12937.0,82.1427,82.2106,82.1233,82.2009,12937.0
2021-12-28 13:05:00,84.75,84.78,84.75,84.77,4000.0,82.2009,82.23,82.2009,82.2203,4000.0
2021-12-28 13:10:00,84.76,84.81,84.76,84.77,6641.0,82.2106,82.2591,82.2106,82.2203,6641.0
2021-12-28 13:15:00,84.78,84.81,84.73,84.73,11468.0,82.23,82.2591,82.1815,82.1815,11468.0
2021-12-28 13:20:00,84.74,84.78,84.74,84.76,10224.0,82.1912,82.23,82.1912,82.2106,10224.0
2021-12-28 13:25:00,84.77,84.8,84.73,84.8,9878.0,82.2203,82.2494,82.1815,82.2494,9878.0
2021-12-28 13:30:00,84.79,84.82,84.72,84.76,38987.0,82.2397,82.2688,82.1718,82.2106,38987.0
2021-12-28 13:35:00,84.77,84.77,84.69,84.7,7584.0,82.2203,82.2203,82.1427,82.1524,7584.0
2021-12-28 13:40:00,84.69,84.76,84.69,84.71,4497.0,82.1427,82.2106,82.1427,82.1621,4497.0
2021-12-28 13:45:00,84.72,84.8,84.72,84.8,4425.0,82.1718,82.2494,82.1718,82.2494,4425.0
2021-12-28 13:50:00,84.79,84.85,84.78,84.82,8611.0,82.2397,82.2979,82.23,82.2688,8611.0
2021-12-28 13:55:00,84.82,84.94,84.81,84.94,13531.0,82.2688,82.3852,82.2591,82.3852,13531.0
2021-12-28 14:00:00,84.93,84.93,84.75,84.76,17654.0,82.3755,82.3755,82.2009,82.2106,17654.0
2021-12-28 14:05:00,84.77,84.81,84.77,84.8,10520.0,82.2203,82.2591,82.2203,82.2494,10520.0
2021-12-28 14:10:00,84.79,84.79,84.75,84.76,12704.0,82.2397,82.2397,82.2009,82.2106,12704.0
2021-12-28 14:15:00,84.76,84.85,84.76,84.82,15427.0,82.2106,82.2979,82.2106,82.2688,15427.0
2021-12-28 14:20:00,84.82,84.85,84.82,84.83,12579.0,82.2688,82.2979,82.2688,82.2785,12579.0
2021-12-28 14:25:00,84.82,84.83,84.76,84.77,14290.0,82.2688,82.2785,82.2106,82.2203,14290.0
2021-12-28 14:30:00,84.77,84.83,84.76,84.81,11412.0,82.2203,82.2785,82.2106,82.2591,11412.0
2021-12-28 14:35:00,84.8,84.8,84.76,84.79,11446.0,82.2494,82.2494,82.2106,82.2397,11446.0
2021-12-28 14:40:00,84.8,84.84,84.8,84.82,11749.0,82.2494,82.2882,82.2494,82.2688,11749.0
2021-12-28 14:45:00,84.82,84.82,84.76,84.8,11402.0,82.2688,82.2688,82.2106,82.2494,11402.0
2021-12-28 14:50:00,84.79,84.8,84.75,84.78,14241.0,82.2397,82.2494,82.2009,82.23,14241.0
2021-12-28 14:55:00,84.79,84.8,84.75,84.78,17751.0,82.2397,82.2494,82.2009,82.23,17751.0
2021-12-28 15:00:00,84.79,84.79,84.73,84.74,20149.0,82.2397,82.2397,82.1815,82.1912,20149.0
2021-12-28 15:05:00,84.74,84.83,84.72,84.82,11736.0,82.1912,82.2785,82.1718,82.2688,11736.0
2021-12-28 15:10:00,84.82,84.84,84.79,84.84,14442.0,82.2688,82.2882,82.2397,82.2882,14442.0
2021-12-28 15:15:00,84.83,84.91,84.82,84.91,18482.0,82.2785,82.3561,82.2688,82.3561,18482.0
2021-12-28 15:20:00,84.91,84.95,84.88,84.89,23877.0,82.3561,82.3949,82.327,82.3367,23877.0
2021-12-28 15:25:00,84.9,84.9,84.84,84.89,27014.0,82.3464,82.3464,82.2882,82.3367,27014.0
2021-12-28 15:30:00,84.88,84.9,84.75,84.79,47545.0,82.327,82.3464,82.2009,82.2397,47545.0
2021-12-28 15:35:00,84.79,84.86,84.79,84.84,39258.0,82.2397,82.3076,82.2397,82.2882,39258.0
2021-12-28 15:40:00,84.85,84.9,84.83,84.87,43526.0,82.2979,82.3464,82.2785,82.3173,43526.0
2021-12-28 15:45:00,84.87,84.97,84.86,84.96,42742.0,82.3173,82.4143,82.3076,82.4046,42742.0
2021-12-28 15:50:00,84.95,84.95,84.77,84.78,54245.0,82.3949,82.3949,82.2203,82.23,54245.0
2021-12-28 15:55:00,84.78,84.78,84.71,84.78,40836.0,82.23,82.23,82.1621,82.23,40836.0
2021-12-29 09:30:00,84.71,85.05,84.71,85.04,35894.0,82.1621,82.4919,82.1621,82.4822,35894.0
2021-12-29 09:35:00,85.02,85.25,85.02,85.23,38446.0,82.4628,82.6859,82.4628,82.6665,38446.0
2021-12-29 09:40:00,85.23,85.39,85.2,85.21,68734.0,82.6665,82.8217,82.6374,82.6471,68734.0
2021-12-29 09:45:00,85.21,85.38,85.21,85.31,51415.0,82.6471,82.812,82.6471,82.7441,51415.0
2021-12-29 09:50:00,85.28,85.52,85.27,85.47,27609.0,82.715,82.9478,82.7053,82.8993,27609.0
2021-12-29 09:55:00,85.47,85.49,85.34,85.4,16486.0,82.8993,82.9187,82.7732,82.8314,16486.0
2021-12-29 10:00:00,85.4,85.46,85.36,85.39,30646.0,82.8314,82.8896,82.7926,82.8217,30646.0
2021-12-29 10:05:00,85.38,85.46,85.36,85.41,25342.0,82.812,82.8896,82.7926,82.8411,25342.0
2021-12-29 10:10:00,85.41,85.45,85.14,85.25,30115.0,82.8411,82.8799,82.5792,82.6859,30115.0
2021-12-29 10:15:00,85.24,85.35,85.12,85.34,20356.0,82.6762,82.7829,82.5598,82.7732,20356.0
2021-12-29 10:20:00,85.34,85.39,85.32,85.37,15902.0,82.7732,82.8217,82.7538,82.8023,15902.0
2021-12-29 10:25:00,85.36,85.36,85.27,85.28,14460.0,82.7926,82.7926,82.7053,82.715,14460.0
2021-12-29 10:30:00,85.28,85.37,85.23,85.37,17161.0,82.715,82.8023,82.6665,82.8023,17161.0
2021-12-29 10:35:00,85.36,85.41,85.32,85.34,14510.0,82.7926,82.8411,82.7538,82.7732,14510.0
2021-12-29 10:40:00,85.33,85.38,85.28,85.34,16355.0,82.7635,82.812,82.715,82.7732,16355.0
2021-12-29 10:45:00,85.35,85.4,85.31,85.39,11611.0,82.7829,82.8314,82.7441,82.8217,11611.0
2021-12-29 10:50:00,85.37,85.38,85.31,85.36,6400.0,82.8023,82.812,82.7441,82.7926,6400.0
2021-12-29 10:55:00,85.38,85.4,85.33,85.39,16336.0,82.812,82.8314,82.7635,82.8217,16336.0
2021-12-29 11:00:00,85.38,85.45,85.35,85.44,21250.0,82.812,82.8799,82.7829,82.8702,21250.0
2021-12-29 11:05:00,85.43,85.45,85.36,85.39,12031.0,82.8605,82.8799,82.7926,82.8217,12031.0
2021-12-29 11:10:00,85.39,85.4,85.33,85.34,12005.0,82.8217,82.8314,82.7635,82.7732,12005.0
2021-12-29 11:15:00,85.34,85.4,85.34,85.39,5892.0,82.7732,82.8314,82.7732,82.8217,5892.0
2021-12-29 11:20:00,85.4,85.42,85.37,85.41,6663.0,82.8314,82.8508,82.8023,82.8411,6663.0
2021-12-29 11:25:00,85.4,85.42,85.35,85.35,10183.0,82.8314,82.8508,82.7829,82.7829,10183.0
2021-12-29 11:30:00,85.34,85.34,85.26,85.29,8435.0,82.7732,82.7732,82.6956,82.7247,8435.0
2021-12-29 11:35:00,85.29,85.29,85.24,85.25,8112.0,82.7247,82.7247,82.6762,82.6859,8112.0
2021-12-29 11:40:00,85.25,85.3,85.24,85.3,10000.0,82.6859,82.7344,82.6762,82.7344,10000.0
2021-12-29 11:45:00,85.3,85.31,85.27,85.31,4694.0,82.7344,82.7441,82.7053,82.7441,4694.0
2021-12-29 11:50:00,85.31,85.34,85.31,85.34,3778.0,82.7441,82.7732,82.7441,82.7732,3778.0
2021-12-29 11:55:00,85.33,85.34,85.29,85.32,14653.0,82.7635,82.7732,82.7247,82.7538,14653.0
2021-12-29 12:00:00,85.33,85.36,85.28,85.35,10942.0,82.7635,82.7926,82.715,82.7829,10942.0
2021-12-29 12:05:00,85.34,85.38,85.31,85.33,14422.0,82.7732,82.812,82.7441,82.7635,14422.0
2021-12-29 12:10:00,85.33,85.34,85.26,85.26,11190.0,82.7635,82.7732,82.6956,82.6956,11190.0
2021-12-29 12:15:00,85.26,85.26,85.21,85.23,7037.0,82.6956,82.6956,82.6471,82.6665,7037.0
2021-12-29 12:20:00,85.23,85.24,85.17,85.18,2525.0,82.6665,82.6762,82.6083,82.618,2525.0
2021-12-29 12:25:00,85.16,85.16,85.11,85.13,5887.0,82.5986,82.5986,82.5501,82.5695,5887.0
2021-12-29 12:30:00,85.14,85.18,85.14,85.18,3475.0,82.5792,82.618,82.5792,82.618,3475.0
2021-12-29 12:35:00,85.18,85.24,85.18,85.23,6130.0,82.618,82.6762,82.618,82.6665,6130.0
2021-12-29 12:40:00,85.24,85.25,85.22,85.22,3420.0,82.6762,82.6859,82.6568,82.6568,3420.0
2021-12-29 12:45:00,85.21,85.23,85.17,85.23,5506.0,82.6471,82.6665,82.6083,82.6665,5506.0
2021-12-29 12:50:00,85.24,85.3,85.24,85.28,5277.0,82.6762,82.7344,82.6762,82.715,5277.0
2021-12-29 12:55:00,85.3,85.33,85.29,85.33,7130.0,82.7344,82.7635,82.7247,82.7635,7130.0
2021-12-29 13:00:00,85.33,85.38,85.33,85.38,4978.0,82.7635,82.812,82.7635,82.812,4978.0
2021-12-29 13:05:00,85.37,85.4,85.36,85.4,5094.0,82.8023,82.8314,82.7926,82.8314,5094.0
2021-12-29 13:10:00,85.39,85.45,85.37,85.45,5981.0,82.8217,82.8799,82.8023,82.8799,5981.0
2021-12-29 13:15:00,85.44,85.45,85.41,85.41,4600.0,82.8702,82.8799,82.8411,82.8411,4600.0
2021-12-29 13:20:00,85.4,85.41,85.32,85.33,8554.0,82.8314,82.8411,82.7538,82.7635,8554.0
2021-12-29 13:25:00,85.33,85.39,85.33,85.39,14571.0,82.7635,82.8217,82.7635,82.8217,14571.0
2021-12-29 13:30:00,85.4,85.43,85.39,85.42,3513.0,82.8314,82.8605,82.8217,82.8508,3513.0
2021-12-29 13:35:00,85.43,85.45,85.39,85.43,5909.0,82.8605,82.8799,82.8217,82.8605,5909.0
2021-12-29 13:40:00,85.43,85.46,85.42,85.46,22313.0,82.8605,82.8896,82.8508,82.8896,22313.0
2021-12-29 13:45:00,85.46,85.47,85.45,85.45,8546.0,82.8896,82.8993,82.8799,82.8799,8546.0
2021-12-29 13:50:00,85.45,85.5,85.43,85.5,15029.0,82.8799,82.9284,82.8605,82.9284,15029.0
2021-12-29 13:55:00,85.5,85.53,85.48,85.5,20061.0,82.9284,82.9575,82.909,82.9284,20061.0
2021-12-29 14:00:00,85.49,85.49,85.45,85.46,5923.0,82.9187,82.9187,82.8799,82.8896,5923.0
2021-12-29 14:05:00,85.46,85.5,85.43,85.43,6164.0,82.8896,82.9284,82.8605,82.8605,6164.0
2021-12-29 14:10:00,85.44,85.45,85.39,85.43,7316.0,82.8702,82.8799,82.8217,82.8605,7316.0
2021-12-29 14:15:00,85.43,85.46,85.42,85.45,5765.0,82.8605,82.8896,82.8508,82.8799,5765.0
2021-12-29 14:20:00,85.45,85.49,85.43,85.44,12990.0,82.8799,82.9187,82.8605,82.8702,12990.0
2021-12-29 14:25:00,85.44,85.44,85.4,85.41,7561.0,82.8702,82.8702,82.8314,82.8411,7561.0
2021-12-29 14:30:00,85.4,85.44,85.4,85.43,4716.0,82.8314,82.8702,82.8314,82.8605,4716.0
2021-12-29 14:35:00,85.43,85.44,85.4,85.43,6021.0,82.8605,82.8702,82.8314,82.8605,6021.0
2021-12-29 14:40:00,85.42,85.43,85.39,85.42,12066.0,82.8508,82.8605,82.8217,82.8508,12066.0
2021-12-29 14:45:00,85.43,85.44,85.4,85.4,6606.0,82.8605,82.8702,82.8314,82.8314,6606.0
2021-12-29 14:50:00,85.41,85.46,85.4,85.46,8330.0,82.8411,82.8896,82.8314,82.8896,8330.0
2021-12-29 14:55:00,85.46,85.48,85.43,85.43,12577.0,82.8896,82.909,82.8605,82.8605,12577.0
2021-12-29 15:00:00,85.43,85.45,85.39,85.43,8394.0,82.8605,82.8799,82.8217,82.8605,8394.0
2021-12-29 15:05:00,85.43,85.51,85.42,85.51,12341.0,82.8605,82.9381,82.8508,82.9381,12341.0
2021-12-29 15:10:00,85.5,85.55,85.5,85.54,8316.0,82.9284,82.9768,82.9284,82.9672,8316.0
2021-12-29 15:15:00,85.54,85.65,85.54,85.64,9863.0,82.9672,83.0738,82.9672,83.0641,9863.0
2021-12-29 15:20:00,85.64,85.64,85.6,85.62,19842.0,83.0641,83.0641,83.0253,83.0447,19842.0
2021-12-29 15:25:00,85.6,85.62,85.57,85.58,8690.0,83.0253,83.0447,82.9962,83.0059,8690.0
2021-12-29 15:30:00,85.59,85.63,85.56,85.62,16972.0,83.0156,83.0544,82.9865,83.0447,16972.0
2021-12-29 15:35:00,85.62,85.67,85.6,85.6,20098.0,83.0447,83.0932,83.0253,83.0253,20098.0
2021-12-29 15:40:00,85.61,85.66,85.57,85.59,14758.0,83.035,83.0835,82.9962,83.0156,14758.0
2021-12-29 15:45:00,85.58,85.74,85.57,85.72,31501.0,83.0059,83.1611,82.9962,83.1417,31501.0
2021-12-29 15:50:00,85.73,85.77,85.64,85.65,55435.0,83.1514,83.1902,83.0641,83.0738,55435.0
2021-12-29 15:55:00,85.64,85.64,85.56,85.56,71728.0,83.0641,83.0641,82.9865,82.9865,71728.0
2021-12-30 09:30:00,85.69,85.95,85.66,85.91,49768.0,83.1126,83.3648,83.0835,83.326,49768.0
2021-12-30 09:35:00,85.93,86.06,85.85,85.92,36301.0,83.3454,83.4715,83.2678,83.3357,36301.0
2021-12-30 09:40:00,85.91,85.91,85.73,85.76,69411.0,83.326,83.326,83.1514,83.1805,69411.0
2021-12-30 09:45:00,85.75,85.94,85.68,85.92,28525.0,83.1708,83.3551,83.1029,83.3357,28525.0
2021-12-30 09:50:00,85.92,85.97,85.79,85.83,32913.0,83.3357,83.3842,83.2096,83.2484,32913.0
2021-12-30 09:55:00,85.81,85.87,85.79,85.82,17112.0,83.229,83.2872,83.2096,83.2387,17112.0
2021-12-30 10:00:00,85.82,85.86,85.6,85.63,23961.0,83.2387,83.2775,83.0253,83.0544,23961.0
2021-12-30 10:05:00,85.63,85.72,85.62,85.67,52642.0,83.0544,83.1417,83.0447,83.0932,52642.0
2021-12-30 10:10:00,85.67,85.67,85.55,85.55,18861.0,83.0932,83.0932,82.9768,82.9768,18861.0
2021-12-30 10:15:00,85.56,85.62,85.47,85.48,17541.0,82.9865,83.0447,82.8993,82.909,17541.0
2021-12-30 10:20:00,85.48,85.49,85.33,85.42,37131.0,82.909,82.9187,82.7635,82.8508,37131.0
2021-12-30 10:25:00,85.42,85.44,85.31,85.33,18647.0,82.8508,82.8702,82.7441,82.7635,18647.0
2021-12-30 10:30:00,85.34,85.34,85.23,85.31,8398.0,82.7732,82.7732,82.6665,82.7441,8398.0
2021-12-30 10:35:00,85.31,85.31,85.17,85.2,12115.0,82.7441,82.7441,82.6083,82.6374,12115.0
2021-12-30 10:40:00,85.2,85.31,85.2,85.3,7683.0,82.6374,82.7441,82.6374,82.7344,7683.0
2021-12-30 10:45:00,85.3,85.32,85.21,85.22,7129.0,82.7344,82.7538,82.6471,82.6568,7129.0
2021-12-30 10:50:00,85.21,85.22,85.15,85.2,8294.0,82.6471,82.6568,82.5889,82.6374,8294.0
2021-12-30 10:55:00,85.2,85.22,85.1,85.13,15540.0,82.6374,82.6568,82.5404,82.5695,15540.0
2021-12-30 11:00:00,85.12,85.18,85.08,85.17,11872.0,82.5598,82.618,82.521,82.6083,11872.0
2021-12-30 11:05:00,85.18,85.22,85.17,85.19,7055.0,82.618,82.6568,82.6083,82.6277,7055.0
2021-12-30 11:10:00,85.21,85.37,85.21,85.37,9977.0,82.6471,82.8023,82.6471,82.8023,9977.0
2021-12-30 11:15:00,85.36,85.39,85.34,85.34,12544.0,82.7926,82.8217,82.7732,82.7732,12544.0
2021-12-30 11:20:00,85.33,85.37,85.3,85.35,12399.0,82.7635,82.8023,82.7344,82.7829,12399.0
2021-12-30 11:25:00,85.35,85.35,85.3,85.33,11009.0,82.7829,82.7829,82.7344,82.7635,11009.0
2021-12-30 11:30:00,85.34,85.43,85.33,85.4,13668.0,82.7732,82.8605,82.7635,82.8314,13668.0
2021-12-30 11:35:00,85.41,85.48,85.41,85.48,11089.0,82.8411,82.909,82.8411,82.909,11089.0
2021-12-30 11:40:00,85.48,85.48,85.36,85.4,11514.0,82.909,82.909,82.7926,82.8314,11514.0
2021-12-30 11:45:00,85.41,85.46,85.4,85.43,11844.0,82.8411,82.8896,82.8314,82.8605,11844.0
2021-12-30 11:50:00,85.43,85.46,85.41,85.45,11209.0,82.8605,82.8896,82.8411,82.8799,11209.0
2021-12-30 11:55:00,85.45,85.58,85.45,85.58,13143.0,82.8799,83.0059,82.8799,83.0059,13143.0
2021-12-30 12:00:00,85.57,85.58,85.54,85.56,17902.0,82.9962,83.0059,82.9672,82.9865,17902.0
2021-12-30 12:05:00,85.55,85.55,85.52,85.53,9786.0,82.9768,82.9768,82.9478,82.9575,9786.0
2021-12-30 12:10:00,85.54,85.54,85.51,85.53,10207.0,82.9672,82.9672,82.9381,82.9575,10207.0
2021-12-30 12:15:00,85.53,85.53,85.5,85.51,9068.0,82.9575,82.9575,82.9284,82.9381,9068.0
2021-12-30 12:20:00,85.52,85.52,85.47,85.5,23343.0,82.9478,82.9478,82.8993,82.9284,23343.0
2021-12-30 12:25:00,85.51,85.56,85.51,85.53,20281.0,82.9381,82.9865,82.9381,82.9575,20281.0
2021-12-30 12:30:00,85.52,85.56,85.51,85.56,10602.0,82.9478,82.9865,82.9381,82.9865,10602.0
2021-12-30 12:35:00,85.56,85.64,85.56,85.62,16352.0,82.9865,83.0641,82.9865,83.0447,16352.0
2021-12-30 12:40:00,85.63,85.63,85.6,85.62,15015.0,83.0544,83.0544,83.0253,83.0447,15015.0
2021-12-30 12:45:00,85.62,85.67,85.62,85.64,15180.0,83.0447,83.0932,83.0447,83.0641,15180.0
2021-12-30 12:50:00,85.64,85.65,85.61,85.65,15003.0,83.0641,83.0738,83.035,83.0738,15003.0
2021-12-30 12:55:00,85.66,85.71,85.65,85.71,14079.0,83.0835,83.132,83.0738,83.132,14079.0
2021-12-30 13:00:00,85.7,85.73,85.7,85.7,9115.0,83.1223,83.1514,83.1223,83.1223,9115.0
2021-12-30 13:05:00,85.72,85.72,85.68,85.72,4068.0,83.1417,83.1417,83.1029,83.1417,4068.0
2021-12-30 13:10:00,85.72,85.74,85.7,85.71,9453.0,83.1417,83.1611,83.1223,83.132,9453.0
2021-12-30 13:15:00,85.7,85.73,85.65,85.66,13869.0,83.1223,83.1514,83.0738,83.0835,13869.0
2021-12-30 13:20:00,85.67,85.69,85.64,85.64,11619.0,83.0932,83.1126,83.0641,83.0641,11619.0
2021-12-30 13:25:00,85.63,85.63,85.56,85.62,8396.0,83.0544,83.0544,82.9865,83.0447,8396.0
2021-12-30 13:30:00,85.62,85.63,85.6,85.62,5913.0,83.0447,83.0544,83.0253,83.0447,5913.0
2021-12-30 13:35:00,85.62,85.65,85.61,85.64,7102.0,83.0447,83.0738,83.035,83.0641,7102.0
2021-12-30 13:40:00,85.63,85.69,85.62,85.68,7897.0,83.0544,83.1126,83.0447,83.1029,7897.0
2021-12-30 13:45:00,85.68,85.78,85.68,85.78,11125.0,83.1029,83.1999,83.1029,83.1999,11125.0
2021-12-30 13:50:00,85.77,85.79,85.75,85.75,7959.0,83.1902,83.2096,83.1708,83.1708,7959.0
2021-12-30 13:55:00,85.74,85.74,85.65,85.67,10795.0,83.1611,83.1611,83.0738,83.0932,10795.0
2021-12-30 14:00:00,85.66,85.66,85.57,85.57,12117.0,83.0835,83.0835,82.9962,82.9962,12117.0
2021-12-30 14:05:00,85.56,85.59,85.53,85.58,9180.0,82.9865,83.0156,82.9575,83.0059,9180.0
2021-12-30 14:10:00,85.58,85.58,85.52,85.53,7672.0,83.0059,83.0059,82.9478,82.9575,7672.0
2021-12-30 14:15:00,85.54,85.57,85.53,85.55,4524.0,82.9672,82.9962,82.9575,82.9768,4524.0
2021-12-30 14:20:00,85.55,85.58,85.54,85.56,4525.0,82.9768,83.0059,82.9672,82.9865,4525.0
2021-12-30 14:25:00,85.57,85.65,85.57,85.64,5577.0,82.9962,83.0738,82.9962,83.0641,5577.0
2021-12-30 14:30:00,85.61,85.66,85.6,85.62,9501.0,83.035,83.0835,83.0253,83.0447,9501.0
2021-12-30 14:35:00,85.62,85.63,85.59,85.63,7085.0,83.0447,83.0544,83.0156,83.0544,7085.0
2021-12-30 14:40:00,85.63,85.64,85.61,85.63,3490.0,83.0544,83.0641,83.035,83.0544,3490.0
2021-12-30 14:45:00,85.61,85.62,85.56,85.56,4054.0,83.035,83.0447,82.9865,82.9865,4054.0
2021-12-30 14:50:00,85.55,85.57,85.51,85.55,9468.0,82.9768,82.9962,82.9381,82.9768,9468.0
2021-12-30 14:55:00,85.54,85.61,85.54,85.61,6487.0,82.9672,83.035,82.9672,83.035,6487.0
2021-12-30 15:00:00,85.6,85.6,85.53,85.53,14600.0,83.0253,83.0253,82.9575,82.9575,14600.0
2021-12-30 15:05:00,85.53,85.53,85.43,85.44,13403.0,82.9575,82.9575,82.8605,82.8702,13403.0
2021-12-30 15:10:00,85.41,85.42,85.37,85.39,14146.0,82.8411,82.8508,82.8023,82.8217,14146.0
2021-12-30 15:15:00,85.39,85.4,85.35,85.4,7171.0,82.8217,82.8314,82.7829,82.8314,7171.0
2021-12-30 15:20:00,85.41,85.41,85.35,85.37,9261.0,82.8411,82.8411,82.7829,82.8023,9261.0
2021-12-30 15:25:00,85.36,85.43,85.36,85.41,11440.0,82.7926,82.8605,82.7926,82.8411,11440.0
2021-12-30 15:30:00,85.41,85.45,85.33,85.33,17814.0,82.8411,82.8799,82.7635,82.7635,17814.0
2021-12-30 15:35:00,85.32,85.39,85.28,85.39,14170.0,82.7538,82.8217,82.715,82.8217,14170.0
2021-12-30 15:40:00,85.39,85.4,85.24,85.3,20205.0,82.8217,82.8314,82.6762,82.7344,20205.0
2021-12-30 15:45:00,85.29,85.36,85.24,85.26,25315.0,82.7247,82.7926,82.6762,82.6956,25315.0
2021-12-30 15:50:00,85.24,85.25,85.09,85.15,68249.0,82.6762,82.6859,82.5307,82.5889,68249.0
2021-12-30 15:55:00,85.15,85.15,84.95,85.06,41310.0,82.5889,82.5889,82.3949,82.5016,41310.0
2021-12-31 09:30:00,84.96,85.21,84.96,85.16,37350.0,82.4046,82.6471,82.4046,82.5986,37350.0
2021-12-31 09:35:00,85.16,85.16,84.99,84.99,40727.0,82.5986,82.5986,82.4337,82.4337,40727.0
2021-12-31 09:40:00,84.99,85.07,84.92,84.94,41821.0,82.4337,82.5113,82.3658,82.3852,41821.0
2021-12-31 09:45:00,84.95,85.02,84.76,84.84,32701.0,82.3949,82.4628,82.2106,82.2882,32701.0
2021-12-31 09:50:00,84.81,84.94,84.8,84.91,10879.0,82.2591,82.3852,82.2494,82.3561,10879.0
2021-12-31 09:55:00,84.93,84.98,84.81,84.86,10636.0,82.3755,82.424,82.2591,82.3076,10636.0
2021-12-31 10:00:00,84.87,84.94,84.71,84.87,224138.0,82.3173,82.3852,82.1621,82.3173,224138.0
2021-12-31 10:05:00,84.86,84.99,84.86,84.95,37586.0,82.3076,82.4337,82.3076,82.3949,37586.0
2021-12-31 10:10:00,84.95,84.99,84.92,84.94,63979.0,82.3949,82.4337,82.3658,82.3852,63979.0
2021-12-31 10:15:00,84.93,85.05,84.92,85.01,25738.0,82.3755,82.4919,82.3658,82.4531,25738.0
2021-12-31 10:20:00,85.01,85.01,84.93,84.93,15683.0,82.4531,82.4531,82.3755,82.3755,15683.0
2021-12-31 10:25:00,84.93,85.08,84.93,85.07,21739.0,82.3755,82.521,82.3755,82.5113,21739.0
2021-12-31 10:30:00,85.08,85.08,84.96,84.98,18497.0,82.521,82.521,82.4046,82.424,18497.0
2021-12-31 10:35:00,84.97,85.09,84.95,85.08,9909.0,82.4143,82.5307,82.3949,82.521,9909.0
2021-12-31 10:40:00,85.07,85.1,85.05,85.09,10733.0,82.5113,82.5404,82.4919,82.5307,10733.0
2021-12-31 10:45:00,85.11,85.16,85.08,85.15,8657.0,82.5501,82.5986,82.521,82.5889,8657.0
2021-12-31 10:50:00,85.15,85.19,85.05,85.18,15335.0,82.5889,82.6277,82.4919,82.618,15335.0
2021-12-31 10:55:00,85.17,85.28,85.15,85.28,12183.0,82.6083,82.715,82.5889,82.715,12183.0
2021-12-31 11:00:00,85.28,85.33,85.21,85.3,14797.0,82.715,82.7635,82.6471,82.7344,14797.0
2021-12-31 11:05:00,85.31,85.36,85.31,85.35,24087.0,82.7441,82.7926,82.7441,82.7829,24087.0
2021-12-31 11:10:00,85.34,85.42,85.33,85.36,10485.0,82.7732,82.8508,82.7635,82.7926,10485.0
2021-12-31 11:15:00,85.36,85.4,85.35,85.37,7708.0,82.7926,82.8314,82.7829,82.8023,7708.0
2021-12-31 11:20:00,85.38,85.47,85.37,85.43,11642.0,82.812,82.8993,82.8023,82.8605,11642.0
2021-12-31 11:25:00,85.42,85.42,85.38,85.38,3405.0,82.8508,82.8508,82.812,82.812,3405.0
2021-12-31 11:30:00,85.37,85.39,85.34,85.39,5374.0,82.8023,82.8217,82.7732,82.8217,5374.0
2021-12-31 11:35:00,85.39,85.42,85.36,85.41,5265.0,82.8217,82.8508,82.7926,82.8411,5265.0
2021-12-31 11:40:00,85.41,85.44,85.39,85.4,10455.0,82.8411,82.8702,82.8217,82.8314,10455.0
2021-12-31 11:45:00,85.41,85.44,85.32,85.34,54981.0,82.8411,82.8702,82.7538,82.7732,54981.0
2021-12-31 11:50:00,85.34,85.34,85.25,85.26,9555.0,82.7732,82.7732,82.6859,82.6956,9555.0
2021-12-31 11:55:00,85.25,85.26,85.15,85.15,10708.0,82.6859,82.6956,82.5889,82.5889,10708.0
2021-12-31 12:00:00,85.16,85.23,85.12,85.21,20942.0,82.5986,82.6665,82.5598,82.6471,20942.0
2021-12-31 12:05:00,85.21,85.31,85.2,85.3,50241.0,82.6471,82.7441,82.6374,82.7344,50241.0
2021-12-31 12:10:00,85.3,85.32,85.28,85.32,6770.0,82.7344,82.7538,82.715,82.7538,6770.0
2021-12-31 12:15:00,85.32,85.34,85.28,85.29,9311.0,82.7538,82.7732,82.715,82.7247,9311.0
2021-12-31 12:20:00,85.28,85.34,85.28,85.34,4899.0,82.715,82.7732,82.715,82.7732,4899.0
2021-12-31 12:25:00,85.34,85.37,85.34,85.36,10387.0,82.7732,82.8023,82.7732,82.7926,10387.0
2021-12-31 12:30:00,85.36,85.37,85.34,85.37,4323.0,82.7926,82.8023,82.7732,82.8023,4323.0
2021-12-31 12:35:00,85.36,85.46,85.36,85.46,5088.0,82.7926,82.8896,82.7926,82.8896,5088.0
2021-12-31 12:40:00,85.46,85.51,85.45,85.48,4000.0,82.8896,82.9381,82.8799,82.909,4000.0
2021-12-31 12:45:00,85.49,85.52,85.48,85.5,3175.0,82.9187,82.9478,82.909,82.9284,3175.0
2021-12-31 12:50:00,85.49,85.59,85.49,85.57,5200.0,82.9187,83.0156,82.9187,82.9962,5200.0
2021-12-31 12:55:00,85.57,85.67,85.57,85.66,7131.0,82.9962,83.0932,82.9962,83.0835,7131.0
2021-12-31 13:00:00,85.67,85.68,85.64,85.67,6100.0,83.0932,83.1029,83.0641,83.0932,6100.0
2021-12-31 13:05:00,85.67,85.75,85.67,85.71,6602.0,83.0932,83.1708,83.0932,83.132,6602.0
2021-12-31 13:10:00,85.7,85.71,85.68,85.68,5000.0,83.1223,83.132,83.1029,83.1029,5000.0
2021-12-31 13:15:00,85.67,85.69,85.65,85.67,6400.0,83.0932,83.1126,83.0738,83.0932,6400.0
2021-12-31 13:20:00,85.67,85.73,85.66,85.73,4975.0,83.0932,83.1514,83.0835,83.1514,4975.0
2021-12-31 13:25:00,85.72,85.76,85.71,85.76,5179.0,83.1417,83.1805,83.132,83.1805,5179.0
2021-12-31 13:30:00,85.76,85.79,85.71,85.75,9445.0,83.1805,83.2096,83.132,83.1708,9445.0
2021-12-31 13:35:00,85.75,85.76,85.74,85.75,5477.0,83.1708,83.1805,83.1611,83.1708,5477.0
2021-12-31 13:40:00,85.75,85.75,85.71,85.73,4082.0,83.1708,83.1708,83.132,83.1514,4082.0
2021-12-31 13:45:00,85.72,85.75,85.71,85.75,4906.0,83.1417,83.1708,83.132,83.1708,4906.0
2021-12-31 13:50:00,85.74,85.79,85.72,85.79,4236.0,83.1611,83.2096,83.1417,83.2096,4236.0
2021-12-31 13:55:00,85.81,85.87,85.81,85.85,6700.0,83.229,83.2872,83.229,83.2678,6700.0
2021-12-31 14:00:00,85.86,85.86,85.83,85.85,4338.0,83.2775,83.2775,83.2484,83.2678,4338.0
2021-12-31 14:05:00,85.86,85.87,85.83,85.85,8627.0,83.2775,83.2872,83.2484,83.2678,8627.0
2021-12-31 14:10:00,85.84,85.87,85.81,85.82,6950.0,83.2581,83.2872,83.229,83.2387,6950.0
2021-12-31 14:15:00,85.8,85.8,85.71,85.72,11942.0,83.2193,83.2193,83.132,83.1417,11942.0
2021-12-31 14:20:00,85.72,85.75,85.7,85.75,9848.0,83.1417,83.1708,83.1223,83.1708,9848.0
2021-12-31 14:25:00,85.75,85.83,85.74,85.81,10455.0,83.1708,83.2484,83.1611,83.229,10455.0
2021-12-31 14:30:00,85.79,85.87,85.79,85.86,8900.0,83.2096,83.2872,83.2096,83.2775,8900.0
2021-12-31 14:35:00,85.86,85.87,85.84,85.87,6089.0,83.2775,83.2872,83.2581,83.2872,6089.0
2021-12-31 14:40:00,85.86,85.9,85.85,85.87,42292.0,83.2775,83.3163,83.2678,83.2872,42292.0
2021-12-31 14:45:00,85.85,85.86,85.77,85.77,10317.0,83.2678,83.2775,83.1902,83.1902,10317.0
2021-12-31 14:50:00,85.77,85.79,85.75,85.76,7976.0,83.1902,83.2096,83.1708,83.1805,7976.0
2021-12-31 14:55:00,85.76,85.8,85.74,85.8,13852.0,83.1805,83.2193,83.1611,83.2193,13852.0
2021-12-31 15:00:00,85.8,85.86,85.8,85.85,12446.0,83.2193,83.2775,83.2193,83.2678,12446.0
2021-12-31 15:05:00,85.85,85.87,85.82,85.87,17089.0,83.2678,83.2872,83.2387,83.2872,17089.0
2021-12-31 15:10:00,85.87,85.91,85.86,85.88,9156.0,83.2872,83.326,83.2775,83.2969,9156.0
2021-12-31 15:15:00,85.86,85.94,85.84,85.94,19281.0,83.2775,83.3551,83.2581,83.3551,19281.0
2021-12-31 15:20:00,85.92,85.94,85.87,85.94,70202.0,83.3357,83.3551,83.2872,83.3551,70202.0
2021-12-31 15:25:00,85.93,86.0,85.92,85.98,15769.0,83.3454,83.4133,83.3357,83.3939,15769.0
2021-12-31 15:30:00,85.98,85.99,85.88,85.93,34356.0,83.3939,83.4036,83.2969,83.3454,34356.0
2021-12-31 15:35:00,85.93,86.03,85.93,86.03,16532.0,83.3454,83.4424,83.3454,83.4424,16532.0
2021-12-31 15:40:00,86.04,86.05,85.99,86.05,19102.0,83.4521,83.4618,83.4036,83.4618,19102.0
2021-12-31 15:45:00,86.05,86.12,86.03,86.03,35277.0,83.4618,83.5297,83.4424,83.4424,35277.0
2021-12-31 15:50:00,86.01,86.01,85.77,85.79,169954.0,83.423,83.423,83.1902,83.2096,169954.0
2021-12-31 15:55:00,85.78,85.82,85.73,85.76,274880.0,83.1999,83.2387,83.1514,83.1805,274880.0
2022-01-03 09:30:00,85.81,85.96,85.74,85.77,88663.0,83.229,83.3745,83.1611,83.1902,88663.0
2022-01-03 09:35:00,85.77,85.88,85.45,85.46,52219.0,83.1902,83.2969,82.8799,82.8896,52219.0
2022-01-03 09:40:00,85.46,85.51,85.29,85.35,92576.0,82.8896,82.9381,82.7247,82.7829,92576.0
2022-01-03 09:45:00,85.36,85.45,84.89,84.93,71493.0,82.7926,82.8799,82.3367,82.3755,71493.0
2022-01-03 09:50:00,84.94,85.03,84.74,84.93,284483.0,82.3852,82.4725,82.1912,82.3755,284483.0
2022-01-03 09:55:00,84.94,85.04,84.81,84.86,109038.0,82.3852,82.4822,82.2591,82.3076,109038.0
2022-01-03 10:00:00,84.86,84.97,84.81,84.92,36936.0,82.3076,82.4143,82.2591,82.3658,36936.0
2022-01-03 10:05:00,84.91,85.0,84.79,84.81,59688.0,82.3561,82.4434,82.2397,82.2591,59688.0
2022-01-03 10:10:00,84.81,85.1,84.81,85.05,91798.0,82.2591,82.5404,82.2591,82.4919,91798.0
2022-01-03 10:15:00,85.06,85.12,84.95,85.07,138796.0,82.5016,82.5598,82.3949,82.5113,138796.0
2022-01-03 10:20:00,85.05,85.08,84.92,85.0,190412.0,82.4919,82.521,82.3658,82.4434,190412.0
2022-01-03 10:25:00,84.99,85.04,84.85,84.9,175402.0,82.4337,82.4822,82.2979,82.3464,175402.0
2022-01-03 10:30:00,84.91,84.92,84.46,84.52,77453.0,82.3561,82.3658,81.9196,81.9778,77453.0
2022-01-03 10:35:00,84.53,84.64,84.47,84.59,34074.0,81.9875,82.0942,81.9293,82.0457,34074.0
2022-01-03 10:40:00,84.6,84.6,84.28,84.4,37753.0,82.0554,82.0554,81.745,81.8614,37753.0
2022-01-03 10:45:00,84.39,84.58,84.3,84.56,40510.0,81.8517,82.036,81.7644,82.0166,40510.0
2022-01-03 10:50:00,84.57,84.6,84.3,84.33,20988.0,82.0263,82.0554,81.7644,81.7935,20988.0
2022-01-03 10:55:00,84.33,84.44,84.23,84.33,20458.0,81.7935,81.9002,81.6966,81.7935,20458.0
2022-01-03 11:00:00,84.32,84.34,84.14,84.17,35713.0,81.7838,81.8032,81.6093,81.6384,35713.0
2022-01-03 11:05:00,84.15,84.19,83.91,83.91,15439.0,81.619,81.6578,81.3862,81.3862,15439.0
2022-01-03 11:10:00,83.9,83.95,83.76,83.76,18800.0,81.3765,81.425,81.2407,81.2407,18800.0
2022-01-03 11:15:00,83.76,83.95,83.76,83.91,22359.0,81.2407,81.425,81.2407,81.3862,22359.0
2022-01-03 11:20:00,83.89,84.15,83.87,84.12,15929.0,81.3668,81.619,81.3474,81.5899,15929.0
2022-01-03 11:25:00,84.11,84.12,83.98,84.06,20758.0,81.5802,81.5899,81.4541,81.5317,20758.0
2022-01-03 11:30:00,84.04,84.05,83.91,83.92,53021.0,81.5123,81.522,81.3862,81.3959,53021.0
2022-01-03 11:35:00,83.92,83.94,83.72,83.76,103085.0,81.3959,81.4153,81.2019,81.2407,103085.0
2022-01-03 11:40:00,83.77,84.02,83.77,84.01,54825.0,81.2504,81.4929,81.2504,81.4832,54825.0
2022-01-03 11:45:00,84.0,84.09,83.95,83.98,38174.0,81.4735,81.5608,81.425,81.4541,38174.0
2022-01-03 11:50:00,83.97,84.02,83.9,83.99,28690.0,81.4444,81.4929,81.3765,81.4638,28690.0
2022-01-03 11:55:00,83.98,84.08,83.93,84.08,36132.0,81.4541,81.5511,81.4056,81.5511,36132.0
2022-01-03 12:00:00,84.07,84.07,83.88,83.93,9340.0,81.5414,81.5414,81.3571,81.4056,9340.0
2022-01-03 12:05:00,83.94,84.05,83.88,84.04,9125.0,81.4153,81.522,81.3571,81.5123,9125.0
2022-01-03 12:10:00,84.04,84.05,83.93,83.98,22643.0,81.5123,81.522,81.4056,81.4541,22643.0
2022-01-03 12:15:00,83.99,84.01,83.95,83.97,9045.0,81.4638,81.4832,81.425,81.4444,9045.0
2022-01-03 12:20:00,83.96,84.11,83.96,84.09,16959.0,81.4347,81.5802,81.4347,81.5608,16959.0
2022-01-03 12:25:00,84.07,84.12,84.02,84.1,111992.0,81.5414,81.5899,81.4929,81.5705,111992.0
2022-01-03 12:30:00,84.11,84.11,84.01,84.02,6838.0,81.5802,81.5802,81.4832,81.4929,6838.0
2022-01-03 12:35:00,84.03,84.03,83.96,83.97,20003.0,81.5026,81.5026,81.4347,81.4444,20003.0
2022-01-03 12:40:00,83.98,84.01,83.95,83.98,22254.0,81.4541,81.4832,81.425,81.4541,22254.0
2022-01-03 12:45:00,83.98,84.06,83.97,84.05,25445.0,81.4541,81.5317,81.4444,81.522,25445.0
2022-01-03 12:50:00,84.06,84.09,83.92,83.93,70070.0,81.5317,81.5608,81.3959,81.4056,70070.0
2022-01-03 12:55:00,83.94,84.01,83.9,83.9,9685.0,81.4153,81.4832,81.3765,81.3765,9685.0
2022-01-03 13:00:00,83.9,83.91,83.81,83.84,8668.0,81.3765,81.3862,81.2892,81.3183,8668.0
2022-01-03 13:05:00,83.82,83.84,83.74,83.74,7992.0,81.2989,81.3183,81.2213,81.2213,7992.0
2022-01-03 13:10:00,83.75,83.9,83.72,83.85,21022.0,81.231,81.3765,81.2019,81.328,21022.0
2022-01-03 13:15:00,83.84,83.85,83.76,83.85,69365.0,81.3183,81.328,81.2407,81.328,69365.0
2022-01-03 13:20:00,83.85,83.86,83.78,83.78,8900.0,81.328,81.3377,81.2601,81.2601,8900.0
2022-01-03 13:25:00,83.79,83.8,83.66,83.67,12945.0,81.2698,81.2795,81.1437,81.1534,12945.0
2022-01-03 13:30:00,83.68,83.69,83.57,83.58,41132.0,81.1631,81.1728,81.0564,81.0661,41132.0
2022-01-03 13:35:00,83.57,83.63,83.56,83.58,174965.0,81.0564,81.1146,81.0467,81.0661,174965.0
2022-01-03 13:40:00,83.59,83.61,83.5,83.6,19726.0,81.0758,81.0952,80.9885,81.0855,19726.0
2022-01-03 13:45:00,83.61,83.65,83.59,83.65,9225.0,81.0952,81.134,81.0758,81.134,9225.0
2022-01-03 13:50:00,83.65,83.73,83.63,83.72,35729.0,81.134,81.2116,81.1146,81.2019,35729.0
2022-01-03 13:55:00,83.73,83.87,83.73,83.87,8499.0,81.2116,81.3474,81.2116,81.3474,8499.0
2022-01-03 14:00:00,83.87,83.89,83.85,83.89,9056.0,81.3474,81.3668,81.328,81.3668,9056.0
2022-01-03 14:05:00,83.89,83.99,83.87,83.98,18573.0,81.3668,81.4638,81.3474,81.4541,18573.0
2022-01-03 14:10:00,83.98,84.03,83.94,83.96,50835.0,81.4541,81.5026,81.4153,81.4347,50835.0
2022-01-03 14:15:00,83.94,84.0,83.93,83.97,9211.0,81.4153,81.4735,81.4056,81.4444,9211.0
2022-01-03 14:20:00,83.97,84.0,83.96,83.97,16113.0,81.4444,81.4735,81.4347,81.4444,16113.0
2022-01-03 14:25:00,83.98,83.99,83.95,83.96,28474.0,81.4541,81.4638,81.425,81.4347,28474.0
2022-01-03 14:30:00,83.97,84.01,83.92,83.92,9871.0,81.4444,81.4832,81.3959,81.3959,9871.0
2022-01-03 14:35:00,83.93,83.93,83.82,83.86,202286.0,81.4056,81.4056,81.2989,81.3377,202286.0
2022-01-03 14:40:00,83.87,84.0,83.87,84.0,33403.0,81.3474,81.4735,81.3474,81.4735,33403.0
2022-01-03 14:45:00,83.99,84.01,83.9,83.93,29312.0,81.4638,81.4832,81.3765,81.4056,29312.0
2022-01-03 14:50:00,83.93,83.95,83.89,83.94,13734.0,81.4056,81.425,81.3668,81.4153,13734.0
2022-01-03 14:55:00,83.93,84.01,83.92,83.95,222221.0,81.4056,81.4832,81.3959,81.425,222221.0
2022-01-03 15:00:00,83.96,83.96,83.85,83.9,16883.0,81.4347,81.4347,81.328,81.3765,16883.0
2022-01-03 15:05:00,83.89,83.91,83.84,83.87,13544.0,81.3668,81.3862,81.3183,81.3474,13544.0
2022-01-03 15:10:00,83.87,83.91,83.85,83.86,54742.0,81.3474,81.3862,81.328,81.3377,54742.0
2022-01-03 15:15:00,83.86,83.88,83.83,83.88,14653.0,81.3377,81.3571,81.3086,81.3571,14653.0
2022-01-03 15:20:00,83.88,83.94,83.87,83.94,15527.0,81.3571,81.4153,81.3474,81.4153,15527.0
2022-01-03 15:25:00,83.95,83.99,83.92,83.99,13954.0,81.425,81.4638,81.3959,81.4638,13954.0
2022-01-03 15:30:00,83.98,84.02,83.92,84.01,21141.0,81.4541,81.4929,81.3959,81.4832,21141.0
2022-01-03 15:35:00,84.02,84.08,83.96,83.97,29527.0,81.4929,81.5511,81.4347,81.4444,29527.0
2022-01-03 15:40:00,83.97,83.97,83.76,83.8,41270.0,81.4444,81.4444,81.2407,81.2795,41270.0
2022-01-03 15:45:00,83.8,84.06,83.78,84.05,39089.0,81.2795,81.5317,81.2601,81.522,39089.0
2022-01-03 15:50:00,84.06,84.16,84.01,84.03,85870.0,81.5317,81.6287,81.4832,81.5026,85870.0
2022-01-03 15:55:00,84.03,84.14,83.99,84.09,81203.0,81.5026,81.6093,81.4638,81.5608,81203.0
2022-01-04 09:30:00,84.52,84.97,84.52,84.87,77306.0,81.9778,82.4143,81.9778,82.3173,77306.0
2022-01-04 09:35:00,84.86,84.92,84.76,84.84,78207.0,82.3076,82.3658,82.2106,82.2882,78207.0
2022-01-04 09:40:00,84.84,85.06,84.83,85.06,73774.0,82.2882,82.5016,82.2785,82.5016,73774.0
2022-01-04 09:45:00,85.06,85.13,84.79,84.82,41377.0,82.5016,82.5695,82.2397,82.2688,41377.0
2022-01-04 09:50:00,84.8,85.02,84.77,84.99,36062.0,82.2494,82.4628,82.2203,82.4337,36062.0
2022-01-04 09:55:00,84.98,84.98,84.78,84.82,16962.0,82.424,82.424,82.23,82.2688,16962.0
2022-01-04 10:00:00,84.8,84.81,84.65,84.75,28941.0,82.2494,82.2591,82.1039,82.2009,28941.0
2022-01-04 10:05:00,84.72,84.78,84.63,84.77,20735.0,82.1718,82.23,82.0845,82.2203,20735.0
2022-01-04 10:10:00,84.79,84.91,84.79,84.85,33744.0,82.2397,82.3561,82.2397,82.2979,33744.0
2022-01-04 10:15:00,84.89,85.03,84.89,84.99,23156.0,82.3367,82.4725,82.3367,82.4337,23156.0
2022-01-04 10:20:00,85.0,85.07,84.84,84.96,29444.0,82.4434,82.5113,82.2882,82.4046,29444.0
2022-01-04 10:25:00,84.97,85.06,84.85,85.05,20022.0,82.4143,82.5016,82.2979,82.4919,20022.0
2022-01-04 10:30:00,85.05,85.16,85.03,85.16,25472.0,82.4919,82.5986,82.4725,82.5986,25472.0
2022-01-04 10:35:00,85.15,85.19,85.09,85.09,76390.0,82.5889,82.6277,82.5307,82.5307,76390.0
2022-01-04 10:40:00,85.1,85.12,84.98,85.01,39236.0,82.5404,82.5598,82.424,82.4531,39236.0
2022-01-04 10:45:00,84.98,85.0,84.87,84.92,37855.0,82.424,82.4434,82.3173,82.3658,37855.0
2022-01-04 10:50:00,84.92,85.0,84.84,84.92,19470.0,82.3658,82.4434,82.2882,82.3658,19470.0
2022-01-04 10:55:00,84.93,84.93,84.81,84.93,51912.0,82.3755,82.3755,82.2591,82.3755,51912.0
2022-01-04 11:00:00,84.95,84.95,84.67,84.73,65316.0,82.3949,82.3949,82.1233,82.1815,65316.0
2022-01-04 11:05:00,84.74,84.85,84.67,84.85,41915.0,82.1912,82.2979,82.1233,82.2979,41915.0
2022-01-04 11:10:00,84.84,84.91,84.73,84.86,20650.0,82.2882,82.3561,82.1815,82.3076,20650.0
2022-01-04 11:15:00,84.86,84.88,84.79,84.87,16722.0,82.3076,82.327,82.2397,82.3173,16722.0
2022-01-04 11:20:00,84.86,84.88,84.8,84.86,18125.0,82.3076,82.327,82.2494,82.3076,18125.0
2022-01-04 11:25:00,84.87,84.89,84.7,84.83,11142.0,82.3173,82.3367,82.1524,82.2785,11142.0
2022-01-04 11:30:00,84.81,84.84,84.68,84.82,29194.0,82.2591,82.2882,82.133,82.2688,29194.0
2022-01-04 11:35:00,84.81,84.9,84.76,84.9,26289.0,82.2591,82.3464,82.2106,82.3464,26289.0
2022-01-04 11:40:00,84.89,84.93,84.83,84.93,27648.0,82.3367,82.3755,82.2785,82.3755,27648.0
2022-01-04 11:45:00,84.93,85.11,84.91,85.07,39655.0,82.3755,82.5501,82.3561,82.5113,39655.0
2022-01-04 11:50:00,85.06,85.09,85.02,85.08,25260.0,82.5016,82.5307,82.4628,82.521,25260.0
2022-01-04 11:55:00,85.07,85.11,84.99,85.09,39857.0,82.5113,82.5501,82.4337,82.5307,39857.0
2022-01-04 12:00:00,85.09,85.17,85.05,85.11,28599.0,82.5307,82.6083,82.4919,82.5501,28599.0
2022-01-04 12:05:00,85.11,85.19,85.06,85.16,27956.0,82.5501,82.6277,82.5016,82.5986,27956.0
2022-01-04 12:10:00,85.16,85.17,85.09,85.12,23374.0,82.5986,82.6083,82.5307,82.5598,23374.0
2022-01-04 12:15:00,85.13,85.22,85.11,85.21,20017.0,82.5695,82.6568,82.5501,82.6471,20017.0
2022-01-04 12:20:00,85.2,85.25,85.19,85.21,24109.0,82.6374,82.6859,82.6277,82.6471,24109.0
2022-01-04 12:25:00,85.2,85.21,85.09,85.11,67942.0,82.6374,82.6471,82.5307,82.5501,67942.0
2022-01-04 12:30:00,85.11,85.12,85.02,85.1,24470.0,82.5501,82.5598,82.4628,82.5404,24470.0
2022-01-04 12:35:00,85.1,85.16,85.06,85.09,24380.0,82.5404,82.5986,82.5016,82.5307,24380.0
2022-01-04 12:40:00,85.09,85.15,85.08,85.11,11632.0,82.5307,82.5889,82.521,82.5501,11632.0
2022-01-04 12:45:00,85.11,85.14,85.09,85.11,10507.0,82.5501,82.5792,82.5307,82.5501,10507.0
2022-01-04 12:50:00,85.1,85.17,85.1,85.17,9881.0,82.5404,82.6083,82.5404,82.6083,9881.0
2022-01-04 12:55:00,85.16,85.18,85.04,85.05,12431.0,82.5986,82.618,82.4822,82.4919,12431.0
2022-01-04 13:00:00,85.04,85.07,85.01,85.07,8767.0,82.4822,82.5113,82.4531,82.5113,8767.0
2022-01-04 13:05:00,85.06,85.1,85.04,85.05,11529.0,82.5016,82.5404,82.4822,82.4919,11529.0
2022-01-04 13:10:00,85.06,85.09,85.04,85.09,6071.0,82.5016,82.5307,82.4822,82.5307,6071.0
2022-01-04 13:15:00,85.1,85.16,85.08,85.16,11647.0,82.5404,82.5986,82.521,82.5986,11647.0
2022-01-04 13:20:00,85.16,85.19,85.09,85.13,6491.0,82.5986,82.6277,82.5307,82.5695,6491.0
2022-01-04 13:25:00,85.13,85.17,85.08,85.09,14385.0,82.5695,82.6083,82.521,82.5307,14385.0
2022-01-04 13:30:00,85.08,85.08,84.96,84.96,18224.0,82.521,82.521,82.4046,82.4046,18224.0
2022-01-04 13:35:00,84.98,84.99,84.94,84.97,27149.0,82.424,82.4337,82.3852,82.4143,27149.0
2022-01-04 13:40:00,84.96,84.97,84.9,84.97,16506.0,82.4046,82.4143,82.3464,82.4143,16506.0
2022-01-04 13:45:00,84.98,85.01,84.96,84.98,7387.0,82.424,82.4531,82.4046,82.424,7387.0
2022-01-04 13:50:00,84.98,84.98,84.83,84.84,11676.0,82.424,82.424,82.2785,82.2882,11676.0
2022-01-04 13:55:00,84.84,84.85,84.74,84.75,14682.0,82.2882,82.2979,82.1912,82.2009,14682.0
2022-01-04 14:00:00,84.75,84.9,84.75,84.89,13214.0,82.2009,82.3464,82.2009,82.3367,13214.0
2022-01-04 14:05:00,84.89,84.95,84.88,84.94,19015.0,82.3367,82.3949,82.327,82.3852,19015.0
2022-01-04 14:10:00,84.94,85.0,84.91,84.99,9963.0,82.3852,82.4434,82.3561,82.4337,9963.0
2022-01-04 14:15:00,84.99,85.03,84.95,84.97,14953.0,82.4337,82.4725,82.3949,82.4143,14953.0
2022-01-04 14:20:00,84.97,85.0,84.91,84.93,6908.0,82.4143,82.4434,82.3561,82.3755,6908.0
2022-01-04 14:25:00,84.93,84.93,84.85,84.88,13781.0,82.3755,82.3755,82.2979,82.327,13781.0
2022-01-04 14:30:00,84.86,84.98,84.86,84.89,9819.0,82.3076,82.424,82.3076,82.3367,9819.0
2022-01-04 14:35:00,84.91,84.91,84.87,84.88,15629.0,82.3561,82.3561,82.3173,82.327,15629.0
2022-01-04 14:40:00,84.89,84.97,84.88,84.96,17765.0,82.3367,82.4143,82.327,82.4046,17765.0
2022-01-04 14:45:00,84.96,85.05,84.96,85.03,17457.0,82.4046,82.4919,82.4046,82.4725,17457.0
2022-01-04 14:50:00,85.05,85.06,84.99,85.01,6822.0,82.4919,82.5016,82.4337,82.4531,6822.0
2022-01-04 14:55:00,85.01,85.06,84.98,85.05,8607.0,82.4531,82.5016,82.424,82.4919,8607.0
2022-01-04 15:00:00,85.03,85.14,85.02,85.13,11837.0,82.4725,82.5792,82.4628,82.5695,11837.0
2022-01-04 15:05:00,85.14,85.14,85.07,85.1,7691.0,82.5792,82.5792,82.5113,82.5404,7691.0
2022-01-04 15:10:00,85.11,85.13,85.08,85.12,23519.0,82.5501,82.5695,82.521,82.5598,23519.0
2022-01-04 15:15:00,85.13,85.15,85.05,85.05,7876.0,82.5695,82.5889,82.4919,82.4919,7876.0
2022-01-04 15:20:00,85.07,85.15,85.07,85.11,22951.0,82.5113,82.5889,82.5113,82.5501,22951.0
2022-01-04 15:25:00,85.11,85.12,85.01,85.01,15245.0,82.5501,82.5598,82.4531,82.4531,15245.0
2022-01-04 15:30:00,85.01,85.08,84.97,85.07,39274.0,82.4531,82.521,82.4143,82.5113,39274.0
2022-01-04 15:35:00,85.07,85.09,84.99,84.99,32753.0,82.5113,82.5307,82.4337,82.4337,32753.0
2022-01-04 15:40:00,84.99,85.12,84.98,85.1,41840.0,82.4337,82.5598,82.424,82.5404,41840.0
2022-01-04 15:45:00,85.09,85.15,85.05,85.05,40038.0,82.5307,82.5889,82.4919,82.4919,40038.0
2022-01-04 15:50:00,85.05,85.23,85.05,85.15,64241.0,82.4919,82.6665,82.4919,82.5889,64241.0
2022-01-04 15:55:00,85.14,85.16,85.03,85.07,193011.0,82.5792,82.5986,82.4725,82.5113,193011.0
2022-01-05 09:30:00,84.91,85.08,84.7,84.76,75950.0,82.3561,82.521,82.1524,82.2106,75950.0
2022-01-05 09:35:00,84.76,84.79,84.47,84.58,66674.0,82.2106,82.2397,81.9293,82.036,66674.0
2022-01-05 09:40:00,84.57,84.9,84.56,84.88,90253.0,82.0263,82.3464,82.0166,82.327,90253.0
2022-01-05 09:45:00,84.89,85.01,84.79,84.94,38702.0,82.3367,82.4531,82.2397,82.3852,38702.0
2022-01-05 09:50:00,84.93,85.1,84.86,84.98,75586.0,82.3755,82.5404,82.3076,82.424,75586.0
2022-01-05 09:55:00,84.93,85.14,84.9,85.06,25550.0,82.3755,82.5792,82.3464,82.5016,25550.0
2022-01-05 10:00:00,85.04,85.14,84.9,84.96,36038.0,82.4822,82.5792,82.3464,82.4046,36038.0
2022-01-05 10:05:00,84.98,85.07,84.94,85.05,23313.0,82.424,82.5113,82.3852,82.4919,23313.0
2022-01-05 10:10:00,85.04,85.28,85.04,85.16,29524.0,82.4822,82.715,82.4822,82.5986,29524.0
2022-01-05 10:15:00,85.18,85.24,85.04,85.07,25203.0,82.618,82.6762,82.4822,82.5113,25203.0
2022-01-05 10:20:00,85.08,85.23,85.08,85.23,25334.0,82.521,82.6665,82.521,82.6665,25334.0
2022-01-05 10:25:00,85.23,85.41,85.22,85.38,33090.0,82.6665,82.8411,82.6568,82.812,33090.0
2022-01-05 10:30:00,85.36,85.5,85.36,85.49,21233.0,82.7926,82.9284,82.7926,82.9187,21233.0
2022-01-05 10:35:00,85.5,85.56,85.41,85.47,39848.0,82.9284,82.9865,82.8411,82.8993,39848.0
2022-01-05 10:40:00,85.48,85.53,85.43,85.52,38617.0,82.909,82.9575,82.8605,82.9478,38617.0
2022-01-05 10:45:00,85.52,85.55,85.41,85.54,20456.0,82.9478,82.9768,82.8411,82.9672,20456.0
2022-01-05 10:50:00,85.52,85.55,85.44,85.53,13711.0,82.9478,82.9768,82.8702,82.9575,13711.0
2022-01-05 10:55:00,85.52,85.54,85.4,85.44,13606.0,82.9478,82.9672,82.8314,82.8702,13606.0
2022-01-05 11:00:00,85.44,85.45,85.31,85.37,15582.0,82.8702,82.8799,82.7441,82.8023,15582.0
2022-01-05 11:05:00,85.37,85.45,85.31,85.32,11010.0,82.8023,82.8799,82.7441,82.7538,11010.0
2022-01-05 11:10:00,85.31,85.41,85.28,85.34,11857.0,82.7441,82.8411,82.715,82.7732,11857.0
2022-01-05 11:15:00,85.34,85.38,85.23,85.25,15177.0,82.7732,82.812,82.6665,82.6859,15177.0
2022-01-05 11:20:00,85.26,85.28,85.07,85.08,17749.0,82.6956,82.715,82.5113,82.521,17749.0
2022-01-05 11:25:00,85.09,85.1,85.04,85.06,20780.0,82.5307,82.5404,82.4822,82.5016,20780.0
2022-01-05 11:30:00,85.05,85.08,84.98,84.99,37940.0,82.4919,82.521,82.424,82.4337,37940.0
2022-01-05 11:35:00,85.0,85.02,84.9,84.99,13969.0,82.4434,82.4628,82.3464,82.4337,13969.0
2022-01-05 11:40:00,84.98,85.03,84.95,84.98,22170.0,82.424,82.4725,82.3949,82.424,22170.0
2022-01-05 11:45:00,84.98,85.05,84.94,85.01,18000.0,82.424,82.4919,82.3852,82.4531,18000.0
2022-01-05 11:50:00,85.02,85.06,84.97,85.04,18549.0,82.4628,82.5016,82.4143,82.4822,18549.0
2022-01-05 11:55:00,85.04,85.17,85.04,85.17,10462.0,82.4822,82.6083,82.4822,82.6083,10462.0
2022-01-05 12:00:00,85.15,85.18,85.1,85.15,8940.0,82.5889,82.618,82.5404,82.5889,8940.0
2022-01-05 12:05:00,85.14,85.24,85.14,85.2,9117.0,82.5792,82.6762,82.5792,82.6374,9117.0
2022-01-05 12:10:00,85.19,85.24,85.19,85.24,9131.0,82.6277,82.6762,82.6277,82.6762,9131.0
2022-01-05 12:15:00,85.25,85.31,85.23,85.31,10815.0,82.6859,82.7441,82.6665,82.7441,10815.0
2022-01-05 12:20:00,85.31,85.37,85.29,85.29,14488.0,82.7441,82.8023,82.7247,82.7247,14488.0
2022-01-05 12:25:00,85.28,85.36,85.28,85.32,9930.0,82.715,82.7926,82.715,82.7538,9930.0
2022-01-05 12:30:00,85.32,85.33,85.25,85.25,13372.0,82.7538,82.7635,82.6859,82.6859,13372.0
2022-01-05 12:35:00,85.25,85.28,85.13,85.26,31930.0,82.6859,82.715,82.5695,82.6956,31930.0
2022-01-05 12:40:00,85.27,85.29,85.19,85.21,53724.0,82.7053,82.7247,82.6277,82.6471,53724.0
2022-01-05 12:45:00,85.21,85.21,85.12,85.13,10866.0,82.6471,82.6471,82.5598,82.5695,10866.0
2022-01-05 12:50:00,85.14,85.19,85.11,85.19,10419.0,82.5792,82.6277,82.5501,82.6277,10419.0
2022-01-05 12:55:00,85.17,85.19,85.12,85.17,6238.0,82.6083,82.6277,82.5598,82.6083,6238.0
2022-01-05 13:00:00,85.16,85.16,85.04,85.09,9939.0,82.5986,82.5986,82.4822,82.5307,9939.0
2022-01-05 13:05:00,85.1,85.13,84.95,84.95,12322.0,82.5404,82.5695,82.3949,82.3949,12322.0
2022-01-05 13:10:00,84.95,84.95,84.86,84.9,8968.0,82.3949,82.3949,82.3076,82.3464,8968.0
2022-01-05 13:15:00,84.91,84.96,84.84,84.84,6260.0,82.3561,82.4046,82.2882,82.2882,6260.0
2022-01-05 13:20:00,84.86,84.95,84.85,84.89,38566.0,82.3076,82.3949,82.2979,82.3367,38566.0
2022-01-05 13:25:00,84.9,84.95,84.89,84.94,19703.0,82.3464,82.3949,82.3367,82.3852,19703.0
2022-01-05 13:30:00,84.94,84.99,84.83,84.84,10593.0,82.3852,82.4337,82.2785,82.2882,10593.0
2022-01-05 13:35:00,84.84,84.89,84.78,84.84,9341.0,82.2882,82.3367,82.23,82.2882,9341.0
2022-01-05 13:40:00,84.83,84.88,84.82,84.84,11108.0,82.2785,82.327,82.2688,82.2882,11108.0
2022-01-05 13:45:00,84.83,84.9,84.83,84.9,6923.0,82.2785,82.3464,82.2785,82.3464,6923.0
2022-01-05 13:50:00,84.92,85.02,84.92,85.01,7466.0,82.3658,82.4628,82.3658,82.4531,7466.0
2022-01-05 13:55:00,85.02,85.05,84.98,85.03,7347.0,82.4628,82.4919,82.424,82.4725,7347.0
2022-01-05 14:00:00,85.02,85.16,84.81,84.85,48707.0,82.4628,82.5986,82.2591,82.2979,48707.0
2022-01-05 14:05:00,84.85,84.87,84.64,84.65,137574.0,82.2979,82.3173,82.0942,82.1039,137574.0
2022-01-05 14:10:00,84.66,84.66,84.31,84.34,98082.0,82.1136,82.1136,81.7741,81.8032,98082.0
2022-01-05 14:15:00,84.33,84.42,84.2,84.22,55629.0,81.7935,81.8808,81.6675,81.6869,55629.0
2022-01-05 14:20:00,84.22,84.28,84.13,84.17,73726.0,81.6869,81.745,81.5996,81.6384,73726.0
2022-01-05 14:25:00,84.17,84.26,84.03,84.03,66636.0,81.6384,81.7257,81.5026,81.5026,66636.0
2022-01-05 14:30:00,84.04,84.17,83.96,83.97,31813.0,81.5123,81.6384,81.4347,81.4444,31813.0
2022-01-05 14:35:00,83.96,84.06,83.91,83.95,51772.0,81.4347,81.5317,81.3862,81.425,51772.0
2022-01-05 14:40:00,83.95,83.95,83.71,83.72,115790.0,81.425,81.425,81.1922,81.2019,115790.0
2022-01-05 14:45:00,83.72,83.76,83.53,83.57,173782.0,81.2019,81.2407,81.0176,81.0564,173782.0
2022-01-05 14:50:00,83.57,83.65,83.44,83.47,108773.0,81.0564,81.134,80.9303,80.9594,108773.0
2022-01-05 14:55:00,83.46,83.55,83.35,83.54,45273.0,80.9497,81.037,80.843,81.0273,45273.0
2022-01-05 15:00:00,83.53,83.53,83.29,83.3,30587.0,81.0176,81.0176,80.7848,80.7945,30587.0
2022-01-05 15:05:00,83.32,83.32,83.03,83.09,149216.0,80.8139,80.8139,80.5326,80.5908,149216.0
2022-01-05 15:10:00,83.09,83.22,83.06,83.19,44125.0,80.5908,80.7169,80.5617,80.6878,44125.0
2022-01-05 15:15:00,83.19,83.25,83.07,83.25,35210.0,80.6878,80.746,80.5714,80.746,35210.0
2022-01-05 15:20:00,83.23,83.27,83.09,83.15,75952.0,80.7266,80.7654,80.5908,80.649,75952.0
2022-01-05 15:25:00,83.14,83.23,83.04,83.07,106517.0,80.6393,80.7266,80.5423,80.5714,106517.0
2022-01-05 15:30:00,83.07,83.09,82.92,82.94,201394.0,80.5714,80.5908,80.426,80.4454,201394.0
2022-01-05 15:35:00,82.94,83.15,82.88,83.05,172859.0,80.4454,80.649,80.3872,80.552,172859.0
2022-01-05 15:40:00,83.05,83.14,82.92,82.92,142694.0,80.552,80.6393,80.426,80.426,142694.0
2022-01-05 15:45:00,82.92,82.92,82.75,82.75,149273.0,80.426,80.426,80.2611,80.2611,149273.0
2022-01-05 15:50:00,82.74,82.94,82.72,82.9,139096.0,80.2514,80.4454,80.232,80.4066,139096.0
2022-01-05 15:55:00,82.9,82.93,82.73,82.78,139186.0,80.4066,80.4357,80.2417,80.2902,139186.0
2022-01-06 09:30:00,82.91,82.95,82.34,82.57,59363.0,80.4163,80.4551,79.8634,80.0865,59363.0
2022-01-06 09:35:00,82.56,82.8,82.38,82.75,70795.0,80.0768,80.3096,79.9022,80.2611,70795.0
2022-01-06 09:40:00,82.75,82.91,82.65,82.76,100721.0,80.2611,80.4163,80.1641,80.2708,100721.0
2022-01-06 09:45:00,82.71,82.73,82.21,82.24,41500.0,80.2223,80.2417,79.7373,79.7664,41500.0
2022-01-06 09:50:00,82.24,82.5,82.13,82.13,56937.0,79.7664,80.0186,79.6597,79.6597,56937.0
2022-01-06 09:55:00,82.15,82.16,81.85,81.99,32937.0,79.6791,79.6888,79.3881,79.5239,32937.0
2022-01-06 10:00:00,81.98,82.11,81.93,82.0,62376.0,79.5142,79.6403,79.4657,79.5336,62376.0
2022-01-06 10:05:00,82.0,82.08,81.78,82.02,91276.0,79.5336,79.6112,79.3202,79.553,91276.0
2022-01-06 10:10:00,82.01,82.11,81.78,81.89,167825.0,79.5433,79.6403,79.3202,79.4269,167825.0
2022-01-06 10:15:00,81.89,82.08,81.75,81.75,44176.0,79.4269,79.6112,79.2911,79.2911,44176.0
2022-01-06 10:20:00,81.76,81.95,81.71,81.85,45862.0,79.3008,79.4851,79.2523,79.3881,45862.0
2022-01-06 10:25:00,81.85,82.2,81.85,82.03,50351.0,79.3881,79.7276,79.3881,79.5627,50351.0
2022-01-06 10:30:00,82.07,82.36,82.07,82.21,57140.0,79.6015,79.8828,79.6015,79.7373,57140.0
2022-01-06 10:35:00,82.19,82.47,82.17,82.38,69114.0,79.7179,79.9895,79.6985,79.9022,69114.0
2022-01-06 10:40:00,82.4,82.57,82.34,82.54,42309.0,79.9216,80.0865,79.8634,80.0574,42309.0
2022-01-06 10:45:00,82.53,82.72,82.5,82.69,53870.0,80.0477,80.232,80.0186,80.2029,53870.0
2022-01-06 10:50:00,82.71,82.72,82.58,82.63,69879.0,80.2223,80.232,80.0962,80.1447,69879.0
2022-01-06 10:55:00,82.63,82.73,82.33,82.34,61946.0,80.1447,80.2417,79.8537,79.8634,61946.0
2022-01-06 11:00:00,82.35,82.41,82.25,82.26,22111.0,79.8731,79.9313,79.7761,79.7858,22111.0
2022-01-06 11:05:00,82.27,82.34,82.21,82.34,35737.0,79.7955,79.8634,79.7373,79.8634,35737.0
2022-01-06 11:10:00,82.32,82.51,82.3,82.45,29062.0,79.844,80.0283,79.8246,79.9701,29062.0
2022-01-06 11:15:00,82.45,82.63,82.3,82.3,226277.0,79.9701,80.1447,79.8246,79.8246,226277.0
2022-01-06 11:20:00,82.3,82.41,82.19,82.37,49394.0,79.8246,79.9313,79.7179,79.8925,49394.0
2022-01-06 11:25:00,82.34,82.42,82.26,82.4,24122.0,79.8634,79.941,79.7858,79.9216,24122.0
2022-01-06 11:30:00,82.41,82.42,82.32,82.4,40778.0,79.9313,79.941,79.844,79.9216,40778.0
2022-01-06 11:35:00,82.41,82.54,82.41,82.5,77367.0,79.9313,80.0574,79.9313,80.0186,77367.0
2022-01-06 11:40:00,82.51,82.66,82.46,82.64,71685.0,80.0283,80.1738,79.9798,80.1544,71685.0
2022-01-06 11:45:00,82.65,82.73,82.6,82.7,33026.0,80.1641,80.2417,80.1156,80.2126,33026.0
2022-01-06 11:50:00,82.7,82.73,82.53,82.67,30190.0,80.2126,80.2417,80.0477,80.1835,30190.0
2022-01-06 11:55:00,82.68,82.85,82.62,82.82,23008.0,80.1932,80.3581,80.135,80.329,23008.0
2022-01-06 12:00:00,82.82,82.87,82.74,82.85,15485.0,80.329,80.3775,80.2514,80.3581,15485.0
2022-01-06 12:05:00,82.85,82.97,82.8,82.96,24097.0,80.3581,80.4745,80.3096,80.4648,24097.0
2022-01-06 12:10:00,82.94,82.95,82.8,82.84,36861.0,80.4454,80.4551,80.3096,80.3484,36861.0
2022-01-06 12:15:00,82.85,82.91,82.77,82.83,27950.0,80.3581,80.4163,80.2805,80.3387,27950.0
2022-01-06 12:20:00,82.83,82.92,82.81,82.84,23585.0,80.3387,80.426,80.3193,80.3484,23585.0
2022-01-06 12:25:00,82.84,82.97,82.82,82.93,19685.0,80.3484,80.4745,80.329,80.4357,19685.0
2022-01-06 12:30:00,82.92,82.96,82.86,82.93,19943.0,80.426,80.4648,80.3678,80.4357,19943.0
2022-01-06 12:35:00,82.92,82.99,82.83,82.86,31056.0,80.426,80.4938,80.3387,80.3678,31056.0
2022-01-06 12:40:00,82.87,83.05,82.82,83.02,33765.0,80.3775,80.552,80.329,80.5229,33765.0
2022-01-06 12:45:00,83.02,83.04,82.97,83.02,17793.0,80.5229,80.5423,80.4745,80.5229,17793.0
2022-01-06 12:50:00,83.02,83.06,82.96,83.0,15335.0,80.5229,80.5617,80.4648,80.5035,15335.0
2022-01-06 12:55:00,83.01,83.06,82.97,82.98,22485.0,80.5132,80.5617,80.4745,80.4841,22485.0
2022-01-06 13:00:00,82.98,83.02,82.91,83.01,29152.0,80.4841,80.5229,80.4163,80.5132,29152.0
2022-01-06 13:05:00,83.0,83.02,82.92,83.02,16610.0,80.5035,80.5229,80.426,80.5229,16610.0
2022-01-06 13:10:00,83.01,83.02,82.92,82.98,13917.0,80.5132,80.5229,80.426,80.4841,13917.0
2022-01-06 13:15:00,82.97,82.97,82.8,82.93,23074.0,80.4745,80.4745,80.3096,80.4357,23074.0
2022-01-06 13:20:00,82.93,82.94,82.74,82.77,21108.0,80.4357,80.4454,80.2514,80.2805,21108.0
2022-01-06 13:25:00,82.76,82.79,82.69,82.76,15325.0,80.2708,80.2999,80.2029,80.2708,15325.0
2022-01-06 13:30:00,82.75,82.77,82.61,82.65,20806.0,80.2611,80.2805,80.1253,80.1641,20806.0
2022-01-06 13:35:00,82.66,82.72,82.54,82.62,18953.0,80.1738,80.232,80.0574,80.135,18953.0
2022-01-06 13:40:00,82.61,82.72,82.59,82.68,15970.0,80.1253,80.232,80.1059,80.1932,15970.0
2022-01-06 13:45:00,82.67,82.77,82.61,82.67,21972.0,80.1835,80.2805,80.1253,80.1835,21972.0
2022-01-06 13:50:00,82.64,82.68,82.6,82.67,9910.0,80.1544,80.1932,80.1156,80.1835,9910.0
2022-01-06 13:55:00,82.66,82.69,82.59,82.68,12273.0,80.1738,80.2029,80.1059,80.1932,12273.0
2022-01-06 14:00:00,82.68,82.72,82.61,82.66,31211.0,80.1932,80.232,80.1253,80.1738,31211.0
2022-01-06 14:05:00,82.66,82.81,82.65,82.8,17809.0,80.1738,80.3193,80.1641,80.3096,17809.0
2022-01-06 14:10:00,82.8,82.93,82.76,82.76,35477.0,80.3096,80.4357,80.2708,80.2708,35477.0
2022-01-06 14:15:00,82.76,82.87,82.76,82.79,19488.0,80.2708,80.3775,80.2708,80.2999,19488.0
2022-01-06 14:20:00,82.79,82.82,82.7,82.78,16991.0,80.2999,80.329,80.2126,80.2902,16991.0
2022-01-06 14:25:00,82.78,82.81,82.74,82.75,13220.0,80.2902,80.3193,80.2514,80.2611,13220.0
2022-01-06 14:30:00,82.75,82.84,82.66,82.72,57362.0,80.2611,80.3484,80.1738,80.232,57362.0
2022-01-06 14:35:00,82.73,82.77,82.65,82.7,11654.0,80.2417,80.2805,80.1641,80.2126,11654.0
2022-01-06 14:40:00,82.69,82.73,82.64,82.73,13533.0,80.2029,80.2417,80.1544,80.2417,13533.0
2022-01-06 14:45:00,82.72,82.81,82.72,82.8,21906.0,80.232,80.3193,80.232,80.3096,21906.0
2022-01-06 14:50:00,82.8,82.84,82.76,82.81,14946.0,80.3096,80.3484,80.2708,80.3193,14946.0
2022-01-06 14:55:00,82.82,82.87,82.78,82.82,20329.0,80.329,80.3775,80.2902,80.329,20329.0
2022-01-06 15:00:00,82.83,82.93,82.8,82.93,10567.0,80.3387,80.4357,80.3096,80.4357,10567.0
2022-01-06 15:05:00,82.92,82.94,82.83,82.85,18841.0,80.426,80.4454,80.3387,80.3581,18841.0
2022-01-06 15:10:00,82.84,82.99,82.82,82.89,71741.0,80.3484,80.4938,80.329,80.3969,71741.0
2022-01-06 15:15:00,82.89,82.89,82.7,82.71,35459.0,80.3969,80.3969,80.2126,80.2223,35459.0
2022-01-06 15:20:00,82.73,82.77,82.66,82.72,18224.0,80.2417,80.2805,80.1738,80.232,18224.0
2022-01-06 15:25:00,82.72,82.8,82.69,82.78,17512.0,80.232,80.3096,80.2029,80.2902,17512.0
2022-01-06 15:30:00,82.78,82.78,82.61,82.71,47867.0,80.2902,80.2902,80.1253,80.2223,47867.0
2022-01-06 15:35:00,82.71,82.76,82.57,82.61,51204.0,80.2223,80.2708,80.0865,80.1253,51204.0
2022-01-06 15:40:00,82.62,82.71,82.59,82.67,39874.0,80.135,80.2223,80.1059,80.1835,39874.0
2022-01-06 15:45:00,82.65,82.68,82.46,82.47,33789.0,80.1641,80.1932,79.9798,79.9895,33789.0
2022-01-06 15:50:00,82.46,82.59,82.43,82.53,65536.0,79.9798,80.1059,79.9507,80.0477,65536.0
2022-01-06 15:55:00,82.54,82.59,82.42,82.55,143183.0,80.0574,80.1059,79.941,80.0671,143183.0
2022-01-07 09:30:00,82.37,82.49,82.12,82.2,35365.0,79.8925,80.0089,79.65,79.7276,35365.0
2022-01-07 09:35:00,82.23,82.29,82.0,82.11,44707.0,79.7567,79.8149,79.5336,79.6403,44707.0
2022-01-07 09:40:00,82.11,82.16,81.85,82.16,68573.0,79.6403,79.6888,79.3881,79.6888,68573.0
2022-01-07 09:45:00,82.14,82.29,82.06,82.18,28564.0,79.6694,79.8149,79.5918,79.7082,28564.0
2022-01-07 09:50:00,82.14,82.27,82.09,82.27,21856.0,79.6694,79.7955,79.6209,79.7955,21856.0
2022-01-07 09:55:00,82.25,82.29,82.01,82.06,30822.0,79.7761,79.8149,79.5433,79.5918,30822.0
2022-01-07 10:00:00,82.08,82.22,82.03,82.17,56560.0,79.6112,79.747,79.5627,79.6985,56560.0
2022-01-07 10:05:00,82.13,82.16,82.02,82.07,30324.0,79.6597,79.6888,79.553,79.6015,30324.0
2022-01-07 10:10:00,82.05,82.07,81.96,81.98,112387.0,79.5821,79.6015,79.4948,79.5142,112387.0
2022-01-07 10:15:00,81.99,81.99,81.63,81.67,17098.0,79.5239,79.5239,79.1748,79.2136,17098.0
2022-01-07 10:20:00,81.67,81.72,81.43,81.43,36957.0,79.2136,79.262,78.9808,78.9808,36957.0
2022-01-07 10:25:00,81.42,81.57,81.38,81.52,27585.0,78.9711,79.1166,78.9323,79.0681,27585.0
2022-01-07 10:30:00,81.51,81.59,81.48,81.51,23429.0,79.0584,79.136,79.0293,79.0584,23429.0
2022-01-07 10:35:00,81.52,81.53,81.29,81.33,29976.0,79.0681,79.0778,78.845,78.8838,29976.0
2022-01-07 10:40:00,81.33,81.46,81.17,81.18,61822.0,78.8838,79.0099,78.7286,78.7383,61822.0
2022-01-07 10:45:00,81.17,81.18,80.75,80.77,148981.0,78.7286,78.7383,78.3212,78.3406,148981.0
2022-01-07 10:50:00,80.77,80.78,80.6,80.63,96261.0,78.3406,78.3503,78.1757,78.2048,96261.0
2022-01-07 10:55:00,80.64,80.82,80.53,80.63,46566.0,78.2145,78.3891,78.1078,78.2048,46566.0
2022-01-07 11:00:00,80.63,80.8,80.61,80.66,46915.0,78.2048,78.3697,78.1854,78.2339,46915.0
2022-01-07 11:05:00,80.65,80.75,80.57,80.62,37985.0,78.2242,78.3212,78.1466,78.1951,37985.0
2022-01-07 11:10:00,80.63,80.63,80.37,80.41,41160.0,78.2048,78.2048,77.9527,77.9914,41160.0
2022-01-07 11:15:00,80.42,80.46,80.22,80.24,71718.0,78.0011,78.0399,77.8072,77.8266,71718.0
2022-01-07 11:20:00,80.24,80.49,80.23,80.4,74093.0,77.8266,78.069,77.8169,77.9818,74093.0
2022-01-07 11:25:00,80.37,80.45,80.33,80.44,49728.0,77.9527,78.0302,77.9139,78.0205,49728.0
2022-01-07 11:30:00,80.4,80.59,80.31,80.59,24761.0,77.9818,78.166,77.8945,78.166,24761.0
2022-01-07 11:35:00,80.57,80.58,80.33,80.34,30468.0,78.1466,78.1563,77.9139,77.9236,30468.0
2022-01-07 11:40:00,80.34,80.36,80.15,80.19,33882.0,77.9236,77.943,77.7393,77.7781,33882.0
2022-01-07 11:45:00,80.2,80.42,80.15,80.42,23922.0,77.7878,78.0011,77.7393,78.0011,23922.0
2022-01-07 11:50:00,80.46,80.66,80.46,80.63,40547.0,78.0399,78.2339,78.0399,78.2048,40547.0
2022-01-07 11:55:00,80.62,80.67,80.54,80.62,34738.0,78.1951,78.2436,78.1175,78.1951,34738.0
2022-01-07 12:00:00,80.63,80.69,80.42,80.45,68677.0,78.2048,78.263,78.0011,78.0302,68677.0
2022-01-07 12:05:00,80.45,80.52,80.43,80.46,18172.0,78.0302,78.0981,78.0108,78.0399,18172.0
2022-01-07 12:10:00,80.48,80.54,80.41,80.49,18548.0,78.0593,78.1175,77.9914,78.069,18548.0
2022-01-07 12:15:00,80.49,80.5,80.29,80.31,19328.0,78.069,78.0787,77.8751,77.8945,19328.0
2022-01-07 12:20:00,80.31,80.38,80.29,80.31,25542.0,77.8945,77.9624,77.8751,77.8945,25542.0
2022-01-07 12:25:00,80.31,80.4,80.28,80.4,13061.0,77.8945,77.9818,77.8654,77.9818,13061.0
2022-01-07 12:30:00,80.4,80.42,80.34,80.35,12277.0,77.9818,78.0011,77.9236,77.9333,12277.0
2022-01-07 12:35:00,80.37,80.37,80.22,80.25,28578.0,77.9527,77.9527,77.8072,77.8363,28578.0
2022-01-07 12:40:00,80.25,80.27,80.19,80.22,27776.0,77.8363,77.8557,77.7781,77.8072,27776.0
2022-01-07 12:45:00,80.2,80.27,80.16,80.19,32635.0,77.7878,77.8557,77.749,77.7781,32635.0
2022-01-07 12:50:00,80.19,80.31,80.19,80.29,32785.0,77.7781,77.8945,77.7781,77.8751,32785.0
2022-01-07 12:55:00,80.3,80.31,80.19,80.25,28414.0,77.8848,77.8945,77.7781,77.8363,28414.0
2022-01-07 13:00:00,80.25,80.27,80.17,80.27,20280.0,77.8363,77.8557,77.7587,77.8557,20280.0
2022-01-07 13:05:00,80.27,80.32,80.26,80.27,15266.0,77.8557,77.9042,77.846,77.8557,15266.0
2022-01-07 13:10:00,80.27,80.28,80.19,80.25,12936.0,77.8557,77.8654,77.7781,77.8363,12936.0
2022-01-07 13:15:00,80.23,80.28,80.15,80.17,37401.0,77.8169,77.8654,77.7393,77.7587,37401.0
2022-01-07 13:20:00,80.18,80.24,80.14,80.16,11251.0,77.7684,77.8266,77.7296,77.749,11251.0
2022-01-07 13:25:00,80.17,80.21,80.11,80.11,16478.0,77.7587,77.7975,77.7005,77.7005,16478.0
2022-01-07 13:30:00,80.11,80.12,80.05,80.12,9050.0,77.7005,77.7102,77.6423,77.7102,9050.0
2022-01-07 13:35:00,80.13,80.26,80.13,80.16,52592.0,77.7199,77.846,77.7199,77.749,52592.0
2022-01-07 13:40:00,80.15,80.27,80.14,80.22,15298.0,77.7393,77.8557,77.7296,77.8072,15298.0
2022-01-07 13:45:00,80.21,80.23,80.16,80.17,11086.0,77.7975,77.8169,77.749,77.7587,11086.0
2022-01-07 13:50:00,80.17,80.29,80.12,80.25,18117.0,77.7587,77.8751,77.7102,77.8363,18117.0
2022-01-07 13:55:00,80.25,80.32,80.23,80.23,13636.0,77.8363,77.9042,77.8169,77.8169,13636.0
2022-01-07 14:00:00,80.23,80.32,80.23,80.3,12772.0,77.8169,77.9042,77.8169,77.8848,12772.0
2022-01-07 14:05:00,80.28,80.3,80.18,80.22,16392.0,77.8654,77.8848,77.7684,77.8072,16392.0
2022-01-07 14:10:00,80.22,80.28,80.2,80.22,52059.0,77.8072,77.8654,77.7878,77.8072,52059.0
2022-01-07 14:15:00,80.22,80.29,80.21,80.27,12324.0,77.8072,77.8751,77.7975,77.8557,12324.0
2022-01-07 14:20:00,80.27,80.27,80.14,80.14,21656.0,77.8557,77.8557,77.7296,77.7296,21656.0
2022-01-07 14:25:00,80.11,80.17,80.07,80.16,15875.0,77.7005,77.7587,77.6617,77.749,15875.0
2022-01-07 14:30:00,80.15,80.2,80.06,80.08,69326.0,77.7393,77.7878,77.652,77.6714,69326.0
2022-01-07 14:35:00,80.08,80.18,80.04,80.18,17722.0,77.6714,77.7684,77.6326,77.7684,17722.0
2022-01-07 14:40:00,80.17,80.23,80.14,80.21,30940.0,77.7587,77.8169,77.7296,77.7975,30940.0
2022-01-07 14:45:00,80.22,80.29,80.21,80.23,14474.0,77.8072,77.8751,77.7975,77.8169,14474.0
2022-01-07 14:50:00,80.23,80.27,80.2,80.26,14233.0,77.8169,77.8557,77.7878,77.846,14233.0
2022-01-07 14:55:00,80.27,80.28,80.23,80.23,6227.0,77.8557,77.8654,77.8169,77.8169,6227.0
2022-01-07 15:00:00,80.23,80.29,80.21,80.26,12707.0,77.8169,77.8751,77.7975,77.846,12707.0
2022-01-07 15:05:00,80.25,80.29,80.23,80.26,16767.0,77.8363,77.8751,77.8169,77.846,16767.0
2022-01-07 15:10:00,80.26,80.26,80.15,80.17,12209.0,77.846,77.846,77.7393,77.7587,12209.0
2022-01-07 15:15:00,80.16,80.2,80.11,80.11,16407.0,77.749,77.7878,77.7005,77.7005,16407.0
2022-01-07 15:20:00,80.11,80.12,80.03,80.04,13384.0,77.7005,77.7102,77.6229,77.6326,13384.0
2022-01-07 15:25:00,80.04,80.04,79.96,80.03,158097.0,77.6326,77.6326,77.555,77.6229,158097.0
2022-01-07 15:30:00,80.03,80.08,79.91,80.01,217369.0,77.6229,77.6714,77.5065,77.6035,217369.0
2022-01-07 15:35:00,80.01,80.12,79.97,80.11,28235.0,77.6035,77.7102,77.5647,77.7005,28235.0
2022-01-07 15:40:00,80.12,80.15,80.0,80.0,33823.0,77.7102,77.7393,77.5938,77.5938,33823.0
2022-01-07 15:45:00,80.0,80.06,79.92,80.02,50060.0,77.5938,77.652,77.5162,77.6132,50060.0
2022-01-07 15:50:00,80.01,80.08,79.78,79.79,72192.0,77.6035,77.6714,77.3804,77.3901,72192.0
2022-01-07 15:55:00,79.78,79.8,79.68,79.7,157452.0,77.3804,77.3998,77.2834,77.3028,157452.0
2022-01-10 09:30:00,78.86,78.95,78.22,78.3,112396.0,76.4881,76.5754,75.8673,75.9449,112396.0
2022-01-10 09:35:00,78.27,78.36,78.12,78.21,51310.0,75.9158,76.0031,75.7703,75.8576,51310.0
2022-01-10 09:40:00,78.22,78.44,78.09,78.38,76403.0,75.8673,76.0807,75.7412,76.0225,76403.0
2022-01-10 09:45:00,78.37,78.37,78.0,78.07,81445.0,76.0128,76.0128,75.6539,75.7218,81445.0
2022-01-10 09:50:00,78.08,78.17,77.92,77.95,55078.0,75.7315,75.8188,75.5763,75.6054,55078.0
2022-01-10 09:55:00,77.97,78.21,77.93,78.2,27267.0,75.6248,75.8576,75.586,75.8479,27267.0
2022-01-10 10:00:00,78.19,78.26,78.09,78.09,60502.0,75.8382,75.9061,75.7412,75.7412,60502.0
2022-01-10 10:05:00,78.1,78.5,78.1,78.46,105096.0,75.7509,76.1389,75.7509,76.1001,105096.0
2022-01-10 10:10:00,78.45,78.45,77.85,77.94,128076.0,76.0904,76.0904,75.5084,75.5957,128076.0
2022-01-10 10:15:00,77.95,78.02,77.85,77.88,85770.0,75.6054,75.6733,75.5084,75.5375,85770.0
2022-01-10 10:20:00,77.87,78.09,77.87,78.05,68412.0,75.5278,75.7412,75.5278,75.7024,68412.0
2022-01-10 10:25:00,78.05,78.2,78.04,78.18,88660.0,75.7024,75.8479,75.6927,75.8285,88660.0
2022-01-10 10:30:00,78.18,78.43,78.12,78.34,118073.0,75.8285,76.071,75.7703,75.9837,118073.0
2022-01-10 10:35:00,78.31,78.37,78.08,78.12,46707.0,75.9546,76.0128,75.7315,75.7703,46707.0
2022-01-10 10:40:00,78.13,78.17,77.93,77.97,28677.0,75.78,75.8188,75.586,75.6248,28677.0
2022-01-10 10:45:00,77.94,77.98,77.68,77.69,46366.0,75.5957,75.6345,75.3436,75.3533,46366.0
2022-01-10 10:50:00,77.68,78.04,77.68,78.0,38929.0,75.3436,75.6927,75.3436,75.6539,38929.0
2022-01-10 10:55:00,78.0,78.02,77.85,77.9,33175.0,75.6539,75.6733,75.5084,75.5569,33175.0
2022-01-10 11:00:00,77.9,77.94,77.72,77.91,26316.0,75.5569,75.5957,75.3824,75.5666,26316.0
2022-01-10 11:05:00,77.9,78.18,77.88,78.15,215074.0,75.5569,75.8285,75.5375,75.7994,215074.0
2022-01-10 11:10:00,78.14,78.28,78.12,78.23,51525.0,75.7897,75.9255,75.7703,75.877,51525.0
2022-01-10 11:15:00,78.24,78.36,78.19,78.36,112395.0,75.8867,76.0031,75.8382,76.0031,112395.0
2022-01-10 11:20:00,78.35,78.55,78.35,78.51,79705.0,75.9934,76.1874,75.9934,76.1486,79705.0
2022-01-10 11:25:00,78.49,78.62,78.43,78.62,49349.0,76.1292,76.2553,76.071,76.2553,49349.0
2022-01-10 11:30:00,78.58,78.59,78.44,78.44,81848.0,76.2165,76.2262,76.0807,76.0807,81848.0
2022-01-10 11:35:00,78.46,78.47,78.3,78.31,15056.0,76.1001,76.1098,75.9449,75.9546,15056.0
2022-01-10 11:40:00,78.31,78.31,78.22,78.28,22818.0,75.9546,75.9546,75.8673,75.9255,22818.0
2022-01-10 11:45:00,78.28,78.36,78.2,78.25,41612.0,75.9255,76.0031,75.8479,75.8964,41612.0
2022-01-10 11:50:00,78.24,78.25,78.04,78.05,43228.0,75.8867,75.8964,75.6927,75.7024,43228.0
2022-01-10 11:55:00,78.03,78.17,77.97,78.17,22925.0,75.683,75.8188,75.6248,75.8188,22925.0
2022-01-10 12:00:00,78.17,78.21,78.06,78.06,19982.0,75.8188,75.8576,75.7121,75.7121,19982.0
2022-01-10 12:05:00,78.09,78.16,78.0,78.02,22919.0,75.7412,75.8091,75.6539,75.6733,22919.0
2022-01-10 12:10:00,78.03,78.18,78.03,78.18,20489.0,75.683,75.8285,75.683,75.8285,20489.0
2022-01-10 12:15:00,78.17,78.19,78.09,78.09,9350.0,75.8188,75.8382,75.7412,75.7412,9350.0
2022-01-10 12:20:00,78.1,78.11,78.0,78.07,12839.0,75.7509,75.7606,75.6539,75.7218,12839.0
2022-01-10 12:25:00,78.08,78.11,77.98,77.99,9501.0,75.7315,75.7606,75.6345,75.6442,9501.0
2022-01-10 12:30:00,77.97,78.02,77.86,77.88,37437.0,75.6248,75.6733,75.5181,75.5375,37437.0
2022-01-10 12:35:00,77.88,77.89,77.8,77.85,66888.0,75.5375,75.5472,75.46,75.5084,66888.0
2022-01-10 12:40:00,77.84,77.96,77.79,77.86,19979.0,75.4987,75.6151,75.4503,75.5181,19979.0
2022-01-10 12:45:00,77.87,77.98,77.86,77.87,19587.0,75.5278,75.6345,75.5181,75.5278,19587.0
2022-01-10 12:50:00,77.88,78.24,77.87,78.15,33319.0,75.5375,75.8867,75.5278,75.7994,33319.0
2022-01-10 12:55:00,78.14,78.17,78.06,78.07,14450.0,75.7897,75.8188,75.7121,75.7218,14450.0
2022-01-10 13:00:00,78.07,78.2,78.02,78.12,38184.0,75.7218,75.8479,75.6733,75.7703,38184.0
2022-01-10 13:05:00,78.12,78.25,78.12,78.2,14793.0,75.7703,75.8964,75.7703,75.8479,14793.0
2022-01-10 13:10:00,78.21,78.3,78.21,78.27,27162.0,75.8576,75.9449,75.8576,75.9158,27162.0
2022-01-10 13:15:00,78.29,78.29,78.2,78.22,27125.0,75.9352,75.9352,75.8479,75.8673,27125.0
2022-01-10 13:20:00,78.23,78.37,78.16,78.32,79398.0,75.877,76.0128,75.8091,75.9643,79398.0
2022-01-10 13:25:00,78.33,78.36,78.28,78.3,50163.0,75.974,76.0031,75.9255,75.9449,50163.0
2022-01-10 13:30:00,78.3,78.37,78.21,78.24,22223.0,75.9449,76.0128,75.8576,75.8867,22223.0
2022-01-10 13:35:00,78.25,78.29,78.13,78.13,24476.0,75.8964,75.9352,75.78,75.78,24476.0
2022-01-10 13:40:00,78.13,78.38,78.12,78.38,23617.0,75.78,76.0225,75.7703,76.0225,23617.0
2022-01-10 13:45:00,78.38,78.52,78.37,78.5,104870.0,76.0225,76.1583,76.0128,76.1389,104870.0
2022-01-10 13:50:00,78.5,78.73,78.5,78.73,48471.0,76.1389,76.362,76.1389,76.362,48471.0
2022-01-10 13:55:00,78.74,78.76,78.6,78.74,27995.0,76.3717,76.3911,76.2359,76.3717,27995.0
2022-01-10 14:00:00,78.74,78.96,78.71,78.92,38581.0,76.3717,76.5851,76.3426,76.5463,38581.0
2022-01-10 14:05:00,78.93,79.03,78.89,78.99,85854.0,76.556,76.653,76.5172,76.6142,85854.0
2022-01-10 14:10:00,78.98,79.0,78.87,78.96,25099.0,76.6045,76.6239,76.4978,76.5851,25099.0
2022-01-10 14:15:00,78.96,79.05,78.94,78.99,24715.0,76.5851,76.6724,76.5657,76.6142,24715.0
2022-01-10 14:20:00,78.99,78.99,78.91,78.94,18659.0,76.6142,76.6142,76.5366,76.5657,18659.0
2022-01-10 14:25:00,78.94,79.1,78.94,79.06,27452.0,76.5657,76.7209,76.5657,76.6821,27452.0
2022-01-10 14:30:00,79.06,79.07,78.95,79.06,29895.0,76.6821,76.6918,76.5754,76.6821,29895.0
2022-01-10 14:35:00,79.07,79.14,79.05,79.07,81349.0,76.6918,76.7596,76.6724,76.6918,81349.0
2022-01-10 14:40:00,79.06,79.14,79.0,79.0,23560.0,76.6821,76.7596,76.6239,76.6239,23560.0
2022-01-10 14:45:00,79.01,79.08,78.96,79.02,20779.0,76.6336,76.7015,76.5851,76.6433,20779.0
2022-01-10 14:50:00,79.03,79.04,78.8,78.88,33215.0,76.653,76.6627,76.4299,76.5075,33215.0
2022-01-10 14:55:00,78.88,79.02,78.88,79.0,17331.0,76.5075,76.6433,76.5075,76.6239,17331.0
2022-01-10 15:00:00,79.01,79.06,78.91,78.99,17099.0,76.6336,76.6821,76.5366,76.6142,17099.0
2022-01-10 15:05:00,78.99,79.0,78.78,78.86,44604.0,76.6142,76.6239,76.4105,76.4881,44604.0
2022-01-10 15:10:00,78.89,78.97,78.81,78.82,34091.0,76.5172,76.5948,76.4396,76.4493,34091.0
2022-01-10 15:15:00,78.82,78.93,78.73,78.84,31973.0,76.4493,76.556,76.362,76.4687,31973.0
2022-01-10 15:20:00,78.84,78.89,78.73,78.81,25980.0,76.4687,76.5172,76.362,76.4396,25980.0
2022-01-10 15:25:00,78.81,78.92,78.8,78.86,24245.0,76.4396,76.5463,76.4299,76.4881,24245.0
2022-01-10 15:30:00,78.86,79.02,78.82,78.98,28742.0,76.4881,76.6433,76.4493,76.6045,28742.0
2022-01-10 15:35:00,78.99,79.06,78.94,79.0,35565.0,76.6142,76.6821,76.5657,76.6239,35565.0
2022-01-10 15:40:00,79.0,79.15,78.97,79.03,62975.0,76.6239,76.7693,76.5948,76.653,62975.0
2022-01-10 15:45:00,79.02,79.21,79.0,79.17,79433.0,76.6433,76.8275,76.6239,76.7887,79433.0
2022-01-10 15:50:00,79.18,79.36,79.15,79.33,103763.0,76.7984,76.973,76.7693,76.9439,103763.0
2022-01-10 15:55:00,79.32,79.56,79.32,79.51,132600.0,76.9342,77.167,76.9342,77.1185,132600.0
2022-01-11 09:30:00,79.73,79.73,79.43,79.46,145061.0,77.3319,77.3319,77.0409,77.07,145061.0
2022-01-11 09:35:00,79.45,79.62,79.4,79.42,111069.0,77.0603,77.2252,77.0118,77.0312,111069.0
2022-01-11 09:40:00,79.41,79.42,78.98,79.24,82852.0,77.0215,77.0312,76.6045,76.8566,82852.0
2022-01-11 09:45:00,79.23,79.24,78.95,79.03,62756.0,76.8469,76.8566,76.5754,76.653,62756.0
2022-01-11 09:50:00,79.01,79.3,78.9,79.06,71204.0,76.6336,76.9148,76.5269,76.6821,71204.0
2022-01-11 09:55:00,79.05,79.28,78.92,79.14,53081.0,76.6724,76.8954,76.5463,76.7596,53081.0
2022-01-11 10:00:00,79.16,79.44,79.08,79.41,30229.0,76.779,77.0506,76.7015,77.0215,30229.0
2022-01-11 10:05:00,79.44,79.58,79.41,79.47,55794.0,77.0506,77.1864,77.0215,77.0797,55794.0
2022-01-11 10:10:00,79.49,79.68,79.46,79.64,33526.0,77.0991,77.2834,77.07,77.2446,33526.0
2022-01-11 10:15:00,79.65,79.71,79.53,79.68,46396.0,77.2543,77.3125,77.1379,77.2834,46396.0
2022-01-11 10:20:00,79.66,79.79,79.63,79.64,39623.0,77.264,77.3901,77.2349,77.2446,39623.0
2022-01-11 10:25:00,79.63,79.75,79.52,79.66,35565.0,77.2349,77.3513,77.1282,77.264,35565.0
2022-01-11 10:30:00,79.67,79.82,79.51,79.56,50659.0,77.2737,77.4192,77.1185,77.167,50659.0
2022-01-11 10:35:00,79.56,79.61,79.48,79.59,28394.0,77.167,77.2155,77.0894,77.1961,28394.0
2022-01-11 10:40:00,79.61,79.61,79.24,79.27,174990.0,77.2155,77.2155,76.8566,76.8857,174990.0
2022-01-11 10:45:00,79.27,79.46,79.24,79.36,33881.0,76.8857,77.07,76.8566,76.973,33881.0
2022-01-11 10:50:00,79.36,79.44,79.29,79.39,32107.0,76.973,77.0506,76.9051,77.0021,32107.0
2022-01-11 10:55:00,79.4,79.53,79.32,79.44,29657.0,77.0118,77.1379,76.9342,77.0506,29657.0
2022-01-11 11:00:00,79.45,79.67,79.42,79.61,55089.0,77.0603,77.2737,77.0312,77.2155,55089.0
2022-01-11 11:05:00,79.62,79.77,79.59,79.66,42761.0,77.2252,77.3707,77.1961,77.264,42761.0
2022-01-11 11:10:00,79.68,79.9,79.68,79.88,114320.0,77.2834,77.4968,77.2834,77.4774,114320.0
2022-01-11 11:15:00,79.87,80.05,79.86,80.04,54707.0,77.4677,77.6423,77.458,77.6326,54707.0
2022-01-11 11:20:00,80.05,80.08,79.9,80.03,57340.0,77.6423,77.6714,77.4968,77.6229,57340.0
2022-01-11 11:25:00,80.03,80.1,80.0,80.05,52563.0,77.6229,77.6908,77.5938,77.6423,52563.0
2022-01-11 11:30:00,80.06,80.2,79.99,80.18,38645.0,77.652,77.7878,77.5841,77.7684,38645.0
2022-01-11 11:35:00,80.19,80.31,80.18,80.28,104277.0,77.7781,77.8945,77.7684,77.8654,104277.0
2022-01-11 11:40:00,80.28,80.48,80.26,80.39,53374.0,77.8654,78.0593,77.846,77.9721,53374.0
2022-01-11 11:45:00,80.4,80.45,80.25,80.28,49054.0,77.9818,78.0302,77.8363,77.8654,49054.0
2022-01-11 11:50:00,80.29,80.36,80.28,80.31,38239.0,77.8751,77.943,77.8654,77.8945,38239.0
2022-01-11 11:55:00,80.31,80.35,80.26,80.33,76314.0,77.8945,77.9333,77.846,77.9139,76314.0
2022-01-11 12:00:00,80.33,80.37,80.25,80.31,30556.0,77.9139,77.9527,77.8363,77.8945,30556.0
2022-01-11 12:05:00,80.31,80.34,80.26,80.29,16331.0,77.8945,77.9236,77.846,77.8751,16331.0
2022-01-11 12:10:00,80.29,80.31,80.23,80.3,22671.0,77.8751,77.8945,77.8169,77.8848,22671.0
2022-01-11 12:15:00,80.31,80.35,80.25,80.31,19340.0,77.8945,77.9333,77.8363,77.8945,19340.0
2022-01-11 12:20:00,80.32,80.32,80.25,80.29,22421.0,77.9042,77.9042,77.8363,77.8751,22421.0
2022-01-11 12:25:00,80.29,80.3,80.1,80.11,28656.0,77.8751,77.8848,77.6908,77.7005,28656.0
2022-01-11 12:30:00,80.1,80.21,80.07,80.18,24365.0,77.6908,77.7975,77.6617,77.7684,24365.0
2022-01-11 12:35:00,80.16,80.28,80.15,80.21,20347.0,77.749,77.8654,77.7393,77.7975,20347.0
2022-01-11 12:40:00,80.2,80.26,80.18,80.23,16150.0,77.7878,77.846,77.7684,77.8169,16150.0
2022-01-11 12:45:00,80.22,80.28,80.19,80.28,13645.0,77.8072,77.8654,77.7781,77.8654,13645.0
2022-01-11 12:50:00,80.29,80.38,80.28,80.38,21995.0,77.8751,77.9624,77.8654,77.9624,21995.0
2022-01-11 12:55:00,80.37,80.38,80.31,80.36,18230.0,77.9527,77.9624,77.8945,77.943,18230.0
2022-01-11 13:00:00,80.36,80.36,80.22,80.34,20769.0,77.943,77.943,77.8072,77.9236,20769.0
2022-01-11 13:05:00,80.33,80.34,80.25,80.29,16740.0,77.9139,77.9236,77.8363,77.8751,16740.0
2022-01-11 13:10:00,80.29,80.44,80.29,80.43,15854.0,77.8751,78.0205,77.8751,78.0108,15854.0
2022-01-11 13:15:00,80.42,80.49,80.42,80.49,10960.0,78.0011,78.069,78.0011,78.069,10960.0
2022-01-11 13:20:00,80.5,80.62,80.48,80.6,30199.0,78.0787,78.1951,78.0593,78.1757,30199.0
2022-01-11 13:25:00,80.59,80.63,80.57,80.58,13221.0,78.166,78.2048,78.1466,78.1563,13221.0
2022-01-11 13:30:00,80.59,80.61,80.54,80.57,18132.0,78.166,78.1854,78.1175,78.1466,18132.0
2022-01-11 13:35:00,80.58,80.61,80.56,80.59,29318.0,78.1563,78.1854,78.1369,78.166,29318.0
2022-01-11 13:40:00,80.58,80.58,80.53,80.54,20321.0,78.1563,78.1563,78.1078,78.1175,20321.0
2022-01-11 13:45:00,80.54,80.59,80.52,80.57,20279.0,78.1175,78.166,78.0981,78.1466,20279.0
2022-01-11 13:50:00,80.57,80.65,80.57,80.65,15501.0,78.1466,78.2242,78.1466,78.2242,15501.0
2022-01-11 13:55:00,80.66,80.72,80.63,80.64,17046.0,78.2339,78.2921,78.2048,78.2145,17046.0
2022-01-11 14:00:00,80.64,80.65,80.59,80.61,21821.0,78.2145,78.2242,78.166,78.1854,21821.0
2022-01-11 14:05:00,80.61,80.64,80.56,80.6,23812.0,78.1854,78.2145,78.1369,78.1757,23812.0
2022-01-11 14:10:00,80.61,80.61,80.56,80.59,14301.0,78.1854,78.1854,78.1369,78.166,14301.0
2022-01-11 14:15:00,80.58,80.62,80.53,80.6,18538.0,78.1563,78.1951,78.1078,78.1757,18538.0
2022-01-11 14:20:00,80.59,80.6,80.49,80.54,18846.0,78.166,78.1757,78.069,78.1175,18846.0
2022-01-11 14:25:00,80.55,80.64,80.54,80.6,23243.0,78.1272,78.2145,78.1175,78.1757,23243.0
2022-01-11 14:30:00,80.6,80.61,80.55,80.61,26915.0,78.1757,78.1854,78.1272,78.1854,26915.0
2022-01-11 14:35:00,80.6,80.71,80.58,80.7,16751.0,78.1757,78.2824,78.1563,78.2727,16751.0
2022-01-11 14:40:00,80.7,80.72,80.65,80.69,30862.0,78.2727,78.2921,78.2242,78.263,30862.0
2022-01-11 14:45:00,80.68,80.74,80.66,80.72,24304.0,78.2533,78.3115,78.2339,78.2921,24304.0
2022-01-11 14:50:00,80.72,80.75,80.68,80.73,33382.0,78.2921,78.3212,78.2533,78.3018,33382.0
2022-01-11 14:55:00,80.73,80.81,80.71,80.73,34611.0,78.3018,78.3794,78.2824,78.3018,34611.0
2022-01-11 15:00:00,80.74,80.81,80.74,80.81,35612.0,78.3115,78.3794,78.3115,78.3794,35612.0
2022-01-11 15:05:00,80.81,80.88,80.79,80.87,27129.0,78.3794,78.4473,78.36,78.4376,27129.0
2022-01-11 15:10:00,80.87,80.9,80.82,80.9,19707.0,78.4376,78.4667,78.3891,78.4667,19707.0
2022-01-11 15:15:00,80.9,80.97,80.9,80.95,33785.0,78.4667,78.5346,78.4667,78.5152,33785.0
2022-01-11 15:20:00,80.95,80.99,80.92,80.94,30412.0,78.5152,78.554,78.4861,78.5055,30412.0
2022-01-11 15:25:00,80.94,80.97,80.88,80.91,27167.0,78.5055,78.5346,78.4473,78.4764,27167.0
2022-01-11 15:30:00,80.9,80.93,80.77,80.78,56359.0,78.4667,78.4958,78.3406,78.3503,56359.0
2022-01-11 15:35:00,80.78,80.81,80.72,80.74,39172.0,78.3503,78.3794,78.2921,78.3115,39172.0
2022-01-11 15:40:00,80.75,80.8,80.72,80.79,53418.0,78.3212,78.3697,78.2921,78.36,53418.0
2022-01-11 15:45:00,80.78,80.87,80.77,80.81,69882.0,78.3503,78.4376,78.3406,78.3794,69882.0
2022-01-11 15:50:00,80.81,80.82,80.65,80.75,113789.0,78.3794,78.3891,78.2242,78.3212,113789.0
2022-01-11 15:55:00,80.75,80.92,80.75,80.91,141032.0,78.3212,78.4861,78.3212,78.4764,141032.0
2022-01-12 09:30:00,81.41,81.82,81.41,81.82,27180.0,78.9614,79.359,78.9614,79.359,27180.0
2022-01-12 09:35:00,81.8,81.91,81.51,81.86,44856.0,79.3396,79.4463,79.0584,79.3978,44856.0
2022-01-12 09:40:00,81.85,81.9,81.58,81.75,39144.0,79.3881,79.4366,79.1263,79.2911,39144.0
2022-01-12 09:45:00,81.76,81.9,81.69,81.74,44575.0,79.3008,79.4366,79.2329,79.2814,44575.0
2022-01-12 09:50:00,81.76,81.91,81.67,81.85,22731.0,79.3008,79.4463,79.2136,79.3881,22731.0
2022-01-12 09:55:00,81.88,81.88,81.65,81.71,15707.0,79.4172,79.4172,79.1942,79.2523,15707.0
2022-01-12 10:00:00,81.71,81.77,81.36,81.39,32700.0,79.2523,79.3105,78.9129,78.942,32700.0
2022-01-12 10:05:00,81.39,81.55,81.29,81.53,21071.0,78.942,79.0972,78.845,79.0778,21071.0
2022-01-12 10:10:00,81.53,81.64,81.49,81.55,15694.0,79.0778,79.1845,79.039,79.0972,15694.0
2022-01-12 10:15:00,81.56,81.58,81.49,81.5,20440.0,79.1069,79.1263,79.039,79.0487,20440.0
2022-01-12 10:20:00,81.51,81.65,81.36,81.39,17886.0,79.0584,79.1942,78.9129,78.942,17886.0
2022-01-12 10:25:00,81.36,81.37,81.24,81.3,15441.0,78.9129,78.9226,78.7965,78.8547,15441.0
2022-01-12 10:30:00,81.31,81.34,81.09,81.15,22400.0,78.8644,78.8935,78.651,78.7092,22400.0
2022-01-12 10:35:00,81.17,81.27,80.95,80.99,20357.0,78.7286,78.8256,78.5152,78.554,20357.0
2022-01-12 10:40:00,80.99,81.11,80.86,80.97,53941.0,78.554,78.6704,78.4279,78.5346,53941.0
2022-01-12 10:45:00,80.94,81.15,80.92,81.06,80394.0,78.5055,78.7092,78.4861,78.6219,80394.0
2022-01-12 10:50:00,81.07,81.08,80.86,80.94,75817.0,78.6316,78.6413,78.4279,78.5055,75817.0
2022-01-12 10:55:00,80.93,80.94,80.81,80.87,74158.0,78.4958,78.5055,78.3794,78.4376,74158.0
2022-01-12 11:00:00,80.87,80.98,80.7,80.72,66962.0,78.4376,78.5443,78.2727,78.2921,66962.0
2022-01-12 11:05:00,80.72,80.75,80.38,80.51,62796.0,78.2921,78.3212,77.9624,78.0884,62796.0
2022-01-12 11:10:00,80.53,80.61,80.5,80.5,26240.0,78.1078,78.1854,78.0787,78.0787,26240.0
2022-01-12 11:15:00,80.49,80.55,80.36,80.44,77838.0,78.069,78.1272,77.943,78.0205,77838.0
2022-01-12 11:20:00,80.44,80.47,80.33,80.46,64363.0,78.0205,78.0496,77.9139,78.0399,64363.0
2022-01-12 11:25:00,80.46,80.69,80.44,80.67,73897.0,78.0399,78.263,78.0205,78.2436,73897.0
2022-01-12 11:30:00,80.67,80.86,80.67,80.84,18158.0,78.2436,78.4279,78.2436,78.4085,18158.0
2022-01-12 11:35:00,80.83,80.85,80.74,80.75,12033.0,78.3988,78.4182,78.3115,78.3212,12033.0
2022-01-12 11:40:00,80.74,80.89,80.74,80.76,20164.0,78.3115,78.457,78.3115,78.3309,20164.0
2022-01-12 11:45:00,80.76,80.86,80.75,80.78,19479.0,78.3309,78.4279,78.3212,78.3503,19479.0
2022-01-12 11:50:00,80.78,80.83,80.72,80.83,17064.0,78.3503,78.3988,78.2921,78.3988,17064.0
2022-01-12 11:55:00,80.81,80.81,80.65,80.75,18758.0,78.3794,78.3794,78.2242,78.3212,18758.0
2022-01-12 12:00:00,80.73,80.77,80.71,80.73,14374.0,78.3018,78.3406,78.2824,78.3018,14374.0
2022-01-12 12:05:00,80.73,80.73,80.59,80.61,23005.0,78.3018,78.3018,78.166,78.1854,23005.0
2022-01-12 12:10:00,80.63,80.64,80.52,80.6,81458.0,78.2048,78.2145,78.0981,78.1757,81458.0
2022-01-12 12:15:00,80.59,80.68,80.54,80.67,12417.0,78.166,78.2533,78.1175,78.2436,12417.0
2022-01-12 12:20:00,80.66,80.66,80.58,80.62,11725.0,78.2339,78.2339,78.1563,78.1951,11725.0
2022-01-12 12:25:00,80.62,80.65,80.52,80.59,24815.0,78.1951,78.2242,78.0981,78.166,24815.0
2022-01-12 12:30:00,80.6,80.66,80.58,80.6,84365.0,78.1757,78.2339,78.1563,78.1757,84365.0
2022-01-12 12:35:00,80.61,80.71,80.61,80.65,14800.0,78.1854,78.2824,78.1854,78.2242,14800.0
2022-01-12 12:40:00,80.65,80.73,80.63,80.72,15230.0,78.2242,78.3018,78.2048,78.2921,15230.0
2022-01-12 12:45:00,80.74,80.8,80.74,80.8,12143.0,78.3115,78.3697,78.3115,78.3697,12143.0
2022-01-12 12:50:00,80.8,80.83,80.78,80.79,11847.0,78.3697,78.3988,78.3503,78.36,11847.0
2022-01-12 12:55:00,80.79,80.83,80.78,80.79,11248.0,78.36,78.3988,78.3503,78.36,11248.0
2022-01-12 13:00:00,80.8,80.82,80.75,80.82,12861.0,78.3697,78.3891,78.3212,78.3891,12861.0
2022-01-12 13:05:00,80.83,80.92,80.81,80.89,10659.0,78.3988,78.4861,78.3794,78.457,10659.0
2022-01-12 13:10:00,80.9,80.96,80.83,80.87,23546.0,78.4667,78.5249,78.3988,78.4376,23546.0
2022-01-12 13:15:00,80.86,80.86,80.8,80.84,15409.0,78.4279,78.4279,78.3697,78.4085,15409.0
2022-01-12 13:20:00,80.83,80.83,80.74,80.79,14399.0,78.3988,78.3988,78.3115,78.36,14399.0
2022-01-12 13:25:00,80.79,80.85,80.71,80.73,14243.0,78.36,78.4182,78.2824,78.3018,14243.0
2022-01-12 13:30:00,80.71,80.79,80.67,80.77,15645.0,78.2824,78.36,78.2436,78.3406,15645.0
2022-01-12 13:35:00,80.76,80.76,80.69,80.75,14049.0,78.3309,78.3309,78.263,78.3212,14049.0
2022-01-12 13:40:00,80.75,80.8,80.72,80.8,14686.0,78.3212,78.3697,78.2921,78.3697,14686.0
2022-01-12 13:45:00,80.8,80.84,80.76,80.81,13275.0,78.3697,78.4085,78.3309,78.3794,13275.0
2022-01-12 13:50:00,80.81,80.81,80.7,80.75,19120.0,78.3794,78.3794,78.2727,78.3212,19120.0
2022-01-12 13:55:00,80.74,80.77,80.69,80.7,14770.0,78.3115,78.3406,78.263,78.2727,14770.0
2022-01-12 14:00:00,80.69,80.7,80.59,80.61,24651.0,78.263,78.2727,78.166,78.1854,24651.0
2022-01-12 14:05:00,80.59,80.68,80.59,80.63,52952.0,78.166,78.2533,78.166,78.2048,52952.0
2022-01-12 14:10:00,80.62,80.69,80.6,80.68,55928.0,78.1951,78.263,78.1757,78.2533,55928.0
2022-01-12 14:15:00,80.66,80.78,80.66,80.76,97941.0,78.2339,78.3503,78.2339,78.3309,97941.0
2022-01-12 14:20:00,80.75,80.87,80.75,80.86,21802.0,78.3212,78.4376,78.3212,78.4279,21802.0
2022-01-12 14:25:00,80.84,80.89,80.83,80.89,11767.0,78.4085,78.457,78.3988,78.457,11767.0
2022-01-12 14:30:00,80.88,80.88,80.8,80.82,14084.0,78.4473,78.4473,78.3697,78.3891,14084.0
2022-01-12 14:35:00,80.81,80.83,80.76,80.82,13355.0,78.3794,78.3988,78.3309,78.3891,13355.0
2022-01-12 14:40:00,80.83,80.83,80.72,80.73,12411.0,78.3988,78.3988,78.2921,78.3018,12411.0
2022-01-12 14:45:00,80.72,80.76,80.69,80.73,10625.0,78.2921,78.3309,78.263,78.3018,10625.0
2022-01-12 14:50:00,80.74,80.78,80.73,80.76,12962.0,78.3115,78.3503,78.3018,78.3309,12962.0
2022-01-12 14:55:00,80.76,80.81,80.75,80.77,13453.0,78.3309,78.3794,78.3212,78.3406,13453.0
2022-01-12 15:00:00,80.77,80.82,80.61,80.64,34873.0,78.3406,78.3891,78.1854,78.2145,34873.0
2022-01-12 15:05:00,80.64,80.66,80.59,80.59,24545.0,78.2145,78.2339,78.166,78.166,24545.0
2022-01-12 15:10:00,80.6,80.71,80.59,80.7,19900.0,78.1757,78.2824,78.166,78.2727,19900.0
2022-01-12 15:15:00,80.71,80.76,80.7,80.74,15130.0,78.2824,78.3309,78.2727,78.3115,15130.0
2022-01-12 15:20:00,80.75,80.79,80.69,80.72,17725.0,78.3212,78.36,78.263,78.2921,17725.0
2022-01-12 15:25:00,80.73,80.77,80.66,80.77,24854.0,78.3018,78.3406,78.2339,78.3406,24854.0
2022-01-12 15:30:00,80.76,80.83,80.72,80.75,30995.0,78.3309,78.3988,78.2921,78.3212,30995.0
2022-01-12 15:35:00,80.76,80.8,80.7,80.73,24296.0,78.3309,78.3697,78.2727,78.3018,24296.0
2022-01-12 15:40:00,80.74,80.88,80.74,80.86,26938.0,78.3115,78.4473,78.3115,78.4279,26938.0
2022-01-12 15:45:00,80.86,80.99,80.86,80.95,54380.0,78.4279,78.554,78.4279,78.5152,54380.0
2022-01-12 15:50:00,80.94,81.13,80.94,81.04,53020.0,78.5055,78.6898,78.5055,78.6025,53020.0
2022-01-12 15:55:00,81.04,81.09,80.86,80.88,123909.0,78.6025,78.651,78.4279,78.4473,123909.0
2022-01-13 09:30:00,81.87,82.12,81.8,81.87,135371.0,79.4075,79.65,79.3396,79.4075,135371.0
2022-01-13 09:35:00,81.89,82.44,81.83,82.42,174072.0,79.4269,79.9604,79.3687,79.941,174072.0
2022-01-13 09:40:00,82.43,82.45,81.9,82.09,91426.0,79.9507,79.9701,79.4366,79.6209,91426.0
2022-01-13 09:45:00,82.1,82.39,82.03,82.35,155948.0,79.6306,79.9119,79.5627,79.8731,155948.0
2022-01-13 09:50:00,82.35,82.49,82.29,82.38,98734.0,79.8731,80.0089,79.8149,79.9022,98734.0
2022-01-13 09:55:00,82.37,82.42,82.18,82.19,71973.0,79.8925,79.941,79.7082,79.7179,71973.0
2022-01-13 10:00:00,82.19,82.19,81.96,81.99,103413.0,79.7179,79.7179,79.4948,79.5239,103413.0
2022-01-13 10:05:00,81.99,82.0,81.81,81.95,48027.0,79.5239,79.5336,79.3493,79.4851,48027.0
2022-01-13 10:10:00,81.91,81.91,81.7,81.72,36569.0,79.4463,79.4463,79.2426,79.262,36569.0
2022-01-13 10:15:00,81.7,81.73,81.56,81.62,44561.0,79.2426,79.2717,79.1069,79.1651,44561.0
2022-01-13 10:20:00,81.62,81.8,81.61,81.62,33838.0,79.1651,79.3396,79.1554,79.1651,33838.0
2022-01-13 10:25:00,81.62,81.63,81.51,81.6,27571.0,79.1651,79.1748,79.0584,79.1457,27571.0
2022-01-13 10:30:00,81.59,81.64,81.4,81.52,29283.0,79.136,79.1845,78.9517,79.0681,29283.0
2022-01-13 10:35:00,81.51,81.52,81.41,81.42,27785.0,79.0584,79.0681,78.9614,78.9711,27785.0
2022-01-13 10:40:00,81.41,81.51,81.3,81.33,37434.0,78.9614,79.0584,78.8547,78.8838,37434.0
2022-01-13 10:45:00,81.36,81.54,81.3,81.46,15028.0,78.9129,79.0875,78.8547,79.0099,15028.0
2022-01-13 10:50:00,81.45,81.45,81.18,81.26,28251.0,79.0002,79.0002,78.7383,78.8159,28251.0
2022-01-13 10:55:00,81.27,81.42,81.27,81.4,11971.0,78.8256,78.9711,78.8256,78.9517,11971.0
2022-01-13 11:00:00,81.38,81.44,81.22,81.34,22017.0,78.9323,78.9905,78.7771,78.8935,22017.0
2022-01-13 11:05:00,81.32,81.5,81.31,81.48,20633.0,78.8741,79.0487,78.8644,79.0293,20633.0
2022-01-13 11:10:00,81.46,81.46,81.28,81.32,23455.0,79.0099,79.0099,78.8353,78.8741,23455.0
2022-01-13 11:15:00,81.32,81.41,81.29,81.33,19540.0,78.8741,78.9614,78.845,78.8838,19540.0
2022-01-13 11:20:00,81.34,81.51,81.29,81.51,14403.0,78.8935,79.0584,78.845,79.0584,14403.0
2022-01-13 11:25:00,81.49,81.65,81.48,81.64,28913.0,79.039,79.1942,79.0293,79.1845,28913.0
2022-01-13 11:30:00,81.64,81.68,81.59,81.66,14713.0,79.1845,79.2233,79.136,79.2039,14713.0
2022-01-13 11:35:00,81.64,81.75,81.64,81.74,14587.0,79.1845,79.2911,79.1845,79.2814,14587.0
2022-01-13 11:40:00,81.74,81.75,81.67,81.71,13977.0,79.2814,79.2911,79.2136,79.2523,13977.0
2022-01-13 11:45:00,81.7,81.77,81.69,81.7,35100.0,79.2426,79.3105,79.2329,79.2426,35100.0
2022-01-13 11:50:00,81.69,81.69,81.59,81.67,15204.0,79.2329,79.2329,79.136,79.2136,15204.0
2022-01-13 11:55:00,81.66,81.66,81.55,81.58,14745.0,79.2039,79.2039,79.0972,79.1263,14745.0
2022-01-13 12:00:00,81.57,81.57,81.33,81.34,21153.0,79.1166,79.1166,78.8838,78.8935,21153.0
2022-01-13 12:05:00,81.34,81.36,81.19,81.2,15426.0,78.8935,78.9129,78.748,78.7577,15426.0
2022-01-13 12:10:00,81.21,81.29,81.14,81.14,34330.0,78.7674,78.845,78.6995,78.6995,34330.0
2022-01-13 12:15:00,81.11,81.11,80.88,80.94,115892.0,78.6704,78.6704,78.4473,78.5055,115892.0
2022-01-13 12:20:00,80.93,80.98,80.82,80.92,28343.0,78.4958,78.5443,78.3891,78.4861,28343.0
2022-01-13 12:25:00,80.91,81.03,80.91,81.01,31812.0,78.4764,78.5928,78.4764,78.5734,31812.0
2022-01-13 12:30:00,80.94,81.11,80.88,81.1,50367.0,78.5055,78.6704,78.4473,78.6607,50367.0
2022-01-13 12:35:00,81.12,81.18,81.06,81.14,19149.0,78.6801,78.7383,78.6219,78.6995,19149.0
2022-01-13 12:40:00,81.12,81.12,80.96,80.96,11822.0,78.6801,78.6801,78.5249,78.5249,11822.0
2022-01-13 12:45:00,80.96,81.01,80.8,80.83,24706.0,78.5249,78.5734,78.3697,78.3988,24706.0
2022-01-13 12:50:00,80.81,80.91,80.77,80.85,16885.0,78.3794,78.4764,78.3406,78.4182,16885.0
2022-01-13 12:55:00,80.84,80.98,80.81,80.98,11411.0,78.4085,78.5443,78.3794,78.5443,11411.0
2022-01-13 13:00:00,80.97,81.07,80.83,81.05,37980.0,78.5346,78.6316,78.3988,78.6122,37980.0
2022-01-13 13:05:00,81.03,81.17,81.0,81.09,20016.0,78.5928,78.7286,78.5637,78.651,20016.0
2022-01-13 13:10:00,81.09,81.14,81.04,81.09,13395.0,78.651,78.6995,78.6025,78.651,13395.0
2022-01-13 13:15:00,81.08,81.19,81.05,81.15,14835.0,78.6413,78.748,78.6122,78.7092,14835.0
2022-01-13 13:20:00,81.15,81.22,81.11,81.21,18448.0,78.7092,78.7771,78.6704,78.7674,18448.0
2022-01-13 13:25:00,81.2,81.22,81.08,81.15,21922.0,78.7577,78.7771,78.6413,78.7092,21922.0
2022-01-13 13:30:00,81.13,81.19,81.09,81.18,13968.0,78.6898,78.748,78.651,78.7383,13968.0
2022-01-13 13:35:00,81.16,81.18,81.09,81.15,22393.0,78.7189,78.7383,78.651,78.7092,22393.0
2022-01-13 13:40:00,81.13,81.13,81.07,81.1,24198.0,78.6898,78.6898,78.6316,78.6607,24198.0
2022-01-13 13:45:00,81.11,81.33,81.11,81.32,10942.0,78.6704,78.8838,78.6704,78.8741,10942.0
2022-01-13 13:50:00,81.32,81.4,81.3,81.34,13278.0,78.8741,78.9517,78.8547,78.8935,13278.0
2022-01-13 13:55:00,81.34,81.39,81.31,81.37,10998.0,78.8935,78.942,78.8644,78.9226,10998.0
2022-01-13 14:00:00,81.35,81.46,81.31,81.37,18528.0,78.9032,79.0099,78.8644,78.9226,18528.0
2022-01-13 14:05:00,81.38,81.4,81.29,81.39,12718.0,78.9323,78.9517,78.845,78.942,12718.0
2022-01-13 14:10:00,81.4,81.4,81.26,81.27,14403.0,78.9517,78.9517,78.8159,78.8256,14403.0
2022-01-13 14:15:00,81.27,81.3,81.13,81.17,14241.0,78.8256,78.8547,78.6898,78.7286,14241.0
2022-01-13 14:20:00,81.16,81.16,81.09,81.12,15180.0,78.7189,78.7189,78.651,78.6801,15180.0
2022-01-13 14:25:00,81.11,81.13,81.06,81.06,17170.0,78.6704,78.6898,78.6219,78.6219,17170.0
2022-01-13 14:30:00,81.06,81.1,80.94,81.02,19473.0,78.6219,78.6607,78.5055,78.5831,19473.0
2022-01-13 14:35:00,81.03,81.05,80.96,80.96,19649.0,78.5928,78.6122,78.5249,78.5249,19649.0
2022-01-13 14:40:00,80.97,81.02,80.92,81.0,22730.0,78.5346,78.5831,78.4861,78.5637,22730.0
2022-01-13 14:45:00,80.99,81.05,80.98,81.0,15567.0,78.554,78.6122,78.5443,78.5637,15567.0
2022-01-13 14:50:00,80.99,81.07,80.97,81.05,10317.0,78.554,78.6316,78.5346,78.6122,10317.0
2022-01-13 14:55:00,81.04,81.13,81.04,81.13,11758.0,78.6025,78.6898,78.6025,78.6898,11758.0
2022-01-13 15:00:00,81.1,81.1,80.9,80.94,30987.0,78.6607,78.6607,78.4667,78.5055,30987.0
2022-01-13 15:05:00,80.97,81.01,80.87,80.88,18858.0,78.5346,78.5734,78.4376,78.4473,18858.0
2022-01-13 15:10:00,80.87,80.89,80.72,80.8,24462.0,78.4376,78.457,78.2921,78.3697,24462.0
2022-01-13 15:15:00,80.78,80.93,80.78,80.89,16843.0,78.3503,78.4958,78.3503,78.457,16843.0
2022-01-13 15:20:00,80.88,80.9,80.73,80.77,14865.0,78.4473,78.4667,78.3018,78.3406,14865.0
2022-01-13 15:25:00,80.75,80.81,80.71,80.8,114299.0,78.3212,78.3794,78.2824,78.3697,114299.0
2022-01-13 15:30:00,80.8,80.86,80.73,80.84,30281.0,78.3697,78.4279,78.3018,78.4085,30281.0
2022-01-13 15:35:00,80.83,80.83,80.54,80.55,38392.0,78.3988,78.3988,78.1175,78.1272,38392.0
2022-01-13 15:40:00,80.56,80.64,80.53,80.59,37067.0,78.1369,78.2145,78.1078,78.166,37067.0
2022-01-13 15:45:00,80.58,80.61,80.4,80.5,59979.0,78.1563,78.1854,77.9818,78.0787,59979.0
2022-01-13 15:50:00,80.5,80.56,80.36,80.48,147901.0,78.0787,78.1369,77.943,78.0593,147901.0
2022-01-13 15:55:00,80.49,80.67,80.39,80.64,119722.0,78.069,78.2436,77.9721,78.2145,119722.0
2022-01-14 09:30:00,79.78,79.78,79.16,79.24,55959.0,77.3804,77.3804,76.779,76.8566,55959.0
2022-01-14 09:35:00,79.19,79.63,79.11,79.55,63020.0,76.8081,77.2349,76.7306,77.1573,63020.0
2022-01-14 09:40:00,79.58,79.61,79.23,79.39,132304.0,77.1864,77.2155,76.8469,77.0021,132304.0
2022-01-14 09:45:00,79.39,79.63,79.29,79.3,56325.0,77.0021,77.2349,76.9051,76.9148,56325.0
2022-01-14 09:50:00,79.29,79.61,79.28,79.61,103635.0,76.9051,77.2155,76.8954,77.2155,103635.0
2022-01-14 09:55:00,79.64,79.93,79.64,79.93,26960.0,77.2446,77.5259,77.2446,77.5259,26960.0
2022-01-14 10:00:00,79.92,79.94,79.64,79.68,33813.0,77.5162,77.5356,77.2446,77.2834,33813.0
2022-01-14 10:05:00,79.67,79.93,79.67,79.8,23503.0,77.2737,77.5259,77.2737,77.3998,23503.0
2022-01-14 10:10:00,79.76,79.85,79.52,79.56,29556.0,77.361,77.4483,77.1282,77.167,29556.0
2022-01-14 10:15:00,79.57,79.86,79.57,79.84,37371.0,77.1767,77.458,77.1767,77.4386,37371.0
2022-01-14 10:20:00,79.84,79.85,79.49,79.52,79181.0,77.4386,77.4483,77.0991,77.1282,79181.0
2022-01-14 10:25:00,79.49,79.58,79.37,79.41,47407.0,77.0991,77.1864,76.9827,77.0215,47407.0
2022-01-14 10:30:00,79.41,79.41,79.24,79.38,60728.0,77.0215,77.0215,76.8566,76.9924,60728.0
2022-01-14 10:35:00,79.37,79.4,79.11,79.11,58513.0,76.9827,77.0118,76.7306,76.7306,58513.0
2022-01-14 10:40:00,79.12,79.12,78.87,78.89,31950.0,76.7402,76.7402,76.4978,76.5172,31950.0
2022-01-14 10:45:00,78.9,79.1,78.9,79.02,59034.0,76.5269,76.7209,76.5269,76.6433,59034.0
2022-01-14 10:50:00,79.02,79.02,78.79,78.86,22919.0,76.6433,76.6433,76.4202,76.4881,22919.0
2022-01-14 10:55:00,78.85,78.99,78.83,78.99,31122.0,76.4784,76.6142,76.459,76.6142,31122.0
2022-01-14 11:00:00,78.98,79.16,78.84,78.87,35032.0,76.6045,76.779,76.4687,76.4978,35032.0
2022-01-14 11:05:00,78.82,78.82,78.66,78.71,27254.0,76.4493,76.4493,76.2941,76.3426,27254.0
2022-01-14 11:10:00,78.7,78.71,78.54,78.58,42485.0,76.3329,76.3426,76.1777,76.2165,42485.0
2022-01-14 11:15:00,78.58,78.58,78.4,78.44,76682.0,76.2165,76.2165,76.0419,76.0807,76682.0
2022-01-14 11:20:00,78.44,78.56,78.42,78.49,48321.0,76.0807,76.1971,76.0613,76.1292,48321.0
2022-01-14 11:25:00,78.48,78.65,78.44,78.54,37108.0,76.1195,76.2844,76.0807,76.1777,37108.0
2022-01-14 11:30:00,78.54,78.68,78.47,78.53,31956.0,76.1777,76.3135,76.1098,76.168,31956.0
2022-01-14 11:35:00,78.53,78.72,78.53,78.68,43951.0,76.168,76.3523,76.168,76.3135,43951.0
2022-01-14 11:40:00,78.68,78.82,78.66,78.8,41880.0,76.3135,76.4493,76.2941,76.4299,41880.0
2022-01-14 11:45:00,78.79,78.96,78.77,78.94,32102.0,76.4202,76.5851,76.4008,76.5657,32102.0
2022-01-14 11:50:00,78.94,78.95,78.82,78.83,20623.0,76.5657,76.5754,76.4493,76.459,20623.0
2022-01-14 11:55:00,78.82,78.88,78.76,78.86,54536.0,76.4493,76.5075,76.3911,76.4881,54536.0
2022-01-14 12:00:00,78.83,78.83,78.66,78.67,18412.0,76.459,76.459,76.2941,76.3038,18412.0
2022-01-14 12:05:00,78.68,78.72,78.65,78.65,21386.0,76.3135,76.3523,76.2844,76.2844,21386.0
2022-01-14 12:10:00,78.63,78.71,78.52,78.55,20807.0,76.265,76.3426,76.1583,76.1874,20807.0
2022-01-14 12:15:00,78.56,78.65,78.56,78.61,14297.0,76.1971,76.2844,76.1971,76.2456,14297.0
2022-01-14 12:20:00,78.61,78.63,78.5,78.52,24191.0,76.2456,76.265,76.1389,76.1583,24191.0
2022-01-14 12:25:00,78.5,78.57,78.46,78.54,16660.0,76.1389,76.2068,76.1001,76.1777,16660.0
2022-01-14 12:30:00,78.54,78.62,78.53,78.62,30437.0,76.1777,76.2553,76.168,76.2553,30437.0
2022-01-14 12:35:00,78.61,78.68,78.59,78.6,15927.0,76.2456,76.3135,76.2262,76.2359,15927.0
2022-01-14 12:40:00,78.6,78.6,78.44,78.45,14467.0,76.2359,76.2359,76.0807,76.0904,14467.0
2022-01-14 12:45:00,78.44,78.46,78.28,78.32,34337.0,76.0807,76.1001,75.9255,75.9643,34337.0
2022-01-14 12:50:00,78.33,78.36,78.2,78.23,52541.0,75.974,76.0031,75.8479,75.877,52541.0
2022-01-14 12:55:00,78.23,78.23,78.16,78.21,25273.0,75.877,75.877,75.8091,75.8576,25273.0
2022-01-14 13:00:00,78.2,78.26,78.16,78.23,28219.0,75.8479,75.9061,75.8091,75.877,28219.0
2022-01-14 13:05:00,78.24,78.29,78.17,78.18,16536.0,75.8867,75.9352,75.8188,75.8285,16536.0
2022-01-14 13:10:00,78.18,78.29,78.09,78.28,22671.0,75.8285,75.9352,75.7412,75.9255,22671.0
2022-01-14 13:15:00,78.27,78.32,78.19,78.22,13985.0,75.9158,75.9643,75.8382,75.8673,13985.0
2022-01-14 13:20:00,78.21,78.21,78.02,78.04,51255.0,75.8576,75.8576,75.6733,75.6927,51255.0
2022-01-14 13:25:00,78.03,78.1,78.01,78.09,21837.0,75.683,75.7509,75.6636,75.7412,21837.0
2022-01-14 13:30:00,78.08,78.14,77.9,77.92,189658.0,75.7315,75.7897,75.5569,75.5763,189658.0
2022-01-14 13:35:00,77.93,78.05,77.91,77.98,33540.0,75.586,75.7024,75.5666,75.6345,33540.0
2022-01-14 13:40:00,77.98,78.24,77.97,78.23,26664.0,75.6345,75.8867,75.6248,75.877,26664.0
2022-01-14 13:45:00,78.22,78.24,78.17,78.19,13540.0,75.8673,75.8867,75.8188,75.8382,13540.0
2022-01-14 13:50:00,78.18,78.32,78.17,78.26,17138.0,75.8285,75.9643,75.8188,75.9061,17138.0
2022-01-14 13:55:00,78.27,78.41,78.25,78.37,35966.0,75.9158,76.0516,75.8964,76.0128,35966.0
2022-01-14 14:00:00,78.35,78.44,78.31,78.34,27943.0,75.9934,76.0807,75.9546,75.9837,27943.0
2022-01-14 14:05:00,78.35,78.35,78.19,78.22,23227.0,75.9934,75.9934,75.8382,75.8673,23227.0
2022-01-14 14:10:00,78.22,78.25,78.15,78.24,50170.0,75.8673,75.8964,75.7994,75.8867,50170.0
2022-01-14 14:15:00,78.24,78.31,78.21,78.3,24754.0,75.8867,75.9546,75.8576,75.9449,24754.0
2022-01-14 14:20:00,78.3,78.4,78.29,78.4,15176.0,75.9449,76.0419,75.9352,76.0419,15176.0
2022-01-14 14:25:00,78.39,78.42,78.21,78.23,26458.0,76.0322,76.0613,75.8576,75.877,26458.0
2022-01-14 14:30:00,78.22,78.49,78.22,78.47,23350.0,75.8673,76.1292,75.8673,76.1098,23350.0
2022-01-14 14:35:00,78.45,78.58,78.45,78.55,12802.0,76.0904,76.2165,76.0904,76.1874,12802.0
2022-01-14 14:40:00,78.54,78.55,78.43,78.43,24642.0,76.1777,76.1874,76.071,76.071,24642.0
2022-01-14 14:45:00,78.44,78.58,78.43,78.55,17379.0,76.0807,76.2165,76.071,76.1874,17379.0
2022-01-14 14:50:00,78.56,78.66,78.56,78.62,16064.0,76.1971,76.2941,76.1971,76.2553,16064.0
2022-01-14 14:55:00,78.62,78.65,78.52,78.52,17284.0,76.2553,76.2844,76.1583,76.1583,17284.0
2022-01-14 15:00:00,78.54,78.66,78.53,78.6,22196.0,76.1777,76.2941,76.168,76.2359,22196.0
2022-01-14 15:05:00,78.61,78.62,78.46,78.48,29241.0,76.2456,76.2553,76.1001,76.1195,29241.0
2022-01-14 15:10:00,78.49,78.67,78.48,78.63,20150.0,76.1292,76.3038,76.1195,76.265,20150.0
2022-01-14 15:15:00,78.64,78.81,78.56,78.77,28641.0,76.2747,76.4396,76.1971,76.4008,28641.0
2022-01-14 15:20:00,78.78,78.91,78.76,78.91,20436.0,76.4105,76.5366,76.3911,76.5366,20436.0
2022-01-14 15:25:00,78.9,78.9,78.73,78.76,26495.0,76.5269,76.5269,76.362,76.3911,26495.0
2022-01-14 15:30:00,78.78,78.86,78.75,78.78,45040.0,76.4105,76.4881,76.3814,76.4105,45040.0
2022-01-14 15:35:00,78.78,78.88,78.71,78.84,50844.0,76.4105,76.5075,76.3426,76.4687,50844.0
2022-01-14 15:40:00,78.83,78.89,78.79,78.87,50639.0,76.459,76.5172,76.4202,76.4978,50639.0
2022-01-14 15:45:00,78.86,78.95,78.73,78.81,82745.0,76.4881,76.5754,76.362,76.4396,82745.0
2022-01-14 15:50:00,78.82,79.04,78.82,78.93,104072.0,76.4493,76.6627,76.4493,76.556,104072.0
2022-01-14 15:55:00,78.94,78.94,78.81,78.88,113046.0,76.5657,76.5657,76.4396,76.5075,113046.0
2022-01-18 09:30:00,77.93,78.04,77.34,77.42,87788.0,75.586,75.6927,75.0138,75.0914,87788.0
2022-01-18 09:35:00,77.4,77.4,76.99,77.12,65524.0,75.072,75.072,74.6743,74.8004,65524.0
2022-01-18 09:40:00,77.12,77.17,76.85,76.9,70559.0,74.8004,74.8489,74.5385,74.587,70559.0
2022-01-18 09:45:00,76.89,76.91,76.61,76.68,78314.0,74.5773,74.5967,74.3057,74.3736,78314.0
2022-01-18 09:50:00,76.69,76.83,76.6,76.8,81809.0,74.3833,74.5191,74.296,74.49,81809.0
2022-01-18 09:55:00,76.8,76.8,76.54,76.75,57030.0,74.49,74.49,74.2379,74.4415,57030.0
2022-01-18 10:00:00,76.72,76.78,76.62,76.73,69477.0,74.4124,74.4706,74.3154,74.4221,69477.0
2022-01-18 10:05:00,76.73,77.02,76.7,76.93,161937.0,74.4221,74.7034,74.393,74.6161,161937.0
2022-01-18 10:10:00,76.92,77.08,76.87,77.0,37695.0,74.6064,74.7616,74.5579,74.684,37695.0
2022-01-18 10:15:00,77.0,77.23,76.9,76.94,55031.0,74.684,74.9071,74.587,74.6258,55031.0
2022-01-18 10:20:00,76.93,76.98,76.82,76.97,41134.0,74.6161,74.6646,74.5094,74.6549,41134.0
2022-01-18 10:25:00,76.96,77.06,76.92,77.05,43581.0,74.6452,74.7422,74.6064,74.7325,43581.0
2022-01-18 10:30:00,77.03,77.08,76.93,77.03,33671.0,74.7131,74.7616,74.6161,74.7131,33671.0
2022-01-18 10:35:00,77.03,77.14,76.91,76.92,29929.0,74.7131,74.8198,74.5967,74.6064,29929.0
2022-01-18 10:40:00,76.89,77.17,76.82,77.17,26254.0,74.5773,74.8489,74.5094,74.8489,26254.0
2022-01-18 10:45:00,77.18,77.23,76.88,76.92,28011.0,74.8586,74.9071,74.5676,74.6064,28011.0
2022-01-18 10:50:00,76.91,76.92,76.76,76.76,20000.0,74.5967,74.6064,74.4512,74.4512,20000.0
2022-01-18 10:55:00,76.76,76.93,76.73,76.89,26551.0,74.4512,74.6161,74.4221,74.5773,26551.0
2022-01-18 11:00:00,76.89,77.01,76.84,76.96,15967.0,74.5773,74.6937,74.5288,74.6452,15967.0
2022-01-18 11:05:00,76.96,77.0,76.75,76.84,21819.0,74.6452,74.684,74.4415,74.5288,21819.0
2022-01-18 11:10:00,76.84,76.99,76.79,76.98,24446.0,74.5288,74.6743,74.4803,74.6646,24446.0
2022-01-18 11:15:00,76.98,77.13,76.97,77.03,14288.0,74.6646,74.8101,74.6549,74.7131,14288.0
2022-01-18 11:20:00,77.04,77.2,76.98,77.14,11977.0,74.7228,74.878,74.6646,74.8198,11977.0
2022-01-18 11:25:00,77.09,77.15,76.89,76.91,21335.0,74.7713,74.8295,74.5773,74.5967,21335.0
2022-01-18 11:30:00,76.89,76.97,76.8,76.82,26172.0,74.5773,74.6549,74.49,74.5094,26172.0
2022-01-18 11:35:00,76.83,77.11,76.82,77.1,23216.0,74.5191,74.7907,74.5094,74.781,23216.0
2022-01-18 11:40:00,77.1,77.25,77.08,77.2,15824.0,74.781,74.9265,74.7616,74.878,15824.0
2022-01-18 11:45:00,77.2,77.21,77.13,77.19,17181.0,74.878,74.8877,74.8101,74.8683,17181.0
2022-01-18 11:50:00,77.17,77.29,77.15,77.16,15733.0,74.8489,74.9653,74.8295,74.8392,15733.0
2022-01-18 11:55:00,77.16,77.19,77.12,77.17,17057.0,74.8392,74.8683,74.8004,74.8489,17057.0
2022-01-18 12:00:00,77.17,77.22,76.86,76.87,18980.0,74.8489,74.8974,74.5482,74.5579,18980.0
2022-01-18 12:05:00,76.86,76.86,76.72,76.81,28073.0,74.5482,74.5482,74.4124,74.4997,28073.0
2022-01-18 12:10:00,76.81,76.86,76.69,76.86,14074.0,74.4997,74.5482,74.3833,74.5482,14074.0
2022-01-18 12:15:00,76.84,76.97,76.76,76.93,17455.0,74.5288,74.6549,74.4512,74.6161,17455.0
2022-01-18 12:20:00,76.92,76.95,76.73,76.77,36452.0,74.6064,74.6355,74.4221,74.4609,36452.0
2022-01-18 12:25:00,76.77,76.81,76.69,76.74,18820.0,74.4609,74.4997,74.3833,74.4318,18820.0
2022-01-18 12:30:00,76.73,76.87,76.67,76.86,29033.0,74.4221,74.5579,74.3639,74.5482,29033.0
2022-01-18 12:35:00,76.85,76.88,76.71,76.76,27320.0,74.5385,74.5676,74.4027,74.4512,27320.0
2022-01-18 12:40:00,76.75,76.85,76.74,76.79,11859.0,74.4415,74.5385,74.4318,74.4803,11859.0
2022-01-18 12:45:00,76.79,76.83,76.55,76.56,23223.0,74.4803,74.5191,74.2475,74.2572,23223.0
2022-01-18 12:50:00,76.57,76.7,76.55,76.56,12254.0,74.2669,74.393,74.2475,74.2572,12254.0
2022-01-18 12:55:00,76.57,76.71,76.53,76.53,19077.0,74.2669,74.4027,74.2282,74.2282,19077.0
2022-01-18 13:00:00,76.53,76.6,76.45,76.58,15157.0,74.2282,74.296,74.1506,74.2766,15157.0
2022-01-18 13:05:00,76.57,76.59,76.51,76.57,15381.0,74.2669,74.2863,74.2088,74.2669,15381.0
2022-01-18 13:10:00,76.56,76.68,76.54,76.67,23190.0,74.2572,74.3736,74.2379,74.3639,23190.0
2022-01-18 13:15:00,76.65,76.71,76.62,76.64,18141.0,74.3445,74.4027,74.3154,74.3348,18141.0
2022-01-18 13:20:00,76.64,76.64,76.47,76.49,16090.0,74.3348,74.3348,74.17,74.1894,16090.0
2022-01-18 13:25:00,76.48,76.54,76.42,76.5,20486.0,74.1797,74.2379,74.1215,74.1991,20486.0
2022-01-18 13:30:00,76.49,76.6,76.49,76.6,12255.0,74.1894,74.296,74.1894,74.296,12255.0
2022-01-18 13:35:00,76.59,76.71,76.59,76.69,24267.0,74.2863,74.4027,74.2863,74.3833,24267.0
2022-01-18 13:40:00,76.69,76.8,76.69,76.78,19315.0,74.3833,74.49,74.3833,74.4706,19315.0
2022-01-18 13:45:00,76.78,76.83,76.66,76.67,18564.0,74.4706,74.5191,74.3542,74.3639,18564.0
2022-01-18 13:50:00,76.67,76.82,76.67,76.74,9979.0,74.3639,74.5094,74.3639,74.4318,9979.0
2022-01-18 13:55:00,76.76,76.9,76.76,76.87,19660.0,74.4512,74.587,74.4512,74.5579,19660.0
2022-01-18 14:00:00,76.87,76.94,76.84,76.87,54132.0,74.5579,74.6258,74.5288,74.5579,54132.0
2022-01-18 14:05:00,76.87,76.95,76.87,76.91,53906.0,74.5579,74.6355,74.5579,74.5967,53906.0
2022-01-18 14:10:00,76.92,76.95,76.89,76.91,55449.0,74.6064,74.6355,74.5773,74.5967,55449.0
2022-01-18 14:15:00,76.92,77.02,76.89,77.02,64559.0,74.6064,74.7034,74.5773,74.7034,64559.0
2022-01-18 14:20:00,77.02,77.02,76.85,76.87,22448.0,74.7034,74.7034,74.5385,74.5579,22448.0
2022-01-18 14:25:00,76.85,76.86,76.79,76.82,13161.0,74.5385,74.5482,74.4803,74.5094,13161.0
2022-01-18 14:30:00,76.81,77.01,76.79,76.94,25914.0,74.4997,74.6937,74.4803,74.6258,25914.0
2022-01-18 14:35:00,76.94,77.07,76.94,77.05,16038.0,74.6258,74.7519,74.6258,74.7325,16038.0
2022-01-18 14:40:00,77.04,77.09,76.99,77.01,21420.0,74.7228,74.7713,74.6743,74.6937,21420.0
2022-01-18 14:45:00,77.01,77.15,77.0,77.14,18748.0,74.6937,74.8295,74.684,74.8198,18748.0
2022-01-18 14:50:00,77.15,77.26,77.15,77.25,18755.0,74.8295,74.9362,74.8295,74.9265,18755.0
2022-01-18 14:55:00,77.27,77.29,77.17,77.18,24305.0,74.9459,74.9653,74.8489,74.8586,24305.0
2022-01-18 15:00:00,77.18,77.2,77.04,77.09,25139.0,74.8586,74.878,74.7228,74.7713,25139.0
2022-01-18 15:05:00,77.09,77.13,77.03,77.08,33578.0,74.7713,74.8101,74.7131,74.7616,33578.0
2022-01-18 15:10:00,77.05,77.1,77.0,77.0,22211.0,74.7325,74.781,74.684,74.684,22211.0
2022-01-18 15:15:00,77.0,77.0,76.76,76.8,36862.0,74.684,74.684,74.4512,74.49,36862.0
2022-01-18 15:20:00,76.81,76.9,76.8,76.88,24001.0,74.4997,74.587,74.49,74.5676,24001.0
2022-01-18 15:25:00,76.88,76.92,76.83,76.89,18809.0,74.5676,74.6064,74.5191,74.5773,18809.0
2022-01-18 15:30:00,76.89,76.94,76.81,76.83,36865.0,74.5773,74.6258,74.4997,74.5191,36865.0
2022-01-18 15:35:00,76.83,76.84,76.75,76.81,45557.0,74.5191,74.5288,74.4415,74.4997,45557.0
2022-01-18 15:40:00,76.81,76.82,76.6,76.6,37118.0,74.4997,74.5094,74.296,74.296,37118.0
2022-01-18 15:45:00,76.59,76.74,76.56,76.73,67624.0,74.2863,74.4318,74.2572,74.4221,67624.0
2022-01-18 15:50:00,76.75,76.9,76.5,76.51,122305.0,74.4415,74.587,74.1991,74.2088,122305.0
2022-01-18 15:55:00,76.51,76.68,76.49,76.66,209363.0,74.2088,74.3736,74.1894,74.3542,209363.0
2022-01-19 09:30:00,76.7,76.93,76.52,76.66,147434.0,74.393,74.6161,74.2185,74.3542,147434.0
2022-01-19 09:35:00,76.66,77.3,76.66,77.22,271943.0,74.3542,74.975,74.3542,74.8974,271943.0
2022-01-19 09:40:00,77.22,77.26,76.78,76.9,240064.0,74.8974,74.9362,74.4706,74.587,240064.0
2022-01-19 09:45:00,76.91,76.98,76.8,76.88,49140.0,74.5967,74.6646,74.49,74.5676,49140.0
2022-01-19 09:50:00,76.81,77.08,76.68,76.88,52190.0,74.4997,74.7616,74.3736,74.5676,52190.0
2022-01-19 09:55:00,76.91,76.97,76.77,76.96,62120.0,74.5967,74.6549,74.4609,74.6452,62120.0
2022-01-19 10:00:00,76.97,77.02,76.83,76.96,158908.0,74.6549,74.7034,74.5191,74.6452,158908.0
2022-01-19 10:05:00,76.97,76.97,76.73,76.79,82761.0,74.6549,74.6549,74.4221,74.4803,82761.0
2022-01-19 10:10:00,76.79,76.85,76.65,76.81,89196.0,74.4803,74.5385,74.3445,74.4997,89196.0
2022-01-19 10:15:00,76.79,76.83,76.48,76.58,52443.0,74.4803,74.5191,74.1797,74.2766,52443.0
2022-01-19 10:20:00,76.58,76.64,76.27,76.28,62038.0,74.2766,74.3348,73.976,73.9857,62038.0
2022-01-19 10:25:00,76.28,76.3,76.16,76.17,63526.0,73.9857,74.0051,73.8693,73.879,63526.0
2022-01-19 10:30:00,76.18,76.2,76.04,76.15,38692.0,73.8887,73.9081,73.7529,73.8596,38692.0
2022-01-19 10:35:00,76.16,76.25,75.93,75.97,234594.0,73.8693,73.9566,73.6462,73.685,234594.0
2022-01-19 10:40:00,75.95,76.25,75.94,76.24,179614.0,73.6656,73.9566,73.6559,73.9469,179614.0
2022-01-19 10:45:00,76.24,76.24,76.07,76.16,29635.0,73.9469,73.9469,73.782,73.8693,29635.0
2022-01-19 10:50:00,76.15,76.35,76.13,76.29,179914.0,73.8596,74.0536,73.8402,73.9954,179914.0
2022-01-19 10:55:00,76.27,76.37,76.16,76.21,167656.0,73.976,74.073,73.8693,73.9178,167656.0
2022-01-19 11:00:00,76.2,76.28,76.15,76.21,73267.0,73.9081,73.9857,73.8596,73.9178,73267.0
2022-01-19 11:05:00,76.18,76.26,76.12,76.19,24157.0,73.8887,73.9663,73.8305,73.8984,24157.0
2022-01-19 11:10:00,76.18,76.18,75.84,75.86,37596.0,73.8887,73.8887,73.5589,73.5783,37596.0
2022-01-19 11:15:00,75.88,75.9,75.62,75.69,28754.0,73.5977,73.6171,73.3455,73.4134,28754.0
2022-01-19 11:20:00,75.7,75.8,75.58,75.59,71826.0,73.4231,73.5201,73.3067,73.3164,71826.0
2022-01-19 11:25:00,75.6,75.93,75.56,75.9,71227.0,73.3261,73.6462,73.2873,73.6171,71227.0
2022-01-19 11:30:00,75.93,76.09,75.64,75.7,128489.0,73.6462,73.8014,73.3649,73.4231,128489.0
2022-01-19 11:35:00,75.69,75.86,75.68,75.85,29723.0,73.4134,73.5783,73.4037,73.5686,29723.0
2022-01-19 11:40:00,75.83,75.98,75.76,75.92,24213.0,73.5492,73.6947,73.4813,73.6365,24213.0
2022-01-19 11:45:00,75.92,76.1,75.85,76.07,24073.0,73.6365,73.8111,73.5686,73.782,24073.0
2022-01-19 11:50:00,76.05,76.22,76.0,76.2,22456.0,73.7626,73.9275,73.7141,73.9081,22456.0
2022-01-19 11:55:00,76.18,76.3,76.15,76.29,16745.0,73.8887,74.0051,73.8596,73.9954,16745.0
2022-01-19 12:00:00,76.29,76.38,76.27,76.38,40216.0,73.9954,74.0827,73.976,74.0827,40216.0
2022-01-19 12:05:00,76.38,76.49,76.36,76.49,22224.0,74.0827,74.1894,74.0633,74.1894,22224.0
2022-01-19 12:10:00,76.46,76.64,76.45,76.59,17262.0,74.1603,74.3348,74.1506,74.2863,17262.0
2022-01-19 12:15:00,76.59,76.61,76.45,76.49,31381.0,74.2863,74.3057,74.1506,74.1894,31381.0
2022-01-19 12:20:00,76.5,76.58,76.44,76.57,16795.0,74.1991,74.2766,74.1409,74.2669,16795.0
2022-01-19 12:25:00,76.54,76.57,76.49,76.53,10574.0,74.2379,74.2669,74.1894,74.2282,10574.0
2022-01-19 12:30:00,76.55,76.57,76.42,76.42,14603.0,74.2475,74.2669,74.1215,74.1215,14603.0
2022-01-19 12:35:00,76.39,76.43,76.32,76.33,12591.0,74.0924,74.1312,74.0245,74.0342,12591.0
2022-01-19 12:40:00,76.35,76.36,76.23,76.3,18574.0,74.0536,74.0633,73.9372,74.0051,18574.0
2022-01-19 12:45:00,76.3,76.48,76.23,76.44,16921.0,74.0051,74.1797,73.9372,74.1409,16921.0
2022-01-19 12:50:00,76.44,76.46,76.27,76.27,6093.0,74.1409,74.1603,73.976,73.976,6093.0
2022-01-19 12:55:00,76.27,76.42,76.27,76.42,9893.0,73.976,74.1215,73.976,74.1215,9893.0
2022-01-19 13:00:00,76.39,76.48,76.23,76.48,17173.0,74.0924,74.1797,73.9372,74.1797,17173.0
2022-01-19 13:05:00,76.45,76.45,76.36,76.39,10650.0,74.1506,74.1506,74.0633,74.0924,10650.0
2022-01-19 13:10:00,76.4,76.46,76.4,76.46,9542.0,74.1021,74.1603,74.1021,74.1603,9542.0
2022-01-19 13:15:00,76.46,76.48,76.34,76.4,13957.0,74.1603,74.1797,74.0439,74.1021,13957.0
2022-01-19 13:20:00,76.39,76.4,76.32,76.36,11888.0,74.0924,74.1021,74.0245,74.0633,11888.0
2022-01-19 13:25:00,76.39,76.42,76.25,76.26,10455.0,74.0924,74.1215,73.9566,73.9663,10455.0
2022-01-19 13:30:00,76.26,76.32,76.2,76.26,19666.0,73.9663,74.0245,73.9081,73.9663,19666.0
2022-01-19 13:35:00,76.25,76.25,76.16,76.18,21095.0,73.9566,73.9566,73.8693,73.8887,21095.0
2022-01-19 13:40:00,76.17,76.22,76.13,76.21,13216.0,73.879,73.9275,73.8402,73.9178,13216.0
2022-01-19 13:45:00,76.22,76.26,76.13,76.14,117290.0,73.9275,73.9663,73.8402,73.8499,117290.0
2022-01-19 13:50:00,76.13,76.2,76.06,76.19,19268.0,73.8402,73.9081,73.7723,73.8984,19268.0
2022-01-19 13:55:00,76.19,76.25,76.07,76.09,15737.0,73.8984,73.9566,73.782,73.8014,15737.0
2022-01-19 14:00:00,76.09,76.17,76.06,76.09,19493.0,73.8014,73.879,73.7723,73.8014,19493.0
2022-01-19 14:05:00,76.07,76.07,75.88,76.0,33092.0,73.782,73.782,73.5977,73.7141,33092.0
2022-01-19 14:10:00,76.0,76.07,75.91,75.92,23547.0,73.7141,73.782,73.6268,73.6365,23547.0
2022-01-19 14:15:00,75.94,76.0,75.87,76.0,82071.0,73.6559,73.7141,73.588,73.7141,82071.0
2022-01-19 14:20:00,76.01,76.03,75.88,75.98,73089.0,73.7238,73.7432,73.5977,73.6947,73089.0
2022-01-19 14:25:00,75.98,75.99,75.87,75.88,48699.0,73.6947,73.7044,73.588,73.5977,48699.0
2022-01-19 14:30:00,75.87,75.96,75.86,75.95,39165.0,73.588,73.6753,73.5783,73.6656,39165.0
2022-01-19 14:35:00,75.93,76.0,75.9,75.93,21568.0,73.6462,73.7141,73.6171,73.6462,21568.0
2022-01-19 14:40:00,75.95,76.09,75.92,76.09,16615.0,73.6656,73.8014,73.6365,73.8014,16615.0
2022-01-19 14:45:00,76.1,76.1,75.92,75.93,13837.0,73.8111,73.8111,73.6365,73.6462,13837.0
2022-01-19 14:50:00,75.94,76.08,75.94,76.06,13000.0,73.6559,73.7917,73.6559,73.7723,13000.0
2022-01-19 14:55:00,76.07,76.16,76.04,76.06,15387.0,73.782,73.8693,73.7529,73.7723,15387.0
2022-01-19 15:00:00,76.07,76.1,75.99,76.01,17217.0,73.782,73.8111,73.7044,73.7238,17217.0
2022-01-19 15:05:00,76.01,76.09,75.98,76.02,34263.0,73.7238,73.8014,73.6947,73.7335,34263.0
2022-01-19 15:10:00,76.0,76.15,76.0,76.12,55168.0,73.7141,73.8596,73.7141,73.8305,55168.0
2022-01-19 15:15:00,76.1,76.12,75.95,76.0,83582.0,73.8111,73.8305,73.6656,73.7141,83582.0
2022-01-19 15:20:00,76.01,76.04,75.87,75.87,20962.0,73.7238,73.7529,73.588,73.588,20962.0
2022-01-19 15:25:00,75.88,75.93,75.68,75.69,112104.0,73.5977,73.6462,73.4037,73.4134,112104.0
2022-01-19 15:30:00,75.69,75.76,75.6,75.61,46679.0,73.4134,73.4813,73.3261,73.3358,46679.0
2022-01-19 15:35:00,75.6,75.63,75.53,75.53,73179.0,73.3261,73.3552,73.2582,73.2582,73179.0
2022-01-19 15:40:00,75.52,75.71,75.51,75.66,43825.0,73.2485,73.4328,73.2388,73.3843,43825.0
2022-01-19 15:45:00,75.65,75.68,75.54,75.54,55583.0,73.3746,73.4037,73.2679,73.2679,55583.0
2022-01-19 15:50:00,75.53,75.53,75.31,75.32,86872.0,73.2582,73.2582,73.0448,73.0545,86872.0
2022-01-19 15:55:00,75.32,75.33,75.12,75.19,168605.0,73.0545,73.0642,72.8606,72.9285,168605.0
2022-01-20 09:30:00,75.88,76.06,75.73,75.83,96962.0,73.5977,73.7723,73.4522,73.5492,96962.0
2022-01-20 09:35:00,75.83,75.88,75.59,75.64,220130.0,73.5492,73.5977,73.3164,73.3649,220130.0
2022-01-20 09:40:00,75.65,76.01,75.57,75.96,99653.0,73.3746,73.7238,73.297,73.6753,99653.0
2022-01-20 09:45:00,75.95,76.03,75.81,75.93,87233.0,73.6656,73.7432,73.5298,73.6462,87233.0
2022-01-20 09:50:00,75.94,76.03,75.87,75.98,54556.0,73.6559,73.7432,73.588,73.6947,54556.0
2022-01-20 09:55:00,75.99,76.08,75.9,76.05,22518.0,73.7044,73.7917,73.6171,73.7626,22518.0
2022-01-20 10:00:00,76.04,76.08,75.86,76.03,89623.0,73.7529,73.7917,73.5783,73.7432,89623.0
2022-01-20 10:05:00,76.04,76.12,75.96,76.06,38749.0,73.7529,73.8305,73.6753,73.7723,38749.0
2022-01-20 10:10:00,76.08,76.11,75.87,76.04,49139.0,73.7917,73.8208,73.588,73.7529,49139.0
2022-01-20 10:15:00,76.06,76.09,75.83,75.87,40444.0,73.7723,73.8014,73.5492,73.588,40444.0
2022-01-20 10:20:00,75.88,76.08,75.88,76.04,20807.0,73.5977,73.7917,73.5977,73.7529,20807.0
2022-01-20 10:25:00,76.04,76.1,75.97,76.07,26899.0,73.7529,73.8111,73.685,73.782,26899.0
2022-01-20 10:30:00,76.09,76.28,76.08,76.22,66724.0,73.8014,73.9857,73.7917,73.9275,66724.0
2022-01-20 10:35:00,76.22,76.3,76.18,76.29,31262.0,73.9275,74.0051,73.8887,73.9954,31262.0
2022-01-20 10:40:00,76.29,76.33,76.25,76.32,29116.0,73.9954,74.0342,73.9566,74.0245,29116.0
2022-01-20 10:45:00,76.33,76.49,76.31,76.44,58468.0,74.0342,74.1894,74.0148,74.1409,58468.0
2022-01-20 10:50:00,76.43,76.46,76.33,76.41,133842.0,74.1312,74.1603,74.0342,74.1118,133842.0
2022-01-20 10:55:00,76.41,76.41,76.3,76.39,24023.0,74.1118,74.1118,74.0051,74.0924,24023.0
2022-01-20 11:00:00,76.39,76.52,76.37,76.49,18993.0,74.0924,74.2185,74.073,74.1894,18993.0
2022-01-20 11:05:00,76.5,76.51,76.44,76.48,16262.0,74.1991,74.2088,74.1409,74.1797,16262.0
2022-01-20 11:10:00,76.48,76.48,76.29,76.34,16625.0,74.1797,74.1797,73.9954,74.0439,16625.0
2022-01-20 11:15:00,76.32,76.32,76.18,76.27,17893.0,74.0245,74.0245,73.8887,73.976,17893.0
2022-01-20 11:20:00,76.26,76.27,76.12,76.15,24294.0,73.9663,73.976,73.8305,73.8596,24294.0
2022-01-20 11:25:00,76.16,76.34,76.15,76.32,17275.0,73.8693,74.0439,73.8596,74.0245,17275.0
2022-01-20 11:30:00,76.31,76.36,76.29,76.34,20408.0,74.0148,74.0633,73.9954,74.0439,20408.0
2022-01-20 11:35:00,76.34,76.35,76.25,76.31,17068.0,74.0439,74.0536,73.9566,74.0148,17068.0
2022-01-20 11:40:00,76.31,76.31,76.03,76.05,20564.0,74.0148,74.0148,73.7432,73.7626,20564.0
2022-01-20 11:45:00,76.06,76.16,76.06,76.11,15382.0,73.7723,73.8693,73.7723,73.8208,15382.0
2022-01-20 11:50:00,76.12,76.27,76.12,76.13,16411.0,73.8305,73.976,73.8305,73.8402,16411.0
2022-01-20 11:55:00,76.12,76.21,76.11,76.15,42705.0,73.8305,73.9178,73.8208,73.8596,42705.0
2022-01-20 12:00:00,76.16,76.21,76.1,76.12,40206.0,73.8693,73.9178,73.8111,73.8305,40206.0
2022-01-20 12:05:00,76.1,76.1,76.02,76.03,12543.0,73.8111,73.8111,73.7335,73.7432,12543.0
2022-01-20 12:10:00,76.01,76.13,75.99,76.13,12982.0,73.7238,73.8402,73.7044,73.8402,12982.0
2022-01-20 12:15:00,76.14,76.15,76.06,76.06,12478.0,73.8499,73.8596,73.7723,73.7723,12478.0
2022-01-20 12:20:00,76.06,76.18,76.05,76.18,11713.0,73.7723,73.8887,73.7626,73.8887,11713.0
2022-01-20 12:25:00,76.18,76.38,76.17,76.38,17657.0,73.8887,74.0827,73.879,74.0827,17657.0
2022-01-20 12:30:00,76.37,76.41,76.32,76.36,18438.0,74.073,74.1118,74.0245,74.0633,18438.0
2022-01-20 12:35:00,76.35,76.37,76.23,76.28,13443.0,74.0536,74.073,73.9372,73.9857,13443.0
2022-01-20 12:40:00,76.29,76.32,76.22,76.23,13550.0,73.9954,74.0245,73.9275,73.9372,13550.0
2022-01-20 12:45:00,76.21,76.21,76.1,76.14,14731.0,73.9178,73.9178,73.8111,73.8499,14731.0
2022-01-20 12:50:00,76.13,76.13,76.05,76.06,18895.0,73.8402,73.8402,73.7626,73.7723,18895.0
2022-01-20 12:55:00,76.05,76.07,76.0,76.01,14659.0,73.7626,73.782,73.7141,73.7238,14659.0
2022-01-20 13:00:00,75.98,75.99,75.75,75.76,20442.0,73.6947,73.7044,73.4716,73.4813,20442.0
2022-01-20 13:05:00,75.76,75.76,75.68,75.7,13167.0,73.4813,73.4813,73.4037,73.4231,13167.0
2022-01-20 13:10:00,75.7,75.82,75.69,75.77,11843.0,73.4231,73.5395,73.4134,73.491,11843.0
2022-01-20 13:15:00,75.77,75.77,75.65,75.73,73303.0,73.491,73.491,73.3746,73.4522,73303.0
2022-01-20 13:20:00,75.73,75.8,75.72,75.72,18289.0,73.4522,73.5201,73.4425,73.4425,18289.0
2022-01-20 13:25:00,75.71,75.81,75.67,75.7,14030.0,73.4328,73.5298,73.394,73.4231,14030.0
2022-01-20 13:30:00,75.7,75.73,75.57,75.58,29281.0,73.4231,73.4522,73.297,73.3067,29281.0
2022-01-20 13:35:00,75.57,75.61,75.52,75.61,16393.0,73.297,73.3358,73.2485,73.3358,16393.0
2022-01-20 13:40:00,75.59,75.63,75.56,75.57,15518.0,73.3164,73.3552,73.2873,73.297,15518.0
2022-01-20 13:45:00,75.57,75.62,75.5,75.56,21582.0,73.297,73.3455,73.2291,73.2873,21582.0
2022-01-20 13:50:00,75.55,75.57,75.5,75.54,15865.0,73.2776,73.297,73.2291,73.2679,15865.0
2022-01-20 13:55:00,75.54,75.55,75.41,75.42,30293.0,73.2679,73.2776,73.1418,73.1515,30293.0
2022-01-20 14:00:00,75.42,75.7,75.4,75.67,36399.0,73.1515,73.4231,73.1321,73.394,36399.0
2022-01-20 14:05:00,75.65,75.7,75.63,75.64,9261.0,73.3746,73.4231,73.3552,73.3649,9261.0
2022-01-20 14:10:00,75.63,75.65,75.25,75.26,32313.0,73.3552,73.3746,72.9867,72.9963,32313.0
2022-01-20 14:15:00,75.26,75.35,75.22,75.27,97628.0,72.9963,73.0836,72.9576,73.006,97628.0
2022-01-20 14:20:00,75.29,75.33,75.24,75.32,110785.0,73.0254,73.0642,72.977,73.0545,110785.0
2022-01-20 14:25:00,75.33,75.34,75.22,75.22,61989.0,73.0642,73.0739,72.9576,72.9576,61989.0
2022-01-20 14:30:00,75.22,75.22,75.12,75.17,47499.0,72.9576,72.9576,72.8606,72.9091,47499.0
2022-01-20 14:35:00,75.18,75.23,75.06,75.08,34303.0,72.9188,72.9673,72.8024,72.8218,34303.0
2022-01-20 14:40:00,75.09,75.09,74.97,75.01,135005.0,72.8315,72.8315,72.7151,72.7539,135005.0
2022-01-20 14:45:00,75.01,75.08,74.92,75.02,53541.0,72.7539,72.8218,72.6666,72.7636,53541.0
2022-01-20 14:50:00,75.01,75.07,74.95,75.02,24545.0,72.7539,72.8121,72.6957,72.7636,24545.0
2022-01-20 14:55:00,75.03,75.06,74.94,74.99,32917.0,72.7733,72.8024,72.686,72.7345,32917.0
2022-01-20 15:00:00,74.99,75.08,74.82,74.86,53934.0,72.7345,72.8218,72.5696,72.6084,53934.0
2022-01-20 15:05:00,74.85,74.87,74.7,74.73,32274.0,72.5987,72.6181,72.4532,72.4823,32274.0
2022-01-20 15:10:00,74.73,74.77,74.58,74.6,38148.0,72.4823,72.5211,72.3368,72.3562,38148.0
2022-01-20 15:15:00,74.61,74.72,74.59,74.72,40100.0,72.3659,72.4726,72.3465,72.4726,40100.0
2022-01-20 15:20:00,74.71,74.71,74.5,74.53,45017.0,72.4629,72.4629,72.2592,72.2883,45017.0
2022-01-20 15:25:00,74.54,74.57,74.36,74.47,64357.0,72.298,72.3271,72.1234,72.2301,64357.0
2022-01-20 15:30:00,74.48,74.53,74.39,74.39,54757.0,72.2398,72.2883,72.1525,72.1525,54757.0
2022-01-20 15:35:00,74.39,74.4,74.13,74.23,79043.0,72.1525,72.1622,71.9003,71.9973,79043.0
2022-01-20 15:40:00,74.23,74.29,74.08,74.09,89500.0,71.9973,72.0555,71.8518,71.8615,89500.0
2022-01-20 15:45:00,74.07,74.13,73.9,73.91,152256.0,71.8421,71.9003,71.6773,71.687,152256.0
2022-01-20 15:50:00,73.9,74.07,73.73,73.74,151840.0,71.6773,71.8421,71.5124,71.5221,151840.0
2022-01-20 15:55:00,73.74,73.76,73.57,73.7,246874.0,71.5221,71.5415,71.3572,71.4833,246874.0
2022-01-21 09:30:00,73.4,73.65,73.16,73.54,78517.0,71.1923,71.4348,70.9595,71.3281,78517.0
2022-01-21 09:35:00,73.53,73.58,73.3,73.4,58914.0,71.3184,71.3669,71.0953,71.1923,58914.0
2022-01-21 09:40:00,73.39,73.56,73.27,73.32,82237.0,71.1826,71.3475,71.0662,71.1147,82237.0
2022-01-21 09:45:00,73.3,73.89,73.22,73.65,111609.0,71.0953,71.6676,71.0177,71.4348,111609.0
2022-01-21 09:50:00,73.62,73.71,73.32,73.42,32875.0,71.4057,71.493,71.1147,71.2117,32875.0
2022-01-21 09:55:00,73.35,73.54,73.31,73.53,30381.0,71.1438,71.3281,71.105,71.3184,30381.0
2022-01-21 10:00:00,73.58,73.7,73.33,73.36,19934.0,71.3669,71.4833,71.1244,71.1535,19934.0
2022-01-21 10:05:00,73.36,73.55,73.31,73.39,25484.0,71.1535,71.3378,71.105,71.1826,25484.0
2022-01-21 10:10:00,73.32,73.32,72.96,73.01,51973.0,71.1147,71.1147,70.7655,70.814,51973.0
2022-01-21 10:15:00,73.02,73.28,73.02,73.19,48822.0,70.8237,71.0759,70.8237,70.9886,48822.0
2022-01-21 10:20:00,73.16,73.31,72.88,73.29,57670.0,70.9595,71.105,70.6879,71.0856,57670.0
2022-01-21 10:25:00,73.27,73.8,73.27,73.64,116126.0,71.0662,71.5803,71.0662,71.4251,116126.0
2022-01-21 10:30:00,73.64,74.28,73.58,74.22,340049.0,71.4251,72.0458,71.3669,71.9876,340049.0
2022-01-21 10:35:00,74.21,74.57,74.18,74.28,340498.0,71.9779,72.3271,71.9488,72.0458,340498.0
2022-01-21 10:40:00,74.27,74.38,74.06,74.26,108866.0,72.0361,72.1428,71.8324,72.0264,108866.0
2022-01-21 10:45:00,74.25,74.35,74.1,74.34,54864.0,72.0167,72.1137,71.8712,72.104,54864.0
2022-01-21 10:50:00,74.34,74.64,74.34,74.55,111707.0,72.104,72.395,72.104,72.3077,111707.0
2022-01-21 10:55:00,74.54,74.64,74.37,74.55,76470.0,72.298,72.395,72.1331,72.3077,76470.0
2022-01-21 11:00:00,74.57,74.58,74.32,74.41,79659.0,72.3271,72.3368,72.0846,72.1719,79659.0
2022-01-21 11:05:00,74.44,74.79,74.4,74.76,97692.0,72.201,72.5405,72.1622,72.5114,97692.0
2022-01-21 11:10:00,74.76,74.76,74.44,74.51,64149.0,72.5114,72.5114,72.201,72.2689,64149.0
2022-01-21 11:15:00,74.54,74.72,74.5,74.63,43970.0,72.298,72.4726,72.2592,72.3853,43970.0
2022-01-21 11:20:00,74.61,74.81,74.54,74.65,39438.0,72.3659,72.5599,72.298,72.4047,39438.0
2022-01-21 11:25:00,74.64,74.69,74.45,74.63,38683.0,72.395,72.4435,72.2107,72.3853,38683.0
2022-01-21 11:30:00,74.61,74.61,74.25,74.42,31765.0,72.3659,72.3659,72.0167,72.1816,31765.0
2022-01-21 11:35:00,74.43,74.48,74.05,74.05,26507.0,72.1913,72.2398,71.8227,71.8227,26507.0
2022-01-21 11:40:00,74.08,74.12,73.98,74.05,16225.0,71.8518,71.8906,71.7548,71.8227,16225.0
2022-01-21 11:45:00,74.09,74.1,73.78,73.83,30332.0,71.8615,71.8712,71.5609,71.6094,30332.0
2022-01-21 11:50:00,73.88,73.93,73.71,73.73,30097.0,71.6579,71.7064,71.493,71.5124,30097.0
2022-01-21 11:55:00,73.73,73.92,73.71,73.88,26065.0,71.5124,71.6967,71.493,71.6579,26065.0
2022-01-21 12:00:00,73.87,73.99,73.76,73.83,34246.0,71.6482,71.7645,71.5415,71.6094,34246.0
2022-01-21 12:05:00,73.84,73.94,73.72,73.76,32563.0,71.6191,71.7161,71.5027,71.5415,32563.0
2022-01-21 12:10:00,73.75,73.79,73.52,73.61,73280.0,71.5318,71.5706,71.3087,71.396,73280.0
2022-01-21 12:15:00,73.59,73.71,73.53,73.56,31196.0,71.3766,71.493,71.3184,71.3475,31196.0
2022-01-21 12:20:00,73.53,73.72,73.46,73.71,38811.0,71.3184,71.5027,71.2505,71.493,38811.0
2022-01-21 12:25:00,73.7,73.79,73.57,73.61,66808.0,71.4833,71.5706,71.3572,71.396,66808.0
2022-01-21 12:30:00,73.6,73.76,73.53,73.75,48528.0,71.3863,71.5415,71.3184,71.5318,48528.0
2022-01-21 12:35:00,73.77,73.87,73.53,73.63,38654.0,71.5512,71.6482,71.3184,71.4154,38654.0
2022-01-21 12:40:00,73.62,73.72,73.55,73.57,26333.0,71.4057,71.5027,71.3378,71.3572,26333.0
2022-01-21 12:45:00,73.56,73.68,73.38,73.39,36535.0,71.3475,71.4639,71.1729,71.1826,36535.0
2022-01-21 12:50:00,73.4,73.58,73.36,73.48,27292.0,71.1923,71.3669,71.1535,71.2699,27292.0
2022-01-21 12:55:00,73.5,73.66,73.42,73.6,38305.0,71.2893,71.4445,71.2117,71.3863,38305.0
2022-01-21 13:00:00,73.59,73.68,73.5,73.53,20912.0,71.3766,71.4639,71.2893,71.3184,20912.0
2022-01-21 13:05:00,73.53,73.59,73.45,73.5,29021.0,71.3184,71.3766,71.2408,71.2893,29021.0
2022-01-21 13:10:00,73.51,73.79,73.51,73.78,28709.0,71.299,71.5706,71.299,71.5609,28709.0
2022-01-21 13:15:00,73.76,73.77,73.46,73.51,28363.0,71.5415,71.5512,71.2505,71.299,28363.0
2022-01-21 13:20:00,73.51,73.51,73.27,73.36,35742.0,71.299,71.299,71.0662,71.1535,35742.0
2022-01-21 13:25:00,73.35,73.49,73.31,73.41,33896.0,71.1438,71.2796,71.105,71.202,33896.0
2022-01-21 13:30:00,73.38,73.62,73.37,73.55,40998.0,71.1729,71.4057,71.1632,71.3378,40998.0
2022-01-21 13:35:00,73.55,73.73,73.48,73.61,28281.0,71.3378,71.5124,71.2699,71.396,28281.0
2022-01-21 13:40:00,73.61,73.75,73.59,73.7,27675.0,71.396,71.5318,71.3766,71.4833,27675.0
2022-01-21 13:45:00,73.69,73.74,73.5,73.62,26442.0,71.4736,71.5221,71.2893,71.4057,26442.0
2022-01-21 13:50:00,73.61,73.76,73.6,73.72,24391.0,71.396,71.5415,71.3863,71.5027,24391.0
2022-01-21 13:55:00,73.73,73.74,73.46,73.55,35109.0,71.5124,71.5221,71.2505,71.3378,35109.0
2022-01-21 14:00:00,73.57,73.66,73.5,73.63,30587.0,71.3572,71.4445,71.2893,71.4154,30587.0
2022-01-21 14:05:00,73.64,73.78,73.62,73.62,40531.0,71.4251,71.5609,71.4057,71.4057,40531.0
2022-01-21 14:10:00,73.64,73.74,73.58,73.63,22214.0,71.4251,71.5221,71.3669,71.4154,22214.0
2022-01-21 14:15:00,73.56,73.69,73.49,73.56,369885.0,71.3475,71.4736,71.2796,71.3475,369885.0
2022-01-21 14:20:00,73.56,73.7,73.47,73.69,30584.0,71.3475,71.4833,71.2602,71.4736,30584.0
2022-01-21 14:25:00,73.68,73.68,73.34,73.35,36257.0,71.4639,71.4639,71.1341,71.1438,36257.0
2022-01-21 14:30:00,73.35,73.41,73.29,73.33,23892.0,71.1438,71.202,71.0856,71.1244,23892.0
2022-01-21 14:35:00,73.32,73.53,73.26,73.52,34911.0,71.1147,71.3184,71.0565,71.3087,34911.0
2022-01-21 14:40:00,73.55,73.62,73.46,73.53,36014.0,71.3378,71.4057,71.2505,71.3184,36014.0
2022-01-21 14:45:00,73.55,73.64,73.49,73.61,26462.0,71.3378,71.4251,71.2796,71.396,26462.0
2022-01-21 14:50:00,73.6,73.6,73.42,73.48,100487.0,71.3863,71.3863,71.2117,71.2699,100487.0
2022-01-21 14:55:00,73.48,73.5,73.23,73.25,51782.0,71.2699,71.2893,71.0274,71.0468,51782.0
2022-01-21 15:00:00,73.25,73.34,73.18,73.19,23007.0,71.0468,71.1341,70.9789,70.9886,23007.0
2022-01-21 15:05:00,73.18,73.18,73.02,73.06,59836.0,70.9789,70.9789,70.8237,70.8625,59836.0
2022-01-21 15:10:00,73.06,73.14,73.0,73.08,45221.0,70.8625,70.9401,70.8043,70.8819,45221.0
2022-01-21 15:15:00,73.07,73.33,72.99,73.22,93367.0,70.8722,71.1244,70.7946,71.0177,93367.0
2022-01-21 15:20:00,73.21,73.21,73.02,73.07,128491.0,71.008,71.008,70.8237,70.8722,128491.0
2022-01-21 15:25:00,73.06,73.08,72.79,72.89,87640.0,70.8625,70.8819,70.6006,70.6976,87640.0
2022-01-21 15:30:00,72.88,73.1,72.88,73.01,113122.0,70.6879,70.9013,70.6879,70.814,113122.0
2022-01-21 15:35:00,73.0,73.19,72.99,73.17,97598.0,70.8043,70.9886,70.7946,70.9692,97598.0
2022-01-21 15:40:00,73.17,73.42,73.17,73.22,82182.0,70.9692,71.2117,70.9692,71.0177,82182.0
2022-01-21 15:45:00,73.22,73.28,73.05,73.17,153417.0,71.0177,71.0759,70.8528,70.9692,153417.0
2022-01-21 15:50:00,73.15,73.16,72.78,72.81,209915.0,70.9498,70.9595,70.5909,70.62,209915.0
2022-01-21 15:55:00,72.81,73.0,72.75,72.84,350581.0,70.62,70.8043,70.5618,70.6491,350581.0
2022-01-24 09:30:00,71.29,71.55,71.22,71.49,184114.0,69.1458,69.3979,69.0779,69.3397,184114.0
2022-01-24 09:35:00,71.46,71.69,71.33,71.56,136868.0,69.3106,69.5337,69.1846,69.4076,136868.0
2022-01-24 09:40:00,71.57,71.82,71.46,71.52,108373.0,69.4173,69.6598,69.3106,69.3688,108373.0
2022-01-24 09:45:00,71.42,71.67,71.33,71.56,159956.0,69.2718,69.5143,69.1846,69.4076,159956.0
2022-01-24 09:50:00,71.55,71.82,71.32,71.67,160472.0,69.3979,69.6598,69.1749,69.5143,160472.0
2022-01-24 09:55:00,71.66,71.79,71.33,71.35,217840.0,69.5046,69.6307,69.1846,69.204,217840.0
2022-01-24 10:00:00,71.33,71.55,71.27,71.29,102171.0,69.1846,69.3979,69.1264,69.1458,102171.0
2022-01-24 10:05:00,71.3,71.55,71.2,71.23,246381.0,69.1555,69.3979,69.0585,69.0876,246381.0
2022-01-24 10:10:00,71.22,71.44,70.91,71.41,169794.0,69.0779,69.2912,68.7772,69.2621,169794.0
2022-01-24 10:15:00,71.39,71.45,71.02,71.03,110028.0,69.2428,69.3009,68.8839,68.8936,110028.0
2022-01-24 10:20:00,71.04,71.67,71.03,71.67,191289.0,68.9033,69.5143,68.8936,69.5143,191289.0
2022-01-24 10:25:00,71.65,72.0,71.64,71.85,117891.0,69.4949,69.8344,69.4852,69.6889,117891.0
2022-01-24 10:30:00,71.83,72.12,71.81,72.0,94183.0,69.6695,69.9508,69.6501,69.8344,94183.0
2022-01-24 10:35:00,71.98,72.26,71.85,72.1,258101.0,69.815,70.0866,69.6889,69.9314,258101.0
2022-01-24 10:40:00,72.08,72.41,72.0,72.38,38480.0,69.912,70.2321,69.8344,70.203,38480.0
2022-01-24 10:45:00,72.36,72.37,71.83,71.98,115431.0,70.1836,70.1933,69.6695,69.815,115431.0
2022-01-24 10:50:00,71.98,72.48,71.89,72.48,114515.0,69.815,70.3,69.7277,70.3,114515.0
2022-01-24 10:55:00,72.46,72.49,72.07,72.15,252695.0,70.2806,70.3097,69.9023,69.9799,252695.0
2022-01-24 11:00:00,72.12,72.26,71.95,72.24,292835.0,69.9508,70.0866,69.7859,70.0672,292835.0
2022-01-24 11:05:00,72.22,72.31,72.08,72.19,105900.0,70.0478,70.1351,69.912,70.0187,105900.0
2022-01-24 11:10:00,72.19,72.28,72.02,72.05,100603.0,70.0187,70.106,69.8538,69.8829,100603.0
2022-01-24 11:15:00,72.04,72.19,71.98,72.11,75264.0,69.8732,70.0187,69.815,69.9411,75264.0
2022-01-24 11:20:00,72.11,72.42,72.1,72.26,103565.0,69.9411,70.2418,69.9314,70.0866,103565.0
2022-01-24 11:25:00,72.25,72.38,72.08,72.38,68952.0,70.0769,70.203,69.912,70.203,68952.0
2022-01-24 11:30:00,72.38,72.46,72.23,72.43,74975.0,70.203,70.2806,70.0575,70.2515,74975.0
2022-01-24 11:35:00,72.43,72.53,72.08,72.12,97206.0,70.2515,70.3485,69.912,69.9508,97206.0
2022-01-24 11:40:00,72.14,72.16,71.81,71.91,149452.0,69.9702,69.9896,69.6501,69.7471,149452.0
2022-01-24 11:45:00,71.92,72.02,71.63,71.67,125367.0,69.7568,69.8538,69.4755,69.5143,125367.0
2022-01-24 11:50:00,71.64,72.08,71.64,72.07,91645.0,69.4852,69.912,69.4852,69.9023,91645.0
2022-01-24 11:55:00,72.07,72.25,72.04,72.25,136742.0,69.9023,70.0769,69.8732,70.0769,136742.0
2022-01-24 12:00:00,72.24,72.26,72.02,72.08,127603.0,70.0672,70.0866,69.8538,69.912,127603.0
2022-01-24 12:05:00,72.09,72.24,71.95,71.99,64803.0,69.9217,70.0672,69.7859,69.8247,64803.0
2022-01-24 12:10:00,72.01,72.09,71.76,71.89,93490.0,69.8441,69.9217,69.6016,69.7277,93490.0
2022-01-24 12:15:00,71.88,71.9,71.58,71.74,79894.0,69.718,69.7374,69.427,69.5822,79894.0
2022-01-24 12:20:00,71.71,72.0,71.64,71.76,103972.0,69.5531,69.8344,69.4852,69.6016,103972.0
2022-01-24 12:25:00,71.77,71.93,71.58,71.81,102161.0,69.6113,69.7665,69.427,69.6501,102161.0
2022-01-24 12:30:00,71.78,71.89,71.69,71.86,62536.0,69.621,69.7277,69.5337,69.6986,62536.0
2022-01-24 12:35:00,71.85,71.85,71.58,71.72,84060.0,69.6889,69.6889,69.427,69.5628,84060.0
2022-01-24 12:40:00,71.69,72.08,71.59,72.01,107766.0,69.5337,69.912,69.4367,69.8441,107766.0
2022-01-24 12:45:00,71.99,72.08,71.94,72.06,56025.0,69.8247,69.912,69.7762,69.8926,56025.0
2022-01-24 12:50:00,72.04,72.38,71.92,72.36,84849.0,69.8732,70.203,69.7568,70.1836,84849.0
2022-01-24 12:55:00,72.34,72.49,72.29,72.39,61718.0,70.1642,70.3097,70.1157,70.2127,61718.0
2022-01-24 13:00:00,72.38,72.52,72.29,72.51,116259.0,70.203,70.3388,70.1157,70.3291,116259.0
2022-01-24 13:05:00,72.5,72.83,72.39,72.81,88818.0,70.3194,70.6394,70.2127,70.62,88818.0
2022-01-24 13:10:00,72.81,73.11,72.8,73.1,96694.0,70.62,70.911,70.6103,70.9013,96694.0
2022-01-24 13:15:00,73.1,73.32,73.04,73.28,111028.0,70.9013,71.1147,70.8431,71.0759,111028.0
2022-01-24 13:20:00,73.27,73.33,72.92,72.92,160361.0,71.0662,71.1244,70.7267,70.7267,160361.0
2022-01-24 13:25:00,72.93,73.11,72.81,72.86,94740.0,70.7364,70.911,70.62,70.6685,94740.0
2022-01-24 13:30:00,72.85,73.3,72.84,73.29,69489.0,70.6588,71.0953,70.6491,71.0856,69489.0
2022-01-24 13:35:00,73.29,73.29,72.95,73.25,62884.0,71.0856,71.0856,70.7558,71.0468,62884.0
2022-01-24 13:40:00,73.24,73.27,72.99,73.05,40639.0,71.0371,71.0662,70.7946,70.8528,40639.0
2022-01-24 13:45:00,73.05,73.58,73.05,73.56,62606.0,70.8528,71.3669,70.8528,71.3475,62606.0
2022-01-24 13:50:00,73.6,73.73,73.5,73.69,50526.0,71.3863,71.5124,71.2893,71.4736,50526.0
2022-01-24 13:55:00,73.69,73.89,73.61,73.89,39737.0,71.4736,71.6676,71.396,71.6676,39737.0
2022-01-24 14:00:00,73.89,74.22,73.86,74.01,122105.0,71.6676,71.9876,71.6385,71.7839,122105.0
2022-01-24 14:05:00,74.01,74.28,74.0,74.2,76581.0,71.7839,72.0458,71.7742,71.9682,76581.0
2022-01-24 14:10:00,74.23,74.31,73.72,73.77,114480.0,71.9973,72.0749,71.5027,71.5512,114480.0
2022-01-24 14:15:00,73.8,73.88,73.54,73.64,118523.0,71.5803,71.6579,71.3281,71.4251,118523.0
2022-01-24 14:20:00,73.63,73.82,73.36,73.37,102379.0,71.4154,71.5997,71.1535,71.1632,102379.0
2022-01-24 14:25:00,73.34,73.57,73.31,73.36,172560.0,71.1341,71.3572,71.105,71.1535,172560.0
2022-01-24 14:30:00,73.34,73.55,73.32,73.35,268465.0,71.1341,71.3378,71.1147,71.1438,268465.0
2022-01-24 14:35:00,73.36,73.45,73.14,73.27,331601.0,71.1535,71.2408,70.9401,71.0662,331601.0
2022-01-24 14:40:00,73.28,73.38,73.21,73.26,104433.0,71.0759,71.1729,71.008,71.0565,104433.0
2022-01-24 14:45:00,73.23,73.48,73.1,73.46,103918.0,71.0274,71.2699,70.9013,71.2505,103918.0
2022-01-24 14:50:00,73.46,73.56,73.34,73.53,124125.0,71.2505,71.3475,71.1341,71.3184,124125.0
2022-01-24 14:55:00,73.51,73.81,73.43,73.76,121791.0,71.299,71.59,71.2214,71.5415,121791.0
2022-01-24 15:00:00,73.76,74.0,73.72,73.86,88321.0,71.5415,71.7742,71.5027,71.6385,88321.0
2022-01-24 15:05:00,73.85,73.89,73.72,73.89,52721.0,71.6288,71.6676,71.5027,71.6676,52721.0
2022-01-24 15:10:00,73.88,74.24,73.88,74.23,85358.0,71.6579,72.007,71.6579,71.9973,85358.0
2022-01-24 15:15:00,74.22,74.45,74.02,74.08,167829.0,71.9876,72.2107,71.7936,71.8518,167829.0
2022-01-24 15:20:00,74.09,74.44,74.09,74.35,65317.0,71.8615,72.201,71.8615,72.1137,65317.0
2022-01-24 15:25:00,74.37,74.55,74.2,74.36,117992.0,72.1331,72.3077,71.9682,72.1234,117992.0
2022-01-24 15:30:00,74.36,74.81,74.22,74.77,238795.0,72.1234,72.5599,71.9876,72.5211,238795.0
2022-01-24 15:35:00,74.76,74.88,74.62,74.87,191621.0,72.5114,72.6278,72.3756,72.6181,191621.0
2022-01-24 15:40:00,74.87,74.9,74.49,74.6,226387.0,72.6181,72.6472,72.2495,72.3562,226387.0
2022-01-24 15:45:00,74.6,75.06,74.59,74.98,290377.0,72.3562,72.8024,72.3465,72.7248,290377.0
2022-01-24 15:50:00,74.99,75.31,74.93,75.18,373819.0,72.7345,73.0448,72.6763,72.9188,373819.0
2022-01-24 15:55:00,75.18,75.36,74.96,75.19,399915.0,72.9188,73.0933,72.7054,72.9285,399915.0
2022-01-25 09:30:00,73.86,73.94,73.13,73.48,211783.0,71.6385,71.7161,70.9304,71.2699,211783.0
2022-01-25 09:35:00,73.47,73.83,73.4,73.46,84253.0,71.2602,71.6094,71.1923,71.2505,84253.0
2022-01-25 09:40:00,73.42,73.61,73.13,73.32,113846.0,71.2117,71.396,70.9304,71.1147,113846.0
2022-01-25 09:45:00,73.32,73.33,72.94,72.97,85820.0,71.1147,71.1244,70.7461,70.7752,85820.0
2022-01-25 09:50:00,72.96,73.05,72.55,72.55,56531.0,70.7655,70.8528,70.3679,70.3679,56531.0
2022-01-25 09:55:00,72.58,72.91,72.58,72.88,80661.0,70.397,70.717,70.397,70.6879,80661.0
2022-01-25 10:00:00,72.85,73.02,72.63,72.68,89565.0,70.6588,70.8237,70.4455,70.494,89565.0
2022-01-25 10:05:00,72.67,72.78,72.46,72.67,46466.0,70.4843,70.5909,70.2806,70.4843,46466.0
2022-01-25 10:10:00,72.66,73.05,72.46,73.05,52200.0,70.4746,70.8528,70.2806,70.8528,52200.0
2022-01-25 10:15:00,73.04,73.21,72.95,73.14,61232.0,70.8431,71.008,70.7558,70.9401,61232.0
2022-01-25 10:20:00,73.13,73.16,72.92,73.07,99997.0,70.9304,70.9595,70.7267,70.8722,99997.0
2022-01-25 10:25:00,73.06,73.73,73.02,73.73,38638.0,70.8625,71.5124,70.8237,71.5124,38638.0
2022-01-25 10:30:00,73.73,73.73,73.54,73.64,174868.0,71.5124,71.5124,71.3281,71.4251,174868.0
2022-01-25 10:35:00,73.63,73.75,73.23,73.39,82090.0,71.4154,71.5318,71.0274,71.1826,82090.0
2022-01-25 10:40:00,73.38,73.68,73.27,73.68,60731.0,71.1729,71.4639,71.0662,71.4639,60731.0
2022-01-25 10:45:00,73.68,73.78,73.54,73.72,84553.0,71.4639,71.5609,71.3281,71.5027,84553.0
2022-01-25 10:50:00,73.73,73.76,73.35,73.36,72395.0,71.5124,71.5415,71.1438,71.1535,72395.0
2022-01-25 10:55:00,73.37,73.43,73.02,73.06,50000.0,71.1632,71.2214,70.8237,70.8625,50000.0
2022-01-25 11:00:00,73.06,73.17,72.95,73.17,54701.0,70.8625,70.9692,70.7558,70.9692,54701.0
2022-01-25 11:05:00,73.14,73.22,72.82,72.91,47604.0,70.9401,71.0177,70.6297,70.717,47604.0
2022-01-25 11:10:00,72.93,73.05,72.77,72.91,33295.0,70.7364,70.8528,70.5812,70.717,33295.0
2022-01-25 11:15:00,72.87,73.36,72.82,73.34,46745.0,70.6782,71.1535,70.6297,71.1341,46745.0
2022-01-25 11:20:00,73.32,73.56,73.32,73.53,50835.0,71.1147,71.3475,71.1147,71.3184,50835.0
2022-01-25 11:25:00,73.52,73.65,73.42,73.48,40211.0,71.3087,71.4348,71.2117,71.2699,40211.0
2022-01-25 11:30:00,73.47,73.51,73.13,73.13,47438.0,71.2602,71.299,70.9304,70.9304,47438.0
2022-01-25 11:35:00,73.12,73.18,72.84,72.96,67927.0,70.9207,70.9789,70.6491,70.7655,67927.0
2022-01-25 11:40:00,72.94,73.06,72.87,73.06,22948.0,70.7461,70.8625,70.6782,70.8625,22948.0
2022-01-25 11:45:00,73.02,73.27,73.02,73.27,42637.0,70.8237,71.0662,70.8237,71.0662,42637.0
2022-01-25 11:50:00,73.26,73.48,73.23,73.46,41794.0,71.0565,71.2699,71.0274,71.2505,41794.0
2022-01-25 11:55:00,73.44,73.45,72.93,72.93,66909.0,71.2311,71.2408,70.7364,70.7364,66909.0
2022-01-25 12:00:00,72.94,73.0,72.74,73.0,60127.0,70.7461,70.8043,70.5521,70.8043,60127.0
2022-01-25 12:05:00,73.03,73.22,73.03,73.15,53782.0,70.8334,71.0177,70.8334,70.9498,53782.0
2022-01-25 12:10:00,73.14,73.23,73.04,73.22,33273.0,70.9401,71.0274,70.8431,71.0177,33273.0
2022-01-25 12:15:00,73.24,73.34,72.92,73.09,57432.0,71.0371,71.1341,70.7267,70.8916,57432.0
2022-01-25 12:20:00,73.08,73.43,73.03,73.35,54979.0,70.8819,71.2214,70.8334,71.1438,54979.0
2022-01-25 12:25:00,73.4,73.44,73.28,73.34,34109.0,71.1923,71.2311,71.0759,71.1341,34109.0
2022-01-25 12:30:00,73.33,73.33,73.06,73.1,31243.0,71.1244,71.1244,70.8625,70.9013,31243.0
2022-01-25 12:35:00,73.1,73.18,73.04,73.09,27696.0,70.9013,70.9789,70.8431,70.8916,27696.0
2022-01-25 12:40:00,73.09,73.19,72.97,73.19,104847.0,70.8916,70.9886,70.7752,70.9886,104847.0
2022-01-25 12:45:00,73.16,73.22,72.92,72.96,30008.0,70.9595,71.0177,70.7267,70.7655,30008.0
2022-01-25 12:50:00,72.94,73.02,72.87,72.97,22178.0,70.7461,70.8237,70.6782,70.7752,22178.0
2022-01-25 12:55:00,72.99,73.1,72.92,73.1,29105.0,70.7946,70.9013,70.7267,70.9013,29105.0
2022-01-25 13:00:00,73.09,73.1,72.93,73.03,41422.0,70.8916,70.9013,70.7364,70.8334,41422.0
2022-01-25 13:05:00,73.05,73.13,72.96,73.11,33816.0,70.8528,70.9304,70.7655,70.911,33816.0
2022-01-25 13:10:00,73.09,73.25,73.08,73.18,26327.0,70.8916,71.0468,70.8819,70.9789,26327.0
2022-01-25 13:15:00,73.16,73.19,73.09,73.17,19027.0,70.9595,70.9886,70.8916,70.9692,19027.0
2022-01-25 13:20:00,73.14,73.15,73.03,73.12,35545.0,70.9401,70.9498,70.8334,70.9207,35545.0
2022-01-25 13:25:00,73.1,73.46,73.08,73.46,37209.0,70.9013,71.2505,70.8819,71.2505,37209.0
2022-01-25 13:30:00,73.44,73.57,73.37,73.53,78718.0,71.2311,71.3572,71.1632,71.3184,78718.0
2022-01-25 13:35:00,73.56,73.6,73.35,73.55,103732.0,71.3475,71.3863,71.1438,71.3378,103732.0
2022-01-25 13:40:00,73.56,73.58,73.44,73.51,58372.0,71.3475,71.3669,71.2311,71.299,58372.0
2022-01-25 13:45:00,73.5,73.65,73.42,73.61,34114.0,71.2893,71.4348,71.2117,71.396,34114.0
2022-01-25 13:50:00,73.61,73.77,73.58,73.76,47223.0,71.396,71.5512,71.3669,71.5415,47223.0
2022-01-25 13:55:00,73.73,73.89,73.69,73.89,34636.0,71.5124,71.6676,71.4736,71.6676,34636.0
2022-01-25 14:00:00,73.89,73.93,73.77,73.83,57959.0,71.6676,71.7064,71.5512,71.6094,57959.0
2022-01-25 14:05:00,73.81,73.87,73.72,73.8,40004.0,71.59,71.6482,71.5027,71.5803,40004.0
2022-01-25 14:10:00,73.8,74.13,73.77,74.11,23473.0,71.5803,71.9003,71.5512,71.8809,23473.0
2022-01-25 14:15:00,74.12,74.23,74.07,74.22,31327.0,71.8906,71.9973,71.8421,71.9876,31327.0
2022-01-25 14:20:00,74.22,74.28,74.16,74.19,36170.0,71.9876,72.0458,71.9294,71.9585,36170.0
2022-01-25 14:25:00,74.17,74.21,74.05,74.12,55370.0,71.9391,71.9779,71.8227,71.8906,55370.0
2022-01-25 14:30:00,74.13,74.18,73.92,73.95,28609.0,71.9003,71.9488,71.6967,71.7258,28609.0
2022-01-25 14:35:00,73.96,74.09,73.95,74.09,29700.0,71.7355,71.8615,71.7258,71.8615,29700.0
2022-01-25 14:40:00,74.08,74.36,74.08,74.36,19015.0,71.8518,72.1234,71.8518,72.1234,19015.0
2022-01-25 14:45:00,74.34,74.43,74.33,74.37,32526.0,72.104,72.1913,72.0943,72.1331,32526.0
2022-01-25 14:50:00,74.36,74.52,74.32,74.49,39275.0,72.1234,72.2786,72.0846,72.2495,39275.0
2022-01-25 14:55:00,74.48,74.68,74.44,74.63,52485.0,72.2398,72.4338,72.201,72.3853,52485.0
2022-01-25 15:00:00,74.62,74.63,74.35,74.38,70955.0,72.3756,72.3853,72.1137,72.1428,70955.0
2022-01-25 15:05:00,74.35,74.39,74.11,74.24,80314.0,72.1137,72.1525,71.8809,72.007,80314.0
2022-01-25 15:10:00,74.23,74.28,74.15,74.26,60005.0,71.9973,72.0458,71.9197,72.0264,60005.0
2022-01-25 15:15:00,74.26,74.51,74.26,74.49,31540.0,72.0264,72.2689,72.0264,72.2495,31540.0
2022-01-25 15:20:00,74.5,74.5,74.14,74.14,87778.0,72.2592,72.2592,71.91,71.91,87778.0
2022-01-25 15:25:00,74.14,74.14,73.8,73.87,163426.0,71.91,71.91,71.5803,71.6482,163426.0
2022-01-25 15:30:00,73.88,73.91,73.72,73.8,111610.0,71.6579,71.687,71.5027,71.5803,111610.0
2022-01-25 15:35:00,73.81,74.05,73.69,74.0,93647.0,71.59,71.8227,71.4736,71.7742,93647.0
2022-01-25 15:40:00,74.02,74.15,73.94,73.96,62232.0,71.7936,71.9197,71.7161,71.7355,62232.0
2022-01-25 15:45:00,73.99,74.14,73.81,73.91,115735.0,71.7645,71.91,71.59,71.687,115735.0
2022-01-25 15:50:00,73.88,73.88,73.65,73.7,270900.0,71.6579,71.6579,71.4348,71.4833,270900.0
2022-01-25 15:55:00,73.7,73.91,73.65,73.79,166182.0,71.4833,71.687,71.4348,71.5706,166182.0
2022-01-26 09:30:00,74.58,74.9,74.58,74.8,36484.0,72.3368,72.6472,72.3368,72.5502,36484.0
2022-01-26 09:35:00,74.74,74.88,74.62,74.66,48276.0,72.492,72.6278,72.3756,72.4144,48276.0
2022-01-26 09:40:00,74.67,74.8,74.48,74.53,30336.0,72.4241,72.5502,72.2398,72.2883,30336.0
2022-01-26 09:45:00,74.6,75.09,74.6,75.08,16105.0,72.3562,72.8315,72.3562,72.8218,16105.0
2022-01-26 09:50:00,75.05,75.27,74.98,75.25,14326.0,72.7927,73.006,72.7248,72.9867,14326.0
2022-01-26 09:55:00,75.24,75.28,75.06,75.28,13625.0,72.977,73.0157,72.8024,73.0157,13625.0
2022-01-26 10:00:00,75.29,75.5,75.26,75.45,72138.0,73.0254,73.2291,72.9963,73.1806,72138.0
2022-01-26 10:05:00,75.45,75.45,75.25,75.28,12779.0,73.1806,73.1806,72.9867,73.0157,12779.0
2022-01-26 10:10:00,75.21,75.23,74.97,75.01,36680.0,72.9479,72.9673,72.7151,72.7539,36680.0
2022-01-26 10:15:00,74.98,75.04,74.81,75.01,20972.0,72.7248,72.783,72.5599,72.7539,20972.0
2022-01-26 10:20:00,75.01,75.15,74.79,74.8,113937.0,72.7539,72.8897,72.5405,72.5502,113937.0
2022-01-26 10:25:00,74.81,74.81,74.45,74.56,98406.0,72.5599,72.5599,72.2107,72.3174,98406.0
2022-01-26 10:30:00,74.54,74.58,74.33,74.48,44933.0,72.298,72.3368,72.0943,72.2398,44933.0
2022-01-26 10:35:00,74.48,74.61,74.39,74.44,33152.0,72.2398,72.3659,72.1525,72.201,33152.0
2022-01-26 10:40:00,74.44,74.56,74.39,74.42,14393.0,72.201,72.3174,72.1525,72.1816,14393.0
2022-01-26 10:45:00,74.41,74.49,74.35,74.42,14072.0,72.1719,72.2495,72.1137,72.1816,14072.0
2022-01-26 10:50:00,74.38,74.49,74.32,74.38,65927.0,72.1428,72.2495,72.0846,72.1428,65927.0
2022-01-26 10:55:00,74.39,74.53,74.29,74.49,111780.0,72.1525,72.2883,72.0555,72.2495,111780.0
2022-01-26 11:00:00,74.5,74.51,74.36,74.39,39489.0,72.2592,72.2689,72.1234,72.1525,39489.0
2022-01-26 11:05:00,74.39,74.71,74.37,74.66,159468.0,72.1525,72.4629,72.1331,72.4144,159468.0
2022-01-26 11:10:00,74.66,74.86,74.65,74.83,113214.0,72.4144,72.6084,72.4047,72.5793,113214.0
2022-01-26 11:15:00,74.84,74.96,74.72,74.73,63821.0,72.589,72.7054,72.4726,72.4823,63821.0
2022-01-26 11:20:00,74.72,74.77,74.62,74.67,47446.0,72.4726,72.5211,72.3756,72.4241,47446.0
2022-01-26 11:25:00,74.69,74.79,74.52,74.55,42789.0,72.4435,72.5405,72.2786,72.3077,42789.0
2022-01-26 11:30:00,74.55,74.62,74.33,74.42,34082.0,72.3077,72.3756,72.0943,72.1816,34082.0
2022-01-26 11:35:00,74.42,74.43,74.21,74.27,31279.0,72.1816,72.1913,71.9779,72.0361,31279.0
2022-01-26 11:40:00,74.28,74.48,74.28,74.44,47981.0,72.0458,72.2398,72.0458,72.201,47981.0
2022-01-26 11:45:00,74.47,74.55,74.38,74.42,49536.0,72.2301,72.3077,72.1428,72.1816,49536.0
2022-01-26 11:50:00,74.43,74.46,74.26,74.46,59244.0,72.1913,72.2204,72.0264,72.2204,59244.0
2022-01-26 11:55:00,74.45,74.5,74.35,74.42,32507.0,72.2107,72.2592,72.1137,72.1816,32507.0
2022-01-26 12:00:00,74.44,74.53,74.41,74.46,30286.0,72.201,72.2883,72.1719,72.2204,30286.0
2022-01-26 12:05:00,74.45,74.48,74.34,74.4,25502.0,72.2107,72.2398,72.104,72.1622,25502.0
2022-01-26 12:10:00,74.41,74.56,74.37,74.53,29767.0,72.1719,72.3174,72.1331,72.2883,29767.0
2022-01-26 12:15:00,74.53,74.56,74.47,74.47,64873.0,72.2883,72.3174,72.2301,72.2301,64873.0
2022-01-26 12:20:00,74.48,74.52,74.37,74.38,18105.0,72.2398,72.2786,72.1331,72.1428,18105.0
2022-01-26 12:25:00,74.39,74.42,74.32,74.35,24145.0,72.1525,72.1816,72.0846,72.1137,24145.0
2022-01-26 12:30:00,74.35,74.46,74.35,74.45,22380.0,72.1137,72.2204,72.1137,72.2107,22380.0
2022-01-26 12:35:00,74.46,74.56,74.46,74.55,21408.0,72.2204,72.3174,72.2204,72.3077,21408.0
2022-01-26 12:40:00,74.56,74.64,74.52,74.63,19239.0,72.3174,72.395,72.2786,72.3853,19239.0
2022-01-26 12:45:00,74.63,74.65,74.6,74.64,15344.0,72.3853,72.4047,72.3562,72.395,15344.0
2022-01-26 12:50:00,74.64,74.73,74.62,74.71,11958.0,72.395,72.4823,72.3756,72.4629,11958.0
2022-01-26 12:55:00,74.71,74.75,74.63,74.63,22454.0,72.4629,72.5017,72.3853,72.3853,22454.0
2022-01-26 13:00:00,74.64,74.65,74.31,74.35,37200.0,72.395,72.4047,72.0749,72.1137,37200.0
2022-01-26 13:05:00,74.32,74.51,74.29,74.51,28711.0,72.0846,72.2689,72.0555,72.2689,28711.0
2022-01-26 13:10:00,74.5,74.63,74.49,74.61,11992.0,72.2592,72.3853,72.2495,72.3659,11992.0
2022-01-26 13:15:00,74.61,74.67,74.57,74.63,70224.0,72.3659,72.4241,72.3271,72.3853,70224.0
2022-01-26 13:20:00,74.62,74.62,74.45,74.55,91807.0,72.3756,72.3756,72.2107,72.3077,91807.0
2022-01-26 13:25:00,74.54,74.64,74.52,74.57,22607.0,72.298,72.395,72.2786,72.3271,22607.0
2022-01-26 13:30:00,74.57,74.62,74.52,74.59,24561.0,72.3271,72.3756,72.2786,72.3465,24561.0
2022-01-26 13:35:00,74.61,74.65,74.53,74.55,23232.0,72.3659,72.4047,72.2883,72.3077,23232.0
2022-01-26 13:40:00,74.55,74.65,74.52,74.62,87991.0,72.3077,72.4047,72.2786,72.3756,87991.0
2022-01-26 13:45:00,74.63,74.65,74.58,74.59,58768.0,72.3853,72.4047,72.3368,72.3465,58768.0
2022-01-26 13:50:00,74.58,74.67,74.55,74.65,36842.0,72.3368,72.4241,72.3077,72.4047,36842.0
2022-01-26 13:55:00,74.65,74.69,74.57,74.61,63816.0,72.4047,72.4435,72.3271,72.3659,63816.0
2022-01-26 14:00:00,74.61,75.11,74.59,74.81,78920.0,72.3659,72.8509,72.3465,72.5599,78920.0
2022-01-26 14:05:00,74.86,75.02,74.73,74.73,24520.0,72.6084,72.7636,72.4823,72.4823,24520.0
2022-01-26 14:10:00,74.76,74.89,74.25,74.3,99820.0,72.5114,72.6375,72.0167,72.0652,99820.0
2022-01-26 14:15:00,74.31,74.41,74.19,74.34,94593.0,72.0749,72.1719,71.9585,72.104,94593.0
2022-01-26 14:20:00,74.34,74.43,74.2,74.38,49661.0,72.104,72.1913,71.9682,72.1428,49661.0
2022-01-26 14:25:00,74.38,74.66,74.37,74.61,230464.0,72.1428,72.4144,72.1331,72.3659,230464.0
2022-01-26 14:30:00,74.62,74.62,73.9,73.96,182434.0,72.3756,72.3756,71.6773,71.7355,182434.0
2022-01-26 14:35:00,74.0,74.41,73.78,74.33,204092.0,71.7742,72.1719,71.5609,72.0943,204092.0
2022-01-26 14:40:00,74.33,74.38,73.55,73.55,193678.0,72.0943,72.1428,71.3378,71.3378,193678.0
2022-01-26 14:45:00,73.53,73.55,72.87,72.95,232478.0,71.3184,71.3378,70.6782,70.7558,232478.0
2022-01-26 14:50:00,72.92,73.35,72.9,73.15,253037.0,70.7267,71.1438,70.7073,70.9498,253037.0
2022-01-26 14:55:00,73.12,73.12,72.81,72.99,225590.0,70.9207,70.9207,70.62,70.7946,225590.0
2022-01-26 15:00:00,72.98,72.98,72.11,72.3,496935.0,70.7849,70.7849,69.9411,70.1254,496935.0
2022-01-26 15:05:00,72.3,72.34,71.84,71.85,438302.0,70.1254,70.1642,69.6792,69.6889,438302.0
2022-01-26 15:10:00,71.86,72.2,71.82,71.87,454127.0,69.6986,70.0284,69.6598,69.7083,454127.0
2022-01-26 15:15:00,71.86,72.03,71.62,71.66,229898.0,69.6986,69.8635,69.4658,69.5046,229898.0
2022-01-26 15:20:00,71.68,71.73,71.2,71.44,616102.0,69.524,69.5725,69.0585,69.2912,616102.0
2022-01-26 15:25:00,71.44,72.15,71.4,72.15,262384.0,69.2912,69.9799,69.2524,69.9799,262384.0
2022-01-26 15:30:00,72.13,72.25,71.92,71.92,244643.0,69.9605,70.0769,69.7568,69.7568,244643.0
2022-01-26 15:35:00,71.91,72.07,71.69,71.96,240176.0,69.7471,69.9023,69.5337,69.7956,240176.0
2022-01-26 15:40:00,71.94,72.21,71.83,71.94,228727.0,69.7762,70.0381,69.6695,69.7762,228727.0
2022-01-26 15:45:00,71.96,72.22,71.7,71.89,253284.0,69.7956,70.0478,69.5434,69.7277,253284.0
2022-01-26 15:50:00,71.9,72.11,71.69,72.05,326387.0,69.7374,69.9411,69.5337,69.8829,326387.0
2022-01-26 15:55:00,72.05,72.2,71.75,72.01,445543.0,69.8829,70.0284,69.5919,69.8441,445543.0
2022-01-27 09:30:00,72.58,72.78,72.51,72.62,128467.0,70.397,70.5909,70.3291,70.4358,128467.0
2022-01-27 09:35:00,72.64,72.89,72.54,72.87,98920.0,70.4552,70.6976,70.3582,70.6782,98920.0
2022-01-27 09:40:00,72.86,73.0,72.82,72.97,82658.0,70.6685,70.8043,70.6297,70.7752,82658.0
2022-01-27 09:45:00,72.97,73.3,72.87,73.25,69024.0,70.7752,71.0953,70.6782,71.0468,69024.0
2022-01-27 09:50:00,73.23,73.37,73.17,73.21,76591.0,71.0274,71.1632,70.9692,71.008,76591.0
2022-01-27 09:55:00,73.21,73.22,72.84,72.97,28706.0,71.008,71.0177,70.6491,70.7752,28706.0
2022-01-27 10:00:00,72.96,73.1,72.57,73.1,74404.0,70.7655,70.9013,70.3873,70.9013,74404.0
2022-01-27 10:05:00,73.11,73.29,73.06,73.24,39393.0,70.911,71.0856,70.8625,71.0371,39393.0
2022-01-27 10:10:00,73.27,73.35,73.12,73.21,58687.0,71.0662,71.1438,70.9207,71.008,58687.0
2022-01-27 10:15:00,73.21,73.27,72.91,72.94,68972.0,71.008,71.0662,70.717,70.7461,68972.0
2022-01-27 10:20:00,72.96,73.06,72.76,72.77,43606.0,70.7655,70.8625,70.5715,70.5812,43606.0
2022-01-27 10:25:00,72.75,72.8,72.23,72.23,56016.0,70.5618,70.6103,70.0575,70.0575,56016.0
2022-01-27 10:30:00,72.25,72.35,71.96,72.07,154457.0,70.0769,70.1739,69.7956,69.9023,154457.0
2022-01-27 10:35:00,72.07,72.1,71.88,71.96,187199.0,69.9023,69.9314,69.718,69.7956,187199.0
2022-01-27 10:40:00,71.96,72.26,71.95,72.24,82968.0,69.7956,70.0866,69.7859,70.0672,82968.0
2022-01-27 10:45:00,72.24,72.3,72.02,72.09,68231.0,70.0672,70.1254,69.8538,69.9217,68231.0
2022-01-27 10:50:00,72.08,72.31,72.06,72.25,47086.0,69.912,70.1351,69.8926,70.0769,47086.0
2022-01-27 10:55:00,72.27,72.6,72.2,72.58,46503.0,70.0963,70.4164,70.0284,70.397,46503.0
2022-01-27 11:00:00,72.63,72.81,72.63,72.69,38540.0,70.4455,70.62,70.4455,70.5036,38540.0
2022-01-27 11:05:00,72.72,72.75,72.4,72.44,44749.0,70.5327,70.5618,70.2224,70.2612,44749.0
2022-01-27 11:10:00,72.45,72.64,72.45,72.59,36510.0,70.2709,70.4552,70.2709,70.4067,36510.0
2022-01-27 11:15:00,72.59,72.59,72.13,72.25,63276.0,70.4067,70.4067,69.9605,70.0769,63276.0
2022-01-27 11:20:00,72.24,72.38,72.14,72.17,44111.0,70.0672,70.203,69.9702,69.9993,44111.0
2022-01-27 11:25:00,72.2,72.2,71.96,72.04,50945.0,70.0284,70.0284,69.7956,69.8732,50945.0
2022-01-27 11:30:00,72.05,72.42,72.02,72.41,49322.0,69.8829,70.2418,69.8538,70.2321,49322.0
2022-01-27 11:35:00,72.41,72.52,72.29,72.31,35365.0,70.2321,70.3388,70.1157,70.1351,35365.0
2022-01-27 11:40:00,72.31,72.51,72.28,72.31,40054.0,70.1351,70.3291,70.106,70.1351,40054.0
2022-01-27 11:45:00,72.32,72.5,72.31,72.35,42393.0,70.1448,70.3194,70.1351,70.1739,42393.0
2022-01-27 11:50:00,72.34,72.5,72.27,72.5,34886.0,70.1642,70.3194,70.0963,70.3194,34886.0
2022-01-27 11:55:00,72.5,72.51,72.39,72.41,33810.0,70.3194,70.3291,70.2127,70.2321,33810.0
2022-01-27 12:00:00,72.43,72.45,72.2,72.35,40591.0,70.2515,70.2709,70.0284,70.1739,40591.0
2022-01-27 12:05:00,72.34,72.34,71.97,72.0,73505.0,70.1642,70.1642,69.8053,69.8344,73505.0
2022-01-27 12:10:00,72.01,72.02,71.79,71.88,67036.0,69.8441,69.8538,69.6307,69.718,67036.0
2022-01-27 12:15:00,71.86,71.87,71.57,71.64,141855.0,69.6986,69.7083,69.4173,69.4852,141855.0
2022-01-27 12:20:00,71.64,71.76,71.58,71.64,344037.0,69.4852,69.6016,69.427,69.4852,344037.0
2022-01-27 12:25:00,71.65,71.74,71.57,71.62,54028.0,69.4949,69.5822,69.4173,69.4658,54028.0
2022-01-27 12:30:00,71.6,71.67,71.43,71.43,111066.0,69.4464,69.5143,69.2815,69.2815,111066.0
2022-01-27 12:35:00,71.44,71.45,71.27,71.35,142754.0,69.2912,69.3009,69.1264,69.204,142754.0
2022-01-27 12:40:00,71.35,71.42,71.3,71.37,105810.0,69.204,69.2718,69.1555,69.2234,105810.0
2022-01-27 12:45:00,71.35,71.35,71.12,71.18,60344.0,69.204,69.204,68.9809,69.0391,60344.0
2022-01-27 12:50:00,71.19,71.46,71.19,71.46,50843.0,69.0488,69.3106,69.0488,69.3106,50843.0
2022-01-27 12:55:00,71.44,71.67,71.43,71.54,44341.0,69.2912,69.5143,69.2815,69.3882,44341.0
2022-01-27 13:00:00,71.49,71.57,71.15,71.15,57163.0,69.3397,69.4173,69.01,69.01,57163.0
2022-01-27 13:05:00,71.15,71.23,70.99,71.15,65329.0,69.01,69.0876,68.8548,69.01,65329.0
2022-01-27 13:10:00,71.18,71.23,71.04,71.16,42990.0,69.0391,69.0876,68.9033,69.0197,42990.0
2022-01-27 13:15:00,71.15,71.35,71.03,71.06,43410.0,69.01,69.204,68.8936,68.9227,43410.0
2022-01-27 13:20:00,71.07,71.08,70.86,70.89,25683.0,68.9324,68.9421,68.7287,68.7578,25683.0
2022-01-27 13:25:00,70.88,71.08,70.85,70.9,43864.0,68.7481,68.9421,68.719,68.7675,43864.0
2022-01-27 13:30:00,70.88,71.09,70.87,71.07,57760.0,68.7481,68.9518,68.7384,68.9324,57760.0
2022-01-27 13:35:00,71.07,71.23,70.86,70.86,41562.0,68.9324,69.0876,68.7287,68.7287,41562.0
2022-01-27 13:40:00,70.88,71.1,70.82,70.96,46289.0,68.7481,68.9615,68.6899,68.8257,46289.0
2022-01-27 13:45:00,70.98,71.05,70.86,71.02,212306.0,68.8451,68.913,68.7287,68.8839,212306.0
2022-01-27 13:50:00,71.01,71.05,70.79,70.88,94077.0,68.8742,68.913,68.6608,68.7481,94077.0
2022-01-27 13:55:00,70.89,71.24,70.84,71.17,98150.0,68.7578,69.0973,68.7093,69.0294,98150.0
2022-01-27 14:00:00,71.16,71.51,71.13,71.45,31939.0,69.0197,69.3591,68.9906,69.3009,31939.0
2022-01-27 14:05:00,71.46,71.55,71.26,71.36,58930.0,69.3106,69.3979,69.1167,69.2137,58930.0
2022-01-27 14:10:00,71.39,71.47,71.29,71.31,36147.0,69.2428,69.3203,69.1458,69.1652,36147.0
2022-01-27 14:15:00,71.32,71.37,71.11,71.14,47797.0,69.1749,69.2234,68.9712,69.0003,47797.0
2022-01-27 14:20:00,71.12,71.14,70.91,70.91,34506.0,68.9809,69.0003,68.7772,68.7772,34506.0
2022-01-27 14:25:00,70.89,70.95,70.82,70.85,27014.0,68.7578,68.816,68.6899,68.719,27014.0
2022-01-27 14:30:00,70.85,70.96,70.7,70.78,44338.0,68.719,68.8257,68.5735,68.6511,44338.0
2022-01-27 14:35:00,70.79,71.01,70.79,70.96,44347.0,68.6608,68.8742,68.6608,68.8257,44347.0
2022-01-27 14:40:00,70.96,71.28,70.93,71.26,40670.0,68.8257,69.1361,68.7966,69.1167,40670.0
2022-01-27 14:45:00,71.24,71.37,71.19,71.24,48838.0,69.0973,69.2234,69.0488,69.0973,48838.0
2022-01-27 14:50:00,71.25,71.26,70.87,70.9,63658.0,69.107,69.1167,68.7384,68.7675,63658.0
2022-01-27 14:55:00,70.89,71.0,70.74,70.92,73771.0,68.7578,68.8645,68.6123,68.7869,73771.0
2022-01-27 15:00:00,70.93,71.23,70.92,71.06,53522.0,68.7966,69.0876,68.7869,68.9227,53522.0
2022-01-27 15:05:00,71.07,71.17,70.89,70.92,95430.0,68.9324,69.0294,68.7578,68.7869,95430.0
2022-01-27 15:10:00,70.92,70.96,70.64,70.67,44814.0,68.7869,68.8257,68.5153,68.5444,44814.0
2022-01-27 15:15:00,70.68,70.75,70.55,70.75,69111.0,68.5541,68.622,68.428,68.622,69111.0
2022-01-27 15:20:00,70.76,70.84,70.57,70.73,40040.0,68.6317,68.7093,68.4474,68.6026,40040.0
2022-01-27 15:25:00,70.73,70.96,70.71,70.9,56016.0,68.6026,68.8257,68.5832,68.7675,56016.0
2022-01-27 15:30:00,70.89,71.11,70.89,70.94,47706.0,68.7578,68.9712,68.7578,68.8063,47706.0
2022-01-27 15:35:00,70.95,71.01,70.72,70.77,47370.0,68.816,68.8742,68.5929,68.6414,47370.0
2022-01-27 15:40:00,70.76,71.17,70.73,71.1,51467.0,68.6317,69.0294,68.6026,68.9615,51467.0
2022-01-27 15:45:00,71.11,71.34,70.87,71.0,123321.0,68.9712,69.1943,68.7384,68.8645,123321.0
2022-01-27 15:50:00,71.01,71.04,70.87,70.99,191398.0,68.8742,68.9033,68.7384,68.8548,191398.0
2022-01-27 15:55:00,70.98,71.05,70.92,70.92,93114.0,68.8451,68.913,68.7869,68.7869,93114.0
2022-01-28 09:30:00,71.08,71.23,70.73,70.77,29203.0,68.9421,69.0876,68.6026,68.6414,29203.0
2022-01-28 09:35:00,70.8,70.83,70.34,70.51,56828.0,68.6705,68.6996,68.2243,68.3892,56828.0
2022-01-28 09:40:00,70.53,70.65,70.43,70.51,100262.0,68.4086,68.525,68.3116,68.3892,100262.0
2022-01-28 09:45:00,70.53,70.56,70.19,70.36,119074.0,68.4086,68.4377,68.0788,68.2437,119074.0
2022-01-28 09:50:00,70.35,70.64,70.29,70.34,104843.0,68.234,68.5153,68.1758,68.2243,104843.0
2022-01-28 09:55:00,70.37,70.41,70.24,70.35,35098.0,68.2534,68.2922,68.1273,68.234,35098.0
2022-01-28 10:00:00,70.35,70.4,70.16,70.19,60714.0,68.234,68.2825,68.0497,68.0788,60714.0
2022-01-28 10:05:00,70.2,70.38,70.06,70.37,36001.0,68.0885,68.2631,67.9528,68.2534,36001.0
2022-01-28 10:10:00,70.36,70.69,70.35,70.43,38083.0,68.2437,68.5638,68.234,68.3116,38083.0
2022-01-28 10:15:00,70.39,70.76,70.39,70.76,37028.0,68.2728,68.6317,68.2728,68.6317,37028.0
2022-01-28 10:20:00,70.73,70.83,70.42,70.47,38066.0,68.6026,68.6996,68.3019,68.3504,38066.0
2022-01-28 10:25:00,70.46,70.46,70.2,70.31,100952.0,68.3407,68.3407,68.0885,68.1952,100952.0
2022-01-28 10:30:00,70.31,70.42,70.15,70.19,36433.0,68.1952,68.3019,68.04,68.0788,36433.0
2022-01-28 10:35:00,70.21,70.54,70.2,70.35,45976.0,68.0982,68.4183,68.0885,68.234,45976.0
2022-01-28 10:40:00,70.35,70.35,69.96,69.98,31652.0,68.234,68.234,67.8558,67.8752,31652.0
2022-01-28 10:45:00,70.0,70.57,69.9,70.57,34210.0,67.8946,68.4474,67.7976,68.4474,34210.0
2022-01-28 10:50:00,70.58,70.85,70.58,70.82,19133.0,68.4571,68.719,68.4571,68.6899,19133.0
2022-01-28 10:55:00,70.82,70.97,70.68,70.94,45268.0,68.6899,68.8354,68.5541,68.8063,45268.0
2022-01-28 11:00:00,70.97,71.0,70.66,70.71,49305.0,68.8354,68.8645,68.5347,68.5832,49305.0
2022-01-28 11:05:00,70.71,70.92,70.71,70.92,33703.0,68.5832,68.7869,68.5832,68.7869,33703.0
2022-01-28 11:10:00,70.9,71.12,70.9,71.12,35026.0,68.7675,68.9809,68.7675,68.9809,35026.0
2022-01-28 11:15:00,71.13,71.4,71.13,71.33,38621.0,68.9906,69.2524,68.9906,69.1846,38621.0
2022-01-28 11:20:00,71.36,71.38,71.2,71.29,22298.0,69.2137,69.2331,69.0585,69.1458,22298.0
2022-01-28 11:25:00,71.28,71.38,71.06,71.14,24553.0,69.1361,69.2331,68.9227,69.0003,24553.0
2022-01-28 11:30:00,71.15,71.2,71.0,71.09,32523.0,69.01,69.0585,68.8645,68.9518,32523.0
2022-01-28 11:35:00,71.1,71.35,71.07,71.23,24657.0,68.9615,69.204,68.9324,69.0876,24657.0
2022-01-28 11:40:00,71.23,71.26,71.16,71.16,15911.0,69.0876,69.1167,69.0197,69.0197,15911.0
2022-01-28 11:45:00,71.2,71.32,71.18,71.22,14849.0,69.0585,69.1749,69.0391,69.0779,14849.0
2022-01-28 11:50:00,71.21,71.38,71.15,71.38,24948.0,69.0682,69.2331,69.01,69.2331,24948.0
2022-01-28 11:55:00,71.37,71.62,71.35,71.58,37608.0,69.2234,69.4658,69.204,69.427,37608.0
2022-01-28 12:00:00,71.58,71.74,71.54,71.73,22270.0,69.427,69.5822,69.3882,69.5725,22270.0
2022-01-28 12:05:00,71.72,71.84,71.67,71.84,41863.0,69.5628,69.6792,69.5143,69.6792,41863.0
2022-01-28 12:10:00,71.82,71.84,71.58,71.73,55678.0,69.6598,69.6792,69.427,69.5725,55678.0
2022-01-28 12:15:00,71.74,71.89,71.66,71.86,18414.0,69.5822,69.7277,69.5046,69.6986,18414.0
2022-01-28 12:20:00,71.86,71.86,71.41,71.45,24010.0,69.6986,69.6986,69.2621,69.3009,24010.0
2022-01-28 12:25:00,71.44,71.44,71.27,71.32,19620.0,69.2912,69.2912,69.1264,69.1749,19620.0
2022-01-28 12:30:00,71.32,71.41,71.31,71.38,22904.0,69.1749,69.2621,69.1652,69.2331,22904.0
2022-01-28 12:35:00,71.36,71.41,71.23,71.23,20964.0,69.2137,69.2621,69.0876,69.0876,20964.0
2022-01-28 12:40:00,71.23,71.3,71.22,71.3,18608.0,69.0876,69.1555,69.0779,69.1555,18608.0
2022-01-28 12:45:00,71.29,71.33,71.05,71.17,21966.0,69.1458,69.1846,68.913,69.0294,21966.0
2022-01-28 12:50:00,71.16,71.16,70.96,71.01,35781.0,69.0197,69.0197,68.8257,68.8742,35781.0
2022-01-28 12:55:00,71.01,71.17,71.01,71.07,16795.0,68.8742,69.0294,68.8742,68.9324,16795.0
2022-01-28 13:00:00,71.07,71.22,71.01,71.11,20671.0,68.9324,69.0779,68.8742,68.9712,20671.0
2022-01-28 13:05:00,71.09,71.36,71.07,71.34,15358.0,68.9518,69.2137,68.9324,69.1943,15358.0
2022-01-28 13:10:00,71.31,71.34,71.25,71.3,9818.0,69.1652,69.1943,69.107,69.1555,9818.0
2022-01-28 13:15:00,71.32,71.36,71.26,71.26,22146.0,69.1749,69.2137,69.1167,69.1167,22146.0
2022-01-28 13:20:00,71.25,71.3,71.11,71.21,18305.0,69.107,69.1555,68.9712,69.0682,18305.0
2022-01-28 13:25:00,71.21,71.28,71.07,71.26,24966.0,69.0682,69.1361,68.9324,69.1167,24966.0
2022-01-28 13:30:00,71.3,71.48,71.3,71.43,22595.0,69.1555,69.33,69.1555,69.2815,22595.0
2022-01-28 13:35:00,71.47,71.52,71.33,71.4,29687.0,69.3203,69.3688,69.1846,69.2524,29687.0
2022-01-28 13:40:00,71.41,71.48,71.31,71.43,19427.0,69.2621,69.33,69.1652,69.2815,19427.0
2022-01-28 13:45:00,71.42,71.55,71.37,71.47,31877.0,69.2718,69.3979,69.2234,69.3203,31877.0
2022-01-28 13:50:00,71.46,71.68,71.44,71.62,16293.0,69.3106,69.524,69.2912,69.4658,16293.0
2022-01-28 13:55:00,71.62,71.68,71.53,71.53,27031.0,69.4658,69.524,69.3785,69.3785,27031.0
2022-01-28 14:00:00,71.52,71.69,71.39,71.39,37882.0,69.3688,69.5337,69.2428,69.2428,37882.0
2022-01-28 14:05:00,71.38,71.4,71.26,71.28,35300.0,69.2331,69.2524,69.1167,69.1361,35300.0
2022-01-28 14:10:00,71.3,71.32,71.1,71.11,27148.0,69.1555,69.1749,68.9615,68.9712,27148.0
2022-01-28 14:15:00,71.09,71.1,70.98,71.01,23724.0,68.9518,68.9615,68.8451,68.8742,23724.0
2022-01-28 14:20:00,71.0,71.0,70.71,70.71,45915.0,68.8645,68.8645,68.5832,68.5832,45915.0
2022-01-28 14:25:00,70.74,70.84,70.69,70.71,22253.0,68.6123,68.7093,68.5638,68.5832,22253.0
2022-01-28 14:30:00,70.7,70.89,70.61,70.72,36734.0,68.5735,68.7578,68.4862,68.5929,36734.0
2022-01-28 14:35:00,70.73,70.87,70.72,70.87,26803.0,68.6026,68.7384,68.5929,68.7384,26803.0
2022-01-28 14:40:00,70.88,71.22,70.88,71.2,61070.0,68.7481,69.0779,68.7481,69.0585,61070.0
2022-01-28 14:45:00,71.23,71.32,71.12,71.3,16797.0,69.0876,69.1749,68.9809,69.1555,16797.0
2022-01-28 14:50:00,71.3,71.39,71.23,71.31,23269.0,69.1555,69.2428,69.0876,69.1652,23269.0
2022-01-28 14:55:00,71.31,71.55,71.28,71.51,29125.0,69.1652,69.3979,69.1361,69.3591,29125.0
2022-01-28 15:00:00,71.54,71.65,71.42,71.59,49304.0,69.3882,69.4949,69.2718,69.4367,49304.0
2022-01-28 15:05:00,71.6,71.69,71.55,71.64,23212.0,69.4464,69.5337,69.3979,69.4852,23212.0
2022-01-28 15:10:00,71.64,71.68,71.53,71.63,29067.0,69.4852,69.524,69.3785,69.4755,29067.0
2022-01-28 15:15:00,71.63,71.74,71.6,71.69,43248.0,69.4755,69.5822,69.4464,69.5337,43248.0
2022-01-28 15:20:00,71.69,71.86,71.64,71.83,34986.0,69.5337,69.6986,69.4852,69.6695,34986.0
2022-01-28 15:25:00,71.83,71.89,71.77,71.85,36248.0,69.6695,69.7277,69.6113,69.6889,36248.0
2022-01-28 15:30:00,71.83,71.98,71.6,71.92,72259.0,69.6695,69.815,69.4464,69.7568,72259.0
2022-01-28 15:35:00,71.91,71.94,71.83,71.9,40808.0,69.7471,69.7762,69.6695,69.7374,40808.0
2022-01-28 15:40:00,71.9,72.08,71.9,72.05,35031.0,69.7374,69.912,69.7374,69.8829,35031.0
2022-01-28 15:45:00,72.04,72.29,71.94,72.29,67480.0,69.8732,70.1157,69.7762,70.1157,67480.0
2022-01-28 15:50:00,72.3,72.42,72.2,72.33,111251.0,70.1254,70.2418,70.0284,70.1545,111251.0
2022-01-28 15:55:00,72.35,72.67,72.31,72.64,95523.0,70.1739,70.4843,70.1351,70.4552,95523.0
2022-01-31 09:30:00,72.34,72.86,72.24,72.84,118772.0,70.1642,70.6685,70.0672,70.6491,118772.0
2022-01-31 09:35:00,72.84,72.94,72.67,72.83,136693.0,70.6491,70.7461,70.4843,70.6394,136693.0
2022-01-31 09:40:00,72.82,72.97,72.74,72.75,108597.0,70.6297,70.7752,70.5521,70.5618,108597.0
2022-01-31 09:45:00,72.75,72.88,72.47,72.56,94991.0,70.5618,70.6879,70.2903,70.3776,94991.0
2022-01-31 09:50:00,72.57,72.98,72.51,72.92,93611.0,70.3873,70.7849,70.3291,70.7267,93611.0
2022-01-31 09:55:00,72.92,73.04,72.87,73.02,91541.0,70.7267,70.8431,70.6782,70.8237,91541.0
2022-01-31 10:00:00,73.01,73.21,72.94,73.04,75784.0,70.814,71.008,70.7461,70.8431,75784.0
2022-01-31 10:05:00,73.04,73.17,72.99,73.17,87307.0,70.8431,70.9692,70.7946,70.9692,87307.0
2022-01-31 10:10:00,73.18,73.26,73.06,73.2,278987.0,70.9789,71.0565,70.8625,70.9983,278987.0
2022-01-31 10:15:00,73.21,73.31,73.14,73.22,62134.0,71.008,71.105,70.9401,71.0177,62134.0
2022-01-31 10:20:00,73.22,73.48,73.21,73.42,65981.0,71.0177,71.2699,71.008,71.2117,65981.0
2022-01-31 10:25:00,73.43,73.46,73.13,73.13,161662.0,71.2214,71.2505,70.9304,70.9304,161662.0
2022-01-31 10:30:00,73.14,73.4,73.07,73.38,76938.0,70.9401,71.1923,70.8722,71.1729,76938.0
2022-01-31 10:35:00,73.37,73.42,73.09,73.11,77843.0,71.1632,71.2117,70.8916,70.911,77843.0
2022-01-31 10:40:00,73.1,73.23,73.01,73.23,72166.0,70.9013,71.0274,70.814,71.0274,72166.0
2022-01-31 10:45:00,73.22,73.22,73.03,73.17,54588.0,71.0177,71.0177,70.8334,70.9692,54588.0
2022-01-31 10:50:00,73.16,73.39,73.13,73.34,50889.0,70.9595,71.1826,70.9304,71.1341,50889.0
2022-01-31 10:55:00,73.35,73.38,73.14,73.25,71866.0,71.1438,71.1729,70.9401,71.0468,71866.0
2022-01-31 11:00:00,73.25,73.46,73.25,73.35,52932.0,71.0468,71.2505,71.0468,71.1438,52932.0
2022-01-31 11:05:00,73.37,73.37,73.16,73.16,50805.0,71.1632,71.1632,70.9595,70.9595,50805.0
2022-01-31 11:10:00,73.16,73.32,73.03,73.28,66318.0,70.9595,71.1147,70.8334,71.0759,66318.0
2022-01-31 11:15:00,73.3,73.31,73.14,73.16,61004.0,71.0953,71.105,70.9401,70.9595,61004.0
2022-01-31 11:20:00,73.16,73.24,73.03,73.09,57170.0,70.9595,71.0371,70.8334,70.8916,57170.0
2022-01-31 11:25:00,73.09,73.26,73.08,73.19,67124.0,70.8916,71.0565,70.8819,70.9886,67124.0
2022-01-31 11:30:00,73.2,73.35,73.11,73.32,71305.0,70.9983,71.1438,70.911,71.1147,71305.0
2022-01-31 11:35:00,73.33,73.36,73.08,73.11,47110.0,71.1244,71.1535,70.8819,70.911,47110.0
2022-01-31 11:40:00,73.11,73.17,73.06,73.12,49593.0,70.911,70.9692,70.8625,70.9207,49593.0
2022-01-31 11:45:00,73.13,73.17,73.09,73.14,50206.0,70.9304,70.9692,70.8916,70.9401,50206.0
2022-01-31 11:50:00,73.15,73.35,73.13,73.35,56449.0,70.9498,71.1438,70.9304,71.1438,56449.0
2022-01-31 11:55:00,73.36,73.49,73.36,73.45,155159.0,71.1535,71.2796,71.1535,71.2408,155159.0
2022-01-31 12:00:00,73.46,73.49,73.31,73.34,400720.0,71.2505,71.2796,71.105,71.1341,400720.0
2022-01-31 12:05:00,73.35,73.45,73.32,73.32,76774.0,71.1438,71.2408,71.1147,71.1147,76774.0
2022-01-31 12:10:00,73.33,73.45,73.33,73.35,60769.0,71.1244,71.2408,71.1244,71.1438,60769.0
2022-01-31 12:15:00,73.37,73.52,73.34,73.52,54033.0,71.1632,71.3087,71.1341,71.3087,54033.0
2022-01-31 12:20:00,73.51,73.51,73.32,73.35,39930.0,71.299,71.299,71.1147,71.1438,39930.0
2022-01-31 12:25:00,73.35,73.5,73.29,73.46,43149.0,71.1438,71.2893,71.0856,71.2505,43149.0
2022-01-31 12:30:00,73.47,73.52,73.31,73.32,39216.0,71.2602,71.3087,71.105,71.1147,39216.0
2022-01-31 12:35:00,73.33,73.38,73.29,73.38,40039.0,71.1244,71.1729,71.0856,71.1729,40039.0
2022-01-31 12:40:00,73.37,73.41,73.32,73.33,35150.0,71.1632,71.202,71.1147,71.1244,35150.0
2022-01-31 12:45:00,73.34,73.49,73.34,73.49,35695.0,71.1341,71.2796,71.1341,71.2796,35695.0
2022-01-31 12:50:00,73.49,73.54,73.45,73.53,44833.0,71.2796,71.3281,71.2408,71.3184,44833.0
2022-01-31 12:55:00,73.53,73.55,73.42,73.48,37283.0,71.3184,71.3378,71.2117,71.2699,37283.0
2022-01-31 13:00:00,73.49,73.49,73.34,73.41,45196.0,71.2796,71.2796,71.1341,71.202,45196.0
2022-01-31 13:05:00,73.4,73.42,73.36,73.4,54912.0,71.1923,71.2117,71.1535,71.1923,54912.0
2022-01-31 13:10:00,73.41,73.47,73.34,73.42,217774.0,71.202,71.2602,71.1341,71.2117,217774.0
2022-01-31 13:15:00,73.43,73.62,73.35,73.62,49628.0,71.2214,71.4057,71.1438,71.4057,49628.0
2022-01-31 13:20:00,73.61,73.69,73.58,73.67,46284.0,71.396,71.4736,71.3669,71.4542,46284.0
2022-01-31 13:25:00,73.68,73.71,73.48,73.49,46643.0,71.4639,71.493,71.2699,71.2796,46643.0
2022-01-31 13:30:00,73.5,73.52,73.41,73.46,34223.0,71.2893,71.3087,71.202,71.2505,34223.0
2022-01-31 13:35:00,73.48,73.68,73.48,73.6,44422.0,71.2699,71.4639,71.2699,71.3863,44422.0
2022-01-31 13:40:00,73.6,73.72,73.56,73.58,37556.0,71.3863,71.5027,71.3475,71.3669,37556.0
2022-01-31 13:45:00,73.59,73.67,73.57,73.6,60624.0,71.3766,71.4542,71.3572,71.3863,60624.0
2022-01-31 13:50:00,73.59,73.63,73.52,73.55,34544.0,71.3766,71.4154,71.3087,71.3378,34544.0
2022-01-31 13:55:00,73.56,73.63,73.55,73.63,36706.0,71.3475,71.4154,71.3378,71.4154,36706.0
2022-01-31 14:00:00,73.63,73.65,73.55,73.55,35683.0,71.4154,71.4348,71.3378,71.3378,35683.0
2022-01-31 14:05:00,73.55,73.71,73.55,73.67,49496.0,71.3378,71.493,71.3378,71.4542,49496.0
2022-01-31 14:10:00,73.67,73.69,73.59,73.59,45516.0,71.4542,71.4736,71.3766,71.3766,45516.0
2022-01-31 14:15:00,73.58,73.73,73.58,73.72,38854.0,71.3669,71.5124,71.3669,71.5027,38854.0
2022-01-31 14:20:00,73.72,73.81,73.65,73.77,42646.0,71.5027,71.59,71.4348,71.5512,42646.0
2022-01-31 14:25:00,73.77,73.93,73.73,73.92,43975.0,71.5512,71.7064,71.5124,71.6967,43975.0
2022-01-31 14:30:00,73.92,73.93,73.82,73.85,42165.0,71.6967,71.7064,71.5997,71.6288,42165.0
2022-01-31 14:35:00,73.85,73.92,73.8,73.85,56661.0,71.6288,71.6967,71.5803,71.6288,56661.0
2022-01-31 14:40:00,73.85,73.95,73.81,73.93,52393.0,71.6288,71.7258,71.59,71.7064,52393.0
2022-01-31 14:45:00,73.92,73.93,73.8,73.84,59755.0,71.6967,71.7064,71.5803,71.6191,59755.0
2022-01-31 14:50:00,73.85,73.88,73.78,73.83,35323.0,71.6288,71.6579,71.5609,71.6094,35323.0
2022-01-31 14:55:00,73.83,73.9,73.83,73.86,52766.0,71.6094,71.6773,71.6094,71.6385,52766.0
2022-01-31 15:00:00,73.86,73.93,73.84,73.92,50108.0,71.6385,71.7064,71.6191,71.6967,50108.0
2022-01-31 15:05:00,73.92,73.94,73.68,73.69,70960.0,71.6967,71.7161,71.4639,71.4736,70960.0
2022-01-31 15:10:00,73.69,73.72,73.44,73.46,78287.0,71.4736,71.5027,71.2311,71.2505,78287.0
2022-01-31 15:15:00,73.47,73.55,73.4,73.47,119930.0,71.2602,71.3378,71.1923,71.2602,119930.0
2022-01-31 15:20:00,73.47,73.77,73.46,73.73,122142.0,71.2602,71.5512,71.2505,71.5124,122142.0
2022-01-31 15:25:00,73.73,73.8,73.68,73.71,70610.0,71.5124,71.5803,71.4639,71.493,70610.0
2022-01-31 15:30:00,73.7,73.87,73.6,73.86,121874.0,71.4833,71.6482,71.3863,71.6385,121874.0
2022-01-31 15:35:00,73.86,73.96,73.79,73.87,91973.0,71.6385,71.7355,71.5706,71.6482,91973.0
2022-01-31 15:40:00,73.86,73.91,73.8,73.81,127166.0,71.6385,71.687,71.5803,71.59,127166.0
2022-01-31 15:45:00,73.81,74.09,73.81,74.09,140530.0,71.59,71.8615,71.59,71.8615,140530.0
2022-01-31 15:50:00,74.09,74.35,74.09,74.34,226221.0,71.8615,72.1137,71.8615,72.104,226221.0
2022-01-31 15:55:00,74.34,74.45,74.28,74.41,451196.0,72.104,72.2107,72.0458,72.1719,451196.0
2022-02-01 09:30:00,74.59,74.99,74.59,74.95,38750.0,72.3465,72.7345,72.3465,72.6957,38750.0
2022-02-01 09:35:00,74.94,74.94,74.44,74.44,109702.0,72.686,72.686,72.201,72.201,109702.0
2022-02-01 09:40:00,74.44,74.56,73.97,74.14,78846.0,72.201,72.3174,71.7452,71.91,78846.0
2022-02-01 09:45:00,74.17,74.24,74.05,74.21,27212.0,71.9391,72.007,71.8227,71.9779,27212.0
2022-02-01 09:50:00,74.22,74.42,74.02,74.03,58473.0,71.9876,72.1816,71.7936,71.8033,58473.0
2022-02-01 09:55:00,74.04,74.07,73.92,74.02,154778.0,71.813,71.8421,71.6967,71.7936,154778.0
2022-02-01 10:00:00,74.07,74.08,73.08,73.1,144907.0,71.8421,71.8518,70.8819,70.9013,144907.0
2022-02-01 10:05:00,73.1,73.12,72.9,73.05,105362.0,70.9013,70.9207,70.7073,70.8528,105362.0
2022-02-01 10:10:00,73.07,73.42,73.07,73.4,293493.0,70.8722,71.2117,70.8722,71.1923,293493.0
2022-02-01 10:15:00,73.39,73.46,73.17,73.17,59603.0,71.1826,71.2505,70.9692,70.9692,59603.0
2022-02-01 10:20:00,73.17,73.54,73.15,73.47,80251.0,70.9692,71.3281,70.9498,71.2602,80251.0
2022-02-01 10:25:00,73.45,73.52,73.26,73.33,21089.0,71.2408,71.3087,71.0565,71.1244,21089.0
2022-02-01 10:30:00,73.34,73.72,73.33,73.52,39559.0,71.1341,71.5027,71.1244,71.3087,39559.0
2022-02-01 10:35:00,73.52,73.55,73.37,73.38,58757.0,71.3087,71.3378,71.1632,71.1729,58757.0
2022-02-01 10:40:00,73.4,73.51,73.14,73.27,64264.0,71.1923,71.299,70.9401,71.0662,64264.0
2022-02-01 10:45:00,73.29,73.3,73.12,73.27,67151.0,71.0856,71.0953,70.9207,71.0662,67151.0
2022-02-01 10:50:00,73.23,73.55,73.23,73.53,34679.0,71.0274,71.3378,71.0274,71.3184,34679.0
2022-02-01 10:55:00,73.56,73.74,73.56,73.69,105384.0,71.3475,71.5221,71.3475,71.4736,105384.0
2022-02-01 11:00:00,73.69,73.74,73.65,73.7,72532.0,71.4736,71.5221,71.4348,71.4833,72532.0
2022-02-01 11:05:00,73.7,73.92,73.63,73.9,36512.0,71.4833,71.6967,71.4154,71.6773,36512.0
2022-02-01 11:10:00,73.89,74.0,73.82,73.99,28361.0,71.6676,71.7742,71.5997,71.7645,28361.0
2022-02-01 11:15:00,74.0,74.13,73.99,74.07,15369.0,71.7742,71.9003,71.7645,71.8421,15369.0
2022-02-01 11:20:00,74.08,74.1,73.75,73.77,31584.0,71.8518,71.8712,71.5318,71.5512,31584.0
2022-02-01 11:25:00,73.79,73.87,73.69,73.79,24467.0,71.5706,71.6482,71.4736,71.5706,24467.0
2022-02-01 11:30:00,73.79,73.86,73.56,73.86,23061.0,71.5706,71.6385,71.3475,71.6385,23061.0
2022-02-01 11:35:00,73.86,73.9,73.75,73.81,27140.0,71.6385,71.6773,71.5318,71.59,27140.0
2022-02-01 11:40:00,73.81,73.94,73.8,73.84,32094.0,71.59,71.7161,71.5803,71.6191,32094.0
2022-02-01 11:45:00,73.85,73.94,73.8,73.81,36515.0,71.6288,71.7161,71.5803,71.59,36515.0
2022-02-01 11:50:00,73.81,73.97,73.76,73.96,36368.0,71.59,71.7452,71.5415,71.7355,36368.0
2022-02-01 11:55:00,73.97,74.07,73.88,74.0,21768.0,71.7452,71.8421,71.6579,71.7742,21768.0
2022-02-01 12:00:00,74.01,74.07,73.93,73.98,17783.0,71.7839,71.8421,71.7064,71.7548,17783.0
2022-02-01 12:05:00,73.98,74.03,73.94,73.97,12060.0,71.7548,71.8033,71.7161,71.7452,12060.0
2022-02-01 12:10:00,73.98,74.0,73.8,73.88,34518.0,71.7548,71.7742,71.5803,71.6579,34518.0
2022-02-01 12:15:00,73.9,73.96,73.86,73.95,11701.0,71.6773,71.7355,71.6385,71.7258,11701.0
2022-02-01 12:20:00,73.94,73.98,73.85,73.96,12452.0,71.7161,71.7548,71.6288,71.7355,12452.0
2022-02-01 12:25:00,73.94,73.98,73.83,73.92,17290.0,71.7161,71.7548,71.6094,71.6967,17290.0
2022-02-01 12:30:00,73.92,73.96,73.73,73.77,29082.0,71.6967,71.7355,71.5124,71.5512,29082.0
2022-02-01 12:35:00,73.78,74.06,73.77,74.05,17681.0,71.5609,71.8324,71.5512,71.8227,17681.0
2022-02-01 12:40:00,74.04,74.16,74.01,74.06,19476.0,71.813,71.9294,71.7839,71.8324,19476.0
2022-02-01 12:45:00,74.08,74.1,74.01,74.06,15217.0,71.8518,71.8712,71.7839,71.8324,15217.0
2022-02-01 12:50:00,74.07,74.08,73.98,74.05,230834.0,71.8421,71.8518,71.7548,71.8227,230834.0
2022-02-01 12:55:00,74.06,74.28,74.06,74.26,11293.0,71.8324,72.0458,71.8324,72.0264,11293.0
2022-02-01 13:00:00,74.26,74.26,74.06,74.06,149543.0,72.0264,72.0264,71.8324,71.8324,149543.0
2022-02-01 13:05:00,74.05,74.13,74.01,74.03,20246.0,71.8227,71.9003,71.7839,71.8033,20246.0
2022-02-01 13:10:00,74.04,74.07,73.98,73.98,7743.0,71.813,71.8421,71.7548,71.7548,7743.0
2022-02-01 13:15:00,73.97,74.07,73.96,74.07,9200.0,71.7452,71.8421,71.7355,71.8421,9200.0
2022-02-01 13:20:00,74.07,74.08,74.01,74.03,7730.0,71.8421,71.8518,71.7839,71.8033,7730.0
2022-02-01 13:25:00,74.02,74.11,74.0,74.08,8293.0,71.7936,71.8809,71.7742,71.8518,8293.0
2022-02-01 13:30:00,74.07,74.13,74.04,74.06,20608.0,71.8421,71.9003,71.813,71.8324,20608.0
2022-02-01 13:35:00,74.03,74.16,73.94,74.12,37652.0,71.8033,71.9294,71.7161,71.8906,37652.0
2022-02-01 13:40:00,74.11,74.14,74.07,74.1,11111.0,71.8809,71.91,71.8421,71.8712,11111.0
2022-02-01 13:45:00,74.12,74.12,74.05,74.09,9851.0,71.8906,71.8906,71.8227,71.8615,9851.0
2022-02-01 13:50:00,74.07,74.15,74.04,74.13,93926.0,71.8421,71.9197,71.813,71.9003,93926.0
2022-02-01 13:55:00,74.12,74.12,73.93,74.06,78382.0,71.8906,71.8906,71.7064,71.8324,78382.0
2022-02-01 14:00:00,74.07,74.16,74.03,74.12,149477.0,71.8421,71.9294,71.8033,71.8906,149477.0
2022-02-01 14:05:00,74.11,74.13,74.08,74.1,24217.0,71.8809,71.9003,71.8518,71.8712,24217.0
2022-02-01 14:10:00,74.11,74.12,73.94,74.02,28274.0,71.8809,71.8906,71.7161,71.7936,28274.0
2022-02-01 14:15:00,74.02,74.08,74.0,74.02,21441.0,71.7936,71.8518,71.7742,71.7936,21441.0
2022-02-01 14:20:00,74.03,74.03,73.86,74.01,29107.0,71.8033,71.8033,71.6385,71.7839,29107.0
2022-02-01 14:25:00,74.0,74.03,73.92,74.02,32944.0,71.7742,71.8033,71.6967,71.7936,32944.0
2022-02-01 14:30:00,74.02,74.1,74.02,74.1,15166.0,71.7936,71.8712,71.7936,71.8712,15166.0
2022-02-01 14:35:00,74.1,74.1,73.98,74.05,14238.0,71.8712,71.8712,71.7548,71.8227,14238.0
2022-02-01 14:40:00,74.05,74.08,73.97,74.07,133656.0,71.8227,71.8518,71.7452,71.8421,133656.0
2022-02-01 14:45:00,74.07,74.11,74.0,74.02,11497.0,71.8421,71.8809,71.7742,71.7936,11497.0
2022-02-01 14:50:00,74.02,74.02,73.94,73.98,57683.0,71.7936,71.7936,71.7161,71.7548,57683.0
2022-02-01 14:55:00,74.0,74.07,73.96,74.03,20924.0,71.7742,71.8421,71.7355,71.8033,20924.0
2022-02-01 15:00:00,74.01,74.17,73.99,74.17,20411.0,71.7839,71.9391,71.7645,71.9391,20411.0
2022-02-01 15:05:00,74.16,74.22,74.09,74.21,52085.0,71.9294,71.9876,71.8615,71.9779,52085.0
2022-02-01 15:10:00,74.2,74.2,74.1,74.19,14329.0,71.9682,71.9682,71.8712,71.9585,14329.0
2022-02-01 15:15:00,74.16,74.2,74.09,74.17,17124.0,71.9294,71.9682,71.8615,71.9391,17124.0
2022-02-01 15:20:00,74.17,74.2,74.1,74.17,23264.0,71.9391,71.9682,71.8712,71.9391,23264.0
2022-02-01 15:25:00,74.19,74.27,74.1,74.25,30629.0,71.9585,72.0361,71.8712,72.0167,30629.0
2022-02-01 15:30:00,74.26,74.34,74.23,74.27,29359.0,72.0264,72.104,71.9973,72.0361,29359.0
2022-02-01 15:35:00,74.26,74.33,74.17,74.19,32854.0,72.0264,72.0943,71.9391,71.9585,32854.0
2022-02-01 15:40:00,74.2,74.3,74.18,74.27,30159.0,71.9682,72.0652,71.9488,72.0361,30159.0
2022-02-01 15:45:00,74.28,74.41,74.26,74.41,72707.0,72.0458,72.1719,72.0264,72.1719,72707.0
2022-02-01 15:50:00,74.4,74.51,74.4,74.5,80850.0,72.1622,72.2689,72.1622,72.2592,80850.0
2022-02-01 15:55:00,74.5,74.55,74.41,74.41,109054.0,72.2592,72.3077,72.1719,72.1719,109054.0
2022-02-02 09:30:00,74.74,75.13,74.68,75.04,58946.0,72.492,72.8703,72.4338,72.783,58946.0
2022-02-02 09:35:00,75.02,75.11,74.78,74.96,79679.0,72.7636,72.8509,72.5308,72.7054,79679.0
2022-02-02 09:40:00,74.93,75.05,74.53,74.66,53512.0,72.6763,72.7927,72.2883,72.4144,53512.0
2022-02-02 09:45:00,74.66,74.72,74.31,74.32,95420.0,72.4144,72.4726,72.0749,72.0846,95420.0
2022-02-02 09:50:00,74.32,74.48,74.17,74.48,163102.0,72.0846,72.2398,71.9391,72.2398,163102.0
2022-02-02 09:55:00,74.49,74.57,74.34,74.38,45716.0,72.2495,72.3271,72.104,72.1428,45716.0
2022-02-02 10:00:00,74.39,74.71,74.38,74.55,31580.0,72.1525,72.4629,72.1428,72.3077,31580.0
2022-02-02 10:05:00,74.54,74.58,74.38,74.51,39249.0,72.298,72.3368,72.1428,72.2689,39249.0
2022-02-02 10:10:00,74.49,74.49,73.97,74.0,72556.0,72.2495,72.2495,71.7452,71.7742,72556.0
2022-02-02 10:15:00,74.01,74.22,73.95,74.12,35104.0,71.7839,71.9876,71.7258,71.8906,35104.0
2022-02-02 10:20:00,74.11,74.19,74.07,74.09,32810.0,71.8809,71.9585,71.8421,71.8615,32810.0
2022-02-02 10:25:00,74.09,74.19,73.97,74.11,36135.0,71.8615,71.9585,71.7452,71.8809,36135.0
2022-02-02 10:30:00,74.12,74.25,74.07,74.09,47595.0,71.8906,72.0167,71.8421,71.8615,47595.0
2022-02-02 10:35:00,74.07,74.38,73.95,74.36,47135.0,71.8421,72.1428,71.7258,72.1234,47135.0
2022-02-02 10:40:00,74.36,74.55,74.24,74.53,38423.0,72.1234,72.3077,72.007,72.2883,38423.0
2022-02-02 10:45:00,74.54,74.68,74.41,74.49,17607.0,72.298,72.4338,72.1719,72.2495,17607.0
2022-02-02 10:50:00,74.49,74.51,74.21,74.28,33533.0,72.2495,72.2689,71.9779,72.0458,33533.0
2022-02-02 10:55:00,74.28,74.45,74.26,74.44,24709.0,72.0458,72.2107,72.0264,72.201,24709.0
2022-02-02 11:00:00,74.43,74.49,74.3,74.32,36422.0,72.1913,72.2495,72.0652,72.0846,36422.0
2022-02-02 11:05:00,74.33,74.37,74.2,74.21,23063.0,72.0943,72.1331,71.9682,71.9779,23063.0
2022-02-02 11:10:00,74.2,74.31,74.14,74.15,44782.0,71.9682,72.0749,71.91,71.9197,44782.0
2022-02-02 11:15:00,74.15,74.38,74.12,74.33,63366.0,71.9197,72.1428,71.8906,72.0943,63366.0
2022-02-02 11:20:00,74.34,74.46,74.3,74.38,48940.0,72.104,72.2204,72.0652,72.1428,48940.0
2022-02-02 11:25:00,74.38,74.58,74.38,74.44,22701.0,72.1428,72.3368,72.1428,72.201,22701.0
2022-02-02 11:30:00,74.43,74.43,74.25,74.27,39447.0,72.1913,72.1913,72.0167,72.0361,39447.0
2022-02-02 11:35:00,74.26,74.31,74.04,74.08,69598.0,72.0264,72.0749,71.813,71.8518,69598.0
2022-02-02 11:40:00,74.08,74.3,74.05,74.26,15542.0,71.8518,72.0652,71.8227,72.0264,15542.0
2022-02-02 11:45:00,74.24,74.4,74.19,74.26,18835.0,72.007,72.1622,71.9585,72.0264,18835.0
2022-02-02 11:50:00,74.27,74.39,74.26,74.35,25110.0,72.0361,72.1525,72.0264,72.1137,25110.0
2022-02-02 11:55:00,74.36,74.36,74.25,74.33,23163.0,72.1234,72.1234,72.0167,72.0943,23163.0
2022-02-02 12:00:00,74.32,74.37,74.24,74.35,54592.0,72.0846,72.1331,72.007,72.1137,54592.0
2022-02-02 12:05:00,74.38,74.64,74.38,74.63,15321.0,72.1428,72.395,72.1428,72.3853,15321.0
2022-02-02 12:10:00,74.63,74.65,74.56,74.64,22662.0,72.3853,72.4047,72.3174,72.395,22662.0
2022-02-02 12:15:00,74.63,74.68,74.48,74.56,20345.0,72.3853,72.4338,72.2398,72.3174,20345.0
2022-02-02 12:20:00,74.55,74.62,74.54,74.59,17209.0,72.3077,72.3756,72.298,72.3465,17209.0
2022-02-02 12:25:00,74.58,74.66,74.56,74.56,14339.0,72.3368,72.4144,72.3174,72.3174,14339.0
2022-02-02 12:30:00,74.57,74.7,74.49,74.68,39498.0,72.3271,72.4532,72.2495,72.4338,39498.0
2022-02-02 12:35:00,74.67,74.69,74.59,74.66,16471.0,72.4241,72.4435,72.3465,72.4144,16471.0
2022-02-02 12:40:00,74.65,74.65,74.56,74.63,23802.0,72.4047,72.4047,72.3174,72.3853,23802.0
2022-02-02 12:45:00,74.64,74.74,74.62,74.68,31437.0,72.395,72.492,72.3756,72.4338,31437.0
2022-02-02 12:50:00,74.69,74.7,74.63,74.65,11646.0,72.4435,72.4532,72.3853,72.4047,11646.0
2022-02-02 12:55:00,74.64,74.73,74.61,74.73,9700.0,72.395,72.4823,72.3659,72.4823,9700.0
2022-02-02 13:00:00,74.72,74.79,74.68,74.74,12003.0,72.4726,72.5405,72.4338,72.492,12003.0
2022-02-02 13:05:00,74.75,74.76,74.62,74.63,26366.0,72.5017,72.5114,72.3756,72.3853,26366.0
2022-02-02 13:10:00,74.64,74.69,74.57,74.68,10667.0,72.395,72.4435,72.3271,72.4338,10667.0
2022-02-02 13:15:00,74.67,74.73,74.63,74.64,25562.0,72.4241,72.4823,72.3853,72.395,25562.0
2022-02-02 13:20:00,74.65,74.7,74.6,74.63,16989.0,72.4047,72.4532,72.3562,72.3853,16989.0
2022-02-02 13:25:00,74.64,74.67,74.51,74.58,15387.0,72.395,72.4241,72.2689,72.3368,15387.0
2022-02-02 13:30:00,74.57,74.65,74.56,74.65,10955.0,72.3271,72.4047,72.3174,72.4047,10955.0
2022-02-02 13:35:00,74.65,74.71,74.57,74.6,11097.0,72.4047,72.4629,72.3271,72.3562,11097.0
2022-02-02 13:40:00,74.58,74.65,74.56,74.62,31740.0,72.3368,72.4047,72.3174,72.3756,31740.0
2022-02-02 13:45:00,74.62,74.64,74.5,74.51,18598.0,72.3756,72.395,72.2592,72.2689,18598.0
2022-02-02 13:50:00,74.51,74.63,74.51,74.62,46972.0,72.2689,72.3853,72.2689,72.3756,46972.0
2022-02-02 13:55:00,74.63,74.76,74.63,74.72,18867.0,72.3853,72.5114,72.3853,72.4726,18867.0
2022-02-02 14:00:00,74.72,74.83,74.71,74.82,11162.0,72.4726,72.5793,72.4629,72.5696,11162.0
2022-02-02 14:05:00,74.84,74.85,74.73,74.78,10036.0,72.589,72.5987,72.4823,72.5308,10036.0
2022-02-02 14:10:00,74.82,74.89,74.73,74.77,17505.0,72.5696,72.6375,72.4823,72.5211,17505.0
2022-02-02 14:15:00,74.79,74.85,74.69,74.82,14148.0,72.5405,72.5987,72.4435,72.5696,14148.0
2022-02-02 14:20:00,74.81,74.83,74.74,74.74,10619.0,72.5599,72.5793,72.492,72.492,10619.0
2022-02-02 14:25:00,74.74,74.79,74.67,74.75,17424.0,72.492,72.5405,72.4241,72.5017,17424.0
2022-02-02 14:30:00,74.75,74.94,74.75,74.92,22380.0,72.5017,72.686,72.5017,72.6666,22380.0
2022-02-02 14:35:00,74.92,74.94,74.83,74.89,12744.0,72.6666,72.686,72.5793,72.6375,12744.0
2022-02-02 14:40:00,74.9,75.04,74.9,74.98,19127.0,72.6472,72.783,72.6472,72.7248,19127.0
2022-02-02 14:45:00,75.0,75.06,74.94,75.01,14039.0,72.7442,72.8024,72.686,72.7539,14039.0
2022-02-02 14:50:00,75.02,75.08,74.98,75.08,15419.0,72.7636,72.8218,72.7248,72.8218,15419.0
2022-02-02 14:55:00,75.06,75.08,74.98,74.99,24147.0,72.8024,72.8218,72.7248,72.7345,24147.0
2022-02-02 15:00:00,74.99,75.08,74.92,75.03,25791.0,72.7345,72.8218,72.6666,72.7733,25791.0
2022-02-02 15:05:00,75.01,75.03,74.9,74.9,19542.0,72.7539,72.7733,72.6472,72.6472,19542.0
2022-02-02 15:10:00,74.89,74.92,74.8,74.86,19526.0,72.6375,72.6666,72.5502,72.6084,19526.0
2022-02-02 15:15:00,74.87,75.01,74.84,74.96,23357.0,72.6181,72.7539,72.589,72.7054,23357.0
2022-02-02 15:20:00,74.96,74.97,74.83,74.84,32223.0,72.7054,72.7151,72.5793,72.589,32223.0
2022-02-02 15:25:00,74.84,74.89,74.65,74.73,29974.0,72.589,72.6375,72.4047,72.4823,29974.0
2022-02-02 15:30:00,74.73,74.84,74.68,74.84,29719.0,72.4823,72.589,72.4338,72.589,29719.0
2022-02-02 15:35:00,74.84,74.87,74.72,74.76,53060.0,72.589,72.6181,72.4726,72.5114,53060.0
2022-02-02 15:40:00,74.77,74.82,74.74,74.78,53472.0,72.5211,72.5696,72.492,72.5308,53472.0
2022-02-02 15:45:00,74.78,74.97,74.78,74.92,65520.0,72.5308,72.7151,72.5308,72.6666,65520.0
2022-02-02 15:50:00,74.92,74.96,74.74,74.85,138805.0,72.6666,72.7054,72.492,72.5987,138805.0
2022-02-02 15:55:00,74.85,74.98,74.85,74.88,391057.0,72.5987,72.7248,72.5987,72.6278,391057.0
2022-02-03 09:30:00,74.18,74.18,73.47,73.64,196906.0,71.9488,71.9488,71.2602,71.4251,196906.0
2022-02-03 09:35:00,73.65,74.15,73.64,74.1,46553.0,71.4348,71.9197,71.4251,71.8712,46553.0
2022-02-03 09:40:00,74.11,74.16,73.76,73.83,82961.0,71.8809,71.9294,71.5415,71.6094,82961.0
2022-02-03 09:45:00,73.82,73.85,73.61,73.64,76489.0,71.5997,71.6288,71.396,71.4251,76489.0
2022-02-03 09:50:00,73.63,73.71,73.45,73.62,42003.0,71.4154,71.493,71.2408,71.4057,42003.0
2022-02-03 09:55:00,73.61,73.8,73.57,73.73,31862.0,71.396,71.5803,71.3572,71.5124,31862.0
2022-02-03 10:00:00,73.73,73.94,73.69,73.74,38372.0,71.5124,71.7161,71.4736,71.5221,38372.0
2022-02-03 10:05:00,73.78,73.9,73.69,73.89,20192.0,71.5609,71.6773,71.4736,71.6676,20192.0
2022-02-03 10:10:00,73.89,74.08,73.83,74.05,26551.0,71.6676,71.8518,71.6094,71.8227,26551.0
2022-02-03 10:15:00,74.06,74.19,74.06,74.17,79431.0,71.8324,71.9585,71.8324,71.9391,79431.0
2022-02-03 10:20:00,74.19,74.32,74.1,74.15,31538.0,71.9585,72.0846,71.8712,71.9197,31538.0
2022-02-03 10:25:00,74.17,74.27,74.06,74.16,30037.0,71.9391,72.0361,71.8324,71.9294,30037.0
2022-02-03 10:30:00,74.18,74.28,74.13,74.26,38275.0,71.9488,72.0458,71.9003,72.0264,38275.0
2022-02-03 10:35:00,74.28,74.46,74.21,74.43,35082.0,72.0458,72.2204,71.9779,72.1913,35082.0
2022-02-03 10:40:00,74.41,74.47,74.28,74.31,41189.0,72.1719,72.2301,72.0458,72.0749,41189.0
2022-02-03 10:45:00,74.34,74.36,74.02,74.06,34914.0,72.104,72.1234,71.7936,71.8324,34914.0
2022-02-03 10:50:00,74.06,74.35,74.06,74.33,22703.0,71.8324,72.1137,71.8324,72.0943,22703.0
2022-02-03 10:55:00,74.33,74.44,74.33,74.37,17569.0,72.0943,72.201,72.0943,72.1331,17569.0
2022-02-03 11:00:00,74.37,74.37,74.13,74.21,20045.0,72.1331,72.1331,71.9003,71.9779,20045.0
2022-02-03 11:05:00,74.22,74.38,74.18,74.37,41882.0,71.9876,72.1428,71.9488,72.1331,41882.0
2022-02-03 11:10:00,74.35,74.48,74.32,74.41,24185.0,72.1137,72.2398,72.0846,72.1719,24185.0
2022-02-03 11:15:00,74.42,74.42,74.27,74.32,23160.0,72.1816,72.1816,72.0361,72.0846,23160.0
2022-02-03 11:20:00,74.32,74.32,74.08,74.2,50992.0,72.0846,72.0846,71.8518,71.9682,50992.0
2022-02-03 11:25:00,74.19,74.29,74.09,74.19,27023.0,71.9585,72.0555,71.8615,71.9585,27023.0
2022-02-03 11:30:00,74.18,74.22,74.07,74.14,32040.0,71.9488,71.9876,71.8421,71.91,32040.0
2022-02-03 11:35:00,74.13,74.16,74.04,74.05,13532.0,71.9003,71.9294,71.813,71.8227,13532.0
2022-02-03 11:40:00,74.05,74.05,73.91,73.93,36898.0,71.8227,71.8227,71.687,71.7064,36898.0
2022-02-03 11:45:00,73.94,73.97,73.81,73.86,18658.0,71.7161,71.7452,71.59,71.6385,18658.0
2022-02-03 11:50:00,73.86,73.88,73.69,73.73,55503.0,71.6385,71.6579,71.4736,71.5124,55503.0
2022-02-03 11:55:00,73.74,73.78,73.64,73.64,39337.0,71.5221,71.5609,71.4251,71.4251,39337.0
2022-02-03 12:00:00,73.64,73.75,73.57,73.61,58483.0,71.4251,71.5318,71.3572,71.396,58483.0
2022-02-03 12:05:00,73.62,73.79,73.61,73.77,30329.0,71.4057,71.5706,71.396,71.5512,30329.0
2022-02-03 12:10:00,73.75,73.8,73.69,73.79,15673.0,71.5318,71.5803,71.4736,71.5706,15673.0
2022-02-03 12:15:00,73.79,73.79,73.54,73.54,16217.0,71.5706,71.5706,71.3281,71.3281,16217.0
2022-02-03 12:20:00,73.55,73.79,73.55,73.78,27238.0,71.3378,71.5706,71.3378,71.5609,27238.0
2022-02-03 12:25:00,73.79,73.83,73.74,73.75,15611.0,71.5706,71.6094,71.5221,71.5318,15611.0
2022-02-03 12:30:00,73.74,73.81,73.63,73.73,15536.0,71.5221,71.59,71.4154,71.5124,15536.0
2022-02-03 12:35:00,73.75,73.88,73.75,73.84,18567.0,71.5318,71.6579,71.5318,71.6191,18567.0
2022-02-03 12:40:00,73.86,73.88,73.78,73.78,17211.0,71.6385,71.6579,71.5609,71.5609,17211.0
2022-02-03 12:45:00,73.78,73.82,73.73,73.77,34448.0,71.5609,71.5997,71.5124,71.5512,34448.0
2022-02-03 12:50:00,73.8,73.87,73.78,73.81,19481.0,71.5803,71.6482,71.5609,71.59,19481.0
2022-02-03 12:55:00,73.81,73.87,73.77,73.86,19282.0,71.59,71.6482,71.5512,71.6385,19282.0
2022-02-03 13:00:00,73.84,73.84,73.75,73.78,19229.0,71.6191,71.6191,71.5318,71.5609,19229.0
2022-02-03 13:05:00,73.79,73.89,73.76,73.78,25177.0,71.5706,71.6676,71.5415,71.5609,25177.0
2022-02-03 13:10:00,73.76,73.83,73.71,73.77,35528.0,71.5415,71.6094,71.493,71.5512,35528.0
2022-02-03 13:15:00,73.78,73.85,73.78,73.83,14352.0,71.5609,71.6288,71.5609,71.6094,14352.0
2022-02-03 13:20:00,73.81,73.91,73.79,73.89,16291.0,71.59,71.687,71.5706,71.6676,16291.0
2022-02-03 13:25:00,73.89,73.9,73.81,73.83,9293.0,71.6676,71.6773,71.59,71.6094,9293.0
2022-02-03 13:30:00,73.84,74.0,73.84,73.96,22374.0,71.6191,71.7742,71.6191,71.7355,22374.0
2022-02-03 13:35:00,73.95,73.96,73.83,73.88,16248.0,71.7258,71.7355,71.6094,71.6579,16248.0
2022-02-03 13:40:00,73.89,73.96,73.88,73.92,7485.0,71.6676,71.7355,71.6579,71.6967,7485.0
2022-02-03 13:45:00,73.92,73.99,73.92,73.94,9693.0,71.6967,71.7645,71.6967,71.7161,9693.0
2022-02-03 13:50:00,73.93,73.95,73.84,73.88,8888.0,71.7064,71.7258,71.6191,71.6579,8888.0
2022-02-03 13:55:00,73.87,73.88,73.8,73.85,6988.0,71.6482,71.6579,71.5803,71.6288,6988.0
2022-02-03 14:00:00,73.84,73.95,73.82,73.89,15778.0,71.6191,71.7258,71.5997,71.6676,15778.0
2022-02-03 14:05:00,73.89,73.95,73.86,73.92,22042.0,71.6676,71.7258,71.6385,71.6967,22042.0
2022-02-03 14:10:00,73.93,73.95,73.84,73.88,15139.0,71.7064,71.7258,71.6191,71.6579,15139.0
2022-02-03 14:15:00,73.88,73.91,73.86,73.88,9300.0,71.6579,71.687,71.6385,71.6579,9300.0
2022-02-03 14:20:00,73.89,73.9,73.81,73.82,13200.0,71.6676,71.6773,71.59,71.5997,13200.0
2022-02-03 14:25:00,73.83,73.84,73.68,73.7,29915.0,71.6094,71.6191,71.4639,71.4833,29915.0
2022-02-03 14:30:00,73.7,73.7,73.6,73.69,40813.0,71.4833,71.4833,71.3863,71.4736,40813.0
2022-02-03 14:35:00,73.69,73.73,73.51,73.53,44716.0,71.4736,71.5124,71.299,71.3184,44716.0
2022-02-03 14:40:00,73.52,73.52,73.38,73.41,45570.0,71.3087,71.3087,71.1729,71.202,45570.0
2022-02-03 14:45:00,73.42,73.45,73.33,73.44,111557.0,71.2117,71.2408,71.1244,71.2311,111557.0
2022-02-03 14:50:00,73.45,73.47,73.4,73.45,14909.0,71.2408,71.2602,71.1923,71.2408,14909.0
2022-02-03 14:55:00,73.45,73.57,73.45,73.52,21184.0,71.2408,71.3572,71.2408,71.3087,21184.0
2022-02-03 15:00:00,73.54,73.58,73.34,73.37,44633.0,71.3281,71.3669,71.1341,71.1632,44633.0
2022-02-03 15:05:00,73.37,73.46,73.37,73.38,24214.0,71.1632,71.2505,71.1632,71.1729,24214.0
2022-02-03 15:10:00,73.39,73.57,73.39,73.55,29730.0,71.1826,71.3572,71.1826,71.3378,29730.0
2022-02-03 15:15:00,73.57,73.63,73.55,73.62,26319.0,71.3572,71.4154,71.3378,71.4057,26319.0
2022-02-03 15:20:00,73.62,73.72,73.62,73.66,17542.0,71.4057,71.5027,71.4057,71.4445,17542.0
2022-02-03 15:25:00,73.65,73.65,73.54,73.58,18052.0,71.4348,71.4348,71.3281,71.3669,18052.0
2022-02-03 15:30:00,73.56,73.56,73.33,73.33,39610.0,71.3475,71.3475,71.1244,71.1244,39610.0
2022-02-03 15:35:00,73.3,73.37,73.23,73.32,64203.0,71.0953,71.1632,71.0274,71.1147,64203.0
2022-02-03 15:40:00,73.31,73.4,73.3,73.35,55685.0,71.105,71.1923,71.0953,71.1438,55685.0
2022-02-03 15:45:00,73.33,73.33,73.11,73.12,73188.0,71.1244,71.1244,70.911,70.9207,73188.0
2022-02-03 15:50:00,73.13,73.13,72.98,73.01,147669.0,70.9304,70.9304,70.7849,70.814,147669.0
2022-02-03 15:55:00,73.02,73.31,73.01,73.08,189855.0,70.8237,71.105,70.814,70.8819,189855.0
2022-02-04 09:30:00,72.76,72.88,72.44,72.48,38011.0,70.5715,70.6879,70.2612,70.3,38011.0
2022-02-04 09:35:00,72.4,72.43,71.91,71.91,100319.0,70.2224,70.2515,69.7471,69.7471,100319.0
2022-02-04 09:40:00,71.94,72.35,71.94,72.11,53132.0,69.7762,70.1739,69.7762,69.9411,53132.0
2022-02-04 09:45:00,72.11,72.11,71.66,71.69,128939.0,69.9411,69.9411,69.5046,69.5337,128939.0
2022-02-04 09:50:00,71.69,71.75,71.59,71.63,58662.0,69.5337,69.5919,69.4367,69.4755,58662.0
2022-02-04 09:55:00,71.64,71.67,71.38,71.64,47714.0,69.4852,69.5143,69.2331,69.4852,47714.0
2022-02-04 10:00:00,71.66,71.86,71.58,71.67,52051.0,69.5046,69.6986,69.427,69.5143,52051.0
2022-02-04 10:05:00,71.68,71.78,71.43,71.43,43659.0,69.524,69.621,69.2815,69.2815,43659.0
2022-02-04 10:10:00,71.45,71.7,71.37,71.68,45918.0,69.3009,69.5434,69.2234,69.524,45918.0
2022-02-04 10:15:00,71.68,71.8,71.64,71.75,16734.0,69.524,69.6404,69.4852,69.5919,16734.0
2022-02-04 10:20:00,71.76,71.89,71.7,71.74,24791.0,69.6016,69.7277,69.5434,69.5822,24791.0
2022-02-04 10:25:00,71.8,71.85,71.49,71.5,29774.0,69.6404,69.6889,69.3397,69.3494,29774.0
2022-02-04 10:30:00,71.51,71.68,71.5,71.51,40424.0,69.3591,69.524,69.3494,69.3591,40424.0
2022-02-04 10:35:00,71.51,71.55,71.13,71.27,30371.0,69.3591,69.3979,68.9906,69.1264,30371.0
2022-02-04 10:40:00,71.3,71.34,71.15,71.17,44823.0,69.1555,69.1943,69.01,69.0294,44823.0
2022-02-04 10:45:00,71.17,71.18,70.97,71.0,92656.0,69.0294,69.0391,68.8354,68.8645,92656.0
2022-02-04 10:50:00,70.97,71.08,70.87,71.06,52880.0,68.8354,68.9421,68.7384,68.9227,52880.0
2022-02-04 10:55:00,71.04,71.14,71.0,71.01,25671.0,68.9033,69.0003,68.8645,68.8742,25671.0
2022-02-04 11:00:00,71.0,71.14,70.91,71.09,51902.0,68.8645,69.0003,68.7772,68.9518,51902.0
2022-02-04 11:05:00,71.09,71.16,71.0,71.07,49358.0,68.9518,69.0197,68.8645,68.9324,49358.0
2022-02-04 11:10:00,71.07,71.09,70.88,70.9,43968.0,68.9324,68.9518,68.7481,68.7675,43968.0
2022-02-04 11:15:00,70.89,71.04,70.88,71.01,19524.0,68.7578,68.9033,68.7481,68.8742,19524.0
2022-02-04 11:20:00,70.98,71.02,70.85,70.97,27830.0,68.8451,68.8839,68.719,68.8354,27830.0
2022-02-04 11:25:00,71.01,71.29,71.01,71.23,47623.0,68.8742,69.1458,68.8742,69.0876,47623.0
2022-02-04 11:30:00,71.22,71.46,71.18,71.42,81218.0,69.0779,69.3106,69.0391,69.2718,81218.0
2022-02-04 11:35:00,71.44,71.56,71.35,71.35,40592.0,69.2912,69.4076,69.204,69.204,40592.0
2022-02-04 11:40:00,71.36,71.5,71.35,71.45,21171.0,69.2137,69.3494,69.204,69.3009,21171.0
2022-02-04 11:45:00,71.43,71.54,71.37,71.39,37109.0,69.2815,69.3882,69.2234,69.2428,37109.0
2022-02-04 11:50:00,71.38,71.42,71.29,71.35,37376.0,69.2331,69.2718,69.1458,69.204,37376.0
2022-02-04 11:55:00,71.35,71.46,71.26,71.26,81140.0,69.204,69.3106,69.1167,69.1167,81140.0
2022-02-04 12:00:00,71.28,71.3,71.17,71.25,13848.0,69.1361,69.1555,69.0294,69.107,13848.0
2022-02-04 12:05:00,71.24,71.29,71.1,71.27,17776.0,69.0973,69.1458,68.9615,69.1264,17776.0
2022-02-04 12:10:00,71.28,71.36,71.14,71.27,22147.0,69.1361,69.2137,69.0003,69.1264,22147.0
2022-02-04 12:15:00,71.28,71.39,71.26,71.33,18084.0,69.1361,69.2428,69.1167,69.1846,18084.0
2022-02-04 12:20:00,71.33,71.34,71.24,71.31,12331.0,69.1846,69.1943,69.0973,69.1652,12331.0
2022-02-04 12:25:00,71.31,71.36,71.27,71.33,26634.0,69.1652,69.2137,69.1264,69.1846,26634.0
2022-02-04 12:30:00,71.35,71.44,71.22,71.31,14366.0,69.204,69.2912,69.0779,69.1652,14366.0
2022-02-04 12:35:00,71.32,71.43,71.27,71.43,9713.0,69.1749,69.2815,69.1264,69.2815,9713.0
2022-02-04 12:40:00,71.44,71.47,71.35,71.43,17019.0,69.2912,69.3203,69.204,69.2815,17019.0
2022-02-04 12:45:00,71.42,71.5,71.41,71.5,9130.0,69.2718,69.3494,69.2621,69.3494,9130.0
2022-02-04 12:50:00,71.5,71.5,71.41,71.41,16772.0,69.3494,69.3494,69.2621,69.2621,16772.0
2022-02-04 12:55:00,71.42,71.53,71.4,71.5,18187.0,69.2718,69.3785,69.2524,69.3494,18187.0
2022-02-04 13:00:00,71.51,71.73,71.51,71.71,32148.0,69.3591,69.5725,69.3591,69.5531,32148.0
2022-02-04 13:05:00,71.73,71.81,71.71,71.81,27595.0,69.5725,69.6501,69.5531,69.6501,27595.0
2022-02-04 13:10:00,71.81,71.85,71.75,71.8,12978.0,69.6501,69.6889,69.5919,69.6404,12978.0
2022-02-04 13:15:00,71.8,71.8,71.66,71.74,28734.0,69.6404,69.6404,69.5046,69.5822,28734.0
2022-02-04 13:20:00,71.75,71.85,71.74,71.84,15386.0,69.5919,69.6889,69.5822,69.6792,15386.0
2022-02-04 13:25:00,71.83,71.83,71.71,71.74,13215.0,69.6695,69.6695,69.5531,69.5822,13215.0
2022-02-04 13:30:00,71.75,71.81,71.7,71.81,18267.0,69.5919,69.6501,69.5434,69.6501,18267.0
2022-02-04 13:35:00,71.8,71.81,71.69,71.76,14321.0,69.6404,69.6501,69.5337,69.6016,14321.0
2022-02-04 13:40:00,71.77,71.89,71.75,71.86,28804.0,69.6113,69.7277,69.5919,69.6986,28804.0
2022-02-04 13:45:00,71.86,71.87,71.66,71.71,60203.0,69.6986,69.7083,69.5046,69.5531,60203.0
2022-02-04 13:50:00,71.71,71.83,71.71,71.81,29889.0,69.5531,69.6695,69.5531,69.6501,29889.0
2022-02-04 13:55:00,71.82,71.88,71.76,71.87,21535.0,69.6598,69.718,69.6016,69.7083,21535.0
2022-02-04 14:00:00,71.87,71.9,71.79,71.79,14092.0,69.7083,69.7374,69.6307,69.6307,14092.0
2022-02-04 14:05:00,71.78,71.83,71.74,71.79,26497.0,69.621,69.6695,69.5822,69.6307,26497.0
2022-02-04 14:10:00,71.8,71.81,71.58,71.62,25005.0,69.6404,69.6501,69.427,69.4658,25005.0
2022-02-04 14:15:00,71.62,71.65,71.55,71.55,11321.0,69.4658,69.4949,69.3979,69.3979,11321.0
2022-02-04 14:20:00,71.52,71.63,71.52,71.58,17866.0,69.3688,69.4755,69.3688,69.427,17866.0
2022-02-04 14:25:00,71.59,71.68,71.57,71.59,16679.0,69.4367,69.524,69.4173,69.4367,16679.0
2022-02-04 14:30:00,71.6,71.73,71.59,71.65,19463.0,69.4464,69.5725,69.4367,69.4949,19463.0
2022-02-04 14:35:00,71.65,71.79,71.65,71.77,28489.0,69.4949,69.6307,69.4949,69.6113,28489.0
2022-02-04 14:40:00,71.78,71.83,71.69,71.71,28452.0,69.621,69.6695,69.5337,69.5531,28452.0
2022-02-04 14:45:00,71.71,71.74,71.67,71.69,23383.0,69.5531,69.5822,69.5143,69.5337,23383.0
2022-02-04 14:50:00,71.69,71.77,71.66,71.76,70564.0,69.5337,69.6113,69.5046,69.6016,70564.0
2022-02-04 14:55:00,71.76,71.82,71.75,71.8,17500.0,69.6016,69.6598,69.5919,69.6404,17500.0
2022-02-04 15:00:00,71.82,71.96,71.81,71.95,26567.0,69.6598,69.7956,69.6501,69.7859,26567.0
2022-02-04 15:05:00,71.95,72.07,71.93,72.06,18310.0,69.7859,69.9023,69.7665,69.8926,18310.0
2022-02-04 15:10:00,72.07,72.23,72.06,72.2,26807.0,69.9023,70.0575,69.8926,70.0284,26807.0
2022-02-04 15:15:00,72.21,72.24,72.11,72.11,15587.0,70.0381,70.0672,69.9411,69.9411,15587.0
2022-02-04 15:20:00,72.12,72.22,72.12,72.18,17831.0,69.9508,70.0478,69.9508,70.009,17831.0
2022-02-04 15:25:00,72.18,72.2,72.07,72.11,19477.0,70.009,70.0284,69.9023,69.9411,19477.0
2022-02-04 15:30:00,72.12,72.25,72.04,72.2,102756.0,69.9508,70.0769,69.8732,70.0284,102756.0
2022-02-04 15:35:00,72.19,72.19,72.0,72.02,32682.0,70.0187,70.0187,69.8344,69.8538,32682.0
2022-02-04 15:40:00,72.0,72.0,71.84,71.86,26575.0,69.8344,69.8344,69.6792,69.6986,26575.0
2022-02-04 15:45:00,71.87,71.9,71.66,71.72,73721.0,69.7083,69.7374,69.5046,69.5628,73721.0
2022-02-04 15:50:00,71.73,71.85,71.58,71.66,79314.0,69.5725,69.6889,69.427,69.5046,79314.0
2022-02-04 15:55:00,71.65,71.65,71.49,71.5,148051.0,69.4949,69.4949,69.3397,69.3494,148051.0
2022-02-07 09:30:00,71.64,72.03,71.64,71.87,71629.0,69.4852,69.8635,69.4852,69.7083,71629.0
2022-02-07 09:35:00,71.87,72.08,71.83,72.04,99268.0,69.7083,69.912,69.6695,69.8732,99268.0
2022-02-07 09:40:00,72.03,72.11,71.84,71.94,59148.0,69.8635,69.9411,69.6792,69.7762,59148.0
2022-02-07 09:45:00,71.96,72.04,71.54,71.65,66708.0,69.7956,69.8732,69.3882,69.4949,66708.0
2022-02-07 09:50:00,71.63,71.95,71.63,71.9,18637.0,69.4755,69.7859,69.4755,69.7374,18637.0
2022-02-07 09:55:00,71.91,71.94,71.72,71.77,19878.0,69.7471,69.7762,69.5628,69.6113,19878.0
2022-02-07 10:00:00,71.77,71.86,71.73,71.86,69123.0,69.6113,69.6986,69.5725,69.6986,69123.0
2022-02-07 10:05:00,71.87,72.06,71.86,72.03,43528.0,69.7083,69.8926,69.6986,69.8635,43528.0
2022-02-07 10:10:00,72.04,72.05,71.59,71.6,28270.0,69.8732,69.8829,69.4367,69.4464,28270.0
2022-02-07 10:15:00,71.59,71.82,71.59,71.68,44828.0,69.4367,69.6598,69.4367,69.524,44828.0
2022-02-07 10:20:00,71.67,71.94,71.63,71.9,18603.0,69.5143,69.7762,69.4755,69.7374,18603.0
2022-02-07 10:25:00,71.89,71.96,71.87,71.92,17484.0,69.7277,69.7956,69.7083,69.7568,17484.0
2022-02-07 10:30:00,71.9,72.09,71.86,72.09,30861.0,69.7374,69.9217,69.6986,69.9217,30861.0
2022-02-07 10:35:00,72.08,72.1,71.89,71.89,14075.0,69.912,69.9314,69.7277,69.7277,14075.0
2022-02-07 10:40:00,71.88,71.88,71.65,71.76,23438.0,69.718,69.718,69.4949,69.6016,23438.0
2022-02-07 10:45:00,71.74,71.79,71.63,71.66,17260.0,69.5822,69.6307,69.4755,69.5046,17260.0
2022-02-07 10:50:00,71.63,71.81,71.63,71.8,27421.0,69.4755,69.6501,69.4755,69.6404,27421.0
2022-02-07 10:55:00,71.78,71.85,71.76,71.84,15788.0,69.621,69.6889,69.6016,69.6792,15788.0
2022-02-07 11:00:00,71.84,71.84,71.58,71.63,21222.0,69.6792,69.6792,69.427,69.4755,21222.0
2022-02-07 11:05:00,71.64,71.68,71.49,71.51,22790.0,69.4852,69.524,69.3397,69.3591,22790.0
2022-02-07 11:10:00,71.5,71.63,71.5,71.55,14349.0,69.3494,69.4755,69.3494,69.3979,14349.0
2022-02-07 11:15:00,71.54,71.58,71.49,71.57,20627.0,69.3882,69.427,69.3397,69.4173,20627.0
2022-02-07 11:20:00,71.58,71.59,71.5,71.56,23550.0,69.427,69.4367,69.3494,69.4076,23550.0
2022-02-07 11:25:00,71.57,71.71,71.57,71.61,43141.0,69.4173,69.5531,69.4173,69.4561,43141.0
2022-02-07 11:30:00,71.61,71.68,71.47,71.49,41493.0,69.4561,69.524,69.3203,69.3397,41493.0
2022-02-07 11:35:00,71.48,71.52,71.26,71.27,26765.0,69.33,69.3688,69.1167,69.1264,26765.0
2022-02-07 11:40:00,71.27,71.27,71.08,71.09,109602.0,69.1264,69.1264,68.9421,68.9518,109602.0
2022-02-07 11:45:00,71.09,71.23,71.08,71.21,129634.0,68.9518,69.0876,68.9421,69.0682,129634.0
2022-02-07 11:50:00,71.22,71.34,71.22,71.34,36186.0,69.0779,69.1943,69.0779,69.1943,36186.0
2022-02-07 11:55:00,71.32,71.5,71.31,71.46,35327.0,69.1749,69.3494,69.1652,69.3106,35327.0
2022-02-07 12:00:00,71.46,71.47,71.35,71.44,22496.0,69.3106,69.3203,69.204,69.2912,22496.0
2022-02-07 12:05:00,71.43,71.46,71.36,71.4,10468.0,69.2815,69.3106,69.2137,69.2524,10468.0
2022-02-07 12:10:00,71.41,71.46,71.37,71.41,13975.0,69.2621,69.3106,69.2234,69.2621,13975.0
2022-02-07 12:15:00,71.39,71.51,71.39,71.46,15376.0,69.2428,69.3591,69.2428,69.3106,15376.0
2022-02-07 12:20:00,71.45,71.54,71.45,71.5,13304.0,69.3009,69.3882,69.3009,69.3494,13304.0
2022-02-07 12:25:00,71.5,71.51,71.39,71.39,15511.0,69.3494,69.3591,69.2428,69.2428,15511.0
2022-02-07 12:30:00,71.39,71.5,71.34,71.48,22479.0,69.2428,69.3494,69.1943,69.33,22479.0
2022-02-07 12:35:00,71.48,71.52,71.37,71.43,18367.0,69.33,69.3688,69.2234,69.2815,18367.0
2022-02-07 12:40:00,71.43,71.58,71.43,71.54,17464.0,69.2815,69.427,69.2815,69.3882,17464.0
2022-02-07 12:45:00,71.54,71.71,71.53,71.7,15982.0,69.3882,69.5531,69.3785,69.5434,15982.0
2022-02-07 12:50:00,71.7,71.76,71.66,71.67,22430.0,69.5434,69.6016,69.5046,69.5143,22430.0
2022-02-07 12:55:00,71.68,71.72,71.59,71.66,27394.0,69.524,69.5628,69.4367,69.5046,27394.0
2022-02-07 13:00:00,71.67,71.72,71.61,71.68,47131.0,69.5143,69.5628,69.4561,69.524,47131.0
2022-02-07 13:05:00,71.69,71.76,71.64,71.75,24090.0,69.5337,69.6016,69.4852,69.5919,24090.0
2022-02-07 13:10:00,71.75,71.82,71.73,71.81,22100.0,69.5919,69.6598,69.5725,69.6501,22100.0
2022-02-07 13:15:00,71.81,71.83,71.76,71.81,22535.0,69.6501,69.6695,69.6016,69.6501,22535.0
2022-02-07 13:20:00,71.81,71.86,71.81,71.81,10638.0,69.6501,69.6986,69.6501,69.6501,10638.0
2022-02-07 13:25:00,71.83,71.9,71.8,71.87,15270.0,69.6695,69.7374,69.6404,69.7083,15270.0
2022-02-07 13:30:00,71.89,71.93,71.79,71.8,18568.0,69.7277,69.7665,69.6307,69.6404,18568.0
2022-02-07 13:35:00,71.83,71.88,71.79,71.86,13334.0,69.6695,69.718,69.6307,69.6986,13334.0
2022-02-07 13:40:00,71.87,71.9,71.81,71.82,7443.0,69.7083,69.7374,69.6501,69.6598,7443.0
2022-02-07 13:45:00,71.83,71.88,71.83,71.87,10406.0,69.6695,69.718,69.6695,69.7083,10406.0
2022-02-07 13:50:00,71.86,71.98,71.85,71.92,23536.0,69.6986,69.815,69.6889,69.7568,23536.0
2022-02-07 13:55:00,71.94,72.0,71.92,71.97,14197.0,69.7762,69.8344,69.7568,69.8053,14197.0
2022-02-07 14:00:00,71.96,71.96,71.9,71.95,13154.0,69.7956,69.7956,69.7374,69.7859,13154.0
2022-02-07 14:05:00,71.95,71.99,71.86,71.87,13480.0,69.7859,69.8247,69.6986,69.7083,13480.0
2022-02-07 14:10:00,71.9,71.93,71.88,71.91,8389.0,69.7374,69.7665,69.718,69.7471,8389.0
2022-02-07 14:15:00,71.88,71.98,71.87,71.96,133656.0,69.718,69.815,69.7083,69.7956,133656.0
2022-02-07 14:20:00,71.96,72.01,71.89,71.91,19940.0,69.7956,69.8441,69.7277,69.7471,19940.0
2022-02-07 14:25:00,71.91,72.02,71.91,72.02,49878.0,69.7471,69.8538,69.7471,69.8538,49878.0
2022-02-07 14:30:00,72.03,72.04,71.92,72.0,20215.0,69.8635,69.8732,69.7568,69.8344,20215.0
2022-02-07 14:35:00,72.01,72.08,72.0,72.06,37825.0,69.8441,69.912,69.8344,69.8926,37825.0
2022-02-07 14:40:00,72.06,72.17,72.03,72.16,17461.0,69.8926,69.9993,69.8635,69.9896,17461.0
2022-02-07 14:45:00,72.16,72.18,72.09,72.11,15394.0,69.9896,70.009,69.9217,69.9411,15394.0
2022-02-07 14:50:00,72.11,72.12,72.07,72.1,19122.0,69.9411,69.9508,69.9023,69.9314,19122.0
2022-02-07 14:55:00,72.1,72.16,72.08,72.1,14378.0,69.9314,69.9896,69.912,69.9314,14378.0
2022-02-07 15:00:00,72.09,72.18,72.03,72.18,18214.0,69.9217,70.009,69.8635,70.009,18214.0
2022-02-07 15:05:00,72.18,72.21,72.08,72.15,20275.0,70.009,70.0381,69.912,69.9799,20275.0
2022-02-07 15:10:00,72.14,72.21,72.12,72.19,32639.0,69.9702,70.0381,69.9508,70.0187,32639.0
2022-02-07 15:15:00,72.19,72.19,72.05,72.05,16576.0,70.0187,70.0187,69.8829,69.8829,16576.0
2022-02-07 15:20:00,72.04,72.06,71.91,71.94,19760.0,69.8732,69.8926,69.7471,69.7762,19760.0
2022-02-07 15:25:00,71.95,71.98,71.83,71.87,22326.0,69.7859,69.815,69.6695,69.7083,22326.0
2022-02-07 15:30:00,71.88,71.98,71.88,71.92,41974.0,69.718,69.815,69.718,69.7568,41974.0
2022-02-07 15:35:00,71.92,71.96,71.71,71.74,44658.0,69.7568,69.7956,69.5531,69.5822,44658.0
2022-02-07 15:40:00,71.73,71.76,71.67,71.69,41151.0,69.5725,69.6016,69.5143,69.5337,41151.0
2022-02-07 15:45:00,71.66,71.67,71.55,71.58,69782.0,69.5046,69.5143,69.3979,69.427,69782.0
2022-02-07 15:50:00,71.58,71.8,71.44,71.48,148911.0,69.427,69.6404,69.2912,69.33,148911.0
2022-02-07 15:55:00,71.49,71.64,71.43,71.64,85783.0,69.3397,69.4852,69.2815,69.4852,85783.0
2022-02-08 09:30:00,71.55,71.77,71.47,71.47,33075.0,69.3979,69.6113,69.3203,69.3203,33075.0
2022-02-08 09:35:00,71.48,71.61,71.4,71.54,50177.0,69.33,69.4561,69.2524,69.3882,50177.0
2022-02-08 09:40:00,71.52,71.79,71.5,71.59,31656.0,69.3688,69.6307,69.3494,69.4367,31656.0
2022-02-08 09:45:00,71.63,71.84,71.62,71.66,30936.0,69.4755,69.6792,69.4658,69.5046,30936.0
2022-02-08 09:50:00,71.65,71.92,71.61,71.88,67735.0,69.4949,69.7568,69.4561,69.718,67735.0
2022-02-08 09:55:00,71.89,72.11,71.79,72.05,23755.0,69.7277,69.9411,69.6307,69.8829,23755.0
2022-02-08 10:00:00,72.05,72.05,71.78,71.91,52104.0,69.8829,69.8829,69.621,69.7471,52104.0
2022-02-08 10:05:00,71.91,72.22,71.87,72.19,74940.0,69.7471,70.0478,69.7083,70.0187,74940.0
2022-02-08 10:10:00,72.19,72.32,72.19,72.28,25141.0,70.0187,70.1448,70.0187,70.106,25141.0
2022-02-08 10:15:00,72.26,72.33,72.21,72.24,21519.0,70.0866,70.1545,70.0381,70.0672,21519.0
2022-02-08 10:20:00,72.23,72.26,72.13,72.18,22111.0,70.0575,70.0866,69.9605,70.009,22111.0
2022-02-08 10:25:00,72.18,72.22,71.94,71.99,23774.0,70.009,70.0478,69.7762,69.8247,23774.0
2022-02-08 10:30:00,71.99,72.18,71.97,72.11,24784.0,69.8247,70.009,69.8053,69.9411,24784.0
2022-02-08 10:35:00,72.1,72.14,71.97,72.11,24040.0,69.9314,69.9702,69.8053,69.9411,24040.0
2022-02-08 10:40:00,72.09,72.17,72.02,72.15,18110.0,69.9217,69.9993,69.8538,69.9799,18110.0
2022-02-08 10:45:00,72.16,72.43,72.16,72.34,63048.0,69.9896,70.2515,69.9896,70.1642,63048.0
2022-02-08 10:50:00,72.33,72.34,72.24,72.25,20473.0,70.1545,70.1642,70.0672,70.0769,20473.0
2022-02-08 10:55:00,72.22,72.46,72.21,72.41,81875.0,70.0478,70.2806,70.0381,70.2321,81875.0
2022-02-08 11:00:00,72.42,72.63,72.42,72.63,28438.0,70.2418,70.4455,70.2418,70.4455,28438.0
2022-02-08 11:05:00,72.64,72.74,72.62,72.72,29654.0,70.4552,70.5521,70.4358,70.5327,29654.0
2022-02-08 11:10:00,72.71,72.71,72.59,72.64,23146.0,70.523,70.523,70.4067,70.4552,23146.0
2022-02-08 11:15:00,72.65,72.65,72.5,72.57,85892.0,70.4649,70.4649,70.3194,70.3873,85892.0
2022-02-08 11:20:00,72.58,72.61,72.51,72.59,26711.0,70.397,70.4261,70.3291,70.4067,26711.0
2022-02-08 11:25:00,72.6,72.64,72.58,72.61,12391.0,70.4164,70.4552,70.397,70.4261,12391.0
2022-02-08 11:30:00,72.62,72.76,72.6,72.74,23563.0,70.4358,70.5715,70.4164,70.5521,23563.0
2022-02-08 11:35:00,72.77,72.85,72.72,72.85,39565.0,70.5812,70.6588,70.5327,70.6588,39565.0
2022-02-08 11:40:00,72.85,72.87,72.82,72.87,8512.0,70.6588,70.6782,70.6297,70.6782,8512.0
2022-02-08 11:45:00,72.86,72.89,72.73,72.75,27197.0,70.6685,70.6976,70.5424,70.5618,27197.0
2022-02-08 11:50:00,72.74,72.79,72.71,72.74,17319.0,70.5521,70.6006,70.523,70.5521,17319.0
2022-02-08 11:55:00,72.75,72.78,72.7,72.77,17320.0,70.5618,70.5909,70.5133,70.5812,17320.0
2022-02-08 12:00:00,72.78,72.91,72.77,72.91,23519.0,70.5909,70.717,70.5812,70.717,23519.0
2022-02-08 12:05:00,72.92,72.92,72.73,72.73,14745.0,70.7267,70.7267,70.5424,70.5424,14745.0
2022-02-08 12:10:00,72.73,72.74,72.64,72.66,21489.0,70.5424,70.5521,70.4552,70.4746,21489.0
2022-02-08 12:15:00,72.65,72.74,72.62,72.71,25913.0,70.4649,70.5521,70.4358,70.523,25913.0
2022-02-08 12:20:00,72.72,72.75,72.65,72.66,15422.0,70.5327,70.5618,70.4649,70.4746,15422.0
2022-02-08 12:25:00,72.66,72.79,72.65,72.79,55019.0,70.4746,70.6006,70.4649,70.6006,55019.0
2022-02-08 12:30:00,72.78,72.92,72.78,72.92,22984.0,70.5909,70.7267,70.5909,70.7267,22984.0
2022-02-08 12:35:00,72.93,73.01,72.87,73.0,65313.0,70.7364,70.814,70.6782,70.8043,65313.0
2022-02-08 12:40:00,73.0,73.04,72.98,72.99,34369.0,70.8043,70.8431,70.7849,70.7946,34369.0
2022-02-08 12:45:00,73.01,73.01,72.97,73.0,21481.0,70.814,70.814,70.7752,70.8043,21481.0
2022-02-08 12:50:00,73.0,73.05,72.98,73.05,16148.0,70.8043,70.8528,70.7849,70.8528,16148.0
2022-02-08 12:55:00,73.04,73.04,72.9,72.95,21704.0,70.8431,70.8431,70.7073,70.7558,21704.0
2022-02-08 13:00:00,72.93,72.94,72.85,72.88,14612.0,70.7364,70.7461,70.6588,70.6879,14612.0
2022-02-08 13:05:00,72.88,72.89,72.83,72.86,19706.0,70.6879,70.6976,70.6394,70.6685,19706.0
2022-02-08 13:10:00,72.87,72.87,72.8,72.85,14557.0,70.6782,70.6782,70.6103,70.6588,14557.0
2022-02-08 13:15:00,72.85,72.87,72.72,72.83,64510.0,70.6588,70.6782,70.5327,70.6394,64510.0
2022-02-08 13:20:00,72.84,72.87,72.76,72.76,21685.0,70.6491,70.6782,70.5715,70.5715,21685.0
2022-02-08 13:25:00,72.75,72.75,72.65,72.74,20005.0,70.5618,70.5618,70.4649,70.5521,20005.0
2022-02-08 13:30:00,72.74,72.85,72.73,72.75,25752.0,70.5521,70.6588,70.5424,70.5618,25752.0
2022-02-08 13:35:00,72.8,72.88,72.79,72.81,264881.0,70.6103,70.6879,70.6006,70.62,264881.0
2022-02-08 13:40:00,72.81,72.81,72.63,72.65,23940.0,70.62,70.62,70.4455,70.4649,23940.0
2022-02-08 13:45:00,72.64,72.7,72.62,72.67,20993.0,70.4552,70.5133,70.4358,70.4843,20993.0
2022-02-08 13:50:00,72.67,72.67,72.54,72.56,10271.0,70.4843,70.4843,70.3582,70.3776,10271.0
2022-02-08 13:55:00,72.56,72.67,72.56,72.66,15568.0,70.3776,70.4843,70.3776,70.4746,15568.0
2022-02-08 14:00:00,72.67,72.72,72.63,72.72,12942.0,70.4843,70.5327,70.4455,70.5327,12942.0
2022-02-08 14:05:00,72.73,72.75,72.64,72.65,13572.0,70.5424,70.5618,70.4552,70.4649,13572.0
2022-02-08 14:10:00,72.64,72.67,72.58,72.62,7994.0,70.4552,70.4843,70.397,70.4358,7994.0
2022-02-08 14:15:00,72.63,72.66,72.56,72.59,16290.0,70.4455,70.4746,70.3776,70.4067,16290.0
2022-02-08 14:20:00,72.6,72.6,72.43,72.47,19287.0,70.4164,70.4164,70.2515,70.2903,19287.0
2022-02-08 14:25:00,72.48,72.49,72.36,72.38,20497.0,70.3,70.3097,70.1836,70.203,20497.0
2022-02-08 14:30:00,72.37,72.47,72.35,72.46,19649.0,70.1933,70.2903,70.1739,70.2806,19649.0
2022-02-08 14:35:00,72.48,72.51,72.26,72.28,38056.0,70.3,70.3291,70.0866,70.106,38056.0
2022-02-08 14:40:00,72.29,72.35,72.25,72.33,26084.0,70.1157,70.1739,70.0769,70.1545,26084.0
2022-02-08 14:45:00,72.32,72.37,72.25,72.3,20758.0,70.1448,70.1933,70.0769,70.1254,20758.0
2022-02-08 14:50:00,72.31,72.43,72.3,72.43,29183.0,70.1351,70.2515,70.1254,70.2515,29183.0
2022-02-08 14:55:00,72.43,72.43,72.31,72.34,12353.0,70.2515,70.2515,70.1351,70.1642,12353.0
2022-02-08 15:00:00,72.34,72.39,72.22,72.37,19611.0,70.1642,70.2127,70.0478,70.1933,19611.0
2022-02-08 15:05:00,72.36,72.45,72.33,72.42,17056.0,70.1836,70.2709,70.1545,70.2418,17056.0
2022-02-08 15:10:00,72.42,72.64,72.42,72.64,18706.0,70.2418,70.4552,70.2418,70.4552,18706.0
2022-02-08 15:15:00,72.65,72.7,72.62,72.65,14437.0,70.4649,70.5133,70.4358,70.4649,14437.0
2022-02-08 15:20:00,72.65,72.69,72.58,72.67,17158.0,70.4649,70.5036,70.397,70.4843,17158.0
2022-02-08 15:25:00,72.66,72.66,72.55,72.63,20664.0,70.4746,70.4746,70.3679,70.4455,20664.0
2022-02-08 15:30:00,72.64,72.72,72.59,72.71,41682.0,70.4552,70.5327,70.4067,70.523,41682.0
2022-02-08 15:35:00,72.71,72.73,72.59,72.65,31804.0,70.523,70.5424,70.4067,70.4649,31804.0
2022-02-08 15:40:00,72.64,72.76,72.64,72.65,43615.0,70.4552,70.5715,70.4552,70.4649,43615.0
2022-02-08 15:45:00,72.65,72.73,72.58,72.65,35631.0,70.4649,70.5424,70.397,70.4649,35631.0
2022-02-08 15:50:00,72.65,72.77,72.55,72.76,90734.0,70.4649,70.5812,70.3679,70.5715,90734.0
2022-02-08 15:55:00,72.76,72.86,72.72,72.74,89136.0,70.5715,70.6685,70.5327,70.5521,89136.0
2022-02-09 09:30:00,73.71,74.38,73.67,74.35,52332.0,71.493,72.1428,71.4542,72.1137,52332.0
2022-02-09 09:35:00,74.36,74.48,74.27,74.39,48042.0,72.1234,72.2398,72.0361,72.1525,48042.0
2022-02-09 09:40:00,74.38,74.45,74.17,74.32,92255.0,72.1428,72.2107,71.9391,72.0846,92255.0
2022-02-09 09:45:00,74.36,74.59,74.33,74.52,42916.0,72.1234,72.3465,72.0943,72.2786,42916.0
2022-02-09 09:50:00,74.51,74.6,74.33,74.33,34355.0,72.2689,72.3562,72.0943,72.0943,34355.0
2022-02-09 09:55:00,74.33,74.43,74.21,74.21,26187.0,72.0943,72.1913,71.9779,71.9779,26187.0
2022-02-09 10:00:00,74.23,74.43,74.22,74.39,16046.0,71.9973,72.1913,71.9876,72.1525,16046.0
2022-02-09 10:05:00,74.34,74.51,74.28,74.48,19592.0,72.104,72.2689,72.0458,72.2398,19592.0
2022-02-09 10:10:00,74.51,74.53,74.33,74.35,22884.0,72.2689,72.2883,72.0943,72.1137,22884.0
2022-02-09 10:15:00,74.36,74.49,74.28,74.3,31102.0,72.1234,72.2495,72.0458,72.0652,31102.0
2022-02-09 10:20:00,74.29,74.48,74.25,74.38,23698.0,72.0555,72.2398,72.0167,72.1428,23698.0
2022-02-09 10:25:00,74.37,74.6,74.36,74.58,23696.0,72.1331,72.3562,72.1234,72.3368,23696.0
2022-02-09 10:30:00,74.59,74.79,74.54,74.78,11427.0,72.3465,72.5405,72.298,72.5308,11427.0
2022-02-09 10:35:00,74.77,74.77,74.58,74.59,16446.0,72.5211,72.5211,72.3368,72.3465,16446.0
2022-02-09 10:40:00,74.59,74.62,74.4,74.41,10978.0,72.3465,72.3756,72.1622,72.1719,10978.0
2022-02-09 10:45:00,74.43,74.45,74.35,74.4,14004.0,72.1913,72.2107,72.1137,72.1622,14004.0
2022-02-09 10:50:00,74.4,74.45,74.38,74.43,11299.0,72.1622,72.2107,72.1428,72.1913,11299.0
2022-02-09 10:55:00,74.43,74.48,74.36,74.45,14823.0,72.1913,72.2398,72.1234,72.2107,14823.0
2022-02-09 11:00:00,74.46,74.53,74.44,74.46,12515.0,72.2204,72.2883,72.201,72.2204,12515.0
2022-02-09 11:05:00,74.46,74.53,74.42,74.45,29509.0,72.2204,72.2883,72.1816,72.2107,29509.0
2022-02-09 11:10:00,74.46,74.56,74.31,74.31,26412.0,72.2204,72.3174,72.0749,72.0749,26412.0
2022-02-09 11:15:00,74.31,74.37,74.23,74.36,27422.0,72.0749,72.1331,71.9973,72.1234,27422.0
2022-02-09 11:20:00,74.37,74.42,74.35,74.37,16878.0,72.1331,72.1816,72.1137,72.1331,16878.0
2022-02-09 11:25:00,74.37,74.45,74.37,74.43,23674.0,72.1331,72.2107,72.1331,72.1913,23674.0
2022-02-09 11:30:00,74.44,74.47,74.35,74.4,28898.0,72.201,72.2301,72.1137,72.1622,28898.0
2022-02-09 11:35:00,74.4,74.45,74.34,74.42,21259.0,72.1622,72.2107,72.104,72.1816,21259.0
2022-02-09 11:40:00,74.42,74.46,74.37,74.39,15619.0,72.1816,72.2204,72.1331,72.1525,15619.0
2022-02-09 11:45:00,74.39,74.43,74.36,74.39,16800.0,72.1525,72.1913,72.1234,72.1525,16800.0
2022-02-09 11:50:00,74.38,74.44,74.3,74.31,18257.0,72.1428,72.201,72.0652,72.0749,18257.0
2022-02-09 11:55:00,74.31,74.46,74.31,74.42,22216.0,72.0749,72.2204,72.0749,72.1816,22216.0
2022-02-09 12:00:00,74.42,74.5,74.37,74.47,16437.0,72.1816,72.2592,72.1331,72.2301,16437.0
2022-02-09 12:05:00,74.48,74.48,74.35,74.43,19526.0,72.2398,72.2398,72.1137,72.1913,19526.0
2022-02-09 12:10:00,74.44,74.44,74.27,74.36,15207.0,72.201,72.201,72.0361,72.1234,15207.0
2022-02-09 12:15:00,74.35,74.4,74.32,74.4,25753.0,72.1137,72.1622,72.0846,72.1622,25753.0
2022-02-09 12:20:00,74.41,74.41,74.3,74.34,26917.0,72.1719,72.1719,72.0652,72.104,26917.0
2022-02-09 12:25:00,74.35,74.39,74.24,74.24,157034.0,72.1137,72.1525,72.007,72.007,157034.0
2022-02-09 12:30:00,74.25,74.3,74.19,74.2,38419.0,72.0167,72.0652,71.9585,71.9682,38419.0
2022-02-09 12:35:00,74.21,74.37,74.2,74.35,39756.0,71.9779,72.1331,71.9682,72.1137,39756.0
2022-02-09 12:40:00,74.36,74.4,74.35,74.39,53929.0,72.1234,72.1622,72.1137,72.1525,53929.0
2022-02-09 12:45:00,74.38,74.46,74.36,74.46,28748.0,72.1428,72.2204,72.1234,72.2204,28748.0
2022-02-09 12:50:00,74.46,74.46,74.4,74.41,8715.0,72.2204,72.2204,72.1622,72.1719,8715.0
2022-02-09 12:55:00,74.41,74.45,74.37,74.44,18904.0,72.1719,72.2107,72.1331,72.201,18904.0
2022-02-09 13:00:00,74.44,74.52,74.41,74.42,55068.0,72.201,72.2786,72.1719,72.1816,55068.0
2022-02-09 13:05:00,74.42,74.45,74.38,74.42,52243.0,72.1816,72.2107,72.1428,72.1816,52243.0
2022-02-09 13:10:00,74.43,74.45,74.39,74.4,57303.0,72.1913,72.2107,72.1525,72.1622,57303.0
2022-02-09 13:15:00,74.4,74.41,74.34,74.38,57676.0,72.1622,72.1719,72.104,72.1428,57676.0
2022-02-09 13:20:00,74.38,74.41,74.36,74.38,45609.0,72.1428,72.1719,72.1234,72.1428,45609.0
2022-02-09 13:25:00,74.39,74.42,74.35,74.42,32607.0,72.1525,72.1816,72.1137,72.1816,32607.0
2022-02-09 13:30:00,74.42,74.46,74.41,74.43,11395.0,72.1816,72.2204,72.1719,72.1913,11395.0
2022-02-09 13:35:00,74.43,74.44,74.35,74.38,36768.0,72.1913,72.201,72.1137,72.1428,36768.0
2022-02-09 13:40:00,74.37,74.44,74.37,74.41,29635.0,72.1331,72.201,72.1331,72.1719,29635.0
2022-02-09 13:45:00,74.4,74.45,74.38,74.42,16204.0,72.1622,72.2107,72.1428,72.1816,16204.0
2022-02-09 13:50:00,74.42,74.44,74.39,74.43,13705.0,72.1816,72.201,72.1525,72.1913,13705.0
2022-02-09 13:55:00,74.43,74.46,74.4,74.43,16787.0,72.1913,72.2204,72.1622,72.1913,16787.0
2022-02-09 14:00:00,74.44,74.46,74.41,74.42,19218.0,72.201,72.2204,72.1719,72.1816,19218.0
2022-02-09 14:05:00,74.41,74.47,74.41,74.45,11954.0,72.1719,72.2301,72.1719,72.2107,11954.0
2022-02-09 14:10:00,74.45,74.46,74.4,74.44,15674.0,72.2107,72.2204,72.1622,72.201,15674.0
2022-02-09 14:15:00,74.44,74.47,74.42,74.44,14881.0,72.201,72.2301,72.1816,72.201,14881.0
2022-02-09 14:20:00,74.45,74.45,74.37,74.39,8634.0,72.2107,72.2107,72.1331,72.1525,8634.0
2022-02-09 14:25:00,74.4,74.42,74.36,74.37,12838.0,72.1622,72.1816,72.1234,72.1331,12838.0
2022-02-09 14:30:00,74.38,74.43,74.32,74.43,17606.0,72.1428,72.1913,72.0846,72.1913,17606.0
2022-02-09 14:35:00,74.43,74.45,74.41,74.42,11423.0,72.1913,72.2107,72.1719,72.1816,11423.0
2022-02-09 14:40:00,74.42,74.42,74.34,74.34,20150.0,72.1816,72.1816,72.104,72.104,20150.0
2022-02-09 14:45:00,74.35,74.38,74.28,74.28,42703.0,72.1137,72.1428,72.0458,72.0458,42703.0
2022-02-09 14:50:00,74.28,74.32,74.25,74.27,51678.0,72.0458,72.0846,72.0167,72.0361,51678.0
2022-02-09 14:55:00,74.26,74.27,74.21,74.22,51385.0,72.0264,72.0361,71.9779,71.9876,51385.0
2022-02-09 15:00:00,74.24,74.26,74.15,74.2,37625.0,72.007,72.0264,71.9197,71.9682,37625.0
2022-02-09 15:05:00,74.19,74.19,74.09,74.09,22215.0,71.9585,71.9585,71.8615,71.8615,22215.0
2022-02-09 15:10:00,74.11,74.21,74.11,74.13,31553.0,71.8809,71.9779,71.8809,71.9003,31553.0
2022-02-09 15:15:00,74.12,74.15,74.04,74.15,19598.0,71.8906,71.9197,71.813,71.9197,19598.0
2022-02-09 15:20:00,74.15,74.15,74.08,74.1,19603.0,71.9197,71.9197,71.8518,71.8712,19603.0
2022-02-09 15:25:00,74.11,74.19,74.02,74.18,22996.0,71.8809,71.9585,71.7936,71.9488,22996.0
2022-02-09 15:30:00,74.17,74.25,74.15,74.25,33726.0,71.9391,72.0167,71.9197,72.0167,33726.0
2022-02-09 15:35:00,74.26,74.35,74.24,74.31,21544.0,72.0264,72.1137,72.007,72.0749,21544.0
2022-02-09 15:40:00,74.3,74.31,74.11,74.19,46146.0,72.0652,72.0749,71.8809,71.9585,46146.0
2022-02-09 15:45:00,74.19,74.33,74.17,74.32,37868.0,71.9585,72.0943,71.9391,72.0846,37868.0
2022-02-09 15:50:00,74.34,74.44,74.3,74.36,62068.0,72.104,72.201,72.0652,72.1234,62068.0
2022-02-09 15:55:00,74.35,74.41,74.28,74.4,117116.0,72.1137,72.1719,72.0458,72.1622,117116.0
2022-02-10 09:30:00,72.89,72.89,72.39,72.67,92380.0,70.6976,70.6976,70.2127,70.4843,92380.0
2022-02-10 09:35:00,72.67,73.05,72.58,73.03,112338.0,70.4843,70.8528,70.397,70.8334,112338.0
2022-02-10 09:40:00,73.03,73.35,73.03,73.34,70752.0,70.8334,71.1438,70.8334,71.1341,70752.0
2022-02-10 09:45:00,73.34,73.35,72.89,72.98,51536.0,71.1341,71.1438,70.6976,70.7849,51536.0
2022-02-10 09:50:00,72.99,73.33,72.95,73.32,90427.0,70.7946,71.1244,70.7558,71.1147,90427.0
2022-02-10 09:55:00,73.3,73.44,73.22,73.36,98126.0,71.0953,71.2311,71.0177,71.1535,98126.0
2022-02-10 10:00:00,73.37,73.6,73.32,73.52,21159.0,71.1632,71.3863,71.1147,71.3087,21159.0
2022-02-10 10:05:00,73.5,73.64,73.46,73.64,12483.0,71.2893,71.4251,71.2505,71.4251,12483.0
2022-02-10 10:10:00,73.66,73.66,73.47,73.55,24490.0,71.4445,71.4445,71.2602,71.3378,24490.0
2022-02-10 10:15:00,73.54,73.58,73.49,73.53,27824.0,71.3281,71.3669,71.2796,71.3184,27824.0
2022-02-10 10:20:00,73.51,73.64,73.43,73.55,69901.0,71.299,71.4251,71.2214,71.3378,69901.0
2022-02-10 10:25:00,73.55,73.73,73.54,73.69,18256.0,71.3378,71.5124,71.3281,71.4736,18256.0
2022-02-10 10:30:00,73.7,73.92,73.63,73.86,34282.0,71.4833,71.6967,71.4154,71.6385,34282.0
2022-02-10 10:35:00,73.87,74.05,73.81,74.05,15036.0,71.6482,71.8227,71.59,71.8227,15036.0
2022-02-10 10:40:00,74.04,74.12,74.0,74.1,27316.0,71.813,71.8906,71.7742,71.8712,27316.0
2022-02-10 10:45:00,74.08,74.21,73.98,74.2,25653.0,71.8518,71.9779,71.7548,71.9682,25653.0
2022-02-10 10:50:00,74.18,74.18,73.78,73.84,76086.0,71.9488,71.9488,71.5609,71.6191,76086.0
2022-02-10 10:55:00,73.85,73.89,73.72,73.84,63755.0,71.6288,71.6676,71.5027,71.6191,63755.0
2022-02-10 11:00:00,73.83,74.02,73.7,73.94,58804.0,71.6094,71.7936,71.4833,71.7161,58804.0
2022-02-10 11:05:00,73.93,74.1,73.88,74.1,56381.0,71.7064,71.8712,71.6579,71.8712,56381.0
2022-02-10 11:10:00,74.11,74.11,73.94,74.01,78186.0,71.8809,71.8809,71.7161,71.7839,78186.0
2022-02-10 11:15:00,74.02,74.16,73.97,74.02,58618.0,71.7936,71.9294,71.7452,71.7936,58618.0
2022-02-10 11:20:00,74.03,74.08,73.85,73.97,62906.0,71.8033,71.8518,71.6288,71.7452,62906.0
2022-02-10 11:25:00,73.95,74.03,73.88,73.95,40548.0,71.7258,71.8033,71.6579,71.7258,40548.0
2022-02-10 11:30:00,73.94,73.94,73.75,73.75,67724.0,71.7161,71.7161,71.5318,71.5318,67724.0
2022-02-10 11:35:00,73.76,73.91,73.74,73.79,36088.0,71.5415,71.687,71.5221,71.5706,36088.0
2022-02-10 11:40:00,73.83,73.98,73.81,73.98,23306.0,71.6094,71.7548,71.59,71.7548,23306.0
2022-02-10 11:45:00,73.97,74.18,73.94,74.15,24501.0,71.7452,71.9488,71.7161,71.9197,24501.0
2022-02-10 11:50:00,74.14,74.15,74.06,74.06,49090.0,71.91,71.9197,71.8324,71.8324,49090.0
2022-02-10 11:55:00,74.06,74.11,73.98,74.05,23261.0,71.8324,71.8809,71.7548,71.8227,23261.0
2022-02-10 12:00:00,74.04,74.04,73.89,73.94,9114.0,71.813,71.813,71.6676,71.7161,9114.0
2022-02-10 12:05:00,73.95,73.98,73.87,73.92,22715.0,71.7258,71.7548,71.6482,71.6967,22715.0
2022-02-10 12:10:00,73.91,73.98,73.9,73.93,14522.0,71.687,71.7548,71.6773,71.7064,14522.0
2022-02-10 12:15:00,73.91,74.05,73.84,74.01,79801.0,71.687,71.8227,71.6191,71.7839,79801.0
2022-02-10 12:20:00,74.0,74.1,73.99,74.05,9302.0,71.7742,71.8712,71.7645,71.8227,9302.0
2022-02-10 12:25:00,74.04,74.15,74.04,74.13,7046.0,71.813,71.9197,71.813,71.9003,7046.0
2022-02-10 12:30:00,74.13,74.22,74.01,74.03,11558.0,71.9003,71.9876,71.7839,71.8033,11558.0
2022-02-10 12:35:00,74.04,74.15,74.04,74.11,8389.0,71.813,71.9197,71.813,71.8809,8389.0
2022-02-10 12:40:00,74.11,74.15,74.04,74.07,20094.0,71.8809,71.9197,71.813,71.8421,20094.0
2022-02-10 12:45:00,74.08,74.08,73.4,73.54,144679.0,71.8518,71.8518,71.1923,71.3281,144679.0
2022-02-10 12:50:00,73.53,73.62,73.37,73.58,95743.0,71.3184,71.4057,71.1632,71.3669,95743.0
2022-02-10 12:55:00,73.58,73.61,73.48,73.48,107360.0,71.3669,71.396,71.2699,71.2699,107360.0
2022-02-10 13:00:00,73.48,73.61,73.4,73.52,86204.0,71.2699,71.396,71.1923,71.3087,86204.0
2022-02-10 13:05:00,73.5,73.59,73.43,73.48,70989.0,71.2893,71.3766,71.2214,71.2699,70989.0
2022-02-10 13:10:00,73.5,73.56,73.36,73.36,39809.0,71.2893,71.3475,71.1535,71.1535,39809.0
2022-02-10 13:15:00,73.36,73.36,72.95,72.97,112899.0,71.1535,71.1535,70.7558,70.7752,112899.0
2022-02-10 13:20:00,72.97,73.05,72.91,73.03,61910.0,70.7752,70.8528,70.717,70.8334,61910.0
2022-02-10 13:25:00,73.03,73.05,72.83,72.83,54811.0,70.8334,70.8528,70.6394,70.6394,54811.0
2022-02-10 13:30:00,72.82,72.9,72.72,72.73,49141.0,70.6297,70.7073,70.5327,70.5424,49141.0
2022-02-10 13:35:00,72.73,72.74,72.42,72.58,670255.0,70.5424,70.5521,70.2418,70.397,670255.0
2022-02-10 13:40:00,72.6,72.78,72.59,72.69,195237.0,70.4164,70.5909,70.4067,70.5036,195237.0
2022-02-10 13:45:00,72.69,72.76,72.52,72.56,78744.0,70.5036,70.5715,70.3388,70.3776,78744.0
2022-02-10 13:50:00,72.56,72.66,72.56,72.63,40188.0,70.3776,70.4746,70.3776,70.4455,40188.0
2022-02-10 13:55:00,72.63,72.71,72.57,72.71,14792.0,70.4455,70.523,70.3873,70.523,14792.0
2022-02-10 14:00:00,72.71,72.75,72.41,72.41,35804.0,70.523,70.5618,70.2321,70.2321,35804.0
2022-02-10 14:05:00,72.43,72.5,72.3,72.46,41728.0,70.2515,70.3194,70.1254,70.2806,41728.0
2022-02-10 14:10:00,72.46,72.49,72.27,72.3,33473.0,70.2806,70.3097,70.0963,70.1254,33473.0
2022-02-10 14:15:00,72.28,72.32,72.19,72.2,47027.0,70.106,70.1448,70.0187,70.0284,47027.0
2022-02-10 14:20:00,72.23,72.41,72.23,72.4,25234.0,70.0575,70.2321,70.0575,70.2224,25234.0
2022-02-10 14:25:00,72.41,72.55,72.37,72.48,19558.0,70.2321,70.3679,70.1933,70.3,19558.0
2022-02-10 14:30:00,72.48,72.55,72.32,72.38,36253.0,70.3,70.3679,70.1448,70.203,36253.0
2022-02-10 14:35:00,72.39,72.5,72.29,72.38,21985.0,70.2127,70.3194,70.1157,70.203,21985.0
2022-02-10 14:40:00,72.39,72.5,72.25,72.26,24954.0,70.2127,70.3194,70.0769,70.0866,24954.0
2022-02-10 14:45:00,72.27,72.41,72.16,72.17,20898.0,70.0963,70.2321,69.9896,69.9993,20898.0
2022-02-10 14:50:00,72.17,72.2,71.95,71.99,31904.0,69.9993,70.0284,69.7859,69.8247,31904.0
2022-02-10 14:55:00,71.98,72.07,71.95,72.07,27358.0,69.815,69.9023,69.7859,69.9023,27358.0
2022-02-10 15:00:00,72.07,72.1,71.9,72.06,38892.0,69.9023,69.9314,69.7374,69.8926,38892.0
2022-02-10 15:05:00,72.07,72.11,71.94,72.06,32510.0,69.9023,69.9411,69.7762,69.8926,32510.0
2022-02-10 15:10:00,72.07,72.24,72.06,72.13,20030.0,69.9023,70.0672,69.8926,69.9605,20030.0
2022-02-10 15:15:00,72.1,72.19,71.91,71.94,28559.0,69.9314,70.0187,69.7471,69.7762,28559.0
2022-02-10 15:20:00,71.95,72.04,71.82,71.96,49364.0,69.7859,69.8732,69.6598,69.7956,49364.0
2022-02-10 15:25:00,71.98,72.1,71.93,71.94,62857.0,69.815,69.9314,69.7665,69.7762,62857.0
2022-02-10 15:30:00,71.92,71.92,71.68,71.68,144316.0,69.7568,69.7568,69.524,69.524,144316.0
2022-02-10 15:35:00,71.68,71.82,71.63,71.75,105043.0,69.524,69.6598,69.4755,69.5919,105043.0
2022-02-10 15:40:00,71.75,71.81,71.54,71.59,121091.0,69.5919,69.6501,69.3882,69.4367,121091.0
2022-02-10 15:45:00,71.59,71.6,71.4,71.53,178061.0,69.4367,69.4464,69.2524,69.3785,178061.0
2022-02-10 15:50:00,71.52,71.76,71.41,71.67,569228.0,69.3688,69.6016,69.2621,69.5143,569228.0
2022-02-10 15:55:00,71.67,71.94,71.66,71.8,406429.0,69.5143,69.7762,69.5046,69.6404,406429.0
2022-02-11 09:30:00,72.12,72.5,72.04,72.42,57961.0,69.9508,70.3194,69.8732,70.2418,57961.0
2022-02-11 09:35:00,72.4,72.4,72.17,72.2,153559.0,70.2224,70.2224,69.9993,70.0284,153559.0
2022-02-11 09:40:00,72.23,72.43,72.06,72.42,57337.0,70.0575,70.2515,69.8926,70.2418,57337.0
2022-02-11 09:45:00,72.46,72.86,72.46,72.71,120697.0,70.2806,70.6685,70.2806,70.523,120697.0
2022-02-11 09:50:00,72.72,72.75,72.45,72.5,31630.0,70.5327,70.5618,70.2709,70.3194,31630.0
2022-02-11 09:55:00,72.51,72.58,72.07,72.13,25168.0,70.3291,70.397,69.9023,69.9605,25168.0
2022-02-11 10:00:00,72.14,72.63,72.14,72.59,37849.0,69.9702,70.4455,69.9702,70.4067,37849.0
2022-02-11 10:05:00,72.55,72.73,72.49,72.49,30387.0,70.3679,70.5424,70.3097,70.3097,30387.0
2022-02-11 10:10:00,72.5,72.56,72.14,72.33,30110.0,70.3194,70.3776,69.9702,70.1545,30110.0
2022-02-11 10:15:00,72.32,72.35,72.17,72.33,29954.0,70.1448,70.1739,69.9993,70.1545,29954.0
2022-02-11 10:20:00,72.33,72.42,72.28,72.38,37351.0,70.1545,70.2418,70.106,70.203,37351.0
2022-02-11 10:25:00,72.36,72.48,72.31,72.4,35620.0,70.1836,70.3,70.1351,70.2224,35620.0
2022-02-11 10:30:00,72.39,72.63,72.31,72.34,45955.0,70.2127,70.4455,70.1351,70.1642,45955.0
2022-02-11 10:35:00,72.34,72.52,72.29,72.46,41332.0,70.1642,70.3388,70.1157,70.2806,41332.0
2022-02-11 10:40:00,72.48,72.51,72.29,72.3,20618.0,70.3,70.3291,70.1157,70.1254,20618.0
2022-02-11 10:45:00,72.3,72.36,72.14,72.17,29497.0,70.1254,70.1836,69.9702,69.9993,29497.0
2022-02-11 10:50:00,72.17,72.19,71.96,72.13,28941.0,69.9993,70.0187,69.7956,69.9605,28941.0
2022-02-11 10:55:00,72.14,72.2,71.97,72.05,124388.0,69.9702,70.0284,69.8053,69.8829,124388.0
2022-02-11 11:00:00,72.02,72.26,72.01,72.26,56885.0,69.8538,70.0866,69.8441,70.0866,56885.0
2022-02-11 11:05:00,72.27,72.27,71.99,72.02,51969.0,70.0963,70.0963,69.8247,69.8538,51969.0
2022-02-11 11:10:00,72.01,72.03,71.89,71.93,86966.0,69.8441,69.8635,69.7277,69.7665,86966.0
2022-02-11 11:15:00,71.92,71.94,71.76,71.85,100145.0,69.7568,69.7762,69.6016,69.6889,100145.0
2022-02-11 11:20:00,71.86,72.03,71.86,72.01,34923.0,69.6986,69.8635,69.6986,69.8441,34923.0
2022-02-11 11:25:00,72.01,72.04,71.9,71.96,40229.0,69.8441,69.8732,69.7374,69.7956,40229.0
2022-02-11 11:30:00,71.96,72.06,71.85,71.86,32490.0,69.7956,69.8926,69.6889,69.6986,32490.0
2022-02-11 11:35:00,71.89,71.94,71.62,71.68,123443.0,69.7277,69.7762,69.4658,69.524,123443.0
2022-02-11 11:40:00,71.67,71.74,71.6,71.67,34394.0,69.5143,69.5822,69.4464,69.5143,34394.0
2022-02-11 11:45:00,71.66,71.82,71.59,71.78,47274.0,69.5046,69.6598,69.4367,69.621,47274.0
2022-02-11 11:50:00,71.79,71.89,71.67,71.82,15744.0,69.6307,69.7277,69.5143,69.6598,15744.0
2022-02-11 11:55:00,71.83,71.94,71.79,71.89,23517.0,69.6695,69.7762,69.6307,69.7277,23517.0
2022-02-11 12:00:00,71.87,71.94,71.79,71.93,12361.0,69.7083,69.7762,69.6307,69.7665,12361.0
2022-02-11 12:05:00,71.92,71.93,71.84,71.91,11617.0,69.7568,69.7665,69.6792,69.7471,11617.0
2022-02-11 12:10:00,71.92,72.1,71.89,72.03,17454.0,69.7568,69.9314,69.7277,69.8635,17454.0
2022-02-11 12:15:00,72.05,72.08,71.87,71.92,19155.0,69.8829,69.912,69.7083,69.7568,19155.0
2022-02-11 12:20:00,71.93,71.96,71.85,71.92,13945.0,69.7665,69.7956,69.6889,69.7568,13945.0
2022-02-11 12:25:00,71.92,72.07,71.91,72.04,12237.0,69.7568,69.9023,69.7471,69.8732,12237.0
2022-02-11 12:30:00,72.03,72.12,71.99,72.08,18478.0,69.8635,69.9508,69.8247,69.912,18478.0
2022-02-11 12:35:00,72.07,72.14,72.03,72.07,30842.0,69.9023,69.9702,69.8635,69.9023,30842.0
2022-02-11 12:40:00,72.06,72.08,71.98,72.03,26560.0,69.8926,69.912,69.815,69.8635,26560.0
2022-02-11 12:45:00,72.03,72.03,71.89,71.93,27152.0,69.8635,69.8635,69.7277,69.7665,27152.0
2022-02-11 12:50:00,71.93,71.94,71.73,71.74,19502.0,69.7665,69.7762,69.5725,69.5822,19502.0
2022-02-11 12:55:00,71.74,71.8,71.74,71.77,19370.0,69.5822,69.6404,69.5822,69.6113,19370.0
2022-02-11 13:00:00,71.76,71.8,71.64,71.69,18512.0,69.6016,69.6404,69.4852,69.5337,18512.0
2022-02-11 13:05:00,71.67,71.91,71.66,71.87,28223.0,69.5143,69.7471,69.5046,69.7083,28223.0
2022-02-11 13:10:00,71.87,71.87,71.77,71.8,14843.0,69.7083,69.7083,69.6113,69.6404,14843.0
2022-02-11 13:15:00,71.79,71.82,71.67,71.77,22203.0,69.6307,69.6598,69.5143,69.6113,22203.0
2022-02-11 13:20:00,71.75,71.79,71.69,71.77,22851.0,69.5919,69.6307,69.5337,69.6113,22851.0
2022-02-11 13:25:00,71.78,71.78,71.47,71.48,22557.0,69.621,69.621,69.3203,69.33,22557.0
2022-02-11 13:30:00,71.48,71.51,71.25,71.27,41981.0,69.33,69.3591,69.107,69.1264,41981.0
2022-02-11 13:35:00,71.26,71.26,70.84,70.85,69251.0,69.1167,69.1167,68.7093,68.719,69251.0
2022-02-11 13:40:00,70.85,71.04,70.82,70.89,52351.0,68.719,68.9033,68.6899,68.7578,52351.0
2022-02-11 13:45:00,70.86,70.91,70.62,70.83,82449.0,68.7287,68.7772,68.4959,68.6996,82449.0
2022-02-11 13:50:00,70.85,70.88,70.66,70.83,83166.0,68.719,68.7481,68.5347,68.6996,83166.0
2022-02-11 13:55:00,70.83,70.83,70.63,70.64,81362.0,68.6996,68.6996,68.5056,68.5153,81362.0
2022-02-11 14:00:00,70.62,70.77,70.44,70.65,75290.0,68.4959,68.6414,68.3213,68.525,75290.0
2022-02-11 14:05:00,70.63,70.82,70.43,70.61,110441.0,68.5056,68.6899,68.3116,68.4862,110441.0
2022-02-11 14:10:00,70.65,70.84,70.57,70.84,59262.0,68.525,68.7093,68.4474,68.7093,59262.0
2022-02-11 14:15:00,70.83,71.15,70.78,71.03,199553.0,68.6996,69.01,68.6511,68.8936,199553.0
2022-02-11 14:20:00,71.03,71.13,70.92,70.92,45659.0,68.8936,68.9906,68.7869,68.7869,45659.0
2022-02-11 14:25:00,70.91,70.94,70.62,70.67,47059.0,68.7772,68.8063,68.4959,68.5444,47059.0
2022-02-11 14:30:00,70.68,71.01,70.6,70.93,49514.0,68.5541,68.8742,68.4765,68.7966,49514.0
2022-02-11 14:35:00,70.95,70.96,70.79,70.8,44293.0,68.816,68.8257,68.6608,68.6705,44293.0
2022-02-11 14:40:00,70.82,70.85,70.63,70.66,33964.0,68.6899,68.719,68.5056,68.5347,33964.0
2022-02-11 14:45:00,70.67,70.7,70.48,70.52,46158.0,68.5444,68.5735,68.3601,68.3989,46158.0
2022-02-11 14:50:00,70.52,70.52,70.3,70.47,36621.0,68.3989,68.3989,68.1855,68.3504,36621.0
2022-02-11 14:55:00,70.46,70.68,70.46,70.67,44179.0,68.3407,68.5541,68.3407,68.5444,44179.0
2022-02-11 15:00:00,70.66,71.02,70.63,70.93,108722.0,68.5347,68.8839,68.5056,68.7966,108722.0
2022-02-11 15:05:00,70.92,70.97,70.64,70.68,38787.0,68.7869,68.8354,68.5153,68.5541,38787.0
2022-02-11 15:10:00,70.7,70.72,70.55,70.6,37348.0,68.5735,68.5929,68.428,68.4765,37348.0
2022-02-11 15:15:00,70.61,70.84,70.48,70.51,58575.0,68.4862,68.7093,68.3601,68.3892,58575.0
2022-02-11 15:20:00,70.52,70.6,70.44,70.53,38344.0,68.3989,68.4765,68.3213,68.4086,38344.0
2022-02-11 15:25:00,70.55,70.68,70.49,70.64,44015.0,68.428,68.5541,68.3698,68.5153,44015.0
2022-02-11 15:30:00,70.64,70.65,70.37,70.56,101655.0,68.5153,68.525,68.2534,68.4377,101655.0
2022-02-11 15:35:00,70.57,70.62,70.39,70.41,95080.0,68.4474,68.4959,68.2728,68.2922,95080.0
2022-02-11 15:40:00,70.42,70.48,70.24,70.41,81980.0,68.3019,68.3601,68.1273,68.2922,81980.0
2022-02-11 15:45:00,70.39,70.79,70.38,70.79,107928.0,68.2728,68.6608,68.2631,68.6608,107928.0
2022-02-11 15:50:00,70.8,70.86,70.59,70.64,160259.0,68.6705,68.7287,68.4668,68.5153,160259.0
2022-02-11 15:55:00,70.64,70.87,70.64,70.64,99624.0,68.5153,68.7384,68.5153,68.5153,99624.0
2022-02-14 09:30:00,70.49,70.95,70.49,70.82,44322.0,68.3698,68.816,68.3698,68.6899,44322.0
2022-02-14 09:35:00,70.82,70.98,70.76,70.96,53741.0,68.6899,68.8451,68.6317,68.8257,53741.0
2022-02-14 09:40:00,70.98,71.33,70.95,71.13,46125.0,68.8451,69.1846,68.816,68.9906,46125.0
2022-02-14 09:45:00,71.11,71.18,70.93,71.16,77100.0,68.9712,69.0391,68.7966,69.0197,77100.0
2022-02-14 09:50:00,71.15,71.35,71.12,71.3,119221.0,69.01,69.204,68.9809,69.1555,119221.0
2022-02-14 09:55:00,71.31,71.32,70.99,71.03,38108.0,69.1652,69.1749,68.8548,68.8936,38108.0
2022-02-14 10:00:00,71.03,71.03,70.59,70.69,29065.0,68.8936,68.8936,68.4668,68.5638,29065.0
2022-02-14 10:05:00,70.7,70.89,70.63,70.86,29898.0,68.5735,68.7578,68.5056,68.7287,29898.0
2022-02-14 10:10:00,70.86,71.27,70.85,71.01,28332.0,68.7287,69.1264,68.719,68.8742,28332.0
2022-02-14 10:15:00,71.0,71.06,70.57,70.72,44486.0,68.8645,68.9227,68.4474,68.5929,44486.0
2022-02-14 10:20:00,70.72,71.07,70.68,71.01,107149.0,68.5929,68.9324,68.5541,68.8742,107149.0
2022-02-14 10:25:00,70.99,71.01,70.8,70.88,23156.0,68.8548,68.8742,68.6705,68.7481,23156.0
2022-02-14 10:30:00,70.87,70.97,70.57,70.65,57754.0,68.7384,68.8354,68.4474,68.525,57754.0
2022-02-14 10:35:00,70.61,70.65,70.49,70.63,29992.0,68.4862,68.525,68.3698,68.5056,29992.0
2022-02-14 10:40:00,70.62,70.78,70.59,70.7,33369.0,68.4959,68.6511,68.4668,68.5735,33369.0
2022-02-14 10:45:00,70.69,70.79,70.65,70.75,35027.0,68.5638,68.6608,68.525,68.622,35027.0
2022-02-14 10:50:00,70.75,70.79,70.57,70.71,32895.0,68.622,68.6608,68.4474,68.5832,32895.0
2022-02-14 10:55:00,70.72,70.8,70.52,70.57,50706.0,68.5929,68.6705,68.3989,68.4474,50706.0
2022-02-14 11:00:00,70.6,70.76,70.52,70.75,48030.0,68.4765,68.6317,68.3989,68.622,48030.0
2022-02-14 11:05:00,70.73,70.79,70.62,70.71,32944.0,68.6026,68.6608,68.4959,68.5832,32944.0
2022-02-14 11:10:00,70.71,70.73,70.62,70.66,25142.0,68.5832,68.6026,68.4959,68.5347,25142.0
2022-02-14 11:15:00,70.68,70.96,70.64,70.95,26712.0,68.5541,68.8257,68.5153,68.816,26712.0
2022-02-14 11:20:00,70.94,71.04,70.87,71.03,86643.0,68.8063,68.9033,68.7384,68.8936,86643.0
2022-02-14 11:25:00,71.03,71.11,70.97,71.02,134601.0,68.8936,68.9712,68.8354,68.8839,134601.0
2022-02-14 11:30:00,71.02,71.09,70.84,70.97,94812.0,68.8839,68.9518,68.7093,68.8354,94812.0
2022-02-14 11:35:00,70.99,71.03,70.77,70.83,49840.0,68.8548,68.8936,68.6414,68.6996,49840.0
2022-02-14 11:40:00,70.83,70.9,70.8,70.82,35942.0,68.6996,68.7675,68.6705,68.6899,35942.0
2022-02-14 11:45:00,70.83,71.01,70.83,71.01,39335.0,68.6996,68.8742,68.6996,68.8742,39335.0
2022-02-14 11:50:00,71.02,71.04,70.71,70.74,40920.0,68.8839,68.9033,68.5832,68.6123,40920.0
2022-02-14 11:55:00,70.74,70.84,70.69,70.82,34188.0,68.6123,68.7093,68.5638,68.6899,34188.0
2022-02-14 12:00:00,70.81,70.91,70.75,70.83,26642.0,68.6802,68.7772,68.622,68.6996,26642.0
2022-02-14 12:05:00,70.82,70.86,70.7,70.71,20300.0,68.6899,68.7287,68.5735,68.5832,20300.0
2022-02-14 12:10:00,70.73,70.82,70.71,70.78,20011.0,68.6026,68.6899,68.5832,68.6511,20011.0
2022-02-14 12:15:00,70.79,70.86,70.79,70.83,11907.0,68.6608,68.7287,68.6608,68.6996,11907.0
2022-02-14 12:20:00,70.84,70.92,70.84,70.88,13442.0,68.7093,68.7869,68.7093,68.7481,13442.0
2022-02-14 12:25:00,70.87,71.0,70.86,70.99,25626.0,68.7384,68.8645,68.7287,68.8548,25626.0
2022-02-14 12:30:00,70.98,71.03,70.89,70.94,22975.0,68.8451,68.8936,68.7578,68.8063,22975.0
2022-02-14 12:35:00,70.95,70.97,70.87,70.9,13473.0,68.816,68.8354,68.7384,68.7675,13473.0
2022-02-14 12:40:00,70.89,71.04,70.89,70.99,17500.0,68.7578,68.9033,68.7578,68.8548,17500.0
2022-02-14 12:45:00,70.98,71.06,70.92,71.06,12418.0,68.8451,68.9227,68.7869,68.9227,12418.0
2022-02-14 12:50:00,71.05,71.06,70.97,71.02,9512.0,68.913,68.9227,68.8354,68.8839,9512.0
2022-02-14 12:55:00,71.02,71.02,70.9,71.02,14421.0,68.8839,68.8839,68.7675,68.8839,14421.0
2022-02-14 13:00:00,71.03,71.03,70.92,71.01,10752.0,68.8936,68.8936,68.7869,68.8742,10752.0
2022-02-14 13:05:00,71.02,71.09,71.0,71.0,13649.0,68.8839,68.9518,68.8645,68.8645,13649.0
2022-02-14 13:10:00,71.02,71.04,70.96,70.98,11028.0,68.8839,68.9033,68.8257,68.8451,11028.0
2022-02-14 13:15:00,70.99,71.05,70.97,71.04,17998.0,68.8548,68.913,68.8354,68.9033,17998.0
2022-02-14 13:20:00,71.04,71.05,70.8,70.84,17202.0,68.9033,68.913,68.6705,68.7093,17202.0
2022-02-14 13:25:00,70.82,70.86,70.75,70.75,30289.0,68.6899,68.7287,68.622,68.622,30289.0
2022-02-14 13:30:00,70.75,70.76,70.59,70.71,39123.0,68.622,68.6317,68.4668,68.5832,39123.0
2022-02-14 13:35:00,70.72,70.73,70.64,70.7,12325.0,68.5929,68.6026,68.5153,68.5735,12325.0
2022-02-14 13:40:00,70.7,70.73,70.63,70.67,16966.0,68.5735,68.6026,68.5056,68.5444,16966.0
2022-02-14 13:45:00,70.65,70.73,70.52,70.59,111161.0,68.525,68.6026,68.3989,68.4668,111161.0
2022-02-14 13:50:00,70.59,70.6,70.31,70.31,353486.0,68.4668,68.4765,68.1952,68.1952,353486.0
2022-02-14 13:55:00,70.3,70.4,70.23,70.25,41292.0,68.1855,68.2825,68.1176,68.137,41292.0
2022-02-14 14:00:00,70.25,70.34,70.18,70.18,46161.0,68.137,68.2243,68.0691,68.0691,46161.0
2022-02-14 14:05:00,70.19,70.22,70.07,70.09,47223.0,68.0788,68.1079,67.9625,67.9819,47223.0
2022-02-14 14:10:00,70.1,70.2,70.03,70.15,45702.0,67.9916,68.0885,67.9237,68.04,45702.0
2022-02-14 14:15:00,70.14,70.19,70.05,70.18,27412.0,68.0303,68.0788,67.9431,68.0691,27412.0
2022-02-14 14:20:00,70.21,70.31,70.2,70.22,26316.0,68.0982,68.1952,68.0885,68.1079,26316.0
2022-02-14 14:25:00,70.22,70.73,70.15,70.57,74032.0,68.1079,68.6026,68.04,68.4474,74032.0
2022-02-14 14:30:00,70.56,70.61,70.36,70.6,34525.0,68.4377,68.4862,68.2437,68.4765,34525.0
2022-02-14 14:35:00,70.58,70.62,70.44,70.54,37145.0,68.4571,68.4959,68.3213,68.4183,37145.0
2022-02-14 14:40:00,70.51,70.66,70.46,70.51,105214.0,68.3892,68.5347,68.3407,68.3892,105214.0
2022-02-14 14:45:00,70.51,70.6,70.4,70.48,23899.0,68.3892,68.4765,68.2825,68.3601,23899.0
2022-02-14 14:50:00,70.47,70.74,70.47,70.59,25051.0,68.3504,68.6123,68.3504,68.4668,25051.0
2022-02-14 14:55:00,70.59,70.69,70.52,70.62,22777.0,68.4668,68.5638,68.3989,68.4959,22777.0
2022-02-14 15:00:00,70.65,70.69,70.53,70.62,37382.0,68.525,68.5638,68.4086,68.4959,37382.0
2022-02-14 15:05:00,70.61,70.64,70.41,70.6,37331.0,68.4862,68.5153,68.2922,68.4765,37331.0
2022-02-14 15:10:00,70.59,70.7,70.48,70.68,42366.0,68.4668,68.5735,68.3601,68.5541,42366.0
2022-02-14 15:15:00,70.67,70.7,70.48,70.5,32387.0,68.5444,68.5735,68.3601,68.3795,32387.0
2022-02-14 15:20:00,70.5,70.78,70.42,70.68,43308.0,68.3795,68.6511,68.3019,68.5541,43308.0
2022-02-14 15:25:00,70.66,70.75,70.63,70.69,30981.0,68.5347,68.622,68.5056,68.5638,30981.0
2022-02-14 15:30:00,70.7,70.95,70.66,70.92,44346.0,68.5735,68.816,68.5347,68.7869,44346.0
2022-02-14 15:35:00,70.92,70.94,70.79,70.8,58854.0,68.7869,68.8063,68.6608,68.6705,58854.0
2022-02-14 15:40:00,70.81,70.85,70.69,70.85,35212.0,68.6802,68.719,68.5638,68.719,35212.0
2022-02-14 15:45:00,70.85,70.88,70.58,70.79,78374.0,68.719,68.7481,68.4571,68.6608,78374.0
2022-02-14 15:50:00,70.78,70.79,70.45,70.59,92268.0,68.6511,68.6608,68.331,68.4668,92268.0
2022-02-14 15:55:00,70.59,70.71,70.52,70.56,78455.0,68.4668,68.5832,68.3989,68.4377,78455.0
2022-02-15 09:30:00,71.38,71.95,71.36,71.92,63212.0,69.2331,69.7859,69.2137,69.7568,63212.0
2022-02-15 09:35:00,72.02,72.18,71.91,72.12,64383.0,69.8538,70.009,69.7471,69.9508,64383.0
2022-02-15 09:40:00,72.11,72.14,71.85,71.94,56257.0,69.9411,69.9702,69.6889,69.7762,56257.0
2022-02-15 09:45:00,71.95,72.07,71.83,71.84,79142.0,69.7859,69.9023,69.6695,69.6792,79142.0
2022-02-15 09:50:00,71.84,72.08,71.76,72.08,32905.0,69.6792,69.912,69.6016,69.912,32905.0
2022-02-15 09:55:00,72.07,72.07,71.73,71.73,33749.0,69.9023,69.9023,69.5725,69.5725,33749.0
2022-02-15 10:00:00,71.78,71.81,71.6,71.64,30612.0,69.621,69.6501,69.4464,69.4852,30612.0
2022-02-15 10:05:00,71.64,71.7,71.57,71.66,20567.0,69.4852,69.5434,69.4173,69.5046,20567.0
2022-02-15 10:10:00,71.66,71.67,71.56,71.66,14785.0,69.5046,69.5143,69.4076,69.5046,14785.0
2022-02-15 10:15:00,71.64,71.74,71.56,71.56,11541.0,69.4852,69.5822,69.4076,69.4076,11541.0
2022-02-15 10:20:00,71.55,71.66,71.51,71.65,14471.0,69.3979,69.5046,69.3591,69.4949,14471.0
2022-02-15 10:25:00,71.64,71.72,71.53,71.71,22913.0,69.4852,69.5628,69.3785,69.5531,22913.0
2022-02-15 10:30:00,71.73,71.76,71.64,71.7,15450.0,69.5725,69.6016,69.4852,69.5434,15450.0
2022-02-15 10:35:00,71.71,71.8,71.66,71.73,13378.0,69.5531,69.6404,69.5046,69.5725,13378.0
2022-02-15 10:40:00,71.74,71.8,71.7,71.76,28960.0,69.5822,69.6404,69.5434,69.6016,28960.0
2022-02-15 10:45:00,71.77,71.84,71.75,71.84,18726.0,69.6113,69.6792,69.5919,69.6792,18726.0
2022-02-15 10:50:00,71.83,71.89,71.82,71.86,16919.0,69.6695,69.7277,69.6598,69.6986,16919.0
2022-02-15 10:55:00,71.87,71.89,71.76,71.78,42755.0,69.7083,69.7277,69.6016,69.621,42755.0
2022-02-15 11:00:00,71.78,71.84,71.76,71.82,10187.0,69.621,69.6792,69.6016,69.6598,10187.0
2022-02-15 11:05:00,71.81,71.85,71.68,71.82,24933.0,69.6501,69.6889,69.524,69.6598,24933.0
2022-02-15 11:10:00,71.81,71.83,71.76,71.78,17233.0,69.6501,69.6695,69.6016,69.621,17233.0
2022-02-15 11:15:00,71.78,71.81,71.75,71.75,35647.0,69.621,69.6501,69.5919,69.5919,35647.0
2022-02-15 11:20:00,71.77,71.81,71.75,71.76,17704.0,69.6113,69.6501,69.5919,69.6016,17704.0
2022-02-15 11:25:00,71.76,71.78,71.72,71.78,11810.0,69.6016,69.621,69.5628,69.621,11810.0
2022-02-15 11:30:00,71.79,71.89,71.79,71.89,13932.0,69.6307,69.7277,69.6307,69.7277,13932.0
2022-02-15 11:35:00,71.88,71.92,71.84,71.88,42119.0,69.718,69.7568,69.6792,69.718,42119.0
2022-02-15 11:40:00,71.88,71.93,71.86,71.86,20358.0,69.718,69.7665,69.6986,69.6986,20358.0
2022-02-15 11:45:00,71.87,71.97,71.86,71.89,35182.0,69.7083,69.8053,69.6986,69.7277,35182.0
2022-02-15 11:50:00,71.91,72.0,71.84,71.97,38043.0,69.7471,69.8344,69.6792,69.8053,38043.0
2022-02-15 11:55:00,71.97,72.02,71.93,71.98,13573.0,69.8053,69.8538,69.7665,69.815,13573.0
2022-02-15 12:00:00,72.0,72.06,71.89,71.92,11820.0,69.8344,69.8926,69.7277,69.7568,11820.0
2022-02-15 12:05:00,71.94,71.97,71.89,71.91,27020.0,69.7762,69.8053,69.7277,69.7471,27020.0
2022-02-15 12:10:00,71.92,71.98,71.89,71.9,30463.0,69.7568,69.815,69.7277,69.7374,30463.0
2022-02-15 12:15:00,71.92,71.92,71.8,71.84,14597.0,69.7568,69.7568,69.6404,69.6792,14597.0
2022-02-15 12:20:00,71.84,71.88,71.8,71.82,19547.0,69.6792,69.718,69.6404,69.6598,19547.0
2022-02-15 12:25:00,71.84,71.87,71.79,71.86,9611.0,69.6792,69.7083,69.6307,69.6986,9611.0
2022-02-15 12:30:00,71.86,71.93,71.79,71.8,23296.0,69.6986,69.7665,69.6307,69.6404,23296.0
2022-02-15 12:35:00,71.83,71.87,71.74,71.77,7046.0,69.6695,69.7083,69.5822,69.6113,7046.0
2022-02-15 12:40:00,71.77,71.82,71.73,71.76,9280.0,69.6113,69.6598,69.5725,69.6016,9280.0
2022-02-15 12:45:00,71.77,71.78,71.59,71.64,14726.0,69.6113,69.621,69.4367,69.4852,14726.0
2022-02-15 12:50:00,71.63,71.75,71.62,71.68,14687.0,69.4755,69.5919,69.4658,69.524,14687.0
2022-02-15 12:55:00,71.68,71.73,71.67,71.73,7809.0,69.524,69.5725,69.5143,69.5725,7809.0
2022-02-15 13:00:00,71.74,71.82,71.72,71.81,6273.0,69.5822,69.6598,69.5628,69.6501,6273.0
2022-02-15 13:05:00,71.81,71.88,71.8,71.84,13475.0,69.6501,69.718,69.6404,69.6792,13475.0
2022-02-15 13:10:00,71.84,71.87,71.82,71.86,19027.0,69.6792,69.7083,69.6598,69.6986,19027.0
2022-02-15 13:15:00,71.85,71.88,71.81,71.86,10262.0,69.6889,69.718,69.6501,69.6986,10262.0
2022-02-15 13:20:00,71.87,72.0,71.87,71.96,14156.0,69.7083,69.8344,69.7083,69.7956,14156.0
2022-02-15 13:25:00,71.97,72.01,71.94,72.0,6430.0,69.8053,69.8441,69.7762,69.8344,6430.0
2022-02-15 13:30:00,72.01,72.06,72.01,72.04,7056.0,69.8441,69.8926,69.8441,69.8732,7056.0
2022-02-15 13:35:00,72.06,72.09,72.02,72.06,4608.0,69.8926,69.9217,69.8538,69.8926,4608.0
2022-02-15 13:40:00,72.07,72.12,72.05,72.06,8790.0,69.9023,69.9508,69.8829,69.8926,8790.0
2022-02-15 13:45:00,72.05,72.11,72.05,72.11,7378.0,69.8829,69.9411,69.8829,69.9411,7378.0
2022-02-15 13:50:00,72.1,72.11,72.03,72.08,9110.0,69.9314,69.9411,69.8635,69.912,9110.0
2022-02-15 13:55:00,72.08,72.11,72.07,72.07,6564.0,69.912,69.9411,69.9023,69.9023,6564.0
2022-02-15 14:00:00,72.09,72.09,72.02,72.02,7448.0,69.9217,69.9217,69.8538,69.8538,7448.0
2022-02-15 14:05:00,72.01,72.01,71.87,71.99,13224.0,69.8441,69.8441,69.7083,69.8247,13224.0
2022-02-15 14:10:00,71.97,72.06,71.97,72.06,10510.0,69.8053,69.8926,69.8053,69.8926,10510.0
2022-02-15 14:15:00,72.07,72.09,71.97,72.07,8300.0,69.9023,69.9217,69.8053,69.9023,8300.0
2022-02-15 14:20:00,72.06,72.11,72.01,72.02,31836.0,69.8926,69.9411,69.8441,69.8538,31836.0
2022-02-15 14:25:00,72.03,72.05,71.99,72.03,7143.0,69.8635,69.8829,69.8247,69.8635,7143.0
2022-02-15 14:30:00,72.02,72.05,71.98,71.99,8007.0,69.8538,69.8829,69.815,69.8247,8007.0
2022-02-15 14:35:00,72.01,72.06,71.99,72.02,8217.0,69.8441,69.8926,69.8247,69.8538,8217.0
2022-02-15 14:40:00,72.03,72.08,71.88,72.08,9966.0,69.8635,69.912,69.718,69.912,9966.0
2022-02-15 14:45:00,72.06,72.08,71.98,71.99,12527.0,69.8926,69.912,69.815,69.8247,12527.0
2022-02-15 14:50:00,71.98,72.05,71.95,72.04,10030.0,69.815,69.8829,69.7859,69.8732,10030.0
2022-02-15 14:55:00,72.03,72.06,71.99,72.03,11473.0,69.8635,69.8926,69.8247,69.8635,11473.0
2022-02-15 15:00:00,72.01,72.1,72.0,72.08,36952.0,69.8441,69.9314,69.8344,69.912,36952.0
2022-02-15 15:05:00,72.09,72.1,72.03,72.05,16782.0,69.9217,69.9314,69.8635,69.8829,16782.0
2022-02-15 15:10:00,72.04,72.09,72.02,72.06,14539.0,69.8732,69.9217,69.8538,69.8926,14539.0
2022-02-15 15:15:00,72.08,72.09,72.03,72.06,15886.0,69.912,69.9217,69.8635,69.8926,15886.0
2022-02-15 15:20:00,72.07,72.07,71.94,71.98,15265.0,69.9023,69.9023,69.7762,69.815,15265.0
2022-02-15 15:25:00,71.98,72.0,71.92,71.98,15649.0,69.815,69.8344,69.7568,69.815,15649.0
2022-02-15 15:30:00,71.99,71.99,71.77,71.79,110490.0,69.8247,69.8247,69.6113,69.6307,110490.0
2022-02-15 15:35:00,71.77,71.86,71.66,71.69,75666.0,69.6113,69.6986,69.5046,69.5337,75666.0
2022-02-15 15:40:00,71.69,71.85,71.62,71.83,43426.0,69.5337,69.6889,69.4658,69.6695,43426.0
2022-02-15 15:45:00,71.83,71.88,71.7,71.83,68519.0,69.6695,69.718,69.5434,69.6695,68519.0
2022-02-15 15:50:00,71.83,72.12,71.83,71.97,184400.0,69.6695,69.9508,69.6695,69.8053,184400.0
2022-02-15 15:55:00,71.97,72.08,71.89,71.98,69322.0,69.8053,69.912,69.7277,69.815,69322.0
2022-02-16 09:30:00,71.59,71.87,71.58,71.82,24523.0,69.4367,69.7083,69.427,69.6598,24523.0
2022-02-16 09:35:00,71.8,71.8,71.64,71.73,39128.0,69.6404,69.6404,69.4852,69.5725,39128.0
2022-02-16 09:40:00,71.7,71.74,71.5,71.6,48168.0,69.5434,69.5822,69.3494,69.4464,48168.0
2022-02-16 09:45:00,71.62,71.86,71.55,71.72,46907.0,69.4658,69.6986,69.3979,69.5628,46907.0
2022-02-16 09:50:00,71.71,71.74,71.49,71.54,67524.0,69.5531,69.5822,69.3397,69.3882,67524.0
2022-02-16 09:55:00,71.54,71.7,71.53,71.67,111273.0,69.3882,69.5434,69.3785,69.5143,111273.0
2022-02-16 10:00:00,71.64,71.79,71.56,71.79,85703.0,69.4852,69.6307,69.4076,69.6307,85703.0
2022-02-16 10:05:00,71.78,71.87,71.72,71.82,61000.0,69.621,69.7083,69.5628,69.6598,61000.0
2022-02-16 10:10:00,71.82,71.92,71.61,71.63,51386.0,69.6598,69.7568,69.4561,69.4755,51386.0
2022-02-16 10:15:00,71.63,71.63,71.42,71.48,20953.0,69.4755,69.4755,69.2718,69.33,20953.0
2022-02-16 10:20:00,71.47,71.6,71.44,71.59,11655.0,69.3203,69.4464,69.2912,69.4367,11655.0
2022-02-16 10:25:00,71.62,71.67,71.52,71.66,23313.0,69.4658,69.5143,69.3688,69.5046,23313.0
2022-02-16 10:30:00,71.65,71.69,71.59,71.63,24967.0,69.4949,69.5337,69.4367,69.4755,24967.0
2022-02-16 10:35:00,71.65,71.72,71.61,71.65,20339.0,69.4949,69.5628,69.4561,69.4949,20339.0
2022-02-16 10:40:00,71.65,71.68,71.6,71.66,26125.0,69.4949,69.524,69.4464,69.5046,26125.0
2022-02-16 10:45:00,71.66,71.68,71.55,71.56,15919.0,69.5046,69.524,69.3979,69.4076,15919.0
2022-02-16 10:50:00,71.56,71.62,71.5,71.61,28061.0,69.4076,69.4658,69.3494,69.4561,28061.0
2022-02-16 10:55:00,71.61,71.62,71.53,71.58,16205.0,69.4561,69.4658,69.3785,69.427,16205.0
2022-02-16 11:00:00,71.6,71.67,71.57,71.63,21688.0,69.4464,69.5143,69.4173,69.4755,21688.0
2022-02-16 11:05:00,71.62,71.72,71.5,71.72,29785.0,69.4658,69.5628,69.3494,69.5628,29785.0
2022-02-16 11:10:00,71.7,71.7,71.55,71.56,14406.0,69.5434,69.5434,69.3979,69.4076,14406.0
2022-02-16 11:15:00,71.58,71.68,71.53,71.54,21180.0,69.427,69.524,69.3785,69.3882,21180.0
2022-02-16 11:20:00,71.55,71.62,71.53,71.58,16193.0,69.3979,69.4658,69.3785,69.427,16193.0
2022-02-16 11:25:00,71.57,71.74,71.57,71.73,54773.0,69.4173,69.5822,69.4173,69.5725,54773.0
2022-02-16 11:30:00,71.73,71.74,71.68,71.72,11782.0,69.5725,69.5822,69.524,69.5628,11782.0
2022-02-16 11:35:00,71.72,71.78,71.7,71.71,14156.0,69.5628,69.621,69.5434,69.5531,14156.0
2022-02-16 11:40:00,71.71,71.73,71.6,71.65,32431.0,69.5531,69.5725,69.4464,69.4949,32431.0
2022-02-16 11:45:00,71.66,71.67,71.61,71.66,11440.0,69.5046,69.5143,69.4561,69.5046,11440.0
2022-02-16 11:50:00,71.66,71.7,71.61,71.62,10943.0,69.5046,69.5434,69.4561,69.4658,10943.0
2022-02-16 11:55:00,71.61,71.67,71.53,71.57,13922.0,69.4561,69.5143,69.3785,69.4173,13922.0
2022-02-16 12:00:00,71.57,71.6,71.49,71.49,10081.0,69.4173,69.4464,69.3397,69.3397,10081.0
2022-02-16 12:05:00,71.51,71.57,71.5,71.52,13406.0,69.3591,69.4173,69.3494,69.3688,13406.0
2022-02-16 12:10:00,71.52,71.6,71.52,71.57,11307.0,69.3688,69.4464,69.3688,69.4173,11307.0
2022-02-16 12:15:00,71.57,71.62,71.57,71.61,12215.0,69.4173,69.4658,69.4173,69.4561,12215.0
2022-02-16 12:20:00,71.61,71.64,71.59,71.64,10171.0,69.4561,69.4852,69.4367,69.4852,10171.0
2022-02-16 12:25:00,71.62,71.66,71.6,71.62,20698.0,69.4658,69.5046,69.4464,69.4658,20698.0
2022-02-16 12:30:00,71.6,71.6,71.29,71.32,18643.0,69.4464,69.4464,69.1458,69.1749,18643.0
2022-02-16 12:35:00,71.31,71.42,71.29,71.41,35472.0,69.1652,69.2718,69.1458,69.2621,35472.0
2022-02-16 12:40:00,71.41,71.47,71.4,71.43,9157.0,69.2621,69.3203,69.2524,69.2815,9157.0
2022-02-16 12:45:00,71.44,71.55,71.44,71.53,8503.0,69.2912,69.3979,69.2912,69.3785,8503.0
2022-02-16 12:50:00,71.54,71.58,71.5,71.51,12745.0,69.3882,69.427,69.3494,69.3591,12745.0
2022-02-16 12:55:00,71.51,71.52,71.45,71.46,16444.0,69.3591,69.3688,69.3009,69.3106,16444.0
2022-02-16 13:00:00,71.45,71.47,71.38,71.4,10357.0,69.3009,69.3203,69.2331,69.2524,10357.0
2022-02-16 13:05:00,71.4,71.49,71.39,71.47,12251.0,69.2524,69.3397,69.2428,69.3203,12251.0
2022-02-16 13:10:00,71.48,71.53,71.44,71.53,12352.0,69.33,69.3785,69.2912,69.3785,12352.0
2022-02-16 13:15:00,71.53,71.53,71.47,71.52,7762.0,69.3785,69.3785,69.3203,69.3688,7762.0
2022-02-16 13:20:00,71.53,71.58,71.52,71.53,7803.0,69.3785,69.427,69.3688,69.3785,7803.0
2022-02-16 13:25:00,71.54,71.54,71.46,71.5,7031.0,69.3882,69.3882,69.3106,69.3494,7031.0
2022-02-16 13:30:00,71.51,71.51,71.45,71.45,10024.0,69.3591,69.3591,69.3009,69.3009,10024.0
2022-02-16 13:35:00,71.45,71.55,71.44,71.51,13608.0,69.3009,69.3979,69.2912,69.3591,13608.0
2022-02-16 13:40:00,71.5,71.51,71.46,71.49,8484.0,69.3494,69.3591,69.3106,69.3397,8484.0
2022-02-16 13:45:00,71.48,71.54,71.48,71.52,12942.0,69.33,69.3882,69.33,69.3688,12942.0
2022-02-16 13:50:00,71.53,71.59,71.51,71.54,14213.0,69.3785,69.4367,69.3591,69.3882,14213.0
2022-02-16 13:55:00,71.54,71.58,71.46,71.56,16945.0,69.3882,69.427,69.3106,69.4076,16945.0
2022-02-16 14:00:00,71.58,71.87,71.43,71.64,117663.0,69.427,69.7083,69.2815,69.4852,117663.0
2022-02-16 14:05:00,71.66,71.91,71.57,71.76,56131.0,69.5046,69.7471,69.4173,69.6016,56131.0
2022-02-16 14:10:00,71.75,71.79,71.63,71.68,24642.0,69.5919,69.6307,69.4755,69.524,24642.0
2022-02-16 14:15:00,71.73,71.92,71.72,71.9,35221.0,69.5725,69.7568,69.5628,69.7374,35221.0
2022-02-16 14:20:00,71.87,72.17,71.87,72.17,75647.0,69.7083,69.9993,69.7083,69.9993,75647.0
2022-02-16 14:25:00,72.16,72.17,72.1,72.14,28280.0,69.9896,69.9993,69.9314,69.9702,28280.0
2022-02-16 14:30:00,72.14,72.31,72.14,72.19,41527.0,69.9702,70.1351,69.9702,70.0187,41527.0
2022-02-16 14:35:00,72.19,72.21,72.02,72.12,45848.0,70.0187,70.0381,69.8538,69.9508,45848.0
2022-02-16 14:40:00,72.12,72.14,71.98,72.06,34844.0,69.9508,69.9702,69.815,69.8926,34844.0
2022-02-16 14:45:00,72.05,72.1,71.94,71.97,31540.0,69.8829,69.9314,69.7762,69.8053,31540.0
2022-02-16 14:50:00,71.98,72.09,71.96,72.05,26580.0,69.815,69.9217,69.7956,69.8829,26580.0
2022-02-16 14:55:00,72.05,72.19,72.05,72.19,22731.0,69.8829,70.0187,69.8829,70.0187,22731.0
2022-02-16 15:00:00,72.21,72.41,72.17,72.37,50787.0,70.0381,70.2321,69.9993,70.1933,50787.0
2022-02-16 15:05:00,72.38,72.38,72.26,72.31,33264.0,70.203,70.203,70.0866,70.1351,33264.0
2022-02-16 15:10:00,72.32,72.37,72.26,72.35,31926.0,70.1448,70.1933,70.0866,70.1739,31926.0
2022-02-16 15:15:00,72.34,72.42,72.28,72.41,22190.0,70.1642,70.2418,70.106,70.2321,22190.0
2022-02-16 15:20:00,72.41,72.42,72.29,72.38,26166.0,70.2321,70.2418,70.1157,70.203,26166.0
2022-02-16 15:25:00,72.39,72.48,72.39,72.48,22851.0,70.2127,70.3,70.2127,70.3,22851.0
2022-02-16 15:30:00,72.46,72.47,72.28,72.35,42595.0,70.2806,70.2903,70.106,70.1739,42595.0
2022-02-16 15:35:00,72.36,72.42,72.32,72.38,37329.0,70.1836,70.2418,70.1448,70.203,37329.0
2022-02-16 15:40:00,72.37,72.38,72.33,72.34,33848.0,70.1933,70.203,70.1545,70.1642,33848.0
2022-02-16 15:45:00,72.33,72.46,72.3,72.43,87800.0,70.1545,70.2806,70.1254,70.2515,87800.0
2022-02-16 15:50:00,72.43,72.52,72.3,72.31,123740.0,70.2515,70.3388,70.1254,70.1351,123740.0
2022-02-16 15:55:00,72.32,72.34,72.17,72.24,88454.0,70.1448,70.1642,69.9993,70.0672,88454.0
2022-02-17 09:30:00,71.64,71.76,71.49,71.75,35970.0,69.4852,69.6016,69.3397,69.5919,35970.0
2022-02-17 09:35:00,71.76,72.04,71.67,72.03,40988.0,69.6016,69.8732,69.5143,69.8635,40988.0
2022-02-17 09:40:00,72.06,72.08,71.53,71.65,64771.0,69.8926,69.912,69.3785,69.4949,64771.0
2022-02-17 09:45:00,71.65,71.65,71.26,71.45,53294.0,69.4949,69.4949,69.1167,69.3009,53294.0
2022-02-17 09:50:00,71.45,71.47,71.16,71.2,36209.0,69.3009,69.3203,69.0197,69.0585,36209.0
2022-02-17 09:55:00,71.19,71.36,71.18,71.26,24570.0,69.0488,69.2137,69.0391,69.1167,24570.0
2022-02-17 10:00:00,71.26,71.36,71.13,71.21,32407.0,69.1167,69.2137,68.9906,69.0682,32407.0
2022-02-17 10:05:00,71.2,71.38,71.16,71.29,49566.0,69.0585,69.2331,69.0197,69.1458,49566.0
2022-02-17 10:10:00,71.3,71.31,71.17,71.3,27277.0,69.1555,69.1652,69.0294,69.1555,27277.0
2022-02-17 10:15:00,71.28,71.32,71.19,71.22,27016.0,69.1361,69.1749,69.0488,69.0779,27016.0
2022-02-17 10:20:00,71.2,71.2,71.04,71.08,26454.0,69.0585,69.0585,68.9033,68.9421,26454.0
2022-02-17 10:25:00,71.07,71.07,70.97,70.99,24917.0,68.9324,68.9324,68.8354,68.8548,24917.0
2022-02-17 10:30:00,71.0,71.17,70.94,71.14,21156.0,68.8645,69.0294,68.8063,69.0003,21156.0
2022-02-17 10:35:00,71.13,71.21,71.04,71.09,47338.0,68.9906,69.0682,68.9033,68.9518,47338.0
2022-02-17 10:40:00,71.08,71.21,71.05,71.17,17690.0,68.9421,69.0682,68.913,69.0294,17690.0
2022-02-17 10:45:00,71.16,71.27,71.07,71.12,56702.0,69.0197,69.1264,68.9324,68.9809,56702.0
2022-02-17 10:50:00,71.13,71.18,71.08,71.17,13084.0,68.9906,69.0391,68.9421,69.0294,13084.0
2022-02-17 10:55:00,71.14,71.25,71.14,71.22,19986.0,69.0003,69.107,69.0003,69.0779,19986.0
2022-02-17 11:00:00,71.22,71.23,71.13,71.15,17316.0,69.0779,69.0876,68.9906,69.01,17316.0
2022-02-17 11:05:00,71.16,71.25,71.14,71.14,19134.0,69.0197,69.107,69.0003,69.0003,19134.0
2022-02-17 11:10:00,71.17,71.27,71.15,71.25,21187.0,69.0294,69.1264,69.01,69.107,21187.0
2022-02-17 11:15:00,71.23,71.26,71.18,71.21,18750.0,69.0876,69.1167,69.0391,69.0682,18750.0
2022-02-17 11:20:00,71.2,71.24,71.08,71.08,17804.0,69.0585,69.0973,68.9421,68.9421,17804.0
2022-02-17 11:25:00,71.08,71.2,71.08,71.12,58391.0,68.9421,69.0585,68.9421,68.9809,58391.0
2022-02-17 11:30:00,71.12,71.13,71.02,71.08,16710.0,68.9809,68.9906,68.8839,68.9421,16710.0
2022-02-17 11:35:00,71.09,71.15,71.06,71.08,15715.0,68.9518,69.01,68.9227,68.9421,15715.0
2022-02-17 11:40:00,71.09,71.19,71.05,71.19,13021.0,68.9518,69.0488,68.913,69.0488,13021.0
2022-02-17 11:45:00,71.17,71.35,71.14,71.35,19383.0,69.0294,69.204,69.0003,69.204,19383.0
2022-02-17 11:50:00,71.34,71.34,71.25,71.28,13607.0,69.1943,69.1943,69.107,69.1361,13607.0
2022-02-17 11:55:00,71.28,71.3,71.16,71.16,12328.0,69.1361,69.1555,69.0197,69.0197,12328.0
2022-02-17 12:00:00,71.16,71.27,71.12,71.25,22924.0,69.0197,69.1264,68.9809,69.107,22924.0
2022-02-17 12:05:00,71.25,71.26,71.19,71.23,9098.0,69.107,69.1167,69.0488,69.0876,9098.0
2022-02-17 12:10:00,71.23,71.23,71.16,71.21,15159.0,69.0876,69.0876,69.0197,69.0682,15159.0
2022-02-17 12:15:00,71.2,71.23,71.14,71.14,9172.0,69.0585,69.0876,69.0003,69.0003,9172.0
2022-02-17 12:20:00,71.13,71.25,71.13,71.22,10053.0,68.9906,69.107,68.9906,69.0779,10053.0
2022-02-17 12:25:00,71.22,71.28,71.21,71.27,14517.0,69.0779,69.1361,69.0682,69.1264,14517.0
2022-02-17 12:30:00,71.26,71.39,71.25,71.29,11354.0,69.1167,69.2428,69.107,69.1458,11354.0
2022-02-17 12:35:00,71.3,71.32,71.27,71.32,8600.0,69.1555,69.1749,69.1264,69.1749,8600.0
2022-02-17 12:40:00,71.31,71.31,71.26,71.29,9952.0,69.1652,69.1652,69.1167,69.1458,9952.0
2022-02-17 12:45:00,71.29,71.31,71.18,71.23,9115.0,69.1458,69.1652,69.0391,69.0876,9115.0
2022-02-17 12:50:00,71.21,71.21,71.14,71.2,13528.0,69.0682,69.0682,69.0003,69.0585,13528.0
2022-02-17 12:55:00,71.2,71.24,71.17,71.2,15941.0,69.0585,69.0973,69.0294,69.0585,15941.0
2022-02-17 13:00:00,71.21,71.22,71.14,71.14,21685.0,69.0682,69.0779,69.0003,69.0003,21685.0
2022-02-17 13:05:00,71.14,71.2,71.11,71.17,15608.0,69.0003,69.0585,68.9712,69.0294,15608.0
2022-02-17 13:10:00,71.17,71.18,71.04,71.12,20476.0,69.0294,69.0391,68.9033,68.9809,20476.0
2022-02-17 13:15:00,71.13,71.17,71.1,71.11,15673.0,68.9906,69.0294,68.9615,68.9712,15673.0
2022-02-17 13:20:00,71.11,71.16,71.06,71.1,16519.0,68.9712,69.0197,68.9227,68.9615,16519.0
2022-02-17 13:25:00,71.1,71.11,71.03,71.03,12398.0,68.9615,68.9712,68.8936,68.8936,12398.0
2022-02-17 13:30:00,71.03,71.12,71.02,71.09,30164.0,68.8936,68.9809,68.8839,68.9518,30164.0
2022-02-17 13:35:00,71.09,71.11,71.05,71.07,23571.0,68.9518,68.9712,68.913,68.9324,23571.0
2022-02-17 13:40:00,71.07,71.07,70.99,71.04,14869.0,68.9324,68.9324,68.8548,68.9033,14869.0
2022-02-17 13:45:00,71.04,71.06,71.0,71.05,15381.0,68.9033,68.9227,68.8645,68.913,15381.0
2022-02-17 13:50:00,71.04,71.09,71.03,71.08,8863.0,68.9033,68.9518,68.8936,68.9421,8863.0
2022-02-17 13:55:00,71.08,71.09,71.01,71.02,13776.0,68.9421,68.9518,68.8742,68.8839,13776.0
2022-02-17 14:00:00,71.02,71.02,70.89,70.9,12678.0,68.8839,68.8839,68.7578,68.7675,12678.0
2022-02-17 14:05:00,70.91,70.91,70.78,70.8,16709.0,68.7772,68.7772,68.6511,68.6705,16709.0
2022-02-17 14:10:00,70.8,70.85,70.75,70.85,11900.0,68.6705,68.719,68.622,68.719,11900.0
2022-02-17 14:15:00,70.85,70.85,70.8,70.82,10218.0,68.719,68.719,68.6705,68.6899,10218.0
2022-02-17 14:20:00,70.82,70.83,70.69,70.69,17511.0,68.6899,68.6996,68.5638,68.5638,17511.0
2022-02-17 14:25:00,70.69,70.73,70.67,70.72,11699.0,68.5638,68.6026,68.5444,68.5929,11699.0
2022-02-17 14:30:00,70.72,70.75,70.64,70.67,18488.0,68.5929,68.622,68.5153,68.5444,18488.0
2022-02-17 14:35:00,70.68,70.68,70.59,70.6,17802.0,68.5541,68.5541,68.4668,68.4765,17802.0
2022-02-17 14:40:00,70.59,70.63,70.57,70.57,17198.0,68.4668,68.5056,68.4474,68.4474,17198.0
2022-02-17 14:45:00,70.57,70.69,70.55,70.68,21148.0,68.4474,68.5638,68.428,68.5541,21148.0
2022-02-17 14:50:00,70.66,70.66,70.56,70.59,44656.0,68.5347,68.5347,68.4377,68.4668,44656.0
2022-02-17 14:55:00,70.59,70.63,70.51,70.54,20276.0,68.4668,68.5056,68.3892,68.4183,20276.0
2022-02-17 15:00:00,70.54,70.54,70.42,70.43,27659.0,68.4183,68.4183,68.3019,68.3116,27659.0
2022-02-17 15:05:00,70.43,70.43,70.33,70.34,47013.0,68.3116,68.3116,68.2146,68.2243,47013.0
2022-02-17 15:10:00,70.34,70.42,70.3,70.34,57638.0,68.2243,68.3019,68.1855,68.2243,57638.0
2022-02-17 15:15:00,70.34,70.48,70.29,70.47,28900.0,68.2243,68.3601,68.1758,68.3504,28900.0
2022-02-17 15:20:00,70.46,70.53,70.46,70.49,32391.0,68.3407,68.4086,68.3407,68.3698,32391.0
2022-02-17 15:25:00,70.5,70.54,70.42,70.46,23220.0,68.3795,68.4183,68.3019,68.3407,23220.0
2022-02-17 15:30:00,70.45,70.54,70.35,70.39,61512.0,68.331,68.4183,68.234,68.2728,61512.0
2022-02-17 15:35:00,70.4,70.58,70.4,70.57,54140.0,68.2825,68.4571,68.2825,68.4474,54140.0
2022-02-17 15:40:00,70.57,70.57,70.49,70.53,38679.0,68.4474,68.4474,68.3698,68.4086,38679.0
2022-02-17 15:45:00,70.53,70.62,70.45,70.46,95410.0,68.4086,68.4959,68.331,68.3407,95410.0
2022-02-17 15:50:00,70.47,70.48,70.26,70.36,163122.0,68.3504,68.3601,68.1467,68.2437,163122.0
2022-02-17 15:55:00,70.36,70.48,70.34,70.34,146637.0,68.2437,68.3601,68.2243,68.2243,146637.0
2022-02-18 09:30:00,70.61,70.78,70.49,70.72,27601.0,68.4862,68.6511,68.3698,68.5929,27601.0
2022-02-18 09:35:00,70.69,70.83,70.57,70.7,51930.0,68.5638,68.6996,68.4474,68.5735,51930.0
2022-02-18 09:40:00,70.67,70.78,70.53,70.72,62135.0,68.5444,68.6511,68.4086,68.5929,62135.0
2022-02-18 09:45:00,70.73,70.78,70.58,70.7,86080.0,68.6026,68.6511,68.4571,68.5735,86080.0
2022-02-18 09:50:00,70.72,71.01,70.68,71.0,52104.0,68.5929,68.8742,68.5541,68.8645,52104.0
2022-02-18 09:55:00,71.02,71.13,70.93,71.12,39908.0,68.8839,68.9906,68.7966,68.9809,39908.0
2022-02-18 10:00:00,71.09,71.16,70.97,70.99,52205.0,68.9518,69.0197,68.8354,68.8548,52205.0
2022-02-18 10:05:00,70.98,71.02,70.81,70.92,39796.0,68.8451,68.8839,68.6802,68.7869,39796.0
2022-02-18 10:10:00,70.94,70.95,70.78,70.93,31024.0,68.8063,68.816,68.6511,68.7966,31024.0
2022-02-18 10:15:00,70.92,71.08,70.8,70.8,25091.0,68.7869,68.9421,68.6705,68.6705,25091.0
2022-02-18 10:20:00,70.78,70.82,70.62,70.66,21278.0,68.6511,68.6899,68.4959,68.5347,21278.0
2022-02-18 10:25:00,70.65,70.74,70.59,70.63,12160.0,68.525,68.6123,68.4668,68.5056,12160.0
2022-02-18 10:30:00,70.61,70.61,70.49,70.56,16671.0,68.4862,68.4862,68.3698,68.4377,16671.0
2022-02-18 10:35:00,70.55,70.59,70.5,70.52,17510.0,68.428,68.4668,68.3795,68.3989,17510.0
2022-02-18 10:40:00,70.53,70.59,70.41,70.56,19541.0,68.4086,68.4668,68.2922,68.4377,19541.0
2022-02-18 10:45:00,70.57,70.57,70.4,70.45,22376.0,68.4474,68.4474,68.2825,68.331,22376.0
2022-02-18 10:50:00,70.48,70.53,70.38,70.41,90047.0,68.3601,68.4086,68.2631,68.2922,90047.0
2022-02-18 10:55:00,70.4,70.4,70.24,70.25,20947.0,68.2825,68.2825,68.1273,68.137,20947.0
2022-02-18 11:00:00,70.23,70.23,69.9,69.93,83699.0,68.1176,68.1176,67.7976,67.8267,83699.0
2022-02-18 11:05:00,69.94,69.98,69.77,69.79,35019.0,67.8364,67.8752,67.6715,67.6909,35019.0
2022-02-18 11:10:00,69.82,69.97,69.75,69.94,50907.0,67.72,67.8655,67.6521,67.8364,50907.0
2022-02-18 11:15:00,69.95,70.04,69.87,69.99,23717.0,67.8461,67.9334,67.7685,67.8849,23717.0
2022-02-18 11:20:00,69.98,70.21,69.98,70.12,48073.0,67.8752,68.0982,67.8752,68.0109,48073.0
2022-02-18 11:25:00,70.13,70.15,70.02,70.06,30401.0,68.0206,68.04,67.914,67.9528,30401.0
2022-02-18 11:30:00,70.07,70.2,69.99,70.04,21000.0,67.9625,68.0885,67.8849,67.9334,21000.0
2022-02-18 11:35:00,70.04,70.15,69.99,70.09,13721.0,67.9334,68.04,67.8849,67.9819,13721.0
2022-02-18 11:40:00,70.1,70.14,70.03,70.05,17822.0,67.9916,68.0303,67.9237,67.9431,17822.0
2022-02-18 11:45:00,70.05,70.17,70.01,70.01,13188.0,67.9431,68.0594,67.9043,67.9043,13188.0
2022-02-18 11:50:00,70.02,70.03,69.92,69.95,12643.0,67.914,67.9237,67.817,67.8461,12643.0
2022-02-18 11:55:00,69.95,69.99,69.81,69.92,31207.0,67.8461,67.8849,67.7103,67.817,31207.0
2022-02-18 12:00:00,69.92,69.96,69.84,69.87,14366.0,67.817,67.8558,67.7394,67.7685,14366.0
2022-02-18 12:05:00,69.89,70.07,69.89,70.06,11085.0,67.7879,67.9625,67.7879,67.9528,11085.0
2022-02-18 12:10:00,70.08,70.14,70.08,70.12,20781.0,67.9722,68.0303,67.9722,68.0109,20781.0
2022-02-18 12:15:00,70.11,70.33,70.07,70.23,26913.0,68.0013,68.2146,67.9625,68.1176,26913.0
2022-02-18 12:20:00,70.26,70.27,70.13,70.16,14243.0,68.1467,68.1564,68.0206,68.0497,14243.0
2022-02-18 12:25:00,70.16,70.27,70.16,70.2,16962.0,68.0497,68.1564,68.0497,68.0885,16962.0
2022-02-18 12:30:00,70.19,70.31,69.99,70.17,40924.0,68.0788,68.1952,67.8849,68.0594,40924.0
2022-02-18 12:35:00,70.19,70.23,69.97,70.0,29428.0,68.0788,68.1176,67.8655,67.8946,29428.0
2022-02-18 12:40:00,70.0,70.19,69.98,70.08,17202.0,67.8946,68.0788,67.8752,67.9722,17202.0
2022-02-18 12:45:00,70.08,70.15,70.03,70.11,36455.0,67.9722,68.04,67.9237,68.0013,36455.0
2022-02-18 12:50:00,70.1,70.18,70.03,70.08,125298.0,67.9916,68.0691,67.9237,67.9722,125298.0
2022-02-18 12:55:00,70.08,70.11,70.04,70.04,67261.0,67.9722,68.0013,67.9334,67.9334,67261.0
2022-02-18 13:00:00,70.04,70.1,70.01,70.03,36751.0,67.9334,67.9916,67.9043,67.9237,36751.0
2022-02-18 13:05:00,70.05,70.11,69.98,70.06,78919.0,67.9431,68.0013,67.8752,67.9528,78919.0
2022-02-18 13:10:00,70.07,70.09,70.01,70.03,20624.0,67.9625,67.9819,67.9043,67.9237,20624.0
2022-02-18 13:15:00,70.04,70.09,69.95,70.02,243962.0,67.9334,67.9819,67.8461,67.914,243962.0
2022-02-18 13:20:00,70.01,70.22,69.98,70.22,20273.0,67.9043,68.1079,67.8752,68.1079,20273.0
2022-02-18 13:25:00,70.21,70.21,70.09,70.13,15144.0,68.0982,68.0982,67.9819,68.0206,15144.0
2022-02-18 13:30:00,70.12,70.23,70.11,70.2,18624.0,68.0109,68.1176,68.0013,68.0885,18624.0
2022-02-18 13:35:00,70.17,70.36,70.15,70.34,15148.0,68.0594,68.2437,68.04,68.2243,15148.0
2022-02-18 13:40:00,70.34,70.38,70.27,70.37,12873.0,68.2243,68.2631,68.1564,68.2534,12873.0
2022-02-18 13:45:00,70.37,70.53,70.37,70.48,13985.0,68.2534,68.4086,68.2534,68.3601,13985.0
2022-02-18 13:50:00,70.48,70.56,70.46,70.55,18447.0,68.3601,68.4377,68.3407,68.428,18447.0
2022-02-18 13:55:00,70.53,70.55,70.45,70.45,13632.0,68.4086,68.428,68.331,68.331,13632.0
2022-02-18 14:00:00,70.44,70.52,70.42,70.44,24393.0,68.3213,68.3989,68.3019,68.3213,24393.0
2022-02-18 14:05:00,70.45,70.47,70.34,70.35,20497.0,68.331,68.3504,68.2243,68.234,20497.0
2022-02-18 14:10:00,70.35,70.43,70.32,70.43,10815.0,68.234,68.3116,68.2049,68.3116,10815.0
2022-02-18 14:15:00,70.42,70.58,70.41,70.56,16557.0,68.3019,68.4571,68.2922,68.4377,16557.0
2022-02-18 14:20:00,70.57,70.73,70.56,70.72,23001.0,68.4474,68.6026,68.4377,68.5929,23001.0
2022-02-18 14:25:00,70.72,70.81,70.7,70.81,33455.0,68.5929,68.6802,68.5735,68.6802,33455.0
2022-02-18 14:30:00,70.8,70.94,70.79,70.81,41595.0,68.6705,68.8063,68.6608,68.6802,41595.0
2022-02-18 14:35:00,70.81,70.81,70.62,70.66,40182.0,68.6802,68.6802,68.4959,68.5347,40182.0
2022-02-18 14:40:00,70.66,70.66,70.53,70.53,39822.0,68.5347,68.5347,68.4086,68.4086,39822.0
2022-02-18 14:45:00,70.53,70.6,70.49,70.49,21332.0,68.4086,68.4765,68.3698,68.3698,21332.0
2022-02-18 14:50:00,70.47,70.7,70.44,70.7,126504.0,68.3504,68.5735,68.3213,68.5735,126504.0
2022-02-18 14:55:00,70.7,70.79,70.65,70.76,42304.0,68.5735,68.6608,68.525,68.6317,42304.0
2022-02-18 15:00:00,70.77,70.88,70.68,70.7,31289.0,68.6414,68.7481,68.5541,68.5735,31289.0
2022-02-18 15:05:00,70.71,70.76,70.55,70.64,25315.0,68.5832,68.6317,68.428,68.5153,25315.0
2022-02-18 15:10:00,70.65,70.75,70.53,70.58,38579.0,68.525,68.622,68.4086,68.4571,38579.0
2022-02-18 15:15:00,70.59,70.66,70.44,70.45,57939.0,68.4668,68.5347,68.3213,68.331,57939.0
2022-02-18 15:20:00,70.46,70.53,70.4,70.45,21690.0,68.3407,68.4086,68.2825,68.331,21690.0
2022-02-18 15:25:00,70.45,70.51,70.4,70.4,33061.0,68.331,68.3892,68.2825,68.2825,33061.0
2022-02-18 15:30:00,70.39,70.39,70.18,70.26,68909.0,68.2728,68.2728,68.0691,68.1467,68909.0
2022-02-18 15:35:00,70.26,70.33,70.18,70.24,48031.0,68.1467,68.2146,68.0691,68.1273,48031.0
2022-02-18 15:40:00,70.24,70.49,70.24,70.47,46688.0,68.1273,68.3698,68.1273,68.3504,46688.0
2022-02-18 15:45:00,70.48,70.57,70.31,70.46,82775.0,68.3601,68.4474,68.1952,68.3407,82775.0
2022-02-18 15:50:00,70.43,70.44,70.2,70.29,112679.0,68.3116,68.3213,68.0885,68.1758,112679.0
2022-02-18 15:55:00,70.28,70.35,70.21,70.31,81193.0,68.1661,68.234,68.0982,68.1952,81193.0
2022-02-22 09:30:00,69.66,69.75,69.18,69.24,80062.0,67.5648,67.6521,67.0992,67.1574,80062.0
2022-02-22 09:35:00,69.25,69.53,69.2,69.41,81304.0,67.1671,67.4387,67.1186,67.3223,81304.0
2022-02-22 09:40:00,69.41,69.51,69.3,69.41,80071.0,67.3223,67.4193,67.2156,67.3223,80071.0
2022-02-22 09:45:00,69.42,69.75,69.4,69.73,65640.0,67.332,67.6521,67.3126,67.6327,65640.0
2022-02-22 09:50:00,69.72,70.04,69.66,70.04,59675.0,67.623,67.9334,67.5648,67.9334,59675.0
2022-02-22 09:55:00,70.03,70.05,69.6,69.7,28430.0,67.9237,67.9431,67.5066,67.6036,28430.0
2022-02-22 10:00:00,69.71,69.72,69.47,69.66,22582.0,67.6133,67.623,67.3805,67.5648,22582.0
2022-02-22 10:05:00,69.69,69.73,69.45,69.71,32755.0,67.5939,67.6327,67.3611,67.6133,32755.0
2022-02-22 10:10:00,69.69,69.91,69.64,69.9,27239.0,67.5939,67.8073,67.5454,67.7976,27239.0
2022-02-22 10:15:00,69.92,70.0,69.87,69.96,15903.0,67.817,67.8946,67.7685,67.8558,15903.0
2022-02-22 10:20:00,69.91,69.98,69.76,69.77,33127.0,67.8073,67.8752,67.6618,67.6715,33127.0
2022-02-22 10:25:00,69.76,69.96,69.76,69.93,20665.0,67.6618,67.8558,67.6618,67.8267,20665.0
2022-02-22 10:30:00,69.96,69.96,69.73,69.8,49002.0,67.8558,67.8558,67.6327,67.7006,49002.0
2022-02-22 10:35:00,69.8,69.81,69.64,69.64,26834.0,67.7006,67.7103,67.5454,67.5454,26834.0
2022-02-22 10:40:00,69.63,69.7,69.55,69.67,30200.0,67.5357,67.6036,67.4581,67.5745,30200.0
2022-02-22 10:45:00,69.66,69.71,69.43,69.43,22205.0,67.5648,67.6133,67.3417,67.3417,22205.0
2022-02-22 10:50:00,69.42,69.42,69.2,69.29,42280.0,67.332,67.332,67.1186,67.2059,42280.0
2022-02-22 10:55:00,69.28,69.28,68.97,69.01,43905.0,67.1962,67.1962,66.8955,66.9343,43905.0
2022-02-22 11:00:00,69.01,69.12,68.98,69.03,35586.0,66.9343,67.041,66.9052,66.9537,35586.0
2022-02-22 11:05:00,69.01,69.09,68.82,68.83,45467.0,66.9343,67.0119,66.7501,66.7597,45467.0
2022-02-22 11:10:00,68.81,68.91,68.7,68.77,149006.0,66.7404,66.8373,66.6337,66.7016,149006.0
2022-02-22 11:15:00,68.78,68.8,68.56,68.71,62956.0,66.7113,66.7307,66.4979,66.6434,62956.0
2022-02-22 11:20:00,68.71,68.82,68.67,68.77,75378.0,66.6434,66.7501,66.6046,66.7016,75378.0
2022-02-22 11:25:00,68.77,68.99,68.73,68.78,102127.0,66.7016,66.9149,66.6628,66.7113,102127.0
2022-02-22 11:30:00,68.79,68.91,68.73,68.91,118180.0,66.721,66.8373,66.6628,66.8373,118180.0
2022-02-22 11:35:00,68.9,68.93,68.76,68.86,46952.0,66.8276,66.8567,66.6919,66.7888,46952.0
2022-02-22 11:40:00,68.87,69.0,68.84,68.93,145310.0,66.7985,66.9246,66.7694,66.8567,145310.0
2022-02-22 11:45:00,68.92,69.0,68.87,68.97,12621.0,66.847,66.9246,66.7985,66.8955,12621.0
2022-02-22 11:50:00,68.96,69.01,68.75,68.76,56003.0,66.8858,66.9343,66.6822,66.6919,56003.0
2022-02-22 11:55:00,68.77,68.81,68.7,68.81,37725.0,66.7016,66.7404,66.6337,66.7404,37725.0
2022-02-22 12:00:00,68.79,68.86,68.75,68.82,22344.0,66.721,66.7888,66.6822,66.7501,22344.0
2022-02-22 12:05:00,68.8,68.88,68.7,68.77,16660.0,66.7307,66.8082,66.6337,66.7016,16660.0
2022-02-22 12:10:00,68.76,68.76,68.39,68.41,18169.0,66.6919,66.6919,66.333,66.3524,18169.0
2022-02-22 12:15:00,68.41,68.45,68.33,68.35,24050.0,66.3524,66.3912,66.2748,66.2942,24050.0
2022-02-22 12:20:00,68.35,68.46,68.34,68.39,45924.0,66.2942,66.4009,66.2845,66.333,45924.0
2022-02-22 12:25:00,68.38,68.53,68.36,68.41,17331.0,66.3233,66.4688,66.3039,66.3524,17331.0
2022-02-22 12:30:00,68.4,68.45,68.26,68.33,36419.0,66.3427,66.3912,66.2069,66.2748,36419.0
2022-02-22 12:35:00,68.33,68.46,68.33,68.43,23317.0,66.2748,66.4009,66.2748,66.3718,23317.0
2022-02-22 12:40:00,68.4,68.4,68.29,68.35,26797.0,66.3427,66.3427,66.236,66.2942,26797.0
2022-02-22 12:45:00,68.34,68.37,68.18,68.21,24897.0,66.2845,66.3136,66.1293,66.1584,24897.0
2022-02-22 12:50:00,68.21,68.34,68.2,68.29,20953.0,66.1584,66.2845,66.1487,66.236,20953.0
2022-02-22 12:55:00,68.28,68.35,68.24,68.31,19062.0,66.2263,66.2942,66.1875,66.2554,19062.0
2022-02-22 13:00:00,68.32,68.36,68.22,68.32,49052.0,66.2651,66.3039,66.1681,66.2651,49052.0
2022-02-22 13:05:00,68.33,68.39,68.27,68.34,35835.0,66.2748,66.333,66.2166,66.2845,35835.0
2022-02-22 13:10:00,68.34,68.41,68.33,68.35,27158.0,66.2845,66.3524,66.2748,66.2942,27158.0
2022-02-22 13:15:00,68.32,68.32,68.08,68.08,36104.0,66.2651,66.2651,66.0323,66.0323,36104.0
2022-02-22 13:20:00,68.08,68.21,68.07,68.19,21523.0,66.0323,66.1584,66.0226,66.139,21523.0
2022-02-22 13:25:00,68.19,68.2,68.07,68.12,58755.0,66.139,66.1487,66.0226,66.0711,58755.0
2022-02-22 13:30:00,68.11,68.33,68.07,68.24,22014.0,66.0614,66.2748,66.0226,66.1875,22014.0
2022-02-22 13:35:00,68.24,68.24,68.12,68.15,14570.0,66.1875,66.1875,66.0711,66.1002,14570.0
2022-02-22 13:40:00,68.15,68.21,68.03,68.05,18245.0,66.1002,66.1584,65.9838,66.0032,18245.0
2022-02-22 13:45:00,68.04,68.04,67.87,67.9,21015.0,65.9935,65.9935,65.8286,65.8577,21015.0
2022-02-22 13:50:00,67.89,67.89,67.69,67.69,13243.0,65.848,65.848,65.654,65.654,13243.0
2022-02-22 13:55:00,67.68,67.79,67.68,67.79,37751.0,65.6443,65.751,65.6443,65.751,37751.0
2022-02-22 14:00:00,67.77,67.77,67.63,67.66,28891.0,65.7316,65.7316,65.5958,65.6249,28891.0
2022-02-22 14:05:00,67.66,67.68,67.48,67.51,49994.0,65.6249,65.6443,65.4504,65.4795,49994.0
2022-02-22 14:10:00,67.5,67.67,67.45,67.63,38385.0,65.4698,65.6346,65.4213,65.5958,38385.0
2022-02-22 14:15:00,67.62,67.76,67.6,67.74,103137.0,65.5861,65.7219,65.5667,65.7025,103137.0
2022-02-22 14:20:00,67.74,67.82,67.42,67.54,71920.0,65.7025,65.7801,65.3922,65.5085,71920.0
2022-02-22 14:25:00,67.56,67.92,67.56,67.77,175555.0,65.5279,65.8771,65.5279,65.7316,175555.0
2022-02-22 14:30:00,67.76,67.99,67.67,67.77,102895.0,65.7219,65.945,65.6346,65.7316,102895.0
2022-02-22 14:35:00,67.76,67.89,67.72,67.77,43335.0,65.7219,65.848,65.6831,65.7316,43335.0
2022-02-22 14:40:00,67.78,67.9,67.64,67.68,34976.0,65.7413,65.8577,65.6055,65.6443,34976.0
2022-02-22 14:45:00,67.68,67.99,67.58,67.97,28017.0,65.6443,65.945,65.5473,65.9256,28017.0
2022-02-22 14:50:00,67.98,68.3,67.93,68.2,40572.0,65.9353,66.2457,65.8868,66.1487,40572.0
2022-02-22 14:55:00,68.22,68.45,68.22,68.37,43790.0,66.1681,66.3912,66.1681,66.3136,43790.0
2022-02-22 15:00:00,68.38,68.71,68.36,68.71,55331.0,66.3233,66.6434,66.3039,66.6434,55331.0
2022-02-22 15:05:00,68.72,68.78,68.51,68.51,66033.0,66.6531,66.7113,66.4494,66.4494,66033.0
2022-02-22 15:10:00,68.52,68.74,68.52,68.61,30454.0,66.4591,66.6725,66.4591,66.5464,30454.0
2022-02-22 15:15:00,68.65,68.72,68.47,68.55,180288.0,66.5852,66.6531,66.4106,66.4882,180288.0
2022-02-22 15:20:00,68.55,68.61,68.29,68.34,88408.0,66.4882,66.5464,66.236,66.2845,88408.0
2022-02-22 15:25:00,68.34,68.56,68.31,68.43,85097.0,66.2845,66.4979,66.2554,66.3718,85097.0
2022-02-22 15:30:00,68.42,68.42,68.27,68.37,70121.0,66.3621,66.3621,66.2166,66.3136,70121.0
2022-02-22 15:35:00,68.38,68.44,68.3,68.44,71379.0,66.3233,66.3815,66.2457,66.3815,71379.0
2022-02-22 15:40:00,68.44,68.46,68.22,68.27,78952.0,66.3815,66.4009,66.1681,66.2166,78952.0
2022-02-22 15:45:00,68.27,68.27,68.07,68.09,115936.0,66.2166,66.2166,66.0226,66.042,115936.0
2022-02-22 15:50:00,68.08,68.08,67.83,67.88,202949.0,66.0323,66.0323,65.7898,65.8383,202949.0
2022-02-22 15:55:00,67.87,68.1,67.87,68.04,212687.0,65.8286,66.0517,65.8286,65.9935,212687.0
2022-02-23 09:30:00,68.74,68.74,68.31,68.47,59894.0,66.6725,66.6725,66.2554,66.4106,59894.0
2022-02-23 09:35:00,68.47,68.7,68.37,68.67,69338.0,66.4106,66.6337,66.3136,66.6046,69338.0
2022-02-23 09:40:00,68.67,68.7,68.28,68.33,68408.0,66.6046,66.6337,66.2263,66.2748,68408.0
2022-02-23 09:45:00,68.34,68.48,68.29,68.38,32098.0,66.2845,66.4203,66.236,66.3233,32098.0
2022-02-23 09:50:00,68.38,68.38,68.2,68.27,42511.0,66.3233,66.3233,66.1487,66.2166,42511.0
2022-02-23 09:55:00,68.27,68.42,68.26,68.39,39793.0,66.2166,66.3621,66.2069,66.333,39793.0
2022-02-23 10:00:00,68.38,68.38,68.06,68.22,41017.0,66.3233,66.3233,66.0129,66.1681,41017.0
2022-02-23 10:05:00,68.22,68.24,67.96,68.01,40201.0,66.1681,66.1875,65.9159,65.9644,40201.0
2022-02-23 10:10:00,68.0,68.16,67.94,68.07,25565.0,65.9547,66.1099,65.8965,66.0226,25565.0
2022-02-23 10:15:00,68.06,68.06,67.71,67.75,31428.0,66.0129,66.0129,65.6734,65.7122,31428.0
2022-02-23 10:20:00,67.72,67.86,67.61,67.61,33563.0,65.6831,65.8189,65.5764,65.5764,33563.0
2022-02-23 10:25:00,67.6,67.63,67.43,67.56,35947.0,65.5667,65.5958,65.4019,65.5279,35947.0
2022-02-23 10:30:00,67.55,67.61,67.45,67.52,61121.0,65.5182,65.5764,65.4213,65.4892,61121.0
2022-02-23 10:35:00,67.55,67.75,67.55,67.6,989126.0,65.5182,65.7122,65.5182,65.5667,989126.0
2022-02-23 10:40:00,67.6,67.64,67.4,67.51,34294.0,65.5667,65.6055,65.3728,65.4795,34294.0
2022-02-23 10:45:00,67.49,67.71,67.48,67.58,31401.0,65.4601,65.6734,65.4504,65.5473,31401.0
2022-02-23 10:50:00,67.58,67.69,67.57,67.67,23178.0,65.5473,65.654,65.5376,65.6346,23178.0
2022-02-23 10:55:00,67.67,67.72,67.56,67.57,27975.0,65.6346,65.6831,65.5279,65.5376,27975.0
2022-02-23 11:00:00,67.56,67.62,67.29,67.32,35294.0,65.5279,65.5861,65.2661,65.2952,35294.0
2022-02-23 11:05:00,67.33,67.37,67.24,67.26,31314.0,65.3049,65.3437,65.2176,65.237,31314.0
2022-02-23 11:10:00,67.26,67.37,67.22,67.34,88231.0,65.237,65.3437,65.1982,65.3146,88231.0
2022-02-23 11:15:00,67.33,67.38,67.21,67.29,60233.0,65.3049,65.3534,65.1885,65.2661,60233.0
2022-02-23 11:20:00,67.28,67.35,67.26,67.31,20076.0,65.2564,65.3243,65.237,65.2855,20076.0
2022-02-23 11:25:00,67.29,67.4,67.28,67.3,60095.0,65.2661,65.3728,65.2564,65.2758,60095.0
2022-02-23 11:30:00,67.3,67.52,67.23,67.42,27860.0,65.2758,65.4892,65.2079,65.3922,27860.0
2022-02-23 11:35:00,67.4,67.6,67.37,67.5,20437.0,65.3728,65.5667,65.3437,65.4698,20437.0
2022-02-23 11:40:00,67.5,67.56,67.41,67.43,25171.0,65.4698,65.5279,65.3825,65.4019,25171.0
2022-02-23 11:45:00,67.42,67.6,67.38,67.6,29954.0,65.3922,65.5667,65.3534,65.5667,29954.0
2022-02-23 11:50:00,67.6,67.74,67.54,67.68,21402.0,65.5667,65.7025,65.5085,65.6443,21402.0
2022-02-23 11:55:00,67.68,67.75,67.65,67.72,29616.0,65.6443,65.7122,65.6152,65.6831,29616.0
2022-02-23 12:00:00,67.72,67.79,67.65,67.78,31435.0,65.6831,65.751,65.6152,65.7413,31435.0
2022-02-23 12:05:00,67.78,67.88,67.74,67.88,26824.0,65.7413,65.8383,65.7025,65.8383,26824.0
2022-02-23 12:10:00,67.88,67.92,67.82,67.86,57105.0,65.8383,65.8771,65.7801,65.8189,57105.0
2022-02-23 12:15:00,67.86,67.99,67.86,67.97,25755.0,65.8189,65.945,65.8189,65.9256,25755.0
2022-02-23 12:20:00,67.96,68.02,67.94,68.02,33179.0,65.9159,65.9741,65.8965,65.9741,33179.0
2022-02-23 12:25:00,68.02,68.06,67.98,68.02,19726.0,65.9741,66.0129,65.9353,65.9741,19726.0
2022-02-23 12:30:00,68.03,68.04,67.92,67.92,24547.0,65.9838,65.9935,65.8771,65.8771,24547.0
2022-02-23 12:35:00,67.91,67.95,67.85,67.86,21545.0,65.8674,65.9062,65.8092,65.8189,21545.0
2022-02-23 12:40:00,67.87,67.91,67.81,67.9,18771.0,65.8286,65.8674,65.7704,65.8577,18771.0
2022-02-23 12:45:00,67.89,67.92,67.85,67.86,30380.0,65.848,65.8771,65.8092,65.8189,30380.0
2022-02-23 12:50:00,67.87,67.88,67.58,67.59,21966.0,65.8286,65.8383,65.5473,65.557,21966.0
2022-02-23 12:55:00,67.59,67.64,67.56,67.62,16180.0,65.557,65.6055,65.5279,65.5861,16180.0
2022-02-23 13:00:00,67.62,67.62,67.51,67.55,18721.0,65.5861,65.5861,65.4795,65.5182,18721.0
2022-02-23 13:05:00,67.55,67.57,67.46,67.54,17300.0,65.5182,65.5376,65.431,65.5085,17300.0
2022-02-23 13:10:00,67.55,67.55,67.28,67.28,36910.0,65.5182,65.5182,65.2564,65.2564,36910.0
2022-02-23 13:15:00,67.28,67.42,67.23,67.39,17440.0,65.2564,65.3922,65.2079,65.3631,17440.0
2022-02-23 13:20:00,67.38,67.43,67.27,67.31,16808.0,65.3534,65.4019,65.2467,65.2855,16808.0
2022-02-23 13:25:00,67.32,67.39,67.22,67.24,18322.0,65.2952,65.3631,65.1982,65.2176,18322.0
2022-02-23 13:30:00,67.25,67.31,67.12,67.12,18373.0,65.2273,65.2855,65.1012,65.1012,18373.0
2022-02-23 13:35:00,67.13,67.31,67.11,67.3,12501.0,65.1109,65.2855,65.0915,65.2758,12501.0
2022-02-23 13:40:00,67.29,67.34,67.27,67.3,10311.0,65.2661,65.3146,65.2467,65.2758,10311.0
2022-02-23 13:45:00,67.3,67.49,67.28,67.45,23827.0,65.2758,65.4601,65.2564,65.4213,23827.0
2022-02-23 13:50:00,67.44,67.47,67.2,67.25,27408.0,65.4116,65.4407,65.1788,65.2273,27408.0
2022-02-23 13:55:00,67.25,67.33,67.22,67.3,9182.0,65.2273,65.3049,65.1982,65.2758,9182.0
2022-02-23 14:00:00,67.29,67.39,67.07,67.12,34648.0,65.2661,65.3631,65.0527,65.1012,34648.0
2022-02-23 14:05:00,67.14,67.24,67.08,67.17,35038.0,65.1206,65.2176,65.0624,65.1497,35038.0
2022-02-23 14:10:00,67.21,67.26,67.1,67.15,29660.0,65.1885,65.237,65.0818,65.1303,29660.0
2022-02-23 14:15:00,67.15,67.23,67.01,67.16,28558.0,65.1303,65.2079,64.9945,65.14,28558.0
2022-02-23 14:20:00,67.15,67.2,66.92,66.94,54091.0,65.1303,65.1788,64.9072,64.9266,54091.0
2022-02-23 14:25:00,66.96,66.98,66.81,66.86,20648.0,64.946,64.9654,64.8005,64.849,20648.0
2022-02-23 14:30:00,66.88,66.9,66.79,66.84,27626.0,64.8684,64.8878,64.7811,64.8296,27626.0
2022-02-23 14:35:00,66.84,66.91,66.82,66.83,14527.0,64.8296,64.8975,64.8102,64.8199,14527.0
2022-02-23 14:40:00,66.81,66.82,66.65,66.71,59038.0,64.8005,64.8102,64.6453,64.7035,59038.0
2022-02-23 14:45:00,66.73,66.91,66.7,66.8,43155.0,64.7229,64.8975,64.6938,64.7908,43155.0
2022-02-23 14:50:00,66.8,66.86,66.71,66.71,46090.0,64.7908,64.849,64.7035,64.7035,46090.0
2022-02-23 14:55:00,66.72,66.83,66.7,66.75,22460.0,64.7132,64.8199,64.6938,64.7423,22460.0
2022-02-23 15:00:00,66.73,66.79,66.6,66.62,44023.0,64.7229,64.7811,64.5968,64.6162,44023.0
2022-02-23 15:05:00,66.63,66.69,66.48,66.52,28267.0,64.6259,64.6841,64.4804,64.5192,28267.0
2022-02-23 15:10:00,66.51,66.57,66.42,66.56,25667.0,64.5095,64.5677,64.4222,64.558,25667.0
2022-02-23 15:15:00,66.56,66.68,66.51,66.54,37733.0,64.558,64.6744,64.5095,64.5386,37733.0
2022-02-23 15:20:00,66.55,66.59,66.46,66.52,34289.0,64.5483,64.5871,64.461,64.5192,34289.0
2022-02-23 15:25:00,66.53,66.66,66.49,66.61,42787.0,64.5289,64.655,64.4901,64.6065,42787.0
2022-02-23 15:30:00,66.61,66.61,66.44,66.53,70675.0,64.6065,64.6065,64.4416,64.5289,70675.0
2022-02-23 15:35:00,66.54,66.6,66.42,66.42,66045.0,64.5386,64.5968,64.4222,64.4222,66045.0
2022-02-23 15:40:00,66.42,66.5,66.33,66.35,79606.0,64.4222,64.4998,64.3349,64.3543,79606.0
2022-02-23 15:45:00,66.34,66.41,66.16,66.16,145159.0,64.3446,64.4125,64.1701,64.1701,145159.0
2022-02-23 15:50:00,66.15,66.28,66.06,66.14,156657.0,64.1604,64.2864,64.0731,64.1507,156657.0
2022-02-23 15:55:00,66.15,66.27,66.13,66.23,139264.0,64.1604,64.2767,64.141,64.238,139264.0
2022-02-24 09:30:00,64.23,64.54,63.97,64.45,178441.0,62.2981,62.5988,62.0459,62.5115,178441.0
2022-02-24 09:35:00,64.46,65.1,64.4,65.08,161203.0,62.5212,63.1419,62.463,63.1225,161203.0
2022-02-24 09:40:00,65.07,65.15,64.76,64.95,166634.0,63.1128,63.1904,62.8122,62.9965,166634.0
2022-02-24 09:45:00,64.95,65.77,64.89,65.77,211469.0,62.9965,63.7918,62.9383,63.7918,211469.0
2022-02-24 09:50:00,65.75,65.75,65.4,65.55,135614.0,63.7724,63.7724,63.4329,63.5784,135614.0
2022-02-24 09:55:00,65.55,65.94,65.43,65.94,137285.0,63.5784,63.9567,63.462,63.9567,137285.0
2022-02-24 10:00:00,65.92,65.94,65.61,65.61,111863.0,63.9373,63.9567,63.6366,63.6366,111863.0
2022-02-24 10:05:00,65.62,66.0,65.46,66.0,78327.0,63.6463,64.0149,63.4911,64.0149,78327.0
2022-02-24 10:10:00,65.98,66.47,65.88,66.43,89595.0,63.9955,64.4707,63.8985,64.4319,89595.0
2022-02-24 10:15:00,66.42,66.51,66.31,66.48,107212.0,64.4222,64.5095,64.3155,64.4804,107212.0
2022-02-24 10:20:00,66.45,66.54,66.03,66.13,90986.0,64.4513,64.5386,64.044,64.141,90986.0
2022-02-24 10:25:00,66.12,66.24,65.95,66.07,67296.0,64.1313,64.2477,63.9664,64.0828,67296.0
2022-02-24 10:30:00,66.06,66.23,65.86,66.14,64905.0,64.0731,64.238,63.8791,64.1507,64905.0
2022-02-24 10:35:00,66.14,66.21,65.63,65.95,72999.0,64.1507,64.2186,63.656,63.9664,72999.0
2022-02-24 10:40:00,65.94,66.16,65.77,66.08,76154.0,63.9567,64.1701,63.7918,64.0925,76154.0
2022-02-24 10:45:00,66.07,66.29,66.05,66.22,80712.0,64.0828,64.2961,64.0634,64.2283,80712.0
2022-02-24 10:50:00,66.21,66.34,66.0,66.3,118826.0,64.2186,64.3446,64.0149,64.3058,118826.0
2022-02-24 10:55:00,66.32,66.44,66.2,66.24,82875.0,64.3252,64.4416,64.2089,64.2477,82875.0
2022-02-24 11:00:00,66.23,66.32,66.02,66.08,88058.0,64.238,64.3252,64.0343,64.0925,88058.0
2022-02-24 11:05:00,66.06,66.44,65.99,66.43,97767.0,64.0731,64.4416,64.0052,64.4319,97767.0
2022-02-24 11:10:00,66.43,66.52,66.27,66.48,72309.0,64.4319,64.5192,64.2767,64.4804,72309.0
2022-02-24 11:15:00,66.49,66.54,66.37,66.5,98019.0,64.4901,64.5386,64.3737,64.4998,98019.0
2022-02-24 11:20:00,66.51,66.54,66.27,66.3,58426.0,64.5095,64.5386,64.2767,64.3058,58426.0
2022-02-24 11:25:00,66.3,66.38,66.05,66.09,64370.0,64.3058,64.3834,64.0634,64.1022,64370.0
2022-02-24 11:30:00,66.09,66.2,65.96,66.13,58048.0,64.1022,64.2089,63.9761,64.141,58048.0
2022-02-24 11:35:00,66.14,66.2,65.97,66.12,56748.0,64.1507,64.2089,63.9858,64.1313,56748.0
2022-02-24 11:40:00,66.13,66.13,65.83,65.91,61989.0,64.141,64.141,63.85,63.9276,61989.0
2022-02-24 11:45:00,65.92,66.02,65.8,66.02,56172.0,63.9373,64.0343,63.8209,64.0343,56172.0
2022-02-24 11:50:00,66.03,66.31,66.02,66.27,61515.0,64.044,64.3155,64.0343,64.2767,61515.0
2022-02-24 11:55:00,66.26,66.37,66.2,66.32,52818.0,64.267,64.3737,64.2089,64.3252,52818.0
2022-02-24 12:00:00,66.32,66.4,66.27,66.36,49544.0,64.3252,64.4028,64.2767,64.364,49544.0
2022-02-24 12:05:00,66.35,66.35,66.08,66.1,282844.0,64.3543,64.3543,64.0925,64.1119,282844.0
2022-02-24 12:10:00,66.11,66.19,65.96,65.98,50809.0,64.1216,64.1992,63.9761,63.9955,50809.0
2022-02-24 12:15:00,65.99,66.14,65.92,66.03,58558.0,64.0052,64.1507,63.9373,64.044,58558.0
2022-02-24 12:20:00,66.04,66.07,65.82,65.87,70256.0,64.0537,64.0828,63.8403,63.8888,70256.0
2022-02-24 12:25:00,65.88,66.1,65.85,66.1,51542.0,63.8985,64.1119,63.8694,64.1119,51542.0
2022-02-24 12:30:00,66.09,66.23,65.89,66.03,88382.0,64.1022,64.238,63.9082,64.044,88382.0
2022-02-24 12:35:00,66.04,66.41,66.04,66.34,109519.0,64.0537,64.4125,64.0537,64.3446,109519.0
2022-02-24 12:40:00,66.37,66.44,66.23,66.29,97149.0,64.3737,64.4416,64.238,64.2961,97149.0
2022-02-24 12:45:00,66.28,66.35,66.21,66.24,55832.0,64.2864,64.3543,64.2186,64.2477,55832.0
2022-02-24 12:50:00,66.23,66.31,66.07,66.16,43733.0,64.238,64.3155,64.0828,64.1701,43733.0
2022-02-24 12:55:00,66.17,66.27,65.93,65.94,56992.0,64.1798,64.2767,63.947,63.9567,56992.0
2022-02-24 13:00:00,65.93,65.94,65.78,65.89,47107.0,63.947,63.9567,63.8015,63.9082,47107.0
2022-02-24 13:05:00,65.88,66.16,65.88,66.16,64218.0,63.8985,64.1701,63.8985,64.1701,64218.0
2022-02-24 13:10:00,66.14,66.24,66.06,66.16,57414.0,64.1507,64.2477,64.0731,64.1701,57414.0
2022-02-24 13:15:00,66.17,66.19,66.03,66.15,38762.0,64.1798,64.1992,64.044,64.1604,38762.0
2022-02-24 13:20:00,66.13,66.17,65.93,65.95,38058.0,64.141,64.1798,63.947,63.9664,38058.0
2022-02-24 13:25:00,65.96,66.04,65.89,65.91,36487.0,63.9761,64.0537,63.9082,63.9276,36487.0
2022-02-24 13:30:00,65.91,66.17,65.89,66.11,124651.0,63.9276,64.1798,63.9082,64.1216,124651.0
2022-02-24 13:35:00,66.1,66.3,66.06,66.27,100843.0,64.1119,64.3058,64.0731,64.2767,100843.0
2022-02-24 13:40:00,66.28,66.37,66.15,66.15,47436.0,64.2864,64.3737,64.1604,64.1604,47436.0
2022-02-24 13:45:00,66.14,66.65,66.04,66.64,87861.0,64.1507,64.6453,64.0537,64.6356,87861.0
2022-02-24 13:50:00,66.62,66.69,66.43,66.45,87196.0,64.6162,64.6841,64.4319,64.4513,87196.0
2022-02-24 13:55:00,66.43,66.5,66.17,66.26,84377.0,64.4319,64.4998,64.1798,64.267,84377.0
2022-02-24 14:00:00,66.24,66.37,66.17,66.36,78075.0,64.2477,64.3737,64.1798,64.364,78075.0
2022-02-24 14:05:00,66.36,66.46,66.19,66.23,90190.0,64.364,64.461,64.1992,64.238,90190.0
2022-02-24 14:10:00,66.24,66.58,66.24,66.55,64129.0,64.2477,64.5774,64.2477,64.5483,64129.0
2022-02-24 14:15:00,66.57,66.75,66.55,66.73,71355.0,64.5677,64.7423,64.5483,64.7229,71355.0
2022-02-24 14:20:00,66.74,66.77,66.64,66.69,63852.0,64.7326,64.7617,64.6356,64.6841,63852.0
2022-02-24 14:25:00,66.7,66.84,66.63,66.82,65067.0,64.6938,64.8296,64.6259,64.8102,65067.0
2022-02-24 14:30:00,66.83,67.12,66.81,67.1,142667.0,64.8199,65.1012,64.8005,65.0818,142667.0
2022-02-24 14:35:00,67.12,67.27,67.09,67.26,71091.0,65.1012,65.2467,65.0721,65.237,71091.0
2022-02-24 14:40:00,67.26,67.31,67.09,67.11,82515.0,65.237,65.2855,65.0721,65.0915,82515.0
2022-02-24 14:45:00,67.13,67.23,67.02,67.22,67115.0,65.1109,65.2079,65.0042,65.1982,67115.0
2022-02-24 14:50:00,67.22,67.29,67.11,67.24,76841.0,65.1982,65.2661,65.0915,65.2176,76841.0
2022-02-24 14:55:00,67.25,67.25,67.1,67.24,89137.0,65.2273,65.2273,65.0818,65.2176,89137.0
2022-02-24 15:00:00,67.24,67.44,67.17,67.42,93271.0,65.2176,65.4116,65.1497,65.3922,93271.0
2022-02-24 15:05:00,67.42,67.52,67.38,67.43,65356.0,65.3922,65.4892,65.3534,65.4019,65356.0
2022-02-24 15:10:00,67.43,67.49,67.38,67.47,66724.0,65.4019,65.4601,65.3534,65.4407,66724.0
2022-02-24 15:15:00,67.47,67.57,67.39,67.55,154703.0,65.4407,65.5376,65.3631,65.5182,154703.0
2022-02-24 15:20:00,67.55,67.55,67.38,67.46,68271.0,65.5182,65.5182,65.3534,65.431,68271.0
2022-02-24 15:25:00,67.47,67.58,67.34,67.37,99031.0,65.4407,65.5473,65.3146,65.3437,99031.0
2022-02-24 15:30:00,67.36,67.82,67.36,67.82,123471.0,65.334,65.7801,65.334,65.7801,123471.0
2022-02-24 15:35:00,67.82,68.01,67.79,67.99,106034.0,65.7801,65.9644,65.751,65.945,106034.0
2022-02-24 15:40:00,67.99,67.99,67.78,67.79,136594.0,65.945,65.945,65.7413,65.751,136594.0
2022-02-24 15:45:00,67.79,67.93,67.65,67.69,163861.0,65.751,65.8868,65.6152,65.654,163861.0
2022-02-24 15:50:00,67.7,68.08,67.7,67.99,343235.0,65.6637,66.0323,65.6637,65.945,343235.0
2022-02-24 15:55:00,67.99,68.0,67.76,67.92,323445.0,65.945,65.9547,65.7219,65.8771,323445.0
2022-02-25 09:30:00,68.18,68.46,67.85,68.42,83912.0,66.1293,66.4009,65.8092,66.3621,83912.0
2022-02-25 09:35:00,68.39,68.49,68.29,68.39,151829.0,66.333,66.43,66.236,66.333,151829.0
2022-02-25 09:40:00,68.37,68.51,67.9,67.99,132679.0,66.3136,66.4494,65.8577,65.945,132679.0
2022-02-25 09:45:00,68.0,68.34,68.0,68.34,90646.0,65.9547,66.2845,65.9547,66.2845,90646.0
2022-02-25 09:50:00,68.33,68.39,68.11,68.2,73526.0,66.2748,66.333,66.0614,66.1487,73526.0
2022-02-25 09:55:00,68.2,68.33,67.95,67.98,68770.0,66.1487,66.2748,65.9062,65.9353,68770.0
2022-02-25 10:00:00,67.94,67.95,67.68,67.8,52903.0,65.8965,65.9062,65.6443,65.7607,52903.0
2022-02-25 10:05:00,67.8,68.11,67.8,68.05,49170.0,65.7607,66.0614,65.7607,66.0032,49170.0
2022-02-25 10:10:00,68.03,68.1,67.8,67.9,29876.0,65.9838,66.0517,65.7607,65.8577,29876.0
2022-02-25 10:15:00,67.91,68.1,67.79,68.1,27313.0,65.8674,66.0517,65.751,66.0517,27313.0
2022-02-25 10:20:00,68.09,68.28,68.04,68.23,71826.0,66.042,66.2263,65.9935,66.1778,71826.0
2022-02-25 10:25:00,68.21,68.45,68.17,68.42,39191.0,66.1584,66.3912,66.1196,66.3621,39191.0
2022-02-25 10:30:00,68.42,68.61,68.4,68.58,38181.0,66.3621,66.5464,66.3427,66.5173,38181.0
2022-02-25 10:35:00,68.55,68.57,68.36,68.57,30883.0,66.4882,66.5076,66.3039,66.5076,30883.0
2022-02-25 10:40:00,68.58,68.86,68.58,68.86,32630.0,66.5173,66.7888,66.5173,66.7888,32630.0
2022-02-25 10:45:00,68.86,69.02,68.82,69.01,38506.0,66.7888,66.944,66.7501,66.9343,38506.0
2022-02-25 10:50:00,68.99,69.03,68.91,68.93,30983.0,66.9149,66.9537,66.8373,66.8567,30983.0
2022-02-25 10:55:00,68.93,69.03,68.74,68.83,59926.0,66.8567,66.9537,66.6725,66.7597,59926.0
2022-02-25 11:00:00,68.84,68.95,68.69,68.95,64875.0,66.7694,66.8761,66.624,66.8761,64875.0
2022-02-25 11:05:00,68.94,68.94,68.79,68.89,47612.0,66.8664,66.8664,66.721,66.8179,47612.0
2022-02-25 11:10:00,68.89,69.05,68.81,68.96,50866.0,66.8179,66.9731,66.7404,66.8858,50866.0
2022-02-25 11:15:00,68.96,68.98,68.85,68.98,39248.0,66.8858,66.9052,66.7791,66.9052,39248.0
2022-02-25 11:20:00,68.99,69.12,68.9,69.12,27981.0,66.9149,67.041,66.8276,67.041,27981.0
2022-02-25 11:25:00,69.12,69.17,69.02,69.08,21121.0,67.041,67.0895,66.944,67.0022,21121.0
2022-02-25 11:30:00,69.08,69.13,69.01,69.09,32662.0,67.0022,67.0507,66.9343,67.0119,32662.0
2022-02-25 11:35:00,69.1,69.17,69.03,69.13,44494.0,67.0216,67.0895,66.9537,67.0507,44494.0
2022-02-25 11:40:00,69.13,69.17,69.04,69.07,32937.0,67.0507,67.0895,66.9634,66.9925,32937.0
2022-02-25 11:45:00,69.09,69.21,69.08,69.2,42417.0,67.0119,67.1283,67.0022,67.1186,42417.0
2022-02-25 11:50:00,69.2,69.3,69.17,69.3,37431.0,67.1186,67.2156,67.0895,67.2156,37431.0
2022-02-25 11:55:00,69.29,69.43,69.29,69.36,33058.0,67.2059,67.3417,67.2059,67.2738,33058.0
2022-02-25 12:00:00,69.38,69.5,69.35,69.46,20444.0,67.2932,67.4096,67.2641,67.3708,20444.0
2022-02-25 12:05:00,69.47,69.49,69.38,69.4,29149.0,67.3805,67.3999,67.2932,67.3126,29149.0
2022-02-25 12:10:00,69.4,69.54,69.35,69.35,24380.0,67.3126,67.4484,67.2641,67.2641,24380.0
2022-02-25 12:15:00,69.33,69.44,69.31,69.41,24122.0,67.2447,67.3514,67.2253,67.3223,24122.0
2022-02-25 12:20:00,69.41,69.42,69.31,69.38,25071.0,67.3223,67.332,67.2253,67.2932,25071.0
2022-02-25 12:25:00,69.36,69.53,69.33,69.51,20043.0,67.2738,67.4387,67.2447,67.4193,20043.0
2022-02-25 12:30:00,69.53,69.64,69.52,69.63,31856.0,67.4387,67.5454,67.429,67.5357,31856.0
2022-02-25 12:35:00,69.62,69.66,69.55,69.63,21881.0,67.526,67.5648,67.4581,67.5357,21881.0
2022-02-25 12:40:00,69.63,69.72,69.6,69.7,13689.0,67.5357,67.623,67.5066,67.6036,13689.0
2022-02-25 12:45:00,69.7,69.7,69.6,69.61,9877.0,67.6036,67.6036,67.5066,67.5163,9877.0
2022-02-25 12:50:00,69.6,69.62,69.53,69.54,24839.0,67.5066,67.526,67.4387,67.4484,24839.0
2022-02-25 12:55:00,69.55,69.66,69.46,69.63,40604.0,67.4581,67.5648,67.3708,67.5357,40604.0
2022-02-25 13:00:00,69.64,69.77,69.63,69.75,46326.0,67.5454,67.6715,67.5357,67.6521,46326.0
2022-02-25 13:05:00,69.73,69.73,69.54,69.56,13979.0,67.6327,67.6327,67.4484,67.4678,13979.0
2022-02-25 13:10:00,69.59,69.63,69.5,69.58,28157.0,67.4969,67.5357,67.4096,67.4872,28157.0
2022-02-25 13:15:00,69.59,69.7,69.47,69.69,33679.0,67.4969,67.6036,67.3805,67.5939,33679.0
2022-02-25 13:20:00,69.69,69.71,69.6,69.71,20791.0,67.5939,67.6133,67.5066,67.6133,20791.0
2022-02-25 13:25:00,69.72,69.87,69.72,69.83,29276.0,67.623,67.7685,67.623,67.7297,29276.0
2022-02-25 13:30:00,69.84,69.97,69.83,69.94,13362.0,67.7394,67.8655,67.7297,67.8364,13362.0
2022-02-25 13:35:00,69.94,69.94,69.81,69.94,14873.0,67.8364,67.8364,67.7103,67.8364,14873.0
2022-02-25 13:40:00,69.95,70.06,69.93,70.03,17958.0,67.8461,67.9528,67.8267,67.9237,17958.0
2022-02-25 13:45:00,70.03,70.07,69.94,70.02,23081.0,67.9237,67.9625,67.8364,67.914,23081.0
2022-02-25 13:50:00,70.02,70.07,69.96,69.96,29065.0,67.914,67.9625,67.8558,67.8558,29065.0
2022-02-25 13:55:00,69.96,69.96,69.82,69.88,55614.0,67.8558,67.8558,67.72,67.7782,55614.0
2022-02-25 14:00:00,69.88,69.99,69.73,69.96,49894.0,67.7782,67.8849,67.6327,67.8558,49894.0
2022-02-25 14:05:00,69.96,69.96,69.78,69.79,23341.0,67.8558,67.8558,67.6812,67.6909,23341.0
2022-02-25 14:10:00,69.8,69.83,69.7,69.74,38353.0,67.7006,67.7297,67.6036,67.6424,38353.0
2022-02-25 14:15:00,69.76,69.81,69.74,69.76,22011.0,67.6618,67.7103,67.6424,67.6618,22011.0
2022-02-25 14:20:00,69.77,69.94,69.77,69.92,26788.0,67.6715,67.8364,67.6715,67.817,26788.0
2022-02-25 14:25:00,69.92,69.98,69.86,69.9,30320.0,67.817,67.8752,67.7588,67.7976,30320.0
2022-02-25 14:30:00,69.92,69.99,69.73,69.75,38665.0,67.817,67.8849,67.6327,67.6521,38665.0
2022-02-25 14:35:00,69.77,69.91,69.77,69.83,35593.0,67.6715,67.8073,67.6715,67.7297,35593.0
2022-02-25 14:40:00,69.82,69.93,69.76,69.86,24683.0,67.72,67.8267,67.6618,67.7588,24683.0
2022-02-25 14:45:00,69.83,69.92,69.8,69.8,28265.0,67.7297,67.817,67.7006,67.7006,28265.0
2022-02-25 14:50:00,69.8,69.84,69.63,69.73,46278.0,67.7006,67.7394,67.5357,67.6327,46278.0
2022-02-25 14:55:00,69.75,69.95,69.72,69.84,46814.0,67.6521,67.8461,67.623,67.7394,46814.0
2022-02-25 15:00:00,69.83,69.83,69.73,69.76,35435.0,67.7297,67.7297,67.6327,67.6618,35435.0
2022-02-25 15:05:00,69.78,69.89,69.76,69.87,36511.0,67.6812,67.7879,67.6618,67.7685,36511.0
2022-02-25 15:10:00,69.87,69.92,69.77,69.87,49782.0,67.7685,67.817,67.6715,67.7685,49782.0
2022-02-25 15:15:00,69.87,70.0,69.85,70.0,49081.0,67.7685,67.8946,67.7491,67.8946,49081.0
2022-02-25 15:20:00,70.01,70.17,69.96,70.1,49613.0,67.9043,68.0594,67.8558,67.9916,49613.0
2022-02-25 15:25:00,70.09,70.11,69.95,69.98,53401.0,67.9819,68.0013,67.8461,67.8752,53401.0
2022-02-25 15:30:00,70.0,70.1,69.95,69.95,57372.0,67.8946,67.9916,67.8461,67.8461,57372.0
2022-02-25 15:35:00,69.94,69.99,69.87,69.98,82477.0,67.8364,67.8849,67.7685,67.8752,82477.0
2022-02-25 15:40:00,69.97,70.09,69.93,70.0,110597.0,67.8655,67.9819,67.8267,67.8946,110597.0
2022-02-25 15:45:00,69.99,70.09,69.94,70.0,121246.0,67.8849,67.9819,67.8364,67.8946,121246.0
2022-02-25 15:50:00,70.0,70.2,69.98,70.01,222607.0,67.8946,68.0885,67.8752,67.9043,222607.0
2022-02-25 15:55:00,70.01,70.12,69.95,70.11,108886.0,67.9043,68.0109,67.8461,68.0013,108886.0
2022-02-28 09:30:00,69.29,69.72,69.29,69.61,37980.0,67.2059,67.623,67.2059,67.5163,37980.0
2022-02-28 09:35:00,69.62,69.86,69.48,69.79,121930.0,67.526,67.7588,67.3902,67.6909,121930.0
2022-02-28 09:40:00,69.78,69.95,69.65,69.83,73178.0,67.6812,67.8461,67.5551,67.7297,73178.0
2022-02-28 09:45:00,69.86,70.0,69.82,69.98,67796.0,67.7588,67.8946,67.72,67.8752,67796.0
2022-02-28 09:50:00,69.98,70.02,69.76,69.89,79666.0,67.8752,67.914,67.6618,67.7879,79666.0
2022-02-28 09:55:00,69.88,70.06,69.82,70.06,59196.0,67.7782,67.9528,67.72,67.9528,59196.0
2022-02-28 10:00:00,70.05,70.11,69.72,69.75,70843.0,67.9431,68.0013,67.623,67.6521,70843.0
2022-02-28 10:05:00,69.77,69.8,69.59,69.66,23227.0,67.6715,67.7006,67.4969,67.5648,23227.0
2022-02-28 10:10:00,69.67,69.73,69.42,69.51,57894.0,67.5745,67.6327,67.332,67.4193,57894.0
2022-02-28 10:15:00,69.51,69.55,69.42,69.5,14935.0,67.4193,67.4581,67.332,67.4096,14935.0
2022-02-28 10:20:00,69.51,69.7,69.51,69.65,28278.0,67.4193,67.6036,67.4193,67.5551,28278.0
2022-02-28 10:25:00,69.63,69.66,69.54,69.61,42982.0,67.5357,67.5648,67.4484,67.5163,42982.0
2022-02-28 10:30:00,69.59,69.78,69.59,69.59,45427.0,67.4969,67.6812,67.4969,67.4969,45427.0
2022-02-28 10:35:00,69.61,69.9,69.56,69.9,52563.0,67.5163,67.7976,67.4678,67.7976,52563.0
2022-02-28 10:40:00,69.91,69.97,69.8,69.89,67177.0,67.8073,67.8655,67.7006,67.7879,67177.0
2022-02-28 10:45:00,69.9,69.98,69.85,69.87,54145.0,67.7976,67.8752,67.7491,67.7685,54145.0
2022-02-28 10:50:00,69.88,69.99,69.82,69.93,34074.0,67.7782,67.8849,67.72,67.8267,34074.0
2022-02-28 10:55:00,69.95,70.0,69.86,69.94,62944.0,67.8461,67.8946,67.7588,67.8364,62944.0
2022-02-28 11:00:00,69.95,70.12,69.92,70.1,37539.0,67.8461,68.0109,67.817,67.9916,37539.0
2022-02-28 11:05:00,70.1,70.11,69.94,69.98,28012.0,67.9916,68.0013,67.8364,67.8752,28012.0
2022-02-28 11:10:00,69.98,70.1,69.87,70.02,46350.0,67.8752,67.9916,67.7685,67.914,46350.0
2022-02-28 11:15:00,70.04,70.25,70.03,70.16,37345.0,67.9334,68.137,67.9237,68.0497,37345.0
2022-02-28 11:20:00,70.15,70.29,70.15,70.28,100579.0,68.04,68.1758,68.04,68.1661,100579.0
2022-02-28 11:25:00,70.27,70.37,70.24,70.31,60266.0,68.1564,68.2534,68.1273,68.1952,60266.0
2022-02-28 11:30:00,70.31,70.36,70.26,70.26,20168.0,68.1952,68.2437,68.1467,68.1467,20168.0
2022-02-28 11:35:00,70.26,70.33,70.14,70.17,47164.0,68.1467,68.2146,68.0303,68.0594,47164.0
2022-02-28 11:40:00,70.17,70.18,70.1,70.15,19489.0,68.0594,68.0691,67.9916,68.04,19489.0
2022-02-28 11:45:00,70.15,70.15,69.97,70.06,40958.0,68.04,68.04,67.8655,67.9528,40958.0
2022-02-28 11:50:00,70.07,70.08,69.99,70.03,19750.0,67.9625,67.9722,67.8849,67.9237,19750.0
2022-02-28 11:55:00,70.03,70.14,70.03,70.13,27007.0,67.9237,68.0303,67.9237,68.0206,27007.0
2022-02-28 12:00:00,70.1,70.18,70.06,70.07,17187.0,67.9916,68.0691,67.9528,67.9625,17187.0
2022-02-28 12:05:00,70.07,70.07,69.65,69.66,31267.0,67.9625,67.9625,67.5551,67.5648,31267.0
2022-02-28 12:10:00,69.63,69.64,69.47,69.5,17341.0,67.5357,67.5454,67.3805,67.4096,17341.0
2022-02-28 12:15:00,69.51,69.53,69.4,69.53,29717.0,67.4193,67.4387,67.3126,67.4387,29717.0
2022-02-28 12:20:00,69.51,69.55,69.32,69.38,27614.0,67.4193,67.4581,67.235,67.2932,27614.0
2022-02-28 12:25:00,69.39,69.51,69.39,69.5,35759.0,67.3029,67.4193,67.3029,67.4096,35759.0
2022-02-28 12:30:00,69.49,69.57,69.4,69.47,20229.0,67.3999,67.4775,67.3126,67.3805,20229.0
2022-02-28 12:35:00,69.47,69.57,69.4,69.43,22068.0,67.3805,67.4775,67.3126,67.3417,22068.0
2022-02-28 12:40:00,69.44,69.49,69.36,69.38,31892.0,67.3514,67.3999,67.2738,67.2932,31892.0
2022-02-28 12:45:00,69.36,69.41,69.29,69.41,22376.0,67.2738,67.3223,67.2059,67.3223,22376.0
2022-02-28 12:50:00,69.41,69.44,69.26,69.37,28749.0,67.3223,67.3514,67.1768,67.2835,28749.0
2022-02-28 12:55:00,69.37,69.5,69.34,69.5,10992.0,67.2835,67.4096,67.2544,67.4096,10992.0
2022-02-28 13:00:00,69.5,69.63,69.48,69.54,17272.0,67.4096,67.5357,67.3902,67.4484,17272.0
2022-02-28 13:05:00,69.57,69.7,69.52,69.67,19672.0,67.4775,67.6036,67.429,67.5745,19672.0
2022-02-28 13:10:00,69.66,69.77,69.61,69.66,25703.0,67.5648,67.6715,67.5163,67.5648,25703.0
2022-02-28 13:15:00,69.65,69.67,69.41,69.43,134490.0,67.5551,67.5745,67.3223,67.3417,134490.0
2022-02-28 13:20:00,69.4,69.42,69.33,69.38,22639.0,67.3126,67.332,67.2447,67.2932,22639.0
2022-02-28 13:25:00,69.37,69.62,69.36,69.55,41900.0,67.2835,67.526,67.2738,67.4581,41900.0
2022-02-28 13:30:00,69.54,69.67,69.45,69.55,26127.0,67.4484,67.5745,67.3611,67.4581,26127.0
2022-02-28 13:35:00,69.55,69.66,69.49,69.63,11902.0,67.4581,67.5648,67.3999,67.5357,11902.0
2022-02-28 13:40:00,69.64,69.69,69.58,69.59,17079.0,67.5454,67.5939,67.4872,67.4969,17079.0
2022-02-28 13:45:00,69.59,69.72,69.53,69.72,14754.0,67.4969,67.623,67.4387,67.623,14754.0
2022-02-28 13:50:00,69.74,69.87,69.74,69.81,23993.0,67.6424,67.7685,67.6424,67.7103,23993.0
2022-02-28 13:55:00,69.8,69.84,69.7,69.76,16441.0,67.7006,67.7394,67.6036,67.6618,16441.0
2022-02-28 14:00:00,69.75,69.75,69.38,69.38,32423.0,67.6521,67.6521,67.2932,67.2932,32423.0
2022-02-28 14:05:00,69.39,69.42,69.17,69.19,36714.0,67.3029,67.332,67.0895,67.1089,36714.0
2022-02-28 14:10:00,69.2,69.26,69.14,69.26,34415.0,67.1186,67.1768,67.0604,67.1768,34415.0
2022-02-28 14:15:00,69.24,69.35,69.15,69.34,30152.0,67.1574,67.2641,67.0701,67.2544,30152.0
2022-02-28 14:20:00,69.35,69.35,69.15,69.16,37259.0,67.2641,67.2641,67.0701,67.0798,37259.0
2022-02-28 14:25:00,69.17,69.3,69.15,69.22,18079.0,67.0895,67.2156,67.0701,67.138,18079.0
2022-02-28 14:30:00,69.23,69.3,69.14,69.2,43787.0,67.1477,67.2156,67.0604,67.1186,43787.0
2022-02-28 14:35:00,69.22,69.4,69.21,69.25,39258.0,67.138,67.3126,67.1283,67.1671,39258.0
2022-02-28 14:40:00,69.26,69.59,69.26,69.55,20540.0,67.1768,67.4969,67.1768,67.4581,20540.0
2022-02-28 14:45:00,69.56,69.57,69.39,69.44,19041.0,67.4678,67.4775,67.3029,67.3514,19041.0
2022-02-28 14:50:00,69.45,69.5,69.39,69.47,13813.0,67.3611,67.4096,67.3029,67.3805,13813.0
2022-02-28 14:55:00,69.48,69.64,69.48,69.59,40921.0,67.3902,67.5454,67.3902,67.4969,40921.0
2022-02-28 15:00:00,69.59,69.61,69.51,69.51,35307.0,67.4969,67.5163,67.4193,67.4193,35307.0
2022-02-28 15:05:00,69.51,69.52,69.32,69.47,36308.0,67.4193,67.429,67.235,67.3805,36308.0
2022-02-28 15:10:00,69.46,69.48,69.28,69.35,31092.0,67.3708,67.3902,67.1962,67.2641,31092.0
2022-02-28 15:15:00,69.35,69.54,69.32,69.5,34371.0,67.2641,67.4484,67.235,67.4096,34371.0
2022-02-28 15:20:00,69.5,69.67,69.5,69.61,49580.0,67.4096,67.5745,67.4096,67.5163,49580.0
2022-02-28 15:25:00,69.6,69.68,69.54,69.57,44806.0,67.5066,67.5842,67.4484,67.4775,44806.0
2022-02-28 15:30:00,69.56,69.56,69.36,69.36,71736.0,67.4678,67.4678,67.2738,67.2738,71736.0
2022-02-28 15:35:00,69.37,69.44,69.29,69.34,69544.0,67.2835,67.3514,67.2059,67.2544,69544.0
2022-02-28 15:40:00,69.34,69.63,69.34,69.61,74358.0,67.2544,67.5357,67.2544,67.5163,74358.0
2022-02-28 15:45:00,69.62,69.81,69.62,69.74,148932.0,67.526,67.7103,67.526,67.6424,148932.0
2022-02-28 15:50:00,69.75,69.96,69.75,69.92,219339.0,67.6521,67.8558,67.6521,67.817,219339.0
2022-02-28 15:55:00,69.93,70.1,69.93,70.07,312064.0,67.8267,67.9916,67.8267,67.9625,312064.0
2022-03-01 09:30:00,69.94,70.34,69.94,70.22,46910.0,67.8364,68.2243,67.8364,68.1079,46910.0
2022-03-01 09:35:00,70.23,70.25,69.92,69.93,165437.0,68.1176,68.137,67.817,67.8267,165437.0
2022-03-01 09:40:00,69.94,69.94,69.57,69.7,205197.0,67.8364,67.8364,67.4775,67.6036,205197.0
2022-03-01 09:45:00,69.7,69.97,69.67,69.93,35188.0,67.6036,67.8655,67.5745,67.8267,35188.0
2022-03-01 09:50:00,69.94,69.94,69.65,69.78,96869.0,67.8364,67.8364,67.5551,67.6812,96869.0
2022-03-01 09:55:00,69.79,69.82,69.46,69.48,197822.0,67.6909,67.72,67.3708,67.3902,197822.0
2022-03-01 10:00:00,69.53,69.76,69.37,69.44,36420.0,67.4387,67.6618,67.2835,67.3514,36420.0
2022-03-01 10:05:00,69.44,69.63,69.42,69.45,41214.0,67.3514,67.5357,67.332,67.3611,41214.0
2022-03-01 10:10:00,69.44,69.44,69.3,69.38,35922.0,67.3514,67.3514,67.2156,67.2932,35922.0
2022-03-01 10:15:00,69.37,69.61,69.34,69.5,60889.0,67.2835,67.5163,67.2544,67.4096,60889.0
2022-03-01 10:20:00,69.5,69.71,69.45,69.49,38220.0,67.4096,67.6133,67.3611,67.3999,38220.0
2022-03-01 10:25:00,69.5,69.6,69.47,69.6,32047.0,67.4096,67.5066,67.3805,67.5066,32047.0
2022-03-01 10:30:00,69.61,69.61,69.15,69.15,51189.0,67.5163,67.5163,67.0701,67.0701,51189.0
2022-03-01 10:35:00,69.17,69.25,69.12,69.12,26838.0,67.0895,67.1671,67.041,67.041,26838.0
2022-03-01 10:40:00,69.08,69.08,68.74,68.74,46779.0,67.0022,67.0022,66.6725,66.6725,46779.0
2022-03-01 10:45:00,68.74,68.93,68.67,68.93,28353.0,66.6725,66.8567,66.6046,66.8567,28353.0
2022-03-01 10:50:00,68.94,69.15,68.9,69.12,43938.0,66.8664,67.0701,66.8276,67.041,43938.0
2022-03-01 10:55:00,69.1,69.11,68.92,69.06,24663.0,67.0216,67.0313,66.847,66.9828,24663.0
2022-03-01 11:00:00,69.03,69.47,69.0,69.44,15555.0,66.9537,67.3805,66.9246,67.3514,15555.0
2022-03-01 11:05:00,69.47,69.49,69.31,69.35,27196.0,67.3805,67.3999,67.2253,67.2641,27196.0
2022-03-01 11:10:00,69.36,69.49,69.3,69.42,21035.0,67.2738,67.3999,67.2156,67.332,21035.0
2022-03-01 11:15:00,69.46,69.46,69.31,69.34,10771.0,67.3708,67.3708,67.2253,67.2544,10771.0
2022-03-01 11:20:00,69.34,69.7,69.33,69.66,20974.0,67.2544,67.6036,67.2447,67.5648,20974.0
2022-03-01 11:25:00,69.65,69.66,69.46,69.46,38038.0,67.5551,67.5648,67.3708,67.3708,38038.0
2022-03-01 11:30:00,69.5,69.5,69.17,69.2,48512.0,67.4096,67.4096,67.0895,67.1186,48512.0
2022-03-01 11:35:00,69.21,69.25,69.14,69.21,32940.0,67.1283,67.1671,67.0604,67.1283,32940.0
2022-03-01 11:40:00,69.24,69.31,69.17,69.24,27768.0,67.1574,67.2253,67.0895,67.1574,27768.0
2022-03-01 11:45:00,69.24,69.24,68.91,69.07,46381.0,67.1574,67.1574,66.8373,66.9925,46381.0
2022-03-01 11:50:00,69.09,69.12,68.97,69.03,33997.0,67.0119,67.041,66.8955,66.9537,33997.0
2022-03-01 11:55:00,69.05,69.07,68.87,68.98,45338.0,66.9731,66.9925,66.7985,66.9052,45338.0
2022-03-01 12:00:00,68.95,68.99,68.81,68.84,24420.0,66.8761,66.9149,66.7404,66.7694,24420.0
2022-03-01 12:05:00,68.88,68.92,68.84,68.9,44917.0,66.8082,66.847,66.7694,66.8276,44917.0
2022-03-01 12:10:00,68.88,68.99,68.82,68.99,43704.0,66.8082,66.9149,66.7501,66.9149,43704.0
2022-03-01 12:15:00,68.98,69.13,68.89,69.09,37285.0,66.9052,67.0507,66.8179,67.0119,37285.0
2022-03-01 12:20:00,69.11,69.12,68.96,69.06,153982.0,67.0313,67.041,66.8858,66.9828,153982.0
2022-03-01 12:25:00,69.06,69.21,68.99,69.16,105811.0,66.9828,67.1283,66.9149,67.0798,105811.0
2022-03-01 12:30:00,69.14,69.33,69.08,69.25,43407.0,67.0604,67.2447,67.0022,67.1671,43407.0
2022-03-01 12:35:00,69.28,69.3,69.18,69.28,16628.0,67.1962,67.2156,67.0992,67.1962,16628.0
2022-03-01 12:40:00,69.29,69.49,69.29,69.47,14979.0,67.2059,67.3999,67.2059,67.3805,14979.0
2022-03-01 12:45:00,69.47,69.51,69.35,69.46,35286.0,67.3805,67.4193,67.2641,67.3708,35286.0
2022-03-01 12:50:00,69.47,69.54,69.42,69.48,28023.0,67.3805,67.4484,67.332,67.3902,28023.0
2022-03-01 12:55:00,69.48,69.62,69.4,69.57,172684.0,67.3902,67.526,67.3126,67.4775,172684.0
2022-03-01 13:00:00,69.54,69.7,69.51,69.56,13652.0,67.4484,67.6036,67.4193,67.4678,13652.0
2022-03-01 13:05:00,69.55,69.57,69.41,69.48,31943.0,67.4581,67.4775,67.3223,67.3902,31943.0
2022-03-01 13:10:00,69.49,69.49,69.25,69.32,35898.0,67.3999,67.3999,67.1671,67.235,35898.0
2022-03-01 13:15:00,69.32,69.32,69.25,69.26,71291.0,67.235,67.235,67.1671,67.1768,71291.0
2022-03-01 13:20:00,69.25,69.33,69.25,69.26,84444.0,67.1671,67.2447,67.1671,67.1768,84444.0
2022-03-01 13:25:00,69.25,69.32,69.25,69.28,254580.0,67.1671,67.235,67.1671,67.1962,254580.0
2022-03-01 13:30:00,69.27,69.39,69.25,69.3,180511.0,67.1865,67.3029,67.1671,67.2156,180511.0
2022-03-01 13:35:00,69.29,69.44,69.25,69.4,37459.0,67.2059,67.3514,67.1671,67.3126,37459.0
2022-03-01 13:40:00,69.39,69.43,69.29,69.32,20102.0,67.3029,67.3417,67.2059,67.235,20102.0
2022-03-01 13:45:00,69.3,69.39,69.18,69.23,21654.0,67.2156,67.3029,67.0992,67.1477,21654.0
2022-03-01 13:50:00,69.27,69.41,69.23,69.36,16346.0,67.1865,67.3223,67.1477,67.2738,16346.0
2022-03-01 13:55:00,69.37,69.49,69.36,69.43,274953.0,67.2835,67.3999,67.2738,67.3417,274953.0
2022-03-01 14:00:00,69.44,69.6,69.41,69.57,307121.0,67.3514,67.5066,67.3223,67.4775,307121.0
2022-03-01 14:05:00,69.57,69.68,69.48,69.5,316509.0,67.4775,67.5842,67.3902,67.4096,316509.0
2022-03-01 14:10:00,69.5,69.63,69.31,69.51,414542.0,67.4096,67.5357,67.2253,67.4193,414542.0
2022-03-01 14:15:00,69.51,69.72,69.49,69.7,401924.0,67.4193,67.623,67.3999,67.6036,401924.0
2022-03-01 14:20:00,69.69,69.82,69.63,69.79,49204.0,67.5939,67.72,67.5357,67.6909,49204.0
2022-03-01 14:25:00,69.82,69.91,69.79,69.85,32691.0,67.72,67.8073,67.6909,67.7491,32691.0
2022-03-01 14:30:00,69.86,69.87,69.73,69.77,50437.0,67.7588,67.7685,67.6327,67.6715,50437.0
2022-03-01 14:35:00,69.77,69.93,69.75,69.9,65486.0,67.6715,67.8267,67.6521,67.7976,65486.0
2022-03-01 14:40:00,69.9,69.94,69.8,69.84,25997.0,67.7976,67.8364,67.7006,67.7394,25997.0
2022-03-01 14:45:00,69.85,69.86,69.57,69.64,50247.0,67.7491,67.7588,67.4775,67.5454,50247.0
2022-03-01 14:50:00,69.63,69.63,69.41,69.41,40222.0,67.5357,67.5357,67.3223,67.3223,40222.0
2022-03-01 14:55:00,69.42,69.46,69.29,69.34,38782.0,67.332,67.3708,67.2059,67.2544,38782.0
2022-03-01 15:00:00,69.35,69.64,69.28,69.64,45320.0,67.2641,67.5454,67.1962,67.5454,45320.0
2022-03-01 15:05:00,69.65,69.77,69.65,69.71,93862.0,67.5551,67.6715,67.5551,67.6133,93862.0
2022-03-01 15:10:00,69.71,69.73,69.48,69.55,34350.0,67.6133,67.6327,67.3902,67.4581,34350.0
2022-03-01 15:15:00,69.56,69.58,69.37,69.39,43217.0,67.4678,67.4872,67.2835,67.3029,43217.0
2022-03-01 15:20:00,69.39,69.43,69.31,69.35,71485.0,67.3029,67.3417,67.2253,67.2641,71485.0
2022-03-01 15:25:00,69.35,69.38,69.26,69.27,44812.0,67.2641,67.2932,67.1768,67.1865,44812.0
2022-03-01 15:30:00,69.25,69.33,69.14,69.28,77227.0,67.1671,67.2447,67.0604,67.1962,77227.0
2022-03-01 15:35:00,69.27,69.31,69.18,69.23,64627.0,67.1865,67.2253,67.0992,67.1477,64627.0
2022-03-01 15:40:00,69.23,69.3,69.08,69.09,82991.0,67.1477,67.2156,67.0022,67.0119,82991.0
2022-03-01 15:45:00,69.09,69.1,68.82,68.84,154791.0,67.0119,67.0216,66.7501,66.7694,154791.0
2022-03-01 15:50:00,68.81,69.06,68.73,69.02,238625.0,66.7404,66.9828,66.6628,66.944,238625.0
2022-03-01 15:55:00,69.01,69.23,68.93,69.16,201903.0,66.9343,67.1477,66.8567,67.0798,201903.0
2022-03-02 09:30:00,69.69,69.82,69.56,69.58,34580.0,67.5939,67.72,67.4678,67.4872,34580.0
2022-03-02 09:35:00,69.6,69.77,69.6,69.77,64274.0,67.5066,67.6715,67.5066,67.6715,64274.0
2022-03-02 09:40:00,69.76,70.03,69.75,70.02,77018.0,67.6618,67.9237,67.6521,67.914,77018.0
2022-03-02 09:45:00,70.02,70.23,70.02,70.1,53605.0,67.914,68.1176,67.914,67.9916,53605.0
2022-03-02 09:50:00,70.11,70.25,70.07,70.25,101061.0,68.0013,68.137,67.9625,68.137,101061.0
2022-03-02 09:55:00,70.26,70.33,70.04,70.27,68017.0,68.1467,68.2146,67.9334,68.1564,68017.0
2022-03-02 10:00:00,70.28,70.32,70.14,70.3,44183.0,68.1661,68.2049,68.0303,68.1855,44183.0
2022-03-02 10:05:00,70.3,70.31,69.87,69.93,61594.0,68.1855,68.1952,67.7685,67.8267,61594.0
2022-03-02 10:10:00,69.94,70.12,69.85,70.03,44815.0,67.8364,68.0109,67.7491,67.9237,44815.0
2022-03-02 10:15:00,70.01,70.08,69.91,70.07,45516.0,67.9043,67.9722,67.8073,67.9625,45516.0
2022-03-02 10:20:00,70.06,70.26,70.04,70.07,42984.0,67.9528,68.1467,67.9334,67.9625,42984.0
2022-03-02 10:25:00,70.08,70.62,69.98,70.53,111280.0,67.9722,68.4959,67.8752,68.4086,111280.0
2022-03-02 10:30:00,70.52,70.64,70.09,70.19,120954.0,68.3989,68.5153,67.9819,68.0788,120954.0
2022-03-02 10:35:00,70.18,70.49,70.16,70.41,70159.0,68.0691,68.3698,68.0497,68.2922,70159.0
2022-03-02 10:40:00,70.41,70.48,70.33,70.45,61416.0,68.2922,68.3601,68.2146,68.331,61416.0
2022-03-02 10:45:00,70.46,70.61,70.31,70.6,66761.0,68.3407,68.4862,68.1952,68.4765,66761.0
2022-03-02 10:50:00,70.62,70.68,70.35,70.39,72106.0,68.4959,68.5541,68.234,68.2728,72106.0
2022-03-02 10:55:00,70.39,70.62,70.37,70.59,58267.0,68.2728,68.4959,68.2534,68.4668,58267.0
2022-03-02 11:00:00,70.59,70.84,70.41,70.76,78824.0,68.4668,68.7093,68.2922,68.6317,78824.0
2022-03-02 11:05:00,70.79,70.91,70.65,70.77,115386.0,68.6608,68.7772,68.525,68.6414,115386.0
2022-03-02 11:10:00,70.78,70.88,70.71,70.88,34205.0,68.6511,68.7481,68.5832,68.7481,34205.0
2022-03-02 11:15:00,70.87,70.94,70.8,70.8,51790.0,68.7384,68.8063,68.6705,68.6705,51790.0
2022-03-02 11:20:00,70.82,70.86,70.72,70.8,27301.0,68.6899,68.7287,68.5929,68.6705,27301.0
2022-03-02 11:25:00,70.81,70.98,70.81,70.83,30791.0,68.6802,68.8451,68.6802,68.6996,30791.0
2022-03-02 11:30:00,70.84,71.01,70.84,70.92,48700.0,68.7093,68.8742,68.7093,68.7869,48700.0
2022-03-02 11:35:00,70.91,70.94,70.77,70.87,37325.0,68.7772,68.8063,68.6414,68.7384,37325.0
2022-03-02 11:40:00,70.85,70.92,70.68,70.7,134539.0,68.719,68.7869,68.5541,68.5735,134539.0
2022-03-02 11:45:00,70.7,70.91,70.7,70.77,30602.0,68.5735,68.7772,68.5735,68.6414,30602.0
2022-03-02 11:50:00,70.79,70.87,70.74,70.77,136110.0,68.6608,68.7384,68.6123,68.6414,136110.0
2022-03-02 11:55:00,70.77,70.91,70.76,70.88,27911.0,68.6414,68.7772,68.6317,68.7481,27911.0
2022-03-02 12:00:00,70.89,70.96,70.82,70.9,24819.0,68.7578,68.8257,68.6899,68.7675,24819.0
2022-03-02 12:05:00,70.89,70.92,70.78,70.91,30478.0,68.7578,68.7869,68.6511,68.7772,30478.0
2022-03-02 12:10:00,70.91,70.99,70.84,70.88,50707.0,68.7772,68.8548,68.7093,68.7481,50707.0
2022-03-02 12:15:00,70.9,70.93,70.84,70.89,19460.0,68.7675,68.7966,68.7093,68.7578,19460.0
2022-03-02 12:20:00,70.86,70.9,70.81,70.83,16453.0,68.7287,68.7675,68.6802,68.6996,16453.0
2022-03-02 12:25:00,70.82,70.91,70.76,70.9,29104.0,68.6899,68.7772,68.6317,68.7675,29104.0
2022-03-02 12:30:00,70.91,71.02,70.9,70.99,19120.0,68.7772,68.8839,68.7675,68.8548,19120.0
2022-03-02 12:35:00,70.96,71.02,70.91,70.98,22744.0,68.8257,68.8839,68.7772,68.8451,22744.0
2022-03-02 12:40:00,70.97,71.0,70.88,70.94,16000.0,68.8354,68.8645,68.7481,68.8063,16000.0
2022-03-02 12:45:00,70.94,70.96,70.85,70.95,26879.0,68.8063,68.8257,68.719,68.816,26879.0
2022-03-02 12:50:00,70.95,70.97,70.81,70.94,24119.0,68.816,68.8354,68.6802,68.8063,24119.0
2022-03-02 12:55:00,70.94,70.96,70.9,70.94,22518.0,68.8063,68.8257,68.7675,68.8063,22518.0
2022-03-02 13:00:00,70.95,71.08,70.94,71.07,91547.0,68.816,68.9421,68.8063,68.9324,91547.0
2022-03-02 13:05:00,71.07,71.1,71.01,71.05,52072.0,68.9324,68.9615,68.8742,68.913,52072.0
2022-03-02 13:10:00,71.05,71.14,71.01,71.03,23873.0,68.913,69.0003,68.8742,68.8936,23873.0
2022-03-02 13:15:00,71.04,71.09,71.01,71.04,23422.0,68.9033,68.9518,68.8742,68.9033,23422.0
2022-03-02 13:20:00,71.05,71.21,71.03,71.13,307917.0,68.913,69.0682,68.8936,68.9906,307917.0
2022-03-02 13:25:00,71.11,71.21,71.11,71.18,26229.0,68.9712,69.0682,68.9712,69.0391,26229.0
2022-03-02 13:30:00,71.19,71.35,71.18,71.34,136112.0,69.0488,69.204,69.0391,69.1943,136112.0
2022-03-02 13:35:00,71.33,71.43,71.31,71.42,66834.0,69.1846,69.2815,69.1652,69.2718,66834.0
2022-03-02 13:40:00,71.41,71.41,71.25,71.34,42735.0,69.2621,69.2621,69.107,69.1943,42735.0
2022-03-02 13:45:00,71.34,71.35,71.23,71.25,33247.0,69.1943,69.204,69.0876,69.107,33247.0
2022-03-02 13:50:00,71.26,71.42,71.25,71.4,17078.0,69.1167,69.2718,69.107,69.2524,17078.0
2022-03-02 13:55:00,71.39,71.46,71.36,71.45,62837.0,69.2428,69.3106,69.2137,69.3009,62837.0
2022-03-02 14:00:00,71.46,71.52,71.39,71.5,47687.0,69.3106,69.3688,69.2428,69.3494,47687.0
2022-03-02 14:05:00,71.49,71.53,71.43,71.46,29045.0,69.3397,69.3785,69.2815,69.3106,29045.0
2022-03-02 14:10:00,71.46,71.48,71.41,71.42,20632.0,69.3106,69.33,69.2621,69.2718,20632.0
2022-03-02 14:15:00,71.43,71.45,71.38,71.43,38356.0,69.2815,69.3009,69.2331,69.2815,38356.0
2022-03-02 14:20:00,71.44,71.51,71.29,71.32,37833.0,69.2912,69.3591,69.1458,69.1749,37833.0
2022-03-02 14:25:00,71.33,71.33,71.16,71.21,18467.0,69.1846,69.1846,69.0197,69.0682,18467.0
2022-03-02 14:30:00,71.21,71.26,71.16,71.25,23684.0,69.0682,69.1167,69.0197,69.107,23684.0
2022-03-02 14:35:00,71.27,71.32,71.24,71.26,25389.0,69.1264,69.1749,69.0973,69.1167,25389.0
2022-03-02 14:40:00,71.28,71.34,71.26,71.34,15789.0,69.1361,69.1943,69.1167,69.1943,15789.0
2022-03-02 14:45:00,71.34,71.34,71.16,71.21,29603.0,69.1943,69.1943,69.0197,69.0682,29603.0
2022-03-02 14:50:00,71.22,71.3,71.07,71.11,48576.0,69.0779,69.1555,68.9324,68.9712,48576.0
2022-03-02 14:55:00,71.12,71.17,71.01,71.09,39356.0,68.9809,69.0294,68.8742,68.9518,39356.0
2022-03-02 15:00:00,71.08,71.26,71.06,71.21,40202.0,68.9421,69.1167,68.9227,69.0682,40202.0
2022-03-02 15:05:00,71.23,71.26,71.17,71.18,32836.0,69.0876,69.1167,69.0294,69.0391,32836.0
2022-03-02 15:10:00,71.17,71.21,71.08,71.11,36773.0,69.0294,69.0682,68.9421,68.9712,36773.0
2022-03-02 15:15:00,71.11,71.2,71.07,71.18,50967.0,68.9712,69.0585,68.9324,69.0391,50967.0
2022-03-02 15:20:00,71.17,71.17,71.07,71.13,30273.0,69.0294,69.0294,68.9324,68.9906,30273.0
2022-03-02 15:25:00,71.14,71.23,71.11,71.2,28429.0,69.0003,69.0876,68.9712,69.0585,28429.0
2022-03-02 15:30:00,71.2,71.28,71.18,71.23,69020.0,69.0585,69.1361,69.0391,69.0876,69020.0
2022-03-02 15:35:00,71.24,71.25,71.17,71.18,60066.0,69.0973,69.107,69.0294,69.0391,60066.0
2022-03-02 15:40:00,71.18,71.29,71.13,71.27,397466.0,69.0391,69.1458,68.9906,69.1264,397466.0
2022-03-02 15:45:00,71.27,71.35,71.24,71.32,173193.0,69.1264,69.204,69.0973,69.1749,173193.0
2022-03-02 15:50:00,71.3,71.38,71.24,71.26,389550.0,69.1555,69.2331,69.0973,69.1167,389550.0
2022-03-02 15:55:00,71.25,71.25,71.09,71.12,126726.0,69.107,69.107,68.9518,68.9809,126726.0
2022-03-03 09:30:00,71.65,71.88,71.64,71.65,52980.0,69.4949,69.718,69.4852,69.4949,52980.0
2022-03-03 09:35:00,71.64,71.72,71.43,71.56,52275.0,69.4852,69.5628,69.2815,69.4076,52275.0
2022-03-03 09:40:00,71.56,71.66,71.34,71.38,76069.0,69.4076,69.5046,69.1943,69.2331,76069.0
2022-03-03 09:45:00,71.38,71.73,71.32,71.39,75485.0,69.2331,69.5725,69.1749,69.2428,75485.0
2022-03-03 09:50:00,71.41,71.47,71.3,71.4,63220.0,69.2621,69.3203,69.1555,69.2524,63220.0
2022-03-03 09:55:00,71.39,71.58,71.37,71.46,33059.0,69.2428,69.427,69.2234,69.3106,33059.0
2022-03-03 10:00:00,71.46,71.56,71.38,71.41,26189.0,69.3106,69.4076,69.2331,69.2621,26189.0
2022-03-03 10:05:00,71.4,71.41,71.16,71.23,46279.0,69.2524,69.2621,69.0197,69.0876,46279.0
2022-03-03 10:10:00,71.23,71.28,71.0,71.13,43717.0,69.0876,69.1361,68.8645,68.9906,43717.0
2022-03-03 10:15:00,71.13,71.13,70.96,71.06,82693.0,68.9906,68.9906,68.8257,68.9227,82693.0
2022-03-03 10:20:00,71.06,71.08,70.86,70.88,106538.0,68.9227,68.9421,68.7287,68.7481,106538.0
2022-03-03 10:25:00,70.88,70.92,70.77,70.81,45961.0,68.7481,68.7869,68.6414,68.6802,45961.0
2022-03-03 10:30:00,70.81,70.81,70.61,70.65,65142.0,68.6802,68.6802,68.4862,68.525,65142.0
2022-03-03 10:35:00,70.65,70.69,70.45,70.53,94721.0,68.525,68.5638,68.331,68.4086,94721.0
2022-03-03 10:40:00,70.54,70.77,70.51,70.66,649894.0,68.4183,68.6414,68.3892,68.5347,649894.0
2022-03-03 10:45:00,70.67,70.72,70.52,70.53,246118.0,68.5444,68.5929,68.3989,68.4086,246118.0
2022-03-03 10:50:00,70.52,70.54,70.35,70.39,45114.0,68.3989,68.4183,68.234,68.2728,45114.0
2022-03-03 10:55:00,70.39,70.44,70.23,70.27,53086.0,68.2728,68.3213,68.1176,68.1564,53086.0
2022-03-03 11:00:00,70.26,70.34,70.19,70.34,49641.0,68.1467,68.2243,68.0788,68.2243,49641.0
2022-03-03 11:05:00,70.35,70.37,70.26,70.32,57056.0,68.234,68.2534,68.1467,68.2049,57056.0
2022-03-03 11:10:00,70.31,70.36,70.23,70.27,86655.0,68.1952,68.2437,68.1176,68.1564,86655.0
2022-03-03 11:15:00,70.26,70.3,70.17,70.27,60407.0,68.1467,68.1855,68.0594,68.1564,60407.0
2022-03-03 11:20:00,70.28,70.51,70.28,70.48,92718.0,68.1661,68.3892,68.1661,68.3601,92718.0
2022-03-03 11:25:00,70.48,70.58,70.47,70.56,38820.0,68.3601,68.4571,68.3504,68.4377,38820.0
2022-03-03 11:30:00,70.56,70.6,70.49,70.54,60741.0,68.4377,68.4765,68.3698,68.4183,60741.0
2022-03-03 11:35:00,70.54,70.55,70.35,70.44,32087.0,68.4183,68.428,68.234,68.3213,32087.0
2022-03-03 11:40:00,70.45,70.59,70.41,70.57,36213.0,68.331,68.4668,68.2922,68.4474,36213.0
2022-03-03 11:45:00,70.57,70.68,70.55,70.61,29133.0,68.4474,68.5541,68.428,68.4862,29133.0
2022-03-03 11:50:00,70.61,70.67,70.54,70.62,41957.0,68.4862,68.5444,68.4183,68.4959,41957.0
2022-03-03 11:55:00,70.6,70.71,70.43,70.62,73151.0,68.4765,68.5832,68.3116,68.4959,73151.0
2022-03-03 12:00:00,70.62,70.68,70.55,70.61,32898.0,68.4959,68.5541,68.428,68.4862,32898.0
2022-03-03 12:05:00,70.62,70.7,70.53,70.69,30138.0,68.4959,68.5735,68.4086,68.5638,30138.0
2022-03-03 12:10:00,70.68,70.71,70.6,70.63,26772.0,68.5541,68.5832,68.4765,68.5056,26772.0
2022-03-03 12:15:00,70.65,70.73,70.61,70.63,24627.0,68.525,68.6026,68.4862,68.5056,24627.0
2022-03-03 12:20:00,70.61,70.67,70.5,70.51,44042.0,68.4862,68.5444,68.3795,68.3892,44042.0
2022-03-03 12:25:00,70.51,70.53,70.35,70.38,24354.0,68.3892,68.4086,68.234,68.2631,24354.0
2022-03-03 12:30:00,70.39,71.02,70.38,70.95,183358.0,68.2728,68.8839,68.2631,68.816,183358.0
2022-03-03 12:35:00,70.93,71.02,70.73,70.76,55568.0,68.7966,68.8839,68.6026,68.6317,55568.0
2022-03-03 12:40:00,70.75,70.76,70.56,70.62,26130.0,68.622,68.6317,68.4377,68.4959,26130.0
2022-03-03 12:45:00,70.63,70.68,70.49,70.63,43342.0,68.5056,68.5541,68.3698,68.5056,43342.0
2022-03-03 12:50:00,70.62,70.67,70.57,70.62,22196.0,68.4959,68.5444,68.4474,68.4959,22196.0
2022-03-03 12:55:00,70.63,70.76,70.63,70.74,19667.0,68.5056,68.6317,68.5056,68.6123,19667.0
2022-03-03 13:00:00,70.73,70.8,70.68,70.78,28524.0,68.6026,68.6705,68.5541,68.6511,28524.0
2022-03-03 13:05:00,70.78,70.86,70.63,70.69,26541.0,68.6511,68.7287,68.5056,68.5638,26541.0
2022-03-03 13:10:00,70.68,70.81,70.66,70.78,22456.0,68.5541,68.6802,68.5347,68.6511,22456.0
2022-03-03 13:15:00,70.78,70.91,70.78,70.88,41656.0,68.6511,68.7772,68.6511,68.7481,41656.0
2022-03-03 13:20:00,70.87,70.91,70.83,70.88,48608.0,68.7384,68.7772,68.6996,68.7481,48608.0
2022-03-03 13:25:00,70.89,70.95,70.87,70.93,16438.0,68.7578,68.816,68.7384,68.7966,16438.0
2022-03-03 13:30:00,70.92,70.92,70.69,70.75,44768.0,68.7869,68.7869,68.5638,68.622,44768.0
2022-03-03 13:35:00,70.76,70.87,70.76,70.79,18478.0,68.6317,68.7384,68.6317,68.6608,18478.0
2022-03-03 13:40:00,70.77,70.85,70.69,70.77,27868.0,68.6414,68.719,68.5638,68.6414,27868.0
2022-03-03 13:45:00,70.76,70.8,70.7,70.77,29877.0,68.6317,68.6705,68.5735,68.6414,29877.0
2022-03-03 13:50:00,70.78,70.85,70.76,70.78,42440.0,68.6511,68.719,68.6317,68.6511,42440.0
2022-03-03 13:55:00,70.79,70.83,70.74,70.77,34285.0,68.6608,68.6996,68.6123,68.6414,34285.0
2022-03-03 14:00:00,70.75,70.85,70.7,70.71,40102.0,68.622,68.719,68.5735,68.5832,40102.0
2022-03-03 14:05:00,70.7,70.79,70.65,70.72,23990.0,68.5735,68.6608,68.525,68.5929,23990.0
2022-03-03 14:10:00,70.73,70.9,70.63,70.88,88702.0,68.6026,68.7675,68.5056,68.7481,88702.0
2022-03-03 14:15:00,70.88,70.91,70.82,70.85,52483.0,68.7481,68.7772,68.6899,68.719,52483.0
2022-03-03 14:20:00,70.85,70.85,70.71,70.73,43881.0,68.719,68.719,68.5832,68.6026,43881.0
2022-03-03 14:25:00,70.73,70.79,70.72,70.76,48285.0,68.6026,68.6608,68.5929,68.6317,48285.0
2022-03-03 14:30:00,70.76,70.77,70.72,70.76,32163.0,68.6317,68.6414,68.5929,68.6317,32163.0
2022-03-03 14:35:00,70.76,70.78,70.67,70.69,55566.0,68.6317,68.6511,68.5444,68.5638,55566.0
2022-03-03 14:40:00,70.69,70.8,70.65,70.67,240077.0,68.5638,68.6705,68.525,68.5444,240077.0
2022-03-03 14:45:00,70.68,70.69,70.49,70.49,41906.0,68.5541,68.5638,68.3698,68.3698,41906.0
2022-03-03 14:50:00,70.5,70.53,70.32,70.36,45313.0,68.3795,68.4086,68.2049,68.2437,45313.0
2022-03-03 14:55:00,70.36,70.43,70.29,70.41,33564.0,68.2437,68.3116,68.1758,68.2922,33564.0
2022-03-03 15:00:00,70.41,70.41,70.2,70.2,60709.0,68.2922,68.2922,68.0885,68.0885,60709.0
2022-03-03 15:05:00,70.2,70.28,70.17,70.26,150472.0,68.0885,68.1661,68.0594,68.1467,150472.0
2022-03-03 15:10:00,70.27,70.32,70.21,70.32,53937.0,68.1564,68.2049,68.0982,68.2049,53937.0
2022-03-03 15:15:00,70.31,70.41,70.27,70.38,57358.0,68.1952,68.2922,68.1564,68.2631,57358.0
2022-03-03 15:20:00,70.38,70.4,70.27,70.32,50343.0,68.2631,68.2825,68.1564,68.2049,50343.0
2022-03-03 15:25:00,70.33,70.52,70.33,70.52,63830.0,68.2146,68.3989,68.2146,68.3989,63830.0
2022-03-03 15:30:00,70.51,70.52,70.33,70.36,101756.0,68.3892,68.3989,68.2146,68.2437,101756.0
2022-03-03 15:35:00,70.35,70.39,70.23,70.38,105092.0,68.234,68.2728,68.1176,68.2631,105092.0
2022-03-03 15:40:00,70.37,70.41,70.26,70.27,102985.0,68.2534,68.2922,68.1467,68.1564,102985.0
2022-03-03 15:45:00,70.25,70.34,70.19,70.33,221745.0,68.137,68.2243,68.0788,68.2146,221745.0
2022-03-03 15:50:00,70.33,70.46,70.22,70.35,232266.0,68.2146,68.3407,68.1079,68.234,232266.0
2022-03-03 15:55:00,70.35,70.42,70.26,70.42,214205.0,68.234,68.3019,68.1467,68.3019,214205.0
2022-03-04 09:30:00,69.73,69.89,69.51,69.52,32039.0,67.6327,67.7879,67.4193,67.429,32039.0
2022-03-04 09:35:00,69.53,69.94,69.53,69.76,78654.0,67.4387,67.8364,67.4387,67.6618,78654.0
2022-03-04 09:40:00,69.75,69.79,69.64,69.65,51400.0,67.6521,67.6909,67.5454,67.5551,51400.0
2022-03-04 09:45:00,69.66,69.69,69.36,69.39,33380.0,67.5648,67.5939,67.2738,67.3029,33380.0
2022-03-04 09:50:00,69.37,69.64,69.33,69.46,45344.0,67.2835,67.5454,67.2447,67.3708,45344.0
2022-03-04 09:55:00,69.45,69.89,69.4,69.87,52065.0,67.3611,67.7879,67.3126,67.7685,52065.0
2022-03-04 10:00:00,69.86,69.96,69.75,69.75,19000.0,67.7588,67.8558,67.6521,67.6521,19000.0
2022-03-04 10:05:00,69.76,69.76,69.44,69.52,19374.0,67.6618,67.6618,67.3514,67.429,19374.0
2022-03-04 10:10:00,69.51,69.54,69.29,69.33,19511.0,67.4193,67.4484,67.2059,67.2447,19511.0
2022-03-04 10:15:00,69.33,69.42,69.16,69.24,38207.0,67.2447,67.332,67.0798,67.1574,38207.0
2022-03-04 10:20:00,69.23,69.39,69.21,69.24,24106.0,67.1477,67.3029,67.1283,67.1574,24106.0
2022-03-04 10:25:00,69.22,69.34,69.22,69.33,27942.0,67.138,67.2544,67.138,67.2447,27942.0
2022-03-04 10:30:00,69.32,69.35,69.16,69.16,31443.0,67.235,67.2641,67.0798,67.0798,31443.0
2022-03-04 10:35:00,69.15,69.43,69.15,69.27,40841.0,67.0701,67.3417,67.0701,67.1865,40841.0
2022-03-04 10:40:00,69.27,69.28,69.01,69.03,37951.0,67.1865,67.1962,66.9343,66.9537,37951.0
2022-03-04 10:45:00,69.01,69.04,68.81,68.82,218108.0,66.9343,66.9634,66.7404,66.7501,218108.0
2022-03-04 10:50:00,68.83,68.9,68.75,68.78,43336.0,66.7597,66.8276,66.6822,66.7113,43336.0
2022-03-04 10:55:00,68.79,68.79,68.62,68.62,41877.0,66.721,66.721,66.5561,66.5561,41877.0
2022-03-04 11:00:00,68.63,68.64,68.45,68.55,148963.0,66.5658,66.5755,66.3912,66.4882,148963.0
2022-03-04 11:05:00,68.55,68.66,68.51,68.62,70114.0,66.4882,66.5949,66.4494,66.5561,70114.0
2022-03-04 11:10:00,68.63,68.64,68.46,68.57,44714.0,66.5658,66.5755,66.4009,66.5076,44714.0
2022-03-04 11:15:00,68.55,68.84,68.51,68.8,56870.0,66.4882,66.7694,66.4494,66.7307,56870.0
2022-03-04 11:20:00,68.78,68.78,68.62,68.7,140685.0,66.7113,66.7113,66.5561,66.6337,140685.0
2022-03-04 11:25:00,68.7,68.79,68.62,68.71,48221.0,66.6337,66.721,66.5561,66.6434,48221.0
2022-03-04 11:30:00,68.71,68.75,68.65,68.7,44307.0,66.6434,66.6822,66.5852,66.6337,44307.0
2022-03-04 11:35:00,68.7,68.81,68.53,68.81,22635.0,66.6337,66.7404,66.4688,66.7404,22635.0
2022-03-04 11:40:00,68.78,68.92,68.78,68.88,33099.0,66.7113,66.847,66.7113,66.8082,33099.0
2022-03-04 11:45:00,68.89,69.0,68.86,68.92,42722.0,66.8179,66.9246,66.7888,66.847,42722.0
2022-03-04 11:50:00,68.91,68.91,68.74,68.8,23652.0,66.8373,66.8373,66.6725,66.7307,23652.0
2022-03-04 11:55:00,68.81,68.85,68.73,68.79,28457.0,66.7404,66.7791,66.6628,66.721,28457.0
2022-03-04 12:00:00,68.79,68.82,68.65,68.75,29042.0,66.721,66.7501,66.5852,66.6822,29042.0
2022-03-04 12:05:00,68.75,68.86,68.68,68.82,30593.0,66.6822,66.7888,66.6143,66.7501,30593.0
2022-03-04 12:10:00,68.82,69.14,68.82,69.11,31257.0,66.7501,67.0604,66.7501,67.0313,31257.0
2022-03-04 12:15:00,69.12,69.32,69.12,69.2,41440.0,67.041,67.235,67.041,67.1186,41440.0
2022-03-04 12:20:00,69.2,69.21,68.97,68.98,39306.0,67.1186,67.1283,66.8955,66.9052,39306.0
2022-03-04 12:25:00,68.97,69.14,68.89,69.09,26048.0,66.8955,67.0604,66.8179,67.0119,26048.0
2022-03-04 12:30:00,69.07,69.13,69.03,69.06,26656.0,66.9925,67.0507,66.9537,66.9828,26656.0
2022-03-04 12:35:00,69.06,69.16,69.05,69.1,55437.0,66.9828,67.0798,66.9731,67.0216,55437.0
2022-03-04 12:40:00,69.11,69.13,68.94,68.95,23325.0,67.0313,67.0507,66.8664,66.8761,23325.0
2022-03-04 12:45:00,68.95,69.02,68.9,69.0,22223.0,66.8761,66.944,66.8276,66.9246,22223.0
2022-03-04 12:50:00,69.01,69.15,68.95,69.09,45280.0,66.9343,67.0701,66.8761,67.0119,45280.0
2022-03-04 12:55:00,69.09,69.28,69.08,69.23,56244.0,67.0119,67.1962,67.0022,67.1477,56244.0
2022-03-04 13:00:00,69.23,69.51,69.23,69.5,57340.0,67.1477,67.4193,67.1477,67.4096,57340.0
2022-03-04 13:05:00,69.51,69.52,69.46,69.49,23636.0,67.4193,67.429,67.3708,67.3999,23636.0
2022-03-04 13:10:00,69.5,69.5,69.36,69.36,23894.0,67.4096,67.4096,67.2738,67.2738,23894.0
2022-03-04 13:15:00,69.35,69.4,69.18,69.22,37815.0,67.2641,67.3126,67.0992,67.138,37815.0
2022-03-04 13:20:00,69.23,69.32,69.16,69.19,53643.0,67.1477,67.235,67.0798,67.1089,53643.0
2022-03-04 13:25:00,69.21,69.29,69.2,69.24,21985.0,67.1283,67.2059,67.1186,67.1574,21985.0
2022-03-04 13:30:00,69.24,69.37,69.24,69.31,17128.0,67.1574,67.2835,67.1574,67.2253,17128.0
2022-03-04 13:35:00,69.31,69.38,69.27,69.37,15328.0,67.2253,67.2932,67.1865,67.2835,15328.0
2022-03-04 13:40:00,69.35,69.35,69.11,69.12,32952.0,67.2641,67.2641,67.0313,67.041,32952.0
2022-03-04 13:45:00,69.11,69.12,69.03,69.12,21876.0,67.0313,67.041,66.9537,67.041,21876.0
2022-03-04 13:50:00,69.13,69.19,69.11,69.18,19177.0,67.0507,67.1089,67.0313,67.0992,19177.0
2022-03-04 13:55:00,69.19,69.21,69.02,69.05,23733.0,67.1089,67.1283,66.944,66.9731,23733.0
2022-03-04 14:00:00,69.07,69.13,68.97,69.07,33875.0,66.9925,67.0507,66.8955,66.9925,33875.0
2022-03-04 14:05:00,69.09,69.13,68.97,69.04,29671.0,67.0119,67.0507,66.8955,66.9634,29671.0
2022-03-04 14:10:00,69.05,69.05,68.94,68.98,17149.0,66.9731,66.9731,66.8664,66.9052,17149.0
2022-03-04 14:15:00,68.99,69.06,68.87,69.04,24692.0,66.9149,66.9828,66.7985,66.9634,24692.0
2022-03-04 14:20:00,69.04,69.3,69.02,69.26,42363.0,66.9634,67.2156,66.944,67.1768,42363.0
2022-03-04 14:25:00,69.26,69.36,69.19,69.23,28181.0,67.1768,67.2738,67.1089,67.1477,28181.0
2022-03-04 14:30:00,69.2,69.33,69.19,69.29,21023.0,67.1186,67.2447,67.1089,67.2059,21023.0
2022-03-04 14:35:00,69.29,69.33,69.17,69.23,12069.0,67.2059,67.2447,67.0895,67.1477,12069.0
2022-03-04 14:40:00,69.24,69.24,69.0,69.01,17856.0,67.1574,67.1574,66.9246,66.9343,17856.0
2022-03-04 14:45:00,68.99,69.07,68.92,68.92,18094.0,66.9149,66.9925,66.847,66.847,18094.0
2022-03-04 14:50:00,68.93,69.04,68.89,68.92,39913.0,66.8567,66.9634,66.8179,66.847,39913.0
2022-03-04 14:55:00,68.93,69.01,68.8,68.81,29690.0,66.8567,66.9343,66.7307,66.7404,29690.0
2022-03-04 15:00:00,68.81,68.97,68.8,68.94,31572.0,66.7404,66.8955,66.7307,66.8664,31572.0
2022-03-04 15:05:00,68.94,69.05,68.85,68.92,32974.0,66.8664,66.9731,66.7791,66.847,32974.0
2022-03-04 15:10:00,68.92,68.99,68.83,68.84,50714.0,66.847,66.9149,66.7597,66.7694,50714.0
2022-03-04 15:15:00,68.85,69.01,68.84,68.93,43781.0,66.7791,66.9343,66.7694,66.8567,43781.0
2022-03-04 15:20:00,68.93,68.98,68.88,68.95,49005.0,66.8567,66.9052,66.8082,66.8761,49005.0
2022-03-04 15:25:00,68.94,69.13,68.93,69.0,45245.0,66.8664,67.0507,66.8567,66.9246,45245.0
2022-03-04 15:30:00,68.98,69.04,68.92,68.96,64719.0,66.9052,66.9634,66.847,66.8858,64719.0
2022-03-04 15:35:00,68.97,69.03,68.81,68.88,51684.0,66.8955,66.9537,66.7404,66.8082,51684.0
2022-03-04 15:40:00,68.89,69.05,68.86,68.98,55520.0,66.8179,66.9731,66.7888,66.9052,55520.0
2022-03-04 15:45:00,68.96,69.12,68.88,68.88,106592.0,66.8858,67.041,66.8082,66.8082,106592.0
2022-03-04 15:50:00,68.9,69.17,68.86,69.16,176378.0,66.8276,67.0895,66.7888,67.0798,176378.0
2022-03-04 15:55:00,69.15,69.3,69.14,69.28,242996.0,67.0701,67.2156,67.0604,67.1962,242996.0
2022-03-07 09:30:00,69.13,69.34,68.85,68.86,24165.0,67.0507,67.2544,66.7791,66.7888,24165.0
2022-03-07 09:35:00,68.86,68.97,68.77,68.93,44216.0,66.7888,66.8955,66.7016,66.8567,44216.0
2022-03-07 09:40:00,68.92,69.2,68.92,69.02,91307.0,66.847,67.1186,66.847,66.944,91307.0
2022-03-07 09:45:00,69.02,69.16,68.91,68.97,35744.0,66.944,67.0798,66.8373,66.8955,35744.0
2022-03-07 09:50:00,68.98,69.07,68.9,69.0,33281.0,66.9052,66.9925,66.8276,66.9246,33281.0
2022-03-07 09:55:00,69.0,69.15,68.81,68.81,44981.0,66.9246,67.0701,66.7404,66.7404,44981.0
2022-03-07 10:00:00,68.79,68.86,68.68,68.74,32907.0,66.721,66.7888,66.6143,66.6725,32907.0
2022-03-07 10:05:00,68.74,68.88,68.68,68.7,30395.0,66.6725,66.8082,66.6143,66.6337,30395.0
2022-03-07 10:10:00,68.7,68.72,68.3,68.31,55792.0,66.6337,66.6531,66.2457,66.2554,55792.0
2022-03-07 10:15:00,68.32,68.42,68.3,68.32,44821.0,66.2651,66.3621,66.2457,66.2651,44821.0
2022-03-07 10:20:00,68.34,68.34,68.09,68.09,31267.0,66.2845,66.2845,66.042,66.042,31267.0
2022-03-07 10:25:00,68.09,68.09,67.86,67.86,44115.0,66.042,66.042,65.8189,65.8189,44115.0
2022-03-07 10:30:00,67.85,67.9,67.72,67.8,45925.0,65.8092,65.8577,65.6831,65.7607,45925.0
2022-03-07 10:35:00,67.8,67.84,67.57,67.58,47254.0,65.7607,65.7995,65.5376,65.5473,47254.0
2022-03-07 10:40:00,67.57,67.72,67.54,67.62,31588.0,65.5376,65.6831,65.5085,65.5861,31588.0
2022-03-07 10:45:00,67.62,67.7,67.54,67.6,21633.0,65.5861,65.6637,65.5085,65.5667,21633.0
2022-03-07 10:50:00,67.6,67.74,67.48,67.49,25852.0,65.5667,65.7025,65.4504,65.4601,25852.0
2022-03-07 10:55:00,67.51,67.66,67.48,67.59,17059.0,65.4795,65.6249,65.4504,65.557,17059.0
2022-03-07 11:00:00,67.58,67.62,67.5,67.52,28807.0,65.5473,65.5861,65.4698,65.4892,28807.0
2022-03-07 11:05:00,67.52,67.63,67.43,67.56,33614.0,65.4892,65.5958,65.4019,65.5279,33614.0
2022-03-07 11:10:00,67.55,67.63,67.51,67.54,43470.0,65.5182,65.5958,65.4795,65.5085,43470.0
2022-03-07 11:15:00,67.52,67.7,67.51,67.6,21659.0,65.4892,65.6637,65.4795,65.5667,21659.0
2022-03-07 11:20:00,67.59,67.61,67.44,67.44,25262.0,65.557,65.5764,65.4116,65.4116,25262.0
2022-03-07 11:25:00,67.46,67.5,67.33,67.34,19043.0,65.431,65.4698,65.3049,65.3146,19043.0
2022-03-07 11:30:00,67.33,67.35,67.12,67.12,34439.0,65.3049,65.3243,65.1012,65.1012,34439.0
2022-03-07 11:35:00,67.12,67.13,66.92,66.94,21077.0,65.1012,65.1109,64.9072,64.9266,21077.0
2022-03-07 11:40:00,66.91,67.0,66.84,66.84,29851.0,64.8975,64.9848,64.8296,64.8296,29851.0
2022-03-07 11:45:00,66.83,67.03,66.78,66.92,33757.0,64.8199,65.0139,64.7714,64.9072,33757.0
2022-03-07 11:50:00,66.92,66.92,66.62,66.62,33529.0,64.9072,64.9072,64.6162,64.6162,33529.0
2022-03-07 11:55:00,66.61,66.61,66.41,66.44,37228.0,64.6065,64.6065,64.4125,64.4416,37228.0
2022-03-07 12:00:00,66.43,66.47,66.29,66.4,58100.0,64.4319,64.4707,64.2961,64.4028,58100.0
2022-03-07 12:05:00,66.4,66.55,66.39,66.54,26291.0,64.4028,64.5483,64.3931,64.5386,26291.0
2022-03-07 12:10:00,66.54,66.61,66.49,66.52,44319.0,64.5386,64.6065,64.4901,64.5192,44319.0
2022-03-07 12:15:00,66.51,66.67,66.42,66.5,34607.0,64.5095,64.6647,64.4222,64.4998,34607.0
2022-03-07 12:20:00,66.51,66.57,66.26,66.35,31008.0,64.5095,64.5677,64.267,64.3543,31008.0
2022-03-07 12:25:00,66.34,66.48,66.3,66.48,22316.0,64.3446,64.4804,64.3058,64.4804,22316.0
2022-03-07 12:30:00,66.46,66.48,66.36,66.44,26124.0,64.461,64.4804,64.364,64.4416,26124.0
2022-03-07 12:35:00,66.45,66.49,66.31,66.38,16499.0,64.4513,64.4901,64.3155,64.3834,16499.0
2022-03-07 12:40:00,66.39,66.57,66.37,66.46,15693.0,64.3931,64.5677,64.3737,64.461,15693.0
2022-03-07 12:45:00,66.46,66.67,66.46,66.59,15755.0,64.461,64.6647,64.461,64.5871,15755.0
2022-03-07 12:50:00,66.59,66.73,66.43,66.45,31333.0,64.5871,64.7229,64.4319,64.4513,31333.0
2022-03-07 12:55:00,66.44,66.45,66.23,66.27,14594.0,64.4416,64.4513,64.238,64.2767,14594.0
2022-03-07 13:00:00,66.25,66.45,66.23,66.36,29182.0,64.2574,64.4513,64.238,64.364,29182.0
2022-03-07 13:05:00,66.33,66.43,66.3,66.34,14226.0,64.3349,64.4319,64.3058,64.3446,14226.0
2022-03-07 13:10:00,66.34,66.36,66.21,66.25,24610.0,64.3446,64.364,64.2186,64.2574,24610.0
2022-03-07 13:15:00,66.25,66.25,66.08,66.09,18952.0,64.2574,64.2574,64.0925,64.1022,18952.0
2022-03-07 13:20:00,66.08,66.22,66.05,66.13,41941.0,64.0925,64.2283,64.0634,64.141,41941.0
2022-03-07 13:25:00,66.15,66.27,66.13,66.21,14374.0,64.1604,64.2767,64.141,64.2186,14374.0
2022-03-07 13:30:00,66.19,66.38,66.18,66.2,19942.0,64.1992,64.3834,64.1895,64.2089,19942.0
2022-03-07 13:35:00,66.2,66.43,66.16,66.37,43108.0,64.2089,64.4319,64.1701,64.3737,43108.0
2022-03-07 13:40:00,66.34,66.48,66.31,66.35,23508.0,64.3446,64.4804,64.3155,64.3543,23508.0
2022-03-07 13:45:00,66.33,66.46,66.23,66.23,13953.0,64.3349,64.461,64.238,64.238,13953.0
2022-03-07 13:50:00,66.25,66.32,66.21,66.21,9861.0,64.2574,64.3252,64.2186,64.2186,9861.0
2022-03-07 13:55:00,66.21,66.26,66.19,66.21,27327.0,64.2186,64.267,64.1992,64.2186,27327.0
2022-03-07 14:00:00,66.19,66.3,66.18,66.23,9363.0,64.1992,64.3058,64.1895,64.238,9363.0
2022-03-07 14:05:00,66.24,66.39,66.15,66.34,32999.0,64.2477,64.3931,64.1604,64.3446,32999.0
2022-03-07 14:10:00,66.34,66.53,66.34,66.47,45340.0,64.3446,64.5289,64.3446,64.4707,45340.0
2022-03-07 14:15:00,66.47,66.56,66.39,66.55,22283.0,64.4707,64.558,64.3931,64.5483,22283.0
2022-03-07 14:20:00,66.54,66.54,66.28,66.3,11924.0,64.5386,64.5386,64.2864,64.3058,11924.0
2022-03-07 14:25:00,66.29,66.34,66.24,66.24,12191.0,64.2961,64.3446,64.2477,64.2477,12191.0
2022-03-07 14:30:00,66.24,66.25,66.12,66.14,14896.0,64.2477,64.2574,64.1313,64.1507,14896.0
2022-03-07 14:35:00,66.14,66.2,66.11,66.18,13713.0,64.1507,64.2089,64.1216,64.1895,13713.0
2022-03-07 14:40:00,66.2,66.21,65.95,65.98,30001.0,64.2089,64.2186,63.9664,63.9955,30001.0
2022-03-07 14:45:00,65.96,66.05,65.93,66.05,10812.0,63.9761,64.0634,63.947,64.0634,10812.0
2022-03-07 14:50:00,66.04,66.08,65.9,65.91,16451.0,64.0537,64.0925,63.9179,63.9276,16451.0
2022-03-07 14:55:00,65.92,66.09,65.92,65.98,16992.0,63.9373,64.1022,63.9373,63.9955,16992.0
2022-03-07 15:00:00,65.99,66.05,65.94,65.99,17504.0,64.0052,64.0634,63.9567,64.0052,17504.0
2022-03-07 15:05:00,65.98,66.0,65.85,65.89,31352.0,63.9955,64.0149,63.8694,63.9082,31352.0
2022-03-07 15:10:00,65.89,65.92,65.74,65.78,106188.0,63.9082,63.9373,63.7627,63.8015,106188.0
2022-03-07 15:15:00,65.76,65.83,65.67,65.76,77755.0,63.7821,63.85,63.6948,63.7821,77755.0
2022-03-07 15:20:00,65.76,66.01,65.76,65.97,108027.0,63.7821,64.0246,63.7821,63.9858,108027.0
2022-03-07 15:25:00,65.98,66.17,65.98,66.13,77733.0,63.9955,64.1798,63.9955,64.141,77733.0
2022-03-07 15:30:00,66.12,66.14,66.0,66.08,71639.0,64.1313,64.1507,64.0149,64.0925,71639.0
2022-03-07 15:35:00,66.08,66.09,65.86,65.86,57557.0,64.0925,64.1022,63.8791,63.8791,57557.0
2022-03-07 15:40:00,65.86,66.02,65.83,65.99,158847.0,63.8791,64.0343,63.85,64.0052,158847.0
2022-03-07 15:45:00,65.98,65.98,65.7,65.72,95887.0,63.9955,63.9955,63.7239,63.7433,95887.0
2022-03-07 15:50:00,65.73,65.87,65.52,65.54,144748.0,63.753,63.8888,63.5493,63.5687,144748.0
2022-03-07 15:55:00,65.54,65.71,65.52,65.56,241629.0,63.5687,63.7336,63.5493,63.5881,241629.0
2022-03-08 09:30:00,65.76,65.8,65.37,65.67,48992.0,63.7821,63.8209,63.4038,63.6948,48992.0
2022-03-08 09:35:00,65.68,65.97,65.56,65.58,75059.0,63.7045,63.9858,63.5881,63.6075,75059.0
2022-03-08 09:40:00,65.57,66.13,65.46,66.01,71850.0,63.5978,64.141,63.4911,64.0246,71850.0
2022-03-08 09:45:00,66.01,66.09,65.82,65.82,33781.0,64.0246,64.1022,63.8403,63.8403,33781.0
2022-03-08 09:50:00,65.83,66.02,65.68,65.75,27515.0,63.85,64.0343,63.7045,63.7724,27515.0
2022-03-08 09:55:00,65.76,66.1,65.76,66.03,20597.0,63.7821,64.1119,63.7821,64.044,20597.0
2022-03-08 10:00:00,66.01,66.01,65.51,65.63,61785.0,64.0246,64.0246,63.5396,63.656,61785.0
2022-03-08 10:05:00,65.62,65.67,65.54,65.57,30395.0,63.6463,63.6948,63.5687,63.5978,30395.0
2022-03-08 10:10:00,65.55,65.83,65.52,65.82,29422.0,63.5784,63.85,63.5493,63.8403,29422.0
2022-03-08 10:15:00,65.81,66.25,65.8,66.22,47724.0,63.8306,64.2574,63.8209,64.2283,47724.0
2022-03-08 10:20:00,66.22,66.27,65.74,65.74,123594.0,64.2283,64.2767,63.7627,63.7627,123594.0
2022-03-08 10:25:00,65.75,65.75,65.37,65.38,31447.0,63.7724,63.7724,63.4038,63.4135,31447.0
2022-03-08 10:30:00,65.37,65.49,65.05,65.06,33250.0,63.4038,63.5202,63.0934,63.1031,33250.0
2022-03-08 10:35:00,65.11,65.32,65.06,65.25,52889.0,63.1516,63.3553,63.1031,63.2874,52889.0
2022-03-08 10:40:00,65.26,65.47,65.2,65.43,126824.0,63.2971,63.5008,63.2389,63.462,126824.0
2022-03-08 10:45:00,65.43,65.7,65.33,65.69,42403.0,63.462,63.7239,63.365,63.7142,42403.0
2022-03-08 10:50:00,65.67,65.89,65.53,65.87,86504.0,63.6948,63.9082,63.559,63.8888,86504.0
2022-03-08 10:55:00,65.85,65.9,65.62,65.9,101470.0,63.8694,63.9179,63.6463,63.9179,101470.0
2022-03-08 11:00:00,65.91,66.12,65.85,66.11,62859.0,63.9276,64.1313,63.8694,64.1216,62859.0
2022-03-08 11:05:00,66.08,66.08,65.77,65.88,30313.0,64.0925,64.0925,63.7918,63.8985,30313.0
2022-03-08 11:10:00,65.9,65.94,65.67,65.8,31015.0,63.9179,63.9567,63.6948,63.8209,31015.0
2022-03-08 11:15:00,65.81,65.87,65.72,65.81,38378.0,63.8306,63.8888,63.7433,63.8306,38378.0
2022-03-08 11:20:00,65.82,65.84,65.55,65.55,26065.0,63.8403,63.8597,63.5784,63.5784,26065.0
2022-03-08 11:25:00,65.54,65.61,65.41,65.52,41710.0,63.5687,63.6366,63.4426,63.5493,41710.0
2022-03-08 11:30:00,65.5,65.51,65.16,65.34,105922.0,63.5299,63.5396,63.2001,63.3747,105922.0
2022-03-08 11:35:00,65.35,65.38,65.21,65.31,42845.0,63.3844,63.4135,63.2486,63.3456,42845.0
2022-03-08 11:40:00,65.32,65.51,65.29,65.51,43553.0,63.3553,63.5396,63.3262,63.5396,43553.0
2022-03-08 11:45:00,65.52,65.78,65.52,65.73,20337.0,63.5493,63.8015,63.5493,63.753,20337.0
2022-03-08 11:50:00,65.74,65.95,65.72,65.94,15458.0,63.7627,63.9664,63.7433,63.9567,15458.0
2022-03-08 11:55:00,65.94,66.03,65.79,65.88,33359.0,63.9567,64.044,63.8112,63.8985,33359.0
2022-03-08 12:00:00,65.88,66.12,65.79,66.12,54611.0,63.8985,64.1313,63.8112,64.1313,54611.0
2022-03-08 12:05:00,66.1,66.32,66.09,66.28,35528.0,64.1119,64.3252,64.1022,64.2864,35528.0
2022-03-08 12:10:00,66.28,66.78,66.28,66.78,37490.0,64.2864,64.7714,64.2864,64.7714,37490.0
2022-03-08 12:15:00,66.79,67.09,66.69,67.06,32918.0,64.7811,65.0721,64.6841,65.043,32918.0
2022-03-08 12:20:00,67.07,67.21,66.87,66.91,152262.0,65.0527,65.1885,64.8587,64.8975,152262.0
2022-03-08 12:25:00,66.89,67.12,66.74,67.09,61602.0,64.8781,65.1012,64.7326,65.0721,61602.0
2022-03-08 12:30:00,67.09,67.35,66.93,67.35,22701.0,65.0721,65.3243,64.9169,65.3243,22701.0
2022-03-08 12:35:00,67.33,67.42,67.25,67.4,21371.0,65.3049,65.3922,65.2273,65.3728,21371.0
2022-03-08 12:40:00,67.41,67.41,67.14,67.33,34459.0,65.3825,65.3825,65.1206,65.3049,34459.0
2022-03-08 12:45:00,67.28,67.41,67.21,67.28,26597.0,65.2564,65.3825,65.1885,65.2564,26597.0
2022-03-08 12:50:00,67.28,67.43,67.08,67.41,22921.0,65.2564,65.4019,65.0624,65.3825,22921.0
2022-03-08 12:55:00,67.39,67.43,67.29,67.4,15870.0,65.3631,65.4019,65.2661,65.3728,15870.0
2022-03-08 13:00:00,67.41,67.65,67.41,67.65,22770.0,65.3825,65.6152,65.3825,65.6152,22770.0
2022-03-08 13:05:00,67.65,67.7,67.51,67.7,21449.0,65.6152,65.6637,65.4795,65.6637,21449.0
2022-03-08 13:10:00,67.72,67.73,67.51,67.53,30955.0,65.6831,65.6928,65.4795,65.4989,30955.0
2022-03-08 13:15:00,67.53,67.66,67.53,67.63,16484.0,65.4989,65.6249,65.4989,65.5958,16484.0
2022-03-08 13:20:00,67.58,67.58,67.34,67.35,25645.0,65.5473,65.5473,65.3146,65.3243,25645.0
2022-03-08 13:25:00,67.35,67.35,67.08,67.12,23230.0,65.3243,65.3243,65.0624,65.1012,23230.0
2022-03-08 13:30:00,67.06,67.08,66.8,66.81,32820.0,65.043,65.0624,64.7908,64.8005,32820.0
2022-03-08 13:35:00,66.83,66.84,66.66,66.7,18805.0,64.8199,64.8296,64.655,64.6938,18805.0
2022-03-08 13:40:00,66.72,66.76,66.56,66.69,63451.0,64.7132,64.752,64.558,64.6841,63451.0
2022-03-08 13:45:00,66.69,66.79,66.58,66.65,37874.0,64.6841,64.7811,64.5774,64.6453,37874.0
2022-03-08 13:50:00,66.65,66.73,66.5,66.5,41868.0,64.6453,64.7229,64.4998,64.4998,41868.0
2022-03-08 13:55:00,66.49,66.57,66.37,66.41,33668.0,64.4901,64.5677,64.3737,64.4125,33668.0
2022-03-08 14:00:00,66.36,66.38,66.06,66.2,89963.0,64.364,64.3834,64.0731,64.2089,89963.0
2022-03-08 14:05:00,66.19,66.44,66.16,66.33,54141.0,64.1992,64.4416,64.1701,64.3349,54141.0
2022-03-08 14:10:00,66.31,66.32,66.05,66.27,24360.0,64.3155,64.3252,64.0634,64.2767,24360.0
2022-03-08 14:15:00,66.27,66.37,66.17,66.28,21614.0,64.2767,64.3737,64.1798,64.2864,21614.0
2022-03-08 14:20:00,66.3,66.42,66.04,66.37,58915.0,64.3058,64.4222,64.0537,64.3737,58915.0
2022-03-08 14:25:00,66.35,66.67,66.31,66.64,19567.0,64.3543,64.6647,64.3155,64.6356,19567.0
2022-03-08 14:30:00,66.62,66.7,66.41,66.44,43220.0,64.6162,64.6938,64.4125,64.4416,43220.0
2022-03-08 14:35:00,66.46,66.67,66.42,66.57,24781.0,64.461,64.6647,64.4222,64.5677,24781.0
2022-03-08 14:40:00,66.6,66.65,66.45,66.63,16033.0,64.5968,64.6453,64.4513,64.6259,16033.0
2022-03-08 14:45:00,66.64,66.86,66.64,66.84,21267.0,64.6356,64.849,64.6356,64.8296,21267.0
2022-03-08 14:50:00,66.85,66.91,66.71,66.71,19973.0,64.8393,64.8975,64.7035,64.7035,19973.0
2022-03-08 14:55:00,66.73,66.87,66.64,66.74,29995.0,64.7229,64.8587,64.6356,64.7326,29995.0
2022-03-08 15:00:00,66.76,67.05,66.69,67.02,19612.0,64.752,65.0333,64.6841,65.0042,19612.0
2022-03-08 15:05:00,67.0,67.02,66.89,66.93,57033.0,64.9848,65.0042,64.8781,64.9169,57033.0
2022-03-08 15:10:00,66.94,66.99,66.66,66.78,29976.0,64.9266,64.9751,64.655,64.7714,29976.0
2022-03-08 15:15:00,66.8,66.84,66.68,66.74,22934.0,64.7908,64.8296,64.6744,64.7326,22934.0
2022-03-08 15:20:00,66.72,66.75,66.54,66.67,26497.0,64.7132,64.7423,64.5386,64.6647,26497.0
2022-03-08 15:25:00,66.68,66.68,66.31,66.31,34780.0,64.6744,64.6744,64.3155,64.3155,34780.0
2022-03-08 15:30:00,66.33,66.36,66.15,66.22,39979.0,64.3349,64.364,64.1604,64.2283,39979.0
2022-03-08 15:35:00,66.2,66.34,66.11,66.32,30618.0,64.2089,64.3446,64.1216,64.3252,30618.0
2022-03-08 15:40:00,66.34,66.35,65.98,65.99,53829.0,64.3446,64.3543,63.9955,64.0052,53829.0
2022-03-08 15:45:00,66.0,66.1,65.85,65.86,58792.0,64.0149,64.1119,63.8694,63.8791,58792.0
2022-03-08 15:50:00,65.84,66.27,65.82,65.93,451632.0,63.8597,64.2767,63.8403,63.947,451632.0
2022-03-08 15:55:00,65.91,65.92,65.66,65.7,226404.0,63.9276,63.9373,63.6851,63.7239,226404.0
2022-03-09 09:30:00,67.18,67.8,67.18,67.78,55322.0,65.1594,65.7607,65.1594,65.7413,55322.0
2022-03-09 09:35:00,67.8,68.01,67.73,67.87,71147.0,65.7607,65.9644,65.6928,65.8286,71147.0
2022-03-09 09:40:00,67.88,68.21,67.8,67.88,87930.0,65.8383,66.1584,65.7607,65.8383,87930.0
2022-03-09 09:45:00,67.91,68.14,67.9,68.04,47942.0,65.8674,66.0905,65.8577,65.9935,47942.0
2022-03-09 09:50:00,68.03,68.05,67.57,67.65,43764.0,65.9838,66.0032,65.5376,65.6152,43764.0
2022-03-09 09:55:00,67.63,67.91,67.58,67.81,70749.0,65.5958,65.8674,65.5473,65.7704,70749.0
2022-03-09 10:00:00,67.81,68.08,67.75,67.81,51704.0,65.7704,66.0323,65.7122,65.7704,51704.0
2022-03-09 10:05:00,67.8,67.96,67.76,67.85,82066.0,65.7607,65.9159,65.7219,65.8092,82066.0
2022-03-09 10:10:00,67.83,67.95,67.8,67.82,39154.0,65.7898,65.9062,65.7607,65.7801,39154.0
2022-03-09 10:15:00,67.88,68.05,67.72,67.91,62408.0,65.8383,66.0032,65.6831,65.8674,62408.0
2022-03-09 10:20:00,67.9,68.09,67.86,68.08,26496.0,65.8577,66.042,65.8189,66.0323,26496.0
2022-03-09 10:25:00,68.08,68.12,67.85,68.05,30563.0,66.0323,66.0711,65.8092,66.0032,30563.0
2022-03-09 10:30:00,68.07,68.09,67.95,68.07,54649.0,66.0226,66.042,65.9062,66.0226,54649.0
2022-03-09 10:35:00,68.09,68.21,68.05,68.19,26535.0,66.042,66.1584,66.0032,66.139,26535.0
2022-03-09 10:40:00,68.16,68.24,68.06,68.07,35047.0,66.1099,66.1875,66.0129,66.0226,35047.0
2022-03-09 10:45:00,68.07,68.11,67.96,68.05,84308.0,66.0226,66.0614,65.9159,66.0032,84308.0
2022-03-09 10:50:00,68.05,68.09,67.92,68.01,40385.0,66.0032,66.042,65.8771,65.9644,40385.0
2022-03-09 10:55:00,68.02,68.26,68.01,68.26,45328.0,65.9741,66.2069,65.9644,66.2069,45328.0
2022-03-09 11:00:00,68.27,68.29,68.09,68.13,136867.0,66.2166,66.236,66.042,66.0808,136867.0
2022-03-09 11:05:00,68.15,68.24,68.09,68.13,30299.0,66.1002,66.1875,66.042,66.0808,30299.0
2022-03-09 11:10:00,68.11,68.11,67.91,67.96,17588.0,66.0614,66.0614,65.8674,65.9159,17588.0
2022-03-09 11:15:00,67.95,68.03,67.83,67.99,24556.0,65.9062,65.9838,65.7898,65.945,24556.0
2022-03-09 11:20:00,67.99,68.13,67.98,68.13,17745.0,65.945,66.0808,65.9353,66.0808,17745.0
2022-03-09 11:25:00,68.15,68.15,67.95,67.95,28429.0,66.1002,66.1002,65.9062,65.9062,28429.0
2022-03-09 11:30:00,67.95,68.12,67.95,68.12,296003.0,65.9062,66.0711,65.9062,66.0711,296003.0
2022-03-09 11:35:00,68.12,68.18,68.08,68.16,151142.0,66.0711,66.1293,66.0323,66.1099,151142.0
2022-03-09 11:40:00,68.17,68.3,68.15,68.27,47921.0,66.1196,66.2457,66.1002,66.2166,47921.0
2022-03-09 11:45:00,68.26,68.34,68.21,68.34,29391.0,66.2069,66.2845,66.1584,66.2845,29391.0
2022-03-09 11:50:00,68.32,68.32,68.2,68.26,44035.0,66.2651,66.2651,66.1487,66.2069,44035.0
2022-03-09 11:55:00,68.26,68.35,68.23,68.34,35293.0,66.2069,66.2942,66.1778,66.2845,35293.0
2022-03-09 12:00:00,68.34,68.46,68.32,68.34,38176.0,66.2845,66.4009,66.2651,66.2845,38176.0
2022-03-09 12:05:00,68.34,68.36,68.26,68.28,14467.0,66.2845,66.3039,66.2069,66.2263,14467.0
2022-03-09 12:10:00,68.31,68.45,68.28,68.41,23096.0,66.2554,66.3912,66.2263,66.3524,23096.0
2022-03-09 12:15:00,68.41,68.49,68.38,68.47,65198.0,66.3524,66.43,66.3233,66.4106,65198.0
2022-03-09 12:20:00,68.48,68.53,68.37,68.41,60286.0,66.4203,66.4688,66.3136,66.3524,60286.0
2022-03-09 12:25:00,68.42,68.48,68.33,68.47,21924.0,66.3621,66.4203,66.2748,66.4106,21924.0
2022-03-09 12:30:00,68.47,68.53,68.41,68.48,35103.0,66.4106,66.4688,66.3524,66.4203,35103.0
2022-03-09 12:35:00,68.5,68.72,68.49,68.72,43118.0,66.4397,66.6531,66.43,66.6531,43118.0
2022-03-09 12:40:00,68.73,68.76,68.68,68.7,9324.0,66.6628,66.6919,66.6143,66.6337,9324.0
2022-03-09 12:45:00,68.69,68.87,68.67,68.87,42796.0,66.624,66.7985,66.6046,66.7985,42796.0
2022-03-09 12:50:00,68.85,68.96,68.82,68.93,50778.0,66.7791,66.8858,66.7501,66.8567,50778.0
2022-03-09 12:55:00,68.93,68.94,68.86,68.92,21659.0,66.8567,66.8664,66.7888,66.847,21659.0
2022-03-09 13:00:00,68.92,68.92,68.63,68.69,52647.0,66.847,66.847,66.5658,66.624,52647.0
2022-03-09 13:05:00,68.65,68.76,68.61,68.7,40071.0,66.5852,66.6919,66.5464,66.6337,40071.0
2022-03-09 13:10:00,68.72,68.88,68.71,68.83,44651.0,66.6531,66.8082,66.6434,66.7597,44651.0
2022-03-09 13:15:00,68.84,68.87,68.76,68.76,16912.0,66.7694,66.7985,66.6919,66.6919,16912.0
2022-03-09 13:20:00,68.77,68.85,68.76,68.8,25476.0,66.7016,66.7791,66.6919,66.7307,25476.0
2022-03-09 13:25:00,68.81,68.87,68.77,68.87,13293.0,66.7404,66.7985,66.7016,66.7985,13293.0
2022-03-09 13:30:00,68.86,68.91,68.66,68.67,36643.0,66.7888,66.8373,66.5949,66.6046,36643.0
2022-03-09 13:35:00,68.7,68.78,68.64,68.68,44286.0,66.6337,66.7113,66.5755,66.6143,44286.0
2022-03-09 13:40:00,68.7,68.77,68.63,68.64,37623.0,66.6337,66.7016,66.5658,66.5755,37623.0
2022-03-09 13:45:00,68.66,68.66,68.29,68.42,442359.0,66.5949,66.5949,66.236,66.3621,442359.0
2022-03-09 13:50:00,68.41,68.53,68.35,68.47,43956.0,66.3524,66.4688,66.2942,66.4106,43956.0
2022-03-09 13:55:00,68.47,68.49,68.4,68.45,28555.0,66.4106,66.43,66.3427,66.3912,28555.0
2022-03-09 14:00:00,68.44,68.64,68.43,68.63,48811.0,66.3815,66.5755,66.3718,66.5658,48811.0
2022-03-09 14:05:00,68.63,68.66,68.51,68.53,34696.0,66.5658,66.5949,66.4494,66.4688,34696.0
2022-03-09 14:10:00,68.54,68.59,68.37,68.39,34093.0,66.4785,66.527,66.3136,66.333,34093.0
2022-03-09 14:15:00,68.39,68.45,68.33,68.37,25098.0,66.333,66.3912,66.2748,66.3136,25098.0
2022-03-09 14:20:00,68.37,68.51,68.37,68.39,14687.0,66.3136,66.4494,66.3136,66.333,14687.0
2022-03-09 14:25:00,68.39,68.43,68.3,68.37,12844.0,66.333,66.3718,66.2457,66.3136,12844.0
2022-03-09 14:30:00,68.4,68.51,68.38,68.5,24151.0,66.3427,66.4494,66.3233,66.4397,24151.0
2022-03-09 14:35:00,68.5,68.59,68.5,68.52,14280.0,66.4397,66.527,66.4397,66.4591,14280.0
2022-03-09 14:40:00,68.51,68.57,68.45,68.5,37397.0,66.4494,66.5076,66.3912,66.4397,37397.0
2022-03-09 14:45:00,68.55,68.58,68.41,68.48,18716.0,66.4882,66.5173,66.3524,66.4203,18716.0
2022-03-09 14:50:00,68.48,68.58,68.38,68.4,17896.0,66.4203,66.5173,66.3233,66.3427,17896.0
2022-03-09 14:55:00,68.37,68.52,68.37,68.4,17585.0,66.3136,66.4591,66.3136,66.3427,17585.0
2022-03-09 15:00:00,68.42,68.46,68.4,68.45,15368.0,66.3621,66.4009,66.3427,66.3912,15368.0
2022-03-09 15:05:00,68.44,68.6,68.44,68.59,20256.0,66.3815,66.5367,66.3815,66.527,20256.0
2022-03-09 15:10:00,68.62,68.68,68.56,68.63,45605.0,66.5561,66.6143,66.4979,66.5658,45605.0
2022-03-09 15:15:00,68.64,68.7,68.57,68.65,21861.0,66.5755,66.6337,66.5076,66.5852,21861.0
2022-03-09 15:20:00,68.65,68.71,68.57,68.6,27375.0,66.5852,66.6434,66.5076,66.5367,27375.0
2022-03-09 15:25:00,68.6,68.63,68.57,68.59,18161.0,66.5367,66.5658,66.5076,66.527,18161.0
2022-03-09 15:30:00,68.59,68.71,68.59,68.64,42498.0,66.527,66.6434,66.527,66.5755,42498.0
2022-03-09 15:35:00,68.62,68.63,68.49,68.49,18681.0,66.5561,66.5658,66.43,66.43,18681.0
2022-03-09 15:40:00,68.49,68.55,68.43,68.47,36593.0,66.43,66.4882,66.3718,66.4106,36593.0
2022-03-09 15:45:00,68.47,68.55,68.21,68.24,138298.0,66.4106,66.4882,66.1584,66.1875,138298.0
2022-03-09 15:50:00,68.24,68.41,68.11,68.21,107520.0,66.1875,66.3524,66.0614,66.1584,107520.0
2022-03-09 15:55:00,68.22,68.22,68.04,68.13,126456.0,66.1681,66.1681,65.9935,66.0808,126456.0
2022-03-10 09:30:00,67.01,67.01,66.66,66.93,25446.0,64.9945,64.9945,64.655,64.9169,25446.0
2022-03-10 09:35:00,66.94,67.01,66.64,66.81,63694.0,64.9266,64.9945,64.6356,64.8005,63694.0
2022-03-10 09:40:00,66.82,67.09,66.82,66.93,34006.0,64.8102,65.0721,64.8102,64.9169,34006.0
2022-03-10 09:45:00,66.91,67.03,66.7,66.71,39077.0,64.8975,65.0139,64.6938,64.7035,39077.0
2022-03-10 09:50:00,66.72,66.8,66.58,66.77,26258.0,64.7132,64.7908,64.5774,64.7617,26258.0
2022-03-10 09:55:00,66.76,67.13,66.76,67.11,19536.0,64.752,65.1109,64.752,65.0915,19536.0
2022-03-10 10:00:00,67.13,67.15,66.75,66.84,26369.0,65.1109,65.1303,64.7423,64.8296,26369.0
2022-03-10 10:05:00,66.84,67.19,66.84,67.17,29415.0,64.8296,65.1691,64.8296,65.1497,29415.0
2022-03-10 10:10:00,67.2,67.33,67.1,67.29,63160.0,65.1788,65.3049,65.0818,65.2661,63160.0
2022-03-10 10:15:00,67.27,67.58,67.26,67.56,60198.0,65.2467,65.5473,65.237,65.5279,60198.0
2022-03-10 10:20:00,67.54,67.54,67.08,67.12,62103.0,65.5085,65.5085,65.0624,65.1012,62103.0
2022-03-10 10:25:00,67.14,67.21,66.87,66.87,48956.0,65.1206,65.1885,64.8587,64.8587,48956.0
2022-03-10 10:30:00,66.86,66.9,66.54,66.56,30372.0,64.849,64.8878,64.5386,64.558,30372.0
2022-03-10 10:35:00,66.55,66.8,66.53,66.79,42737.0,64.5483,64.7908,64.5289,64.7811,42737.0
2022-03-10 10:40:00,66.77,66.86,66.74,66.79,20792.0,64.7617,64.849,64.7326,64.7811,20792.0
2022-03-10 10:45:00,66.79,67.07,66.79,67.03,20036.0,64.7811,65.0527,64.7811,65.0139,20036.0
2022-03-10 10:50:00,67.0,67.02,66.81,66.83,23322.0,64.9848,65.0042,64.8005,64.8199,23322.0
2022-03-10 10:55:00,66.82,66.86,66.67,66.74,35921.0,64.8102,64.849,64.6647,64.7326,35921.0
2022-03-10 11:00:00,66.72,66.72,66.51,66.6,24227.0,64.7132,64.7132,64.5095,64.5968,24227.0
2022-03-10 11:05:00,66.61,66.71,66.6,66.66,26844.0,64.6065,64.7035,64.5968,64.655,26844.0
2022-03-10 11:10:00,66.64,66.68,66.58,66.61,111151.0,64.6356,64.6744,64.5774,64.6065,111151.0
2022-03-10 11:15:00,66.6,66.77,66.58,66.73,69681.0,64.5968,64.7617,64.5774,64.7229,69681.0
2022-03-10 11:20:00,66.74,66.89,66.72,66.76,30716.0,64.7326,64.8781,64.7132,64.752,30716.0
2022-03-10 11:25:00,66.76,66.83,66.6,66.73,45960.0,64.752,64.8199,64.5968,64.7229,45960.0
2022-03-10 11:30:00,66.74,66.81,66.66,66.77,25279.0,64.7326,64.8005,64.655,64.7617,25279.0
2022-03-10 11:35:00,66.78,66.85,66.77,66.79,15330.0,64.7714,64.8393,64.7617,64.7811,15330.0
2022-03-10 11:40:00,66.78,66.89,66.77,66.87,14385.0,64.7714,64.8781,64.7617,64.8587,14385.0
2022-03-10 11:45:00,66.86,66.86,66.71,66.83,70736.0,64.849,64.849,64.7035,64.8199,70736.0
2022-03-10 11:50:00,66.82,66.93,66.82,66.9,17028.0,64.8102,64.9169,64.8102,64.8878,17028.0
2022-03-10 11:55:00,66.91,67.02,66.88,67.01,13565.0,64.8975,65.0042,64.8684,64.9945,13565.0
2022-03-10 12:00:00,67.0,67.1,66.97,67.09,12605.0,64.9848,65.0818,64.9557,65.0721,12605.0
2022-03-10 12:05:00,67.1,67.15,67.1,67.1,8257.0,65.0818,65.1303,65.0818,65.0818,8257.0
2022-03-10 12:10:00,67.11,67.24,67.11,67.24,12184.0,65.0915,65.2176,65.0915,65.2176,12184.0
2022-03-10 12:15:00,67.24,67.27,67.14,67.21,17200.0,65.2176,65.2467,65.1206,65.1885,17200.0
2022-03-10 12:20:00,67.22,67.37,67.21,67.34,26233.0,65.1982,65.3437,65.1885,65.3146,26233.0
2022-03-10 12:25:00,67.35,67.36,67.18,67.19,24428.0,65.3243,65.334,65.1594,65.1691,24428.0
2022-03-10 12:30:00,67.18,67.18,67.1,67.13,13931.0,65.1594,65.1594,65.0818,65.1109,13931.0
2022-03-10 12:35:00,67.13,67.13,67.01,67.03,18506.0,65.1109,65.1109,64.9945,65.0139,18506.0
2022-03-10 12:40:00,67.03,67.05,66.96,67.05,10400.0,65.0139,65.0333,64.946,65.0333,10400.0
2022-03-10 12:45:00,67.04,67.2,67.03,67.2,14291.0,65.0236,65.1788,65.0139,65.1788,14291.0
2022-03-10 12:50:00,67.16,67.18,67.05,67.1,17450.0,65.14,65.1594,65.0333,65.0818,17450.0
2022-03-10 12:55:00,67.1,67.18,67.09,67.15,8714.0,65.0818,65.1594,65.0721,65.1303,8714.0
2022-03-10 13:00:00,67.16,67.23,67.06,67.07,12224.0,65.14,65.2079,65.043,65.0527,12224.0
2022-03-10 13:05:00,67.06,67.17,67.05,67.13,11030.0,65.043,65.1497,65.0333,65.1109,11030.0
2022-03-10 13:10:00,67.14,67.26,67.1,67.19,70338.0,65.1206,65.237,65.0818,65.1691,70338.0
2022-03-10 13:15:00,67.18,67.36,67.18,67.34,15131.0,65.1594,65.334,65.1594,65.3146,15131.0
2022-03-10 13:20:00,67.34,67.37,67.24,67.25,10246.0,65.3146,65.3437,65.2176,65.2273,10246.0
2022-03-10 13:25:00,67.24,67.25,67.13,67.14,14129.0,65.2176,65.2273,65.1109,65.1206,14129.0
2022-03-10 13:30:00,67.13,67.18,67.05,67.15,29648.0,65.1109,65.1594,65.0333,65.1303,29648.0
2022-03-10 13:35:00,67.14,67.17,67.07,67.11,10416.0,65.1206,65.1497,65.0527,65.0915,10416.0
2022-03-10 13:40:00,67.12,67.16,67.07,67.15,11418.0,65.1012,65.14,65.0527,65.1303,11418.0
2022-03-10 13:45:00,67.17,67.36,67.16,67.36,12028.0,65.1497,65.334,65.14,65.334,12028.0
2022-03-10 13:50:00,67.35,67.35,67.2,67.25,8537.0,65.3243,65.3243,65.1788,65.2273,8537.0
2022-03-10 13:55:00,67.24,67.24,67.15,67.15,9263.0,65.2176,65.2176,65.1303,65.1303,9263.0
2022-03-10 14:00:00,67.16,67.47,67.16,67.47,50630.0,65.14,65.4407,65.14,65.4407,50630.0
2022-03-10 14:05:00,67.48,67.54,67.35,67.36,39388.0,65.4504,65.5085,65.3243,65.334,39388.0
2022-03-10 14:10:00,67.37,67.43,67.32,67.37,45457.0,65.3437,65.4019,65.2952,65.3437,45457.0
2022-03-10 14:15:00,67.38,67.52,67.34,67.46,18876.0,65.3534,65.4892,65.3146,65.431,18876.0
2022-03-10 14:20:00,67.49,67.5,67.39,67.42,13800.0,65.4601,65.4698,65.3631,65.3922,13800.0
2022-03-10 14:25:00,67.41,67.54,67.4,67.53,15323.0,65.3825,65.5085,65.3728,65.4989,15323.0
2022-03-10 14:30:00,67.54,67.65,67.42,67.46,19525.0,65.5085,65.6152,65.3922,65.431,19525.0
2022-03-10 14:35:00,67.46,67.47,67.38,67.4,28405.0,65.431,65.4407,65.3534,65.3728,28405.0
2022-03-10 14:40:00,67.4,67.43,67.33,67.34,16618.0,65.3728,65.4019,65.3049,65.3146,16618.0
2022-03-10 14:45:00,67.34,67.57,67.33,67.55,17008.0,65.3146,65.5376,65.3049,65.5182,17008.0
2022-03-10 14:50:00,67.57,67.62,67.55,67.55,12004.0,65.5376,65.5861,65.5182,65.5182,12004.0
2022-03-10 14:55:00,67.55,67.64,67.55,67.59,23190.0,65.5182,65.6055,65.5182,65.557,23190.0
2022-03-10 15:00:00,67.59,67.61,67.4,67.41,21682.0,65.557,65.5764,65.3728,65.3825,21682.0
2022-03-10 15:05:00,67.41,67.45,67.33,67.38,21208.0,65.3825,65.4213,65.3049,65.3534,21208.0
2022-03-10 15:10:00,67.39,67.54,67.39,67.51,21921.0,65.3631,65.5085,65.3631,65.4795,21921.0
2022-03-10 15:15:00,67.51,67.57,67.46,67.5,27968.0,65.4795,65.5376,65.431,65.4698,27968.0
2022-03-10 15:20:00,67.49,67.55,67.34,67.39,27105.0,65.4601,65.5182,65.3146,65.3631,27105.0
2022-03-10 15:25:00,67.39,67.55,67.37,67.54,29596.0,65.3631,65.5182,65.3437,65.5085,29596.0
2022-03-10 15:30:00,67.55,67.58,67.48,67.53,26544.0,65.5182,65.5473,65.4504,65.4989,26544.0
2022-03-10 15:35:00,67.52,67.54,67.39,67.45,32422.0,65.4892,65.5085,65.3631,65.4213,32422.0
2022-03-10 15:40:00,67.45,67.64,67.45,67.59,38154.0,65.4213,65.6055,65.4213,65.557,38154.0
2022-03-10 15:45:00,67.56,67.62,67.48,67.5,43251.0,65.5279,65.5861,65.4504,65.4698,43251.0
2022-03-10 15:50:00,67.51,67.81,67.51,67.73,119361.0,65.4795,65.7704,65.4795,65.6928,119361.0
2022-03-10 15:55:00,67.72,67.76,67.64,67.67,97278.0,65.6831,65.7219,65.6055,65.6346,97278.0
2022-03-11 09:30:00,68.2,68.46,68.2,68.36,83672.0,66.1487,66.4009,66.1487,66.3039,83672.0
2022-03-11 09:35:00,68.34,68.47,68.19,68.2,46597.0,66.2845,66.4106,66.139,66.1487,46597.0
2022-03-11 09:40:00,68.21,68.36,68.07,68.25,65061.0,66.1584,66.3039,66.0226,66.1972,65061.0
2022-03-11 09:45:00,68.24,68.41,68.24,68.36,49256.0,66.1875,66.3524,66.1875,66.3039,49256.0
2022-03-11 09:50:00,68.35,68.46,68.2,68.21,42937.0,66.2942,66.4009,66.1487,66.1584,42937.0
2022-03-11 09:55:00,68.21,68.22,68.05,68.21,27018.0,66.1584,66.1681,66.0032,66.1584,27018.0
2022-03-11 10:00:00,68.2,68.21,67.86,68.02,30455.0,66.1487,66.1584,65.8189,65.9741,30455.0
2022-03-11 10:05:00,68.04,68.19,67.92,67.97,46713.0,65.9935,66.139,65.8771,65.9256,46713.0
2022-03-11 10:10:00,67.96,68.07,67.89,67.97,24035.0,65.9159,66.0226,65.848,65.9256,24035.0
2022-03-11 10:15:00,67.96,67.97,67.8,67.86,31162.0,65.9159,65.9256,65.7607,65.8189,31162.0
2022-03-11 10:20:00,67.84,67.84,67.69,67.75,13827.0,65.7995,65.7995,65.654,65.7122,13827.0
2022-03-11 10:25:00,67.8,67.99,67.8,67.83,13853.0,65.7607,65.945,65.7607,65.7898,13853.0
2022-03-11 10:30:00,67.83,67.87,67.68,67.71,15269.0,65.7898,65.8286,65.6443,65.6734,15269.0
2022-03-11 10:35:00,67.7,67.77,67.66,67.67,13657.0,65.6637,65.7316,65.6249,65.6346,13657.0
2022-03-11 10:40:00,67.69,67.8,67.59,67.65,53666.0,65.654,65.7607,65.557,65.6152,53666.0
2022-03-11 10:45:00,67.65,67.81,67.63,67.72,13265.0,65.6152,65.7704,65.5958,65.6831,13265.0
2022-03-11 10:50:00,67.71,67.87,67.7,67.86,13676.0,65.6734,65.8286,65.6637,65.8189,13676.0
2022-03-11 10:55:00,67.84,68.06,67.83,68.05,22889.0,65.7995,66.0129,65.7898,66.0032,22889.0
2022-03-11 11:00:00,68.01,68.05,67.96,67.99,14409.0,65.9644,66.0032,65.9159,65.945,14409.0
2022-03-11 11:05:00,68.0,68.0,67.88,67.89,15298.0,65.9547,65.9547,65.8383,65.848,15298.0
2022-03-11 11:10:00,67.89,67.92,67.69,67.81,22469.0,65.848,65.8771,65.654,65.7704,22469.0
2022-03-11 11:15:00,67.82,67.99,67.81,67.94,18069.0,65.7801,65.945,65.7704,65.8965,18069.0
2022-03-11 11:20:00,67.97,68.09,67.93,68.02,17262.0,65.9256,66.042,65.8868,65.9741,17262.0
2022-03-11 11:25:00,67.99,68.07,67.97,68.0,11691.0,65.945,66.0226,65.9256,65.9547,11691.0
2022-03-11 11:30:00,68.01,68.04,67.87,67.89,22216.0,65.9644,65.9935,65.8286,65.848,22216.0
2022-03-11 11:35:00,67.89,68.13,67.89,68.13,12744.0,65.848,66.0808,65.848,66.0808,12744.0
2022-03-11 11:40:00,68.12,68.13,67.86,68.03,43899.0,66.0711,66.0808,65.8189,65.9838,43899.0
2022-03-11 11:45:00,68.02,68.12,67.97,68.05,49360.0,65.9741,66.0711,65.9256,66.0032,49360.0
2022-03-11 11:50:00,68.05,68.07,67.97,67.98,24369.0,66.0032,66.0226,65.9256,65.9353,24369.0
2022-03-11 11:55:00,68.0,68.03,67.9,67.92,21714.0,65.9547,65.9838,65.8577,65.8771,21714.0
2022-03-11 12:00:00,67.91,67.92,67.82,67.9,23868.0,65.8674,65.8771,65.7801,65.8577,23868.0
2022-03-11 12:05:00,67.92,67.97,67.69,67.71,19944.0,65.8771,65.9256,65.654,65.6734,19944.0
2022-03-11 12:10:00,67.7,67.77,67.69,67.71,16991.0,65.6637,65.7316,65.654,65.6734,16991.0
2022-03-11 12:15:00,67.71,67.8,67.69,67.8,12363.0,65.6734,65.7607,65.654,65.7607,12363.0
2022-03-11 12:20:00,67.78,67.87,67.71,67.75,18280.0,65.7413,65.8286,65.6734,65.7122,18280.0
2022-03-11 12:25:00,67.76,67.77,67.64,67.66,23159.0,65.7219,65.7316,65.6055,65.6249,23159.0
2022-03-11 12:30:00,67.65,67.71,67.61,67.67,6354.0,65.6152,65.6734,65.5764,65.6346,6354.0
2022-03-11 12:35:00,67.65,67.65,67.49,67.53,14908.0,65.6152,65.6152,65.4601,65.4989,14908.0
2022-03-11 12:40:00,67.54,67.63,67.53,67.62,9881.0,65.5085,65.5958,65.4989,65.5861,9881.0
2022-03-11 12:45:00,67.63,67.66,67.59,67.62,13564.0,65.5958,65.6249,65.557,65.5861,13564.0
2022-03-11 12:50:00,67.63,67.68,67.61,67.65,10614.0,65.5958,65.6443,65.5764,65.6152,10614.0
2022-03-11 12:55:00,67.66,67.71,67.65,67.67,13264.0,65.6249,65.6734,65.6152,65.6346,13264.0
2022-03-11 13:00:00,67.65,67.75,67.62,67.67,12193.0,65.6152,65.7122,65.5861,65.6346,12193.0
2022-03-11 13:05:00,67.67,67.75,67.66,67.66,10254.0,65.6346,65.7122,65.6249,65.6249,10254.0
2022-03-11 13:10:00,67.66,67.68,67.59,67.62,19077.0,65.6249,65.6443,65.557,65.5861,19077.0
2022-03-11 13:15:00,67.63,67.73,67.63,67.67,9327.0,65.5958,65.6928,65.5958,65.6346,9327.0
2022-03-11 13:20:00,67.68,67.71,67.66,67.7,11185.0,65.6443,65.6734,65.6249,65.6637,11185.0
2022-03-11 13:25:00,67.68,67.7,67.64,67.68,14828.0,65.6443,65.6637,65.6055,65.6443,14828.0
2022-03-11 13:30:00,67.69,67.73,67.67,67.69,12761.0,65.654,65.6928,65.6346,65.654,12761.0
2022-03-11 13:35:00,67.7,67.72,67.66,67.69,13440.0,65.6637,65.6831,65.6249,65.654,13440.0
2022-03-11 13:40:00,67.7,67.82,67.68,67.81,21012.0,65.6637,65.7801,65.6443,65.7704,21012.0
2022-03-11 13:45:00,67.81,67.91,67.79,67.91,14208.0,65.7704,65.8674,65.751,65.8674,14208.0
2022-03-11 13:50:00,67.91,67.93,67.67,67.67,45816.0,65.8674,65.8868,65.6346,65.6346,45816.0
2022-03-11 13:55:00,67.69,67.69,67.53,67.54,19415.0,65.654,65.654,65.4989,65.5085,19415.0
2022-03-11 14:00:00,67.52,67.64,67.49,67.62,25861.0,65.4892,65.6055,65.4601,65.5861,25861.0
2022-03-11 14:05:00,67.63,67.65,67.57,67.58,17153.0,65.5958,65.6152,65.5376,65.5473,17153.0
2022-03-11 14:10:00,67.59,67.61,67.53,67.61,18469.0,65.557,65.5764,65.4989,65.5764,18469.0
2022-03-11 14:15:00,67.62,67.67,67.5,67.5,15643.0,65.5861,65.6346,65.4698,65.4698,15643.0
2022-03-11 14:20:00,67.49,67.57,67.49,67.56,14797.0,65.4601,65.5376,65.4601,65.5279,14797.0
2022-03-11 14:25:00,67.55,67.69,67.51,67.67,37074.0,65.5182,65.654,65.4795,65.6346,37074.0
2022-03-11 14:30:00,67.66,67.71,67.56,67.57,12144.0,65.6249,65.6734,65.5279,65.5376,12144.0
2022-03-11 14:35:00,67.55,67.58,67.49,67.51,18988.0,65.5182,65.5473,65.4601,65.4795,18988.0
2022-03-11 14:40:00,67.51,67.54,67.43,67.51,20218.0,65.4795,65.5085,65.4019,65.4795,20218.0
2022-03-11 14:45:00,67.51,67.52,67.45,67.5,17128.0,65.4795,65.4892,65.4213,65.4698,17128.0
2022-03-11 14:50:00,67.49,67.49,67.34,67.43,34928.0,65.4601,65.4601,65.3146,65.4019,34928.0
2022-03-11 14:55:00,67.44,67.47,67.4,67.43,20993.0,65.4116,65.4407,65.3728,65.4019,20993.0
2022-03-11 15:00:00,67.42,67.48,67.39,67.41,22230.0,65.3922,65.4504,65.3631,65.3825,22230.0
2022-03-11 15:05:00,67.41,67.46,67.31,67.34,33954.0,65.3825,65.431,65.2855,65.3146,33954.0
2022-03-11 15:10:00,67.33,67.37,67.23,67.26,55769.0,65.3049,65.3437,65.2079,65.237,55769.0
2022-03-11 15:15:00,67.26,67.33,67.26,67.31,21328.0,65.237,65.3049,65.237,65.2855,21328.0
2022-03-11 15:20:00,67.31,67.36,67.28,67.29,22070.0,65.2855,65.334,65.2564,65.2661,22070.0
2022-03-11 15:25:00,67.27,67.27,67.16,67.16,42508.0,65.2467,65.2467,65.14,65.14,42508.0
2022-03-11 15:30:00,67.15,67.15,67.04,67.06,91075.0,65.1303,65.1303,65.0236,65.043,91075.0
2022-03-11 15:35:00,67.05,67.17,67.05,67.1,50122.0,65.0333,65.1497,65.0333,65.0818,50122.0
2022-03-11 15:40:00,67.1,67.15,67.05,67.09,59563.0,65.0818,65.1303,65.0333,65.0721,59563.0
2022-03-11 15:45:00,67.1,67.14,66.98,66.99,89372.0,65.0818,65.1206,64.9654,64.9751,89372.0
2022-03-11 15:50:00,66.98,67.1,66.96,67.01,109574.0,64.9654,65.0818,64.946,64.9945,109574.0
2022-03-11 15:55:00,67.01,67.13,66.91,66.95,133065.0,64.9945,65.1109,64.8975,64.9363,133065.0
2022-03-14 09:30:00,67.33,67.52,66.94,66.95,172347.0,65.3049,65.4892,64.9266,64.9363,172347.0
2022-03-14 09:35:00,66.95,66.97,66.5,66.54,70788.0,64.9363,64.9557,64.4998,64.5386,70788.0
2022-03-14 09:40:00,66.55,66.89,66.44,66.76,150515.0,64.5483,64.8781,64.4416,64.752,150515.0
2022-03-14 09:45:00,66.8,66.86,66.53,66.58,111254.0,64.7908,64.849,64.5289,64.5774,111254.0
2022-03-14 09:50:00,66.6,66.67,66.36,66.49,34668.0,64.5968,64.6647,64.364,64.4901,34668.0
2022-03-14 09:55:00,66.52,66.79,66.48,66.72,44886.0,64.5192,64.7811,64.4804,64.7132,44886.0
2022-03-14 10:00:00,66.69,66.88,66.54,66.7,48921.0,64.6841,64.8684,64.5386,64.6938,48921.0
2022-03-14 10:05:00,66.71,66.93,66.71,66.92,39791.0,64.7035,64.9169,64.7035,64.9072,39791.0
2022-03-14 10:10:00,66.91,67.07,66.86,67.02,28978.0,64.8975,65.0527,64.849,65.0042,28978.0
2022-03-14 10:15:00,67.03,67.15,67.0,67.07,112738.0,65.0139,65.1303,64.9848,65.0527,112738.0
2022-03-14 10:20:00,67.08,67.11,66.89,67.02,29899.0,65.0624,65.0915,64.8781,65.0042,29899.0
2022-03-14 10:25:00,67.01,67.09,66.92,66.99,19006.0,64.9945,65.0721,64.9072,64.9751,19006.0
2022-03-14 10:30:00,66.95,67.03,66.81,66.87,26644.0,64.9363,65.0139,64.8005,64.8587,26644.0
2022-03-14 10:35:00,66.88,66.93,66.79,66.9,19593.0,64.8684,64.9169,64.7811,64.8878,19593.0
2022-03-14 10:40:00,66.91,67.0,66.87,66.9,16552.0,64.8975,64.9848,64.8587,64.8878,16552.0
2022-03-14 10:45:00,66.92,67.02,66.87,66.97,11792.0,64.9072,65.0042,64.8587,64.9557,11792.0
2022-03-14 10:50:00,66.98,67.32,66.94,67.26,15824.0,64.9654,65.2952,64.9266,65.237,15824.0
2022-03-14 10:55:00,67.26,67.33,67.14,67.25,77534.0,65.237,65.3049,65.1206,65.2273,77534.0
2022-03-14 11:00:00,67.28,67.29,67.15,67.23,16727.0,65.2564,65.2661,65.1303,65.2079,16727.0
2022-03-14 11:05:00,67.25,67.31,67.07,67.09,18723.0,65.2273,65.2855,65.0527,65.0721,18723.0
2022-03-14 11:10:00,67.1,67.11,66.84,66.87,9630.0,65.0818,65.0915,64.8296,64.8587,9630.0
2022-03-14 11:15:00,66.89,66.97,66.8,66.87,21442.0,64.8781,64.9557,64.7908,64.8587,21442.0
2022-03-14 11:20:00,66.88,66.88,66.75,66.77,8532.0,64.8684,64.8684,64.7423,64.7617,8532.0
2022-03-14 11:25:00,66.79,66.83,66.67,66.73,10669.0,64.7811,64.8199,64.6647,64.7229,10669.0
2022-03-14 11:30:00,66.73,66.84,66.64,66.84,13788.0,64.7229,64.8296,64.6356,64.8296,13788.0
2022-03-14 11:35:00,66.83,66.86,66.73,66.8,9252.0,64.8199,64.849,64.7229,64.7908,9252.0
2022-03-14 11:40:00,66.79,66.79,66.55,66.63,16138.0,64.7811,64.7811,64.5483,64.6259,16138.0
2022-03-14 11:45:00,66.61,66.63,66.45,66.45,15098.0,64.6065,64.6259,64.4513,64.4513,15098.0
2022-03-14 11:50:00,66.44,66.58,66.43,66.58,12734.0,64.4416,64.5774,64.4319,64.5774,12734.0
2022-03-14 11:55:00,66.57,66.58,66.47,66.57,13506.0,64.5677,64.5774,64.4707,64.5677,13506.0
2022-03-14 12:00:00,66.58,66.58,66.41,66.46,26116.0,64.5774,64.5774,64.4125,64.461,26116.0
2022-03-14 12:05:00,66.47,66.51,66.28,66.32,18495.0,64.4707,64.5095,64.2864,64.3252,18495.0
2022-03-14 12:10:00,66.31,66.33,66.18,66.19,17501.0,64.3155,64.3349,64.1895,64.1992,17501.0
2022-03-14 12:15:00,66.2,66.28,66.1,66.24,25442.0,64.2089,64.2864,64.1119,64.2477,25442.0
2022-03-14 12:20:00,66.24,66.26,66.15,66.25,15442.0,64.2477,64.267,64.1604,64.2574,15442.0
2022-03-14 12:25:00,66.24,66.29,66.18,66.26,106681.0,64.2477,64.2961,64.1895,64.267,106681.0
2022-03-14 12:30:00,66.26,66.39,66.26,66.3,16889.0,64.267,64.3931,64.267,64.3058,16889.0
2022-03-14 12:35:00,66.31,66.41,66.18,66.33,19713.0,64.3155,64.4125,64.1895,64.3349,19713.0
2022-03-14 12:40:00,66.33,66.46,66.32,66.37,36918.0,64.3349,64.461,64.3252,64.3737,36918.0
2022-03-14 12:45:00,66.36,66.36,66.2,66.27,15306.0,64.364,64.364,64.2089,64.2767,15306.0
2022-03-14 12:50:00,66.26,66.28,66.1,66.12,25444.0,64.267,64.2864,64.1119,64.1313,25444.0
2022-03-14 12:55:00,66.09,66.24,66.09,66.16,6923.0,64.1022,64.2477,64.1022,64.1701,6923.0
2022-03-14 13:00:00,66.13,66.15,65.99,65.99,20291.0,64.141,64.1604,64.0052,64.0052,20291.0
2022-03-14 13:05:00,65.98,66.09,65.98,66.01,13466.0,63.9955,64.1022,63.9955,64.0246,13466.0
2022-03-14 13:10:00,66.02,66.07,65.99,66.03,9540.0,64.0343,64.0828,64.0052,64.044,9540.0
2022-03-14 13:15:00,66.01,66.12,66.01,66.12,13895.0,64.0246,64.1313,64.0246,64.1313,13895.0
2022-03-14 13:20:00,66.09,66.13,65.99,66.13,48142.0,64.1022,64.141,64.0052,64.141,48142.0
2022-03-14 13:25:00,66.11,66.11,65.95,65.95,5171.0,64.1216,64.1216,63.9664,63.9664,5171.0
2022-03-14 13:30:00,65.95,66.01,65.72,65.86,18504.0,63.9664,64.0246,63.7433,63.8791,18504.0
2022-03-14 13:35:00,65.84,65.84,65.66,65.72,17216.0,63.8597,63.8597,63.6851,63.7433,17216.0
2022-03-14 13:40:00,65.73,65.75,65.64,65.7,21567.0,63.753,63.7724,63.6657,63.7239,21567.0
2022-03-14 13:45:00,65.69,65.83,65.63,65.7,15032.0,63.7142,63.85,63.656,63.7239,15032.0
2022-03-14 13:50:00,65.72,65.89,65.72,65.84,22551.0,63.7433,63.9082,63.7433,63.8597,22551.0
2022-03-14 13:55:00,65.84,65.92,65.74,65.77,14287.0,63.8597,63.9373,63.7627,63.7918,14287.0
2022-03-14 14:00:00,65.77,65.83,65.73,65.8,22061.0,63.7918,63.85,63.753,63.8209,22061.0
2022-03-14 14:05:00,65.8,65.87,65.77,65.8,38832.0,63.8209,63.8888,63.7918,63.8209,38832.0
2022-03-14 14:10:00,65.8,65.88,65.78,65.88,17135.0,63.8209,63.8985,63.8015,63.8985,17135.0
2022-03-14 14:15:00,65.88,65.88,65.77,65.8,21471.0,63.8985,63.8985,63.7918,63.8209,21471.0
2022-03-14 14:20:00,65.81,65.86,65.74,65.78,31938.0,63.8306,63.8791,63.7627,63.8015,31938.0
2022-03-14 14:25:00,65.78,65.84,65.74,65.83,35757.0,63.8015,63.8597,63.7627,63.85,35757.0
2022-03-14 14:30:00,65.81,65.94,65.8,65.94,21416.0,63.8306,63.9567,63.8209,63.9567,21416.0
2022-03-14 14:35:00,65.94,66.02,65.91,65.94,116673.0,63.9567,64.0343,63.9276,63.9567,116673.0
2022-03-14 14:40:00,65.96,65.96,65.81,65.86,20990.0,63.9761,63.9761,63.8306,63.8791,20990.0
2022-03-14 14:45:00,65.87,65.9,65.8,65.9,19594.0,63.8888,63.9179,63.8209,63.9179,19594.0
2022-03-14 14:50:00,65.9,66.02,65.86,66.02,36188.0,63.9179,64.0343,63.8791,64.0343,36188.0
2022-03-14 14:55:00,66.02,66.13,65.98,66.05,60087.0,64.0343,64.141,63.9955,64.0634,60087.0
2022-03-14 15:00:00,66.05,66.17,65.98,66.13,49134.0,64.0634,64.1798,63.9955,64.141,49134.0
2022-03-14 15:05:00,66.12,66.12,65.97,66.03,20910.0,64.1313,64.1313,63.9858,64.044,20910.0
2022-03-14 15:10:00,66.03,66.22,66.01,66.22,24176.0,64.044,64.2283,64.0246,64.2283,24176.0
2022-03-14 15:15:00,66.21,66.3,66.12,66.12,45357.0,64.2186,64.3058,64.1313,64.1313,45357.0
2022-03-14 15:20:00,66.13,66.21,66.09,66.18,30701.0,64.141,64.2186,64.1022,64.1895,30701.0
2022-03-14 15:25:00,66.18,66.19,66.1,66.13,33274.0,64.1895,64.1992,64.1119,64.141,33274.0
2022-03-14 15:30:00,66.14,66.14,65.93,65.98,32289.0,64.1507,64.1507,63.947,63.9955,32289.0
2022-03-14 15:35:00,65.99,66.14,65.95,66.13,34926.0,64.0052,64.1507,63.9664,64.141,34926.0
2022-03-14 15:40:00,66.12,66.17,66.04,66.16,46075.0,64.1313,64.1798,64.0537,64.1701,46075.0
2022-03-14 15:45:00,66.19,66.24,66.08,66.15,68303.0,64.1992,64.2477,64.0925,64.1604,68303.0
2022-03-14 15:50:00,66.12,66.18,65.99,66.1,124369.0,64.1313,64.1895,64.0052,64.1119,124369.0
2022-03-14 15:55:00,66.11,66.3,66.11,66.3,92707.0,64.1216,64.3058,64.1216,64.3058,92707.0
2022-03-15 09:30:00,66.76,67.56,66.76,67.54,63028.0,64.752,65.5279,64.752,65.5085,63028.0
2022-03-15 09:35:00,67.52,67.65,67.14,67.25,60044.0,65.4892,65.6152,65.1206,65.2273,60044.0
2022-03-15 09:40:00,67.25,67.31,66.82,66.97,68285.0,65.2273,65.2855,64.8102,64.9557,68285.0
2022-03-15 09:45:00,66.97,67.09,66.88,66.98,34071.0,64.9557,65.0721,64.8684,64.9654,34071.0
2022-03-15 09:50:00,67.0,67.12,66.81,66.87,23144.0,64.9848,65.1012,64.8005,64.8587,23144.0
2022-03-15 09:55:00,66.9,67.22,66.9,67.2,23192.0,64.8878,65.1982,64.8878,65.1788,23192.0
2022-03-15 10:00:00,67.21,67.45,67.14,67.43,35665.0,65.1885,65.4213,65.1206,65.4019,35665.0
2022-03-15 10:05:00,67.42,67.45,67.27,67.28,216193.0,65.3922,65.4213,65.2467,65.2564,216193.0
2022-03-15 10:10:00,67.3,67.33,67.15,67.31,21468.0,65.2758,65.3049,65.1303,65.2855,21468.0
2022-03-15 10:15:00,67.3,67.44,67.25,67.43,20841.0,65.2758,65.4116,65.2273,65.4019,20841.0
2022-03-15 10:20:00,67.45,67.57,67.43,67.55,29149.0,65.4213,65.5376,65.4019,65.5182,29149.0
2022-03-15 10:25:00,67.54,67.78,67.53,67.76,60218.0,65.5085,65.7413,65.4989,65.7219,60218.0
2022-03-15 10:30:00,67.77,67.92,67.75,67.76,35605.0,65.7316,65.8771,65.7122,65.7219,35605.0
2022-03-15 10:35:00,67.77,67.86,67.66,67.73,38792.0,65.7316,65.8189,65.6249,65.6928,38792.0
2022-03-15 10:40:00,67.73,67.88,67.73,67.84,28480.0,65.6928,65.8383,65.6928,65.7995,28480.0
2022-03-15 10:45:00,67.83,67.93,67.83,67.91,16091.0,65.7898,65.8868,65.7898,65.8674,16091.0
2022-03-15 10:50:00,67.93,67.93,67.73,67.78,9542.0,65.8868,65.8868,65.6928,65.7413,9542.0
2022-03-15 10:55:00,67.77,67.8,67.63,67.69,18055.0,65.7316,65.7607,65.5958,65.654,18055.0
2022-03-15 11:00:00,67.71,67.86,67.71,67.81,26288.0,65.6734,65.8189,65.6734,65.7704,26288.0
2022-03-15 11:05:00,67.8,67.93,67.79,67.83,32017.0,65.7607,65.8868,65.751,65.7898,32017.0
2022-03-15 11:10:00,67.85,67.86,67.68,67.79,18878.0,65.8092,65.8189,65.6443,65.751,18878.0
2022-03-15 11:15:00,67.78,67.78,67.63,67.69,35333.0,65.7413,65.7413,65.5958,65.654,35333.0
2022-03-15 11:20:00,67.71,67.72,67.54,67.65,13118.0,65.6734,65.6831,65.5085,65.6152,13118.0
2022-03-15 11:25:00,67.64,67.84,67.62,67.84,43203.0,65.6055,65.7995,65.5861,65.7995,43203.0
2022-03-15 11:30:00,67.83,67.87,67.78,67.85,14538.0,65.7898,65.8286,65.7413,65.8092,14538.0
2022-03-15 11:35:00,67.89,67.9,67.82,67.82,20896.0,65.848,65.8577,65.7801,65.7801,20896.0
2022-03-15 11:40:00,67.81,67.81,67.73,67.73,19745.0,65.7704,65.7704,65.6928,65.6928,19745.0
2022-03-15 11:45:00,67.74,67.82,67.7,67.8,45440.0,65.7025,65.7801,65.6637,65.7607,45440.0
2022-03-15 11:50:00,67.8,67.84,67.57,67.63,48505.0,65.7607,65.7995,65.5376,65.5958,48505.0
2022-03-15 11:55:00,67.61,67.61,67.36,67.49,35082.0,65.5764,65.5764,65.334,65.4601,35082.0
2022-03-15 12:00:00,67.46,67.52,67.31,67.39,17041.0,65.431,65.4892,65.2855,65.3631,17041.0
2022-03-15 12:05:00,67.38,67.54,67.35,67.52,19045.0,65.3534,65.5085,65.3243,65.4892,19045.0
2022-03-15 12:10:00,67.52,67.54,67.48,67.49,6454.0,65.4892,65.5085,65.4504,65.4601,6454.0
2022-03-15 12:15:00,67.48,67.68,67.47,67.66,78656.0,65.4504,65.6443,65.4407,65.6249,78656.0
2022-03-15 12:20:00,67.65,67.69,67.56,67.69,27244.0,65.6152,65.654,65.5279,65.654,27244.0
2022-03-15 12:25:00,67.7,67.86,67.68,67.83,8344.0,65.6637,65.8189,65.6443,65.7898,8344.0
2022-03-15 12:30:00,67.87,67.96,67.84,67.92,9989.0,65.8286,65.9159,65.7995,65.8771,9989.0
2022-03-15 12:35:00,67.92,68.03,67.92,67.94,9821.0,65.8771,65.9838,65.8771,65.8965,9821.0
2022-03-15 12:40:00,67.93,67.93,67.81,67.82,9564.0,65.8868,65.8868,65.7704,65.7801,9564.0
2022-03-15 12:45:00,67.83,67.9,67.79,67.8,11526.0,65.7898,65.8577,65.751,65.7607,11526.0
2022-03-15 12:50:00,67.81,67.82,67.7,67.74,16688.0,65.7704,65.7801,65.6637,65.7025,16688.0
2022-03-15 12:55:00,67.73,67.89,67.73,67.89,15330.0,65.6928,65.848,65.6928,65.848,15330.0
2022-03-15 13:00:00,67.89,67.99,67.87,67.95,12192.0,65.848,65.945,65.8286,65.9062,12192.0
2022-03-15 13:05:00,67.95,67.95,67.76,67.81,14421.0,65.9062,65.9062,65.7219,65.7704,14421.0
2022-03-15 13:10:00,67.78,67.78,67.57,67.57,14091.0,65.7413,65.7413,65.5376,65.5376,14091.0
2022-03-15 13:15:00,67.59,67.66,67.5,67.55,15302.0,65.557,65.6249,65.4698,65.5182,15302.0
2022-03-15 13:20:00,67.54,67.64,67.54,67.61,7901.0,65.5085,65.6055,65.5085,65.5764,7901.0
2022-03-15 13:25:00,67.64,67.72,67.55,67.57,10914.0,65.6055,65.6831,65.5182,65.5376,10914.0
2022-03-15 13:30:00,67.57,67.65,67.52,67.62,8947.0,65.5376,65.6152,65.4892,65.5861,8947.0
2022-03-15 13:35:00,67.64,67.7,67.56,67.61,10171.0,65.6055,65.6637,65.5279,65.5764,10171.0
2022-03-15 13:40:00,67.61,67.7,67.55,67.65,13156.0,65.5764,65.6637,65.5182,65.6152,13156.0
2022-03-15 13:45:00,67.65,67.73,67.6,67.69,10020.0,65.6152,65.6928,65.5667,65.654,10020.0
2022-03-15 13:50:00,67.69,67.77,67.68,67.75,9700.0,65.654,65.7316,65.6443,65.7122,9700.0
2022-03-15 13:55:00,67.75,67.81,67.75,67.78,17385.0,65.7122,65.7704,65.7122,65.7413,17385.0
2022-03-15 14:00:00,67.77,67.88,67.67,67.68,37474.0,65.7316,65.8383,65.6346,65.6443,37474.0
2022-03-15 14:05:00,67.7,67.86,67.68,67.83,14958.0,65.6637,65.8189,65.6443,65.7898,14958.0
2022-03-15 14:10:00,67.84,67.85,67.74,67.76,8627.0,65.7995,65.8092,65.7025,65.7219,8627.0
2022-03-15 14:15:00,67.76,67.78,67.59,67.64,24683.0,65.7219,65.7413,65.557,65.6055,24683.0
2022-03-15 14:20:00,67.63,67.66,67.57,67.63,24655.0,65.5958,65.6249,65.5376,65.5958,24655.0
2022-03-15 14:25:00,67.63,67.68,67.62,67.63,8472.0,65.5958,65.6443,65.5861,65.5958,8472.0
2022-03-15 14:30:00,67.62,67.76,67.56,67.71,18650.0,65.5861,65.7219,65.5279,65.6734,18650.0
2022-03-15 14:35:00,67.72,67.73,67.64,67.7,11126.0,65.6831,65.6928,65.6055,65.6637,11126.0
2022-03-15 14:40:00,67.71,67.82,67.71,67.79,19073.0,65.6734,65.7801,65.6734,65.751,19073.0
2022-03-15 14:45:00,67.8,67.94,67.78,67.94,22907.0,65.7607,65.8965,65.7413,65.8965,22907.0
2022-03-15 14:50:00,67.94,68.01,67.91,67.93,12757.0,65.8965,65.9644,65.8674,65.8868,12757.0
2022-03-15 14:55:00,67.96,68.11,67.93,68.08,12821.0,65.9159,66.0614,65.8868,66.0323,12821.0
2022-03-15 15:00:00,68.06,68.11,68.02,68.07,15622.0,66.0129,66.0614,65.9741,66.0226,15622.0
2022-03-15 15:05:00,68.08,68.11,68.0,68.01,8721.0,66.0323,66.0614,65.9547,65.9644,8721.0
2022-03-15 15:10:00,68.03,68.16,68.02,68.1,27873.0,65.9838,66.1099,65.9741,66.0517,27873.0
2022-03-15 15:15:00,68.14,68.25,68.1,68.24,16995.0,66.0905,66.1972,66.0517,66.1875,16995.0
2022-03-15 15:20:00,68.22,68.33,68.2,68.31,18531.0,66.1681,66.2748,66.1487,66.2554,18531.0
2022-03-15 15:25:00,68.3,68.4,68.3,68.39,20043.0,66.2457,66.3427,66.2457,66.333,20043.0
2022-03-15 15:30:00,68.39,68.54,68.39,68.48,28818.0,66.333,66.4785,66.333,66.4203,28818.0
2022-03-15 15:35:00,68.48,68.53,68.45,68.52,92767.0,66.4203,66.4688,66.3912,66.4591,92767.0
2022-03-15 15:40:00,68.52,68.55,68.44,68.47,43259.0,66.4591,66.4882,66.3815,66.4106,43259.0
2022-03-15 15:45:00,68.48,68.52,68.39,68.48,69390.0,66.4203,66.4591,66.333,66.4203,69390.0
2022-03-15 15:50:00,68.47,68.64,68.47,68.54,84788.0,66.4106,66.5755,66.4106,66.4785,84788.0
2022-03-15 15:55:00,68.53,68.56,68.37,68.46,78139.0,66.4688,66.4979,66.3136,66.4009,78139.0
2022-03-16 09:30:00,69.11,69.47,69.11,69.46,88134.0,67.0313,67.3805,67.0313,67.3708,88134.0
2022-03-16 09:35:00,69.47,69.92,69.47,69.89,88502.0,67.3805,67.817,67.3805,67.7879,88502.0
2022-03-16 09:40:00,69.91,70.07,69.89,69.92,51844.0,67.8073,67.9625,67.7879,67.817,51844.0
2022-03-16 09:45:00,69.92,70.06,69.85,69.89,49811.0,67.817,67.9528,67.7491,67.7879,49811.0
2022-03-16 09:50:00,69.9,69.91,69.62,69.68,36610.0,67.7976,67.8073,67.526,67.5842,36610.0
2022-03-16 09:55:00,69.7,69.85,69.67,69.79,42092.0,67.6036,67.7491,67.5745,67.6909,42092.0
2022-03-16 10:00:00,69.8,69.83,69.58,69.68,61043.0,67.7006,67.7297,67.4872,67.5842,61043.0
2022-03-16 10:05:00,69.68,69.75,69.56,69.62,59756.0,67.5842,67.6521,67.4678,67.526,59756.0
2022-03-16 10:10:00,69.61,69.99,69.61,69.92,40301.0,67.5163,67.8849,67.5163,67.817,40301.0
2022-03-16 10:15:00,69.93,70.47,69.93,70.33,57807.0,67.8267,68.3504,67.8267,68.2146,57807.0
2022-03-16 10:20:00,70.32,70.39,70.23,70.28,44862.0,68.2049,68.2728,68.1176,68.1661,44862.0
2022-03-16 10:25:00,70.26,70.5,70.21,70.46,27977.0,68.1467,68.3795,68.0982,68.3407,27977.0
2022-03-16 10:30:00,70.47,70.55,70.4,70.42,24431.0,68.3504,68.428,68.2825,68.3019,24431.0
2022-03-16 10:35:00,70.42,70.46,70.23,70.35,29202.0,68.3019,68.3407,68.1176,68.234,29202.0
2022-03-16 10:40:00,70.36,70.39,69.97,70.03,61807.0,68.2437,68.2728,67.8655,67.9237,61807.0
2022-03-16 10:45:00,70.03,70.04,69.88,69.94,38623.0,67.9237,67.9334,67.7782,67.8364,38623.0
2022-03-16 10:50:00,69.94,69.98,69.78,69.79,22251.0,67.8364,67.8752,67.6812,67.6909,22251.0
2022-03-16 10:55:00,69.78,69.79,69.69,69.78,28523.0,67.6812,67.6909,67.5939,67.6812,28523.0
2022-03-16 11:00:00,69.76,69.82,69.55,69.81,44707.0,67.6618,67.72,67.4581,67.7103,44707.0
2022-03-16 11:05:00,69.81,69.83,69.74,69.79,17926.0,67.7103,67.7297,67.6424,67.6909,17926.0
2022-03-16 11:10:00,69.8,69.97,69.8,69.95,26159.0,67.7006,67.8655,67.7006,67.8461,26159.0
2022-03-16 11:15:00,69.94,69.94,69.71,69.78,51638.0,67.8364,67.8364,67.6133,67.6812,51638.0
2022-03-16 11:20:00,69.79,69.86,69.72,69.85,30950.0,67.6909,67.7588,67.623,67.7491,30950.0
2022-03-16 11:25:00,69.86,69.96,69.86,69.91,17669.0,67.7588,67.8558,67.7588,67.8073,17669.0
2022-03-16 11:30:00,69.91,70.01,69.86,69.97,20034.0,67.8073,67.9043,67.7588,67.8655,20034.0
2022-03-16 11:35:00,69.97,69.97,69.82,69.91,23317.0,67.8655,67.8655,67.72,67.8073,23317.0
2022-03-16 11:40:00,69.94,69.94,69.83,69.91,26170.0,67.8364,67.8364,67.7297,67.8073,26170.0
2022-03-16 11:45:00,69.91,69.91,69.8,69.87,33573.0,67.8073,67.8073,67.7006,67.7685,33573.0
2022-03-16 11:50:00,69.87,69.97,69.86,69.95,15460.0,67.7685,67.8655,67.7588,67.8461,15460.0
2022-03-16 11:55:00,69.95,69.97,69.87,69.92,27981.0,67.8461,67.8655,67.7685,67.817,27981.0
2022-03-16 12:00:00,69.92,70.01,69.87,69.9,12827.0,67.817,67.9043,67.7685,67.7976,12827.0
2022-03-16 12:05:00,69.91,70.02,69.83,69.97,17859.0,67.8073,67.914,67.7297,67.8655,17859.0
2022-03-16 12:10:00,69.97,70.04,69.96,70.04,11489.0,67.8655,67.9334,67.8558,67.9334,11489.0
2022-03-16 12:15:00,70.05,70.09,70.02,70.03,19484.0,67.9431,67.9819,67.914,67.9237,19484.0
2022-03-16 12:20:00,70.05,70.14,70.01,70.01,11469.0,67.9431,68.0303,67.9043,67.9043,11469.0
2022-03-16 12:25:00,70.0,70.1,69.99,70.08,14418.0,67.8946,67.9916,67.8849,67.9722,14418.0
2022-03-16 12:30:00,70.09,70.14,70.03,70.06,18311.0,67.9819,68.0303,67.9237,67.9528,18311.0
2022-03-16 12:35:00,70.08,70.1,69.94,69.94,26955.0,67.9722,67.9916,67.8364,67.8364,26955.0
2022-03-16 12:40:00,69.9,70.09,69.9,70.06,10564.0,67.7976,67.9819,67.7976,67.9528,10564.0
2022-03-16 12:45:00,70.06,70.07,69.71,69.75,34114.0,67.9528,67.9625,67.6133,67.6521,34114.0
2022-03-16 12:50:00,69.75,69.79,69.68,69.77,24052.0,67.6521,67.6909,67.5842,67.6715,24052.0
2022-03-16 12:55:00,69.75,69.85,69.74,69.82,13397.0,67.6521,67.7491,67.6424,67.72,13397.0
2022-03-16 13:00:00,69.83,69.87,69.74,69.78,22176.0,67.7297,67.7685,67.6424,67.6812,22176.0
2022-03-16 13:05:00,69.78,69.81,69.53,69.55,34186.0,67.6812,67.7103,67.4387,67.4581,34186.0
2022-03-16 13:10:00,69.53,69.58,69.44,69.52,18153.0,67.4387,67.4872,67.3514,67.429,18153.0
2022-03-16 13:15:00,69.51,69.54,69.44,69.47,14724.0,67.4193,67.4484,67.3514,67.3805,14724.0
2022-03-16 13:20:00,69.48,69.53,69.36,69.45,25129.0,67.3902,67.4387,67.2738,67.3611,25129.0
2022-03-16 13:25:00,69.46,69.53,69.42,69.46,37670.0,67.3708,67.4387,67.332,67.3708,37670.0
2022-03-16 13:30:00,69.45,69.58,69.45,69.52,17225.0,67.3611,67.4872,67.3611,67.429,17225.0
2022-03-16 13:35:00,69.49,69.5,69.4,69.41,15894.0,67.3999,67.4096,67.3126,67.3223,15894.0
2022-03-16 13:40:00,69.41,69.45,69.33,69.45,29494.0,67.3223,67.3611,67.2447,67.3611,29494.0
2022-03-16 13:45:00,69.46,69.56,69.44,69.53,10646.0,67.3708,67.4678,67.3514,67.4387,10646.0
2022-03-16 13:50:00,69.53,69.55,69.44,69.52,52007.0,67.4387,67.4581,67.3514,67.429,52007.0
2022-03-16 13:55:00,69.52,69.6,69.48,69.49,20979.0,67.429,67.5066,67.3902,67.3999,20979.0
2022-03-16 14:00:00,69.49,69.49,69.02,69.03,66500.0,67.3999,67.3999,66.944,66.9537,66500.0
2022-03-16 14:05:00,69.04,69.05,68.59,68.59,110926.0,66.9634,66.9731,66.527,66.527,110926.0
2022-03-16 14:10:00,68.59,68.69,68.12,68.13,297037.0,66.527,66.624,66.0711,66.0808,297037.0
2022-03-16 14:15:00,68.13,68.59,68.08,68.59,79980.0,66.0808,66.527,66.0323,66.527,79980.0
2022-03-16 14:20:00,68.58,68.61,68.2,68.2,62856.0,66.5173,66.5464,66.1487,66.1487,62856.0
2022-03-16 14:25:00,68.19,68.3,67.98,68.02,86317.0,66.139,66.2457,65.9353,65.9741,86317.0
2022-03-16 14:30:00,68.01,68.08,67.8,67.93,88253.0,65.9644,66.0323,65.7607,65.8868,88253.0
2022-03-16 14:35:00,67.93,68.39,67.84,68.38,33497.0,65.8868,66.333,65.7995,66.3233,33497.0
2022-03-16 14:40:00,68.38,68.69,68.29,68.65,77274.0,66.3233,66.624,66.236,66.5852,77274.0
2022-03-16 14:45:00,68.66,68.84,68.58,68.73,225234.0,66.5949,66.7694,66.5173,66.6628,225234.0
2022-03-16 14:50:00,68.73,68.91,68.58,68.89,128018.0,66.6628,66.8373,66.5173,66.8179,128018.0
2022-03-16 14:55:00,68.87,69.06,68.76,68.8,279737.0,66.7985,66.9828,66.6919,66.7307,279737.0
2022-03-16 15:00:00,68.8,69.07,68.76,68.98,58821.0,66.7307,66.9925,66.6919,66.9052,58821.0
2022-03-16 15:05:00,68.99,69.1,68.78,68.93,73725.0,66.9149,67.0216,66.7113,66.8567,73725.0
2022-03-16 15:10:00,68.93,69.04,68.86,69.0,39638.0,66.8567,66.9634,66.7888,66.9246,39638.0
2022-03-16 15:15:00,69.0,69.17,68.86,69.16,78007.0,66.9246,67.0895,66.7888,67.0798,78007.0
2022-03-16 15:20:00,69.17,69.29,69.14,69.24,62305.0,67.0895,67.2059,67.0604,67.1574,62305.0
2022-03-16 15:25:00,69.25,69.34,69.19,69.23,34686.0,67.1671,67.2544,67.1089,67.1477,34686.0
2022-03-16 15:30:00,69.25,69.31,69.11,69.18,55695.0,67.1671,67.2253,67.0313,67.0992,55695.0
2022-03-16 15:35:00,69.17,69.2,69.09,69.16,40667.0,67.0895,67.1186,67.0119,67.0798,40667.0
2022-03-16 15:40:00,69.16,69.19,69.05,69.15,68167.0,67.0798,67.1089,66.9731,67.0701,68167.0
2022-03-16 15:45:00,69.16,69.53,69.16,69.52,98986.0,67.0798,67.4387,67.0798,67.429,98986.0
2022-03-16 15:50:00,69.53,69.66,69.46,69.62,106498.0,67.4387,67.5648,67.3708,67.526,106498.0
2022-03-16 15:55:00,69.63,69.92,69.6,69.91,110801.0,67.5357,67.817,67.5066,67.8073,110801.0
2022-03-17 09:30:00,69.72,70.08,69.64,70.06,21164.0,67.623,67.9722,67.5454,67.9528,21164.0
2022-03-17 09:35:00,70.09,70.12,69.64,69.77,65777.0,67.9819,68.0109,67.5454,67.6715,65777.0
2022-03-17 09:40:00,69.75,69.87,69.58,69.79,62378.0,67.6521,67.7685,67.4872,67.6909,62378.0
2022-03-17 09:45:00,69.78,69.89,69.55,69.57,118600.0,67.6812,67.7879,67.4581,67.4775,118600.0
2022-03-17 09:50:00,69.58,70.06,69.57,70.0,35780.0,67.4872,67.9528,67.4775,67.8946,35780.0
2022-03-17 09:55:00,70.01,70.23,69.95,70.23,39522.0,67.9043,68.1176,67.8461,68.1176,39522.0
2022-03-17 10:00:00,70.22,70.46,70.22,70.46,26313.0,68.1079,68.3407,68.1079,68.3407,26313.0
2022-03-17 10:05:00,70.46,70.64,70.35,70.4,52991.0,68.3407,68.5153,68.234,68.2825,52991.0
2022-03-17 10:10:00,70.4,70.41,69.91,69.94,67242.0,68.2825,68.2922,67.8073,67.8364,67242.0
2022-03-17 10:15:00,69.92,70.09,69.77,69.77,45241.0,67.817,67.9819,67.6715,67.6715,45241.0
2022-03-17 10:20:00,69.79,70.01,69.79,70.01,31924.0,67.6909,67.9043,67.6909,67.9043,31924.0
2022-03-17 10:25:00,69.99,70.02,69.89,69.99,16637.0,67.8849,67.914,67.7879,67.8849,16637.0
2022-03-17 10:30:00,70.01,70.05,69.87,70.01,26798.0,67.9043,67.9431,67.7685,67.9043,26798.0
2022-03-17 10:35:00,70.03,70.04,69.91,70.04,12918.0,67.9237,67.9334,67.8073,67.9334,12918.0
2022-03-17 10:40:00,70.05,70.07,69.84,69.92,37217.0,67.9431,67.9625,67.7394,67.817,37217.0
2022-03-17 10:45:00,69.91,69.96,69.56,69.77,64408.0,67.8073,67.8558,67.4678,67.6715,64408.0
2022-03-17 10:50:00,69.79,69.87,69.6,69.61,29253.0,67.6909,67.7685,67.5066,67.5163,29253.0
2022-03-17 10:55:00,69.6,69.89,69.6,69.82,22620.0,67.5066,67.7879,67.5066,67.72,22620.0
2022-03-17 11:00:00,69.83,69.87,69.71,69.77,15692.0,67.7297,67.7685,67.6133,67.6715,15692.0
2022-03-17 11:05:00,69.76,69.83,69.68,69.83,20593.0,67.6618,67.7297,67.5842,67.7297,20593.0
2022-03-17 11:10:00,69.85,69.87,69.71,69.71,64649.0,67.7491,67.7685,67.6133,67.6133,64649.0
2022-03-17 11:15:00,69.72,69.82,69.72,69.79,28148.0,67.623,67.72,67.623,67.6909,28148.0
2022-03-17 11:20:00,69.78,69.93,69.77,69.93,20870.0,67.6812,67.8267,67.6715,67.8267,20870.0
2022-03-17 11:25:00,69.92,69.98,69.88,69.91,25707.0,67.817,67.8752,67.7782,67.8073,25707.0
2022-03-17 11:30:00,69.9,70.07,69.86,70.05,39883.0,67.7976,67.9625,67.7588,67.9431,39883.0
2022-03-17 11:35:00,70.05,70.09,69.99,70.06,41255.0,67.9431,67.9819,67.8849,67.9528,41255.0
2022-03-17 11:40:00,70.06,70.18,70.06,70.16,31941.0,67.9528,68.0691,67.9528,68.0497,31941.0
2022-03-17 11:45:00,70.14,70.14,69.92,69.92,23475.0,68.0303,68.0303,67.817,67.817,23475.0
2022-03-17 11:50:00,69.94,70.11,69.93,70.11,14001.0,67.8364,68.0013,67.8267,68.0013,14001.0
2022-03-17 11:55:00,70.11,70.18,70.08,70.1,12919.0,68.0013,68.0691,67.9722,67.9916,12919.0
2022-03-17 12:00:00,70.12,70.18,70.09,70.16,30776.0,68.0109,68.0691,67.9819,68.0497,30776.0
2022-03-17 12:05:00,70.16,70.22,70.14,70.16,25758.0,68.0497,68.1079,68.0303,68.0497,25758.0
2022-03-17 12:10:00,70.17,70.18,70.04,70.06,19026.0,68.0594,68.0691,67.9334,67.9528,19026.0
2022-03-17 12:15:00,70.08,70.11,70.0,70.09,14300.0,67.9722,68.0013,67.8946,67.9819,14300.0
2022-03-17 12:20:00,70.1,70.33,70.09,70.27,23318.0,67.9916,68.2146,67.9819,68.1564,23318.0
2022-03-17 12:25:00,70.27,70.32,70.24,70.3,13180.0,68.1564,68.2049,68.1273,68.1855,13180.0
2022-03-17 12:30:00,70.29,70.32,70.25,70.27,26187.0,68.1758,68.2049,68.137,68.1564,26187.0
2022-03-17 12:35:00,70.26,70.33,70.26,70.32,19714.0,68.1467,68.2146,68.1467,68.2049,19714.0
2022-03-17 12:40:00,70.31,70.33,70.24,70.33,16606.0,68.1952,68.2146,68.1273,68.2146,16606.0
2022-03-17 12:45:00,70.35,70.35,70.27,70.3,13627.0,68.234,68.234,68.1564,68.1855,13627.0
2022-03-17 12:50:00,70.3,70.37,70.3,70.32,12283.0,68.1855,68.2534,68.1855,68.2049,12283.0
2022-03-17 12:55:00,70.32,70.48,70.31,70.45,31994.0,68.2049,68.3601,68.1952,68.331,31994.0
2022-03-17 13:00:00,70.44,70.45,70.36,70.41,18181.0,68.3213,68.331,68.2437,68.2922,18181.0
2022-03-17 13:05:00,70.43,70.45,70.33,70.39,17892.0,68.3116,68.331,68.2146,68.2728,17892.0
2022-03-17 13:10:00,70.37,70.46,70.28,70.33,27953.0,68.2534,68.3407,68.1661,68.2146,27953.0
2022-03-17 13:15:00,70.35,70.36,70.27,70.35,10219.0,68.234,68.2437,68.1564,68.234,10219.0
2022-03-17 13:20:00,70.34,70.44,70.33,70.43,16065.0,68.2243,68.3213,68.2146,68.3116,16065.0
2022-03-17 13:25:00,70.47,70.64,70.45,70.62,32079.0,68.3504,68.5153,68.331,68.4959,32079.0
2022-03-17 13:30:00,70.64,70.68,70.57,70.63,13993.0,68.5153,68.5541,68.4474,68.5056,13993.0
2022-03-17 13:35:00,70.64,70.65,70.61,70.61,14111.0,68.5153,68.525,68.4862,68.4862,14111.0
2022-03-17 13:40:00,70.61,70.69,70.61,70.66,45278.0,68.4862,68.5638,68.4862,68.5347,45278.0
2022-03-17 13:45:00,70.66,70.73,70.65,70.73,13344.0,68.5347,68.6026,68.525,68.6026,13344.0
2022-03-17 13:50:00,70.72,70.76,70.7,70.72,12080.0,68.5929,68.6317,68.5735,68.5929,12080.0
2022-03-17 13:55:00,70.72,70.77,70.71,70.73,10360.0,68.5929,68.6414,68.5832,68.6026,10360.0
2022-03-17 14:00:00,70.73,70.75,70.69,70.72,17469.0,68.6026,68.622,68.5638,68.5929,17469.0
2022-03-17 14:05:00,70.73,70.74,70.63,70.65,20791.0,68.6026,68.6123,68.5056,68.525,20791.0
2022-03-17 14:10:00,70.66,70.69,70.61,70.65,12317.0,68.5347,68.5638,68.4862,68.525,12317.0
2022-03-17 14:15:00,70.65,70.68,70.62,70.67,12822.0,68.525,68.5541,68.4959,68.5444,12822.0
2022-03-17 14:20:00,70.67,70.74,70.64,70.66,29142.0,68.5444,68.6123,68.5153,68.5347,29142.0
2022-03-17 14:25:00,70.67,70.7,70.54,70.56,23094.0,68.5444,68.5735,68.4183,68.4377,23094.0
2022-03-17 14:30:00,70.58,70.75,70.57,70.73,29059.0,68.4571,68.622,68.4474,68.6026,29059.0
2022-03-17 14:35:00,70.74,70.76,70.7,70.72,9650.0,68.6123,68.6317,68.5735,68.5929,9650.0
2022-03-17 14:40:00,70.72,70.76,70.67,70.76,10228.0,68.5929,68.6317,68.5444,68.6317,10228.0
2022-03-17 14:45:00,70.76,70.76,70.66,70.73,14684.0,68.6317,68.6317,68.5347,68.6026,14684.0
2022-03-17 14:50:00,70.73,70.76,70.7,70.74,14527.0,68.6026,68.6317,68.5735,68.6123,14527.0
2022-03-17 14:55:00,70.77,70.77,70.69,70.71,13675.0,68.6414,68.6414,68.5638,68.5832,13675.0
2022-03-17 15:00:00,70.69,70.77,70.67,70.77,9435.0,68.5638,68.6414,68.5444,68.6414,9435.0
2022-03-17 15:05:00,70.76,70.78,70.66,70.68,39170.0,68.6317,68.6511,68.5347,68.5541,39170.0
2022-03-17 15:10:00,70.69,70.7,70.48,70.53,25645.0,68.5638,68.5735,68.3601,68.4086,25645.0
2022-03-17 15:15:00,70.53,70.6,70.48,70.56,56146.0,68.4086,68.4765,68.3601,68.4377,56146.0
2022-03-17 15:20:00,70.57,70.58,70.48,70.5,20364.0,68.4474,68.4571,68.3601,68.3795,20364.0
2022-03-17 15:25:00,70.53,70.63,70.53,70.6,19930.0,68.4086,68.5056,68.4086,68.4765,19930.0
2022-03-17 15:30:00,70.62,70.66,70.57,70.63,37421.0,68.4959,68.5347,68.4474,68.5056,37421.0
2022-03-17 15:35:00,70.63,70.67,70.61,70.66,27646.0,68.5056,68.5444,68.4862,68.5347,27646.0
2022-03-17 15:40:00,70.66,70.81,70.66,70.81,42276.0,68.5347,68.6802,68.5347,68.6802,42276.0
2022-03-17 15:45:00,70.8,70.93,70.79,70.89,35839.0,68.6705,68.7966,68.6608,68.7578,35839.0
2022-03-17 15:50:00,70.89,70.95,70.82,70.87,93073.0,68.7578,68.816,68.6899,68.7384,93073.0
2022-03-17 15:55:00,70.86,70.96,70.83,70.96,60443.0,68.7287,68.8257,68.6996,68.8257,60443.0
2022-03-18 09:30:00,70.43,70.77,70.43,70.64,41850.0,68.3116,68.6414,68.3116,68.5153,41850.0
2022-03-18 09:35:00,70.62,70.86,70.6,70.62,62628.0,68.4959,68.7287,68.4765,68.4959,62628.0
2022-03-18 09:40:00,70.62,70.76,70.48,70.66,93128.0,68.4959,68.6317,68.3601,68.5347,93128.0
2022-03-18 09:45:00,70.66,70.75,70.39,70.51,57108.0,68.5347,68.622,68.2728,68.3892,57108.0
2022-03-18 09:50:00,70.49,70.49,70.14,70.22,49252.0,68.3698,68.3698,68.0303,68.1079,49252.0
2022-03-18 09:55:00,70.23,70.54,70.23,70.54,25535.0,68.1176,68.4183,68.1176,68.4183,25535.0
2022-03-18 10:00:00,70.58,71.01,70.54,70.92,67144.0,68.4571,68.8742,68.4183,68.7869,67144.0
2022-03-18 10:05:00,70.92,71.01,70.86,71.01,40112.0,68.7869,68.8742,68.7287,68.8742,40112.0
2022-03-18 10:10:00,71.01,71.19,71.0,71.07,33110.0,68.8742,69.0488,68.8645,68.9324,33110.0
2022-03-18 10:15:00,71.09,71.1,70.95,71.02,29574.0,68.9518,68.9615,68.816,68.8839,29574.0
2022-03-18 10:20:00,71.02,71.1,70.85,70.98,38798.0,68.8839,68.9615,68.719,68.8451,38798.0
2022-03-18 10:25:00,70.97,71.04,70.83,70.84,18450.0,68.8354,68.9033,68.6996,68.7093,18450.0
2022-03-18 10:30:00,70.82,70.92,70.71,70.72,25454.0,68.6899,68.7869,68.5832,68.5929,25454.0
2022-03-18 10:35:00,70.73,70.75,70.52,70.56,14083.0,68.6026,68.622,68.3989,68.4377,14083.0
2022-03-18 10:40:00,70.55,70.64,70.48,70.61,18019.0,68.428,68.5153,68.3601,68.4862,18019.0
2022-03-18 10:45:00,70.62,70.65,70.49,70.52,23886.0,68.4959,68.525,68.3698,68.3989,23886.0
2022-03-18 10:50:00,70.52,70.62,70.43,70.62,20418.0,68.3989,68.4959,68.3116,68.4959,20418.0
2022-03-18 10:55:00,70.63,70.72,70.55,70.58,13038.0,68.5056,68.5929,68.428,68.4571,13038.0
2022-03-18 11:00:00,70.59,70.7,70.57,70.61,17005.0,68.4668,68.5735,68.4474,68.4862,17005.0
2022-03-18 11:05:00,70.61,70.66,70.54,70.62,10105.0,68.4862,68.5347,68.4183,68.4959,10105.0
2022-03-18 11:10:00,70.61,70.68,70.52,70.59,25409.0,68.4862,68.5541,68.3989,68.4668,25409.0
2022-03-18 11:15:00,70.56,70.65,70.5,70.63,13541.0,68.4377,68.525,68.3795,68.5056,13541.0
2022-03-18 11:20:00,70.63,70.63,70.49,70.58,18447.0,68.5056,68.5056,68.3698,68.4571,18447.0
2022-03-18 11:25:00,70.57,70.58,70.4,70.46,19087.0,68.4474,68.4571,68.2825,68.3407,19087.0
2022-03-18 11:30:00,70.46,70.54,70.42,70.43,13583.0,68.3407,68.4183,68.3019,68.3116,13583.0
2022-03-18 11:35:00,70.44,70.69,70.41,70.58,62840.0,68.3213,68.5638,68.2922,68.4571,62840.0
2022-03-18 11:40:00,70.59,70.59,70.46,70.48,15396.0,68.4668,68.4668,68.3407,68.3601,15396.0
2022-03-18 11:45:00,70.49,70.5,70.44,70.48,13941.0,68.3698,68.3795,68.3213,68.3601,13941.0
2022-03-18 11:50:00,70.48,70.57,70.34,70.34,25245.0,68.3601,68.4474,68.2243,68.2243,25245.0
2022-03-18 11:55:00,70.34,70.49,70.34,70.45,25700.0,68.2243,68.3698,68.2243,68.331,25700.0
2022-03-18 12:00:00,70.44,70.48,70.38,70.46,8933.0,68.3213,68.3601,68.2631,68.3407,8933.0
2022-03-18 12:05:00,70.47,70.54,70.45,70.47,12585.0,68.3504,68.4183,68.331,68.3504,12585.0
2022-03-18 12:10:00,70.48,70.53,70.46,70.51,10044.0,68.3601,68.4086,68.3407,68.3892,10044.0
2022-03-18 12:15:00,70.52,70.81,70.52,70.75,172961.0,68.3989,68.6802,68.3989,68.622,172961.0
2022-03-18 12:20:00,70.74,70.77,70.62,70.75,12147.0,68.6123,68.6414,68.4959,68.622,12147.0
2022-03-18 12:25:00,70.76,70.81,70.72,70.81,9653.0,68.6317,68.6802,68.5929,68.6802,9653.0
2022-03-18 12:30:00,70.8,70.86,70.79,70.83,9800.0,68.6705,68.7287,68.6608,68.6996,9800.0
2022-03-18 12:35:00,70.83,70.94,70.83,70.94,14000.0,68.6996,68.8063,68.6996,68.8063,14000.0
2022-03-18 12:40:00,70.95,71.01,70.93,70.98,18919.0,68.816,68.8742,68.7966,68.8451,18919.0
2022-03-18 12:45:00,70.99,70.99,70.84,70.88,13264.0,68.8548,68.8548,68.7093,68.7481,13264.0
2022-03-18 12:50:00,70.9,70.95,70.86,70.93,14511.0,68.7675,68.816,68.7287,68.7966,14511.0
2022-03-18 12:55:00,70.94,70.97,70.9,70.91,16116.0,68.8063,68.8354,68.7675,68.7772,16116.0
2022-03-18 13:00:00,70.92,70.99,70.91,70.96,41713.0,68.7869,68.8548,68.7772,68.8257,41713.0
2022-03-18 13:05:00,70.95,71.02,70.9,70.91,16414.0,68.816,68.8839,68.7675,68.7772,16414.0
2022-03-18 13:10:00,70.91,70.97,70.88,70.93,13400.0,68.7772,68.8354,68.7481,68.7966,13400.0
2022-03-18 13:15:00,70.95,70.97,70.88,70.91,14762.0,68.816,68.8354,68.7481,68.7772,14762.0
2022-03-18 13:20:00,70.92,71.02,70.91,71.0,14450.0,68.7869,68.8839,68.7772,68.8645,14450.0
2022-03-18 13:25:00,70.99,71.08,70.99,71.04,12710.0,68.8548,68.9421,68.8548,68.9033,12710.0
2022-03-18 13:30:00,71.05,71.06,70.99,71.04,12984.0,68.913,68.9227,68.8548,68.9033,12984.0
2022-03-18 13:35:00,71.04,71.05,70.96,70.97,19841.0,68.9033,68.913,68.8257,68.8354,19841.0
2022-03-18 13:40:00,70.95,71.0,70.92,71.0,12916.0,68.816,68.8645,68.7869,68.8645,12916.0
2022-03-18 13:45:00,71.0,71.1,71.0,71.0,15989.0,68.8645,68.9615,68.8645,68.8645,15989.0
2022-03-18 13:50:00,70.99,71.02,70.96,70.97,11436.0,68.8548,68.8839,68.8257,68.8354,11436.0
2022-03-18 13:55:00,70.98,71.09,70.97,71.04,23859.0,68.8451,68.9518,68.8354,68.9033,23859.0
2022-03-18 14:00:00,71.05,71.11,71.03,71.05,13770.0,68.913,68.9712,68.8936,68.913,13770.0
2022-03-18 14:05:00,71.03,71.03,70.99,71.01,14512.0,68.8936,68.8936,68.8548,68.8742,14512.0
2022-03-18 14:10:00,71.0,71.12,70.99,71.12,21332.0,68.8645,68.9809,68.8548,68.9809,21332.0
2022-03-18 14:15:00,71.13,71.21,71.13,71.18,12978.0,68.9906,69.0682,68.9906,69.0391,12978.0
2022-03-18 14:20:00,71.18,71.19,71.11,71.18,11419.0,69.0391,69.0488,68.9712,69.0391,11419.0
2022-03-18 14:25:00,71.19,71.2,71.1,71.2,15083.0,69.0488,69.0585,68.9615,69.0585,15083.0
2022-03-18 14:30:00,71.2,71.34,71.19,71.32,35648.0,69.0585,69.1943,69.0488,69.1749,35648.0
2022-03-18 14:35:00,71.32,71.37,71.31,71.32,15318.0,69.1749,69.2234,69.1652,69.1749,15318.0
2022-03-18 14:40:00,71.32,71.36,71.23,71.28,21831.0,69.1749,69.2137,69.0876,69.1361,21831.0
2022-03-18 14:45:00,71.28,71.4,71.28,71.35,33701.0,69.1361,69.2524,69.1361,69.204,33701.0
2022-03-18 14:50:00,71.35,71.4,71.28,71.28,20866.0,69.204,69.2524,69.1361,69.1361,20866.0
2022-03-18 14:55:00,71.28,71.32,71.26,71.29,25981.0,69.1361,69.1749,69.1167,69.1458,25981.0
2022-03-18 15:00:00,71.28,71.39,71.28,71.36,28710.0,69.1361,69.2428,69.1361,69.2137,28710.0
2022-03-18 15:05:00,71.36,71.49,71.35,71.48,23076.0,69.2137,69.3397,69.204,69.33,23076.0
2022-03-18 15:10:00,71.48,71.52,71.43,71.51,25042.0,69.33,69.3688,69.2815,69.3591,25042.0
2022-03-18 15:15:00,71.51,71.62,71.49,71.61,33110.0,69.3591,69.4658,69.3397,69.4561,33110.0
2022-03-18 15:20:00,71.61,71.69,71.6,71.67,43273.0,69.4561,69.5337,69.4464,69.5143,43273.0
2022-03-18 15:25:00,71.67,71.69,71.63,71.63,31200.0,69.5143,69.5337,69.4755,69.4755,31200.0
2022-03-18 15:30:00,71.63,71.83,71.62,71.82,35051.0,69.4755,69.6695,69.4658,69.6598,35051.0
2022-03-18 15:35:00,71.84,71.86,71.73,71.73,36822.0,69.6792,69.6986,69.5725,69.5725,36822.0
2022-03-18 15:40:00,71.74,71.99,71.74,71.98,40330.0,69.5822,69.8247,69.5822,69.815,40330.0
2022-03-18 15:45:00,71.98,72.05,71.86,71.88,66272.0,69.815,69.8829,69.6986,69.718,66272.0
2022-03-18 15:50:00,71.89,72.02,71.85,71.95,341390.0,69.7277,69.8538,69.6889,69.7859,341390.0
2022-03-18 15:55:00,71.95,72.05,71.88,71.88,503816.0,69.7859,69.8829,69.718,69.718,503816.0
2022-03-21 09:30:00,71.35,71.43,71.03,71.23,146382.0,69.3602,69.4379,69.0491,69.2435,146382.0
2022-03-21 09:35:00,71.24,71.41,71.02,71.19,134640.0,69.2532,69.4185,69.0394,69.2046,134640.0
2022-03-21 09:40:00,71.21,71.23,70.77,70.85,51522.0,69.2241,69.2435,68.7963,68.8741,51522.0
2022-03-21 09:45:00,70.87,70.93,70.34,70.34,53958.0,68.8935,68.9519,68.3783,68.3783,53958.0
2022-03-21 09:50:00,70.34,70.52,70.13,70.18,69786.0,68.3783,68.5533,68.1742,68.2228,69786.0
2022-03-21 09:55:00,70.2,70.51,70.17,70.35,51474.0,68.2422,68.5436,68.2131,68.388,51474.0
2022-03-21 10:00:00,70.32,70.52,70.26,70.42,35223.0,68.3589,68.5533,68.3006,68.4561,35223.0
2022-03-21 10:05:00,70.41,70.43,70.12,70.24,24725.0,68.4464,68.4658,68.1645,68.2811,24725.0
2022-03-21 10:10:00,70.24,70.33,70.16,70.21,25781.0,68.2811,68.3686,68.2033,68.252,25781.0
2022-03-21 10:15:00,70.21,70.36,70.1,70.36,37697.0,68.252,68.3978,68.145,68.3978,37697.0
2022-03-21 10:20:00,70.33,70.33,70.19,70.26,30605.0,68.3686,68.3686,68.2325,68.3006,30605.0
2022-03-21 10:25:00,70.25,70.25,69.98,70.03,30292.0,68.2908,68.2908,68.0284,68.077,30292.0
2022-03-21 10:30:00,70.04,70.05,69.94,69.96,23561.0,68.0867,68.0964,67.9895,68.0089,23561.0
2022-03-21 10:35:00,69.95,70.0,69.77,69.97,50981.0,67.9992,68.0478,67.8242,68.0186,50981.0
2022-03-21 10:40:00,69.96,70.07,69.91,69.97,32324.0,68.0089,68.1159,67.9603,68.0186,32324.0
2022-03-21 10:45:00,69.96,70.14,69.96,70.1,22671.0,68.0089,68.1839,68.0089,68.145,22671.0
2022-03-21 10:50:00,70.11,70.21,70.11,70.2,14667.0,68.1547,68.252,68.1547,68.2422,14667.0
2022-03-21 10:55:00,70.21,70.46,70.17,70.42,17765.0,68.252,68.495,68.2131,68.4561,17765.0
2022-03-21 11:00:00,70.4,70.46,70.35,70.35,10511.0,68.4367,68.495,68.388,68.388,10511.0
2022-03-21 11:05:00,70.36,70.45,70.2,70.2,22980.0,68.3978,68.4853,68.2422,68.2422,22980.0
2022-03-21 11:10:00,70.2,70.31,70.2,70.26,18446.0,68.2422,68.3492,68.2422,68.3006,18446.0
2022-03-21 11:15:00,70.24,70.38,70.15,70.31,22939.0,68.2811,68.4172,68.1936,68.3492,22939.0
2022-03-21 11:20:00,70.3,70.38,70.21,70.33,16181.0,68.3394,68.4172,68.252,68.3686,16181.0
2022-03-21 11:25:00,70.34,70.47,70.33,70.4,29273.0,68.3783,68.5047,68.3686,68.4367,29273.0
2022-03-21 11:30:00,70.4,70.46,70.32,70.35,29818.0,68.4367,68.495,68.3589,68.388,29818.0
2022-03-21 11:35:00,70.35,70.39,70.26,70.33,78723.0,68.388,68.4269,68.3006,68.3686,78723.0
2022-03-21 11:40:00,70.31,70.33,70.2,70.22,76078.0,68.3492,68.3686,68.2422,68.2617,76078.0
2022-03-21 11:45:00,70.23,70.38,70.23,70.3,17237.0,68.2714,68.4172,68.2714,68.3394,17237.0
2022-03-21 11:50:00,70.33,70.53,70.33,70.42,20117.0,68.3686,68.563,68.3686,68.4561,20117.0
2022-03-21 11:55:00,70.41,70.57,70.4,70.46,52674.0,68.4464,68.6019,68.4367,68.495,52674.0
2022-03-21 12:00:00,70.46,70.46,70.35,70.38,13093.0,68.495,68.495,68.388,68.4172,13093.0
2022-03-21 12:05:00,70.38,70.42,70.32,70.41,16583.0,68.4172,68.4561,68.3589,68.4464,16583.0
2022-03-21 12:10:00,70.4,70.5,70.35,70.46,25961.0,68.4367,68.5339,68.388,68.495,25961.0
2022-03-21 12:15:00,70.47,70.49,70.38,70.49,51450.0,68.5047,68.5241,68.4172,68.5241,51450.0
2022-03-21 12:20:00,70.48,70.6,70.48,70.57,13704.0,68.5144,68.6311,68.5144,68.6019,13704.0
2022-03-21 12:25:00,70.57,70.65,70.55,70.61,13185.0,68.6019,68.6797,68.5825,68.6408,13185.0
2022-03-21 12:30:00,70.6,70.6,70.09,70.15,67920.0,68.6311,68.6311,68.1353,68.1936,67920.0
2022-03-21 12:35:00,70.14,70.14,69.83,69.9,54350.0,68.1839,68.1839,67.8826,67.9506,54350.0
2022-03-21 12:40:00,69.91,70.08,69.86,70.08,48996.0,67.9603,68.1256,67.9117,68.1256,48996.0
2022-03-21 12:45:00,70.08,70.19,70.0,70.17,30905.0,68.1256,68.2325,68.0478,68.2131,30905.0
2022-03-21 12:50:00,70.16,70.16,69.75,69.78,17873.0,68.2033,68.2033,67.8048,67.8339,17873.0
2022-03-21 12:55:00,69.76,69.84,69.69,69.76,20183.0,67.8145,67.8923,67.7465,67.8145,20183.0
2022-03-21 13:00:00,69.74,69.81,69.61,69.64,26778.0,67.7951,67.8631,67.6687,67.6979,26778.0
2022-03-21 13:05:00,69.61,69.8,69.6,69.71,38791.0,67.6687,67.8534,67.659,67.7659,38791.0
2022-03-21 13:10:00,69.71,69.76,69.59,69.66,21898.0,67.7659,67.8145,67.6492,67.7173,21898.0
2022-03-21 13:15:00,69.65,69.67,69.38,69.39,17150.0,67.7076,67.727,67.4451,67.4548,17150.0
2022-03-21 13:20:00,69.39,69.42,69.28,69.4,33557.0,67.4548,67.484,67.3479,67.4645,33557.0
2022-03-21 13:25:00,69.4,69.46,69.27,69.28,36278.0,67.4645,67.5229,67.3382,67.3479,36278.0
2022-03-21 13:30:00,69.27,69.45,69.26,69.41,55650.0,67.3382,67.5131,67.3284,67.4743,55650.0
2022-03-21 13:35:00,69.41,69.48,69.3,69.42,41068.0,67.4743,67.5423,67.3673,67.484,41068.0
2022-03-21 13:40:00,69.42,69.44,69.29,69.36,25104.0,67.484,67.5034,67.3576,67.4257,25104.0
2022-03-21 13:45:00,69.37,69.4,69.29,69.36,20397.0,67.4354,67.4645,67.3576,67.4257,20397.0
2022-03-21 13:50:00,69.35,69.44,69.32,69.42,21729.0,67.4159,67.5034,67.3868,67.484,21729.0
2022-03-21 13:55:00,69.43,69.49,69.37,69.48,23137.0,67.4937,67.552,67.4354,67.5423,23137.0
2022-03-21 14:00:00,69.5,69.58,69.41,69.52,25027.0,67.5618,67.6395,67.4743,67.5812,25027.0
2022-03-21 14:05:00,69.5,69.55,69.42,69.53,22816.0,67.5618,67.6104,67.484,67.5909,22816.0
2022-03-21 14:10:00,69.52,69.58,69.45,69.47,13451.0,67.5812,67.6395,67.5131,67.5326,13451.0
2022-03-21 14:15:00,69.47,69.53,69.43,69.51,14194.0,67.5326,67.5909,67.4937,67.5715,14194.0
2022-03-21 14:20:00,69.51,69.74,69.51,69.65,33239.0,67.5715,67.7951,67.5715,67.7076,33239.0
2022-03-21 14:25:00,69.65,69.75,69.61,69.73,34145.0,67.7076,67.8048,67.6687,67.7853,34145.0
2022-03-21 14:30:00,69.72,69.72,69.57,69.62,24341.0,67.7756,67.7756,67.6298,67.6784,24341.0
2022-03-21 14:35:00,69.63,69.64,69.58,69.62,16387.0,67.6881,67.6979,67.6395,67.6784,16387.0
2022-03-21 14:40:00,69.6,69.69,69.52,69.65,24336.0,67.659,67.7465,67.5812,67.7076,24336.0
2022-03-21 14:45:00,69.66,69.7,69.59,69.63,24194.0,67.7173,67.7562,67.6492,67.6881,24194.0
2022-03-21 14:50:00,69.62,69.69,69.56,69.57,25193.0,67.6784,67.7465,67.6201,67.6298,25193.0
2022-03-21 14:55:00,69.56,69.56,69.3,69.3,29286.0,67.6201,67.6201,67.3673,67.3673,29286.0
2022-03-21 15:00:00,69.31,69.32,69.17,69.22,37180.0,67.3771,67.3868,67.241,67.2896,37180.0
2022-03-21 15:05:00,69.22,69.27,69.14,69.2,20583.0,67.2896,67.3382,67.2118,67.2701,20583.0
2022-03-21 15:10:00,69.2,69.37,69.19,69.37,18642.0,67.2701,67.4354,67.2604,67.4354,18642.0
2022-03-21 15:15:00,69.38,69.44,69.23,69.24,30551.0,67.4451,67.5034,67.2993,67.309,30551.0
2022-03-21 15:20:00,69.24,69.39,69.2,69.38,39742.0,67.309,67.4548,67.2701,67.4451,39742.0
2022-03-21 15:25:00,69.38,69.46,69.36,69.43,44062.0,67.4451,67.5229,67.4257,67.4937,44062.0
2022-03-21 15:30:00,69.44,69.52,69.37,69.38,62730.0,67.5034,67.5812,67.4354,67.4451,62730.0
2022-03-21 15:35:00,69.38,69.41,69.31,69.31,45045.0,67.4451,67.4743,67.3771,67.3771,45045.0
2022-03-21 15:40:00,69.31,69.44,69.29,69.32,29953.0,67.3771,67.5034,67.3576,67.3868,29953.0
2022-03-21 15:45:00,69.33,69.36,69.21,69.21,56594.0,67.3965,67.4257,67.2798,67.2798,56594.0
2022-03-21 15:50:00,69.2,69.51,69.2,69.5,115682.0,67.2701,67.5715,67.2701,67.5618,115682.0
2022-03-21 15:55:00,69.5,69.75,69.49,69.7,175655.0,67.5618,67.8048,67.552,67.7562,175655.0
2022-03-22 09:30:00,70.01,70.32,69.88,69.91,75361.0,68.0575,68.3589,67.9312,67.9603,75361.0
2022-03-22 09:35:00,69.91,70.13,69.8,70.12,74816.0,67.9603,68.1742,67.8534,68.1645,74816.0
2022-03-22 09:40:00,70.11,70.52,70.07,70.36,42123.0,68.1547,68.5533,68.1159,68.3978,42123.0
2022-03-22 09:45:00,70.36,70.4,70.12,70.4,33185.0,68.3978,68.4367,68.1645,68.4367,33185.0
2022-03-22 09:50:00,70.4,70.5,70.3,70.44,28080.0,68.4367,68.5339,68.3394,68.4755,28080.0
2022-03-22 09:55:00,70.44,70.45,70.2,70.22,26236.0,68.4755,68.4853,68.2422,68.2617,26236.0
2022-03-22 10:00:00,70.26,70.53,70.25,70.44,233890.0,68.3006,68.563,68.2908,68.4755,233890.0
2022-03-22 10:05:00,70.46,70.46,70.12,70.13,32681.0,68.495,68.495,68.1645,68.1742,32681.0
2022-03-22 10:10:00,70.16,70.26,70.03,70.06,34726.0,68.2033,68.3006,68.077,68.1061,34726.0
2022-03-22 10:15:00,70.07,70.08,69.9,70.0,33348.0,68.1159,68.1256,67.9506,68.0478,33348.0
2022-03-22 10:20:00,70.02,70.14,69.94,69.99,53814.0,68.0673,68.1839,67.9895,68.0381,53814.0
2022-03-22 10:25:00,70.0,70.09,69.96,70.03,34469.0,68.0478,68.1353,68.0089,68.077,34469.0
2022-03-22 10:30:00,70.04,70.26,70.04,70.24,33297.0,68.0867,68.3006,68.0867,68.2811,33297.0
2022-03-22 10:35:00,70.22,70.22,70.0,70.02,17590.0,68.2617,68.2617,68.0478,68.0673,17590.0
2022-03-22 10:40:00,70.01,70.05,69.91,69.97,41567.0,68.0575,68.0964,67.9603,68.0186,41567.0
2022-03-22 10:45:00,69.96,69.99,69.89,69.9,42048.0,68.0089,68.0381,67.9409,67.9506,42048.0
2022-03-22 10:50:00,69.92,70.04,69.9,69.91,18311.0,67.97,68.0867,67.9506,67.9603,18311.0
2022-03-22 10:55:00,69.91,69.93,69.7,69.72,111329.0,67.9603,67.9798,67.7562,67.7756,111329.0
2022-03-22 11:00:00,69.71,69.75,69.38,69.52,91399.0,67.7659,67.8048,67.4451,67.5812,91399.0
2022-03-22 11:05:00,69.53,69.6,69.45,69.58,60274.0,67.5909,67.659,67.5131,67.6395,60274.0
2022-03-22 11:10:00,69.57,69.62,69.52,69.57,118595.0,67.6298,67.6784,67.5812,67.6298,118595.0
2022-03-22 11:15:00,69.58,69.64,69.51,69.63,106940.0,67.6395,67.6979,67.5715,67.6881,106940.0
2022-03-22 11:20:00,69.62,69.64,69.52,69.61,97681.0,67.6784,67.6979,67.5812,67.6687,97681.0
2022-03-22 11:25:00,69.6,69.65,69.52,69.61,37361.0,67.659,67.7076,67.5812,67.6687,37361.0
2022-03-22 11:30:00,69.61,69.61,69.43,69.54,69462.0,67.6687,67.6687,67.4937,67.6006,69462.0
2022-03-22 11:35:00,69.54,69.54,69.41,69.49,79213.0,67.6006,67.6006,67.4743,67.552,79213.0
2022-03-22 11:40:00,69.49,69.54,69.37,69.37,29253.0,67.552,67.6006,67.4354,67.4354,29253.0
2022-03-22 11:45:00,69.36,69.5,69.34,69.48,17357.0,67.4257,67.5618,67.4062,67.5423,17357.0
2022-03-22 11:50:00,69.47,69.55,69.46,69.55,17909.0,67.5326,67.6104,67.5229,67.6104,17909.0
2022-03-22 11:55:00,69.55,69.58,69.48,69.56,20130.0,67.6104,67.6395,67.5423,67.6201,20130.0
2022-03-22 12:00:00,69.57,69.62,69.48,69.52,14753.0,67.6298,67.6784,67.5423,67.5812,14753.0
2022-03-22 12:05:00,69.52,69.68,69.52,69.65,12124.0,67.5812,67.7367,67.5812,67.7076,12124.0
2022-03-22 12:10:00,69.64,69.65,69.53,69.61,8946.0,67.6979,67.7076,67.5909,67.6687,8946.0
2022-03-22 12:15:00,69.62,69.71,69.6,69.68,16307.0,67.6784,67.7659,67.659,67.7367,16307.0
2022-03-22 12:20:00,69.67,69.7,69.54,69.64,18245.0,67.727,67.7562,67.6006,67.6979,18245.0
2022-03-22 12:25:00,69.64,69.64,69.51,69.57,18842.0,67.6979,67.6979,67.5715,67.6298,18842.0
2022-03-22 12:30:00,69.57,69.65,69.5,69.65,16345.0,67.6298,67.7076,67.5618,67.7076,16345.0
2022-03-22 12:35:00,69.66,69.75,69.66,69.7,26963.0,67.7173,67.8048,67.7173,67.7562,26963.0
2022-03-22 12:40:00,69.7,69.78,69.59,69.7,20684.0,67.7562,67.8339,67.6492,67.7562,20684.0
2022-03-22 12:45:00,69.71,69.75,69.68,69.73,9354.0,67.7659,67.8048,67.7367,67.7853,9354.0
2022-03-22 12:50:00,69.73,69.81,69.73,69.8,15578.0,67.7853,67.8631,67.7853,67.8534,15578.0
2022-03-22 12:55:00,69.8,69.87,69.77,69.83,11692.0,67.8534,67.9214,67.8242,67.8826,11692.0
2022-03-22 13:00:00,69.84,69.92,69.81,69.89,13114.0,67.8923,67.97,67.8631,67.9409,13114.0
2022-03-22 13:05:00,69.91,69.95,69.85,69.85,12536.0,67.9603,67.9992,67.902,67.902,12536.0
2022-03-22 13:10:00,69.84,69.91,69.82,69.91,10645.0,67.8923,67.9603,67.8728,67.9603,10645.0
2022-03-22 13:15:00,69.9,69.92,69.81,69.85,11800.0,67.9506,67.97,67.8631,67.902,11800.0
2022-03-22 13:20:00,69.84,69.85,69.74,69.81,12663.0,67.8923,67.902,67.7951,67.8631,12663.0
2022-03-22 13:25:00,69.8,69.9,69.8,69.89,5676.0,67.8534,67.9506,67.8534,67.9409,5676.0
2022-03-22 13:30:00,69.9,69.93,69.85,69.91,7123.0,67.9506,67.9798,67.902,67.9603,7123.0
2022-03-22 13:35:00,69.92,69.96,69.81,69.84,48455.0,67.97,68.0089,67.8631,67.8923,48455.0
2022-03-22 13:40:00,69.82,69.85,69.76,69.8,8456.0,67.8728,67.902,67.8145,67.8534,8456.0
2022-03-22 13:45:00,69.83,69.84,69.73,69.75,6154.0,67.8826,67.8923,67.7853,67.8048,6154.0
2022-03-22 13:50:00,69.76,69.84,69.76,69.82,8131.0,67.8145,67.8923,67.8145,67.8728,8131.0
2022-03-22 13:55:00,69.86,69.86,69.78,69.8,85180.0,67.9117,67.9117,67.8339,67.8534,85180.0
2022-03-22 14:00:00,69.81,69.83,69.64,69.68,13040.0,67.8631,67.8826,67.6979,67.7367,13040.0
2022-03-22 14:05:00,69.67,69.8,69.67,69.8,9130.0,67.727,67.8534,67.727,67.8534,9130.0
2022-03-22 14:10:00,69.79,69.8,69.76,69.78,9639.0,67.8437,67.8534,67.8145,67.8339,9639.0
2022-03-22 14:15:00,69.79,69.79,69.72,69.76,8329.0,67.8437,67.8437,67.7756,67.8145,8329.0
2022-03-22 14:20:00,69.78,69.78,69.69,69.7,10136.0,67.8339,67.8339,67.7465,67.7562,10136.0
2022-03-22 14:25:00,69.7,69.72,69.61,69.67,11316.0,67.7562,67.7756,67.6687,67.727,11316.0
2022-03-22 14:30:00,69.66,69.83,69.63,69.83,15069.0,67.7173,67.8826,67.6881,67.8826,15069.0
2022-03-22 14:35:00,69.81,69.83,69.78,69.81,16311.0,67.8631,67.8826,67.8339,67.8631,16311.0
2022-03-22 14:40:00,69.8,69.84,69.77,69.84,12699.0,67.8534,67.8923,67.8242,67.8923,12699.0
2022-03-22 14:45:00,69.81,69.84,69.8,69.83,16117.0,67.8631,67.8923,67.8534,67.8826,16117.0
2022-03-22 14:50:00,69.83,69.88,69.8,69.85,10234.0,67.8826,67.9312,67.8534,67.902,10234.0
2022-03-22 14:55:00,69.87,69.93,69.85,69.86,13612.0,67.9214,67.9798,67.902,67.9117,13612.0
2022-03-22 15:00:00,69.84,69.86,69.78,69.81,23174.0,67.8923,67.9117,67.8339,67.8631,23174.0
2022-03-22 15:05:00,69.81,69.84,69.79,69.83,14405.0,67.8631,67.8923,67.8437,67.8826,14405.0
2022-03-22 15:10:00,69.81,69.83,69.74,69.79,23645.0,67.8631,67.8826,67.7951,67.8437,23645.0
2022-03-22 15:15:00,69.79,69.86,69.73,69.74,45163.0,67.8437,67.9117,67.7853,67.7951,45163.0
2022-03-22 15:20:00,69.74,69.78,69.64,69.7,21909.0,67.7951,67.8339,67.6979,67.7562,21909.0
2022-03-22 15:25:00,69.7,69.74,69.64,69.65,14370.0,67.7562,67.7951,67.6979,67.7076,14370.0
2022-03-22 15:30:00,69.65,69.68,69.59,69.65,26767.0,67.7076,67.7367,67.6492,67.7076,26767.0
2022-03-22 15:35:00,69.64,69.78,69.64,69.77,34498.0,67.6979,67.8339,67.6979,67.8242,34498.0
2022-03-22 15:40:00,69.76,69.84,69.71,69.83,17760.0,67.8145,67.8923,67.7659,67.8826,17760.0
2022-03-22 15:45:00,69.83,69.93,69.8,69.87,98508.0,67.8826,67.9798,67.8534,67.9214,98508.0
2022-03-22 15:50:00,69.87,69.96,69.74,69.75,92616.0,67.9214,68.0089,67.7951,67.8048,92616.0
2022-03-22 15:55:00,69.74,69.79,69.67,69.75,83865.0,67.7951,67.8437,67.727,67.8048,83865.0
2022-03-23 09:30:00,69.17,69.22,68.61,68.73,46639.0,67.241,67.2896,66.6966,66.8132,46639.0
2022-03-23 09:35:00,68.73,68.8,68.29,68.29,83862.0,66.8132,66.8813,66.3855,66.3855,83862.0
2022-03-23 09:40:00,68.29,68.38,68.11,68.12,73207.0,66.3855,66.473,66.2105,66.2202,73207.0
2022-03-23 09:45:00,68.17,68.17,67.91,67.92,36753.0,66.2688,66.2688,66.0161,66.0258,36753.0
2022-03-23 09:50:00,67.9,68.16,67.88,68.15,34733.0,66.0064,66.2591,65.9869,66.2494,34733.0
2022-03-23 09:55:00,68.15,68.21,68.05,68.05,40773.0,66.2494,66.3077,66.1522,66.1522,40773.0
2022-03-23 10:00:00,68.04,68.08,67.84,67.91,51956.0,66.1425,66.1814,65.948,66.0161,51956.0
2022-03-23 10:05:00,67.9,68.08,67.87,67.99,16599.0,66.0064,66.1814,65.9772,66.0939,16599.0
2022-03-23 10:10:00,68.0,68.09,67.86,68.09,16878.0,66.1036,66.1911,65.9675,66.1911,16878.0
2022-03-23 10:15:00,68.1,68.28,68.1,68.28,41982.0,66.2008,66.3758,66.2008,66.3758,41982.0
2022-03-23 10:20:00,68.29,68.31,68.02,68.11,30863.0,66.3855,66.4049,66.123,66.2105,30863.0
2022-03-23 10:25:00,68.11,68.13,67.92,68.0,48249.0,66.2105,66.23,66.0258,66.1036,48249.0
2022-03-23 10:30:00,68.01,68.15,67.99,68.03,86880.0,66.1133,66.2494,66.0939,66.1328,86880.0
2022-03-23 10:35:00,68.03,68.13,68.0,68.11,27357.0,66.1328,66.23,66.1036,66.2105,27357.0
2022-03-23 10:40:00,68.1,68.17,68.01,68.07,45879.0,66.2008,66.2688,66.1133,66.1716,45879.0
2022-03-23 10:45:00,68.07,68.07,67.93,67.98,30009.0,66.1716,66.1716,66.0355,66.0841,30009.0
2022-03-23 10:50:00,67.99,68.13,67.96,68.09,31282.0,66.0939,66.23,66.0647,66.1911,31282.0
2022-03-23 10:55:00,68.09,68.24,68.08,68.15,13498.0,66.1911,66.3369,66.1814,66.2494,13498.0
2022-03-23 11:00:00,68.18,68.3,68.13,68.27,17401.0,66.2786,66.3952,66.23,66.3661,17401.0
2022-03-23 11:05:00,68.28,68.34,68.24,68.24,18823.0,66.3758,66.4341,66.3369,66.3369,18823.0
2022-03-23 11:10:00,68.21,68.33,68.19,68.33,18470.0,66.3077,66.4244,66.2883,66.4244,18470.0
2022-03-23 11:15:00,68.32,68.32,68.24,68.28,27132.0,66.4147,66.4147,66.3369,66.3758,27132.0
2022-03-23 11:20:00,68.27,68.41,68.27,68.32,45758.0,66.3661,66.5022,66.3661,66.4147,45758.0
2022-03-23 11:25:00,68.33,68.43,68.32,68.37,34487.0,66.4244,66.5216,66.4147,66.4633,34487.0
2022-03-23 11:30:00,68.36,68.36,68.26,68.29,18121.0,66.4535,66.4535,66.3563,66.3855,18121.0
2022-03-23 11:35:00,68.29,68.33,68.21,68.25,10849.0,66.3855,66.4244,66.3077,66.3466,10849.0
2022-03-23 11:40:00,68.21,68.25,68.09,68.17,43829.0,66.3077,66.3466,66.1911,66.2688,43829.0
2022-03-23 11:45:00,68.18,68.2,68.01,68.01,20601.0,66.2786,66.298,66.1133,66.1133,20601.0
2022-03-23 11:50:00,68.02,68.13,68.01,68.08,24447.0,66.123,66.23,66.1133,66.1814,24447.0
2022-03-23 11:55:00,68.09,68.13,68.05,68.1,16935.0,66.1911,66.23,66.1522,66.2008,16935.0
2022-03-23 12:00:00,68.09,68.19,68.05,68.05,26549.0,66.1911,66.2883,66.1522,66.1522,26549.0
2022-03-23 12:05:00,68.07,68.08,67.86,67.87,46522.0,66.1716,66.1814,65.9675,65.9772,46522.0
2022-03-23 12:10:00,67.86,67.87,67.69,67.78,23970.0,65.9675,65.9772,65.8022,65.8897,23970.0
2022-03-23 12:15:00,67.78,67.93,67.78,67.91,14652.0,65.8897,66.0355,65.8897,66.0161,14652.0
2022-03-23 12:20:00,67.89,67.92,67.82,67.85,17411.0,65.9967,66.0258,65.9286,65.9578,17411.0
2022-03-23 12:25:00,67.86,67.89,67.78,67.79,12166.0,65.9675,65.9967,65.8897,65.8994,12166.0
2022-03-23 12:30:00,67.78,67.86,67.76,67.79,29006.0,65.8897,65.9675,65.8703,65.8994,29006.0
2022-03-23 12:35:00,67.78,67.78,67.64,67.72,32609.0,65.8897,65.8897,65.7536,65.8314,32609.0
2022-03-23 12:40:00,67.71,67.73,67.62,67.62,23302.0,65.8217,65.8411,65.7342,65.7342,23302.0
2022-03-23 12:45:00,67.62,67.67,67.55,67.56,22246.0,65.7342,65.7828,65.6661,65.6759,22246.0
2022-03-23 12:50:00,67.55,67.61,67.5,67.61,23290.0,65.6661,65.7245,65.6175,65.7245,23290.0
2022-03-23 12:55:00,67.6,67.65,67.56,67.63,13969.0,65.7147,65.7633,65.6759,65.7439,13969.0
2022-03-23 13:00:00,67.62,67.68,67.51,67.51,18601.0,65.7342,65.7925,65.6273,65.6273,18601.0
2022-03-23 13:05:00,67.51,67.53,67.47,67.52,12773.0,65.6273,65.6467,65.5884,65.637,12773.0
2022-03-23 13:10:00,67.52,67.58,67.5,67.55,23501.0,65.637,65.6953,65.6175,65.6661,23501.0
2022-03-23 13:15:00,67.56,67.58,67.39,67.42,24755.0,65.6759,65.6953,65.5106,65.5398,24755.0
2022-03-23 13:20:00,67.42,67.44,67.27,67.28,46830.0,65.5398,65.5592,65.3939,65.4037,46830.0
2022-03-23 13:25:00,67.29,67.29,67.15,67.19,63172.0,65.4134,65.4134,65.2773,65.3162,63172.0
2022-03-23 13:30:00,67.18,67.32,67.13,67.26,27540.0,65.3065,65.4426,65.2579,65.3842,27540.0
2022-03-23 13:35:00,67.25,67.39,67.25,67.34,28565.0,65.3745,65.5106,65.3745,65.462,28565.0
2022-03-23 13:40:00,67.33,67.35,67.22,67.22,22724.0,65.4523,65.4717,65.3453,65.3453,22724.0
2022-03-23 13:45:00,67.23,67.27,67.17,67.25,23964.0,65.3551,65.3939,65.2967,65.3745,23964.0
2022-03-23 13:50:00,67.25,67.39,67.22,67.39,19070.0,65.3745,65.5106,65.3453,65.5106,19070.0
2022-03-23 13:55:00,67.41,67.54,67.39,67.53,18414.0,65.53,65.6564,65.5106,65.6467,18414.0
2022-03-23 14:00:00,67.54,67.54,67.48,67.49,17282.0,65.6564,65.6564,65.5981,65.6078,17282.0
2022-03-23 14:05:00,67.47,67.47,67.3,67.32,18142.0,65.5884,65.5884,65.4231,65.4426,18142.0
2022-03-23 14:10:00,67.34,67.34,67.22,67.25,58277.0,65.462,65.462,65.3453,65.3745,58277.0
2022-03-23 14:15:00,67.24,67.33,67.21,67.32,11908.0,65.3648,65.4523,65.3356,65.4426,11908.0
2022-03-23 14:20:00,67.32,67.34,67.25,67.26,12969.0,65.4426,65.462,65.3745,65.3842,12969.0
2022-03-23 14:25:00,67.25,67.36,67.24,67.36,12885.0,65.3745,65.4814,65.3648,65.4814,12885.0
2022-03-23 14:30:00,67.36,67.37,67.28,67.28,13813.0,65.4814,65.4912,65.4037,65.4037,13813.0
2022-03-23 14:35:00,67.27,67.36,67.26,67.36,16597.0,65.3939,65.4814,65.3842,65.4814,16597.0
2022-03-23 14:40:00,67.38,67.39,67.33,67.34,16102.0,65.5009,65.5106,65.4523,65.462,16102.0
2022-03-23 14:45:00,67.33,67.39,67.33,67.36,24943.0,65.4523,65.5106,65.4523,65.4814,24943.0
2022-03-23 14:50:00,67.36,67.38,67.27,67.33,13020.0,65.4814,65.5009,65.3939,65.4523,13020.0
2022-03-23 14:55:00,67.34,67.39,67.23,67.23,27831.0,65.462,65.5106,65.3551,65.3551,27831.0
2022-03-23 15:00:00,67.24,67.34,67.21,67.3,35961.0,65.3648,65.462,65.3356,65.4231,35961.0
2022-03-23 15:05:00,67.3,67.3,67.19,67.2,27776.0,65.4231,65.4231,65.3162,65.3259,27776.0
2022-03-23 15:10:00,67.19,67.24,67.17,67.24,35146.0,65.3162,65.3648,65.2967,65.3648,35146.0
2022-03-23 15:15:00,67.23,67.25,67.14,67.15,26947.0,65.3551,65.3745,65.2676,65.2773,26947.0
2022-03-23 15:20:00,67.14,67.26,67.12,67.26,40617.0,65.2676,65.3842,65.2481,65.3842,40617.0
2022-03-23 15:25:00,67.27,67.27,67.2,67.2,32497.0,65.3939,65.3939,65.3259,65.3259,32497.0
2022-03-23 15:30:00,67.19,67.23,67.13,67.16,33830.0,65.3162,65.3551,65.2579,65.287,33830.0
2022-03-23 15:35:00,67.15,67.24,67.15,67.2,27680.0,65.2773,65.3648,65.2773,65.3259,27680.0
2022-03-23 15:40:00,67.2,67.31,67.15,67.31,56871.0,65.3259,65.4328,65.2773,65.4328,56871.0
2022-03-23 15:45:00,67.31,67.37,67.23,67.23,59193.0,65.4328,65.4912,65.3551,65.3551,59193.0
2022-03-23 15:50:00,67.23,67.23,67.02,67.02,75576.0,65.3551,65.3551,65.1509,65.1509,75576.0
2022-03-23 15:55:00,67.02,67.1,66.96,67.0,137589.0,65.1509,65.2287,65.0926,65.1315,137589.0
2022-03-24 09:30:00,67.05,67.14,66.43,66.44,168906.0,65.1801,65.2676,64.5774,64.5871,168906.0
2022-03-24 09:35:00,66.42,66.54,66.13,66.33,295664.0,64.5677,64.6843,64.2857,64.4802,295664.0
2022-03-24 09:40:00,66.31,66.48,66.25,66.44,234184.0,64.4607,64.626,64.4024,64.5871,234184.0
2022-03-24 09:45:00,66.43,66.53,66.32,66.43,290415.0,64.5774,64.6746,64.4704,64.5774,290415.0
2022-03-24 09:50:00,66.43,66.74,66.38,66.59,121286.0,64.5774,64.8787,64.5288,64.7329,121286.0
2022-03-24 09:55:00,66.6,66.69,66.43,66.43,118760.0,64.7426,64.8301,64.5774,64.5774,118760.0
2022-03-24 10:00:00,66.41,66.58,66.41,66.48,205625.0,64.5579,64.7232,64.5579,64.626,205625.0
2022-03-24 10:05:00,66.49,66.61,66.4,66.4,82767.0,64.6357,64.7524,64.5482,64.5482,82767.0
2022-03-24 10:10:00,66.41,66.42,66.09,66.11,126173.0,64.5579,64.5677,64.2469,64.2663,126173.0
2022-03-24 10:15:00,66.1,66.15,65.93,66.06,88742.0,64.2566,64.3052,64.0913,64.2177,88742.0
2022-03-24 10:20:00,66.08,66.3,66.08,66.18,46755.0,64.2371,64.451,64.2371,64.3343,46755.0
2022-03-24 10:25:00,66.19,66.22,66.08,66.13,30510.0,64.3441,64.3732,64.2371,64.2857,30510.0
2022-03-24 10:30:00,66.13,66.32,66.0,66.3,98919.0,64.2857,64.4704,64.1594,64.451,98919.0
2022-03-24 10:35:00,66.3,66.37,66.11,66.16,62587.0,64.451,64.519,64.2663,64.3149,62587.0
2022-03-24 10:40:00,66.19,66.2,66.07,66.18,37965.0,64.3441,64.3538,64.2274,64.3343,37965.0
2022-03-24 10:45:00,66.2,66.24,66.14,66.15,50298.0,64.3538,64.3927,64.2955,64.3052,50298.0
2022-03-24 10:50:00,66.15,66.16,66.02,66.09,44297.0,64.3052,64.3149,64.1788,64.2469,44297.0
2022-03-24 10:55:00,66.1,66.18,65.97,66.0,60102.0,64.2566,64.3343,64.1302,64.1594,60102.0
2022-03-24 11:00:00,66.0,66.24,65.95,65.99,81990.0,64.1594,64.3927,64.1108,64.1496,81990.0
2022-03-24 11:05:00,66.0,66.09,65.91,65.91,75436.0,64.1594,64.2469,64.0719,64.0719,75436.0
2022-03-24 11:10:00,65.92,66.12,65.9,65.99,56215.0,64.0816,64.276,64.0622,64.1496,56215.0
2022-03-24 11:15:00,66.0,66.05,65.96,66.03,46753.0,64.1594,64.208,64.1205,64.1885,46753.0
2022-03-24 11:20:00,66.03,66.09,65.99,66.05,36924.0,64.1885,64.2469,64.1496,64.208,36924.0
2022-03-24 11:25:00,66.05,66.22,66.03,66.2,83718.0,64.208,64.3732,64.1885,64.3538,83718.0
2022-03-24 11:30:00,66.21,66.33,66.2,66.31,77609.0,64.3635,64.4802,64.3538,64.4607,77609.0
2022-03-24 11:35:00,66.3,66.4,66.28,66.36,32211.0,64.451,64.5482,64.4316,64.5093,32211.0
2022-03-24 11:40:00,66.36,66.4,66.29,66.34,46913.0,64.5093,64.5482,64.4413,64.4899,46913.0
2022-03-24 11:45:00,66.34,66.37,66.3,66.32,56809.0,64.4899,64.519,64.451,64.4704,56809.0
2022-03-24 11:50:00,66.32,66.34,66.24,66.28,50675.0,64.4704,64.4899,64.3927,64.4316,50675.0
2022-03-24 11:55:00,66.29,66.35,66.28,66.34,29660.0,64.4413,64.4996,64.4316,64.4899,29660.0
2022-03-24 12:00:00,66.33,66.35,66.2,66.23,42707.0,64.4802,64.4996,64.3538,64.3829,42707.0
2022-03-24 12:05:00,66.23,66.3,66.18,66.21,30394.0,64.3829,64.451,64.3343,64.3635,30394.0
2022-03-24 12:10:00,66.22,66.28,66.21,66.25,25191.0,64.3732,64.4316,64.3635,64.4024,25191.0
2022-03-24 12:15:00,66.24,66.27,66.15,66.2,37360.0,64.3927,64.4218,64.3052,64.3538,37360.0
2022-03-24 12:20:00,66.2,66.23,66.18,66.21,39023.0,64.3538,64.3829,64.3343,64.3635,39023.0
2022-03-24 12:25:00,66.2,66.24,66.15,66.18,34291.0,64.3538,64.3927,64.3052,64.3343,34291.0
2022-03-24 12:30:00,66.18,66.27,66.16,66.19,35644.0,64.3343,64.4218,64.3149,64.3441,35644.0
2022-03-24 12:35:00,66.2,66.27,66.16,66.23,52489.0,64.3538,64.4218,64.3149,64.3829,52489.0
2022-03-24 12:40:00,66.24,66.24,66.15,66.2,68008.0,64.3927,64.3927,64.3052,64.3538,68008.0
2022-03-24 12:45:00,66.19,66.2,66.11,66.19,87856.0,64.3441,64.3538,64.2663,64.3441,87856.0
2022-03-24 12:50:00,66.2,66.23,66.16,66.17,104961.0,64.3538,64.3829,64.3149,64.3246,104961.0
2022-03-24 12:55:00,66.16,66.27,66.16,66.24,169086.0,64.3149,64.4218,64.3149,64.3927,169086.0
2022-03-24 13:00:00,66.24,66.28,66.15,66.17,77614.0,64.3927,64.4316,64.3052,64.3246,77614.0
2022-03-24 13:05:00,66.17,66.21,66.14,66.18,33897.0,64.3246,64.3635,64.2955,64.3343,33897.0
2022-03-24 13:10:00,66.19,66.21,66.14,66.16,21224.0,64.3441,64.3635,64.2955,64.3149,21224.0
2022-03-24 13:15:00,66.15,66.2,66.15,66.19,17491.0,64.3052,64.3538,64.3052,64.3441,17491.0
2022-03-24 13:20:00,66.18,66.21,66.1,66.14,20484.0,64.3343,64.3635,64.2566,64.2955,20484.0
2022-03-24 13:25:00,66.14,66.19,66.12,66.13,16783.0,64.2955,64.3441,64.276,64.2857,16783.0
2022-03-24 13:30:00,66.14,66.15,66.06,66.07,12895.0,64.2955,64.3052,64.2177,64.2274,12895.0
2022-03-24 13:35:00,66.08,66.14,66.05,66.08,16833.0,64.2371,64.2955,64.208,64.2371,16833.0
2022-03-24 13:40:00,66.08,66.14,66.07,66.11,20853.0,64.2371,64.2955,64.2274,64.2663,20853.0
2022-03-24 13:45:00,66.1,66.14,66.07,66.12,15164.0,64.2566,64.2955,64.2274,64.276,15164.0
2022-03-24 13:50:00,66.11,66.15,66.07,66.09,24170.0,64.2663,64.3052,64.2274,64.2469,24170.0
2022-03-24 13:55:00,66.08,66.1,66.07,66.08,21129.0,64.2371,64.2566,64.2274,64.2371,21129.0
2022-03-24 14:00:00,66.08,66.16,66.07,66.13,22727.0,64.2371,64.3149,64.2274,64.2857,22727.0
2022-03-24 14:05:00,66.14,66.14,66.08,66.1,38965.0,64.2955,64.2955,64.2371,64.2566,38965.0
2022-03-24 14:10:00,66.11,66.14,66.06,66.09,18113.0,64.2663,64.2955,64.2177,64.2469,18113.0
2022-03-24 14:15:00,66.08,66.11,66.05,66.09,28405.0,64.2371,64.2663,64.208,64.2469,28405.0
2022-03-24 14:20:00,66.08,66.08,65.98,65.99,20266.0,64.2371,64.2371,64.1399,64.1496,20266.0
2022-03-24 14:25:00,66.0,66.05,65.94,65.97,35512.0,64.1594,64.208,64.101,64.1302,35512.0
2022-03-24 14:30:00,65.97,66.0,65.93,65.95,34123.0,64.1302,64.1594,64.0913,64.1108,34123.0
2022-03-24 14:35:00,65.96,65.97,65.91,65.97,38349.0,64.1205,64.1302,64.0719,64.1302,38349.0
2022-03-24 14:40:00,65.97,66.08,65.96,66.06,32742.0,64.1302,64.2371,64.1205,64.2177,32742.0
2022-03-24 14:45:00,66.06,66.07,65.98,66.06,34358.0,64.2177,64.2274,64.1399,64.2177,34358.0
2022-03-24 14:50:00,66.06,66.2,66.06,66.17,28643.0,64.2177,64.3538,64.2177,64.3246,28643.0
2022-03-24 14:55:00,66.17,66.23,66.15,66.19,47935.0,64.3246,64.3829,64.3052,64.3441,47935.0
2022-03-24 15:00:00,66.19,66.2,66.1,66.14,28714.0,64.3441,64.3538,64.2566,64.2955,28714.0
2022-03-24 15:05:00,66.15,66.23,66.13,66.2,27934.0,64.3052,64.3829,64.2857,64.3538,27934.0
2022-03-24 15:10:00,66.19,66.2,66.17,66.18,37360.0,64.3441,64.3538,64.3246,64.3343,37360.0
2022-03-24 15:15:00,66.18,66.23,66.16,66.21,22997.0,64.3343,64.3829,64.3149,64.3635,22997.0
2022-03-24 15:20:00,66.22,66.35,66.2,66.33,66030.0,64.3732,64.4996,64.3538,64.4802,66030.0
2022-03-24 15:25:00,66.34,66.38,66.23,66.24,98239.0,64.4899,64.5288,64.3829,64.3927,98239.0
2022-03-24 15:30:00,66.25,66.29,66.2,66.24,37618.0,64.4024,64.4413,64.3538,64.3927,37618.0
2022-03-24 15:35:00,66.24,66.27,66.16,66.2,46044.0,64.3927,64.4218,64.3149,64.3538,46044.0
2022-03-24 15:40:00,66.2,66.21,66.11,66.18,64634.0,64.3538,64.3635,64.2663,64.3343,64634.0
2022-03-24 15:45:00,66.17,66.21,66.11,66.15,65277.0,64.3246,64.3635,64.2663,64.3052,65277.0
2022-03-24 15:50:00,66.16,66.24,66.14,66.17,124322.0,64.3149,64.3927,64.2955,64.3246,124322.0
2022-03-24 15:55:00,66.17,66.3,66.15,66.26,277679.0,64.3246,64.451,64.3052,64.4121,277679.0
2022-03-25 09:30:00,66.51,66.8,66.23,66.25,100199.0,64.6551,64.9371,64.3829,64.4024,100199.0
2022-03-25 09:35:00,66.23,66.23,65.72,65.72,92140.0,64.3829,64.3829,63.8872,63.8872,92140.0
2022-03-25 09:40:00,65.7,65.78,65.35,65.39,75455.0,63.8677,63.9455,63.5275,63.5664,75455.0
2022-03-25 09:45:00,65.38,65.56,65.36,65.47,88039.0,63.5567,63.7316,63.5372,63.6441,88039.0
2022-03-25 09:50:00,65.47,65.49,65.29,65.38,45176.0,63.6441,63.6636,63.4692,63.5567,45176.0
2022-03-25 09:55:00,65.39,65.4,65.23,65.34,42023.0,63.5664,63.5761,63.4108,63.5178,42023.0
2022-03-25 10:00:00,65.35,65.4,65.19,65.33,133507.0,63.5275,63.5761,63.372,63.508,133507.0
2022-03-25 10:05:00,65.34,65.52,65.34,65.48,30592.0,63.5178,63.6928,63.5178,63.6539,30592.0
2022-03-25 10:10:00,65.48,65.56,65.43,65.5,30752.0,63.6539,63.7316,63.6053,63.6733,30752.0
2022-03-25 10:15:00,65.49,65.78,65.49,65.76,27922.0,63.6636,63.9455,63.6636,63.9261,27922.0
2022-03-25 10:20:00,65.75,65.89,65.75,65.85,35877.0,63.9163,64.0524,63.9163,64.0135,35877.0
2022-03-25 10:25:00,65.85,65.87,65.67,65.69,51585.0,64.0135,64.033,63.8386,63.858,51585.0
2022-03-25 10:30:00,65.7,65.87,65.7,65.82,33329.0,63.8677,64.033,63.8677,63.9844,33329.0
2022-03-25 10:35:00,65.83,65.9,65.78,65.78,76101.0,63.9941,64.0622,63.9455,63.9455,76101.0
2022-03-25 10:40:00,65.78,65.79,65.69,65.74,61132.0,63.9455,63.9552,63.858,63.9066,61132.0
2022-03-25 10:45:00,65.74,65.77,65.67,65.73,95283.0,63.9066,63.9358,63.8386,63.8969,95283.0
2022-03-25 10:50:00,65.73,65.75,65.57,65.6,72692.0,63.8969,63.9163,63.7414,63.7705,72692.0
2022-03-25 10:55:00,65.6,65.76,65.59,65.72,60743.0,63.7705,63.9261,63.7608,63.8872,60743.0
2022-03-25 11:00:00,65.73,65.77,65.59,65.65,52612.0,63.8969,63.9358,63.7608,63.8191,52612.0
2022-03-25 11:05:00,65.64,65.67,65.42,65.42,32629.0,63.8094,63.8386,63.5955,63.5955,32629.0
2022-03-25 11:10:00,65.42,65.44,65.27,65.33,47003.0,63.5955,63.615,63.4497,63.508,47003.0
2022-03-25 11:15:00,65.32,65.43,65.3,65.34,23521.0,63.4983,63.6053,63.4789,63.5178,23521.0
2022-03-25 11:20:00,65.35,65.36,65.14,65.17,167764.0,63.5275,63.5372,63.3233,63.3525,167764.0
2022-03-25 11:25:00,65.16,65.2,64.95,65.09,58693.0,63.3428,63.3817,63.1386,63.2747,58693.0
2022-03-25 11:30:00,65.07,65.45,65.06,65.41,195125.0,63.2553,63.6247,63.2456,63.5858,195125.0
2022-03-25 11:35:00,65.41,65.48,65.36,65.38,54844.0,63.5858,63.6539,63.5372,63.5567,54844.0
2022-03-25 11:40:00,65.37,65.46,65.34,65.45,23416.0,63.5469,63.6344,63.5178,63.6247,23416.0
2022-03-25 11:45:00,65.48,65.48,65.38,65.4,20148.0,63.6539,63.6539,63.5567,63.5761,20148.0
2022-03-25 11:50:00,65.4,65.51,65.33,65.4,54241.0,63.5761,63.683,63.508,63.5761,54241.0
2022-03-25 11:55:00,65.41,65.44,65.27,65.34,19417.0,63.5858,63.615,63.4497,63.5178,19417.0
2022-03-25 12:00:00,65.33,65.36,65.28,65.36,9763.0,63.508,63.5372,63.4594,63.5372,9763.0
2022-03-25 12:05:00,65.36,65.47,65.36,65.42,18307.0,63.5372,63.6441,63.5372,63.5955,18307.0
2022-03-25 12:10:00,65.43,65.46,65.31,65.36,63958.0,63.6053,63.6344,63.4886,63.5372,63958.0
2022-03-25 12:15:00,65.36,65.43,65.32,65.42,33855.0,63.5372,63.6053,63.4983,63.5955,33855.0
2022-03-25 12:20:00,65.42,65.42,65.35,65.4,14737.0,63.5955,63.5955,63.5275,63.5761,14737.0
2022-03-25 12:25:00,65.41,65.47,65.32,65.45,16697.0,63.5858,63.6441,63.4983,63.6247,16697.0
2022-03-25 12:30:00,65.46,65.5,65.37,65.5,12214.0,63.6344,63.6733,63.5469,63.6733,12214.0
2022-03-25 12:35:00,65.47,65.48,65.35,65.39,13022.0,63.6441,63.6539,63.5275,63.5664,13022.0
2022-03-25 12:40:00,65.4,65.49,65.4,65.45,13723.0,63.5761,63.6636,63.5761,63.6247,13723.0
2022-03-25 12:45:00,65.45,65.52,65.44,65.48,27431.0,63.6247,63.6928,63.615,63.6539,27431.0
2022-03-25 12:50:00,65.48,65.54,65.39,65.44,16748.0,63.6539,63.7122,63.5664,63.615,16748.0
2022-03-25 12:55:00,65.44,65.49,65.39,65.48,8257.0,63.615,63.6636,63.5664,63.6539,8257.0
2022-03-25 13:00:00,65.48,65.48,65.4,65.46,16858.0,63.6539,63.6539,63.5761,63.6344,16858.0
2022-03-25 13:05:00,65.46,65.49,65.42,65.46,9493.0,63.6344,63.6636,63.5955,63.6344,9493.0
2022-03-25 13:10:00,65.46,65.47,65.38,65.42,10464.0,63.6344,63.6441,63.5567,63.5955,10464.0
2022-03-25 13:15:00,65.42,65.59,65.42,65.56,7603.0,63.5955,63.7608,63.5955,63.7316,7603.0
2022-03-25 13:20:00,65.57,65.6,65.38,65.38,19812.0,63.7414,63.7705,63.5567,63.5567,19812.0
2022-03-25 13:25:00,65.38,65.49,65.38,65.48,7075.0,63.5567,63.6636,63.5567,63.6539,7075.0
2022-03-25 13:30:00,65.5,65.68,65.5,65.67,29592.0,63.6733,63.8483,63.6733,63.8386,29592.0
2022-03-25 13:35:00,65.66,65.73,65.61,65.73,10612.0,63.8288,63.8969,63.7802,63.8969,10612.0
2022-03-25 13:40:00,65.73,65.78,65.68,65.76,23842.0,63.8969,63.9455,63.8483,63.9261,23842.0
2022-03-25 13:45:00,65.77,65.79,65.73,65.76,11968.0,63.9358,63.9552,63.8969,63.9261,11968.0
2022-03-25 13:50:00,65.76,65.8,65.74,65.78,12627.0,63.9261,63.9649,63.9066,63.9455,12627.0
2022-03-25 13:55:00,65.78,65.82,65.77,65.79,40003.0,63.9455,63.9844,63.9358,63.9552,40003.0
2022-03-25 14:00:00,65.8,65.85,65.76,65.76,31451.0,63.9649,64.0135,63.9261,63.9261,31451.0
2022-03-25 14:05:00,65.75,65.78,65.68,65.78,25387.0,63.9163,63.9455,63.8483,63.9455,25387.0
2022-03-25 14:10:00,65.78,65.81,65.71,65.74,26451.0,63.9455,63.9747,63.8775,63.9066,26451.0
2022-03-25 14:15:00,65.74,65.76,65.7,65.73,17422.0,63.9066,63.9261,63.8677,63.8969,17422.0
2022-03-25 14:20:00,65.76,65.78,65.69,65.7,20670.0,63.9261,63.9455,63.858,63.8677,20670.0
2022-03-25 14:25:00,65.7,65.77,65.69,65.71,19502.0,63.8677,63.9358,63.858,63.8775,19502.0
2022-03-25 14:30:00,65.72,65.77,65.65,65.66,26786.0,63.8872,63.9358,63.8191,63.8288,26786.0
2022-03-25 14:35:00,65.65,65.72,65.63,65.68,11975.0,63.8191,63.8872,63.7997,63.8483,11975.0
2022-03-25 14:40:00,65.68,65.69,65.63,65.66,17343.0,63.8483,63.858,63.7997,63.8288,17343.0
2022-03-25 14:45:00,65.67,65.67,65.57,65.58,18673.0,63.8386,63.8386,63.7414,63.7511,18673.0
2022-03-25 14:50:00,65.58,65.62,65.56,65.62,21130.0,63.7511,63.79,63.7316,63.79,21130.0
2022-03-25 14:55:00,65.63,65.65,65.56,65.59,38093.0,63.7997,63.8191,63.7316,63.7608,38093.0
2022-03-25 15:00:00,65.59,65.6,65.51,65.56,17418.0,63.7608,63.7705,63.683,63.7316,17418.0
2022-03-25 15:05:00,65.56,65.57,65.45,65.46,20067.0,63.7316,63.7414,63.6247,63.6344,20067.0
2022-03-25 15:10:00,65.46,65.53,65.44,65.49,16921.0,63.6344,63.7025,63.615,63.6636,16921.0
2022-03-25 15:15:00,65.49,65.51,65.42,65.44,22954.0,63.6636,63.683,63.5955,63.615,22954.0
2022-03-25 15:20:00,65.43,65.43,65.29,65.33,76134.0,63.6053,63.6053,63.4692,63.508,76134.0
2022-03-25 15:25:00,65.33,65.36,65.24,65.24,102976.0,63.508,63.5372,63.4206,63.4206,102976.0
2022-03-25 15:30:00,65.24,65.28,65.17,65.26,119617.0,63.4206,63.4594,63.3525,63.44,119617.0
2022-03-25 15:35:00,65.26,65.3,65.2,65.2,145551.0,63.44,63.4789,63.3817,63.3817,145551.0
2022-03-25 15:40:00,65.21,65.34,65.21,65.27,176583.0,63.3914,63.5178,63.3914,63.4497,176583.0
2022-03-25 15:45:00,65.28,65.44,65.27,65.44,156456.0,63.4594,63.615,63.4497,63.615,156456.0
2022-03-25 15:50:00,65.44,65.54,65.39,65.5,165499.0,63.615,63.7122,63.5664,63.6733,165499.0
2022-03-25 15:55:00,65.52,65.61,65.51,65.57,136571.0,63.6928,63.7802,63.683,63.7414,136571.0
2022-03-28 09:30:00,65.57,65.57,65.26,65.38,59832.0,63.7414,63.7414,63.44,63.5567,59832.0
2022-03-28 09:35:00,65.39,65.7,65.37,65.64,59685.0,63.5664,63.8677,63.5469,63.8094,59685.0
2022-03-28 09:40:00,65.61,65.74,65.52,65.6,70452.0,63.7802,63.9066,63.6928,63.7705,70452.0
2022-03-28 09:45:00,65.61,65.66,65.56,65.56,59418.0,63.7802,63.8288,63.7316,63.7316,59418.0
2022-03-28 09:50:00,65.56,65.77,65.56,65.77,93375.0,63.7316,63.9358,63.7316,63.9358,93375.0
2022-03-28 09:55:00,65.77,65.94,65.74,65.82,44442.0,63.9358,64.101,63.9066,63.9844,44442.0
2022-03-28 10:00:00,65.83,65.84,65.6,65.71,23939.0,63.9941,64.0038,63.7705,63.8775,23939.0
2022-03-28 10:05:00,65.72,65.92,65.69,65.76,26458.0,63.8872,64.0816,63.858,63.9261,26458.0
2022-03-28 10:10:00,65.77,65.78,65.66,65.73,24534.0,63.9358,63.9455,63.8288,63.8969,24534.0
2022-03-28 10:15:00,65.73,65.82,65.68,65.78,59584.0,63.8969,63.9844,63.8483,63.9455,59584.0
2022-03-28 10:20:00,65.78,65.79,65.53,65.6,86636.0,63.9455,63.9552,63.7025,63.7705,86636.0
2022-03-28 10:25:00,65.6,65.65,65.49,65.64,32527.0,63.7705,63.8191,63.6636,63.8094,32527.0
2022-03-28 10:30:00,65.65,65.68,65.54,65.58,22195.0,63.8191,63.8483,63.7122,63.7511,22195.0
2022-03-28 10:35:00,65.58,65.61,65.45,65.5,25610.0,63.7511,63.7802,63.6247,63.6733,25610.0
2022-03-28 10:40:00,65.49,65.6,65.48,65.6,40439.0,63.6636,63.7705,63.6539,63.7705,40439.0
2022-03-28 10:45:00,65.61,65.76,65.61,65.75,56353.0,63.7802,63.9261,63.7802,63.9163,56353.0
2022-03-28 10:50:00,65.75,65.87,65.73,65.77,46592.0,63.9163,64.033,63.8969,63.9358,46592.0
2022-03-28 10:55:00,65.78,65.82,65.75,65.81,14685.0,63.9455,63.9844,63.9163,63.9747,14685.0
2022-03-28 11:00:00,65.82,65.86,65.61,65.77,85318.0,63.9844,64.0233,63.7802,63.9358,85318.0
2022-03-28 11:05:00,65.77,65.78,65.62,65.66,26310.0,63.9358,63.9455,63.79,63.8288,26310.0
2022-03-28 11:10:00,65.67,65.77,65.67,65.69,13291.0,63.8386,63.9358,63.8386,63.858,13291.0
2022-03-28 11:15:00,65.69,65.76,65.68,65.76,29524.0,63.858,63.9261,63.8483,63.9261,29524.0
2022-03-28 11:20:00,65.75,65.76,65.66,65.7,21310.0,63.9163,63.9261,63.8288,63.8677,21310.0
2022-03-28 11:25:00,65.71,65.71,65.58,65.69,24194.0,63.8775,63.8775,63.7511,63.858,24194.0
2022-03-28 11:30:00,65.7,65.7,65.5,65.55,31278.0,63.8677,63.8677,63.6733,63.7219,31278.0
2022-03-28 11:35:00,65.54,65.54,65.4,65.43,55197.0,63.7122,63.7122,63.5761,63.6053,55197.0
2022-03-28 11:40:00,65.43,65.5,65.41,65.47,78133.0,63.6053,63.6733,63.5858,63.6441,78133.0
2022-03-28 11:45:00,65.47,65.47,65.27,65.28,20396.0,63.6441,63.6441,63.4497,63.4594,20396.0
2022-03-28 11:50:00,65.27,65.4,65.24,65.33,19382.0,63.4497,63.5761,63.4206,63.508,19382.0
2022-03-28 11:55:00,65.32,65.33,65.24,65.25,24760.0,63.4983,63.508,63.4206,63.4303,24760.0
2022-03-28 12:00:00,65.25,65.4,65.24,65.4,12168.0,63.4303,63.5761,63.4206,63.5761,12168.0
2022-03-28 12:05:00,65.39,65.43,65.35,65.35,16899.0,63.5664,63.6053,63.5275,63.5275,16899.0
2022-03-28 12:10:00,65.34,65.35,65.25,65.34,13650.0,63.5178,63.5275,63.4303,63.5178,13650.0
2022-03-28 12:15:00,65.35,65.4,65.28,65.28,15959.0,63.5275,63.5761,63.4594,63.4594,15959.0
2022-03-28 12:20:00,65.29,65.39,65.29,65.34,19022.0,63.4692,63.5664,63.4692,63.5178,19022.0
2022-03-28 12:25:00,65.34,65.38,65.23,65.24,11680.0,63.5178,63.5567,63.4108,63.4206,11680.0
2022-03-28 12:30:00,65.23,65.31,65.21,65.24,33459.0,63.4108,63.4886,63.3914,63.4206,33459.0
2022-03-28 12:35:00,65.25,65.27,65.19,65.22,11306.0,63.4303,63.4497,63.372,63.4011,11306.0
2022-03-28 12:40:00,65.22,65.25,65.16,65.22,16385.0,63.4011,63.4303,63.3428,63.4011,16385.0
2022-03-28 12:45:00,65.21,65.21,65.09,65.18,14468.0,63.3914,63.3914,63.2747,63.3622,14468.0
2022-03-28 12:50:00,65.17,65.29,65.16,65.29,12454.0,63.3525,63.4692,63.3428,63.4692,12454.0
2022-03-28 12:55:00,65.3,65.4,65.3,65.4,15668.0,63.4789,63.5761,63.4789,63.5761,15668.0
2022-03-28 13:00:00,65.41,65.47,65.39,65.42,10004.0,63.5858,63.6441,63.5664,63.5955,10004.0
2022-03-28 13:05:00,65.41,65.45,65.32,65.37,19056.0,63.5858,63.6247,63.4983,63.5469,19056.0
2022-03-28 13:10:00,65.35,65.43,65.33,65.38,15564.0,63.5275,63.6053,63.508,63.5567,15564.0
2022-03-28 13:15:00,65.38,65.45,65.38,65.43,20058.0,63.5567,63.6247,63.5567,63.6053,20058.0
2022-03-28 13:20:00,65.44,65.5,65.42,65.5,15190.0,63.615,63.6733,63.5955,63.6733,15190.0
2022-03-28 13:25:00,65.5,65.57,65.46,65.55,19566.0,63.6733,63.7414,63.6344,63.7219,19566.0
2022-03-28 13:30:00,65.55,65.62,65.55,65.57,19425.0,63.7219,63.79,63.7219,63.7414,19425.0
2022-03-28 13:35:00,65.58,65.66,65.58,65.62,9994.0,63.7511,63.8288,63.7511,63.79,9994.0
2022-03-28 13:40:00,65.63,65.66,65.59,65.59,12483.0,63.7997,63.8288,63.7608,63.7608,12483.0
2022-03-28 13:45:00,65.6,65.63,65.52,65.55,11577.0,63.7705,63.7997,63.6928,63.7219,11577.0
2022-03-28 13:50:00,65.55,65.56,65.47,65.5,7651.0,63.7219,63.7316,63.6441,63.6733,7651.0
2022-03-28 13:55:00,65.5,65.53,65.47,65.53,16221.0,63.6733,63.7025,63.6441,63.7025,16221.0
2022-03-28 14:00:00,65.52,65.54,65.47,65.47,21990.0,63.6928,63.7122,63.6441,63.6441,21990.0
2022-03-28 14:05:00,65.45,65.54,65.43,65.53,11809.0,63.6247,63.7122,63.6053,63.7025,11809.0
2022-03-28 14:10:00,65.53,65.55,65.43,65.49,12431.0,63.7025,63.7219,63.6053,63.6636,12431.0
2022-03-28 14:15:00,65.5,65.5,65.43,65.44,12012.0,63.6733,63.6733,63.6053,63.615,12012.0
2022-03-28 14:20:00,65.44,65.5,65.43,65.49,12581.0,63.615,63.6733,63.6053,63.6636,12581.0
2022-03-28 14:25:00,65.5,65.56,65.49,65.55,11749.0,63.6733,63.7316,63.6636,63.7219,11749.0
2022-03-28 14:30:00,65.55,65.6,65.53,65.55,66034.0,63.7219,63.7705,63.7025,63.7219,66034.0
2022-03-28 14:35:00,65.56,65.57,65.49,65.53,12925.0,63.7316,63.7414,63.6636,63.7025,12925.0
2022-03-28 14:40:00,65.53,65.64,65.52,65.54,40955.0,63.7025,63.8094,63.6928,63.7122,40955.0
2022-03-28 14:45:00,65.55,65.63,65.54,65.62,17279.0,63.7219,63.7997,63.7122,63.79,17279.0
2022-03-28 14:50:00,65.61,65.73,65.61,65.73,12182.0,63.7802,63.8969,63.7802,63.8969,12182.0
2022-03-28 14:55:00,65.72,65.85,65.72,65.85,17270.0,63.8872,64.0135,63.8872,64.0135,17270.0
2022-03-28 15:00:00,65.86,65.87,65.81,65.85,23633.0,64.0233,64.033,63.9747,64.0135,23633.0
2022-03-28 15:05:00,65.86,65.92,65.86,65.9,22104.0,64.0233,64.0816,64.0233,64.0622,22104.0
2022-03-28 15:10:00,65.9,65.99,65.9,65.98,30515.0,64.0622,64.1496,64.0622,64.1399,30515.0
2022-03-28 15:15:00,65.99,66.02,65.92,65.92,58565.0,64.1496,64.1788,64.0816,64.0816,58565.0
2022-03-28 15:20:00,65.93,65.99,65.92,65.96,51345.0,64.0913,64.1496,64.0816,64.1205,51345.0
2022-03-28 15:25:00,65.96,66.01,65.96,65.99,31497.0,64.1205,64.1691,64.1205,64.1496,31497.0
2022-03-28 15:30:00,65.98,66.03,65.97,66.02,37794.0,64.1399,64.1885,64.1302,64.1788,37794.0
2022-03-28 15:35:00,66.02,66.05,65.96,66.0,30679.0,64.1788,64.208,64.1205,64.1594,30679.0
2022-03-28 15:40:00,66.0,66.07,65.97,66.07,36899.0,64.1594,64.2274,64.1302,64.2274,36899.0
2022-03-28 15:45:00,66.06,66.13,66.0,66.13,77972.0,64.2177,64.2857,64.1594,64.2857,77972.0
2022-03-28 15:50:00,66.13,66.13,66.0,66.06,213631.0,64.2857,64.2857,64.1594,64.2177,213631.0
2022-03-28 15:55:00,66.06,66.16,66.03,66.15,197487.0,64.2177,64.3149,64.1885,64.3052,197487.0
2022-03-29 09:30:00,67.16,68.51,67.11,68.41,188555.0,65.287,66.5994,65.2384,66.5022,188555.0
2022-03-29 09:35:00,68.4,68.59,68.21,68.59,167398.0,66.4924,66.6771,66.3077,66.6771,167398.0
2022-03-29 09:40:00,68.59,68.81,68.52,68.62,101024.0,66.6771,66.891,66.6091,66.7063,101024.0
2022-03-29 09:45:00,68.61,68.75,68.32,68.33,84423.0,66.6966,66.8327,66.4147,66.4244,84423.0
2022-03-29 09:50:00,68.33,68.49,68.27,68.37,71240.0,66.4244,66.5799,66.3661,66.4633,71240.0
2022-03-29 09:55:00,68.38,68.42,68.03,68.03,38573.0,66.473,66.5119,66.1328,66.1328,38573.0
2022-03-29 10:00:00,68.04,68.15,67.73,67.75,112522.0,66.1425,66.2494,65.8411,65.8606,112522.0
2022-03-29 10:05:00,67.75,67.89,67.71,67.83,79419.0,65.8606,65.9967,65.8217,65.9383,79419.0
2022-03-29 10:10:00,67.83,67.93,67.64,67.7,92417.0,65.9383,66.0355,65.7536,65.812,92417.0
2022-03-29 10:15:00,67.7,67.77,67.63,67.64,30263.0,65.812,65.88,65.7439,65.7536,30263.0
2022-03-29 10:20:00,67.64,67.8,67.61,67.76,37756.0,65.7536,65.9092,65.7245,65.8703,37756.0
2022-03-29 10:25:00,67.76,67.88,67.68,67.87,45800.0,65.8703,65.9869,65.7925,65.9772,45800.0
2022-03-29 10:30:00,67.89,67.98,67.82,67.98,79644.0,65.9967,66.0841,65.9286,66.0841,79644.0
2022-03-29 10:35:00,67.97,68.04,67.87,68.03,71333.0,66.0744,66.1425,65.9772,66.1328,71333.0
2022-03-29 10:40:00,68.03,68.11,67.94,68.08,100181.0,66.1328,66.2105,66.0453,66.1814,100181.0
2022-03-29 10:45:00,68.11,68.18,67.98,68.04,60734.0,66.2105,66.2786,66.0841,66.1425,60734.0
2022-03-29 10:50:00,68.05,68.23,68.05,68.19,90469.0,66.1522,66.3272,66.1522,66.2883,90469.0
2022-03-29 10:55:00,68.18,68.27,68.17,68.26,43689.0,66.2786,66.3661,66.2688,66.3563,43689.0
2022-03-29 11:00:00,68.26,68.28,68.1,68.13,61600.0,66.3563,66.3758,66.2008,66.23,61600.0
2022-03-29 11:05:00,68.13,68.16,68.02,68.06,35584.0,66.23,66.2591,66.123,66.1619,35584.0
2022-03-29 11:10:00,68.07,68.07,67.86,67.92,67368.0,66.1716,66.1716,65.9675,66.0258,67368.0
2022-03-29 11:15:00,67.92,67.94,67.85,67.94,56456.0,66.0258,66.0453,65.9578,66.0453,56456.0
2022-03-29 11:20:00,67.95,67.95,67.79,67.85,18591.0,66.055,66.055,65.8994,65.9578,18591.0
2022-03-29 11:25:00,67.85,68.08,67.85,67.97,28960.0,65.9578,66.1814,65.9578,66.0744,28960.0
2022-03-29 11:30:00,67.96,68.02,67.94,67.95,18115.0,66.0647,66.123,66.0453,66.055,18115.0
2022-03-29 11:35:00,67.96,68.02,67.89,67.93,40634.0,66.0647,66.123,65.9967,66.0355,40634.0
2022-03-29 11:40:00,67.92,67.98,67.86,67.98,16674.0,66.0258,66.0841,65.9675,66.0841,16674.0
2022-03-29 11:45:00,67.99,68.05,67.93,68.04,22753.0,66.0939,66.1522,66.0355,66.1425,22753.0
2022-03-29 11:50:00,68.02,68.05,67.97,68.01,26020.0,66.123,66.1522,66.0744,66.1133,26020.0
2022-03-29 11:55:00,68.0,68.01,67.94,67.97,15369.0,66.1036,66.1133,66.0453,66.0744,15369.0
2022-03-29 12:00:00,67.98,67.98,67.82,67.91,18171.0,66.0841,66.0841,65.9286,66.0161,18171.0
2022-03-29 12:05:00,67.91,67.95,67.84,67.89,18491.0,66.0161,66.055,65.948,65.9967,18491.0
2022-03-29 12:10:00,67.9,67.91,67.77,67.87,13823.0,66.0064,66.0161,65.88,65.9772,13823.0
2022-03-29 12:15:00,67.85,67.89,67.77,67.83,15005.0,65.9578,65.9967,65.88,65.9383,15005.0
2022-03-29 12:20:00,67.84,67.85,67.75,67.79,11598.0,65.948,65.9578,65.8606,65.8994,11598.0
2022-03-29 12:25:00,67.79,67.81,67.74,67.8,43439.0,65.8994,65.9189,65.8508,65.9092,43439.0
2022-03-29 12:30:00,67.81,67.82,67.63,67.68,16832.0,65.9189,65.9286,65.7439,65.7925,16832.0
2022-03-29 12:35:00,67.66,67.8,67.66,67.78,8818.0,65.7731,65.9092,65.7731,65.8897,8818.0
2022-03-29 12:40:00,67.79,67.9,67.79,67.9,32458.0,65.8994,66.0064,65.8994,66.0064,32458.0
2022-03-29 12:45:00,67.91,68.05,67.91,68.03,33357.0,66.0161,66.1522,66.0161,66.1328,33357.0
2022-03-29 12:50:00,68.03,68.07,67.88,67.89,16716.0,66.1328,66.1716,65.9869,65.9967,16716.0
2022-03-29 12:55:00,67.9,67.93,67.87,67.9,16796.0,66.0064,66.0355,65.9772,66.0064,16796.0
2022-03-29 13:00:00,67.9,67.9,67.78,67.83,27086.0,66.0064,66.0064,65.8897,65.9383,27086.0
2022-03-29 13:05:00,67.83,67.83,67.75,67.76,12027.0,65.9383,65.9383,65.8606,65.8703,12027.0
2022-03-29 13:10:00,67.77,67.83,67.76,67.77,15030.0,65.88,65.9383,65.8703,65.88,15030.0
2022-03-29 13:15:00,67.77,67.83,67.74,67.8,11577.0,65.88,65.9383,65.8508,65.9092,11577.0
2022-03-29 13:20:00,67.8,67.8,67.67,67.72,15512.0,65.9092,65.9092,65.7828,65.8314,15512.0
2022-03-29 13:25:00,67.71,67.77,67.68,67.73,10818.0,65.8217,65.88,65.7925,65.8411,10818.0
2022-03-29 13:30:00,67.73,67.76,67.66,67.67,17053.0,65.8411,65.8703,65.7731,65.7828,17053.0
2022-03-29 13:35:00,67.67,67.74,67.67,67.72,9844.0,65.7828,65.8508,65.7828,65.8314,9844.0
2022-03-29 13:40:00,67.72,67.76,67.7,67.75,9638.0,65.8314,65.8703,65.812,65.8606,9638.0
2022-03-29 13:45:00,67.75,67.83,67.68,67.8,13678.0,65.8606,65.9383,65.7925,65.9092,13678.0
2022-03-29 13:50:00,67.8,67.84,67.78,67.83,9968.0,65.9092,65.948,65.8897,65.9383,9968.0
2022-03-29 13:55:00,67.84,67.92,67.8,67.92,17727.0,65.948,66.0258,65.9092,66.0258,17727.0
2022-03-29 14:00:00,67.92,68.0,67.89,67.94,15419.0,66.0258,66.1036,65.9967,66.0453,15419.0
2022-03-29 14:05:00,67.94,68.04,67.91,68.04,27618.0,66.0453,66.1425,66.0161,66.1425,27618.0
2022-03-29 14:10:00,68.05,68.11,68.03,68.09,19753.0,66.1522,66.2105,66.1328,66.1911,19753.0
2022-03-29 14:15:00,68.09,68.09,68.02,68.03,19387.0,66.1911,66.1911,66.123,66.1328,19387.0
2022-03-29 14:20:00,68.02,68.18,68.02,68.18,23953.0,66.123,66.2786,66.123,66.2786,23953.0
2022-03-29 14:25:00,68.17,68.27,68.16,68.25,38285.0,66.2688,66.3661,66.2591,66.3466,38285.0
2022-03-29 14:30:00,68.25,68.36,68.24,68.36,32189.0,66.3466,66.4535,66.3369,66.4535,32189.0
2022-03-29 14:35:00,68.36,68.41,68.34,68.39,25392.0,66.4535,66.5022,66.4341,66.4827,25392.0
2022-03-29 14:40:00,68.39,68.4,68.32,68.32,20915.0,66.4827,66.4924,66.4147,66.4147,20915.0
2022-03-29 14:45:00,68.33,68.34,68.26,68.26,19423.0,66.4244,66.4341,66.3563,66.3563,19423.0
2022-03-29 14:50:00,68.26,68.36,68.23,68.29,25881.0,66.3563,66.4535,66.3272,66.3855,25881.0
2022-03-29 14:55:00,68.29,68.33,68.24,68.3,14369.0,66.3855,66.4244,66.3369,66.3952,14369.0
2022-03-29 15:00:00,68.3,68.32,68.23,68.31,14181.0,66.3952,66.4147,66.3272,66.4049,14181.0
2022-03-29 15:05:00,68.3,68.31,68.27,68.3,17623.0,66.3952,66.4049,66.3661,66.3952,17623.0
2022-03-29 15:10:00,68.3,68.3,68.15,68.15,57280.0,66.3952,66.3952,66.2494,66.2494,57280.0
2022-03-29 15:15:00,68.16,68.28,68.14,68.26,98708.0,66.2591,66.3758,66.2397,66.3563,98708.0
2022-03-29 15:20:00,68.26,68.28,68.13,68.15,59709.0,66.3563,66.3758,66.23,66.2494,59709.0
2022-03-29 15:25:00,68.15,68.26,68.14,68.22,38942.0,66.2494,66.3563,66.2397,66.3175,38942.0
2022-03-29 15:30:00,68.23,68.32,68.21,68.31,34972.0,66.3272,66.4147,66.3077,66.4049,34972.0
2022-03-29 15:35:00,68.31,68.37,68.24,68.27,76695.0,66.4049,66.4633,66.3369,66.3661,76695.0
2022-03-29 15:40:00,68.27,68.28,68.17,68.22,42721.0,66.3661,66.3758,66.2688,66.3175,42721.0
2022-03-29 15:45:00,68.21,68.29,68.2,68.21,71720.0,66.3077,66.3855,66.298,66.3077,71720.0
2022-03-29 15:50:00,68.21,68.25,68.07,68.12,136999.0,66.3077,66.3466,66.1716,66.2202,136999.0
2022-03-29 15:55:00,68.12,68.25,68.09,68.25,144163.0,66.2202,66.3466,66.1911,66.3466,144163.0
2022-03-30 09:30:00,67.49,67.59,66.75,66.79,241085.0,65.6078,65.705,64.8884,64.9273,241085.0
2022-03-30 09:35:00,66.8,67.11,66.6,66.7,326335.0,64.9371,65.2384,64.7426,64.8398,326335.0
2022-03-30 09:40:00,66.71,67.02,66.71,66.9,149355.0,64.8496,65.1509,64.8496,65.0343,149355.0
2022-03-30 09:45:00,66.86,67.15,66.79,67.12,142672.0,64.9954,65.2773,64.9273,65.2481,142672.0
2022-03-30 09:50:00,67.12,67.35,67.11,67.29,142314.0,65.2481,65.4717,65.2384,65.4134,142314.0
2022-03-30 09:55:00,67.27,67.35,67.21,67.33,73704.0,65.3939,65.4717,65.3356,65.4523,73704.0
2022-03-30 10:00:00,67.34,67.41,67.13,67.24,44053.0,65.462,65.53,65.2579,65.3648,44053.0
2022-03-30 10:05:00,67.21,67.24,67.07,67.18,24686.0,65.3356,65.3648,65.1995,65.3065,24686.0
2022-03-30 10:10:00,67.2,67.25,67.07,67.17,34834.0,65.3259,65.3745,65.1995,65.2967,34834.0
2022-03-30 10:15:00,67.18,67.2,66.97,67.03,30267.0,65.3065,65.3259,65.1023,65.1606,30267.0
2022-03-30 10:20:00,67.03,67.1,66.99,67.03,81827.0,65.1606,65.2287,65.1218,65.1606,81827.0
2022-03-30 10:25:00,67.04,67.07,66.94,66.98,63619.0,65.1704,65.1995,65.0731,65.112,63619.0
2022-03-30 10:30:00,66.95,67.05,66.88,66.88,99946.0,65.0829,65.1801,65.0148,65.0148,99946.0
2022-03-30 10:35:00,66.89,66.93,66.8,66.93,48925.0,65.0245,65.0634,64.9371,65.0634,48925.0
2022-03-30 10:40:00,66.92,66.94,66.83,66.92,24033.0,65.0537,65.0731,64.9662,65.0537,24033.0
2022-03-30 10:45:00,66.91,67.04,66.89,66.98,54325.0,65.044,65.1704,65.0245,65.112,54325.0
2022-03-30 10:50:00,66.98,67.04,66.88,66.9,53849.0,65.112,65.1704,65.0148,65.0343,53849.0
2022-03-30 10:55:00,66.91,66.96,66.84,66.86,53406.0,65.044,65.0926,64.9759,64.9954,53406.0
2022-03-30 11:00:00,66.85,67.03,66.81,66.99,31188.0,64.9857,65.1606,64.9468,65.1218,31188.0
2022-03-30 11:05:00,66.99,66.99,66.78,66.78,28062.0,65.1218,65.1218,64.9176,64.9176,28062.0
2022-03-30 11:10:00,66.75,66.81,66.7,66.79,27028.0,64.8884,64.9468,64.8398,64.9273,27028.0
2022-03-30 11:15:00,66.78,66.84,66.76,66.82,22999.0,64.9176,64.9759,64.8982,64.9565,22999.0
2022-03-30 11:20:00,66.8,66.83,66.66,66.71,39171.0,64.9371,64.9662,64.801,64.8496,39171.0
2022-03-30 11:25:00,66.72,66.73,66.64,66.66,21776.0,64.8593,64.869,64.7815,64.801,21776.0
2022-03-30 11:30:00,66.67,66.67,66.56,66.58,27728.0,64.8107,64.8107,64.7037,64.7232,27728.0
2022-03-30 11:35:00,66.58,66.67,66.57,66.62,34473.0,64.7232,64.8107,64.7135,64.7621,34473.0
2022-03-30 11:40:00,66.65,66.7,66.59,66.64,34569.0,64.7912,64.8398,64.7329,64.7815,34569.0
2022-03-30 11:45:00,66.63,66.63,66.54,66.58,35718.0,64.7718,64.7718,64.6843,64.7232,35718.0
2022-03-30 11:50:00,66.59,66.59,66.49,66.51,29898.0,64.7329,64.7329,64.6357,64.6551,29898.0
2022-03-30 11:55:00,66.52,66.58,66.49,66.54,68438.0,64.6649,64.7232,64.6357,64.6843,68438.0
2022-03-30 12:00:00,66.53,66.67,66.53,66.66,18298.0,64.6746,64.8107,64.6746,64.801,18298.0
2022-03-30 12:05:00,66.65,66.65,66.52,66.62,27755.0,64.7912,64.7912,64.6649,64.7621,27755.0
2022-03-30 12:10:00,66.6,66.65,66.58,66.63,11831.0,64.7426,64.7912,64.7232,64.7718,11831.0
2022-03-30 12:15:00,66.62,66.65,66.55,66.65,23865.0,64.7621,64.7912,64.694,64.7912,23865.0
2022-03-30 12:20:00,66.65,66.68,66.58,66.61,16911.0,64.7912,64.8204,64.7232,64.7524,16911.0
2022-03-30 12:25:00,66.62,66.63,66.51,66.57,14817.0,64.7621,64.7718,64.6551,64.7135,14817.0
2022-03-30 12:30:00,66.58,66.59,66.55,66.57,11320.0,64.7232,64.7329,64.694,64.7135,11320.0
2022-03-30 12:35:00,66.6,66.6,66.54,66.56,25401.0,64.7426,64.7426,64.6843,64.7037,25401.0
2022-03-30 12:40:00,66.57,66.61,66.54,66.6,70248.0,64.7135,64.7524,64.6843,64.7426,70248.0
2022-03-30 12:45:00,66.59,66.61,66.53,66.55,45234.0,64.7329,64.7524,64.6746,64.694,45234.0
2022-03-30 12:50:00,66.54,66.61,66.53,66.61,16916.0,64.6843,64.7524,64.6746,64.7524,16916.0
2022-03-30 12:55:00,66.61,66.71,66.6,66.67,28421.0,64.7524,64.8496,64.7426,64.8107,28421.0
2022-03-30 13:00:00,66.67,66.69,66.57,66.58,15245.0,64.8107,64.8301,64.7135,64.7232,15245.0
2022-03-30 13:05:00,66.58,66.6,66.49,66.52,23864.0,64.7232,64.7426,64.6357,64.6649,23864.0
2022-03-30 13:10:00,66.53,66.54,66.47,66.51,15590.0,64.6746,64.6843,64.6163,64.6551,15590.0
2022-03-30 13:15:00,66.52,66.52,66.38,66.39,12534.0,64.6649,64.6649,64.5288,64.5385,12534.0
2022-03-30 13:20:00,66.4,66.4,66.3,66.33,28445.0,64.5482,64.5482,64.451,64.4802,28445.0
2022-03-30 13:25:00,66.32,66.32,66.23,66.25,52405.0,64.4704,64.4704,64.3829,64.4024,52405.0
2022-03-30 13:30:00,66.24,66.29,66.22,66.26,24698.0,64.3927,64.4413,64.3732,64.4121,24698.0
2022-03-30 13:35:00,66.26,66.29,66.16,66.16,31948.0,64.4121,64.4413,64.3149,64.3149,31948.0
2022-03-30 13:40:00,66.16,66.23,66.13,66.2,31044.0,64.3149,64.3829,64.2857,64.3538,31044.0
2022-03-30 13:45:00,66.18,66.25,66.17,66.25,22139.0,64.3343,64.4024,64.3246,64.4024,22139.0
2022-03-30 13:50:00,66.25,66.31,66.25,66.29,19617.0,64.4024,64.4607,64.4024,64.4413,19617.0
2022-03-30 13:55:00,66.29,66.29,66.16,66.17,40684.0,64.4413,64.4413,64.3149,64.3246,40684.0
2022-03-30 14:00:00,66.16,66.26,66.16,66.21,31738.0,64.3149,64.4121,64.3149,64.3635,31738.0
2022-03-30 14:05:00,66.21,66.27,66.18,66.27,47553.0,64.3635,64.4218,64.3343,64.4218,47553.0
2022-03-30 14:10:00,66.28,66.29,66.23,66.26,59285.0,64.4316,64.4413,64.3829,64.4121,59285.0
2022-03-30 14:15:00,66.25,66.25,66.13,66.14,24437.0,64.4024,64.4024,64.2857,64.2955,24437.0
2022-03-30 14:20:00,66.15,66.15,66.09,66.1,20621.0,64.3052,64.3052,64.2469,64.2566,20621.0
2022-03-30 14:25:00,66.1,66.15,66.07,66.12,23319.0,64.2566,64.3052,64.2274,64.276,23319.0
2022-03-30 14:30:00,66.11,66.14,66.1,66.13,116361.0,64.2663,64.2955,64.2566,64.2857,116361.0
2022-03-30 14:35:00,66.13,66.15,66.09,66.1,20041.0,64.2857,64.3052,64.2469,64.2566,20041.0
2022-03-30 14:40:00,66.1,66.13,66.01,66.03,32368.0,64.2566,64.2857,64.1691,64.1885,32368.0
2022-03-30 14:45:00,66.03,66.04,65.95,65.98,25080.0,64.1885,64.1982,64.1108,64.1399,25080.0
2022-03-30 14:50:00,65.97,65.97,65.88,65.89,28466.0,64.1302,64.1302,64.0427,64.0524,28466.0
2022-03-30 14:55:00,65.89,66.0,65.88,65.95,23996.0,64.0524,64.1594,64.0427,64.1108,23996.0
2022-03-30 15:00:00,65.95,65.96,65.86,65.88,45877.0,64.1108,64.1205,64.0233,64.0427,45877.0
2022-03-30 15:05:00,65.88,65.89,65.8,65.8,28611.0,64.0427,64.0524,63.9649,63.9649,28611.0
2022-03-30 15:10:00,65.8,65.8,65.72,65.78,30999.0,63.9649,63.9649,63.8872,63.9455,30999.0
2022-03-30 15:15:00,65.79,65.8,65.68,65.68,47550.0,63.9552,63.9649,63.8483,63.8483,47550.0
2022-03-30 15:20:00,65.67,65.68,65.53,65.54,63407.0,63.8386,63.8483,63.7025,63.7122,63407.0
2022-03-30 15:25:00,65.53,65.61,65.52,65.59,34644.0,63.7025,63.7802,63.6928,63.7608,34644.0
2022-03-30 15:30:00,65.58,65.73,65.56,65.7,57453.0,63.7511,63.8969,63.7316,63.8677,57453.0
2022-03-30 15:35:00,65.71,65.77,65.64,65.64,32209.0,63.8775,63.9358,63.8094,63.8094,32209.0
2022-03-30 15:40:00,65.65,65.72,65.57,65.68,59214.0,63.8191,63.8872,63.7414,63.8483,59214.0
2022-03-30 15:45:00,65.69,65.77,65.68,65.7,57543.0,63.858,63.9358,63.8483,63.8677,57543.0
2022-03-30 15:50:00,65.71,65.71,65.51,65.57,177422.0,63.8775,63.8775,63.683,63.7414,177422.0
2022-03-30 15:55:00,65.56,65.8,65.56,65.75,220563.0,63.7316,63.9649,63.7316,63.9163,220563.0
2022-03-31 09:30:00,65.53,65.58,65.18,65.5,96577.0,63.7025,63.7511,63.3622,63.6733,96577.0
2022-03-31 09:35:00,65.49,65.59,65.19,65.36,131162.0,63.6636,63.7608,63.372,63.5372,131162.0
2022-03-31 09:40:00,65.35,65.39,65.18,65.24,78892.0,63.5275,63.5664,63.3622,63.4206,78892.0
2022-03-31 09:45:00,65.21,65.36,65.16,65.29,93587.0,63.3914,63.5372,63.3428,63.4692,93587.0
2022-03-31 09:50:00,65.29,65.45,65.17,65.19,114076.0,63.4692,63.6247,63.3525,63.372,114076.0
2022-03-31 09:55:00,65.18,65.18,64.98,65.1,153155.0,63.3622,63.3622,63.1678,63.2845,153155.0
2022-03-31 10:00:00,65.1,65.11,64.66,64.69,187643.0,63.2845,63.2942,62.8567,62.8859,187643.0
2022-03-31 10:05:00,64.69,64.78,64.62,64.77,100166.0,62.8859,62.9734,62.8179,62.9637,100166.0
2022-03-31 10:10:00,64.79,65.01,64.7,65.0,130694.0,62.9831,63.197,62.8956,63.1873,130694.0
2022-03-31 10:15:00,65.01,65.17,64.98,65.05,91160.0,63.197,63.3525,63.1678,63.2359,91160.0
2022-03-31 10:20:00,65.05,65.09,64.95,64.95,64195.0,63.2359,63.2747,63.1386,63.1386,64195.0
2022-03-31 10:25:00,64.94,64.97,64.87,64.96,100163.0,63.1289,63.1581,63.0609,63.1484,100163.0
2022-03-31 10:30:00,64.97,65.06,64.94,65.04,153616.0,63.1581,63.2456,63.1289,63.2261,153616.0
2022-03-31 10:35:00,65.03,65.14,64.89,64.91,134514.0,63.2164,63.3233,63.0803,63.0998,134514.0
2022-03-31 10:40:00,64.91,64.92,64.82,64.86,128724.0,63.0998,63.1095,63.0123,63.0512,128724.0
2022-03-31 10:45:00,64.86,64.99,64.78,64.98,214959.0,63.0512,63.1775,62.9734,63.1678,214959.0
2022-03-31 10:50:00,64.98,65.06,64.92,64.95,114155.0,63.1678,63.2456,63.1095,63.1386,114155.0
2022-03-31 10:55:00,64.96,65.18,64.95,65.07,64466.0,63.1484,63.3622,63.1386,63.2553,64466.0
2022-03-31 11:00:00,65.08,65.11,64.98,65.08,59342.0,63.265,63.2942,63.1678,63.265,59342.0
2022-03-31 11:05:00,65.08,65.08,64.96,65.0,43306.0,63.265,63.265,63.1484,63.1873,43306.0
2022-03-31 11:10:00,64.99,65.05,64.92,65.01,59282.0,63.1775,63.2359,63.1095,63.197,59282.0
2022-03-31 11:15:00,65.02,65.02,64.88,64.89,76231.0,63.2067,63.2067,63.0706,63.0803,76231.0
2022-03-31 11:20:00,64.89,64.91,64.83,64.84,98752.0,63.0803,63.0998,63.022,63.0317,98752.0
2022-03-31 11:25:00,64.84,64.85,64.69,64.71,61506.0,63.0317,63.0414,62.8859,62.9053,61506.0
2022-03-31 11:30:00,64.71,64.76,64.67,64.68,79256.0,62.9053,62.9539,62.8665,62.8762,79256.0
2022-03-31 11:35:00,64.68,64.74,64.63,64.7,86615.0,62.8762,62.9345,62.8276,62.8956,86615.0
2022-03-31 11:40:00,64.7,64.81,64.7,64.73,46007.0,62.8956,63.0026,62.8956,62.9248,46007.0
2022-03-31 11:45:00,64.71,64.74,64.67,64.71,46109.0,62.9053,62.9345,62.8665,62.9053,46109.0
2022-03-31 11:50:00,64.7,64.71,64.61,64.62,58036.0,62.8956,62.9053,62.8081,62.8179,58036.0
2022-03-31 11:55:00,64.62,64.66,64.59,64.66,63769.0,62.8179,62.8567,62.7887,62.8567,63769.0
2022-03-31 12:00:00,64.65,64.71,64.58,64.6,59394.0,62.847,62.9053,62.779,62.7984,59394.0
2022-03-31 12:05:00,64.6,64.68,64.59,64.65,32548.0,62.7984,62.8762,62.7887,62.847,32548.0
2022-03-31 12:10:00,64.64,64.67,64.6,64.61,45606.0,62.8373,62.8665,62.7984,62.8081,45606.0
2022-03-31 12:15:00,64.6,64.65,64.56,64.61,42565.0,62.7984,62.847,62.7595,62.8081,42565.0
2022-03-31 12:20:00,64.6,64.62,64.55,64.57,32795.0,62.7984,62.8179,62.7498,62.7692,32795.0
2022-03-31 12:25:00,64.55,64.55,64.43,64.45,41435.0,62.7498,62.7498,62.6331,62.6526,41435.0
2022-03-31 12:30:00,64.46,64.48,64.35,64.36,61154.0,62.6623,62.6818,62.5554,62.5651,61154.0
2022-03-31 12:35:00,64.37,64.5,64.34,64.47,56548.0,62.5748,62.7012,62.5457,62.672,56548.0
2022-03-31 12:40:00,64.46,64.56,64.46,64.55,32877.0,62.6623,62.7595,62.6623,62.7498,32877.0
2022-03-31 12:45:00,64.55,64.59,64.51,64.54,48581.0,62.7498,62.7887,62.7109,62.7401,48581.0
2022-03-31 12:50:00,64.54,64.55,64.44,64.45,75811.0,62.7401,62.7498,62.6429,62.6526,75811.0
2022-03-31 12:55:00,64.46,64.52,64.45,64.47,30969.0,62.6623,62.7206,62.6526,62.672,30969.0
2022-03-31 13:00:00,64.48,64.51,64.41,64.45,110202.0,62.6818,62.7109,62.6137,62.6526,110202.0
2022-03-31 13:05:00,64.44,64.45,64.32,64.34,48410.0,62.6429,62.6526,62.5262,62.5457,48410.0
2022-03-31 13:10:00,64.34,64.35,64.29,64.34,60841.0,62.5457,62.5554,62.4971,62.5457,60841.0
2022-03-31 13:15:00,64.33,64.33,64.24,64.28,34321.0,62.5359,62.5359,62.4484,62.4873,34321.0
2022-03-31 13:20:00,64.27,64.27,64.2,64.23,33684.0,62.4776,62.4776,62.4096,62.4387,33684.0
2022-03-31 13:25:00,64.23,64.31,64.21,64.31,26307.0,62.4387,62.5165,62.4193,62.5165,26307.0
2022-03-31 13:30:00,64.3,64.35,64.27,64.3,25769.0,62.5068,62.5554,62.4776,62.5068,25769.0
2022-03-31 13:35:00,64.29,64.32,64.27,64.3,36689.0,62.4971,62.5262,62.4776,62.5068,36689.0
2022-03-31 13:40:00,64.3,64.36,64.29,64.34,31645.0,62.5068,62.5651,62.4971,62.5457,31645.0
2022-03-31 13:45:00,64.34,64.44,64.33,64.44,33500.0,62.5457,62.6429,62.5359,62.6429,33500.0
2022-03-31 13:50:00,64.45,64.55,64.45,64.46,35422.0,62.6526,62.7498,62.6526,62.6623,35422.0
2022-03-31 13:55:00,64.44,64.46,64.38,64.38,28130.0,62.6429,62.6623,62.5845,62.5845,28130.0
2022-03-31 14:00:00,64.38,64.38,64.22,64.22,39294.0,62.5845,62.5845,62.429,62.429,39294.0
2022-03-31 14:05:00,64.22,64.26,64.12,64.13,54677.0,62.429,62.4679,62.3318,62.3415,54677.0
2022-03-31 14:10:00,64.13,64.16,64.03,64.04,67949.0,62.3415,62.3707,62.2443,62.254,67949.0
2022-03-31 14:15:00,64.03,64.05,63.93,63.93,60908.0,62.2443,62.2637,62.1471,62.1471,60908.0
2022-03-31 14:20:00,63.93,63.98,63.92,63.95,67712.0,62.1471,62.1957,62.1374,62.1665,67712.0
2022-03-31 14:25:00,63.94,64.0,63.92,64.0,46760.0,62.1568,62.2151,62.1374,62.2151,46760.0
2022-03-31 14:30:00,63.99,64.1,63.99,64.02,65516.0,62.2054,62.3124,62.2054,62.2346,65516.0
2022-03-31 14:35:00,64.02,64.11,64.01,64.01,59121.0,62.2346,62.3221,62.2249,62.2249,59121.0
2022-03-31 14:40:00,64.01,64.02,63.97,63.99,43759.0,62.2249,62.2346,62.186,62.2054,43759.0
2022-03-31 14:45:00,63.99,63.99,63.89,63.9,118971.0,62.2054,62.2054,62.1082,62.1179,118971.0
2022-03-31 14:50:00,63.89,63.92,63.87,63.88,80881.0,62.1082,62.1374,62.0888,62.0985,80881.0
2022-03-31 14:55:00,63.88,63.95,63.87,63.91,93145.0,62.0985,62.1665,62.0888,62.1277,93145.0
2022-03-31 15:00:00,63.91,64.01,63.91,63.91,75025.0,62.1277,62.2249,62.1277,62.1277,75025.0
2022-03-31 15:05:00,63.91,63.92,63.84,63.87,79569.0,62.1277,62.1374,62.0596,62.0888,79569.0
2022-03-31 15:10:00,63.88,63.89,63.81,63.81,78363.0,62.0985,62.1082,62.0304,62.0304,78363.0
2022-03-31 15:15:00,63.82,63.83,63.78,63.78,99495.0,62.0402,62.0499,62.0013,62.0013,99495.0
2022-03-31 15:20:00,63.78,63.78,63.7,63.74,77630.0,62.0013,62.0013,61.9235,61.9624,77630.0
2022-03-31 15:25:00,63.75,63.75,63.62,63.63,63628.0,61.9721,61.9721,61.8457,61.8555,63628.0
2022-03-31 15:30:00,63.62,63.63,63.49,63.52,159034.0,61.8457,61.8555,61.7194,61.7485,159034.0
2022-03-31 15:35:00,63.52,63.62,63.5,63.52,89746.0,61.7485,61.8457,61.7291,61.7485,89746.0
2022-03-31 15:40:00,63.52,63.57,63.5,63.53,100082.0,61.7485,61.7971,61.7291,61.7582,100082.0
2022-03-31 15:45:00,63.53,63.59,63.5,63.51,159428.0,61.7582,61.8166,61.7291,61.7388,159428.0
2022-03-31 15:50:00,63.5,63.59,63.38,63.39,348055.0,61.7291,61.8166,61.6124,61.6222,348055.0
2022-03-31 15:55:00,63.39,63.4,63.22,63.22,249373.0,61.6222,61.6319,61.4569,61.4569,249373.0
2022-04-01 09:30:00,63.59,64.12,63.59,63.74,212045.0,61.8166,62.3318,61.8166,61.9624,212045.0
2022-04-01 09:35:00,63.73,63.75,63.58,63.62,102256.0,61.9527,61.9721,61.8069,61.8457,102256.0
2022-04-01 09:40:00,63.62,63.64,63.43,63.59,94265.0,61.8457,61.8652,61.661,61.8166,94265.0
2022-04-01 09:45:00,63.59,63.76,63.43,63.73,115997.0,61.8166,61.9818,61.661,61.9527,115997.0
2022-04-01 09:50:00,63.73,63.75,63.54,63.62,82804.0,61.9527,61.9721,61.768,61.8457,82804.0
2022-04-01 09:55:00,63.62,63.95,63.58,63.89,79195.0,61.8457,62.1665,61.8069,62.1082,79195.0
2022-04-01 10:00:00,63.92,63.97,63.53,63.68,93932.0,62.1374,62.186,61.7582,61.9041,93932.0
2022-04-01 10:05:00,63.68,63.68,63.47,63.5,30871.0,61.9041,61.9041,61.6999,61.7291,30871.0
2022-04-01 10:10:00,63.51,63.61,63.38,63.59,82505.0,61.7388,61.836,61.6124,61.8166,82505.0
2022-04-01 10:15:00,63.61,63.64,63.22,63.22,89295.0,61.836,61.8652,61.4569,61.4569,89295.0
2022-04-01 10:20:00,63.22,63.22,63.03,63.05,87788.0,61.4569,61.4569,61.2722,61.2916,87788.0
2022-04-01 10:25:00,63.06,63.14,63.02,63.08,41193.0,61.3014,61.3791,61.2625,61.3208,41193.0
2022-04-01 10:30:00,63.07,63.35,63.02,63.34,46600.0,61.3111,61.5833,61.2625,61.5735,46600.0
2022-04-01 10:35:00,63.35,63.38,63.22,63.28,59044.0,61.5833,61.6124,61.4569,61.5152,59044.0
2022-04-01 10:40:00,63.29,63.33,63.2,63.26,36388.0,61.5249,61.5638,61.4375,61.4958,36388.0
2022-04-01 10:45:00,63.25,63.42,63.23,63.35,43362.0,61.4861,61.6513,61.4666,61.5833,43362.0
2022-04-01 10:50:00,63.36,63.56,63.34,63.54,67819.0,61.593,61.7874,61.5735,61.768,67819.0
2022-04-01 10:55:00,63.55,63.66,63.52,63.66,40098.0,61.7777,61.8846,61.7485,61.8846,40098.0
2022-04-01 11:00:00,63.65,63.66,63.52,63.55,39196.0,61.8749,61.8846,61.7485,61.7777,39196.0
2022-04-01 11:05:00,63.55,63.78,63.52,63.78,61556.0,61.7777,62.0013,61.7485,62.0013,61556.0
2022-04-01 11:10:00,63.76,63.8,63.55,63.62,50990.0,61.9818,62.0207,61.7777,61.8457,50990.0
2022-04-01 11:15:00,63.61,63.62,63.48,63.61,55626.0,61.836,61.8457,61.7096,61.836,55626.0
2022-04-01 11:20:00,63.61,63.65,63.38,63.4,51161.0,61.836,61.8749,61.6124,61.6319,51161.0
2022-04-01 11:25:00,63.41,63.5,63.34,63.45,20856.0,61.6416,61.7291,61.5735,61.6805,20856.0
2022-04-01 11:30:00,63.47,63.53,63.41,63.44,26302.0,61.6999,61.7582,61.6416,61.6708,26302.0
2022-04-01 11:35:00,63.43,63.45,63.34,63.4,47406.0,61.661,61.6805,61.5735,61.6319,47406.0
2022-04-01 11:40:00,63.41,63.42,63.31,63.33,39194.0,61.6416,61.6513,61.5444,61.5638,39194.0
2022-04-01 11:45:00,63.33,63.53,63.33,63.46,22466.0,61.5638,61.7582,61.5638,61.6902,22466.0
2022-04-01 11:50:00,63.44,63.61,63.38,63.54,35904.0,61.6708,61.836,61.6124,61.768,35904.0
2022-04-01 11:55:00,63.54,63.54,63.42,63.5,17895.0,61.768,61.768,61.6513,61.7291,17895.0
2022-04-01 12:00:00,63.5,63.51,63.39,63.41,13918.0,61.7291,61.7388,61.6222,61.6416,13918.0
2022-04-01 12:05:00,63.4,63.49,63.37,63.49,26482.0,61.6319,61.7194,61.6027,61.7194,26482.0
2022-04-01 12:10:00,63.51,63.57,63.44,63.56,16334.0,61.7388,61.7971,61.6708,61.7874,16334.0
2022-04-01 12:15:00,63.57,63.6,63.43,63.47,58814.0,61.7971,61.8263,61.661,61.6999,58814.0
2022-04-01 12:20:00,63.49,63.57,63.43,63.47,17335.0,61.7194,61.7971,61.661,61.6999,17335.0
2022-04-01 12:25:00,63.47,63.57,63.46,63.48,30043.0,61.6999,61.7971,61.6902,61.7096,30043.0
2022-04-01 12:30:00,63.47,63.53,63.37,63.41,63913.0,61.6999,61.7582,61.6027,61.6416,63913.0
2022-04-01 12:35:00,63.4,63.46,63.35,63.46,16485.0,61.6319,61.6902,61.5833,61.6902,16485.0
2022-04-01 12:40:00,63.45,63.57,63.43,63.57,20460.0,61.6805,61.7971,61.661,61.7971,20460.0
2022-04-01 12:45:00,63.57,63.57,63.44,63.54,62586.0,61.7971,61.7971,61.6708,61.768,62586.0
2022-04-01 12:50:00,63.53,63.54,63.45,63.5,22079.0,61.7582,61.768,61.6805,61.7291,22079.0
2022-04-01 12:55:00,63.52,63.54,63.41,63.43,41220.0,61.7485,61.768,61.6416,61.661,41220.0
2022-04-01 13:00:00,63.43,63.49,63.4,63.46,17311.0,61.661,61.7194,61.6319,61.6902,17311.0
2022-04-01 13:05:00,63.47,63.51,63.41,63.43,52301.0,61.6999,61.7388,61.6416,61.661,52301.0
2022-04-01 13:10:00,63.43,63.45,63.38,63.4,37100.0,61.661,61.6805,61.6124,61.6319,37100.0
2022-04-01 13:15:00,63.4,63.51,63.39,63.5,28353.0,61.6319,61.7388,61.6222,61.7291,28353.0
2022-04-01 13:20:00,63.51,63.53,63.45,63.5,36482.0,61.7388,61.7582,61.6805,61.7291,36482.0
2022-04-01 13:25:00,63.49,63.49,63.42,63.47,23982.0,61.7194,61.7194,61.6513,61.6999,23982.0
2022-04-01 13:30:00,63.46,63.51,63.39,63.4,34576.0,61.6902,61.7388,61.6222,61.6319,34576.0
2022-04-01 13:35:00,63.4,63.58,63.4,63.57,49582.0,61.6319,61.8069,61.6319,61.7971,49582.0
2022-04-01 13:40:00,63.58,63.65,63.55,63.61,35464.0,61.8069,61.8749,61.7777,61.836,35464.0
2022-04-01 13:45:00,63.61,63.61,63.53,63.57,60294.0,61.836,61.836,61.7582,61.7971,60294.0
2022-04-01 13:50:00,63.57,63.58,63.51,63.54,32191.0,61.7971,61.8069,61.7388,61.768,32191.0
2022-04-01 13:55:00,63.54,63.61,63.52,63.58,32623.0,61.768,61.836,61.7485,61.8069,32623.0
2022-04-01 14:00:00,63.58,63.64,63.55,63.64,53525.0,61.8069,61.8652,61.7777,61.8652,53525.0
2022-04-01 14:05:00,63.65,63.71,63.59,63.62,81484.0,61.8749,61.9332,61.8166,61.8457,81484.0
2022-04-01 14:10:00,63.62,63.62,63.55,63.6,28519.0,61.8457,61.8457,61.7777,61.8263,28519.0
2022-04-01 14:15:00,63.6,63.66,63.58,63.58,25064.0,61.8263,61.8846,61.8069,61.8069,25064.0
2022-04-01 14:20:00,63.58,63.61,63.55,63.57,33149.0,61.8069,61.836,61.7777,61.7971,33149.0
2022-04-01 14:25:00,63.57,63.67,63.55,63.67,27866.0,61.7971,61.8943,61.7777,61.8943,27866.0
2022-04-01 14:30:00,63.67,63.79,63.67,63.79,39469.0,61.8943,62.011,61.8943,62.011,39469.0
2022-04-01 14:35:00,63.8,63.8,63.67,63.72,24881.0,62.0207,62.0207,61.8943,61.9429,24881.0
2022-04-01 14:40:00,63.74,63.77,63.69,63.73,37872.0,61.9624,61.9916,61.9138,61.9527,37872.0
2022-04-01 14:45:00,63.74,63.81,63.7,63.7,49883.0,61.9624,62.0304,61.9235,61.9235,49883.0
2022-04-01 14:50:00,63.71,63.74,63.66,63.73,36777.0,61.9332,61.9624,61.8846,61.9527,36777.0
2022-04-01 14:55:00,63.74,63.77,63.68,63.72,56740.0,61.9624,61.9916,61.9041,61.9429,56740.0
2022-04-01 15:00:00,63.71,63.81,63.71,63.77,41606.0,61.9332,62.0304,61.9332,61.9916,41606.0
2022-04-01 15:05:00,63.76,63.81,63.72,63.72,20010.0,61.9818,62.0304,61.9429,61.9429,20010.0
2022-04-01 15:10:00,63.72,63.74,63.62,63.67,33580.0,61.9429,61.9624,61.8457,61.8943,33580.0
2022-04-01 15:15:00,63.67,63.7,63.53,63.53,24691.0,61.8943,61.9235,61.7582,61.7582,24691.0
2022-04-01 15:20:00,63.52,63.55,63.46,63.52,74750.0,61.7485,61.7777,61.6902,61.7485,74750.0
2022-04-01 15:25:00,63.52,63.57,63.51,63.53,30831.0,61.7485,61.7971,61.7388,61.7582,30831.0
2022-04-01 15:30:00,63.53,63.53,63.42,63.46,63158.0,61.7582,61.7582,61.6513,61.6902,63158.0
2022-04-01 15:35:00,63.47,63.47,63.39,63.45,44626.0,61.6999,61.6999,61.6222,61.6805,44626.0
2022-04-01 15:40:00,63.44,63.52,63.4,63.44,143071.0,61.6708,61.7485,61.6319,61.6708,143071.0
2022-04-01 15:45:00,63.43,63.45,63.36,63.45,39134.0,61.661,61.6805,61.593,61.6805,39134.0
2022-04-01 15:50:00,63.45,63.64,63.45,63.6,139892.0,61.6805,61.8652,61.6805,61.8263,139892.0
2022-04-01 15:55:00,63.59,63.73,63.58,63.7,134098.0,61.8166,61.9527,61.8069,61.9235,134098.0
2022-04-04 09:30:00,63.88,63.96,63.5,63.57,69168.0,62.0985,62.1763,61.7291,61.7971,69168.0
2022-04-04 09:35:00,63.57,63.76,63.51,63.51,62687.0,61.7971,61.9818,61.7388,61.7388,62687.0
2022-04-04 09:40:00,63.53,63.78,63.53,63.76,59337.0,61.7582,62.0013,61.7582,61.9818,59337.0
2022-04-04 09:45:00,63.77,63.78,63.62,63.75,47960.0,61.9916,62.0013,61.8457,61.9721,47960.0
2022-04-04 09:50:00,63.76,63.94,63.74,63.85,82210.0,61.9818,62.1568,61.9624,62.0693,82210.0
2022-04-04 09:55:00,63.88,64.06,63.88,64.0,51321.0,62.0985,62.2735,62.0985,62.2151,51321.0
2022-04-04 10:00:00,64.02,64.12,63.89,64.12,47937.0,62.2346,62.3318,62.1082,62.3318,47937.0
2022-04-04 10:05:00,64.13,64.13,63.89,63.91,57202.0,62.3415,62.3415,62.1082,62.1277,57202.0
2022-04-04 10:10:00,63.89,64.09,63.86,63.96,50393.0,62.1082,62.3026,62.079,62.1763,50393.0
2022-04-04 10:15:00,63.95,64.04,63.89,63.95,66514.0,62.1665,62.254,62.1082,62.1665,66514.0
2022-04-04 10:20:00,63.99,64.11,63.96,64.06,39286.0,62.2054,62.3221,62.1763,62.2735,39286.0
2022-04-04 10:25:00,64.08,64.16,63.99,64.07,46749.0,62.2929,62.3707,62.2054,62.2832,46749.0
2022-04-04 10:30:00,64.07,64.11,63.84,63.85,63553.0,62.2832,62.3221,62.0596,62.0693,63553.0
2022-04-04 10:35:00,63.86,63.98,63.84,63.88,35050.0,62.079,62.1957,62.0596,62.0985,35050.0
2022-04-04 10:40:00,63.89,63.93,63.82,63.88,26533.0,62.1082,62.1471,62.0402,62.0985,26533.0
2022-04-04 10:45:00,63.89,64.04,63.89,64.02,31880.0,62.1082,62.254,62.1082,62.2346,31880.0
2022-04-04 10:50:00,64.02,64.13,64.0,64.03,49839.0,62.2346,62.3415,62.2151,62.2443,49839.0
2022-04-04 10:55:00,64.03,64.13,64.02,64.03,51172.0,62.2443,62.3415,62.2346,62.2443,51172.0
2022-04-04 11:00:00,64.03,64.1,63.99,64.02,37582.0,62.2443,62.3124,62.2054,62.2346,37582.0
2022-04-04 11:05:00,64.03,64.13,64.02,64.13,35887.0,62.2443,62.3415,62.2346,62.3415,35887.0
2022-04-04 11:10:00,64.11,64.11,63.99,64.04,29810.0,62.3221,62.3221,62.2054,62.254,29810.0
2022-04-04 11:15:00,64.05,64.12,63.98,64.1,48339.0,62.2637,62.3318,62.1957,62.3124,48339.0
2022-04-04 11:20:00,64.08,64.14,64.05,64.1,19658.0,62.2929,62.3512,62.2637,62.3124,19658.0
2022-04-04 11:25:00,64.1,64.15,64.08,64.15,46344.0,62.3124,62.361,62.2929,62.361,46344.0
2022-04-04 11:30:00,64.14,64.24,64.13,64.16,25013.0,62.3512,62.4484,62.3415,62.3707,25013.0
2022-04-04 11:35:00,64.15,64.18,64.09,64.14,26212.0,62.361,62.3901,62.3026,62.3512,26212.0
2022-04-04 11:40:00,64.13,64.23,64.12,64.21,56611.0,62.3415,62.4387,62.3318,62.4193,56611.0
2022-04-04 11:45:00,64.2,64.34,64.16,64.31,62320.0,62.4096,62.5457,62.3707,62.5165,62320.0
2022-04-04 11:50:00,64.31,64.46,64.3,64.44,47419.0,62.5165,62.6623,62.5068,62.6429,47419.0
2022-04-04 11:55:00,64.44,64.51,64.42,64.49,16644.0,62.6429,62.7109,62.6234,62.6915,16644.0
2022-04-04 12:00:00,64.48,64.53,64.42,64.45,47355.0,62.6818,62.7304,62.6234,62.6526,47355.0
2022-04-04 12:05:00,64.45,64.51,64.4,64.47,33767.0,62.6526,62.7109,62.604,62.672,33767.0
2022-04-04 12:10:00,64.48,64.5,64.39,64.43,24837.0,62.6818,62.7012,62.5943,62.6331,24837.0
2022-04-04 12:15:00,64.44,64.44,64.34,64.39,18858.0,62.6429,62.6429,62.5457,62.5943,18858.0
2022-04-04 12:20:00,64.4,64.41,64.35,64.37,22871.0,62.604,62.6137,62.5554,62.5748,22871.0
2022-04-04 12:25:00,64.37,64.39,64.33,64.36,12781.0,62.5748,62.5943,62.5359,62.5651,12781.0
2022-04-04 12:30:00,64.36,64.4,64.33,64.36,21157.0,62.5651,62.604,62.5359,62.5651,21157.0
2022-04-04 12:35:00,64.37,64.42,64.3,64.34,32172.0,62.5748,62.6234,62.5068,62.5457,32172.0
2022-04-04 12:40:00,64.34,64.34,64.25,64.29,16518.0,62.5457,62.5457,62.4582,62.4971,16518.0
2022-04-04 12:45:00,64.28,64.31,64.23,64.31,11705.0,62.4873,62.5165,62.4387,62.5165,11705.0
2022-04-04 12:50:00,64.32,64.34,64.29,64.3,12294.0,62.5262,62.5457,62.4971,62.5068,12294.0
2022-04-04 12:55:00,64.3,64.3,64.19,64.19,22243.0,62.5068,62.5068,62.3998,62.3998,22243.0
2022-04-04 13:00:00,64.18,64.18,64.08,64.15,47093.0,62.3901,62.3901,62.2929,62.361,47093.0
2022-04-04 13:05:00,64.14,64.18,64.13,64.17,24366.0,62.3512,62.3901,62.3415,62.3804,24366.0
2022-04-04 13:10:00,64.16,64.18,64.13,64.16,17688.0,62.3707,62.3901,62.3415,62.3707,17688.0
2022-04-04 13:15:00,64.17,64.17,64.09,64.16,15984.0,62.3804,62.3804,62.3026,62.3707,15984.0
2022-04-04 13:20:00,64.16,64.22,64.16,64.2,16618.0,62.3707,62.429,62.3707,62.4096,16618.0
2022-04-04 13:25:00,64.2,64.2,64.13,64.15,17639.0,62.4096,62.4096,62.3415,62.361,17639.0
2022-04-04 13:30:00,64.15,64.24,64.13,64.19,42872.0,62.361,62.4484,62.3415,62.3998,42872.0
2022-04-04 13:35:00,64.19,64.3,64.19,64.24,229833.0,62.3998,62.5068,62.3998,62.4484,229833.0
2022-04-04 13:40:00,64.24,64.27,64.19,64.26,46111.0,62.4484,62.4776,62.3998,62.4679,46111.0
2022-04-04 13:45:00,64.26,64.35,64.24,64.32,30827.0,62.4679,62.5554,62.4484,62.5262,30827.0
2022-04-04 13:50:00,64.33,64.35,64.28,64.31,40311.0,62.5359,62.5554,62.4873,62.5165,40311.0
2022-04-04 13:55:00,64.31,64.37,64.3,64.36,61848.0,62.5165,62.5748,62.5068,62.5651,61848.0
2022-04-04 14:00:00,64.35,64.38,64.33,64.37,31872.0,62.5554,62.5845,62.5359,62.5748,31872.0
2022-04-04 14:05:00,64.37,64.38,64.3,64.32,27153.0,62.5748,62.5845,62.5068,62.5262,27153.0
2022-04-04 14:10:00,64.31,64.38,64.29,64.38,12494.0,62.5165,62.5845,62.4971,62.5845,12494.0
2022-04-04 14:15:00,64.38,64.49,64.37,64.48,24530.0,62.5845,62.6915,62.5748,62.6818,24530.0
2022-04-04 14:20:00,64.47,64.47,64.39,64.43,15496.0,62.672,62.672,62.5943,62.6331,15496.0
2022-04-04 14:25:00,64.42,64.45,64.39,64.4,21476.0,62.6234,62.6526,62.5943,62.604,21476.0
2022-04-04 14:30:00,64.39,64.4,64.34,64.39,15547.0,62.5943,62.604,62.5457,62.5943,15547.0
2022-04-04 14:35:00,64.39,64.43,64.37,64.41,50649.0,62.5943,62.6331,62.5748,62.6137,50649.0
2022-04-04 14:40:00,64.42,64.46,64.4,64.45,16213.0,62.6234,62.6623,62.604,62.6526,16213.0
2022-04-04 14:45:00,64.46,64.5,64.46,64.48,55002.0,62.6623,62.7012,62.6623,62.6818,55002.0
2022-04-04 14:50:00,64.49,64.51,64.44,64.5,25888.0,62.6915,62.7109,62.6429,62.7012,25888.0
2022-04-04 14:55:00,64.49,64.51,64.45,64.45,19680.0,62.6915,62.7109,62.6526,62.6526,19680.0
2022-04-04 15:00:00,64.44,64.5,64.43,64.43,16258.0,62.6429,62.7012,62.6331,62.6331,16258.0
2022-04-04 15:05:00,64.45,64.46,64.39,64.41,20843.0,62.6526,62.6623,62.5943,62.6137,20843.0
2022-04-04 15:10:00,64.41,64.42,64.34,64.37,39616.0,62.6137,62.6234,62.5457,62.5748,39616.0
2022-04-04 15:15:00,64.37,64.41,64.35,64.38,17526.0,62.5748,62.6137,62.5554,62.5845,17526.0
2022-04-04 15:20:00,64.39,64.4,64.35,64.38,25921.0,62.5943,62.604,62.5554,62.5845,25921.0
2022-04-04 15:25:00,64.39,64.4,64.34,64.36,63120.0,62.5943,62.604,62.5457,62.5651,63120.0
2022-04-04 15:30:00,64.37,64.4,64.32,64.32,91601.0,62.5748,62.604,62.5262,62.5262,91601.0
2022-04-04 15:35:00,64.32,64.38,64.32,64.37,104998.0,62.5262,62.5845,62.5262,62.5748,104998.0
2022-04-04 15:40:00,64.37,64.4,64.34,64.34,36534.0,62.5748,62.604,62.5457,62.5457,36534.0
2022-04-04 15:45:00,64.34,64.41,64.32,64.34,66533.0,62.5457,62.6137,62.5262,62.5457,66533.0
2022-04-04 15:50:00,64.35,64.48,64.33,64.35,115000.0,62.5554,62.6818,62.5359,62.5554,115000.0
2022-04-04 15:55:00,64.34,64.4,64.26,64.38,124392.0,62.5457,62.604,62.4679,62.5845,124392.0
2022-04-05 09:30:00,64.23,64.66,64.2,64.65,26964.0,62.4387,62.8567,62.4096,62.847,26964.0
2022-04-05 09:35:00,64.7,64.73,64.39,64.58,68792.0,62.8956,62.9248,62.5943,62.779,68792.0
2022-04-05 09:40:00,64.59,64.65,64.2,64.26,64391.0,62.7887,62.847,62.4096,62.4679,64391.0
2022-04-05 09:45:00,64.28,64.36,64.04,64.1,97007.0,62.4873,62.5651,62.254,62.3124,97007.0
2022-04-05 09:50:00,64.1,64.14,63.93,64.13,160884.0,62.3124,62.3512,62.1471,62.3415,160884.0
2022-04-05 09:55:00,64.14,64.2,64.02,64.2,19728.0,62.3512,62.4096,62.2346,62.4096,19728.0
2022-04-05 10:00:00,64.18,64.39,64.06,64.27,40389.0,62.3901,62.5943,62.2735,62.4776,40389.0
2022-04-05 10:05:00,64.27,64.27,63.67,63.68,83739.0,62.4776,62.4776,61.8943,61.9041,83739.0
2022-04-05 10:10:00,63.66,63.71,63.38,63.43,67953.0,61.8846,61.9332,61.6124,61.661,67953.0
2022-04-05 10:15:00,63.42,63.42,63.22,63.23,81272.0,61.6513,61.6513,61.4569,61.4666,81272.0
2022-04-05 10:20:00,63.22,63.35,63.13,63.31,61955.0,61.4569,61.5833,61.3694,61.5444,61955.0
2022-04-05 10:25:00,63.34,63.52,63.34,63.48,53399.0,61.5735,61.7485,61.5735,61.7096,53399.0
2022-04-05 10:30:00,63.47,63.65,63.47,63.51,58924.0,61.6999,61.8749,61.6999,61.7388,58924.0
2022-04-05 10:35:00,63.49,63.61,63.42,63.57,38408.0,61.7194,61.836,61.6513,61.7971,38408.0
2022-04-05 10:40:00,63.56,63.6,63.44,63.56,35806.0,61.7874,61.8263,61.6708,61.7874,35806.0
2022-04-05 10:45:00,63.54,63.62,63.49,63.61,25221.0,61.768,61.8457,61.7194,61.836,25221.0
2022-04-05 10:50:00,63.61,63.84,63.58,63.73,50620.0,61.836,62.0596,61.8069,61.9527,50620.0
2022-04-05 10:55:00,63.73,63.74,63.62,63.7,38373.0,61.9527,61.9624,61.8457,61.9235,38373.0
2022-04-05 11:00:00,63.69,63.8,63.68,63.75,72298.0,61.9138,62.0207,61.9041,61.9721,72298.0
2022-04-05 11:05:00,63.75,63.85,63.75,63.76,68545.0,61.9721,62.0693,61.9721,61.9818,68545.0
2022-04-05 11:10:00,63.77,63.77,63.61,63.75,68892.0,61.9916,61.9916,61.836,61.9721,68892.0
2022-04-05 11:15:00,63.76,63.78,63.62,63.65,77545.0,61.9818,62.0013,61.8457,61.8749,77545.0
2022-04-05 11:20:00,63.65,63.75,63.64,63.71,28586.0,61.8749,61.9721,61.8652,61.9332,28586.0
2022-04-05 11:25:00,63.7,63.79,63.69,63.74,29416.0,61.9235,62.011,61.9138,61.9624,29416.0
2022-04-05 11:30:00,63.73,63.85,63.7,63.85,33835.0,61.9527,62.0693,61.9235,62.0693,33835.0
2022-04-05 11:35:00,63.84,63.85,63.58,63.59,22066.0,62.0596,62.0693,61.8069,61.8166,22066.0
2022-04-05 11:40:00,63.59,63.63,63.53,63.63,39709.0,61.8166,61.8555,61.7582,61.8555,39709.0
2022-04-05 11:45:00,63.63,63.66,63.56,63.65,29922.0,61.8555,61.8846,61.7874,61.8749,29922.0
2022-04-05 11:50:00,63.65,63.75,63.64,63.69,88079.0,61.8749,61.9721,61.8652,61.9138,88079.0
2022-04-05 11:55:00,63.69,63.71,63.62,63.68,23401.0,61.9138,61.9332,61.8457,61.9041,23401.0
2022-04-05 12:00:00,63.68,63.69,63.59,63.63,34631.0,61.9041,61.9138,61.8166,61.8555,34631.0
2022-04-05 12:05:00,63.63,63.73,63.63,63.67,37694.0,61.8555,61.9527,61.8555,61.8943,37694.0
2022-04-05 12:10:00,63.66,63.67,63.54,63.58,27552.0,61.8846,61.8943,61.768,61.8069,27552.0
2022-04-05 12:15:00,63.59,63.67,63.48,63.48,26491.0,61.8166,61.8943,61.7096,61.7096,26491.0
2022-04-05 12:20:00,63.5,63.58,63.44,63.51,23301.0,61.7291,61.8069,61.6708,61.7388,23301.0
2022-04-05 12:25:00,63.5,63.63,63.48,63.61,28250.0,61.7291,61.8555,61.7096,61.836,28250.0
2022-04-05 12:30:00,63.59,63.66,63.57,63.64,15366.0,61.8166,61.8846,61.7971,61.8652,15366.0
2022-04-05 12:35:00,63.63,63.7,63.58,63.65,11970.0,61.8555,61.9235,61.8069,61.8749,11970.0
2022-04-05 12:40:00,63.63,63.66,63.56,63.56,14586.0,61.8555,61.8846,61.7874,61.7874,14586.0
2022-04-05 12:45:00,63.57,63.59,63.52,63.58,21584.0,61.7971,61.8166,61.7485,61.8069,21584.0
2022-04-05 12:50:00,63.57,63.67,63.55,63.65,19311.0,61.7971,61.8943,61.7777,61.8749,19311.0
2022-04-05 12:55:00,63.65,63.74,63.62,63.74,14538.0,61.8749,61.9624,61.8457,61.9624,14538.0
2022-04-05 13:00:00,63.74,63.78,63.69,63.76,14816.0,61.9624,62.0013,61.9138,61.9818,14816.0
2022-04-05 13:05:00,63.75,63.92,63.72,63.91,20687.0,61.9721,62.1374,61.9429,62.1277,20687.0
2022-04-05 13:10:00,63.92,63.94,63.88,63.94,23373.0,62.1374,62.1568,62.0985,62.1568,23373.0
2022-04-05 13:15:00,63.95,64.02,63.94,63.98,31345.0,62.1665,62.2346,62.1568,62.1957,31345.0
2022-04-05 13:20:00,63.99,63.99,63.89,63.9,18400.0,62.2054,62.2054,62.1082,62.1179,18400.0
2022-04-05 13:25:00,63.89,63.93,63.83,63.85,31024.0,62.1082,62.1471,62.0499,62.0693,31024.0
2022-04-05 13:30:00,63.84,63.85,63.74,63.76,12900.0,62.0596,62.0693,61.9624,61.9818,12900.0
2022-04-05 13:35:00,63.75,63.78,63.72,63.75,13199.0,61.9721,62.0013,61.9429,61.9721,13199.0
2022-04-05 13:40:00,63.74,63.74,63.68,63.71,32502.0,61.9624,61.9624,61.9041,61.9332,32502.0
2022-04-05 13:45:00,63.72,63.75,63.67,63.69,17598.0,61.9429,61.9721,61.8943,61.9138,17598.0
2022-04-05 13:50:00,63.68,63.68,63.58,63.66,44790.0,61.9041,61.9041,61.8069,61.8846,44790.0
2022-04-05 13:55:00,63.66,63.75,63.65,63.72,13958.0,61.8846,61.9721,61.8749,61.9429,13958.0
2022-04-05 14:00:00,63.72,63.72,63.63,63.66,17485.0,61.9429,61.9429,61.8555,61.8846,17485.0
2022-04-05 14:05:00,63.65,63.67,63.58,63.6,19782.0,61.8749,61.8943,61.8069,61.8263,19782.0
2022-04-05 14:10:00,63.61,63.69,63.61,63.66,141251.0,61.836,61.9138,61.836,61.8846,141251.0
2022-04-05 14:15:00,63.66,63.73,63.65,63.73,29517.0,61.8846,61.9527,61.8749,61.9527,29517.0
2022-04-05 14:20:00,63.73,63.76,63.64,63.69,27355.0,61.9527,61.9818,61.8652,61.9138,27355.0
2022-04-05 14:25:00,63.69,63.74,63.59,63.59,21874.0,61.9138,61.9624,61.8166,61.8166,21874.0
2022-04-05 14:30:00,63.59,63.59,63.48,63.48,19056.0,61.8166,61.8166,61.7096,61.7096,19056.0
2022-04-05 14:35:00,63.47,63.55,63.46,63.47,16915.0,61.6999,61.7777,61.6902,61.6999,16915.0
2022-04-05 14:40:00,63.47,63.55,63.43,63.53,28345.0,61.6999,61.7777,61.661,61.7582,28345.0
2022-04-05 14:45:00,63.53,63.55,63.46,63.46,31126.0,61.7582,61.7777,61.6902,61.6902,31126.0
2022-04-05 14:50:00,63.46,63.47,63.42,63.43,18463.0,61.6902,61.6999,61.6513,61.661,18463.0
2022-04-05 14:55:00,63.44,63.47,63.32,63.34,38561.0,61.6708,61.6999,61.5541,61.5735,38561.0
2022-04-05 15:00:00,63.35,63.37,63.24,63.24,48438.0,61.5833,61.6027,61.4763,61.4763,48438.0
2022-04-05 15:05:00,63.26,63.29,63.2,63.28,43297.0,61.4958,61.5249,61.4375,61.5152,43297.0
2022-04-05 15:10:00,63.29,63.3,63.19,63.22,33793.0,61.5249,61.5347,61.4277,61.4569,33793.0
2022-04-05 15:15:00,63.22,63.28,63.2,63.2,28497.0,61.4569,61.5152,61.4375,61.4375,28497.0
2022-04-05 15:20:00,63.21,63.25,63.16,63.24,43491.0,61.4472,61.4861,61.3986,61.4763,43491.0
2022-04-05 15:25:00,63.24,63.24,63.05,63.07,54527.0,61.4763,61.4763,61.2916,61.3111,54527.0
2022-04-05 15:30:00,63.08,63.08,62.97,62.97,64006.0,61.3208,61.3208,61.2139,61.2139,64006.0
2022-04-05 15:35:00,62.97,63.02,62.93,62.98,55069.0,61.2139,61.2625,61.175,61.2236,55069.0
2022-04-05 15:40:00,62.98,63.05,62.96,63.0,47781.0,61.2236,61.2916,61.2041,61.243,47781.0
2022-04-05 15:45:00,63.0,63.0,62.83,62.84,92424.0,61.243,61.243,61.0778,61.0875,92424.0
2022-04-05 15:50:00,62.83,63.09,62.81,63.04,233390.0,61.0778,61.3305,61.0583,61.2819,233390.0
2022-04-05 15:55:00,63.04,63.07,63.01,63.06,91769.0,61.2819,61.3111,61.2528,61.3014,91769.0
2022-04-06 09:30:00,62.23,62.23,61.8,61.92,112333.0,60.4945,60.4945,60.0765,60.1931,112333.0
2022-04-06 09:35:00,61.92,62.06,61.79,62.05,244057.0,60.1931,60.3292,60.0668,60.3195,244057.0
2022-04-06 09:40:00,62.05,62.19,61.8,61.82,89319.0,60.3195,60.4556,60.0765,60.0959,89319.0
2022-04-06 09:45:00,61.84,61.93,61.77,61.81,107264.0,60.1154,60.2029,60.0473,60.0862,107264.0
2022-04-06 09:50:00,61.8,61.8,61.59,61.65,147454.0,60.0765,60.0765,59.8724,59.9307,147454.0
2022-04-06 09:55:00,61.64,61.66,61.51,61.51,75337.0,59.921,59.9404,59.7946,59.7946,75337.0
2022-04-06 10:00:00,61.51,61.6,61.35,61.36,143250.0,59.7946,59.8821,59.639,59.6488,143250.0
2022-04-06 10:05:00,61.35,61.42,61.19,61.24,104635.0,59.639,59.7071,59.4835,59.5321,104635.0
2022-04-06 10:10:00,61.23,61.26,61.05,61.23,119350.0,59.5224,59.5516,59.3474,59.5224,119350.0
2022-04-06 10:15:00,61.24,61.53,61.23,61.46,111267.0,59.5321,59.814,59.5224,59.746,111267.0
2022-04-06 10:20:00,61.46,61.52,61.37,61.44,63625.0,59.746,59.8043,59.6585,59.7265,63625.0
2022-04-06 10:25:00,61.44,61.66,61.44,61.64,58286.0,59.7265,59.9404,59.7265,59.921,58286.0
2022-04-06 10:30:00,61.64,61.7,61.4,61.48,98081.0,59.921,59.9793,59.6877,59.7654,98081.0
2022-04-06 10:35:00,61.48,61.6,61.48,61.59,42839.0,59.7654,59.8821,59.7654,59.8724,42839.0
2022-04-06 10:40:00,61.59,61.66,61.56,61.63,49175.0,59.8724,59.9404,59.8432,59.9112,49175.0
2022-04-06 10:45:00,61.62,61.73,61.56,61.7,43090.0,59.9015,60.0084,59.8432,59.9793,43090.0
2022-04-06 10:50:00,61.69,61.71,61.52,61.58,50179.0,59.9696,59.989,59.8043,59.8626,50179.0
2022-04-06 10:55:00,61.58,61.66,61.37,61.38,85850.0,59.8626,59.9404,59.6585,59.6682,85850.0
2022-04-06 11:00:00,61.38,61.55,61.34,61.55,64017.0,59.6682,59.8335,59.6293,59.8335,64017.0
2022-04-06 11:05:00,61.54,61.64,61.49,61.6,36886.0,59.8237,59.921,59.7751,59.8821,36886.0
2022-04-06 11:10:00,61.6,61.62,61.53,61.55,30592.0,59.8821,59.9015,59.814,59.8335,30592.0
2022-04-06 11:15:00,61.56,61.62,61.53,61.57,62813.0,59.8432,59.9015,59.814,59.8529,62813.0
2022-04-06 11:20:00,61.56,61.77,61.54,61.71,68749.0,59.8432,60.0473,59.8237,59.989,68749.0
2022-04-06 11:25:00,61.7,61.74,61.62,61.71,113674.0,59.9793,60.0182,59.9015,59.989,113674.0
2022-04-06 11:30:00,61.72,61.73,61.58,61.62,61546.0,59.9987,60.0084,59.8626,59.9015,61546.0
2022-04-06 11:35:00,61.62,61.64,61.5,61.54,50752.0,59.9015,59.921,59.7849,59.8237,50752.0
2022-04-06 11:40:00,61.55,61.62,61.53,61.61,67510.0,59.8335,59.9015,59.814,59.8918,67510.0
2022-04-06 11:45:00,61.62,61.76,61.54,61.71,78855.0,59.9015,60.0376,59.8237,59.989,78855.0
2022-04-06 11:50:00,61.73,61.83,61.6,61.6,202160.0,60.0084,60.1057,59.8821,59.8821,202160.0
2022-04-06 11:55:00,61.59,61.61,61.52,61.59,60763.0,59.8724,59.8918,59.8043,59.8724,60763.0
2022-04-06 12:00:00,61.59,61.64,61.55,61.6,102357.0,59.8724,59.921,59.8335,59.8821,102357.0
2022-04-06 12:05:00,61.59,61.62,61.51,61.54,35355.0,59.8724,59.9015,59.7946,59.8237,35355.0
2022-04-06 12:10:00,61.54,61.57,61.44,61.46,40103.0,59.8237,59.8529,59.7265,59.746,40103.0
2022-04-06 12:15:00,61.47,61.52,61.45,61.49,35469.0,59.7557,59.8043,59.7363,59.7751,35469.0
2022-04-06 12:20:00,61.48,61.48,61.4,61.46,39956.0,59.7654,59.7654,59.6877,59.746,39956.0
2022-04-06 12:25:00,61.47,61.59,61.46,61.51,31106.0,59.7557,59.8724,59.746,59.7946,31106.0
2022-04-06 12:30:00,61.5,61.56,61.46,61.52,31253.0,59.7849,59.8432,59.746,59.8043,31253.0
2022-04-06 12:35:00,61.5,61.5,61.4,61.4,21986.0,59.7849,59.7849,59.6877,59.6877,21986.0
2022-04-06 12:40:00,61.4,61.47,61.38,61.41,29192.0,59.6877,59.7557,59.6682,59.6974,29192.0
2022-04-06 12:45:00,61.41,61.46,61.37,61.44,29852.0,59.6974,59.746,59.6585,59.7265,29852.0
2022-04-06 12:50:00,61.43,61.45,61.38,61.4,31250.0,59.7168,59.7363,59.6682,59.6877,31250.0
2022-04-06 12:55:00,61.4,61.46,61.36,61.45,24065.0,59.6877,59.746,59.6488,59.7363,24065.0
2022-04-06 13:00:00,61.45,61.45,61.37,61.38,29605.0,59.7363,59.7363,59.6585,59.6682,29605.0
2022-04-06 13:05:00,61.39,61.43,61.38,61.39,25710.0,59.6779,59.7168,59.6682,59.6779,25710.0
2022-04-06 13:10:00,61.39,61.46,61.39,61.44,83097.0,59.6779,59.746,59.6779,59.7265,83097.0
2022-04-06 13:15:00,61.43,61.53,61.41,61.53,73031.0,59.7168,59.814,59.6974,59.814,73031.0
2022-04-06 13:20:00,61.52,61.57,61.49,61.55,33694.0,59.8043,59.8529,59.7751,59.8335,33694.0
2022-04-06 13:25:00,61.56,61.57,61.47,61.5,34021.0,59.8432,59.8529,59.7557,59.7849,34021.0
2022-04-06 13:30:00,61.49,61.57,61.43,61.53,34009.0,59.7751,59.8529,59.7168,59.814,34009.0
2022-04-06 13:35:00,61.54,61.56,61.45,61.54,28445.0,59.8237,59.8432,59.7363,59.8237,28445.0
2022-04-06 13:40:00,61.55,61.72,61.54,61.7,65116.0,59.8335,59.9987,59.8237,59.9793,65116.0
2022-04-06 13:45:00,61.69,61.78,61.63,61.78,23493.0,59.9696,60.0571,59.9112,60.0571,23493.0
2022-04-06 13:50:00,61.77,61.77,61.7,61.7,28917.0,60.0473,60.0473,59.9793,59.9793,28917.0
2022-04-06 13:55:00,61.69,61.69,61.53,61.53,60848.0,59.9696,59.9696,59.814,59.814,60848.0
2022-04-06 14:00:00,61.54,61.97,61.4,61.71,183952.0,59.8237,60.2418,59.6877,59.989,183952.0
2022-04-06 14:05:00,61.7,61.7,61.32,61.34,61369.0,59.9793,59.9793,59.6099,59.6293,61369.0
2022-04-06 14:10:00,61.32,61.36,61.11,61.13,69464.0,59.6099,59.6488,59.4057,59.4252,69464.0
2022-04-06 14:15:00,61.12,61.12,60.98,61.05,95598.0,59.4155,59.4155,59.2794,59.3474,95598.0
2022-04-06 14:20:00,61.06,61.3,61.06,61.3,43012.0,59.3571,59.5904,59.3571,59.5904,43012.0
2022-04-06 14:25:00,61.29,61.43,61.25,61.29,34151.0,59.5807,59.7168,59.5418,59.5807,34151.0
2022-04-06 14:30:00,61.28,61.64,61.24,61.56,60191.0,59.571,59.921,59.5321,59.8432,60191.0
2022-04-06 14:35:00,61.57,61.68,61.39,61.41,111278.0,59.8529,59.9598,59.6779,59.6974,111278.0
2022-04-06 14:40:00,61.4,61.52,61.36,61.47,59313.0,59.6877,59.8043,59.6488,59.7557,59313.0
2022-04-06 14:45:00,61.45,61.54,61.43,61.48,46500.0,59.7363,59.8237,59.7168,59.7654,46500.0
2022-04-06 14:50:00,61.49,61.67,61.49,61.65,54444.0,59.7751,59.9501,59.7751,59.9307,54444.0
2022-04-06 14:55:00,61.66,61.83,61.66,61.78,49024.0,59.9404,60.1057,59.9404,60.0571,49024.0
2022-04-06 15:00:00,61.78,61.93,61.76,61.87,59069.0,60.0571,60.2029,60.0376,60.1445,59069.0
2022-04-06 15:05:00,61.86,61.86,61.67,61.76,112977.0,60.1348,60.1348,59.9501,60.0376,112977.0
2022-04-06 15:10:00,61.77,61.84,61.65,61.76,61767.0,60.0473,60.1154,59.9307,60.0376,61767.0
2022-04-06 15:15:00,61.76,61.82,61.67,61.67,62096.0,60.0376,60.0959,59.9501,59.9501,62096.0
2022-04-06 15:20:00,61.68,61.69,61.53,61.54,62409.0,59.9598,59.9696,59.814,59.8237,62409.0
2022-04-06 15:25:00,61.54,61.57,61.46,61.48,47918.0,59.8237,59.8529,59.746,59.7654,47918.0
2022-04-06 15:30:00,61.47,61.55,61.41,61.45,106534.0,59.7557,59.8335,59.6974,59.7363,106534.0
2022-04-06 15:35:00,61.45,61.64,61.43,61.61,79393.0,59.7363,59.921,59.7168,59.8918,79393.0
2022-04-06 15:40:00,61.6,61.66,61.53,61.64,86534.0,59.8821,59.9404,59.814,59.921,86534.0
2022-04-06 15:45:00,61.63,61.79,61.59,61.73,138569.0,59.9112,60.0668,59.8724,60.0084,138569.0
2022-04-06 15:50:00,61.73,61.81,61.55,61.57,230339.0,60.0084,60.0862,59.8335,59.8529,230339.0
2022-04-06 15:55:00,61.57,61.63,61.48,61.63,146037.0,59.8529,59.9112,59.7654,59.9112,146037.0
2022-04-07 09:30:00,61.25,61.67,61.25,61.56,73759.0,59.5418,59.9501,59.5418,59.8432,73759.0
2022-04-07 09:35:00,61.58,61.79,61.46,61.79,75413.0,59.8626,60.0668,59.746,60.0668,75413.0
2022-04-07 09:40:00,61.8,61.8,61.17,61.2,95474.0,60.0765,60.0765,59.4641,59.4932,95474.0
2022-04-07 09:45:00,61.21,61.31,61.11,61.24,97005.0,59.5029,59.6002,59.4057,59.5321,97005.0
2022-04-07 09:50:00,61.23,61.54,61.23,61.38,66487.0,59.5224,59.8237,59.5224,59.6682,66487.0
2022-04-07 09:55:00,61.4,61.41,61.24,61.29,40094.0,59.6877,59.6974,59.5321,59.5807,40094.0
2022-04-07 10:00:00,61.29,61.29,61.02,61.03,73080.0,59.5807,59.5807,59.3182,59.328,73080.0
2022-04-07 10:05:00,61.03,61.07,60.86,60.95,51509.0,59.328,59.3669,59.1627,59.2502,51509.0
2022-04-07 10:10:00,60.93,61.03,60.85,60.95,83088.0,59.2308,59.328,59.153,59.2502,83088.0
2022-04-07 10:15:00,60.95,60.97,60.86,60.89,26145.0,59.2502,59.2696,59.1627,59.1919,26145.0
2022-04-07 10:20:00,60.87,60.87,60.7,60.79,30811.0,59.1724,59.1724,59.0072,59.0947,30811.0
2022-04-07 10:25:00,60.82,60.87,60.73,60.8,33899.0,59.1238,59.1724,59.0363,59.1044,33899.0
2022-04-07 10:30:00,60.79,60.87,60.72,60.78,103457.0,59.0947,59.1724,59.0266,59.0849,103457.0
2022-04-07 10:35:00,60.79,60.82,60.59,60.59,33500.0,59.0947,59.1238,58.9002,58.9002,33500.0
2022-04-07 10:40:00,60.58,60.6,60.34,60.42,38651.0,58.8905,58.91,58.6572,58.735,38651.0
2022-04-07 10:45:00,60.41,60.58,60.4,60.57,51183.0,58.7253,58.8905,58.7155,58.8808,51183.0
2022-04-07 10:50:00,60.58,60.71,60.58,60.69,63476.0,58.8905,59.0169,58.8905,58.9975,63476.0
2022-04-07 10:55:00,60.69,60.72,60.61,60.67,37923.0,58.9975,59.0266,58.9197,58.978,37923.0
2022-04-07 11:00:00,60.67,60.9,60.65,60.71,90834.0,58.978,59.2016,58.9586,59.0169,90834.0
2022-04-07 11:05:00,60.72,60.73,60.62,60.66,72968.0,59.0266,59.0363,58.9294,58.9683,72968.0
2022-04-07 11:10:00,60.65,60.65,60.5,60.51,57929.0,58.9586,58.9586,58.8128,58.8225,57929.0
2022-04-07 11:15:00,60.51,60.51,60.39,60.48,59765.0,58.8225,58.8225,58.7058,58.7933,59765.0
2022-04-07 11:20:00,60.48,60.57,60.44,60.48,121038.0,58.7933,58.8808,58.7544,58.7933,121038.0
2022-04-07 11:25:00,60.49,60.6,60.42,60.47,62236.0,58.803,58.91,58.735,58.7836,62236.0
2022-04-07 11:30:00,60.47,60.59,60.43,60.58,84849.0,58.7836,58.9002,58.7447,58.8905,84849.0
2022-04-07 11:35:00,60.59,60.7,60.58,60.62,53755.0,58.9002,59.0072,58.8905,58.9294,53755.0
2022-04-07 11:40:00,60.6,60.65,60.51,60.54,80943.0,58.91,58.9586,58.8225,58.8516,80943.0
2022-04-07 11:45:00,60.53,60.59,60.45,60.46,118398.0,58.8419,58.9002,58.7641,58.7739,118398.0
2022-04-07 11:50:00,60.45,60.46,60.37,60.38,24578.0,58.7641,58.7739,58.6864,58.6961,24578.0
2022-04-07 11:55:00,60.38,60.48,60.36,60.46,25746.0,58.6961,58.7933,58.6767,58.7739,25746.0
2022-04-07 12:00:00,60.45,60.47,60.4,60.41,25675.0,58.7641,58.7836,58.7155,58.7253,25675.0
2022-04-07 12:05:00,60.42,60.5,60.37,60.47,28415.0,58.735,58.8128,58.6864,58.7836,28415.0
2022-04-07 12:10:00,60.48,60.57,60.48,60.53,58681.0,58.7933,58.8808,58.7933,58.8419,58681.0
2022-04-07 12:15:00,60.53,60.54,60.42,60.46,20471.0,58.8419,58.8516,58.735,58.7739,20471.0
2022-04-07 12:20:00,60.45,60.62,60.43,60.61,35090.0,58.7641,58.9294,58.7447,58.9197,35090.0
2022-04-07 12:25:00,60.6,60.65,60.56,60.61,21937.0,58.91,58.9586,58.8711,58.9197,21937.0
2022-04-07 12:30:00,60.61,60.75,60.58,60.75,25292.0,58.9197,59.0558,58.8905,59.0558,25292.0
2022-04-07 12:35:00,60.74,60.74,60.56,60.6,254424.0,59.0461,59.0461,58.8711,58.91,254424.0
2022-04-07 12:40:00,60.59,60.6,60.52,60.56,40230.0,58.9002,58.91,58.8322,58.8711,40230.0
2022-04-07 12:45:00,60.56,60.6,60.5,60.53,21780.0,58.8711,58.91,58.8128,58.8419,21780.0
2022-04-07 12:50:00,60.53,60.64,60.53,60.62,71177.0,58.8419,58.9488,58.8419,58.9294,71177.0
2022-04-07 12:55:00,60.61,60.68,60.6,60.67,26710.0,58.9197,58.9877,58.91,58.978,26710.0
2022-04-07 13:00:00,60.67,60.79,60.65,60.75,45277.0,58.978,59.0947,58.9586,59.0558,45277.0
2022-04-07 13:05:00,60.75,60.78,60.68,60.77,39475.0,59.0558,59.0849,58.9877,59.0752,39475.0
2022-04-07 13:10:00,60.76,60.94,60.75,60.87,53526.0,59.0655,59.2405,59.0558,59.1724,53526.0
2022-04-07 13:15:00,60.86,61.01,60.8,60.97,115476.0,59.1627,59.3085,59.1044,59.2696,115476.0
2022-04-07 13:20:00,60.97,61.08,60.94,60.94,38852.0,59.2696,59.3766,59.2405,59.2405,38852.0
2022-04-07 13:25:00,60.95,61.06,60.94,61.01,50454.0,59.2502,59.3571,59.2405,59.3085,50454.0
2022-04-07 13:30:00,61.01,61.07,60.97,61.0,61000.0,59.3085,59.3669,59.2696,59.2988,61000.0
2022-04-07 13:35:00,61.0,61.04,60.94,60.95,98442.0,59.2988,59.3377,59.2405,59.2502,98442.0
2022-04-07 13:40:00,60.95,60.99,60.86,60.86,22009.0,59.2502,59.2891,59.1627,59.1627,22009.0
2022-04-07 13:45:00,60.87,60.99,60.85,60.91,28938.0,59.1724,59.2891,59.153,59.2113,28938.0
2022-04-07 13:50:00,60.91,60.94,60.84,60.87,27608.0,59.2113,59.2405,59.1433,59.1724,27608.0
2022-04-07 13:55:00,60.87,61.14,60.86,61.11,52443.0,59.1724,59.4349,59.1627,59.4057,52443.0
2022-04-07 14:00:00,61.13,61.19,61.05,61.1,57677.0,59.4252,59.4835,59.3474,59.396,57677.0
2022-04-07 14:05:00,61.09,61.11,60.99,61.11,33313.0,59.3863,59.4057,59.2891,59.4057,33313.0
2022-04-07 14:10:00,61.1,61.1,61.04,61.07,30514.0,59.396,59.396,59.3377,59.3669,30514.0
2022-04-07 14:15:00,61.07,61.08,60.9,60.92,32949.0,59.3669,59.3766,59.2016,59.221,32949.0
2022-04-07 14:20:00,60.93,61.04,60.92,61.02,40584.0,59.2308,59.3377,59.221,59.3182,40584.0
2022-04-07 14:25:00,61.03,61.23,61.03,61.05,71138.0,59.328,59.5224,59.328,59.3474,71138.0
2022-04-07 14:30:00,61.04,61.11,61.01,61.08,93038.0,59.3377,59.4057,59.3085,59.3766,93038.0
2022-04-07 14:35:00,61.09,61.1,61.04,61.1,28813.0,59.3863,59.396,59.3377,59.396,28813.0
2022-04-07 14:40:00,61.1,61.1,60.97,61.02,41201.0,59.396,59.396,59.2696,59.3182,41201.0
2022-04-07 14:45:00,61.01,61.09,60.96,61.05,105106.0,59.3085,59.3863,59.2599,59.3474,105106.0
2022-04-07 14:50:00,61.04,61.22,61.02,61.2,58328.0,59.3377,59.5127,59.3182,59.4932,58328.0
2022-04-07 14:55:00,61.2,61.39,61.2,61.33,81457.0,59.4932,59.6779,59.4932,59.6196,81457.0
2022-04-07 15:00:00,61.32,61.46,61.29,61.43,88755.0,59.6099,59.746,59.5807,59.7168,88755.0
2022-04-07 15:05:00,61.42,61.59,61.4,61.58,194495.0,59.7071,59.8724,59.6877,59.8626,194495.0
2022-04-07 15:10:00,61.57,61.58,61.5,61.52,71739.0,59.8529,59.8626,59.7849,59.8043,71739.0
2022-04-07 15:15:00,61.53,61.55,61.41,61.41,44363.0,59.814,59.8335,59.6974,59.6974,44363.0
2022-04-07 15:20:00,61.4,61.41,61.32,61.41,119849.0,59.6877,59.6974,59.6099,59.6974,119849.0
2022-04-07 15:25:00,61.41,61.48,61.4,61.45,49377.0,59.6974,59.7654,59.6877,59.7363,49377.0
2022-04-07 15:30:00,61.45,61.55,61.41,61.53,56659.0,59.7363,59.8335,59.6974,59.814,56659.0
2022-04-07 15:35:00,61.54,61.55,61.49,61.54,63810.0,59.8237,59.8335,59.7751,59.8237,63810.0
2022-04-07 15:40:00,61.54,61.62,61.53,61.62,114924.0,59.8237,59.9015,59.814,59.9015,114924.0
2022-04-07 15:45:00,61.62,61.67,61.45,61.48,119793.0,59.9015,59.9501,59.7363,59.7654,119793.0
2022-04-07 15:50:00,61.47,61.48,61.31,61.33,198280.0,59.7557,59.7654,59.6002,59.6196,198280.0
2022-04-07 15:55:00,61.33,61.34,61.22,61.27,95197.0,59.6196,59.6293,59.5127,59.5613,95197.0
2022-04-08 09:30:00,61.21,61.37,60.9,61.03,40380.0,59.5029,59.6585,59.2016,59.328,40380.0
2022-04-08 09:35:00,61.01,61.09,60.91,60.94,55581.0,59.3085,59.3863,59.2113,59.2405,55581.0
2022-04-08 09:40:00,60.93,61.09,60.86,60.95,61171.0,59.2308,59.3863,59.1627,59.2502,61171.0
2022-04-08 09:45:00,60.95,61.08,60.88,60.98,81040.0,59.2502,59.3766,59.1822,59.2794,81040.0
2022-04-08 09:50:00,60.96,60.99,60.78,60.83,51192.0,59.2599,59.2891,59.0849,59.1335,51192.0
2022-04-08 09:55:00,60.83,60.92,60.82,60.86,44342.0,59.1335,59.221,59.1238,59.1627,44342.0
2022-04-08 10:00:00,60.85,61.13,60.81,61.12,45633.0,59.153,59.4252,59.1141,59.4155,45633.0
2022-04-08 10:05:00,61.11,61.65,61.09,61.62,156630.0,59.4057,59.9307,59.3863,59.9015,156630.0
2022-04-08 10:10:00,61.61,61.63,61.47,61.58,97308.0,59.8918,59.9112,59.7557,59.8626,97308.0
2022-04-08 10:15:00,61.58,61.64,61.48,61.6,103157.0,59.8626,59.921,59.7654,59.8821,103157.0
2022-04-08 10:20:00,61.62,62.0,61.62,61.97,111100.0,59.9015,60.2709,59.9015,60.2418,111100.0
2022-04-08 10:25:00,61.97,62.25,61.97,62.17,174263.0,60.2418,60.5139,60.2418,60.4362,174263.0
2022-04-08 10:30:00,62.17,62.39,62.17,62.33,104608.0,60.4362,60.65,60.4362,60.5917,104608.0
2022-04-08 10:35:00,62.33,62.57,62.33,62.54,283738.0,60.5917,60.825,60.5917,60.7959,283738.0
2022-04-08 10:40:00,62.56,62.6,62.34,62.37,165382.0,60.8153,60.8542,60.6014,60.6306,165382.0
2022-04-08 10:45:00,62.36,62.51,62.32,62.4,111045.0,60.6209,60.7667,60.582,60.6598,111045.0
2022-04-08 10:50:00,62.39,62.68,62.36,62.58,167682.0,60.65,60.932,60.6209,60.8347,167682.0
2022-04-08 10:55:00,62.59,62.78,62.58,62.78,178367.0,60.8445,61.0292,60.8347,61.0292,178367.0
2022-04-08 11:00:00,62.77,62.87,62.69,62.73,93373.0,61.0194,61.1167,60.9417,60.9806,93373.0
2022-04-08 11:05:00,62.74,62.8,62.66,62.73,49953.0,60.9903,61.0486,60.9125,60.9806,49953.0
2022-04-08 11:10:00,62.73,62.77,62.64,62.7,61833.0,60.9806,61.0194,60.8931,60.9514,61833.0
2022-04-08 11:15:00,62.71,62.71,62.53,62.54,84794.0,60.9611,60.9611,60.7861,60.7959,84794.0
2022-04-08 11:20:00,62.52,62.52,62.34,62.45,117699.0,60.7764,60.7764,60.6014,60.7084,117699.0
2022-04-08 11:25:00,62.45,62.49,62.37,62.48,99999.0,60.7084,60.7473,60.6306,60.7375,99999.0
2022-04-08 11:30:00,62.48,62.58,62.46,62.48,29416.0,60.7375,60.8347,60.7181,60.7375,29416.0
2022-04-08 11:35:00,62.48,62.48,62.28,62.3,58601.0,60.7375,60.7375,60.5431,60.5626,58601.0
2022-04-08 11:40:00,62.29,62.37,62.28,62.32,100447.0,60.5528,60.6306,60.5431,60.582,100447.0
2022-04-08 11:45:00,62.32,62.45,62.29,62.43,38593.0,60.582,60.7084,60.5528,60.6889,38593.0
2022-04-08 11:50:00,62.4,62.41,62.29,62.3,30654.0,60.6598,60.6695,60.5528,60.5626,30654.0
2022-04-08 11:55:00,62.29,62.32,62.24,62.25,34677.0,60.5528,60.582,60.5042,60.5139,34677.0
2022-04-08 12:00:00,62.24,62.32,62.19,62.26,44444.0,60.5042,60.582,60.4556,60.5237,44444.0
2022-04-08 12:05:00,62.24,62.27,62.13,62.17,15920.0,60.5042,60.5334,60.3973,60.4362,15920.0
2022-04-08 12:10:00,62.17,62.17,61.98,62.05,25067.0,60.4362,60.4362,60.2515,60.3195,25067.0
2022-04-08 12:15:00,62.05,62.25,62.01,62.2,34441.0,60.3195,60.5139,60.2806,60.4653,34441.0
2022-04-08 12:20:00,62.24,62.3,62.19,62.2,12635.0,60.5042,60.5626,60.4556,60.4653,12635.0
2022-04-08 12:25:00,62.21,62.41,62.21,62.34,259740.0,60.4751,60.6695,60.4751,60.6014,259740.0
2022-04-08 12:30:00,62.33,62.33,62.14,62.15,27527.0,60.5917,60.5917,60.407,60.4167,27527.0
2022-04-08 12:35:00,62.17,62.18,62.12,62.18,39197.0,60.4362,60.4459,60.3876,60.4459,39197.0
2022-04-08 12:40:00,62.17,62.19,62.02,62.02,39336.0,60.4362,60.4556,60.2904,60.2904,39336.0
2022-04-08 12:45:00,62.01,62.09,61.97,62.0,48719.0,60.2806,60.3584,60.2418,60.2709,48719.0
2022-04-08 12:50:00,62.0,62.11,61.98,62.08,106283.0,60.2709,60.3779,60.2515,60.3487,106283.0
2022-04-08 12:55:00,62.07,62.1,62.05,62.09,21858.0,60.339,60.3681,60.3195,60.3584,21858.0
2022-04-08 13:00:00,62.08,62.1,61.99,62.1,37365.0,60.3487,60.3681,60.2612,60.3681,37365.0
2022-04-08 13:05:00,62.1,62.15,62.05,62.13,30814.0,60.3681,60.4167,60.3195,60.3973,30814.0
2022-04-08 13:10:00,62.13,62.14,61.99,61.99,38853.0,60.3973,60.407,60.2612,60.2612,38853.0
2022-04-08 13:15:00,61.98,62.03,61.98,62.02,7349.0,60.2515,60.3001,60.2515,60.2904,7349.0
2022-04-08 13:20:00,62.01,62.09,61.96,61.97,14788.0,60.2806,60.3584,60.232,60.2418,14788.0
2022-04-08 13:25:00,61.98,61.99,61.91,61.92,16405.0,60.2515,60.2612,60.1834,60.1931,16405.0
2022-04-08 13:30:00,61.93,61.93,61.82,61.83,27151.0,60.2029,60.2029,60.0959,60.1057,27151.0
2022-04-08 13:35:00,61.82,61.9,61.81,61.87,35773.0,60.0959,60.1737,60.0862,60.1445,35773.0
2022-04-08 13:40:00,61.87,61.96,61.86,61.94,15816.0,60.1445,60.232,60.1348,60.2126,15816.0
2022-04-08 13:45:00,61.93,61.93,61.84,61.88,19166.0,60.2029,60.2029,60.1154,60.1543,19166.0
2022-04-08 13:50:00,61.88,61.97,61.86,61.93,29451.0,60.1543,60.2418,60.1348,60.2029,29451.0
2022-04-08 13:55:00,61.91,61.92,61.86,61.89,27311.0,60.1834,60.1931,60.1348,60.164,27311.0
2022-04-08 14:00:00,61.88,61.92,61.78,61.8,14277.0,60.1543,60.1931,60.0571,60.0765,14277.0
2022-04-08 14:05:00,61.79,61.96,61.74,61.95,26348.0,60.0668,60.232,60.0182,60.2223,26348.0
2022-04-08 14:10:00,61.95,61.98,61.91,61.96,15173.0,60.2223,60.2515,60.1834,60.232,15173.0
2022-04-08 14:15:00,61.97,61.99,61.92,61.95,12449.0,60.2418,60.2612,60.1931,60.2223,12449.0
2022-04-08 14:20:00,61.94,61.98,61.84,61.84,28987.0,60.2126,60.2515,60.1154,60.1154,28987.0
2022-04-08 14:25:00,61.83,61.83,61.67,61.73,20150.0,60.1057,60.1057,59.9501,60.0084,20150.0
2022-04-08 14:30:00,61.74,61.78,61.68,61.68,18727.0,60.0182,60.0571,59.9598,59.9598,18727.0
2022-04-08 14:35:00,61.68,61.75,61.67,61.73,12641.0,59.9598,60.0279,59.9501,60.0084,12641.0
2022-04-08 14:40:00,61.72,61.75,61.67,61.68,15707.0,59.9987,60.0279,59.9501,59.9598,15707.0
2022-04-08 14:45:00,61.69,61.82,61.67,61.81,21807.0,59.9696,60.0959,59.9501,60.0862,21807.0
2022-04-08 14:50:00,61.8,61.92,61.79,61.9,15068.0,60.0765,60.1931,60.0668,60.1737,15068.0
2022-04-08 14:55:00,61.91,61.91,61.82,61.85,17016.0,60.1834,60.1834,60.0959,60.1251,17016.0
2022-04-08 15:00:00,61.84,61.85,61.8,61.82,23980.0,60.1154,60.1251,60.0765,60.0959,23980.0
2022-04-08 15:05:00,61.83,61.87,61.78,61.83,23392.0,60.1057,60.1445,60.0571,60.1057,23392.0
2022-04-08 15:10:00,61.84,61.93,61.79,61.84,26306.0,60.1154,60.2029,60.0668,60.1154,26306.0
2022-04-08 15:15:00,61.84,61.94,61.82,61.83,16152.0,60.1154,60.2126,60.0959,60.1057,16152.0
2022-04-08 15:20:00,61.82,61.85,61.76,61.8,17444.0,60.0959,60.1251,60.0376,60.0765,17444.0
2022-04-08 15:25:00,61.79,61.82,61.76,61.79,21625.0,60.0668,60.0959,60.0376,60.0668,21625.0
2022-04-08 15:30:00,61.8,61.83,61.72,61.72,40802.0,60.0765,60.1057,59.9987,59.9987,40802.0
2022-04-08 15:35:00,61.71,61.73,61.66,61.68,63751.0,59.989,60.0084,59.9404,59.9598,63751.0
2022-04-08 15:40:00,61.68,61.78,61.65,61.76,36661.0,59.9598,60.0571,59.9307,60.0376,36661.0
2022-04-08 15:45:00,61.76,61.77,61.59,61.59,54368.0,60.0376,60.0473,59.8724,59.8724,54368.0
2022-04-08 15:50:00,61.57,61.62,61.44,61.44,76112.0,59.8529,59.9015,59.7265,59.7265,76112.0
2022-04-08 15:55:00,61.44,61.5,61.39,61.5,181713.0,59.7265,59.7849,59.6779,59.7849,181713.0
2022-04-11 09:30:00,60.8,61.31,60.8,61.23,54565.0,59.1044,59.6002,59.1044,59.5224,54565.0
2022-04-11 09:35:00,61.22,61.59,61.1,61.22,124391.0,59.5127,59.8724,59.396,59.5127,124391.0
2022-04-11 09:40:00,61.22,61.7,61.22,61.61,83648.0,59.5127,59.9793,59.5127,59.8918,83648.0
2022-04-11 09:45:00,61.59,61.71,61.46,61.67,89286.0,59.8724,59.989,59.746,59.9501,89286.0
2022-04-11 09:50:00,61.68,61.96,61.65,61.95,61981.0,59.9598,60.232,59.9307,60.2223,61981.0
2022-04-11 09:55:00,61.94,62.19,61.86,62.14,54516.0,60.2126,60.4556,60.1348,60.407,54516.0
2022-04-11 10:00:00,62.1,62.35,61.93,62.02,103202.0,60.3681,60.6112,60.2029,60.2904,103202.0
2022-04-11 10:05:00,62.01,62.43,61.94,62.43,66527.0,60.2806,60.6889,60.2126,60.6889,66527.0
2022-04-11 10:10:00,62.4,62.52,62.37,62.44,80914.0,60.6598,60.7764,60.6306,60.6986,80914.0
2022-04-11 10:15:00,62.44,62.46,62.21,62.3,38873.0,60.6986,60.7181,60.4751,60.5626,38873.0
2022-04-11 10:20:00,62.29,62.53,62.28,62.36,207096.0,60.5528,60.7861,60.5431,60.6209,207096.0
2022-04-11 10:25:00,62.36,62.39,62.07,62.19,63630.0,60.6209,60.65,60.339,60.4556,63630.0
2022-04-11 10:30:00,62.18,62.3,62.12,62.24,40476.0,60.4459,60.5626,60.3876,60.5042,40476.0
2022-04-11 10:35:00,62.24,62.33,62.04,62.05,32667.0,60.5042,60.5917,60.3098,60.3195,32667.0
2022-04-11 10:40:00,62.04,62.08,61.93,61.98,57920.0,60.3098,60.3487,60.2029,60.2515,57920.0
2022-04-11 10:45:00,61.97,62.01,61.88,61.93,21234.0,60.2418,60.2806,60.1543,60.2029,21234.0
2022-04-11 10:50:00,61.93,62.01,61.83,61.85,30754.0,60.2029,60.2806,60.1057,60.1251,30754.0
2022-04-11 10:55:00,61.82,61.86,61.67,61.67,41621.0,60.0959,60.1348,59.9501,59.9501,41621.0
2022-04-11 11:00:00,61.66,61.66,61.55,61.64,38806.0,59.9404,59.9404,59.8335,59.921,38806.0
2022-04-11 11:05:00,61.64,61.7,61.55,61.56,27677.0,59.921,59.9793,59.8335,59.8432,27677.0
2022-04-11 11:10:00,61.54,61.68,61.54,61.61,28417.0,59.8237,59.9598,59.8237,59.8918,28417.0
2022-04-11 11:15:00,61.6,61.69,61.6,61.65,34398.0,59.8821,59.9696,59.8821,59.9307,34398.0
2022-04-11 11:20:00,61.64,61.67,61.59,61.63,33879.0,59.921,59.9501,59.8724,59.9112,33879.0
2022-04-11 11:25:00,61.63,61.77,61.6,61.77,45835.0,59.9112,60.0473,59.8821,60.0473,45835.0
2022-04-11 11:30:00,61.77,61.81,61.69,61.78,38103.0,60.0473,60.0862,59.9696,60.0571,38103.0
2022-04-11 11:35:00,61.8,61.96,61.79,61.88,51804.0,60.0765,60.232,60.0668,60.1543,51804.0
2022-04-11 11:40:00,61.89,61.97,61.88,61.93,23018.0,60.164,60.2418,60.1543,60.2029,23018.0
2022-04-11 11:45:00,61.94,61.98,61.86,61.93,67330.0,60.2126,60.2515,60.1348,60.2029,67330.0
2022-04-11 11:50:00,61.94,61.96,61.91,61.94,28062.0,60.2126,60.232,60.1834,60.2126,28062.0
2022-04-11 11:55:00,61.94,61.97,61.85,61.87,40976.0,60.2126,60.2418,60.1251,60.1445,40976.0
2022-04-11 12:00:00,61.87,61.97,61.86,61.96,34234.0,60.1445,60.2418,60.1348,60.232,34234.0
2022-04-11 12:05:00,61.95,62.04,61.93,62.02,26880.0,60.2223,60.3098,60.2029,60.2904,26880.0
2022-04-11 12:10:00,62.02,62.07,61.96,61.98,27657.0,60.2904,60.339,60.232,60.2515,27657.0
2022-04-11 12:15:00,61.98,62.03,61.95,61.96,28694.0,60.2515,60.3001,60.2223,60.232,28694.0
2022-04-11 12:20:00,61.97,62.05,61.96,62.04,14910.0,60.2418,60.3195,60.232,60.3098,14910.0
2022-04-11 12:25:00,62.03,62.04,61.98,61.98,16203.0,60.3001,60.3098,60.2515,60.2515,16203.0
2022-04-11 12:30:00,61.98,61.99,61.92,61.96,37718.0,60.2515,60.2612,60.1931,60.232,37718.0
2022-04-11 12:35:00,61.97,62.01,61.93,62.01,21568.0,60.2418,60.2806,60.2029,60.2806,21568.0
2022-04-11 12:40:00,62.0,62.0,61.89,61.9,19544.0,60.2709,60.2709,60.164,60.1737,19544.0
2022-04-11 12:45:00,61.9,61.9,61.77,61.81,38173.0,60.1737,60.1737,60.0473,60.0862,38173.0
2022-04-11 12:50:00,61.82,61.88,61.71,61.76,25594.0,60.0959,60.1543,59.989,60.0376,25594.0
2022-04-11 12:55:00,61.76,61.86,61.75,61.81,26381.0,60.0376,60.1348,60.0279,60.0862,26381.0
2022-04-11 13:00:00,61.8,61.94,61.8,61.89,25194.0,60.0765,60.2126,60.0765,60.164,25194.0
2022-04-11 13:05:00,61.89,61.95,61.83,61.86,36167.0,60.164,60.2223,60.1057,60.1348,36167.0
2022-04-11 13:10:00,61.85,61.92,61.82,61.87,56785.0,60.1251,60.1931,60.0959,60.1445,56785.0
2022-04-11 13:15:00,61.87,61.87,61.77,61.86,27153.0,60.1445,60.1445,60.0473,60.1348,27153.0
2022-04-11 13:20:00,61.88,61.97,61.85,61.91,28087.0,60.1543,60.2418,60.1251,60.1834,28087.0
2022-04-11 13:25:00,61.92,62.05,61.92,61.98,38234.0,60.1931,60.3195,60.1931,60.2515,38234.0
2022-04-11 13:30:00,61.99,62.06,61.97,62.03,34344.0,60.2612,60.3292,60.2418,60.3001,34344.0
2022-04-11 13:35:00,62.04,62.06,61.9,61.94,30588.0,60.3098,60.3292,60.1737,60.2126,30588.0
2022-04-11 13:40:00,61.94,62.0,61.91,61.91,36847.0,60.2126,60.2709,60.1834,60.1834,36847.0
2022-04-11 13:45:00,61.91,62.0,61.9,61.96,30133.0,60.1834,60.2709,60.1737,60.232,30133.0
2022-04-11 13:50:00,61.95,61.96,61.91,61.96,28844.0,60.2223,60.232,60.1834,60.232,28844.0
2022-04-11 13:55:00,61.95,62.04,61.94,62.03,50912.0,60.2223,60.3098,60.2126,60.3001,50912.0
2022-04-11 14:00:00,62.03,62.04,61.96,61.99,50002.0,60.3001,60.3098,60.232,60.2612,50002.0
2022-04-11 14:05:00,61.98,62.08,61.95,62.03,31377.0,60.2515,60.3487,60.2223,60.3001,31377.0
2022-04-11 14:10:00,62.02,62.06,61.89,61.92,22667.0,60.2904,60.3292,60.164,60.1931,22667.0
2022-04-11 14:15:00,61.91,61.91,61.82,61.85,16202.0,60.1834,60.1834,60.0959,60.1251,16202.0
2022-04-11 14:20:00,61.85,61.89,61.84,61.88,26569.0,60.1251,60.164,60.1154,60.1543,26569.0
2022-04-11 14:25:00,61.87,61.98,61.86,61.95,13698.0,60.1445,60.2515,60.1348,60.2223,13698.0
2022-04-11 14:30:00,61.91,62.0,61.87,62.0,21171.0,60.1834,60.2709,60.1445,60.2709,21171.0
2022-04-11 14:35:00,61.99,62.02,61.91,61.94,31882.0,60.2612,60.2904,60.1834,60.2126,31882.0
2022-04-11 14:40:00,61.94,61.97,61.86,61.96,39589.0,60.2126,60.2418,60.1348,60.232,39589.0
2022-04-11 14:45:00,61.96,62.09,61.95,62.08,45298.0,60.232,60.3584,60.2223,60.3487,45298.0
2022-04-11 14:50:00,62.08,62.11,62.06,62.08,38864.0,60.3487,60.3779,60.3292,60.3487,38864.0
2022-04-11 14:55:00,62.07,62.17,62.07,62.13,58498.0,60.339,60.4362,60.339,60.3973,58498.0
2022-04-11 15:00:00,62.13,62.21,62.02,62.03,45106.0,60.3973,60.4751,60.2904,60.3001,45106.0
2022-04-11 15:05:00,62.04,62.15,62.01,62.14,30681.0,60.3098,60.4167,60.2806,60.407,30681.0
2022-04-11 15:10:00,62.15,62.18,62.09,62.13,27886.0,60.4167,60.4459,60.3584,60.3973,27886.0
2022-04-11 15:15:00,62.13,62.14,62.07,62.12,38141.0,60.3973,60.407,60.339,60.3876,38141.0
2022-04-11 15:20:00,62.12,62.16,62.1,62.11,43917.0,60.3876,60.4265,60.3681,60.3779,43917.0
2022-04-11 15:25:00,62.11,62.11,62.0,62.02,51145.0,60.3779,60.3779,60.2709,60.2904,51145.0
2022-04-11 15:30:00,62.02,62.03,61.92,61.92,75175.0,60.2904,60.3001,60.1931,60.1931,75175.0
2022-04-11 15:35:00,61.92,61.92,61.86,61.87,79125.0,60.1931,60.1931,60.1348,60.1445,79125.0
2022-04-11 15:40:00,61.87,61.92,61.83,61.85,67224.0,60.1445,60.1931,60.1057,60.1251,67224.0
2022-04-11 15:45:00,61.85,61.87,61.79,61.81,88956.0,60.1251,60.1445,60.0668,60.0862,88956.0
2022-04-11 15:50:00,61.79,61.87,61.74,61.76,162432.0,60.0668,60.1445,60.0182,60.0376,162432.0
2022-04-11 15:55:00,61.76,61.83,61.72,61.83,109510.0,60.0376,60.1057,59.9987,60.1057,109510.0
2022-04-12 09:30:00,62.7,63.36,62.66,62.9,505210.0,60.9514,61.593,60.9125,61.1458,505210.0
2022-04-12 09:35:00,62.91,63.26,62.78,63.1,181935.0,61.1555,61.4958,61.0292,61.3402,181935.0
2022-04-12 09:40:00,63.12,63.43,63.04,63.3,166488.0,61.3597,61.661,61.2819,61.5347,166488.0
2022-04-12 09:45:00,63.32,63.67,63.32,63.55,125082.0,61.5541,61.8943,61.5541,61.7777,125082.0
2022-04-12 09:50:00,63.55,63.89,63.55,63.7,92273.0,61.7777,62.1082,61.7777,61.9235,92273.0
2022-04-12 09:55:00,63.69,63.69,63.52,63.55,87867.0,61.9138,61.9138,61.7485,61.7777,87867.0
2022-04-12 10:00:00,63.56,63.57,63.33,63.49,77192.0,61.7874,61.7971,61.5638,61.7194,77192.0
2022-04-12 10:05:00,63.5,63.62,63.42,63.62,48332.0,61.7291,61.8457,61.6513,61.8457,48332.0
2022-04-12 10:10:00,63.62,63.69,63.53,63.57,160900.0,61.8457,61.9138,61.7582,61.7971,160900.0
2022-04-12 10:15:00,63.57,63.59,63.32,63.33,94707.0,61.7971,61.8166,61.5541,61.5638,94707.0
2022-04-12 10:20:00,63.32,63.57,63.29,63.44,88439.0,61.5541,61.7971,61.5249,61.6708,88439.0
2022-04-12 10:25:00,63.44,63.46,63.13,63.14,89396.0,61.6708,61.6902,61.3694,61.3791,89396.0
2022-04-12 10:30:00,63.14,63.27,63.08,63.26,107785.0,61.3791,61.5055,61.3208,61.4958,107785.0
2022-04-12 10:35:00,63.26,63.29,62.98,63.04,65050.0,61.4958,61.5249,61.2236,61.2819,65050.0
2022-04-12 10:40:00,63.04,63.06,62.89,62.94,64565.0,61.2819,61.3014,61.1361,61.1847,64565.0
2022-04-12 10:45:00,62.94,62.96,62.72,62.8,47397.0,61.1847,61.2041,60.9708,61.0486,47397.0
2022-04-12 10:50:00,62.79,62.83,62.66,62.77,51248.0,61.0389,61.0778,60.9125,61.0194,51248.0
2022-04-12 10:55:00,62.76,62.88,62.76,62.84,39157.0,61.0097,61.1264,61.0097,61.0875,39157.0
2022-04-12 11:00:00,62.84,62.88,62.78,62.84,32499.0,61.0875,61.1264,61.0292,61.0875,32499.0
2022-04-12 11:05:00,62.84,62.9,62.67,62.67,77395.0,61.0875,61.1458,60.9222,60.9222,77395.0
2022-04-12 11:10:00,62.67,62.87,62.67,62.85,70345.0,60.9222,61.1167,60.9222,61.0972,70345.0
2022-04-12 11:15:00,62.87,62.95,62.78,62.91,81426.0,61.1167,61.1944,61.0292,61.1555,81426.0
2022-04-12 11:20:00,62.92,62.96,62.84,62.86,51110.0,61.1653,61.2041,61.0875,61.1069,51110.0
2022-04-12 11:25:00,62.87,62.96,62.85,62.89,47240.0,61.1167,61.2041,61.0972,61.1361,47240.0
2022-04-12 11:30:00,62.89,62.99,62.88,62.9,160019.0,61.1361,61.2333,61.1264,61.1458,160019.0
2022-04-12 11:35:00,62.89,62.97,62.81,62.91,129664.0,61.1361,61.2139,61.0583,61.1555,129664.0
2022-04-12 11:40:00,62.91,62.94,62.88,62.9,51082.0,61.1555,61.1847,61.1264,61.1458,51082.0
2022-04-12 11:45:00,62.91,63.02,62.91,62.96,57563.0,61.1555,61.2625,61.1555,61.2041,57563.0
2022-04-12 11:50:00,62.98,63.0,62.93,63.0,40921.0,61.2236,61.243,61.175,61.243,40921.0
2022-04-12 11:55:00,63.01,63.02,62.92,62.93,54610.0,61.2528,61.2625,61.1653,61.175,54610.0
2022-04-12 12:00:00,62.94,62.94,62.87,62.89,31050.0,61.1847,61.1847,61.1167,61.1361,31050.0
2022-04-12 12:05:00,62.89,62.91,62.71,62.73,46754.0,61.1361,61.1555,60.9611,60.9806,46754.0
2022-04-12 12:10:00,62.72,62.72,62.63,62.69,41010.0,60.9708,60.9708,60.8833,60.9417,41010.0
2022-04-12 12:15:00,62.69,62.83,62.66,62.72,40543.0,60.9417,61.0778,60.9125,60.9708,40543.0
2022-04-12 12:20:00,62.73,62.75,62.61,62.62,32478.0,60.9806,61.0,60.8639,60.8736,32478.0
2022-04-12 12:25:00,62.61,62.61,62.44,62.47,48565.0,60.8639,60.8639,60.6986,60.7278,48565.0
2022-04-12 12:30:00,62.46,62.55,62.45,62.46,25903.0,60.7181,60.8056,60.7084,60.7181,25903.0
2022-04-12 12:35:00,62.46,62.54,62.42,62.44,35817.0,60.7181,60.7959,60.6792,60.6986,35817.0
2022-04-12 12:40:00,62.43,62.44,62.31,62.33,36855.0,60.6889,60.6986,60.5723,60.5917,36855.0
2022-04-12 12:45:00,62.34,62.38,62.27,62.38,41574.0,60.6014,60.6403,60.5334,60.6403,41574.0
2022-04-12 12:50:00,62.37,62.46,62.35,62.41,29170.0,60.6306,60.7181,60.6112,60.6695,29170.0
2022-04-12 12:55:00,62.41,62.45,62.38,62.38,41534.0,60.6695,60.7084,60.6403,60.6403,41534.0
2022-04-12 13:00:00,62.37,62.42,62.2,62.23,34393.0,60.6306,60.6792,60.4653,60.4945,34393.0
2022-04-12 13:05:00,62.24,62.31,62.22,62.26,34699.0,60.5042,60.5723,60.4848,60.5237,34699.0
2022-04-12 13:10:00,62.26,62.45,62.25,62.35,49353.0,60.5237,60.7084,60.5139,60.6112,49353.0
2022-04-12 13:15:00,62.35,62.39,62.27,62.31,40537.0,60.6112,60.65,60.5334,60.5723,40537.0
2022-04-12 13:20:00,62.32,62.4,62.28,62.36,43074.0,60.582,60.6598,60.5431,60.6209,43074.0
2022-04-12 13:25:00,62.35,62.38,62.29,62.29,24521.0,60.6112,60.6403,60.5528,60.5528,24521.0
2022-04-12 13:30:00,62.29,62.37,62.23,62.34,26854.0,60.5528,60.6306,60.4945,60.6014,26854.0
2022-04-12 13:35:00,62.33,62.35,62.17,62.18,47152.0,60.5917,60.6112,60.4362,60.4459,47152.0
2022-04-12 13:40:00,62.16,62.2,62.04,62.05,26726.0,60.4265,60.4653,60.3098,60.3195,26726.0
2022-04-12 13:45:00,62.05,62.06,61.97,61.98,34637.0,60.3195,60.3292,60.2418,60.2515,34637.0
2022-04-12 13:50:00,61.98,62.0,61.9,61.92,26855.0,60.2515,60.2709,60.1737,60.1931,26855.0
2022-04-12 13:55:00,61.93,61.95,61.87,61.94,28221.0,60.2029,60.2223,60.1445,60.2126,28221.0
2022-04-12 14:00:00,61.94,61.94,61.83,61.92,42493.0,60.2126,60.2126,60.1057,60.1931,42493.0
2022-04-12 14:05:00,61.92,62.04,61.88,61.95,56296.0,60.1931,60.3098,60.1543,60.2223,56296.0
2022-04-12 14:10:00,61.95,61.96,61.72,61.73,49215.0,60.2223,60.232,59.9987,60.0084,49215.0
2022-04-12 14:15:00,61.72,61.74,61.58,61.63,33921.0,59.9987,60.0182,59.8626,59.9112,33921.0
2022-04-12 14:20:00,61.64,61.71,61.63,61.67,31702.0,59.921,59.989,59.9112,59.9501,31702.0
2022-04-12 14:25:00,61.66,61.71,61.62,61.63,72323.0,59.9404,59.989,59.9015,59.9112,72323.0
2022-04-12 14:30:00,61.63,61.69,61.5,61.57,106040.0,59.9112,59.9696,59.7849,59.8529,106040.0
2022-04-12 14:35:00,61.57,61.64,61.54,61.59,107561.0,59.8529,59.921,59.8237,59.8724,107561.0
2022-04-12 14:40:00,61.58,61.63,61.51,61.56,54306.0,59.8626,59.9112,59.7946,59.8432,54306.0
2022-04-12 14:45:00,61.56,61.71,61.56,61.62,58710.0,59.8432,59.989,59.8432,59.9015,58710.0
2022-04-12 14:50:00,61.62,61.68,61.56,61.66,33684.0,59.9015,59.9598,59.8432,59.9404,33684.0
2022-04-12 14:55:00,61.67,61.74,61.66,61.69,72006.0,59.9501,60.0182,59.9404,59.9696,72006.0
2022-04-12 15:00:00,61.68,61.73,61.45,61.48,74219.0,59.9598,60.0084,59.7363,59.7654,74219.0
2022-04-12 15:05:00,61.48,61.52,61.38,61.4,39053.0,59.7654,59.8043,59.6682,59.6877,39053.0
2022-04-12 15:10:00,61.4,61.44,61.36,61.4,44062.0,59.6877,59.7265,59.6488,59.6877,44062.0
2022-04-12 15:15:00,61.4,61.5,61.36,61.5,152523.0,59.6877,59.7849,59.6488,59.7849,152523.0
2022-04-12 15:20:00,61.5,61.58,61.48,61.53,87887.0,59.7849,59.8626,59.7654,59.814,87887.0
2022-04-12 15:25:00,61.53,61.53,61.4,61.45,42847.0,59.814,59.814,59.6877,59.7363,42847.0
2022-04-12 15:30:00,61.45,61.5,61.37,61.4,67932.0,59.7363,59.7849,59.6585,59.6877,67932.0
2022-04-12 15:35:00,61.4,61.56,61.37,61.53,87409.0,59.6877,59.8432,59.6585,59.814,87409.0
2022-04-12 15:40:00,61.52,61.57,61.43,61.45,79375.0,59.8043,59.8529,59.7168,59.7363,79375.0
2022-04-12 15:45:00,61.44,61.61,61.4,61.55,126855.0,59.7265,59.8918,59.6877,59.8335,126855.0
2022-04-12 15:50:00,61.55,61.59,61.47,61.58,135562.0,59.8335,59.8724,59.7557,59.8626,135562.0
2022-04-12 15:55:00,61.58,61.65,61.56,61.59,109321.0,59.8626,59.9307,59.8432,59.8724,109321.0
2022-04-13 09:30:00,61.6,61.99,61.46,61.96,128725.0,59.8821,60.2612,59.746,60.232,128725.0
2022-04-13 09:35:00,61.95,62.36,61.86,62.27,91295.0,60.2223,60.6209,60.1348,60.5334,91295.0
2022-04-13 09:40:00,62.31,62.32,62.07,62.3,122451.0,60.5723,60.582,60.339,60.5626,122451.0
2022-04-13 09:45:00,62.31,62.43,62.23,62.3,213713.0,60.5723,60.6889,60.4945,60.5626,213713.0
2022-04-13 09:50:00,62.31,62.49,62.3,62.41,81192.0,60.5723,60.7473,60.5626,60.6695,81192.0
2022-04-13 09:55:00,62.41,62.42,62.19,62.23,73543.0,60.6695,60.6792,60.4556,60.4945,73543.0
2022-04-13 10:00:00,62.23,62.25,61.98,62.14,49037.0,60.4945,60.5139,60.2515,60.407,49037.0
2022-04-13 10:05:00,62.15,62.24,62.05,62.09,32440.0,60.4167,60.5042,60.3195,60.3584,32440.0
2022-04-13 10:10:00,62.09,62.22,62.01,62.05,54469.0,60.3584,60.4848,60.2806,60.3195,54469.0
2022-04-13 10:15:00,62.07,62.31,62.07,62.28,96876.0,60.339,60.5723,60.339,60.5431,96876.0
2022-04-13 10:20:00,62.27,62.35,62.18,62.3,52331.0,60.5334,60.6112,60.4459,60.5626,52331.0
2022-04-13 10:25:00,62.3,62.33,62.04,62.07,31919.0,60.5626,60.5917,60.3098,60.339,31919.0
2022-04-13 10:30:00,62.04,62.21,62.0,62.14,29698.0,60.3098,60.4751,60.2709,60.407,29698.0
2022-04-13 10:35:00,62.14,62.34,62.11,62.24,54895.0,60.407,60.6014,60.3779,60.5042,54895.0
2022-04-13 10:40:00,62.21,62.43,62.12,62.43,63885.0,60.4751,60.6889,60.3876,60.6889,63885.0
2022-04-13 10:45:00,62.44,62.46,62.33,62.41,29722.0,60.6986,60.7181,60.5917,60.6695,29722.0
2022-04-13 10:50:00,62.41,62.55,62.41,62.5,21161.0,60.6695,60.8056,60.6695,60.757,21161.0
2022-04-13 10:55:00,62.5,62.6,62.49,62.52,36584.0,60.757,60.8542,60.7473,60.7764,36584.0
2022-04-13 11:00:00,62.51,62.71,62.45,62.68,50982.0,60.7667,60.9611,60.7084,60.932,50982.0
2022-04-13 11:05:00,62.68,62.7,62.57,62.59,29742.0,60.932,60.9514,60.825,60.8445,29742.0
2022-04-13 11:10:00,62.6,62.66,62.57,62.61,26091.0,60.8542,60.9125,60.825,60.8639,26091.0
2022-04-13 11:15:00,62.59,62.63,62.57,62.61,34042.0,60.8445,60.8833,60.825,60.8639,34042.0
2022-04-13 11:20:00,62.62,62.74,62.59,62.72,76273.0,60.8736,60.9903,60.8445,60.9708,76273.0
2022-04-13 11:25:00,62.73,62.8,62.72,62.76,45017.0,60.9806,61.0486,60.9708,61.0097,45017.0
2022-04-13 11:30:00,62.77,62.82,62.73,62.76,131945.0,61.0194,61.068,60.9806,61.0097,131945.0
2022-04-13 11:35:00,62.77,62.83,62.75,62.82,32734.0,61.0194,61.0778,61.0,61.068,32734.0
2022-04-13 11:40:00,62.81,62.87,62.8,62.84,74301.0,61.0583,61.1167,61.0486,61.0875,74301.0
2022-04-13 11:45:00,62.83,62.85,62.75,62.75,30409.0,61.0778,61.0972,61.0,61.0,30409.0
2022-04-13 11:50:00,62.75,62.75,62.64,62.66,18224.0,61.0,61.0,60.8931,60.9125,18224.0
2022-04-13 11:55:00,62.66,62.7,62.62,62.66,21323.0,60.9125,60.9514,60.8736,60.9125,21323.0
2022-04-13 12:00:00,62.64,62.71,62.61,62.69,46736.0,60.8931,60.9611,60.8639,60.9417,46736.0
2022-04-13 12:05:00,62.69,62.7,62.57,62.6,14966.0,60.9417,60.9514,60.825,60.8542,14966.0
2022-04-13 12:10:00,62.59,62.64,62.55,62.64,19787.0,60.8445,60.8931,60.8056,60.8931,19787.0
2022-04-13 12:15:00,62.65,62.67,62.57,62.58,32142.0,60.9028,60.9222,60.825,60.8347,32142.0
2022-04-13 12:20:00,62.58,62.71,62.55,62.7,26643.0,60.8347,60.9611,60.8056,60.9514,26643.0
2022-04-13 12:25:00,62.71,62.72,62.55,62.55,26392.0,60.9611,60.9708,60.8056,60.8056,26392.0
2022-04-13 12:30:00,62.55,62.65,62.55,62.64,16589.0,60.8056,60.9028,60.8056,60.8931,16589.0
2022-04-13 12:35:00,62.65,62.68,62.63,62.66,30029.0,60.9028,60.932,60.8833,60.9125,30029.0
2022-04-13 12:40:00,62.67,62.77,62.66,62.75,43740.0,60.9222,61.0194,60.9125,61.0,43740.0
2022-04-13 12:45:00,62.75,62.77,62.67,62.69,21604.0,61.0,61.0194,60.9222,60.9417,21604.0
2022-04-13 12:50:00,62.7,62.71,62.67,62.69,17938.0,60.9514,60.9611,60.9222,60.9417,17938.0
2022-04-13 12:55:00,62.7,62.7,62.59,62.6,22227.0,60.9514,60.9514,60.8445,60.8542,22227.0
2022-04-13 13:00:00,62.61,62.7,62.61,62.66,46003.0,60.8639,60.9514,60.8639,60.9125,46003.0
2022-04-13 13:05:00,62.65,62.72,62.63,62.7,28665.0,60.9028,60.9708,60.8833,60.9514,28665.0
2022-04-13 13:10:00,62.69,62.76,62.68,62.74,36951.0,60.9417,61.0097,60.932,60.9903,36951.0
2022-04-13 13:15:00,62.74,62.76,62.69,62.71,11638.0,60.9903,61.0097,60.9417,60.9611,11638.0
2022-04-13 13:20:00,62.71,62.76,62.67,62.7,23702.0,60.9611,61.0097,60.9222,60.9514,23702.0
2022-04-13 13:25:00,62.7,62.74,62.64,62.66,22002.0,60.9514,60.9903,60.8931,60.9125,22002.0
2022-04-13 13:30:00,62.69,62.69,62.62,62.66,11615.0,60.9417,60.9417,60.8736,60.9125,11615.0
2022-04-13 13:35:00,62.67,62.7,62.62,62.67,16583.0,60.9222,60.9514,60.8736,60.9222,16583.0
2022-04-13 13:40:00,62.68,62.69,62.58,62.58,20254.0,60.932,60.9417,60.8347,60.8347,20254.0
2022-04-13 13:45:00,62.58,62.6,62.52,62.58,54110.0,60.8347,60.8542,60.7764,60.8347,54110.0
2022-04-13 13:50:00,62.58,62.58,62.49,62.5,19962.0,60.8347,60.8347,60.7473,60.757,19962.0
2022-04-13 13:55:00,62.49,62.61,62.49,62.6,26542.0,60.7473,60.8639,60.7473,60.8542,26542.0
2022-04-13 14:00:00,62.59,62.59,62.53,62.56,23260.0,60.8445,60.8445,60.7861,60.8153,23260.0
2022-04-13 14:05:00,62.57,62.63,62.55,62.6,27166.0,60.825,60.8833,60.8056,60.8542,27166.0
2022-04-13 14:10:00,62.59,62.59,62.5,62.52,27348.0,60.8445,60.8445,60.757,60.7764,27348.0
2022-04-13 14:15:00,62.52,62.55,62.5,62.53,18083.0,60.7764,60.8056,60.757,60.7861,18083.0
2022-04-13 14:20:00,62.54,62.56,62.52,62.55,32214.0,60.7959,60.8153,60.7764,60.8056,32214.0
2022-04-13 14:25:00,62.56,62.56,62.48,62.53,30020.0,60.8153,60.8153,60.7375,60.7861,30020.0
2022-04-13 14:30:00,62.53,62.56,62.52,62.54,17984.0,60.7861,60.8153,60.7764,60.7959,17984.0
2022-04-13 14:35:00,62.54,62.62,62.53,62.6,53639.0,60.7959,60.8736,60.7861,60.8542,53639.0
2022-04-13 14:40:00,62.59,62.62,62.58,62.62,33735.0,60.8445,60.8736,60.8347,60.8736,33735.0
2022-04-13 14:45:00,62.62,62.66,62.61,62.65,57930.0,60.8736,60.9125,60.8639,60.9028,57930.0
2022-04-13 14:50:00,62.66,62.7,62.65,62.68,17601.0,60.9125,60.9514,60.9028,60.932,17601.0
2022-04-13 14:55:00,62.68,62.71,62.65,62.65,43518.0,60.932,60.9611,60.9028,60.9028,43518.0
2022-04-13 15:00:00,62.65,62.7,62.64,62.7,35877.0,60.9028,60.9514,60.8931,60.9514,35877.0
2022-04-13 15:05:00,62.69,62.83,62.69,62.81,28897.0,60.9417,61.0778,60.9417,61.0583,28897.0
2022-04-13 15:10:00,62.8,62.81,62.72,62.72,54775.0,61.0486,61.0583,60.9708,60.9708,54775.0
2022-04-13 15:15:00,62.72,62.8,62.71,62.77,83573.0,60.9708,61.0486,60.9611,61.0194,83573.0
2022-04-13 15:20:00,62.77,62.77,62.71,62.75,25306.0,61.0194,61.0194,60.9611,61.0,25306.0
2022-04-13 15:25:00,62.76,62.76,62.7,62.71,30180.0,61.0097,61.0097,60.9514,60.9611,30180.0
2022-04-13 15:30:00,62.72,62.78,62.69,62.75,54255.0,60.9708,61.0292,60.9417,61.0,54255.0
2022-04-13 15:35:00,62.75,62.8,62.72,62.78,67018.0,61.0,61.0486,60.9708,61.0292,67018.0
2022-04-13 15:40:00,62.77,62.78,62.7,62.72,72730.0,61.0194,61.0292,60.9514,60.9708,72730.0
2022-04-13 15:45:00,62.72,62.76,62.68,62.7,110722.0,60.9708,61.0097,60.932,60.9514,110722.0
2022-04-13 15:50:00,62.69,62.7,62.6,62.63,90544.0,60.9417,60.9514,60.8542,60.8833,90544.0
2022-04-13 15:55:00,62.62,62.66,62.57,62.66,180672.0,60.8736,60.9125,60.825,60.9125,180672.0
2022-04-14 09:30:00,62.83,63.27,62.83,63.26,48911.0,61.0778,61.5055,61.0778,61.4958,48911.0
2022-04-14 09:35:00,63.31,63.39,62.75,62.75,79983.0,61.5444,61.6222,61.0,61.0,79983.0
2022-04-14 09:40:00,62.73,62.8,62.53,62.61,44257.0,60.9806,61.0486,60.7861,60.8639,44257.0
2022-04-14 09:45:00,62.6,62.64,62.28,62.31,141288.0,60.8542,60.8931,60.5431,60.5723,141288.0
2022-04-14 09:50:00,62.32,62.41,62.17,62.32,77428.0,60.582,60.6695,60.4362,60.582,77428.0
2022-04-14 09:55:00,62.31,62.31,62.05,62.18,132225.0,60.5723,60.5723,60.3195,60.4459,132225.0
2022-04-14 10:00:00,62.19,62.44,62.1,62.41,145437.0,60.4556,60.6986,60.3681,60.6695,145437.0
2022-04-14 10:05:00,62.35,62.35,62.0,62.1,122614.0,60.6112,60.6112,60.2709,60.3681,122614.0
2022-04-14 10:10:00,62.09,62.39,62.06,62.37,35958.0,60.3584,60.65,60.3292,60.6306,35958.0
2022-04-14 10:15:00,62.35,62.57,62.23,62.41,53435.0,60.6112,60.825,60.4945,60.6695,53435.0
2022-04-14 10:20:00,62.39,62.56,62.35,62.41,44609.0,60.65,60.8153,60.6112,60.6695,44609.0
2022-04-14 10:25:00,62.41,62.54,62.35,62.44,42605.0,60.6695,60.7959,60.6112,60.6986,42605.0
2022-04-14 10:30:00,62.45,62.55,62.39,62.49,50826.0,60.7084,60.8056,60.65,60.7473,50826.0
2022-04-14 10:35:00,62.48,62.58,62.44,62.51,35453.0,60.7375,60.8347,60.6986,60.7667,35453.0
2022-04-14 10:40:00,62.49,62.57,62.43,62.48,25333.0,60.7473,60.825,60.6889,60.7375,25333.0
2022-04-14 10:45:00,62.47,62.59,62.44,62.49,132932.0,60.7278,60.8445,60.6986,60.7473,132932.0
2022-04-14 10:50:00,62.44,62.45,62.33,62.43,22189.0,60.6986,60.7084,60.5917,60.6889,22189.0
2022-04-14 10:55:00,62.44,62.53,62.42,62.43,43053.0,60.6986,60.7861,60.6792,60.6889,43053.0
2022-04-14 11:00:00,62.43,62.51,62.35,62.51,24582.0,60.6889,60.7667,60.6112,60.7667,24582.0
2022-04-14 11:05:00,62.52,62.57,62.41,62.44,21661.0,60.7764,60.825,60.6695,60.6986,21661.0
2022-04-14 11:10:00,62.45,62.51,62.37,62.43,25042.0,60.7084,60.7667,60.6306,60.6889,25042.0
2022-04-14 11:15:00,62.44,62.46,62.29,62.36,15864.0,60.6986,60.7181,60.5528,60.6209,15864.0
2022-04-14 11:20:00,62.39,62.45,62.34,62.43,44075.0,60.65,60.7084,60.6014,60.6889,44075.0
2022-04-14 11:25:00,62.42,62.45,62.37,62.4,24509.0,60.6792,60.7084,60.6306,60.6598,24509.0
2022-04-14 11:30:00,62.41,62.45,62.31,62.31,14663.0,60.6695,60.7084,60.5723,60.5723,14663.0
2022-04-14 11:35:00,62.3,62.3,62.14,62.14,30588.0,60.5626,60.5626,60.407,60.407,30588.0
2022-04-14 11:40:00,62.15,62.17,62.06,62.11,24755.0,60.4167,60.4362,60.3292,60.3779,24755.0
2022-04-14 11:45:00,62.13,62.19,62.09,62.19,10585.0,60.3973,60.4556,60.3584,60.4556,10585.0
2022-04-14 11:50:00,62.2,62.2,62.04,62.04,22820.0,60.4653,60.4653,60.3098,60.3098,22820.0
2022-04-14 11:55:00,62.04,62.09,61.89,61.93,254444.0,60.3098,60.3584,60.164,60.2029,254444.0
2022-04-14 12:00:00,61.92,62.02,61.88,61.93,24147.0,60.1931,60.2904,60.1543,60.2029,24147.0
2022-04-14 12:05:00,61.91,62.07,61.88,62.05,29480.0,60.1834,60.339,60.1543,60.3195,29480.0
2022-04-14 12:10:00,62.03,62.06,61.9,61.9,18052.0,60.3001,60.3292,60.1737,60.1737,18052.0
2022-04-14 12:15:00,61.9,61.96,61.86,61.88,16625.0,60.1737,60.232,60.1348,60.1543,16625.0
2022-04-14 12:20:00,61.89,61.9,61.83,61.87,34754.0,60.164,60.1737,60.1057,60.1445,34754.0
2022-04-14 12:25:00,61.87,61.88,61.78,61.8,25562.0,60.1445,60.1543,60.0571,60.0765,25562.0
2022-04-14 12:30:00,61.78,61.83,61.76,61.79,10827.0,60.0571,60.1057,60.0376,60.0668,10827.0
2022-04-14 12:35:00,61.78,61.8,61.73,61.73,22816.0,60.0571,60.0765,60.0084,60.0084,22816.0
2022-04-14 12:40:00,61.73,61.73,61.58,61.6,79883.0,60.0084,60.0084,59.8626,59.8821,79883.0
2022-04-14 12:45:00,61.59,61.59,61.53,61.54,36334.0,59.8724,59.8724,59.814,59.8237,36334.0
2022-04-14 12:50:00,61.55,61.58,61.49,61.49,31242.0,59.8335,59.8626,59.7751,59.7751,31242.0
2022-04-14 12:55:00,61.48,61.62,61.46,61.62,37451.0,59.7654,59.9015,59.746,59.9015,37451.0
2022-04-14 13:00:00,61.62,61.65,61.56,61.61,27029.0,59.9015,59.9307,59.8432,59.8918,27029.0
2022-04-14 13:05:00,61.6,61.64,61.57,61.58,36418.0,59.8821,59.921,59.8529,59.8626,36418.0
2022-04-14 13:10:00,61.58,61.6,61.5,61.52,44014.0,59.8626,59.8821,59.7849,59.8043,44014.0
2022-04-14 13:15:00,61.52,61.61,61.49,61.55,50753.0,59.8043,59.8918,59.7751,59.8335,50753.0
2022-04-14 13:20:00,61.55,61.6,61.54,61.56,44485.0,59.8335,59.8821,59.8237,59.8432,44485.0
2022-04-14 13:25:00,61.55,61.63,61.54,61.63,44393.0,59.8335,59.9112,59.8237,59.9112,44393.0
2022-04-14 13:30:00,61.63,61.67,61.61,61.64,34609.0,59.9112,59.9501,59.8918,59.921,34609.0
2022-04-14 13:35:00,61.65,61.73,61.64,61.65,48576.0,59.9307,60.0084,59.921,59.9307,48576.0
2022-04-14 13:40:00,61.66,61.85,61.65,61.82,43804.0,59.9404,60.1251,59.9307,60.0959,43804.0
2022-04-14 13:45:00,61.82,61.94,61.82,61.89,22732.0,60.0959,60.2126,60.0959,60.164,22732.0
2022-04-14 13:50:00,61.89,61.93,61.84,61.89,28931.0,60.164,60.2029,60.1154,60.164,28931.0
2022-04-14 13:55:00,61.89,61.97,61.86,61.96,25500.0,60.164,60.2418,60.1348,60.232,25500.0
2022-04-14 14:00:00,61.96,62.02,61.91,61.96,54121.0,60.232,60.2904,60.1834,60.232,54121.0
2022-04-14 14:05:00,61.96,61.99,61.94,61.98,22163.0,60.232,60.2612,60.2126,60.2515,22163.0
2022-04-14 14:10:00,61.98,62.07,61.96,62.05,20387.0,60.2515,60.339,60.232,60.3195,20387.0
2022-04-14 14:15:00,62.07,62.1,61.99,61.99,25594.0,60.339,60.3681,60.2612,60.2612,25594.0
2022-04-14 14:20:00,61.97,61.97,61.9,61.91,35486.0,60.2418,60.2418,60.1737,60.1834,35486.0
2022-04-14 14:25:00,61.91,61.95,61.87,61.92,62707.0,60.1834,60.2223,60.1445,60.1931,62707.0
2022-04-14 14:30:00,61.92,61.95,61.83,61.84,46162.0,60.1931,60.2223,60.1057,60.1154,46162.0
2022-04-14 14:35:00,61.83,61.9,61.83,61.88,21627.0,60.1057,60.1737,60.1057,60.1543,21627.0
2022-04-14 14:40:00,61.88,61.91,61.85,61.91,35629.0,60.1543,60.1834,60.1251,60.1834,35629.0
2022-04-14 14:45:00,61.91,61.93,61.88,61.89,21843.0,60.1834,60.2029,60.1543,60.164,21843.0
2022-04-14 14:50:00,61.89,61.9,61.7,61.72,32861.0,60.164,60.1737,59.9793,59.9987,32861.0
2022-04-14 14:55:00,61.72,61.73,61.63,61.64,41664.0,59.9987,60.0084,59.9112,59.921,41664.0
2022-04-14 15:00:00,61.65,61.69,61.58,61.62,53729.0,59.9307,59.9696,59.8626,59.9015,53729.0
2022-04-14 15:05:00,61.63,61.68,61.57,61.57,24483.0,59.9112,59.9598,59.8529,59.8529,24483.0
2022-04-14 15:10:00,61.57,61.58,61.53,61.57,23816.0,59.8529,59.8626,59.814,59.8529,23816.0
2022-04-14 15:15:00,61.57,61.66,61.57,61.59,41937.0,59.8529,59.9404,59.8529,59.8724,41937.0
2022-04-14 15:20:00,61.58,61.62,61.54,61.59,50551.0,59.8626,59.9015,59.8237,59.8724,50551.0
2022-04-14 15:25:00,61.59,61.6,61.53,61.56,106111.0,59.8724,59.8821,59.814,59.8432,106111.0
2022-04-14 15:30:00,61.57,61.57,61.48,61.49,82281.0,59.8529,59.8529,59.7654,59.7751,82281.0
2022-04-14 15:35:00,61.48,61.54,61.45,61.45,63019.0,59.7654,59.8237,59.7363,59.7363,63019.0
2022-04-14 15:40:00,61.46,61.57,61.43,61.56,81185.0,59.746,59.8529,59.7168,59.8432,81185.0
2022-04-14 15:45:00,61.57,61.58,61.48,61.51,95384.0,59.8529,59.8626,59.7654,59.7946,95384.0
2022-04-14 15:50:00,61.51,61.51,61.4,61.47,136006.0,59.7946,59.7946,59.6877,59.7557,136006.0
2022-04-14 15:55:00,61.47,61.5,61.41,61.44,142731.0,59.7557,59.7849,59.6974,59.7265,142731.0
2022-04-18 09:30:00,61.25,61.85,61.1,61.79,97054.0,59.5418,60.1251,59.396,60.0668,97054.0
2022-04-18 09:35:00,61.74,61.95,61.49,61.5,68618.0,60.0182,60.2223,59.7751,59.7849,68618.0
2022-04-18 09:40:00,61.48,61.5,61.22,61.45,126585.0,59.7654,59.7849,59.5127,59.7363,126585.0
2022-04-18 09:45:00,61.42,61.52,61.32,61.41,88899.0,59.7071,59.8043,59.6099,59.6974,88899.0
2022-04-18 09:50:00,61.41,61.47,61.12,61.28,107481.0,59.6974,59.7557,59.4155,59.571,107481.0
2022-04-18 09:55:00,61.28,61.36,61.13,61.31,51394.0,59.571,59.6488,59.4252,59.6002,51394.0
2022-04-18 10:00:00,61.3,61.5,61.2,61.36,46716.0,59.5904,59.7849,59.4932,59.6488,46716.0
2022-04-18 10:05:00,61.39,61.39,61.11,61.12,52313.0,59.6779,59.6779,59.4057,59.4155,52313.0
2022-04-18 10:10:00,61.12,61.29,61.08,61.19,54449.0,59.4155,59.5807,59.3766,59.4835,54449.0
2022-04-18 10:15:00,61.21,61.3,61.16,61.3,39191.0,59.5029,59.5904,59.4543,59.5904,39191.0
2022-04-18 10:20:00,61.3,61.36,61.23,61.36,69306.0,59.5904,59.6488,59.5224,59.6488,69306.0
2022-04-18 10:25:00,61.37,61.4,61.07,61.11,51394.0,59.6585,59.6877,59.3669,59.4057,51394.0
2022-04-18 10:30:00,61.15,61.21,61.06,61.15,49006.0,59.4446,59.5029,59.3571,59.4446,49006.0
2022-04-18 10:35:00,61.16,61.26,61.05,61.25,21583.0,59.4543,59.5516,59.3474,59.5418,21583.0
2022-04-18 10:40:00,61.28,61.4,61.28,61.32,19148.0,59.571,59.6877,59.571,59.6099,19148.0
2022-04-18 10:45:00,61.32,61.42,61.28,61.36,16388.0,59.6099,59.7071,59.571,59.6488,16388.0
2022-04-18 10:50:00,61.36,61.38,61.19,61.21,41053.0,59.6488,59.6682,59.4835,59.5029,41053.0
2022-04-18 10:55:00,61.23,61.3,61.18,61.24,23198.0,59.5224,59.5904,59.4738,59.5321,23198.0
2022-04-18 11:00:00,61.24,61.27,61.19,61.25,26785.0,59.5321,59.5613,59.4835,59.5418,26785.0
2022-04-18 11:05:00,61.25,61.25,61.13,61.17,22926.0,59.5418,59.5418,59.4252,59.4641,22926.0
2022-04-18 11:10:00,61.2,61.27,61.19,61.19,19327.0,59.4932,59.5613,59.4835,59.4835,19327.0
2022-04-18 11:15:00,61.17,61.17,60.99,61.04,24902.0,59.4641,59.4641,59.2891,59.3377,24902.0
2022-04-18 11:20:00,61.03,61.04,60.92,60.96,25231.0,59.328,59.3377,59.221,59.2599,25231.0
2022-04-18 11:25:00,60.94,60.95,60.84,60.86,28102.0,59.2405,59.2502,59.1433,59.1627,28102.0
2022-04-18 11:30:00,60.85,60.92,60.83,60.88,33991.0,59.153,59.221,59.1335,59.1822,33991.0
2022-04-18 11:35:00,60.89,60.94,60.75,60.78,20686.0,59.1919,59.2405,59.0558,59.0849,20686.0
2022-04-18 11:40:00,60.79,60.81,60.74,60.79,59602.0,59.0947,59.1141,59.0461,59.0947,59602.0
2022-04-18 11:45:00,60.78,60.78,60.68,60.71,28621.0,59.0849,59.0849,58.9877,59.0169,28621.0
2022-04-18 11:50:00,60.71,60.82,60.66,60.82,26443.0,59.0169,59.1238,58.9683,59.1238,26443.0
2022-04-18 11:55:00,60.81,60.83,60.72,60.8,22545.0,59.1141,59.1335,59.0266,59.1044,22545.0
2022-04-18 12:00:00,60.8,60.8,60.65,60.69,24100.0,59.1044,59.1044,58.9586,58.9975,24100.0
2022-04-18 12:05:00,60.69,60.73,60.66,60.66,20549.0,58.9975,59.0363,58.9683,58.9683,20549.0
2022-04-18 12:10:00,60.67,60.67,60.56,60.57,23869.0,58.978,58.978,58.8711,58.8808,23869.0
2022-04-18 12:15:00,60.57,60.59,60.47,60.51,28102.0,58.8808,58.9002,58.7836,58.8225,28102.0
2022-04-18 12:20:00,60.51,60.58,60.5,60.58,17835.0,58.8225,58.8905,58.8128,58.8905,17835.0
2022-04-18 12:25:00,60.59,60.59,60.51,60.54,21849.0,58.9002,58.9002,58.8225,58.8516,21849.0
2022-04-18 12:30:00,60.54,60.61,60.54,60.61,21939.0,58.8516,58.9197,58.8516,58.9197,21939.0
2022-04-18 12:35:00,60.62,60.69,60.62,60.63,25181.0,58.9294,58.9975,58.9294,58.9391,25181.0
2022-04-18 12:40:00,60.64,60.74,60.6,60.74,19690.0,58.9488,59.0461,58.91,59.0461,19690.0
2022-04-18 12:45:00,60.74,60.75,60.65,60.7,19482.0,59.0461,59.0558,58.9586,59.0072,19482.0
2022-04-18 12:50:00,60.71,60.76,60.69,60.73,26057.0,59.0169,59.0655,58.9975,59.0363,26057.0
2022-04-18 12:55:00,60.73,60.77,60.71,60.75,20360.0,59.0363,59.0752,59.0169,59.0558,20360.0
2022-04-18 13:00:00,60.76,60.8,60.72,60.75,25370.0,59.0655,59.1044,59.0266,59.0558,25370.0
2022-04-18 13:05:00,60.76,60.88,60.76,60.88,40967.0,59.0655,59.1822,59.0655,59.1822,40967.0
2022-04-18 13:10:00,60.88,60.93,60.85,60.91,22021.0,59.1822,59.2308,59.153,59.2113,22021.0
2022-04-18 13:15:00,60.9,60.9,60.79,60.83,24375.0,59.2016,59.2016,59.0947,59.1335,24375.0
2022-04-18 13:20:00,60.83,60.96,60.83,60.91,43712.0,59.1335,59.2599,59.1335,59.2113,43712.0
2022-04-18 13:25:00,60.9,60.92,60.86,60.92,18328.0,59.2016,59.221,59.1627,59.221,18328.0
2022-04-18 13:30:00,60.92,61.19,60.9,61.19,38803.0,59.221,59.4835,59.2016,59.4835,38803.0
2022-04-18 13:35:00,61.19,61.19,61.09,61.11,20012.0,59.4835,59.4835,59.3863,59.4057,20012.0
2022-04-18 13:40:00,61.13,61.14,61.06,61.1,24262.0,59.4252,59.4349,59.3571,59.396,24262.0
2022-04-18 13:45:00,61.09,61.23,61.06,61.23,32408.0,59.3863,59.5224,59.3571,59.5224,32408.0
2022-04-18 13:50:00,61.21,61.23,61.15,61.2,30268.0,59.5029,59.5224,59.4446,59.4932,30268.0
2022-04-18 13:55:00,61.21,61.28,61.12,61.18,66040.0,59.5029,59.571,59.4155,59.4738,66040.0
2022-04-18 14:00:00,61.19,61.22,61.16,61.21,31862.0,59.4835,59.5127,59.4543,59.5029,31862.0
2022-04-18 14:05:00,61.2,61.23,61.15,61.17,27260.0,59.4932,59.5224,59.4446,59.4641,27260.0
2022-04-18 14:10:00,61.17,61.23,61.14,61.21,33571.0,59.4641,59.5224,59.4349,59.5029,33571.0
2022-04-18 14:15:00,61.22,61.27,61.09,61.14,41123.0,59.5127,59.5613,59.3863,59.4349,41123.0
2022-04-18 14:20:00,61.14,61.26,61.11,61.25,31259.0,59.4349,59.5516,59.4057,59.5418,31259.0
2022-04-18 14:25:00,61.26,61.31,61.16,61.19,49732.0,59.5516,59.6002,59.4543,59.4835,49732.0
2022-04-18 14:30:00,61.2,61.31,61.19,61.31,55843.0,59.4932,59.6002,59.4835,59.6002,55843.0
2022-04-18 14:35:00,61.31,61.33,61.25,61.29,73999.0,59.6002,59.6196,59.5418,59.5807,73999.0
2022-04-18 14:40:00,61.3,61.33,61.25,61.26,26362.0,59.5904,59.6196,59.5418,59.5516,26362.0
2022-04-18 14:45:00,61.26,61.28,61.21,61.28,26788.0,59.5516,59.571,59.5029,59.571,26788.0
2022-04-18 14:50:00,61.27,61.32,61.26,61.29,27082.0,59.5613,59.6099,59.5516,59.5807,27082.0
2022-04-18 14:55:00,61.28,61.29,61.15,61.16,30061.0,59.571,59.5807,59.4446,59.4543,30061.0
2022-04-18 15:00:00,61.16,61.19,61.05,61.06,29996.0,59.4543,59.4835,59.3474,59.3571,29996.0
2022-04-18 15:05:00,61.07,61.12,61.01,61.02,13185.0,59.3669,59.4155,59.3085,59.3182,13185.0
2022-04-18 15:10:00,61.03,61.08,60.98,61.0,14439.0,59.328,59.3766,59.2794,59.2988,14439.0
2022-04-18 15:15:00,61.0,61.04,60.96,61.0,57807.0,59.2988,59.3377,59.2599,59.2988,57807.0
2022-04-18 15:20:00,61.0,61.04,60.9,60.93,31597.0,59.2988,59.3377,59.2016,59.2308,31597.0
2022-04-18 15:25:00,60.93,60.94,60.87,60.9,85292.0,59.2308,59.2405,59.1724,59.2016,85292.0
2022-04-18 15:30:00,60.89,60.89,60.75,60.78,75699.0,59.1919,59.1919,59.0558,59.0849,75699.0
2022-04-18 15:35:00,60.78,60.8,60.69,60.71,40927.0,59.0849,59.1044,58.9975,59.0169,40927.0
2022-04-18 15:40:00,60.72,60.75,60.65,60.73,43368.0,59.0266,59.0558,58.9586,59.0363,43368.0
2022-04-18 15:45:00,60.73,60.73,60.59,60.6,77703.0,59.0363,59.0363,58.9002,58.91,77703.0
2022-04-18 15:50:00,60.59,60.77,60.56,60.73,204437.0,58.9002,59.0752,58.8711,59.0363,204437.0
2022-04-18 15:55:00,60.73,60.92,60.72,60.92,96166.0,59.0363,59.221,59.0266,59.221,96166.0
2022-04-19 09:30:00,61.02,61.86,61.02,61.81,98822.0,59.3182,60.1348,59.3182,60.0862,98822.0
2022-04-19 09:35:00,61.79,62.02,61.59,61.64,94291.0,60.0668,60.2904,59.8724,59.921,94291.0
2022-04-19 09:40:00,61.62,62.06,61.57,61.98,73304.0,59.9015,60.3292,59.8529,60.2515,73304.0
2022-04-19 09:45:00,61.97,62.0,61.82,61.98,62485.0,60.2418,60.2709,60.0959,60.2515,62485.0
2022-04-19 09:50:00,62.0,62.2,61.91,62.13,98393.0,60.2709,60.4653,60.1834,60.3973,98393.0
2022-04-19 09:55:00,62.14,62.17,62.07,62.17,37150.0,60.407,60.4362,60.339,60.4362,37150.0
2022-04-19 10:00:00,62.15,62.17,61.96,62.05,45755.0,60.4167,60.4362,60.232,60.3195,45755.0
2022-04-19 10:05:00,62.05,62.12,61.96,62.12,51883.0,60.3195,60.3876,60.232,60.3876,51883.0
2022-04-19 10:10:00,62.14,62.27,62.11,62.16,28773.0,60.407,60.5334,60.3779,60.4265,28773.0
2022-04-19 10:15:00,62.15,62.3,62.08,62.27,25963.0,60.4167,60.5626,60.3487,60.5334,25963.0
2022-04-19 10:20:00,62.28,62.3,62.17,62.21,27624.0,60.5431,60.5626,60.4362,60.4751,27624.0
2022-04-19 10:25:00,62.2,62.22,62.12,62.16,20914.0,60.4653,60.4848,60.3876,60.4265,20914.0
2022-04-19 10:30:00,62.18,62.38,62.18,62.37,73335.0,60.4459,60.6403,60.4459,60.6306,73335.0
2022-04-19 10:35:00,62.37,62.47,62.35,62.45,33186.0,60.6306,60.7278,60.6112,60.7084,33186.0
2022-04-19 10:40:00,62.46,62.58,62.43,62.54,69139.0,60.7181,60.8347,60.6889,60.7959,69139.0
2022-04-19 10:45:00,62.51,62.65,62.51,62.59,87581.0,60.7667,60.9028,60.7667,60.8445,87581.0
2022-04-19 10:50:00,62.59,62.6,62.53,62.55,25013.0,60.8445,60.8542,60.7861,60.8056,25013.0
2022-04-19 10:55:00,62.56,62.64,62.54,62.64,43942.0,60.8153,60.8931,60.7959,60.8931,43942.0
2022-04-19 11:00:00,62.63,62.72,62.6,62.69,29186.0,60.8833,60.9708,60.8542,60.9417,29186.0
2022-04-19 11:05:00,62.7,62.73,62.63,62.64,32044.0,60.9514,60.9806,60.8833,60.8931,32044.0
2022-04-19 11:10:00,62.64,62.79,62.61,62.79,300121.0,60.8931,61.0389,60.8639,61.0389,300121.0
2022-04-19 11:15:00,62.79,62.81,62.66,62.69,53158.0,61.0389,61.0583,60.9125,60.9417,53158.0
2022-04-19 11:20:00,62.67,62.93,62.66,62.89,278386.0,60.9222,61.175,60.9125,61.1361,278386.0
2022-04-19 11:25:00,62.89,63.06,62.89,63.04,55447.0,61.1361,61.3014,61.1361,61.2819,55447.0
2022-04-19 11:30:00,63.05,63.11,63.01,63.03,52983.0,61.2916,61.35,61.2528,61.2722,52983.0
2022-04-19 11:35:00,63.04,63.14,63.03,63.14,24344.0,61.2819,61.3791,61.2722,61.3791,24344.0
2022-04-19 11:40:00,63.13,63.16,63.07,63.16,33803.0,61.3694,61.3986,61.3111,61.3986,33803.0
2022-04-19 11:45:00,63.17,63.19,63.07,63.07,36717.0,61.4083,61.4277,61.3111,61.3111,36717.0
2022-04-19 11:50:00,63.08,63.15,63.08,63.14,20813.0,61.3208,61.3888,61.3208,61.3791,20813.0
2022-04-19 11:55:00,63.13,63.14,62.99,63.03,28391.0,61.3694,61.3791,61.2333,61.2722,28391.0
2022-04-19 12:00:00,63.02,63.05,62.94,62.99,22870.0,61.2625,61.2916,61.1847,61.2333,22870.0
2022-04-19 12:05:00,63.0,63.1,63.0,63.08,15089.0,61.243,61.3402,61.243,61.3208,15089.0
2022-04-19 12:10:00,63.09,63.14,63.08,63.13,17372.0,61.3305,61.3791,61.3208,61.3694,17372.0
2022-04-19 12:15:00,63.13,63.16,63.09,63.15,16426.0,61.3694,61.3986,61.3305,61.3888,16426.0
2022-04-19 12:20:00,63.15,63.16,63.11,63.16,17224.0,61.3888,61.3986,61.35,61.3986,17224.0
2022-04-19 12:25:00,63.15,63.15,63.06,63.08,36037.0,61.3888,61.3888,61.3014,61.3208,36037.0
2022-04-19 12:30:00,63.08,63.14,63.05,63.1,55235.0,61.3208,61.3791,61.2916,61.3402,55235.0
2022-04-19 12:35:00,63.11,63.12,63.01,63.01,12582.0,61.35,61.3597,61.2528,61.2528,12582.0
2022-04-19 12:40:00,63.02,63.08,63.01,63.06,18255.0,61.2625,61.3208,61.2528,61.3014,18255.0
2022-04-19 12:45:00,63.06,63.14,63.03,63.11,14426.0,61.3014,61.3791,61.2722,61.35,14426.0
2022-04-19 12:50:00,63.13,63.17,63.1,63.12,15808.0,61.3694,61.4083,61.3402,61.3597,15808.0
2022-04-19 12:55:00,63.13,63.14,63.05,63.06,16236.0,61.3694,61.3791,61.2916,61.3014,16236.0
2022-04-19 13:00:00,63.06,63.13,63.06,63.12,16055.0,61.3014,61.3694,61.3014,61.3597,16055.0
2022-04-19 13:05:00,63.13,63.18,63.12,63.13,16424.0,61.3694,61.418,61.3597,61.3694,16424.0
2022-04-19 13:10:00,63.13,63.16,63.07,63.08,14635.0,61.3694,61.3986,61.3111,61.3208,14635.0
2022-04-19 13:15:00,63.08,63.15,63.07,63.15,20171.0,61.3208,61.3888,61.3111,61.3888,20171.0
2022-04-19 13:20:00,63.14,63.18,63.09,63.09,35452.0,61.3791,61.418,61.3305,61.3305,35452.0
2022-04-19 13:25:00,63.08,63.08,62.95,63.0,38363.0,61.3208,61.3208,61.1944,61.243,38363.0
2022-04-19 13:30:00,63.0,63.16,63.0,63.16,21749.0,61.243,61.3986,61.243,61.3986,21749.0
2022-04-19 13:35:00,63.17,63.23,63.14,63.21,10386.0,61.4083,61.4666,61.3791,61.4472,10386.0
2022-04-19 13:40:00,63.22,63.22,63.12,63.12,10409.0,61.4569,61.4569,61.3597,61.3597,10409.0
2022-04-19 13:45:00,63.11,63.2,63.06,63.2,23677.0,61.35,61.4375,61.3014,61.4375,23677.0
2022-04-19 13:50:00,63.2,63.29,63.2,63.28,30238.0,61.4375,61.5249,61.4375,61.5152,30238.0
2022-04-19 13:55:00,63.29,63.29,63.23,63.23,51177.0,61.5249,61.5249,61.4666,61.4666,51177.0
2022-04-19 14:00:00,63.23,63.25,63.21,63.25,39064.0,61.4666,61.4861,61.4472,61.4861,39064.0
2022-04-19 14:05:00,63.25,63.28,63.21,63.23,14142.0,61.4861,61.5152,61.4472,61.4666,14142.0
2022-04-19 14:10:00,63.23,63.23,63.08,63.13,25713.0,61.4666,61.4666,61.3208,61.3694,25713.0
2022-04-19 14:15:00,63.12,63.12,63.04,63.06,18771.0,61.3597,61.3597,61.2819,61.3014,18771.0
2022-04-19 14:20:00,63.07,63.13,63.06,63.13,18958.0,61.3111,61.3694,61.3014,61.3694,18958.0
2022-04-19 14:25:00,63.13,63.13,63.04,63.12,25742.0,61.3694,61.3694,61.2819,61.3597,25742.0
2022-04-19 14:30:00,63.11,63.15,63.04,63.04,17583.0,61.35,61.3888,61.2819,61.2819,17583.0
2022-04-19 14:35:00,63.05,63.18,63.05,63.17,27647.0,61.2916,61.418,61.2916,61.4083,27647.0
2022-04-19 14:40:00,63.16,63.25,63.16,63.2,16070.0,61.3986,61.4861,61.3986,61.4375,16070.0
2022-04-19 14:45:00,63.2,63.21,63.16,63.18,38157.0,61.4375,61.4472,61.3986,61.418,38157.0
2022-04-19 14:50:00,63.19,63.22,63.15,63.18,23643.0,61.4277,61.4569,61.3888,61.418,23643.0
2022-04-19 14:55:00,63.18,63.22,63.18,63.21,30237.0,61.418,61.4569,61.418,61.4472,30237.0
2022-04-19 15:00:00,63.21,63.22,63.16,63.17,32272.0,61.4472,61.4569,61.3986,61.4083,32272.0
2022-04-19 15:05:00,63.17,63.24,63.16,63.22,25098.0,61.4083,61.4763,61.3986,61.4569,25098.0
2022-04-19 15:10:00,63.23,63.34,63.2,63.34,56615.0,61.4666,61.5735,61.4375,61.5735,56615.0
2022-04-19 15:15:00,63.34,63.35,63.26,63.33,40240.0,61.5735,61.5833,61.4958,61.5638,40240.0
2022-04-19 15:20:00,63.33,63.39,63.3,63.36,32908.0,61.5638,61.6222,61.5347,61.593,32908.0
2022-04-19 15:25:00,63.35,63.36,63.32,63.34,82675.0,61.5833,61.593,61.5541,61.5735,82675.0
2022-04-19 15:30:00,63.35,63.4,63.34,63.37,107291.0,61.5833,61.6319,61.5735,61.6027,107291.0
2022-04-19 15:35:00,63.36,63.38,63.32,63.34,59317.0,61.593,61.6124,61.5541,61.5735,59317.0
2022-04-19 15:40:00,63.34,63.35,63.21,63.21,87132.0,61.5735,61.5833,61.4472,61.4472,87132.0
2022-04-19 15:45:00,63.22,63.22,63.1,63.11,102159.0,61.4569,61.4569,61.3402,61.35,102159.0
2022-04-19 15:50:00,63.11,63.3,63.11,63.22,159720.0,61.35,61.5347,61.35,61.4569,159720.0
2022-04-19 15:55:00,63.21,63.24,63.12,63.21,247243.0,61.4472,61.4763,61.3597,61.4472,247243.0
2022-04-20 09:30:00,63.74,64.11,63.64,64.02,152998.0,61.9624,62.3221,61.8652,62.2346,152998.0
2022-04-20 09:35:00,64.05,64.47,64.0,64.44,149101.0,62.2637,62.672,62.2151,62.6429,149101.0
2022-04-20 09:40:00,64.45,64.51,63.85,63.94,126237.0,62.6526,62.7109,62.0693,62.1568,126237.0
2022-04-20 09:45:00,63.96,63.99,63.79,63.89,57920.0,62.1763,62.2054,62.011,62.1082,57920.0
2022-04-20 09:50:00,63.88,64.12,63.85,64.02,72548.0,62.0985,62.3318,62.0693,62.2346,72548.0
2022-04-20 09:55:00,64.01,64.07,63.94,64.02,56132.0,62.2249,62.2832,62.1568,62.2346,56132.0
2022-04-20 10:00:00,64.02,64.03,63.71,63.79,71053.0,62.2346,62.2443,61.9332,62.011,71053.0
2022-04-20 10:05:00,63.79,63.81,63.58,63.79,79394.0,62.011,62.0304,61.8069,62.011,79394.0
2022-04-20 10:10:00,63.8,63.89,63.71,63.76,46336.0,62.0207,62.1082,61.9332,61.9818,46336.0
2022-04-20 10:15:00,63.76,63.8,63.67,63.68,46669.0,61.9818,62.0207,61.8943,61.9041,46669.0
2022-04-20 10:20:00,63.69,63.76,63.53,63.55,35638.0,61.9138,61.9818,61.7582,61.7777,35638.0
2022-04-20 10:25:00,63.54,63.63,63.48,63.59,25841.0,61.768,61.8555,61.7096,61.8166,25841.0
2022-04-20 10:30:00,63.59,63.89,63.49,63.89,48165.0,61.8166,62.1082,61.7194,62.1082,48165.0
2022-04-20 10:35:00,63.88,63.99,63.87,63.9,87637.0,62.0985,62.2054,62.0888,62.1179,87637.0
2022-04-20 10:40:00,63.91,64.01,63.9,63.96,51767.0,62.1277,62.2249,62.1179,62.1763,51767.0
2022-04-20 10:45:00,63.97,64.03,63.95,63.97,19027.0,62.186,62.2443,62.1665,62.186,19027.0
2022-04-20 10:50:00,63.96,64.2,63.95,64.2,23124.0,62.1763,62.4096,62.1665,62.4096,23124.0
2022-04-20 10:55:00,64.22,64.26,64.08,64.09,32328.0,62.429,62.4679,62.2929,62.3026,32328.0
2022-04-20 11:00:00,64.08,64.08,63.96,64.0,40728.0,62.2929,62.2929,62.1763,62.2151,40728.0
2022-04-20 11:05:00,63.99,64.12,63.99,64.03,33979.0,62.2054,62.3318,62.2054,62.2443,33979.0
2022-04-20 11:10:00,64.02,64.07,63.89,63.97,80730.0,62.2346,62.2832,62.1082,62.186,80730.0
2022-04-20 11:15:00,63.98,64.0,63.93,63.94,27886.0,62.1957,62.2151,62.1471,62.1568,27886.0
2022-04-20 11:20:00,63.94,63.97,63.86,63.95,22350.0,62.1568,62.186,62.079,62.1665,22350.0
2022-04-20 11:25:00,63.95,64.02,63.91,64.01,27606.0,62.1665,62.2346,62.1277,62.2249,27606.0
2022-04-20 11:30:00,64.01,64.16,63.97,64.11,24037.0,62.2249,62.3707,62.186,62.3221,24037.0
2022-04-20 11:35:00,64.1,64.23,64.1,64.16,13641.0,62.3124,62.4387,62.3124,62.3707,13641.0
2022-04-20 11:40:00,64.14,64.2,64.12,64.2,22113.0,62.3512,62.4096,62.3318,62.4096,22113.0
2022-04-20 11:45:00,64.21,64.24,64.05,64.08,14621.0,62.4193,62.4484,62.2637,62.2929,14621.0
2022-04-20 11:50:00,64.1,64.2,64.09,64.2,13439.0,62.3124,62.4096,62.3026,62.4096,13439.0
2022-04-20 11:55:00,64.19,64.28,64.19,64.26,17325.0,62.3998,62.4873,62.3998,62.4679,17325.0
2022-04-20 12:00:00,64.25,64.32,64.22,64.27,46009.0,62.4582,62.5262,62.429,62.4776,46009.0
2022-04-20 12:05:00,64.28,64.33,64.18,64.22,27298.0,62.4873,62.5359,62.3901,62.429,27298.0
2022-04-20 12:10:00,64.22,64.23,64.12,64.16,24863.0,62.429,62.4387,62.3318,62.3707,24863.0
2022-04-20 12:15:00,64.16,64.21,64.11,64.2,22590.0,62.3707,62.4193,62.3221,62.4096,22590.0
2022-04-20 12:20:00,64.19,64.24,64.16,64.21,15671.0,62.3998,62.4484,62.3707,62.4193,15671.0
2022-04-20 12:25:00,64.21,64.21,64.09,64.11,22798.0,62.4193,62.4193,62.3026,62.3221,22798.0
2022-04-20 12:30:00,64.09,64.23,64.09,64.22,21673.0,62.3026,62.4387,62.3026,62.429,21673.0
2022-04-20 12:35:00,64.22,64.27,64.18,64.23,31007.0,62.429,62.4776,62.3901,62.4387,31007.0
2022-04-20 12:40:00,64.21,64.22,64.12,64.17,14590.0,62.4193,62.429,62.3318,62.3804,14590.0
2022-04-20 12:45:00,64.17,64.24,64.17,64.22,26136.0,62.3804,62.4484,62.3804,62.429,26136.0
2022-04-20 12:50:00,64.23,64.31,64.22,64.24,28026.0,62.4387,62.5165,62.429,62.4484,28026.0
2022-04-20 12:55:00,64.24,64.28,64.21,64.22,14411.0,62.4484,62.4873,62.4193,62.429,14411.0
2022-04-20 13:00:00,64.22,64.34,64.22,64.31,46294.0,62.429,62.5457,62.429,62.5165,46294.0
2022-04-20 13:05:00,64.32,64.34,64.12,64.19,46266.0,62.5262,62.5457,62.3318,62.3998,46266.0
2022-04-20 13:10:00,64.17,64.33,64.17,64.32,24622.0,62.3804,62.5359,62.3804,62.5262,24622.0
2022-04-20 13:15:00,64.31,64.36,64.24,64.28,29960.0,62.5165,62.5651,62.4484,62.4873,29960.0
2022-04-20 13:20:00,64.28,64.29,64.24,64.27,18927.0,62.4873,62.4971,62.4484,62.4776,18927.0
2022-04-20 13:25:00,64.26,64.27,64.17,64.19,16302.0,62.4679,62.4776,62.3804,62.3998,16302.0
2022-04-20 13:30:00,64.18,64.23,64.13,64.16,16973.0,62.3901,62.4387,62.3415,62.3707,16973.0
2022-04-20 13:35:00,64.17,64.2,64.14,64.15,14917.0,62.3804,62.4096,62.3512,62.361,14917.0
2022-04-20 13:40:00,64.14,64.27,64.13,64.25,17022.0,62.3512,62.4776,62.3415,62.4582,17022.0
2022-04-20 13:45:00,64.26,64.32,64.2,64.2,45271.0,62.4679,62.5262,62.4096,62.4096,45271.0
2022-04-20 13:50:00,64.2,64.23,64.11,64.13,19430.0,62.4096,62.4387,62.3221,62.3415,19430.0
2022-04-20 13:55:00,64.13,64.19,64.11,64.19,13790.0,62.3415,62.3998,62.3221,62.3998,13790.0
2022-04-20 14:00:00,64.19,64.26,64.17,64.24,37398.0,62.3998,62.4679,62.3804,62.4484,37398.0
2022-04-20 14:05:00,64.23,64.25,64.15,64.19,27344.0,62.4387,62.4582,62.361,62.3998,27344.0
2022-04-20 14:10:00,64.18,64.2,64.1,64.11,17943.0,62.3901,62.4096,62.3124,62.3221,17943.0
2022-04-20 14:15:00,64.11,64.12,63.97,64.01,27799.0,62.3221,62.3318,62.186,62.2249,27799.0
2022-04-20 14:20:00,64.0,64.01,63.96,63.98,25197.0,62.2151,62.2249,62.1763,62.1957,25197.0
2022-04-20 14:25:00,63.98,63.99,63.94,63.98,24964.0,62.1957,62.2054,62.1568,62.1957,24964.0
2022-04-20 14:30:00,63.97,64.01,63.93,64.01,24708.0,62.186,62.2249,62.1471,62.2249,24708.0
2022-04-20 14:35:00,64.0,64.01,63.84,63.86,53497.0,62.2151,62.2249,62.0596,62.079,53497.0
2022-04-20 14:40:00,63.87,63.94,63.85,63.91,22489.0,62.0888,62.1568,62.0693,62.1277,22489.0
2022-04-20 14:45:00,63.91,64.02,63.88,63.99,27479.0,62.1277,62.2346,62.0985,62.2054,27479.0
2022-04-20 14:50:00,63.99,64.0,63.82,63.83,56974.0,62.2054,62.2151,62.0402,62.0499,56974.0
2022-04-20 14:55:00,63.82,63.9,63.79,63.89,44751.0,62.0402,62.1179,62.011,62.1082,44751.0
2022-04-20 15:00:00,63.89,64.0,63.89,63.98,35352.0,62.1082,62.2151,62.1082,62.1957,35352.0
2022-04-20 15:05:00,63.98,64.0,63.91,64.0,45098.0,62.1957,62.2151,62.1277,62.2151,45098.0
2022-04-20 15:10:00,64.0,64.07,63.96,64.04,52377.0,62.2151,62.2832,62.1763,62.254,52377.0
2022-04-20 15:15:00,64.05,64.12,64.03,64.07,100512.0,62.2637,62.3318,62.2443,62.2832,100512.0
2022-04-20 15:20:00,64.06,64.14,64.05,64.12,21945.0,62.2735,62.3512,62.2637,62.3318,21945.0
2022-04-20 15:25:00,64.12,64.17,64.09,64.14,49451.0,62.3318,62.3804,62.3026,62.3512,49451.0
2022-04-20 15:30:00,64.14,64.15,64.0,64.0,54456.0,62.3512,62.361,62.2151,62.2151,54456.0
2022-04-20 15:35:00,64.0,64.07,63.98,64.03,47285.0,62.2151,62.2832,62.1957,62.2443,47285.0
2022-04-20 15:40:00,64.03,64.09,64.0,64.08,49722.0,62.2443,62.3026,62.2151,62.2929,49722.0
2022-04-20 15:45:00,64.09,64.17,64.07,64.12,96683.0,62.3026,62.3804,62.2832,62.3318,96683.0
2022-04-20 15:50:00,64.12,64.16,63.91,63.93,101442.0,62.3318,62.3707,62.1277,62.1471,101442.0
2022-04-20 15:55:00,63.94,63.95,63.85,63.87,158776.0,62.1568,62.1665,62.0693,62.0888,158776.0
2022-04-21 09:30:00,64.7,64.97,64.65,64.86,181031.0,62.8956,63.1581,62.847,63.0512,181031.0
2022-04-21 09:35:00,64.86,64.94,64.56,64.59,123020.0,63.0512,63.1289,62.7595,62.7887,123020.0
2022-04-21 09:40:00,64.59,64.76,64.33,64.71,170390.0,62.7887,62.9539,62.5359,62.9053,170390.0
2022-04-21 09:45:00,64.69,64.69,64.38,64.47,98654.0,62.8859,62.8859,62.5845,62.672,98654.0
2022-04-21 09:50:00,64.5,64.94,64.5,64.93,73860.0,62.7012,63.1289,62.7012,63.1192,73860.0
2022-04-21 09:55:00,64.95,65.02,64.87,64.95,124520.0,63.1386,63.2067,63.0609,63.1386,124520.0
2022-04-21 10:00:00,64.95,64.95,64.6,64.7,66747.0,63.1386,63.1386,62.7984,62.8956,66747.0
2022-04-21 10:05:00,64.71,64.73,64.47,64.59,78198.0,62.9053,62.9248,62.672,62.7887,78198.0
2022-04-21 10:10:00,64.58,64.71,64.45,64.51,40043.0,62.779,62.9053,62.6526,62.7109,40043.0
2022-04-21 10:15:00,64.52,64.52,64.28,64.28,32758.0,62.7206,62.7206,62.4873,62.4873,32758.0
2022-04-21 10:20:00,64.27,64.34,64.17,64.3,56494.0,62.4776,62.5457,62.3804,62.5068,56494.0
2022-04-21 10:25:00,64.3,64.5,64.26,64.5,56241.0,62.5068,62.7012,62.4679,62.7012,56241.0
2022-04-21 10:30:00,64.5,64.55,64.41,64.51,85534.0,62.7012,62.7498,62.6137,62.7109,85534.0
2022-04-21 10:35:00,64.52,64.55,64.37,64.49,59606.0,62.7206,62.7498,62.5748,62.6915,59606.0
2022-04-21 10:40:00,64.49,64.49,64.3,64.33,39413.0,62.6915,62.6915,62.5068,62.5359,39413.0
2022-04-21 10:45:00,64.32,64.35,64.06,64.09,28331.0,62.5262,62.5554,62.2735,62.3026,28331.0
2022-04-21 10:50:00,64.1,64.16,64.03,64.09,27239.0,62.3124,62.3707,62.2443,62.3026,27239.0
2022-04-21 10:55:00,64.1,64.22,64.09,64.18,27528.0,62.3124,62.429,62.3026,62.3901,27528.0
2022-04-21 11:00:00,64.19,64.21,64.08,64.14,17729.0,62.3998,62.4193,62.2929,62.3512,17729.0
2022-04-21 11:05:00,64.16,64.16,63.99,64.04,64304.0,62.3707,62.3707,62.2054,62.254,64304.0
2022-04-21 11:10:00,64.03,64.17,64.03,64.14,34507.0,62.2443,62.3804,62.2443,62.3512,34507.0
2022-04-21 11:15:00,64.12,64.12,63.91,64.0,25674.0,62.3318,62.3318,62.1277,62.2151,25674.0
2022-04-21 11:20:00,63.99,64.02,63.9,63.96,44140.0,62.2054,62.2346,62.1179,62.1763,44140.0
2022-04-21 11:25:00,63.95,64.02,63.9,63.94,23509.0,62.1665,62.2346,62.1179,62.1568,23509.0
2022-04-21 11:30:00,63.94,63.95,63.81,63.89,57345.0,62.1568,62.1665,62.0304,62.1082,57345.0
2022-04-21 11:35:00,63.89,63.92,63.81,63.85,17520.0,62.1082,62.1374,62.0304,62.0693,17520.0
2022-04-21 11:40:00,63.84,63.86,63.75,63.78,12500.0,62.0596,62.079,61.9721,62.0013,12500.0
2022-04-21 11:45:00,63.78,63.8,63.7,63.79,13653.0,62.0013,62.0207,61.9235,62.011,13653.0
2022-04-21 11:50:00,63.78,63.9,63.74,63.74,13554.0,62.0013,62.1179,61.9624,61.9624,13554.0
2022-04-21 11:55:00,63.74,63.77,63.68,63.7,20549.0,61.9624,61.9916,61.9041,61.9235,20549.0
2022-04-21 12:00:00,63.71,63.85,63.65,63.68,17518.0,61.9332,62.0693,61.8749,61.9041,17518.0
2022-04-21 12:05:00,63.66,63.72,63.6,63.65,57633.0,61.8846,61.9429,61.8263,61.8749,57633.0
2022-04-21 12:10:00,63.66,63.71,63.62,63.64,21821.0,61.8846,61.9332,61.8457,61.8652,21821.0
2022-04-21 12:15:00,63.63,63.73,63.62,63.71,31511.0,61.8555,61.9527,61.8457,61.9332,31511.0
2022-04-21 12:20:00,63.69,63.72,63.55,63.55,24367.0,61.9138,61.9429,61.7777,61.7777,24367.0
2022-04-21 12:25:00,63.53,63.65,63.52,63.58,24203.0,61.7582,61.8749,61.7485,61.8069,24203.0
2022-04-21 12:30:00,63.6,63.69,63.56,63.67,15430.0,61.8263,61.9138,61.7874,61.8943,15430.0
2022-04-21 12:35:00,63.67,63.7,63.56,63.57,32887.0,61.8943,61.9235,61.7874,61.7971,32887.0
2022-04-21 12:40:00,63.59,63.66,63.59,63.64,11148.0,61.8166,61.8846,61.8166,61.8652,11148.0
2022-04-21 12:45:00,63.64,63.67,63.57,63.62,107718.0,61.8652,61.8943,61.7971,61.8457,107718.0
2022-04-21 12:50:00,63.61,63.61,63.51,63.54,16708.0,61.836,61.836,61.7388,61.768,16708.0
2022-04-21 12:55:00,63.54,63.59,63.48,63.48,7258.0,61.768,61.8166,61.7096,61.7096,7258.0
2022-04-21 13:00:00,63.46,63.5,63.35,63.37,17105.0,61.6902,61.7291,61.5833,61.6027,17105.0
2022-04-21 13:05:00,63.37,63.37,63.29,63.33,13584.0,61.6027,61.6027,61.5249,61.5638,13584.0
2022-04-21 13:10:00,63.32,63.32,63.22,63.25,52747.0,61.5541,61.5541,61.4569,61.4861,52747.0
2022-04-21 13:15:00,63.25,63.26,63.05,63.14,29369.0,61.4861,61.4958,61.2916,61.3791,29369.0
2022-04-21 13:20:00,63.12,63.48,63.12,63.36,37894.0,61.3597,61.7096,61.3597,61.593,37894.0
2022-04-21 13:25:00,63.36,63.49,63.31,63.46,34040.0,61.593,61.7194,61.5444,61.6902,34040.0
2022-04-21 13:30:00,63.44,63.56,63.39,63.4,81486.0,61.6708,61.7874,61.6222,61.6319,81486.0
2022-04-21 13:35:00,63.4,63.41,63.21,63.3,169220.0,61.6319,61.6416,61.4472,61.5347,169220.0
2022-04-21 13:40:00,63.28,63.39,63.26,63.37,45807.0,61.5152,61.6222,61.4958,61.6027,45807.0
2022-04-21 13:45:00,63.36,63.57,63.33,63.48,23421.0,61.593,61.7971,61.5638,61.7096,23421.0
2022-04-21 13:50:00,63.47,63.47,63.33,63.33,19639.0,61.6999,61.6999,61.5638,61.5638,19639.0
2022-04-21 13:55:00,63.34,63.36,63.21,63.23,27583.0,61.5735,61.593,61.4472,61.4666,27583.0
2022-04-21 14:00:00,63.22,63.22,62.98,63.01,24392.0,61.4569,61.4569,61.2236,61.2528,24392.0
2022-04-21 14:05:00,63.0,63.08,62.95,63.02,48809.0,61.243,61.3208,61.1944,61.2625,48809.0
2022-04-21 14:10:00,63.02,63.09,63.02,63.05,31541.0,61.2625,61.3305,61.2625,61.2916,31541.0
2022-04-21 14:15:00,63.04,63.11,62.99,63.06,33125.0,61.2819,61.35,61.2333,61.3014,33125.0
2022-04-21 14:20:00,63.07,63.14,62.98,62.99,38048.0,61.3111,61.3791,61.2236,61.2333,38048.0
2022-04-21 14:25:00,62.99,63.11,62.98,63.06,22493.0,61.2333,61.35,61.2236,61.3014,22493.0
2022-04-21 14:30:00,63.04,63.22,63.0,63.21,43189.0,61.2819,61.4569,61.243,61.4472,43189.0
2022-04-21 14:35:00,63.2,63.34,63.14,63.14,76394.0,61.4375,61.5735,61.3791,61.3791,76394.0
2022-04-21 14:40:00,63.14,63.18,63.03,63.04,63809.0,61.3791,61.418,61.2722,61.2819,63809.0
2022-04-21 14:45:00,63.04,63.06,62.92,62.97,61514.0,61.2819,61.3014,61.1653,61.2139,61514.0
2022-04-21 14:50:00,62.98,63.01,62.93,62.99,28581.0,61.2236,61.2528,61.175,61.2333,28581.0
2022-04-21 14:55:00,62.98,63.02,62.89,62.97,79515.0,61.2236,61.2625,61.1361,61.2139,79515.0
2022-04-21 15:00:00,62.95,62.96,62.82,62.83,44675.0,61.1944,61.2041,61.068,61.0778,44675.0
2022-04-21 15:05:00,62.84,62.88,62.74,62.77,43758.0,61.0875,61.1264,60.9903,61.0194,43758.0
2022-04-21 15:10:00,62.76,62.88,62.75,62.88,33807.0,61.0097,61.1264,61.0,61.1264,33807.0
2022-04-21 15:15:00,62.87,62.94,62.82,62.92,44440.0,61.1167,61.1847,61.068,61.1653,44440.0
2022-04-21 15:20:00,62.93,63.04,62.89,63.04,51365.0,61.175,61.2819,61.1361,61.2819,51365.0
2022-04-21 15:25:00,63.04,63.25,62.96,63.21,78800.0,61.2819,61.4861,61.2041,61.4472,78800.0
2022-04-21 15:30:00,63.2,63.23,63.06,63.06,47540.0,61.4375,61.4666,61.3014,61.3014,47540.0
2022-04-21 15:35:00,63.05,63.05,62.94,63.01,62398.0,61.2916,61.2916,61.1847,61.2528,62398.0
2022-04-21 15:40:00,63.03,63.12,62.99,63.09,59643.0,61.2722,61.3597,61.2333,61.3305,59643.0
2022-04-21 15:45:00,63.07,63.11,62.86,62.87,42478.0,61.3111,61.35,61.1069,61.1167,42478.0
2022-04-21 15:50:00,62.86,63.22,62.86,63.16,222154.0,61.1069,61.4569,61.1069,61.3986,222154.0
2022-04-21 15:55:00,63.16,63.17,63.06,63.11,119267.0,61.3986,61.4083,61.3014,61.35,119267.0
2022-04-22 09:30:00,62.76,62.84,62.4,62.5,65630.0,61.0097,61.0875,60.6598,60.757,65630.0
2022-04-22 09:35:00,62.5,62.56,62.27,62.39,95660.0,60.757,60.8153,60.5334,60.65,95660.0
2022-04-22 09:40:00,62.38,62.42,62.22,62.28,81036.0,60.6403,60.6792,60.4848,60.5431,81036.0
2022-04-22 09:45:00,62.27,62.4,62.17,62.37,98956.0,60.5334,60.6598,60.4362,60.6306,98956.0
2022-04-22 09:50:00,62.37,62.37,62.13,62.23,108532.0,60.6306,60.6306,60.3973,60.4945,108532.0
2022-04-22 09:55:00,62.22,62.27,62.15,62.23,63902.0,60.4848,60.5334,60.4167,60.4945,63902.0
2022-04-22 10:00:00,62.24,62.49,62.2,62.37,108288.0,60.5042,60.7473,60.4653,60.6306,108288.0
2022-04-22 10:05:00,62.38,62.63,62.35,62.45,82535.0,60.6403,60.8833,60.6112,60.7084,82535.0
2022-04-22 10:10:00,62.43,62.46,62.23,62.27,57884.0,60.6889,60.7181,60.4945,60.5334,57884.0
2022-04-22 10:15:00,62.26,62.3,62.13,62.23,37369.0,60.5237,60.5626,60.3973,60.4945,37369.0
2022-04-22 10:20:00,62.21,62.22,62.06,62.19,42691.0,60.4751,60.4848,60.3292,60.4556,42691.0
2022-04-22 10:25:00,62.17,62.29,62.09,62.22,31860.0,60.4362,60.5528,60.3584,60.4848,31860.0
2022-04-22 10:30:00,62.21,62.29,62.12,62.27,107210.0,60.4751,60.5528,60.3876,60.5334,107210.0
2022-04-22 10:35:00,62.27,62.45,62.22,62.27,53224.0,60.5334,60.7084,60.4848,60.5334,53224.0
2022-04-22 10:40:00,62.27,62.29,62.09,62.2,26162.0,60.5334,60.5528,60.3584,60.4653,26162.0
2022-04-22 10:45:00,62.2,62.36,62.19,62.2,49958.0,60.4653,60.6209,60.4556,60.4653,49958.0
2022-04-22 10:50:00,62.18,62.19,62.04,62.07,21243.0,60.4459,60.4556,60.3098,60.339,21243.0
2022-04-22 10:55:00,62.04,62.14,62.03,62.04,20471.0,60.3098,60.407,60.3001,60.3098,20471.0
2022-04-22 11:00:00,62.04,62.12,61.99,62.01,25338.0,60.3098,60.3876,60.2612,60.2806,25338.0
2022-04-22 11:05:00,62.0,62.28,61.99,62.27,43398.0,60.2709,60.5431,60.2612,60.5334,43398.0
2022-04-22 11:10:00,62.24,62.29,62.15,62.25,21162.0,60.5042,60.5528,60.4167,60.5139,21162.0
2022-04-22 11:15:00,62.22,62.28,62.15,62.22,24985.0,60.4848,60.5431,60.4167,60.4848,24985.0
2022-04-22 11:20:00,62.23,62.31,62.16,62.17,25449.0,60.4945,60.5723,60.4265,60.4362,25449.0
2022-04-22 11:25:00,62.19,62.22,62.14,62.16,22207.0,60.4556,60.4848,60.407,60.4265,22207.0
2022-04-22 11:30:00,62.17,62.25,62.17,62.19,35062.0,60.4362,60.5139,60.4362,60.4556,35062.0
2022-04-22 11:35:00,62.16,62.16,62.08,62.1,23829.0,60.4265,60.4265,60.3487,60.3681,23829.0
2022-04-22 11:40:00,62.12,62.15,61.99,62.01,34227.0,60.3876,60.4167,60.2612,60.2806,34227.0
2022-04-22 11:45:00,62.0,62.08,62.0,62.01,30237.0,60.2709,60.3487,60.2709,60.2806,30237.0
2022-04-22 11:50:00,62.0,62.03,61.9,61.94,105128.0,60.2709,60.3001,60.1737,60.2126,105128.0
2022-04-22 11:55:00,61.94,61.97,61.89,61.91,95969.0,60.2126,60.2418,60.164,60.1834,95969.0
2022-04-22 12:00:00,61.9,61.9,61.81,61.88,14305.0,60.1737,60.1737,60.0862,60.1543,14305.0
2022-04-22 12:05:00,61.89,62.01,61.87,61.88,28434.0,60.164,60.2806,60.1445,60.1543,28434.0
2022-04-22 12:10:00,61.89,61.96,61.83,61.95,25912.0,60.164,60.232,60.1057,60.2223,25912.0
2022-04-22 12:15:00,61.94,61.98,61.91,61.96,28960.0,60.2126,60.2515,60.1834,60.232,28960.0
2022-04-22 12:20:00,61.97,62.05,61.97,62.03,18867.0,60.2418,60.3195,60.2418,60.3001,18867.0
2022-04-22 12:25:00,62.04,62.05,61.94,61.97,12580.0,60.3098,60.3195,60.2126,60.2418,12580.0
2022-04-22 12:30:00,61.94,62.03,61.94,61.99,20949.0,60.2126,60.3001,60.2126,60.2612,20949.0
2022-04-22 12:35:00,62.0,62.1,62.0,62.02,17467.0,60.2709,60.3681,60.2709,60.2904,17467.0
2022-04-22 12:40:00,62.03,62.07,62.02,62.05,11087.0,60.3001,60.339,60.2904,60.3195,11087.0
2022-04-22 12:45:00,62.05,62.1,62.01,62.09,15467.0,60.3195,60.3681,60.2806,60.3584,15467.0
2022-04-22 12:50:00,62.07,62.08,61.93,61.94,12480.0,60.339,60.3487,60.2029,60.2126,12480.0
2022-04-22 12:55:00,61.94,61.95,61.88,61.91,15865.0,60.2126,60.2223,60.1543,60.1834,15865.0
2022-04-22 13:00:00,61.91,61.92,61.77,61.79,15068.0,60.1834,60.1931,60.0473,60.0668,15068.0
2022-04-22 13:05:00,61.79,61.88,61.79,61.87,17803.0,60.0668,60.1543,60.0668,60.1445,17803.0
2022-04-22 13:10:00,61.85,61.94,61.84,61.91,22244.0,60.1251,60.2126,60.1154,60.1834,22244.0
2022-04-22 13:15:00,61.9,61.92,61.86,61.87,29929.0,60.1737,60.1931,60.1348,60.1445,29929.0
2022-04-22 13:20:00,61.86,61.86,61.68,61.71,20356.0,60.1348,60.1348,59.9598,59.989,20356.0
2022-04-22 13:25:00,61.71,61.84,61.69,61.8,22062.0,59.989,60.1154,59.9696,60.0765,22062.0
2022-04-22 13:30:00,61.79,61.85,61.77,61.77,19416.0,60.0668,60.1251,60.0473,60.0473,19416.0
2022-04-22 13:35:00,61.76,61.8,61.72,61.78,28991.0,60.0376,60.0765,59.9987,60.0571,28991.0
2022-04-22 13:40:00,61.77,61.81,61.69,61.79,31121.0,60.0473,60.0862,59.9696,60.0668,31121.0
2022-04-22 13:45:00,61.77,61.8,61.71,61.72,20050.0,60.0473,60.0765,59.989,59.9987,20050.0
2022-04-22 13:50:00,61.72,61.73,61.64,61.64,16544.0,59.9987,60.0084,59.921,59.921,16544.0
2022-04-22 13:55:00,61.64,61.66,61.58,61.58,37106.0,59.921,59.9404,59.8626,59.8626,37106.0
2022-04-22 14:00:00,61.57,61.59,61.53,61.55,37795.0,59.8529,59.8724,59.814,59.8335,37795.0
2022-04-22 14:05:00,61.56,61.62,61.52,61.56,22996.0,59.8432,59.9015,59.8043,59.8432,22996.0
2022-04-22 14:10:00,61.55,61.6,61.49,61.49,18293.0,59.8335,59.8821,59.7751,59.7751,18293.0
2022-04-22 14:15:00,61.48,61.7,61.47,61.7,56772.0,59.7654,59.9793,59.7557,59.9793,56772.0
2022-04-22 14:20:00,61.69,61.75,61.6,61.62,43315.0,59.9696,60.0279,59.8821,59.9015,43315.0
2022-04-22 14:25:00,61.62,61.62,61.55,61.56,26701.0,59.9015,59.9015,59.8335,59.8432,26701.0
2022-04-22 14:30:00,61.56,61.59,61.42,61.42,25102.0,59.8432,59.8724,59.7071,59.7071,25102.0
2022-04-22 14:35:00,61.41,61.49,61.41,61.45,30993.0,59.6974,59.7751,59.6974,59.7363,30993.0
2022-04-22 14:40:00,61.44,61.49,61.41,61.46,35666.0,59.7265,59.7751,59.6974,59.746,35666.0
2022-04-22 14:45:00,61.47,61.48,61.43,61.45,38377.0,59.7557,59.7654,59.7168,59.7363,38377.0
2022-04-22 14:50:00,61.45,61.46,61.38,61.39,29511.0,59.7363,59.746,59.6682,59.6779,29511.0
2022-04-22 14:55:00,61.39,61.41,61.32,61.41,40018.0,59.6779,59.6974,59.6099,59.6974,40018.0
2022-04-22 15:00:00,61.41,61.43,61.28,61.32,36631.0,59.6974,59.7168,59.571,59.6099,36631.0
2022-04-22 15:05:00,61.32,61.36,61.29,61.3,36484.0,59.6099,59.6488,59.5807,59.5904,36484.0
2022-04-22 15:10:00,61.3,61.54,61.25,61.51,58033.0,59.5904,59.8237,59.5418,59.7946,58033.0
2022-04-22 15:15:00,61.5,61.63,61.46,61.63,73426.0,59.7849,59.9112,59.746,59.9112,73426.0
2022-04-22 15:20:00,61.62,61.65,61.47,61.5,30134.0,59.9015,59.9307,59.7557,59.7849,30134.0
2022-04-22 15:25:00,61.5,61.56,61.49,61.56,67961.0,59.7849,59.8432,59.7751,59.8432,67961.0
2022-04-22 15:30:00,61.56,61.84,61.55,61.83,154895.0,59.8432,60.1154,59.8335,60.1057,154895.0
2022-04-22 15:35:00,61.84,61.91,61.8,61.81,90438.0,60.1154,60.1834,60.0765,60.0862,90438.0
2022-04-22 15:40:00,61.81,61.85,61.67,61.71,90872.0,60.0862,60.1251,59.9501,59.989,90872.0
2022-04-22 15:45:00,61.72,61.72,61.53,61.53,116011.0,59.9987,59.9987,59.814,59.814,116011.0
2022-04-22 15:50:00,61.54,61.65,61.36,61.37,137419.0,59.8237,59.9307,59.6488,59.6585,137419.0
2022-04-22 15:55:00,61.36,61.41,61.3,61.35,194887.0,59.6488,59.6974,59.5904,59.639,194887.0
2022-04-25 09:30:00,61.06,61.19,60.74,60.74,100138.0,59.3571,59.4835,59.0461,59.0461,100138.0
2022-04-25 09:35:00,60.76,61.33,60.75,61.16,142124.0,59.0655,59.6196,59.0558,59.4543,142124.0
2022-04-25 09:40:00,61.16,61.25,60.57,60.61,139424.0,59.4543,59.5418,58.8808,58.9197,139424.0
2022-04-25 09:45:00,60.61,60.66,60.42,60.66,79967.0,58.9197,58.9683,58.735,58.9683,79967.0
2022-04-25 09:50:00,60.66,61.06,60.61,60.62,85624.0,58.9683,59.3571,58.9197,58.9294,85624.0
2022-04-25 09:55:00,60.63,60.75,60.31,60.34,51702.0,58.9391,59.0558,58.628,58.6572,51702.0
2022-04-25 10:00:00,60.33,60.49,60.31,60.46,74256.0,58.6475,58.803,58.628,58.7739,74256.0
2022-04-25 10:05:00,60.43,60.61,60.37,60.51,79654.0,58.7447,58.9197,58.6864,58.8225,79654.0
2022-04-25 10:10:00,60.5,60.56,60.25,60.39,73086.0,58.8128,58.8711,58.5697,58.7058,73086.0
2022-04-25 10:15:00,60.41,60.52,60.37,60.47,55614.0,58.7253,58.8322,58.6864,58.7836,55614.0
2022-04-25 10:20:00,60.48,60.6,60.25,60.6,59063.0,58.7933,58.91,58.5697,58.91,59063.0
2022-04-25 10:25:00,60.62,60.81,60.55,60.58,50424.0,58.9294,59.1141,58.8614,58.8905,50424.0
2022-04-25 10:30:00,60.57,60.9,60.57,60.85,108220.0,58.8808,59.2016,58.8808,59.153,108220.0
2022-04-25 10:35:00,60.85,60.92,60.74,60.75,43549.0,59.153,59.221,59.0461,59.0558,43549.0
2022-04-25 10:40:00,60.75,60.9,60.68,60.9,26750.0,59.0558,59.2016,58.9877,59.2016,26750.0
2022-04-25 10:45:00,60.9,61.06,60.85,61.06,30832.0,59.2016,59.3571,59.153,59.3571,30832.0
2022-04-25 10:50:00,61.05,61.05,60.68,60.77,31201.0,59.3474,59.3474,58.9877,59.0752,31201.0
2022-04-25 10:55:00,60.77,60.81,60.7,60.72,39603.0,59.0752,59.1141,59.0072,59.0266,39603.0
2022-04-25 11:00:00,60.73,60.85,60.73,60.82,14392.0,59.0363,59.153,59.0363,59.1238,14392.0
2022-04-25 11:05:00,60.81,60.92,60.75,60.91,27280.0,59.1141,59.221,59.0558,59.2113,27280.0
2022-04-25 11:10:00,60.91,61.0,60.8,60.9,33908.0,59.2113,59.2988,59.1044,59.2016,33908.0
2022-04-25 11:15:00,60.89,60.94,60.76,60.89,20764.0,59.1919,59.2405,59.0655,59.1919,20764.0
2022-04-25 11:20:00,60.89,61.07,60.88,61.02,35939.0,59.1919,59.3669,59.1822,59.3182,35939.0
2022-04-25 11:25:00,61.02,61.18,60.99,61.04,30815.0,59.3182,59.4738,59.2891,59.3377,30815.0
2022-04-25 11:30:00,61.05,61.05,60.78,60.94,40887.0,59.3474,59.3474,59.0849,59.2405,40887.0
2022-04-25 11:35:00,60.98,61.13,60.93,60.99,27848.0,59.2794,59.4252,59.2308,59.2891,27848.0
2022-04-25 11:40:00,61.0,61.03,60.94,60.99,11430.0,59.2988,59.328,59.2405,59.2891,11430.0
2022-04-25 11:45:00,60.98,60.98,60.86,60.86,38143.0,59.2794,59.2794,59.1627,59.1627,38143.0
2022-04-25 11:50:00,60.89,60.93,60.78,60.83,89784.0,59.1919,59.2308,59.0849,59.1335,89784.0
2022-04-25 11:55:00,60.82,60.97,60.79,60.95,34276.0,59.1238,59.2696,59.0947,59.2502,34276.0
2022-04-25 12:00:00,60.94,60.94,60.86,60.94,22715.0,59.2405,59.2405,59.1627,59.2405,22715.0
2022-04-25 12:05:00,60.93,61.43,60.93,61.38,71695.0,59.2308,59.7168,59.2308,59.6682,71695.0
2022-04-25 12:10:00,61.37,61.47,61.34,61.38,50373.0,59.6585,59.7557,59.6293,59.6682,50373.0
2022-04-25 12:15:00,61.38,61.53,61.36,61.47,55898.0,59.6682,59.814,59.6488,59.7557,55898.0
2022-04-25 12:20:00,61.48,61.64,61.46,61.64,45123.0,59.7654,59.921,59.746,59.921,45123.0
2022-04-25 12:25:00,61.65,61.8,61.65,61.73,89592.0,59.9307,60.0765,59.9307,60.0084,89592.0
2022-04-25 12:30:00,61.73,61.93,61.69,61.88,38850.0,60.0084,60.2029,59.9696,60.1543,38850.0
2022-04-25 12:35:00,61.87,62.1,61.86,62.0,30660.0,60.1445,60.3681,60.1348,60.2709,30660.0
2022-04-25 12:40:00,61.99,62.01,61.9,61.94,29492.0,60.2612,60.2806,60.1737,60.2126,29492.0
2022-04-25 12:45:00,61.95,62.21,61.95,62.2,60779.0,60.2223,60.4751,60.2223,60.4653,60779.0
2022-04-25 12:50:00,62.2,62.22,61.99,61.99,51306.0,60.4653,60.4848,60.2612,60.2612,51306.0
2022-04-25 12:55:00,61.99,62.0,61.9,61.94,58151.0,60.2612,60.2709,60.1737,60.2126,58151.0
2022-04-25 13:00:00,61.95,62.0,61.7,61.81,73635.0,60.2223,60.2709,59.9793,60.0862,73635.0
2022-04-25 13:05:00,61.81,62.03,61.76,62.03,70401.0,60.0862,60.3001,60.0376,60.3001,70401.0
2022-04-25 13:10:00,62.05,62.22,62.03,62.16,93450.0,60.3195,60.4848,60.3001,60.4265,93450.0
2022-04-25 13:15:00,62.19,62.27,62.1,62.13,49740.0,60.4556,60.5334,60.3681,60.3973,49740.0
2022-04-25 13:20:00,62.14,62.16,62.03,62.08,29974.0,60.407,60.4265,60.3001,60.3487,29974.0
2022-04-25 13:25:00,62.09,62.12,61.91,62.03,33430.0,60.3584,60.3876,60.1834,60.3001,33430.0
2022-04-25 13:30:00,62.04,62.14,61.87,61.89,45509.0,60.3098,60.407,60.1445,60.164,45509.0
2022-04-25 13:35:00,61.9,61.91,61.81,61.88,30132.0,60.1737,60.1834,60.0862,60.1543,30132.0
2022-04-25 13:40:00,61.89,62.03,61.88,61.99,46096.0,60.164,60.3001,60.1543,60.2612,46096.0
2022-04-25 13:45:00,62.0,62.07,61.95,62.03,35654.0,60.2709,60.339,60.2223,60.3001,35654.0
2022-04-25 13:50:00,62.03,62.05,61.88,61.97,52783.0,60.3001,60.3195,60.1543,60.2418,52783.0
2022-04-25 13:55:00,61.96,61.96,61.81,61.87,44645.0,60.232,60.232,60.0862,60.1445,44645.0
2022-04-25 14:00:00,61.88,61.9,61.75,61.8,179977.0,60.1543,60.1737,60.0279,60.0765,179977.0
2022-04-25 14:05:00,61.8,62.04,61.76,62.0,41057.0,60.0765,60.3098,60.0376,60.2709,41057.0
2022-04-25 14:10:00,62.0,62.07,61.88,62.05,32401.0,60.2709,60.339,60.1543,60.3195,32401.0
2022-04-25 14:15:00,62.06,62.2,62.06,62.18,57791.0,60.3292,60.4653,60.3292,60.4459,57791.0
2022-04-25 14:20:00,62.18,62.36,62.13,62.35,73112.0,60.4459,60.6209,60.3973,60.6112,73112.0
2022-04-25 14:25:00,62.34,62.45,62.29,62.45,156308.0,60.6014,60.7084,60.5528,60.7084,156308.0
2022-04-25 14:30:00,62.46,62.46,62.36,62.4,34580.0,60.7181,60.7181,60.6209,60.6598,34580.0
2022-04-25 14:35:00,62.42,62.43,62.31,62.32,44085.0,60.6792,60.6889,60.5723,60.582,44085.0
2022-04-25 14:40:00,62.3,62.39,62.26,62.29,71847.0,60.5626,60.65,60.5237,60.5528,71847.0
2022-04-25 14:45:00,62.29,62.48,62.24,62.47,58459.0,60.5528,60.7375,60.5042,60.7278,58459.0
2022-04-25 14:50:00,62.47,62.59,62.41,62.59,72152.0,60.7278,60.8445,60.6695,60.8445,72152.0
2022-04-25 14:55:00,62.59,62.59,62.34,62.35,48933.0,60.8445,60.8445,60.6014,60.6112,48933.0
2022-04-25 15:00:00,62.34,62.38,62.09,62.18,101580.0,60.6014,60.6403,60.3584,60.4459,101580.0
2022-04-25 15:05:00,62.18,62.26,62.13,62.23,77103.0,60.4459,60.5237,60.3973,60.4945,77103.0
2022-04-25 15:10:00,62.23,62.34,62.21,62.34,85181.0,60.4945,60.6014,60.4751,60.6014,85181.0
2022-04-25 15:15:00,62.35,62.61,62.35,62.6,61945.0,60.6112,60.8639,60.6112,60.8542,61945.0
2022-04-25 15:20:00,62.6,62.76,62.59,62.73,94948.0,60.8542,61.0097,60.8445,60.9806,94948.0
2022-04-25 15:25:00,62.73,62.78,62.56,62.76,115420.0,60.9806,61.0292,60.8153,61.0097,115420.0
2022-04-25 15:30:00,62.76,62.84,62.7,62.82,144429.0,61.0097,61.0875,60.9514,61.068,144429.0
2022-04-25 15:35:00,62.82,62.97,62.8,62.96,83903.0,61.068,61.2139,61.0486,61.2041,83903.0
2022-04-25 15:40:00,62.96,63.03,62.81,63.0,146231.0,61.2041,61.2722,61.0583,61.243,146231.0
2022-04-25 15:45:00,63.01,63.05,62.82,62.83,203318.0,61.2528,61.2916,61.068,61.0778,203318.0
2022-04-25 15:50:00,62.84,62.99,62.74,62.97,321602.0,61.0875,61.2333,60.9903,61.2139,321602.0
2022-04-25 15:55:00,62.96,63.0,62.88,62.97,239884.0,61.2041,61.243,61.1264,61.2139,239884.0
2022-04-26 09:30:00,62.48,62.91,62.44,62.75,153075.0,60.7375,61.1555,60.6986,61.0,153075.0
2022-04-26 09:35:00,62.71,63.13,62.65,62.88,177136.0,60.9611,61.3694,60.9028,61.1264,177136.0
2022-04-26 09:40:00,62.86,63.03,62.78,62.78,193781.0,61.1069,61.2722,61.0292,61.0292,193781.0
2022-04-26 09:45:00,62.75,62.84,62.4,62.77,235230.0,61.0,61.0875,60.6598,61.0194,235230.0
2022-04-26 09:50:00,62.75,63.01,62.72,62.96,81742.0,61.0,61.2528,60.9708,61.2041,81742.0
2022-04-26 09:55:00,62.95,63.05,62.87,63.01,292163.0,61.1944,61.2916,61.1167,61.2528,292163.0
2022-04-26 10:00:00,63.0,63.14,62.89,63.13,177827.0,61.243,61.3791,61.1361,61.3694,177827.0
2022-04-26 10:05:00,63.12,63.36,63.1,63.33,59499.0,61.3597,61.593,61.3402,61.5638,59499.0
2022-04-26 10:10:00,63.32,63.37,63.01,63.06,45136.0,61.5541,61.6027,61.2528,61.3014,45136.0
2022-04-26 10:15:00,63.04,63.06,62.63,62.72,61141.0,61.2819,61.3014,60.8833,60.9708,61141.0
2022-04-26 10:20:00,62.71,62.87,62.59,62.76,64328.0,60.9611,61.1167,60.8445,61.0097,64328.0
2022-04-26 10:25:00,62.74,62.81,62.55,62.81,89157.0,60.9903,61.0583,60.8056,61.0583,89157.0
2022-04-26 10:30:00,62.8,62.83,62.52,62.54,53145.0,61.0486,61.0778,60.7764,60.7959,53145.0
2022-04-26 10:35:00,62.53,62.7,62.49,62.58,75867.0,60.7861,60.9514,60.7473,60.8347,75867.0
2022-04-26 10:40:00,62.59,62.6,62.22,62.32,64321.0,60.8445,60.8542,60.4848,60.582,64321.0
2022-04-26 10:45:00,62.3,62.52,62.27,62.49,79557.0,60.5626,60.7764,60.5334,60.7473,79557.0
2022-04-26 10:50:00,62.47,62.47,62.22,62.23,22273.0,60.7278,60.7278,60.4848,60.4945,22273.0
2022-04-26 10:55:00,62.21,62.26,62.1,62.24,60555.0,60.4751,60.5237,60.3681,60.5042,60555.0
2022-04-26 11:00:00,62.23,62.23,62.0,62.07,51228.0,60.4945,60.4945,60.2709,60.339,51228.0
2022-04-26 11:05:00,62.07,62.11,61.89,61.92,44109.0,60.339,60.3779,60.164,60.1931,44109.0
2022-04-26 11:10:00,61.91,61.96,61.73,61.92,28852.0,60.1834,60.232,60.0084,60.1931,28852.0
2022-04-26 11:15:00,61.92,61.92,61.6,61.6,23838.0,60.1931,60.1931,59.8821,59.8821,23838.0
2022-04-26 11:20:00,61.6,61.93,61.52,61.84,62878.0,59.8821,60.2029,59.8043,60.1154,62878.0
2022-04-26 11:25:00,61.84,61.92,61.75,61.83,37429.0,60.1154,60.1931,60.0279,60.1057,37429.0
2022-04-26 11:30:00,61.81,61.91,61.77,61.78,49224.0,60.0862,60.1834,60.0473,60.0571,49224.0
2022-04-26 11:35:00,61.79,61.8,61.61,61.78,97773.0,60.0668,60.0765,59.8918,60.0571,97773.0
2022-04-26 11:40:00,61.76,61.85,61.61,61.84,36316.0,60.0376,60.1251,59.8918,60.1154,36316.0
2022-04-26 11:45:00,61.82,61.91,61.79,61.85,21993.0,60.0959,60.1834,60.0668,60.1251,21993.0
2022-04-26 11:50:00,61.84,61.84,61.65,61.65,82498.0,60.1154,60.1154,59.9307,59.9307,82498.0
2022-04-26 11:55:00,61.63,61.63,61.51,61.61,64047.0,59.9112,59.9112,59.7946,59.8918,64047.0
2022-04-26 12:00:00,61.6,61.71,61.59,61.69,36793.0,59.8821,59.989,59.8724,59.9696,36793.0
2022-04-26 12:05:00,61.71,61.77,61.66,61.76,32739.0,59.989,60.0473,59.9404,60.0376,32739.0
2022-04-26 12:10:00,61.76,61.78,61.69,61.77,32723.0,60.0376,60.0571,59.9696,60.0473,32723.0
2022-04-26 12:15:00,61.78,61.91,61.78,61.81,23757.0,60.0571,60.1834,60.0571,60.0862,23757.0
2022-04-26 12:20:00,61.82,61.95,61.81,61.87,30703.0,60.0959,60.2223,60.0862,60.1445,30703.0
2022-04-26 12:25:00,61.89,62.21,61.89,62.19,122525.0,60.164,60.4751,60.164,60.4556,122525.0
2022-04-26 12:30:00,62.17,62.22,62.06,62.09,79537.0,60.4362,60.4848,60.3292,60.3584,79537.0
2022-04-26 12:35:00,62.09,62.2,62.07,62.07,51241.0,60.3584,60.4653,60.339,60.339,51241.0
2022-04-26 12:40:00,62.08,62.17,62.06,62.13,25363.0,60.3487,60.4362,60.3292,60.3973,25363.0
2022-04-26 12:45:00,62.13,62.14,62.0,62.03,42008.0,60.3973,60.407,60.2709,60.3001,42008.0
2022-04-26 12:50:00,62.04,62.16,62.01,62.03,29353.0,60.3098,60.4265,60.2806,60.3001,29353.0
2022-04-26 12:55:00,62.03,62.41,62.02,62.4,27902.0,60.3001,60.6695,60.2904,60.6598,27902.0
2022-04-26 13:00:00,62.39,62.39,62.0,62.03,64682.0,60.65,60.65,60.2709,60.3001,64682.0
2022-04-26 13:05:00,62.03,62.16,62.03,62.12,64977.0,60.3001,60.4265,60.3001,60.3876,64977.0
2022-04-26 13:10:00,62.11,62.18,62.05,62.05,25340.0,60.3779,60.4459,60.3195,60.3195,25340.0
2022-04-26 13:15:00,62.04,62.07,61.95,61.96,19105.0,60.3098,60.339,60.2223,60.232,19105.0
2022-04-26 13:20:00,61.97,62.01,61.86,61.91,12947.0,60.2418,60.2806,60.1348,60.1834,12947.0
2022-04-26 13:25:00,61.92,61.99,61.84,61.88,24576.0,60.1931,60.2612,60.1154,60.1543,24576.0
2022-04-26 13:30:00,61.87,61.95,61.83,61.89,27150.0,60.1445,60.2223,60.1057,60.164,27150.0
2022-04-26 13:35:00,61.88,61.95,61.79,61.91,30519.0,60.1543,60.2223,60.0668,60.1834,30519.0
2022-04-26 13:40:00,61.88,62.12,61.87,62.08,36168.0,60.1543,60.3876,60.1445,60.3487,36168.0
2022-04-26 13:45:00,62.09,62.13,62.0,62.03,28925.0,60.3584,60.3973,60.2709,60.3001,28925.0
2022-04-26 13:50:00,62.02,62.03,61.89,61.89,10716.0,60.2904,60.3001,60.164,60.164,10716.0
2022-04-26 13:55:00,61.89,61.97,61.87,61.94,22976.0,60.164,60.2418,60.1445,60.2126,22976.0
2022-04-26 14:00:00,61.94,61.96,61.83,61.95,22203.0,60.2126,60.232,60.1057,60.2223,22203.0
2022-04-26 14:05:00,61.93,62.05,61.92,61.97,18831.0,60.2029,60.3195,60.1931,60.2418,18831.0
2022-04-26 14:10:00,61.98,62.12,61.97,62.11,20470.0,60.2515,60.3876,60.2418,60.3779,20470.0
2022-04-26 14:15:00,62.11,62.22,62.02,62.09,23130.0,60.3779,60.4848,60.2904,60.3584,23130.0
2022-04-26 14:20:00,62.1,62.4,62.07,62.38,25102.0,60.3681,60.6598,60.339,60.6403,25102.0
2022-04-26 14:25:00,62.38,62.41,62.29,62.36,30473.0,60.6403,60.6695,60.5528,60.6209,30473.0
2022-04-26 14:30:00,62.34,62.41,62.22,62.29,27331.0,60.6014,60.6695,60.4848,60.5528,27331.0
2022-04-26 14:35:00,62.3,62.39,62.24,62.27,25140.0,60.5626,60.65,60.5042,60.5334,25140.0
2022-04-26 14:40:00,62.26,62.26,62.03,62.03,20150.0,60.5237,60.5237,60.3001,60.3001,20150.0
2022-04-26 14:45:00,62.03,62.11,61.97,62.0,20605.0,60.3001,60.3779,60.2418,60.2709,20605.0
2022-04-26 14:50:00,62.01,62.17,62.01,62.15,27890.0,60.2806,60.4362,60.2806,60.4167,27890.0
2022-04-26 14:55:00,62.15,62.33,62.15,62.27,37094.0,60.4167,60.5917,60.4167,60.5334,37094.0
2022-04-26 15:00:00,62.27,62.33,62.21,62.22,35186.0,60.5334,60.5917,60.4751,60.4848,35186.0
2022-04-26 15:05:00,62.21,62.23,62.06,62.1,131882.0,60.4751,60.4945,60.3292,60.3681,131882.0
2022-04-26 15:10:00,62.11,62.16,61.9,61.93,32736.0,60.3779,60.4265,60.1737,60.2029,32736.0
2022-04-26 15:15:00,61.93,61.94,61.72,61.77,65622.0,60.2029,60.2126,59.9987,60.0473,65622.0
2022-04-26 15:20:00,61.79,61.88,61.76,61.82,58371.0,60.0668,60.1543,60.0376,60.0959,58371.0
2022-04-26 15:25:00,61.82,61.84,61.76,61.8,38035.0,60.0959,60.1154,60.0376,60.0765,38035.0
2022-04-26 15:30:00,61.8,61.82,61.62,61.67,79646.0,60.0765,60.0959,59.9015,59.9501,79646.0
2022-04-26 15:35:00,61.67,61.74,61.57,61.74,77355.0,59.9501,60.0182,59.8529,60.0182,77355.0
2022-04-26 15:40:00,61.75,61.77,61.63,61.74,93394.0,60.0279,60.0473,59.9112,60.0182,93394.0
2022-04-26 15:45:00,61.74,61.8,61.51,61.55,122283.0,60.0182,60.0765,59.7946,59.8335,122283.0
2022-04-26 15:50:00,61.53,61.7,61.46,61.58,272014.0,59.814,59.9793,59.746,59.8626,272014.0
2022-04-26 15:55:00,61.57,61.67,61.46,61.46,281164.0,59.8529,59.9501,59.746,59.746,281164.0
2022-04-27 09:30:00,61.66,62.07,61.53,61.81,122280.0,59.9404,60.339,59.814,60.0862,122280.0
2022-04-27 09:35:00,61.79,62.08,61.79,62.03,113687.0,60.0668,60.3487,60.0668,60.3001,113687.0
2022-04-27 09:40:00,62.04,62.5,62.0,62.47,104196.0,60.3098,60.757,60.2709,60.7278,104196.0
2022-04-27 09:45:00,62.48,62.58,62.33,62.36,78837.0,60.7375,60.8347,60.5917,60.6209,78837.0
2022-04-27 09:50:00,62.36,62.46,62.08,62.1,43236.0,60.6209,60.7181,60.3487,60.3681,43236.0
2022-04-27 09:55:00,62.13,62.29,62.12,62.16,46950.0,60.3973,60.5528,60.3876,60.4265,46950.0
2022-04-27 10:00:00,62.19,62.37,61.7,61.77,79160.0,60.4556,60.6306,59.9793,60.0473,79160.0
2022-04-27 10:05:00,61.76,61.9,61.57,61.63,103240.0,60.0376,60.1737,59.8529,59.9112,103240.0
2022-04-27 10:10:00,61.65,61.66,61.25,61.28,63298.0,59.9307,59.9404,59.5418,59.571,63298.0
2022-04-27 10:15:00,61.24,61.3,60.98,61.13,68005.0,59.5321,59.5904,59.2794,59.4252,68005.0
2022-04-27 10:20:00,61.11,61.29,61.04,61.09,109206.0,59.4057,59.5807,59.3377,59.3863,109206.0
2022-04-27 10:25:00,61.08,61.2,60.91,60.91,47983.0,59.3766,59.4932,59.2113,59.2113,47983.0
2022-04-27 10:30:00,60.89,60.96,60.73,60.91,71755.0,59.1919,59.2599,59.0363,59.2113,71755.0
2022-04-27 10:35:00,60.91,61.03,60.82,60.98,54834.0,59.2113,59.328,59.1238,59.2794,54834.0
2022-04-27 10:40:00,60.95,60.99,60.8,60.9,40958.0,59.2502,59.2891,59.1044,59.2016,40958.0
2022-04-27 10:45:00,60.89,61.11,60.88,61.07,45627.0,59.1919,59.4057,59.1822,59.3669,45627.0
2022-04-27 10:50:00,61.09,61.1,60.94,60.97,30643.0,59.3863,59.396,59.2405,59.2696,30643.0
2022-04-27 10:55:00,60.98,61.14,60.94,61.12,32951.0,59.2794,59.4349,59.2405,59.4155,32951.0
2022-04-27 11:00:00,61.12,61.49,61.12,61.17,41599.0,59.4155,59.7751,59.4155,59.4641,41599.0
2022-04-27 11:05:00,61.16,61.23,61.05,61.12,8462.0,59.4543,59.5224,59.3474,59.4155,8462.0
2022-04-27 11:10:00,61.08,61.31,60.99,61.17,47370.0,59.3766,59.6002,59.2891,59.4641,47370.0
2022-04-27 11:15:00,61.21,61.4,61.21,61.31,35122.0,59.5029,59.6877,59.5029,59.6002,35122.0
2022-04-27 11:20:00,61.33,61.5,61.18,61.42,25699.0,59.6196,59.7849,59.4738,59.7071,25699.0
2022-04-27 11:25:00,61.38,61.47,61.33,61.4,30895.0,59.6682,59.7557,59.6196,59.6877,30895.0
2022-04-27 11:30:00,61.42,61.57,61.39,61.56,44509.0,59.7071,59.8529,59.6779,59.8432,44509.0
2022-04-27 11:35:00,61.57,61.66,61.54,61.62,27532.0,59.8529,59.9404,59.8237,59.9015,27532.0
2022-04-27 11:40:00,61.63,61.67,61.56,61.58,26155.0,59.9112,59.9501,59.8432,59.8626,26155.0
2022-04-27 11:45:00,61.53,61.6,61.48,61.56,39224.0,59.814,59.8821,59.7654,59.8432,39224.0
2022-04-27 11:50:00,61.57,61.62,61.43,61.45,35108.0,59.8529,59.9015,59.7168,59.7363,35108.0
2022-04-27 11:55:00,61.45,61.66,61.44,61.63,17272.0,59.7363,59.9404,59.7265,59.9112,17272.0
2022-04-27 12:00:00,61.65,61.7,61.49,61.64,24514.0,59.9307,59.9793,59.7751,59.921,24514.0
2022-04-27 12:05:00,61.66,61.88,61.66,61.86,13068.0,59.9404,60.1543,59.9404,60.1348,13068.0
2022-04-27 12:10:00,61.88,61.9,61.7,61.7,10929.0,60.1543,60.1737,59.9793,59.9793,10929.0
2022-04-27 12:15:00,61.7,61.84,61.68,61.79,22014.0,59.9793,60.1154,59.9598,60.0668,22014.0
2022-04-27 12:20:00,61.79,62.08,61.73,62.04,25696.0,60.0668,60.3487,60.0084,60.3098,25696.0
2022-04-27 12:25:00,62.02,62.15,62.01,62.09,38100.0,60.2904,60.4167,60.2806,60.3584,38100.0
2022-04-27 12:30:00,62.1,62.16,62.02,62.05,49380.0,60.3681,60.4265,60.2904,60.3195,49380.0
2022-04-27 12:35:00,62.07,62.07,61.89,61.99,24139.0,60.339,60.339,60.164,60.2612,24139.0
2022-04-27 12:40:00,62.01,62.14,61.97,62.05,18471.0,60.2806,60.407,60.2418,60.3195,18471.0
2022-04-27 12:45:00,62.05,62.08,61.93,61.96,23601.0,60.3195,60.3487,60.2029,60.232,23601.0
2022-04-27 12:50:00,61.99,62.02,61.94,61.94,12874.0,60.2612,60.2904,60.2126,60.2126,12874.0
2022-04-27 12:55:00,61.93,62.01,61.89,62.01,15607.0,60.2029,60.2806,60.164,60.2806,15607.0
2022-04-27 13:00:00,62.03,62.08,61.72,62.01,72029.0,60.3001,60.3487,59.9987,60.2806,72029.0
2022-04-27 13:05:00,62.0,62.05,61.71,61.71,15066.0,60.2709,60.3195,59.989,59.989,15066.0
2022-04-27 13:10:00,61.74,61.77,61.61,61.7,18823.0,60.0182,60.0473,59.8918,59.9793,18823.0
2022-04-27 13:15:00,61.7,61.72,61.62,61.71,13826.0,59.9793,59.9987,59.9015,59.989,13826.0
2022-04-27 13:20:00,61.73,61.78,61.64,61.65,11743.0,60.0084,60.0571,59.921,59.9307,11743.0
2022-04-27 13:25:00,61.66,61.83,61.5,61.82,21755.0,59.9404,60.1057,59.7849,60.0959,21755.0
2022-04-27 13:30:00,61.84,61.88,61.73,61.8,15118.0,60.1154,60.1543,60.0084,60.0765,15118.0
2022-04-27 13:35:00,61.82,61.87,61.68,61.72,25189.0,60.0959,60.1445,59.9598,59.9987,25189.0
2022-04-27 13:40:00,61.73,61.79,61.65,61.75,13981.0,60.0084,60.0668,59.9307,60.0279,13981.0
2022-04-27 13:45:00,61.74,61.96,61.73,61.96,17992.0,60.0182,60.232,60.0084,60.232,17992.0
2022-04-27 13:50:00,61.97,62.03,61.94,61.99,13527.0,60.2418,60.3001,60.2126,60.2612,13527.0
2022-04-27 13:55:00,61.98,62.03,61.92,62.03,17348.0,60.2515,60.3001,60.1931,60.3001,17348.0
2022-04-27 14:00:00,62.02,62.07,61.96,62.02,30449.0,60.2904,60.339,60.232,60.2904,30449.0
2022-04-27 14:05:00,62.03,62.11,62.01,62.02,15549.0,60.3001,60.3779,60.2806,60.2904,15549.0
2022-04-27 14:10:00,62.01,62.15,61.97,62.09,12772.0,60.2806,60.4167,60.2418,60.3584,12772.0
2022-04-27 14:15:00,62.09,62.09,61.85,61.91,9888.0,60.3584,60.3584,60.1251,60.1834,9888.0
2022-04-27 14:20:00,61.92,62.0,61.9,61.9,17435.0,60.1931,60.2709,60.1737,60.1737,17435.0
2022-04-27 14:25:00,61.85,61.93,61.85,61.88,10563.0,60.1251,60.2029,60.1251,60.1543,10563.0
2022-04-27 14:30:00,61.86,62.04,61.85,62.04,20488.0,60.1348,60.3098,60.1251,60.3098,20488.0
2022-04-27 14:35:00,62.01,62.05,61.75,61.91,23105.0,60.2806,60.3195,60.0279,60.1834,23105.0
2022-04-27 14:40:00,61.92,62.02,61.91,61.98,21294.0,60.1931,60.2904,60.1834,60.2515,21294.0
2022-04-27 14:45:00,61.99,62.01,61.84,61.86,25043.0,60.2612,60.2806,60.1154,60.1348,25043.0
2022-04-27 14:50:00,61.88,61.89,61.67,61.68,42029.0,60.1543,60.164,59.9501,59.9598,42029.0
2022-04-27 14:55:00,61.67,61.67,61.45,61.51,35177.0,59.9501,59.9501,59.7363,59.7946,35177.0
2022-04-27 15:00:00,61.51,61.57,61.4,61.5,48396.0,59.7946,59.8529,59.6877,59.7849,48396.0
2022-04-27 15:05:00,61.49,61.57,61.41,61.46,47998.0,59.7751,59.8529,59.6974,59.746,47998.0
2022-04-27 15:10:00,61.43,61.54,61.39,61.52,53979.0,59.7168,59.8237,59.6779,59.8043,53979.0
2022-04-27 15:15:00,61.5,61.59,61.34,61.38,136747.0,59.7849,59.8724,59.6293,59.6682,136747.0
2022-04-27 15:20:00,61.38,61.43,61.27,61.35,28458.0,59.6682,59.7168,59.5613,59.639,28458.0
2022-04-27 15:25:00,61.34,61.45,61.33,61.44,76583.0,59.6293,59.7363,59.6196,59.7265,76583.0
2022-04-27 15:30:00,61.41,61.52,61.36,61.38,34916.0,59.6974,59.8043,59.6488,59.6682,34916.0
2022-04-27 15:35:00,61.38,61.44,61.21,61.24,44486.0,59.6682,59.7265,59.5029,59.5321,44486.0
2022-04-27 15:40:00,61.23,61.52,61.23,61.48,47150.0,59.5224,59.8043,59.5224,59.7654,47150.0
2022-04-27 15:45:00,61.49,61.56,61.35,61.37,44205.0,59.7751,59.8432,59.639,59.6585,44205.0
2022-04-27 15:50:00,61.36,61.39,61.2,61.36,89544.0,59.6488,59.6779,59.4932,59.6488,89544.0
2022-04-27 15:55:00,61.36,61.46,61.33,61.34,108695.0,59.6488,59.746,59.6196,59.6293,108695.0
2022-04-28 09:30:00,61.9,62.32,61.7,61.7,36178.0,60.1737,60.582,59.9793,59.9793,36178.0
2022-04-28 09:35:00,61.69,61.84,61.57,61.62,89454.0,59.9696,60.1154,59.8529,59.9015,89454.0
2022-04-28 09:40:00,61.6,61.87,61.47,61.51,73181.0,59.8821,60.1445,59.7557,59.7946,73181.0
2022-04-28 09:45:00,61.49,61.75,61.3,61.3,96390.0,59.7751,60.0279,59.5904,59.5904,96390.0
2022-04-28 09:50:00,61.31,61.76,61.22,61.74,75472.0,59.6002,60.0376,59.5127,60.0182,75472.0
2022-04-28 09:55:00,61.72,61.75,61.57,61.69,60309.0,59.9987,60.0279,59.8529,59.9696,60309.0
2022-04-28 10:00:00,61.69,61.7,61.21,61.23,43347.0,59.9696,59.9793,59.5029,59.5224,43347.0
2022-04-28 10:05:00,61.21,61.34,61.05,61.05,29105.0,59.5029,59.6293,59.3474,59.3474,29105.0
2022-04-28 10:10:00,61.05,61.26,61.0,61.14,45177.0,59.3474,59.5516,59.2988,59.4349,45177.0
2022-04-28 10:15:00,61.12,61.34,61.0,61.33,67295.0,59.4155,59.6293,59.2988,59.6196,67295.0
2022-04-28 10:20:00,61.34,61.36,61.01,61.02,25724.0,59.6293,59.6488,59.3085,59.3182,25724.0
2022-04-28 10:25:00,61.01,61.03,60.68,60.72,38420.0,59.3085,59.328,58.9877,59.0266,38420.0
2022-04-28 10:30:00,60.73,60.75,60.58,60.63,33200.0,59.0363,59.0558,58.8905,58.9391,33200.0
2022-04-28 10:35:00,60.62,60.94,60.61,60.87,43644.0,58.9294,59.2405,58.9197,59.1724,43644.0
2022-04-28 10:40:00,60.85,60.87,60.66,60.84,25788.0,59.153,59.1724,58.9683,59.1433,25788.0
2022-04-28 10:45:00,60.83,61.03,60.81,60.95,17217.0,59.1335,59.328,59.1141,59.2502,17217.0
2022-04-28 10:50:00,60.95,61.05,60.84,60.98,13878.0,59.2502,59.3474,59.1433,59.2794,13878.0
2022-04-28 10:55:00,61.01,61.27,61.0,61.21,21119.0,59.3085,59.5613,59.2988,59.5029,21119.0
2022-04-28 11:00:00,61.22,61.31,61.13,61.2,27955.0,59.5127,59.6002,59.4252,59.4932,27955.0
2022-04-28 11:05:00,61.2,61.42,61.1,61.36,22008.0,59.4932,59.7071,59.396,59.6488,22008.0
2022-04-28 11:10:00,61.36,61.46,61.27,61.44,13187.0,59.6488,59.746,59.5613,59.7265,13187.0
2022-04-28 11:15:00,61.44,61.59,61.4,61.55,33818.0,59.7265,59.8724,59.6877,59.8335,33818.0
2022-04-28 11:20:00,61.54,61.6,61.45,61.48,63836.0,59.8237,59.8821,59.7363,59.7654,63836.0
2022-04-28 11:25:00,61.5,61.61,61.5,61.55,56284.0,59.7849,59.8918,59.7849,59.8335,56284.0
2022-04-28 11:30:00,61.53,61.67,61.49,61.67,39899.0,59.814,59.9501,59.7751,59.9501,39899.0
2022-04-28 11:35:00,61.7,61.72,61.51,61.53,10058.0,59.9793,59.9987,59.7946,59.814,10058.0
2022-04-28 11:40:00,61.54,61.62,61.49,61.49,18430.0,59.8237,59.9015,59.7751,59.7751,18430.0
2022-04-28 11:45:00,61.48,61.56,61.41,61.54,17191.0,59.7654,59.8432,59.6974,59.8237,17191.0
2022-04-28 11:50:00,61.54,61.74,61.51,61.67,16787.0,59.8237,60.0182,59.7946,59.9501,16787.0
2022-04-28 11:55:00,61.65,61.65,61.55,61.64,11212.0,59.9307,59.9307,59.8335,59.921,11212.0
2022-04-28 12:00:00,61.64,61.7,61.56,61.69,17946.0,59.921,59.9793,59.8432,59.9696,17946.0
2022-04-28 12:05:00,61.68,61.69,61.49,61.53,17969.0,59.9598,59.9696,59.7751,59.814,17969.0
2022-04-28 12:10:00,61.53,61.64,61.51,61.62,13591.0,59.814,59.921,59.7946,59.9015,13591.0
2022-04-28 12:15:00,61.63,61.8,61.62,61.77,48532.0,59.9112,60.0765,59.9015,60.0473,48532.0
2022-04-28 12:20:00,61.79,61.96,61.76,61.94,193420.0,60.0668,60.232,60.0376,60.2126,193420.0
2022-04-28 12:25:00,61.95,61.99,61.91,61.93,15327.0,60.2223,60.2612,60.1834,60.2029,15327.0
2022-04-28 12:30:00,61.94,62.09,61.92,62.09,14920.0,60.2126,60.3584,60.1931,60.3584,14920.0
2022-04-28 12:35:00,62.1,62.28,62.1,62.28,35980.0,60.3681,60.5431,60.3681,60.5431,35980.0
2022-04-28 12:40:00,62.28,62.35,62.27,62.35,19053.0,60.5431,60.6112,60.5334,60.6112,19053.0
2022-04-28 12:45:00,62.38,62.63,62.37,62.52,67446.0,60.6403,60.8833,60.6306,60.7764,67446.0
2022-04-28 12:50:00,62.54,62.55,62.37,62.48,23270.0,60.7959,60.8056,60.6306,60.7375,23270.0
2022-04-28 12:55:00,62.47,62.58,62.42,62.58,11187.0,60.7278,60.8347,60.6792,60.8347,11187.0
2022-04-28 13:00:00,62.6,62.63,62.44,62.55,41686.0,60.8542,60.8833,60.6986,60.8056,41686.0
2022-04-28 13:05:00,62.56,62.65,62.48,62.54,20187.0,60.8153,60.9028,60.7375,60.7959,20187.0
2022-04-28 13:10:00,62.54,62.77,62.54,62.73,37292.0,60.7959,61.0194,60.7959,60.9806,37292.0
2022-04-28 13:15:00,62.72,62.76,62.63,62.76,21994.0,60.9708,61.0097,60.8833,61.0097,21994.0
2022-04-28 13:20:00,62.76,62.76,62.63,62.69,15205.0,61.0097,61.0097,60.8833,60.9417,15205.0
2022-04-28 13:25:00,62.7,62.79,62.7,62.75,10698.0,60.9514,61.0389,60.9514,61.0,10698.0
2022-04-28 13:30:00,62.76,62.83,62.66,62.75,43469.0,61.0097,61.0778,60.9125,61.0,43469.0
2022-04-28 13:35:00,62.76,62.89,62.7,62.88,31946.0,61.0097,61.1361,60.9514,61.1264,31946.0
2022-04-28 13:40:00,62.89,62.9,62.67,62.77,30875.0,61.1361,61.1458,60.9222,61.0194,30875.0
2022-04-28 13:45:00,62.76,62.89,62.72,62.84,24074.0,61.0097,61.1361,60.9708,61.0875,24074.0
2022-04-28 13:50:00,62.84,62.88,62.68,62.69,27857.0,61.0875,61.1264,60.932,60.9417,27857.0
2022-04-28 13:55:00,62.69,62.84,62.67,62.82,11050.0,60.9417,61.0875,60.9222,61.068,11050.0
2022-04-28 14:00:00,62.82,62.87,62.75,62.84,30350.0,61.068,61.1167,61.0,61.0875,30350.0
2022-04-28 14:05:00,62.84,62.89,62.72,62.85,23591.0,61.0875,61.1361,60.9708,61.0972,23591.0
2022-04-28 14:10:00,62.87,62.92,62.82,62.84,16315.0,61.1167,61.1653,61.068,61.0875,16315.0
2022-04-28 14:15:00,62.86,63.0,62.8,63.0,18811.0,61.1069,61.243,61.0486,61.243,18811.0
2022-04-28 14:20:00,63.0,63.11,62.91,63.11,21331.0,61.243,61.35,61.1555,61.35,21331.0
2022-04-28 14:25:00,63.11,63.11,63.01,63.05,40026.0,61.35,61.35,61.2528,61.2916,40026.0
2022-04-28 14:30:00,63.05,63.11,63.02,63.08,28807.0,61.2916,61.35,61.2625,61.3208,28807.0
2022-04-28 14:35:00,63.09,63.17,63.06,63.15,22844.0,61.3305,61.4083,61.3014,61.3888,22844.0
2022-04-28 14:40:00,63.15,63.31,63.15,63.3,26695.0,61.3888,61.5444,61.3888,61.5347,26695.0
2022-04-28 14:45:00,63.29,63.37,63.26,63.36,20630.0,61.5249,61.6027,61.4958,61.593,20630.0
2022-04-28 14:50:00,63.36,63.42,63.26,63.27,25526.0,61.593,61.6513,61.4958,61.5055,25526.0
2022-04-28 14:55:00,63.26,63.39,63.23,63.35,31758.0,61.4958,61.6222,61.4666,61.5833,31758.0
2022-04-28 15:00:00,63.34,63.44,63.32,63.35,75608.0,61.5735,61.6708,61.5541,61.5833,75608.0
2022-04-28 15:05:00,63.35,63.41,63.35,63.38,16857.0,61.5833,61.6416,61.5833,61.6124,16857.0
2022-04-28 15:10:00,63.38,63.4,63.29,63.3,26060.0,61.6124,61.6319,61.5249,61.5347,26060.0
2022-04-28 15:15:00,63.29,63.37,63.28,63.36,20670.0,61.5249,61.6027,61.5152,61.593,20670.0
2022-04-28 15:20:00,63.37,63.44,63.32,63.44,26690.0,61.6027,61.6708,61.5541,61.6708,26690.0
2022-04-28 15:25:00,63.44,63.45,63.32,63.33,48904.0,61.6708,61.6805,61.5541,61.5638,48904.0
2022-04-28 15:30:00,63.34,63.35,63.15,63.16,45442.0,61.5735,61.5833,61.3888,61.3986,45442.0
2022-04-28 15:35:00,63.16,63.18,63.06,63.13,42839.0,61.3986,61.418,61.3014,61.3694,42839.0
2022-04-28 15:40:00,63.13,63.24,63.07,63.09,43155.0,61.3694,61.4763,61.3111,61.3305,43155.0
2022-04-28 15:45:00,63.08,63.16,62.97,63.04,61991.0,61.3208,61.3986,61.2139,61.2819,61991.0
2022-04-28 15:50:00,63.04,63.1,62.93,63.06,105227.0,61.2819,61.3402,61.175,61.3014,105227.0
2022-04-28 15:55:00,63.04,63.13,62.97,63.13,122739.0,61.2819,61.3694,61.2139,61.3694,122739.0
2022-04-29 09:30:00,63.32,63.91,63.25,63.91,67915.0,61.5541,62.1277,61.4861,62.1277,67915.0
2022-04-29 09:35:00,63.92,64.02,63.73,63.77,79746.0,62.1374,62.2346,61.9527,61.9916,79746.0
2022-04-29 09:40:00,63.8,63.9,63.47,63.48,65262.0,62.0207,62.1179,61.6999,61.7096,65262.0
2022-04-29 09:45:00,63.47,63.63,63.44,63.56,60219.0,61.6999,61.8555,61.6708,61.7874,60219.0
2022-04-29 09:50:00,63.56,63.62,63.47,63.59,59861.0,61.7874,61.8457,61.6999,61.8166,59861.0
2022-04-29 09:55:00,63.63,63.9,63.62,63.74,75675.0,61.8555,62.1179,61.8457,61.9624,75675.0
2022-04-29 10:00:00,63.75,63.76,63.49,63.52,64810.0,61.9721,61.9818,61.7194,61.7485,64810.0
2022-04-29 10:05:00,63.53,63.56,63.33,63.48,35060.0,61.7582,61.7874,61.5638,61.7096,35060.0
2022-04-29 10:10:00,63.49,63.61,63.23,63.32,48431.0,61.7194,61.836,61.4666,61.5541,48431.0
2022-04-29 10:15:00,63.32,63.43,62.91,62.95,83604.0,61.5541,61.661,61.1555,61.1944,83604.0
2022-04-29 10:20:00,62.95,63.11,62.88,62.9,138071.0,61.1944,61.35,61.1264,61.1458,138071.0
2022-04-29 10:25:00,62.9,62.93,62.71,62.77,35230.0,61.1458,61.175,60.9611,61.0194,35230.0
2022-04-29 10:30:00,62.76,62.94,62.73,62.82,34085.0,61.0097,61.1847,60.9806,61.068,34085.0
2022-04-29 10:35:00,62.84,62.86,62.67,62.8,42473.0,61.0875,61.1069,60.9222,61.0486,42473.0
2022-04-29 10:40:00,62.78,62.87,62.65,62.74,52518.0,61.0292,61.1167,60.9028,60.9903,52518.0
2022-04-29 10:45:00,62.73,62.74,62.57,62.68,27685.0,60.9806,60.9903,60.825,60.932,27685.0
2022-04-29 10:50:00,62.69,62.8,62.69,62.72,23448.0,60.9417,61.0486,60.9417,60.9708,23448.0
2022-04-29 10:55:00,62.73,62.92,62.69,62.92,19886.0,60.9806,61.1653,60.9417,61.1653,19886.0
2022-04-29 11:00:00,62.91,62.94,62.78,62.91,27301.0,61.1555,61.1847,61.0292,61.1555,27301.0
2022-04-29 11:05:00,62.9,62.95,62.75,62.82,26043.0,61.1458,61.1944,61.0,61.068,26043.0
2022-04-29 11:10:00,62.83,62.92,62.73,62.87,10922.0,61.0778,61.1653,60.9806,61.1167,10922.0
2022-04-29 11:15:00,62.86,62.88,62.78,62.83,16852.0,61.1069,61.1264,61.0292,61.0778,16852.0
2022-04-29 11:20:00,62.85,62.93,62.78,62.9,15511.0,61.0972,61.175,61.0292,61.1458,15511.0
2022-04-29 11:25:00,62.87,62.89,62.8,62.88,20259.0,61.1167,61.1361,61.0486,61.1264,20259.0
2022-04-29 11:30:00,62.87,63.1,62.85,62.96,42194.0,61.1167,61.3402,61.0972,61.2041,42194.0
2022-04-29 11:35:00,62.95,63.0,62.88,62.9,27808.0,61.1944,61.243,61.1264,61.1458,27808.0
2022-04-29 11:40:00,62.89,63.06,62.88,63.06,24219.0,61.1361,61.3014,61.1264,61.3014,24219.0
2022-04-29 11:45:00,63.05,63.12,62.93,62.97,22346.0,61.2916,61.3597,61.175,61.2139,22346.0
2022-04-29 11:50:00,62.98,63.03,62.85,62.91,20864.0,61.2236,61.2722,61.0972,61.1555,20864.0
2022-04-29 11:55:00,62.9,62.94,62.78,62.8,24180.0,61.1458,61.1847,61.0292,61.0486,24180.0
2022-04-29 12:00:00,62.79,62.81,62.52,62.53,52319.0,61.0389,61.0583,60.7764,60.7861,52319.0
2022-04-29 12:05:00,62.53,62.55,62.44,62.47,16097.0,60.7861,60.8056,60.6986,60.7278,16097.0
2022-04-29 12:10:00,62.47,62.5,62.43,62.5,27782.0,60.7278,60.757,60.6889,60.757,27782.0
2022-04-29 12:15:00,62.49,62.49,62.4,62.46,37584.0,60.7473,60.7473,60.6598,60.7181,37584.0
2022-04-29 12:20:00,62.47,62.49,62.38,62.46,30987.0,60.7278,60.7473,60.6403,60.7181,30987.0
2022-04-29 12:25:00,62.45,62.48,62.29,62.32,30883.0,60.7084,60.7375,60.5528,60.582,30883.0
2022-04-29 12:30:00,62.31,62.37,62.25,62.31,20610.0,60.5723,60.6306,60.5139,60.5723,20610.0
2022-04-29 12:35:00,62.32,62.38,62.28,62.35,17684.0,60.582,60.6403,60.5431,60.6112,17684.0
2022-04-29 12:40:00,62.34,62.35,62.21,62.22,37680.0,60.6014,60.6112,60.4751,60.4848,37680.0
2022-04-29 12:45:00,62.22,62.34,62.21,62.32,42000.0,60.4848,60.6014,60.4751,60.582,42000.0
2022-04-29 12:50:00,62.32,62.32,62.14,62.16,30716.0,60.582,60.582,60.407,60.4265,30716.0
2022-04-29 12:55:00,62.16,62.26,62.16,62.22,25237.0,60.4265,60.5237,60.4265,60.4848,25237.0
2022-04-29 13:00:00,62.21,62.34,62.21,62.3,20648.0,60.4751,60.6014,60.4751,60.5626,20648.0
2022-04-29 13:05:00,62.31,62.31,62.11,62.13,25590.0,60.5723,60.5723,60.3779,60.3973,25590.0
2022-04-29 13:10:00,62.11,62.22,62.06,62.22,14826.0,60.3779,60.4848,60.3292,60.4848,14826.0
2022-04-29 13:15:00,62.23,62.36,62.16,62.35,18638.0,60.4945,60.6209,60.4265,60.6112,18638.0
2022-04-29 13:20:00,62.34,62.45,62.32,62.45,17370.0,60.6014,60.7084,60.582,60.7084,17370.0
2022-04-29 13:25:00,62.46,62.52,62.37,62.4,19021.0,60.7181,60.7764,60.6306,60.6598,19021.0
2022-04-29 13:30:00,62.39,62.5,62.39,62.48,14803.0,60.65,60.757,60.65,60.7375,14803.0
2022-04-29 13:35:00,62.48,62.55,62.47,62.5,20687.0,60.7375,60.8056,60.7278,60.757,20687.0
2022-04-29 13:40:00,62.5,62.51,62.36,62.39,20503.0,60.757,60.7667,60.6209,60.65,20503.0
2022-04-29 13:45:00,62.39,62.41,62.28,62.33,26194.0,60.65,60.6695,60.5431,60.5917,26194.0
2022-04-29 13:50:00,62.34,62.35,62.27,62.28,31929.0,60.6014,60.6112,60.5334,60.5431,31929.0
2022-04-29 13:55:00,62.26,62.32,62.23,62.29,17250.0,60.5237,60.582,60.4945,60.5528,17250.0
2022-04-29 14:00:00,62.3,62.3,62.19,62.2,19063.0,60.5626,60.5626,60.4556,60.4653,19063.0
2022-04-29 14:05:00,62.21,62.22,62.1,62.1,26483.0,60.4751,60.4848,60.3681,60.3681,26483.0
2022-04-29 14:10:00,62.09,62.19,62.06,62.09,16140.0,60.3584,60.4556,60.3292,60.3584,16140.0
2022-04-29 14:15:00,62.1,62.21,62.07,62.09,21874.0,60.3681,60.4751,60.339,60.3584,21874.0
2022-04-29 14:20:00,62.09,62.09,62.03,62.07,34733.0,60.3584,60.3584,60.3001,60.339,34733.0
2022-04-29 14:25:00,62.07,62.14,62.07,62.13,12369.0,60.339,60.407,60.339,60.3973,12369.0
2022-04-29 14:30:00,62.13,62.17,62.07,62.11,16365.0,60.3973,60.4362,60.339,60.3779,16365.0
2022-04-29 14:35:00,62.09,62.13,61.98,61.98,35894.0,60.3584,60.3973,60.2515,60.2515,35894.0
2022-04-29 14:40:00,61.98,62.0,61.9,61.93,19816.0,60.2515,60.2709,60.1737,60.2029,19816.0
2022-04-29 14:45:00,61.92,61.92,61.78,61.8,46493.0,60.1931,60.1931,60.0571,60.0765,46493.0
2022-04-29 14:50:00,61.79,61.83,61.68,61.68,95121.0,60.0668,60.1057,59.9598,59.9598,95121.0
2022-04-29 14:55:00,61.68,61.78,61.65,61.76,46014.0,59.9598,60.0571,59.9307,60.0376,46014.0
2022-04-29 15:00:00,61.75,61.81,61.67,61.79,30416.0,60.0279,60.0862,59.9501,60.0668,30416.0
2022-04-29 15:05:00,61.78,61.78,61.65,61.67,27425.0,60.0571,60.0571,59.9307,59.9501,27425.0
2022-04-29 15:10:00,61.68,61.68,61.58,61.6,44238.0,59.9598,59.9598,59.8626,59.8821,44238.0
2022-04-29 15:15:00,61.61,61.75,61.58,61.73,35124.0,59.8918,60.0279,59.8626,60.0084,35124.0
2022-04-29 15:20:00,61.74,61.79,61.64,61.74,35099.0,60.0182,60.0668,59.921,60.0182,35099.0
2022-04-29 15:25:00,61.75,61.8,61.66,61.67,35541.0,60.0279,60.0765,59.9404,59.9501,35541.0
2022-04-29 15:30:00,61.66,61.77,61.59,61.74,53088.0,59.9404,60.0473,59.8724,60.0182,53088.0
2022-04-29 15:35:00,61.73,61.76,61.63,61.66,66750.0,60.0084,60.0376,59.9112,59.9404,66750.0
2022-04-29 15:40:00,61.66,61.76,61.6,61.61,87746.0,59.9404,60.0376,59.8821,59.8918,87746.0
2022-04-29 15:45:00,61.6,61.65,61.45,61.46,136205.0,59.8821,59.9307,59.7363,59.746,136205.0
2022-04-29 15:50:00,61.44,61.45,61.18,61.28,156945.0,59.7265,59.7363,59.4738,59.571,156945.0
2022-04-29 15:55:00,61.27,61.35,61.15,61.33,457238.0,59.5613,59.639,59.4446,59.6196,457238.0
2022-05-02 09:30:00,61.32,61.68,61.06,61.06,75298.0,59.6099,59.9598,59.3571,59.3571,75298.0
2022-05-02 09:35:00,61.1,61.47,60.78,61.47,60120.0,59.396,59.7557,59.0849,59.7557,60120.0
2022-05-02 09:40:00,61.48,61.99,61.18,61.79,60486.0,59.7654,60.2612,59.4738,60.0668,60486.0
2022-05-02 09:45:00,61.8,61.89,61.5,61.73,70901.0,60.0765,60.164,59.7849,60.0084,70901.0
2022-05-02 09:50:00,61.71,62.1,61.63,62.1,88551.0,59.989,60.3681,59.9112,60.3681,88551.0
2022-05-02 09:55:00,62.08,62.13,61.87,61.87,51065.0,60.3487,60.3973,60.1445,60.1445,51065.0
2022-05-02 10:00:00,61.85,62.02,61.75,62.0,68482.0,60.1251,60.2904,60.0279,60.2709,68482.0
2022-05-02 10:05:00,61.97,61.97,61.57,61.7,119119.0,60.2418,60.2418,59.8529,59.9793,119119.0
2022-05-02 10:10:00,61.7,61.91,61.62,61.76,57136.0,59.9793,60.1834,59.9015,60.0376,57136.0
2022-05-02 10:15:00,61.76,62.04,61.7,62.01,64907.0,60.0376,60.3098,59.9793,60.2806,64907.0
2022-05-02 10:20:00,61.99,62.19,61.83,62.17,26290.0,60.2612,60.4556,60.1057,60.4362,26290.0
2022-05-02 10:25:00,62.17,62.47,62.16,62.22,37384.0,60.4362,60.7278,60.4265,60.4848,37384.0
2022-05-02 10:30:00,62.28,62.38,62.19,62.32,42538.0,60.5431,60.6403,60.4556,60.582,42538.0
2022-05-02 10:35:00,62.32,62.36,62.22,62.35,68950.0,60.582,60.6209,60.4848,60.6112,68950.0
2022-05-02 10:40:00,62.35,62.63,62.32,62.38,50101.0,60.6112,60.8833,60.582,60.6403,50101.0
2022-05-02 10:45:00,62.38,62.38,62.23,62.38,29543.0,60.6403,60.6403,60.4945,60.6403,29543.0
2022-05-02 10:50:00,62.38,62.38,62.23,62.28,28866.0,60.6403,60.6403,60.4945,60.5431,28866.0
2022-05-02 10:55:00,62.25,62.33,62.05,62.07,30214.0,60.5139,60.5917,60.3195,60.339,30214.0
2022-05-02 11:00:00,62.1,62.1,61.84,61.84,18356.0,60.3681,60.3681,60.1154,60.1154,18356.0
2022-05-02 11:05:00,61.83,61.93,61.75,61.77,31975.0,60.1057,60.2029,60.0279,60.0473,31975.0
2022-05-02 11:10:00,61.78,61.9,61.64,61.89,26435.0,60.0571,60.1737,59.921,60.164,26435.0
2022-05-02 11:15:00,61.89,61.89,61.52,61.72,31299.0,60.164,60.164,59.8043,59.9987,31299.0
2022-05-02 11:20:00,61.71,61.76,61.65,61.76,21774.0,59.989,60.0376,59.9307,60.0376,21774.0
2022-05-02 11:25:00,61.76,61.89,61.56,61.61,53861.0,60.0376,60.164,59.8432,59.8918,53861.0
2022-05-02 11:30:00,61.63,61.81,61.51,61.74,57350.0,59.9112,60.0862,59.7946,60.0182,57350.0
2022-05-02 11:35:00,61.75,61.78,61.47,61.49,65282.0,60.0279,60.0571,59.7557,59.7751,65282.0
2022-05-02 11:40:00,61.47,61.69,61.41,61.61,27697.0,59.7557,59.9696,59.6974,59.8918,27697.0
2022-05-02 11:45:00,61.61,61.83,61.57,61.7,20561.0,59.8918,60.1057,59.8529,59.9793,20561.0
2022-05-02 11:50:00,61.68,61.9,61.65,61.85,60687.0,59.9598,60.1737,59.9307,60.1251,60687.0
2022-05-02 11:55:00,61.85,62.04,61.8,62.03,40792.0,60.1251,60.3098,60.0765,60.3001,40792.0
2022-05-02 12:00:00,62.0,62.11,61.66,61.72,37352.0,60.2709,60.3779,59.9404,59.9987,37352.0
2022-05-02 12:05:00,61.72,61.77,61.66,61.74,22738.0,59.9987,60.0473,59.9404,60.0182,22738.0
2022-05-02 12:10:00,61.73,61.8,61.69,61.76,20155.0,60.0084,60.0765,59.9696,60.0376,20155.0
2022-05-02 12:15:00,61.75,61.89,61.64,61.89,32645.0,60.0279,60.164,59.921,60.164,32645.0
2022-05-02 12:20:00,61.88,61.98,61.81,61.83,23823.0,60.1543,60.2515,60.0862,60.1057,23823.0
2022-05-02 12:25:00,61.83,61.86,61.76,61.85,24474.0,60.1057,60.1348,60.0376,60.1251,24474.0
2022-05-02 12:30:00,61.89,61.96,61.83,61.92,19027.0,60.164,60.232,60.1057,60.1931,19027.0
2022-05-02 12:35:00,61.94,61.97,61.73,61.75,49019.0,60.2126,60.2418,60.0084,60.0279,49019.0
2022-05-02 12:40:00,61.75,61.83,61.72,61.78,30650.0,60.0279,60.1057,59.9987,60.0571,30650.0
2022-05-02 12:45:00,61.77,61.77,61.63,61.64,15060.0,60.0473,60.0473,59.9112,59.921,15060.0
2022-05-02 12:50:00,61.6,61.65,61.42,61.46,19467.0,59.8821,59.9307,59.7071,59.746,19467.0
2022-05-02 12:55:00,61.47,61.56,61.31,61.36,41624.0,59.7557,59.8432,59.6002,59.6488,41624.0
2022-05-02 13:00:00,61.38,61.41,61.23,61.29,20042.0,59.6682,59.6974,59.5224,59.5807,20042.0
2022-05-02 13:05:00,61.3,61.43,61.28,61.4,121785.0,59.5904,59.7168,59.571,59.6877,121785.0
2022-05-02 13:10:00,61.37,61.54,61.34,61.54,12915.0,59.6585,59.8237,59.6293,59.8237,12915.0
2022-05-02 13:15:00,61.51,61.52,61.41,61.45,16511.0,59.7946,59.8043,59.6974,59.7363,16511.0
2022-05-02 13:20:00,61.45,61.5,61.4,61.45,23111.0,59.7363,59.7849,59.6877,59.7363,23111.0
2022-05-02 13:25:00,61.45,61.55,61.42,61.47,19934.0,59.7363,59.8335,59.7071,59.7557,19934.0
2022-05-02 13:30:00,61.46,61.58,61.41,61.46,15252.0,59.746,59.8626,59.6974,59.746,15252.0
2022-05-02 13:35:00,61.45,61.46,61.34,61.39,25577.0,59.7363,59.746,59.6293,59.6779,25577.0
2022-05-02 13:40:00,61.39,61.46,61.29,61.29,42692.0,59.6779,59.746,59.5807,59.5807,42692.0
2022-05-02 13:45:00,61.27,61.31,61.12,61.18,68510.0,59.5613,59.6002,59.4155,59.4738,68510.0
2022-05-02 13:50:00,61.18,61.28,61.17,61.18,27169.0,59.4738,59.571,59.4641,59.4738,27169.0
2022-05-02 13:55:00,61.18,61.28,61.18,61.27,17094.0,59.4738,59.571,59.4738,59.5613,17094.0
2022-05-02 14:00:00,61.26,61.43,61.16,61.43,21245.0,59.5516,59.7168,59.4543,59.7168,21245.0
2022-05-02 14:05:00,61.43,61.49,61.31,61.32,14159.0,59.7168,59.7751,59.6002,59.6099,14159.0
2022-05-02 14:10:00,61.32,61.32,60.98,61.01,18458.0,59.6099,59.6099,59.2794,59.3085,18458.0
2022-05-02 14:15:00,61.0,61.0,60.9,60.93,24497.0,59.2988,59.2988,59.2016,59.2308,24497.0
2022-05-02 14:20:00,60.96,61.11,60.9,61.1,19562.0,59.2599,59.4057,59.2016,59.396,19562.0
2022-05-02 14:25:00,61.07,61.09,60.97,61.07,66854.0,59.3669,59.3863,59.2696,59.3669,66854.0
2022-05-02 14:30:00,61.06,61.18,61.03,61.12,25092.0,59.3571,59.4738,59.328,59.4155,25092.0
2022-05-02 14:35:00,61.1,61.15,61.0,61.07,17137.0,59.396,59.4446,59.2988,59.3669,17137.0
2022-05-02 14:40:00,61.09,61.12,60.9,61.02,17804.0,59.3863,59.4155,59.2016,59.3182,17804.0
2022-05-02 14:45:00,61.03,61.23,61.03,61.21,30061.0,59.328,59.5224,59.328,59.5029,30061.0
2022-05-02 14:50:00,61.18,61.36,61.08,61.26,43624.0,59.4738,59.6488,59.3766,59.5516,43624.0
2022-05-02 14:55:00,61.25,61.3,61.11,61.17,27640.0,59.5418,59.5904,59.4057,59.4641,27640.0
2022-05-02 15:00:00,61.18,61.41,61.15,61.38,45090.0,59.4738,59.6974,59.4446,59.6682,45090.0
2022-05-02 15:05:00,61.39,61.64,61.38,61.6,49959.0,59.6779,59.921,59.6682,59.8821,49959.0
2022-05-02 15:10:00,61.59,61.83,61.59,61.83,36106.0,59.8724,60.1057,59.8724,60.1057,36106.0
2022-05-02 15:15:00,61.82,61.95,61.79,61.91,37885.0,60.0959,60.2223,60.0668,60.1834,37885.0
2022-05-02 15:20:00,61.93,62.21,61.92,62.18,129008.0,60.2029,60.4751,60.1931,60.4459,129008.0
2022-05-02 15:25:00,62.18,62.21,62.04,62.1,61478.0,60.4459,60.4751,60.3098,60.3681,61478.0
2022-05-02 15:30:00,62.1,62.43,62.1,62.43,81320.0,60.3681,60.6889,60.3681,60.6889,81320.0
2022-05-02 15:35:00,62.44,62.47,62.27,62.32,106632.0,60.6986,60.7278,60.5334,60.582,106632.0
2022-05-02 15:40:00,62.33,62.42,62.16,62.17,111819.0,60.5917,60.6792,60.4265,60.4362,111819.0
2022-05-02 15:45:00,62.16,62.49,62.14,62.48,140235.0,60.4265,60.7473,60.407,60.7375,140235.0
2022-05-02 15:50:00,62.48,62.64,62.42,62.61,304028.0,60.7375,60.8931,60.6792,60.8639,304028.0
2022-05-02 15:55:00,62.62,62.69,62.54,62.63,474375.0,60.8736,60.9417,60.7959,60.8833,474375.0
2022-05-03 09:30:00,62.65,63.17,62.49,63.1,75298.0,60.9028,61.4083,60.7473,61.3402,75298.0
2022-05-03 09:35:00,63.08,63.08,62.48,62.55,68826.0,61.3208,61.3208,60.7375,60.8056,68826.0
2022-05-03 09:40:00,62.56,62.93,62.48,62.48,89801.0,60.8153,61.175,60.7375,60.7375,89801.0
2022-05-03 09:45:00,62.47,62.58,62.27,62.44,63251.0,60.7278,60.8347,60.5334,60.6986,63251.0
2022-05-03 09:50:00,62.41,62.71,62.32,62.7,63119.0,60.6695,60.9611,60.582,60.9514,63119.0
2022-05-03 09:55:00,62.71,62.85,62.66,62.72,150677.0,60.9611,61.0972,60.9125,60.9708,150677.0
2022-05-03 10:00:00,62.74,62.86,62.67,62.79,107824.0,60.9903,61.1069,60.9222,61.0389,107824.0
2022-05-03 10:05:00,62.8,62.9,62.47,62.49,103797.0,61.0486,61.1458,60.7278,60.7473,103797.0
2022-05-03 10:10:00,62.49,62.68,62.44,62.64,75274.0,60.7473,60.932,60.6986,60.8931,75274.0
2022-05-03 10:15:00,62.64,62.64,62.35,62.56,73301.0,60.8931,60.8931,60.6112,60.8153,73301.0
2022-05-03 10:20:00,62.55,62.72,62.54,62.68,238944.0,60.8056,60.9708,60.7959,60.932,238944.0
2022-05-03 10:25:00,62.68,62.89,62.6,62.86,103885.0,60.932,61.1361,60.8542,61.1069,103885.0
2022-05-03 10:30:00,62.89,62.97,62.72,62.81,65265.0,61.1361,61.2139,60.9708,61.0583,65265.0
2022-05-03 10:35:00,62.82,62.87,62.58,62.59,128136.0,61.068,61.1167,60.8347,60.8445,128136.0
2022-05-03 10:40:00,62.59,62.6,62.4,62.46,90425.0,60.8445,60.8542,60.6598,60.7181,90425.0
2022-05-03 10:45:00,62.45,62.47,62.32,62.34,33242.0,60.7084,60.7278,60.582,60.6014,33242.0
2022-05-03 10:50:00,62.34,62.43,62.3,62.37,27842.0,60.6014,60.6889,60.5626,60.6306,27842.0
2022-05-03 10:55:00,62.37,62.56,62.35,62.5,41686.0,60.6306,60.8153,60.6112,60.757,41686.0
2022-05-03 11:00:00,62.51,62.67,62.36,62.66,31308.0,60.7667,60.9222,60.6209,60.9125,31308.0
2022-05-03 11:05:00,62.67,63.01,62.61,62.98,46797.0,60.9222,61.2528,60.8639,61.2236,46797.0
2022-05-03 11:10:00,62.99,63.05,62.81,63.05,74978.0,61.2333,61.2916,61.0583,61.2916,74978.0
2022-05-03 11:15:00,63.05,63.16,62.98,63.14,102726.0,61.2916,61.3986,61.2236,61.3791,102726.0
2022-05-03 11:20:00,63.15,63.27,63.15,63.23,48717.0,61.3888,61.5055,61.3888,61.4666,48717.0
2022-05-03 11:25:00,63.23,63.3,63.12,63.19,27091.0,61.4666,61.5347,61.3597,61.4277,27091.0
2022-05-03 11:30:00,63.21,63.51,63.2,63.42,48777.0,61.4472,61.7388,61.4375,61.6513,48777.0
2022-05-03 11:35:00,63.43,63.43,63.2,63.2,33600.0,61.661,61.661,61.4375,61.4375,33600.0
2022-05-03 11:40:00,63.21,63.31,63.2,63.21,36726.0,61.4472,61.5444,61.4375,61.4472,36726.0
2022-05-03 11:45:00,63.22,63.24,63.13,63.17,22020.0,61.4569,61.4763,61.3694,61.4083,22020.0
2022-05-03 11:50:00,63.17,63.27,63.15,63.2,22622.0,61.4083,61.5055,61.3888,61.4375,22622.0
2022-05-03 11:55:00,63.19,63.28,63.18,63.24,33274.0,61.4277,61.5152,61.418,61.4763,33274.0
2022-05-03 12:00:00,63.25,63.38,63.2,63.34,26465.0,61.4861,61.6124,61.4375,61.5735,26465.0
2022-05-03 12:05:00,63.34,63.34,63.02,63.09,41242.0,61.5735,61.5735,61.2625,61.3305,41242.0
2022-05-03 12:10:00,63.09,63.22,63.07,63.17,15445.0,61.3305,61.4569,61.3111,61.4083,15445.0
2022-05-03 12:15:00,63.2,63.33,63.2,63.32,21768.0,61.4375,61.5638,61.4375,61.5541,21768.0
2022-05-03 12:20:00,63.34,63.42,63.32,63.35,22133.0,61.5735,61.6513,61.5541,61.5833,22133.0
2022-05-03 12:25:00,63.34,63.37,63.22,63.22,31542.0,61.5735,61.6027,61.4569,61.4569,31542.0
2022-05-03 12:30:00,63.22,63.3,63.16,63.23,21251.0,61.4569,61.5347,61.3986,61.4666,21251.0
2022-05-03 12:35:00,63.24,63.34,63.19,63.26,12910.0,61.4763,61.5735,61.4277,61.4958,12910.0
2022-05-03 12:40:00,63.25,63.36,63.23,63.3,15245.0,61.4861,61.593,61.4666,61.5347,15245.0
2022-05-03 12:45:00,63.3,63.4,63.23,63.29,29791.0,61.5347,61.6319,61.4666,61.5249,29791.0
2022-05-03 12:50:00,63.28,63.33,63.2,63.2,20181.0,61.5152,61.5638,61.4375,61.4375,20181.0
2022-05-03 12:55:00,63.2,63.26,63.14,63.21,23634.0,61.4375,61.4958,61.3791,61.4472,23634.0
2022-05-03 13:00:00,63.21,63.35,63.2,63.25,42306.0,61.4472,61.5833,61.4375,61.4861,42306.0
2022-05-03 13:05:00,63.24,63.37,63.22,63.35,35790.0,61.4763,61.6027,61.4569,61.5833,35790.0
2022-05-03 13:10:00,63.34,63.45,63.29,63.42,47269.0,61.5735,61.6805,61.5249,61.6513,47269.0
2022-05-03 13:15:00,63.42,63.48,63.39,63.41,48293.0,61.6513,61.7096,61.6222,61.6416,48293.0
2022-05-03 13:20:00,63.41,63.47,63.31,63.4,65726.0,61.6416,61.6999,61.5444,61.6319,65726.0
2022-05-03 13:25:00,63.4,63.42,63.33,63.37,38135.0,61.6319,61.6513,61.5638,61.6027,38135.0
2022-05-03 13:30:00,63.36,63.47,63.33,63.45,29946.0,61.593,61.6999,61.5638,61.6805,29946.0
2022-05-03 13:35:00,63.45,63.58,63.45,63.55,23126.0,61.6805,61.8069,61.6805,61.7777,23126.0
2022-05-03 13:40:00,63.55,63.6,63.48,63.58,30876.0,61.7777,61.8263,61.7096,61.8069,30876.0
2022-05-03 13:45:00,63.6,63.62,63.45,63.52,24570.0,61.8263,61.8457,61.6805,61.7485,24570.0
2022-05-03 13:50:00,63.52,63.53,63.42,63.49,25101.0,61.7485,61.7582,61.6513,61.7194,25101.0
2022-05-03 13:55:00,63.48,63.53,63.47,63.5,23468.0,61.7096,61.7582,61.6999,61.7291,23468.0
2022-05-03 14:00:00,63.49,63.51,63.32,63.35,37788.0,61.7194,61.7388,61.5541,61.5833,37788.0
2022-05-03 14:05:00,63.35,63.35,63.27,63.32,18301.0,61.5833,61.5833,61.5055,61.5541,18301.0
2022-05-03 14:10:00,63.3,63.32,63.13,63.13,36254.0,61.5347,61.5541,61.3694,61.3694,36254.0
2022-05-03 14:15:00,63.12,63.12,62.94,62.96,14392.0,61.3597,61.3597,61.1847,61.2041,14392.0
2022-05-03 14:20:00,62.97,63.0,62.89,62.94,19391.0,61.2139,61.243,61.1361,61.1847,19391.0
2022-05-03 14:25:00,62.95,62.99,62.89,62.93,23508.0,61.1944,61.2333,61.1361,61.175,23508.0
2022-05-03 14:30:00,62.94,63.1,62.93,63.1,18643.0,61.1847,61.3402,61.175,61.3402,18643.0
2022-05-03 14:35:00,63.09,63.23,62.99,62.99,16575.0,61.3305,61.4666,61.2333,61.2333,16575.0
2022-05-03 14:40:00,62.97,63.11,62.76,63.08,34632.0,61.2139,61.35,61.0097,61.3208,34632.0
2022-05-03 14:45:00,63.05,63.12,62.87,63.11,21819.0,61.2916,61.3597,61.1167,61.35,21819.0
2022-05-03 14:50:00,63.12,63.32,63.08,63.29,20054.0,61.3597,61.5541,61.3208,61.5249,20054.0
2022-05-03 14:55:00,63.29,63.48,63.26,63.46,21008.0,61.5249,61.7096,61.4958,61.6902,21008.0
2022-05-03 15:00:00,63.47,63.51,63.42,63.46,16217.0,61.6999,61.7388,61.6513,61.6902,16217.0
2022-05-03 15:05:00,63.44,63.6,63.44,63.57,9977.0,61.6708,61.8263,61.6708,61.7971,9977.0
2022-05-03 15:10:00,63.58,63.66,63.53,63.55,16665.0,61.8069,61.8846,61.7582,61.7777,16665.0
2022-05-03 15:15:00,63.58,63.58,63.42,63.44,18186.0,61.8069,61.8069,61.6513,61.6708,18186.0
2022-05-03 15:20:00,63.44,63.55,63.23,63.36,27816.0,61.6708,61.7777,61.4666,61.593,27816.0
2022-05-03 15:25:00,63.37,63.44,63.29,63.4,24582.0,61.6027,61.6708,61.5249,61.6319,24582.0
2022-05-03 15:30:00,63.38,63.47,63.3,63.45,68526.0,61.6124,61.6999,61.5347,61.6805,68526.0
2022-05-03 15:35:00,63.45,63.45,63.25,63.32,92451.0,61.6805,61.6805,61.4861,61.5541,92451.0
2022-05-03 15:40:00,63.3,63.3,63.1,63.18,141030.0,61.5347,61.5347,61.3402,61.418,141030.0
2022-05-03 15:45:00,63.18,63.44,63.1,63.33,111517.0,61.418,61.6708,61.3402,61.5638,111517.0
2022-05-03 15:50:00,63.33,63.53,63.19,63.48,94325.0,61.5638,61.7582,61.4277,61.7096,94325.0
2022-05-03 15:55:00,63.48,63.49,63.33,63.33,77817.0,61.7096,61.7194,61.5638,61.5638,77817.0
2022-05-04 09:30:00,63.13,63.13,62.59,62.84,62147.0,61.3694,61.3694,60.8445,61.0875,62147.0
2022-05-04 09:35:00,62.85,63.18,62.81,63.07,79171.0,61.0972,61.418,61.0583,61.3111,79171.0
2022-05-04 09:40:00,63.05,63.05,62.81,63.03,70404.0,61.2916,61.2916,61.0583,61.2722,70404.0
2022-05-04 09:45:00,63.04,63.56,63.04,63.55,77480.0,61.2819,61.7874,61.2819,61.7777,77480.0
2022-05-04 09:50:00,63.53,63.54,63.26,63.3,26905.0,61.7582,61.768,61.4958,61.5347,26905.0
2022-05-04 09:55:00,63.32,63.33,63.02,63.06,52372.0,61.5541,61.5638,61.2625,61.3014,52372.0
2022-05-04 10:00:00,63.01,63.15,62.89,63.03,106691.0,61.2528,61.3888,61.1361,61.2722,106691.0
2022-05-04 10:05:00,63.05,63.11,62.76,62.8,78066.0,61.2916,61.35,61.0097,61.0486,78066.0
2022-05-04 10:10:00,62.82,63.0,62.79,62.91,31403.0,61.068,61.243,61.0389,61.1555,31403.0
2022-05-04 10:15:00,62.9,63.0,62.85,62.91,39486.0,61.1458,61.243,61.0972,61.1555,39486.0
2022-05-04 10:20:00,62.93,62.96,62.82,62.93,25751.0,61.175,61.2041,61.068,61.175,25751.0
2022-05-04 10:25:00,62.92,62.96,62.77,62.79,37092.0,61.1653,61.2041,61.0194,61.0389,37092.0
2022-05-04 10:30:00,62.79,62.8,62.38,62.47,95156.0,61.0389,61.0486,60.6403,60.7278,95156.0
2022-05-04 10:35:00,62.47,62.66,62.47,62.66,22698.0,60.7278,60.9125,60.7278,60.9125,22698.0
2022-05-04 10:40:00,62.65,62.73,62.56,62.69,22442.0,60.9028,60.9806,60.8153,60.9417,22442.0
2022-05-04 10:45:00,62.72,62.78,62.69,62.72,18598.0,60.9708,61.0292,60.9417,60.9708,18598.0
2022-05-04 10:50:00,62.71,62.71,62.55,62.58,26580.0,60.9611,60.9611,60.8056,60.8347,26580.0
2022-05-04 10:55:00,62.59,62.69,62.56,62.61,48038.0,60.8445,60.9417,60.8153,60.8639,48038.0
2022-05-04 11:00:00,62.62,62.67,62.49,62.56,78258.0,60.8736,60.9222,60.7473,60.8153,78258.0
2022-05-04 11:05:00,62.57,62.68,62.54,62.58,18808.0,60.825,60.932,60.7959,60.8347,18808.0
2022-05-04 11:10:00,62.59,62.61,62.49,62.55,15600.0,60.8445,60.8639,60.7473,60.8056,15600.0
2022-05-04 11:15:00,62.55,62.64,62.55,62.64,10534.0,60.8056,60.8931,60.8056,60.8931,10534.0
2022-05-04 11:20:00,62.62,62.63,62.53,62.54,22214.0,60.8736,60.8833,60.7861,60.7959,22214.0
2022-05-04 11:25:00,62.55,62.58,62.46,62.52,19971.0,60.8056,60.8347,60.7181,60.7764,19971.0
2022-05-04 11:30:00,62.52,62.55,62.32,62.34,112142.0,60.7764,60.8056,60.582,60.6014,112142.0
2022-05-04 11:35:00,62.34,62.36,62.26,62.3,56422.0,60.6014,60.6209,60.5237,60.5626,56422.0
2022-05-04 11:40:00,62.29,62.32,62.18,62.22,29869.0,60.5528,60.582,60.4459,60.4848,29869.0
2022-05-04 11:45:00,62.22,62.26,62.13,62.25,17927.0,60.4848,60.5237,60.3973,60.5139,17927.0
2022-05-04 11:50:00,62.25,62.35,62.14,62.35,17465.0,60.5139,60.6112,60.407,60.6112,17465.0
2022-05-04 11:55:00,62.35,62.35,62.15,62.22,16610.0,60.6112,60.6112,60.4167,60.4848,16610.0
2022-05-04 12:00:00,62.21,62.24,62.13,62.23,11661.0,60.4751,60.5042,60.3973,60.4945,11661.0
2022-05-04 12:05:00,62.23,62.28,62.2,62.26,15462.0,60.4945,60.5431,60.4653,60.5237,15462.0
2022-05-04 12:10:00,62.27,62.33,62.21,62.33,13356.0,60.5334,60.5917,60.4751,60.5917,13356.0
2022-05-04 12:15:00,62.35,62.43,62.27,62.42,28025.0,60.6112,60.6889,60.5334,60.6792,28025.0
2022-05-04 12:20:00,62.41,62.65,62.41,62.65,18056.0,60.6695,60.9028,60.6695,60.9028,18056.0
2022-05-04 12:25:00,62.66,62.79,62.64,62.77,44385.0,60.9125,61.0389,60.8931,61.0194,44385.0
2022-05-04 12:30:00,62.78,62.78,62.67,62.71,15894.0,61.0292,61.0292,60.9222,60.9611,15894.0
2022-05-04 12:35:00,62.71,62.73,62.66,62.66,22647.0,60.9611,60.9806,60.9125,60.9125,22647.0
2022-05-04 12:40:00,62.66,62.69,62.55,62.66,52673.0,60.9125,60.9417,60.8056,60.9125,52673.0
2022-05-04 12:45:00,62.66,62.69,62.61,62.67,19499.0,60.9125,60.9417,60.8639,60.9222,19499.0
2022-05-04 12:50:00,62.64,62.73,62.63,62.73,12402.0,60.8931,60.9806,60.8833,60.9806,12402.0
2022-05-04 12:55:00,62.73,62.75,62.63,62.72,33252.0,60.9806,61.0,60.8833,60.9708,33252.0
2022-05-04 13:00:00,62.74,62.85,62.71,62.78,31179.0,60.9903,61.0972,60.9611,61.0292,31179.0
2022-05-04 13:05:00,62.76,62.77,62.59,62.63,21143.0,61.0097,61.0194,60.8445,60.8833,21143.0
2022-05-04 13:10:00,62.6,62.6,62.51,62.6,12498.0,60.8542,60.8542,60.7667,60.8542,12498.0
2022-05-04 13:15:00,62.61,62.63,62.55,62.58,8439.0,60.8639,60.8833,60.8056,60.8347,8439.0
2022-05-04 13:20:00,62.58,62.66,62.52,62.53,22553.0,60.8347,60.9125,60.7764,60.7861,22553.0
2022-05-04 13:25:00,62.53,62.58,62.5,62.52,26076.0,60.7861,60.8347,60.757,60.7764,26076.0
2022-05-04 13:30:00,62.51,62.53,62.43,62.46,26055.0,60.7667,60.7861,60.6889,60.7181,26055.0
2022-05-04 13:35:00,62.46,62.5,62.34,62.44,29442.0,60.7181,60.757,60.6014,60.6986,29442.0
2022-05-04 13:40:00,62.43,62.55,62.43,62.54,22706.0,60.6889,60.8056,60.6889,60.7959,22706.0
2022-05-04 13:45:00,62.54,62.56,62.47,62.49,22411.0,60.7959,60.8153,60.7278,60.7473,22411.0
2022-05-04 13:50:00,62.45,62.52,62.44,62.52,16398.0,60.7084,60.7764,60.6986,60.7764,16398.0
2022-05-04 13:55:00,62.52,62.77,62.48,62.71,42323.0,60.7764,61.0194,60.7375,60.9611,42323.0
2022-05-04 14:00:00,62.71,63.07,62.61,62.84,115171.0,60.9611,61.3111,60.8639,61.0875,115171.0
2022-05-04 14:05:00,62.84,62.96,62.32,62.48,379146.0,61.0875,61.2041,60.582,60.7375,379146.0
2022-05-04 14:10:00,62.5,62.75,62.34,62.64,35218.0,60.757,61.0,60.6014,60.8931,35218.0
2022-05-04 14:15:00,62.63,62.64,62.4,62.45,23190.0,60.8833,60.8931,60.6598,60.7084,23190.0
2022-05-04 14:20:00,62.44,62.57,62.27,62.51,54228.0,60.6986,60.825,60.5334,60.7667,54228.0
2022-05-04 14:25:00,62.54,62.92,62.47,62.79,52909.0,60.7959,61.1653,60.7278,61.0389,52909.0
2022-05-04 14:30:00,62.79,62.86,62.04,62.09,156621.0,61.0389,61.1069,60.3098,60.3584,156621.0
2022-05-04 14:35:00,62.05,62.47,61.96,62.35,130739.0,60.3195,60.7278,60.232,60.6112,130739.0
2022-05-04 14:40:00,62.32,63.04,62.28,62.92,163287.0,60.582,61.2819,60.5431,61.1653,163287.0
2022-05-04 14:45:00,62.93,63.59,62.91,63.47,161247.0,61.175,61.8166,61.1555,61.6999,161247.0
2022-05-04 14:50:00,63.48,63.86,63.42,63.84,101972.0,61.7096,62.079,61.6513,62.0596,101972.0
2022-05-04 14:55:00,63.84,64.03,63.75,64.0,101897.0,62.0596,62.2443,61.9721,62.2151,101897.0
2022-05-04 15:00:00,64.01,64.15,63.97,64.09,206269.0,62.2249,62.361,62.186,62.3026,206269.0
2022-05-04 15:05:00,64.1,64.32,64.05,64.31,157001.0,62.3124,62.5262,62.2637,62.5165,157001.0
2022-05-04 15:10:00,64.32,64.78,64.32,64.76,606853.0,62.5262,62.9734,62.5262,62.9539,606853.0
2022-05-04 15:15:00,64.76,64.91,64.56,64.6,321470.0,62.9539,63.0998,62.7595,62.7984,321470.0
2022-05-04 15:20:00,64.6,64.91,64.6,64.9,206172.0,62.7984,63.0998,62.7984,63.09,206172.0
2022-05-04 15:25:00,64.9,65.03,64.8,65.01,113779.0,63.09,63.2164,62.9928,63.197,113779.0
2022-05-04 15:30:00,65.02,65.28,64.95,65.28,166884.0,63.2067,63.4594,63.1386,63.4594,166884.0
2022-05-04 15:35:00,65.27,65.3,65.17,65.27,116506.0,63.4497,63.4789,63.3525,63.4497,116506.0
2022-05-04 15:40:00,65.28,65.44,65.24,65.38,144438.0,63.4594,63.615,63.4206,63.5567,144438.0
2022-05-04 15:45:00,65.37,65.44,65.29,65.42,228666.0,63.5469,63.615,63.4692,63.5955,228666.0
2022-05-04 15:50:00,65.44,65.59,65.43,65.44,283953.0,63.615,63.7608,63.6053,63.615,283953.0
2022-05-04 15:55:00,65.44,65.51,65.38,65.46,230020.0,63.615,63.683,63.5567,63.6344,230020.0
2022-05-05 09:30:00,64.54,64.54,63.92,64.39,87258.0,62.7401,62.7401,62.1374,62.5943,87258.0
2022-05-05 09:35:00,64.4,64.55,64.05,64.23,104679.0,62.604,62.7498,62.2637,62.4387,104679.0
2022-05-05 09:40:00,64.24,64.69,64.12,64.12,79580.0,62.4484,62.8859,62.3318,62.3318,79580.0
2022-05-05 09:45:00,64.12,64.28,63.96,64.14,64179.0,62.3318,62.4873,62.1763,62.3512,64179.0
2022-05-05 09:50:00,64.14,64.16,63.98,64.04,108709.0,62.3512,62.3707,62.1957,62.254,108709.0
2022-05-05 09:55:00,64.05,64.13,63.89,64.03,99031.0,62.2637,62.3415,62.1082,62.2443,99031.0
2022-05-05 10:00:00,64.06,64.08,63.44,63.54,74483.0,62.2735,62.2929,61.6708,61.768,74483.0
2022-05-05 10:05:00,63.48,63.6,63.4,63.51,234195.0,61.7096,61.8263,61.6319,61.7388,234195.0
2022-05-05 10:10:00,63.5,63.74,63.31,63.73,233811.0,61.7291,61.9624,61.5444,61.9527,233811.0
2022-05-05 10:15:00,63.73,63.73,63.39,63.61,56661.0,61.9527,61.9527,61.6222,61.836,56661.0
2022-05-05 10:20:00,63.6,63.62,63.19,63.25,105156.0,61.8263,61.8457,61.4277,61.4861,105156.0
2022-05-05 10:25:00,63.27,63.32,63.15,63.19,38265.0,61.5055,61.5541,61.3888,61.4277,38265.0
2022-05-05 10:30:00,63.16,63.21,63.09,63.18,24800.0,61.3986,61.4472,61.3305,61.418,24800.0
2022-05-05 10:35:00,63.17,63.18,63.06,63.09,40896.0,61.4083,61.418,61.3014,61.3305,40896.0
2022-05-05 10:40:00,63.08,63.18,62.81,63.16,118192.0,61.3208,61.418,61.0583,61.3986,118192.0
2022-05-05 10:45:00,63.14,63.37,62.85,62.88,108237.0,61.3791,61.6027,61.0972,61.1264,108237.0
2022-05-05 10:50:00,62.87,63.11,62.8,63.03,46015.0,61.1167,61.35,61.0486,61.2722,46015.0
2022-05-05 10:55:00,63.03,63.16,62.95,63.06,33417.0,61.2722,61.3986,61.1944,61.3014,33417.0
2022-05-05 11:00:00,63.07,63.07,62.78,62.8,60686.0,61.3111,61.3111,61.0292,61.0486,60686.0
2022-05-05 11:05:00,62.8,62.87,62.52,62.72,119815.0,61.0486,61.1167,60.7764,60.9708,119815.0
2022-05-05 11:10:00,62.72,62.75,62.57,62.74,38195.0,60.9708,61.0,60.825,60.9903,38195.0
2022-05-05 11:15:00,62.73,62.82,62.54,62.69,57094.0,60.9806,61.068,60.7959,60.9417,57094.0
2022-05-05 11:20:00,62.69,62.7,62.52,62.54,68704.0,60.9417,60.9514,60.7764,60.7959,68704.0
2022-05-05 11:25:00,62.55,62.6,62.48,62.55,38495.0,60.8056,60.8542,60.7375,60.8056,38495.0
2022-05-05 11:30:00,62.55,62.69,62.41,62.57,29739.0,60.8056,60.9417,60.6695,60.825,29739.0
2022-05-05 11:35:00,62.59,62.88,62.59,62.72,33606.0,60.8445,61.1264,60.8445,60.9708,33606.0
2022-05-05 11:40:00,62.73,62.86,62.71,62.74,30362.0,60.9806,61.1069,60.9611,60.9903,30362.0
2022-05-05 11:45:00,62.74,62.74,62.53,62.64,44649.0,60.9903,60.9903,60.7861,60.8931,44649.0
2022-05-05 11:50:00,62.66,62.66,62.22,62.24,62888.0,60.9125,60.9125,60.4848,60.5042,62888.0
2022-05-05 11:55:00,62.24,62.31,62.17,62.27,31414.0,60.5042,60.5723,60.4362,60.5334,31414.0
2022-05-05 12:00:00,62.26,62.26,61.99,62.11,44682.0,60.5237,60.5237,60.2612,60.3779,44682.0
2022-05-05 12:05:00,62.13,62.37,62.12,62.36,39258.0,60.3973,60.6306,60.3876,60.6209,39258.0
2022-05-05 12:10:00,62.33,62.52,62.26,62.42,39811.0,60.5917,60.7764,60.5237,60.6792,39811.0
2022-05-05 12:15:00,62.43,62.49,62.25,62.47,22948.0,60.6889,60.7473,60.5139,60.7278,22948.0
2022-05-05 12:20:00,62.48,62.57,62.25,62.28,42646.0,60.7375,60.825,60.5139,60.5431,42646.0
2022-05-05 12:25:00,62.29,62.62,62.29,62.47,33392.0,60.5528,60.8736,60.5528,60.7278,33392.0
2022-05-05 12:30:00,62.44,62.59,62.4,62.42,77721.0,60.6986,60.8445,60.6598,60.6792,77721.0
2022-05-05 12:35:00,62.42,62.42,62.21,62.35,28918.0,60.6792,60.6792,60.4751,60.6112,28918.0
2022-05-05 12:40:00,62.36,62.36,62.12,62.19,70783.0,60.6209,60.6209,60.3876,60.4556,70783.0
2022-05-05 12:45:00,62.18,62.25,62.07,62.19,47784.0,60.4459,60.5139,60.339,60.4556,47784.0
2022-05-05 12:50:00,62.21,62.39,62.18,62.38,36102.0,60.4751,60.65,60.4459,60.6403,36102.0
2022-05-05 12:55:00,62.42,62.55,62.4,62.54,24913.0,60.6792,60.8056,60.6598,60.7959,24913.0
2022-05-05 13:00:00,62.56,62.89,62.56,62.84,30239.0,60.8153,61.1361,60.8153,61.0875,30239.0
2022-05-05 13:05:00,62.83,63.07,62.81,63.01,46248.0,61.0778,61.3111,61.0583,61.2528,46248.0
2022-05-05 13:10:00,63.0,63.04,62.77,62.79,34371.0,61.243,61.2819,61.0194,61.0389,34371.0
2022-05-05 13:15:00,62.81,62.91,62.68,62.86,30170.0,61.0583,61.1555,60.932,61.1069,30170.0
2022-05-05 13:20:00,62.85,62.93,62.8,62.84,26529.0,61.0972,61.175,61.0486,61.0875,26529.0
2022-05-05 13:25:00,62.84,62.84,62.66,62.74,29433.0,61.0875,61.0875,60.9125,60.9903,29433.0
2022-05-05 13:30:00,62.7,62.7,62.54,62.59,64597.0,60.9514,60.9514,60.7959,60.8445,64597.0
2022-05-05 13:35:00,62.6,62.86,62.59,62.66,42981.0,60.8542,61.1069,60.8445,60.9125,42981.0
2022-05-05 13:40:00,62.66,62.92,62.61,62.72,36386.0,60.9125,61.1653,60.8639,60.9708,36386.0
2022-05-05 13:45:00,62.72,62.8,62.51,62.51,29502.0,60.9708,61.0486,60.7667,60.7667,29502.0
2022-05-05 13:50:00,62.52,62.52,62.31,62.42,30121.0,60.7764,60.7764,60.5723,60.6792,30121.0
2022-05-05 13:55:00,62.44,62.45,62.31,62.37,22237.0,60.6986,60.7084,60.5723,60.6306,22237.0
2022-05-05 14:00:00,62.35,62.38,62.2,62.28,40155.0,60.6112,60.6403,60.4653,60.5431,40155.0
2022-05-05 14:05:00,62.28,62.43,62.24,62.32,23424.0,60.5431,60.6889,60.5042,60.582,23424.0
2022-05-05 14:10:00,62.33,62.39,62.21,62.26,19477.0,60.5917,60.65,60.4751,60.5237,19477.0
2022-05-05 14:15:00,62.26,62.44,62.17,62.44,35159.0,60.5237,60.6986,60.4362,60.6986,35159.0
2022-05-05 14:20:00,62.44,62.47,62.08,62.09,92118.0,60.6986,60.7278,60.3487,60.3584,92118.0
2022-05-05 14:25:00,62.08,62.12,61.92,61.94,40821.0,60.3487,60.3876,60.1931,60.2126,40821.0
2022-05-05 14:30:00,61.9,62.0,61.89,61.95,54421.0,60.1737,60.2709,60.164,60.2223,54421.0
2022-05-05 14:35:00,61.94,62.05,61.86,62.05,54476.0,60.2126,60.3195,60.1348,60.3195,54476.0
2022-05-05 14:40:00,62.03,62.09,61.95,62.01,32358.0,60.3001,60.3584,60.2223,60.2806,32358.0
2022-05-05 14:45:00,62.04,62.17,62.0,62.06,22513.0,60.3098,60.4362,60.2709,60.3292,22513.0
2022-05-05 14:50:00,62.06,62.33,62.06,62.16,40021.0,60.3292,60.5917,60.3292,60.4265,40021.0
2022-05-05 14:55:00,62.15,62.15,62.06,62.1,29326.0,60.4167,60.4167,60.3292,60.3681,29326.0
2022-05-05 15:00:00,62.12,62.15,61.92,61.97,39671.0,60.3876,60.4167,60.1931,60.2418,39671.0
2022-05-05 15:05:00,61.98,61.99,61.84,61.94,94375.0,60.2515,60.2612,60.1154,60.2126,94375.0
2022-05-05 15:10:00,61.94,62.01,61.79,61.81,35528.0,60.2126,60.2806,60.0668,60.0862,35528.0
2022-05-05 15:15:00,61.81,61.87,61.78,61.84,28402.0,60.0862,60.1445,60.0571,60.1154,28402.0
2022-05-05 15:20:00,61.84,61.84,61.67,61.71,40885.0,60.1154,60.1154,59.9501,59.989,40885.0
2022-05-05 15:25:00,61.71,61.9,61.61,61.64,66232.0,59.989,60.1737,59.8918,59.921,66232.0
2022-05-05 15:30:00,61.65,61.82,61.54,61.79,88557.0,59.9307,60.0959,59.8237,60.0668,88557.0
2022-05-05 15:35:00,61.8,61.98,61.75,61.94,95213.0,60.0765,60.2515,60.0279,60.2126,95213.0
2022-05-05 15:40:00,61.94,62.07,61.9,61.91,154689.0,60.2126,60.339,60.1737,60.1834,154689.0
2022-05-05 15:45:00,61.92,62.04,61.67,61.69,190746.0,60.1931,60.3098,59.9501,59.9696,190746.0
2022-05-05 15:50:00,61.67,62.33,61.67,62.07,251417.0,59.9501,60.5917,59.9501,60.339,251417.0
2022-05-05 15:55:00,62.1,62.3,62.08,62.28,175073.0,60.3681,60.5626,60.3487,60.5431,175073.0
2022-05-06 09:30:00,61.77,61.86,61.17,61.22,25905.0,60.0473,60.1348,59.4641,59.5127,25905.0
2022-05-06 09:35:00,61.13,61.19,60.7,60.74,83169.0,59.4252,59.4835,59.0072,59.0461,83169.0
2022-05-06 09:40:00,60.74,61.21,60.73,60.86,140360.0,59.0461,59.5029,59.0363,59.1627,140360.0
2022-05-06 09:45:00,60.85,60.91,60.28,60.56,247020.0,59.153,59.2113,58.5989,58.8711,247020.0
2022-05-06 09:50:00,60.55,60.55,60.05,60.05,142549.0,58.8614,58.8614,58.3753,58.3753,142549.0
2022-05-06 09:55:00,60.06,60.24,59.89,60.16,302025.0,58.385,58.56,58.2198,58.4822,302025.0
2022-05-06 10:00:00,60.16,60.33,60.1,60.24,158567.0,58.4822,58.6475,58.4239,58.56,158567.0
2022-05-06 10:05:00,60.35,60.66,60.32,60.35,146226.0,58.6669,58.9683,58.6378,58.6669,146226.0
2022-05-06 10:10:00,60.32,60.54,60.1,60.44,221576.0,58.6378,58.8516,58.4239,58.7544,221576.0
2022-05-06 10:15:00,60.43,61.1,60.42,60.83,419635.0,58.7447,59.396,58.735,59.1335,419635.0
2022-05-06 10:20:00,60.82,60.89,60.6,60.85,130568.0,59.1238,59.1919,58.91,59.153,130568.0
2022-05-06 10:25:00,60.88,61.0,60.66,60.67,78433.0,59.1822,59.2988,58.9683,58.978,78433.0
2022-05-06 10:30:00,60.69,60.9,60.44,60.53,148418.0,58.9975,59.2016,58.7544,58.8419,148418.0
2022-05-06 10:35:00,60.48,60.56,60.22,60.45,118263.0,58.7933,58.8711,58.5406,58.7641,118263.0
2022-05-06 10:40:00,60.49,60.7,60.38,60.57,107310.0,58.803,59.0072,58.6961,58.8808,107310.0
2022-05-06 10:45:00,60.54,61.15,60.51,61.15,81846.0,58.8516,59.4446,58.8225,59.4446,81846.0
2022-05-06 10:50:00,61.16,61.21,60.96,61.12,38647.0,59.4543,59.5029,59.2599,59.4155,38647.0
2022-05-06 10:55:00,61.13,61.32,60.98,61.17,65784.0,59.4252,59.6099,59.2794,59.4641,65784.0
2022-05-06 11:00:00,61.15,61.21,60.99,61.07,80123.0,59.4446,59.5029,59.2891,59.3669,80123.0
2022-05-06 11:05:00,61.08,61.25,60.99,61.25,56154.0,59.3766,59.5418,59.2891,59.5418,56154.0
2022-05-06 11:10:00,61.25,61.45,61.12,61.42,56293.0,59.5418,59.7363,59.4155,59.7071,56293.0
2022-05-06 11:15:00,61.43,61.57,61.39,61.53,49903.0,59.7168,59.8529,59.6779,59.814,49903.0
2022-05-06 11:20:00,61.52,61.74,61.44,61.69,29085.0,59.8043,60.0182,59.7265,59.9696,29085.0
2022-05-06 11:25:00,61.7,61.7,61.54,61.59,24354.0,59.9793,59.9793,59.8237,59.8724,24354.0
2022-05-06 11:30:00,61.62,61.66,61.29,61.31,60517.0,59.9015,59.9404,59.5807,59.6002,60517.0
2022-05-06 11:35:00,61.32,61.34,61.02,61.04,34995.0,59.6099,59.6293,59.3182,59.3377,34995.0
2022-05-06 11:40:00,61.05,61.21,61.05,61.13,25648.0,59.3474,59.5029,59.3474,59.4252,25648.0
2022-05-06 11:45:00,61.11,61.17,61.03,61.14,19437.0,59.4057,59.4641,59.328,59.4349,19437.0
2022-05-06 11:50:00,61.11,61.31,60.96,60.97,25479.0,59.4057,59.6002,59.2599,59.2696,25479.0
2022-05-06 11:55:00,60.98,61.12,60.92,60.98,21293.0,59.2794,59.4155,59.221,59.2794,21293.0
2022-05-06 12:00:00,60.96,61.36,60.92,61.3,26322.0,59.2599,59.6488,59.221,59.5904,26322.0
2022-05-06 12:05:00,61.32,61.55,61.28,61.34,17175.0,59.6099,59.8335,59.571,59.6293,17175.0
2022-05-06 12:10:00,61.36,61.36,60.96,61.03,13576.0,59.6488,59.6488,59.2599,59.328,13576.0
2022-05-06 12:15:00,61.01,61.17,60.91,60.93,29771.0,59.3085,59.4641,59.2113,59.2308,29771.0
2022-05-06 12:20:00,60.9,61.36,60.9,61.25,44073.0,59.2016,59.6488,59.2016,59.5418,44073.0
2022-05-06 12:25:00,61.27,61.43,61.27,61.4,13360.0,59.5613,59.7168,59.5613,59.6877,13360.0
2022-05-06 12:30:00,61.37,61.53,61.25,61.47,28600.0,59.6585,59.814,59.5418,59.7557,28600.0
2022-05-06 12:35:00,61.5,61.57,61.24,61.37,44298.0,59.7849,59.8529,59.5321,59.6585,44298.0
2022-05-06 12:40:00,61.4,61.53,61.32,61.48,16312.0,59.6877,59.814,59.6099,59.7654,16312.0
2022-05-06 12:45:00,61.47,61.55,61.41,61.41,12496.0,59.7557,59.8335,59.6974,59.6974,12496.0
2022-05-06 12:50:00,61.44,61.64,61.31,61.59,25420.0,59.7265,59.921,59.6002,59.8724,25420.0
2022-05-06 12:55:00,61.57,61.85,61.56,61.82,27654.0,59.8529,60.1251,59.8432,60.0959,27654.0
2022-05-06 13:00:00,61.84,61.87,61.69,61.85,39490.0,60.1154,60.1445,59.9696,60.1251,39490.0
2022-05-06 13:05:00,61.83,61.83,61.55,61.61,25124.0,60.1057,60.1057,59.8335,59.8918,25124.0
2022-05-06 13:10:00,61.61,61.72,61.53,61.55,41381.0,59.8918,59.9987,59.814,59.8335,41381.0
2022-05-06 13:15:00,61.57,61.61,61.34,61.35,35025.0,59.8529,59.8918,59.6293,59.639,35025.0
2022-05-06 13:20:00,61.35,61.62,61.31,61.53,21979.0,59.639,59.9015,59.6002,59.814,21979.0
2022-05-06 13:25:00,61.54,61.65,61.38,61.53,25834.0,59.8237,59.9307,59.6682,59.814,25834.0
2022-05-06 13:30:00,61.5,61.68,61.5,61.68,16330.0,59.7849,59.9598,59.7849,59.9598,16330.0
2022-05-06 13:35:00,61.68,61.73,61.34,61.43,17879.0,59.9598,60.0084,59.6293,59.7168,17879.0
2022-05-06 13:40:00,61.43,61.6,61.33,61.57,27316.0,59.7168,59.8821,59.6196,59.8529,27316.0
2022-05-06 13:45:00,61.54,61.61,61.37,61.46,79235.0,59.8237,59.8918,59.6585,59.746,79235.0
2022-05-06 13:50:00,61.45,61.51,61.27,61.32,29285.0,59.7363,59.7946,59.5613,59.6099,29285.0
2022-05-06 13:55:00,61.3,61.35,61.24,61.27,26707.0,59.5904,59.639,59.5321,59.5613,26707.0
2022-05-06 14:00:00,61.24,61.37,61.22,61.22,51536.0,59.5321,59.6585,59.5127,59.5127,51536.0
2022-05-06 14:05:00,61.19,61.19,60.9,60.91,29393.0,59.4835,59.4835,59.2016,59.2113,29393.0
2022-05-06 14:10:00,60.91,61.15,60.91,61.15,40726.0,59.2113,59.4446,59.2113,59.4446,40726.0
2022-05-06 14:15:00,61.18,61.29,61.13,61.14,23183.0,59.4738,59.5807,59.4252,59.4349,23183.0
2022-05-06 14:20:00,61.09,61.17,61.01,61.09,45807.0,59.3863,59.4641,59.3085,59.3863,45807.0
2022-05-06 14:25:00,61.07,61.1,60.96,60.98,48408.0,59.3669,59.396,59.2599,59.2794,48408.0
2022-05-06 14:30:00,60.97,61.06,60.81,60.92,40046.0,59.2696,59.3571,59.1141,59.221,40046.0
2022-05-06 14:35:00,60.93,60.97,60.85,60.91,25960.0,59.2308,59.2696,59.153,59.2113,25960.0
2022-05-06 14:40:00,60.9,61.02,60.86,60.86,39210.0,59.2016,59.3182,59.1627,59.1627,39210.0
2022-05-06 14:45:00,60.85,61.09,60.82,61.09,19180.0,59.153,59.3863,59.1238,59.3863,19180.0
2022-05-06 14:50:00,61.05,61.27,61.04,61.25,30236.0,59.3474,59.5613,59.3377,59.5418,30236.0
2022-05-06 14:55:00,61.3,61.3,61.0,61.0,28773.0,59.5904,59.5904,59.2988,59.2988,28773.0
2022-05-06 15:00:00,61.02,61.05,60.87,61.02,38906.0,59.3182,59.3474,59.1724,59.3182,38906.0
2022-05-06 15:05:00,60.99,61.04,60.8,60.91,42802.0,59.2891,59.3377,59.1044,59.2113,42802.0
2022-05-06 15:10:00,60.91,60.99,60.84,60.89,34797.0,59.2113,59.2891,59.1433,59.1919,34797.0
2022-05-06 15:15:00,60.88,60.98,60.8,60.95,54809.0,59.1822,59.2794,59.1044,59.2502,54809.0
2022-05-06 15:20:00,60.96,60.96,60.74,60.75,45479.0,59.2599,59.2599,59.0461,59.0558,45479.0
2022-05-06 15:25:00,60.75,60.9,60.68,60.87,71926.0,59.0558,59.2016,58.9877,59.1724,71926.0
2022-05-06 15:30:00,60.87,61.05,60.87,61.02,125031.0,59.1724,59.3474,59.1724,59.3182,125031.0
2022-05-06 15:35:00,61.02,61.41,61.02,61.38,96421.0,59.3182,59.6974,59.3182,59.6682,96421.0
2022-05-06 15:40:00,61.39,61.41,61.24,61.29,120167.0,59.6779,59.6974,59.5321,59.5807,120167.0
2022-05-06 15:45:00,61.32,61.55,61.2,61.42,120035.0,59.6099,59.8335,59.4932,59.7071,120035.0
2022-05-06 15:50:00,61.44,61.6,61.36,61.4,89718.0,59.7265,59.8821,59.6488,59.6877,89718.0
2022-05-06 15:55:00,61.38,61.4,61.28,61.37,171931.0,59.6682,59.6877,59.571,59.6585,171931.0
2022-05-09 09:30:00,60.49,60.75,60.31,60.72,65034.0,58.803,59.0558,58.628,59.0266,65034.0
2022-05-09 09:35:00,60.75,61.39,60.75,61.18,64620.0,59.0558,59.6779,59.0558,59.4738,64620.0
2022-05-09 09:40:00,61.22,61.33,60.93,61.29,151267.0,59.5127,59.6196,59.2308,59.5807,151267.0
2022-05-09 09:45:00,61.27,61.3,61.04,61.29,88573.0,59.5613,59.5904,59.3377,59.5807,88573.0
2022-05-09 09:50:00,61.3,61.86,61.18,61.84,123244.0,59.5904,60.1348,59.4738,60.1154,123244.0
2022-05-09 09:55:00,61.83,62.01,61.78,61.99,93648.0,60.1057,60.2806,60.0571,60.2612,93648.0
2022-05-09 10:00:00,61.97,62.08,61.77,61.87,60382.0,60.2418,60.3487,60.0473,60.1445,60382.0
2022-05-09 10:05:00,61.87,61.9,61.5,61.51,34867.0,60.1445,60.1737,59.7849,59.7946,34867.0
2022-05-09 10:10:00,61.52,61.88,61.52,61.84,38304.0,59.8043,60.1543,59.8043,60.1154,38304.0
2022-05-09 10:15:00,61.83,62.05,61.66,61.71,40793.0,60.1057,60.3195,59.9404,59.989,40793.0
2022-05-09 10:20:00,61.66,61.76,61.54,61.59,26362.0,59.9404,60.0376,59.8237,59.8724,26362.0
2022-05-09 10:25:00,61.57,61.74,61.41,61.45,49128.0,59.8529,60.0182,59.6974,59.7363,49128.0
2022-05-09 10:30:00,61.45,61.62,61.36,61.56,32976.0,59.7363,59.9015,59.6488,59.8432,32976.0
2022-05-09 10:35:00,61.55,61.57,61.37,61.37,35297.0,59.8335,59.8529,59.6585,59.6585,35297.0
2022-05-09 10:40:00,61.38,61.53,61.34,61.41,40799.0,59.6682,59.814,59.6293,59.6974,40799.0
2022-05-09 10:45:00,61.42,61.45,61.28,61.36,30889.0,59.7071,59.7363,59.571,59.6488,30889.0
2022-05-09 10:50:00,61.34,61.44,61.18,61.18,34825.0,59.6293,59.7265,59.4738,59.4738,34825.0
2022-05-09 10:55:00,61.16,61.24,61.06,61.13,43440.0,59.4543,59.5321,59.3571,59.4252,43440.0
2022-05-09 11:00:00,61.12,61.39,61.08,61.32,34406.0,59.4155,59.6779,59.3766,59.6099,34406.0
2022-05-09 11:05:00,61.29,61.29,61.04,61.19,28712.0,59.5807,59.5807,59.3377,59.4835,28712.0
2022-05-09 11:10:00,61.19,61.22,60.96,61.01,40458.0,59.4835,59.5127,59.2599,59.3085,40458.0
2022-05-09 11:15:00,60.98,61.25,60.98,61.12,29749.0,59.2794,59.5418,59.2794,59.4155,29749.0
2022-05-09 11:20:00,61.13,61.13,60.97,61.04,46267.0,59.4252,59.4252,59.2696,59.3377,46267.0
2022-05-09 11:25:00,61.02,61.03,60.83,61.01,26325.0,59.3182,59.328,59.1335,59.3085,26325.0
2022-05-09 11:30:00,60.99,61.03,60.79,61.01,85787.0,59.2891,59.328,59.0947,59.3085,85787.0
2022-05-09 11:35:00,61.01,61.21,60.93,61.19,28117.0,59.3085,59.5029,59.2308,59.4835,28117.0
2022-05-09 11:40:00,61.19,61.3,61.03,61.21,41075.0,59.4835,59.5904,59.328,59.5029,41075.0
2022-05-09 11:45:00,61.22,61.28,61.13,61.18,14970.0,59.5127,59.571,59.4252,59.4738,14970.0
2022-05-09 11:50:00,61.19,61.32,61.18,61.3,41509.0,59.4835,59.6099,59.4738,59.5904,41509.0
2022-05-09 11:55:00,61.3,61.35,61.21,61.27,15887.0,59.5904,59.639,59.5029,59.5613,15887.0
2022-05-09 12:00:00,61.26,61.3,61.16,61.19,26130.0,59.5516,59.5904,59.4543,59.4835,26130.0
2022-05-09 12:05:00,61.17,61.55,61.15,61.39,40226.0,59.4641,59.8335,59.4446,59.6779,40226.0
2022-05-09 12:10:00,61.39,61.57,61.38,61.49,21313.0,59.6779,59.8529,59.6682,59.7751,21313.0
2022-05-09 12:15:00,61.51,61.69,61.51,61.63,31373.0,59.7946,59.9696,59.7946,59.9112,31373.0
2022-05-09 12:20:00,61.63,61.67,61.54,61.61,20507.0,59.9112,59.9501,59.8237,59.8918,20507.0
2022-05-09 12:25:00,61.62,61.68,61.44,61.53,22430.0,59.9015,59.9598,59.7265,59.814,22430.0
2022-05-09 12:30:00,61.51,61.66,61.44,61.56,25100.0,59.7946,59.9404,59.7265,59.8432,25100.0
2022-05-09 12:35:00,61.55,61.55,61.36,61.36,26556.0,59.8335,59.8335,59.6488,59.6488,26556.0
2022-05-09 12:40:00,61.36,61.43,61.25,61.25,24515.0,59.6488,59.7168,59.5418,59.5418,24515.0
2022-05-09 12:45:00,61.25,61.27,61.19,61.26,43302.0,59.5418,59.5613,59.4835,59.5516,43302.0
2022-05-09 12:50:00,61.24,61.25,60.96,60.97,44139.0,59.5321,59.5418,59.2599,59.2696,44139.0
2022-05-09 12:55:00,60.96,61.09,60.96,61.0,20507.0,59.2599,59.3863,59.2599,59.2988,20507.0
2022-05-09 13:00:00,61.01,61.02,60.9,60.94,24080.0,59.3085,59.3182,59.2016,59.2405,24080.0
2022-05-09 13:05:00,60.94,61.0,60.9,60.96,17658.0,59.2405,59.2988,59.2016,59.2599,17658.0
2022-05-09 13:10:00,60.94,60.95,60.84,60.89,20063.0,59.2405,59.2502,59.1433,59.1919,20063.0
2022-05-09 13:15:00,60.91,61.0,60.91,60.97,14536.0,59.2113,59.2988,59.2113,59.2696,14536.0
2022-05-09 13:20:00,60.96,61.01,60.85,60.96,40382.0,59.2599,59.3085,59.153,59.2599,40382.0
2022-05-09 13:25:00,60.95,61.26,60.95,61.21,36843.0,59.2502,59.5516,59.2502,59.5029,36843.0
2022-05-09 13:30:00,61.22,61.29,61.06,61.07,27562.0,59.5127,59.5807,59.3571,59.3669,27562.0
2022-05-09 13:35:00,61.07,61.07,60.91,61.0,31114.0,59.3669,59.3669,59.2113,59.2988,31114.0
2022-05-09 13:40:00,60.99,61.28,60.99,61.24,22918.0,59.2891,59.571,59.2891,59.5321,22918.0
2022-05-09 13:45:00,61.25,61.28,61.09,61.09,24836.0,59.5418,59.571,59.3863,59.3863,24836.0
2022-05-09 13:50:00,61.09,61.11,60.83,60.91,27853.0,59.3863,59.4057,59.1335,59.2113,27853.0
2022-05-09 13:55:00,60.9,61.13,60.88,61.1,23206.0,59.2016,59.4252,59.1822,59.396,23206.0
2022-05-09 14:00:00,61.11,61.27,61.1,61.19,30205.0,59.4057,59.5613,59.396,59.4835,30205.0
2022-05-09 14:05:00,61.19,61.27,61.11,61.17,31811.0,59.4835,59.5613,59.4057,59.4641,31811.0
2022-05-09 14:10:00,61.14,61.33,61.12,61.22,31685.0,59.4349,59.6196,59.4155,59.5127,31685.0
2022-05-09 14:15:00,61.22,61.42,61.21,61.42,24727.0,59.5127,59.7071,59.5029,59.7071,24727.0
2022-05-09 14:20:00,61.4,61.4,61.2,61.23,21162.0,59.6877,59.6877,59.4932,59.5224,21162.0
2022-05-09 14:25:00,61.22,61.31,61.19,61.28,50411.0,59.5127,59.6002,59.4835,59.571,50411.0
2022-05-09 14:30:00,61.28,61.29,61.11,61.24,50082.0,59.571,59.5807,59.4057,59.5321,50082.0
2022-05-09 14:35:00,61.23,61.44,61.22,61.33,54656.0,59.5224,59.7265,59.5127,59.6196,54656.0
2022-05-09 14:40:00,61.31,61.49,61.31,61.45,25938.0,59.6002,59.7751,59.6002,59.7363,25938.0
2022-05-09 14:45:00,61.46,61.64,61.45,61.47,47788.0,59.746,59.921,59.7363,59.7557,47788.0
2022-05-09 14:50:00,61.47,61.64,61.35,61.63,40425.0,59.7557,59.921,59.639,59.9112,40425.0
2022-05-09 14:55:00,61.63,61.75,61.63,61.7,44900.0,59.9112,60.0279,59.9112,59.9793,44900.0
2022-05-09 15:00:00,61.73,61.88,61.62,61.66,70581.0,60.0084,60.1543,59.9015,59.9404,70581.0
2022-05-09 15:05:00,61.65,61.9,61.63,61.74,403783.0,59.9307,60.1737,59.9112,60.0182,403783.0
2022-05-09 15:10:00,61.73,61.95,61.72,61.95,96299.0,60.0084,60.2223,59.9987,60.2223,96299.0
2022-05-09 15:15:00,61.96,62.02,61.67,61.72,71815.0,60.232,60.2904,59.9501,59.9987,71815.0
2022-05-09 15:20:00,61.71,61.71,61.43,61.45,34712.0,59.989,59.989,59.7168,59.7363,34712.0
2022-05-09 15:25:00,61.43,61.5,61.38,61.42,41438.0,59.7168,59.7849,59.6682,59.7071,41438.0
2022-05-09 15:30:00,61.42,61.43,61.24,61.33,94376.0,59.7071,59.7168,59.5321,59.6196,94376.0
2022-05-09 15:35:00,61.34,61.38,61.26,61.34,39706.0,59.6293,59.6682,59.5516,59.6293,39706.0
2022-05-09 15:40:00,61.33,61.33,61.14,61.15,46237.0,59.6196,59.6196,59.4349,59.4446,46237.0
2022-05-09 15:45:00,61.17,61.21,60.95,61.02,89199.0,59.4641,59.5029,59.2502,59.3182,89199.0
2022-05-09 15:50:00,61.01,61.06,60.83,60.93,242312.0,59.3085,59.3571,59.1335,59.2308,242312.0
2022-05-09 15:55:00,60.93,61.23,60.93,61.09,150418.0,59.2308,59.5224,59.2308,59.3863,150418.0
2022-05-10 09:30:00,62.25,62.69,62.06,62.17,201200.0,60.5139,60.9417,60.3292,60.4362,201200.0
2022-05-10 09:35:00,62.14,62.21,61.89,62.02,88515.0,60.407,60.4751,60.164,60.2904,88515.0
2022-05-10 09:40:00,62.02,62.05,61.71,61.8,105626.0,60.2904,60.3195,59.989,60.0765,105626.0
2022-05-10 09:45:00,61.76,61.76,61.09,61.24,118390.0,60.0376,60.0376,59.3863,59.5321,118390.0
2022-05-10 09:50:00,61.27,61.58,61.26,61.49,81492.0,59.5613,59.8626,59.5516,59.7751,81492.0
2022-05-10 09:55:00,61.48,61.55,61.21,61.5,74474.0,59.7654,59.8335,59.5029,59.7849,74474.0
2022-05-10 10:00:00,61.47,61.54,61.13,61.45,46004.0,59.7557,59.8237,59.4252,59.7363,46004.0
2022-05-10 10:05:00,61.43,61.46,61.19,61.21,43134.0,59.7168,59.746,59.4835,59.5029,43134.0
2022-05-10 10:10:00,61.22,61.44,61.05,61.21,42507.0,59.5127,59.7265,59.3474,59.5029,42507.0
2022-05-10 10:15:00,61.22,61.36,61.09,61.18,40980.0,59.5127,59.6488,59.3863,59.4738,40980.0
2022-05-10 10:20:00,61.16,61.35,61.0,61.2,46841.0,59.4543,59.639,59.2988,59.4932,46841.0
2022-05-10 10:25:00,61.18,61.25,60.94,61.11,37239.0,59.4738,59.5418,59.2405,59.4057,37239.0
2022-05-10 10:30:00,61.1,61.22,60.93,60.97,36289.0,59.396,59.5127,59.2308,59.2696,36289.0
2022-05-10 10:35:00,60.99,61.05,60.73,60.74,49814.0,59.2891,59.3474,59.0363,59.0461,49814.0
2022-05-10 10:40:00,60.74,60.78,60.6,60.77,170594.0,59.0461,59.0849,58.91,59.0752,170594.0
2022-05-10 10:45:00,60.75,60.75,60.45,60.56,146308.0,59.0558,59.0558,58.7641,58.8711,146308.0
2022-05-10 10:50:00,60.55,60.61,60.35,60.58,52864.0,58.8614,58.9197,58.6669,58.8905,52864.0
2022-05-10 10:55:00,60.57,60.58,60.36,60.4,46273.0,58.8808,58.8905,58.6767,58.7155,46273.0
2022-05-10 11:00:00,60.36,60.47,60.16,60.24,64145.0,58.6767,58.7836,58.4822,58.56,64145.0
2022-05-10 11:05:00,60.24,60.29,60.12,60.19,33840.0,58.56,58.6086,58.4433,58.5114,33840.0
2022-05-10 11:10:00,60.19,60.3,60.06,60.23,44392.0,58.5114,58.6183,58.385,58.5503,44392.0
2022-05-10 11:15:00,60.19,60.53,60.15,60.53,45828.0,58.5114,58.8419,58.4725,58.8419,45828.0
2022-05-10 11:20:00,60.53,60.53,60.02,60.07,29467.0,58.8419,58.8419,58.3461,58.3947,29467.0
2022-05-10 11:25:00,60.07,60.11,59.86,60.08,42798.0,58.3947,58.4336,58.1906,58.4045,42798.0
2022-05-10 11:30:00,60.09,60.27,59.9,60.0,38799.0,58.4142,58.5892,58.2295,58.3267,38799.0
2022-05-10 11:35:00,60.01,60.29,59.9,60.27,54039.0,58.3364,58.6086,58.2295,58.5892,54039.0
2022-05-10 11:40:00,60.26,60.28,60.0,60.05,59766.0,58.5794,58.5989,58.3267,58.3753,59766.0
2022-05-10 11:45:00,60.05,60.05,59.87,59.89,57318.0,58.3753,58.3753,58.2003,58.2198,57318.0
2022-05-10 11:50:00,59.9,59.9,59.68,59.83,61967.0,58.2295,58.2295,58.0156,58.1614,61967.0
2022-05-10 11:55:00,59.83,60.0,59.58,59.93,71899.0,58.1614,58.3267,57.9184,58.2586,71899.0
2022-05-10 12:00:00,59.93,60.12,59.89,60.1,97744.0,58.2586,58.4433,58.2198,58.4239,97744.0
2022-05-10 12:05:00,60.14,60.14,59.72,59.73,53097.0,58.4628,58.4628,58.0545,58.0642,53097.0
2022-05-10 12:10:00,59.74,59.97,59.63,59.81,58589.0,58.0739,58.2975,57.967,58.142,58589.0
2022-05-10 12:15:00,59.81,60.01,59.71,59.74,36095.0,58.142,58.3364,58.0448,58.0739,36095.0
2022-05-10 12:20:00,59.71,59.84,59.66,59.74,29128.0,58.0448,58.1712,57.9962,58.0739,29128.0
2022-05-10 12:25:00,59.73,59.83,59.71,59.76,28672.0,58.0642,58.1614,58.0448,58.0934,28672.0
2022-05-10 12:30:00,59.75,59.86,59.49,59.62,51681.0,58.0837,58.1906,57.8309,57.9573,51681.0
2022-05-10 12:35:00,59.6,59.66,59.5,59.52,23405.0,57.9379,57.9962,57.8406,57.8601,23405.0
2022-05-10 12:40:00,59.51,59.73,59.47,59.69,28334.0,57.8504,58.0642,57.8115,58.0253,28334.0
2022-05-10 12:45:00,59.69,59.92,59.66,59.81,36594.0,58.0253,58.2489,57.9962,58.142,36594.0
2022-05-10 12:50:00,59.77,59.79,59.52,59.52,22238.0,58.1031,58.1226,57.8601,57.8601,22238.0
2022-05-10 12:55:00,59.53,59.67,59.53,59.6,30502.0,57.8698,58.0059,57.8698,57.9379,30502.0
2022-05-10 13:00:00,59.59,59.93,59.53,59.91,47752.0,57.9281,58.2586,57.8698,58.2392,47752.0
2022-05-10 13:05:00,59.9,60.1,59.89,60.05,37313.0,58.2295,58.4239,58.2198,58.3753,37313.0
2022-05-10 13:10:00,60.05,60.05,59.81,59.89,16882.0,58.3753,58.3753,58.142,58.2198,16882.0
2022-05-10 13:15:00,59.89,59.96,59.75,59.86,31949.0,58.2198,58.2878,58.0837,58.1906,31949.0
2022-05-10 13:20:00,59.88,59.95,59.79,59.93,31921.0,58.21,58.2781,58.1226,58.2586,31921.0
2022-05-10 13:25:00,59.96,60.18,59.94,60.18,29047.0,58.2878,58.5017,58.2684,58.5017,29047.0
2022-05-10 13:30:00,60.19,60.46,60.19,60.45,28433.0,58.5114,58.7739,58.5114,58.7641,28433.0
2022-05-10 13:35:00,60.47,60.69,60.47,60.69,64464.0,58.7836,58.9975,58.7836,58.9975,64464.0
2022-05-10 13:40:00,60.7,60.92,60.7,60.87,63279.0,59.0072,59.221,59.0072,59.1724,63279.0
2022-05-10 13:45:00,60.87,61.07,60.86,61.05,51001.0,59.1724,59.3669,59.1627,59.3474,51001.0
2022-05-10 13:50:00,61.06,61.14,60.93,61.09,45924.0,59.3571,59.4349,59.2308,59.3863,45924.0
2022-05-10 13:55:00,61.11,61.18,61.02,61.18,12090.0,59.4057,59.4738,59.3182,59.4738,12090.0
2022-05-10 14:00:00,61.18,61.26,61.11,61.22,39147.0,59.4738,59.5516,59.4057,59.5127,39147.0
2022-05-10 14:05:00,61.22,61.24,61.05,61.09,47959.0,59.5127,59.5321,59.3474,59.3863,47959.0
2022-05-10 14:10:00,61.06,61.25,60.97,61.2,22692.0,59.3571,59.5418,59.2696,59.4932,22692.0
2022-05-10 14:15:00,61.19,61.21,60.71,61.01,61702.0,59.4835,59.5029,59.0169,59.3085,61702.0
2022-05-10 14:20:00,61.02,61.11,60.82,60.85,30874.0,59.3182,59.4057,59.1238,59.153,30874.0
2022-05-10 14:25:00,60.86,60.86,60.56,60.71,77414.0,59.1627,59.1627,58.8711,59.0169,77414.0
2022-05-10 14:30:00,60.69,60.75,60.59,60.64,19615.0,58.9975,59.0558,58.9002,58.9488,19615.0
2022-05-10 14:35:00,60.68,60.83,60.65,60.73,136264.0,58.9877,59.1335,58.9586,59.0363,136264.0
2022-05-10 14:40:00,60.7,61.0,60.61,60.95,184090.0,59.0072,59.2988,58.9197,59.2502,184090.0
2022-05-10 14:45:00,60.94,60.94,60.52,60.69,36705.0,59.2405,59.2405,58.8322,58.9975,36705.0
2022-05-10 14:50:00,60.66,60.9,60.66,60.88,90937.0,58.9683,59.2016,58.9683,59.1822,90937.0
2022-05-10 14:55:00,60.9,60.9,60.55,60.83,34981.0,59.2016,59.2016,58.8614,59.1335,34981.0
2022-05-10 15:00:00,60.84,60.9,60.75,60.85,51792.0,59.1433,59.2016,59.0558,59.153,51792.0
2022-05-10 15:05:00,60.89,61.09,60.88,60.91,41257.0,59.1919,59.3863,59.1822,59.2113,41257.0
2022-05-10 15:10:00,60.85,60.98,60.84,60.89,27058.0,59.153,59.2794,59.1433,59.1919,27058.0
2022-05-10 15:15:00,60.9,61.0,60.72,60.87,40514.0,59.2016,59.2988,59.0266,59.1724,40514.0
2022-05-10 15:20:00,60.86,60.88,60.5,60.54,45345.0,59.1627,59.1822,58.8128,58.8516,45345.0
2022-05-10 15:25:00,60.56,60.57,60.3,60.33,76896.0,58.8711,58.8808,58.6183,58.6475,76896.0
2022-05-10 15:30:00,60.35,60.35,60.19,60.25,47711.0,58.6669,58.6669,58.5114,58.5697,47711.0
2022-05-10 15:35:00,60.26,60.31,60.09,60.17,38581.0,58.5794,58.628,58.4142,58.492,38581.0
2022-05-10 15:40:00,60.16,60.23,60.09,60.12,89718.0,58.4822,58.5503,58.4142,58.4433,89718.0
2022-05-10 15:45:00,60.12,60.35,60.05,60.23,71661.0,58.4433,58.6669,58.3753,58.5503,71661.0
2022-05-10 15:50:00,60.23,60.28,60.08,60.25,119339.0,58.5503,58.5989,58.4045,58.5697,119339.0
2022-05-10 15:55:00,60.26,60.33,60.17,60.23,77458.0,58.5794,58.6475,58.492,58.5503,77458.0
2022-05-11 09:30:00,60.05,60.36,59.66,59.66,57914.0,58.3753,58.6767,57.9962,57.9962,57914.0
2022-05-11 09:35:00,59.68,59.71,59.15,59.45,60354.0,58.0156,58.0448,57.5004,57.792,60354.0
2022-05-11 09:40:00,59.44,60.0,59.29,59.95,130992.0,57.7823,58.3267,57.6365,58.2781,130992.0
2022-05-11 09:45:00,59.98,60.34,59.9,60.24,68924.0,58.3073,58.6572,58.2295,58.56,68924.0
2022-05-11 09:50:00,60.26,60.66,60.23,60.54,99896.0,58.5794,58.9683,58.5503,58.8516,99896.0
2022-05-11 09:55:00,60.54,60.66,60.27,60.65,59433.0,58.8516,58.9683,58.5892,58.9586,59433.0
2022-05-11 10:00:00,60.62,60.71,60.32,60.55,107456.0,58.9294,59.0169,58.6378,58.8614,107456.0
2022-05-11 10:05:00,60.54,60.54,60.12,60.14,58852.0,58.8516,58.8516,58.4433,58.4628,58852.0
2022-05-11 10:10:00,60.1,60.35,59.96,60.27,111217.0,58.4239,58.6669,58.2878,58.5892,111217.0
2022-05-11 10:15:00,60.25,60.47,60.19,60.44,61396.0,58.5697,58.7836,58.5114,58.7544,61396.0
2022-05-11 10:20:00,60.44,60.7,60.2,60.66,66264.0,58.7544,59.0072,58.5211,58.9683,66264.0
2022-05-11 10:25:00,60.66,60.76,60.5,60.67,49734.0,58.9683,59.0655,58.8128,58.978,49734.0
2022-05-11 10:30:00,60.67,60.77,60.32,60.41,39605.0,58.978,59.0752,58.6378,58.7253,39605.0
2022-05-11 10:35:00,60.39,60.68,60.25,60.58,55770.0,58.7058,58.9877,58.5697,58.8905,55770.0
2022-05-11 10:40:00,60.58,60.84,60.54,60.82,37449.0,58.8905,59.1433,58.8516,59.1238,37449.0
2022-05-11 10:45:00,60.81,60.95,60.5,60.52,44163.0,59.1141,59.2502,58.8128,58.8322,44163.0
2022-05-11 10:50:00,60.49,60.5,60.14,60.24,73767.0,58.803,58.8128,58.4628,58.56,73767.0
2022-05-11 10:55:00,60.24,60.32,60.15,60.21,53909.0,58.56,58.6378,58.4725,58.5308,53909.0
2022-05-11 11:00:00,60.19,60.26,60.11,60.26,61180.0,58.5114,58.5794,58.4336,58.5794,61180.0
2022-05-11 11:05:00,60.25,60.31,60.07,60.1,56876.0,58.5697,58.628,58.3947,58.4239,56876.0
2022-05-11 11:10:00,60.11,60.22,60.07,60.21,34686.0,58.4336,58.5406,58.3947,58.5308,34686.0
2022-05-11 11:15:00,60.19,60.25,59.73,59.77,104611.0,58.5114,58.5697,58.0642,58.1031,104611.0
2022-05-11 11:20:00,59.75,60.05,59.74,60.04,37342.0,58.0837,58.3753,58.0739,58.3656,37342.0
2022-05-11 11:25:00,60.04,60.31,59.97,60.26,56121.0,58.3656,58.628,58.2975,58.5794,56121.0
2022-05-11 11:30:00,60.25,60.25,60.06,60.09,28031.0,58.5697,58.5697,58.385,58.4142,28031.0
2022-05-11 11:35:00,60.12,60.49,60.04,60.3,44190.0,58.4433,58.803,58.3656,58.6183,44190.0
2022-05-11 11:40:00,60.29,60.39,60.27,60.3,24251.0,58.6086,58.7058,58.5892,58.6183,24251.0
2022-05-11 11:45:00,60.33,60.34,60.2,60.25,17893.0,58.6475,58.6572,58.5211,58.5697,17893.0
2022-05-11 11:50:00,60.26,60.27,60.08,60.12,41316.0,58.5794,58.5892,58.4045,58.4433,41316.0
2022-05-11 11:55:00,60.11,60.11,59.95,60.11,20409.0,58.4336,58.4336,58.2781,58.4336,20409.0
2022-05-11 12:00:00,60.11,60.14,59.94,59.98,18960.0,58.4336,58.4628,58.2684,58.3073,18960.0
2022-05-11 12:05:00,59.97,60.06,59.91,59.94,12405.0,58.2975,58.385,58.2392,58.2684,12405.0
2022-05-11 12:10:00,59.89,59.9,59.79,59.84,22095.0,58.2198,58.2295,58.1226,58.1712,22095.0
2022-05-11 12:15:00,59.83,59.92,59.74,59.77,19838.0,58.1614,58.2489,58.0739,58.1031,19838.0
2022-05-11 12:20:00,59.74,60.04,59.73,59.96,57220.0,58.0739,58.3656,58.0642,58.2878,57220.0
2022-05-11 12:25:00,59.96,59.97,59.34,59.35,49928.0,58.2878,58.2975,57.6851,57.6948,49928.0
2022-05-11 12:30:00,59.34,59.36,59.22,59.26,35278.0,57.6851,57.7045,57.5684,57.6073,35278.0
2022-05-11 12:35:00,59.26,59.38,59.19,59.24,36023.0,57.6073,57.724,57.5393,57.5879,36023.0
2022-05-11 12:40:00,59.23,59.38,59.1,59.14,30555.0,57.5782,57.724,57.4518,57.4907,30555.0
2022-05-11 12:45:00,59.11,59.16,58.99,59.15,59176.0,57.4615,57.5101,57.3449,57.5004,59176.0
2022-05-11 12:50:00,59.14,59.15,58.98,58.98,24869.0,57.4907,57.5004,57.3351,57.3351,24869.0
2022-05-11 12:55:00,59.0,59.04,58.81,58.89,221261.0,57.3546,57.3935,57.1699,57.2477,221261.0
2022-05-11 13:00:00,58.87,58.89,58.69,58.71,68028.0,57.2282,57.2477,57.0532,57.0727,68028.0
2022-05-11 13:05:00,58.68,58.73,58.58,58.64,51396.0,57.0435,57.0921,56.9463,57.0046,51396.0
2022-05-11 13:10:00,58.65,58.74,58.57,58.59,53694.0,57.0143,57.1018,56.9366,56.956,53694.0
2022-05-11 13:15:00,58.59,58.72,58.59,58.67,21202.0,56.956,57.0824,56.956,57.0338,21202.0
2022-05-11 13:20:00,58.7,58.76,58.55,58.72,139196.0,57.0629,57.1213,56.9171,57.0824,139196.0
2022-05-11 13:25:00,58.73,58.77,58.48,58.52,40189.0,57.0921,57.131,56.8491,56.888,40189.0
2022-05-11 13:30:00,58.52,58.62,58.45,58.55,38520.0,56.888,56.9852,56.8199,56.9171,38520.0
2022-05-11 13:35:00,58.56,58.6,58.36,58.37,28628.0,56.9269,56.9657,56.7324,56.7422,28628.0
2022-05-11 13:40:00,58.36,58.41,58.31,58.32,17243.0,56.7324,56.781,56.6838,56.6935,17243.0
2022-05-11 13:45:00,58.32,58.35,58.21,58.35,33699.0,56.6935,56.7227,56.5866,56.7227,33699.0
2022-05-11 13:50:00,58.33,58.49,58.31,58.35,42443.0,56.7033,56.8588,56.6838,56.7227,42443.0
2022-05-11 13:55:00,58.36,58.44,58.17,58.23,57562.0,56.7324,56.8102,56.5477,56.6061,57562.0
2022-05-11 14:00:00,58.25,58.61,58.25,58.61,81376.0,56.6255,56.9755,56.6255,56.9755,81376.0
2022-05-11 14:05:00,58.64,58.66,58.55,58.58,179614.0,57.0046,57.0241,56.9171,56.9463,179614.0
2022-05-11 14:10:00,58.58,58.6,58.47,58.57,247256.0,56.9463,56.9657,56.8394,56.9366,247256.0
2022-05-11 14:15:00,58.57,58.75,58.49,58.67,94131.0,56.9366,57.1116,56.8588,57.0338,94131.0
2022-05-11 14:20:00,58.67,58.85,58.51,58.8,88473.0,57.0338,57.2088,56.8782,57.1602,88473.0
2022-05-11 14:25:00,58.83,58.96,58.67,58.76,84445.0,57.1893,57.3157,57.0338,57.1213,84445.0
2022-05-11 14:30:00,58.76,59.02,58.65,59.02,68187.0,57.1213,57.374,57.0143,57.374,68187.0
2022-05-11 14:35:00,59.02,59.06,58.9,58.98,41063.0,57.374,57.4129,57.2574,57.3351,41063.0
2022-05-11 14:40:00,58.97,59.15,58.84,59.14,33299.0,57.3254,57.5004,57.199,57.4907,33299.0
2022-05-11 14:45:00,59.12,59.18,58.85,58.92,85907.0,57.4712,57.5296,57.2088,57.2768,85907.0
2022-05-11 14:50:00,58.92,58.95,58.72,58.8,58708.0,57.2768,57.306,57.0824,57.1602,58708.0
2022-05-11 14:55:00,58.8,58.87,58.72,58.78,36475.0,57.1602,57.2282,57.0824,57.1407,36475.0
2022-05-11 15:00:00,58.77,58.86,58.65,58.67,70502.0,57.131,57.2185,57.0143,57.0338,70502.0
2022-05-11 15:05:00,58.67,58.84,58.61,58.82,40191.0,57.0338,57.199,56.9755,57.1796,40191.0
2022-05-11 15:10:00,58.81,58.96,58.73,58.76,44188.0,57.1699,57.3157,57.0921,57.1213,44188.0
2022-05-11 15:15:00,58.74,58.84,58.59,58.75,68396.0,57.1018,57.199,56.956,57.1116,68396.0
2022-05-11 15:20:00,58.74,58.82,58.62,58.65,63049.0,57.1018,57.1796,56.9852,57.0143,63049.0
2022-05-11 15:25:00,58.66,58.8,58.58,58.65,53560.0,57.0241,57.1602,56.9463,57.0143,53560.0
2022-05-11 15:30:00,58.66,58.74,58.56,58.56,91711.0,57.0241,57.1018,56.9269,56.9269,91711.0
2022-05-11 15:35:00,58.55,58.58,58.38,58.39,61755.0,56.9171,56.9463,56.7519,56.7616,61755.0
2022-05-11 15:40:00,58.38,58.46,58.33,58.37,120201.0,56.7519,56.8296,56.7033,56.7422,120201.0
2022-05-11 15:45:00,58.37,58.37,58.09,58.09,144699.0,56.7422,56.7422,56.47,56.47,144699.0
2022-05-11 15:50:00,58.1,58.2,58.02,58.12,234995.0,56.4797,56.5769,56.4019,56.4991,234995.0
2022-05-11 15:55:00,58.12,58.17,58.09,58.11,259588.0,56.4991,56.5477,56.47,56.4894,259588.0
2022-05-12 09:30:00,57.75,58.16,57.53,57.95,75130.0,56.1394,56.538,55.9256,56.3339,75130.0
2022-05-12 09:35:00,57.93,58.22,57.92,58.18,66797.0,56.3144,56.5963,56.3047,56.5575,66797.0
2022-05-12 09:40:00,58.18,58.68,58.02,58.51,81636.0,56.5575,57.0435,56.4019,56.8782,81636.0
2022-05-12 09:45:00,58.49,58.84,58.34,58.75,75805.0,56.8588,57.199,56.713,57.1116,75805.0
2022-05-12 09:50:00,58.74,59.16,58.66,59.11,57352.0,57.1018,57.5101,57.0241,57.4615,57352.0
2022-05-12 09:55:00,59.07,59.1,58.76,59.04,25518.0,57.4226,57.4518,57.1213,57.3935,25518.0
2022-05-12 10:00:00,59.02,59.29,58.84,59.27,200040.0,57.374,57.6365,57.199,57.6171,200040.0
2022-05-12 10:05:00,59.28,59.73,59.27,59.68,89692.0,57.6268,58.0642,57.6171,58.0156,89692.0
2022-05-12 10:10:00,59.66,59.84,59.5,59.58,226299.0,57.9962,58.1712,57.8406,57.9184,226299.0
2022-05-12 10:15:00,59.61,59.61,59.32,59.43,47758.0,57.9476,57.9476,57.6657,57.7726,47758.0
2022-05-12 10:20:00,59.42,59.79,59.35,59.71,55708.0,57.7629,58.1226,57.6948,58.0448,55708.0
2022-05-12 10:25:00,59.71,59.87,59.66,59.75,97163.0,58.0448,58.2003,57.9962,58.0837,97163.0
2022-05-12 10:30:00,59.76,59.92,59.54,59.6,112954.0,58.0934,58.2489,57.8795,57.9379,112954.0
2022-05-12 10:35:00,59.62,59.81,59.41,59.79,103684.0,57.9573,58.142,57.7531,58.1226,103684.0
2022-05-12 10:40:00,59.76,59.88,59.61,59.7,164113.0,58.0934,58.21,57.9476,58.0351,164113.0
2022-05-12 10:45:00,59.7,59.93,59.61,59.91,69976.0,58.0351,58.2586,57.9476,58.2392,69976.0
2022-05-12 10:50:00,59.9,60.14,59.9,60.09,89229.0,58.2295,58.4628,58.2295,58.4142,89229.0
2022-05-12 10:55:00,60.09,60.19,59.99,60.16,75741.0,58.4142,58.5114,58.317,58.4822,75741.0
2022-05-12 11:00:00,60.18,60.4,60.15,60.4,81973.0,58.5017,58.7155,58.4725,58.7155,81973.0
2022-05-12 11:05:00,60.41,60.54,60.34,60.54,70341.0,58.7253,58.8516,58.6572,58.8516,70341.0
2022-05-12 11:10:00,60.55,60.62,60.3,60.3,71911.0,58.8614,58.9294,58.6183,58.6183,71911.0
2022-05-12 11:15:00,60.28,60.37,60.18,60.23,75776.0,58.5989,58.6864,58.5017,58.5503,75776.0
2022-05-12 11:20:00,60.24,60.32,60.01,60.03,50886.0,58.56,58.6378,58.3364,58.3559,50886.0
2022-05-12 11:25:00,60.04,60.14,59.99,60.09,36309.0,58.3656,58.4628,58.317,58.4142,36309.0
2022-05-12 11:30:00,60.09,60.15,59.95,60.05,37295.0,58.4142,58.4725,58.2781,58.3753,37295.0
2022-05-12 11:35:00,60.09,60.28,60.03,60.24,31401.0,58.4142,58.5989,58.3559,58.56,31401.0
2022-05-12 11:40:00,60.23,60.23,59.88,59.92,42335.0,58.5503,58.5503,58.21,58.2489,42335.0
2022-05-12 11:45:00,59.92,59.95,59.66,59.67,74347.0,58.2489,58.2781,57.9962,58.0059,74347.0
2022-05-12 11:50:00,59.64,59.65,59.45,59.62,34704.0,57.9767,57.9865,57.792,57.9573,34704.0
2022-05-12 11:55:00,59.6,59.61,59.38,59.4,19067.0,57.9379,57.9476,57.724,57.7434,19067.0
2022-05-12 12:00:00,59.42,59.47,59.29,59.45,28874.0,57.7629,57.8115,57.6365,57.792,28874.0
2022-05-12 12:05:00,59.47,59.61,59.37,59.53,23555.0,57.8115,57.9476,57.7143,57.8698,23555.0
2022-05-12 12:10:00,59.51,59.59,59.36,59.51,25033.0,57.8504,57.9281,57.7045,57.8504,25033.0
2022-05-12 12:15:00,59.48,59.57,59.38,59.51,14917.0,57.8212,57.9087,57.724,57.8504,14917.0
2022-05-12 12:20:00,59.52,59.67,59.43,59.65,16575.0,57.8601,58.0059,57.7726,57.9865,16575.0
2022-05-12 12:25:00,59.64,59.77,59.62,59.72,35946.0,57.9767,58.1031,57.9573,58.0545,35946.0
2022-05-12 12:30:00,59.71,59.94,59.7,59.94,28714.0,58.0448,58.2684,58.0351,58.2684,28714.0
2022-05-12 12:35:00,59.94,59.97,59.81,59.81,27086.0,58.2684,58.2975,58.142,58.142,27086.0
2022-05-12 12:40:00,59.81,60.01,59.67,60.01,20799.0,58.142,58.3364,58.0059,58.3364,20799.0
2022-05-12 12:45:00,60.01,60.12,59.93,59.96,27691.0,58.3364,58.4433,58.2586,58.2878,27691.0
2022-05-12 12:50:00,59.96,60.03,59.86,59.94,26387.0,58.2878,58.3559,58.1906,58.2684,26387.0
2022-05-12 12:55:00,59.95,60.08,59.8,59.8,19945.0,58.2781,58.4045,58.1323,58.1323,19945.0
2022-05-12 13:00:00,59.78,59.9,59.64,59.64,23293.0,58.1128,58.2295,57.9767,57.9767,23293.0
2022-05-12 13:05:00,59.61,59.69,59.54,59.62,34315.0,57.9476,58.0253,57.8795,57.9573,34315.0
2022-05-12 13:10:00,59.62,59.78,59.56,59.61,21261.0,57.9573,58.1128,57.899,57.9476,21261.0
2022-05-12 13:15:00,59.6,59.7,59.5,59.54,16127.0,57.9379,58.0351,57.8406,57.8795,16127.0
2022-05-12 13:20:00,59.54,59.68,59.49,59.55,14201.0,57.8795,58.0156,57.8309,57.8892,14201.0
2022-05-12 13:25:00,59.57,59.59,59.43,59.55,19984.0,57.9087,57.9281,57.7726,57.8892,19984.0
2022-05-12 13:30:00,59.51,59.63,59.37,59.45,20602.0,57.8504,57.967,57.7143,57.792,20602.0
2022-05-12 13:35:00,59.42,59.5,59.31,59.32,20541.0,57.7629,57.8406,57.6559,57.6657,20541.0
2022-05-12 13:40:00,59.3,59.35,59.24,59.35,40350.0,57.6462,57.6948,57.5879,57.6948,40350.0
2022-05-12 13:45:00,59.34,59.35,59.09,59.09,125720.0,57.6851,57.6948,57.4421,57.4421,125720.0
2022-05-12 13:50:00,59.1,59.12,58.95,58.98,29397.0,57.4518,57.4712,57.306,57.3351,29397.0
2022-05-12 13:55:00,58.98,59.09,58.92,58.98,49698.0,57.3351,57.4421,57.2768,57.3351,49698.0
2022-05-12 14:00:00,58.97,59.16,58.94,59.09,23820.0,57.3254,57.5101,57.2963,57.4421,23820.0
2022-05-12 14:05:00,59.07,59.07,58.76,58.78,30363.0,57.4226,57.4226,57.1213,57.1407,30363.0
2022-05-12 14:10:00,58.77,58.83,58.73,58.8,30127.0,57.131,57.1893,57.0921,57.1602,30127.0
2022-05-12 14:15:00,58.79,58.93,58.75,58.93,26176.0,57.1504,57.2865,57.1116,57.2865,26176.0
2022-05-12 14:20:00,58.92,59.03,58.73,58.78,20378.0,57.2768,57.3837,57.0921,57.1407,20378.0
2022-05-12 14:25:00,58.76,58.87,58.69,58.83,24992.0,57.1213,57.2282,57.0532,57.1893,24992.0
2022-05-12 14:30:00,58.82,58.9,58.63,58.71,40557.0,57.1796,57.2574,56.9949,57.0727,40557.0
2022-05-12 14:35:00,58.7,58.74,58.6,58.61,35832.0,57.0629,57.1018,56.9657,56.9755,35832.0
2022-05-12 14:40:00,58.64,58.7,58.56,58.66,25166.0,57.0046,57.0629,56.9269,57.0241,25166.0
2022-05-12 14:45:00,58.68,58.77,58.66,58.66,26211.0,57.0435,57.131,57.0241,57.0241,26211.0
2022-05-12 14:50:00,58.63,58.81,58.59,58.73,16646.0,56.9949,57.1699,56.956,57.0921,16646.0
2022-05-12 14:55:00,58.73,58.77,58.64,58.71,38084.0,57.0921,57.131,57.0046,57.0727,38084.0
2022-05-12 15:00:00,58.71,59.04,58.7,59.04,68586.0,57.0727,57.3935,57.0629,57.3935,68586.0
2022-05-12 15:05:00,59.04,59.05,58.81,58.86,41053.0,57.3935,57.4032,57.1699,57.2185,41053.0
2022-05-12 15:10:00,58.87,58.92,58.74,58.92,38102.0,57.2282,57.2768,57.1018,57.2768,38102.0
2022-05-12 15:15:00,58.93,59.25,58.93,59.21,51985.0,57.2865,57.5976,57.2865,57.5587,51985.0
2022-05-12 15:20:00,59.19,59.62,59.18,59.61,61475.0,57.5393,57.9573,57.5296,57.9476,61475.0
2022-05-12 15:25:00,59.59,59.8,59.52,59.53,71641.0,57.9281,58.1323,57.8601,57.8698,71641.0
2022-05-12 15:30:00,59.56,59.82,59.54,59.72,64646.0,57.899,58.1517,57.8795,58.0545,64646.0
2022-05-12 15:35:00,59.7,59.91,59.61,59.88,126272.0,58.0351,58.2392,57.9476,58.21,126272.0
2022-05-12 15:40:00,59.93,60.07,59.79,59.86,180704.0,58.2586,58.3947,58.1226,58.1906,180704.0
2022-05-12 15:45:00,59.84,59.96,59.74,59.76,75309.0,58.1712,58.2878,58.0739,58.0934,75309.0
2022-05-12 15:50:00,59.76,60.1,59.76,59.86,193797.0,58.0934,58.4239,58.0934,58.1906,193797.0
2022-05-12 15:55:00,59.87,60.15,59.81,60.15,169612.0,58.2003,58.4725,58.142,58.4725,169612.0
2022-05-13 09:30:00,60.74,61.01,60.63,60.77,96124.0,59.0461,59.3085,58.9391,59.0752,96124.0
2022-05-13 09:35:00,60.72,60.82,60.5,60.69,58494.0,59.0266,59.1238,58.8128,58.9975,58494.0
2022-05-13 09:40:00,60.68,61.06,60.61,61.06,80048.0,58.9877,59.3571,58.9197,59.3571,80048.0
2022-05-13 09:45:00,61.06,61.24,60.99,61.02,36226.0,59.3571,59.5321,59.2891,59.3182,36226.0
2022-05-13 09:50:00,61.02,61.21,60.86,61.21,84520.0,59.3182,59.5029,59.1627,59.5029,84520.0
2022-05-13 09:55:00,61.19,61.22,61.04,61.21,55991.0,59.4835,59.5127,59.3377,59.5029,55991.0
2022-05-13 10:00:00,61.23,61.33,61.08,61.17,84230.0,59.5224,59.6196,59.3766,59.4641,84230.0
2022-05-13 10:05:00,61.23,61.5,61.11,61.5,28595.0,59.5224,59.7849,59.4057,59.7849,28595.0
2022-05-13 10:10:00,61.49,61.49,61.16,61.36,30978.0,59.7751,59.7751,59.4543,59.6488,30978.0
2022-05-13 10:15:00,61.35,61.38,61.18,61.37,27696.0,59.639,59.6682,59.4738,59.6585,27696.0
2022-05-13 10:20:00,61.38,61.48,61.35,61.43,19159.0,59.6682,59.7654,59.639,59.7168,19159.0
2022-05-13 10:25:00,61.43,61.65,61.43,61.5,26177.0,59.7168,59.9307,59.7168,59.7849,26177.0
2022-05-13 10:30:00,61.51,61.63,61.51,61.55,59045.0,59.7946,59.9112,59.7946,59.8335,59045.0
2022-05-13 10:35:00,61.56,61.57,61.37,61.51,21286.0,59.8432,59.8529,59.6585,59.7946,21286.0
2022-05-13 10:40:00,61.49,61.51,61.33,61.33,20487.0,59.7751,59.7946,59.6196,59.6196,20487.0
2022-05-13 10:45:00,61.36,61.46,61.21,61.44,18978.0,59.6488,59.746,59.5029,59.7265,18978.0
2022-05-13 10:50:00,61.47,61.61,61.44,61.61,25607.0,59.7557,59.8918,59.7265,59.8918,25607.0
2022-05-13 10:55:00,61.63,61.66,61.52,61.58,18790.0,59.9112,59.9404,59.8043,59.8626,18790.0
2022-05-13 11:00:00,61.58,61.58,61.48,61.5,17723.0,59.8626,59.8626,59.7654,59.7849,17723.0
2022-05-13 11:05:00,61.52,61.69,61.51,61.68,18037.0,59.8043,59.9696,59.7946,59.9598,18037.0
2022-05-13 11:10:00,61.68,61.8,61.67,61.76,11618.0,59.9598,60.0765,59.9501,60.0376,11618.0
2022-05-13 11:15:00,61.75,61.75,61.59,61.63,32245.0,60.0279,60.0279,59.8724,59.9112,32245.0
2022-05-13 11:20:00,61.66,61.7,61.62,61.65,17874.0,59.9404,59.9793,59.9015,59.9307,17874.0
2022-05-13 11:25:00,61.65,61.71,61.6,61.61,16129.0,59.9307,59.989,59.8821,59.8918,16129.0
2022-05-13 11:30:00,61.62,61.62,61.45,61.45,16337.0,59.9015,59.9015,59.7363,59.7363,16337.0
2022-05-13 11:35:00,61.46,61.52,61.45,61.49,16832.0,59.746,59.8043,59.7363,59.7751,16832.0
2022-05-13 11:40:00,61.49,61.49,61.37,61.43,17241.0,59.7751,59.7751,59.6585,59.7168,17241.0
2022-05-13 11:45:00,61.43,61.47,61.35,61.47,15609.0,59.7168,59.7557,59.639,59.7557,15609.0
2022-05-13 11:50:00,61.47,61.56,61.46,61.56,16975.0,59.7557,59.8432,59.746,59.8432,16975.0
2022-05-13 11:55:00,61.56,61.57,61.48,61.54,11368.0,59.8432,59.8529,59.7654,59.8237,11368.0
2022-05-13 12:00:00,61.55,61.62,61.5,61.51,9063.0,59.8335,59.9015,59.7849,59.7946,9063.0
2022-05-13 12:05:00,61.51,61.7,61.51,61.7,17668.0,59.7946,59.9793,59.7946,59.9793,17668.0
2022-05-13 12:10:00,61.7,61.75,61.69,61.69,13667.0,59.9793,60.0279,59.9696,59.9696,13667.0
2022-05-13 12:15:00,61.69,61.71,61.65,61.68,13281.0,59.9696,59.989,59.9307,59.9598,13281.0
2022-05-13 12:20:00,61.68,61.69,61.58,61.61,17186.0,59.9598,59.9696,59.8626,59.8918,17186.0
2022-05-13 12:25:00,61.61,61.63,61.54,61.63,12552.0,59.8918,59.9112,59.8237,59.9112,12552.0
2022-05-13 12:30:00,61.64,61.74,61.63,61.65,38837.0,59.921,60.0182,59.9112,59.9307,38837.0
2022-05-13 12:35:00,61.66,61.67,61.63,61.66,6652.0,59.9404,59.9501,59.9112,59.9404,6652.0
2022-05-13 12:40:00,61.66,61.68,61.56,61.56,11561.0,59.9404,59.9598,59.8432,59.8432,11561.0
2022-05-13 12:45:00,61.55,61.56,61.44,61.45,14348.0,59.8335,59.8432,59.7265,59.7363,14348.0
2022-05-13 12:50:00,61.44,61.45,61.26,61.27,16324.0,59.7265,59.7363,59.5516,59.5613,16324.0
2022-05-13 12:55:00,61.29,61.4,61.29,61.35,5412.0,59.5807,59.6877,59.5807,59.639,5412.0
2022-05-13 13:00:00,61.39,61.45,61.38,61.43,10508.0,59.6779,59.7363,59.6682,59.7168,10508.0
2022-05-13 13:05:00,61.42,61.43,61.25,61.31,13387.0,59.7071,59.7168,59.5418,59.6002,13387.0
2022-05-13 13:10:00,61.32,61.35,61.26,61.31,14982.0,59.6099,59.639,59.5516,59.6002,14982.0
2022-05-13 13:15:00,61.3,61.31,61.24,61.25,9318.0,59.5904,59.6002,59.5321,59.5418,9318.0
2022-05-13 13:20:00,61.26,61.26,61.17,61.2,11814.0,59.5516,59.5516,59.4641,59.4932,11814.0
2022-05-13 13:25:00,61.24,61.28,61.23,61.25,8309.0,59.5321,59.571,59.5224,59.5418,8309.0
2022-05-13 13:30:00,61.27,61.31,61.23,61.25,16189.0,59.5613,59.6002,59.5224,59.5418,16189.0
2022-05-13 13:35:00,61.26,61.27,61.17,61.17,15746.0,59.5516,59.5613,59.4641,59.4641,15746.0
2022-05-13 13:40:00,61.16,61.16,61.06,61.09,26087.0,59.4543,59.4543,59.3571,59.3863,26087.0
2022-05-13 13:45:00,61.05,61.14,61.04,61.14,10779.0,59.3474,59.4349,59.3377,59.4349,10779.0
2022-05-13 13:50:00,61.14,61.14,61.03,61.09,11641.0,59.4349,59.4349,59.328,59.3863,11641.0
2022-05-13 13:55:00,61.08,61.09,60.96,60.97,43981.0,59.3766,59.3863,59.2599,59.2696,43981.0
2022-05-13 14:00:00,60.97,60.98,60.66,60.68,53158.0,59.2696,59.2794,58.9683,58.9877,53158.0
2022-05-13 14:05:00,60.67,60.81,60.62,60.79,18535.0,58.978,59.1141,58.9294,59.0947,18535.0
2022-05-13 14:10:00,60.78,60.89,60.77,60.77,12386.0,59.0849,59.1919,59.0752,59.0752,12386.0
2022-05-13 14:15:00,60.77,60.86,60.74,60.85,26027.0,59.0752,59.1627,59.0461,59.153,26027.0
2022-05-13 14:20:00,60.85,60.85,60.64,60.64,23573.0,59.153,59.153,58.9488,58.9488,23573.0
2022-05-13 14:25:00,60.67,60.72,60.61,60.71,23254.0,58.978,59.0266,58.9197,59.0169,23254.0
2022-05-13 14:30:00,60.7,60.99,60.7,60.87,45819.0,59.0072,59.2891,59.0072,59.1724,45819.0
2022-05-13 14:35:00,60.86,60.87,60.74,60.8,9230.0,59.1627,59.1724,59.0461,59.1044,9230.0
2022-05-13 14:40:00,60.82,60.91,60.76,60.88,14119.0,59.1238,59.2113,59.0655,59.1822,14119.0
2022-05-13 14:45:00,60.88,60.88,60.76,60.83,24439.0,59.1822,59.1822,59.0655,59.1335,24439.0
2022-05-13 14:50:00,60.82,61.1,60.81,61.1,25094.0,59.1238,59.396,59.1141,59.396,25094.0
2022-05-13 14:55:00,61.11,61.12,61.06,61.1,10991.0,59.4057,59.4155,59.3571,59.396,10991.0
2022-05-13 15:00:00,61.11,61.18,61.08,61.12,24606.0,59.4057,59.4738,59.3766,59.4155,24606.0
2022-05-13 15:05:00,61.13,61.26,61.13,61.26,41532.0,59.4252,59.5516,59.4252,59.5516,41532.0
2022-05-13 15:10:00,61.26,61.39,61.25,61.38,62224.0,59.5516,59.6779,59.5418,59.6682,62224.0
2022-05-13 15:15:00,61.37,61.44,61.34,61.41,92599.0,59.6585,59.7265,59.6293,59.6974,92599.0
2022-05-13 15:20:00,61.4,61.43,61.34,61.41,119161.0,59.6877,59.7168,59.6293,59.6974,119161.0
2022-05-13 15:25:00,61.4,61.51,61.38,61.51,72252.0,59.6877,59.7946,59.6682,59.7946,72252.0
2022-05-13 15:30:00,61.5,61.56,61.24,61.28,147499.0,59.7849,59.8432,59.5321,59.571,147499.0
2022-05-13 15:35:00,61.28,61.39,61.17,61.34,120948.0,59.571,59.6779,59.4641,59.6293,120948.0
2022-05-13 15:40:00,61.34,61.45,61.31,61.41,159630.0,59.6293,59.7363,59.6002,59.6974,159630.0
2022-05-13 15:45:00,61.41,61.49,61.2,61.29,189517.0,59.6974,59.7751,59.4932,59.5807,189517.0
2022-05-13 15:50:00,61.3,61.39,61.15,61.27,445098.0,59.5904,59.6779,59.4446,59.5613,445098.0
2022-05-13 15:55:00,61.28,61.32,61.18,61.31,288211.0,59.571,59.6099,59.4738,59.6002,288211.0
2022-05-16 09:30:00,61.0,61.22,60.07,60.35,91208.0,59.2988,59.5127,58.3947,58.6669,91208.0
2022-05-16 09:35:00,60.37,60.39,59.99,60.27,87449.0,58.6864,58.7058,58.317,58.5892,87449.0
2022-05-16 09:40:00,60.3,60.3,59.43,59.47,106581.0,58.6183,58.6183,57.7726,57.8115,106581.0
2022-05-16 09:45:00,59.43,59.52,59.32,59.37,60561.0,57.7726,57.8601,57.6657,57.7143,60561.0
2022-05-16 09:50:00,59.34,59.81,59.27,59.81,71821.0,57.6851,58.142,57.6171,58.142,71821.0
2022-05-16 09:55:00,59.81,59.96,59.7,59.84,36382.0,58.142,58.2878,58.0351,58.1712,36382.0
2022-05-16 10:00:00,59.86,59.89,59.66,59.8,46059.0,58.1906,58.2198,57.9962,58.1323,46059.0
2022-05-16 10:05:00,59.8,60.3,59.77,60.3,43762.0,58.1323,58.6183,58.1031,58.6183,43762.0
2022-05-16 10:10:00,60.29,60.37,60.18,60.22,19189.0,58.6086,58.6864,58.5017,58.5406,19189.0
2022-05-16 10:15:00,60.21,60.36,60.17,60.34,23679.0,58.5308,58.6767,58.492,58.6572,23679.0
2022-05-16 10:20:00,60.35,60.5,60.35,60.49,13022.0,58.6669,58.8128,58.6669,58.803,13022.0
2022-05-16 10:25:00,60.49,60.63,60.33,60.63,25733.0,58.803,58.9391,58.6475,58.9391,25733.0
2022-05-16 10:30:00,60.65,60.65,60.23,60.27,52096.0,58.9586,58.9586,58.5503,58.5892,52096.0
2022-05-16 10:35:00,60.23,60.41,60.19,60.39,12300.0,58.5503,58.7253,58.5114,58.7058,12300.0
2022-05-16 10:40:00,60.38,60.42,60.15,60.42,26638.0,58.6961,58.735,58.4725,58.735,26638.0
2022-05-16 10:45:00,60.39,60.41,60.15,60.15,19844.0,58.7058,58.7253,58.4725,58.4725,19844.0
2022-05-16 10:50:00,60.15,60.2,60.02,60.06,13399.0,58.4725,58.5211,58.3461,58.385,13399.0
2022-05-16 10:55:00,60.05,60.07,59.86,59.92,18207.0,58.3753,58.3947,58.1906,58.2489,18207.0
2022-05-16 11:00:00,59.9,59.99,59.82,59.96,21641.0,58.2295,58.317,58.1517,58.2878,21641.0
2022-05-16 11:05:00,59.95,60.12,59.87,60.12,22074.0,58.2781,58.4433,58.2003,58.4433,22074.0
2022-05-16 11:10:00,60.1,60.24,60.06,60.22,14718.0,58.4239,58.56,58.385,58.5406,14718.0
2022-05-16 11:15:00,60.24,60.43,60.23,60.35,12286.0,58.56,58.7447,58.5503,58.6669,12286.0
2022-05-16 11:20:00,60.34,60.34,60.13,60.18,13011.0,58.6572,58.6572,58.4531,58.5017,13011.0
2022-05-16 11:25:00,60.16,60.21,60.06,60.18,18578.0,58.4822,58.5308,58.385,58.5017,18578.0
2022-05-16 11:30:00,60.17,60.31,60.14,60.31,37984.0,58.492,58.628,58.4628,58.628,37984.0
2022-05-16 11:35:00,60.31,60.36,60.01,60.35,35941.0,58.628,58.6767,58.3364,58.6669,35941.0
2022-05-16 11:40:00,60.38,60.47,60.22,60.47,21308.0,58.6961,58.7836,58.5406,58.7836,21308.0
2022-05-16 11:45:00,60.46,60.56,60.46,60.53,12877.0,58.7739,58.8711,58.7739,58.8419,12877.0
2022-05-16 11:50:00,60.55,60.64,60.45,60.63,22301.0,58.8614,58.9488,58.7641,58.9391,22301.0
2022-05-16 11:55:00,60.7,60.79,60.67,60.76,12779.0,59.0072,59.0947,58.978,59.0655,12779.0
2022-05-16 12:00:00,60.78,61.0,60.75,61.0,23369.0,59.0849,59.2988,59.0558,59.2988,23369.0
2022-05-16 12:05:00,60.95,60.96,60.82,60.82,16284.0,59.2502,59.2599,59.1238,59.1238,16284.0
2022-05-16 12:10:00,60.81,60.83,60.73,60.74,8496.0,59.1141,59.1335,59.0363,59.0461,8496.0
2022-05-16 12:15:00,60.77,60.77,60.63,60.72,13206.0,59.0752,59.0752,58.9391,59.0266,13206.0
2022-05-16 12:20:00,60.71,60.71,60.57,60.58,9637.0,59.0169,59.0169,58.8808,58.8905,9637.0
2022-05-16 12:25:00,60.6,60.62,60.48,60.51,11672.0,58.91,58.9294,58.7933,58.8225,11672.0
2022-05-16 12:30:00,60.49,60.55,60.4,60.53,19331.0,58.803,58.8614,58.7155,58.8419,19331.0
2022-05-16 12:35:00,60.55,60.62,60.47,60.5,16964.0,58.8614,58.9294,58.7836,58.8128,16964.0
2022-05-16 12:40:00,60.51,60.51,60.41,60.41,10074.0,58.8225,58.8225,58.7253,58.7253,10074.0
2022-05-16 12:45:00,60.4,60.58,60.37,60.57,15796.0,58.7155,58.8905,58.6864,58.8808,15796.0
2022-05-16 12:50:00,60.62,60.62,60.48,60.48,9001.0,58.9294,58.9294,58.7933,58.7933,9001.0
2022-05-16 12:55:00,60.46,60.5,60.43,60.47,10733.0,58.7739,58.8128,58.7447,58.7836,10733.0
2022-05-16 13:00:00,60.46,60.54,60.37,60.54,7468.0,58.7739,58.8516,58.6864,58.8516,7468.0
2022-05-16 13:05:00,60.53,60.68,60.52,60.66,5711.0,58.8419,58.9877,58.8322,58.9683,5711.0
2022-05-16 13:10:00,60.67,60.81,60.66,60.75,11599.0,58.978,59.1141,58.9683,59.0558,11599.0
2022-05-16 13:15:00,60.76,60.83,60.65,60.65,13092.0,59.0655,59.1335,58.9586,58.9586,13092.0
2022-05-16 13:20:00,60.65,60.9,60.64,60.89,12964.0,58.9586,59.2016,58.9488,59.1919,12964.0
2022-05-16 13:25:00,60.9,61.1,60.9,61.08,21953.0,59.2016,59.396,59.2016,59.3766,21953.0
2022-05-16 13:30:00,61.12,61.16,61.06,61.1,17716.0,59.4155,59.4543,59.3571,59.396,17716.0
2022-05-16 13:35:00,61.09,61.15,61.01,61.04,11238.0,59.3863,59.4446,59.3085,59.3377,11238.0
2022-05-16 13:40:00,61.04,61.14,60.94,61.05,21037.0,59.3377,59.4349,59.2405,59.3474,21037.0
2022-05-16 13:45:00,61.04,61.04,60.88,60.91,35104.0,59.3377,59.3377,59.1822,59.2113,35104.0
2022-05-16 13:50:00,60.91,61.01,60.9,60.95,17882.0,59.2113,59.3085,59.2016,59.2502,17882.0
2022-05-16 13:55:00,60.96,61.0,60.92,60.96,18823.0,59.2599,59.2988,59.221,59.2599,18823.0
2022-05-16 14:00:00,60.97,60.97,60.85,60.95,15984.0,59.2696,59.2696,59.153,59.2502,15984.0
2022-05-16 14:05:00,60.97,61.04,60.91,60.96,24999.0,59.2696,59.3377,59.2113,59.2599,24999.0
2022-05-16 14:10:00,60.97,60.97,60.84,60.86,11158.0,59.2696,59.2696,59.1433,59.1627,11158.0
2022-05-16 14:15:00,60.86,60.94,60.83,60.9,9756.0,59.1627,59.2405,59.1335,59.2016,9756.0
2022-05-16 14:20:00,60.9,61.0,60.9,60.97,11437.0,59.2016,59.2988,59.2016,59.2696,11437.0
2022-05-16 14:25:00,60.98,61.14,60.95,61.12,17121.0,59.2794,59.4349,59.2502,59.4155,17121.0
2022-05-16 14:30:00,61.12,61.2,61.11,61.13,27174.0,59.4155,59.4932,59.4057,59.4252,27174.0
2022-05-16 14:35:00,61.14,61.14,61.02,61.06,12464.0,59.4349,59.4349,59.3182,59.3571,12464.0
2022-05-16 14:40:00,61.07,61.14,61.01,61.03,22898.0,59.3669,59.4349,59.3085,59.328,22898.0
2022-05-16 14:45:00,61.02,61.06,60.96,60.97,12047.0,59.3182,59.3571,59.2599,59.2696,12047.0
2022-05-16 14:50:00,60.96,60.99,60.85,60.97,13384.0,59.2599,59.2891,59.153,59.2696,13384.0
2022-05-16 14:55:00,60.96,61.04,60.94,60.98,10549.0,59.2599,59.3377,59.2405,59.2794,10549.0
2022-05-16 15:00:00,60.98,61.02,60.94,61.02,15044.0,59.2794,59.3182,59.2405,59.3182,15044.0
2022-05-16 15:05:00,61.01,61.06,60.89,60.89,21979.0,59.3085,59.3571,59.1919,59.1919,21979.0
2022-05-16 15:10:00,60.88,60.88,60.71,60.73,25383.0,59.1822,59.1822,59.0169,59.0363,25383.0
2022-05-16 15:15:00,60.73,60.79,60.64,60.74,73338.0,59.0363,59.0947,58.9488,59.0461,73338.0
2022-05-16 15:20:00,60.73,60.76,60.65,60.69,40655.0,59.0363,59.0655,58.9586,58.9975,40655.0
2022-05-16 15:25:00,60.7,60.74,60.68,60.69,42795.0,59.0072,59.0461,58.9877,58.9975,42795.0
2022-05-16 15:30:00,60.68,60.71,60.55,60.57,59937.0,58.9877,59.0169,58.8614,58.8808,59937.0
2022-05-16 15:35:00,60.57,60.63,60.51,60.59,56698.0,58.8808,58.9391,58.8225,58.9002,56698.0
2022-05-16 15:40:00,60.6,60.62,60.52,60.54,31316.0,58.91,58.9294,58.8322,58.8516,31316.0
2022-05-16 15:45:00,60.52,60.62,60.49,60.62,54206.0,58.8322,58.9294,58.803,58.9294,54206.0
2022-05-16 15:50:00,60.64,60.78,60.64,60.69,83961.0,58.9488,59.0849,58.9488,58.9975,83961.0
2022-05-16 15:55:00,60.68,60.72,60.52,60.69,137399.0,58.9877,59.0266,58.8322,58.9975,137399.0
2022-05-17 09:30:00,61.94,62.42,61.93,62.37,156321.0,60.2126,60.6792,60.2029,60.6306,156321.0
2022-05-17 09:35:00,62.39,62.46,62.08,62.29,99364.0,60.65,60.7181,60.3487,60.5528,99364.0
2022-05-17 09:40:00,62.3,62.34,61.89,61.91,136171.0,60.5626,60.6014,60.164,60.1834,136171.0
2022-05-17 09:45:00,61.91,61.93,61.38,61.38,107571.0,60.1834,60.2029,59.6682,59.6682,107571.0
2022-05-17 09:50:00,61.38,61.6,61.28,61.28,84204.0,59.6682,59.8821,59.571,59.571,84204.0
2022-05-17 09:55:00,61.25,61.4,61.19,61.36,43263.0,59.5418,59.6877,59.4835,59.6488,43263.0
2022-05-17 10:00:00,61.39,61.68,61.38,61.47,95171.0,59.6779,59.9598,59.6682,59.7557,95171.0
2022-05-17 10:05:00,61.48,61.62,61.28,61.28,99202.0,59.7654,59.9015,59.571,59.571,99202.0
2022-05-17 10:10:00,61.29,61.29,61.05,61.09,29024.0,59.5807,59.5807,59.3474,59.3863,29024.0
2022-05-17 10:15:00,61.12,61.22,61.09,61.2,18394.0,59.4155,59.5127,59.3863,59.4932,18394.0
2022-05-17 10:20:00,61.23,61.35,61.01,61.1,24544.0,59.5224,59.639,59.3085,59.396,24544.0
2022-05-17 10:25:00,61.12,61.13,60.85,60.88,40740.0,59.4155,59.4252,59.153,59.1822,40740.0
2022-05-17 10:30:00,60.9,61.11,60.87,60.98,53437.0,59.2016,59.4057,59.1724,59.2794,53437.0
2022-05-17 10:35:00,60.98,61.01,60.71,60.76,38626.0,59.2794,59.3085,59.0169,59.0655,38626.0
2022-05-17 10:40:00,60.75,60.75,60.6,60.67,28523.0,59.0558,59.0558,58.91,58.978,28523.0
2022-05-17 10:45:00,60.67,60.67,60.51,60.53,26451.0,58.978,58.978,58.8225,58.8419,26451.0
2022-05-17 10:50:00,60.52,60.73,60.5,60.67,29811.0,58.8322,59.0363,58.8128,58.978,29811.0
2022-05-17 10:55:00,60.66,60.9,60.66,60.85,11166.0,58.9683,59.2016,58.9683,59.153,11166.0
2022-05-17 11:00:00,60.87,61.06,60.87,61.05,27273.0,59.1724,59.3571,59.1724,59.3474,27273.0
2022-05-17 11:05:00,61.04,61.11,61.01,61.04,20244.0,59.3377,59.4057,59.3085,59.3377,20244.0
2022-05-17 11:10:00,61.04,61.11,60.94,61.09,57427.0,59.3377,59.4057,59.2405,59.3863,57427.0
2022-05-17 11:15:00,61.11,61.37,61.09,61.34,253713.0,59.4057,59.6585,59.3863,59.6293,253713.0
2022-05-17 11:20:00,61.34,61.34,61.15,61.25,20873.0,59.6293,59.6293,59.4446,59.5418,20873.0
2022-05-17 11:25:00,61.25,61.35,61.2,61.28,27837.0,59.5418,59.639,59.4932,59.571,27837.0
2022-05-17 11:30:00,61.26,61.42,61.24,61.4,20576.0,59.5516,59.7071,59.5321,59.6877,20576.0
2022-05-17 11:35:00,61.36,61.51,61.3,61.51,12363.0,59.6488,59.7946,59.5904,59.7946,12363.0
2022-05-17 11:40:00,61.51,61.56,61.45,61.52,4264.0,59.7946,59.8432,59.7363,59.8043,4264.0
2022-05-17 11:45:00,61.49,61.6,61.45,61.51,13175.0,59.7751,59.8821,59.7363,59.7946,13175.0
2022-05-17 11:50:00,61.53,61.63,61.53,61.58,11030.0,59.814,59.9112,59.814,59.8626,11030.0
2022-05-17 11:55:00,61.56,61.61,61.55,61.61,7967.0,59.8432,59.8918,59.8335,59.8918,7967.0
2022-05-17 12:00:00,61.61,61.64,61.53,61.64,5600.0,59.8918,59.921,59.814,59.921,5600.0
2022-05-17 12:05:00,61.6,61.62,61.46,61.58,7393.0,59.8821,59.9015,59.746,59.8626,7393.0
2022-05-17 12:10:00,61.57,61.72,61.5,61.69,21108.0,59.8529,59.9987,59.7849,59.9696,21108.0
2022-05-17 12:15:00,61.67,61.9,61.67,61.83,12198.0,59.9501,60.1737,59.9501,60.1057,12198.0
2022-05-17 12:20:00,61.82,61.97,61.82,61.97,14395.0,60.0959,60.2418,60.0959,60.2418,14395.0
2022-05-17 12:25:00,61.97,62.0,61.95,61.97,22353.0,60.2418,60.2709,60.2223,60.2418,22353.0
2022-05-17 12:30:00,61.96,61.97,61.9,61.96,16851.0,60.232,60.2418,60.1737,60.232,16851.0
2022-05-17 12:35:00,61.96,62.01,61.89,61.92,29346.0,60.232,60.2806,60.164,60.1931,29346.0
2022-05-17 12:40:00,61.94,62.01,61.87,61.99,11422.0,60.2126,60.2806,60.1445,60.2612,11422.0
2022-05-17 12:45:00,61.99,62.03,61.92,61.93,15624.0,60.2612,60.3001,60.1931,60.2029,15624.0
2022-05-17 12:50:00,61.91,61.92,61.81,61.82,9019.0,60.1834,60.1931,60.0862,60.0959,9019.0
2022-05-17 12:55:00,61.84,61.88,61.83,61.88,9864.0,60.1154,60.1543,60.1057,60.1543,9864.0
2022-05-17 13:00:00,61.89,61.89,61.78,61.88,8990.0,60.164,60.164,60.0571,60.1543,8990.0
2022-05-17 13:05:00,61.88,62.05,61.88,61.99,9794.0,60.1543,60.3195,60.1543,60.2612,9794.0
2022-05-17 13:10:00,62.01,62.1,62.0,62.08,66254.0,60.2806,60.3681,60.2709,60.3487,66254.0
2022-05-17 13:15:00,62.09,62.15,62.09,62.1,13171.0,60.3584,60.4167,60.3584,60.3681,13171.0
2022-05-17 13:20:00,62.1,62.12,62.03,62.05,12641.0,60.3681,60.3876,60.3001,60.3195,12641.0
2022-05-17 13:25:00,62.07,62.12,62.06,62.07,8364.0,60.339,60.3876,60.3292,60.339,8364.0
2022-05-17 13:30:00,62.08,62.15,62.08,62.12,10371.0,60.3487,60.4167,60.3487,60.3876,10371.0
2022-05-17 13:35:00,62.13,62.17,62.08,62.08,7617.0,60.3973,60.4362,60.3487,60.3487,7617.0
2022-05-17 13:40:00,62.08,62.13,62.05,62.06,19844.0,60.3487,60.3973,60.3195,60.3292,19844.0
2022-05-17 13:45:00,62.06,62.06,61.94,62.05,10354.0,60.3292,60.3292,60.2126,60.3195,10354.0
2022-05-17 13:50:00,62.05,62.14,62.04,62.11,12105.0,60.3195,60.407,60.3098,60.3779,12105.0
2022-05-17 13:55:00,62.13,62.15,62.06,62.07,23725.0,60.3973,60.4167,60.3292,60.339,23725.0
2022-05-17 14:00:00,62.08,62.1,61.97,62.02,14319.0,60.3487,60.3681,60.2418,60.2904,14319.0
2022-05-17 14:05:00,62.03,62.22,62.03,62.21,25343.0,60.3001,60.4848,60.3001,60.4751,25343.0
2022-05-17 14:10:00,62.2,62.2,61.72,61.78,53434.0,60.4653,60.4653,59.9987,60.0571,53434.0
2022-05-17 14:15:00,61.83,61.93,61.74,61.79,20736.0,60.1057,60.2029,60.0182,60.0668,20736.0
2022-05-17 14:20:00,61.78,61.78,61.54,61.67,36032.0,60.0571,60.0571,59.8237,59.9501,36032.0
2022-05-17 14:25:00,61.7,61.86,61.64,61.77,14335.0,59.9793,60.1348,59.921,60.0473,14335.0
2022-05-17 14:30:00,61.73,61.81,61.65,61.68,42164.0,60.0084,60.0862,59.9307,59.9598,42164.0
2022-05-17 14:35:00,61.65,61.87,61.61,61.86,18890.0,59.9307,60.1445,59.8918,60.1348,18890.0
2022-05-17 14:40:00,61.88,62.02,61.86,61.97,29650.0,60.1543,60.2904,60.1348,60.2418,29650.0
2022-05-17 14:45:00,61.98,62.15,61.93,62.13,30173.0,60.2515,60.4167,60.2029,60.3973,30173.0
2022-05-17 14:50:00,62.11,62.13,62.02,62.03,25842.0,60.3779,60.3973,60.2904,60.3001,25842.0
2022-05-17 14:55:00,62.04,62.12,62.0,62.08,68989.0,60.3098,60.3876,60.2709,60.3487,68989.0
2022-05-17 15:00:00,62.08,62.22,62.06,62.21,44777.0,60.3487,60.4848,60.3292,60.4751,44777.0
2022-05-17 15:05:00,62.23,62.32,62.17,62.21,85290.0,60.4945,60.582,60.4362,60.4751,85290.0
2022-05-17 15:10:00,62.2,62.25,62.18,62.24,19996.0,60.4653,60.5139,60.4459,60.5042,19996.0
2022-05-17 15:15:00,62.25,62.33,62.24,62.28,14291.0,60.5139,60.5917,60.5042,60.5431,14291.0
2022-05-17 15:20:00,62.28,62.32,62.23,62.29,15245.0,60.5431,60.582,60.4945,60.5528,15245.0
2022-05-17 15:25:00,62.29,62.33,62.28,62.3,20663.0,60.5528,60.5917,60.5431,60.5626,20663.0
2022-05-17 15:30:00,62.32,62.38,62.28,62.33,61066.0,60.582,60.6403,60.5431,60.5917,61066.0
2022-05-17 15:35:00,62.34,62.36,62.21,62.23,45923.0,60.6014,60.6209,60.4751,60.4945,45923.0
2022-05-17 15:40:00,62.23,62.32,62.2,62.27,35766.0,60.4945,60.582,60.4653,60.5334,35766.0
2022-05-17 15:45:00,62.27,62.27,62.07,62.08,75860.0,60.5334,60.5334,60.339,60.3487,75860.0
2022-05-17 15:50:00,62.1,62.24,62.09,62.22,94422.0,60.3681,60.5042,60.3584,60.4848,94422.0
2022-05-17 15:55:00,62.21,62.33,62.19,62.33,129250.0,60.4751,60.5917,60.4556,60.5917,129250.0
2022-05-18 09:30:00,60.84,60.91,60.18,60.2,99313.0,59.1433,59.2113,58.5017,58.5211,99313.0
2022-05-18 09:35:00,60.14,60.45,60.02,60.09,112237.0,58.4628,58.7641,58.3461,58.4142,112237.0
2022-05-18 09:40:00,60.06,60.26,59.95,60.17,71627.0,58.385,58.5794,58.2781,58.492,71627.0
2022-05-18 09:45:00,60.17,60.4,60.15,60.32,65451.0,58.492,58.7155,58.4725,58.6378,65451.0
2022-05-18 09:50:00,60.32,60.38,60.21,60.33,94026.0,58.6378,58.6961,58.5308,58.6475,94026.0
2022-05-18 09:55:00,60.32,60.45,60.24,60.36,46270.0,58.6378,58.7641,58.56,58.6767,46270.0
2022-05-18 10:00:00,60.36,60.76,60.32,60.71,60410.0,58.6767,59.0655,58.6378,59.0169,60410.0
2022-05-18 10:05:00,60.73,60.88,60.63,60.75,56929.0,59.0363,59.1822,58.9391,59.0558,56929.0
2022-05-18 10:10:00,60.73,60.83,60.59,60.62,40290.0,59.0363,59.1335,58.9002,58.9294,40290.0
2022-05-18 10:15:00,60.61,60.71,60.52,60.58,133942.0,58.9197,59.0169,58.8322,58.8905,133942.0
2022-05-18 10:20:00,60.57,60.71,60.39,60.39,30771.0,58.8808,59.0169,58.7058,58.7058,30771.0
2022-05-18 10:25:00,60.39,60.47,60.26,60.26,91912.0,58.7058,58.7836,58.5794,58.5794,91912.0
2022-05-18 10:30:00,60.24,60.33,60.16,60.21,61569.0,58.56,58.6475,58.4822,58.5308,61569.0
2022-05-18 10:35:00,60.2,60.31,60.14,60.31,38210.0,58.5211,58.628,58.4628,58.628,38210.0
2022-05-18 10:40:00,60.3,60.32,60.19,60.3,32181.0,58.6183,58.6378,58.5114,58.6183,32181.0
2022-05-18 10:45:00,60.28,60.47,60.23,60.37,31414.0,58.5989,58.7836,58.5503,58.6864,31414.0
2022-05-18 10:50:00,60.38,60.42,60.18,60.2,24494.0,58.6961,58.735,58.5017,58.5211,24494.0
2022-05-18 10:55:00,60.19,60.41,60.15,60.41,16952.0,58.5114,58.7253,58.4725,58.7253,16952.0
2022-05-18 11:00:00,60.4,60.4,60.1,60.11,25688.0,58.7155,58.7155,58.4239,58.4336,25688.0
2022-05-18 11:05:00,60.11,60.13,59.95,60.01,37165.0,58.4336,58.4531,58.2781,58.3364,37165.0
2022-05-18 11:10:00,60.02,60.02,59.92,59.94,15570.0,58.3461,58.3461,58.2489,58.2684,15570.0
2022-05-18 11:15:00,59.95,59.96,59.77,59.84,35033.0,58.2781,58.2878,58.1031,58.1712,35033.0
2022-05-18 11:20:00,59.84,59.84,59.65,59.67,52048.0,58.1712,58.1712,57.9865,58.0059,52048.0
2022-05-18 11:25:00,59.67,59.73,59.47,59.51,48913.0,58.0059,58.0642,57.8115,57.8504,48913.0
2022-05-18 11:30:00,59.53,59.53,59.39,59.47,23241.0,57.8698,57.8698,57.7337,57.8115,23241.0
2022-05-18 11:35:00,59.48,59.79,59.48,59.59,47229.0,57.8212,58.1226,57.8212,57.9281,47229.0
2022-05-18 11:40:00,59.57,59.76,59.54,59.76,22018.0,57.9087,58.0934,57.8795,58.0934,22018.0
2022-05-18 11:45:00,59.74,59.75,59.63,59.66,9615.0,58.0739,58.0837,57.967,57.9962,9615.0
2022-05-18 11:50:00,59.66,59.73,59.47,59.47,29437.0,57.9962,58.0642,57.8115,57.8115,29437.0
2022-05-18 11:55:00,59.46,59.54,59.41,59.42,19578.0,57.8018,57.8795,57.7531,57.7629,19578.0
2022-05-18 12:00:00,59.41,59.41,59.28,59.29,20705.0,57.7531,57.7531,57.6268,57.6365,20705.0
2022-05-18 12:05:00,59.3,59.34,59.15,59.2,39664.0,57.6462,57.6851,57.5004,57.549,39664.0
2022-05-18 12:10:00,59.15,59.3,59.13,59.29,23277.0,57.5004,57.6462,57.481,57.6365,23277.0
2022-05-18 12:15:00,59.29,59.43,59.25,59.34,36994.0,57.6365,57.7726,57.5976,57.6851,36994.0
2022-05-18 12:20:00,59.35,59.39,59.17,59.17,35463.0,57.6948,57.7337,57.5198,57.5198,35463.0
2022-05-18 12:25:00,59.16,59.23,59.12,59.15,13536.0,57.5101,57.5782,57.4712,57.5004,13536.0
2022-05-18 12:30:00,59.16,59.2,59.11,59.2,36068.0,57.5101,57.549,57.4615,57.549,36068.0
2022-05-18 12:35:00,59.2,59.25,59.08,59.17,22400.0,57.549,57.5976,57.4324,57.5198,22400.0
2022-05-18 12:40:00,59.17,59.2,59.11,59.14,20383.0,57.5198,57.549,57.4615,57.4907,20383.0
2022-05-18 12:45:00,59.14,59.39,59.11,59.39,19064.0,57.4907,57.7337,57.4615,57.7337,19064.0
2022-05-18 12:50:00,59.41,59.48,59.37,59.47,12105.0,57.7531,57.8212,57.7143,57.8115,12105.0
2022-05-18 12:55:00,59.48,59.54,59.45,59.48,56219.0,57.8212,57.8795,57.792,57.8212,56219.0
2022-05-18 13:00:00,59.46,59.49,59.33,59.33,45223.0,57.8018,57.8309,57.6754,57.6754,45223.0
2022-05-18 13:05:00,59.34,59.34,59.1,59.11,27127.0,57.6851,57.6851,57.4518,57.4615,27127.0
2022-05-18 13:10:00,59.1,59.11,59.0,59.03,43773.0,57.4518,57.4615,57.3546,57.3837,43773.0
2022-05-18 13:15:00,59.03,59.04,58.87,58.91,29121.0,57.3837,57.3935,57.2282,57.2671,29121.0
2022-05-18 13:20:00,58.93,59.08,58.92,59.03,57180.0,57.2865,57.4324,57.2768,57.3837,57180.0
2022-05-18 13:25:00,59.03,59.15,59.0,59.11,34407.0,57.3837,57.5004,57.3546,57.4615,34407.0
2022-05-18 13:30:00,59.1,59.13,59.05,59.11,14317.0,57.4518,57.481,57.4032,57.4615,14317.0
2022-05-18 13:35:00,59.1,59.14,59.01,59.1,29325.0,57.4518,57.4907,57.3643,57.4518,29325.0
2022-05-18 13:40:00,59.1,59.1,58.85,58.87,36667.0,57.4518,57.4518,57.2088,57.2282,36667.0
2022-05-18 13:45:00,58.87,58.94,58.77,58.88,36567.0,57.2282,57.2963,57.131,57.2379,36567.0
2022-05-18 13:50:00,58.88,58.91,58.78,58.8,27579.0,57.2379,57.2671,57.1407,57.1602,27579.0
2022-05-18 13:55:00,58.79,58.84,58.71,58.83,13689.0,57.1504,57.199,57.0727,57.1893,13689.0
2022-05-18 14:00:00,58.84,58.86,58.68,58.76,35924.0,57.199,57.2185,57.0435,57.1213,35924.0
2022-05-18 14:05:00,58.77,58.79,58.64,58.74,36186.0,57.131,57.1504,57.0046,57.1018,36186.0
2022-05-18 14:10:00,58.76,58.81,58.64,58.67,15116.0,57.1213,57.1699,57.0046,57.0338,15116.0
2022-05-18 14:15:00,58.7,58.81,58.61,58.77,40648.0,57.0629,57.1699,56.9755,57.131,40648.0
2022-05-18 14:20:00,58.76,58.83,58.69,58.74,14397.0,57.1213,57.1893,57.0532,57.1018,14397.0
2022-05-18 14:25:00,58.76,58.86,58.73,58.86,14208.0,57.1213,57.2185,57.0921,57.2185,14208.0
2022-05-18 14:30:00,58.86,58.91,58.67,58.69,30415.0,57.2185,57.2671,57.0338,57.0532,30415.0
2022-05-18 14:35:00,58.69,58.7,58.56,58.68,31765.0,57.0532,57.0629,56.9269,57.0435,31765.0
2022-05-18 14:40:00,58.67,58.78,58.67,58.72,35470.0,57.0338,57.1407,57.0338,57.0824,35470.0
2022-05-18 14:45:00,58.73,58.81,58.63,58.8,34820.0,57.0921,57.1699,56.9949,57.1602,34820.0
2022-05-18 14:50:00,58.76,58.84,58.66,58.71,60312.0,57.1213,57.199,57.0241,57.0727,60312.0
2022-05-18 14:55:00,58.71,58.77,58.65,58.68,45614.0,57.0727,57.131,57.0143,57.0435,45614.0
2022-05-18 15:00:00,58.66,58.79,58.66,58.71,41231.0,57.0241,57.1504,57.0241,57.0727,41231.0
2022-05-18 15:05:00,58.72,58.86,58.72,58.75,50648.0,57.0824,57.2185,57.0824,57.1116,50648.0
2022-05-18 15:10:00,58.75,58.83,58.73,58.75,54363.0,57.1116,57.1893,57.0921,57.1116,54363.0
2022-05-18 15:15:00,58.76,58.88,58.76,58.81,37293.0,57.1213,57.2379,57.1213,57.1699,37293.0
2022-05-18 15:20:00,58.8,58.85,58.64,58.67,46346.0,57.1602,57.2088,57.0046,57.0338,46346.0
2022-05-18 15:25:00,58.67,58.68,58.61,58.66,45142.0,57.0338,57.0435,56.9755,57.0241,45142.0
2022-05-18 15:30:00,58.67,58.7,58.62,58.67,47839.0,57.0338,57.0629,56.9852,57.0338,47839.0
2022-05-18 15:35:00,58.67,59.03,58.64,58.98,89512.0,57.0338,57.3837,57.0046,57.3351,89512.0
2022-05-18 15:40:00,58.97,59.03,58.77,58.83,76870.0,57.3254,57.3837,57.131,57.1893,76870.0
2022-05-18 15:45:00,58.83,58.89,58.74,58.76,57682.0,57.1893,57.2477,57.1018,57.1213,57682.0
2022-05-18 15:50:00,58.75,58.93,58.67,58.68,177511.0,57.1116,57.2865,57.0338,57.0435,177511.0
2022-05-18 15:55:00,58.67,58.92,58.67,58.91,117107.0,57.0338,57.2768,57.0338,57.2671,117107.0
2022-05-19 09:30:00,58.5,59.2,58.28,59.17,135105.0,56.8685,57.549,56.6547,57.5198,135105.0
2022-05-19 09:35:00,59.15,59.54,58.99,59.2,157329.0,57.5004,57.8795,57.3449,57.549,157329.0
2022-05-19 09:40:00,59.23,59.24,58.66,58.69,45528.0,57.5782,57.5879,57.0241,57.0532,45528.0
2022-05-19 09:45:00,58.7,58.91,58.69,58.69,97666.0,57.0629,57.2671,57.0532,57.0532,97666.0
2022-05-19 09:50:00,58.69,58.96,58.69,58.87,40744.0,57.0532,57.3157,57.0532,57.2282,40744.0
2022-05-19 09:55:00,58.85,59.14,58.76,58.86,29083.0,57.2088,57.4907,57.1213,57.2185,29083.0
2022-05-19 10:00:00,58.88,59.56,58.87,59.43,69300.0,57.2379,57.899,57.2282,57.7726,69300.0
2022-05-19 10:05:00,59.44,59.55,59.27,59.45,33947.0,57.7823,57.8892,57.6171,57.792,33947.0
2022-05-19 10:10:00,59.45,59.59,59.38,59.55,26734.0,57.792,57.9281,57.724,57.8892,26734.0
2022-05-19 10:15:00,59.56,59.76,59.53,59.61,33192.0,57.899,58.0934,57.8698,57.9476,33192.0
2022-05-19 10:20:00,59.6,59.79,59.6,59.69,24253.0,57.9379,58.1226,57.9379,58.0253,24253.0
2022-05-19 10:25:00,59.71,59.74,59.43,59.53,18432.0,58.0448,58.0739,57.7726,57.8698,18432.0
2022-05-19 10:30:00,59.48,59.71,59.28,59.7,28127.0,57.8212,58.0448,57.6268,58.0351,28127.0
2022-05-19 10:35:00,59.72,59.83,59.36,59.43,18037.0,58.0545,58.1614,57.7045,57.7726,18037.0
2022-05-19 10:40:00,59.38,59.47,59.26,59.32,24144.0,57.724,57.8115,57.6073,57.6657,24144.0
2022-05-19 10:45:00,59.32,59.45,59.25,59.28,13693.0,57.6657,57.792,57.5976,57.6268,13693.0
2022-05-19 10:50:00,59.27,59.52,59.23,59.5,28160.0,57.6171,57.8601,57.5782,57.8406,28160.0
2022-05-19 10:55:00,59.51,59.52,59.31,59.44,20298.0,57.8504,57.8601,57.6559,57.7823,20298.0
2022-05-19 11:00:00,59.46,59.51,59.27,59.27,22041.0,57.8018,57.8504,57.6171,57.6171,22041.0
2022-05-19 11:05:00,59.3,59.32,59.06,59.23,15240.0,57.6462,57.6657,57.4129,57.5782,15240.0
2022-05-19 11:10:00,59.25,59.51,59.22,59.25,28875.0,57.5976,57.8504,57.5684,57.5976,28875.0
2022-05-19 11:15:00,59.22,59.25,59.1,59.25,14198.0,57.5684,57.5976,57.4518,57.5976,14198.0
2022-05-19 11:20:00,59.21,59.42,59.18,59.4,28286.0,57.5587,57.7629,57.5296,57.7434,28286.0
2022-05-19 11:25:00,59.41,59.45,59.32,59.38,9269.0,57.7531,57.792,57.6657,57.724,9269.0
2022-05-19 11:30:00,59.39,59.64,59.39,59.61,15215.0,57.7337,57.9767,57.7337,57.9476,15215.0
2022-05-19 11:35:00,59.63,59.82,59.59,59.8,25386.0,57.967,58.1517,57.9281,58.1323,25386.0
2022-05-19 11:40:00,59.79,59.92,59.79,59.89,26661.0,58.1226,58.2489,58.1226,58.2198,26661.0
2022-05-19 11:45:00,59.87,59.93,59.84,59.9,21408.0,58.2003,58.2586,58.1712,58.2295,21408.0
2022-05-19 11:50:00,59.86,59.93,59.78,59.8,46494.0,58.1906,58.2586,58.1128,58.1323,46494.0
2022-05-19 11:55:00,59.76,59.78,59.64,59.78,26826.0,58.0934,58.1128,57.9767,58.1128,26826.0
2022-05-19 12:00:00,59.73,59.79,59.7,59.7,10267.0,58.0642,58.1226,58.0351,58.0351,10267.0
2022-05-19 12:05:00,59.7,59.85,59.66,59.77,10987.0,58.0351,58.1809,57.9962,58.1031,10987.0
2022-05-19 12:10:00,59.77,59.83,59.77,59.8,12248.0,58.1031,58.1614,58.1031,58.1323,12248.0
2022-05-19 12:15:00,59.79,59.85,59.68,59.68,10505.0,58.1226,58.1809,58.0156,58.0156,10505.0
2022-05-19 12:20:00,59.67,59.67,59.48,59.59,21598.0,58.0059,58.0059,57.8212,57.9281,21598.0
2022-05-19 12:25:00,59.59,59.68,59.54,59.67,9164.0,57.9281,58.0156,57.8795,58.0059,9164.0
2022-05-19 12:30:00,59.63,59.69,59.53,59.63,21688.0,57.967,58.0253,57.8698,57.967,21688.0
2022-05-19 12:35:00,59.5,59.54,59.4,59.4,10282.0,57.8406,57.8795,57.7434,57.7434,10282.0
2022-05-19 12:40:00,59.36,59.37,59.28,59.37,12873.0,57.7045,57.7143,57.6268,57.7143,12873.0
2022-05-19 12:45:00,59.36,59.37,59.28,59.31,3313.0,57.7045,57.7143,57.6268,57.6559,3313.0
2022-05-19 12:50:00,59.33,59.43,59.33,59.35,11644.0,57.6754,57.7726,57.6754,57.6948,11644.0
2022-05-19 12:55:00,59.32,59.51,59.31,59.5,5913.0,57.6657,57.8504,57.6559,57.8406,5913.0
2022-05-19 13:00:00,59.52,59.6,59.42,59.52,51207.0,57.8601,57.9379,57.7629,57.8601,51207.0
2022-05-19 13:05:00,59.53,59.66,59.46,59.51,44081.0,57.8698,57.9962,57.8018,57.8504,44081.0
2022-05-19 13:10:00,59.5,59.5,59.32,59.44,27054.0,57.8406,57.8406,57.6657,57.7823,27054.0
2022-05-19 13:15:00,59.4,59.58,59.36,59.58,35241.0,57.7434,57.9184,57.7045,57.9184,35241.0
2022-05-19 13:20:00,59.6,59.7,59.52,59.67,41071.0,57.9379,58.0351,57.8601,58.0059,41071.0
2022-05-19 13:25:00,59.67,59.75,59.62,59.69,20280.0,58.0059,58.0837,57.9573,58.0253,20280.0
2022-05-19 13:30:00,59.68,59.87,59.63,59.76,19095.0,58.0156,58.2003,57.967,58.0934,19095.0
2022-05-19 13:35:00,59.75,59.86,59.71,59.85,10196.0,58.0837,58.1906,58.0448,58.1809,10196.0
2022-05-19 13:40:00,59.85,59.99,59.8,59.94,8179.0,58.1809,58.317,58.1323,58.2684,8179.0
2022-05-19 13:45:00,59.93,59.97,59.64,59.67,14737.0,58.2586,58.2975,57.9767,58.0059,14737.0
2022-05-19 13:50:00,59.65,60.12,59.65,60.09,21511.0,57.9865,58.4433,57.9865,58.4142,21511.0
2022-05-19 13:55:00,60.14,60.45,60.13,60.31,35393.0,58.4628,58.7641,58.4531,58.628,35393.0
2022-05-19 14:00:00,60.31,60.33,60.07,60.14,25946.0,58.628,58.6475,58.3947,58.4628,25946.0
2022-05-19 14:05:00,60.1,60.11,59.95,60.04,12721.0,58.4239,58.4336,58.2781,58.3656,12721.0
2022-05-19 14:10:00,60.07,60.16,59.96,60.02,12912.0,58.3947,58.4822,58.2878,58.3461,12912.0
2022-05-19 14:15:00,60.06,60.13,60.01,60.01,12961.0,58.385,58.4531,58.3364,58.3364,12961.0
2022-05-19 14:20:00,60.02,60.17,59.97,60.09,8889.0,58.3461,58.492,58.2975,58.4142,8889.0
2022-05-19 14:25:00,60.1,60.11,59.97,60.06,11223.0,58.4239,58.4336,58.2975,58.385,11223.0
2022-05-19 14:30:00,60.04,60.09,59.91,59.97,66980.0,58.3656,58.4142,58.2392,58.2975,66980.0
2022-05-19 14:35:00,59.97,60.2,59.92,60.06,28667.0,58.2975,58.5211,58.2489,58.385,28667.0
2022-05-19 14:40:00,60.03,60.03,59.73,59.93,172803.0,58.3559,58.3559,58.0642,58.2586,172803.0
2022-05-19 14:45:00,59.94,60.09,59.87,60.09,29742.0,58.2684,58.4142,58.2003,58.4142,29742.0
2022-05-19 14:50:00,60.08,60.12,59.96,60.06,33746.0,58.4045,58.4433,58.2878,58.385,33746.0
2022-05-19 14:55:00,60.07,60.08,59.92,60.05,38961.0,58.3947,58.4045,58.2489,58.3753,38961.0
2022-05-19 15:00:00,60.05,60.26,60.02,60.22,27393.0,58.3753,58.5794,58.3461,58.5406,27393.0
2022-05-19 15:05:00,60.23,60.24,60.01,60.02,16164.0,58.5503,58.56,58.3364,58.3461,16164.0
2022-05-19 15:10:00,60.02,60.03,59.8,59.94,24767.0,58.3461,58.3559,58.1323,58.2684,24767.0
2022-05-19 15:15:00,59.95,59.98,59.82,59.86,45929.0,58.2781,58.3073,58.1517,58.1906,45929.0
2022-05-19 15:20:00,59.84,59.84,59.61,59.61,44010.0,58.1712,58.1712,57.9476,57.9476,44010.0
2022-05-19 15:25:00,59.59,59.68,59.57,59.58,33043.0,57.9281,58.0156,57.9087,57.9184,33043.0
2022-05-19 15:30:00,59.58,59.6,59.48,59.49,28307.0,57.9184,57.9379,57.8212,57.8309,28307.0
2022-05-19 15:35:00,59.48,59.55,59.42,59.5,36519.0,57.8212,57.8892,57.7629,57.8406,36519.0
2022-05-19 15:40:00,59.5,59.65,59.41,59.62,32696.0,57.8406,57.9865,57.7531,57.9573,32696.0
2022-05-19 15:45:00,59.65,59.69,59.42,59.51,47996.0,57.9865,58.0253,57.7629,57.8504,47996.0
2022-05-19 15:50:00,59.51,59.54,59.25,59.34,132222.0,57.8504,57.8795,57.5976,57.6851,132222.0
2022-05-19 15:55:00,59.35,59.42,59.26,59.31,184287.0,57.6948,57.7629,57.6073,57.6559,184287.0
2022-05-20 09:30:00,59.96,60.1,59.68,59.91,93652.0,58.2878,58.4239,58.0156,58.2392,93652.0
2022-05-20 09:35:00,59.87,59.89,59.42,59.72,64579.0,58.2003,58.2198,57.7629,58.0545,64579.0
2022-05-20 09:40:00,59.7,59.77,59.51,59.61,38106.0,58.0351,58.1031,57.8504,57.9476,38106.0
2022-05-20 09:45:00,59.65,59.67,59.0,59.04,54084.0,57.9865,58.0059,57.3546,57.3935,54084.0
2022-05-20 09:50:00,59.02,59.16,58.87,59.05,50968.0,57.374,57.5101,57.2282,57.4032,50968.0
2022-05-20 09:55:00,59.04,59.11,58.94,59.02,33699.0,57.3935,57.4615,57.2963,57.374,33699.0
2022-05-20 10:00:00,59.03,59.19,58.96,59.1,41198.0,57.3837,57.5393,57.3157,57.4518,41198.0
2022-05-20 10:05:00,59.1,59.11,58.62,58.66,45211.0,57.4518,57.4615,56.9852,57.0241,45211.0
2022-05-20 10:10:00,58.66,58.88,58.59,58.75,54515.0,57.0241,57.2379,56.956,57.1116,54515.0
2022-05-20 10:15:00,58.77,58.84,58.7,58.78,17803.0,57.131,57.199,57.0629,57.1407,17803.0
2022-05-20 10:20:00,58.79,58.83,58.7,58.81,14840.0,57.1504,57.1893,57.0629,57.1699,14840.0
2022-05-20 10:25:00,58.82,59.01,58.69,58.94,36579.0,57.1796,57.3643,57.0532,57.2963,36579.0
2022-05-20 10:30:00,58.93,58.93,58.74,58.75,17977.0,57.2865,57.2865,57.1018,57.1116,17977.0
2022-05-20 10:35:00,58.74,58.83,58.64,58.79,21978.0,57.1018,57.1893,57.0046,57.1504,21978.0
2022-05-20 10:40:00,58.79,58.86,58.71,58.84,13227.0,57.1504,57.2185,57.0727,57.199,13227.0
2022-05-20 10:45:00,58.84,58.84,58.65,58.66,25359.0,57.199,57.199,57.0143,57.0241,25359.0
2022-05-20 10:50:00,58.68,58.72,58.45,58.45,27076.0,57.0435,57.0824,56.8199,56.8199,27076.0
2022-05-20 10:55:00,58.45,58.48,58.27,58.3,33026.0,56.8199,56.8491,56.6449,56.6741,33026.0
2022-05-20 11:00:00,58.3,58.35,58.25,58.3,21215.0,56.6741,56.7227,56.6255,56.6741,21215.0
2022-05-20 11:05:00,58.32,58.32,58.18,58.21,26899.0,56.6935,56.6935,56.5575,56.5866,26899.0
2022-05-20 11:10:00,58.19,58.23,58.1,58.22,24390.0,56.5672,56.6061,56.4797,56.5963,24390.0
2022-05-20 11:15:00,58.2,58.2,58.09,58.16,17771.0,56.5769,56.5769,56.47,56.538,17771.0
2022-05-20 11:20:00,58.14,58.15,58.0,58.0,20159.0,56.5186,56.5283,56.3825,56.3825,20159.0
2022-05-20 11:25:00,58.0,58.23,58.0,58.18,16128.0,56.3825,56.6061,56.3825,56.5575,16128.0
2022-05-20 11:30:00,58.18,58.36,58.18,58.33,18207.0,56.5575,56.7324,56.5575,56.7033,18207.0
2022-05-20 11:35:00,58.35,58.35,58.09,58.19,45684.0,56.7227,56.7227,56.47,56.5672,45684.0
2022-05-20 11:40:00,58.19,58.31,58.16,58.17,13042.0,56.5672,56.6838,56.538,56.5477,13042.0
2022-05-20 11:45:00,58.15,58.29,58.15,58.22,13740.0,56.5283,56.6644,56.5283,56.5963,13740.0
2022-05-20 11:50:00,58.24,58.35,58.19,58.26,11666.0,56.6158,56.7227,56.5672,56.6352,11666.0
2022-05-20 11:55:00,58.29,58.35,58.24,58.25,16392.0,56.6644,56.7227,56.6158,56.6255,16392.0
2022-05-20 12:00:00,58.24,58.28,58.1,58.1,16320.0,56.6158,56.6547,56.4797,56.4797,16320.0
2022-05-20 12:05:00,58.11,58.17,57.81,57.81,16643.0,56.4894,56.5477,56.1978,56.1978,16643.0
2022-05-20 12:10:00,57.82,57.94,57.72,57.91,25232.0,56.2075,56.3241,56.1103,56.295,25232.0
2022-05-20 12:15:00,57.92,57.92,57.85,57.86,26257.0,56.3047,56.3047,56.2367,56.2464,26257.0
2022-05-20 12:20:00,57.85,58.0,57.84,58.0,13400.0,56.2367,56.3825,56.2269,56.3825,13400.0
2022-05-20 12:25:00,57.98,57.98,57.81,57.89,10300.0,56.363,56.363,56.1978,56.2755,10300.0
2022-05-20 12:30:00,57.87,57.92,57.8,57.8,8984.0,56.2561,56.3047,56.188,56.188,8984.0
2022-05-20 12:35:00,57.79,57.85,57.7,57.74,17807.0,56.1783,56.2367,56.0908,56.1297,17807.0
2022-05-20 12:40:00,57.73,57.75,57.62,57.62,38451.0,56.12,56.1394,56.0131,56.0131,38451.0
2022-05-20 12:45:00,57.6,57.84,57.58,57.82,28698.0,55.9936,56.2269,55.9742,56.2075,28698.0
2022-05-20 12:50:00,57.82,57.84,57.72,57.72,33120.0,56.2075,56.2269,56.1103,56.1103,33120.0
2022-05-20 12:55:00,57.74,57.86,57.68,57.72,32735.0,56.1297,56.2464,56.0714,56.1103,32735.0
2022-05-20 13:00:00,57.73,57.78,57.59,57.68,23239.0,56.12,56.1686,55.9839,56.0714,23239.0
2022-05-20 13:05:00,57.67,57.77,57.54,57.57,19518.0,56.0617,56.1589,55.9353,55.9645,19518.0
2022-05-20 13:10:00,57.58,57.58,57.48,57.54,17260.0,55.9742,55.9742,55.877,55.9353,17260.0
2022-05-20 13:15:00,57.57,57.64,57.48,57.48,18410.0,55.9645,56.0325,55.877,55.877,18410.0
2022-05-20 13:20:00,57.48,57.58,57.48,57.51,55830.0,55.877,55.9742,55.877,55.9061,55830.0
2022-05-20 13:25:00,57.5,57.5,57.41,57.46,10731.0,55.8964,55.8964,55.8089,55.8575,10731.0
2022-05-20 13:30:00,57.44,57.87,57.43,57.86,40635.0,55.8381,56.2561,55.8284,56.2464,40635.0
2022-05-20 13:35:00,57.86,57.93,57.74,57.85,19962.0,56.2464,56.3144,56.1297,56.2367,19962.0
2022-05-20 13:40:00,57.84,57.93,57.75,57.93,19793.0,56.2269,56.3144,56.1394,56.3144,19793.0
2022-05-20 13:45:00,57.91,58.05,57.86,57.94,29095.0,56.295,56.4311,56.2464,56.3241,29095.0
2022-05-20 13:50:00,57.92,58.08,57.81,58.0,30170.0,56.3047,56.4602,56.1978,56.3825,30170.0
2022-05-20 13:55:00,58.02,58.09,57.96,58.0,32838.0,56.4019,56.47,56.3436,56.3825,32838.0
2022-05-20 14:00:00,57.99,58.13,57.99,58.08,59663.0,56.3728,56.5088,56.3728,56.4602,59663.0
2022-05-20 14:05:00,58.07,58.07,57.86,57.98,31399.0,56.4505,56.4505,56.2464,56.363,31399.0
2022-05-20 14:10:00,57.99,58.04,57.93,58.0,15189.0,56.3728,56.4214,56.3144,56.3825,15189.0
2022-05-20 14:15:00,57.98,58.01,57.8,57.87,17146.0,56.363,56.3922,56.188,56.2561,17146.0
2022-05-20 14:20:00,57.87,57.91,57.79,57.85,30834.0,56.2561,56.295,56.1783,56.2367,30834.0
2022-05-20 14:25:00,57.85,57.91,57.79,57.89,9305.0,56.2367,56.295,56.1783,56.2755,9305.0
2022-05-20 14:30:00,57.87,57.92,57.7,57.75,66492.0,56.2561,56.3047,56.0908,56.1394,66492.0
2022-05-20 14:35:00,57.73,57.93,57.72,57.86,19848.0,56.12,56.3144,56.1103,56.2464,19848.0
2022-05-20 14:40:00,57.85,58.16,57.84,58.16,21586.0,56.2367,56.538,56.2269,56.538,21586.0
2022-05-20 14:45:00,58.15,58.22,58.08,58.22,26243.0,56.5283,56.5963,56.4602,56.5963,26243.0
2022-05-20 14:50:00,58.23,58.54,58.19,58.43,39360.0,56.6061,56.9074,56.5672,56.8005,39360.0
2022-05-20 14:55:00,58.42,58.46,58.28,58.34,58811.0,56.7908,56.8296,56.6547,56.713,58811.0
2022-05-20 15:00:00,58.35,58.39,58.15,58.18,12726.0,56.7227,56.7616,56.5283,56.5575,12726.0
2022-05-20 15:05:00,58.2,58.25,58.13,58.13,12308.0,56.5769,56.6255,56.5088,56.5088,12308.0
2022-05-20 15:10:00,58.11,58.18,58.09,58.14,16874.0,56.4894,56.5575,56.47,56.5186,16874.0
2022-05-20 15:15:00,58.16,58.29,58.15,58.26,19642.0,56.538,56.6644,56.5283,56.6352,19642.0
2022-05-20 15:20:00,58.32,58.42,58.26,58.34,48566.0,56.6935,56.7908,56.6352,56.713,48566.0
2022-05-20 15:25:00,58.34,58.51,58.3,58.49,165529.0,56.713,56.8782,56.6741,56.8588,165529.0
2022-05-20 15:30:00,58.52,58.74,58.41,58.7,102970.0,56.888,57.1018,56.781,57.0629,102970.0
2022-05-20 15:35:00,58.7,58.95,58.62,58.82,106476.0,57.0629,57.306,56.9852,57.1796,106476.0
2022-05-20 15:40:00,58.82,59.07,58.81,58.92,104213.0,57.1796,57.4226,57.1699,57.2768,104213.0
2022-05-20 15:45:00,58.95,58.96,58.76,58.92,134780.0,57.306,57.3157,57.1213,57.2768,134780.0
2022-05-20 15:50:00,58.92,59.09,58.9,59.04,130483.0,57.2768,57.4421,57.2574,57.3935,130483.0
2022-05-20 15:55:00,59.05,59.15,58.93,59.12,211146.0,57.4032,57.5004,57.2865,57.4712,211146.0
2022-05-23 09:30:00,59.56,59.69,59.2,59.51,101856.0,57.899,58.0253,57.549,57.8504,101856.0
2022-05-23 09:35:00,59.52,59.55,59.02,59.2,50428.0,57.8601,57.8892,57.374,57.549,50428.0
2022-05-23 09:40:00,59.22,59.54,59.13,59.36,60006.0,57.5684,57.8795,57.481,57.7045,60006.0
2022-05-23 09:45:00,59.33,59.61,59.22,59.47,82126.0,57.6754,57.9476,57.5684,57.8115,82126.0
2022-05-23 09:50:00,59.45,59.57,59.0,59.0,84320.0,57.792,57.9087,57.3546,57.3546,84320.0
2022-05-23 09:55:00,59.02,59.15,58.87,58.89,49790.0,57.374,57.5004,57.2282,57.2477,49790.0
2022-05-23 10:00:00,58.88,58.89,58.45,58.57,73049.0,57.2379,57.2477,56.8199,56.9366,73049.0
2022-05-23 10:05:00,58.59,58.59,58.33,58.4,45596.0,56.956,56.956,56.7033,56.7713,45596.0
2022-05-23 10:10:00,58.41,58.75,58.41,58.51,51810.0,56.781,57.1116,56.781,56.8782,51810.0
2022-05-23 10:15:00,58.57,58.64,58.42,58.62,34108.0,56.9366,57.0046,56.7908,56.9852,34108.0
2022-05-23 10:20:00,58.61,58.68,58.5,58.59,35753.0,56.9755,57.0435,56.8685,56.956,35753.0
2022-05-23 10:25:00,58.59,58.86,58.49,58.86,40960.0,56.956,57.2185,56.8588,57.2185,40960.0
2022-05-23 10:30:00,58.86,59.01,58.72,59.0,67160.0,57.2185,57.3643,57.0824,57.3546,67160.0
2022-05-23 10:35:00,59.0,59.05,58.86,58.96,55148.0,57.3546,57.4032,57.2185,57.3157,55148.0
2022-05-23 10:40:00,58.97,59.13,58.91,58.98,19703.0,57.3254,57.481,57.2671,57.3351,19703.0
2022-05-23 10:45:00,58.96,59.08,58.79,58.93,33787.0,57.3157,57.4324,57.1504,57.2865,33787.0
2022-05-23 10:50:00,58.9,59.01,58.83,59.0,43169.0,57.2574,57.3643,57.1893,57.3546,43169.0
2022-05-23 10:55:00,58.98,59.09,58.96,59.07,30953.0,57.3351,57.4421,57.3157,57.4226,30953.0
2022-05-23 11:00:00,59.08,59.26,59.02,59.24,73397.0,57.4324,57.6073,57.374,57.5879,73397.0
2022-05-23 11:05:00,59.25,59.34,59.17,59.2,61549.0,57.5976,57.6851,57.5198,57.549,61549.0
2022-05-23 11:10:00,59.2,59.35,59.16,59.34,26226.0,57.549,57.6948,57.5101,57.6851,26226.0
2022-05-23 11:15:00,59.34,59.43,59.29,59.31,41931.0,57.6851,57.7726,57.6365,57.6559,41931.0
2022-05-23 11:20:00,59.3,59.4,59.28,59.35,43926.0,57.6462,57.7434,57.6268,57.6948,43926.0
2022-05-23 11:25:00,59.35,59.39,59.27,59.31,31238.0,57.6948,57.7337,57.6171,57.6559,31238.0
2022-05-23 11:30:00,59.33,59.5,59.29,59.47,20472.0,57.6754,57.8406,57.6365,57.8115,20472.0
2022-05-23 11:35:00,59.47,59.5,59.4,59.45,33348.0,57.8115,57.8406,57.7434,57.792,33348.0
2022-05-23 11:40:00,59.45,59.45,59.39,59.4,13648.0,57.792,57.792,57.7337,57.7434,13648.0
2022-05-23 11:45:00,59.4,59.43,59.24,59.29,20547.0,57.7434,57.7726,57.5879,57.6365,20547.0
2022-05-23 11:50:00,59.3,59.31,59.22,59.25,23100.0,57.6462,57.6559,57.5684,57.5976,23100.0
2022-05-23 11:55:00,59.25,59.27,59.18,59.19,27762.0,57.5976,57.6171,57.5296,57.5393,27762.0
2022-05-23 12:00:00,59.21,59.26,59.16,59.23,17435.0,57.5587,57.6073,57.5101,57.5782,17435.0
2022-05-23 12:05:00,59.23,59.39,59.22,59.34,14513.0,57.5782,57.7337,57.5684,57.6851,14513.0
2022-05-23 12:10:00,59.33,59.33,59.22,59.22,17733.0,57.6754,57.6754,57.5684,57.5684,17733.0
2022-05-23 12:15:00,59.23,59.27,59.16,59.22,14578.0,57.5782,57.6171,57.5101,57.5684,14578.0
2022-05-23 12:20:00,59.23,59.32,59.22,59.32,11100.0,57.5782,57.6657,57.5684,57.6657,11100.0
2022-05-23 12:25:00,59.32,59.32,59.18,59.19,82609.0,57.6657,57.6657,57.5296,57.5393,82609.0
2022-05-23 12:30:00,59.2,59.21,59.03,59.16,13390.0,57.549,57.5587,57.3837,57.5101,13390.0
2022-05-23 12:35:00,59.18,59.25,59.17,59.25,14143.0,57.5296,57.5976,57.5198,57.5976,14143.0
2022-05-23 12:40:00,59.26,59.26,59.15,59.25,13223.0,57.6073,57.6073,57.5004,57.5976,13223.0
2022-05-23 12:45:00,59.25,59.28,59.04,59.07,20587.0,57.5976,57.6268,57.3935,57.4226,20587.0
2022-05-23 12:50:00,59.1,59.12,59.06,59.1,9304.0,57.4518,57.4712,57.4129,57.4518,9304.0
2022-05-23 12:55:00,59.11,59.18,59.04,59.17,18295.0,57.4615,57.5296,57.3935,57.5198,18295.0
2022-05-23 13:00:00,59.17,59.2,59.09,59.09,17773.0,57.5198,57.549,57.4421,57.4421,17773.0
2022-05-23 13:05:00,59.08,59.11,59.04,59.08,12441.0,57.4324,57.4615,57.3935,57.4324,12441.0
2022-05-23 13:10:00,59.07,59.12,59.02,59.1,9850.0,57.4226,57.4712,57.374,57.4518,9850.0
2022-05-23 13:15:00,59.09,59.09,58.92,58.95,25106.0,57.4421,57.4421,57.2768,57.306,25106.0
2022-05-23 13:20:00,58.95,59.06,58.84,59.04,17242.0,57.306,57.4129,57.199,57.3935,17242.0
2022-05-23 13:25:00,59.04,59.1,59.02,59.09,10861.0,57.3935,57.4518,57.374,57.4421,10861.0
2022-05-23 13:30:00,59.09,59.18,59.02,59.12,14261.0,57.4421,57.5296,57.374,57.4712,14261.0
2022-05-23 13:35:00,59.1,59.22,59.1,59.15,17646.0,57.4518,57.5684,57.4518,57.5004,17646.0
2022-05-23 13:40:00,59.15,59.2,59.12,59.19,10123.0,57.5004,57.549,57.4712,57.5393,10123.0
2022-05-23 13:45:00,59.19,59.32,59.18,59.28,14695.0,57.5393,57.6657,57.5296,57.6268,14695.0
2022-05-23 13:50:00,59.27,59.28,59.2,59.22,13261.0,57.6171,57.6268,57.549,57.5684,13261.0
2022-05-23 13:55:00,59.22,59.32,59.21,59.3,12870.0,57.5684,57.6657,57.5587,57.6462,12870.0
2022-05-23 14:00:00,59.31,59.34,59.22,59.28,26972.0,57.6559,57.6851,57.5684,57.6268,26972.0
2022-05-23 14:05:00,59.27,59.29,59.24,59.27,10043.0,57.6171,57.6365,57.5879,57.6171,10043.0
2022-05-23 14:10:00,59.27,59.36,59.27,59.36,22139.0,57.6171,57.7045,57.6171,57.7045,22139.0
2022-05-23 14:15:00,59.33,59.39,59.3,59.39,11995.0,57.6754,57.7337,57.6462,57.7337,11995.0
2022-05-23 14:20:00,59.39,59.41,59.34,59.37,14077.0,57.7337,57.7531,57.6851,57.7143,14077.0
2022-05-23 14:25:00,59.38,59.4,59.35,59.36,21058.0,57.724,57.7434,57.6948,57.7045,21058.0
2022-05-23 14:30:00,59.38,59.43,59.35,59.38,14942.0,57.724,57.7726,57.6948,57.724,14942.0
2022-05-23 14:35:00,59.38,59.38,59.34,59.36,17161.0,57.724,57.724,57.6851,57.7045,17161.0
2022-05-23 14:40:00,59.36,59.39,59.3,59.39,22397.0,57.7045,57.7337,57.6462,57.7337,22397.0
2022-05-23 14:45:00,59.4,59.41,59.19,59.22,17849.0,57.7434,57.7531,57.5393,57.5684,17849.0
2022-05-23 14:50:00,59.22,59.26,59.16,59.24,17535.0,57.5684,57.6073,57.5101,57.5879,17535.0
2022-05-23 14:55:00,59.25,59.25,59.16,59.18,21796.0,57.5976,57.5976,57.5101,57.5296,21796.0
2022-05-23 15:00:00,59.18,59.28,59.18,59.28,14112.0,57.5296,57.6268,57.5296,57.6268,14112.0
2022-05-23 15:05:00,59.28,59.32,59.25,59.31,31451.0,57.6268,57.6657,57.5976,57.6559,31451.0
2022-05-23 15:10:00,59.31,59.31,59.12,59.15,22883.0,57.6559,57.6559,57.4712,57.5004,22883.0
2022-05-23 15:15:00,59.12,59.18,59.11,59.18,15712.0,57.4712,57.5296,57.4615,57.5296,15712.0
2022-05-23 15:20:00,59.19,59.21,59.02,59.06,30069.0,57.5393,57.5587,57.374,57.4129,30069.0
2022-05-23 15:25:00,59.05,59.13,59.05,59.08,20382.0,57.4032,57.481,57.4032,57.4324,20382.0
2022-05-23 15:30:00,59.07,59.16,59.05,59.14,41049.0,57.4226,57.5101,57.4032,57.4907,41049.0
2022-05-23 15:35:00,59.14,59.21,59.03,59.03,108859.0,57.4907,57.5587,57.3837,57.3837,108859.0
2022-05-23 15:40:00,59.03,59.05,58.92,58.96,39442.0,57.3837,57.4032,57.2768,57.3157,39442.0
2022-05-23 15:45:00,58.96,58.97,58.84,58.9,48731.0,57.3157,57.3254,57.199,57.2574,48731.0
2022-05-23 15:50:00,58.9,59.07,58.89,58.97,92927.0,57.2574,57.4226,57.2477,57.3254,92927.0
2022-05-23 15:55:00,58.97,59.16,58.9,59.15,155119.0,57.3254,57.5101,57.2574,57.5004,155119.0
2022-05-24 09:30:00,58.57,58.83,58.35,58.44,103774.0,56.9366,57.1893,56.7227,56.8102,103774.0
2022-05-24 09:35:00,58.43,58.43,57.81,57.9,82078.0,56.8005,56.8005,56.1978,56.2853,82078.0
2022-05-24 09:40:00,57.87,58.07,57.55,57.55,92925.0,56.2561,56.4505,55.945,55.945,92925.0
2022-05-24 09:45:00,57.54,57.96,57.52,57.83,85515.0,55.9353,56.3436,55.9159,56.2172,85515.0
2022-05-24 09:50:00,57.83,58.03,57.75,57.83,77401.0,56.2172,56.4116,56.1394,56.2172,77401.0
2022-05-24 09:55:00,57.84,58.03,57.79,57.95,27823.0,56.2269,56.4116,56.1783,56.3339,27823.0
2022-05-24 10:00:00,57.94,57.95,56.91,56.96,632849.0,56.3241,56.3339,55.3229,55.3715,632849.0
2022-05-24 10:05:00,56.95,57.16,56.86,57.0,254353.0,55.3618,55.5659,55.2743,55.4104,254353.0
2022-05-24 10:10:00,56.99,57.28,56.94,57.03,100843.0,55.4006,55.6826,55.352,55.4395,100843.0
2022-05-24 10:15:00,57.02,57.07,56.8,56.91,82530.0,55.4298,55.4784,55.2159,55.3229,82530.0
2022-05-24 10:20:00,56.91,57.16,56.79,56.91,186298.0,55.3229,55.5659,55.2062,55.3229,186298.0
2022-05-24 10:25:00,56.89,57.0,56.83,57.0,68949.0,55.3034,55.4104,55.2451,55.4104,68949.0
2022-05-24 10:30:00,56.98,57.02,56.8,56.82,42984.0,55.3909,55.4298,55.2159,55.2354,42984.0
2022-05-24 10:35:00,56.81,57.01,56.75,57.0,101377.0,55.2257,55.4201,55.1673,55.4104,101377.0
2022-05-24 10:40:00,57.02,57.11,56.86,57.03,105473.0,55.4298,55.5173,55.2743,55.4395,105473.0
2022-05-24 10:45:00,57.03,57.03,56.64,56.64,78274.0,55.4395,55.4395,55.0604,55.0604,78274.0
2022-05-24 10:50:00,56.66,56.8,56.59,56.69,101150.0,55.0798,55.2159,55.0118,55.109,101150.0
2022-05-24 10:55:00,56.69,56.86,56.67,56.8,82444.0,55.109,55.2743,55.0896,55.2159,82444.0
2022-05-24 11:00:00,56.79,56.92,56.76,56.8,29877.0,55.2062,55.3326,55.1771,55.2159,29877.0
2022-05-24 11:05:00,56.8,56.85,56.73,56.74,26995.0,55.2159,55.2645,55.1479,55.1576,26995.0
2022-05-24 11:10:00,56.73,56.73,56.58,56.6,23325.0,55.1479,55.1479,55.0021,55.0215,23325.0
2022-05-24 11:15:00,56.61,56.81,56.54,56.61,27933.0,55.0312,55.2257,54.9632,55.0312,27933.0
2022-05-24 11:20:00,56.61,56.83,56.55,56.77,29770.0,55.0312,55.2451,54.9729,55.1868,29770.0
2022-05-24 11:25:00,56.77,56.85,56.74,56.84,11931.0,55.1868,55.2645,55.1576,55.2548,11931.0
2022-05-24 11:30:00,56.85,56.92,56.76,56.84,29375.0,55.2645,55.3326,55.1771,55.2548,29375.0
2022-05-24 11:35:00,56.83,56.83,56.72,56.77,14298.0,55.2451,55.2451,55.1382,55.1868,14298.0
2022-05-24 11:40:00,56.77,56.94,56.77,56.93,22399.0,55.1868,55.352,55.1868,55.3423,22399.0
2022-05-24 11:45:00,56.96,57.28,56.95,57.18,57440.0,55.3715,55.6826,55.3618,55.5853,57440.0
2022-05-24 11:50:00,57.18,57.23,57.08,57.12,54659.0,55.5853,55.6339,55.4881,55.527,54659.0
2022-05-24 11:55:00,57.15,57.27,57.12,57.16,32597.0,55.5562,55.6728,55.527,55.5659,32597.0
2022-05-24 12:00:00,57.12,57.25,57.02,57.25,19653.0,55.527,55.6534,55.4298,55.6534,19653.0
2022-05-24 12:05:00,57.24,57.41,57.24,57.39,27223.0,55.6437,55.8089,55.6437,55.7895,27223.0
2022-05-24 12:10:00,57.36,57.44,57.35,57.4,49372.0,55.7603,55.8381,55.7506,55.7992,49372.0
2022-05-24 12:15:00,57.4,57.54,57.36,57.43,212467.0,55.7992,55.9353,55.7603,55.8284,212467.0
2022-05-24 12:20:00,57.42,57.42,57.32,57.34,25055.0,55.8186,55.8186,55.7214,55.7409,25055.0
2022-05-24 12:25:00,57.38,57.41,57.3,57.3,21815.0,55.7798,55.8089,55.702,55.702,21815.0
2022-05-24 12:30:00,57.31,57.41,57.2,57.21,21287.0,55.7117,55.8089,55.6048,55.6145,21287.0
2022-05-24 12:35:00,57.22,57.25,57.1,57.16,18035.0,55.6242,55.6534,55.5076,55.5659,18035.0
2022-05-24 12:40:00,57.17,57.19,57.11,57.12,11819.0,55.5756,55.5951,55.5173,55.527,11819.0
2022-05-24 12:45:00,57.11,57.18,57.1,57.13,9960.0,55.5173,55.5853,55.5076,55.5367,9960.0
2022-05-24 12:50:00,57.13,57.16,57.06,57.08,9958.0,55.5367,55.5659,55.4687,55.4881,9958.0
2022-05-24 12:55:00,57.1,57.23,57.05,57.16,14555.0,55.5076,55.6339,55.459,55.5659,14555.0
2022-05-24 13:00:00,57.15,57.15,56.87,56.87,12631.0,55.5562,55.5562,55.284,55.284,12631.0
2022-05-24 13:05:00,56.9,56.97,56.88,56.96,11153.0,55.3131,55.3812,55.2937,55.3715,11153.0
2022-05-24 13:10:00,56.95,57.06,56.92,57.05,20117.0,55.3618,55.4687,55.3326,55.459,20117.0
2022-05-24 13:15:00,57.04,57.19,57.03,57.13,12429.0,55.4492,55.5951,55.4395,55.5367,12429.0
2022-05-24 13:20:00,57.13,57.13,56.97,57.03,110775.0,55.5367,55.5367,55.3812,55.4395,110775.0
2022-05-24 13:25:00,57.02,57.16,57.01,57.13,23440.0,55.4298,55.5659,55.4201,55.5367,23440.0
2022-05-24 13:30:00,57.12,57.13,57.02,57.08,24331.0,55.527,55.5367,55.4298,55.4881,24331.0
2022-05-24 13:35:00,57.08,57.27,57.07,57.24,15749.0,55.4881,55.6728,55.4784,55.6437,15749.0
2022-05-24 13:40:00,57.25,57.44,57.25,57.31,23640.0,55.6534,55.8381,55.6534,55.7117,23640.0
2022-05-24 13:45:00,57.32,57.4,57.25,57.34,28794.0,55.7214,55.7992,55.6534,55.7409,28794.0
2022-05-24 13:50:00,57.33,57.45,57.31,57.39,14884.0,55.7312,55.8478,55.7117,55.7895,14884.0
2022-05-24 13:55:00,57.4,57.41,57.29,57.29,50524.0,55.7992,55.8089,55.6923,55.6923,50524.0
2022-05-24 14:00:00,57.3,57.32,57.19,57.19,28636.0,55.702,55.7214,55.5951,55.5951,28636.0
2022-05-24 14:05:00,57.23,57.49,57.19,57.42,20879.0,55.6339,55.8867,55.5951,55.8186,20879.0
2022-05-24 14:10:00,57.41,57.63,57.41,57.45,31479.0,55.8089,56.0228,55.8089,55.8478,31479.0
2022-05-24 14:15:00,57.47,57.47,57.25,57.29,18632.0,55.8673,55.8673,55.6534,55.6923,18632.0
2022-05-24 14:20:00,57.28,57.44,57.21,57.41,17944.0,55.6826,55.8381,55.6145,55.8089,17944.0
2022-05-24 14:25:00,57.41,57.47,57.35,57.35,30020.0,55.8089,55.8673,55.7506,55.7506,30020.0
2022-05-24 14:30:00,57.34,57.45,57.31,57.45,11457.0,55.7409,55.8478,55.7117,55.8478,11457.0
2022-05-24 14:35:00,57.45,57.5,57.38,57.46,17538.0,55.8478,55.8964,55.7798,55.8575,17538.0
2022-05-24 14:40:00,57.47,57.48,57.26,57.3,25132.0,55.8673,55.877,55.6631,55.702,25132.0
2022-05-24 14:45:00,57.25,57.32,57.11,57.15,41593.0,55.6534,55.7214,55.5173,55.5562,41593.0
2022-05-24 14:50:00,57.14,57.2,57.08,57.16,26501.0,55.5465,55.6048,55.4881,55.5659,26501.0
2022-05-24 14:55:00,57.16,57.23,57.11,57.23,23712.0,55.5659,55.6339,55.5173,55.6339,23712.0
2022-05-24 15:00:00,57.23,57.39,57.21,57.35,32817.0,55.6339,55.7895,55.6145,55.7506,32817.0
2022-05-24 15:05:00,57.37,57.47,57.3,57.33,23874.0,55.77,55.8673,55.702,55.7312,23874.0
2022-05-24 15:10:00,57.35,57.45,57.3,57.32,29045.0,55.7506,55.8478,55.702,55.7214,29045.0
2022-05-24 15:15:00,57.32,57.41,57.28,57.36,12674.0,55.7214,55.8089,55.6826,55.7603,12674.0
2022-05-24 15:20:00,57.34,57.5,57.23,57.46,43620.0,55.7409,55.8964,55.6339,55.8575,43620.0
2022-05-24 15:25:00,57.45,57.56,57.4,57.56,22696.0,55.8478,55.9547,55.7992,55.9547,22696.0
2022-05-24 15:30:00,57.56,57.57,57.49,57.57,29791.0,55.9547,55.9645,55.8867,55.9645,29791.0
2022-05-24 15:35:00,57.57,57.91,57.56,57.85,70148.0,55.9645,56.295,55.9547,56.2367,70148.0
2022-05-24 15:40:00,57.85,57.92,57.76,57.78,50517.0,56.2367,56.3047,56.1492,56.1686,50517.0
2022-05-24 15:45:00,57.77,57.87,57.72,57.73,76821.0,56.1589,56.2561,56.1103,56.12,76821.0
2022-05-24 15:50:00,57.74,57.79,57.48,57.48,122989.0,56.1297,56.1783,55.877,55.877,122989.0
2022-05-24 15:55:00,57.47,57.61,57.42,57.59,116517.0,55.8673,56.0033,55.8186,55.9839,116517.0
2022-05-25 09:30:00,57.39,58.18,57.26,58.17,137007.0,55.7895,56.5575,55.6631,56.5477,137007.0
2022-05-25 09:35:00,58.17,58.58,58.1,58.43,139270.0,56.5477,56.9463,56.4797,56.8005,139270.0
2022-05-25 09:40:00,58.43,58.62,58.24,58.61,117422.0,56.8005,56.9852,56.6158,56.9755,117422.0
2022-05-25 09:45:00,58.64,58.75,58.32,58.34,183874.0,57.0046,57.1116,56.6935,56.713,183874.0
2022-05-25 09:50:00,58.37,58.77,58.37,58.52,67399.0,56.7422,57.131,56.7422,56.888,67399.0
2022-05-25 09:55:00,58.51,58.57,58.34,58.52,119537.0,56.8782,56.9366,56.713,56.888,119537.0
2022-05-25 10:00:00,58.51,58.8,58.47,58.67,53795.0,56.8782,57.1602,56.8394,57.0338,53795.0
2022-05-25 10:05:00,58.66,58.69,58.53,58.57,36108.0,57.0241,57.0532,56.8977,56.9366,36108.0
2022-05-25 10:10:00,58.58,58.96,58.55,58.89,45405.0,56.9463,57.3157,56.9171,57.2477,45405.0
2022-05-25 10:15:00,58.91,59.04,58.86,58.97,58967.0,57.2671,57.3935,57.2185,57.3254,58967.0
2022-05-25 10:20:00,58.97,59.07,58.91,59.07,73123.0,57.3254,57.4226,57.2671,57.4226,73123.0
2022-05-25 10:25:00,59.07,59.27,59.07,59.27,57140.0,57.4226,57.6171,57.4226,57.6171,57140.0
2022-05-25 10:30:00,59.28,59.41,59.26,59.4,40137.0,57.6268,57.7531,57.6073,57.7434,40137.0
2022-05-25 10:35:00,59.41,59.51,59.34,59.44,83573.0,57.7531,57.8504,57.6851,57.7823,83573.0
2022-05-25 10:40:00,59.45,59.5,59.33,59.41,39845.0,57.792,57.8406,57.6754,57.7531,39845.0
2022-05-25 10:45:00,59.42,59.53,59.39,59.48,17484.0,57.7629,57.8698,57.7337,57.8212,17484.0
2022-05-25 10:50:00,59.53,59.59,59.45,59.48,25206.0,57.8698,57.9281,57.792,57.8212,25206.0
2022-05-25 10:55:00,59.48,59.5,59.32,59.36,38378.0,57.8212,57.8406,57.6657,57.7045,38378.0
2022-05-25 11:00:00,59.37,59.46,59.26,59.28,20160.0,57.7143,57.8018,57.6073,57.6268,20160.0
2022-05-25 11:05:00,59.27,59.47,59.27,59.43,13934.0,57.6171,57.8115,57.6171,57.7726,13934.0
2022-05-25 11:10:00,59.41,59.55,59.38,59.51,21947.0,57.7531,57.8892,57.724,57.8504,21947.0
2022-05-25 11:15:00,59.53,59.66,59.45,59.53,29731.0,57.8698,57.9962,57.792,57.8698,29731.0
2022-05-25 11:20:00,59.5,59.52,59.39,59.52,12935.0,57.8406,57.8601,57.7337,57.8601,12935.0
2022-05-25 11:25:00,59.5,59.52,59.39,59.4,10565.0,57.8406,57.8601,57.7337,57.7434,10565.0
2022-05-25 11:30:00,59.39,59.43,59.25,59.25,16007.0,57.7337,57.7726,57.5976,57.5976,16007.0
2022-05-25 11:35:00,59.26,59.29,59.02,59.13,73678.0,57.6073,57.6365,57.374,57.481,73678.0
2022-05-25 11:40:00,59.09,59.21,58.98,59.16,26041.0,57.4421,57.5587,57.3351,57.5101,26041.0
2022-05-25 11:45:00,59.15,59.26,59.12,59.23,7871.0,57.5004,57.6073,57.4712,57.5782,7871.0
2022-05-25 11:50:00,59.23,59.23,59.07,59.13,14529.0,57.5782,57.5782,57.4226,57.481,14529.0
2022-05-25 11:55:00,59.13,59.2,59.1,59.12,20419.0,57.481,57.549,57.4518,57.4712,20419.0
2022-05-25 12:00:00,59.13,59.25,59.13,59.22,20822.0,57.481,57.5976,57.481,57.5684,20822.0
2022-05-25 12:05:00,59.23,59.28,58.96,58.97,122599.0,57.5782,57.6268,57.3157,57.3254,122599.0
2022-05-25 12:10:00,58.96,59.08,58.95,59.05,24565.0,57.3157,57.4324,57.306,57.4032,24565.0
2022-05-25 12:15:00,59.09,59.15,59.03,59.15,14128.0,57.4421,57.5004,57.3837,57.5004,14128.0
2022-05-25 12:20:00,59.13,59.13,58.95,58.96,12644.0,57.481,57.481,57.306,57.3157,12644.0
2022-05-25 12:25:00,58.94,58.94,58.76,58.93,12579.0,57.2963,57.2963,57.1213,57.2865,12579.0
2022-05-25 12:30:00,58.95,59.01,58.92,58.94,16286.0,57.306,57.3643,57.2768,57.2963,16286.0
2022-05-25 12:35:00,58.94,58.99,58.82,58.89,16434.0,57.2963,57.3449,57.1796,57.2477,16434.0
2022-05-25 12:40:00,58.9,58.95,58.88,58.95,13244.0,57.2574,57.306,57.2379,57.306,13244.0
2022-05-25 12:45:00,58.95,59.12,58.91,59.1,28597.0,57.306,57.4712,57.2671,57.4518,28597.0
2022-05-25 12:50:00,59.09,59.09,58.96,58.98,46879.0,57.4421,57.4421,57.3157,57.3351,46879.0
2022-05-25 12:55:00,58.98,59.05,58.92,59.03,33672.0,57.3351,57.4032,57.2768,57.3837,33672.0
2022-05-25 13:00:00,59.02,59.04,58.92,58.94,41895.0,57.374,57.3935,57.2768,57.2963,41895.0
2022-05-25 13:05:00,58.94,59.0,58.93,58.98,30629.0,57.2963,57.3546,57.2865,57.3351,30629.0
2022-05-25 13:10:00,58.99,59.0,58.89,59.0,32170.0,57.3449,57.3546,57.2477,57.3546,32170.0
2022-05-25 13:15:00,59.0,59.1,58.97,58.99,28120.0,57.3546,57.4518,57.3254,57.3449,28120.0
2022-05-25 13:20:00,58.99,59.05,58.98,59.02,27906.0,57.3449,57.4032,57.3351,57.374,27906.0
2022-05-25 13:25:00,59.01,59.05,58.95,59.04,39844.0,57.3643,57.4032,57.306,57.3935,39844.0
2022-05-25 13:30:00,59.03,59.07,58.98,59.05,17516.0,57.3837,57.4226,57.3351,57.4032,17516.0
2022-05-25 13:35:00,59.04,59.18,59.03,59.1,28864.0,57.3935,57.5296,57.3837,57.4518,28864.0
2022-05-25 13:40:00,59.1,59.1,58.98,59.05,19832.0,57.4518,57.4518,57.3351,57.4032,19832.0
2022-05-25 13:45:00,59.09,59.09,59.0,59.06,6028.0,57.4421,57.4421,57.3546,57.4129,6028.0
2022-05-25 13:50:00,59.1,59.11,58.88,58.92,16623.0,57.4518,57.4615,57.2379,57.2768,16623.0
2022-05-25 13:55:00,58.92,58.94,58.88,58.9,10225.0,57.2768,57.2963,57.2379,57.2574,10225.0
2022-05-25 14:00:00,58.89,59.31,58.81,59.15,84723.0,57.2477,57.6559,57.1699,57.5004,84723.0
2022-05-25 14:05:00,59.16,59.21,58.55,58.82,33887.0,57.5101,57.5587,56.9171,57.1796,33887.0
2022-05-25 14:10:00,58.84,59.1,58.79,58.99,35953.0,57.199,57.4518,57.1504,57.3449,35953.0
2022-05-25 14:15:00,59.01,59.19,58.92,59.06,19713.0,57.3643,57.5393,57.2768,57.4129,19713.0
2022-05-25 14:20:00,59.05,59.24,59.03,59.19,17284.0,57.4032,57.5879,57.3837,57.5393,17284.0
2022-05-25 14:25:00,59.2,59.37,59.17,59.35,21752.0,57.549,57.7143,57.5198,57.6948,21752.0
2022-05-25 14:30:00,59.35,59.44,59.34,59.4,21017.0,57.6948,57.7823,57.6851,57.7434,21017.0
2022-05-25 14:35:00,59.38,59.47,59.32,59.32,24595.0,57.724,57.8115,57.6657,57.6657,24595.0
2022-05-25 14:40:00,59.34,59.49,59.31,59.42,27425.0,57.6851,57.8309,57.6559,57.7629,27425.0
2022-05-25 14:45:00,59.4,59.48,59.35,59.39,18331.0,57.7434,57.8212,57.6948,57.7337,18331.0
2022-05-25 14:50:00,59.4,59.59,59.37,59.59,129470.0,57.7434,57.9281,57.7143,57.9281,129470.0
2022-05-25 14:55:00,59.59,59.65,59.57,59.65,185964.0,57.9281,57.9865,57.9087,57.9865,185964.0
2022-05-25 15:00:00,59.65,59.9,59.61,59.89,139386.0,57.9865,58.2295,57.9476,58.2198,139386.0
2022-05-25 15:05:00,59.89,59.97,59.81,59.92,136204.0,58.2198,58.2975,58.142,58.2489,136204.0
2022-05-25 15:10:00,59.91,59.93,59.88,59.9,30531.0,58.2392,58.2586,58.21,58.2295,30531.0
2022-05-25 15:15:00,59.89,59.9,59.77,59.82,124283.0,58.2198,58.2295,58.1031,58.1517,124283.0
2022-05-25 15:20:00,59.82,59.82,59.71,59.73,142880.0,58.1517,58.1517,58.0448,58.0642,142880.0
2022-05-25 15:25:00,59.75,59.8,59.71,59.73,64625.0,58.0837,58.1323,58.0448,58.0642,64625.0
2022-05-25 15:30:00,59.73,59.82,59.72,59.73,90438.0,58.0642,58.1517,58.0545,58.0642,90438.0
2022-05-25 15:35:00,59.73,59.74,59.62,59.67,79784.0,58.0642,58.0739,57.9573,58.0059,79784.0
2022-05-25 15:40:00,59.66,59.72,59.61,59.7,48229.0,57.9962,58.0545,57.9476,58.0351,48229.0
2022-05-25 15:45:00,59.69,59.71,59.61,59.64,55656.0,58.0253,58.0448,57.9476,57.9767,55656.0
2022-05-25 15:50:00,59.63,59.64,59.46,59.61,83851.0,57.967,57.9767,57.8018,57.9476,83851.0
2022-05-25 15:55:00,59.6,59.69,59.56,59.62,97497.0,57.9379,58.0253,57.899,57.9573,97497.0
2022-05-26 09:30:00,60.36,61.48,60.34,61.48,109886.0,58.6767,59.7654,58.6572,59.7654,109886.0
2022-05-26 09:35:00,61.46,61.68,61.21,61.21,147716.0,59.746,59.9598,59.5029,59.5029,147716.0
2022-05-26 09:40:00,61.22,61.46,61.15,61.24,120908.0,59.5127,59.746,59.4446,59.5321,120908.0
2022-05-26 09:45:00,61.25,61.46,61.09,61.25,114605.0,59.5418,59.746,59.3863,59.5418,114605.0
2022-05-26 09:50:00,61.28,61.64,61.28,61.47,65191.0,59.571,59.921,59.571,59.7557,65191.0
2022-05-26 09:55:00,61.47,61.5,61.28,61.45,71618.0,59.7557,59.7849,59.571,59.7363,71618.0
2022-05-26 10:00:00,61.48,61.5,61.11,61.24,100914.0,59.7654,59.7849,59.4057,59.5321,100914.0
2022-05-26 10:05:00,61.26,61.56,61.21,61.35,82088.0,59.5516,59.8432,59.5029,59.639,82088.0
2022-05-26 10:10:00,61.38,61.48,61.31,61.4,37684.0,59.6682,59.7654,59.6002,59.6877,37684.0
2022-05-26 10:15:00,61.41,61.6,61.36,61.56,71287.0,59.6974,59.8821,59.6488,59.8432,71287.0
2022-05-26 10:20:00,61.55,61.77,61.55,61.73,55344.0,59.8335,60.0473,59.8335,60.0084,55344.0
2022-05-26 10:25:00,61.73,61.78,61.62,61.62,24937.0,60.0084,60.0571,59.9015,59.9015,24937.0
2022-05-26 10:30:00,61.64,61.66,61.44,61.44,25379.0,59.921,59.9404,59.7265,59.7265,25379.0
2022-05-26 10:35:00,61.43,61.53,61.39,61.45,88048.0,59.7168,59.814,59.6779,59.7363,88048.0
2022-05-26 10:40:00,61.45,61.47,61.33,61.33,27409.0,59.7363,59.7557,59.6196,59.6196,27409.0
2022-05-26 10:45:00,61.33,61.43,61.27,61.37,68834.0,59.6196,59.7168,59.5613,59.6585,68834.0
2022-05-26 10:50:00,61.38,61.45,61.35,61.4,54519.0,59.6682,59.7363,59.639,59.6877,54519.0
2022-05-26 10:55:00,61.43,61.58,61.43,61.55,33229.0,59.7168,59.8626,59.7168,59.8335,33229.0
2022-05-26 11:00:00,61.56,61.64,61.53,61.58,33541.0,59.8432,59.921,59.814,59.8626,33541.0
2022-05-26 11:05:00,61.59,61.66,61.52,61.57,42890.0,59.8724,59.9404,59.8043,59.8529,42890.0
2022-05-26 11:10:00,61.59,61.7,61.59,61.68,54320.0,59.8724,59.9793,59.8724,59.9598,54320.0
2022-05-26 11:15:00,61.69,61.75,61.64,61.64,37321.0,59.9696,60.0279,59.921,59.921,37321.0
2022-05-26 11:20:00,61.64,61.72,61.59,61.65,20621.0,59.921,59.9987,59.8724,59.9307,20621.0
2022-05-26 11:25:00,61.67,61.68,61.59,61.63,15326.0,59.9501,59.9598,59.8724,59.9112,15326.0
2022-05-26 11:30:00,61.64,61.7,61.52,61.53,30889.0,59.921,59.9793,59.8043,59.814,30889.0
2022-05-26 11:35:00,61.52,61.74,61.51,61.7,13771.0,59.8043,60.0182,59.7946,59.9793,13771.0
2022-05-26 11:40:00,61.68,61.7,61.62,61.67,18761.0,59.9598,59.9793,59.9015,59.9501,18761.0
2022-05-26 11:45:00,61.68,61.68,61.57,61.61,10805.0,59.9598,59.9598,59.8529,59.8918,10805.0
2022-05-26 11:50:00,61.6,61.63,61.52,61.62,10651.0,59.8821,59.9112,59.8043,59.9015,10651.0
2022-05-26 11:55:00,61.62,61.72,61.62,61.69,8997.0,59.9015,59.9987,59.9015,59.9696,8997.0
2022-05-26 12:00:00,61.68,61.8,61.67,61.74,7210.0,59.9598,60.0765,59.9501,60.0182,7210.0
2022-05-26 12:05:00,61.76,61.76,61.65,61.7,8329.0,60.0376,60.0376,59.9307,59.9793,8329.0
2022-05-26 12:10:00,61.71,61.82,61.69,61.82,13223.0,59.989,60.0959,59.9696,60.0959,13223.0
2022-05-26 12:15:00,61.81,61.82,61.7,61.77,10975.0,60.0862,60.0959,59.9793,60.0473,10975.0
2022-05-26 12:20:00,61.78,61.86,61.75,61.86,10786.0,60.0571,60.1348,60.0279,60.1348,10786.0
2022-05-26 12:25:00,61.86,61.94,61.82,61.93,9116.0,60.1348,60.2126,60.0959,60.2029,9116.0
2022-05-26 12:30:00,61.92,61.95,61.86,61.86,11185.0,60.1931,60.2223,60.1348,60.1348,11185.0
2022-05-26 12:35:00,61.84,61.87,61.81,61.86,10186.0,60.1154,60.1445,60.0862,60.1348,10186.0
2022-05-26 12:40:00,61.86,61.87,61.81,61.84,14277.0,60.1348,60.1445,60.0862,60.1154,14277.0
2022-05-26 12:45:00,61.82,61.91,61.81,61.91,27360.0,60.0959,60.1834,60.0862,60.1834,27360.0
2022-05-26 12:50:00,61.9,61.96,61.86,61.95,10214.0,60.1737,60.232,60.1348,60.2223,10214.0
2022-05-26 12:55:00,61.94,61.98,61.91,61.98,12834.0,60.2126,60.2515,60.1834,60.2515,12834.0
2022-05-26 13:00:00,61.98,62.07,61.96,62.05,17523.0,60.2515,60.339,60.232,60.3195,17523.0
2022-05-26 13:05:00,62.06,62.11,62.02,62.11,8818.0,60.3292,60.3779,60.2904,60.3779,8818.0
2022-05-26 13:10:00,62.12,62.13,62.01,62.06,28760.0,60.3876,60.3973,60.2806,60.3292,28760.0
2022-05-26 13:15:00,62.05,62.05,61.98,62.01,15094.0,60.3195,60.3195,60.2515,60.2806,15094.0
2022-05-26 13:20:00,62.01,62.01,61.87,61.87,17258.0,60.2806,60.2806,60.1445,60.1445,17258.0
2022-05-26 13:25:00,61.85,61.91,61.83,61.91,20669.0,60.1251,60.1834,60.1057,60.1834,20669.0
2022-05-26 13:30:00,61.91,61.98,61.83,61.97,10604.0,60.1834,60.2515,60.1057,60.2418,10604.0
2022-05-26 13:35:00,61.96,62.07,61.94,62.07,13359.0,60.232,60.339,60.2126,60.339,13359.0
2022-05-26 13:40:00,62.07,62.08,62.02,62.05,7726.0,60.339,60.3487,60.2904,60.3195,7726.0
2022-05-26 13:45:00,62.05,62.07,62.0,62.04,11100.0,60.3195,60.339,60.2709,60.3098,11100.0
2022-05-26 13:50:00,62.03,62.07,61.98,62.05,13284.0,60.3001,60.339,60.2515,60.3195,13284.0
2022-05-26 13:55:00,62.05,62.15,61.99,62.15,11829.0,60.3195,60.4167,60.2612,60.4167,11829.0
2022-05-26 14:00:00,62.15,62.19,62.05,62.06,13252.0,60.4167,60.4556,60.3195,60.3292,13252.0
2022-05-26 14:05:00,62.08,62.08,61.96,62.05,23790.0,60.3487,60.3487,60.232,60.3195,23790.0
2022-05-26 14:10:00,62.06,62.07,62.0,62.06,16893.0,60.3292,60.339,60.2709,60.3292,16893.0
2022-05-26 14:15:00,62.05,62.08,62.02,62.04,15576.0,60.3195,60.3487,60.2904,60.3098,15576.0
2022-05-26 14:20:00,62.04,62.07,62.01,62.04,15606.0,60.3098,60.339,60.2806,60.3098,15606.0
2022-05-26 14:25:00,62.05,62.07,61.99,62.03,42599.0,60.3195,60.339,60.2612,60.3001,42599.0
2022-05-26 14:30:00,62.03,62.06,61.95,61.95,24375.0,60.3001,60.3292,60.2223,60.2223,24375.0
2022-05-26 14:35:00,61.96,61.96,61.82,61.88,29977.0,60.232,60.232,60.0959,60.1543,29977.0
2022-05-26 14:40:00,61.87,61.93,61.81,61.92,49204.0,60.1445,60.2029,60.0862,60.1931,49204.0
2022-05-26 14:45:00,61.92,61.97,61.88,61.96,12901.0,60.1931,60.2418,60.1543,60.232,12901.0
2022-05-26 14:50:00,61.95,61.97,61.88,61.9,23841.0,60.2223,60.2418,60.1543,60.1737,23841.0
2022-05-26 14:55:00,61.91,62.0,61.89,61.99,21067.0,60.1834,60.2709,60.164,60.2612,21067.0
2022-05-26 15:00:00,61.98,61.99,61.85,61.89,42985.0,60.2515,60.2612,60.1251,60.164,42985.0
2022-05-26 15:05:00,61.89,62.01,61.87,61.98,31280.0,60.164,60.2806,60.1445,60.2515,31280.0
2022-05-26 15:10:00,61.99,61.99,61.9,61.95,32121.0,60.2612,60.2612,60.1737,60.2223,32121.0
2022-05-26 15:15:00,61.95,61.97,61.78,61.87,29394.0,60.2223,60.2418,60.0571,60.1445,29394.0
2022-05-26 15:20:00,61.87,61.88,61.78,61.8,20253.0,60.1445,60.1543,60.0571,60.0765,20253.0
2022-05-26 15:25:00,61.8,61.88,61.73,61.82,51744.0,60.0765,60.1543,60.0084,60.0959,51744.0
2022-05-26 15:30:00,61.81,61.9,61.8,61.9,82235.0,60.0862,60.1737,60.0765,60.1737,82235.0
2022-05-26 15:35:00,61.91,61.98,61.86,61.98,39743.0,60.1834,60.2515,60.1348,60.2515,39743.0
2022-05-26 15:40:00,61.97,62.07,61.97,62.06,107694.0,60.2418,60.339,60.2418,60.3292,107694.0
2022-05-26 15:45:00,62.07,62.15,62.02,62.15,75201.0,60.339,60.4167,60.2904,60.4167,75201.0
2022-05-26 15:50:00,62.15,62.21,61.95,61.96,84181.0,60.4167,60.4751,60.2223,60.232,84181.0
2022-05-26 15:55:00,61.96,61.99,61.87,61.98,132784.0,60.232,60.2612,60.1445,60.2515,132784.0
2022-05-27 09:30:00,62.48,63.12,62.38,62.68,125830.0,60.7375,61.3597,60.6403,60.932,125830.0
2022-05-27 09:35:00,62.66,62.9,62.5,62.9,67147.0,60.9125,61.1458,60.757,61.1458,67147.0
2022-05-27 09:40:00,62.84,63.12,62.5,62.54,63563.0,61.0875,61.3597,60.757,60.7959,63563.0
2022-05-27 09:45:00,62.56,62.73,62.56,62.68,44569.0,60.8153,60.9806,60.8153,60.932,44569.0
2022-05-27 09:50:00,62.68,62.82,62.53,62.71,51619.0,60.932,61.068,60.7861,60.9611,51619.0
2022-05-27 09:55:00,62.72,62.8,62.59,62.63,52263.0,60.9708,61.0486,60.8445,60.8833,52263.0
2022-05-27 10:00:00,62.62,62.75,62.54,62.61,35177.0,60.8736,61.0,60.7959,60.8639,35177.0
2022-05-27 10:05:00,62.62,62.8,62.56,62.69,29973.0,60.8736,61.0486,60.8153,60.9417,29973.0
2022-05-27 10:10:00,62.68,62.8,62.61,62.72,59619.0,60.932,61.0486,60.8639,60.9708,59619.0
2022-05-27 10:15:00,62.7,62.85,62.67,62.78,32005.0,60.9514,61.0972,60.9222,61.0292,32005.0
2022-05-27 10:20:00,62.78,62.82,62.66,62.7,24575.0,61.0292,61.068,60.9125,60.9514,24575.0
2022-05-27 10:25:00,62.7,62.7,62.51,62.55,41523.0,60.9514,60.9514,60.7667,60.8056,41523.0
2022-05-27 10:30:00,62.57,62.6,62.49,62.54,18232.0,60.825,60.8542,60.7473,60.7959,18232.0
2022-05-27 10:35:00,62.54,62.7,62.51,62.57,26609.0,60.7959,60.9514,60.7667,60.825,26609.0
2022-05-27 10:40:00,62.58,62.63,62.51,62.58,28635.0,60.8347,60.8833,60.7667,60.8347,28635.0
2022-05-27 10:45:00,62.6,62.6,62.4,62.49,18327.0,60.8542,60.8542,60.6598,60.7473,18327.0
2022-05-27 10:50:00,62.5,62.51,62.39,62.46,17238.0,60.757,60.7667,60.65,60.7181,17238.0
2022-05-27 10:55:00,62.47,62.47,62.3,62.35,18724.0,60.7278,60.7278,60.5626,60.6112,18724.0
2022-05-27 11:00:00,62.36,62.41,62.28,62.37,14585.0,60.6209,60.6695,60.5431,60.6306,14585.0
2022-05-27 11:05:00,62.37,62.48,62.34,62.48,11499.0,60.6306,60.7375,60.6014,60.7375,11499.0
2022-05-27 11:10:00,62.52,62.57,62.49,62.54,19813.0,60.7764,60.825,60.7473,60.7959,19813.0
2022-05-27 11:15:00,62.54,62.59,62.54,62.59,14019.0,60.7959,60.8445,60.7959,60.8445,14019.0
2022-05-27 11:20:00,62.58,62.66,62.56,62.6,11933.0,60.8347,60.9125,60.8153,60.8542,11933.0
2022-05-27 11:25:00,62.58,62.63,62.5,62.62,27931.0,60.8347,60.8833,60.757,60.8736,27931.0
2022-05-27 11:30:00,62.61,62.72,62.61,62.67,17374.0,60.8639,60.9708,60.8639,60.9222,17374.0
2022-05-27 11:35:00,62.66,62.71,62.59,62.69,16904.0,60.9125,60.9611,60.8445,60.9417,16904.0
2022-05-27 11:40:00,62.68,62.74,62.66,62.69,10272.0,60.932,60.9903,60.9125,60.9417,10272.0
2022-05-27 11:45:00,62.7,62.81,62.69,62.81,18577.0,60.9514,61.0583,60.9417,61.0583,18577.0
2022-05-27 11:50:00,62.79,62.83,62.76,62.81,19534.0,61.0389,61.0778,61.0097,61.0583,19534.0
2022-05-27 11:55:00,62.8,62.83,62.77,62.8,6272.0,61.0486,61.0778,61.0194,61.0486,6272.0
2022-05-27 12:00:00,62.81,62.89,62.8,62.85,6321.0,61.0583,61.1361,61.0486,61.0972,6321.0
2022-05-27 12:05:00,62.85,62.88,62.82,62.85,12747.0,61.0972,61.1264,61.068,61.0972,12747.0
2022-05-27 12:10:00,62.86,62.89,62.85,62.88,14626.0,61.1069,61.1361,61.0972,61.1264,14626.0
2022-05-27 12:15:00,62.87,62.87,62.8,62.86,14390.0,61.1167,61.1167,61.0486,61.1069,14390.0
2022-05-27 12:20:00,62.87,62.91,62.82,62.82,7535.0,61.1167,61.1555,61.068,61.068,7535.0
2022-05-27 12:25:00,62.83,62.9,62.83,62.87,11567.0,61.0778,61.1458,61.0778,61.1167,11567.0
2022-05-27 12:30:00,62.84,62.87,62.82,62.82,5720.0,61.0875,61.1167,61.068,61.068,5720.0
2022-05-27 12:35:00,62.82,62.85,62.8,62.85,6650.0,61.068,61.0972,61.0486,61.0972,6650.0
2022-05-27 12:40:00,62.83,62.89,62.83,62.85,7075.0,61.0778,61.1361,61.0778,61.0972,7075.0
2022-05-27 12:45:00,62.86,62.86,62.72,62.72,15627.0,61.1069,61.1069,60.9708,60.9708,15627.0
2022-05-27 12:50:00,62.7,62.77,62.66,62.77,10800.0,60.9514,61.0194,60.9125,61.0194,10800.0
2022-05-27 12:55:00,62.78,62.85,62.78,62.82,41927.0,61.0292,61.0972,61.0292,61.068,41927.0
2022-05-27 13:00:00,62.81,62.82,62.75,62.79,7513.0,61.0583,61.068,61.0,61.0389,7513.0
2022-05-27 13:05:00,62.79,62.85,62.74,62.85,15861.0,61.0389,61.0972,60.9903,61.0972,15861.0
2022-05-27 13:10:00,62.83,62.84,62.76,62.8,7199.0,61.0778,61.0875,61.0097,61.0486,7199.0
2022-05-27 13:15:00,62.79,62.82,62.76,62.82,85109.0,61.0389,61.068,61.0097,61.068,85109.0
2022-05-27 13:20:00,62.82,62.82,62.72,62.78,27875.0,61.068,61.068,60.9708,61.0292,27875.0
2022-05-27 13:25:00,62.77,62.8,62.72,62.77,13069.0,61.0194,61.0486,60.9708,61.0194,13069.0
2022-05-27 13:30:00,62.78,62.83,62.75,62.76,21688.0,61.0292,61.0778,61.0,61.0097,21688.0
2022-05-27 13:35:00,62.74,62.75,62.65,62.69,13199.0,60.9903,61.0,60.9028,60.9417,13199.0
2022-05-27 13:40:00,62.69,62.72,62.62,62.63,15090.0,60.9417,60.9708,60.8736,60.8833,15090.0
2022-05-27 13:45:00,62.64,62.66,62.61,62.65,8036.0,60.8931,60.9125,60.8639,60.9028,8036.0
2022-05-27 13:50:00,62.64,62.67,62.63,62.66,24826.0,60.8931,60.9222,60.8833,60.9125,24826.0
2022-05-27 13:55:00,62.66,62.66,62.61,62.65,10089.0,60.9125,60.9125,60.8639,60.9028,10089.0
2022-05-27 14:00:00,62.65,62.7,62.63,62.7,12358.0,60.9028,60.9514,60.8833,60.9514,12358.0
2022-05-27 14:05:00,62.7,62.73,62.66,62.73,22280.0,60.9514,60.9806,60.9125,60.9806,22280.0
2022-05-27 14:10:00,62.72,62.73,62.69,62.71,13524.0,60.9708,60.9806,60.9417,60.9611,13524.0
2022-05-27 14:15:00,62.71,62.78,62.7,62.77,10489.0,60.9611,61.0292,60.9514,61.0194,10489.0
2022-05-27 14:20:00,62.77,62.8,62.76,62.79,17697.0,61.0194,61.0486,61.0097,61.0389,17697.0
2022-05-27 14:25:00,62.79,62.8,62.75,62.76,5438.0,61.0389,61.0486,61.0,61.0097,5438.0
2022-05-27 14:30:00,62.79,62.82,62.77,62.79,11961.0,61.0389,61.068,61.0194,61.0389,11961.0
2022-05-27 14:35:00,62.8,62.85,62.78,62.8,7836.0,61.0486,61.0972,61.0292,61.0486,7836.0
2022-05-27 14:40:00,62.79,62.81,62.72,62.74,9644.0,61.0389,61.0583,60.9708,60.9903,9644.0
2022-05-27 14:45:00,62.75,62.77,62.68,62.71,11450.0,61.0,61.0194,60.932,60.9611,11450.0
2022-05-27 14:50:00,62.7,62.78,62.7,62.74,24960.0,60.9514,61.0292,60.9514,60.9903,24960.0
2022-05-27 14:55:00,62.75,62.79,62.74,62.79,18520.0,61.0,61.0389,60.9903,61.0389,18520.0
2022-05-27 15:00:00,62.78,62.84,62.76,62.83,21563.0,61.0292,61.0875,61.0097,61.0778,21563.0
2022-05-27 15:05:00,62.83,62.92,62.82,62.88,35199.0,61.0778,61.1653,61.068,61.1264,35199.0
2022-05-27 15:10:00,62.87,62.88,62.83,62.87,20449.0,61.1167,61.1264,61.0778,61.1167,20449.0
2022-05-27 15:15:00,62.86,62.93,62.82,62.9,37568.0,61.1069,61.175,61.068,61.1458,37568.0
2022-05-27 15:20:00,62.91,62.92,62.87,62.92,22315.0,61.1555,61.1653,61.1167,61.1653,22315.0
2022-05-27 15:25:00,62.91,62.96,62.91,62.94,56831.0,61.1555,61.2041,61.1555,61.1847,56831.0
2022-05-27 15:30:00,62.93,63.03,62.93,63.0,61298.0,61.175,61.2722,61.175,61.243,61298.0
2022-05-27 15:35:00,63.0,63.01,62.94,62.99,35850.0,61.243,61.2528,61.1847,61.2333,35850.0
2022-05-27 15:40:00,62.98,63.11,62.95,63.11,56820.0,61.2236,61.35,61.1944,61.35,56820.0
2022-05-27 15:45:00,63.11,63.13,62.98,63.03,50082.0,61.35,61.3694,61.2236,61.2722,50082.0
2022-05-27 15:50:00,63.03,63.08,62.92,63.03,89689.0,61.2722,61.3208,61.1653,61.2722,89689.0
2022-05-27 15:55:00,63.04,63.24,63.04,63.23,143275.0,61.2819,61.4763,61.2819,61.4666,143275.0
2022-05-31 09:30:00,62.55,62.76,61.95,62.03,135671.0,60.8056,61.0097,60.2223,60.3001,135671.0
2022-05-31 09:35:00,62.04,62.17,61.72,61.76,108031.0,60.3098,60.4362,59.9987,60.0376,108031.0
2022-05-31 09:40:00,61.76,61.92,61.63,61.89,57960.0,60.0376,60.1931,59.9112,60.164,57960.0
2022-05-31 09:45:00,61.87,62.21,61.83,61.85,58557.0,60.1445,60.4751,60.1057,60.1251,58557.0
2022-05-31 09:50:00,61.85,61.94,61.72,61.94,40770.0,60.1251,60.2126,59.9987,60.2126,40770.0
2022-05-31 09:55:00,61.94,62.07,61.93,62.0,20840.0,60.2126,60.339,60.2029,60.2709,20840.0
2022-05-31 10:00:00,61.98,62.03,61.76,61.77,34325.0,60.2515,60.3001,60.0376,60.0473,34325.0
2022-05-31 10:05:00,61.76,61.89,61.71,61.78,15969.0,60.0376,60.164,59.989,60.0571,15969.0
2022-05-31 10:10:00,61.78,61.96,61.7,61.95,25650.0,60.0571,60.232,59.9793,60.2223,25650.0
2022-05-31 10:15:00,61.98,62.18,61.94,62.18,21216.0,60.2515,60.4459,60.2126,60.4459,21216.0
2022-05-31 10:20:00,62.23,62.46,62.23,62.37,33091.0,60.4945,60.7181,60.4945,60.6306,33091.0
2022-05-31 10:25:00,62.36,62.42,62.21,62.23,11255.0,60.6209,60.6792,60.4751,60.4945,11255.0
2022-05-31 10:30:00,62.24,62.45,62.24,62.32,20904.0,60.5042,60.7084,60.5042,60.582,20904.0
2022-05-31 10:35:00,62.3,62.36,62.2,62.31,8538.0,60.5626,60.6209,60.4653,60.5723,8538.0
2022-05-31 10:40:00,62.31,62.47,62.28,62.38,45538.0,60.5723,60.7278,60.5431,60.6403,45538.0
2022-05-31 10:45:00,62.37,62.52,62.24,62.25,29705.0,60.6306,60.7764,60.5042,60.5139,29705.0
2022-05-31 10:50:00,62.24,62.36,62.24,62.28,44566.0,60.5042,60.6209,60.5042,60.5431,44566.0
2022-05-31 10:55:00,62.28,62.31,62.17,62.28,67692.0,60.5431,60.5723,60.4362,60.5431,67692.0
2022-05-31 11:00:00,62.29,62.33,62.25,62.29,42661.0,60.5528,60.5917,60.5139,60.5528,42661.0
2022-05-31 11:05:00,62.3,62.34,62.04,62.07,71246.0,60.5626,60.6014,60.3098,60.339,71246.0
2022-05-31 11:10:00,62.07,62.1,61.96,61.97,73703.0,60.339,60.3681,60.232,60.2418,73703.0
2022-05-31 11:15:00,61.96,62.12,61.94,62.09,96393.0,60.232,60.3876,60.2126,60.3584,96393.0
2022-05-31 11:20:00,62.08,62.1,61.99,62.0,79070.0,60.3487,60.3681,60.2612,60.2709,79070.0
2022-05-31 11:25:00,62.0,62.12,61.98,62.06,14629.0,60.2709,60.3876,60.2515,60.3292,14629.0
2022-05-31 11:30:00,62.03,62.09,61.95,62.0,15277.0,60.3001,60.3584,60.2223,60.2709,15277.0
2022-05-31 11:35:00,61.98,62.16,61.98,62.15,19351.0,60.2515,60.4265,60.2515,60.4167,19351.0
2022-05-31 11:40:00,62.17,62.19,62.08,62.17,8400.0,60.4362,60.4556,60.3487,60.4362,8400.0
2022-05-31 11:45:00,62.17,62.28,62.17,62.27,9551.0,60.4362,60.5431,60.4362,60.5334,9551.0
2022-05-31 11:50:00,62.28,62.46,62.27,62.44,14710.0,60.5431,60.7181,60.5334,60.6986,14710.0
2022-05-31 11:55:00,62.46,62.52,62.37,62.39,140023.0,60.7181,60.7764,60.6306,60.65,140023.0
2022-05-31 12:00:00,62.4,62.54,62.38,62.53,37452.0,60.6598,60.7959,60.6403,60.7861,37452.0
2022-05-31 12:05:00,62.52,62.52,62.41,62.42,12332.0,60.7764,60.7764,60.6695,60.6792,12332.0
2022-05-31 12:10:00,62.42,62.48,62.37,62.38,7975.0,60.6792,60.7375,60.6306,60.6403,7975.0
2022-05-31 12:15:00,62.37,62.4,62.23,62.28,11757.0,60.6306,60.6598,60.4945,60.5431,11757.0
2022-05-31 12:20:00,62.3,62.3,62.19,62.22,12874.0,60.5626,60.5626,60.4556,60.4848,12874.0
2022-05-31 12:25:00,62.21,62.33,62.2,62.33,9283.0,60.4751,60.5917,60.4653,60.5917,9283.0
2022-05-31 12:30:00,62.34,62.4,62.31,62.37,12349.0,60.6014,60.6598,60.5723,60.6306,12349.0
2022-05-31 12:35:00,62.38,62.46,62.36,62.43,34679.0,60.6403,60.7181,60.6209,60.6889,34679.0
2022-05-31 12:40:00,62.44,62.53,62.41,62.51,12805.0,60.6986,60.7861,60.6695,60.7667,12805.0
2022-05-31 12:45:00,62.52,62.57,62.48,62.5,9590.0,60.7764,60.825,60.7375,60.757,9590.0
2022-05-31 12:50:00,62.51,62.55,62.49,62.53,16067.0,60.7667,60.8056,60.7473,60.7861,16067.0
2022-05-31 12:55:00,62.53,62.56,62.49,62.52,10850.0,60.7861,60.8153,60.7473,60.7764,10850.0
2022-05-31 13:00:00,62.51,62.55,62.37,62.44,14619.0,60.7667,60.8056,60.6306,60.6986,14619.0
2022-05-31 13:05:00,62.43,62.62,62.43,62.59,12927.0,60.6889,60.8736,60.6889,60.8445,12927.0
2022-05-31 13:10:00,62.58,62.6,62.52,62.55,6330.0,60.8347,60.8542,60.7764,60.8056,6330.0
2022-05-31 13:15:00,62.56,62.56,62.31,62.32,13025.0,60.8153,60.8153,60.5723,60.582,13025.0
2022-05-31 13:20:00,62.33,62.33,62.26,62.3,14170.0,60.5917,60.5917,60.5237,60.5626,14170.0
2022-05-31 13:25:00,62.32,62.33,62.19,62.28,12640.0,60.582,60.5917,60.4556,60.5431,12640.0
2022-05-31 13:30:00,62.26,62.47,62.24,62.47,13722.0,60.5237,60.7278,60.5042,60.7278,13722.0
2022-05-31 13:35:00,62.46,62.51,62.4,62.43,8151.0,60.7181,60.7667,60.6598,60.6889,8151.0
2022-05-31 13:40:00,62.44,62.58,62.44,62.58,10118.0,60.6986,60.8347,60.6986,60.8347,10118.0
2022-05-31 13:45:00,62.58,62.62,62.53,62.6,11176.0,60.8347,60.8736,60.7861,60.8542,11176.0
2022-05-31 13:50:00,62.59,62.75,62.59,62.7,14951.0,60.8445,61.0,60.8445,60.9514,14951.0
2022-05-31 13:55:00,62.7,62.94,62.7,62.93,17591.0,60.9514,61.1847,60.9514,61.175,17591.0
2022-05-31 14:00:00,62.93,62.93,62.78,62.79,14387.0,61.175,61.175,61.0292,61.0389,14387.0
2022-05-31 14:05:00,62.77,62.77,62.67,62.77,10569.0,61.0194,61.0194,60.9222,61.0194,10569.0
2022-05-31 14:10:00,62.77,62.82,62.75,62.8,8182.0,61.0194,61.068,61.0,61.0486,8182.0
2022-05-31 14:15:00,62.81,62.83,62.78,62.83,7547.0,61.0583,61.0778,61.0292,61.0778,7547.0
2022-05-31 14:20:00,62.84,62.87,62.72,62.77,19077.0,61.0875,61.1167,60.9708,61.0194,19077.0
2022-05-31 14:25:00,62.78,62.78,62.65,62.74,15133.0,61.0292,61.0292,60.9028,60.9903,15133.0
2022-05-31 14:30:00,62.74,62.75,62.69,62.69,9388.0,60.9903,61.0,60.9417,60.9417,9388.0
2022-05-31 14:35:00,62.69,62.76,62.67,62.75,14593.0,60.9417,61.0097,60.9222,61.0,14593.0
2022-05-31 14:40:00,62.75,62.75,62.5,62.5,24026.0,61.0,61.0,60.757,60.757,24026.0
2022-05-31 14:45:00,62.49,62.5,62.41,62.47,14891.0,60.7473,60.757,60.6695,60.7278,14891.0
2022-05-31 14:50:00,62.47,62.53,62.34,62.35,11572.0,60.7278,60.7861,60.6014,60.6112,11572.0
2022-05-31 14:55:00,62.33,62.44,62.28,62.4,22731.0,60.5917,60.6986,60.5431,60.6598,22731.0
2022-05-31 15:00:00,62.38,62.41,62.24,62.35,16484.0,60.6403,60.6695,60.5042,60.6112,16484.0
2022-05-31 15:05:00,62.33,62.44,62.28,62.44,19605.0,60.5917,60.6986,60.5431,60.6986,19605.0
2022-05-31 15:10:00,62.43,62.44,62.32,62.43,13454.0,60.6889,60.6986,60.582,60.6889,13454.0
2022-05-31 15:15:00,62.43,62.57,62.43,62.44,27536.0,60.6889,60.825,60.6889,60.6986,27536.0
2022-05-31 15:20:00,62.45,62.55,62.44,62.5,22703.0,60.7084,60.8056,60.6986,60.757,22703.0
2022-05-31 15:25:00,62.5,62.55,62.47,62.5,18720.0,60.757,60.8056,60.7278,60.757,18720.0
2022-05-31 15:30:00,62.5,62.66,62.5,62.62,25439.0,60.757,60.9125,60.757,60.8736,25439.0
2022-05-31 15:35:00,62.61,62.7,62.57,62.65,27948.0,60.8639,60.9514,60.825,60.9028,27948.0
2022-05-31 15:40:00,62.66,62.68,62.56,62.57,30796.0,60.9125,60.932,60.8153,60.825,30796.0
2022-05-31 15:45:00,62.56,62.59,62.42,62.43,49764.0,60.8153,60.8445,60.6792,60.6889,49764.0
2022-05-31 15:50:00,62.42,62.7,62.41,62.5,98371.0,60.6792,60.9514,60.6695,60.757,98371.0
2022-05-31 15:55:00,62.5,62.54,62.37,62.42,134518.0,60.757,60.7959,60.6306,60.6792,134518.0
2022-06-01 09:30:00,62.64,62.86,62.26,62.48,135982.0,60.8931,61.1069,60.5237,60.7375,135982.0
2022-06-01 09:35:00,62.48,62.66,62.15,62.27,78458.0,60.7375,60.9125,60.4167,60.5334,78458.0
2022-06-01 09:40:00,62.27,62.65,62.26,62.46,72602.0,60.5334,60.9028,60.5237,60.7181,72602.0
2022-06-01 09:45:00,62.5,62.52,62.24,62.33,44327.0,60.757,60.7764,60.5042,60.5917,44327.0
2022-06-01 09:50:00,62.29,62.36,62.19,62.25,27409.0,60.5528,60.6209,60.4556,60.5139,27409.0
2022-06-01 09:55:00,62.22,62.27,62.05,62.19,21285.0,60.4848,60.5334,60.3195,60.4556,21285.0
2022-06-01 10:00:00,62.22,62.32,62.02,62.1,34842.0,60.4848,60.582,60.2904,60.3681,34842.0
2022-06-01 10:05:00,62.07,62.1,61.81,61.89,83099.0,60.339,60.3681,60.0862,60.164,83099.0
2022-06-01 10:10:00,61.89,61.95,61.76,61.89,32189.0,60.164,60.2223,60.0376,60.164,32189.0
2022-06-01 10:15:00,61.89,61.9,61.72,61.72,26723.0,60.164,60.1737,59.9987,59.9987,26723.0
2022-06-01 10:20:00,61.71,61.8,61.67,61.72,40394.0,59.989,60.0765,59.9501,59.9987,40394.0
2022-06-01 10:25:00,61.72,61.72,61.59,61.66,23481.0,59.9987,59.9987,59.8724,59.9404,23481.0
2022-06-01 10:30:00,61.66,61.74,61.61,61.66,16278.0,59.9404,60.0182,59.8918,59.9404,16278.0
2022-06-01 10:35:00,61.65,61.74,61.6,61.74,79571.0,59.9307,60.0182,59.8821,60.0182,79571.0
2022-06-01 10:40:00,61.75,61.78,61.67,61.75,13627.0,60.0279,60.0571,59.9501,60.0279,13627.0
2022-06-01 10:45:00,61.75,61.76,61.64,61.64,22848.0,60.0279,60.0376,59.921,59.921,22848.0
2022-06-01 10:50:00,61.64,61.75,61.63,61.75,25193.0,59.921,60.0279,59.9112,60.0279,25193.0
2022-06-01 10:55:00,61.75,61.85,61.73,61.77,16117.0,60.0279,60.1251,60.0084,60.0473,16117.0
2022-06-01 11:00:00,61.76,61.77,61.61,61.68,17189.0,60.0376,60.0473,59.8918,59.9598,17189.0
2022-06-01 11:05:00,61.67,61.74,61.64,61.68,37623.0,59.9501,60.0182,59.921,59.9598,37623.0
2022-06-01 11:10:00,61.68,61.8,61.66,61.77,26280.0,59.9598,60.0765,59.9404,60.0473,26280.0
2022-06-01 11:15:00,61.76,61.79,61.66,61.74,26881.0,60.0376,60.0668,59.9404,60.0182,26881.0
2022-06-01 11:20:00,61.72,61.72,61.53,61.55,10484.0,59.9987,59.9987,59.814,59.8335,10484.0
2022-06-01 11:25:00,61.56,61.64,61.51,61.62,25933.0,59.8432,59.921,59.7946,59.9015,25933.0
2022-06-01 11:30:00,61.6,61.67,61.58,61.66,55472.0,59.8821,59.9501,59.8626,59.9404,55472.0
2022-06-01 11:35:00,61.67,61.7,61.59,61.67,19220.0,59.9501,59.9793,59.8724,59.9501,19220.0
2022-06-01 11:40:00,61.65,61.65,61.48,61.48,13682.0,59.9307,59.9307,59.7654,59.7654,13682.0
2022-06-01 11:45:00,61.47,61.56,61.45,61.45,23976.0,59.7557,59.8432,59.7363,59.7363,23976.0
2022-06-01 11:50:00,61.44,61.48,61.39,61.46,91154.0,59.7265,59.7654,59.6779,59.746,91154.0
2022-06-01 11:55:00,61.46,61.52,61.42,61.43,38367.0,59.746,59.8043,59.7071,59.7168,38367.0
2022-06-01 12:00:00,61.43,61.45,61.36,61.37,13971.0,59.7168,59.7363,59.6488,59.6585,13971.0
2022-06-01 12:05:00,61.36,61.48,61.36,61.47,14988.0,59.6488,59.7654,59.6488,59.7557,14988.0
2022-06-01 12:10:00,61.45,61.48,61.37,61.48,26121.0,59.7363,59.7654,59.6585,59.7654,26121.0
2022-06-01 12:15:00,61.48,61.59,61.48,61.55,22138.0,59.7654,59.8724,59.7654,59.8335,22138.0
2022-06-01 12:20:00,61.53,61.61,61.53,61.59,20110.0,59.814,59.8918,59.814,59.8724,20110.0
2022-06-01 12:25:00,61.58,61.6,61.5,61.5,12030.0,59.8626,59.8821,59.7849,59.7849,12030.0
2022-06-01 12:30:00,61.48,61.64,61.48,61.59,16500.0,59.7654,59.921,59.7654,59.8724,16500.0
2022-06-01 12:35:00,61.61,61.63,61.55,61.58,10194.0,59.8918,59.9112,59.8335,59.8626,10194.0
2022-06-01 12:40:00,61.59,61.66,61.53,61.54,12012.0,59.8724,59.9404,59.814,59.8237,12012.0
2022-06-01 12:45:00,61.54,61.55,61.47,61.49,15875.0,59.8237,59.8335,59.7557,59.7751,15875.0
2022-06-01 12:50:00,61.49,61.57,61.41,61.57,11100.0,59.7751,59.8529,59.6974,59.8529,11100.0
2022-06-01 12:55:00,61.56,61.64,61.53,61.62,21968.0,59.8432,59.921,59.814,59.9015,21968.0
2022-06-01 13:00:00,61.61,61.67,61.57,61.58,53068.0,59.8918,59.9501,59.8529,59.8626,53068.0
2022-06-01 13:05:00,61.59,61.71,61.59,61.69,16464.0,59.8724,59.989,59.8724,59.9696,16464.0
2022-06-01 13:10:00,61.69,61.74,61.64,61.66,30738.0,59.9696,60.0182,59.921,59.9404,30738.0
2022-06-01 13:15:00,61.66,61.74,61.66,61.73,14181.0,59.9404,60.0182,59.9404,60.0084,14181.0
2022-06-01 13:20:00,61.73,61.81,61.69,61.72,28277.0,60.0084,60.0862,59.9696,59.9987,28277.0
2022-06-01 13:25:00,61.73,61.81,61.7,61.79,23433.0,60.0084,60.0862,59.9793,60.0668,23433.0
2022-06-01 13:30:00,61.79,61.82,61.72,61.82,14282.0,60.0668,60.0959,59.9987,60.0959,14282.0
2022-06-01 13:35:00,61.85,61.91,61.83,61.87,25057.0,60.1251,60.1834,60.1057,60.1445,25057.0
2022-06-01 13:40:00,61.86,61.95,61.84,61.94,23945.0,60.1348,60.2223,60.1154,60.2126,23945.0
2022-06-01 13:45:00,61.95,61.97,61.89,61.92,19566.0,60.2223,60.2418,60.164,60.1931,19566.0
2022-06-01 13:50:00,61.91,61.94,61.85,61.87,20429.0,60.1834,60.2126,60.1251,60.1445,20429.0
2022-06-01 13:55:00,61.88,62.02,61.87,61.96,16879.0,60.1543,60.2904,60.1445,60.232,16879.0
2022-06-01 14:00:00,61.94,62.02,61.92,62.0,10915.0,60.2126,60.2904,60.1931,60.2709,10915.0
2022-06-01 14:05:00,62.0,62.02,61.92,62.0,28850.0,60.2709,60.2904,60.1931,60.2709,28850.0
2022-06-01 14:10:00,62.01,62.02,61.94,62.0,14662.0,60.2806,60.2904,60.2126,60.2709,14662.0
2022-06-01 14:15:00,61.99,62.04,61.89,61.93,25987.0,60.2612,60.3098,60.164,60.2029,25987.0
2022-06-01 14:20:00,61.91,62.19,61.9,62.17,48069.0,60.1834,60.4556,60.1737,60.4362,48069.0
2022-06-01 14:25:00,62.17,62.25,62.14,62.14,16687.0,60.4362,60.5139,60.407,60.407,16687.0
2022-06-01 14:30:00,62.15,62.2,62.13,62.16,9755.0,60.4167,60.4653,60.3973,60.4265,9755.0
2022-06-01 14:35:00,62.15,62.17,62.06,62.07,15803.0,60.4167,60.4362,60.3292,60.339,15803.0
2022-06-01 14:40:00,62.05,62.19,62.05,62.19,13360.0,60.3195,60.4556,60.3195,60.4556,13360.0
2022-06-01 14:45:00,62.2,62.2,62.11,62.16,10235.0,60.4653,60.4653,60.3779,60.4265,10235.0
2022-06-01 14:50:00,62.14,62.14,62.04,62.05,14143.0,60.407,60.407,60.3098,60.3195,14143.0
2022-06-01 14:55:00,62.05,62.09,61.94,61.96,20219.0,60.3195,60.3584,60.2126,60.232,20219.0
2022-06-01 15:00:00,61.96,62.01,61.86,61.9,17280.0,60.232,60.2806,60.1348,60.1737,17280.0
2022-06-01 15:05:00,61.92,62.02,61.91,61.97,9470.0,60.1931,60.2904,60.1834,60.2418,9470.0
2022-06-01 15:10:00,61.95,62.09,61.95,62.08,16939.0,60.2223,60.3584,60.2223,60.3487,16939.0
2022-06-01 15:15:00,62.07,62.12,62.02,62.08,15532.0,60.339,60.3876,60.2904,60.3487,15532.0
2022-06-01 15:20:00,62.09,62.14,62.06,62.09,16262.0,60.3584,60.407,60.3292,60.3584,16262.0
2022-06-01 15:25:00,62.08,62.11,62.02,62.06,17009.0,60.3487,60.3779,60.2904,60.3292,17009.0
2022-06-01 15:30:00,62.05,62.09,62.01,62.05,36201.0,60.3195,60.3584,60.2806,60.3195,36201.0
2022-06-01 15:35:00,62.04,62.11,62.0,62.11,34650.0,60.3098,60.3779,60.2709,60.3779,34650.0
2022-06-01 15:40:00,62.11,62.17,62.09,62.1,36748.0,60.3779,60.4362,60.3584,60.3681,36748.0
2022-06-01 15:45:00,62.08,62.11,62.02,62.06,29246.0,60.3487,60.3779,60.2904,60.3292,29246.0
2022-06-01 15:50:00,62.06,62.15,61.92,61.92,83037.0,60.3292,60.4167,60.1931,60.1931,83037.0
2022-06-01 15:55:00,61.93,61.97,61.74,61.74,85757.0,60.2029,60.2418,60.0182,60.0182,85757.0
2022-06-02 09:30:00,62.12,62.51,61.94,62.22,207123.0,60.3876,60.7667,60.2126,60.4848,207123.0
2022-06-02 09:35:00,62.24,62.56,62.24,62.53,133548.0,60.5042,60.8153,60.5042,60.7861,133548.0
2022-06-02 09:40:00,62.52,62.6,62.33,62.5,103522.0,60.7764,60.8542,60.5917,60.757,103522.0
2022-06-02 09:45:00,62.47,62.78,62.38,62.67,101070.0,60.7278,61.0292,60.6403,60.9222,101070.0
2022-06-02 09:50:00,62.67,62.67,62.35,62.35,146258.0,60.9222,60.9222,60.6112,60.6112,146258.0
2022-06-02 09:55:00,62.35,62.44,62.25,62.38,97106.0,60.6112,60.6986,60.5139,60.6403,97106.0
2022-06-02 10:00:00,62.37,62.58,62.28,62.28,46474.0,60.6306,60.8347,60.5431,60.5431,46474.0
2022-06-02 10:05:00,62.28,62.28,62.04,62.19,41456.0,60.5431,60.5431,60.3098,60.4556,41456.0
2022-06-02 10:10:00,62.18,62.55,62.15,62.51,32113.0,60.4459,60.8056,60.4167,60.7667,32113.0
2022-06-02 10:15:00,62.49,62.59,62.3,62.32,34907.0,60.7473,60.8445,60.5626,60.582,34907.0
2022-06-02 10:20:00,62.32,62.38,62.09,62.12,32306.0,60.582,60.6403,60.3584,60.3876,32306.0
2022-06-02 10:25:00,62.13,62.24,62.07,62.18,22308.0,60.3973,60.5042,60.339,60.4459,22308.0
2022-06-02 10:30:00,62.15,62.34,62.12,62.3,16157.0,60.4167,60.6014,60.3876,60.5626,16157.0
2022-06-02 10:35:00,62.29,62.34,62.22,62.33,20993.0,60.5528,60.6014,60.4848,60.5917,20993.0
2022-06-02 10:40:00,62.33,62.37,62.2,62.2,24673.0,60.5917,60.6306,60.4653,60.4653,24673.0
2022-06-02 10:45:00,62.19,62.19,62.06,62.1,40536.0,60.4556,60.4556,60.3292,60.3681,40536.0
2022-06-02 10:50:00,62.08,62.1,61.99,62.07,22176.0,60.3487,60.3681,60.2612,60.339,22176.0
2022-06-02 10:55:00,62.09,62.1,61.9,62.03,18791.0,60.3584,60.3681,60.1737,60.3001,18791.0
2022-06-02 11:00:00,62.02,62.2,61.96,62.17,14126.0,60.2904,60.4653,60.232,60.4362,14126.0
2022-06-02 11:05:00,62.17,62.27,62.16,62.24,11925.0,60.4362,60.5334,60.4265,60.5042,11925.0
2022-06-02 11:10:00,62.26,62.47,62.26,62.45,15814.0,60.5237,60.7278,60.5237,60.7084,15814.0
2022-06-02 11:15:00,62.45,62.5,62.38,62.42,10804.0,60.7084,60.757,60.6403,60.6792,10804.0
2022-06-02 11:20:00,62.42,62.49,62.37,62.49,4102.0,60.6792,60.7473,60.6306,60.7473,4102.0
2022-06-02 11:25:00,62.51,62.51,62.38,62.45,18019.0,60.7667,60.7667,60.6403,60.7084,18019.0
2022-06-02 11:30:00,62.47,62.47,62.35,62.39,11206.0,60.7278,60.7278,60.6112,60.65,11206.0
2022-06-02 11:35:00,62.38,62.38,62.27,62.27,12806.0,60.6403,60.6403,60.5334,60.5334,12806.0
2022-06-02 11:40:00,62.28,62.43,62.25,62.4,12320.0,60.5431,60.6889,60.5139,60.6598,12320.0
2022-06-02 11:45:00,62.41,62.48,62.34,62.48,9432.0,60.6695,60.7375,60.6014,60.7375,9432.0
2022-06-02 11:50:00,62.48,62.55,62.39,62.4,19257.0,60.7375,60.8056,60.65,60.6598,19257.0
2022-06-02 11:55:00,62.4,62.44,62.25,62.25,26811.0,60.6598,60.6986,60.5139,60.5139,26811.0
2022-06-02 12:00:00,62.26,62.33,62.24,62.33,6647.0,60.5237,60.5917,60.5042,60.5917,6647.0
2022-06-02 12:05:00,62.34,62.42,62.3,62.38,5311.0,60.6014,60.6792,60.5626,60.6403,5311.0
2022-06-02 12:10:00,62.37,62.44,62.37,62.42,13633.0,60.6306,60.6986,60.6306,60.6792,13633.0
2022-06-02 12:15:00,62.38,62.41,62.34,62.38,10268.0,60.6403,60.6695,60.6014,60.6403,10268.0
2022-06-02 12:20:00,62.37,62.51,62.37,62.51,9210.0,60.6306,60.7667,60.6306,60.7667,9210.0
2022-06-02 12:25:00,62.52,62.58,62.49,62.54,7226.0,60.7764,60.8347,60.7473,60.7959,7226.0
2022-06-02 12:30:00,62.56,62.65,62.54,62.6,6279.0,60.8153,60.9028,60.7959,60.8542,6279.0
2022-06-02 12:35:00,62.63,62.68,62.56,62.68,4120.0,60.8833,60.932,60.8153,60.932,4120.0
2022-06-02 12:40:00,62.67,62.68,62.52,62.53,21912.0,60.9222,60.932,60.7764,60.7861,21912.0
2022-06-02 12:45:00,62.5,62.57,62.5,62.57,4810.0,60.757,60.825,60.757,60.825,4810.0
2022-06-02 12:50:00,62.58,62.71,62.58,62.7,6020.0,60.8347,60.9611,60.8347,60.9514,6020.0
2022-06-02 12:55:00,62.71,62.71,62.6,62.61,8846.0,60.9611,60.9611,60.8542,60.8639,8846.0
2022-06-02 13:00:00,62.61,62.74,62.6,62.74,7616.0,60.8639,60.9903,60.8542,60.9903,7616.0
2022-06-02 13:05:00,62.73,62.79,62.71,62.71,7110.0,60.9806,61.0389,60.9611,60.9611,7110.0
2022-06-02 13:10:00,62.74,62.76,62.59,62.65,5807.0,60.9903,61.0097,60.8445,60.9028,5807.0
2022-06-02 13:15:00,62.64,62.69,62.61,62.68,5893.0,60.8931,60.9417,60.8639,60.932,5893.0
2022-06-02 13:20:00,62.68,62.68,62.62,62.66,8202.0,60.932,60.932,60.8736,60.9125,8202.0
2022-06-02 13:25:00,62.67,62.75,62.65,62.73,27136.0,60.9222,61.0,60.9028,60.9806,27136.0
2022-06-02 13:30:00,62.73,62.83,62.72,62.83,25910.0,60.9806,61.0778,60.9708,61.0778,25910.0
2022-06-02 13:35:00,62.83,62.83,62.73,62.81,6552.0,61.0778,61.0778,60.9806,61.0583,6552.0
2022-06-02 13:40:00,62.81,62.87,62.76,62.86,26846.0,61.0583,61.1167,61.0097,61.1069,26846.0
2022-06-02 13:45:00,62.86,62.95,62.84,62.95,12881.0,61.1069,61.1944,61.0875,61.1944,12881.0
2022-06-02 13:50:00,62.94,63.0,62.86,62.88,18719.0,61.1847,61.243,61.1069,61.1264,18719.0
2022-06-02 13:55:00,62.89,62.92,62.85,62.89,21998.0,61.1361,61.1653,61.0972,61.1361,21998.0
2022-06-02 14:00:00,62.89,62.99,62.84,62.98,46614.0,61.1361,61.2333,61.0875,61.2236,46614.0
2022-06-02 14:05:00,62.98,63.03,62.97,63.0,39553.0,61.2236,61.2722,61.2139,61.243,39553.0
2022-06-02 14:10:00,63.01,63.03,62.94,63.02,28443.0,61.2528,61.2722,61.1847,61.2625,28443.0
2022-06-02 14:15:00,63.02,63.02,62.94,62.96,27955.0,61.2625,61.2625,61.1847,61.2041,27955.0
2022-06-02 14:20:00,62.95,62.96,62.92,62.93,22479.0,61.1944,61.2041,61.1653,61.175,22479.0
2022-06-02 14:25:00,62.93,62.95,62.84,62.88,24149.0,61.175,61.1944,61.0875,61.1264,24149.0
2022-06-02 14:30:00,62.88,62.93,62.85,62.86,20492.0,61.1264,61.175,61.0972,61.1069,20492.0
2022-06-02 14:35:00,62.87,62.9,62.86,62.89,21360.0,61.1167,61.1458,61.1069,61.1361,21360.0
2022-06-02 14:40:00,62.89,62.9,62.83,62.88,9986.0,61.1361,61.1458,61.0778,61.1264,9986.0
2022-06-02 14:45:00,62.88,62.96,62.87,62.92,15344.0,61.1264,61.2041,61.1167,61.1653,15344.0
2022-06-02 14:50:00,62.92,62.98,62.89,62.94,37193.0,61.1653,61.2236,61.1361,61.1847,37193.0
2022-06-02 14:55:00,62.93,62.94,62.7,62.7,16869.0,61.175,61.1847,60.9514,60.9514,16869.0
2022-06-02 15:00:00,62.7,62.86,62.69,62.86,37858.0,60.9514,61.1069,60.9417,61.1069,37858.0
2022-06-02 15:05:00,62.85,62.9,62.8,62.88,26806.0,61.0972,61.1458,61.0486,61.1264,26806.0
2022-06-02 15:10:00,62.88,62.93,62.86,62.91,11335.0,61.1264,61.175,61.1069,61.1555,11335.0
2022-06-02 15:15:00,62.9,62.92,62.87,62.9,20426.0,61.1458,61.1653,61.1167,61.1458,20426.0
2022-06-02 15:20:00,62.91,62.97,62.89,62.97,30663.0,61.1555,61.2139,61.1361,61.2139,30663.0
2022-06-02 15:25:00,62.96,63.0,62.81,62.85,55046.0,61.2041,61.243,61.0583,61.0972,55046.0
2022-06-02 15:30:00,62.84,62.92,62.84,62.88,28838.0,61.0875,61.1653,61.0875,61.1264,28838.0
2022-06-02 15:35:00,62.91,62.96,62.89,62.91,22226.0,61.1555,61.2041,61.1361,61.1555,22226.0
2022-06-02 15:40:00,62.92,62.96,62.91,62.94,26520.0,61.1653,61.2041,61.1555,61.1847,26520.0
2022-06-02 15:45:00,62.94,62.97,62.89,62.9,62425.0,61.1847,61.2139,61.1361,61.1458,62425.0
2022-06-02 15:50:00,62.91,63.11,62.91,63.06,122421.0,61.1555,61.35,61.1555,61.3014,122421.0
2022-06-02 15:55:00,63.05,63.22,63.04,63.2,102028.0,61.2916,61.4569,61.2819,61.4375,102028.0
2022-06-03 09:30:00,62.32,62.73,62.01,62.48,66711.0,60.582,60.9806,60.2806,60.7375,66711.0
2022-06-03 09:35:00,62.42,62.45,62.13,62.35,52885.0,60.6792,60.7084,60.3973,60.6112,52885.0
2022-06-03 09:40:00,62.34,62.64,62.23,62.4,51607.0,60.6014,60.8931,60.4945,60.6598,51607.0
2022-06-03 09:45:00,62.38,62.57,62.32,62.47,36424.0,60.6403,60.825,60.582,60.7278,36424.0
2022-06-03 09:50:00,62.48,62.62,62.29,62.55,27785.0,60.7375,60.8736,60.5528,60.8056,27785.0
2022-06-03 09:55:00,62.51,62.83,62.51,62.73,38744.0,60.7667,61.0778,60.7667,60.9806,38744.0
2022-06-03 10:00:00,62.73,62.86,62.64,62.7,34594.0,60.9806,61.1069,60.8931,60.9514,34594.0
2022-06-03 10:05:00,62.68,62.89,62.57,62.88,23054.0,60.932,61.1361,60.825,61.1264,23054.0
2022-06-03 10:10:00,62.87,62.98,62.78,62.96,25338.0,61.1167,61.2236,61.0292,61.2041,25338.0
2022-06-03 10:15:00,62.95,63.1,62.95,63.02,15129.0,61.1944,61.3402,61.1944,61.2625,15129.0
2022-06-03 10:20:00,63.01,63.04,62.88,62.88,13665.0,61.2528,61.2819,61.1264,61.1264,13665.0
2022-06-03 10:25:00,62.82,62.95,62.81,62.91,24907.0,61.068,61.1944,61.0583,61.1555,24907.0
2022-06-03 10:30:00,62.9,62.9,62.76,62.83,25028.0,61.1458,61.1458,61.0097,61.0778,25028.0
2022-06-03 10:35:00,62.83,62.86,62.62,62.7,21146.0,61.0778,61.1069,60.8736,60.9514,21146.0
2022-06-03 10:40:00,62.68,62.84,62.64,62.84,13098.0,60.932,61.0875,60.8931,61.0875,13098.0
2022-06-03 10:45:00,62.84,63.0,62.77,62.98,18791.0,61.0875,61.243,61.0194,61.2236,18791.0
2022-06-03 10:50:00,62.98,63.0,62.88,62.89,14377.0,61.2236,61.243,61.1264,61.1361,14377.0
2022-06-03 10:55:00,62.89,62.96,62.83,62.87,39136.0,61.1361,61.2041,61.0778,61.1167,39136.0
2022-06-03 11:00:00,62.86,62.86,62.69,62.73,47461.0,61.1069,61.1069,60.9417,60.9806,47461.0
2022-06-03 11:05:00,62.72,62.75,62.61,62.69,44452.0,60.9708,61.0,60.8639,60.9417,44452.0
2022-06-03 11:10:00,62.69,62.69,62.53,62.55,38998.0,60.9417,60.9417,60.7861,60.8056,38998.0
2022-06-03 11:15:00,62.56,62.64,62.55,62.61,15147.0,60.8153,60.8931,60.8056,60.8639,15147.0
2022-06-03 11:20:00,62.61,62.63,62.56,62.58,12434.0,60.8639,60.8833,60.8153,60.8347,12434.0
2022-06-03 11:25:00,62.56,62.6,62.45,62.5,12485.0,60.8153,60.8542,60.7084,60.757,12485.0
2022-06-03 11:30:00,62.48,62.62,62.45,62.6,14830.0,60.7375,60.8736,60.7084,60.8542,14830.0
2022-06-03 11:35:00,62.61,62.68,62.54,62.65,13375.0,60.8639,60.932,60.7959,60.9028,13375.0
2022-06-03 11:40:00,62.66,62.68,62.59,62.62,6417.0,60.9125,60.932,60.8445,60.8736,6417.0
2022-06-03 11:45:00,62.62,62.63,62.48,62.48,4343.0,60.8736,60.8833,60.7375,60.7375,4343.0
2022-06-03 11:50:00,62.46,62.49,62.41,62.47,9106.0,60.7181,60.7473,60.6695,60.7278,9106.0
2022-06-03 11:55:00,62.49,62.52,62.45,62.45,15394.0,60.7473,60.7764,60.7084,60.7084,15394.0
2022-06-03 12:00:00,62.46,62.6,62.46,62.55,13406.0,60.7181,60.8542,60.7181,60.8056,13406.0
2022-06-03 12:05:00,62.57,62.58,62.4,62.4,10840.0,60.825,60.8347,60.6598,60.6598,10840.0
2022-06-03 12:10:00,62.41,62.48,62.37,62.47,8890.0,60.6695,60.7375,60.6306,60.7278,8890.0
2022-06-03 12:15:00,62.48,62.53,62.42,62.42,7447.0,60.7375,60.7861,60.6792,60.6792,7447.0
2022-06-03 12:20:00,62.42,62.62,62.4,62.59,13066.0,60.6792,60.8736,60.6598,60.8445,13066.0
2022-06-03 12:25:00,62.59,62.6,62.53,62.57,8774.0,60.8445,60.8542,60.7861,60.825,8774.0
2022-06-03 12:30:00,62.55,62.57,62.52,62.57,8020.0,60.8056,60.825,60.7764,60.825,8020.0
2022-06-03 12:35:00,62.55,62.63,62.55,62.63,10758.0,60.8056,60.8833,60.8056,60.8833,10758.0
2022-06-03 12:40:00,62.61,62.61,62.53,62.58,7425.0,60.8639,60.8639,60.7861,60.8347,7425.0
2022-06-03 12:45:00,62.59,62.68,62.58,62.68,8802.0,60.8445,60.932,60.8347,60.932,8802.0
2022-06-03 12:50:00,62.64,62.69,62.59,62.69,14163.0,60.8931,60.9417,60.8445,60.9417,14163.0
2022-06-03 12:55:00,62.69,62.82,62.68,62.82,10500.0,60.9417,61.068,60.932,61.068,10500.0
2022-06-03 13:00:00,62.83,62.94,62.81,62.93,69886.0,61.0778,61.1847,61.0583,61.175,69886.0
2022-06-03 13:05:00,62.94,62.97,62.88,62.89,10200.0,61.1847,61.2139,61.1264,61.1361,10200.0
2022-06-03 13:10:00,62.9,62.92,62.82,62.82,6119.0,61.1458,61.1653,61.068,61.068,6119.0
2022-06-03 13:15:00,62.81,62.83,62.61,62.64,8584.0,61.0583,61.0778,60.8639,60.8931,8584.0
2022-06-03 13:20:00,62.65,62.76,62.62,62.76,7503.0,60.9028,61.0097,60.8736,61.0097,7503.0
2022-06-03 13:25:00,62.76,62.76,62.7,62.75,4957.0,61.0097,61.0097,60.9514,61.0,4957.0
2022-06-03 13:30:00,62.75,62.75,62.67,62.72,7672.0,61.0,61.0,60.9222,60.9708,7672.0
2022-06-03 13:35:00,62.73,62.74,62.68,62.69,4946.0,60.9806,60.9903,60.932,60.9417,4946.0
2022-06-03 13:40:00,62.7,62.7,62.52,62.55,3599.0,60.9514,60.9514,60.7764,60.8056,3599.0
2022-06-03 13:45:00,62.57,62.65,62.57,62.65,4258.0,60.825,60.9028,60.825,60.9028,4258.0
2022-06-03 13:50:00,62.65,62.69,62.63,62.64,2300.0,60.9028,60.9417,60.8833,60.8931,2300.0
2022-06-03 13:55:00,62.61,62.64,62.59,62.62,4934.0,60.8639,60.8931,60.8445,60.8736,4934.0
2022-06-03 14:00:00,62.6,62.67,62.57,62.64,6309.0,60.8542,60.9222,60.825,60.8931,6309.0
2022-06-03 14:05:00,62.65,62.73,62.61,62.7,8587.0,60.9028,60.9806,60.8639,60.9514,8587.0
2022-06-03 14:10:00,62.71,62.76,62.71,62.76,4747.0,60.9611,61.0097,60.9611,61.0097,4747.0
2022-06-03 14:15:00,62.76,62.77,62.73,62.75,10638.0,61.0097,61.0194,60.9806,61.0,10638.0
2022-06-03 14:20:00,62.74,62.74,62.67,62.69,16984.0,60.9903,60.9903,60.9222,60.9417,16984.0
2022-06-03 14:25:00,62.69,62.82,62.69,62.82,27618.0,60.9417,61.068,60.9417,61.068,27618.0
2022-06-03 14:30:00,62.82,62.82,62.7,62.7,10084.0,61.068,61.068,60.9514,60.9514,10084.0
2022-06-03 14:35:00,62.72,62.72,62.58,62.59,7680.0,60.9708,60.9708,60.8347,60.8445,7680.0
2022-06-03 14:40:00,62.6,62.68,62.57,62.68,7782.0,60.8542,60.932,60.825,60.932,7782.0
2022-06-03 14:45:00,62.69,62.71,62.64,62.71,7729.0,60.9417,60.9611,60.8931,60.9611,7729.0
2022-06-03 14:50:00,62.72,62.73,62.67,62.69,6224.0,60.9708,60.9806,60.9222,60.9417,6224.0
2022-06-03 14:55:00,62.69,62.73,62.68,62.71,8221.0,60.9417,60.9806,60.932,60.9611,8221.0
2022-06-03 15:00:00,62.71,62.74,62.64,62.73,13160.0,60.9611,60.9903,60.8931,60.9806,13160.0
2022-06-03 15:05:00,62.72,62.73,62.57,62.59,18621.0,60.9708,60.9806,60.825,60.8445,18621.0
2022-06-03 15:10:00,62.59,62.63,62.52,62.53,5268.0,60.8445,60.8833,60.7764,60.7861,5268.0
2022-06-03 15:15:00,62.52,62.52,62.45,62.49,8352.0,60.7764,60.7764,60.7084,60.7473,8352.0
2022-06-03 15:20:00,62.5,62.52,62.45,62.48,6109.0,60.757,60.7764,60.7084,60.7375,6109.0
2022-06-03 15:25:00,62.47,62.61,62.47,62.61,10636.0,60.7278,60.8639,60.7278,60.8639,10636.0
2022-06-03 15:30:00,62.6,62.6,62.53,62.54,27987.0,60.8542,60.8542,60.7861,60.7959,27987.0
2022-06-03 15:35:00,62.54,62.66,62.49,62.6,44761.0,60.7959,60.9125,60.7473,60.8542,44761.0
2022-06-03 15:40:00,62.6,62.66,62.55,62.57,29726.0,60.8542,60.9125,60.8056,60.825,29726.0
2022-06-03 15:45:00,62.56,62.58,62.46,62.53,40124.0,60.8153,60.8347,60.7181,60.7861,40124.0
2022-06-03 15:50:00,62.52,62.68,62.44,62.64,74551.0,60.7764,60.932,60.6986,60.8931,74551.0
2022-06-03 15:55:00,62.65,62.69,62.58,62.6,67180.0,60.9028,60.9417,60.8347,60.8542,67180.0
2022-06-06 09:30:00,63.09,63.09,62.42,62.48,126421.0,61.3305,61.3305,60.6792,60.7375,126421.0
2022-06-06 09:35:00,62.46,62.65,62.29,62.65,89175.0,60.7181,60.9028,60.5528,60.9028,89175.0
2022-06-06 09:40:00,62.64,62.97,62.61,62.74,55923.0,60.8931,61.2139,60.8639,60.9903,55923.0
2022-06-06 09:45:00,62.77,62.81,62.59,62.81,32187.0,61.0194,61.0583,60.8445,61.0583,32187.0
2022-06-06 09:50:00,62.82,62.83,62.63,62.71,36929.0,61.068,61.0778,60.8833,60.9611,36929.0
2022-06-06 09:55:00,62.71,62.83,62.65,62.82,33219.0,60.9611,61.0778,60.9028,61.068,33219.0
2022-06-06 10:00:00,62.83,63.08,62.83,63.03,37112.0,61.0778,61.3208,61.0778,61.2722,37112.0
2022-06-06 10:05:00,63.06,63.2,63.03,63.2,11964.0,61.3014,61.4375,61.2722,61.4375,11964.0
2022-06-06 10:10:00,63.17,63.32,63.12,63.32,27720.0,61.4083,61.5541,61.3597,61.5541,27720.0
2022-06-06 10:15:00,63.33,63.38,63.18,63.24,19129.0,61.5638,61.6124,61.418,61.4763,19129.0
2022-06-06 10:20:00,63.26,63.34,63.19,63.25,16452.0,61.4958,61.5735,61.4277,61.4861,16452.0
2022-06-06 10:25:00,63.24,63.3,63.19,63.21,19808.0,61.4763,61.5347,61.4277,61.4472,19808.0
2022-06-06 10:30:00,63.23,63.3,63.2,63.27,25086.0,61.4666,61.5347,61.4375,61.5055,25086.0
2022-06-06 10:35:00,63.28,63.3,63.11,63.13,22010.0,61.5152,61.5347,61.35,61.3694,22010.0
2022-06-06 10:40:00,63.14,63.16,63.04,63.14,23529.0,61.3791,61.3986,61.2819,61.3791,23529.0
2022-06-06 10:45:00,63.14,63.2,63.07,63.17,18825.0,61.3791,61.4375,61.3111,61.4083,18825.0
2022-06-06 10:50:00,63.17,63.21,63.07,63.08,16639.0,61.4083,61.4472,61.3111,61.3208,16639.0
2022-06-06 10:55:00,63.09,63.21,63.09,63.21,10746.0,61.3305,61.4472,61.3305,61.4472,10746.0
2022-06-06 11:00:00,63.22,63.25,63.2,63.23,11399.0,61.4569,61.4861,61.4375,61.4666,11399.0
2022-06-06 11:05:00,63.23,63.29,63.18,63.19,11326.0,61.4666,61.5249,61.418,61.4277,11326.0
2022-06-06 11:10:00,63.18,63.18,63.01,63.09,15207.0,61.418,61.418,61.2528,61.3305,15207.0
2022-06-06 11:15:00,63.08,63.09,62.8,62.81,35623.0,61.3208,61.3305,61.0486,61.0583,35623.0
2022-06-06 11:20:00,62.81,62.93,62.79,62.91,19809.0,61.0583,61.175,61.0389,61.1555,19809.0
2022-06-06 11:25:00,62.91,62.94,62.84,62.9,37812.0,61.1555,61.1847,61.0875,61.1458,37812.0
2022-06-06 11:30:00,62.9,62.97,62.86,62.9,35370.0,61.1458,61.2139,61.1069,61.1458,35370.0
2022-06-06 11:35:00,62.87,62.97,62.85,62.95,10575.0,61.1167,61.2139,61.0972,61.1944,10575.0
2022-06-06 11:40:00,62.92,63.06,62.92,63.04,7241.0,61.1653,61.3014,61.1653,61.2819,7241.0
2022-06-06 11:45:00,63.03,63.16,63.02,63.11,11496.0,61.2722,61.3986,61.2625,61.35,11496.0
2022-06-06 11:50:00,63.09,63.15,63.09,63.11,8601.0,61.3305,61.3888,61.3305,61.35,8601.0
2022-06-06 11:55:00,63.13,63.2,63.13,63.18,7976.0,61.3694,61.4375,61.3694,61.418,7976.0
2022-06-06 12:00:00,63.16,63.18,62.93,63.0,10166.0,61.3986,61.418,61.175,61.243,10166.0
2022-06-06 12:05:00,63.0,63.08,63.0,63.02,15038.0,61.243,61.3208,61.243,61.2625,15038.0
2022-06-06 12:10:00,63.01,63.02,62.91,62.96,17180.0,61.2528,61.2625,61.1555,61.2041,17180.0
2022-06-06 12:15:00,62.95,63.04,62.91,63.01,11764.0,61.1944,61.2819,61.1555,61.2528,11764.0
2022-06-06 12:20:00,63.0,63.05,62.99,62.99,13963.0,61.243,61.2916,61.2333,61.2333,13963.0
2022-06-06 12:25:00,63.0,63.07,62.97,62.98,10626.0,61.243,61.3111,61.2139,61.2236,10626.0
2022-06-06 12:30:00,62.97,63.11,62.92,63.11,11167.0,61.2139,61.35,61.1653,61.35,11167.0
2022-06-06 12:35:00,63.1,63.14,63.06,63.12,11464.0,61.3402,61.3791,61.3014,61.3597,11464.0
2022-06-06 12:40:00,63.12,63.19,63.11,63.16,15939.0,61.3597,61.4277,61.35,61.3986,15939.0
2022-06-06 12:45:00,63.17,63.24,63.15,63.19,18202.0,61.4083,61.4763,61.3888,61.4277,18202.0
2022-06-06 12:50:00,63.18,63.21,63.16,63.19,11047.0,61.418,61.4472,61.3986,61.4277,11047.0
2022-06-06 12:55:00,63.19,63.26,63.18,63.25,17049.0,61.4277,61.4958,61.418,61.4861,17049.0
2022-06-06 13:00:00,63.25,63.26,63.17,63.18,24656.0,61.4861,61.4958,61.4083,61.418,24656.0
2022-06-06 13:05:00,63.19,63.22,63.15,63.15,11590.0,61.4277,61.4569,61.3888,61.3888,11590.0
2022-06-06 13:10:00,63.14,63.17,63.06,63.11,9800.0,61.3791,61.4083,61.3014,61.35,9800.0
2022-06-06 13:15:00,63.09,63.12,63.0,63.06,10506.0,61.3305,61.3597,61.243,61.3014,10506.0
2022-06-06 13:20:00,63.02,63.11,63.01,63.09,11573.0,61.2625,61.35,61.2528,61.3305,11573.0
2022-06-06 13:25:00,63.07,63.13,63.04,63.13,7319.0,61.3111,61.3694,61.2819,61.3694,7319.0
2022-06-06 13:30:00,63.12,63.15,63.1,63.13,7648.0,61.3597,61.3888,61.3402,61.3694,7648.0
2022-06-06 13:35:00,63.12,63.3,63.11,63.25,14022.0,61.3597,61.5347,61.35,61.4861,14022.0
2022-06-06 13:40:00,63.25,63.29,63.23,63.29,11758.0,61.4861,61.5249,61.4666,61.5249,11758.0
2022-06-06 13:45:00,63.29,63.31,63.19,63.26,12838.0,61.5249,61.5444,61.4277,61.4958,12838.0
2022-06-06 13:50:00,63.26,63.3,63.23,63.24,24324.0,61.4958,61.5347,61.4666,61.4763,24324.0
2022-06-06 13:55:00,63.24,63.3,63.24,63.3,8218.0,61.4763,61.5347,61.4763,61.5347,8218.0
2022-06-06 14:00:00,63.29,63.29,63.22,63.25,12879.0,61.5249,61.5249,61.4569,61.4861,12879.0
2022-06-06 14:05:00,63.23,63.24,63.14,63.18,13280.0,61.4666,61.4763,61.3791,61.418,13280.0
2022-06-06 14:10:00,63.19,63.19,63.09,63.11,8394.0,61.4277,61.4277,61.3305,61.35,8394.0
2022-06-06 14:15:00,63.05,63.11,63.04,63.09,11048.0,61.2916,61.35,61.2819,61.3305,11048.0
2022-06-06 14:20:00,63.09,63.09,62.87,62.9,11569.0,61.3305,61.3305,61.1167,61.1458,11569.0
2022-06-06 14:25:00,62.89,62.92,62.8,62.83,11825.0,61.1361,61.1653,61.0486,61.0778,11825.0
2022-06-06 14:30:00,62.83,62.83,62.77,62.8,9138.0,61.0778,61.0778,61.0194,61.0486,9138.0
2022-06-06 14:35:00,62.82,62.84,62.78,62.8,18030.0,61.068,61.0875,61.0292,61.0486,18030.0
2022-06-06 14:40:00,62.8,62.9,62.8,62.89,13670.0,61.0486,61.1458,61.0486,61.1361,13670.0
2022-06-06 14:45:00,62.89,62.96,62.86,62.92,9542.0,61.1361,61.2041,61.1069,61.1653,9542.0
2022-06-06 14:50:00,62.9,62.95,62.76,62.95,12640.0,61.1458,61.1944,61.0097,61.1944,12640.0
2022-06-06 14:55:00,62.94,62.97,62.91,62.94,10712.0,61.1847,61.2139,61.1555,61.1847,10712.0
2022-06-06 15:00:00,62.92,63.0,62.9,62.96,9822.0,61.1653,61.243,61.1458,61.2041,9822.0
2022-06-06 15:05:00,62.94,62.96,62.87,62.9,10518.0,61.1847,61.2041,61.1167,61.1458,10518.0
2022-06-06 15:10:00,62.9,62.94,62.86,62.91,26039.0,61.1458,61.1847,61.1069,61.1555,26039.0
2022-06-06 15:15:00,62.89,62.94,62.86,62.86,12266.0,61.1361,61.1847,61.1069,61.1069,12266.0
2022-06-06 15:20:00,62.83,62.98,62.8,62.94,22691.0,61.0778,61.2236,61.0486,61.1847,22691.0
2022-06-06 15:25:00,62.95,62.96,62.9,62.91,10163.0,61.1944,61.2041,61.1458,61.1555,10163.0
2022-06-06 15:30:00,62.91,62.95,62.89,62.94,21473.0,61.1555,61.1944,61.1361,61.1847,21473.0
2022-06-06 15:35:00,62.94,62.94,62.83,62.87,23925.0,61.1847,61.1847,61.0778,61.1167,23925.0
2022-06-06 15:40:00,62.87,62.96,62.85,62.93,25699.0,61.1167,61.2041,61.0972,61.175,25699.0
2022-06-06 15:45:00,62.94,62.97,62.82,62.84,36991.0,61.1847,61.2139,61.068,61.0875,36991.0
2022-06-06 15:50:00,62.85,62.97,62.85,62.93,82446.0,61.0972,61.2139,61.0972,61.175,82446.0
2022-06-06 15:55:00,62.92,62.99,62.85,62.91,102528.0,61.1653,61.2333,61.0972,61.1555,102528.0
2022-06-07 09:30:00,61.99,62.04,61.65,61.99,80111.0,60.2612,60.3098,59.9307,60.2612,80111.0
2022-06-07 09:35:00,61.95,62.06,61.57,61.72,98838.0,60.2223,60.3292,59.8529,59.9987,98838.0
2022-06-07 09:40:00,61.73,61.81,61.51,61.58,63584.0,60.0084,60.0862,59.7946,59.8626,63584.0
2022-06-07 09:45:00,61.59,61.78,61.53,61.77,50637.0,59.8724,60.0571,59.814,60.0473,50637.0
2022-06-07 09:50:00,61.8,61.93,61.75,61.9,41707.0,60.0765,60.2029,60.0279,60.1737,41707.0
2022-06-07 09:55:00,61.92,62.03,61.91,61.92,29385.0,60.1931,60.3001,60.1834,60.1931,29385.0
2022-06-07 10:00:00,61.93,62.07,61.92,62.03,58461.0,60.2029,60.339,60.1931,60.3001,58461.0
2022-06-07 10:05:00,62.04,62.11,62.02,62.11,69431.0,60.3098,60.3779,60.2904,60.3779,69431.0
2022-06-07 10:10:00,62.11,62.14,61.95,62.06,84530.0,60.3779,60.407,60.2223,60.3292,84530.0
2022-06-07 10:15:00,62.07,62.17,62.03,62.08,32256.0,60.339,60.4362,60.3001,60.3487,32256.0
2022-06-07 10:20:00,62.09,62.17,62.03,62.14,26793.0,60.3584,60.4362,60.3001,60.407,26793.0
2022-06-07 10:25:00,62.14,62.44,62.12,62.37,48006.0,60.407,60.6986,60.3876,60.6306,48006.0
2022-06-07 10:30:00,62.39,62.63,62.36,62.6,39940.0,60.65,60.8833,60.6209,60.8542,39940.0
2022-06-07 10:35:00,62.59,62.89,62.57,62.85,26374.0,60.8445,61.1361,60.825,61.0972,26374.0
2022-06-07 10:40:00,62.88,62.93,62.79,62.85,49052.0,61.1264,61.175,61.0389,61.0972,49052.0
2022-06-07 10:45:00,62.86,62.91,62.84,62.86,31370.0,61.1069,61.1555,61.0875,61.1069,31370.0
2022-06-07 10:50:00,62.85,62.94,62.82,62.93,22426.0,61.0972,61.1847,61.068,61.175,22426.0
2022-06-07 10:55:00,62.91,62.91,62.83,62.86,15158.0,61.1555,61.1555,61.0778,61.1069,15158.0
2022-06-07 11:00:00,62.87,62.91,62.82,62.82,25194.0,61.1167,61.1555,61.068,61.068,25194.0
2022-06-07 11:05:00,62.81,62.84,62.75,62.84,24478.0,61.0583,61.0875,61.0,61.0875,24478.0
2022-06-07 11:10:00,62.86,62.88,62.82,62.85,9420.0,61.1069,61.1264,61.068,61.0972,9420.0
2022-06-07 11:15:00,62.83,62.83,62.69,62.71,13155.0,61.0778,61.0778,60.9417,60.9611,13155.0
2022-06-07 11:20:00,62.71,62.75,62.49,62.49,52325.0,60.9611,61.0,60.7473,60.7473,52325.0
2022-06-07 11:25:00,62.5,62.53,62.39,62.43,19177.0,60.757,60.7861,60.65,60.6889,19177.0
2022-06-07 11:30:00,62.44,62.45,62.4,62.41,12523.0,60.6986,60.7084,60.6598,60.6695,12523.0
2022-06-07 11:35:00,62.43,62.43,62.26,62.34,13145.0,60.6889,60.6889,60.5237,60.6014,13145.0
2022-06-07 11:40:00,62.33,62.34,62.2,62.21,17194.0,60.5917,60.6014,60.4653,60.4751,17194.0
2022-06-07 11:45:00,62.21,62.34,62.1,62.11,44677.0,60.4751,60.6014,60.3681,60.3779,44677.0
2022-06-07 11:50:00,62.1,62.18,62.04,62.04,97739.0,60.3681,60.4459,60.3098,60.3098,97739.0
2022-06-07 11:55:00,62.05,62.11,62.02,62.09,97104.0,60.3195,60.3779,60.2904,60.3584,97104.0
2022-06-07 12:00:00,62.09,62.14,62.05,62.09,63055.0,60.3584,60.407,60.3195,60.3584,63055.0
2022-06-07 12:05:00,62.09,62.09,62.01,62.07,17520.0,60.3584,60.3584,60.2806,60.339,17520.0
2022-06-07 12:10:00,62.07,62.14,62.06,62.13,27878.0,60.339,60.407,60.3292,60.3973,27878.0
2022-06-07 12:15:00,62.12,62.13,61.96,61.98,33073.0,60.3876,60.3973,60.232,60.2515,33073.0
2022-06-07 12:20:00,61.98,62.01,61.92,62.01,36409.0,60.2515,60.2806,60.1931,60.2806,36409.0
2022-06-07 12:25:00,62.02,62.14,62.02,62.13,44841.0,60.2904,60.407,60.2904,60.3973,44841.0
2022-06-07 12:30:00,62.12,62.21,62.05,62.19,15532.0,60.3876,60.4751,60.3195,60.4556,15532.0
2022-06-07 12:35:00,62.18,62.25,62.17,62.21,19055.0,60.4459,60.5139,60.4362,60.4751,19055.0
2022-06-07 12:40:00,62.21,62.32,62.2,62.26,10857.0,60.4751,60.582,60.4653,60.5237,10857.0
2022-06-07 12:45:00,62.26,62.38,62.26,62.38,12916.0,60.5237,60.6403,60.5237,60.6403,12916.0
2022-06-07 12:50:00,62.37,62.41,62.32,62.37,9168.0,60.6306,60.6695,60.582,60.6306,9168.0
2022-06-07 12:55:00,62.38,62.39,62.31,62.35,6507.0,60.6403,60.65,60.5723,60.6112,6507.0
2022-06-07 13:00:00,62.34,62.36,62.29,62.36,11336.0,60.6014,60.6209,60.5528,60.6209,11336.0
2022-06-07 13:05:00,62.34,62.39,62.29,62.39,11159.0,60.6014,60.65,60.5528,60.65,11159.0
2022-06-07 13:10:00,62.4,62.47,62.4,62.43,19293.0,60.6598,60.7278,60.6598,60.6889,19293.0
2022-06-07 13:15:00,62.43,62.52,62.41,62.51,18951.0,60.6889,60.7764,60.6695,60.7667,18951.0
2022-06-07 13:20:00,62.52,62.59,62.51,62.53,24187.0,60.7764,60.8445,60.7667,60.7861,24187.0
2022-06-07 13:25:00,62.53,62.56,62.49,62.56,13226.0,60.7861,60.8153,60.7473,60.8153,13226.0
2022-06-07 13:30:00,62.56,62.57,62.52,62.55,7410.0,60.8153,60.825,60.7764,60.8056,7410.0
2022-06-07 13:35:00,62.55,62.57,62.53,62.57,8367.0,60.8056,60.825,60.7861,60.825,8367.0
2022-06-07 13:40:00,62.58,62.58,62.49,62.55,6279.0,60.8347,60.8347,60.7473,60.8056,6279.0
2022-06-07 13:45:00,62.54,62.56,62.49,62.52,5347.0,60.7959,60.8153,60.7473,60.7764,5347.0
2022-06-07 13:50:00,62.53,62.55,62.44,62.46,8074.0,60.7861,60.8056,60.6986,60.7181,8074.0
2022-06-07 13:55:00,62.44,62.47,62.43,62.45,7831.0,60.6986,60.7278,60.6889,60.7084,7831.0
2022-06-07 14:00:00,62.45,62.49,62.41,62.47,11827.0,60.7084,60.7473,60.6695,60.7278,11827.0
2022-06-07 14:05:00,62.48,62.64,62.46,62.63,39876.0,60.7375,60.8931,60.7181,60.8833,39876.0
2022-06-07 14:10:00,62.64,62.69,62.61,62.68,11858.0,60.8931,60.9417,60.8639,60.932,11858.0
2022-06-07 14:15:00,62.68,62.69,62.64,62.65,7233.0,60.932,60.9417,60.8931,60.9028,7233.0
2022-06-07 14:20:00,62.64,62.69,62.62,62.68,5369.0,60.8931,60.9417,60.8736,60.932,5369.0
2022-06-07 14:25:00,62.67,62.73,62.66,62.72,5434.0,60.9222,60.9806,60.9125,60.9708,5434.0
2022-06-07 14:30:00,62.71,62.85,62.71,62.85,38485.0,60.9611,61.0972,60.9611,61.0972,38485.0
2022-06-07 14:35:00,62.84,62.87,62.8,62.82,7072.0,61.0875,61.1167,61.0486,61.068,7072.0
2022-06-07 14:40:00,62.83,62.83,62.65,62.67,10525.0,61.0778,61.0778,60.9028,60.9222,10525.0
2022-06-07 14:45:00,62.66,62.69,62.58,62.6,9740.0,60.9125,60.9417,60.8347,60.8542,9740.0
2022-06-07 14:50:00,62.6,62.65,62.6,62.64,11114.0,60.8542,60.9028,60.8542,60.8931,11114.0
2022-06-07 14:55:00,62.63,62.72,62.62,62.71,13697.0,60.8833,60.9708,60.8736,60.9611,13697.0
2022-06-07 15:00:00,62.7,62.79,62.68,62.78,6983.0,60.9514,61.0389,60.932,61.0292,6983.0
2022-06-07 15:05:00,62.77,62.82,62.75,62.78,8074.0,61.0194,61.068,61.0,61.0292,8074.0
2022-06-07 15:10:00,62.79,62.82,62.75,62.79,6516.0,61.0389,61.068,61.0,61.0389,6516.0
2022-06-07 15:15:00,62.79,62.85,62.78,62.85,10909.0,61.0389,61.0972,61.0292,61.0972,10909.0
2022-06-07 15:20:00,62.85,62.87,62.81,62.83,7104.0,61.0972,61.1167,61.0583,61.0778,7104.0
2022-06-07 15:25:00,62.85,62.97,62.83,62.96,138699.0,61.0972,61.2139,61.0778,61.2041,138699.0
2022-06-07 15:30:00,62.96,62.98,62.93,62.98,17908.0,61.2041,61.2236,61.175,61.2236,17908.0
2022-06-07 15:35:00,62.99,63.08,62.98,63.05,23203.0,61.2333,61.3208,61.2236,61.2916,23203.0
2022-06-07 15:40:00,63.05,63.06,63.01,63.03,24715.0,61.2916,61.3014,61.2528,61.2722,24715.0
2022-06-07 15:45:00,63.03,63.12,63.02,63.12,23761.0,61.2722,61.3597,61.2625,61.3597,23761.0
2022-06-07 15:50:00,63.11,63.18,63.08,63.15,84936.0,61.35,61.418,61.3208,61.3888,84936.0
2022-06-07 15:55:00,63.14,63.19,63.12,63.16,83031.0,61.3791,61.4277,61.3597,61.3986,83031.0
2022-06-08 09:30:00,62.64,62.79,62.13,62.39,141970.0,60.8931,61.0389,60.3973,60.65,141970.0
2022-06-08 09:35:00,62.4,62.57,62.35,62.46,73510.0,60.6598,60.825,60.6112,60.7181,73510.0
2022-06-08 09:40:00,62.46,62.52,62.32,62.33,70774.0,60.7181,60.7764,60.582,60.5917,70774.0
2022-06-08 09:45:00,62.33,62.63,62.31,62.55,37253.0,60.5917,60.8833,60.5723,60.8056,37253.0
2022-06-08 09:50:00,62.56,62.69,62.44,62.69,91242.0,60.8153,60.9417,60.6986,60.9417,91242.0
2022-06-08 09:55:00,62.7,62.74,62.6,62.65,56468.0,60.9514,60.9903,60.8542,60.9028,56468.0
2022-06-08 10:00:00,62.66,62.71,62.53,62.6,27961.0,60.9125,60.9611,60.7861,60.8542,27961.0
2022-06-08 10:05:00,62.6,62.64,62.48,62.57,27527.0,60.8542,60.8931,60.7375,60.825,27527.0
2022-06-08 10:10:00,62.55,62.56,62.21,62.23,78941.0,60.8056,60.8153,60.4751,60.4945,78941.0
2022-06-08 10:15:00,62.22,62.29,62.17,62.29,42496.0,60.4848,60.5528,60.4362,60.5528,42496.0
2022-06-08 10:20:00,62.3,62.44,62.3,62.41,26364.0,60.5626,60.6986,60.5626,60.6695,26364.0
2022-06-08 10:25:00,62.42,62.44,62.37,62.37,12073.0,60.6792,60.6986,60.6306,60.6306,12073.0
2022-06-08 10:30:00,62.33,62.46,62.32,62.44,17222.0,60.5917,60.7181,60.582,60.6986,17222.0
2022-06-08 10:35:00,62.44,62.47,62.36,62.37,15602.0,60.6986,60.7278,60.6209,60.6306,15602.0
2022-06-08 10:40:00,62.37,62.44,62.22,62.3,16447.0,60.6306,60.6986,60.4848,60.5626,16447.0
2022-06-08 10:45:00,62.29,62.36,62.29,62.35,103108.0,60.5528,60.6209,60.5528,60.6112,103108.0
2022-06-08 10:50:00,62.34,62.37,62.26,62.32,81563.0,60.6014,60.6306,60.5237,60.582,81563.0
2022-06-08 10:55:00,62.29,62.3,62.18,62.29,28423.0,60.5528,60.5626,60.4459,60.5528,28423.0
2022-06-08 11:00:00,62.3,62.31,62.22,62.29,16279.0,60.5626,60.5723,60.4848,60.5528,16279.0
2022-06-08 11:05:00,62.29,62.36,62.28,62.34,75987.0,60.5528,60.6209,60.5431,60.6014,75987.0
2022-06-08 11:10:00,62.34,62.38,62.32,62.38,286110.0,60.6014,60.6403,60.582,60.6403,286110.0
2022-06-08 11:15:00,62.39,62.56,62.36,62.5,28931.0,60.65,60.8153,60.6209,60.757,28931.0
2022-06-08 11:20:00,62.49,62.54,62.47,62.52,22557.0,60.7473,60.7959,60.7278,60.7764,22557.0
2022-06-08 11:25:00,62.51,62.63,62.5,62.62,20459.0,60.7667,60.8833,60.757,60.8736,20459.0
2022-06-08 11:30:00,62.61,62.66,62.56,62.61,18742.0,60.8639,60.9125,60.8153,60.8639,18742.0
2022-06-08 11:35:00,62.63,62.64,62.57,62.58,20482.0,60.8833,60.8931,60.825,60.8347,20482.0
2022-06-08 11:40:00,62.59,62.64,62.5,62.5,22510.0,60.8445,60.8931,60.757,60.757,22510.0
2022-06-08 11:45:00,62.51,62.62,62.51,62.61,10837.0,60.7667,60.8736,60.7667,60.8639,10837.0
2022-06-08 11:50:00,62.6,62.65,62.56,62.57,50882.0,60.8542,60.9028,60.8153,60.825,50882.0
2022-06-08 11:55:00,62.56,62.58,62.54,62.56,10756.0,60.8153,60.8347,60.7959,60.8153,10756.0
2022-06-08 12:00:00,62.53,62.63,62.53,62.55,14837.0,60.7861,60.8833,60.7861,60.8056,14837.0
2022-06-08 12:05:00,62.54,62.55,62.44,62.46,9079.0,60.7959,60.8056,60.6986,60.7181,9079.0
2022-06-08 12:10:00,62.46,62.54,62.46,62.53,5725.0,60.7181,60.7959,60.7181,60.7861,5725.0
2022-06-08 12:15:00,62.52,62.55,62.46,62.53,9263.0,60.7764,60.8056,60.7181,60.7861,9263.0
2022-06-08 12:20:00,62.54,62.54,62.38,62.4,45714.0,60.7959,60.7959,60.6403,60.6598,45714.0
2022-06-08 12:25:00,62.4,62.4,62.22,62.28,23089.0,60.6598,60.6598,60.4848,60.5431,23089.0
2022-06-08 12:30:00,62.28,62.28,62.12,62.15,25171.0,60.5431,60.5431,60.3876,60.4167,25171.0
2022-06-08 12:35:00,62.13,62.15,62.02,62.02,20533.0,60.3973,60.4167,60.2904,60.2904,20533.0
2022-06-08 12:40:00,62.03,62.05,61.88,61.9,66733.0,60.3001,60.3195,60.1543,60.1737,66733.0
2022-06-08 12:45:00,61.88,61.96,61.8,61.95,36883.0,60.1543,60.232,60.0765,60.2223,36883.0
2022-06-08 12:50:00,61.96,62.02,61.95,61.99,16307.0,60.232,60.2904,60.2223,60.2612,16307.0
2022-06-08 12:55:00,61.98,61.99,61.93,61.98,4713.0,60.2515,60.2612,60.2029,60.2515,4713.0
2022-06-08 13:00:00,61.98,61.98,61.86,61.92,7915.0,60.2515,60.2515,60.1348,60.1931,7915.0
2022-06-08 13:05:00,61.92,61.99,61.92,61.98,3680.0,60.1931,60.2612,60.1931,60.2515,3680.0
2022-06-08 13:10:00,61.96,62.01,61.9,61.94,12230.0,60.232,60.2806,60.1737,60.2126,12230.0
2022-06-08 13:15:00,61.93,62.04,61.92,62.04,7235.0,60.2029,60.3098,60.1931,60.3098,7235.0
2022-06-08 13:20:00,62.03,62.04,61.98,61.98,5829.0,60.3001,60.3098,60.2515,60.2515,5829.0
2022-06-08 13:25:00,62.0,62.0,61.93,61.93,6290.0,60.2709,60.2709,60.2029,60.2029,6290.0
2022-06-08 13:30:00,61.91,61.93,61.76,61.8,11867.0,60.1834,60.2029,60.0376,60.0765,11867.0
2022-06-08 13:35:00,61.79,61.79,61.66,61.69,7728.0,60.0668,60.0668,59.9404,59.9696,7728.0
2022-06-08 13:40:00,61.67,61.8,61.65,61.78,46543.0,59.9501,60.0765,59.9307,60.0571,46543.0
2022-06-08 13:45:00,61.78,61.88,61.75,61.86,27072.0,60.0571,60.1543,60.0279,60.1348,27072.0
2022-06-08 13:50:00,61.88,61.9,61.77,61.83,12963.0,60.1543,60.1737,60.0473,60.1057,12963.0
2022-06-08 13:55:00,61.83,61.88,61.79,61.8,11475.0,60.1057,60.1543,60.0668,60.0765,11475.0
2022-06-08 14:00:00,61.8,61.89,61.8,61.85,9554.0,60.0765,60.164,60.0765,60.1251,9554.0
2022-06-08 14:05:00,61.86,61.97,61.86,61.94,20243.0,60.1348,60.2418,60.1348,60.2126,20243.0
2022-06-08 14:10:00,61.94,62.02,61.92,62.0,5752.0,60.2126,60.2904,60.1931,60.2709,5752.0
2022-06-08 14:15:00,62.01,62.03,61.95,61.97,6933.0,60.2806,60.3001,60.2223,60.2418,6933.0
2022-06-08 14:20:00,61.98,62.04,61.93,62.03,6310.0,60.2515,60.3098,60.2029,60.3001,6310.0
2022-06-08 14:25:00,62.03,62.05,61.87,61.94,13290.0,60.3001,60.3195,60.1445,60.2126,13290.0
2022-06-08 14:30:00,61.92,62.0,61.86,61.87,12939.0,60.1931,60.2709,60.1348,60.1445,12939.0
2022-06-08 14:35:00,61.86,61.92,61.83,61.91,8590.0,60.1348,60.1931,60.1057,60.1834,8590.0
2022-06-08 14:40:00,61.92,62.01,61.91,62.0,8491.0,60.1931,60.2806,60.1834,60.2709,8491.0
2022-06-08 14:45:00,62.0,62.06,62.0,62.04,8206.0,60.2709,60.3292,60.2709,60.3098,8206.0
2022-06-08 14:50:00,62.03,62.05,61.97,62.01,7879.0,60.3001,60.3195,60.2418,60.2806,7879.0
2022-06-08 14:55:00,61.99,62.03,61.97,62.03,10775.0,60.2612,60.3001,60.2418,60.3001,10775.0
2022-06-08 15:00:00,62.03,62.03,61.95,62.01,16022.0,60.3001,60.3001,60.2223,60.2806,16022.0
2022-06-08 15:05:00,62.0,62.0,61.87,61.92,10429.0,60.2709,60.2709,60.1445,60.1931,10429.0
2022-06-08 15:10:00,61.91,62.06,61.91,62.02,11237.0,60.1834,60.3292,60.1834,60.2904,11237.0
2022-06-08 15:15:00,62.02,62.05,61.98,62.04,9267.0,60.2904,60.3195,60.2515,60.3098,9267.0
2022-06-08 15:20:00,62.04,62.16,62.04,62.14,33459.0,60.3098,60.4265,60.3098,60.407,33459.0
2022-06-08 15:25:00,62.14,62.18,62.12,62.14,10154.0,60.407,60.4459,60.3876,60.407,10154.0
2022-06-08 15:30:00,62.15,62.18,62.06,62.08,16534.0,60.4167,60.4459,60.3292,60.3487,16534.0
2022-06-08 15:35:00,62.08,62.14,62.02,62.03,18990.0,60.3487,60.407,60.2904,60.3001,18990.0
2022-06-08 15:40:00,62.03,62.04,61.98,62.03,33472.0,60.3001,60.3098,60.2515,60.3001,33472.0
2022-06-08 15:45:00,62.04,62.04,61.87,61.89,25424.0,60.3098,60.3098,60.1445,60.164,25424.0
2022-06-08 15:50:00,61.87,62.03,61.87,61.9,61859.0,60.1445,60.3001,60.1445,60.1737,61859.0
2022-06-08 15:55:00,61.9,61.95,61.89,61.91,88781.0,60.1737,60.2223,60.164,60.1834,88781.0
2022-06-09 09:30:00,61.76,62.16,61.53,62.16,55437.0,60.0376,60.4265,59.814,60.4265,55437.0
2022-06-09 09:35:00,62.18,62.21,61.78,61.83,42200.0,60.4459,60.4751,60.0571,60.1057,42200.0
2022-06-09 09:40:00,61.79,62.06,61.79,62.06,62416.0,60.0668,60.3292,60.0668,60.3292,62416.0
2022-06-09 09:45:00,62.06,62.3,62.06,62.25,95658.0,60.3292,60.5626,60.3292,60.5139,95658.0
2022-06-09 09:50:00,62.25,62.45,62.1,62.37,62390.0,60.5139,60.7084,60.3681,60.6306,62390.0
2022-06-09 09:55:00,62.35,62.53,62.35,62.49,67436.0,60.6112,60.7861,60.6112,60.7473,67436.0
2022-06-09 10:00:00,62.48,62.6,62.44,62.46,55968.0,60.7375,60.8542,60.6986,60.7181,55968.0
2022-06-09 10:05:00,62.47,62.48,62.23,62.23,91154.0,60.7278,60.7375,60.4945,60.4945,91154.0
2022-06-09 10:10:00,62.23,62.3,62.14,62.22,67228.0,60.4945,60.5626,60.407,60.4848,67228.0
2022-06-09 10:15:00,62.22,62.44,62.22,62.36,29674.0,60.4848,60.6986,60.4848,60.6209,29674.0
2022-06-09 10:20:00,62.36,62.42,62.32,62.4,25658.0,60.6209,60.6792,60.582,60.6598,25658.0
2022-06-09 10:25:00,62.43,62.44,62.36,62.43,10698.0,60.6889,60.6986,60.6209,60.6889,10698.0
2022-06-09 10:30:00,62.45,62.52,62.33,62.41,38889.0,60.7084,60.7764,60.5917,60.6695,38889.0
2022-06-09 10:35:00,62.41,62.52,62.38,62.49,38792.0,60.6695,60.7764,60.6403,60.7473,38792.0
2022-06-09 10:40:00,62.48,62.48,62.33,62.36,15865.0,60.7375,60.7375,60.5917,60.6209,15865.0
2022-06-09 10:45:00,62.37,62.42,62.3,62.42,16344.0,60.6306,60.6792,60.5626,60.6792,16344.0
2022-06-09 10:50:00,62.38,62.38,62.22,62.22,5892.0,60.6403,60.6403,60.4848,60.4848,5892.0
2022-06-09 10:55:00,62.19,62.39,62.16,62.38,13607.0,60.4556,60.65,60.4265,60.6403,13607.0
2022-06-09 11:00:00,62.37,62.37,62.17,62.17,33656.0,60.6306,60.6306,60.4362,60.4362,33656.0
2022-06-09 11:05:00,62.18,62.23,62.1,62.18,27063.0,60.4459,60.4945,60.3681,60.4459,27063.0
2022-06-09 11:10:00,62.18,62.27,62.17,62.27,29416.0,60.4459,60.5334,60.4362,60.5334,29416.0
2022-06-09 11:15:00,62.26,62.32,62.22,62.32,21660.0,60.5237,60.582,60.4848,60.582,21660.0
2022-06-09 11:20:00,62.32,62.45,62.32,62.4,39435.0,60.582,60.7084,60.582,60.6598,39435.0
2022-06-09 11:25:00,62.39,62.41,62.26,62.28,28372.0,60.65,60.6695,60.5237,60.5431,28372.0
2022-06-09 11:30:00,62.27,62.31,62.22,62.28,52222.0,60.5334,60.5723,60.4848,60.5431,52222.0
2022-06-09 11:35:00,62.29,62.35,62.25,62.34,20063.0,60.5528,60.6112,60.5139,60.6014,20063.0
2022-06-09 11:40:00,62.31,62.56,62.31,62.48,27109.0,60.5723,60.8153,60.5723,60.7375,27109.0
2022-06-09 11:45:00,62.47,62.54,62.37,62.38,37107.0,60.7278,60.7959,60.6306,60.6403,37107.0
2022-06-09 11:50:00,62.28,62.4,62.28,62.38,12453.0,60.5431,60.6598,60.5431,60.6403,12453.0
2022-06-09 11:55:00,62.38,62.45,62.36,62.43,5141.0,60.6403,60.7084,60.6209,60.6889,5141.0
2022-06-09 12:00:00,62.41,62.49,62.34,62.34,10179.0,60.6695,60.7473,60.6014,60.6014,10179.0
2022-06-09 12:05:00,62.31,62.31,62.21,62.23,5499.0,60.5723,60.5723,60.4751,60.4945,5499.0
2022-06-09 12:10:00,62.23,62.25,62.15,62.19,13633.0,60.4945,60.5139,60.4167,60.4556,13633.0
2022-06-09 12:15:00,62.18,62.29,62.18,62.29,4170.0,60.4459,60.5528,60.4459,60.5528,4170.0
2022-06-09 12:20:00,62.31,62.41,62.3,62.38,5580.0,60.5723,60.6695,60.5626,60.6403,5580.0
2022-06-09 12:25:00,62.37,62.45,62.36,62.43,30477.0,60.6306,60.7084,60.6209,60.6889,30477.0
2022-06-09 12:30:00,62.45,62.48,62.42,62.48,5877.0,60.7084,60.7375,60.6792,60.7375,5877.0
2022-06-09 12:35:00,62.45,62.52,62.45,62.52,4482.0,60.7084,60.7764,60.7084,60.7764,4482.0
2022-06-09 12:40:00,62.52,62.65,62.5,62.6,10369.0,60.7764,60.9028,60.757,60.8542,10369.0
2022-06-09 12:45:00,62.6,62.6,62.51,62.53,6706.0,60.8542,60.8542,60.7667,60.7861,6706.0
2022-06-09 12:50:00,62.51,62.59,62.5,62.5,5778.0,60.7667,60.8445,60.757,60.757,5778.0
2022-06-09 12:55:00,62.52,62.66,62.49,62.63,10395.0,60.7764,60.9125,60.7473,60.8833,10395.0
2022-06-09 13:00:00,62.64,62.71,62.63,62.65,6135.0,60.8931,60.9611,60.8833,60.9028,6135.0
2022-06-09 13:05:00,62.66,62.72,62.63,62.65,14767.0,60.9125,60.9708,60.8833,60.9028,14767.0
2022-06-09 13:10:00,62.66,62.7,62.62,62.67,10523.0,60.9125,60.9514,60.8736,60.9222,10523.0
2022-06-09 13:15:00,62.69,62.69,62.64,62.68,10858.0,60.9417,60.9417,60.8931,60.932,10858.0
2022-06-09 13:20:00,62.67,62.67,62.52,62.53,6416.0,60.9222,60.9222,60.7764,60.7861,6416.0
2022-06-09 13:25:00,62.52,62.53,62.4,62.42,12385.0,60.7764,60.7861,60.6598,60.6792,12385.0
2022-06-09 13:30:00,62.42,62.42,62.31,62.33,12161.0,60.6792,60.6792,60.5723,60.5917,12161.0
2022-06-09 13:35:00,62.32,62.39,62.27,62.38,121485.0,60.582,60.65,60.5334,60.6403,121485.0
2022-06-09 13:40:00,62.37,62.41,62.34,62.34,23954.0,60.6306,60.6695,60.6014,60.6014,23954.0
2022-06-09 13:45:00,62.34,62.4,62.33,62.37,7166.0,60.6014,60.6598,60.5917,60.6306,7166.0
2022-06-09 13:50:00,62.38,62.4,62.37,62.38,3811.0,60.6403,60.6598,60.6306,60.6403,3811.0
2022-06-09 13:55:00,62.37,62.44,62.37,62.42,12690.0,60.6306,60.6986,60.6306,60.6792,12690.0
2022-06-09 14:00:00,62.4,62.43,62.34,62.36,7171.0,60.6598,60.6889,60.6014,60.6209,7171.0
2022-06-09 14:05:00,62.35,62.39,62.32,62.36,6171.0,60.6112,60.65,60.582,60.6209,6171.0
2022-06-09 14:10:00,62.37,62.37,62.28,62.35,20467.0,60.6306,60.6306,60.5431,60.6112,20467.0
2022-06-09 14:15:00,62.33,62.36,62.32,62.34,4730.0,60.5917,60.6209,60.582,60.6014,4730.0
2022-06-09 14:20:00,62.34,62.39,62.22,62.23,11965.0,60.6014,60.65,60.4848,60.4945,11965.0
2022-06-09 14:25:00,62.21,62.3,62.18,62.29,8771.0,60.4751,60.5626,60.4459,60.5528,8771.0
2022-06-09 14:30:00,62.27,62.27,62.17,62.18,7325.0,60.5334,60.5334,60.4362,60.4459,7325.0
2022-06-09 14:35:00,62.17,62.21,62.16,62.19,10840.0,60.4362,60.4751,60.4265,60.4556,10840.0
2022-06-09 14:40:00,62.2,62.23,62.16,62.22,14690.0,60.4653,60.4945,60.4265,60.4848,14690.0
2022-06-09 14:45:00,62.21,62.31,62.2,62.28,18526.0,60.4751,60.5723,60.4653,60.5431,18526.0
2022-06-09 14:50:00,62.29,62.31,62.24,62.27,9615.0,60.5528,60.5723,60.5042,60.5334,9615.0
2022-06-09 14:55:00,62.25,62.34,62.2,62.2,26817.0,60.5139,60.6014,60.4653,60.4653,26817.0
2022-06-09 15:00:00,62.18,62.22,61.99,62.0,50882.0,60.4459,60.4848,60.2612,60.2709,50882.0
2022-06-09 15:05:00,61.99,62.03,61.95,62.0,59919.0,60.2612,60.3001,60.2223,60.2709,59919.0
2022-06-09 15:10:00,61.98,62.05,61.98,62.03,55572.0,60.2515,60.3195,60.2515,60.3001,55572.0
2022-06-09 15:15:00,62.03,62.15,62.01,62.12,32313.0,60.3001,60.4167,60.2806,60.3876,32313.0
2022-06-09 15:20:00,62.13,62.2,62.1,62.18,10047.0,60.3973,60.4653,60.3681,60.4459,10047.0
2022-06-09 15:25:00,62.19,62.21,62.13,62.14,22955.0,60.4556,60.4751,60.3973,60.407,22955.0
2022-06-09 15:30:00,62.13,62.18,62.08,62.09,22095.0,60.3973,60.4459,60.3487,60.3584,22095.0
2022-06-09 15:35:00,62.09,62.15,62.06,62.1,25411.0,60.3584,60.4167,60.3292,60.3681,25411.0
2022-06-09 15:40:00,62.1,62.1,61.97,61.99,36843.0,60.3681,60.3681,60.2418,60.2612,36843.0
2022-06-09 15:45:00,61.97,61.98,61.79,61.84,37134.0,60.2418,60.2515,60.0668,60.1154,37134.0
2022-06-09 15:50:00,61.83,61.9,61.76,61.81,67421.0,60.1057,60.1737,60.0376,60.0862,67421.0
2022-06-09 15:55:00,61.82,61.85,61.62,61.65,120440.0,60.0959,60.1251,59.9015,59.9307,120440.0
2022-06-10 09:30:00,60.52,60.65,59.98,60.17,159002.0,58.8322,58.9586,58.3073,58.492,159002.0
2022-06-10 09:35:00,60.2,60.63,60.18,60.4,76129.0,58.5211,58.9391,58.5017,58.7155,76129.0
2022-06-10 09:40:00,60.42,60.7,60.26,60.69,66955.0,58.735,59.0072,58.5794,58.9975,66955.0
2022-06-10 09:45:00,60.7,60.71,60.38,60.39,49705.0,59.0072,59.0169,58.6961,58.7058,49705.0
2022-06-10 09:50:00,60.36,60.42,60.2,60.21,30166.0,58.6767,58.735,58.5211,58.5308,30166.0
2022-06-10 09:55:00,60.2,60.23,59.9,59.92,27125.0,58.5211,58.5503,58.2295,58.2489,27125.0
2022-06-10 10:00:00,59.89,59.89,59.48,59.57,68541.0,58.2198,58.2198,57.8212,57.9087,68541.0
2022-06-10 10:05:00,59.56,59.57,59.33,59.34,65842.0,57.899,57.9087,57.6754,57.6851,65842.0
2022-06-10 10:10:00,59.34,59.44,59.2,59.26,54402.0,57.6851,57.7823,57.549,57.6073,54402.0
2022-06-10 10:15:00,59.26,59.4,59.2,59.34,66358.0,57.6073,57.7434,57.549,57.6851,66358.0
2022-06-10 10:20:00,59.36,59.46,59.33,59.43,25614.0,57.7045,57.8018,57.6754,57.7726,25614.0
2022-06-10 10:25:00,59.43,59.46,59.21,59.21,31045.0,57.7726,57.8018,57.5587,57.5587,31045.0
2022-06-10 10:30:00,59.19,59.48,59.19,59.44,58145.0,57.5393,57.8212,57.5393,57.7823,58145.0
2022-06-10 10:35:00,59.44,59.74,59.44,59.68,71163.0,57.7823,58.0739,57.7823,58.0156,71163.0
2022-06-10 10:40:00,59.65,59.77,59.62,59.74,43919.0,57.9865,58.1031,57.9573,58.0739,43919.0
2022-06-10 10:45:00,59.73,59.88,59.72,59.88,30747.0,58.0642,58.21,58.0545,58.21,30747.0
2022-06-10 10:50:00,59.88,59.99,59.75,59.78,50183.0,58.21,58.317,58.0837,58.1128,50183.0
2022-06-10 10:55:00,59.78,59.81,59.51,59.51,16952.0,58.1128,58.142,57.8504,57.8504,16952.0
2022-06-10 11:00:00,59.5,59.56,59.45,59.47,23244.0,57.8406,57.899,57.792,57.8115,23244.0
2022-06-10 11:05:00,59.46,59.46,59.37,59.43,23659.0,57.8018,57.8018,57.7143,57.7726,23659.0
2022-06-10 11:10:00,59.43,59.48,59.37,59.42,45442.0,57.7726,57.8212,57.7143,57.7629,45442.0
2022-06-10 11:15:00,59.42,59.49,59.32,59.48,53803.0,57.7629,57.8309,57.6657,57.8212,53803.0
2022-06-10 11:20:00,59.49,59.56,59.3,59.3,15328.0,57.8309,57.899,57.6462,57.6462,15328.0
2022-06-10 11:25:00,59.29,59.29,59.17,59.29,28476.0,57.6365,57.6365,57.5198,57.6365,28476.0
2022-06-10 11:30:00,59.28,59.3,59.25,59.3,26471.0,57.6268,57.6462,57.5976,57.6462,26471.0
2022-06-10 11:35:00,59.29,59.29,59.18,59.19,35713.0,57.6365,57.6365,57.5296,57.5393,35713.0
2022-06-10 11:40:00,59.2,59.23,59.16,59.22,12837.0,57.549,57.5782,57.5101,57.5684,12837.0
2022-06-10 11:45:00,59.22,59.29,59.01,59.01,24920.0,57.5684,57.6365,57.3643,57.3643,24920.0
2022-06-10 11:50:00,59.02,59.11,58.98,59.05,23354.0,57.374,57.4615,57.3351,57.4032,23354.0
2022-06-10 11:55:00,59.05,59.27,59.03,59.21,15411.0,57.4032,57.6171,57.3837,57.5587,15411.0
2022-06-10 12:00:00,59.22,59.32,59.2,59.28,10974.0,57.5684,57.6657,57.549,57.6268,10974.0
2022-06-10 12:05:00,59.28,59.41,59.27,59.4,24031.0,57.6268,57.7531,57.6171,57.7434,24031.0
2022-06-10 12:10:00,59.4,59.4,59.21,59.24,23805.0,57.7434,57.7434,57.5587,57.5879,23805.0
2022-06-10 12:15:00,59.24,59.24,59.14,59.19,14775.0,57.5879,57.5879,57.4907,57.5393,14775.0
2022-06-10 12:20:00,59.18,59.31,59.18,59.24,24383.0,57.5296,57.6559,57.5296,57.5879,24383.0
2022-06-10 12:25:00,59.25,59.27,59.2,59.27,15946.0,57.5976,57.6171,57.549,57.6171,15946.0
2022-06-10 12:30:00,59.28,59.34,59.22,59.25,14666.0,57.6268,57.6851,57.5684,57.5976,14666.0
2022-06-10 12:35:00,59.24,59.32,59.22,59.31,15027.0,57.5879,57.6657,57.5684,57.6559,15027.0
2022-06-10 12:40:00,59.31,59.36,59.27,59.32,12475.0,57.6559,57.7045,57.6171,57.6657,12475.0
2022-06-10 12:45:00,59.33,59.33,59.23,59.24,15872.0,57.6754,57.6754,57.5782,57.5879,15872.0
2022-06-10 12:50:00,59.23,59.23,59.09,59.12,14588.0,57.5782,57.5782,57.4421,57.4712,14588.0
2022-06-10 12:55:00,59.11,59.19,59.07,59.18,15353.0,57.4615,57.5393,57.4226,57.5296,15353.0
2022-06-10 13:00:00,59.18,59.21,59.05,59.1,23234.0,57.5296,57.5587,57.4032,57.4518,23234.0
2022-06-10 13:05:00,59.09,59.16,59.03,59.15,14269.0,57.4421,57.5101,57.3837,57.5004,14269.0
2022-06-10 13:10:00,59.16,59.2,59.07,59.1,18630.0,57.5101,57.549,57.4226,57.4518,18630.0
2022-06-10 13:15:00,59.09,59.21,59.08,59.2,14712.0,57.4421,57.5587,57.4324,57.549,14712.0
2022-06-10 13:20:00,59.21,59.34,59.2,59.3,14789.0,57.5587,57.6851,57.549,57.6462,14789.0
2022-06-10 13:25:00,59.3,59.39,59.3,59.39,12140.0,57.6462,57.7337,57.6462,57.7337,12140.0
2022-06-10 13:30:00,59.38,59.38,59.21,59.26,113776.0,57.724,57.724,57.5587,57.6073,113776.0
2022-06-10 13:35:00,59.27,59.38,59.27,59.38,27363.0,57.6171,57.724,57.6171,57.724,27363.0
2022-06-10 13:40:00,59.39,59.39,59.29,59.32,16997.0,57.7337,57.7337,57.6365,57.6657,16997.0
2022-06-10 13:45:00,59.33,59.48,59.29,59.47,34180.0,57.6754,57.8212,57.6365,57.8115,34180.0
2022-06-10 13:50:00,59.48,59.55,59.34,59.34,19095.0,57.8212,57.8892,57.6851,57.6851,19095.0
2022-06-10 13:55:00,59.33,59.33,59.23,59.28,25810.0,57.6754,57.6754,57.5782,57.6268,25810.0
2022-06-10 14:00:00,59.28,59.28,59.09,59.11,75658.0,57.6268,57.6268,57.4421,57.4615,75658.0
2022-06-10 14:05:00,59.11,59.25,59.1,59.19,64692.0,57.4615,57.5976,57.4518,57.5393,64692.0
2022-06-10 14:10:00,59.2,59.24,59.15,59.19,59397.0,57.549,57.5879,57.5004,57.5393,59397.0
2022-06-10 14:15:00,59.19,59.35,59.17,59.33,41267.0,57.5393,57.6948,57.5198,57.6754,41267.0
2022-06-10 14:20:00,59.33,59.44,59.32,59.41,31440.0,57.6754,57.7823,57.6657,57.7531,31440.0
2022-06-10 14:25:00,59.41,59.43,59.18,59.19,27169.0,57.7531,57.7726,57.5296,57.5393,27169.0
2022-06-10 14:30:00,59.21,59.31,59.2,59.29,30658.0,57.5587,57.6559,57.549,57.6365,30658.0
2022-06-10 14:35:00,59.28,59.29,59.21,59.23,43047.0,57.6268,57.6365,57.5587,57.5782,43047.0
2022-06-10 14:40:00,59.22,59.22,59.15,59.18,31820.0,57.5684,57.5684,57.5004,57.5296,31820.0
2022-06-10 14:45:00,59.18,59.35,59.17,59.35,27354.0,57.5296,57.6948,57.5198,57.6948,27354.0
2022-06-10 14:50:00,59.35,59.39,59.32,59.38,52848.0,57.6948,57.7337,57.6657,57.724,52848.0
2022-06-10 14:55:00,59.39,59.49,59.37,59.46,44247.0,57.7337,57.8309,57.7143,57.8018,44247.0
2022-06-10 15:00:00,59.46,59.52,59.25,59.26,42002.0,57.8018,57.8601,57.5976,57.6073,42002.0
2022-06-10 15:05:00,59.26,59.29,59.18,59.26,33590.0,57.6073,57.6365,57.5296,57.6073,33590.0
2022-06-10 15:10:00,59.26,59.4,59.24,59.38,33698.0,57.6073,57.7434,57.5879,57.724,33698.0
2022-06-10 15:15:00,59.37,59.51,59.35,59.5,42517.0,57.7143,57.8504,57.6948,57.8406,42517.0
2022-06-10 15:20:00,59.51,59.51,59.3,59.46,36391.0,57.8504,57.8504,57.6462,57.8018,36391.0
2022-06-10 15:25:00,59.47,59.66,59.47,59.53,51741.0,57.8115,57.9962,57.8115,57.8698,51741.0
2022-06-10 15:30:00,59.52,59.52,59.37,59.39,70604.0,57.8601,57.8601,57.7143,57.7337,70604.0
2022-06-10 15:35:00,59.4,59.52,59.31,59.44,50879.0,57.7434,57.8601,57.6559,57.7823,50879.0
2022-06-10 15:40:00,59.43,59.47,59.23,59.26,67352.0,57.7726,57.8115,57.5782,57.6073,67352.0
2022-06-10 15:45:00,59.27,59.29,59.01,59.01,130993.0,57.6171,57.6365,57.3643,57.3643,130993.0
2022-06-10 15:50:00,59.01,59.21,58.98,59.1,155750.0,57.3643,57.5587,57.3351,57.4518,155750.0
2022-06-10 15:55:00,59.11,59.17,58.95,58.95,173997.0,57.4615,57.5198,57.306,57.306,173997.0
2022-06-13 09:30:00,57.26,57.69,57.17,57.62,190104.0,55.6631,56.0811,55.5756,56.0131,190104.0
2022-06-13 09:35:00,57.6,57.93,57.52,57.52,75050.0,55.9936,56.3144,55.9159,55.9159,75050.0
2022-06-13 09:40:00,57.52,57.87,57.36,57.78,116429.0,55.9159,56.2561,55.7603,56.1686,116429.0
2022-06-13 09:45:00,57.79,57.9,57.48,57.48,57359.0,56.1783,56.2853,55.877,55.877,57359.0
2022-06-13 09:50:00,57.48,57.49,57.35,57.44,89693.0,55.877,55.8867,55.7506,55.8381,89693.0
2022-06-13 09:55:00,57.42,57.44,57.22,57.25,58565.0,55.8186,55.8381,55.6242,55.6534,58565.0
2022-06-13 10:00:00,57.25,57.36,57.0,57.05,43593.0,55.6534,55.7603,55.4104,55.459,43593.0
2022-06-13 10:05:00,57.04,57.34,57.04,57.21,31325.0,55.4492,55.7409,55.4492,55.6145,31325.0
2022-06-13 10:10:00,57.2,57.23,56.83,56.93,47348.0,55.6048,55.6339,55.2451,55.3423,47348.0
2022-06-13 10:15:00,56.9,56.94,56.65,56.68,133578.0,55.3131,55.352,55.0701,55.0993,133578.0
2022-06-13 10:20:00,56.67,56.83,56.65,56.7,42274.0,55.0896,55.2451,55.0701,55.1187,42274.0
2022-06-13 10:25:00,56.68,56.71,56.52,56.54,52543.0,55.0993,55.1284,54.9437,54.9632,52543.0
2022-06-13 10:30:00,56.55,56.6,56.38,56.41,89531.0,54.9729,55.0215,54.8077,54.8368,89531.0
2022-06-13 10:35:00,56.4,56.51,56.36,56.37,47835.0,54.8271,54.934,54.7882,54.7979,47835.0
2022-06-13 10:40:00,56.36,56.39,56.17,56.19,58596.0,54.7882,54.8174,54.6035,54.6229,58596.0
2022-06-13 10:45:00,56.18,56.21,56.05,56.07,70159.0,54.6132,54.6424,54.4869,54.5063,70159.0
2022-06-13 10:50:00,56.08,56.11,55.96,56.03,77238.0,54.516,54.5452,54.3994,54.4674,77238.0
2022-06-13 10:55:00,56.03,56.09,55.92,55.93,76379.0,54.4674,54.5257,54.3605,54.3702,76379.0
2022-06-13 11:00:00,55.92,56.03,55.83,55.86,174275.0,54.3605,54.4674,54.273,54.3022,174275.0
2022-06-13 11:05:00,55.85,55.93,55.83,55.89,44278.0,54.2924,54.3702,54.273,54.3313,44278.0
2022-06-13 11:10:00,55.87,55.97,55.83,55.94,35244.0,54.3119,54.4091,54.273,54.3799,35244.0
2022-06-13 11:15:00,55.95,56.25,55.95,56.24,95219.0,54.3896,54.6813,54.3896,54.6716,95219.0
2022-06-13 11:20:00,56.23,56.28,56.13,56.28,47396.0,54.6618,54.7104,54.5646,54.7104,47396.0
2022-06-13 11:25:00,56.28,56.3,56.11,56.15,77333.0,54.7104,54.7299,54.5452,54.5841,77333.0
2022-06-13 11:30:00,56.14,56.24,56.05,56.17,34291.0,54.5743,54.6716,54.4869,54.6035,34291.0
2022-06-13 11:35:00,56.16,56.35,56.15,56.34,44209.0,54.5938,54.7785,54.5841,54.7688,44209.0
2022-06-13 11:40:00,56.35,56.46,56.31,56.4,71211.0,54.7785,54.8854,54.7396,54.8271,71211.0
2022-06-13 11:45:00,56.4,56.41,56.19,56.32,17263.0,54.8271,54.8368,54.6229,54.7493,17263.0
2022-06-13 11:50:00,56.3,56.37,56.19,56.22,50556.0,54.7299,54.7979,54.6229,54.6521,50556.0
2022-06-13 11:55:00,56.23,56.3,56.18,56.23,86167.0,54.6618,54.7299,54.6132,54.6618,86167.0
2022-06-13 12:00:00,56.24,56.34,56.15,56.2,40736.0,54.6716,54.7688,54.5841,54.6327,40736.0
2022-06-13 12:05:00,56.19,56.45,56.17,56.32,20520.0,54.6229,54.8757,54.6035,54.7493,20520.0
2022-06-13 12:10:00,56.28,56.45,56.25,56.37,13915.0,54.7104,54.8757,54.6813,54.7979,13915.0
2022-06-13 12:15:00,56.37,56.46,56.29,56.37,45419.0,54.7979,54.8854,54.7202,54.7979,45419.0
2022-06-13 12:20:00,56.37,56.42,56.25,56.3,31876.0,54.7979,54.8465,54.6813,54.7299,31876.0
2022-06-13 12:25:00,56.3,56.4,56.3,56.39,12802.0,54.7299,54.8271,54.7299,54.8174,12802.0
2022-06-13 12:30:00,56.38,56.67,56.34,56.62,39443.0,54.8077,55.0896,54.7688,55.041,39443.0
2022-06-13 12:35:00,56.61,56.83,56.61,56.81,30663.0,55.0312,55.2451,55.0312,55.2257,30663.0
2022-06-13 12:40:00,56.8,56.8,56.53,56.54,23514.0,55.2159,55.2159,54.9535,54.9632,23514.0
2022-06-13 12:45:00,56.55,56.61,56.52,56.52,15409.0,54.9729,55.0312,54.9437,54.9437,15409.0
2022-06-13 12:50:00,56.52,56.55,56.39,56.39,28696.0,54.9437,54.9729,54.8174,54.8174,28696.0
2022-06-13 12:55:00,56.4,56.43,56.2,56.21,38320.0,54.8271,54.8563,54.6327,54.6424,38320.0
2022-06-13 13:00:00,56.21,56.21,56.08,56.13,15566.0,54.6424,54.6424,54.516,54.5646,15566.0
2022-06-13 13:05:00,56.12,56.24,56.09,56.22,18051.0,54.5549,54.6716,54.5257,54.6521,18051.0
2022-06-13 13:10:00,56.24,56.37,56.24,56.37,6955.0,54.6716,54.7979,54.6716,54.7979,6955.0
2022-06-13 13:15:00,56.38,56.42,56.36,56.42,8396.0,54.8077,54.8465,54.7882,54.8465,8396.0
2022-06-13 13:20:00,56.42,56.42,56.31,56.34,20614.0,54.8465,54.8465,54.7396,54.7688,20614.0
2022-06-13 13:25:00,56.36,56.38,56.29,56.38,43158.0,54.7882,54.8077,54.7202,54.8077,43158.0
2022-06-13 13:30:00,56.38,56.43,56.27,56.27,12002.0,54.8077,54.8563,54.7007,54.7007,12002.0
2022-06-13 13:35:00,56.25,56.42,56.24,56.42,13653.0,54.6813,54.8465,54.6716,54.8465,13653.0
2022-06-13 13:40:00,56.43,56.65,56.42,56.65,12426.0,54.8563,55.0701,54.8465,55.0701,12426.0
2022-06-13 13:45:00,56.67,56.8,56.65,56.79,15101.0,55.0896,55.2159,55.0701,55.2062,15101.0
2022-06-13 13:50:00,56.8,56.81,56.55,56.58,16097.0,55.2159,55.2257,54.9729,55.0021,16097.0
2022-06-13 13:55:00,56.59,56.63,56.53,56.57,14807.0,55.0118,55.0507,54.9535,54.9924,14807.0
2022-06-13 14:00:00,56.57,56.57,56.33,56.37,16860.0,54.9924,54.9924,54.759,54.7979,16860.0
2022-06-13 14:05:00,56.36,56.36,56.21,56.21,13752.0,54.7882,54.7882,54.6424,54.6424,13752.0
2022-06-13 14:10:00,56.2,56.2,56.07,56.08,18102.0,54.6327,54.6327,54.5063,54.516,18102.0
2022-06-13 14:15:00,56.07,56.19,56.06,56.18,23729.0,54.5063,54.6229,54.4966,54.6132,23729.0
2022-06-13 14:20:00,56.2,56.25,56.14,56.16,20818.0,54.6327,54.6813,54.5743,54.5938,20818.0
2022-06-13 14:25:00,56.14,56.18,56.09,56.15,97675.0,54.5743,54.6132,54.5257,54.5841,97675.0
2022-06-13 14:30:00,56.16,56.18,55.94,56.1,35103.0,54.5938,54.6132,54.3799,54.5355,35103.0
2022-06-13 14:35:00,56.12,56.29,56.09,56.21,48727.0,54.5549,54.7202,54.5257,54.6424,48727.0
2022-06-13 14:40:00,56.2,56.32,56.14,56.2,24718.0,54.6327,54.7493,54.5743,54.6327,24718.0
2022-06-13 14:45:00,56.21,56.29,56.17,56.2,28534.0,54.6424,54.7202,54.6035,54.6327,28534.0
2022-06-13 14:50:00,56.2,56.21,56.1,56.13,19404.0,54.6327,54.6424,54.5355,54.5646,19404.0
2022-06-13 14:55:00,56.11,56.11,55.93,56.0,24058.0,54.5452,54.5452,54.3702,54.4382,24058.0
2022-06-13 15:00:00,55.99,56.09,55.94,56.08,35459.0,54.4285,54.5257,54.3799,54.516,35459.0
2022-06-13 15:05:00,56.07,56.12,55.93,55.95,30763.0,54.5063,54.5549,54.3702,54.3896,30763.0
2022-06-13 15:10:00,55.96,55.97,55.87,55.89,26362.0,54.3994,54.4091,54.3119,54.3313,26362.0
2022-06-13 15:15:00,55.89,56.23,55.8,55.96,93977.0,54.3313,54.6618,54.2438,54.3994,93977.0
2022-06-13 15:20:00,55.95,56.02,55.86,55.91,50078.0,54.3896,54.4577,54.3022,54.3508,50078.0
2022-06-13 15:25:00,55.91,56.0,55.76,55.77,97527.0,54.3508,54.4382,54.2049,54.2147,97527.0
2022-06-13 15:30:00,55.77,55.77,55.63,55.7,165562.0,54.2147,54.2147,54.0786,54.1466,165562.0
2022-06-13 15:35:00,55.7,55.88,55.67,55.71,92283.0,54.1466,54.3216,54.1175,54.1563,92283.0
2022-06-13 15:40:00,55.71,55.74,55.63,55.67,109644.0,54.1563,54.1855,54.0786,54.1175,109644.0
2022-06-13 15:45:00,55.65,55.83,55.64,55.77,59532.0,54.098,54.273,54.0883,54.2147,59532.0
2022-06-13 15:50:00,55.77,55.89,55.62,55.88,181536.0,54.2147,54.3313,54.0688,54.3216,181536.0
2022-06-13 15:55:00,55.87,56.01,55.85,55.96,141781.0,54.3119,54.448,54.2924,54.3994,141781.0
2022-06-14 09:30:00,56.06,56.36,55.98,56.16,90812.0,54.4966,54.7882,54.4188,54.5938,90812.0
2022-06-14 09:35:00,56.17,56.51,56.05,56.3,90187.0,54.6035,54.934,54.4869,54.7299,90187.0
2022-06-14 09:40:00,56.29,56.3,55.87,55.88,93373.0,54.7202,54.7299,54.3119,54.3216,93373.0
2022-06-14 09:45:00,55.88,56.25,55.86,56.18,81793.0,54.3216,54.6813,54.3022,54.6132,81793.0
2022-06-14 09:50:00,56.19,56.32,55.93,56.31,60451.0,54.6229,54.7493,54.3702,54.7396,60451.0
2022-06-14 09:55:00,56.32,56.47,56.3,56.41,57709.0,54.7493,54.8951,54.7299,54.8368,57709.0
2022-06-14 10:00:00,56.39,56.57,56.32,56.35,126899.0,54.8174,54.9924,54.7493,54.7785,126899.0
2022-06-14 10:05:00,56.35,56.35,56.05,56.12,74984.0,54.7785,54.7785,54.4869,54.5549,74984.0
2022-06-14 10:10:00,56.1,56.22,55.98,56.04,26569.0,54.5355,54.6521,54.4188,54.4771,26569.0
2022-06-14 10:15:00,56.04,56.12,55.88,55.88,67890.0,54.4771,54.5549,54.3216,54.3216,67890.0
2022-06-14 10:20:00,55.87,56.01,55.82,55.91,61654.0,54.3119,54.448,54.2633,54.3508,61654.0
2022-06-14 10:25:00,55.87,55.88,55.77,55.81,41335.0,54.3119,54.3216,54.2147,54.2535,41335.0
2022-06-14 10:30:00,55.82,55.95,55.78,55.84,52000.0,54.2633,54.3896,54.2244,54.2827,52000.0
2022-06-14 10:35:00,55.85,55.91,55.77,55.82,26558.0,54.2924,54.3508,54.2147,54.2633,26558.0
2022-06-14 10:40:00,55.8,55.9,55.69,55.8,25209.0,54.2438,54.341,54.1369,54.2438,25209.0
2022-06-14 10:45:00,55.81,56.1,55.8,56.1,35325.0,54.2535,54.5355,54.2438,54.5355,35325.0
2022-06-14 10:50:00,56.11,56.2,56.02,56.03,44073.0,54.5452,54.6327,54.4577,54.4674,44073.0
2022-06-14 10:55:00,56.02,56.04,55.91,55.96,79211.0,54.4577,54.4771,54.3508,54.3994,79211.0
2022-06-14 11:00:00,55.94,56.1,55.91,56.02,27224.0,54.3799,54.5355,54.3508,54.4577,27224.0
2022-06-14 11:05:00,56.01,56.01,55.79,55.89,27724.0,54.448,54.448,54.2341,54.3313,27724.0
2022-06-14 11:10:00,55.89,55.89,55.73,55.73,26856.0,54.3313,54.3313,54.1758,54.1758,26856.0
2022-06-14 11:15:00,55.74,55.78,55.65,55.71,30532.0,54.1855,54.2244,54.098,54.1563,30532.0
2022-06-14 11:20:00,55.7,55.78,55.58,55.78,31538.0,54.1466,54.2244,54.03,54.2244,31538.0
2022-06-14 11:25:00,55.79,55.89,55.73,55.73,24595.0,54.2341,54.3313,54.1758,54.1758,24595.0
2022-06-14 11:30:00,55.72,55.86,55.64,55.82,119012.0,54.1661,54.3022,54.0883,54.2633,119012.0
2022-06-14 11:35:00,55.84,55.96,55.78,55.8,23400.0,54.2827,54.3994,54.2244,54.2438,23400.0
2022-06-14 11:40:00,55.8,55.98,55.79,55.97,24103.0,54.2438,54.4188,54.2341,54.4091,24103.0
2022-06-14 11:45:00,55.97,56.04,55.86,55.88,26575.0,54.4091,54.4771,54.3022,54.3216,26575.0
2022-06-14 11:50:00,55.88,56.0,55.83,55.98,48988.0,54.3216,54.4382,54.273,54.4188,48988.0
2022-06-14 11:55:00,56.0,56.07,55.98,56.05,27757.0,54.4382,54.5063,54.4188,54.4869,27757.0
2022-06-14 12:00:00,56.04,56.04,55.79,55.84,33423.0,54.4771,54.4771,54.2341,54.2827,33423.0
2022-06-14 12:05:00,55.83,55.83,55.55,55.55,93338.0,54.273,54.273,54.0008,54.0008,93338.0
2022-06-14 12:10:00,55.55,55.58,55.38,55.39,77177.0,54.0008,54.03,53.8355,53.8453,77177.0
2022-06-14 12:15:00,55.38,55.5,55.3,55.5,39304.0,53.8355,53.9522,53.7578,53.9522,39304.0
2022-06-14 12:20:00,55.51,55.55,55.39,55.43,13480.0,53.9619,54.0008,53.8453,53.8841,13480.0
2022-06-14 12:25:00,55.43,55.43,55.32,55.36,13380.0,53.8841,53.8841,53.7772,53.8161,13380.0
2022-06-14 12:30:00,55.36,55.4,55.26,55.37,60106.0,53.8161,53.855,53.7189,53.8258,60106.0
2022-06-14 12:35:00,55.36,55.42,55.29,55.32,40519.0,53.8161,53.8744,53.748,53.7772,40519.0
2022-06-14 12:40:00,55.31,55.39,55.29,55.38,26431.0,53.7675,53.8453,53.748,53.8355,26431.0
2022-06-14 12:45:00,55.37,55.41,55.33,55.37,16256.0,53.8258,53.8647,53.7869,53.8258,16256.0
2022-06-14 12:50:00,55.38,55.42,55.32,55.37,26570.0,53.8355,53.8744,53.7772,53.8258,26570.0
2022-06-14 12:55:00,55.39,55.5,55.37,55.48,15591.0,53.8453,53.9522,53.8258,53.9328,15591.0
2022-06-14 13:00:00,55.48,55.53,55.35,55.38,12283.0,53.9328,53.9814,53.8064,53.8355,12283.0
2022-06-14 13:05:00,55.37,55.54,55.33,55.53,106441.0,53.8258,53.9911,53.7869,53.9814,106441.0
2022-06-14 13:10:00,55.53,55.55,55.44,55.48,42632.0,53.9814,54.0008,53.8939,53.9328,42632.0
2022-06-14 13:15:00,55.48,55.81,55.48,55.8,39872.0,53.9328,54.2535,53.9328,54.2438,39872.0
2022-06-14 13:20:00,55.81,55.82,55.7,55.7,59898.0,54.2535,54.2633,54.1466,54.1466,59898.0
2022-06-14 13:25:00,55.69,55.7,55.51,55.51,52893.0,54.1369,54.1466,53.9619,53.9619,52893.0
2022-06-14 13:30:00,55.51,55.53,55.37,55.37,49709.0,53.9619,53.9814,53.8258,53.8258,49709.0
2022-06-14 13:35:00,55.36,55.39,55.23,55.23,35978.0,53.8161,53.8453,53.6897,53.6897,35978.0
2022-06-14 13:40:00,55.22,55.28,55.09,55.14,26909.0,53.68,53.7383,53.5536,53.6022,26909.0
2022-06-14 13:45:00,55.15,55.22,55.09,55.15,20008.0,53.612,53.68,53.5536,53.612,20008.0
2022-06-14 13:50:00,55.15,55.22,55.13,55.22,20882.0,53.612,53.68,53.5925,53.68,20882.0
2022-06-14 13:55:00,55.21,55.28,55.19,55.21,13767.0,53.6703,53.7383,53.6508,53.6703,13767.0
2022-06-14 14:00:00,55.2,55.34,55.2,55.31,27289.0,53.6606,53.7967,53.6606,53.7675,27289.0
2022-06-14 14:05:00,55.31,55.53,55.28,55.5,37581.0,53.7675,53.9814,53.7383,53.9522,37581.0
2022-06-14 14:10:00,55.5,55.5,55.34,55.4,28247.0,53.9522,53.9522,53.7967,53.855,28247.0
2022-06-14 14:15:00,55.42,55.48,55.38,55.48,26469.0,53.8744,53.9328,53.8355,53.9328,26469.0
2022-06-14 14:20:00,55.47,55.6,55.45,55.53,18552.0,53.923,54.0494,53.9036,53.9814,18552.0
2022-06-14 14:25:00,55.52,55.58,55.45,55.56,23321.0,53.9716,54.03,53.9036,54.0105,23321.0
2022-06-14 14:30:00,55.56,55.6,55.46,55.59,47705.0,54.0105,54.0494,53.9133,54.0397,47705.0
2022-06-14 14:35:00,55.59,55.66,55.56,55.64,30384.0,54.0397,54.1077,54.0105,54.0883,30384.0
2022-06-14 14:40:00,55.63,55.63,55.47,55.48,22306.0,54.0786,54.0786,53.923,53.9328,22306.0
2022-06-14 14:45:00,55.49,55.54,55.39,55.41,25640.0,53.9425,53.9911,53.8453,53.8647,25640.0
2022-06-14 14:50:00,55.41,55.48,55.37,55.43,18477.0,53.8647,53.9328,53.8258,53.8841,18477.0
2022-06-14 14:55:00,55.43,55.45,55.38,55.41,24971.0,53.8841,53.9036,53.8355,53.8647,24971.0
2022-06-14 15:00:00,55.4,55.51,55.37,55.5,35409.0,53.855,53.9619,53.8258,53.9522,35409.0
2022-06-14 15:05:00,55.5,55.5,55.26,55.27,21525.0,53.9522,53.9522,53.7189,53.7286,21525.0
2022-06-14 15:10:00,55.27,55.35,55.21,55.23,46161.0,53.7286,53.8064,53.6703,53.6897,46161.0
2022-06-14 15:15:00,55.23,55.24,55.09,55.11,55628.0,53.6897,53.6994,53.5536,53.5731,55628.0
2022-06-14 15:20:00,55.12,55.2,55.11,55.16,96156.0,53.5828,53.6606,53.5731,53.6217,96156.0
2022-06-14 15:25:00,55.16,55.38,55.15,55.36,132040.0,53.6217,53.8355,53.612,53.8161,132040.0
2022-06-14 15:30:00,55.36,55.56,55.35,55.46,144711.0,53.8161,54.0105,53.8064,53.9133,144711.0
2022-06-14 15:35:00,55.47,55.71,55.47,55.64,115169.0,53.923,54.1563,53.923,54.0883,115169.0
2022-06-14 15:40:00,55.64,55.77,55.57,55.58,108153.0,54.0883,54.2147,54.0202,54.03,108153.0
2022-06-14 15:45:00,55.58,55.68,55.52,55.66,158876.0,54.03,54.1272,53.9716,54.1077,158876.0
2022-06-14 15:50:00,55.65,55.69,55.45,55.53,214419.0,54.098,54.1369,53.9036,53.9814,214419.0
2022-06-14 15:55:00,55.52,55.56,55.48,55.49,205228.0,53.9716,54.0105,53.9328,53.9425,205228.0
2022-06-15 09:30:00,56.19,56.22,55.96,56.1,80673.0,54.6229,54.6521,54.3994,54.5355,80673.0
2022-06-15 09:35:00,56.09,56.19,55.93,55.95,48895.0,54.5257,54.6229,54.3702,54.3896,48895.0
2022-06-15 09:40:00,55.96,56.43,55.94,56.37,72425.0,54.3994,54.8563,54.3799,54.7979,72425.0
2022-06-15 09:45:00,56.34,56.44,56.29,56.38,42777.0,54.7688,54.866,54.7202,54.8077,42777.0
2022-06-15 09:50:00,56.36,56.38,56.25,56.28,32985.0,54.7882,54.8077,54.6813,54.7104,32985.0
2022-06-15 09:55:00,56.27,56.41,56.27,56.3,17739.0,54.7007,54.8368,54.7007,54.7299,17739.0
2022-06-15 10:00:00,56.31,56.56,56.27,56.46,90940.0,54.7396,54.9826,54.7007,54.8854,90940.0
2022-06-15 10:05:00,56.45,56.54,56.38,56.39,23425.0,54.8757,54.9632,54.8077,54.8174,23425.0
2022-06-15 10:10:00,56.4,56.53,56.36,56.44,12396.0,54.8271,54.9535,54.7882,54.866,12396.0
2022-06-15 10:15:00,56.41,56.47,56.39,56.44,18896.0,54.8368,54.8951,54.8174,54.866,18896.0
2022-06-15 10:20:00,56.43,56.46,56.33,56.38,21836.0,54.8563,54.8854,54.759,54.8077,21836.0
2022-06-15 10:25:00,56.37,56.38,56.19,56.29,18131.0,54.7979,54.8077,54.6229,54.7202,18131.0
2022-06-15 10:30:00,56.27,56.35,56.1,56.16,54138.0,54.7007,54.7785,54.5355,54.5938,54138.0
2022-06-15 10:35:00,56.17,56.21,56.06,56.08,17759.0,54.6035,54.6424,54.4966,54.516,17759.0
2022-06-15 10:40:00,56.07,56.15,56.07,56.14,24179.0,54.5063,54.5841,54.5063,54.5743,24179.0
2022-06-15 10:45:00,56.13,56.13,56.02,56.08,20136.0,54.5646,54.5646,54.4577,54.516,20136.0
2022-06-15 10:50:00,56.09,56.13,55.88,55.91,48774.0,54.5257,54.5646,54.3216,54.3508,48774.0
2022-06-15 10:55:00,55.91,56.03,55.86,56.03,23720.0,54.3508,54.4674,54.3022,54.4674,23720.0
2022-06-15 11:00:00,56.04,56.06,55.94,55.98,18310.0,54.4771,54.4966,54.3799,54.4188,18310.0
2022-06-15 11:05:00,55.98,55.98,55.91,55.95,37270.0,54.4188,54.4188,54.3508,54.3896,37270.0
2022-06-15 11:10:00,55.94,55.97,55.75,55.8,35530.0,54.3799,54.4091,54.1952,54.2438,35530.0
2022-06-15 11:15:00,55.79,55.82,55.73,55.75,20740.0,54.2341,54.2633,54.1758,54.1952,20740.0
2022-06-15 11:20:00,55.76,55.8,55.65,55.8,26735.0,54.2049,54.2438,54.098,54.2438,26735.0
2022-06-15 11:25:00,55.79,55.89,55.78,55.87,15360.0,54.2341,54.3313,54.2244,54.3119,15360.0
2022-06-15 11:30:00,55.85,55.87,55.76,55.82,15387.0,54.2924,54.3119,54.2049,54.2633,15387.0
2022-06-15 11:35:00,55.75,55.84,55.74,55.8,16185.0,54.1952,54.2827,54.1855,54.2438,16185.0
2022-06-15 11:40:00,55.79,55.89,55.72,55.72,20549.0,54.2341,54.3313,54.1661,54.1661,20549.0
2022-06-15 11:45:00,55.72,55.75,55.61,55.68,11544.0,54.1661,54.1952,54.0591,54.1272,11544.0
2022-06-15 11:50:00,55.67,55.68,55.57,55.68,13979.0,54.1175,54.1272,54.0202,54.1272,13979.0
2022-06-15 11:55:00,55.67,55.73,55.66,55.7,15627.0,54.1175,54.1758,54.1077,54.1466,15627.0
2022-06-15 12:00:00,55.7,55.73,55.66,55.69,9465.0,54.1466,54.1758,54.1077,54.1369,9465.0
2022-06-15 12:05:00,55.7,55.7,55.57,55.59,13175.0,54.1466,54.1466,54.0202,54.0397,13175.0
2022-06-15 12:10:00,55.58,55.69,55.58,55.69,7411.0,54.03,54.1369,54.03,54.1369,7411.0
2022-06-15 12:15:00,55.7,55.78,55.66,55.72,14542.0,54.1466,54.2244,54.1077,54.1661,14542.0
2022-06-15 12:20:00,55.73,55.8,55.72,55.79,33655.0,54.1758,54.2438,54.1661,54.2341,33655.0
2022-06-15 12:25:00,55.78,55.82,55.75,55.81,16359.0,54.2244,54.2633,54.1952,54.2535,16359.0
2022-06-15 12:30:00,55.82,55.85,55.73,55.73,10307.0,54.2633,54.2924,54.1758,54.1758,10307.0
2022-06-15 12:35:00,55.73,55.74,55.64,55.66,11990.0,54.1758,54.1855,54.0883,54.1077,11990.0
2022-06-15 12:40:00,55.67,55.68,55.57,55.58,47070.0,54.1175,54.1272,54.0202,54.03,47070.0
2022-06-15 12:45:00,55.58,55.59,55.5,55.58,23362.0,54.03,54.0397,53.9522,54.03,23362.0
2022-06-15 12:50:00,55.58,55.59,55.41,55.42,23116.0,54.03,54.0397,53.8647,53.8744,23116.0
2022-06-15 12:55:00,55.41,55.41,55.26,55.29,37287.0,53.8647,53.8647,53.7189,53.748,37287.0
2022-06-15 13:00:00,55.29,55.48,55.26,55.44,9164.0,53.748,53.9328,53.7189,53.8939,9164.0
2022-06-15 13:05:00,55.43,55.45,55.34,55.36,14294.0,53.8841,53.9036,53.7967,53.8161,14294.0
2022-06-15 13:10:00,55.37,55.49,55.34,55.46,11942.0,53.8258,53.9425,53.7967,53.9133,11942.0
2022-06-15 13:15:00,55.46,55.47,55.37,55.4,9011.0,53.9133,53.923,53.8258,53.855,9011.0
2022-06-15 13:20:00,55.4,55.44,55.35,55.42,12822.0,53.855,53.8939,53.8064,53.8744,12822.0
2022-06-15 13:25:00,55.41,55.46,55.36,55.45,10604.0,53.8647,53.9133,53.8161,53.9036,10604.0
2022-06-15 13:30:00,55.45,55.5,55.43,55.45,10423.0,53.9036,53.9522,53.8841,53.9036,10423.0
2022-06-15 13:35:00,55.46,55.5,55.43,55.5,9529.0,53.9133,53.9522,53.8841,53.9522,9529.0
2022-06-15 13:40:00,55.49,55.58,55.48,55.5,43814.0,53.9425,54.03,53.9328,53.9522,43814.0
2022-06-15 13:45:00,55.51,55.51,55.32,55.33,63936.0,53.9619,53.9619,53.7772,53.7869,63936.0
2022-06-15 13:50:00,55.33,55.49,55.27,55.49,43176.0,53.7869,53.9425,53.7286,53.9425,43176.0
2022-06-15 13:55:00,55.5,55.75,55.49,55.7,36476.0,53.9522,54.1952,53.9425,54.1466,36476.0
2022-06-15 14:00:00,55.68,55.84,55.12,55.18,140132.0,54.1272,54.2827,53.5828,53.6411,140132.0
2022-06-15 14:05:00,55.18,55.33,54.79,55.03,56997.0,53.6411,53.7869,53.262,53.4953,56997.0
2022-06-15 14:10:00,55.06,55.23,54.87,55.17,77893.0,53.5245,53.6897,53.3398,53.6314,77893.0
2022-06-15 14:15:00,55.15,55.45,55.03,55.25,68421.0,53.612,53.9036,53.4953,53.7092,68421.0
2022-06-15 14:20:00,55.22,55.37,54.85,54.93,88867.0,53.68,53.8258,53.3203,53.3981,88867.0
2022-06-15 14:25:00,54.94,55.15,54.91,54.91,89631.0,53.4078,53.612,53.3786,53.3786,89631.0
2022-06-15 14:30:00,54.92,55.01,54.55,54.83,221066.0,53.3884,53.4759,53.0287,53.3009,221066.0
2022-06-15 14:35:00,54.81,55.64,54.8,55.5,169473.0,53.2814,54.0883,53.2717,53.9522,169473.0
2022-06-15 14:40:00,55.48,56.25,55.43,56.2,162559.0,53.9328,54.6813,53.8841,54.6327,162559.0
2022-06-15 14:45:00,56.22,56.34,55.88,55.92,163666.0,54.6521,54.7688,54.3216,54.3605,163666.0
2022-06-15 14:50:00,55.91,56.09,55.44,55.58,167348.0,54.3508,54.5257,53.8939,54.03,167348.0
2022-06-15 14:55:00,55.61,55.75,55.39,55.58,54694.0,54.0591,54.1952,53.8453,54.03,54694.0
2022-06-15 15:00:00,55.58,55.87,55.57,55.74,52997.0,54.03,54.3119,54.0202,54.1855,52997.0
2022-06-15 15:05:00,55.77,55.92,55.65,55.83,46082.0,54.2147,54.3605,54.098,54.273,46082.0
2022-06-15 15:10:00,55.83,55.95,55.5,55.65,45991.0,54.273,54.3896,53.9522,54.098,45991.0
2022-06-15 15:15:00,55.63,55.75,55.51,55.64,143613.0,54.0786,54.1952,53.9619,54.0883,143613.0
2022-06-15 15:20:00,55.65,56.06,55.64,56.01,117955.0,54.098,54.4966,54.0883,54.448,117955.0
2022-06-15 15:25:00,56.01,56.27,55.94,56.25,51077.0,54.448,54.7007,54.3799,54.6813,51077.0
2022-06-15 15:30:00,56.25,56.5,56.18,56.46,146864.0,54.6813,54.9243,54.6132,54.8854,146864.0
2022-06-15 15:35:00,56.45,56.48,56.14,56.16,103196.0,54.8757,54.9049,54.5743,54.5938,103196.0
2022-06-15 15:40:00,56.15,56.15,55.83,55.86,70076.0,54.5841,54.5841,54.273,54.3022,70076.0
2022-06-15 15:45:00,55.85,55.9,55.76,55.9,80391.0,54.2924,54.341,54.2049,54.341,80391.0
2022-06-15 15:50:00,55.89,55.89,55.6,55.68,263387.0,54.3313,54.3313,54.0494,54.1272,263387.0
2022-06-15 15:55:00,55.68,55.77,55.68,55.7,210816.0,54.1272,54.2147,54.1272,54.1466,210816.0
2022-06-16 09:30:00,54.14,54.18,53.67,53.72,115318.0,52.6301,52.669,52.1732,52.2218,115318.0
2022-06-16 09:35:00,53.68,53.72,53.29,53.46,102466.0,52.1829,52.2218,51.8038,51.9691,102466.0
2022-06-16 09:40:00,53.45,53.55,53.15,53.2,81173.0,51.9594,52.0566,51.6677,51.7163,81173.0
2022-06-16 09:45:00,53.19,53.46,53.19,53.39,75152.0,51.7066,51.9691,51.7066,51.901,75152.0
2022-06-16 09:50:00,53.37,53.42,53.27,53.36,64126.0,51.8816,51.9302,51.7844,51.8719,64126.0
2022-06-16 09:55:00,53.35,53.45,53.28,53.28,74766.0,51.8622,51.9594,51.7941,51.7941,74766.0
2022-06-16 10:00:00,53.27,53.32,52.9,52.92,80678.0,51.7844,51.833,51.4247,51.4441,80678.0
2022-06-16 10:05:00,52.92,52.92,52.59,52.77,126318.0,51.4441,51.4441,51.1233,51.2983,126318.0
2022-06-16 10:10:00,52.78,52.96,52.74,52.86,47023.0,51.308,51.483,51.2692,51.3858,47023.0
2022-06-16 10:15:00,52.85,52.89,52.73,52.73,49778.0,51.3761,51.415,51.2594,51.2594,49778.0
2022-06-16 10:20:00,52.73,52.91,52.67,52.77,59065.0,51.2594,51.4344,51.2011,51.2983,59065.0
2022-06-16 10:25:00,52.76,52.89,52.74,52.86,62884.0,51.2886,51.415,51.2692,51.3858,62884.0
2022-06-16 10:30:00,52.86,52.87,52.71,52.73,82699.0,51.3858,51.3955,51.24,51.2594,82699.0
2022-06-16 10:35:00,52.73,52.74,52.52,52.54,78613.0,51.2594,51.2692,51.0553,51.0747,78613.0
2022-06-16 10:40:00,52.52,52.52,52.29,52.3,85532.0,51.0553,51.0553,50.8317,50.8414,85532.0
2022-06-16 10:45:00,52.29,52.37,52.16,52.16,114532.0,50.8317,50.9095,50.7053,50.7053,114532.0
2022-06-16 10:50:00,52.16,52.26,52.12,52.26,52095.0,50.7053,50.8026,50.6665,50.8026,52095.0
2022-06-16 10:55:00,52.26,52.32,52.1,52.1,33525.0,50.8026,50.8609,50.647,50.647,33525.0
2022-06-16 11:00:00,52.09,52.25,52.07,52.23,38770.0,50.6373,50.7928,50.6178,50.7734,38770.0
2022-06-16 11:05:00,52.22,52.22,52.08,52.13,43374.0,50.7637,50.7637,50.6276,50.6762,43374.0
2022-06-16 11:10:00,52.12,52.42,52.12,52.33,56637.0,50.6665,50.9581,50.6665,50.8706,56637.0
2022-06-16 11:15:00,52.32,52.4,52.26,52.29,152353.0,50.8609,50.9386,50.8026,50.8317,152353.0
2022-06-16 11:20:00,52.3,52.43,52.24,52.4,43673.0,50.8414,50.9678,50.7831,50.9386,43673.0
2022-06-16 11:25:00,52.39,52.72,52.38,52.61,49725.0,50.9289,51.2497,50.9192,51.1428,49725.0
2022-06-16 11:30:00,52.62,52.63,52.47,52.51,51908.0,51.1525,51.1622,51.0067,51.0456,51908.0
2022-06-16 11:35:00,52.51,52.68,52.45,52.67,69708.0,51.0456,51.2108,50.9873,51.2011,69708.0
2022-06-16 11:40:00,52.68,52.71,52.38,52.45,81209.0,51.2108,51.24,50.9192,50.9873,81209.0
2022-06-16 11:45:00,52.45,52.45,52.36,52.43,19161.0,50.9873,50.9873,50.8998,50.9678,19161.0
2022-06-16 11:50:00,52.44,52.47,52.3,52.34,21960.0,50.9775,51.0067,50.8414,50.8803,21960.0
2022-06-16 11:55:00,52.34,52.48,52.33,52.45,22941.0,50.8803,51.0164,50.8706,50.9873,22941.0
2022-06-16 12:00:00,52.46,52.48,52.3,52.38,19541.0,50.997,51.0164,50.8414,50.9192,19541.0
2022-06-16 12:05:00,52.37,52.38,52.19,52.23,21576.0,50.9095,50.9192,50.7345,50.7734,21576.0
2022-06-16 12:10:00,52.22,52.34,52.15,52.16,24795.0,50.7637,50.8803,50.6956,50.7053,24795.0
2022-06-16 12:15:00,52.16,52.35,52.16,52.24,23696.0,50.7053,50.89,50.7053,50.7831,23696.0
2022-06-16 12:20:00,52.23,52.28,52.15,52.15,14493.0,50.7734,50.822,50.6956,50.6956,14493.0
2022-06-16 12:25:00,52.16,52.28,52.08,52.26,23362.0,50.7053,50.822,50.6276,50.8026,23362.0
2022-06-16 12:30:00,52.26,52.28,52.05,52.16,21587.0,50.8026,50.822,50.5984,50.7053,21587.0
2022-06-16 12:35:00,52.15,52.15,51.95,52.03,20793.0,50.6956,50.6956,50.5012,50.579,20793.0
2022-06-16 12:40:00,52.04,52.22,52.03,52.18,24968.0,50.5887,50.7637,50.579,50.7248,24968.0
2022-06-16 12:45:00,52.18,52.38,52.13,52.33,65764.0,50.7248,50.9192,50.6762,50.8706,65764.0
2022-06-16 12:50:00,52.31,52.33,52.2,52.21,13552.0,50.8512,50.8706,50.7442,50.7539,13552.0
2022-06-16 12:55:00,52.2,52.22,52.14,52.22,29168.0,50.7442,50.7637,50.6859,50.7637,29168.0
2022-06-16 13:00:00,52.22,52.28,52.09,52.12,20413.0,50.7637,50.822,50.6373,50.6665,20413.0
2022-06-16 13:05:00,52.12,52.35,52.11,52.32,146072.0,50.6665,50.89,50.6567,50.8609,146072.0
2022-06-16 13:10:00,52.34,52.34,52.11,52.14,17781.0,50.8803,50.8803,50.6567,50.6859,17781.0
2022-06-16 13:15:00,52.15,52.17,52.05,52.05,20232.0,50.6956,50.7151,50.5984,50.5984,20232.0
2022-06-16 13:20:00,52.05,52.05,51.94,51.97,31123.0,50.5984,50.5984,50.4915,50.5206,31123.0
2022-06-16 13:25:00,51.95,52.32,51.92,52.28,71122.0,50.5012,50.8609,50.472,50.822,71122.0
2022-06-16 13:30:00,52.27,52.34,52.2,52.32,49253.0,50.8123,50.8803,50.7442,50.8609,49253.0
2022-06-16 13:35:00,52.32,52.34,52.17,52.27,29729.0,50.8609,50.8803,50.7151,50.8123,29729.0
2022-06-16 13:40:00,52.26,52.33,52.14,52.14,95782.0,50.8026,50.8706,50.6859,50.6859,95782.0
2022-06-16 13:45:00,52.14,52.14,52.04,52.12,41013.0,50.6859,50.6859,50.5887,50.6665,41013.0
2022-06-16 13:50:00,52.12,52.13,52.04,52.07,29737.0,50.6665,50.6762,50.5887,50.6178,29737.0
2022-06-16 13:55:00,52.07,52.12,51.97,51.99,36760.0,50.6178,50.6665,50.5206,50.5401,36760.0
2022-06-16 14:00:00,51.98,52.11,51.95,52.09,28949.0,50.5304,50.6567,50.5012,50.6373,28949.0
2022-06-16 14:05:00,52.1,52.11,51.9,51.9,24279.0,50.647,50.6567,50.4526,50.4526,24279.0
2022-06-16 14:10:00,51.9,51.95,51.85,51.95,47386.0,50.4526,50.5012,50.404,50.5012,47386.0
2022-06-16 14:15:00,51.94,51.94,51.86,51.91,17756.0,50.4915,50.4915,50.4137,50.4623,17756.0
2022-06-16 14:20:00,51.91,51.93,51.77,51.77,24746.0,50.4623,50.4818,50.3262,50.3262,24746.0
2022-06-16 14:25:00,51.77,51.78,51.71,51.74,43990.0,50.3262,50.3359,50.2679,50.2971,43990.0
2022-06-16 14:30:00,51.73,51.77,51.7,51.72,62650.0,50.2873,50.3262,50.2582,50.2776,62650.0
2022-06-16 14:35:00,51.73,51.82,51.69,51.79,47760.0,50.2873,50.3748,50.2484,50.3457,47760.0
2022-06-16 14:40:00,51.79,51.96,51.79,51.83,13783.0,50.3457,50.5109,50.3457,50.3845,13783.0
2022-06-16 14:45:00,51.85,51.9,51.63,51.63,49120.0,50.404,50.4526,50.1901,50.1901,49120.0
2022-06-16 14:50:00,51.63,51.69,51.6,51.61,38679.0,50.1901,50.2484,50.161,50.1707,38679.0
2022-06-16 14:55:00,51.6,51.73,51.58,51.71,26568.0,50.161,50.2873,50.1415,50.2679,26568.0
2022-06-16 15:00:00,51.7,51.92,51.7,51.86,62345.0,50.2582,50.472,50.2582,50.4137,62345.0
2022-06-16 15:05:00,51.85,52.0,51.79,52.0,75436.0,50.404,50.5498,50.3457,50.5498,75436.0
2022-06-16 15:10:00,52.0,52.11,51.89,51.94,52010.0,50.5498,50.6567,50.4429,50.4915,52010.0
2022-06-16 15:15:00,51.93,52.02,51.84,52.02,36800.0,50.4818,50.5692,50.3943,50.5692,36800.0
2022-06-16 15:20:00,52.02,52.12,52.02,52.05,40298.0,50.5692,50.6665,50.5692,50.5984,40298.0
2022-06-16 15:25:00,52.04,52.2,52.03,52.11,26838.0,50.5887,50.7442,50.579,50.6567,26838.0
2022-06-16 15:30:00,52.1,52.13,51.85,51.85,65672.0,50.647,50.6762,50.404,50.404,65672.0
2022-06-16 15:35:00,51.86,51.97,51.84,51.93,64100.0,50.4137,50.5206,50.3943,50.4818,64100.0
2022-06-16 15:40:00,51.92,52.01,51.78,51.8,82930.0,50.472,50.5595,50.3359,50.3554,82930.0
2022-06-16 15:45:00,51.8,51.87,51.62,51.64,75356.0,50.3554,50.4234,50.1804,50.1998,75356.0
2022-06-16 15:50:00,51.64,51.89,51.64,51.86,267533.0,50.1998,50.4429,50.1998,50.4137,267533.0
2022-06-16 15:55:00,51.86,52.05,51.83,52.04,338940.0,50.4137,50.5984,50.3845,50.5887,338940.0
2022-06-17 09:30:00,52.17,52.17,51.72,51.87,78001.0,50.7151,50.7151,50.2776,50.4234,78001.0
2022-06-17 09:35:00,51.84,52.21,51.82,52.16,89526.0,50.3943,50.7539,50.3748,50.7053,89526.0
2022-06-17 09:40:00,52.15,52.42,52.15,52.26,88569.0,50.6956,50.9581,50.6956,50.8026,88569.0
2022-06-17 09:45:00,52.23,52.34,51.93,52.08,74364.0,50.7734,50.8803,50.4818,50.6276,74364.0
2022-06-17 09:50:00,52.07,52.36,52.03,52.34,37880.0,50.6178,50.8998,50.579,50.8803,37880.0
2022-06-17 09:55:00,52.34,52.56,52.25,52.3,47732.0,50.8803,51.0942,50.7928,50.8414,47732.0
2022-06-17 10:00:00,52.31,52.38,51.97,52.0,71649.0,50.8512,50.9192,50.5206,50.5498,71649.0
2022-06-17 10:05:00,52.01,52.05,51.88,51.89,42434.0,50.5595,50.5984,50.4331,50.4429,42434.0
2022-06-17 10:10:00,51.9,51.99,51.84,51.89,56512.0,50.4526,50.5401,50.3943,50.4429,56512.0
2022-06-17 10:15:00,51.88,51.92,51.64,51.68,35424.0,50.4331,50.472,50.1998,50.2387,35424.0
2022-06-17 10:20:00,51.67,51.68,51.35,51.4,74002.0,50.229,50.2387,49.9179,49.9665,74002.0
2022-06-17 10:25:00,51.39,51.56,51.38,51.47,88089.0,49.9568,50.1221,49.9471,50.0346,88089.0
2022-06-17 10:30:00,51.47,51.53,51.34,51.44,69387.0,50.0346,50.0929,49.9082,50.0054,69387.0
2022-06-17 10:35:00,51.44,51.62,51.3,51.52,95906.0,50.0054,50.1804,49.8693,50.0832,95906.0
2022-06-17 10:40:00,51.5,51.58,51.44,51.53,48499.0,50.0637,50.1415,50.0054,50.0929,48499.0
2022-06-17 10:45:00,51.53,51.53,51.23,51.28,110300.0,50.0929,50.0929,49.8013,49.8499,110300.0
2022-06-17 10:50:00,51.28,51.46,51.23,51.38,134786.0,49.8499,50.0249,49.8013,49.9471,134786.0
2022-06-17 10:55:00,51.39,51.67,51.39,51.64,92259.0,49.9568,50.229,49.9568,50.1998,92259.0
2022-06-17 11:00:00,51.63,51.96,51.5,51.86,125756.0,50.1901,50.5109,50.0637,50.4137,125756.0
2022-06-17 11:05:00,51.84,52.07,51.82,52.07,34134.0,50.3943,50.6178,50.3748,50.6178,34134.0
2022-06-17 11:10:00,52.05,52.14,52.05,52.07,44711.0,50.5984,50.6859,50.5984,50.6178,44711.0
2022-06-17 11:15:00,52.06,52.36,52.04,52.32,55079.0,50.6081,50.8998,50.5887,50.8609,55079.0
2022-06-17 11:20:00,52.33,52.34,52.18,52.19,49863.0,50.8706,50.8803,50.7248,50.7345,49863.0
2022-06-17 11:25:00,52.18,52.47,52.17,52.38,78152.0,50.7248,51.0067,50.7151,50.9192,78152.0
2022-06-17 11:30:00,52.39,52.6,52.39,52.46,56615.0,50.9289,51.1331,50.9289,50.997,56615.0
2022-06-17 11:35:00,52.46,52.47,52.29,52.37,45967.0,50.997,51.0067,50.8317,50.9095,45967.0
2022-06-17 11:40:00,52.37,52.45,52.32,52.32,89985.0,50.9095,50.9873,50.8609,50.8609,89985.0
2022-06-17 11:45:00,52.31,52.38,52.27,52.35,152289.0,50.8512,50.9192,50.8123,50.89,152289.0
2022-06-17 11:50:00,52.35,52.41,52.2,52.22,47854.0,50.89,50.9484,50.7442,50.7637,47854.0
2022-06-17 11:55:00,52.23,52.28,52.14,52.2,25868.0,50.7734,50.822,50.6859,50.7442,25868.0
2022-06-17 12:00:00,52.2,52.2,52.0,52.1,33637.0,50.7442,50.7442,50.5498,50.647,33637.0
2022-06-17 12:05:00,52.09,52.29,52.04,52.22,21851.0,50.6373,50.8317,50.5887,50.7637,21851.0
2022-06-17 12:10:00,52.23,52.36,52.17,52.34,17826.0,50.7734,50.8998,50.7151,50.8803,17826.0
2022-06-17 12:15:00,52.34,52.46,52.33,52.34,20365.0,50.8803,50.997,50.8706,50.8803,20365.0
2022-06-17 12:20:00,52.33,52.48,52.32,52.48,26875.0,50.8706,51.0164,50.8609,51.0164,26875.0
2022-06-17 12:25:00,52.49,52.52,52.41,52.43,25716.0,51.0261,51.0553,50.9484,50.9678,25716.0
2022-06-17 12:30:00,52.44,52.49,52.36,52.44,20182.0,50.9775,51.0261,50.8998,50.9775,20182.0
2022-06-17 12:35:00,52.44,52.49,52.34,52.48,18451.0,50.9775,51.0261,50.8803,51.0164,18451.0
2022-06-17 12:40:00,52.49,52.51,52.37,52.48,19166.0,51.0261,51.0456,50.9095,51.0164,19166.0
2022-06-17 12:45:00,52.51,52.52,52.41,52.5,25670.0,51.0456,51.0553,50.9484,51.0359,25670.0
2022-06-17 12:50:00,52.52,52.52,52.27,52.33,24178.0,51.0553,51.0553,50.8123,50.8706,24178.0
2022-06-17 12:55:00,52.33,52.42,52.32,52.35,41272.0,50.8706,50.9581,50.8609,50.89,41272.0
2022-06-17 13:00:00,52.34,52.47,52.3,52.47,45826.0,50.8803,51.0067,50.8414,51.0067,45826.0
2022-06-17 13:05:00,52.47,52.71,52.45,52.7,82992.0,51.0067,51.24,50.9873,51.2303,82992.0
2022-06-17 13:10:00,52.71,52.88,52.66,52.81,57198.0,51.24,51.4053,51.1914,51.3372,57198.0
2022-06-17 13:15:00,52.81,52.81,52.66,52.72,30000.0,51.3372,51.3372,51.1914,51.2497,30000.0
2022-06-17 13:20:00,52.71,52.72,52.62,52.72,25367.0,51.24,51.2497,51.1525,51.2497,25367.0
2022-06-17 13:25:00,52.73,52.73,52.56,52.57,20726.0,51.2594,51.2594,51.0942,51.1039,20726.0
2022-06-17 13:30:00,52.58,52.67,52.54,52.67,22503.0,51.1136,51.2011,51.0747,51.2011,22503.0
2022-06-17 13:35:00,52.66,52.73,52.57,52.62,28276.0,51.1914,51.2594,51.1039,51.1525,28276.0
2022-06-17 13:40:00,52.62,52.74,52.59,52.71,34456.0,51.1525,51.2692,51.1233,51.24,34456.0
2022-06-17 13:45:00,52.68,52.69,52.45,52.54,61608.0,51.2108,51.2206,50.9873,51.0747,61608.0
2022-06-17 13:50:00,52.54,52.67,52.54,52.64,29497.0,51.0747,51.2011,51.0747,51.172,29497.0
2022-06-17 13:55:00,52.63,52.74,52.58,52.61,24573.0,51.1622,51.2692,51.1136,51.1428,24573.0
2022-06-17 14:00:00,52.62,52.76,52.62,52.73,146976.0,51.1525,51.2886,51.1525,51.2594,146976.0
2022-06-17 14:05:00,52.73,52.76,52.61,52.7,59944.0,51.2594,51.2886,51.1428,51.2303,59944.0
2022-06-17 14:10:00,52.7,52.73,52.63,52.73,28002.0,51.2303,51.2594,51.1622,51.2594,28002.0
2022-06-17 14:15:00,52.72,52.76,52.66,52.73,32029.0,51.2497,51.2886,51.1914,51.2594,32029.0
2022-06-17 14:20:00,52.73,52.8,52.71,52.75,30766.0,51.2594,51.3275,51.24,51.2789,30766.0
2022-06-17 14:25:00,52.75,52.77,52.65,52.65,19871.0,51.2789,51.2983,51.1817,51.1817,19871.0
2022-06-17 14:30:00,52.64,52.64,52.54,52.62,31795.0,51.172,51.172,51.0747,51.1525,31795.0
2022-06-17 14:35:00,52.62,52.76,52.58,52.75,24979.0,51.1525,51.2886,51.1136,51.2789,24979.0
2022-06-17 14:40:00,52.76,52.91,52.73,52.73,32718.0,51.2886,51.4344,51.2594,51.2594,32718.0
2022-06-17 14:45:00,52.73,52.76,52.67,52.68,33749.0,51.2594,51.2886,51.2011,51.2108,33749.0
2022-06-17 14:50:00,52.67,52.69,52.56,52.6,33031.0,51.2011,51.2206,51.0942,51.1331,33031.0
2022-06-17 14:55:00,52.61,52.67,52.5,52.55,35247.0,51.1428,51.2011,51.0359,51.0845,35247.0
2022-06-17 15:00:00,52.55,52.62,52.49,52.53,44006.0,51.0845,51.1525,51.0261,51.065,44006.0
2022-06-17 15:05:00,52.53,52.54,52.41,52.41,29257.0,51.065,51.0747,50.9484,50.9484,29257.0
2022-06-17 15:10:00,52.42,52.42,52.23,52.28,36217.0,50.9581,50.9581,50.7734,50.822,36217.0
2022-06-17 15:15:00,52.29,52.4,52.23,52.36,43099.0,50.8317,50.9386,50.7734,50.8998,43099.0
2022-06-17 15:20:00,52.37,52.58,52.36,52.54,53068.0,50.9095,51.1136,50.8998,51.0747,53068.0
2022-06-17 15:25:00,52.54,52.65,52.53,52.57,51470.0,51.0747,51.1817,51.065,51.1039,51470.0
2022-06-17 15:30:00,52.58,52.59,52.44,52.49,79123.0,51.1136,51.1233,50.9775,51.0261,79123.0
2022-06-17 15:35:00,52.49,52.6,52.47,52.57,83091.0,51.0261,51.1331,51.0067,51.1039,83091.0
2022-06-17 15:40:00,52.57,52.57,52.36,52.36,97280.0,51.1039,51.1039,50.8998,50.8998,97280.0
2022-06-17 15:45:00,52.37,52.4,52.3,52.37,165631.0,50.9095,50.9386,50.8414,50.9095,165631.0
2022-06-17 15:50:00,52.37,52.42,52.21,52.3,331487.0,50.9095,50.9581,50.7539,50.8414,331487.0
2022-06-17 15:55:00,52.3,52.35,52.27,52.27,440330.0,50.8414,50.89,50.8123,50.8123,440330.0
2022-06-21 09:30:00,53.08,53.33,52.87,52.88,248296.0,51.7355,51.9792,51.5308,51.5406,248296.0
2022-06-21 09:35:00,52.88,52.93,52.11,52.14,346371.0,51.5406,51.5893,50.7901,50.8193,346371.0
2022-06-21 09:40:00,52.15,52.52,52.11,52.41,171045.0,50.8291,51.1897,50.7901,51.0825,171045.0
2022-06-21 09:45:00,52.42,52.42,52.14,52.22,95714.0,51.0922,51.0922,50.8193,50.8973,95714.0
2022-06-21 09:50:00,52.23,52.56,52.17,52.56,90840.0,50.9071,51.2287,50.8486,51.2287,90840.0
2022-06-21 09:55:00,52.56,52.84,52.55,52.82,95810.0,51.2287,51.5016,51.219,51.4821,95810.0
2022-06-21 10:00:00,52.83,53.03,52.77,52.97,217365.0,51.4919,51.6868,51.4334,51.6283,217365.0
2022-06-21 10:05:00,52.98,53.08,52.92,53.04,85133.0,51.6381,51.7355,51.5796,51.6965,85133.0
2022-06-21 10:10:00,53.05,53.34,53.02,53.33,64993.0,51.7063,51.9889,51.677,51.9792,64993.0
2022-06-21 10:15:00,53.33,53.59,53.31,53.44,100560.0,51.9792,52.2326,51.9597,52.0864,100560.0
2022-06-21 10:20:00,53.42,53.48,53.32,53.43,49514.0,52.0669,52.1254,51.9695,52.0767,49514.0
2022-06-21 10:25:00,53.42,53.42,53.23,53.26,50464.0,52.0669,52.0669,51.8817,51.911,50464.0
2022-06-21 10:30:00,53.28,53.39,53.18,53.2,30600.0,51.9305,52.0377,51.833,51.8525,30600.0
2022-06-21 10:35:00,53.18,53.31,53.12,53.3,56659.0,51.833,51.9597,51.7745,51.95,56659.0
2022-06-21 10:40:00,53.31,53.38,53.27,53.32,35746.0,51.9597,52.0279,51.9207,51.9695,35746.0
2022-06-21 10:45:00,53.32,53.33,53.21,53.28,39172.0,51.9695,51.9792,51.8622,51.9305,39172.0
2022-06-21 10:50:00,53.3,53.31,53.2,53.24,20943.0,51.95,51.9597,51.8525,51.8915,20943.0
2022-06-21 10:55:00,53.24,53.29,53.22,53.24,26363.0,51.8915,51.9402,51.872,51.8915,26363.0
2022-06-21 11:00:00,53.24,53.24,53.09,53.09,28438.0,51.8915,51.8915,51.7453,51.7453,28438.0
2022-06-21 11:05:00,53.09,53.12,52.85,52.91,65535.0,51.7453,51.7745,51.5114,51.5698,65535.0
2022-06-21 11:10:00,52.9,52.97,52.81,52.85,44503.0,51.5601,51.6283,51.4724,51.5114,44503.0
2022-06-21 11:15:00,52.84,52.89,52.69,52.77,67946.0,51.5016,51.5503,51.3554,51.4334,67946.0
2022-06-21 11:20:00,52.77,52.84,52.67,52.71,75126.0,51.4334,51.5016,51.3359,51.3749,75126.0
2022-06-21 11:25:00,52.71,52.78,52.67,52.69,38687.0,51.3749,51.4431,51.3359,51.3554,38687.0
2022-06-21 11:30:00,52.69,52.85,52.65,52.84,36015.0,51.3554,51.5114,51.3164,51.5016,36015.0
2022-06-21 11:35:00,52.84,52.9,52.71,52.73,27955.0,51.5016,51.5601,51.3749,51.3944,27955.0
2022-06-21 11:40:00,52.72,52.81,52.67,52.77,39526.0,51.3846,51.4724,51.3359,51.4334,39526.0
2022-06-21 11:45:00,52.77,52.77,52.66,52.76,41197.0,51.4334,51.4334,51.3262,51.4236,41197.0
2022-06-21 11:50:00,52.77,52.8,52.57,52.6,32119.0,51.4334,51.4626,51.2384,51.2677,32119.0
2022-06-21 11:55:00,52.59,52.67,52.53,52.53,32143.0,51.2579,51.3359,51.1995,51.1995,32143.0
2022-06-21 12:00:00,52.53,52.64,52.52,52.55,18672.0,51.1995,51.3067,51.1897,51.219,18672.0
2022-06-21 12:05:00,52.54,52.61,52.53,52.56,9623.0,51.2092,51.2774,51.1995,51.2287,9623.0
2022-06-21 12:10:00,52.56,52.62,52.54,52.61,13773.0,51.2287,51.2872,51.2092,51.2774,13773.0
2022-06-21 12:15:00,52.61,52.61,52.48,52.53,27165.0,51.2774,51.2774,51.1507,51.1995,27165.0
2022-06-21 12:20:00,52.53,52.54,52.47,52.52,18479.0,51.1995,51.2092,51.141,51.1897,18479.0
2022-06-21 12:25:00,52.52,52.65,52.52,52.65,12865.0,51.1897,51.3164,51.1897,51.3164,12865.0
2022-06-21 12:30:00,52.65,52.74,52.65,52.67,13489.0,51.3164,51.4041,51.3164,51.3359,13489.0
2022-06-21 12:35:00,52.68,52.75,52.66,52.75,13684.0,51.3457,51.4139,51.3262,51.4139,13684.0
2022-06-21 12:40:00,52.77,52.78,52.72,52.75,14178.0,51.4334,51.4431,51.3846,51.4139,14178.0
2022-06-21 12:45:00,52.76,52.77,52.68,52.74,10197.0,51.4236,51.4334,51.3457,51.4041,10197.0
2022-06-21 12:50:00,52.74,52.8,52.69,52.8,16075.0,51.4041,51.4626,51.3554,51.4626,16075.0
2022-06-21 12:55:00,52.8,52.85,52.79,52.85,13076.0,51.4626,51.5114,51.4529,51.5114,13076.0
2022-06-21 13:00:00,52.85,52.89,52.8,52.8,12557.0,51.5114,51.5503,51.4626,51.4626,12557.0
2022-06-21 13:05:00,52.8,52.8,52.7,52.74,13208.0,51.4626,51.4626,51.3652,51.4041,13208.0
2022-06-21 13:10:00,52.74,52.75,52.68,52.71,10324.0,51.4041,51.4139,51.3457,51.3749,10324.0
2022-06-21 13:15:00,52.72,52.73,52.58,52.59,12412.0,51.3846,51.3944,51.2482,51.2579,12412.0
2022-06-21 13:20:00,52.6,52.62,52.55,52.58,8307.0,51.2677,51.2872,51.219,51.2482,8307.0
2022-06-21 13:25:00,52.57,52.57,52.5,52.5,14537.0,51.2384,51.2384,51.1702,51.1702,14537.0
2022-06-21 13:30:00,52.52,52.67,52.52,52.66,41305.0,51.1897,51.3359,51.1897,51.3262,41305.0
2022-06-21 13:35:00,52.66,52.67,52.57,52.58,42211.0,51.3262,51.3359,51.2384,51.2482,42211.0
2022-06-21 13:40:00,52.58,52.64,52.54,52.63,35318.0,51.2482,51.3067,51.2092,51.2969,35318.0
2022-06-21 13:45:00,52.63,52.64,52.55,52.57,22569.0,51.2969,51.3067,51.219,51.2384,22569.0
2022-06-21 13:50:00,52.57,52.59,52.48,52.49,24895.0,51.2384,51.2579,51.1507,51.1605,24895.0
2022-06-21 13:55:00,52.48,52.49,52.44,52.46,15808.0,51.1507,51.1605,51.1117,51.1312,15808.0
2022-06-21 14:00:00,52.46,52.49,52.34,52.38,50068.0,51.1312,51.1605,51.0143,51.0533,50068.0
2022-06-21 14:05:00,52.38,52.45,52.36,52.45,21663.0,51.0533,51.1215,51.0338,51.1215,21663.0
2022-06-21 14:10:00,52.46,52.53,52.4,52.41,12923.0,51.1312,51.1995,51.0728,51.0825,12923.0
2022-06-21 14:15:00,52.41,52.45,52.36,52.4,17611.0,51.0825,51.1215,51.0338,51.0728,17611.0
2022-06-21 14:20:00,52.39,52.45,52.36,52.37,16620.0,51.063,51.1215,51.0338,51.0435,16620.0
2022-06-21 14:25:00,52.38,52.44,52.37,52.43,19912.0,51.0533,51.1117,51.0435,51.102,19912.0
2022-06-21 14:30:00,52.44,52.48,52.43,52.47,20006.0,51.1117,51.1507,51.102,51.141,20006.0
2022-06-21 14:35:00,52.48,52.5,52.4,52.44,18245.0,51.1507,51.1702,51.0728,51.1117,18245.0
2022-06-21 14:40:00,52.44,52.57,52.42,52.53,28854.0,51.1117,51.2384,51.0922,51.1995,28854.0
2022-06-21 14:45:00,52.53,52.53,52.47,52.49,16743.0,51.1995,51.1995,51.141,51.1605,16743.0
2022-06-21 14:50:00,52.49,52.64,52.49,52.64,17383.0,51.1605,51.3067,51.1605,51.3067,17383.0
2022-06-21 14:55:00,52.64,52.66,52.59,52.6,15042.0,51.3067,51.3262,51.2579,51.2677,15042.0
2022-06-21 15:00:00,52.59,52.65,52.57,52.63,29054.0,51.2579,51.3164,51.2384,51.2969,29054.0
2022-06-21 15:05:00,52.64,52.66,52.61,52.65,22124.0,51.3067,51.3262,51.2774,51.3164,22124.0
2022-06-21 15:10:00,52.65,52.68,52.61,52.65,23192.0,51.3164,51.3457,51.2774,51.3164,23192.0
2022-06-21 15:15:00,52.66,52.66,52.54,52.55,58131.0,51.3262,51.3262,51.2092,51.219,58131.0
2022-06-21 15:20:00,52.55,52.65,52.54,52.62,39857.0,51.219,51.3164,51.2092,51.2872,39857.0
2022-06-21 15:25:00,52.62,52.63,52.54,52.6,46790.0,51.2872,51.2969,51.2092,51.2677,46790.0
2022-06-21 15:30:00,52.6,52.67,52.55,52.66,46262.0,51.2677,51.3359,51.219,51.3262,46262.0
2022-06-21 15:35:00,52.66,52.66,52.58,52.63,49756.0,51.3262,51.3262,51.2482,51.2969,49756.0
2022-06-21 15:40:00,52.63,52.66,52.59,52.66,67524.0,51.2969,51.3262,51.2579,51.3262,67524.0
2022-06-21 15:45:00,52.66,52.66,52.6,52.62,61290.0,51.3262,51.3262,51.2677,51.2872,61290.0
2022-06-21 15:50:00,52.62,52.67,52.55,52.58,127726.0,51.2872,51.3359,51.219,51.2482,127726.0
2022-06-21 15:55:00,52.57,52.57,52.47,52.49,117318.0,51.2384,51.2384,51.141,51.1605,117318.0
2022-06-22 09:30:00,51.69,52.5,51.54,52.33,345254.0,50.3807,51.1702,50.2345,51.0045,345254.0
2022-06-22 09:35:00,52.33,52.4,52.17,52.3,280472.0,51.0045,51.0728,50.8486,50.9753,280472.0
2022-06-22 09:40:00,52.3,52.38,52.11,52.24,87207.0,50.9753,51.0533,50.7901,50.9168,87207.0
2022-06-22 09:45:00,52.26,52.3,52.02,52.2,72605.0,50.9363,50.9753,50.7024,50.8778,72605.0
2022-06-22 09:50:00,52.2,52.43,51.97,52.43,71659.0,50.8778,51.102,50.6536,51.102,71659.0
2022-06-22 09:55:00,52.42,52.44,52.19,52.2,39956.0,51.0922,51.1117,50.8681,50.8778,39956.0
2022-06-22 10:00:00,52.19,52.32,52.1,52.17,32665.0,50.8681,50.9948,50.7804,50.8486,32665.0
2022-06-22 10:05:00,52.18,52.3,52.1,52.29,82279.0,50.8583,50.9753,50.7804,50.9655,82279.0
2022-06-22 10:10:00,52.3,52.63,52.24,52.6,63954.0,50.9753,51.2969,50.9168,51.2677,63954.0
2022-06-22 10:15:00,52.63,52.72,52.55,52.68,49409.0,51.2969,51.3846,51.219,51.3457,49409.0
2022-06-22 10:20:00,52.69,53.06,52.66,53.01,137022.0,51.3554,51.716,51.3262,51.6673,137022.0
2022-06-22 10:25:00,53.0,53.07,52.95,53.07,30680.0,51.6576,51.7258,51.6088,51.7258,30680.0
2022-06-22 10:30:00,53.07,53.11,52.96,52.97,72924.0,51.7258,51.7648,51.6186,51.6283,72924.0
2022-06-22 10:35:00,52.98,53.16,52.98,53.16,26033.0,51.6381,51.8135,51.6381,51.8135,26033.0
2022-06-22 10:40:00,53.17,53.18,53.05,53.14,18796.0,51.8232,51.833,51.7063,51.794,18796.0
2022-06-22 10:45:00,53.14,53.16,52.85,52.9,26908.0,51.794,51.8135,51.5114,51.5601,26908.0
2022-06-22 10:50:00,52.9,52.93,52.79,52.82,74369.0,51.5601,51.5893,51.4529,51.4821,74369.0
2022-06-22 10:55:00,52.81,52.81,52.68,52.7,20743.0,51.4724,51.4724,51.3457,51.3652,20743.0
2022-06-22 11:00:00,52.69,52.69,52.52,52.59,17510.0,51.3554,51.3554,51.1897,51.2579,17510.0
2022-06-22 11:05:00,52.62,52.74,52.59,52.64,18566.0,51.2872,51.4041,51.2579,51.3067,18566.0
2022-06-22 11:10:00,52.63,52.7,52.6,52.6,8701.0,51.2969,51.3652,51.2677,51.2677,8701.0
2022-06-22 11:15:00,52.6,52.69,52.58,52.66,25416.0,51.2677,51.3554,51.2482,51.3262,25416.0
2022-06-22 11:20:00,52.65,52.65,52.52,52.62,12526.0,51.3164,51.3164,51.1897,51.2872,12526.0
2022-06-22 11:25:00,52.62,52.8,52.6,52.75,18230.0,51.2872,51.4626,51.2677,51.4139,18230.0
2022-06-22 11:30:00,52.74,52.92,52.74,52.8,10649.0,51.4041,51.5796,51.4041,51.4626,10649.0
2022-06-22 11:35:00,52.82,52.87,52.77,52.85,10471.0,51.4821,51.5308,51.4334,51.5114,10471.0
2022-06-22 11:40:00,52.85,52.85,52.6,52.62,27300.0,51.5114,51.5114,51.2677,51.2872,27300.0
2022-06-22 11:45:00,52.61,52.64,52.51,52.62,19102.0,51.2774,51.3067,51.18,51.2872,19102.0
2022-06-22 11:50:00,52.63,52.63,52.42,52.45,22162.0,51.2969,51.2969,51.0922,51.1215,22162.0
2022-06-22 11:55:00,52.47,52.48,52.36,52.4,18308.0,51.141,51.1507,51.0338,51.0728,18308.0
2022-06-22 12:00:00,52.41,52.62,52.41,52.46,29517.0,51.0825,51.2872,51.0825,51.1312,29517.0
2022-06-22 12:05:00,52.45,52.45,52.33,52.41,35006.0,51.1215,51.1215,51.0045,51.0825,35006.0
2022-06-22 12:10:00,52.42,52.58,52.42,52.51,16052.0,51.0922,51.2482,51.0922,51.18,16052.0
2022-06-22 12:15:00,52.51,52.74,52.5,52.7,17448.0,51.18,51.4041,51.1702,51.3652,17448.0
2022-06-22 12:20:00,52.69,52.74,52.64,52.64,9300.0,51.3554,51.4041,51.3067,51.3067,9300.0
2022-06-22 12:25:00,52.62,52.65,52.58,52.6,11979.0,51.2872,51.3164,51.2482,51.2677,11979.0
2022-06-22 12:30:00,52.6,52.7,52.59,52.69,11071.0,51.2677,51.3652,51.2579,51.3554,11071.0
2022-06-22 12:35:00,52.69,52.77,52.66,52.68,7715.0,51.3554,51.4334,51.3262,51.3457,7715.0
2022-06-22 12:40:00,52.68,52.83,52.68,52.82,6306.0,51.3457,51.4919,51.3457,51.4821,6306.0
2022-06-22 12:45:00,52.8,52.84,52.8,52.81,3900.0,51.4626,51.5016,51.4626,51.4724,3900.0
2022-06-22 12:50:00,52.8,52.85,52.77,52.85,8021.0,51.4626,51.5114,51.4334,51.5114,8021.0
2022-06-22 12:55:00,52.84,52.9,52.78,52.88,15102.0,51.5016,51.5601,51.4431,51.5406,15102.0
2022-06-22 13:00:00,52.9,52.9,52.74,52.78,8264.0,51.5601,51.5601,51.4041,51.4431,8264.0
2022-06-22 13:05:00,52.79,52.89,52.78,52.85,10787.0,51.4529,51.5503,51.4431,51.5114,10787.0
2022-06-22 13:10:00,52.84,52.88,52.81,52.86,14055.0,51.5016,51.5406,51.4724,51.5211,14055.0
2022-06-22 13:15:00,52.85,52.93,52.84,52.93,11661.0,51.5114,51.5893,51.5016,51.5893,11661.0
2022-06-22 13:20:00,52.92,52.97,52.91,52.92,10551.0,51.5796,51.6283,51.5698,51.5796,10551.0
2022-06-22 13:25:00,52.94,52.95,52.85,52.91,7684.0,51.5991,51.6088,51.5114,51.5698,7684.0
2022-06-22 13:30:00,52.88,52.88,52.81,52.81,4100.0,51.5406,51.5406,51.4724,51.4724,4100.0
2022-06-22 13:35:00,52.82,52.87,52.75,52.87,6268.0,51.4821,51.5308,51.4139,51.5308,6268.0
2022-06-22 13:40:00,52.86,52.9,52.85,52.89,8330.0,51.5211,51.5601,51.5114,51.5503,8330.0
2022-06-22 13:45:00,52.89,52.96,52.87,52.95,12106.0,51.5503,51.6186,51.5308,51.6088,12106.0
2022-06-22 13:50:00,52.95,52.95,52.85,52.87,14000.0,51.6088,51.6088,51.5114,51.5308,14000.0
2022-06-22 13:55:00,52.86,52.95,52.86,52.94,54852.0,51.5211,51.6088,51.5211,51.5991,54852.0
2022-06-22 14:00:00,52.94,53.01,52.91,52.97,14460.0,51.5991,51.6673,51.5698,51.6283,14460.0
2022-06-22 14:05:00,52.98,53.17,52.98,53.17,22238.0,51.6381,51.8232,51.6381,51.8232,22238.0
2022-06-22 14:10:00,53.16,53.16,53.09,53.15,20142.0,51.8135,51.8135,51.7453,51.8038,20142.0
2022-06-22 14:15:00,53.16,53.2,53.13,53.15,42026.0,51.8135,51.8525,51.7843,51.8038,42026.0
2022-06-22 14:20:00,53.17,53.18,53.03,53.12,26038.0,51.8232,51.833,51.6868,51.7745,26038.0
2022-06-22 14:25:00,53.12,53.12,53.02,53.03,6382.0,51.7745,51.7745,51.677,51.6868,6382.0
2022-06-22 14:30:00,53.04,53.15,53.04,53.15,8791.0,51.6965,51.8038,51.6965,51.8038,8791.0
2022-06-22 14:35:00,53.14,53.16,53.11,53.12,20826.0,51.794,51.8135,51.7648,51.7745,20826.0
2022-06-22 14:40:00,53.11,53.14,53.05,53.06,17623.0,51.7648,51.794,51.7063,51.716,17623.0
2022-06-22 14:45:00,53.05,53.12,53.03,53.03,20588.0,51.7063,51.7745,51.6868,51.6868,20588.0
2022-06-22 14:50:00,53.03,53.13,53.0,53.13,12367.0,51.6868,51.7843,51.6576,51.7843,12367.0
2022-06-22 14:55:00,53.13,53.23,53.13,53.21,18631.0,51.7843,51.8817,51.7843,51.8622,18631.0
2022-06-22 15:00:00,53.21,53.25,53.08,53.24,38077.0,51.8622,51.9012,51.7355,51.8915,38077.0
2022-06-22 15:05:00,53.25,53.27,53.17,53.17,13386.0,51.9012,51.9207,51.8232,51.8232,13386.0
2022-06-22 15:10:00,53.16,53.19,53.09,53.18,24105.0,51.8135,51.8427,51.7453,51.833,24105.0
2022-06-22 15:15:00,53.19,53.21,53.15,53.16,24001.0,51.8427,51.8622,51.8038,51.8135,24001.0
2022-06-22 15:20:00,53.16,53.23,53.15,53.21,20754.0,51.8135,51.8817,51.8038,51.8622,20754.0
2022-06-22 15:25:00,53.19,53.22,53.05,53.05,45289.0,51.8427,51.872,51.7063,51.7063,45289.0
2022-06-22 15:30:00,53.05,53.08,52.98,52.98,34643.0,51.7063,51.7355,51.6381,51.6381,34643.0
2022-06-22 15:35:00,52.98,52.98,52.84,52.91,34224.0,51.6381,51.6381,51.5016,51.5698,34224.0
2022-06-22 15:40:00,52.89,52.94,52.84,52.93,37658.0,51.5503,51.5991,51.5016,51.5893,37658.0
2022-06-22 15:45:00,52.92,52.92,52.74,52.79,68809.0,51.5796,51.5796,51.4041,51.4529,68809.0
2022-06-22 15:50:00,52.77,52.99,52.74,52.98,120386.0,51.4334,51.6478,51.4041,51.6381,120386.0
2022-06-22 15:55:00,52.98,53.01,52.8,52.8,83022.0,51.6381,51.6673,51.4626,51.4626,83022.0
2022-06-23 09:30:00,53.02,53.84,53.0,53.76,207803.0,51.677,52.4763,51.6576,52.3983,207803.0
2022-06-23 09:35:00,53.72,53.87,53.61,53.74,57985.0,52.3593,52.5055,52.2521,52.3788,57985.0
2022-06-23 09:40:00,53.72,53.92,53.59,53.83,99530.0,52.3593,52.5543,52.2326,52.4665,99530.0
2022-06-23 09:45:00,53.79,53.82,53.47,53.69,67392.0,52.4275,52.4568,52.1157,52.3301,67392.0
2022-06-23 09:50:00,53.68,53.75,53.52,53.53,43802.0,52.3203,52.3886,52.1644,52.1741,43802.0
2022-06-23 09:55:00,53.55,53.96,53.54,53.93,55958.0,52.1936,52.5932,52.1839,52.564,55958.0
2022-06-23 10:00:00,53.93,54.04,53.87,54.0,62603.0,52.564,52.6712,52.5055,52.6322,62603.0
2022-06-23 10:05:00,53.98,54.02,53.64,53.67,56974.0,52.6127,52.6517,52.2813,52.3106,56974.0
2022-06-23 10:10:00,53.68,53.84,53.61,53.7,50436.0,52.3203,52.4763,52.2521,52.3398,50436.0
2022-06-23 10:15:00,53.69,53.76,53.63,53.68,41792.0,52.3301,52.3983,52.2716,52.3203,41792.0
2022-06-23 10:20:00,53.69,54.01,53.69,53.96,99284.0,52.3301,52.642,52.3301,52.5932,99284.0
2022-06-23 10:25:00,53.95,53.99,53.74,53.85,245510.0,52.5835,52.6225,52.3788,52.486,245510.0
2022-06-23 10:30:00,53.86,54.0,53.81,53.89,107715.0,52.4958,52.6322,52.447,52.525,107715.0
2022-06-23 10:35:00,53.88,54.06,53.82,54.06,66923.0,52.5153,52.6907,52.4568,52.6907,66923.0
2022-06-23 10:40:00,54.07,54.2,54.06,54.06,32842.0,52.7005,52.8272,52.6907,52.6907,32842.0
2022-06-23 10:45:00,54.05,54.32,54.04,54.31,178836.0,52.681,52.9441,52.6712,52.9344,178836.0
2022-06-23 10:50:00,54.32,54.37,54.18,54.31,110804.0,52.9441,52.9929,52.8077,52.9344,110804.0
2022-06-23 10:55:00,54.3,54.43,54.29,54.36,129768.0,52.9246,53.0513,52.9149,52.9831,129768.0
2022-06-23 11:00:00,54.35,54.35,54.15,54.15,48120.0,52.9734,52.9734,52.7784,52.7784,48120.0
2022-06-23 11:05:00,54.14,54.31,54.09,54.31,17440.0,52.7687,52.9344,52.7199,52.9344,17440.0
2022-06-23 11:10:00,54.32,54.47,54.22,54.43,29624.0,52.9441,53.0903,52.8467,53.0513,29624.0
2022-06-23 11:15:00,54.43,54.43,54.34,54.41,31711.0,53.0513,53.0513,52.9636,53.0318,31711.0
2022-06-23 11:20:00,54.41,54.43,54.24,54.32,38564.0,53.0318,53.0513,52.8661,52.9441,38564.0
2022-06-23 11:25:00,54.31,54.33,54.23,54.23,10456.0,52.9344,52.9539,52.8564,52.8564,10456.0
2022-06-23 11:30:00,54.25,54.3,54.1,54.16,35219.0,52.8759,52.9246,52.7297,52.7882,35219.0
2022-06-23 11:35:00,54.16,54.16,54.0,54.04,36576.0,52.7882,52.7882,52.6322,52.6712,36576.0
2022-06-23 11:40:00,54.03,54.19,54.02,54.17,9093.0,52.6615,52.8174,52.6517,52.7979,9093.0
2022-06-23 11:45:00,54.17,54.26,54.17,54.25,17502.0,52.7979,52.8856,52.7979,52.8759,17502.0
2022-06-23 11:50:00,54.25,54.37,54.25,54.3,33651.0,52.8759,52.9929,52.8759,52.9246,33651.0
2022-06-23 11:55:00,54.29,54.29,54.15,54.16,48612.0,52.9149,52.9149,52.7784,52.7882,48612.0
2022-06-23 12:00:00,54.16,54.16,53.93,53.94,36332.0,52.7882,52.7882,52.564,52.5737,36332.0
2022-06-23 12:05:00,53.93,54.05,53.91,53.96,69063.0,52.564,52.681,52.5445,52.5932,69063.0
2022-06-23 12:10:00,53.99,54.08,53.93,54.03,21304.0,52.6225,52.7102,52.564,52.6615,21304.0
2022-06-23 12:15:00,54.01,54.24,54.01,54.2,20545.0,52.642,52.8661,52.642,52.8272,20545.0
2022-06-23 12:20:00,54.21,54.27,54.17,54.24,31922.0,52.8369,52.8954,52.7979,52.8661,31922.0
2022-06-23 12:25:00,54.23,54.25,54.16,54.19,26576.0,52.8564,52.8759,52.7882,52.8174,26576.0
2022-06-23 12:30:00,54.19,54.21,54.1,54.1,18765.0,52.8174,52.8369,52.7297,52.7297,18765.0
2022-06-23 12:35:00,54.13,54.16,54.05,54.07,42141.0,52.7589,52.7882,52.681,52.7005,42141.0
2022-06-23 12:40:00,54.08,54.16,54.07,54.13,15512.0,52.7102,52.7882,52.7005,52.7589,15512.0
2022-06-23 12:45:00,54.12,54.12,53.98,54.07,30647.0,52.7492,52.7492,52.6127,52.7005,30647.0
2022-06-23 12:50:00,54.05,54.07,53.92,54.02,28255.0,52.681,52.7005,52.5543,52.6517,28255.0
2022-06-23 12:55:00,54.02,54.03,53.92,53.94,31704.0,52.6517,52.6615,52.5543,52.5737,31704.0
2022-06-23 13:00:00,53.93,53.96,53.8,53.94,30307.0,52.564,52.5932,52.4373,52.5737,30307.0
2022-06-23 13:05:00,53.94,54.06,53.94,54.04,40646.0,52.5737,52.6907,52.5737,52.6712,40646.0
2022-06-23 13:10:00,54.04,54.15,54.04,54.08,36219.0,52.6712,52.7784,52.6712,52.7102,36219.0
2022-06-23 13:15:00,54.08,54.13,54.06,54.09,17801.0,52.7102,52.7589,52.6907,52.7199,17801.0
2022-06-23 13:20:00,54.1,54.16,53.99,54.07,17144.0,52.7297,52.7882,52.6225,52.7005,17144.0
2022-06-23 13:25:00,54.08,54.16,53.99,54.02,20762.0,52.7102,52.7882,52.6225,52.6517,20762.0
2022-06-23 13:30:00,54.03,54.08,53.98,54.04,19990.0,52.6615,52.7102,52.6127,52.6712,19990.0
2022-06-23 13:35:00,54.03,54.06,53.95,53.97,18041.0,52.6615,52.6907,52.5835,52.603,18041.0
2022-06-23 13:40:00,53.98,54.0,53.9,53.96,14673.0,52.6127,52.6322,52.5348,52.5932,14673.0
2022-06-23 13:45:00,53.96,54.03,53.92,54.01,16250.0,52.5932,52.6615,52.5543,52.642,16250.0
2022-06-23 13:50:00,54.01,54.13,54.01,54.06,25357.0,52.642,52.7589,52.642,52.6907,25357.0
2022-06-23 13:55:00,54.07,54.13,54.0,54.05,12649.0,52.7005,52.7589,52.6322,52.681,12649.0
2022-06-23 14:00:00,54.05,54.12,54.01,54.02,26071.0,52.681,52.7492,52.642,52.6517,26071.0
2022-06-23 14:05:00,54.03,54.07,53.99,54.07,16895.0,52.6615,52.7005,52.6225,52.7005,16895.0
2022-06-23 14:10:00,54.08,54.13,54.01,54.09,13138.0,52.7102,52.7589,52.642,52.7199,13138.0
2022-06-23 14:15:00,54.1,54.11,54.04,54.09,10881.0,52.7297,52.7394,52.6712,52.7199,10881.0
2022-06-23 14:20:00,54.09,54.15,54.02,54.15,15351.0,52.7199,52.7784,52.6517,52.7784,15351.0
2022-06-23 14:25:00,54.16,54.19,54.12,54.18,23247.0,52.7882,52.8174,52.7492,52.8077,23247.0
2022-06-23 14:30:00,54.19,54.29,54.18,54.28,33337.0,52.8174,52.9149,52.8077,52.9051,33337.0
2022-06-23 14:35:00,54.27,54.34,54.22,54.29,61708.0,52.8954,52.9636,52.8467,52.9149,61708.0
2022-06-23 14:40:00,54.29,54.32,54.25,54.32,14132.0,52.9149,52.9441,52.8759,52.9441,14132.0
2022-06-23 14:45:00,54.31,54.33,54.27,54.32,21047.0,52.9344,52.9539,52.8954,52.9441,21047.0
2022-06-23 14:50:00,54.33,54.43,54.33,54.41,38541.0,52.9539,53.0513,52.9539,53.0318,38541.0
2022-06-23 14:55:00,54.41,54.45,54.33,54.45,26238.0,53.0318,53.0708,52.9539,53.0708,26238.0
2022-06-23 15:00:00,54.45,54.46,54.39,54.46,23933.0,53.0708,53.0806,53.0123,53.0806,23933.0
2022-06-23 15:05:00,54.46,54.52,54.45,54.48,38640.0,53.0806,53.1391,53.0708,53.1001,38640.0
2022-06-23 15:10:00,54.49,54.54,54.48,54.53,24141.0,53.1098,53.1585,53.1001,53.1488,24141.0
2022-06-23 15:15:00,54.53,54.54,54.47,54.54,30183.0,53.1488,53.1585,53.0903,53.1585,30183.0
2022-06-23 15:20:00,54.54,54.55,54.51,54.52,39288.0,53.1585,53.1683,53.1293,53.1391,39288.0
2022-06-23 15:25:00,54.52,54.61,54.52,54.57,29061.0,53.1391,53.2268,53.1391,53.1878,29061.0
2022-06-23 15:30:00,54.57,54.74,54.57,54.73,51526.0,53.1878,53.3535,53.1878,53.3437,51526.0
2022-06-23 15:35:00,54.74,54.77,54.65,54.67,52473.0,53.3535,53.3827,53.2658,53.2853,52473.0
2022-06-23 15:40:00,54.67,54.74,54.65,54.68,67147.0,53.2853,53.3535,53.2658,53.295,67147.0
2022-06-23 15:45:00,54.68,54.76,54.67,54.76,84517.0,53.295,53.373,53.2853,53.373,84517.0
2022-06-23 15:50:00,54.78,54.85,54.61,54.65,121584.0,53.3925,53.4607,53.2268,53.2658,121584.0
2022-06-23 15:55:00,54.64,54.76,54.61,54.73,106991.0,53.256,53.373,53.2268,53.3437,106991.0
2022-06-24 09:30:00,55.24,55.69,55.07,55.57,125359.0,53.8408,54.2794,53.6751,54.1625,125359.0
2022-06-24 09:35:00,55.58,55.61,55.03,55.03,117247.0,54.1722,54.2014,53.6361,53.6361,117247.0
2022-06-24 09:40:00,55.04,55.4,55.0,55.32,79696.0,53.6459,53.9968,53.6069,53.9188,79696.0
2022-06-24 09:45:00,55.32,55.36,55.19,55.26,67692.0,53.9188,53.9578,53.7921,53.8603,67692.0
2022-06-24 09:50:00,55.27,55.48,55.19,55.35,45602.0,53.8701,54.0747,53.7921,53.948,45602.0
2022-06-24 09:55:00,55.33,55.36,55.15,55.32,43896.0,53.9285,53.9578,53.7531,53.9188,43896.0
2022-06-24 10:00:00,55.33,55.94,55.33,55.78,278877.0,53.9285,54.5231,53.9285,54.3671,278877.0
2022-06-24 10:05:00,55.77,56.02,55.77,55.98,74585.0,54.3574,54.6011,54.3574,54.5621,74585.0
2022-06-24 10:10:00,55.97,55.98,55.71,55.83,75547.0,54.5523,54.5621,54.2989,54.4159,75547.0
2022-06-24 10:15:00,55.83,55.94,55.77,55.84,42825.0,54.4159,54.5231,54.3574,54.4256,42825.0
2022-06-24 10:20:00,55.86,55.92,55.78,55.83,50206.0,54.4451,54.5036,54.3671,54.4159,50206.0
2022-06-24 10:25:00,55.84,55.87,55.75,55.83,174833.0,54.4256,54.4549,54.3379,54.4159,174833.0
2022-06-24 10:30:00,55.85,56.04,55.84,56.02,64721.0,54.4354,54.6206,54.4256,54.6011,64721.0
2022-06-24 10:35:00,56.02,56.15,55.96,56.15,57999.0,54.6011,54.7278,54.5426,54.7278,57999.0
2022-06-24 10:40:00,56.15,56.18,56.08,56.16,43286.0,54.7278,54.757,54.6595,54.7375,43286.0
2022-06-24 10:45:00,56.15,56.33,56.11,56.3,28773.0,54.7278,54.9032,54.6888,54.874,28773.0
2022-06-24 10:50:00,56.32,56.37,56.28,56.34,119232.0,54.8935,54.9422,54.8545,54.913,119232.0
2022-06-24 10:55:00,56.35,56.41,56.29,56.35,71413.0,54.9227,54.9812,54.8642,54.9227,71413.0
2022-06-24 11:00:00,56.36,56.45,56.36,56.43,23168.0,54.9325,55.0202,54.9325,55.0007,23168.0
2022-06-24 11:05:00,56.42,56.44,56.26,56.35,82037.0,54.9909,55.0104,54.835,54.9227,82037.0
2022-06-24 11:10:00,56.35,56.36,56.26,56.28,30815.0,54.9227,54.9325,54.835,54.8545,30815.0
2022-06-24 11:15:00,56.29,56.31,56.19,56.23,24813.0,54.8642,54.8837,54.7668,54.8057,24813.0
2022-06-24 11:20:00,56.23,56.36,56.23,56.32,34204.0,54.8057,54.9325,54.8057,54.8935,34204.0
2022-06-24 11:25:00,56.31,56.44,56.31,56.42,21431.0,54.8837,55.0104,54.8837,54.9909,21431.0
2022-06-24 11:30:00,56.43,56.51,56.4,56.44,33664.0,55.0007,55.0787,54.9714,55.0104,33664.0
2022-06-24 11:35:00,56.43,56.51,56.4,56.51,14495.0,55.0007,55.0787,54.9714,55.0787,14495.0
2022-06-24 11:40:00,56.51,56.54,56.48,56.52,16208.0,55.0787,55.1079,55.0494,55.0884,16208.0
2022-06-24 11:45:00,56.52,56.56,56.46,56.46,12110.0,55.0884,55.1274,55.0299,55.0299,12110.0
2022-06-24 11:50:00,56.45,56.54,56.44,56.52,22016.0,55.0202,55.1079,55.0104,55.0884,22016.0
2022-06-24 11:55:00,56.52,56.53,56.41,56.48,43825.0,55.0884,55.0981,54.9812,55.0494,43825.0
2022-06-24 12:00:00,56.48,56.58,56.45,56.52,26469.0,55.0494,55.1469,55.0202,55.0884,26469.0
2022-06-24 12:05:00,56.52,56.56,56.46,56.47,25846.0,55.0884,55.1274,55.0299,55.0397,25846.0
2022-06-24 12:10:00,56.47,56.51,56.44,56.48,36966.0,55.0397,55.0787,55.0104,55.0494,36966.0
2022-06-24 12:15:00,56.48,56.49,56.43,56.46,19306.0,55.0494,55.0592,55.0007,55.0299,19306.0
2022-06-24 12:20:00,56.45,56.46,56.33,56.35,14688.0,55.0202,55.0299,54.9032,54.9227,14688.0
2022-06-24 12:25:00,56.36,56.4,56.32,56.39,21566.0,54.9325,54.9714,54.8935,54.9617,21566.0
2022-06-24 12:30:00,56.4,56.45,56.39,56.39,11481.0,54.9714,55.0202,54.9617,54.9617,11481.0
2022-06-24 12:35:00,56.39,56.41,56.36,56.41,19586.0,54.9617,54.9812,54.9325,54.9812,19586.0
2022-06-24 12:40:00,56.41,56.46,56.39,56.45,52386.0,54.9812,55.0299,54.9617,55.0202,52386.0
2022-06-24 12:45:00,56.45,56.45,56.36,56.38,17918.0,55.0202,55.0202,54.9325,54.9519,17918.0
2022-06-24 12:50:00,56.38,56.43,56.35,56.43,37251.0,54.9519,55.0007,54.9227,55.0007,37251.0
2022-06-24 12:55:00,56.42,56.43,56.33,56.38,13764.0,54.9909,55.0007,54.9032,54.9519,13764.0
2022-06-24 13:00:00,56.37,56.44,56.35,56.41,12528.0,54.9422,55.0104,54.9227,54.9812,12528.0
2022-06-24 13:05:00,56.43,56.43,56.36,56.39,12922.0,55.0007,55.0007,54.9325,54.9617,12922.0
2022-06-24 13:10:00,56.4,56.44,56.39,56.42,10204.0,54.9714,55.0104,54.9617,54.9909,10204.0
2022-06-24 13:15:00,56.41,56.46,56.39,56.41,37402.0,54.9812,55.0299,54.9617,54.9812,37402.0
2022-06-24 13:20:00,56.39,56.39,56.29,56.29,12108.0,54.9617,54.9617,54.8642,54.8642,12108.0
2022-06-24 13:25:00,56.29,56.3,56.21,56.26,26655.0,54.8642,54.874,54.7862,54.835,26655.0
2022-06-24 13:30:00,56.26,56.31,56.22,56.29,15683.0,54.835,54.8837,54.796,54.8642,15683.0
2022-06-24 13:35:00,56.29,56.29,56.2,56.27,29117.0,54.8642,54.8642,54.7765,54.8447,29117.0
2022-06-24 13:40:00,56.26,56.36,56.24,56.34,23169.0,54.835,54.9325,54.8155,54.913,23169.0
2022-06-24 13:45:00,56.33,56.37,56.32,56.33,19457.0,54.9032,54.9422,54.8935,54.9032,19457.0
2022-06-24 13:50:00,56.33,56.36,56.27,56.27,20568.0,54.9032,54.9325,54.8447,54.8447,20568.0
2022-06-24 13:55:00,56.27,56.35,56.24,56.26,51901.0,54.8447,54.9227,54.8155,54.835,51901.0
2022-06-24 14:00:00,56.27,56.29,56.22,56.23,39550.0,54.8447,54.8642,54.796,54.8057,39550.0
2022-06-24 14:05:00,56.23,56.25,56.15,56.15,22335.0,54.8057,54.8252,54.7278,54.7278,22335.0
2022-06-24 14:10:00,56.16,56.17,56.1,56.12,17514.0,54.7375,54.7473,54.679,54.6985,17514.0
2022-06-24 14:15:00,56.12,56.17,56.12,56.16,14428.0,54.6985,54.7473,54.6985,54.7375,14428.0
2022-06-24 14:20:00,56.17,56.17,56.05,56.05,17382.0,54.7473,54.7473,54.6303,54.6303,17382.0
2022-06-24 14:25:00,56.07,56.14,56.06,56.12,20441.0,54.6498,54.718,54.64,54.6985,20441.0
2022-06-24 14:30:00,56.12,56.16,56.11,56.14,16205.0,54.6985,54.7375,54.6888,54.718,16205.0
2022-06-24 14:35:00,56.13,56.13,56.09,56.09,18710.0,54.7083,54.7083,54.6693,54.6693,18710.0
2022-06-24 14:40:00,56.08,56.16,56.07,56.16,12376.0,54.6595,54.7375,54.6498,54.7375,12376.0
2022-06-24 14:45:00,56.15,56.21,56.14,56.21,17593.0,54.7278,54.7862,54.718,54.7862,17593.0
2022-06-24 14:50:00,56.21,56.23,56.19,56.23,18559.0,54.7862,54.8057,54.7668,54.8057,18559.0
2022-06-24 14:55:00,56.24,56.25,56.2,56.25,15735.0,54.8155,54.8252,54.7765,54.8252,15735.0
2022-06-24 15:00:00,56.24,56.28,56.22,56.27,21636.0,54.8155,54.8545,54.796,54.8447,21636.0
2022-06-24 15:05:00,56.28,56.28,56.23,56.26,21741.0,54.8545,54.8545,54.8057,54.835,21741.0
2022-06-24 15:10:00,56.25,56.25,56.17,56.2,21951.0,54.8252,54.8252,54.7473,54.7765,21951.0
2022-06-24 15:15:00,56.21,56.23,56.17,56.17,21804.0,54.7862,54.8057,54.7473,54.7473,21804.0
2022-06-24 15:20:00,56.18,56.21,56.17,56.21,34932.0,54.757,54.7862,54.7473,54.7862,34932.0
2022-06-24 15:25:00,56.21,56.22,56.16,56.21,40729.0,54.7862,54.796,54.7375,54.7862,40729.0
2022-06-24 15:30:00,56.21,56.22,56.13,56.14,60236.0,54.7862,54.796,54.7083,54.718,60236.0
2022-06-24 15:35:00,56.13,56.14,56.07,56.13,60234.0,54.7083,54.718,54.6498,54.7083,60234.0
2022-06-24 15:40:00,56.13,56.19,56.13,56.17,43832.0,54.7083,54.7668,54.7083,54.7473,43832.0
2022-06-24 15:45:00,56.17,56.18,56.08,56.08,74173.0,54.7473,54.757,54.6595,54.6595,74173.0
2022-06-24 15:50:00,56.08,56.26,56.06,56.23,160148.0,54.6595,54.835,54.64,54.8057,160148.0
2022-06-24 15:55:00,56.23,56.27,56.14,56.26,313379.0,54.8057,54.8447,54.718,54.835,313379.0
2022-06-27 09:30:00,56.43,56.53,55.96,56.03,169954.0,55.0007,55.0981,54.5426,54.6108,169954.0
2022-06-27 09:35:00,56.06,56.23,55.84,56.2,91023.0,54.64,54.8057,54.4256,54.7765,91023.0
2022-06-27 09:40:00,56.2,56.21,55.91,56.12,67791.0,54.7765,54.7862,54.4938,54.6985,67791.0
2022-06-27 09:45:00,56.1,56.18,55.94,56.13,44995.0,54.679,54.757,54.5231,54.7083,44995.0
2022-06-27 09:50:00,56.12,56.24,56.03,56.2,31734.0,54.6985,54.8155,54.6108,54.7765,31734.0
2022-06-27 09:55:00,56.19,56.21,56.07,56.14,56352.0,54.7668,54.7862,54.6498,54.718,56352.0
2022-06-27 10:00:00,56.14,56.56,56.13,56.49,197611.0,54.718,55.1274,54.7083,55.0592,197611.0
2022-06-27 10:05:00,56.47,56.5,56.11,56.25,34172.0,55.0397,55.0689,54.6888,54.8252,34172.0
2022-06-27 10:10:00,56.26,56.26,56.13,56.2,50707.0,54.835,54.835,54.7083,54.7765,50707.0
2022-06-27 10:15:00,56.17,56.38,56.16,56.36,32259.0,54.7473,54.9519,54.7375,54.9325,32259.0
2022-06-27 10:20:00,56.35,56.46,56.33,56.35,9389.0,54.9227,55.0299,54.9032,54.9227,9389.0
2022-06-27 10:25:00,56.32,56.34,56.2,56.25,11961.0,54.8935,54.913,54.7765,54.8252,11961.0
2022-06-27 10:30:00,56.24,56.39,56.24,56.33,20277.0,54.8155,54.9617,54.8155,54.9032,20277.0
2022-06-27 10:35:00,56.32,56.47,56.3,56.46,27786.0,54.8935,55.0397,54.874,55.0299,27786.0
2022-06-27 10:40:00,56.45,56.54,56.4,56.54,22202.0,55.0202,55.1079,54.9714,55.1079,22202.0
2022-06-27 10:45:00,56.53,56.67,56.49,56.67,33151.0,55.0981,55.2346,55.0592,55.2346,33151.0
2022-06-27 10:50:00,56.68,56.79,56.67,56.74,22088.0,55.2443,55.3516,55.2346,55.3028,22088.0
2022-06-27 10:55:00,56.75,56.79,56.66,56.66,19240.0,55.3126,55.3516,55.2249,55.2249,19240.0
2022-06-27 11:00:00,56.66,56.72,56.62,56.7,17902.0,55.2249,55.2833,55.1859,55.2638,17902.0
2022-06-27 11:05:00,56.69,56.7,56.61,56.63,14606.0,55.2541,55.2638,55.1761,55.1956,14606.0
2022-06-27 11:10:00,56.63,56.67,56.59,56.62,15586.0,55.1956,55.2346,55.1566,55.1859,15586.0
2022-06-27 11:15:00,56.6,56.69,56.59,56.67,14711.0,55.1664,55.2541,55.1566,55.2346,14711.0
2022-06-27 11:20:00,56.67,56.86,56.67,56.84,8667.0,55.2346,55.4198,55.2346,55.4003,8667.0
2022-06-27 11:25:00,56.85,56.89,56.77,56.79,16872.0,55.41,55.449,55.3321,55.3516,16872.0
2022-06-27 11:30:00,56.79,56.79,56.62,56.64,64684.0,55.3516,55.3516,55.1859,55.2054,64684.0
2022-06-27 11:35:00,56.63,56.67,56.59,56.6,11392.0,55.1956,55.2346,55.1566,55.1664,11392.0
2022-06-27 11:40:00,56.61,56.74,56.61,56.74,12617.0,55.1761,55.3028,55.1761,55.3028,12617.0
2022-06-27 11:45:00,56.75,56.76,56.66,56.67,9340.0,55.3126,55.3223,55.2249,55.2346,9340.0
2022-06-27 11:50:00,56.66,56.66,56.6,56.61,8500.0,55.2249,55.2249,55.1664,55.1761,8500.0
2022-06-27 11:55:00,56.6,56.62,56.52,56.6,9710.0,55.1664,55.1859,55.0884,55.1664,9710.0
2022-06-27 12:00:00,56.6,56.63,56.43,56.44,16722.0,55.1664,55.1956,55.0007,55.0104,16722.0
2022-06-27 12:05:00,56.47,56.47,56.39,56.42,8775.0,55.0397,55.0397,54.9617,54.9909,8775.0
2022-06-27 12:10:00,56.41,56.53,56.39,56.51,8736.0,54.9812,55.0981,54.9617,55.0787,8736.0
2022-06-27 12:15:00,56.5,56.52,56.38,56.5,7442.0,55.0689,55.0884,54.9519,55.0689,7442.0
2022-06-27 12:20:00,56.49,56.51,56.44,56.44,5644.0,55.0592,55.0787,55.0104,55.0104,5644.0
2022-06-27 12:25:00,56.43,56.44,56.35,56.4,9508.0,55.0007,55.0104,54.9227,54.9714,9508.0
2022-06-27 12:30:00,56.39,56.39,56.31,56.31,10354.0,54.9617,54.9617,54.8837,54.8837,10354.0
2022-06-27 12:35:00,56.31,56.41,56.29,56.41,12662.0,54.8837,54.9812,54.8642,54.9812,12662.0
2022-06-27 12:40:00,56.4,56.5,56.39,56.5,13855.0,54.9714,55.0689,54.9617,55.0689,13855.0
2022-06-27 12:45:00,56.5,56.52,56.44,56.52,19835.0,55.0689,55.0884,55.0104,55.0884,19835.0
2022-06-27 12:50:00,56.52,56.59,56.51,56.57,11550.0,55.0884,55.1566,55.0787,55.1371,11550.0
2022-06-27 12:55:00,56.58,56.6,56.54,56.59,11144.0,55.1469,55.1664,55.1079,55.1566,11144.0
2022-06-27 13:00:00,56.59,56.6,56.43,56.49,19618.0,55.1566,55.1664,55.0007,55.0592,19618.0
2022-06-27 13:05:00,56.49,56.53,56.43,56.53,13081.0,55.0592,55.0981,55.0007,55.0981,13081.0
2022-06-27 13:10:00,56.54,56.61,56.54,56.58,10719.0,55.1079,55.1761,55.1079,55.1469,10719.0
2022-06-27 13:15:00,56.58,56.6,56.5,56.58,9357.0,55.1469,55.1664,55.0689,55.1469,9357.0
2022-06-27 13:20:00,56.59,56.59,56.52,56.55,9738.0,55.1566,55.1566,55.0884,55.1176,9738.0
2022-06-27 13:25:00,56.56,56.56,56.51,56.53,6486.0,55.1274,55.1274,55.0787,55.0981,6486.0
2022-06-27 13:30:00,56.52,56.53,56.46,56.48,9008.0,55.0884,55.0981,55.0299,55.0494,9008.0
2022-06-27 13:35:00,56.47,56.53,56.44,56.51,51686.0,55.0397,55.0981,55.0104,55.0787,51686.0
2022-06-27 13:40:00,56.51,56.51,56.39,56.41,35604.0,55.0787,55.0787,54.9617,54.9812,35604.0
2022-06-27 13:45:00,56.42,56.42,56.33,56.38,20382.0,54.9909,54.9909,54.9032,54.9519,20382.0
2022-06-27 13:50:00,56.39,56.49,56.37,56.47,21945.0,54.9617,55.0592,54.9422,55.0397,21945.0
2022-06-27 13:55:00,56.46,56.47,56.41,56.43,11812.0,55.0299,55.0397,54.9812,55.0007,11812.0
2022-06-27 14:00:00,56.42,56.47,56.36,56.47,30566.0,54.9909,55.0397,54.9325,55.0397,30566.0
2022-06-27 14:05:00,56.47,56.48,56.38,56.44,8789.0,55.0397,55.0494,54.9519,55.0104,8789.0
2022-06-27 14:10:00,56.45,56.5,56.42,56.48,16171.0,55.0202,55.0689,54.9909,55.0494,16171.0
2022-06-27 14:15:00,56.49,56.56,56.49,56.56,19205.0,55.0592,55.1274,55.0592,55.1274,19205.0
2022-06-27 14:20:00,56.55,56.56,56.48,56.5,18379.0,55.1176,55.1274,55.0494,55.0689,18379.0
2022-06-27 14:25:00,56.49,56.49,56.44,56.45,18251.0,55.0592,55.0592,55.0104,55.0202,18251.0
2022-06-27 14:30:00,56.45,56.57,56.43,56.57,24395.0,55.0202,55.1371,55.0007,55.1371,24395.0
2022-06-27 14:35:00,56.57,56.61,56.54,56.59,25333.0,55.1371,55.1761,55.1079,55.1566,25333.0
2022-06-27 14:40:00,56.6,56.6,56.51,56.54,8935.0,55.1664,55.1664,55.0787,55.1079,8935.0
2022-06-27 14:45:00,56.52,56.58,56.51,56.56,7710.0,55.0884,55.1469,55.0787,55.1274,7710.0
2022-06-27 14:50:00,56.57,56.57,56.52,56.56,11395.0,55.1371,55.1371,55.0884,55.1274,11395.0
2022-06-27 14:55:00,56.55,56.58,56.47,56.47,18348.0,55.1176,55.1469,55.0397,55.0397,18348.0
2022-06-27 15:00:00,56.48,56.5,56.34,56.38,15883.0,55.0494,55.0689,54.913,54.9519,15883.0
2022-06-27 15:05:00,56.37,56.46,56.3,56.44,15275.0,54.9422,55.0299,54.874,55.0104,15275.0
2022-06-27 15:10:00,56.44,56.51,56.44,56.51,17044.0,55.0104,55.0787,55.0104,55.0787,17044.0
2022-06-27 15:15:00,56.51,56.53,56.48,56.52,10585.0,55.0787,55.0981,55.0494,55.0884,10585.0
2022-06-27 15:20:00,56.5,56.51,56.44,56.46,18855.0,55.0689,55.0787,55.0104,55.0299,18855.0
2022-06-27 15:25:00,56.46,56.49,56.41,56.43,23496.0,55.0299,55.0592,54.9812,55.0007,23496.0
2022-06-27 15:30:00,56.43,56.43,56.31,56.32,24648.0,55.0007,55.0007,54.8837,54.8935,24648.0
2022-06-27 15:35:00,56.33,56.33,56.23,56.27,22573.0,54.9032,54.9032,54.8057,54.8447,22573.0
2022-06-27 15:40:00,56.28,56.43,56.26,56.43,37141.0,54.8545,55.0007,54.835,55.0007,37141.0
2022-06-27 15:45:00,56.42,56.49,56.35,56.4,44723.0,54.9909,55.0592,54.9227,54.9714,44723.0
2022-06-27 15:50:00,56.4,56.4,56.17,56.22,81652.0,54.9714,54.9714,54.7473,54.796,81652.0
2022-06-27 15:55:00,56.21,56.37,56.21,56.37,75336.0,54.7862,54.9422,54.7862,54.9422,75336.0
2022-06-28 09:30:00,56.54,57.1,56.48,56.74,96217.0,55.1079,55.6537,55.0494,55.3028,96217.0
2022-06-28 09:35:00,56.68,56.92,56.42,56.82,62995.0,55.2443,55.4783,54.9909,55.3808,62995.0
2022-06-28 09:40:00,56.82,57.07,56.79,57.03,28785.0,55.3808,55.6245,55.3516,55.5855,28785.0
2022-06-28 09:45:00,57.08,57.1,56.79,56.95,41591.0,55.6342,55.6537,55.3516,55.5075,41591.0
2022-06-28 09:50:00,56.95,57.02,56.9,56.95,24566.0,55.5075,55.5757,55.4588,55.5075,24566.0
2022-06-28 09:55:00,56.92,56.97,56.81,56.82,37515.0,55.4783,55.527,55.3711,55.3808,37515.0
2022-06-28 10:00:00,56.82,56.93,56.59,56.61,31392.0,55.3808,55.488,55.1566,55.1761,31392.0
2022-06-28 10:05:00,56.56,56.56,56.26,56.39,27029.0,55.1274,55.1274,54.835,54.9617,27029.0
2022-06-28 10:10:00,56.37,56.46,56.24,56.46,27105.0,54.9422,55.0299,54.8155,55.0299,27105.0
2022-06-28 10:15:00,56.45,56.52,56.42,56.49,46078.0,55.0202,55.0884,54.9909,55.0592,46078.0
2022-06-28 10:20:00,56.42,56.46,56.27,56.36,28390.0,54.9909,55.0299,54.8447,54.9325,28390.0
2022-06-28 10:25:00,56.34,56.42,56.33,56.37,10398.0,54.913,54.9909,54.9032,54.9422,10398.0
2022-06-28 10:30:00,56.35,56.41,56.23,56.35,18225.0,54.9227,54.9812,54.8057,54.9227,18225.0
2022-06-28 10:35:00,56.33,56.45,56.32,56.45,22709.0,54.9032,55.0202,54.8935,55.0202,22709.0
2022-06-28 10:40:00,56.43,56.58,56.31,56.58,38163.0,55.0007,55.1469,54.8837,55.1469,38163.0
2022-06-28 10:45:00,56.57,56.58,56.3,56.41,53477.0,55.1371,55.1469,54.874,54.9812,53477.0
2022-06-28 10:50:00,56.39,56.43,56.29,56.33,13247.0,54.9617,55.0007,54.8642,54.9032,13247.0
2022-06-28 10:55:00,56.34,56.43,56.34,56.43,15708.0,54.913,55.0007,54.913,55.0007,15708.0
2022-06-28 11:00:00,56.42,56.46,56.37,56.44,15626.0,54.9909,55.0299,54.9422,55.0104,15626.0
2022-06-28 11:05:00,56.43,56.47,56.4,56.42,9000.0,55.0007,55.0397,54.9714,54.9909,9000.0
2022-06-28 11:10:00,56.42,56.47,56.38,56.43,9890.0,54.9909,55.0397,54.9519,55.0007,9890.0
2022-06-28 11:15:00,56.42,56.42,56.27,56.3,15239.0,54.9909,54.9909,54.8447,54.874,15239.0
2022-06-28 11:20:00,56.29,56.32,56.19,56.19,20713.0,54.8642,54.8935,54.7668,54.7668,20713.0
2022-06-28 11:25:00,56.19,56.23,56.07,56.1,29976.0,54.7668,54.8057,54.6498,54.679,29976.0
2022-06-28 11:30:00,56.09,56.17,56.08,56.14,14003.0,54.6693,54.7473,54.6595,54.718,14003.0
2022-06-28 11:35:00,56.12,56.12,55.84,55.84,68738.0,54.6985,54.6985,54.4256,54.4256,68738.0
2022-06-28 11:40:00,55.85,55.88,55.76,55.82,28308.0,54.4354,54.4646,54.3476,54.4061,28308.0
2022-06-28 11:45:00,55.81,55.93,55.79,55.91,25578.0,54.3964,54.5133,54.3769,54.4938,25578.0
2022-06-28 11:50:00,55.91,55.91,55.71,55.74,18216.0,54.4938,54.4938,54.2989,54.3282,18216.0
2022-06-28 11:55:00,55.73,55.82,55.7,55.72,12338.0,54.3184,54.4061,54.2892,54.3087,12338.0
2022-06-28 12:00:00,55.72,55.78,55.67,55.7,15421.0,54.3087,54.3671,54.2599,54.2892,15421.0
2022-06-28 12:05:00,55.71,55.83,55.7,55.83,8067.0,54.2989,54.4159,54.2892,54.4159,8067.0
2022-06-28 12:10:00,55.79,55.91,55.79,55.85,25918.0,54.3769,54.4938,54.3769,54.4354,25918.0
2022-06-28 12:15:00,55.84,55.91,55.77,55.9,12763.0,54.4256,54.4938,54.3574,54.4841,12763.0
2022-06-28 12:20:00,55.89,56.02,55.89,55.99,20183.0,54.4744,54.6011,54.4744,54.5718,20183.0
2022-06-28 12:25:00,55.99,56.12,55.99,56.11,11306.0,54.5718,54.6985,54.5718,54.6888,11306.0
2022-06-28 12:30:00,56.12,56.13,55.95,55.97,10267.0,54.6985,54.7083,54.5328,54.5523,10267.0
2022-06-28 12:35:00,55.97,56.07,55.96,56.06,5377.0,54.5523,54.6498,54.5426,54.64,5377.0
2022-06-28 12:40:00,56.09,56.14,56.09,56.14,6400.0,54.6693,54.718,54.6693,54.718,6400.0
2022-06-28 12:45:00,56.13,56.16,56.08,56.1,11812.0,54.7083,54.7375,54.6595,54.679,11812.0
2022-06-28 12:50:00,56.11,56.11,55.95,55.95,14410.0,54.6888,54.6888,54.5328,54.5328,14410.0
2022-06-28 12:55:00,55.95,56.03,55.95,55.99,23233.0,54.5328,54.6108,54.5328,54.5718,23233.0
2022-06-28 13:00:00,55.99,56.03,55.84,55.92,42641.0,54.5718,54.6108,54.4256,54.5036,42641.0
2022-06-28 13:05:00,55.93,55.93,55.75,55.75,29720.0,54.5133,54.5133,54.3379,54.3379,29720.0
2022-06-28 13:10:00,55.74,55.79,55.68,55.7,18714.0,54.3282,54.3769,54.2697,54.2892,18714.0
2022-06-28 13:15:00,55.71,55.78,55.7,55.73,31930.0,54.2989,54.3671,54.2892,54.3184,31930.0
2022-06-28 13:20:00,55.72,55.75,55.65,55.74,13906.0,54.3087,54.3379,54.2404,54.3282,13906.0
2022-06-28 13:25:00,55.76,55.87,55.71,55.84,24672.0,54.3476,54.4549,54.2989,54.4256,24672.0
2022-06-28 13:30:00,55.83,55.88,55.79,55.8,12150.0,54.4159,54.4646,54.3769,54.3866,12150.0
2022-06-28 13:35:00,55.79,55.83,55.72,55.76,20151.0,54.3769,54.4159,54.3087,54.3476,20151.0
2022-06-28 13:40:00,55.72,55.85,55.71,55.82,10667.0,54.3087,54.4354,54.2989,54.4061,10667.0
2022-06-28 13:45:00,55.81,55.84,55.78,55.79,8470.0,54.3964,54.4256,54.3671,54.3769,8470.0
2022-06-28 13:50:00,55.79,55.82,55.76,55.79,8315.0,54.3769,54.4061,54.3476,54.3769,8315.0
2022-06-28 13:55:00,55.78,55.83,55.76,55.77,33562.0,54.3671,54.4159,54.3476,54.3574,33562.0
2022-06-28 14:00:00,55.74,55.9,55.73,55.79,10642.0,54.3282,54.4841,54.3184,54.3769,10642.0
2022-06-28 14:05:00,55.76,55.78,55.64,55.65,7814.0,54.3476,54.3671,54.2307,54.2404,7814.0
2022-06-28 14:10:00,55.65,55.67,55.5,55.53,6866.0,54.2404,54.2599,54.0942,54.1235,6866.0
2022-06-28 14:15:00,55.51,55.56,55.47,55.47,15925.0,54.104,54.1527,54.065,54.065,15925.0
2022-06-28 14:20:00,55.46,55.51,55.45,55.47,27526.0,54.0552,54.104,54.0455,54.065,27526.0
2022-06-28 14:25:00,55.47,55.53,55.44,55.53,10181.0,54.065,54.1235,54.0358,54.1235,10181.0
2022-06-28 14:30:00,55.51,55.51,55.41,55.43,11515.0,54.104,54.104,54.0065,54.026,11515.0
2022-06-28 14:35:00,55.42,55.43,55.37,55.4,10130.0,54.0163,54.026,53.9675,53.9968,10130.0
2022-06-28 14:40:00,55.39,55.43,55.37,55.43,18619.0,53.987,54.026,53.9675,54.026,18619.0
2022-06-28 14:45:00,55.44,55.57,55.43,55.57,13989.0,54.0358,54.1625,54.026,54.1625,13989.0
2022-06-28 14:50:00,55.57,55.57,55.48,55.5,6700.0,54.1625,54.1625,54.0747,54.0942,6700.0
2022-06-28 14:55:00,55.51,55.53,55.42,55.42,10116.0,54.104,54.1235,54.0163,54.0163,10116.0
2022-06-28 15:00:00,55.41,55.48,55.33,55.33,12788.0,54.0065,54.0747,53.9285,53.9285,12788.0
2022-06-28 15:05:00,55.34,55.37,55.29,55.37,10690.0,53.9383,53.9675,53.8896,53.9675,10690.0
2022-06-28 15:10:00,55.37,55.44,55.33,55.4,13759.0,53.9675,54.0358,53.9285,53.9968,13759.0
2022-06-28 15:15:00,55.4,55.41,55.35,55.39,38156.0,53.9968,54.0065,53.948,53.987,38156.0
2022-06-28 15:20:00,55.38,55.42,55.33,55.41,12140.0,53.9773,54.0163,53.9285,54.0065,12140.0
2022-06-28 15:25:00,55.42,55.42,55.29,55.4,24992.0,54.0163,54.0163,53.8896,53.9968,24992.0
2022-06-28 15:30:00,55.39,55.43,55.33,55.37,32961.0,53.987,54.026,53.9285,53.9675,32961.0
2022-06-28 15:35:00,55.37,55.41,55.33,55.38,24631.0,53.9675,54.0065,53.9285,53.9773,24631.0
2022-06-28 15:40:00,55.38,55.39,55.22,55.25,70014.0,53.9773,53.987,53.8213,53.8506,70014.0
2022-06-28 15:45:00,55.25,55.3,55.19,55.25,52799.0,53.8506,53.8993,53.7921,53.8506,52799.0
2022-06-28 15:50:00,55.24,55.29,55.18,55.29,149423.0,53.8408,53.8896,53.7823,53.8896,149423.0
2022-06-28 15:55:00,55.28,55.28,55.14,55.18,124842.0,53.8798,53.8798,53.7434,53.7823,124842.0
2022-06-29 09:30:00,55.08,55.15,54.37,54.43,247320.0,53.6849,53.7531,52.9929,53.0513,247320.0
2022-06-29 09:35:00,54.42,54.62,54.32,54.37,226561.0,53.0416,53.2365,52.9441,52.9929,226561.0
2022-06-29 09:40:00,54.36,54.39,54.14,54.17,233896.0,52.9831,53.0123,52.7687,52.7979,233896.0
2022-06-29 09:45:00,54.16,54.39,54.03,54.27,160929.0,52.7882,53.0123,52.6615,52.8954,160929.0
2022-06-29 09:50:00,54.26,54.78,54.23,54.65,65074.0,52.8856,53.3925,52.8564,53.2658,65074.0
2022-06-29 09:55:00,54.62,54.77,54.57,54.67,45240.0,53.2365,53.3827,53.1878,53.2853,45240.0
2022-06-29 10:00:00,54.64,54.92,54.63,54.77,45353.0,53.256,53.5289,53.2463,53.3827,45353.0
2022-06-29 10:05:00,54.77,54.81,54.66,54.74,48188.0,53.3827,53.4217,53.2755,53.3535,48188.0
2022-06-29 10:10:00,54.7,54.88,54.7,54.78,30256.0,53.3145,53.4899,53.3145,53.3925,30256.0
2022-06-29 10:15:00,54.78,54.87,54.67,54.76,24574.0,53.3925,53.4802,53.2853,53.373,24574.0
2022-06-29 10:20:00,54.75,54.91,54.75,54.85,15356.0,53.3632,53.5192,53.3632,53.4607,15356.0
2022-06-29 10:25:00,54.85,55.03,54.83,54.94,30559.0,53.4607,53.6361,53.4412,53.5484,30559.0
2022-06-29 10:30:00,54.93,55.16,54.91,55.06,28416.0,53.5387,53.7628,53.5192,53.6654,28416.0
2022-06-29 10:35:00,55.04,55.08,54.87,55.02,16511.0,53.6459,53.6849,53.4802,53.6264,16511.0
2022-06-29 10:40:00,55.01,55.19,54.97,55.18,22141.0,53.6166,53.7921,53.5777,53.7823,22141.0
2022-06-29 10:45:00,55.19,55.21,55.01,55.02,28268.0,53.7921,53.8116,53.6166,53.6264,28268.0
2022-06-29 10:50:00,55.02,55.1,54.86,54.97,29175.0,53.6264,53.7044,53.4704,53.5777,29175.0
2022-06-29 10:55:00,54.96,54.96,54.76,54.76,50529.0,53.5679,53.5679,53.373,53.373,50529.0
2022-06-29 11:00:00,54.74,54.78,54.64,54.65,63675.0,53.3535,53.3925,53.256,53.2658,63675.0
2022-06-29 11:05:00,54.65,54.76,54.58,54.71,43408.0,53.2658,53.373,53.1975,53.3242,43408.0
2022-06-29 11:10:00,54.71,54.77,54.66,54.71,56353.0,53.3242,53.3827,53.2755,53.3242,56353.0
2022-06-29 11:15:00,54.71,54.78,54.68,54.69,31042.0,53.3242,53.3925,53.295,53.3047,31042.0
2022-06-29 11:20:00,54.69,54.73,54.49,54.57,96244.0,53.3047,53.3437,53.1098,53.1878,96244.0
2022-06-29 11:25:00,54.59,54.69,54.57,54.67,37843.0,53.2073,53.3047,53.1878,53.2853,37843.0
2022-06-29 11:30:00,54.66,54.82,54.63,54.78,26249.0,53.2755,53.4315,53.2463,53.3925,26249.0
2022-06-29 11:35:00,54.78,54.89,54.77,54.8,25131.0,53.3925,53.4997,53.3827,53.412,25131.0
2022-06-29 11:40:00,54.8,54.85,54.7,54.71,12374.0,53.412,53.4607,53.3145,53.3242,12374.0
2022-06-29 11:45:00,54.72,54.83,54.69,54.73,30871.0,53.334,53.4412,53.3047,53.3437,30871.0
2022-06-29 11:50:00,54.72,54.86,54.69,54.83,17677.0,53.334,53.4704,53.3047,53.4412,17677.0
2022-06-29 11:55:00,54.83,54.83,54.68,54.76,13404.0,53.4412,53.4412,53.295,53.373,13404.0
2022-06-29 12:00:00,54.76,54.8,54.68,54.73,4370.0,53.373,53.412,53.295,53.3437,4370.0
2022-06-29 12:05:00,54.74,54.74,54.6,54.6,9890.0,53.3535,53.3535,53.217,53.217,9890.0
2022-06-29 12:10:00,54.6,54.61,54.5,54.57,11663.0,53.217,53.2268,53.1196,53.1878,11663.0
2022-06-29 12:15:00,54.57,54.69,54.57,54.66,8778.0,53.1878,53.3047,53.1878,53.2755,8778.0
2022-06-29 12:20:00,54.68,54.72,54.6,54.6,9917.0,53.295,53.334,53.217,53.217,9917.0
2022-06-29 12:25:00,54.57,54.59,54.51,54.54,12456.0,53.1878,53.2073,53.1293,53.1585,12456.0
2022-06-29 12:30:00,54.55,54.59,54.49,54.55,16226.0,53.1683,53.2073,53.1098,53.1683,16226.0
2022-06-29 12:35:00,54.54,54.74,54.52,54.71,29951.0,53.1585,53.3535,53.1391,53.3242,29951.0
2022-06-29 12:40:00,54.72,54.72,54.67,54.7,7551.0,53.334,53.334,53.2853,53.3145,7551.0
2022-06-29 12:45:00,54.71,54.73,54.61,54.63,6376.0,53.3242,53.3437,53.2268,53.2463,6376.0
2022-06-29 12:50:00,54.63,54.72,54.62,54.65,26456.0,53.2463,53.334,53.2365,53.2658,26456.0
2022-06-29 12:55:00,54.64,54.75,54.61,54.72,6842.0,53.256,53.3632,53.2268,53.334,6842.0
2022-06-29 13:00:00,54.72,54.76,54.7,54.72,7672.0,53.334,53.373,53.3145,53.334,7672.0
2022-06-29 13:05:00,54.73,54.83,54.69,54.82,10841.0,53.3437,53.4412,53.3047,53.4315,10841.0
2022-06-29 13:10:00,54.83,54.86,54.64,54.64,13019.0,53.4412,53.4704,53.256,53.256,13019.0
2022-06-29 13:15:00,54.63,54.66,54.6,54.63,5658.0,53.2463,53.2755,53.217,53.2463,5658.0
2022-06-29 13:20:00,54.6,54.61,54.57,54.58,4176.0,53.217,53.2268,53.1878,53.1975,4176.0
2022-06-29 13:25:00,54.56,54.73,54.55,54.71,29812.0,53.178,53.3437,53.1683,53.3242,29812.0
2022-06-29 13:30:00,54.68,54.71,54.61,54.64,31886.0,53.295,53.3242,53.2268,53.256,31886.0
2022-06-29 13:35:00,54.65,54.76,54.65,54.76,6149.0,53.2658,53.373,53.2658,53.373,6149.0
2022-06-29 13:40:00,54.75,54.83,54.74,54.82,16016.0,53.3632,53.4412,53.3535,53.4315,16016.0
2022-06-29 13:45:00,54.83,54.86,54.8,54.85,10330.0,53.4412,53.4704,53.412,53.4607,10330.0
2022-06-29 13:50:00,54.83,54.88,54.83,54.87,11573.0,53.4412,53.4899,53.4412,53.4802,11573.0
2022-06-29 13:55:00,54.87,54.94,54.87,54.92,7447.0,53.4802,53.5484,53.4802,53.5289,7447.0
2022-06-29 14:00:00,54.91,55.06,54.91,55.06,9696.0,53.5192,53.6654,53.5192,53.6654,9696.0
2022-06-29 14:05:00,55.08,55.1,55.01,55.03,11751.0,53.6849,53.7044,53.6166,53.6361,11751.0
2022-06-29 14:10:00,55.03,55.06,55.0,55.0,21634.0,53.6361,53.6654,53.6069,53.6069,21634.0
2022-06-29 14:15:00,55.01,55.04,54.99,55.01,10744.0,53.6166,53.6459,53.5972,53.6166,10744.0
2022-06-29 14:20:00,55.01,55.02,54.92,54.93,10838.0,53.6166,53.6264,53.5289,53.5387,10838.0
2022-06-29 14:25:00,54.94,55.0,54.93,54.99,5734.0,53.5484,53.6069,53.5387,53.5972,5734.0
2022-06-29 14:30:00,54.99,54.99,54.9,54.93,9707.0,53.5972,53.5972,53.5094,53.5387,9707.0
2022-06-29 14:35:00,54.93,54.93,54.83,54.84,5532.0,53.5387,53.5387,53.4412,53.451,5532.0
2022-06-29 14:40:00,54.84,54.86,54.76,54.76,6953.0,53.451,53.4704,53.373,53.373,6953.0
2022-06-29 14:45:00,54.76,54.82,54.76,54.82,8021.0,53.373,53.4315,53.373,53.4315,8021.0
2022-06-29 14:50:00,54.81,54.82,54.77,54.82,81448.0,53.4217,53.4315,53.3827,53.4315,81448.0
2022-06-29 14:55:00,54.83,54.88,54.81,54.81,28243.0,53.4412,53.4899,53.4217,53.4217,28243.0
2022-06-29 15:00:00,54.8,54.85,54.78,54.84,11647.0,53.412,53.4607,53.3925,53.451,11647.0
2022-06-29 15:05:00,54.85,54.94,54.83,54.94,13404.0,53.4607,53.5484,53.4412,53.5484,13404.0
2022-06-29 15:10:00,54.93,54.93,54.85,54.88,13482.0,53.5387,53.5387,53.4607,53.4899,13482.0
2022-06-29 15:15:00,54.89,55.01,54.86,54.92,21890.0,53.4997,53.6166,53.4704,53.5289,21890.0
2022-06-29 15:20:00,54.92,54.98,54.91,54.98,12357.0,53.5289,53.5874,53.5192,53.5874,12357.0
2022-06-29 15:25:00,54.97,55.03,54.94,55.03,14182.0,53.5777,53.6361,53.5484,53.6361,14182.0
2022-06-29 15:30:00,55.04,55.04,54.8,54.81,29638.0,53.6459,53.6459,53.412,53.4217,29638.0
2022-06-29 15:35:00,54.81,54.87,54.78,54.83,20550.0,53.4217,53.4802,53.3925,53.4412,20550.0
2022-06-29 15:40:00,54.84,54.84,54.78,54.8,21772.0,53.451,53.451,53.3925,53.412,21772.0
2022-06-29 15:45:00,54.81,54.88,54.8,54.85,37525.0,53.4217,53.4899,53.412,53.4607,37525.0
2022-06-29 15:50:00,54.87,54.95,54.79,54.87,62576.0,53.4802,53.5582,53.4022,53.4802,62576.0
2022-06-29 15:55:00,54.88,54.98,54.88,54.92,49610.0,53.4899,53.5874,53.4899,53.5289,49610.0
2022-06-30 09:30:00,54.2,54.24,53.99,54.12,76186.0,52.8272,52.8661,52.6225,52.7492,76186.0
2022-06-30 09:35:00,54.05,54.19,53.77,53.78,54190.0,52.681,52.8174,52.4081,52.4178,54190.0
2022-06-30 09:40:00,53.75,53.99,53.69,53.88,53508.0,52.3886,52.6225,52.3301,52.5153,53508.0
2022-06-30 09:45:00,53.89,54.06,53.74,53.98,33332.0,52.525,52.6907,52.3788,52.6127,33332.0
2022-06-30 09:50:00,53.98,54.03,53.79,53.84,20622.0,52.6127,52.6615,52.4275,52.4763,20622.0
2022-06-30 09:55:00,53.82,53.82,53.64,53.66,26933.0,52.4568,52.4568,52.2813,52.3008,26933.0
2022-06-30 10:00:00,53.65,53.65,53.49,53.59,64797.0,52.2911,52.2911,52.1351,52.2326,64797.0
2022-06-30 10:05:00,53.57,53.61,53.49,53.5,25984.0,52.2131,52.2521,52.1351,52.1449,25984.0
2022-06-30 10:10:00,53.52,53.71,53.49,53.71,14070.0,52.1644,52.3496,52.1351,52.3496,14070.0
2022-06-30 10:15:00,53.71,53.92,53.66,53.88,85894.0,52.3496,52.5543,52.3008,52.5153,85894.0
2022-06-30 10:20:00,53.88,53.94,53.78,53.8,51439.0,52.5153,52.5737,52.4178,52.4373,51439.0
2022-06-30 10:25:00,53.79,53.86,53.79,53.86,12895.0,52.4275,52.4958,52.4275,52.4958,12895.0
2022-06-30 10:30:00,53.84,54.19,53.8,54.17,45883.0,52.4763,52.8174,52.4373,52.7979,45883.0
2022-06-30 10:35:00,54.17,54.19,54.0,54.0,19457.0,52.7979,52.8174,52.6322,52.6322,19457.0
2022-06-30 10:40:00,53.99,54.02,53.94,53.96,16342.0,52.6225,52.6517,52.5737,52.5932,16342.0
2022-06-30 10:45:00,53.98,54.11,53.98,54.08,17318.0,52.6127,52.7394,52.6127,52.7102,17318.0
2022-06-30 10:50:00,54.07,54.24,54.07,54.2,13781.0,52.7005,52.8661,52.7005,52.8272,13781.0
2022-06-30 10:55:00,54.2,54.41,54.16,54.33,64570.0,52.8272,53.0318,52.7882,52.9539,64570.0
2022-06-30 11:00:00,54.32,54.37,54.26,54.29,30096.0,52.9441,52.9929,52.8856,52.9149,30096.0
2022-06-30 11:05:00,54.3,54.59,54.3,54.59,126420.0,52.9246,53.2073,52.9246,53.2073,126420.0
2022-06-30 11:10:00,54.59,54.63,54.48,54.55,207593.0,53.2073,53.2463,53.1001,53.1683,207593.0
2022-06-30 11:15:00,54.55,54.66,54.54,54.6,30042.0,53.1683,53.2755,53.1585,53.217,30042.0
2022-06-30 11:20:00,54.6,54.77,54.6,54.75,32672.0,53.217,53.3827,53.217,53.3632,32672.0
2022-06-30 11:25:00,54.74,54.92,54.74,54.87,22621.0,53.3535,53.5289,53.3535,53.4802,22621.0
2022-06-30 11:30:00,54.88,54.93,54.82,54.82,35950.0,53.4899,53.5387,53.4315,53.4315,35950.0
2022-06-30 11:35:00,54.81,54.85,54.75,54.85,27425.0,53.4217,53.4607,53.3632,53.4607,27425.0
2022-06-30 11:40:00,54.84,54.93,54.81,54.87,66142.0,53.451,53.5387,53.4217,53.4802,66142.0
2022-06-30 11:45:00,54.88,54.97,54.85,54.91,55847.0,53.4899,53.5777,53.4607,53.5192,55847.0
2022-06-30 11:50:00,54.9,54.9,54.82,54.85,34168.0,53.5094,53.5094,53.4315,53.4607,34168.0
2022-06-30 11:55:00,54.84,54.89,54.79,54.88,15592.0,53.451,53.4997,53.4022,53.4899,15592.0
2022-06-30 12:00:00,54.88,54.9,54.74,54.76,51223.0,53.4899,53.5094,53.3535,53.373,51223.0
2022-06-30 12:05:00,54.77,54.78,54.64,54.66,60755.0,53.3827,53.3925,53.256,53.2755,60755.0
2022-06-30 12:10:00,54.65,54.84,54.65,54.84,42734.0,53.2658,53.451,53.2658,53.451,42734.0
2022-06-30 12:15:00,54.84,54.89,54.74,54.89,7028.0,53.451,53.4997,53.3535,53.4997,7028.0
2022-06-30 12:20:00,54.89,55.12,54.87,55.11,42043.0,53.4997,53.7239,53.4802,53.7141,42043.0
2022-06-30 12:25:00,55.11,55.24,55.1,55.23,43275.0,53.7141,53.8408,53.7044,53.8311,43275.0
2022-06-30 12:30:00,55.23,55.37,55.23,55.24,41338.0,53.8311,53.9675,53.8311,53.8408,41338.0
2022-06-30 12:35:00,55.22,55.24,55.14,55.22,139586.0,53.8213,53.8408,53.7434,53.8213,139586.0
2022-06-30 12:40:00,55.21,55.27,55.18,55.25,31128.0,53.8116,53.8701,53.7823,53.8506,31128.0
2022-06-30 12:45:00,55.24,55.28,55.12,55.12,37007.0,53.8408,53.8798,53.7239,53.7239,37007.0
2022-06-30 12:50:00,55.13,55.13,55.06,55.13,26913.0,53.7336,53.7336,53.6654,53.7336,26913.0
2022-06-30 12:55:00,55.14,55.17,55.03,55.08,31910.0,53.7434,53.7726,53.6361,53.6849,31910.0
2022-06-30 13:00:00,55.08,55.16,55.07,55.14,8815.0,53.6849,53.7628,53.6751,53.7434,8815.0
2022-06-30 13:05:00,55.12,55.13,54.95,54.95,22396.0,53.7239,53.7336,53.5582,53.5582,22396.0
2022-06-30 13:10:00,54.95,54.96,54.77,54.77,17444.0,53.5582,53.5679,53.3827,53.3827,17444.0
2022-06-30 13:15:00,54.78,54.88,54.75,54.86,14050.0,53.3925,53.4899,53.3632,53.4704,14050.0
2022-06-30 13:20:00,54.87,55.0,54.85,55.0,18584.0,53.4802,53.6069,53.4607,53.6069,18584.0
2022-06-30 13:25:00,54.99,55.06,54.99,55.02,20993.0,53.5972,53.6654,53.5972,53.6264,20993.0
2022-06-30 13:30:00,55.02,55.06,54.99,55.0,10655.0,53.6264,53.6654,53.5972,53.6069,10655.0
2022-06-30 13:35:00,55.0,55.07,55.0,55.03,11206.0,53.6069,53.6751,53.6069,53.6361,11206.0
2022-06-30 13:40:00,55.04,55.13,54.91,54.91,40197.0,53.6459,53.7336,53.5192,53.5192,40197.0
2022-06-30 13:45:00,54.92,55.1,54.92,55.1,12327.0,53.5289,53.7044,53.5289,53.7044,12327.0
2022-06-30 13:50:00,55.09,55.3,55.08,55.22,47475.0,53.6946,53.8993,53.6849,53.8213,47475.0
2022-06-30 13:55:00,55.21,55.21,55.09,55.14,22017.0,53.8116,53.8116,53.6946,53.7434,22017.0
2022-06-30 14:00:00,55.14,55.15,55.04,55.09,37370.0,53.7434,53.7531,53.6459,53.6946,37370.0
2022-06-30 14:05:00,55.09,55.17,55.0,55.04,104420.0,53.6946,53.7726,53.6069,53.6459,104420.0
2022-06-30 14:10:00,55.03,55.13,55.01,55.02,59868.0,53.6361,53.7336,53.6166,53.6264,59868.0
2022-06-30 14:15:00,54.98,55.11,54.97,55.1,18233.0,53.5874,53.7141,53.5777,53.7044,18233.0
2022-06-30 14:20:00,55.1,55.11,54.91,54.91,51791.0,53.7044,53.7141,53.5192,53.5192,51791.0
2022-06-30 14:25:00,54.91,55.03,54.84,54.99,51782.0,53.5192,53.6361,53.451,53.5972,51782.0
2022-06-30 14:30:00,55.0,55.02,54.92,54.96,16907.0,53.6069,53.6264,53.5289,53.5679,16907.0
2022-06-30 14:35:00,54.96,54.97,54.89,54.95,8242.0,53.5679,53.5777,53.4997,53.5582,8242.0
2022-06-30 14:40:00,54.94,54.95,54.72,54.72,25818.0,53.5484,53.5582,53.334,53.334,25818.0
2022-06-30 14:45:00,54.71,54.83,54.69,54.8,23625.0,53.3242,53.4412,53.3047,53.412,23625.0
2022-06-30 14:50:00,54.79,54.79,54.64,54.71,23720.0,53.4022,53.4022,53.256,53.3242,23720.0
2022-06-30 14:55:00,54.7,54.77,54.67,54.76,9667.0,53.3145,53.3827,53.2853,53.373,9667.0
2022-06-30 15:00:00,54.77,54.8,54.73,54.77,35055.0,53.3827,53.412,53.3437,53.3827,35055.0
2022-06-30 15:05:00,54.76,54.76,54.55,54.56,42445.0,53.373,53.373,53.1683,53.178,42445.0
2022-06-30 15:10:00,54.55,54.62,54.54,54.62,15096.0,53.1683,53.2365,53.1585,53.2365,15096.0
2022-06-30 15:15:00,54.61,54.61,54.47,54.49,42217.0,53.2268,53.2268,53.0903,53.1098,42217.0
2022-06-30 15:20:00,54.5,54.6,54.5,54.59,17549.0,53.1196,53.217,53.1196,53.2073,17549.0
2022-06-30 15:25:00,54.6,54.77,54.6,54.77,34120.0,53.217,53.3827,53.217,53.3827,34120.0
2022-06-30 15:30:00,54.76,54.86,54.74,54.85,66839.0,53.373,53.4704,53.3535,53.4607,66839.0
2022-06-30 15:35:00,54.85,54.86,54.72,54.72,56548.0,53.4607,53.4704,53.334,53.334,56548.0
2022-06-30 15:40:00,54.71,54.74,54.54,54.61,59804.0,53.3242,53.3535,53.1585,53.2268,59804.0
2022-06-30 15:45:00,54.59,54.8,54.57,54.68,82214.0,53.2073,53.412,53.1878,53.295,82214.0
2022-06-30 15:50:00,54.65,54.75,54.4,54.44,208453.0,53.2658,53.3632,53.0221,53.0611,208453.0
2022-06-30 15:55:00,54.43,54.73,54.38,54.72,109193.0,53.0513,53.3437,53.0026,53.334,109193.0
2022-07-01 09:30:00,54.8,55.48,54.77,55.4,85896.0,53.412,54.0747,53.3827,53.9968,85896.0
2022-07-01 09:35:00,55.37,55.72,55.24,55.67,89182.0,53.9675,54.3087,53.8408,54.2599,89182.0
2022-07-01 09:40:00,55.66,56.07,55.66,55.97,45834.0,54.2502,54.6498,54.2502,54.5523,45834.0
2022-07-01 09:45:00,55.92,56.44,55.92,56.33,73833.0,54.5036,55.0104,54.5036,54.9032,73833.0
2022-07-01 09:50:00,56.36,56.45,56.3,56.34,68931.0,54.9325,55.0202,54.874,54.913,68931.0
2022-07-01 09:55:00,56.34,56.45,56.12,56.13,57144.0,54.913,55.0202,54.6985,54.7083,57144.0
2022-07-01 10:00:00,56.13,56.37,55.93,55.96,82468.0,54.7083,54.9422,54.5133,54.5426,82468.0
2022-07-01 10:05:00,55.97,56.06,55.87,56.0,67525.0,54.5523,54.64,54.4549,54.5816,67525.0
2022-07-01 10:10:00,56.02,56.07,55.6,55.62,34926.0,54.6011,54.6498,54.1917,54.2112,34926.0
2022-07-01 10:15:00,55.62,55.76,55.55,55.76,20185.0,54.2112,54.3476,54.143,54.3476,20185.0
2022-07-01 10:20:00,55.76,55.81,55.69,55.73,12638.0,54.3476,54.3964,54.2794,54.3184,12638.0
2022-07-01 10:25:00,55.74,55.83,55.6,55.78,24975.0,54.3282,54.4159,54.1917,54.3671,24975.0
2022-07-01 10:30:00,55.78,55.8,55.6,55.67,18417.0,54.3671,54.3866,54.1917,54.2599,18417.0
2022-07-01 10:35:00,55.68,55.72,55.51,55.59,24677.0,54.2697,54.3087,54.104,54.182,24677.0
2022-07-01 10:40:00,55.59,55.68,55.5,55.68,22150.0,54.182,54.2697,54.0942,54.2697,22150.0
2022-07-01 10:45:00,55.68,55.88,55.66,55.71,21152.0,54.2697,54.4646,54.2502,54.2989,21152.0
2022-07-01 10:50:00,55.68,55.68,55.48,55.62,25028.0,54.2697,54.2697,54.0747,54.2112,25028.0
2022-07-01 10:55:00,55.61,55.81,55.57,55.69,23023.0,54.2014,54.3964,54.1625,54.2794,23023.0
2022-07-01 11:00:00,55.67,55.71,55.59,55.66,20601.0,54.2599,54.2989,54.182,54.2502,20601.0
2022-07-01 11:05:00,55.65,55.99,55.64,55.95,14858.0,54.2404,54.5718,54.2307,54.5328,14858.0
2022-07-01 11:10:00,55.96,56.0,55.88,55.98,13159.0,54.5426,54.5816,54.4646,54.5621,13159.0
2022-07-01 11:15:00,55.96,56.05,55.92,55.93,35956.0,54.5426,54.6303,54.5036,54.5133,35956.0
2022-07-01 11:20:00,55.93,55.99,55.89,55.94,46489.0,54.5133,54.5718,54.4744,54.5231,46489.0
2022-07-01 11:25:00,55.97,55.98,55.83,55.87,17799.0,54.5523,54.5621,54.4159,54.4549,17799.0
2022-07-01 11:30:00,55.88,56.02,55.88,56.0,14378.0,54.4646,54.6011,54.4646,54.5816,14378.0
2022-07-01 11:35:00,56.01,56.06,55.94,55.96,26979.0,54.5913,54.64,54.5231,54.5426,26979.0
2022-07-01 11:40:00,55.96,56.04,55.92,55.95,10219.0,54.5426,54.6206,54.5036,54.5328,10219.0
2022-07-01 11:45:00,55.95,56.05,55.94,55.99,19648.0,54.5328,54.6303,54.5231,54.5718,19648.0
2022-07-01 11:50:00,55.98,55.98,55.69,55.71,10878.0,54.5621,54.5621,54.2794,54.2989,10878.0
2022-07-01 11:55:00,55.71,55.8,55.69,55.75,28028.0,54.2989,54.3866,54.2794,54.3379,28028.0
2022-07-01 12:00:00,55.75,55.75,55.65,55.7,7850.0,54.3379,54.3379,54.2404,54.2892,7850.0
2022-07-01 12:05:00,55.74,55.86,55.72,55.85,15673.0,54.3282,54.4451,54.3087,54.4354,15673.0
2022-07-01 12:10:00,55.83,55.91,55.78,55.87,31864.0,54.4159,54.4938,54.3671,54.4549,31864.0
2022-07-01 12:15:00,55.86,56.09,55.86,56.06,21988.0,54.4451,54.6693,54.4451,54.64,21988.0
2022-07-01 12:20:00,56.03,56.07,56.01,56.06,9726.0,54.6108,54.6498,54.5913,54.64,9726.0
2022-07-01 12:25:00,56.07,56.07,55.99,56.03,5324.0,54.6498,54.6498,54.5718,54.6108,5324.0
2022-07-01 12:30:00,56.03,56.08,55.97,55.98,21992.0,54.6108,54.6595,54.5523,54.5621,21992.0
2022-07-01 12:35:00,55.99,55.99,55.87,55.88,8307.0,54.5718,54.5718,54.4549,54.4646,8307.0
2022-07-01 12:40:00,55.89,55.9,55.79,55.83,137368.0,54.4744,54.4841,54.3769,54.4159,137368.0
2022-07-01 12:45:00,55.82,55.86,55.77,55.84,62477.0,54.4061,54.4451,54.3574,54.4256,62477.0
2022-07-01 12:50:00,55.86,55.98,55.84,55.98,11081.0,54.4451,54.5621,54.4256,54.5621,11081.0
2022-07-01 12:55:00,56.01,56.02,55.75,55.75,129224.0,54.5913,54.6011,54.3379,54.3379,129224.0
2022-07-01 13:00:00,55.75,55.87,55.75,55.77,4846.0,54.3379,54.4549,54.3379,54.3574,4846.0
2022-07-01 13:05:00,55.76,55.87,55.76,55.87,11651.0,54.3476,54.4549,54.3476,54.4549,11651.0
2022-07-01 13:10:00,55.88,55.91,55.85,55.89,7878.0,54.4646,54.4938,54.4354,54.4744,7878.0
2022-07-01 13:15:00,55.9,55.98,55.81,55.97,13262.0,54.4841,54.5621,54.3964,54.5523,13262.0
2022-07-01 13:20:00,55.96,55.98,55.9,55.97,5635.0,54.5426,54.5621,54.4841,54.5523,5635.0
2022-07-01 13:25:00,55.97,56.05,55.93,56.04,25691.0,54.5523,54.6303,54.5133,54.6206,25691.0
2022-07-01 13:30:00,56.06,56.09,56.0,56.0,48451.0,54.64,54.6693,54.5816,54.5816,48451.0
2022-07-01 13:35:00,56.01,56.11,55.87,56.0,167125.0,54.5913,54.6888,54.4549,54.5816,167125.0
2022-07-01 13:40:00,56.01,56.1,55.98,56.1,11211.0,54.5913,54.679,54.5621,54.679,11211.0
2022-07-01 13:45:00,56.1,56.22,56.09,56.2,13351.0,54.679,54.796,54.6693,54.7765,13351.0
2022-07-01 13:50:00,56.21,56.26,56.17,56.17,11692.0,54.7862,54.835,54.7473,54.7473,11692.0
2022-07-01 13:55:00,56.17,56.21,56.15,56.21,6951.0,54.7473,54.7862,54.7278,54.7862,6951.0
2022-07-01 14:00:00,56.22,56.26,56.2,56.21,11959.0,54.796,54.835,54.7765,54.7862,11959.0
2022-07-01 14:05:00,56.21,56.22,56.11,56.14,14448.0,54.7862,54.796,54.6888,54.718,14448.0
2022-07-01 14:10:00,56.13,56.19,56.06,56.19,6715.0,54.7083,54.7668,54.64,54.7668,6715.0
2022-07-01 14:15:00,56.2,56.32,56.16,56.3,23906.0,54.7765,54.8935,54.7375,54.874,23906.0
2022-07-01 14:20:00,56.3,56.41,56.26,56.41,12661.0,54.874,54.9812,54.835,54.9812,12661.0
2022-07-01 14:25:00,56.41,56.41,56.27,56.29,11620.0,54.9812,54.9812,54.8447,54.8642,11620.0
2022-07-01 14:30:00,56.3,56.42,56.3,56.4,24988.0,54.874,54.9909,54.874,54.9714,24988.0
2022-07-01 14:35:00,56.39,56.43,56.33,56.43,15206.0,54.9617,55.0007,54.9032,55.0007,15206.0
2022-07-01 14:40:00,56.44,56.44,56.38,56.41,6262.0,55.0104,55.0104,54.9519,54.9812,6262.0
2022-07-01 14:45:00,56.42,56.52,56.42,56.49,12483.0,54.9909,55.0884,54.9909,55.0592,12483.0
2022-07-01 14:50:00,56.49,56.49,56.37,56.38,10765.0,55.0592,55.0592,54.9422,54.9519,10765.0
2022-07-01 14:55:00,56.38,56.45,56.35,56.43,23659.0,54.9519,55.0202,54.9227,55.0007,23659.0
2022-07-01 15:00:00,56.43,56.47,56.25,56.28,20345.0,55.0007,55.0397,54.8252,54.8545,20345.0
2022-07-01 15:05:00,56.27,56.4,56.27,56.4,12541.0,54.8447,54.9714,54.8447,54.9714,12541.0
2022-07-01 15:10:00,56.4,56.46,56.37,56.45,12872.0,54.9714,55.0299,54.9422,55.0202,12872.0
2022-07-01 15:15:00,56.46,56.51,56.41,56.5,64673.0,55.0299,55.0787,54.9812,55.0689,64673.0
2022-07-01 15:20:00,56.5,56.54,56.43,56.54,29846.0,55.0689,55.1079,55.0007,55.1079,29846.0
2022-07-01 15:25:00,56.54,56.58,56.51,56.54,47197.0,55.1079,55.1469,55.0787,55.1079,47197.0
2022-07-01 15:30:00,56.53,56.68,56.53,56.63,29804.0,55.0981,55.2443,55.0981,55.1956,29804.0
2022-07-01 15:35:00,56.64,56.65,56.59,56.62,20833.0,55.2054,55.2151,55.1566,55.1859,20833.0
2022-07-01 15:40:00,56.63,56.67,56.61,56.64,66619.0,55.1956,55.2346,55.1761,55.2054,66619.0
2022-07-01 15:45:00,56.63,56.72,56.61,56.71,65158.0,55.1956,55.2833,55.1761,55.2736,65158.0
2022-07-01 15:50:00,56.71,56.75,56.44,56.54,114505.0,55.2736,55.3126,55.0104,55.1079,114505.0
2022-07-01 15:55:00,56.54,56.6,56.48,56.57,93006.0,55.1079,55.1664,55.0494,55.1371,93006.0
2022-07-05 09:30:00,55.76,56.13,55.57,56.08,69466.0,54.3476,54.7083,54.1625,54.6595,69466.0
2022-07-05 09:35:00,56.08,56.1,55.81,56.0,63706.0,54.6595,54.679,54.3964,54.5816,63706.0
2022-07-05 09:40:00,56.0,56.0,55.67,55.69,69494.0,54.5816,54.5816,54.2599,54.2794,69494.0
2022-07-05 09:45:00,55.69,55.9,55.66,55.72,120083.0,54.2794,54.4841,54.2502,54.3087,120083.0
2022-07-05 09:50:00,55.75,55.93,55.62,55.91,27655.0,54.3379,54.5133,54.2112,54.4938,27655.0
2022-07-05 09:55:00,55.94,55.94,55.68,55.84,18312.0,54.5231,54.5231,54.2697,54.4256,18312.0
2022-07-05 10:00:00,55.81,55.95,55.64,55.78,39325.0,54.3964,54.5328,54.2307,54.3671,39325.0
2022-07-05 10:05:00,55.76,55.94,55.73,55.89,45226.0,54.3476,54.5231,54.3184,54.4744,45226.0
2022-07-05 10:10:00,55.89,56.05,55.8,56.03,31902.0,54.4744,54.6303,54.3866,54.6108,31902.0
2022-07-05 10:15:00,56.01,56.07,55.92,55.97,37820.0,54.5913,54.6498,54.5036,54.5523,37820.0
2022-07-05 10:20:00,55.95,56.01,55.92,55.98,14408.0,54.5328,54.5913,54.5036,54.5621,14408.0
2022-07-05 10:25:00,55.99,56.18,55.98,56.14,23755.0,54.5718,54.757,54.5621,54.718,23755.0
2022-07-05 10:30:00,56.14,56.29,56.09,56.21,45814.0,54.718,54.8642,54.6693,54.7862,45814.0
2022-07-05 10:35:00,56.22,56.62,56.22,56.59,83870.0,54.796,55.1859,54.796,55.1566,83870.0
2022-07-05 10:40:00,56.57,56.59,56.43,56.44,36436.0,55.1371,55.1566,55.0007,55.0104,36436.0
2022-07-05 10:45:00,56.43,56.44,56.21,56.31,32740.0,55.0007,55.0104,54.7862,54.8837,32740.0
2022-07-05 10:50:00,56.28,56.3,56.22,56.25,18400.0,54.8545,54.874,54.796,54.8252,18400.0
2022-07-05 10:55:00,56.25,56.4,56.21,56.36,22428.0,54.8252,54.9714,54.7862,54.9325,22428.0
2022-07-05 11:00:00,56.34,56.34,56.15,56.3,25371.0,54.913,54.913,54.7278,54.874,25371.0
2022-07-05 11:05:00,56.26,56.29,56.17,56.23,14591.0,54.835,54.8642,54.7473,54.8057,14591.0
2022-07-05 11:10:00,56.23,56.25,56.13,56.16,15921.0,54.8057,54.8252,54.7083,54.7375,15921.0
2022-07-05 11:15:00,56.16,56.2,56.12,56.18,21432.0,54.7375,54.7765,54.6985,54.757,21432.0
2022-07-05 11:20:00,56.19,56.26,56.15,56.2,27714.0,54.7668,54.835,54.7278,54.7765,27714.0
2022-07-05 11:25:00,56.2,56.33,56.14,56.3,13040.0,54.7765,54.9032,54.718,54.874,13040.0
2022-07-05 11:30:00,56.3,56.45,56.28,56.36,13366.0,54.874,55.0202,54.8545,54.9325,13366.0
2022-07-05 11:35:00,56.38,56.43,56.33,56.35,8944.0,54.9519,55.0007,54.9032,54.9227,8944.0
2022-07-05 11:40:00,56.36,56.65,56.36,56.65,23153.0,54.9325,55.2151,54.9325,55.2151,23153.0
2022-07-05 11:45:00,56.64,56.66,56.52,56.52,13734.0,55.2054,55.2249,55.0884,55.0884,13734.0
2022-07-05 11:50:00,56.54,56.6,56.51,56.58,7504.0,55.1079,55.1664,55.0787,55.1469,7504.0
2022-07-05 11:55:00,56.57,56.63,56.55,56.57,10005.0,55.1371,55.1956,55.1176,55.1371,10005.0
2022-07-05 12:00:00,56.54,56.61,56.52,56.55,34780.0,55.1079,55.1761,55.0884,55.1176,34780.0
2022-07-05 12:05:00,56.55,56.64,56.52,56.61,10301.0,55.1176,55.2054,55.0884,55.1761,10301.0
2022-07-05 12:10:00,56.62,56.71,56.53,56.57,26151.0,55.1859,55.2736,55.0981,55.1371,26151.0
2022-07-05 12:15:00,56.57,56.68,56.51,56.68,18787.0,55.1371,55.2443,55.0787,55.2443,18787.0
2022-07-05 12:20:00,56.68,56.8,56.61,56.8,18085.0,55.2443,55.3613,55.1761,55.3613,18085.0
2022-07-05 12:25:00,56.79,56.83,56.75,56.76,17408.0,55.3516,55.3905,55.3126,55.3223,17408.0
2022-07-05 12:30:00,56.76,56.8,56.71,56.74,17428.0,55.3223,55.3613,55.2736,55.3028,17428.0
2022-07-05 12:35:00,56.74,56.86,56.74,56.85,19025.0,55.3028,55.4198,55.3028,55.41,19025.0
2022-07-05 12:40:00,56.85,56.91,56.75,56.78,25064.0,55.41,55.4685,55.3126,55.3418,25064.0
2022-07-05 12:45:00,56.77,56.78,56.69,56.7,31371.0,55.3321,55.3418,55.2541,55.2638,31371.0
2022-07-05 12:50:00,56.71,56.72,56.63,56.71,6049.0,55.2736,55.2833,55.1956,55.2736,6049.0
2022-07-05 12:55:00,56.71,56.72,56.65,56.66,5701.0,55.2736,55.2833,55.2151,55.2249,5701.0
2022-07-05 13:00:00,56.66,56.81,56.65,56.81,28167.0,55.2249,55.3711,55.2151,55.3711,28167.0
2022-07-05 13:05:00,56.82,56.82,56.66,56.78,14421.0,55.3808,55.3808,55.2249,55.3418,14421.0
2022-07-05 13:10:00,56.78,56.9,56.78,56.88,13720.0,55.3418,55.4588,55.3418,55.4393,13720.0
2022-07-05 13:15:00,56.87,57.02,56.85,57.01,19485.0,55.4295,55.5757,55.41,55.566,19485.0
2022-07-05 13:20:00,57.0,57.14,56.99,57.1,23923.0,55.5562,55.6927,55.5465,55.6537,23923.0
2022-07-05 13:25:00,57.1,57.13,57.03,57.05,17133.0,55.6537,55.6829,55.5855,55.605,17133.0
2022-07-05 13:30:00,57.05,57.14,57.05,57.14,19442.0,55.605,55.6927,55.605,55.6927,19442.0
2022-07-05 13:35:00,57.14,57.22,57.13,57.21,15019.0,55.6927,55.7707,55.6829,55.7609,15019.0
2022-07-05 13:40:00,57.22,57.28,57.17,57.18,27915.0,55.7707,55.8291,55.7219,55.7317,27915.0
2022-07-05 13:45:00,57.18,57.18,57.08,57.16,19968.0,55.7317,55.7317,55.6342,55.7122,19968.0
2022-07-05 13:50:00,57.16,57.2,57.15,57.2,9206.0,55.7122,55.7512,55.7024,55.7512,9206.0
2022-07-05 13:55:00,57.19,57.22,57.16,57.19,13554.0,55.7414,55.7707,55.7122,55.7414,13554.0
2022-07-05 14:00:00,57.2,57.33,57.16,57.33,17518.0,55.7512,55.8779,55.7122,55.8779,17518.0
2022-07-05 14:05:00,57.34,57.34,57.26,57.31,10365.0,55.8876,55.8876,55.8097,55.8584,10365.0
2022-07-05 14:10:00,57.31,57.33,57.28,57.3,10800.0,55.8584,55.8779,55.8291,55.8486,10800.0
2022-07-05 14:15:00,57.3,57.3,57.2,57.29,10545.0,55.8486,55.8486,55.7512,55.8389,10545.0
2022-07-05 14:20:00,57.28,57.33,57.23,57.32,10708.0,55.8291,55.8779,55.7804,55.8681,10708.0
2022-07-05 14:25:00,57.31,57.35,57.28,57.32,11597.0,55.8584,55.8974,55.8291,55.8681,11597.0
2022-07-05 14:30:00,57.32,57.4,57.32,57.4,21805.0,55.8681,55.9461,55.8681,55.9461,21805.0
2022-07-05 14:35:00,57.4,57.5,57.38,57.5,15240.0,55.9461,56.0436,55.9266,56.0436,15240.0
2022-07-05 14:40:00,57.49,57.51,57.46,57.48,13088.0,56.0338,56.0533,56.0046,56.0241,13088.0
2022-07-05 14:45:00,57.48,57.53,57.43,57.47,13489.0,56.0241,56.0728,55.9753,56.0143,13489.0
2022-07-05 14:50:00,57.46,57.47,57.43,57.47,8420.0,56.0046,56.0143,55.9753,56.0143,8420.0
2022-07-05 14:55:00,57.46,57.52,57.45,57.48,19342.0,56.0046,56.0631,55.9948,56.0241,19342.0
2022-07-05 15:00:00,57.49,57.5,57.37,57.47,24395.0,56.0338,56.0436,55.9169,56.0143,24395.0
2022-07-05 15:05:00,57.52,57.65,57.49,57.62,40441.0,56.0631,56.1898,56.0338,56.1605,40441.0
2022-07-05 15:10:00,57.62,57.63,57.52,57.61,17898.0,56.1605,56.1703,56.0631,56.1508,17898.0
2022-07-05 15:15:00,57.63,57.64,57.55,57.56,34419.0,56.1703,56.18,56.0923,56.1021,34419.0
2022-07-05 15:20:00,57.57,57.8,57.57,57.79,42268.0,56.1118,56.336,56.1118,56.3262,42268.0
2022-07-05 15:25:00,57.77,57.81,57.69,57.75,39084.0,56.3067,56.3457,56.2288,56.2872,39084.0
2022-07-05 15:30:00,57.75,57.88,57.73,57.87,49667.0,56.2872,56.4139,56.2677,56.4042,49667.0
2022-07-05 15:35:00,57.87,57.88,57.68,57.78,41842.0,56.4042,56.4139,56.219,56.3165,41842.0
2022-07-05 15:40:00,57.78,57.84,57.78,57.8,38412.0,56.3165,56.375,56.3165,56.336,38412.0
2022-07-05 15:45:00,57.79,57.92,57.78,57.92,59192.0,56.3262,56.4529,56.3165,56.4529,59192.0
2022-07-05 15:50:00,57.91,57.92,57.78,57.91,120641.0,56.4432,56.4529,56.3165,56.4432,120641.0
2022-07-05 15:55:00,57.9,57.99,57.8,57.98,224812.0,56.4334,56.5212,56.336,56.5114,224812.0
2022-07-06 09:30:00,58.06,58.7,58.06,58.48,59222.0,56.5894,57.2132,56.5894,56.9988,59222.0
2022-07-06 09:35:00,58.49,58.49,57.94,57.95,115330.0,57.0085,57.0085,56.4724,56.4822,115330.0
2022-07-06 09:40:00,57.94,58.18,57.84,58.0,95653.0,56.4724,56.7064,56.375,56.5309,95653.0
2022-07-06 09:45:00,58.01,58.02,57.63,57.63,37537.0,56.5407,56.5504,56.1703,56.1703,37537.0
2022-07-06 09:50:00,57.57,57.72,57.54,57.66,31316.0,56.1118,56.258,56.0826,56.1995,31316.0
2022-07-06 09:55:00,57.65,57.79,57.54,57.71,25010.0,56.1898,56.3262,56.0826,56.2483,25010.0
2022-07-06 10:00:00,57.68,57.69,57.4,57.44,26638.0,56.219,56.2288,55.9461,55.9851,26638.0
2022-07-06 10:05:00,57.42,57.74,57.42,57.53,93780.0,55.9656,56.2775,55.9656,56.0728,93780.0
2022-07-06 10:10:00,57.54,57.57,57.11,57.23,64394.0,56.0826,56.1118,55.6635,55.7804,64394.0
2022-07-06 10:15:00,57.24,57.35,57.14,57.19,49950.0,55.7902,55.8974,55.6927,55.7414,49950.0
2022-07-06 10:20:00,57.17,57.25,57.08,57.18,19539.0,55.7219,55.7999,55.6342,55.7317,19539.0
2022-07-06 10:25:00,57.16,57.27,57.06,57.18,12453.0,55.7122,55.8194,55.6147,55.7317,12453.0
2022-07-06 10:30:00,57.16,57.2,56.96,57.01,20624.0,55.7122,55.7512,55.5173,55.566,20624.0
2022-07-06 10:35:00,57.02,57.03,56.86,56.95,22874.0,55.5757,55.5855,55.4198,55.5075,22874.0
2022-07-06 10:40:00,56.9,57.11,56.86,57.08,58009.0,55.4588,55.6635,55.4198,55.6342,58009.0
2022-07-06 10:45:00,57.1,57.12,56.81,56.81,16531.0,55.6537,55.6732,55.3711,55.3711,16531.0
2022-07-06 10:50:00,56.82,57.05,56.79,57.0,22390.0,55.3808,55.605,55.3516,55.5562,22390.0
2022-07-06 10:55:00,57.0,57.04,56.97,56.98,9253.0,55.5562,55.5952,55.527,55.5367,9253.0
2022-07-06 11:00:00,56.98,57.04,56.76,56.81,23123.0,55.5367,55.5952,55.3223,55.3711,23123.0
2022-07-06 11:05:00,56.8,56.92,56.8,56.88,15034.0,55.3613,55.4783,55.3613,55.4393,15034.0
2022-07-06 11:10:00,56.87,57.0,56.84,56.99,8127.0,55.4295,55.5562,55.4003,55.5465,8127.0
2022-07-06 11:15:00,56.99,57.07,56.98,57.05,13719.0,55.5465,55.6245,55.5367,55.605,13719.0
2022-07-06 11:20:00,57.04,57.07,56.97,56.97,10732.0,55.5952,55.6245,55.527,55.527,10732.0
2022-07-06 11:25:00,56.97,56.97,56.84,56.92,9597.0,55.527,55.527,55.4003,55.4783,9597.0
2022-07-06 11:30:00,56.92,56.93,56.7,56.8,71528.0,55.4783,55.488,55.2638,55.3613,71528.0
2022-07-06 11:35:00,56.79,56.92,56.77,56.92,13186.0,55.3516,55.4783,55.3321,55.4783,13186.0
2022-07-06 11:40:00,56.91,56.91,56.82,56.83,13785.0,55.4685,55.4685,55.3808,55.3905,13785.0
2022-07-06 11:45:00,56.78,56.92,56.78,56.89,16325.0,55.3418,55.4783,55.3418,55.449,16325.0
2022-07-06 11:50:00,56.9,56.91,56.79,56.83,21548.0,55.4588,55.4685,55.3516,55.3905,21548.0
2022-07-06 11:55:00,56.82,56.91,56.81,56.89,11067.0,55.3808,55.4685,55.3711,55.449,11067.0
2022-07-06 12:00:00,56.89,56.9,56.8,56.82,13950.0,55.449,55.4588,55.3613,55.3808,13950.0
2022-07-06 12:05:00,56.83,56.91,56.74,56.81,46104.0,55.3905,55.4685,55.3028,55.3711,46104.0
2022-07-06 12:10:00,56.8,56.91,56.78,56.91,17975.0,55.3613,55.4685,55.3418,55.4685,17975.0
2022-07-06 12:15:00,56.91,56.91,56.79,56.81,29331.0,55.4685,55.4685,55.3516,55.3711,29331.0
2022-07-06 12:20:00,56.8,56.87,56.76,56.76,14034.0,55.3613,55.4295,55.3223,55.3223,14034.0
2022-07-06 12:25:00,56.76,56.83,56.75,56.83,7969.0,55.3223,55.3905,55.3126,55.3905,7969.0
2022-07-06 12:30:00,56.79,56.87,56.79,56.87,6200.0,55.3516,55.4295,55.3516,55.4295,6200.0
2022-07-06 12:35:00,56.88,56.98,56.86,56.88,9472.0,55.4393,55.5367,55.4198,55.4393,9472.0
2022-07-06 12:40:00,56.87,56.93,56.84,56.92,9936.0,55.4295,55.488,55.4003,55.4783,9936.0
2022-07-06 12:45:00,56.91,56.92,56.82,56.84,5422.0,55.4685,55.4783,55.3808,55.4003,5422.0
2022-07-06 12:50:00,56.82,56.86,56.78,56.86,7848.0,55.3808,55.4198,55.3418,55.4198,7848.0
2022-07-06 12:55:00,56.89,56.94,56.86,56.91,5673.0,55.449,55.4978,55.4198,55.4685,5673.0
2022-07-06 13:00:00,56.92,57.01,56.92,56.98,9806.0,55.4783,55.566,55.4783,55.5367,9806.0
2022-07-06 13:05:00,56.99,57.08,56.99,57.05,7460.0,55.5465,55.6342,55.5465,55.605,7460.0
2022-07-06 13:10:00,57.04,57.05,56.98,57.02,8200.0,55.5952,55.605,55.5367,55.5757,8200.0
2022-07-06 13:15:00,57.03,57.04,56.98,57.01,6502.0,55.5855,55.5952,55.5367,55.566,6502.0
2022-07-06 13:20:00,57.04,57.05,56.98,57.04,4100.0,55.5952,55.605,55.5367,55.5952,4100.0
2022-07-06 13:25:00,57.04,57.04,56.99,57.02,6600.0,55.5952,55.5952,55.5465,55.5757,6600.0
2022-07-06 13:30:00,57.01,57.02,56.95,57.02,6300.0,55.566,55.5757,55.5075,55.5757,6300.0
2022-07-06 13:35:00,57.03,57.05,56.98,57.04,7600.0,55.5855,55.605,55.5367,55.5952,7600.0
2022-07-06 13:40:00,57.05,57.08,57.01,57.03,11900.0,55.605,55.6342,55.566,55.5855,11900.0
2022-07-06 13:45:00,57.04,57.12,57.04,57.1,7300.0,55.5952,55.6732,55.5952,55.6537,7300.0
2022-07-06 13:50:00,57.1,57.16,57.09,57.16,7866.0,55.6537,55.7122,55.644,55.7122,7866.0
2022-07-06 13:55:00,57.15,57.25,57.14,57.19,19297.0,55.7024,55.7999,55.6927,55.7414,19297.0
2022-07-06 14:00:00,57.19,57.31,57.04,57.16,55080.0,55.7414,55.8584,55.5952,55.7122,55080.0
2022-07-06 14:05:00,57.21,57.42,57.21,57.26,24484.0,55.7609,55.9656,55.7609,55.8097,24484.0
2022-07-06 14:10:00,57.24,57.32,57.06,57.32,36346.0,55.7902,55.8681,55.6147,55.8681,36346.0
2022-07-06 14:15:00,57.32,57.32,57.16,57.2,13903.0,55.8681,55.8681,55.7122,55.7512,13903.0
2022-07-06 14:20:00,57.18,57.28,57.18,57.25,10533.0,55.7317,55.8291,55.7317,55.7999,10533.0
2022-07-06 14:25:00,57.24,57.53,57.16,57.51,49762.0,55.7902,56.0728,55.7122,56.0533,49762.0
2022-07-06 14:30:00,57.54,57.7,57.41,57.61,35248.0,56.0826,56.2385,55.9559,56.1508,35248.0
2022-07-06 14:35:00,57.64,57.69,57.52,57.6,17736.0,56.18,56.2288,56.0631,56.141,17736.0
2022-07-06 14:40:00,57.61,57.79,57.61,57.75,51236.0,56.1508,56.3262,56.1508,56.2872,51236.0
2022-07-06 14:45:00,57.75,57.79,57.61,57.62,19363.0,56.2872,56.3262,56.1508,56.1605,19363.0
2022-07-06 14:50:00,57.6,57.62,57.56,57.59,9622.0,56.141,56.1605,56.1021,56.1313,9622.0
2022-07-06 14:55:00,57.54,57.6,57.52,57.57,11307.0,56.0826,56.141,56.0631,56.1118,11307.0
2022-07-06 15:00:00,57.58,57.59,57.4,57.45,14200.0,56.1215,56.1313,55.9461,55.9948,14200.0
2022-07-06 15:05:00,57.44,57.46,57.4,57.45,20164.0,55.9851,56.0046,55.9461,55.9948,20164.0
2022-07-06 15:10:00,57.46,57.57,57.45,57.57,11194.0,56.0046,56.1118,55.9948,56.1118,11194.0
2022-07-06 15:15:00,57.56,57.69,57.53,57.66,11972.0,56.1021,56.2288,56.0728,56.1995,11972.0
2022-07-06 15:20:00,57.66,57.81,57.66,57.81,14400.0,56.1995,56.3457,56.1995,56.3457,14400.0
2022-07-06 15:25:00,57.81,57.84,57.77,57.83,16553.0,56.3457,56.375,56.3067,56.3652,16553.0
2022-07-06 15:30:00,57.83,57.88,57.78,57.88,24569.0,56.3652,56.4139,56.3165,56.4139,24569.0
2022-07-06 15:35:00,57.87,57.94,57.79,57.81,29505.0,56.4042,56.4724,56.3262,56.3457,29505.0
2022-07-06 15:40:00,57.79,57.82,57.76,57.77,43053.0,56.3262,56.3555,56.297,56.3067,43053.0
2022-07-06 15:45:00,57.76,57.79,57.7,57.72,26779.0,56.297,56.3262,56.2385,56.258,26779.0
2022-07-06 15:50:00,57.73,57.77,57.44,57.51,87780.0,56.2677,56.3067,55.9851,56.0533,87780.0
2022-07-06 15:55:00,57.5,57.59,57.47,57.53,68044.0,56.0436,56.1313,56.0143,56.0728,68044.0
2022-07-07 09:30:00,57.81,57.99,57.65,57.88,41477.0,56.3457,56.5212,56.1898,56.4139,41477.0
2022-07-07 09:35:00,57.89,58.26,57.8,58.15,29399.0,56.4237,56.7843,56.336,56.6771,29399.0
2022-07-07 09:40:00,58.15,58.22,58.08,58.15,37803.0,56.6771,56.7453,56.6089,56.6771,37803.0
2022-07-07 09:45:00,58.19,58.19,57.93,58.04,49307.0,56.7161,56.7161,56.4627,56.5699,49307.0
2022-07-07 09:50:00,58.05,58.05,57.7,57.8,79180.0,56.5796,56.5796,56.2385,56.336,79180.0
2022-07-07 09:55:00,57.85,57.85,57.61,57.63,97152.0,56.3847,56.3847,56.1508,56.1703,97152.0
2022-07-07 10:00:00,57.62,57.65,57.34,57.38,45448.0,56.1605,56.1898,55.8876,55.9266,45448.0
2022-07-07 10:05:00,57.36,57.54,57.36,57.51,32819.0,55.9071,56.0826,55.9071,56.0533,32819.0
2022-07-07 10:10:00,57.51,57.58,57.36,57.4,44152.0,56.0533,56.1215,55.9071,55.9461,44152.0
2022-07-07 10:15:00,57.39,57.41,57.21,57.24,21810.0,55.9364,55.9559,55.7609,55.7902,21810.0
2022-07-07 10:20:00,57.24,57.46,57.24,57.46,18152.0,55.7902,56.0046,55.7902,56.0046,18152.0
2022-07-07 10:25:00,57.46,57.61,57.46,57.58,14430.0,56.0046,56.1508,56.0046,56.1215,14430.0
2022-07-07 10:30:00,57.58,57.65,57.51,57.57,43092.0,56.1215,56.1898,56.0533,56.1118,43092.0
2022-07-07 10:35:00,57.54,57.66,57.53,57.58,19102.0,56.0826,56.1995,56.0728,56.1215,19102.0
2022-07-07 10:40:00,57.6,57.74,57.6,57.72,20600.0,56.141,56.2775,56.141,56.258,20600.0
2022-07-07 10:45:00,57.73,57.89,57.7,57.86,41355.0,56.2677,56.4237,56.2385,56.3945,41355.0
2022-07-07 10:50:00,57.87,57.97,57.84,57.95,20815.0,56.4042,56.5017,56.375,56.4822,20815.0
2022-07-07 10:55:00,57.95,58.0,57.88,57.98,11696.0,56.4822,56.5309,56.4139,56.5114,11696.0
2022-07-07 11:00:00,57.99,58.16,57.99,58.14,20082.0,56.5212,56.6869,56.5212,56.6674,20082.0
2022-07-07 11:05:00,58.15,58.2,58.11,58.12,14530.0,56.6771,56.7258,56.6381,56.6479,14530.0
2022-07-07 11:10:00,58.09,58.11,58.03,58.03,9188.0,56.6186,56.6381,56.5602,56.5602,9188.0
2022-07-07 11:15:00,58.02,58.14,58.02,58.07,12327.0,56.5504,56.6674,56.5504,56.5991,12327.0
2022-07-07 11:20:00,58.09,58.16,58.04,58.08,13939.0,56.6186,56.6869,56.5699,56.6089,13939.0
2022-07-07 11:25:00,58.12,58.17,58.09,58.09,6462.0,56.6479,56.6966,56.6186,56.6186,6462.0
2022-07-07 11:30:00,58.08,58.14,58.05,58.12,18407.0,56.6089,56.6674,56.5796,56.6479,18407.0
2022-07-07 11:35:00,58.14,58.14,58.09,58.12,10067.0,56.6674,56.6674,56.6186,56.6479,10067.0
2022-07-07 11:40:00,58.11,58.15,58.07,58.09,9436.0,56.6381,56.6771,56.5991,56.6186,9436.0
2022-07-07 11:45:00,58.1,58.14,58.02,58.02,6866.0,56.6284,56.6674,56.5504,56.5504,6866.0
2022-07-07 11:50:00,58.04,58.09,58.01,58.02,15867.0,56.5699,56.6186,56.5407,56.5504,15867.0
2022-07-07 11:55:00,58.02,58.12,58.02,58.12,11027.0,56.5504,56.6479,56.5504,56.6479,11027.0
2022-07-07 12:00:00,58.11,58.15,58.06,58.15,9700.0,56.6381,56.6771,56.5894,56.6771,9700.0
2022-07-07 12:05:00,58.15,58.15,58.08,58.1,9441.0,56.6771,56.6771,56.6089,56.6284,9441.0
2022-07-07 12:10:00,58.13,58.14,58.07,58.11,4506.0,56.6576,56.6674,56.5991,56.6381,4506.0
2022-07-07 12:15:00,58.12,58.14,58.1,58.14,4106.0,56.6479,56.6674,56.6284,56.6674,4106.0
2022-07-07 12:20:00,58.14,58.14,58.08,58.09,4490.0,56.6674,56.6674,56.6089,56.6186,4490.0
2022-07-07 12:25:00,58.1,58.14,58.08,58.1,5330.0,56.6284,56.6674,56.6089,56.6284,5330.0
2022-07-07 12:30:00,58.09,58.1,58.05,58.1,10042.0,56.6186,56.6284,56.5796,56.6284,10042.0
2022-07-07 12:35:00,58.11,58.16,58.1,58.15,4200.0,56.6381,56.6869,56.6284,56.6771,4200.0
2022-07-07 12:40:00,58.16,58.22,58.13,58.13,5796.0,56.6869,56.7453,56.6576,56.6576,5796.0
2022-07-07 12:45:00,58.14,58.16,58.06,58.07,20039.0,56.6674,56.6869,56.5894,56.5991,20039.0
2022-07-07 12:50:00,58.05,58.1,58.03,58.07,11899.0,56.5796,56.6284,56.5602,56.5991,11899.0
2022-07-07 12:55:00,58.06,58.1,58.04,58.04,13790.0,56.5894,56.6284,56.5699,56.5699,13790.0
2022-07-07 13:00:00,58.05,58.08,58.03,58.05,6035.0,56.5796,56.6089,56.5602,56.5796,6035.0
2022-07-07 13:05:00,58.04,58.05,57.96,58.0,10259.0,56.5699,56.5796,56.4919,56.5309,10259.0
2022-07-07 13:10:00,57.99,57.99,57.92,57.94,21083.0,56.5212,56.5212,56.4529,56.4724,21083.0
2022-07-07 13:15:00,57.94,57.98,57.93,57.96,7174.0,56.4724,56.5114,56.4627,56.4919,7174.0
2022-07-07 13:20:00,57.97,58.01,57.96,57.97,5586.0,56.5017,56.5407,56.4919,56.5017,5586.0
2022-07-07 13:25:00,57.98,58.01,57.97,58.0,6683.0,56.5114,56.5407,56.5017,56.5309,6683.0
2022-07-07 13:30:00,58.0,58.06,57.97,58.04,15542.0,56.5309,56.5894,56.5017,56.5699,15542.0
2022-07-07 13:35:00,58.04,58.08,58.01,58.08,6332.0,56.5699,56.6089,56.5407,56.6089,6332.0
2022-07-07 13:40:00,58.08,58.09,58.04,58.07,4600.0,56.6089,56.6186,56.5699,56.5991,4600.0
2022-07-07 13:45:00,58.06,58.08,58.03,58.04,6100.0,56.5894,56.6089,56.5602,56.5699,6100.0
2022-07-07 13:50:00,58.03,58.07,58.03,58.07,5612.0,56.5602,56.5991,56.5602,56.5991,5612.0
2022-07-07 13:55:00,58.09,58.1,58.07,58.08,7746.0,56.6186,56.6284,56.5991,56.6089,7746.0
2022-07-07 14:00:00,58.07,58.17,58.07,58.07,19052.0,56.5991,56.6966,56.5991,56.5991,19052.0
2022-07-07 14:05:00,58.08,58.21,58.08,58.19,4979.0,56.6089,56.7356,56.6089,56.7161,4979.0
2022-07-07 14:10:00,58.19,58.2,58.16,58.19,10073.0,56.7161,56.7258,56.6869,56.7161,10073.0
2022-07-07 14:15:00,58.18,58.2,58.17,58.19,4964.0,56.7064,56.7258,56.6966,56.7161,4964.0
2022-07-07 14:20:00,58.2,58.22,58.17,58.19,28963.0,56.7258,56.7453,56.6966,56.7161,28963.0
2022-07-07 14:25:00,58.21,58.25,58.2,58.23,7223.0,56.7356,56.7746,56.7258,56.7551,7223.0
2022-07-07 14:30:00,58.23,58.23,58.17,58.17,6574.0,56.7551,56.7551,56.6966,56.6966,6574.0
2022-07-07 14:35:00,58.16,58.23,58.11,58.23,12831.0,56.6869,56.7551,56.6381,56.7551,12831.0
2022-07-07 14:40:00,58.23,58.23,58.14,58.16,7951.0,56.7551,56.7551,56.6674,56.6869,7951.0
2022-07-07 14:45:00,58.17,58.27,58.17,58.26,8074.0,56.6966,56.7941,56.6966,56.7843,8074.0
2022-07-07 14:50:00,58.25,58.25,58.21,58.23,7707.0,56.7746,56.7746,56.7356,56.7551,7707.0
2022-07-07 14:55:00,58.24,58.28,58.23,58.28,6714.0,56.7648,56.8038,56.7551,56.8038,6714.0
2022-07-07 15:00:00,58.28,58.29,58.24,58.24,5767.0,56.8038,56.8136,56.7648,56.7648,5767.0
2022-07-07 15:05:00,58.24,58.29,58.24,58.27,9598.0,56.7648,56.8136,56.7648,56.7941,9598.0
2022-07-07 15:10:00,58.26,58.33,58.25,58.33,20537.0,56.7843,56.8526,56.7746,56.8526,20537.0
2022-07-07 15:15:00,58.33,58.35,58.31,58.34,11562.0,56.8526,56.872,56.8331,56.8623,11562.0
2022-07-07 15:20:00,58.35,58.37,58.31,58.32,12886.0,56.872,56.8915,56.8331,56.8428,12886.0
2022-07-07 15:25:00,58.32,58.36,58.3,58.32,16297.0,56.8428,56.8818,56.8233,56.8428,16297.0
2022-07-07 15:30:00,58.32,58.45,58.32,58.42,61676.0,56.8428,56.9695,56.8428,56.9403,61676.0
2022-07-07 15:35:00,58.43,58.48,58.34,58.35,114533.0,56.95,56.9988,56.8623,56.872,114533.0
2022-07-07 15:40:00,58.34,58.43,58.33,58.36,26921.0,56.8623,56.95,56.8526,56.8818,26921.0
2022-07-07 15:45:00,58.35,58.42,58.32,58.39,39700.0,56.872,56.9403,56.8428,56.911,39700.0
2022-07-07 15:50:00,58.39,58.44,58.32,58.35,59083.0,56.911,56.9598,56.8428,56.872,59083.0
2022-07-07 15:55:00,58.35,58.44,58.33,58.42,109285.0,56.872,56.9598,56.8526,56.9403,109285.0
2022-07-08 09:30:00,58.13,58.64,58.13,58.62,74504.0,56.6576,57.1547,56.6576,57.1352,74504.0
2022-07-08 09:35:00,58.6,58.66,58.43,58.53,42607.0,57.1157,57.1742,56.95,57.0475,42607.0
2022-07-08 09:40:00,58.53,58.71,58.48,58.49,69588.0,57.0475,57.2229,56.9988,57.0085,69588.0
2022-07-08 09:45:00,58.51,58.57,58.06,58.07,60858.0,57.028,57.0865,56.5894,56.5991,60858.0
2022-07-08 09:50:00,58.04,58.1,57.8,57.83,72523.0,56.5699,56.6284,56.336,56.3652,72523.0
2022-07-08 09:55:00,57.83,58.01,57.82,57.92,30671.0,56.3652,56.5407,56.3555,56.4529,30671.0
2022-07-08 10:00:00,57.95,58.11,57.85,58.11,28988.0,56.4822,56.6381,56.3847,56.6381,28988.0
2022-07-08 10:05:00,58.09,58.09,57.93,58.05,17084.0,56.6186,56.6186,56.4627,56.5796,17084.0
2022-07-08 10:10:00,58.05,58.17,57.99,58.13,12812.0,56.5796,56.6966,56.5212,56.6576,12812.0
2022-07-08 10:15:00,58.16,58.3,58.12,58.25,35000.0,56.6869,56.8233,56.6479,56.7746,35000.0
2022-07-08 10:20:00,58.24,58.25,58.13,58.23,14464.0,56.7648,56.7746,56.6576,56.7551,14464.0
2022-07-08 10:25:00,58.24,58.56,58.24,58.51,73037.0,56.7648,57.0767,56.7648,57.028,73037.0
2022-07-08 10:30:00,58.52,58.54,58.45,58.52,12604.0,57.0377,57.0572,56.9695,57.0377,12604.0
2022-07-08 10:35:00,58.53,58.65,58.52,58.61,8884.0,57.0475,57.1644,57.0377,57.1255,8884.0
2022-07-08 10:40:00,58.6,58.62,58.51,58.58,9759.0,57.1157,57.1352,57.028,57.0962,9759.0
2022-07-08 10:45:00,58.58,58.67,58.55,58.62,9511.0,57.0962,57.1839,57.067,57.1352,9511.0
2022-07-08 10:50:00,58.6,58.62,58.38,58.38,28802.0,57.1157,57.1352,56.9013,56.9013,28802.0
2022-07-08 10:55:00,58.39,58.51,58.39,58.48,13714.0,56.911,57.028,56.911,56.9988,13714.0
2022-07-08 11:00:00,58.49,58.55,58.45,58.52,17055.0,57.0085,57.067,56.9695,57.0377,17055.0
2022-07-08 11:05:00,58.51,58.65,58.48,58.64,15776.0,57.028,57.1644,56.9988,57.1547,15776.0
2022-07-08 11:10:00,58.63,58.68,58.48,58.48,18079.0,57.145,57.1937,56.9988,56.9988,18079.0
2022-07-08 11:15:00,58.5,58.56,58.45,58.47,9610.0,57.0182,57.0767,56.9695,56.989,9610.0
2022-07-08 11:20:00,58.49,58.57,58.45,58.45,6110.0,57.0085,57.0865,56.9695,56.9695,6110.0
2022-07-08 11:25:00,58.46,58.6,58.46,58.49,9346.0,56.9793,57.1157,56.9793,57.0085,9346.0
2022-07-08 11:30:00,58.48,58.55,58.46,58.53,19786.0,56.9988,57.067,56.9793,57.0475,19786.0
2022-07-08 11:35:00,58.54,58.54,58.4,58.44,8597.0,57.0572,57.0572,56.9208,56.9598,8597.0
2022-07-08 11:40:00,58.43,58.43,58.34,58.38,10937.0,56.95,56.95,56.8623,56.9013,10937.0
2022-07-08 11:45:00,58.39,58.39,58.2,58.22,20699.0,56.911,56.911,56.7258,56.7453,20699.0
2022-07-08 11:50:00,58.19,58.28,58.19,58.23,43827.0,56.7161,56.8038,56.7161,56.7551,43827.0
2022-07-08 11:55:00,58.23,58.31,58.23,58.3,10235.0,56.7551,56.8331,56.7551,56.8233,10235.0
2022-07-08 12:00:00,58.31,58.32,58.24,58.25,7375.0,56.8331,56.8428,56.7648,56.7746,7375.0
2022-07-08 12:05:00,58.25,58.27,58.18,58.22,14459.0,56.7746,56.7941,56.7064,56.7453,14459.0
2022-07-08 12:10:00,58.2,58.26,58.17,58.19,17488.0,56.7258,56.7843,56.6966,56.7161,17488.0
2022-07-08 12:15:00,58.18,58.23,58.16,58.23,9756.0,56.7064,56.7551,56.6869,56.7551,9756.0
2022-07-08 12:20:00,58.23,58.27,58.08,58.1,9095.0,56.7551,56.7941,56.6089,56.6284,9095.0
2022-07-08 12:25:00,58.1,58.1,57.96,57.99,13530.0,56.6284,56.6284,56.4919,56.5212,13530.0
2022-07-08 12:30:00,57.99,58.02,57.95,57.97,12747.0,56.5212,56.5504,56.4822,56.5017,12747.0
2022-07-08 12:35:00,57.95,58.0,57.87,57.87,12668.0,56.4822,56.5309,56.4042,56.4042,12668.0
2022-07-08 12:40:00,57.87,57.88,57.82,57.88,8202.0,56.4042,56.4139,56.3555,56.4139,8202.0
2022-07-08 12:45:00,57.89,57.97,57.81,57.96,22757.0,56.4237,56.5017,56.3457,56.4919,22757.0
2022-07-08 12:50:00,57.95,57.97,57.89,57.93,4843.0,56.4822,56.5017,56.4237,56.4627,4843.0
2022-07-08 12:55:00,57.93,58.01,57.93,57.99,32720.0,56.4627,56.5407,56.4627,56.5212,32720.0
2022-07-08 13:00:00,57.99,58.02,57.95,57.96,20019.0,56.5212,56.5504,56.4822,56.4919,20019.0
2022-07-08 13:05:00,57.99,58.1,57.99,58.09,10480.0,56.5212,56.6284,56.5212,56.6186,10480.0
2022-07-08 13:10:00,58.09,58.13,58.08,58.11,5852.0,56.6186,56.6576,56.6089,56.6381,5852.0
2022-07-08 13:15:00,58.1,58.12,58.0,58.01,12564.0,56.6284,56.6479,56.5309,56.5407,12564.0
2022-07-08 13:20:00,58.03,58.04,58.01,58.04,3300.0,56.5602,56.5699,56.5407,56.5699,3300.0
2022-07-08 13:25:00,58.05,58.16,58.02,58.15,5867.0,56.5796,56.6869,56.5504,56.6771,5867.0
2022-07-08 13:30:00,58.15,58.15,58.09,58.1,7231.0,56.6771,56.6771,56.6186,56.6284,7231.0
2022-07-08 13:35:00,58.11,58.17,58.1,58.16,7568.0,56.6381,56.6966,56.6284,56.6869,7568.0
2022-07-08 13:40:00,58.17,58.21,58.17,58.19,4600.0,56.6966,56.7356,56.6966,56.7161,4600.0
2022-07-08 13:45:00,58.19,58.27,58.16,58.27,6700.0,56.7161,56.7941,56.6869,56.7941,6700.0
2022-07-08 13:50:00,58.29,58.34,58.28,58.32,6739.0,56.8136,56.8623,56.8038,56.8428,6739.0
2022-07-08 13:55:00,58.32,58.32,58.19,58.22,7658.0,56.8428,56.8428,56.7161,56.7453,7658.0
2022-07-08 14:00:00,58.24,58.27,58.19,58.27,10784.0,56.7648,56.7941,56.7161,56.7941,10784.0
2022-07-08 14:05:00,58.25,58.33,58.25,58.31,6009.0,56.7746,56.8526,56.7746,56.8331,6009.0
2022-07-08 14:10:00,58.29,58.31,58.26,58.28,7067.0,56.8136,56.8331,56.7843,56.8038,7067.0
2022-07-08 14:15:00,58.3,58.3,58.26,58.3,5748.0,56.8233,56.8233,56.7843,56.8233,5748.0
2022-07-08 14:20:00,58.29,58.35,58.29,58.32,13145.0,56.8136,56.872,56.8136,56.8428,13145.0
2022-07-08 14:25:00,58.32,58.4,58.29,58.4,7795.0,56.8428,56.9208,56.8136,56.9208,7795.0
2022-07-08 14:30:00,58.39,58.44,58.37,58.44,4984.0,56.911,56.9598,56.8915,56.9598,4984.0
2022-07-08 14:35:00,58.45,58.5,58.42,58.47,8600.0,56.9695,57.0182,56.9403,56.989,8600.0
2022-07-08 14:40:00,58.46,58.53,58.44,58.53,9440.0,56.9793,57.0475,56.9598,57.0475,9440.0
2022-07-08 14:45:00,58.53,58.55,58.5,58.51,16636.0,57.0475,57.067,57.0182,57.028,16636.0
2022-07-08 14:50:00,58.53,58.56,58.45,58.46,6612.0,57.0475,57.0767,56.9695,56.9793,6612.0
2022-07-08 14:55:00,58.46,58.54,58.43,58.54,10433.0,56.9793,57.0572,56.95,57.0572,10433.0
2022-07-08 15:00:00,58.55,58.63,58.52,58.6,7773.0,57.067,57.145,57.0377,57.1157,7773.0
2022-07-08 15:05:00,58.6,58.61,58.53,58.54,19343.0,57.1157,57.1255,57.0475,57.0572,19343.0
2022-07-08 15:10:00,58.54,58.59,58.52,58.55,27290.0,57.0572,57.106,57.0377,57.067,27290.0
2022-07-08 15:15:00,58.56,58.56,58.45,58.46,10362.0,57.0767,57.0767,56.9695,56.9793,10362.0
2022-07-08 15:20:00,58.46,58.47,58.4,58.42,7888.0,56.9793,56.989,56.9208,56.9403,7888.0
2022-07-08 15:25:00,58.42,58.42,58.37,58.38,17028.0,56.9403,56.9403,56.8915,56.9013,17028.0
2022-07-08 15:30:00,58.38,58.39,58.3,58.33,19672.0,56.9013,56.911,56.8233,56.8526,19672.0
2022-07-08 15:35:00,58.33,58.37,58.25,58.29,21840.0,56.8526,56.8915,56.7746,56.8136,21840.0
2022-07-08 15:40:00,58.3,58.42,58.3,58.4,27707.0,56.8233,56.9403,56.8233,56.9208,27707.0
2022-07-08 15:45:00,58.39,58.41,58.36,58.39,34984.0,56.911,56.9305,56.8818,56.911,34984.0
2022-07-08 15:50:00,58.39,58.44,58.33,58.4,88161.0,56.911,56.9598,56.8526,56.9208,88161.0
2022-07-08 15:55:00,58.39,58.46,58.35,58.38,64273.0,56.911,56.9793,56.872,56.9013,64273.0
2022-07-11 09:30:00,58.11,58.57,57.99,58.5,86336.0,56.6381,57.0865,56.5212,57.0182,86336.0
2022-07-11 09:35:00,58.51,58.57,58.21,58.3,53299.0,57.028,57.0865,56.7356,56.8233,53299.0
2022-07-11 09:40:00,58.28,58.34,58.13,58.18,55741.0,56.8038,56.8623,56.6576,56.7064,55741.0
2022-07-11 09:45:00,58.17,58.22,58.04,58.22,141210.0,56.6966,56.7453,56.5699,56.7453,141210.0
2022-07-11 09:50:00,58.21,58.33,58.18,58.29,117253.0,56.7356,56.8526,56.7064,56.8136,117253.0
2022-07-11 09:55:00,58.3,58.55,58.3,58.52,130691.0,56.8233,57.067,56.8233,57.0377,130691.0
2022-07-11 10:00:00,58.51,58.56,58.32,58.32,22325.0,57.028,57.0767,56.8428,56.8428,22325.0
2022-07-11 10:05:00,58.34,58.43,58.26,58.39,14771.0,56.8623,56.95,56.7843,56.911,14771.0
2022-07-11 10:10:00,58.36,58.55,58.36,58.49,14350.0,56.8818,57.067,56.8818,57.0085,14350.0
2022-07-11 10:15:00,58.47,58.56,58.4,58.4,16597.0,56.989,57.0767,56.9208,56.9208,16597.0
2022-07-11 10:20:00,58.4,58.41,58.25,58.27,59082.0,56.9208,56.9305,56.7746,56.7941,59082.0
2022-07-11 10:25:00,58.26,58.39,58.26,58.38,23897.0,56.7843,56.911,56.7843,56.9013,23897.0
2022-07-11 10:30:00,58.41,58.49,58.4,58.45,13099.0,56.9305,57.0085,56.9208,56.9695,13099.0
2022-07-11 10:35:00,58.46,58.59,58.4,58.56,17495.0,56.9793,57.106,56.9208,57.0767,17495.0
2022-07-11 10:40:00,58.57,58.65,58.52,58.53,12467.0,57.0865,57.1644,57.0377,57.0475,12467.0
2022-07-11 10:45:00,58.54,58.58,58.48,58.55,10762.0,57.0572,57.0962,56.9988,57.067,10762.0
2022-07-11 10:50:00,58.57,58.66,58.55,58.65,15198.0,57.0865,57.1742,57.067,57.1644,15198.0
2022-07-11 10:55:00,58.64,58.64,58.44,58.44,9376.0,57.1547,57.1547,56.9598,56.9598,9376.0
2022-07-11 11:00:00,58.42,58.48,58.42,58.46,6275.0,56.9403,56.9988,56.9403,56.9793,6275.0
2022-07-11 11:05:00,58.47,58.63,58.47,58.63,8881.0,56.989,57.145,56.989,57.145,8881.0
2022-07-11 11:10:00,58.61,58.66,58.6,58.62,10729.0,57.1255,57.1742,57.1157,57.1352,10729.0
2022-07-11 11:15:00,58.62,58.64,58.48,58.5,9644.0,57.1352,57.1547,56.9988,57.0182,9644.0
2022-07-11 11:20:00,58.49,58.5,58.31,58.32,14355.0,57.0085,57.0182,56.8331,56.8428,14355.0
2022-07-11 11:25:00,58.32,58.44,58.32,58.38,9624.0,56.8428,56.9598,56.8428,56.9013,9624.0
2022-07-11 11:30:00,58.4,58.44,58.35,58.41,4770.0,56.9208,56.9598,56.872,56.9305,4770.0
2022-07-11 11:35:00,58.41,58.45,58.28,58.32,9627.0,56.9305,56.9695,56.8038,56.8428,9627.0
2022-07-11 11:40:00,58.34,58.34,58.25,58.3,18494.0,56.8623,56.8623,56.7746,56.8233,18494.0
2022-07-11 11:45:00,58.31,58.36,58.3,58.32,16175.0,56.8331,56.8818,56.8233,56.8428,16175.0
2022-07-11 11:50:00,58.31,58.33,58.24,58.27,29056.0,56.8331,56.8526,56.7648,56.7941,29056.0
2022-07-11 11:55:00,58.24,58.28,58.22,58.25,8062.0,56.7648,56.8038,56.7453,56.7746,8062.0
2022-07-11 12:00:00,58.26,58.28,58.21,58.23,6618.0,56.7843,56.8038,56.7356,56.7551,6618.0
2022-07-11 12:05:00,58.23,58.3,58.22,58.28,4047.0,56.7551,56.8233,56.7453,56.8038,4047.0
2022-07-11 12:10:00,58.27,58.36,58.27,58.32,4945.0,56.7941,56.8818,56.7941,56.8428,4945.0
2022-07-11 12:15:00,58.34,58.37,58.32,58.32,4331.0,56.8623,56.8915,56.8428,56.8428,4331.0
2022-07-11 12:20:00,58.31,58.31,58.19,58.22,6911.0,56.8331,56.8331,56.7161,56.7453,6911.0
2022-07-11 12:25:00,58.23,58.24,58.2,58.23,3824.0,56.7551,56.7648,56.7258,56.7551,3824.0
2022-07-11 12:30:00,58.23,58.26,58.22,58.26,3724.0,56.7551,56.7843,56.7453,56.7843,3724.0
2022-07-11 12:35:00,58.28,58.31,58.25,58.31,3631.0,56.8038,56.8331,56.7746,56.8331,3631.0
2022-07-11 12:40:00,58.3,58.31,58.24,58.24,3352.0,56.8233,56.8331,56.7648,56.7648,3352.0
2022-07-11 12:45:00,58.25,58.26,58.2,58.21,3906.0,56.7746,56.7843,56.7258,56.7356,3906.0
2022-07-11 12:50:00,58.21,58.22,58.17,58.19,3786.0,56.7356,56.7453,56.6966,56.7161,3786.0
2022-07-11 12:55:00,58.23,58.31,58.23,58.29,8209.0,56.7551,56.8331,56.7551,56.8136,8209.0
2022-07-11 13:00:00,58.3,58.41,58.27,58.34,11548.0,56.8233,56.9305,56.7941,56.8623,11548.0
2022-07-11 13:05:00,58.33,58.48,58.32,58.46,8503.0,56.8526,56.9988,56.8428,56.9793,8503.0
2022-07-11 13:10:00,58.44,58.46,58.38,58.38,8529.0,56.9598,56.9793,56.9013,56.9013,8529.0
2022-07-11 13:15:00,58.39,58.4,58.37,58.4,3738.0,56.911,56.9208,56.8915,56.9208,3738.0
2022-07-11 13:20:00,58.39,58.42,58.37,58.42,4767.0,56.911,56.9403,56.8915,56.9403,4767.0
2022-07-11 13:25:00,58.41,58.46,58.39,58.44,5919.0,56.9305,56.9793,56.911,56.9598,5919.0
2022-07-11 13:30:00,58.44,58.53,58.44,58.48,12723.0,56.9598,57.0475,56.9598,56.9988,12723.0
2022-07-11 13:35:00,58.48,58.51,58.46,58.51,10822.0,56.9988,57.028,56.9793,57.028,10822.0
2022-07-11 13:40:00,58.51,58.53,58.48,58.48,5234.0,57.028,57.0475,56.9988,56.9988,5234.0
2022-07-11 13:45:00,58.48,58.51,58.44,58.47,4267.0,56.9988,57.028,56.9598,56.989,4267.0
2022-07-11 13:50:00,58.46,58.51,58.46,58.5,5336.0,56.9793,57.028,56.9793,57.0182,5336.0
2022-07-11 13:55:00,58.5,58.52,58.47,58.47,3331.0,57.0182,57.0377,56.989,56.989,3331.0
2022-07-11 14:00:00,58.46,58.46,58.39,58.43,8880.0,56.9793,56.9793,56.911,56.95,8880.0
2022-07-11 14:05:00,58.43,58.47,58.39,58.4,12464.0,56.95,56.989,56.911,56.9208,12464.0
2022-07-11 14:10:00,58.39,58.4,58.33,58.34,18923.0,56.911,56.9208,56.8526,56.8623,18923.0
2022-07-11 14:15:00,58.34,58.4,58.29,58.39,24347.0,56.8623,56.9208,56.8136,56.911,24347.0
2022-07-11 14:20:00,58.38,58.39,58.3,58.33,11200.0,56.9013,56.911,56.8233,56.8526,11200.0
2022-07-11 14:25:00,58.33,58.36,58.32,58.34,11194.0,56.8526,56.8818,56.8428,56.8623,11194.0
2022-07-11 14:30:00,58.33,58.34,58.27,58.27,12262.0,56.8526,56.8623,56.7941,56.7941,12262.0
2022-07-11 14:35:00,58.27,58.32,58.26,58.29,11303.0,56.7941,56.8428,56.7843,56.8136,11303.0
2022-07-11 14:40:00,58.28,58.35,58.27,58.33,8971.0,56.8038,56.872,56.7941,56.8526,8971.0
2022-07-11 14:45:00,58.34,58.35,58.28,58.29,8243.0,56.8623,56.872,56.8038,56.8136,8243.0
2022-07-11 14:50:00,58.29,58.29,58.22,58.26,27951.0,56.8136,56.8136,56.7453,56.7843,27951.0
2022-07-11 14:55:00,58.25,58.28,58.2,58.21,7713.0,56.7746,56.8038,56.7258,56.7356,7713.0
2022-07-11 15:00:00,58.21,58.23,58.13,58.17,14984.0,56.7356,56.7551,56.6576,56.6966,14984.0
2022-07-11 15:05:00,58.16,58.24,58.16,58.23,13225.0,56.6869,56.7648,56.6869,56.7551,13225.0
2022-07-11 15:10:00,58.22,58.26,58.19,58.23,17477.0,56.7453,56.7843,56.7161,56.7551,17477.0
2022-07-11 15:15:00,58.22,58.22,58.14,58.18,19993.0,56.7453,56.7453,56.6674,56.7064,19993.0
2022-07-11 15:20:00,58.18,58.22,58.16,58.19,19561.0,56.7064,56.7453,56.6869,56.7161,19561.0
2022-07-11 15:25:00,58.19,58.28,58.19,58.27,15423.0,56.7161,56.8038,56.7161,56.7941,15423.0
2022-07-11 15:30:00,58.26,58.3,58.24,58.25,17498.0,56.7843,56.8233,56.7648,56.7746,17498.0
2022-07-11 15:35:00,58.25,58.26,58.15,58.19,113548.0,56.7746,56.7843,56.6771,56.7161,113548.0
2022-07-11 15:40:00,58.2,58.23,58.12,58.12,21204.0,56.7258,56.7551,56.6479,56.6479,21204.0
2022-07-11 15:45:00,58.12,58.14,58.06,58.11,43199.0,56.6479,56.6674,56.5894,56.6381,43199.0
2022-07-11 15:50:00,58.1,58.1,58.01,58.06,63797.0,56.6284,56.6284,56.5407,56.5894,63797.0
2022-07-11 15:55:00,58.06,58.11,58.01,58.11,70164.0,56.5894,56.6381,56.5407,56.6381,70164.0
2022-07-12 09:30:00,58.0,58.5,58.0,58.43,50787.0,56.5309,57.0182,56.5309,56.95,50787.0
2022-07-12 09:35:00,58.45,59.06,58.45,59.06,28298.0,56.9695,57.5641,56.9695,57.5641,28298.0
2022-07-12 09:40:00,59.07,59.32,59.03,59.26,32834.0,57.5738,57.8175,57.5348,57.759,32834.0
2022-07-12 09:45:00,59.26,59.34,59.09,59.22,50594.0,57.759,57.837,57.5933,57.72,50594.0
2022-07-12 09:50:00,59.22,59.6,59.2,59.56,34753.0,57.72,58.0904,57.7005,58.0514,34753.0
2022-07-12 09:55:00,59.56,59.58,59.31,59.37,123019.0,58.0514,58.0709,57.8077,57.8662,123019.0
2022-07-12 10:00:00,59.36,59.36,59.09,59.14,17541.0,57.8565,57.8565,57.5933,57.642,17541.0
2022-07-12 10:05:00,59.14,59.18,58.93,58.95,19947.0,57.642,57.681,57.4374,57.4568,19947.0
2022-07-12 10:10:00,58.95,59.23,58.92,59.03,25001.0,57.4568,57.7298,57.4276,57.5348,25001.0
2022-07-12 10:15:00,59.04,59.18,59.0,59.09,20748.0,57.5446,57.681,57.5056,57.5933,20748.0
2022-07-12 10:20:00,59.09,59.19,58.84,58.9,30729.0,57.5933,57.6908,57.3496,57.4081,30729.0
2022-07-12 10:25:00,58.91,58.96,58.8,58.82,16315.0,57.4179,57.4666,57.3106,57.3301,16315.0
2022-07-12 10:30:00,58.84,59.04,58.84,59.03,12900.0,57.3496,57.5446,57.3496,57.5348,12900.0
2022-07-12 10:35:00,59.01,59.11,58.96,58.96,12092.0,57.5153,57.6128,57.4666,57.4666,12092.0
2022-07-12 10:40:00,58.93,59.0,58.82,58.96,14594.0,57.4374,57.5056,57.3301,57.4666,14594.0
2022-07-12 10:45:00,58.97,59.05,58.93,59.03,10118.0,57.4763,57.5543,57.4374,57.5348,10118.0
2022-07-12 10:50:00,59.05,59.05,58.95,59.04,9817.0,57.5543,57.5543,57.4568,57.5446,9817.0
2022-07-12 10:55:00,59.03,59.18,59.02,59.18,10575.0,57.5348,57.681,57.5251,57.681,10575.0
2022-07-12 11:00:00,59.21,59.24,59.09,59.11,27944.0,57.7103,57.7395,57.5933,57.6128,27944.0
2022-07-12 11:05:00,59.11,59.2,59.08,59.12,9005.0,57.6128,57.7005,57.5836,57.6225,9005.0
2022-07-12 11:10:00,59.12,59.25,59.11,59.13,16748.0,57.6225,57.7492,57.6128,57.6323,16748.0
2022-07-12 11:15:00,59.13,59.15,58.98,58.98,9171.0,57.6323,57.6518,57.4861,57.4861,9171.0
2022-07-12 11:20:00,58.98,59.11,58.98,59.1,22386.0,57.4861,57.6128,57.4861,57.603,22386.0
2022-07-12 11:25:00,59.08,59.17,59.08,59.12,11951.0,57.5836,57.6713,57.5836,57.6225,11951.0
2022-07-12 11:30:00,59.13,59.22,59.13,59.16,12645.0,57.6323,57.72,57.6323,57.6615,12645.0
2022-07-12 11:35:00,59.2,59.21,59.08,59.16,4461.0,57.7005,57.7103,57.5836,57.6615,4461.0
2022-07-12 11:40:00,59.14,59.15,59.03,59.03,2836.0,57.642,57.6518,57.5348,57.5348,2836.0
2022-07-12 11:45:00,59.05,59.05,58.98,59.02,3806.0,57.5543,57.5543,57.4861,57.5251,3806.0
2022-07-12 11:50:00,59.03,59.03,58.95,58.96,6840.0,57.5348,57.5348,57.4568,57.4666,6840.0
2022-07-12 11:55:00,58.95,59.01,58.93,58.98,4826.0,57.4568,57.5153,57.4374,57.4861,4826.0
2022-07-12 12:00:00,59.01,59.07,58.99,59.02,6176.0,57.5153,57.5738,57.4958,57.5251,6176.0
2022-07-12 12:05:00,59.02,59.06,58.95,58.95,2900.0,57.5251,57.5641,57.4568,57.4568,2900.0
2022-07-12 12:10:00,58.98,59.03,58.96,59.02,1878.0,57.4861,57.5348,57.4666,57.5251,1878.0
2022-07-12 12:15:00,59.0,59.04,58.99,59.0,2392.0,57.5056,57.5446,57.4958,57.5056,2392.0
2022-07-12 12:20:00,59.01,59.07,58.99,59.07,2917.0,57.5153,57.5738,57.4958,57.5738,2917.0
2022-07-12 12:25:00,59.11,59.16,59.1,59.16,1961.0,57.6128,57.6615,57.603,57.6615,1961.0
2022-07-12 12:30:00,59.18,59.22,59.13,59.22,4198.0,57.681,57.72,57.6323,57.72,4198.0
2022-07-12 12:35:00,59.21,59.23,59.17,59.23,6440.0,57.7103,57.7298,57.6713,57.7298,6440.0
2022-07-12 12:40:00,59.23,59.25,59.17,59.17,6180.0,57.7298,57.7492,57.6713,57.6713,6180.0
2022-07-12 12:45:00,59.17,59.18,59.14,59.15,3280.0,57.6713,57.681,57.642,57.6518,3280.0
2022-07-12 12:50:00,59.14,59.14,59.07,59.14,5035.0,57.642,57.642,57.5738,57.642,5035.0
2022-07-12 12:55:00,59.14,59.22,59.12,59.22,2672.0,57.642,57.72,57.6225,57.72,2672.0
2022-07-12 13:00:00,59.2,59.26,59.06,59.08,12492.0,57.7005,57.759,57.5641,57.5836,12492.0
2022-07-12 13:05:00,59.1,59.12,59.05,59.09,10852.0,57.603,57.6225,57.5543,57.5933,10852.0
2022-07-12 13:10:00,59.05,59.08,59.03,59.03,6847.0,57.5543,57.5836,57.5348,57.5348,6847.0
2022-07-12 13:15:00,59.03,59.04,58.98,58.98,15193.0,57.5348,57.5446,57.4861,57.4861,15193.0
2022-07-12 13:20:00,58.95,59.0,58.95,58.98,9514.0,57.4568,57.5056,57.4568,57.4861,9514.0
2022-07-12 13:25:00,58.98,59.02,58.97,59.0,4627.0,57.4861,57.5251,57.4763,57.5056,4627.0
2022-07-12 13:30:00,58.99,59.04,58.99,59.0,28933.0,57.4958,57.5446,57.4958,57.5056,28933.0
2022-07-12 13:35:00,58.99,59.01,58.96,58.96,116200.0,57.4958,57.5153,57.4666,57.4666,116200.0
2022-07-12 13:40:00,58.97,59.0,58.95,58.96,34296.0,57.4763,57.5056,57.4568,57.4666,34296.0
2022-07-12 13:45:00,58.96,58.97,58.89,58.92,19754.0,57.4666,57.4763,57.3984,57.4276,19754.0
2022-07-12 13:50:00,58.92,59.0,58.9,59.0,14492.0,57.4276,57.5056,57.4081,57.5056,14492.0
2022-07-12 13:55:00,59.0,59.01,58.91,58.92,7124.0,57.5056,57.5153,57.4179,57.4276,7124.0
2022-07-12 14:00:00,58.92,58.93,58.82,58.83,8871.0,57.4276,57.4374,57.3301,57.3399,8871.0
2022-07-12 14:05:00,58.83,58.85,58.81,58.83,6222.0,57.3399,57.3594,57.3204,57.3399,6222.0
2022-07-12 14:10:00,58.82,58.88,58.82,58.87,9884.0,57.3301,57.3886,57.3301,57.3789,9884.0
2022-07-12 14:15:00,58.86,58.89,58.84,58.89,29782.0,57.3691,57.3984,57.3496,57.3984,29782.0
2022-07-12 14:20:00,58.89,58.93,58.86,58.88,33960.0,57.3984,57.4374,57.3691,57.3886,33960.0
2022-07-12 14:25:00,58.88,58.91,58.86,58.89,14951.0,57.3886,57.4179,57.3691,57.3984,14951.0
2022-07-12 14:30:00,58.91,58.92,58.84,58.84,4888.0,57.4179,57.4276,57.3496,57.3496,4888.0
2022-07-12 14:35:00,58.85,58.89,58.85,58.87,3492.0,57.3594,57.3984,57.3594,57.3789,3492.0
2022-07-12 14:40:00,58.88,58.88,58.83,58.84,5530.0,57.3886,57.3886,57.3399,57.3496,5530.0
2022-07-12 14:45:00,58.83,58.86,58.81,58.86,7652.0,57.3399,57.3691,57.3204,57.3691,7652.0
2022-07-12 14:50:00,58.85,58.85,58.76,58.77,8886.0,57.3594,57.3594,57.2717,57.2814,8886.0
2022-07-12 14:55:00,58.76,58.76,58.66,58.68,5316.0,57.2717,57.2717,57.1742,57.1937,5316.0
2022-07-12 15:00:00,58.66,58.66,58.52,58.53,12560.0,57.1742,57.1742,57.0377,57.0475,12560.0
2022-07-12 15:05:00,58.53,58.58,58.47,58.47,7734.0,57.0475,57.0962,56.989,56.989,7734.0
2022-07-12 15:10:00,58.47,58.53,58.41,58.53,9679.0,56.989,57.0475,56.9305,57.0475,9679.0
2022-07-12 15:15:00,58.53,58.53,58.38,58.4,17728.0,57.0475,57.0475,56.9013,56.9208,17728.0
2022-07-12 15:20:00,58.41,58.41,58.31,58.33,14512.0,56.9305,56.9305,56.8331,56.8526,14512.0
2022-07-12 15:25:00,58.32,58.42,58.3,58.36,19354.0,56.8428,56.9403,56.8233,56.8818,19354.0
2022-07-12 15:30:00,58.35,58.37,58.17,58.17,77881.0,56.872,56.8915,56.6966,56.6966,77881.0
2022-07-12 15:35:00,58.15,58.17,58.07,58.16,109813.0,56.6771,56.6966,56.5991,56.6869,109813.0
2022-07-12 15:40:00,58.16,58.21,58.1,58.21,64871.0,56.6869,56.7356,56.6284,56.7356,64871.0
2022-07-12 15:45:00,58.2,58.37,58.18,58.35,51929.0,56.7258,56.8915,56.7064,56.872,51929.0
2022-07-12 15:50:00,58.34,58.6,58.32,58.59,108690.0,56.8623,57.1157,56.8428,57.106,108690.0
2022-07-12 15:55:00,58.58,58.63,58.45,58.5,85412.0,57.0962,57.145,56.9695,57.0182,85412.0
2022-07-13 09:30:00,57.43,57.44,56.77,56.98,200227.0,55.9753,55.9851,55.3321,55.5367,200227.0
2022-07-13 09:35:00,56.99,57.25,56.75,57.25,159325.0,55.5465,55.7999,55.3126,55.7999,159325.0
2022-07-13 09:40:00,57.26,57.45,57.23,57.27,56000.0,55.8097,55.9948,55.7804,55.8194,56000.0
2022-07-13 09:45:00,57.25,57.44,57.03,57.43,67343.0,55.7999,55.9851,55.5855,55.9753,67343.0
2022-07-13 09:50:00,57.46,57.56,57.36,57.48,55785.0,56.0046,56.1021,55.9071,56.0241,55785.0
2022-07-13 09:55:00,57.48,57.5,57.32,57.4,120942.0,56.0241,56.0436,55.8681,55.9461,120942.0
2022-07-13 10:00:00,57.37,57.47,57.07,57.39,178005.0,55.9169,56.0143,55.6245,55.9364,178005.0
2022-07-13 10:05:00,57.37,57.54,57.11,57.15,44408.0,55.9169,56.0826,55.6635,55.7024,44408.0
2022-07-13 10:10:00,57.13,57.26,57.1,57.15,36348.0,55.6829,55.8097,55.6537,55.7024,36348.0
2022-07-13 10:15:00,57.15,57.17,56.96,56.96,22593.0,55.7024,55.7219,55.5173,55.5173,22593.0
2022-07-13 10:20:00,56.95,57.28,56.93,57.24,35219.0,55.5075,55.8291,55.488,55.7902,35219.0
2022-07-13 10:25:00,57.24,57.63,57.24,57.59,65204.0,55.7902,56.1703,55.7902,56.1313,65204.0
2022-07-13 10:30:00,57.52,58.03,57.52,57.97,34963.0,56.0631,56.5602,56.0631,56.5017,34963.0
2022-07-13 10:35:00,57.98,58.08,57.9,58.08,49570.0,56.5114,56.6089,56.4334,56.6089,49570.0
2022-07-13 10:40:00,58.08,58.35,58.04,58.35,25213.0,56.6089,56.872,56.5699,56.872,25213.0
2022-07-13 10:45:00,58.4,58.53,58.36,58.42,26591.0,56.9208,57.0475,56.8818,56.9403,26591.0
2022-07-13 10:50:00,58.44,58.62,58.4,58.41,34497.0,56.9598,57.1352,56.9208,56.9305,34497.0
2022-07-13 10:55:00,58.42,58.57,58.42,58.51,37634.0,56.9403,57.0865,56.9403,57.028,37634.0
2022-07-13 11:00:00,58.52,58.54,58.42,58.42,34268.0,57.0377,57.0572,56.9403,56.9403,34268.0
2022-07-13 11:05:00,58.43,58.69,58.43,58.48,41670.0,56.95,57.2034,56.95,56.9988,41670.0
2022-07-13 11:10:00,58.49,58.58,58.49,58.56,14597.0,57.0085,57.0962,57.0085,57.0767,14597.0
2022-07-13 11:15:00,58.59,58.59,58.35,58.38,27620.0,57.106,57.106,56.872,56.9013,27620.0
2022-07-13 11:20:00,58.39,58.51,58.39,58.43,24594.0,56.911,57.028,56.911,56.95,24594.0
2022-07-13 11:25:00,58.43,58.43,58.28,58.31,21965.0,56.95,56.95,56.8038,56.8331,21965.0
2022-07-13 11:30:00,58.31,58.39,58.16,58.17,20212.0,56.8331,56.911,56.6869,56.6966,20212.0
2022-07-13 11:35:00,58.17,58.21,58.12,58.17,104712.0,56.6966,56.7356,56.6479,56.6966,104712.0
2022-07-13 11:40:00,58.15,58.18,58.08,58.13,6671.0,56.6771,56.7064,56.6089,56.6576,6671.0
2022-07-13 11:45:00,58.14,58.29,58.11,58.28,9095.0,56.6674,56.8136,56.6381,56.8038,9095.0
2022-07-13 11:50:00,58.28,58.39,58.25,58.28,9255.0,56.8038,56.911,56.7746,56.8038,9255.0
2022-07-13 11:55:00,58.27,58.27,58.19,58.19,8769.0,56.7941,56.7941,56.7161,56.7161,8769.0
2022-07-13 12:00:00,58.19,58.32,58.19,58.31,8345.0,56.7161,56.8428,56.7161,56.8331,8345.0
2022-07-13 12:05:00,58.3,58.39,58.29,58.36,3100.0,56.8233,56.911,56.8136,56.8818,3100.0
2022-07-13 12:10:00,58.32,58.32,58.22,58.26,7800.0,56.8428,56.8428,56.7453,56.7843,7800.0
2022-07-13 12:15:00,58.24,58.26,58.17,58.25,9377.0,56.7648,56.7843,56.6966,56.7746,9377.0
2022-07-13 12:20:00,58.25,58.35,58.2,58.35,6100.0,56.7746,56.872,56.7258,56.872,6100.0
2022-07-13 12:25:00,58.36,58.4,58.33,58.4,4742.0,56.8818,56.9208,56.8526,56.9208,4742.0
2022-07-13 12:30:00,58.37,58.44,58.33,58.4,9884.0,56.8915,56.9598,56.8526,56.9208,9884.0
2022-07-13 12:35:00,58.42,58.49,58.35,58.48,9770.0,56.9403,57.0085,56.872,56.9988,9770.0
2022-07-13 12:40:00,58.48,58.48,58.37,58.38,8275.0,56.9988,56.9988,56.8915,56.9013,8275.0
2022-07-13 12:45:00,58.41,58.47,58.4,58.46,2898.0,56.9305,56.989,56.9208,56.9793,2898.0
2022-07-13 12:50:00,58.45,58.51,58.42,58.5,4915.0,56.9695,57.028,56.9403,57.0182,4915.0
2022-07-13 12:55:00,58.5,58.5,58.42,58.48,8243.0,57.0182,57.0182,56.9403,56.9988,8243.0
2022-07-13 13:00:00,58.49,58.71,58.44,58.65,50995.0,57.0085,57.2229,56.9598,57.1644,50995.0
2022-07-13 13:05:00,58.65,58.74,58.62,58.65,111609.0,57.1644,57.2522,57.1352,57.1644,111609.0
2022-07-13 13:10:00,58.66,58.87,58.64,58.87,39678.0,57.1742,57.3789,57.1547,57.3789,39678.0
2022-07-13 13:15:00,58.88,58.88,58.62,58.65,49027.0,57.3886,57.3886,57.1352,57.1644,49027.0
2022-07-13 13:20:00,58.66,58.74,58.63,58.74,9271.0,57.1742,57.2522,57.145,57.2522,9271.0
2022-07-13 13:25:00,58.73,58.73,58.65,58.71,6788.0,57.2424,57.2424,57.1644,57.2229,6788.0
2022-07-13 13:30:00,58.7,58.7,58.6,58.64,8600.0,57.2132,57.2132,57.1157,57.1547,8600.0
2022-07-13 13:35:00,58.63,58.66,58.6,58.61,6982.0,57.145,57.1742,57.1157,57.1255,6982.0
2022-07-13 13:40:00,58.62,58.75,58.62,58.74,18626.0,57.1352,57.2619,57.1352,57.2522,18626.0
2022-07-13 13:45:00,58.73,58.82,58.72,58.81,12058.0,57.2424,57.3301,57.2327,57.3204,12058.0
2022-07-13 13:50:00,58.82,58.82,58.75,58.75,20406.0,57.3301,57.3301,57.2619,57.2619,20406.0
2022-07-13 13:55:00,58.75,58.8,58.72,58.78,7466.0,57.2619,57.3106,57.2327,57.2912,7466.0
2022-07-13 14:00:00,58.77,58.77,58.37,58.37,24354.0,57.2814,57.2814,56.8915,56.8915,24354.0
2022-07-13 14:05:00,58.36,58.51,58.36,58.42,14898.0,56.8818,57.028,56.8818,56.9403,14898.0
2022-07-13 14:10:00,58.44,58.57,58.41,58.56,8095.0,56.9598,57.0865,56.9305,57.0767,8095.0
2022-07-13 14:15:00,58.56,58.56,58.44,58.56,9946.0,57.0767,57.0767,56.9598,57.0767,9946.0
2022-07-13 14:20:00,58.52,58.64,58.49,58.64,8103.0,57.0377,57.1547,57.0085,57.1547,8103.0
2022-07-13 14:25:00,58.64,58.67,58.55,58.67,21290.0,57.1547,57.1839,57.067,57.1839,21290.0
2022-07-13 14:30:00,58.66,58.76,58.65,58.73,15406.0,57.1742,57.2717,57.1644,57.2424,15406.0
2022-07-13 14:35:00,58.73,58.75,58.67,58.74,15475.0,57.2424,57.2619,57.1839,57.2522,15475.0
2022-07-13 14:40:00,58.74,58.76,58.69,58.71,11307.0,57.2522,57.2717,57.2034,57.2229,11307.0
2022-07-13 14:45:00,58.74,58.82,58.73,58.75,132018.0,57.2522,57.3301,57.2424,57.2619,132018.0
2022-07-13 14:50:00,58.73,58.79,58.67,58.67,6444.0,57.2424,57.3009,57.1839,57.1839,6444.0
2022-07-13 14:55:00,58.67,58.85,58.62,58.85,19193.0,57.1839,57.3594,57.1352,57.3594,19193.0
2022-07-13 15:00:00,58.84,58.85,58.75,58.83,10054.0,57.3496,57.3594,57.2619,57.3399,10054.0
2022-07-13 15:05:00,58.84,58.84,58.68,58.73,10377.0,57.3496,57.3496,57.1937,57.2424,10377.0
2022-07-13 15:10:00,58.72,58.84,58.72,58.84,9921.0,57.2327,57.3496,57.2327,57.3496,9921.0
2022-07-13 15:15:00,58.84,58.85,58.78,58.83,21713.0,57.3496,57.3594,57.2912,57.3399,21713.0
2022-07-13 15:20:00,58.83,58.84,58.8,58.81,17133.0,57.3399,57.3496,57.3106,57.3204,17133.0
2022-07-13 15:25:00,58.81,58.81,58.73,58.74,26164.0,57.3204,57.3204,57.2424,57.2522,26164.0
2022-07-13 15:30:00,58.73,58.76,58.59,58.62,68986.0,57.2424,57.2717,57.106,57.1352,68986.0
2022-07-13 15:35:00,58.6,58.72,58.57,58.72,40195.0,57.1157,57.2327,57.0865,57.2327,40195.0
2022-07-13 15:40:00,58.72,58.72,58.65,58.66,55864.0,57.2327,57.2327,57.1644,57.1742,55864.0
2022-07-13 15:45:00,58.66,58.7,58.61,58.67,79338.0,57.1742,57.2132,57.1255,57.1839,79338.0
2022-07-13 15:50:00,58.66,58.7,58.57,58.66,191760.0,57.1742,57.2132,57.0865,57.1742,191760.0
2022-07-13 15:55:00,58.66,58.71,58.6,58.6,343697.0,57.1742,57.2229,57.1157,57.1157,343697.0
2022-07-14 09:30:00,57.53,57.86,57.48,57.55,99637.0,56.0728,56.3945,56.0241,56.0923,99637.0
2022-07-14 09:35:00,57.53,57.61,56.96,56.97,93367.0,56.0728,56.1508,55.5173,55.527,93367.0
2022-07-14 09:40:00,56.98,57.11,56.84,56.95,127392.0,55.5367,55.6635,55.4003,55.5075,127392.0
2022-07-14 09:45:00,56.96,57.14,56.89,57.03,93798.0,55.5173,55.6927,55.449,55.5855,93798.0
2022-07-14 09:50:00,57.02,57.52,56.99,57.4,34005.0,55.5757,56.0631,55.5465,55.9461,34005.0
2022-07-14 09:55:00,57.39,57.5,57.31,57.31,25439.0,55.9364,56.0436,55.8584,55.8584,25439.0
2022-07-14 10:00:00,57.29,57.34,57.1,57.12,75999.0,55.8389,55.8876,55.6537,55.6732,75999.0
2022-07-14 10:05:00,57.13,57.16,57.08,57.11,20987.0,55.6829,55.7122,55.6342,55.6635,20987.0
2022-07-14 10:10:00,57.1,57.16,57.0,57.12,76967.0,55.6537,55.7122,55.5562,55.6732,76967.0
2022-07-14 10:15:00,57.13,57.26,57.09,57.14,21017.0,55.6829,55.8097,55.644,55.6927,21017.0
2022-07-14 10:20:00,57.14,57.24,57.1,57.22,24522.0,55.6927,55.7902,55.6537,55.7707,24522.0
2022-07-14 10:25:00,57.19,57.36,57.18,57.33,12149.0,55.7414,55.9071,55.7317,55.8779,12149.0
2022-07-14 10:30:00,57.32,57.45,57.25,57.25,23238.0,55.8681,55.9948,55.7999,55.7999,23238.0
2022-07-14 10:35:00,57.25,57.27,57.17,57.22,14945.0,55.7999,55.8194,55.7219,55.7707,14945.0
2022-07-14 10:40:00,57.22,57.34,57.22,57.29,10998.0,55.7707,55.8876,55.7707,55.8389,10998.0
2022-07-14 10:45:00,57.29,57.3,57.22,57.29,11633.0,55.8389,55.8486,55.7707,55.8389,11633.0
2022-07-14 10:50:00,57.27,57.41,57.23,57.4,22964.0,55.8194,55.9559,55.7804,55.9461,22964.0
2022-07-14 10:55:00,57.38,57.39,57.16,57.19,38921.0,55.9266,55.9364,55.7122,55.7414,38921.0
2022-07-14 11:00:00,57.2,57.39,57.19,57.31,130799.0,55.7512,55.9364,55.7414,55.8584,130799.0
2022-07-14 11:05:00,57.29,57.42,57.26,57.42,9619.0,55.8389,55.9656,55.8097,55.9656,9619.0
2022-07-14 11:10:00,57.41,57.41,57.28,57.29,11616.0,55.9559,55.9559,55.8291,55.8389,11616.0
2022-07-14 11:15:00,57.27,57.42,57.19,57.4,19528.0,55.8194,55.9656,55.7414,55.9461,19528.0
2022-07-14 11:20:00,57.4,57.51,57.36,57.39,31229.0,55.9461,56.0533,55.9071,55.9364,31229.0
2022-07-14 11:25:00,57.38,57.4,57.33,57.39,19568.0,55.9266,55.9461,55.8779,55.9364,19568.0
2022-07-14 11:30:00,57.41,57.43,57.34,57.35,20596.0,55.9559,55.9753,55.8876,55.8974,20596.0
2022-07-14 11:35:00,57.36,57.44,57.24,57.43,20427.0,55.9071,55.9851,55.7902,55.9753,20427.0
2022-07-14 11:40:00,57.42,57.77,57.42,57.7,91784.0,55.9656,56.3067,55.9656,56.2385,91784.0
2022-07-14 11:45:00,57.7,57.73,57.64,57.73,23673.0,56.2385,56.2677,56.18,56.2677,23673.0
2022-07-14 11:50:00,57.73,57.78,57.67,57.67,23868.0,56.2677,56.3165,56.2093,56.2093,23868.0
2022-07-14 11:55:00,57.68,57.72,57.64,57.69,17163.0,56.219,56.258,56.18,56.2288,17163.0
2022-07-14 12:00:00,57.73,57.74,57.59,57.64,10619.0,56.2677,56.2775,56.1313,56.18,10619.0
2022-07-14 12:05:00,57.64,57.64,57.5,57.52,29239.0,56.18,56.18,56.0436,56.0631,29239.0
2022-07-14 12:10:00,57.53,57.61,57.52,57.59,41609.0,56.0728,56.1508,56.0631,56.1313,41609.0
2022-07-14 12:15:00,57.6,57.7,57.55,57.66,38586.0,56.141,56.2385,56.0923,56.1995,38586.0
2022-07-14 12:20:00,57.64,57.7,57.57,57.57,17684.0,56.18,56.2385,56.1118,56.1118,17684.0
2022-07-14 12:25:00,57.57,57.57,57.4,57.4,8301.0,56.1118,56.1118,55.9461,55.9461,8301.0
2022-07-14 12:30:00,57.4,57.5,57.4,57.43,5836.0,55.9461,56.0436,55.9461,55.9753,5836.0
2022-07-14 12:35:00,57.42,57.43,57.36,57.42,7067.0,55.9656,55.9753,55.9071,55.9656,7067.0
2022-07-14 12:40:00,57.38,57.38,57.28,57.31,5686.0,55.9266,55.9266,55.8291,55.8584,5686.0
2022-07-14 12:45:00,57.31,57.32,57.1,57.13,19983.0,55.8584,55.8681,55.6537,55.6829,19983.0
2022-07-14 12:50:00,57.11,57.27,57.11,57.25,7197.0,55.6635,55.8194,55.6635,55.7999,7197.0
2022-07-14 12:55:00,57.25,57.34,57.24,57.34,7094.0,55.7999,55.8876,55.7902,55.8876,7094.0
2022-07-14 13:00:00,57.35,57.35,57.23,57.27,3986.0,55.8974,55.8974,55.7804,55.8194,3986.0
2022-07-14 13:05:00,57.25,57.33,57.22,57.33,6483.0,55.7999,55.8779,55.7707,55.8779,6483.0
2022-07-14 13:10:00,57.3,57.3,57.21,57.26,5060.0,55.8486,55.8486,55.7609,55.8097,5060.0
2022-07-14 13:15:00,57.26,57.38,57.22,57.34,31913.0,55.8097,55.9266,55.7707,55.8876,31913.0
2022-07-14 13:20:00,57.35,57.39,57.31,57.31,6562.0,55.8974,55.9364,55.8584,55.8584,6562.0
2022-07-14 13:25:00,57.28,57.42,57.28,57.38,7201.0,55.8291,55.9656,55.8291,55.9266,7201.0
2022-07-14 13:30:00,57.36,57.37,57.22,57.23,54608.0,55.9071,55.9169,55.7707,55.7804,54608.0
2022-07-14 13:35:00,57.22,57.32,57.2,57.31,9084.0,55.7707,55.8681,55.7512,55.8584,9084.0
2022-07-14 13:40:00,57.3,57.44,57.29,57.41,10863.0,55.8486,55.9851,55.8389,55.9559,10863.0
2022-07-14 13:45:00,57.43,57.49,57.41,57.47,8788.0,55.9753,56.0338,55.9559,56.0143,8788.0
2022-07-14 13:50:00,57.47,57.52,57.36,57.43,13556.0,56.0143,56.0631,55.9071,55.9753,13556.0
2022-07-14 13:55:00,57.43,57.53,57.43,57.47,10510.0,55.9753,56.0728,55.9753,56.0143,10510.0
2022-07-14 14:00:00,57.47,57.5,57.44,57.46,10065.0,56.0143,56.0436,55.9851,56.0046,10065.0
2022-07-14 14:05:00,57.48,57.56,57.47,57.53,13860.0,56.0241,56.1021,56.0143,56.0728,13860.0
2022-07-14 14:10:00,57.52,57.52,57.45,57.5,4754.0,56.0631,56.0631,55.9948,56.0436,4754.0
2022-07-14 14:15:00,57.49,57.67,57.48,57.65,13159.0,56.0338,56.2093,56.0241,56.1898,13159.0
2022-07-14 14:20:00,57.67,57.8,57.67,57.75,33365.0,56.2093,56.336,56.2093,56.2872,33365.0
2022-07-14 14:25:00,57.75,57.88,57.75,57.88,22672.0,56.2872,56.4139,56.2872,56.4139,22672.0
2022-07-14 14:30:00,57.88,57.94,57.86,57.9,15099.0,56.4139,56.4724,56.3945,56.4334,15099.0
2022-07-14 14:35:00,57.89,57.95,57.88,57.92,9576.0,56.4237,56.4822,56.4139,56.4529,9576.0
2022-07-14 14:40:00,57.92,57.94,57.7,57.71,17049.0,56.4529,56.4724,56.2385,56.2483,17049.0
2022-07-14 14:45:00,57.73,57.77,57.71,57.76,14084.0,56.2677,56.3067,56.2483,56.297,14084.0
2022-07-14 14:50:00,57.75,57.75,57.65,57.69,9742.0,56.2872,56.2872,56.1898,56.2288,9742.0
2022-07-14 14:55:00,57.7,57.83,57.7,57.78,9389.0,56.2385,56.3652,56.2385,56.3165,9389.0
2022-07-14 15:00:00,57.81,57.85,57.76,57.76,7524.0,56.3457,56.3847,56.297,56.297,7524.0
2022-07-14 15:05:00,57.76,57.78,57.69,57.73,10179.0,56.297,56.3165,56.2288,56.2677,10179.0
2022-07-14 15:10:00,57.73,57.86,57.73,57.86,19472.0,56.2677,56.3945,56.2677,56.3945,19472.0
2022-07-14 15:15:00,57.86,57.86,57.75,57.85,43083.0,56.3945,56.3945,56.2872,56.3847,43083.0
2022-07-14 15:20:00,57.85,57.97,57.84,57.96,16150.0,56.3847,56.5017,56.375,56.4919,16150.0
2022-07-14 15:25:00,57.96,57.96,57.88,57.93,13610.0,56.4919,56.4919,56.4139,56.4627,13610.0
2022-07-14 15:30:00,57.95,58.03,57.93,57.93,15780.0,56.4822,56.5602,56.4627,56.4627,15780.0
2022-07-14 15:35:00,57.92,57.93,57.83,57.85,12467.0,56.4529,56.4627,56.3652,56.3847,12467.0
2022-07-14 15:40:00,57.85,57.86,57.8,57.84,27276.0,56.3847,56.3945,56.336,56.375,27276.0
2022-07-14 15:45:00,57.83,57.88,57.71,57.79,41178.0,56.3652,56.4139,56.2483,56.3262,41178.0
2022-07-14 15:50:00,57.79,57.89,57.79,57.88,26582.0,56.3262,56.4237,56.3262,56.4139,26582.0
2022-07-14 15:55:00,57.88,58.0,57.88,57.95,63919.0,56.4139,56.5309,56.4139,56.4822,63919.0
2022-07-15 09:30:00,58.76,59.03,58.53,58.61,136618.0,57.2717,57.5348,57.0475,57.1255,136618.0
2022-07-15 09:35:00,58.64,58.8,58.52,58.61,40126.0,57.1547,57.3106,57.0377,57.1255,40126.0
2022-07-15 09:40:00,58.62,58.63,58.22,58.26,38661.0,57.1352,57.145,56.7453,56.7843,38661.0
2022-07-15 09:45:00,58.25,58.25,57.92,58.01,35613.0,56.7746,56.7746,56.4529,56.5407,35613.0
2022-07-15 09:50:00,58.01,58.01,57.61,57.64,37673.0,56.5407,56.5407,56.1508,56.18,37673.0
2022-07-15 09:55:00,57.65,57.83,57.62,57.69,33062.0,56.1898,56.3652,56.1605,56.2288,33062.0
2022-07-15 10:00:00,57.7,58.28,57.7,58.17,64360.0,56.2385,56.8038,56.2385,56.6966,64360.0
2022-07-15 10:05:00,58.16,58.22,58.04,58.22,14232.0,56.6869,56.7453,56.5699,56.7453,14232.0
2022-07-15 10:10:00,58.22,58.44,58.18,58.34,36198.0,56.7453,56.9598,56.7064,56.8623,36198.0
2022-07-15 10:15:00,58.35,58.58,58.35,58.52,24450.0,56.872,57.0962,56.872,57.0377,24450.0
2022-07-15 10:20:00,58.52,58.65,58.39,58.65,18987.0,57.0377,57.1644,56.911,57.1644,18987.0
2022-07-15 10:25:00,58.67,58.78,58.63,58.75,40716.0,57.1839,57.2912,57.145,57.2619,40716.0
2022-07-15 10:30:00,58.78,58.8,58.68,58.74,35039.0,57.2912,57.3106,57.1937,57.2522,35039.0
2022-07-15 10:35:00,58.73,58.76,58.56,58.58,14036.0,57.2424,57.2717,57.0767,57.0962,14036.0
2022-07-15 10:40:00,58.6,58.65,58.47,58.48,7170.0,57.1157,57.1644,56.989,56.9988,7170.0
2022-07-15 10:45:00,58.48,58.64,58.47,58.58,22766.0,56.9988,57.1547,56.989,57.0962,22766.0
2022-07-15 10:50:00,58.57,58.65,58.53,58.64,25341.0,57.0865,57.1644,57.0475,57.1547,25341.0
2022-07-15 10:55:00,58.63,58.64,58.56,58.61,23979.0,57.145,57.1547,57.0767,57.1255,23979.0
2022-07-15 11:00:00,58.61,58.7,58.59,58.62,15760.0,57.1255,57.2132,57.106,57.1352,15760.0
2022-07-15 11:05:00,58.65,58.76,58.64,58.75,17276.0,57.1644,57.2717,57.1547,57.2619,17276.0
2022-07-15 11:10:00,58.76,58.8,58.7,58.8,12579.0,57.2717,57.3106,57.2132,57.3106,12579.0
2022-07-15 11:15:00,58.81,58.84,58.74,58.82,6189.0,57.3204,57.3496,57.2522,57.3301,6189.0
2022-07-15 11:20:00,58.82,58.88,58.82,58.85,21126.0,57.3301,57.3886,57.3301,57.3594,21126.0
2022-07-15 11:25:00,58.86,58.92,58.85,58.88,28215.0,57.3691,57.4276,57.3594,57.3886,28215.0
2022-07-15 11:30:00,58.88,58.96,58.82,58.91,12194.0,57.3886,57.4666,57.3301,57.4179,12194.0
2022-07-15 11:35:00,58.89,58.94,58.86,58.93,6323.0,57.3984,57.4471,57.3691,57.4374,6323.0
2022-07-15 11:40:00,58.92,58.92,58.85,58.85,8229.0,57.4276,57.4276,57.3594,57.3594,8229.0
2022-07-15 11:45:00,58.86,58.91,58.83,58.85,8620.0,57.3691,57.4179,57.3399,57.3594,8620.0
2022-07-15 11:50:00,58.82,58.91,58.8,58.85,8247.0,57.3301,57.4179,57.3106,57.3594,8247.0
2022-07-15 11:55:00,58.84,58.91,58.83,58.9,9322.0,57.3496,57.4179,57.3399,57.4081,9322.0
2022-07-15 12:00:00,58.9,58.97,58.87,58.95,9873.0,57.4081,57.4763,57.3789,57.4568,9873.0
2022-07-15 12:05:00,58.94,58.97,58.86,58.87,11264.0,57.4471,57.4763,57.3691,57.3789,11264.0
2022-07-15 12:10:00,58.85,58.87,58.81,58.85,22282.0,57.3594,57.3789,57.3204,57.3594,22282.0
2022-07-15 12:15:00,58.85,58.92,58.84,58.92,6878.0,57.3594,57.4276,57.3496,57.4276,6878.0
2022-07-15 12:20:00,58.92,58.92,58.79,58.79,7334.0,57.4276,57.4276,57.3009,57.3009,7334.0
2022-07-15 12:25:00,58.78,58.81,58.77,58.8,7995.0,57.2912,57.3204,57.2814,57.3106,7995.0
2022-07-15 12:30:00,58.81,58.83,58.73,58.76,11850.0,57.3204,57.3399,57.2424,57.2717,11850.0
2022-07-15 12:35:00,58.75,58.8,58.74,58.76,8286.0,57.2619,57.3106,57.2522,57.2717,8286.0
2022-07-15 12:40:00,58.76,58.8,58.71,58.78,10209.0,57.2717,57.3106,57.2229,57.2912,10209.0
2022-07-15 12:45:00,58.77,58.78,58.75,58.77,5265.0,57.2814,57.2912,57.2619,57.2814,5265.0
2022-07-15 12:50:00,58.76,58.84,58.74,58.78,7795.0,57.2717,57.3496,57.2522,57.2912,7795.0
2022-07-15 12:55:00,58.78,58.8,58.75,58.8,6969.0,57.2912,57.3106,57.2619,57.3106,6969.0
2022-07-15 13:00:00,58.8,58.83,58.76,58.79,6194.0,57.3106,57.3399,57.2717,57.3009,6194.0
2022-07-15 13:05:00,58.8,58.86,58.8,58.82,4955.0,57.3106,57.3691,57.3106,57.3301,4955.0
2022-07-15 13:10:00,58.8,58.83,58.79,58.81,6146.0,57.3106,57.3399,57.3009,57.3204,6146.0
2022-07-15 13:15:00,58.8,58.81,58.78,58.78,12045.0,57.3106,57.3204,57.2912,57.2912,12045.0
2022-07-15 13:20:00,58.78,58.79,58.74,58.75,6149.0,57.2912,57.3009,57.2522,57.2619,6149.0
2022-07-15 13:25:00,58.74,58.85,58.72,58.84,7687.0,57.2522,57.3594,57.2327,57.3496,7687.0
2022-07-15 13:30:00,58.83,58.87,58.82,58.86,8513.0,57.3399,57.3789,57.3301,57.3691,8513.0
2022-07-15 13:35:00,58.85,58.87,58.77,58.78,6706.0,57.3594,57.3789,57.2814,57.2912,6706.0
2022-07-15 13:40:00,58.79,58.81,58.73,58.74,13848.0,57.3009,57.3204,57.2424,57.2522,13848.0
2022-07-15 13:45:00,58.73,58.74,58.66,58.67,7526.0,57.2424,57.2522,57.1742,57.1839,7526.0
2022-07-15 13:50:00,58.66,58.7,58.61,58.61,23183.0,57.1742,57.2132,57.1255,57.1255,23183.0
2022-07-15 13:55:00,58.6,58.66,58.59,58.66,10394.0,57.1157,57.1742,57.106,57.1742,10394.0
2022-07-15 14:00:00,58.66,58.68,58.63,58.68,12238.0,57.1742,57.1937,57.145,57.1937,12238.0
2022-07-15 14:05:00,58.69,58.69,58.64,58.65,6344.0,57.2034,57.2034,57.1547,57.1644,6344.0
2022-07-15 14:10:00,58.65,58.67,58.58,58.61,9704.0,57.1644,57.1839,57.0962,57.1255,9704.0
2022-07-15 14:15:00,58.61,58.65,58.59,58.64,5529.0,57.1255,57.1644,57.106,57.1547,5529.0
2022-07-15 14:20:00,58.65,58.65,58.6,58.63,6064.0,57.1644,57.1644,57.1157,57.145,6064.0
2022-07-15 14:25:00,58.64,58.65,58.55,58.63,16502.0,57.1547,57.1644,57.067,57.145,16502.0
2022-07-15 14:30:00,58.64,58.65,58.61,58.64,7459.0,57.1547,57.1644,57.1255,57.1547,7459.0
2022-07-15 14:35:00,58.64,58.68,58.63,58.66,4943.0,57.1547,57.1937,57.145,57.1742,4943.0
2022-07-15 14:40:00,58.66,58.67,58.65,58.66,5989.0,57.1742,57.1839,57.1644,57.1742,5989.0
2022-07-15 14:45:00,58.65,58.67,58.64,58.65,14179.0,57.1644,57.1839,57.1547,57.1644,14179.0
2022-07-15 14:50:00,58.64,58.68,58.6,58.67,8025.0,57.1547,57.1937,57.1157,57.1839,8025.0
2022-07-15 14:55:00,58.66,58.69,58.64,58.67,8345.0,57.1742,57.2034,57.1547,57.1839,8345.0
2022-07-15 15:00:00,58.66,58.74,58.65,58.74,25984.0,57.1742,57.2522,57.1644,57.2522,25984.0
2022-07-15 15:05:00,58.73,58.77,58.72,58.73,9681.0,57.2424,57.2814,57.2327,57.2424,9681.0
2022-07-15 15:10:00,58.73,58.75,58.71,58.72,10529.0,57.2424,57.2619,57.2229,57.2327,10529.0
2022-07-15 15:15:00,58.72,58.74,58.65,58.65,10810.0,57.2327,57.2522,57.1644,57.1644,10810.0
2022-07-15 15:20:00,58.65,58.7,58.65,58.65,13704.0,57.1644,57.2132,57.1644,57.1644,13704.0
2022-07-15 15:25:00,58.65,58.7,58.65,58.68,12125.0,57.1644,57.2132,57.1644,57.1937,12125.0
2022-07-15 15:30:00,58.69,58.69,58.57,58.6,17805.0,57.2034,57.2034,57.0865,57.1157,17805.0
2022-07-15 15:35:00,58.61,58.67,58.61,58.64,14236.0,57.1255,57.1839,57.1255,57.1547,14236.0
2022-07-15 15:40:00,58.63,58.69,58.61,58.68,18791.0,57.145,57.2034,57.1255,57.1937,18791.0
2022-07-15 15:45:00,58.67,58.67,58.56,58.58,32733.0,57.1839,57.1839,57.0767,57.0962,32733.0
2022-07-15 15:50:00,58.57,58.63,58.46,58.55,130515.0,57.0865,57.145,56.9793,57.067,130515.0
2022-07-15 15:55:00,58.57,58.7,58.56,58.68,112336.0,57.0865,57.2132,57.0767,57.1937,112336.0
2022-07-18 09:30:00,59.05,59.27,58.96,59.14,76916.0,57.5543,57.7687,57.4666,57.642,76916.0
2022-07-18 09:35:00,59.12,59.19,58.99,59.02,59796.0,57.6225,57.6908,57.4958,57.5251,59796.0
2022-07-18 09:40:00,59.02,59.25,58.87,59.22,27059.0,57.5251,57.7492,57.3789,57.72,27059.0
2022-07-18 09:45:00,59.25,59.28,59.11,59.15,20430.0,57.7492,57.7785,57.6128,57.6518,20430.0
2022-07-18 09:50:00,59.15,59.21,58.99,59.21,19444.0,57.6518,57.7103,57.4958,57.7103,19444.0
2022-07-18 09:55:00,59.24,59.39,59.21,59.21,27479.0,57.7395,57.8857,57.7103,57.7103,27479.0
2022-07-18 10:00:00,59.21,59.25,58.74,58.84,226289.0,57.7103,57.7492,57.2522,57.3496,226289.0
2022-07-18 10:05:00,58.83,58.83,58.48,58.48,103930.0,57.3399,57.3399,56.9988,56.9988,103930.0
2022-07-18 10:10:00,58.48,58.6,58.38,58.56,86446.0,56.9988,57.1157,56.9013,57.0767,86446.0
2022-07-18 10:15:00,58.57,58.7,58.57,58.65,16823.0,57.0865,57.2132,57.0865,57.1644,16823.0
2022-07-18 10:20:00,58.68,58.76,58.64,58.76,14002.0,57.1937,57.2717,57.1547,57.2717,14002.0
2022-07-18 10:25:00,58.76,58.79,58.68,58.79,31801.0,57.2717,57.3009,57.1937,57.3009,31801.0
2022-07-18 10:30:00,58.78,58.89,58.78,58.84,20586.0,57.2912,57.3984,57.2912,57.3496,20586.0
2022-07-18 10:35:00,58.85,58.93,58.81,58.86,15037.0,57.3594,57.4374,57.3204,57.3691,15037.0
2022-07-18 10:40:00,58.88,58.94,58.87,58.92,10586.0,57.3886,57.4471,57.3789,57.4276,10586.0
2022-07-18 10:45:00,58.93,59.0,58.84,59.0,23649.0,57.4374,57.5056,57.3496,57.5056,23649.0
2022-07-18 10:50:00,59.01,59.09,59.0,59.08,25406.0,57.5153,57.5933,57.5056,57.5836,25406.0
2022-07-18 10:55:00,59.07,59.07,59.01,59.04,17420.0,57.5738,57.5738,57.5153,57.5446,17420.0
2022-07-18 11:00:00,59.01,59.02,58.93,58.97,14387.0,57.5153,57.5251,57.4374,57.4763,14387.0
2022-07-18 11:05:00,58.93,58.98,58.92,58.98,13766.0,57.4374,57.4861,57.4276,57.4861,13766.0
2022-07-18 11:10:00,58.98,59.07,58.97,59.05,6487.0,57.4861,57.5738,57.4763,57.5543,6487.0
2022-07-18 11:15:00,59.03,59.1,59.03,59.07,12245.0,57.5348,57.603,57.5348,57.5738,12245.0
2022-07-18 11:20:00,59.08,59.2,59.08,59.2,37835.0,57.5836,57.7005,57.5836,57.7005,37835.0
2022-07-18 11:25:00,59.21,59.26,59.19,59.2,8846.0,57.7103,57.759,57.6908,57.7005,8846.0
2022-07-18 11:30:00,59.21,59.3,59.18,59.27,15902.0,57.7103,57.798,57.681,57.7687,15902.0
2022-07-18 11:35:00,59.27,59.37,59.27,59.36,12096.0,57.7687,57.8662,57.7687,57.8565,12096.0
2022-07-18 11:40:00,59.37,59.42,59.37,59.39,5471.0,57.8662,57.9149,57.8662,57.8857,5471.0
2022-07-18 11:45:00,59.37,59.41,59.35,59.38,7608.0,57.8662,57.9052,57.8467,57.876,7608.0
2022-07-18 11:50:00,59.39,59.44,59.35,59.44,7200.0,57.8857,57.9344,57.8467,57.9344,7200.0
2022-07-18 11:55:00,59.44,59.52,59.43,59.47,6884.0,57.9344,58.0124,57.9247,57.9637,6884.0
2022-07-18 12:00:00,59.48,59.48,59.39,59.4,3189.0,57.9734,57.9734,57.8857,57.8954,3189.0
2022-07-18 12:05:00,59.4,59.42,59.31,59.35,30030.0,57.8954,57.9149,57.8077,57.8467,30030.0
2022-07-18 12:10:00,59.35,59.36,59.31,59.36,7494.0,57.8467,57.8565,57.8077,57.8565,7494.0
2022-07-18 12:15:00,59.35,59.35,59.27,59.28,17413.0,57.8467,57.8467,57.7687,57.7785,17413.0
2022-07-18 12:20:00,59.29,59.33,59.26,59.3,8586.0,57.7882,57.8272,57.759,57.798,8586.0
2022-07-18 12:25:00,59.3,59.31,59.27,59.3,5463.0,57.798,57.8077,57.7687,57.798,5463.0
2022-07-18 12:30:00,59.31,59.31,59.26,59.28,7172.0,57.8077,57.8077,57.759,57.7785,7172.0
2022-07-18 12:35:00,59.27,59.31,59.26,59.31,2391.0,57.7687,57.8077,57.759,57.8077,2391.0
2022-07-18 12:40:00,59.31,59.34,59.29,59.34,3895.0,57.8077,57.837,57.7882,57.837,3895.0
2022-07-18 12:45:00,59.35,59.35,59.25,59.26,6001.0,57.8467,57.8467,57.7492,57.759,6001.0
2022-07-18 12:50:00,59.26,59.26,59.2,59.2,1964.0,57.759,57.759,57.7005,57.7005,1964.0
2022-07-18 12:55:00,59.21,59.21,59.11,59.13,7336.0,57.7103,57.7103,57.6128,57.6323,7336.0
2022-07-18 13:00:00,59.15,59.19,59.15,59.19,2794.0,57.6518,57.6908,57.6518,57.6908,2794.0
2022-07-18 13:05:00,59.19,59.19,59.16,59.17,2944.0,57.6908,57.6908,57.6615,57.6713,2944.0
2022-07-18 13:10:00,59.16,59.18,59.15,59.16,3373.0,57.6615,57.681,57.6518,57.6615,3373.0
2022-07-18 13:15:00,59.14,59.15,59.09,59.09,5237.0,57.642,57.6518,57.5933,57.5933,5237.0
2022-07-18 13:20:00,59.09,59.13,59.09,59.13,5263.0,57.5933,57.6323,57.5933,57.6323,5263.0
2022-07-18 13:25:00,59.15,59.19,59.14,59.17,2160.0,57.6518,57.6908,57.642,57.6713,2160.0
2022-07-18 13:30:00,59.16,59.17,59.02,59.02,9794.0,57.6615,57.6713,57.5251,57.5251,9794.0
2022-07-18 13:35:00,58.99,59.01,58.91,58.98,12493.0,57.4958,57.5153,57.4179,57.4861,12493.0
2022-07-18 13:40:00,58.98,59.0,58.95,59.0,10406.0,57.4861,57.5056,57.4568,57.5056,10406.0
2022-07-18 13:45:00,58.99,59.05,58.95,58.95,12522.0,57.4958,57.5543,57.4568,57.4568,12522.0
2022-07-18 13:50:00,58.97,58.98,58.94,58.97,3046.0,57.4763,57.4861,57.4471,57.4763,3046.0
2022-07-18 13:55:00,58.96,58.96,58.76,58.76,10231.0,57.4666,57.4666,57.2717,57.2717,10231.0
2022-07-18 14:00:00,58.76,58.83,58.75,58.81,7717.0,57.2717,57.3399,57.2619,57.3204,7717.0
2022-07-18 14:05:00,58.81,58.82,58.76,58.82,11298.0,57.3204,57.3301,57.2717,57.3301,11298.0
2022-07-18 14:10:00,58.81,58.82,58.72,58.78,4514.0,57.3204,57.3301,57.2327,57.2912,4514.0
2022-07-18 14:15:00,58.79,58.84,58.78,58.81,3358.0,57.3009,57.3496,57.2912,57.3204,3358.0
2022-07-18 14:20:00,58.8,58.84,58.73,58.73,14061.0,57.3106,57.3496,57.2424,57.2424,14061.0
2022-07-18 14:25:00,58.73,58.73,58.63,58.68,8776.0,57.2424,57.2424,57.145,57.1937,8776.0
2022-07-18 14:30:00,58.67,58.78,58.65,58.78,6839.0,57.1839,57.2912,57.1644,57.2912,6839.0
2022-07-18 14:35:00,58.76,58.86,58.76,58.84,5479.0,57.2717,57.3691,57.2717,57.3496,5479.0
2022-07-18 14:40:00,58.83,58.83,58.69,58.71,6420.0,57.3399,57.3399,57.2034,57.2229,6420.0
2022-07-18 14:45:00,58.69,58.72,58.65,58.67,7819.0,57.2034,57.2327,57.1644,57.1839,7819.0
2022-07-18 14:50:00,58.66,58.66,58.55,58.58,11301.0,57.1742,57.1742,57.067,57.0962,11301.0
2022-07-18 14:55:00,58.58,58.59,58.51,58.59,17561.0,57.0962,57.106,57.028,57.106,17561.0
2022-07-18 15:00:00,58.58,58.62,58.56,58.61,7780.0,57.0962,57.1352,57.0767,57.1255,7780.0
2022-07-18 15:05:00,58.62,58.74,58.62,58.72,9969.0,57.1352,57.2522,57.1352,57.2327,9969.0
2022-07-18 15:10:00,58.73,58.73,58.66,58.71,6569.0,57.2424,57.2424,57.1742,57.2229,6569.0
2022-07-18 15:15:00,58.72,58.78,58.7,58.76,10212.0,57.2327,57.2912,57.2132,57.2717,10212.0
2022-07-18 15:20:00,58.76,58.79,58.69,58.71,10583.0,57.2717,57.3009,57.2034,57.2229,10583.0
2022-07-18 15:25:00,58.72,58.75,58.62,58.62,15515.0,57.2327,57.2619,57.1352,57.1352,15515.0
2022-07-18 15:30:00,58.62,58.62,58.56,58.58,12714.0,57.1352,57.1352,57.0767,57.0962,12714.0
2022-07-18 15:35:00,58.58,58.61,58.45,58.46,12518.0,57.0962,57.1255,56.9695,56.9793,12518.0
2022-07-18 15:40:00,58.46,58.48,58.36,58.4,29142.0,56.9793,56.9988,56.8818,56.9208,29142.0
2022-07-18 15:45:00,58.39,58.39,58.24,58.24,95050.0,56.911,56.911,56.7648,56.7648,95050.0
2022-07-18 15:50:00,58.24,58.38,58.23,58.37,122755.0,56.7648,56.9013,56.7551,56.8915,122755.0
2022-07-18 15:55:00,58.37,58.45,58.33,58.39,126301.0,56.8915,56.9695,56.8526,56.911,126301.0
2022-07-19 09:30:00,59.03,59.26,58.93,59.04,493433.0,57.5348,57.759,57.4374,57.5446,493433.0
2022-07-19 09:35:00,59.05,59.25,59.05,59.11,201295.0,57.5543,57.7492,57.5543,57.6128,201295.0
2022-07-19 09:40:00,59.11,59.18,58.87,58.95,99729.0,57.6128,57.681,57.3789,57.4568,99729.0
2022-07-19 09:45:00,58.98,58.99,58.74,58.94,53873.0,57.4861,57.4958,57.2522,57.4471,53873.0
2022-07-19 09:50:00,58.92,59.03,58.84,58.9,40149.0,57.4276,57.5348,57.3496,57.4081,40149.0
2022-07-19 09:55:00,58.9,58.91,58.76,58.85,85946.0,57.4081,57.4179,57.2717,57.3594,85946.0
2022-07-19 10:00:00,58.86,59.03,58.86,58.92,47975.0,57.3691,57.5348,57.3691,57.4276,47975.0
2022-07-19 10:05:00,58.92,59.08,58.88,59.08,81481.0,57.4276,57.5836,57.3886,57.5836,81481.0
2022-07-19 10:10:00,59.07,59.23,59.06,59.15,18509.0,57.5738,57.7298,57.5641,57.6518,18509.0
2022-07-19 10:15:00,59.15,59.23,59.13,59.18,71813.0,57.6518,57.7298,57.6323,57.681,71813.0
2022-07-19 10:20:00,59.18,59.33,59.18,59.24,25776.0,57.681,57.8272,57.681,57.7395,25776.0
2022-07-19 10:25:00,59.24,59.53,59.24,59.52,26054.0,57.7395,58.0222,57.7395,58.0124,26054.0
2022-07-19 10:30:00,59.52,59.56,59.45,59.47,18718.0,58.0124,58.0514,57.9442,57.9637,18718.0
2022-07-19 10:35:00,59.45,59.49,59.4,59.42,25374.0,57.9442,57.9832,57.8954,57.9149,25374.0
2022-07-19 10:40:00,59.4,59.43,59.36,59.42,28348.0,57.8954,57.9247,57.8565,57.9149,28348.0
2022-07-19 10:45:00,59.43,59.51,59.43,59.5,19790.0,57.9247,58.0027,57.9247,57.9929,19790.0
2022-07-19 10:50:00,59.48,59.51,59.44,59.48,16545.0,57.9734,58.0027,57.9344,57.9734,16545.0
2022-07-19 10:55:00,59.5,59.51,59.43,59.48,7612.0,57.9929,58.0027,57.9247,57.9734,7612.0
2022-07-19 11:00:00,59.49,59.58,59.49,59.56,16305.0,57.9832,58.0709,57.9832,58.0514,16305.0
2022-07-19 11:05:00,59.55,59.59,59.53,59.57,13140.0,58.0417,58.0806,58.0222,58.0611,13140.0
2022-07-19 11:10:00,59.57,59.65,59.56,59.62,13053.0,58.0611,58.1391,58.0514,58.1099,13053.0
2022-07-19 11:15:00,59.64,59.64,59.47,59.47,6357.0,58.1294,58.1294,57.9637,57.9637,6357.0
2022-07-19 11:20:00,59.48,59.49,59.42,59.47,8626.0,57.9734,57.9832,57.9149,57.9637,8626.0
2022-07-19 11:25:00,59.47,59.52,59.46,59.51,6481.0,57.9637,58.0124,57.9539,58.0027,6481.0
2022-07-19 11:30:00,59.52,59.67,59.52,59.64,6549.0,58.0124,58.1586,58.0124,58.1294,6549.0
2022-07-19 11:35:00,59.64,59.66,59.51,59.51,7190.0,58.1294,58.1489,58.0027,58.0027,7190.0
2022-07-19 11:40:00,59.51,59.58,59.48,59.55,11907.0,58.0027,58.0709,57.9734,58.0417,11907.0
2022-07-19 11:45:00,59.56,59.58,59.54,59.55,4177.0,58.0514,58.0709,58.0319,58.0417,4177.0
2022-07-19 11:50:00,59.56,59.59,59.55,59.59,4087.0,58.0514,58.0806,58.0417,58.0806,4087.0
2022-07-19 11:55:00,59.6,59.7,59.6,59.7,3458.0,58.0904,58.1879,58.0904,58.1879,3458.0
2022-07-19 12:00:00,59.7,59.71,59.62,59.62,11423.0,58.1879,58.1976,58.1099,58.1099,11423.0
2022-07-19 12:05:00,59.61,59.69,59.6,59.67,7722.0,58.1001,58.1781,58.0904,58.1586,7722.0
2022-07-19 12:10:00,59.69,59.73,59.68,59.7,12820.0,58.1781,58.2171,58.1684,58.1879,12820.0
2022-07-19 12:15:00,59.7,59.73,59.68,59.73,2486.0,58.1879,58.2171,58.1684,58.2171,2486.0
2022-07-19 12:20:00,59.73,59.8,59.73,59.8,42751.0,58.2171,58.2853,58.2171,58.2853,42751.0
2022-07-19 12:25:00,59.79,59.8,59.77,59.78,3253.0,58.2756,58.2853,58.2561,58.2658,3253.0
2022-07-19 12:30:00,59.78,59.87,59.78,59.87,5812.0,58.2658,58.3535,58.2658,58.3535,5812.0
2022-07-19 12:35:00,59.86,59.9,59.84,59.88,11151.0,58.3438,58.3828,58.3243,58.3633,11151.0
2022-07-19 12:40:00,59.89,59.93,59.88,59.9,5947.0,58.373,58.412,58.3633,58.3828,5947.0
2022-07-19 12:45:00,59.89,59.94,59.88,59.91,5798.0,58.373,58.4218,58.3633,58.3925,5798.0
2022-07-19 12:50:00,59.91,59.94,59.87,59.94,7666.0,58.3925,58.4218,58.3535,58.4218,7666.0
2022-07-19 12:55:00,59.94,59.98,59.93,59.98,6312.0,58.4218,58.4608,58.412,58.4608,6312.0
2022-07-19 13:00:00,59.98,59.98,59.92,59.92,4931.0,58.4608,58.4608,58.4023,58.4023,4931.0
2022-07-19 13:05:00,59.91,59.92,59.86,59.9,7165.0,58.3925,58.4023,58.3438,58.3828,7165.0
2022-07-19 13:10:00,59.91,59.92,59.84,59.85,27544.0,58.3925,58.4023,58.3243,58.3341,27544.0
2022-07-19 13:15:00,59.85,59.89,59.84,59.86,86902.0,58.3341,58.373,58.3243,58.3438,86902.0
2022-07-19 13:20:00,59.87,59.91,59.86,59.9,5602.0,58.3535,58.3925,58.3438,58.3828,5602.0
2022-07-19 13:25:00,59.9,59.92,59.9,59.9,2597.0,58.3828,58.4023,58.3828,58.3828,2597.0
2022-07-19 13:30:00,59.9,59.94,59.89,59.93,5867.0,58.3828,58.4218,58.373,58.412,5867.0
2022-07-19 13:35:00,59.93,59.94,59.89,59.94,11047.0,58.412,58.4218,58.373,58.4218,11047.0
2022-07-19 13:40:00,59.95,60.05,59.95,60.05,64622.0,58.4315,58.529,58.4315,58.529,64622.0
2022-07-19 13:45:00,60.05,60.08,60.04,60.05,40148.0,58.529,58.5582,58.5192,58.529,40148.0
2022-07-19 13:50:00,60.05,60.1,60.04,60.08,4980.0,58.529,58.5777,58.5192,58.5582,4980.0
2022-07-19 13:55:00,60.07,60.16,60.07,60.16,13938.0,58.5485,58.6362,58.5485,58.6362,13938.0
2022-07-19 14:00:00,60.16,60.26,60.16,60.26,7296.0,58.6362,58.7337,58.6362,58.7337,7296.0
2022-07-19 14:05:00,60.26,60.29,60.24,60.29,9842.0,58.7337,58.7629,58.7142,58.7629,9842.0
2022-07-19 14:10:00,60.28,60.29,60.22,60.23,10103.0,58.7532,58.7629,58.6947,58.7044,10103.0
2022-07-19 14:15:00,60.23,60.25,60.18,60.25,10136.0,58.7044,58.7239,58.6557,58.7239,10136.0
2022-07-19 14:20:00,60.25,60.25,60.2,60.24,9971.0,58.7239,58.7239,58.6752,58.7142,9971.0
2022-07-19 14:25:00,60.25,60.25,60.14,60.15,14170.0,58.7239,58.7239,58.6167,58.6265,14170.0
2022-07-19 14:30:00,60.16,60.22,60.15,60.2,9453.0,58.6362,58.6947,58.6265,58.6752,9453.0
2022-07-19 14:35:00,60.2,60.23,60.2,60.21,5422.0,58.6752,58.7044,58.6752,58.6849,5422.0
2022-07-19 14:40:00,60.19,60.27,60.17,60.27,5108.0,58.6654,58.7434,58.6459,58.7434,5108.0
2022-07-19 14:45:00,60.26,60.27,60.21,60.27,42698.0,58.7337,58.7434,58.6849,58.7434,42698.0
2022-07-19 14:50:00,60.27,60.32,60.24,60.32,7661.0,58.7434,58.7921,58.7142,58.7921,7661.0
2022-07-19 14:55:00,60.31,60.33,60.27,60.31,10286.0,58.7824,58.8019,58.7434,58.7824,10286.0
2022-07-19 15:00:00,60.3,60.31,60.25,60.28,12368.0,58.7727,58.7824,58.7239,58.7532,12368.0
2022-07-19 15:05:00,60.28,60.35,60.26,60.35,10155.0,58.7532,58.8214,58.7337,58.8214,10155.0
2022-07-19 15:10:00,60.35,60.35,60.28,60.3,11412.0,58.8214,58.8214,58.7532,58.7727,11412.0
2022-07-19 15:15:00,60.31,60.35,60.27,60.33,12371.0,58.7824,58.8214,58.7434,58.8019,12371.0
2022-07-19 15:20:00,60.34,60.35,60.27,60.3,19788.0,58.8116,58.8214,58.7434,58.7727,19788.0
2022-07-19 15:25:00,60.3,60.32,60.28,60.3,21623.0,58.7727,58.7921,58.7532,58.7727,21623.0
2022-07-19 15:30:00,60.3,60.36,60.29,60.3,34316.0,58.7727,58.8311,58.7629,58.7727,34316.0
2022-07-19 15:35:00,60.3,60.38,60.29,60.37,285463.0,58.7727,58.8506,58.7629,58.8409,285463.0
2022-07-19 15:40:00,60.37,60.48,60.37,60.48,84033.0,58.8409,58.9481,58.8409,58.9481,84033.0
2022-07-19 15:45:00,60.47,60.5,60.36,60.36,52572.0,58.9383,58.9676,58.8311,58.8311,52572.0
2022-07-19 15:50:00,60.36,60.43,60.33,60.35,164187.0,58.8311,58.8994,58.8019,58.8214,164187.0
2022-07-19 15:55:00,60.36,60.46,60.35,60.36,111173.0,58.8311,58.9286,58.8214,58.8311,111173.0
2022-07-20 09:30:00,60.32,60.52,60.23,60.44,34667.0,58.7921,58.9871,58.7044,58.9091,34667.0
2022-07-20 09:35:00,60.46,60.56,60.4,60.51,28650.0,58.9286,59.0261,58.8701,58.9773,28650.0
2022-07-20 09:40:00,60.51,60.56,60.37,60.51,51550.0,58.9773,59.0261,58.8409,58.9773,51550.0
2022-07-20 09:45:00,60.51,60.52,60.19,60.31,25732.0,58.9773,58.9871,58.6654,58.7824,25732.0
2022-07-20 09:50:00,60.28,60.41,60.23,60.24,13568.0,58.7532,58.8799,58.7044,58.7142,13568.0
2022-07-20 09:55:00,60.23,60.25,59.95,59.95,41542.0,58.7044,58.7239,58.4315,58.4315,41542.0
2022-07-20 10:00:00,59.94,60.03,59.79,59.93,251944.0,58.4218,58.5095,58.2756,58.412,251944.0
2022-07-20 10:05:00,59.89,60.09,59.72,60.07,76828.0,58.373,58.568,58.2073,58.5485,76828.0
2022-07-20 10:10:00,60.07,60.16,60.03,60.15,40084.0,58.5485,58.6362,58.5095,58.6265,40084.0
2022-07-20 10:15:00,60.16,60.18,60.12,60.15,10608.0,58.6362,58.6557,58.5972,58.6265,10608.0
2022-07-20 10:20:00,60.17,60.28,60.16,60.21,9778.0,58.6459,58.7532,58.6362,58.6849,9778.0
2022-07-20 10:25:00,60.24,60.36,60.24,60.3,15454.0,58.7142,58.8311,58.7142,58.7727,15454.0
2022-07-20 10:30:00,60.3,60.39,60.22,60.34,14319.0,58.7727,58.8604,58.6947,58.8116,14319.0
2022-07-20 10:35:00,60.33,60.45,60.28,60.35,39036.0,58.8019,58.9189,58.7532,58.8214,39036.0
2022-07-20 10:40:00,60.34,60.44,60.26,60.43,67895.0,58.8116,58.9091,58.7337,58.8994,67895.0
2022-07-20 10:45:00,60.43,60.49,60.41,60.46,11546.0,58.8994,58.9578,58.8799,58.9286,11546.0
2022-07-20 10:50:00,60.45,60.58,60.41,60.56,10200.0,58.9189,59.0456,58.8799,59.0261,10200.0
2022-07-20 10:55:00,60.57,60.59,60.55,60.58,3100.0,59.0358,59.0553,59.0163,59.0456,3100.0
2022-07-20 11:00:00,60.61,60.64,60.53,60.61,10032.0,59.0748,59.104,58.9968,59.0748,10032.0
2022-07-20 11:05:00,60.61,60.67,60.58,60.65,7806.0,59.0748,59.1333,59.0456,59.1138,7806.0
2022-07-20 11:10:00,60.64,60.64,60.56,60.58,10180.0,59.104,59.104,59.0261,59.0456,10180.0
2022-07-20 11:15:00,60.57,60.65,60.57,60.58,9340.0,59.0358,59.1138,59.0358,59.0456,9340.0
2022-07-20 11:20:00,60.56,60.57,60.49,60.5,6823.0,59.0261,59.0358,58.9578,58.9676,6823.0
2022-07-20 11:25:00,60.5,60.64,60.5,60.63,8700.0,58.9676,59.104,58.9676,59.0943,8700.0
2022-07-20 11:30:00,60.62,60.66,60.59,60.59,10568.0,59.0845,59.1235,59.0553,59.0553,10568.0
2022-07-20 11:35:00,60.58,60.59,60.47,60.48,6595.0,59.0456,59.0553,58.9383,58.9481,6595.0
2022-07-20 11:40:00,60.49,60.49,60.44,60.45,15526.0,58.9578,58.9578,58.9091,58.9189,15526.0
2022-07-20 11:45:00,60.48,60.52,60.46,60.48,30285.0,58.9481,58.9871,58.9286,58.9481,30285.0
2022-07-20 11:50:00,60.48,60.55,60.47,60.53,13866.0,58.9481,59.0163,58.9383,58.9968,13866.0
2022-07-20 11:55:00,60.52,60.56,60.48,60.53,62790.0,58.9871,59.0261,58.9481,58.9968,62790.0
2022-07-20 12:00:00,60.52,60.59,60.52,60.58,11705.0,58.9871,59.0553,58.9871,59.0456,11705.0
2022-07-20 12:05:00,60.57,60.64,60.56,60.64,9845.0,59.0358,59.104,59.0261,59.104,9845.0
2022-07-20 12:10:00,60.65,60.65,60.58,60.61,6371.0,59.1138,59.1138,59.0456,59.0748,6371.0
2022-07-20 12:15:00,60.6,60.6,60.48,60.52,45499.0,59.0651,59.0651,58.9481,58.9871,45499.0
2022-07-20 12:20:00,60.52,60.54,60.48,60.53,47313.0,58.9871,59.0066,58.9481,58.9968,47313.0
2022-07-20 12:25:00,60.54,60.54,60.47,60.5,16306.0,59.0066,59.0066,58.9383,58.9676,16306.0
2022-07-20 12:30:00,60.5,60.54,60.49,60.53,9144.0,58.9676,59.0066,58.9578,58.9968,9144.0
2022-07-20 12:35:00,60.53,60.6,60.53,60.58,64491.0,58.9968,59.0651,58.9968,59.0456,64491.0
2022-07-20 12:40:00,60.57,60.58,60.33,60.39,15886.0,59.0358,59.0456,58.8019,58.8604,15886.0
2022-07-20 12:45:00,60.39,60.39,60.26,60.31,19362.0,58.8604,58.8604,58.7337,58.7824,19362.0
2022-07-20 12:50:00,60.31,60.43,60.3,60.4,6526.0,58.7824,58.8994,58.7727,58.8701,6526.0
2022-07-20 12:55:00,60.39,60.47,60.37,60.41,5327.0,58.8604,58.9383,58.8409,58.8799,5327.0
2022-07-20 13:00:00,60.42,60.46,60.28,60.32,24866.0,58.8896,58.9286,58.7532,58.7921,24866.0
2022-07-20 13:05:00,60.36,60.39,60.25,60.35,22457.0,58.8311,58.8604,58.7239,58.8214,22457.0
2022-07-20 13:10:00,60.31,60.31,60.2,60.25,35363.0,58.7824,58.7824,58.6752,58.7239,35363.0
2022-07-20 13:15:00,60.24,60.32,60.22,60.31,8686.0,58.7142,58.7921,58.6947,58.7824,8686.0
2022-07-20 13:20:00,60.31,60.31,60.22,60.23,9274.0,58.7824,58.7824,58.6947,58.7044,9274.0
2022-07-20 13:25:00,60.23,60.38,60.23,60.38,12045.0,58.7044,58.8506,58.7044,58.8506,12045.0
2022-07-20 13:30:00,60.37,60.48,60.34,60.45,12637.0,58.8409,58.9481,58.8116,58.9189,12637.0
2022-07-20 13:35:00,60.45,60.47,60.34,60.45,19816.0,58.9189,58.9383,58.8116,58.9189,19816.0
2022-07-20 13:40:00,60.44,60.5,60.44,60.48,6773.0,58.9091,58.9676,58.9091,58.9481,6773.0
2022-07-20 13:45:00,60.48,60.48,60.36,60.36,7545.0,58.9481,58.9481,58.8311,58.8311,7545.0
2022-07-20 13:50:00,60.37,60.41,60.34,60.37,5563.0,58.8409,58.8799,58.8116,58.8409,5563.0
2022-07-20 13:55:00,60.38,60.39,60.22,60.27,24392.0,58.8506,58.8604,58.6947,58.7434,24392.0
2022-07-20 14:00:00,60.27,60.39,60.27,60.36,12278.0,58.7434,58.8604,58.7434,58.8311,12278.0
2022-07-20 14:05:00,60.37,60.39,60.34,60.39,5696.0,58.8409,58.8604,58.8116,58.8604,5696.0
2022-07-20 14:10:00,60.39,60.39,60.29,60.37,13528.0,58.8604,58.8604,58.7629,58.8409,13528.0
2022-07-20 14:15:00,60.36,60.41,60.32,60.4,6922.0,58.8311,58.8799,58.7921,58.8701,6922.0
2022-07-20 14:20:00,60.4,60.45,60.4,60.44,8370.0,58.8701,58.9189,58.8701,58.9091,8370.0
2022-07-20 14:25:00,60.45,60.52,60.45,60.49,7410.0,58.9189,58.9871,58.9189,58.9578,7410.0
2022-07-20 14:30:00,60.49,60.53,60.46,60.53,7897.0,58.9578,58.9968,58.9286,58.9968,7897.0
2022-07-20 14:35:00,60.53,60.58,60.52,60.58,9867.0,58.9968,59.0456,58.9871,59.0456,9867.0
2022-07-20 14:40:00,60.58,60.58,60.52,60.56,5467.0,59.0456,59.0456,58.9871,59.0261,5467.0
2022-07-20 14:45:00,60.56,60.59,60.53,60.59,22706.0,59.0261,59.0553,58.9968,59.0553,22706.0
2022-07-20 14:50:00,60.6,60.6,60.47,60.47,8322.0,59.0651,59.0651,58.9383,58.9383,8322.0
2022-07-20 14:55:00,60.47,60.58,60.44,60.56,8796.0,58.9383,59.0456,58.9091,59.0261,8796.0
2022-07-20 15:00:00,60.56,60.74,60.55,60.74,39320.0,59.0261,59.2015,59.0163,59.2015,39320.0
2022-07-20 15:05:00,60.73,60.75,60.63,60.65,31746.0,59.1918,59.2113,59.0943,59.1138,31746.0
2022-07-20 15:10:00,60.65,60.71,60.64,60.69,7697.0,59.1138,59.1723,59.104,59.1528,7697.0
2022-07-20 15:15:00,60.69,60.77,60.68,60.74,11146.0,59.1528,59.2307,59.143,59.2015,11146.0
2022-07-20 15:20:00,60.74,60.76,60.64,60.65,19183.0,59.2015,59.221,59.104,59.1138,19183.0
2022-07-20 15:25:00,60.64,60.73,60.64,60.73,10012.0,59.104,59.1918,59.104,59.1918,10012.0
2022-07-20 15:30:00,60.74,60.74,60.64,60.64,14345.0,59.2015,59.2015,59.104,59.104,14345.0
2022-07-20 15:35:00,60.64,60.7,60.61,60.65,28754.0,59.104,59.1625,59.0748,59.1138,28754.0
2022-07-20 15:40:00,60.65,60.74,60.63,60.71,49252.0,59.1138,59.2015,59.0943,59.1723,49252.0
2022-07-20 15:45:00,60.71,60.71,60.63,60.67,72405.0,59.1723,59.1723,59.0943,59.1333,72405.0
2022-07-20 15:50:00,60.67,60.77,60.63,60.66,109099.0,59.1333,59.2307,59.0943,59.1235,109099.0
2022-07-20 15:55:00,60.67,60.74,60.66,60.69,132001.0,59.1333,59.2015,59.1235,59.1528,132001.0
2022-07-21 09:30:00,60.64,60.64,60.11,60.11,88607.0,59.104,59.104,58.5875,58.5875,88607.0
2022-07-21 09:35:00,60.1,60.36,60.01,60.29,76016.0,58.5777,58.8311,58.49,58.7629,76016.0
2022-07-21 09:40:00,60.25,60.33,60.11,60.11,80478.0,58.7239,58.8019,58.5875,58.5875,80478.0
2022-07-21 09:45:00,60.11,60.19,60.01,60.08,82030.0,58.5875,58.6654,58.49,58.5582,82030.0
2022-07-21 09:50:00,60.07,60.44,60.02,60.41,100740.0,58.5485,58.9091,58.4997,58.8799,100740.0
2022-07-21 09:55:00,60.42,60.44,60.2,60.2,59333.0,58.8896,58.9091,58.6752,58.6752,59333.0
2022-07-21 10:00:00,60.23,60.36,60.05,60.05,53327.0,58.7044,58.8311,58.529,58.529,53327.0
2022-07-21 10:05:00,60.05,60.28,60.04,60.21,13612.0,58.529,58.7532,58.5192,58.6849,13612.0
2022-07-21 10:10:00,60.22,60.32,60.05,60.06,14333.0,58.6947,58.7921,58.529,58.5387,14333.0
2022-07-21 10:15:00,60.04,60.4,60.04,60.38,34476.0,58.5192,58.8701,58.5192,58.8506,34476.0
2022-07-21 10:20:00,60.4,60.45,60.12,60.14,24083.0,58.8701,58.9189,58.5972,58.6167,24083.0
2022-07-21 10:25:00,60.14,60.14,60.02,60.1,19805.0,58.6167,58.6167,58.4997,58.5777,19805.0
2022-07-21 10:30:00,60.1,60.17,60.06,60.12,45677.0,58.5777,58.6459,58.5387,58.5972,45677.0
2022-07-21 10:35:00,60.13,60.56,60.13,60.54,72541.0,58.607,59.0261,58.607,59.0066,72541.0
2022-07-21 10:40:00,60.55,60.6,60.45,60.58,13541.0,59.0163,59.0651,58.9189,59.0456,13541.0
2022-07-21 10:45:00,60.6,60.61,60.5,60.57,16411.0,59.0651,59.0748,58.9676,59.0358,16411.0
2022-07-21 10:50:00,60.58,60.97,60.57,60.96,85780.0,59.0456,59.4257,59.0358,59.4159,85780.0
2022-07-21 10:55:00,60.98,61.32,60.96,61.27,105497.0,59.4354,59.7668,59.4159,59.7181,105497.0
2022-07-21 11:00:00,61.23,61.37,61.15,61.37,26498.0,59.6791,59.8156,59.6011,59.8156,26498.0
2022-07-21 11:05:00,61.38,61.41,61.25,61.37,39978.0,59.8253,59.8545,59.6986,59.8156,39978.0
2022-07-21 11:10:00,61.38,61.49,61.35,61.47,51012.0,59.8253,59.9325,59.7961,59.913,51012.0
2022-07-21 11:15:00,61.49,61.52,61.37,61.45,103625.0,59.9325,59.9618,59.8156,59.8935,103625.0
2022-07-21 11:20:00,61.43,61.43,61.32,61.35,22504.0,59.874,59.874,59.7668,59.7961,22504.0
2022-07-21 11:25:00,61.34,61.36,61.19,61.21,12544.0,59.7863,59.8058,59.6401,59.6596,12544.0
2022-07-21 11:30:00,61.22,61.34,61.09,61.34,21997.0,59.6694,59.7863,59.5426,59.7863,21997.0
2022-07-21 11:35:00,61.3,61.33,61.27,61.32,15190.0,59.7473,59.7766,59.7181,59.7668,15190.0
2022-07-21 11:40:00,61.29,61.29,61.19,61.22,36487.0,59.7376,59.7376,59.6401,59.6694,36487.0
2022-07-21 11:45:00,61.22,61.33,61.22,61.26,54596.0,59.6694,59.7766,59.6694,59.7083,54596.0
2022-07-21 11:50:00,61.26,61.28,61.21,61.26,44164.0,59.7083,59.7278,59.6596,59.7083,44164.0
2022-07-21 11:55:00,61.26,61.3,61.22,61.23,35047.0,59.7083,59.7473,59.6694,59.6791,35047.0
2022-07-21 12:00:00,61.23,61.32,61.21,61.3,38329.0,59.6791,59.7668,59.6596,59.7473,38329.0
2022-07-21 12:05:00,61.3,61.4,61.25,61.4,56500.0,59.7473,59.8448,59.6986,59.8448,56500.0
2022-07-21 12:10:00,61.4,61.4,61.26,61.33,42539.0,59.8448,59.8448,59.7083,59.7766,42539.0
2022-07-21 12:15:00,61.34,61.36,61.27,61.35,11980.0,59.7863,59.8058,59.7181,59.7961,11980.0
2022-07-21 12:20:00,61.35,61.37,61.25,61.33,29522.0,59.7961,59.8156,59.6986,59.7766,29522.0
2022-07-21 12:25:00,61.33,61.46,61.33,61.46,9182.0,59.7766,59.9033,59.7766,59.9033,9182.0
2022-07-21 12:30:00,61.45,61.53,61.43,61.46,114165.0,59.8935,59.9715,59.874,59.9033,114165.0
2022-07-21 12:35:00,61.46,61.5,61.44,61.49,12661.0,59.9033,59.9423,59.8838,59.9325,12661.0
2022-07-21 12:40:00,61.49,61.52,61.44,61.44,18078.0,59.9325,59.9618,59.8838,59.8838,18078.0
2022-07-21 12:45:00,61.43,61.48,61.39,61.47,14375.0,59.874,59.9228,59.835,59.913,14375.0
2022-07-21 12:50:00,61.46,61.52,61.46,61.5,13212.0,59.9033,59.9618,59.9033,59.9423,13212.0
2022-07-21 12:55:00,61.5,61.5,61.46,61.47,12302.0,59.9423,59.9423,59.9033,59.913,12302.0
2022-07-21 13:00:00,61.49,61.53,61.47,61.5,9444.0,59.9325,59.9715,59.913,59.9423,9444.0
2022-07-21 13:05:00,61.47,61.52,61.42,61.43,15905.0,59.913,59.9618,59.8643,59.874,15905.0
2022-07-21 13:10:00,61.42,61.47,61.42,61.42,19612.0,59.8643,59.913,59.8643,59.8643,19612.0
2022-07-21 13:15:00,61.42,61.53,61.41,61.43,32437.0,59.8643,59.9715,59.8545,59.874,32437.0
2022-07-21 13:20:00,61.44,61.46,61.34,61.35,52852.0,59.8838,59.9033,59.7863,59.7961,52852.0
2022-07-21 13:25:00,61.34,61.36,61.29,61.35,34985.0,59.7863,59.8058,59.7376,59.7961,34985.0
2022-07-21 13:30:00,61.35,61.36,61.17,61.19,69734.0,59.7961,59.8058,59.6206,59.6401,69734.0
2022-07-21 13:35:00,61.19,61.32,61.16,61.32,13147.0,59.6401,59.7668,59.6109,59.7668,13147.0
2022-07-21 13:40:00,61.32,61.39,61.3,61.37,10085.0,59.7668,59.835,59.7473,59.8156,10085.0
2022-07-21 13:45:00,61.37,61.37,61.28,61.32,14136.0,59.8156,59.8156,59.7278,59.7668,14136.0
2022-07-21 13:50:00,61.31,61.32,61.2,61.2,1700.0,59.7571,59.7668,59.6499,59.6499,1700.0
2022-07-21 13:55:00,61.19,61.35,61.18,61.33,12036.0,59.6401,59.7961,59.6304,59.7766,12036.0
2022-07-21 14:00:00,61.33,61.34,61.27,61.3,5833.0,59.7766,59.7863,59.7181,59.7473,5833.0
2022-07-21 14:05:00,61.32,61.4,61.28,61.37,5966.0,59.7668,59.8448,59.7278,59.8156,5966.0
2022-07-21 14:10:00,61.37,61.39,61.35,61.39,3453.0,59.8156,59.835,59.7961,59.835,3453.0
2022-07-21 14:15:00,61.39,61.48,61.35,61.45,13474.0,59.835,59.9228,59.7961,59.8935,13474.0
2022-07-21 14:20:00,61.45,61.53,61.44,61.5,6991.0,59.8935,59.9715,59.8838,59.9423,6991.0
2022-07-21 14:25:00,61.51,61.51,61.43,61.48,33472.0,59.952,59.952,59.874,59.9228,33472.0
2022-07-21 14:30:00,61.46,61.48,61.42,61.44,5802.0,59.9033,59.9228,59.8643,59.8838,5802.0
2022-07-21 14:35:00,61.45,61.47,61.41,61.46,8508.0,59.8935,59.913,59.8545,59.9033,8508.0
2022-07-21 14:40:00,61.46,61.49,61.41,61.42,4234.0,59.9033,59.9325,59.8545,59.8643,4234.0
2022-07-21 14:45:00,61.42,61.44,61.35,61.42,9184.0,59.8643,59.8838,59.7961,59.8643,9184.0
2022-07-21 14:50:00,61.43,61.44,61.36,61.38,18895.0,59.874,59.8838,59.8058,59.8253,18895.0
2022-07-21 14:55:00,61.38,61.46,61.36,61.42,30930.0,59.8253,59.9033,59.8058,59.8643,30930.0
2022-07-21 15:00:00,61.43,61.48,61.42,61.48,28975.0,59.874,59.9228,59.8643,59.9228,28975.0
2022-07-21 15:05:00,61.48,61.58,61.48,61.58,39772.0,59.9228,60.0202,59.9228,60.0202,39772.0
2022-07-21 15:10:00,61.59,61.59,61.53,61.59,65504.0,60.03,60.03,59.9715,60.03,65504.0
2022-07-21 15:15:00,61.59,61.65,61.57,61.65,71877.0,60.03,60.0885,60.0105,60.0885,71877.0
2022-07-21 15:20:00,61.64,61.68,61.62,61.66,11943.0,60.0787,60.1177,60.0592,60.0982,11943.0
2022-07-21 15:25:00,61.66,61.72,61.66,61.68,9043.0,60.0982,60.1567,60.0982,60.1177,9043.0
2022-07-21 15:30:00,61.69,61.71,61.65,61.7,21984.0,60.1274,60.1469,60.0885,60.1372,21984.0
2022-07-21 15:35:00,61.7,61.77,61.68,61.7,58829.0,60.1372,60.2054,60.1177,60.1372,58829.0
2022-07-21 15:40:00,61.69,61.81,61.68,61.79,19036.0,60.1274,60.2444,60.1177,60.2249,19036.0
2022-07-21 15:45:00,61.79,61.85,61.78,61.85,23353.0,60.2249,60.2834,60.2152,60.2834,23353.0
2022-07-21 15:50:00,61.84,61.92,61.84,61.91,69189.0,60.2736,60.3516,60.2736,60.3419,69189.0
2022-07-21 15:55:00,61.91,62.0,61.91,61.97,84208.0,60.3419,60.4296,60.3419,60.4004,84208.0
2022-07-22 09:30:00,62.21,62.51,62.19,62.25,147251.0,60.6343,60.9267,60.6148,60.6733,147251.0
2022-07-22 09:35:00,62.24,62.85,62.14,62.82,217498.0,60.6635,61.2581,60.566,61.2288,217498.0
2022-07-22 09:40:00,62.77,63.15,62.76,63.1,98741.0,61.1801,61.5505,61.1703,61.5017,98741.0
2022-07-22 09:45:00,63.12,63.2,63.04,63.06,62748.0,61.5212,61.5992,61.4433,61.4627,62748.0
2022-07-22 09:50:00,63.06,63.13,62.68,62.68,99700.0,61.4627,61.531,61.0924,61.0924,99700.0
2022-07-22 09:55:00,62.61,62.63,62.34,62.36,41434.0,61.0241,61.0436,60.761,60.7805,41434.0
2022-07-22 10:00:00,62.36,62.49,62.28,62.31,26912.0,60.7805,60.9072,60.7025,60.7317,26912.0
2022-07-22 10:05:00,62.26,62.26,62.0,62.13,19383.0,60.683,60.683,60.4296,60.5563,19383.0
2022-07-22 10:10:00,62.1,62.33,62.09,62.33,32154.0,60.5271,60.7512,60.5173,60.7512,32154.0
2022-07-22 10:15:00,62.33,62.52,62.33,62.44,32453.0,60.7512,60.9364,60.7512,60.8584,32453.0
2022-07-22 10:20:00,62.44,62.47,62.27,62.42,23876.0,60.8584,60.8877,60.6928,60.839,23876.0
2022-07-22 10:25:00,62.42,62.45,62.31,62.41,33504.0,60.839,60.8682,60.7317,60.8292,33504.0
2022-07-22 10:30:00,62.43,62.45,62.36,62.4,30037.0,60.8487,60.8682,60.7805,60.8195,30037.0
2022-07-22 10:35:00,62.41,62.55,62.4,62.5,114117.0,60.8292,60.9657,60.8195,60.9169,114117.0
2022-07-22 10:40:00,62.49,62.68,62.47,62.56,43716.0,60.9072,61.0924,60.8877,60.9754,43716.0
2022-07-22 10:45:00,62.56,62.63,62.55,62.62,9325.0,60.9754,61.0436,60.9657,61.0339,9325.0
2022-07-22 10:50:00,62.62,62.77,62.6,62.76,13033.0,61.0339,61.1801,61.0144,61.1703,13033.0
2022-07-22 10:55:00,62.77,62.83,62.72,62.73,9697.0,61.1801,61.2386,61.1314,61.1411,9697.0
2022-07-22 11:00:00,62.75,62.82,62.55,62.57,25038.0,61.1606,61.2288,60.9657,60.9852,25038.0
2022-07-22 11:05:00,62.55,62.72,62.55,62.69,10794.0,60.9657,61.1314,60.9657,61.1021,10794.0
2022-07-22 11:10:00,62.68,62.76,62.67,62.73,11861.0,61.0924,61.1703,61.0826,61.1411,11861.0
2022-07-22 11:15:00,62.72,62.72,62.6,62.63,11897.0,61.1314,61.1314,61.0144,61.0436,11897.0
2022-07-22 11:20:00,62.61,62.61,62.44,62.45,19762.0,61.0241,61.0241,60.8584,60.8682,19762.0
2022-07-22 11:25:00,62.44,62.49,62.44,62.46,7376.0,60.8584,60.9072,60.8584,60.8779,7376.0
2022-07-22 11:30:00,62.45,62.49,62.37,62.44,24686.0,60.8682,60.9072,60.7902,60.8584,24686.0
2022-07-22 11:35:00,62.44,62.46,62.28,62.38,25374.0,60.8584,60.8779,60.7025,60.8,25374.0
2022-07-22 11:40:00,62.38,62.41,62.2,62.27,7051.0,60.8,60.8292,60.6245,60.6928,7051.0
2022-07-22 11:45:00,62.28,62.3,62.22,62.27,6026.0,60.7025,60.722,60.644,60.6928,6026.0
2022-07-22 11:50:00,62.28,62.36,62.28,62.35,16606.0,60.7025,60.7805,60.7025,60.7707,16606.0
2022-07-22 11:55:00,62.35,62.37,62.23,62.32,19170.0,60.7707,60.7902,60.6538,60.7415,19170.0
2022-07-22 12:00:00,62.33,62.35,62.27,62.31,57132.0,60.7512,60.7707,60.6928,60.7317,57132.0
2022-07-22 12:05:00,62.3,62.31,62.15,62.16,22928.0,60.722,60.7317,60.5758,60.5855,22928.0
2022-07-22 12:10:00,62.14,62.18,62.07,62.14,15052.0,60.566,60.605,60.4978,60.566,15052.0
2022-07-22 12:15:00,62.16,62.24,62.16,62.18,14055.0,60.5855,60.6635,60.5855,60.605,14055.0
2022-07-22 12:20:00,62.19,62.19,62.09,62.1,8971.0,60.6148,60.6148,60.5173,60.5271,8971.0
2022-07-22 12:25:00,62.09,62.2,62.07,62.17,44538.0,60.5173,60.6245,60.4978,60.5953,44538.0
2022-07-22 12:30:00,62.17,62.31,62.15,62.31,10722.0,60.5953,60.7317,60.5758,60.7317,10722.0
2022-07-22 12:35:00,62.3,62.3,62.17,62.21,7102.0,60.722,60.722,60.5953,60.6343,7102.0
2022-07-22 12:40:00,62.19,62.21,62.11,62.11,6399.0,60.6148,60.6343,60.5368,60.5368,6399.0
2022-07-22 12:45:00,62.11,62.15,62.08,62.1,20060.0,60.5368,60.5758,60.5076,60.5271,20060.0
2022-07-22 12:50:00,62.11,62.14,62.11,62.11,8525.0,60.5368,60.566,60.5368,60.5368,8525.0
2022-07-22 12:55:00,62.15,62.15,62.04,62.04,9059.0,60.5758,60.5758,60.4686,60.4686,9059.0
2022-07-22 13:00:00,62.03,62.03,61.95,61.97,30969.0,60.4588,60.4588,60.3809,60.4004,30969.0
2022-07-22 13:05:00,61.96,62.04,61.95,62.04,30608.0,60.3906,60.4686,60.3809,60.4686,30608.0
2022-07-22 13:10:00,62.04,62.04,61.87,61.87,14173.0,60.4686,60.4686,60.3029,60.3029,14173.0
2022-07-22 13:15:00,61.88,61.92,61.81,61.81,19152.0,60.3126,60.3516,60.2444,60.2444,19152.0
2022-07-22 13:20:00,61.81,61.86,61.76,61.8,15330.0,60.2444,60.2931,60.1957,60.2347,15330.0
2022-07-22 13:25:00,61.79,61.82,61.68,61.76,33824.0,60.2249,60.2542,60.1177,60.1957,33824.0
2022-07-22 13:30:00,61.76,61.76,61.6,61.6,11496.0,60.1957,60.1957,60.0397,60.0397,11496.0
2022-07-22 13:35:00,61.57,61.66,61.51,61.65,18109.0,60.0105,60.0982,59.952,60.0885,18109.0
2022-07-22 13:40:00,61.65,61.66,61.55,61.64,40173.0,60.0885,60.0982,59.991,60.0787,40173.0
2022-07-22 13:45:00,61.63,61.7,61.59,61.66,5600.0,60.069,60.1372,60.03,60.0982,5600.0
2022-07-22 13:50:00,61.65,61.65,61.59,61.63,4257.0,60.0885,60.0885,60.03,60.069,4257.0
2022-07-22 13:55:00,61.62,61.73,61.61,61.7,6714.0,60.0592,60.1664,60.0495,60.1372,6714.0
2022-07-22 14:00:00,61.71,61.71,61.56,61.61,6732.0,60.1469,60.1469,60.0007,60.0495,6732.0
2022-07-22 14:05:00,61.61,61.63,61.57,61.59,10750.0,60.0495,60.069,60.0105,60.03,10750.0
2022-07-22 14:10:00,61.59,61.59,61.55,61.57,5464.0,60.03,60.03,59.991,60.0105,5464.0
2022-07-22 14:15:00,61.61,61.7,61.61,61.69,4758.0,60.0495,60.1372,60.0495,60.1274,4758.0
2022-07-22 14:20:00,61.68,61.69,61.64,61.66,22140.0,60.1177,60.1274,60.0787,60.0982,22140.0
2022-07-22 14:25:00,61.65,61.75,61.62,61.71,27160.0,60.0885,60.1859,60.0592,60.1469,27160.0
2022-07-22 14:30:00,61.71,61.78,61.63,61.75,9834.0,60.1469,60.2152,60.069,60.1859,9834.0
2022-07-22 14:35:00,61.77,61.82,61.7,61.81,6270.0,60.2054,60.2542,60.1372,60.2444,6270.0
2022-07-22 14:40:00,61.81,61.83,61.77,61.8,4678.0,60.2444,60.2639,60.2054,60.2347,4678.0
2022-07-22 14:45:00,61.8,61.83,61.79,61.83,7282.0,60.2347,60.2639,60.2249,60.2639,7282.0
2022-07-22 14:50:00,61.84,61.86,61.79,61.84,12037.0,60.2736,60.2931,60.2249,60.2736,12037.0
2022-07-22 14:55:00,61.85,61.9,61.82,61.83,10232.0,60.2834,60.3321,60.2542,60.2639,10232.0
2022-07-22 15:00:00,61.82,61.87,61.79,61.84,7457.0,60.2542,60.3029,60.2249,60.2736,7457.0
2022-07-22 15:05:00,61.85,61.87,61.78,61.8,8700.0,60.2834,60.3029,60.2152,60.2347,8700.0
2022-07-22 15:10:00,61.8,61.98,61.8,61.98,11583.0,60.2347,60.4101,60.2347,60.4101,11583.0
2022-07-22 15:15:00,61.98,62.0,61.94,61.95,10620.0,60.4101,60.4296,60.3711,60.3809,10620.0
2022-07-22 15:20:00,61.94,62.05,61.94,62.05,16881.0,60.3711,60.4783,60.3711,60.4783,16881.0
2022-07-22 15:25:00,62.05,62.06,61.96,62.06,17605.0,60.4783,60.4881,60.3906,60.4881,17605.0
2022-07-22 15:30:00,62.07,62.09,62.01,62.02,17571.0,60.4978,60.5173,60.4393,60.4491,17571.0
2022-07-22 15:35:00,62.02,62.02,61.91,61.94,27454.0,60.4491,60.4491,60.3419,60.3711,27454.0
2022-07-22 15:40:00,61.95,61.99,61.94,61.95,15946.0,60.3809,60.4198,60.3711,60.3809,15946.0
2022-07-22 15:45:00,61.95,62.05,61.92,62.04,31597.0,60.3809,60.4783,60.3516,60.4686,31597.0
2022-07-22 15:50:00,62.05,62.12,62.02,62.06,92569.0,60.4783,60.5466,60.4491,60.4881,92569.0
2022-07-22 15:55:00,62.08,62.18,62.07,62.18,93277.0,60.5076,60.605,60.4978,60.605,93277.0
2022-07-25 09:30:00,62.0,62.08,61.31,61.43,192727.0,60.4296,60.5076,59.7571,59.874,192727.0
2022-07-25 09:35:00,61.45,61.66,61.37,61.54,223832.0,59.8935,60.0982,59.8156,59.9812,223832.0
2022-07-25 09:40:00,61.54,61.84,61.54,61.71,52535.0,59.9812,60.2736,59.9812,60.1469,52535.0
2022-07-25 09:45:00,61.69,61.76,61.56,61.74,61609.0,60.1274,60.1957,60.0007,60.1762,61609.0
2022-07-25 09:50:00,61.75,61.88,61.69,61.8,16467.0,60.1859,60.3126,60.1274,60.2347,16467.0
2022-07-25 09:55:00,61.8,61.85,61.73,61.8,21530.0,60.2347,60.2834,60.1664,60.2347,21530.0
2022-07-25 10:00:00,61.77,61.89,61.73,61.75,17191.0,60.2054,60.3224,60.1664,60.1859,17191.0
2022-07-25 10:05:00,61.76,61.86,61.68,61.82,18358.0,60.1957,60.2931,60.1177,60.2542,18358.0
2022-07-25 10:10:00,61.81,61.9,61.75,61.75,33341.0,60.2444,60.3321,60.1859,60.1859,33341.0
2022-07-25 10:15:00,61.74,61.79,61.59,61.65,14824.0,60.1762,60.2249,60.03,60.0885,14824.0
2022-07-25 10:20:00,61.62,61.79,61.61,61.79,7910.0,60.0592,60.2249,60.0495,60.2249,7910.0
2022-07-25 10:25:00,61.81,61.87,61.59,61.72,46381.0,60.2444,60.3029,60.03,60.1567,46381.0
2022-07-25 10:30:00,61.68,61.68,61.56,61.57,24281.0,60.1177,60.1177,60.0007,60.0105,24281.0
2022-07-25 10:35:00,61.58,61.64,61.54,61.57,31491.0,60.0202,60.0787,59.9812,60.0105,31491.0
2022-07-25 10:40:00,61.55,61.68,61.48,61.64,53923.0,59.991,60.1177,59.9228,60.0787,53923.0
2022-07-25 10:45:00,61.64,61.66,61.51,61.52,20305.0,60.0787,60.0982,59.952,59.9618,20305.0
2022-07-25 10:50:00,61.51,61.51,61.45,61.46,16965.0,59.952,59.952,59.8935,59.9033,16965.0
2022-07-25 10:55:00,61.46,61.55,61.44,61.51,28595.0,59.9033,59.991,59.8838,59.952,28595.0
2022-07-25 11:00:00,61.5,61.59,61.49,61.54,5761.0,59.9423,60.03,59.9325,59.9812,5761.0
2022-07-25 11:05:00,61.54,61.7,61.54,61.67,22464.0,59.9812,60.1372,59.9812,60.108,22464.0
2022-07-25 11:10:00,61.66,61.69,61.49,61.52,16694.0,60.0982,60.1274,59.9325,59.9618,16694.0
2022-07-25 11:15:00,61.5,61.52,61.41,61.52,6294.0,59.9423,59.9618,59.8545,59.9618,6294.0
2022-07-25 11:20:00,61.52,61.58,61.52,61.56,3895.0,59.9618,60.0202,59.9618,60.0007,3895.0
2022-07-25 11:25:00,61.55,61.6,61.48,61.6,10555.0,59.991,60.0397,59.9228,60.0397,10555.0
2022-07-25 11:30:00,61.59,61.61,61.53,61.53,7929.0,60.03,60.0495,59.9715,59.9715,7929.0
2022-07-25 11:35:00,61.57,61.59,61.52,61.52,6798.0,60.0105,60.03,59.9618,59.9618,6798.0
2022-07-25 11:40:00,61.51,61.58,61.51,61.58,6356.0,59.952,60.0202,59.952,60.0202,6356.0
2022-07-25 11:45:00,61.57,61.63,61.56,61.56,13222.0,60.0105,60.069,60.0007,60.0007,13222.0
2022-07-25 11:50:00,61.55,61.57,61.49,61.55,8709.0,59.991,60.0105,59.9325,59.991,8709.0
2022-07-25 11:55:00,61.54,61.56,61.5,61.51,13478.0,59.9812,60.0007,59.9423,59.952,13478.0
2022-07-25 12:00:00,61.5,61.53,61.46,61.52,17159.0,59.9423,59.9715,59.9033,59.9618,17159.0
2022-07-25 12:05:00,61.51,61.51,61.43,61.43,18364.0,59.952,59.952,59.874,59.874,18364.0
2022-07-25 12:10:00,61.43,61.44,61.31,61.32,35181.0,59.874,59.8838,59.7571,59.7668,35181.0
2022-07-25 12:15:00,61.33,61.34,61.27,61.33,9205.0,59.7766,59.7863,59.7181,59.7766,9205.0
2022-07-25 12:20:00,61.31,61.32,61.26,61.32,6182.0,59.7571,59.7668,59.7083,59.7668,6182.0
2022-07-25 12:25:00,61.32,61.41,61.31,61.38,114261.0,59.7668,59.8545,59.7571,59.8253,114261.0
2022-07-25 12:30:00,61.39,61.44,61.37,61.44,6186.0,59.835,59.8838,59.8156,59.8838,6186.0
2022-07-25 12:35:00,61.46,61.48,61.45,61.48,2211.0,59.9033,59.9228,59.8935,59.9228,2211.0
2022-07-25 12:40:00,61.49,61.6,61.49,61.55,7535.0,59.9325,60.0397,59.9325,59.991,7535.0
2022-07-25 12:45:00,61.54,61.62,61.53,61.59,4713.0,59.9812,60.0592,59.9715,60.03,4713.0
2022-07-25 12:50:00,61.57,61.58,61.54,61.56,3651.0,60.0105,60.0202,59.9812,60.0007,3651.0
2022-07-25 12:55:00,61.55,61.56,61.49,61.52,7785.0,59.991,60.0007,59.9325,59.9618,7785.0
2022-07-25 13:00:00,61.53,61.56,61.52,61.55,4076.0,59.9715,60.0007,59.9618,59.991,4076.0
2022-07-25 13:05:00,61.53,61.53,61.49,61.53,4242.0,59.9715,59.9715,59.9325,59.9715,4242.0
2022-07-25 13:10:00,61.55,61.6,61.52,61.52,5687.0,59.991,60.0397,59.9618,59.9618,5687.0
2022-07-25 13:15:00,61.53,61.53,61.44,61.45,9045.0,59.9715,59.9715,59.8838,59.8935,9045.0
2022-07-25 13:20:00,61.45,61.45,61.38,61.39,4372.0,59.8935,59.8935,59.8253,59.835,4372.0
2022-07-25 13:25:00,61.41,61.41,61.3,61.32,30148.0,59.8545,59.8545,59.7473,59.7668,30148.0
2022-07-25 13:30:00,61.33,61.41,61.33,61.39,7573.0,59.7766,59.8545,59.7766,59.835,7573.0
2022-07-25 13:35:00,61.38,61.4,61.3,61.3,5709.0,59.8253,59.8448,59.7473,59.7473,5709.0
2022-07-25 13:40:00,61.3,61.31,61.26,61.26,13205.0,59.7473,59.7571,59.7083,59.7083,13205.0
2022-07-25 13:45:00,61.26,61.3,61.26,61.28,5532.0,59.7083,59.7473,59.7083,59.7278,5532.0
2022-07-25 13:50:00,61.28,61.32,61.23,61.25,14308.0,59.7278,59.7668,59.6791,59.6986,14308.0
2022-07-25 13:55:00,61.24,61.29,61.22,61.27,7065.0,59.6888,59.7376,59.6694,59.7181,7065.0
2022-07-25 14:00:00,61.27,61.27,61.22,61.23,16121.0,59.7181,59.7181,59.6694,59.6791,16121.0
2022-07-25 14:05:00,61.23,61.27,61.2,61.22,9005.0,59.6791,59.7181,59.6499,59.6694,9005.0
2022-07-25 14:10:00,61.21,61.25,61.21,61.24,10787.0,59.6596,59.6986,59.6596,59.6888,10787.0
2022-07-25 14:15:00,61.23,61.24,61.15,61.15,21487.0,59.6791,59.6888,59.6011,59.6011,21487.0
2022-07-25 14:20:00,61.16,61.26,61.14,61.25,8067.0,59.6109,59.7083,59.5914,59.6986,8067.0
2022-07-25 14:25:00,61.24,61.25,61.17,61.21,10157.0,59.6888,59.6986,59.6206,59.6596,10157.0
2022-07-25 14:30:00,61.21,61.22,61.17,61.21,7625.0,59.6596,59.6694,59.6206,59.6596,7625.0
2022-07-25 14:35:00,61.22,61.29,61.21,61.27,24999.0,59.6694,59.7376,59.6596,59.7181,24999.0
2022-07-25 14:40:00,61.27,61.32,61.26,61.27,24182.0,59.7181,59.7668,59.7083,59.7181,24182.0
2022-07-25 14:45:00,61.27,61.27,61.13,61.15,10334.0,59.7181,59.7181,59.5816,59.6011,10334.0
2022-07-25 14:50:00,61.15,61.17,61.14,61.16,8646.0,59.6011,59.6206,59.5914,59.6109,8646.0
2022-07-25 14:55:00,61.14,61.2,61.08,61.09,10382.0,59.5914,59.6499,59.5329,59.5426,10382.0
2022-07-25 15:00:00,61.1,61.14,61.0,61.01,13045.0,59.5524,59.5914,59.4549,59.4647,13045.0
2022-07-25 15:05:00,61.0,61.02,60.94,61.02,8159.0,59.4549,59.4744,59.3964,59.4744,8159.0
2022-07-25 15:10:00,61.02,61.07,61.0,61.05,10195.0,59.4744,59.5231,59.4549,59.5037,10195.0
2022-07-25 15:15:00,61.05,61.08,61.01,61.07,27447.0,59.5037,59.5329,59.4647,59.5231,27447.0
2022-07-25 15:20:00,61.06,61.2,61.06,61.19,29836.0,59.5134,59.6499,59.5134,59.6401,29836.0
2022-07-25 15:25:00,61.19,61.19,61.11,61.11,34238.0,59.6401,59.6401,59.5621,59.5621,34238.0
2022-07-25 15:30:00,61.11,61.18,61.09,61.13,28052.0,59.5621,59.6304,59.5426,59.5816,28052.0
2022-07-25 15:35:00,61.15,61.34,61.15,61.33,15907.0,59.6011,59.7863,59.6011,59.7766,15907.0
2022-07-25 15:40:00,61.32,61.33,61.22,61.26,25966.0,59.7668,59.7766,59.6694,59.7083,25966.0
2022-07-25 15:45:00,61.27,61.32,61.24,61.27,22511.0,59.7181,59.7668,59.6888,59.7181,22511.0
2022-07-25 15:50:00,61.27,61.38,61.26,61.37,83738.0,59.7181,59.8253,59.7083,59.8156,83738.0
2022-07-25 15:55:00,61.36,61.43,61.34,61.41,75522.0,59.8058,59.874,59.7863,59.8545,75522.0
2022-07-26 09:30:00,61.0,61.19,60.74,60.79,106037.0,59.4549,59.6401,59.2015,59.2502,106037.0
2022-07-26 09:35:00,60.77,60.89,60.65,60.79,80186.0,59.2307,59.3477,59.1138,59.2502,80186.0
2022-07-26 09:40:00,60.8,60.9,60.64,60.7,64092.0,59.26,59.3575,59.104,59.1625,64092.0
2022-07-26 09:45:00,60.68,60.72,60.28,60.45,75764.0,59.143,59.182,58.7532,58.9189,75764.0
2022-07-26 09:50:00,60.46,60.79,60.46,60.67,53067.0,58.9286,59.2502,58.9286,59.1333,53067.0
2022-07-26 09:55:00,60.63,60.72,60.56,60.66,26293.0,59.0943,59.182,59.0261,59.1235,26293.0
2022-07-26 10:00:00,60.65,60.65,60.33,60.59,191307.0,59.1138,59.1138,58.8019,59.0553,191307.0
2022-07-26 10:05:00,60.59,60.8,60.59,60.72,40481.0,59.0553,59.26,59.0553,59.182,40481.0
2022-07-26 10:10:00,60.7,60.79,60.67,60.71,14317.0,59.1625,59.2502,59.1333,59.1723,14317.0
2022-07-26 10:15:00,60.68,60.76,60.68,60.73,8558.0,59.143,59.221,59.143,59.1918,8558.0
2022-07-26 10:20:00,60.72,60.72,60.52,60.59,17637.0,59.182,59.182,58.9871,59.0553,17637.0
2022-07-26 10:25:00,60.61,60.69,60.61,60.68,16732.0,59.0748,59.1528,59.0748,59.143,16732.0
2022-07-26 10:30:00,60.69,60.76,60.64,60.73,20139.0,59.1528,59.221,59.104,59.1918,20139.0
2022-07-26 10:35:00,60.75,60.92,60.67,60.88,79821.0,59.2113,59.3769,59.1333,59.338,79821.0
2022-07-26 10:40:00,60.88,60.94,60.84,60.94,7200.0,59.338,59.3964,59.299,59.3964,7200.0
2022-07-26 10:45:00,60.95,61.11,60.94,61.08,58411.0,59.4062,59.5621,59.3964,59.5329,58411.0
2022-07-26 10:50:00,61.09,61.21,61.09,61.09,17718.0,59.5426,59.6596,59.5426,59.5426,17718.0
2022-07-26 10:55:00,61.06,61.12,61.02,61.12,13264.0,59.5134,59.5719,59.4744,59.5719,13264.0
2022-07-26 11:00:00,61.13,61.17,61.08,61.09,23965.0,59.5816,59.6206,59.5329,59.5426,23965.0
2022-07-26 11:05:00,61.08,61.09,60.95,60.96,52169.0,59.5329,59.5426,59.4062,59.4159,52169.0
2022-07-26 11:10:00,60.95,61.0,60.86,60.88,10617.0,59.4062,59.4549,59.3185,59.338,10617.0
2022-07-26 11:15:00,60.89,60.97,60.85,60.9,17100.0,59.3477,59.4257,59.3087,59.3575,17100.0
2022-07-26 11:20:00,60.89,60.96,60.87,60.89,19251.0,59.3477,59.4159,59.3282,59.3477,19251.0
2022-07-26 11:25:00,60.9,60.9,60.72,60.72,44235.0,59.3575,59.3575,59.182,59.182,44235.0
2022-07-26 11:30:00,60.71,60.74,60.63,60.73,21307.0,59.1723,59.2015,59.0943,59.1918,21307.0
2022-07-26 11:35:00,60.74,60.78,60.67,60.7,4542.0,59.2015,59.2405,59.1333,59.1625,4542.0
2022-07-26 11:40:00,60.69,60.75,60.69,60.73,3064.0,59.1528,59.2113,59.1528,59.1918,3064.0
2022-07-26 11:45:00,60.72,60.73,60.65,60.65,3300.0,59.182,59.1918,59.1138,59.1138,3300.0
2022-07-26 11:50:00,60.64,60.65,60.54,60.56,4978.0,59.104,59.1138,59.0066,59.0261,4978.0
2022-07-26 11:55:00,60.54,60.56,60.46,60.46,13315.0,59.0066,59.0261,58.9286,58.9286,13315.0
2022-07-26 12:00:00,60.44,60.53,60.38,60.53,7682.0,58.9091,58.9968,58.8506,58.9968,7682.0
2022-07-26 12:05:00,60.54,60.58,60.48,60.49,4766.0,59.0066,59.0456,58.9481,58.9578,4766.0
2022-07-26 12:10:00,60.52,60.52,60.45,60.49,12284.0,58.9871,58.9871,58.9189,58.9578,12284.0
2022-07-26 12:15:00,60.51,60.62,60.5,60.58,7412.0,58.9773,59.0845,58.9676,59.0456,7412.0
2022-07-26 12:20:00,60.6,60.65,60.51,60.65,5482.0,59.0651,59.1138,58.9773,59.1138,5482.0
2022-07-26 12:25:00,60.64,60.68,60.63,60.67,9695.0,59.104,59.143,59.0943,59.1333,9695.0
2022-07-26 12:30:00,60.67,60.72,60.66,60.72,10587.0,59.1333,59.182,59.1235,59.182,10587.0
2022-07-26 12:35:00,60.73,60.74,60.65,60.65,12030.0,59.1918,59.2015,59.1138,59.1138,12030.0
2022-07-26 12:40:00,60.64,60.66,60.59,60.63,21745.0,59.104,59.1235,59.0553,59.0943,21745.0
2022-07-26 12:45:00,60.64,60.72,60.6,60.68,11224.0,59.104,59.182,59.0651,59.143,11224.0
2022-07-26 12:50:00,60.69,60.71,60.64,60.66,3942.0,59.1528,59.1723,59.104,59.1235,3942.0
2022-07-26 12:55:00,60.66,60.7,60.63,60.67,15375.0,59.1235,59.1625,59.0943,59.1333,15375.0
2022-07-26 13:00:00,60.66,60.68,60.62,60.68,7949.0,59.1235,59.143,59.0845,59.143,7949.0
2022-07-26 13:05:00,60.68,60.71,60.65,60.71,5269.0,59.143,59.1723,59.1138,59.1723,5269.0
2022-07-26 13:10:00,60.71,60.71,60.63,60.65,17328.0,59.1723,59.1723,59.0943,59.1138,17328.0
2022-07-26 13:15:00,60.66,60.66,60.57,60.57,4961.0,59.1235,59.1235,59.0358,59.0358,4961.0
2022-07-26 13:20:00,60.55,60.68,60.55,60.62,9679.0,59.0163,59.143,59.0163,59.0845,9679.0
2022-07-26 13:25:00,60.61,60.64,60.57,60.64,9472.0,59.0748,59.104,59.0358,59.104,9472.0
2022-07-26 13:30:00,60.63,60.63,60.53,60.53,15611.0,59.0943,59.0943,58.9968,58.9968,15611.0
2022-07-26 13:35:00,60.53,60.59,60.53,60.57,4867.0,58.9968,59.0553,58.9968,59.0358,4867.0
2022-07-26 13:40:00,60.56,60.58,60.53,60.55,3202.0,59.0261,59.0456,58.9968,59.0163,3202.0
2022-07-26 13:45:00,60.56,60.62,60.55,60.62,3832.0,59.0261,59.0845,59.0163,59.0845,3832.0
2022-07-26 13:50:00,60.61,60.66,60.59,60.66,3719.0,59.0748,59.1235,59.0553,59.1235,3719.0
2022-07-26 13:55:00,60.66,60.71,60.65,60.7,7748.0,59.1235,59.1723,59.1138,59.1625,7748.0
2022-07-26 14:00:00,60.72,60.85,60.72,60.85,31718.0,59.182,59.3087,59.182,59.3087,31718.0
2022-07-26 14:05:00,60.85,60.9,60.67,60.68,49914.0,59.3087,59.3575,59.1333,59.143,49914.0
2022-07-26 14:10:00,60.7,60.73,60.68,60.7,4835.0,59.1625,59.1918,59.143,59.1625,4835.0
2022-07-26 14:15:00,60.7,60.7,60.61,60.65,33759.0,59.1625,59.1625,59.0748,59.1138,33759.0
2022-07-26 14:20:00,60.64,60.7,60.63,60.69,9338.0,59.104,59.1625,59.0943,59.1528,9338.0
2022-07-26 14:25:00,60.69,60.7,60.62,60.62,6352.0,59.1528,59.1625,59.0845,59.0845,6352.0
2022-07-26 14:30:00,60.62,60.66,60.61,60.63,17025.0,59.0845,59.1235,59.0748,59.0943,17025.0
2022-07-26 14:35:00,60.64,60.67,60.63,60.63,9104.0,59.104,59.1333,59.0943,59.0943,9104.0
2022-07-26 14:40:00,60.62,60.7,60.6,60.7,3910.0,59.0845,59.1625,59.0651,59.1625,3910.0
2022-07-26 14:45:00,60.69,60.73,60.67,60.71,8762.0,59.1528,59.1918,59.1333,59.1723,8762.0
2022-07-26 14:50:00,60.71,60.8,60.69,60.77,24333.0,59.1723,59.26,59.1528,59.2307,24333.0
2022-07-26 14:55:00,60.76,60.77,60.72,60.75,11564.0,59.221,59.2307,59.182,59.2113,11564.0
2022-07-26 15:00:00,60.75,60.76,60.68,60.7,10714.0,59.2113,59.221,59.143,59.1625,10714.0
2022-07-26 15:05:00,60.71,60.74,60.7,60.74,18599.0,59.1723,59.2015,59.1625,59.2015,18599.0
2022-07-26 15:10:00,60.73,60.88,60.72,60.85,18750.0,59.1918,59.338,59.182,59.3087,18750.0
2022-07-26 15:15:00,60.86,60.91,60.85,60.87,10899.0,59.3185,59.3672,59.3087,59.3282,10899.0
2022-07-26 15:20:00,60.87,60.9,60.85,60.88,12432.0,59.3282,59.3575,59.3087,59.338,12432.0
2022-07-26 15:25:00,60.87,60.89,60.81,60.87,40544.0,59.3282,59.3477,59.2697,59.3282,40544.0
2022-07-26 15:30:00,60.86,60.91,60.79,60.9,18196.0,59.3185,59.3672,59.2502,59.3575,18196.0
2022-07-26 15:35:00,60.89,60.91,60.83,60.89,21362.0,59.3477,59.3672,59.2892,59.3477,21362.0
2022-07-26 15:40:00,60.89,60.92,60.81,60.86,28253.0,59.3477,59.3769,59.2697,59.3185,28253.0
2022-07-26 15:45:00,60.85,60.87,60.75,60.78,33071.0,59.3087,59.3282,59.2113,59.2405,33071.0
2022-07-26 15:50:00,60.79,60.86,60.72,60.86,64643.0,59.2502,59.3185,59.182,59.3185,64643.0
2022-07-26 15:55:00,60.86,60.88,60.75,60.78,90960.0,59.3185,59.338,59.2113,59.2405,90960.0
2022-07-27 09:30:00,61.04,61.19,60.48,60.51,103571.0,59.4939,59.6401,58.9481,58.9773,103571.0
2022-07-27 09:35:00,60.52,60.79,60.49,60.54,39332.0,58.9871,59.2502,58.9578,59.0066,39332.0
2022-07-27 09:40:00,60.54,60.58,60.33,60.4,31992.0,59.0066,59.0456,58.8019,58.8701,31992.0
2022-07-27 09:45:00,60.35,60.58,60.35,60.58,41159.0,58.8214,59.0456,58.8214,59.0456,41159.0
2022-07-27 09:50:00,60.58,60.63,60.47,60.58,22855.0,59.0456,59.0943,58.9383,59.0456,22855.0
2022-07-27 09:55:00,60.57,60.67,60.48,60.51,17177.0,59.0358,59.1333,58.9481,58.9773,17177.0
2022-07-27 10:00:00,60.51,60.57,60.34,60.53,224891.0,58.9773,59.0358,58.8116,58.9968,224891.0
2022-07-27 10:05:00,60.56,60.64,60.49,60.49,39383.0,59.0261,59.104,58.9578,58.9578,39383.0
2022-07-27 10:10:00,60.5,60.59,60.49,60.5,21187.0,58.9676,59.0553,58.9578,58.9676,21187.0
2022-07-27 10:15:00,60.48,60.55,60.44,60.51,8572.0,58.9481,59.0163,58.9091,58.9773,8572.0
2022-07-27 10:20:00,60.5,60.52,60.46,60.47,10458.0,58.9676,58.9871,58.9286,58.9383,10458.0
2022-07-27 10:25:00,60.48,60.71,60.48,60.66,11788.0,58.9481,59.1723,58.9481,59.1235,11788.0
2022-07-27 10:30:00,60.67,60.78,60.64,60.72,16853.0,59.1333,59.2405,59.104,59.182,16853.0
2022-07-27 10:35:00,60.73,60.79,60.72,60.74,14978.0,59.1918,59.2502,59.182,59.2015,14978.0
2022-07-27 10:40:00,60.76,60.77,60.64,60.7,10473.0,59.221,59.2307,59.104,59.1625,10473.0
2022-07-27 10:45:00,60.69,60.74,60.67,60.74,7913.0,59.1528,59.2015,59.1333,59.2015,7913.0
2022-07-27 10:50:00,60.74,60.79,60.69,60.75,10225.0,59.2015,59.2502,59.1528,59.2113,10225.0
2022-07-27 10:55:00,60.76,60.88,60.75,60.84,69153.0,59.221,59.338,59.2113,59.299,69153.0
2022-07-27 11:00:00,60.86,60.94,60.85,60.88,12615.0,59.3185,59.3964,59.3087,59.338,12615.0
2022-07-27 11:05:00,60.88,60.93,60.77,60.77,42014.0,59.338,59.3867,59.2307,59.2307,42014.0
2022-07-27 11:10:00,60.79,60.83,60.76,60.83,5314.0,59.2502,59.2892,59.221,59.2892,5314.0
2022-07-27 11:15:00,60.84,60.85,60.74,60.74,7005.0,59.299,59.3087,59.2015,59.2015,7005.0
2022-07-27 11:20:00,60.74,60.74,60.64,60.65,8756.0,59.2015,59.2015,59.104,59.1138,8756.0
2022-07-27 11:25:00,60.64,60.72,60.64,60.68,16171.0,59.104,59.182,59.104,59.143,16171.0
2022-07-27 11:30:00,60.68,60.73,60.68,60.68,5737.0,59.143,59.1918,59.143,59.143,5737.0
2022-07-27 11:35:00,60.68,60.76,60.67,60.74,9356.0,59.143,59.221,59.1333,59.2015,9356.0
2022-07-27 11:40:00,60.74,60.74,60.7,60.7,7103.0,59.2015,59.2015,59.1625,59.1625,7103.0
2022-07-27 11:45:00,60.71,60.77,60.71,60.75,4847.0,59.1723,59.2307,59.1723,59.2113,4847.0
2022-07-27 11:50:00,60.76,60.84,60.76,60.8,7630.0,59.221,59.299,59.221,59.26,7630.0
2022-07-27 11:55:00,60.8,60.84,60.76,60.82,13576.0,59.26,59.299,59.221,59.2795,13576.0
2022-07-27 12:00:00,60.81,60.84,60.79,60.81,5007.0,59.2697,59.299,59.2502,59.2697,5007.0
2022-07-27 12:05:00,60.82,60.84,60.78,60.8,9521.0,59.2795,59.299,59.2405,59.26,9521.0
2022-07-27 12:10:00,60.8,60.84,60.78,60.82,7958.0,59.26,59.299,59.2405,59.2795,7958.0
2022-07-27 12:15:00,60.83,60.85,60.8,60.84,3700.0,59.2892,59.3087,59.26,59.299,3700.0
2022-07-27 12:20:00,60.82,60.84,60.82,60.84,4000.0,59.2795,59.299,59.2795,59.299,4000.0
2022-07-27 12:25:00,60.84,60.89,60.83,60.84,7933.0,59.299,59.3477,59.2892,59.299,7933.0
2022-07-27 12:30:00,60.85,60.87,60.78,60.8,5780.0,59.3087,59.3282,59.2405,59.26,5780.0
2022-07-27 12:35:00,60.82,60.83,60.76,60.76,8125.0,59.2795,59.2892,59.221,59.221,8125.0
2022-07-27 12:40:00,60.76,60.77,60.71,60.72,8328.0,59.221,59.2307,59.1723,59.182,8328.0
2022-07-27 12:45:00,60.73,60.75,60.7,60.7,10563.0,59.1918,59.2113,59.1625,59.1625,10563.0
2022-07-27 12:50:00,60.68,60.71,60.68,60.68,4201.0,59.143,59.1723,59.143,59.143,4201.0
2022-07-27 12:55:00,60.68,60.68,60.64,60.67,9883.0,59.143,59.143,59.104,59.1333,9883.0
2022-07-27 13:00:00,60.67,60.68,60.65,60.67,5994.0,59.1333,59.143,59.1138,59.1333,5994.0
2022-07-27 13:05:00,60.68,60.69,60.63,60.66,9684.0,59.143,59.1528,59.0943,59.1235,9684.0
2022-07-27 13:10:00,60.65,60.72,60.63,60.72,5725.0,59.1138,59.182,59.0943,59.182,5725.0
2022-07-27 13:15:00,60.72,60.73,60.67,60.68,3300.0,59.182,59.1918,59.1333,59.143,3300.0
2022-07-27 13:20:00,60.67,60.71,60.67,60.7,18340.0,59.1333,59.1723,59.1333,59.1625,18340.0
2022-07-27 13:25:00,60.71,60.73,60.69,60.72,5308.0,59.1723,59.1918,59.1528,59.182,5308.0
2022-07-27 13:30:00,60.71,60.72,60.65,60.65,8822.0,59.1723,59.182,59.1138,59.1138,8822.0
2022-07-27 13:35:00,60.65,60.68,60.64,60.68,6374.0,59.1138,59.143,59.104,59.143,6374.0
2022-07-27 13:40:00,60.68,60.71,60.67,60.68,5052.0,59.143,59.1723,59.1333,59.143,5052.0
2022-07-27 13:45:00,60.67,60.78,60.64,60.75,93701.0,59.1333,59.2405,59.104,59.2113,93701.0
2022-07-27 13:50:00,60.76,60.8,60.74,60.79,7988.0,59.221,59.26,59.2015,59.2502,7988.0
2022-07-27 13:55:00,60.78,60.81,60.74,60.76,13549.0,59.2405,59.2697,59.2015,59.221,13549.0
2022-07-27 14:00:00,60.78,60.95,60.72,60.84,36492.0,59.2405,59.4062,59.182,59.299,36492.0
2022-07-27 14:05:00,60.83,60.83,60.57,60.6,33055.0,59.2892,59.2892,59.0358,59.0651,33055.0
2022-07-27 14:10:00,60.6,60.71,60.6,60.61,9652.0,59.0651,59.1723,59.0651,59.0748,9652.0
2022-07-27 14:15:00,60.61,60.69,60.61,60.67,6091.0,59.0748,59.1528,59.0748,59.1333,6091.0
2022-07-27 14:20:00,60.66,60.7,60.54,60.54,8708.0,59.1235,59.1625,59.0066,59.0066,8708.0
2022-07-27 14:25:00,60.54,60.65,60.54,60.59,12333.0,59.0066,59.1138,59.0066,59.0553,12333.0
2022-07-27 14:30:00,60.58,60.64,60.43,60.46,41559.0,59.0456,59.104,58.8994,58.9286,41559.0
2022-07-27 14:35:00,60.48,61.07,60.48,61.05,359624.0,58.9481,59.5231,58.9481,59.5037,359624.0
2022-07-27 14:40:00,61.07,61.45,61.07,61.45,74427.0,59.5231,59.8935,59.5231,59.8935,74427.0
2022-07-27 14:45:00,61.46,61.64,61.44,61.59,50461.0,59.9033,60.0787,59.8838,60.03,50461.0
2022-07-27 14:50:00,61.6,61.71,61.41,61.64,86997.0,60.0397,60.1469,59.8545,60.0787,86997.0
2022-07-27 14:55:00,61.65,61.72,61.49,61.62,109332.0,60.0885,60.1567,59.9325,60.0592,109332.0
2022-07-27 15:00:00,61.62,61.75,61.52,61.74,54955.0,60.0592,60.1859,59.9618,60.1762,54955.0
2022-07-27 15:05:00,61.73,61.85,61.68,61.81,163744.0,60.1664,60.2834,60.1177,60.2444,163744.0
2022-07-27 15:10:00,61.81,61.87,61.77,61.82,88237.0,60.2444,60.3029,60.2054,60.2542,88237.0
2022-07-27 15:15:00,61.81,61.9,61.78,61.82,64843.0,60.2444,60.3321,60.2152,60.2542,64843.0
2022-07-27 15:20:00,61.82,62.09,61.77,62.08,80321.0,60.2542,60.5173,60.2054,60.5076,80321.0
2022-07-27 15:25:00,62.08,62.25,62.07,62.25,194693.0,60.5076,60.6733,60.4978,60.6733,194693.0
2022-07-27 15:30:00,62.26,62.36,62.2,62.35,143261.0,60.683,60.7805,60.6245,60.7707,143261.0
2022-07-27 15:35:00,62.36,62.36,62.13,62.14,63408.0,60.7805,60.7805,60.5563,60.566,63408.0
2022-07-27 15:40:00,62.14,62.3,62.1,62.28,57005.0,60.566,60.722,60.5271,60.7025,57005.0
2022-07-27 15:45:00,62.28,62.33,62.23,62.23,86157.0,60.7025,60.7512,60.6538,60.6538,86157.0
2022-07-27 15:50:00,62.22,62.26,62.06,62.09,156845.0,60.644,60.683,60.4881,60.5173,156845.0
2022-07-27 15:55:00,62.1,62.13,62.0,62.0,167295.0,60.5271,60.5563,60.4296,60.4296,167295.0
2022-07-28 09:30:00,62.33,62.94,62.26,62.88,119204.0,60.7512,61.3458,60.683,61.2873,119204.0
2022-07-28 09:35:00,62.89,63.1,62.8,63.03,228212.0,61.2971,61.5017,61.2093,61.4335,228212.0
2022-07-28 09:40:00,63.04,63.06,62.64,62.64,166584.0,61.4433,61.4627,61.0534,61.0534,166584.0
2022-07-28 09:45:00,62.64,62.67,62.24,62.3,45800.0,61.0534,61.0826,60.6635,60.722,45800.0
2022-07-28 09:50:00,62.3,62.43,62.27,62.39,47512.0,60.722,60.8487,60.6928,60.8097,47512.0
2022-07-28 09:55:00,62.38,62.46,62.33,62.38,19491.0,60.8,60.8779,60.7512,60.8,19491.0
2022-07-28 10:00:00,62.4,62.51,62.36,62.51,34621.0,60.8195,60.9267,60.7805,60.9267,34621.0
2022-07-28 10:05:00,62.51,62.51,62.1,62.17,27231.0,60.9267,60.9267,60.5271,60.5953,27231.0
2022-07-28 10:10:00,62.18,62.42,62.15,62.17,26557.0,60.605,60.839,60.5758,60.5953,26557.0
2022-07-28 10:15:00,62.18,62.21,61.99,62.04,16706.0,60.605,60.6343,60.4198,60.4686,16706.0
2022-07-28 10:20:00,62.04,62.05,61.83,61.93,9668.0,60.4686,60.4783,60.2639,60.3614,9668.0
2022-07-28 10:25:00,61.95,62.03,61.83,61.97,10518.0,60.3809,60.4588,60.2639,60.4004,10518.0
2022-07-28 10:30:00,61.97,62.01,61.78,62.0,10220.0,60.4004,60.4393,60.2152,60.4296,10220.0
2022-07-28 10:35:00,62.01,62.18,62.01,62.12,11075.0,60.4393,60.605,60.4393,60.5466,11075.0
2022-07-28 10:40:00,62.16,62.21,62.13,62.19,11416.0,60.5855,60.6343,60.5563,60.6148,11416.0
2022-07-28 10:45:00,62.2,62.21,62.11,62.16,16189.0,60.6245,60.6343,60.5368,60.5855,16189.0
2022-07-28 10:50:00,62.15,62.15,62.05,62.05,82296.0,60.5758,60.5758,60.4783,60.4783,82296.0
2022-07-28 10:55:00,62.04,62.04,61.92,61.98,82063.0,60.4686,60.4686,60.3516,60.4101,82063.0
2022-07-28 11:00:00,61.99,62.04,61.93,61.93,258246.0,60.4198,60.4686,60.3614,60.3614,258246.0
2022-07-28 11:05:00,61.93,61.93,61.78,61.84,85490.0,60.3614,60.3614,60.2152,60.2736,85490.0
2022-07-28 11:10:00,61.84,61.84,61.75,61.79,65989.0,60.2736,60.2736,60.1859,60.2249,65989.0
2022-07-28 11:15:00,61.8,61.94,61.75,61.9,127831.0,60.2347,60.3711,60.1859,60.3321,127831.0
2022-07-28 11:20:00,61.9,62.12,61.89,62.09,67370.0,60.3321,60.5466,60.3224,60.5173,67370.0
2022-07-28 11:25:00,62.09,62.24,62.09,62.23,39445.0,60.5173,60.6635,60.5173,60.6538,39445.0
2022-07-28 11:30:00,62.26,62.33,62.24,62.3,25344.0,60.683,60.7512,60.6635,60.722,25344.0
2022-07-28 11:35:00,62.31,62.45,62.29,62.39,26589.0,60.7317,60.8682,60.7122,60.8097,26589.0
2022-07-28 11:40:00,62.39,62.47,62.34,62.47,24856.0,60.8097,60.8877,60.761,60.8877,24856.0
2022-07-28 11:45:00,62.48,62.51,62.39,62.46,8122.0,60.8974,60.9267,60.8097,60.8779,8122.0
2022-07-28 11:50:00,62.48,62.54,62.43,62.43,30361.0,60.8974,60.9559,60.8487,60.8487,30361.0
2022-07-28 11:55:00,62.42,62.47,62.39,62.39,3402.0,60.839,60.8877,60.8097,60.8097,3402.0
2022-07-28 12:00:00,62.4,62.41,62.34,62.35,24949.0,60.8195,60.8292,60.761,60.7707,24949.0
2022-07-28 12:05:00,62.37,62.38,62.31,62.34,7350.0,60.7902,60.8,60.7317,60.761,7350.0
2022-07-28 12:10:00,62.33,62.47,62.29,62.41,4923.0,60.7512,60.8877,60.7122,60.8292,4923.0
2022-07-28 12:15:00,62.41,62.46,62.37,62.37,7052.0,60.8292,60.8779,60.7902,60.7902,7052.0
2022-07-28 12:20:00,62.35,62.5,62.35,62.48,12931.0,60.7707,60.9169,60.7707,60.8974,12931.0
2022-07-28 12:25:00,62.48,62.65,62.47,62.57,4647.0,60.8974,61.0631,60.8877,60.9852,4647.0
2022-07-28 12:30:00,62.58,62.64,62.53,62.59,84768.0,60.9949,61.0534,60.9462,61.0046,84768.0
2022-07-28 12:35:00,62.6,62.64,62.54,62.62,6800.0,61.0144,61.0534,60.9559,61.0339,6800.0
2022-07-28 12:40:00,62.63,62.64,62.6,62.61,3955.0,61.0436,61.0534,61.0144,61.0241,3955.0
2022-07-28 12:45:00,62.65,62.73,62.63,62.73,2960.0,61.0631,61.1411,61.0436,61.1411,2960.0
2022-07-28 12:50:00,62.7,62.77,62.67,62.74,14606.0,61.1119,61.1801,61.0826,61.1509,14606.0
2022-07-28 12:55:00,62.76,62.81,62.76,62.79,6856.0,61.1703,61.2191,61.1703,61.1996,6856.0
2022-07-28 13:00:00,62.8,62.8,62.69,62.72,27688.0,61.2093,61.2093,61.1021,61.1314,27688.0
2022-07-28 13:05:00,62.72,62.84,62.69,62.84,5679.0,61.1314,61.2483,61.1021,61.2483,5679.0
2022-07-28 13:10:00,62.85,62.93,62.84,62.92,18518.0,61.2581,61.336,61.2483,61.3263,18518.0
2022-07-28 13:15:00,62.93,62.93,62.86,62.87,6247.0,61.336,61.336,61.2678,61.2776,6247.0
2022-07-28 13:20:00,62.9,63.02,62.89,63.01,15123.0,61.3068,61.4238,61.2971,61.414,15123.0
2022-07-28 13:25:00,63.02,63.12,63.0,63.1,5247.0,61.4238,61.5212,61.4043,61.5017,5247.0
2022-07-28 13:30:00,63.09,63.17,63.09,63.17,6595.0,61.492,61.57,61.492,61.57,6595.0
2022-07-28 13:35:00,63.17,63.23,63.15,63.2,13561.0,61.57,61.6284,61.5505,61.5992,13561.0
2022-07-28 13:40:00,63.2,63.26,63.2,63.21,11051.0,61.5992,61.6577,61.5992,61.6089,11051.0
2022-07-28 13:45:00,63.21,63.28,63.19,63.27,2872.0,61.6089,61.6772,61.5895,61.6674,2872.0
2022-07-28 13:50:00,63.28,63.28,63.23,63.23,5755.0,61.6772,61.6772,61.6284,61.6284,5755.0
2022-07-28 13:55:00,63.23,63.35,63.22,63.31,39823.0,61.6284,61.7454,61.6187,61.7064,39823.0
2022-07-28 14:00:00,63.31,63.36,63.26,63.34,17786.0,61.7064,61.7551,61.6577,61.7357,17786.0
2022-07-28 14:05:00,63.35,63.35,63.3,63.32,3501.0,61.7454,61.7454,61.6967,61.7162,3501.0
2022-07-28 14:10:00,63.27,63.32,63.25,63.29,19685.0,61.6674,61.7162,61.6479,61.6869,19685.0
2022-07-28 14:15:00,63.3,63.36,63.3,63.32,7668.0,61.6967,61.7551,61.6967,61.7162,7668.0
2022-07-28 14:20:00,63.29,63.33,63.27,63.3,13982.0,61.6869,61.7259,61.6674,61.6967,13982.0
2022-07-28 14:25:00,63.3,63.31,63.24,63.29,14808.0,61.6967,61.7064,61.6382,61.6869,14808.0
2022-07-28 14:30:00,63.3,63.3,63.2,63.26,5888.0,61.6967,61.6967,61.5992,61.6577,5888.0
2022-07-28 14:35:00,63.25,63.3,63.23,63.28,9991.0,61.6479,61.6967,61.6284,61.6772,9991.0
2022-07-28 14:40:00,63.28,63.29,63.23,63.26,7839.0,61.6772,61.6869,61.6284,61.6577,7839.0
2022-07-28 14:45:00,63.25,63.28,63.25,63.26,4245.0,61.6479,61.6772,61.6479,61.6577,4245.0
2022-07-28 14:50:00,63.25,63.3,63.21,63.3,14036.0,61.6479,61.6967,61.6089,61.6967,14036.0
2022-07-28 14:55:00,63.32,63.35,63.31,63.34,24086.0,61.7162,61.7454,61.7064,61.7357,24086.0
2022-07-28 15:00:00,63.34,63.38,63.27,63.37,30786.0,61.7357,61.7746,61.6674,61.7649,30786.0
2022-07-28 15:05:00,63.37,63.4,63.28,63.3,22252.0,61.7649,61.7941,61.6772,61.6967,22252.0
2022-07-28 15:10:00,63.31,63.32,63.25,63.3,33548.0,61.7064,61.7162,61.6479,61.6967,33548.0
2022-07-28 15:15:00,63.3,63.36,63.25,63.33,22021.0,61.6967,61.7551,61.6479,61.7259,22021.0
2022-07-28 15:20:00,63.33,63.34,63.26,63.3,17655.0,61.7259,61.7357,61.6577,61.6967,17655.0
2022-07-28 15:25:00,63.3,63.32,63.27,63.3,8844.0,61.6967,61.7162,61.6674,61.6967,8844.0
2022-07-28 15:30:00,63.3,63.31,63.26,63.3,13242.0,61.6967,61.7064,61.6577,61.6967,13242.0
2022-07-28 15:35:00,63.3,63.3,63.23,63.26,19604.0,61.6967,61.6967,61.6284,61.6577,19604.0
2022-07-28 15:40:00,63.26,63.26,63.2,63.21,21079.0,61.6577,61.6577,61.5992,61.6089,21079.0
2022-07-28 15:45:00,63.21,63.24,63.16,63.24,27739.0,61.6089,61.6382,61.5602,61.6382,27739.0
2022-07-28 15:50:00,63.23,63.37,63.21,63.37,56503.0,61.6284,61.7649,61.6089,61.7649,56503.0
2022-07-28 15:55:00,63.37,63.39,63.3,63.31,116902.0,61.7649,61.7844,61.6967,61.7064,116902.0
2022-07-29 09:30:00,63.36,63.46,62.87,63.17,59071.0,61.7551,61.8526,61.2776,61.57,59071.0
2022-07-29 09:35:00,63.12,63.29,62.97,63.26,57638.0,61.5212,61.6869,61.375,61.6577,57638.0
2022-07-29 09:40:00,63.26,63.35,63.12,63.12,51427.0,61.6577,61.7454,61.5212,61.5212,51427.0
2022-07-29 09:45:00,63.11,63.2,62.96,62.97,41506.0,61.5115,61.5992,61.3653,61.375,41506.0
2022-07-29 09:50:00,62.95,63.16,62.91,63.11,19848.0,61.3555,61.5602,61.3165,61.5115,19848.0
2022-07-29 09:55:00,63.07,63.15,63.03,63.09,6273.0,61.4725,61.5505,61.4335,61.492,6273.0
2022-07-29 10:00:00,63.1,63.43,63.09,63.37,14422.0,61.5017,61.8234,61.492,61.7649,14422.0
2022-07-29 10:05:00,63.37,63.57,63.26,63.26,24886.0,61.7649,61.9598,61.6577,61.6577,24886.0
2022-07-29 10:10:00,63.22,63.33,63.18,63.23,80389.0,61.6187,61.7259,61.5797,61.6284,80389.0
2022-07-29 10:15:00,63.26,63.3,63.23,63.3,12272.0,61.6577,61.6967,61.6284,61.6967,12272.0
2022-07-29 10:20:00,63.3,63.31,63.19,63.25,15097.0,61.6967,61.7064,61.5895,61.6479,15097.0
2022-07-29 10:25:00,63.26,63.37,63.23,63.3,11277.0,61.6577,61.7649,61.6284,61.6967,11277.0
2022-07-29 10:30:00,63.24,63.24,63.17,63.2,6990.0,61.6382,61.6382,61.57,61.5992,6990.0
2022-07-29 10:35:00,63.19,63.2,63.13,63.15,32963.0,61.5895,61.5992,61.531,61.5505,32963.0
2022-07-29 10:40:00,63.16,63.24,63.15,63.23,10618.0,61.5602,61.6382,61.5505,61.6284,10618.0
2022-07-29 10:45:00,63.24,63.33,63.18,63.22,16272.0,61.6382,61.7259,61.5797,61.6187,16272.0
2022-07-29 10:50:00,63.23,63.23,63.1,63.12,12779.0,61.6284,61.6284,61.5017,61.5212,12779.0
2022-07-29 10:55:00,63.14,63.21,63.04,63.04,12926.0,61.5407,61.6089,61.4433,61.4433,12926.0
2022-07-29 11:00:00,63.05,63.09,63.0,63.01,115188.0,61.453,61.492,61.4043,61.414,115188.0
2022-07-29 11:05:00,63.01,63.09,63.0,63.05,33778.0,61.414,61.492,61.4043,61.453,33778.0
2022-07-29 11:10:00,63.08,63.08,62.99,63.03,13060.0,61.4822,61.4822,61.3945,61.4335,13060.0
2022-07-29 11:15:00,63.03,63.03,62.94,63.0,23444.0,61.4335,61.4335,61.3458,61.4043,23444.0
2022-07-29 11:20:00,63.0,63.07,62.92,62.92,33603.0,61.4043,61.4725,61.3263,61.3263,33603.0
2022-07-29 11:25:00,62.93,62.97,62.82,62.92,35500.0,61.336,61.375,61.2288,61.3263,35500.0
2022-07-29 11:30:00,62.93,62.95,62.88,62.92,9460.0,61.336,61.3555,61.2873,61.3263,9460.0
2022-07-29 11:35:00,62.93,63.11,62.92,63.11,8261.0,61.336,61.5115,61.3263,61.5115,8261.0
2022-07-29 11:40:00,63.13,63.2,63.12,63.19,12242.0,61.531,61.5992,61.5212,61.5895,12242.0
2022-07-29 11:45:00,63.2,63.23,63.15,63.15,7187.0,61.5992,61.6284,61.5505,61.5505,7187.0
2022-07-29 11:50:00,63.14,63.19,63.11,63.19,6046.0,61.5407,61.5895,61.5115,61.5895,6046.0
2022-07-29 11:55:00,63.2,63.21,63.12,63.12,8023.0,61.5992,61.6089,61.5212,61.5212,8023.0
2022-07-29 12:00:00,63.13,63.18,63.1,63.12,7415.0,61.531,61.5797,61.5017,61.5212,7415.0
2022-07-29 12:05:00,63.12,63.13,63.04,63.06,12457.0,61.5212,61.531,61.4433,61.4627,12457.0
2022-07-29 12:10:00,63.05,63.22,63.05,63.21,11218.0,61.453,61.6187,61.453,61.6089,11218.0
2022-07-29 12:15:00,63.22,63.28,63.22,63.28,14898.0,61.6187,61.6772,61.6187,61.6772,14898.0
2022-07-29 12:20:00,63.29,63.34,63.28,63.31,21027.0,61.6869,61.7357,61.6772,61.7064,21027.0
2022-07-29 12:25:00,63.3,63.34,63.28,63.28,5895.0,61.6967,61.7357,61.6772,61.6772,5895.0
2022-07-29 12:30:00,63.29,63.34,63.29,63.32,16494.0,61.6869,61.7357,61.6869,61.7162,16494.0
2022-07-29 12:35:00,63.32,63.33,63.25,63.32,9140.0,61.7162,61.7259,61.6479,61.7162,9140.0
2022-07-29 12:40:00,63.31,63.34,63.28,63.28,5656.0,61.7064,61.7357,61.6772,61.6772,5656.0
2022-07-29 12:45:00,63.28,63.33,63.24,63.28,17473.0,61.6772,61.7259,61.6382,61.6772,17473.0
2022-07-29 12:50:00,63.28,63.32,63.28,63.32,13244.0,61.6772,61.7162,61.6772,61.7162,13244.0
2022-07-29 12:55:00,63.33,63.4,63.33,63.33,7138.0,61.7259,61.7941,61.7259,61.7259,7138.0
2022-07-29 13:00:00,63.33,63.35,63.27,63.29,4375.0,61.7259,61.7454,61.6674,61.6869,4375.0
2022-07-29 13:05:00,63.28,63.32,63.27,63.3,7601.0,61.6772,61.7162,61.6674,61.6967,7601.0
2022-07-29 13:10:00,63.29,63.32,63.24,63.29,8112.0,61.6869,61.7162,61.6382,61.6869,8112.0
2022-07-29 13:15:00,63.29,63.33,63.28,63.31,6365.0,61.6869,61.7259,61.6772,61.7064,6365.0
2022-07-29 13:20:00,63.31,63.39,63.31,63.39,6859.0,61.7064,61.7844,61.7064,61.7844,6859.0
2022-07-29 13:25:00,63.39,63.4,63.32,63.34,7590.0,61.7844,61.7941,61.7162,61.7357,7590.0
2022-07-29 13:30:00,63.33,63.43,63.33,63.38,19227.0,61.7259,61.8234,61.7259,61.7746,19227.0
2022-07-29 13:35:00,63.38,63.43,63.38,63.43,8330.0,61.7746,61.8234,61.7746,61.8234,8330.0
2022-07-29 13:40:00,63.43,63.46,63.43,63.45,20204.0,61.8234,61.8526,61.8234,61.8429,20204.0
2022-07-29 13:45:00,63.46,63.47,63.42,63.45,13350.0,61.8526,61.8624,61.8136,61.8429,13350.0
2022-07-29 13:50:00,63.44,63.51,63.41,63.51,20160.0,61.8331,61.9013,61.8039,61.9013,20160.0
2022-07-29 13:55:00,63.51,63.54,63.49,63.52,7759.0,61.9013,61.9306,61.8819,61.9111,7759.0
2022-07-29 14:00:00,63.53,63.59,63.51,63.58,10844.0,61.9208,61.9793,61.9013,61.9696,10844.0
2022-07-29 14:05:00,63.58,63.62,63.56,63.62,10846.0,61.9696,62.0086,61.9501,62.0086,10846.0
2022-07-29 14:10:00,63.62,63.65,63.59,63.64,15482.0,62.0086,62.0378,61.9793,62.0281,15482.0
2022-07-29 14:15:00,63.64,63.64,63.59,63.63,19538.0,62.0281,62.0281,61.9793,62.0183,19538.0
2022-07-29 14:20:00,63.64,63.68,63.64,63.67,7664.0,62.0281,62.067,62.0281,62.0573,7664.0
2022-07-29 14:25:00,63.66,63.74,63.65,63.71,28778.0,62.0475,62.1255,62.0378,62.0963,28778.0
2022-07-29 14:30:00,63.71,63.74,63.69,63.74,9949.0,62.0963,62.1255,62.0768,62.1255,9949.0
2022-07-29 14:35:00,63.74,63.82,63.73,63.8,14344.0,62.1255,62.2035,62.1158,62.184,14344.0
2022-07-29 14:40:00,63.8,63.8,63.75,63.78,9114.0,62.184,62.184,62.1353,62.1645,9114.0
2022-07-29 14:45:00,63.79,63.83,63.77,63.81,31112.0,62.1743,62.2132,62.1548,62.1937,31112.0
2022-07-29 14:50:00,63.81,63.86,63.8,63.85,10343.0,62.1937,62.2425,62.184,62.2327,10343.0
2022-07-29 14:55:00,63.85,63.91,63.85,63.9,14655.0,62.2327,62.2912,62.2327,62.2815,14655.0
2022-07-29 15:00:00,63.91,63.98,63.89,63.98,12414.0,62.2912,62.3594,62.2717,62.3594,12414.0
2022-07-29 15:05:00,63.97,63.98,63.92,63.94,25108.0,62.3497,62.3594,62.301,62.3205,25108.0
2022-07-29 15:10:00,63.95,63.98,63.91,63.97,14538.0,62.3302,62.3594,62.2912,62.3497,14538.0
2022-07-29 15:15:00,63.98,63.98,63.9,63.98,14821.0,62.3594,62.3594,62.2815,62.3594,14821.0
2022-07-29 15:20:00,63.98,64.02,63.97,64.02,15385.0,62.3594,62.3984,62.3497,62.3984,15385.0
2022-07-29 15:25:00,64.02,64.07,63.98,64.06,17906.0,62.3984,62.4472,62.3594,62.4374,17906.0
2022-07-29 15:30:00,64.07,64.13,64.03,64.13,34445.0,62.4472,62.5056,62.4082,62.5056,34445.0
2022-07-29 15:35:00,64.13,64.15,64.09,64.09,24427.0,62.5056,62.5251,62.4667,62.4667,24427.0
2022-07-29 15:40:00,64.09,64.18,64.07,64.16,39975.0,62.4667,62.5544,62.4472,62.5349,39975.0
2022-07-29 15:45:00,64.16,64.17,64.11,64.15,41996.0,62.5349,62.5446,62.4861,62.5251,41996.0
2022-07-29 15:50:00,64.16,64.2,64.04,64.04,134070.0,62.5349,62.5739,62.4179,62.4179,134070.0
2022-07-29 15:55:00,64.05,64.05,63.99,64.02,206101.0,62.4277,62.4277,62.3692,62.3984,206101.0
2022-08-01 09:30:00,63.92,63.92,63.33,63.58,93928.0,62.301,62.301,61.7259,61.9696,93928.0
2022-08-01 09:35:00,63.57,63.66,63.46,63.49,26692.0,61.9598,62.0475,61.8526,61.8819,26692.0
2022-08-01 09:40:00,63.5,63.57,63.31,63.55,49310.0,61.8916,61.9598,61.7064,61.9403,49310.0
2022-08-01 09:45:00,63.57,63.64,63.39,63.64,60141.0,61.9598,62.0281,61.7844,62.0281,60141.0
2022-08-01 09:50:00,63.64,64.22,63.64,64.13,36118.0,62.0281,62.5934,62.0281,62.5056,36118.0
2022-08-01 09:55:00,64.12,64.24,64.08,64.11,20536.0,62.4959,62.6129,62.4569,62.4861,20536.0
2022-08-01 10:00:00,64.07,64.42,64.0,64.41,56497.0,62.4472,62.7883,62.3789,62.7786,56497.0
2022-08-01 10:05:00,64.39,64.79,64.39,64.56,132182.0,62.7591,63.1489,62.7591,62.9248,132182.0
2022-08-01 10:10:00,64.56,64.73,64.51,64.61,34901.0,62.9248,63.0904,62.876,62.9735,34901.0
2022-08-01 10:15:00,64.59,64.64,64.35,64.35,7143.0,62.954,63.0027,62.7201,62.7201,7143.0
2022-08-01 10:20:00,64.32,64.4,64.28,64.3,8376.0,62.6908,62.7688,62.6518,62.6713,8376.0
2022-08-01 10:25:00,64.26,64.26,63.96,63.97,8815.0,62.6323,62.6323,62.3399,62.3497,8815.0
2022-08-01 10:30:00,63.99,64.21,63.99,64.14,17412.0,62.3692,62.5836,62.3692,62.5154,17412.0
2022-08-01 10:35:00,64.15,64.25,64.13,64.17,12131.0,62.5251,62.6226,62.5056,62.5446,12131.0
2022-08-01 10:40:00,64.19,64.42,64.19,64.42,17736.0,62.5641,62.7883,62.5641,62.7883,17736.0
2022-08-01 10:45:00,64.42,64.49,64.33,64.44,9330.0,62.7883,62.8565,62.7006,62.8078,9330.0
2022-08-01 10:50:00,64.46,64.65,64.46,64.63,20737.0,62.8273,63.0125,62.8273,62.993,20737.0
2022-08-01 10:55:00,64.61,64.68,64.57,64.63,12454.0,62.9735,63.0417,62.9345,62.993,12454.0
2022-08-01 11:00:00,64.63,64.68,64.52,64.56,13641.0,62.993,63.0417,62.8858,62.9248,13641.0
2022-08-01 11:05:00,64.56,64.57,64.48,64.55,28769.0,62.9248,62.9345,62.8468,62.915,28769.0
2022-08-01 11:10:00,64.57,64.57,64.45,64.57,55859.0,62.9345,62.9345,62.8175,62.9345,55859.0
2022-08-01 11:15:00,64.57,64.57,64.37,64.37,15392.0,62.9345,62.9345,62.7396,62.7396,15392.0
2022-08-01 11:20:00,64.36,64.57,64.36,64.54,20386.0,62.7298,62.9345,62.7298,62.9053,20386.0
2022-08-01 11:25:00,64.54,64.62,64.53,64.6,5896.0,62.9053,62.9832,62.8955,62.9637,5896.0
2022-08-01 11:30:00,64.56,64.58,64.51,64.54,6399.0,62.9248,62.9442,62.876,62.9053,6399.0
2022-08-01 11:35:00,64.56,64.58,64.51,64.54,3074.0,62.9248,62.9442,62.876,62.9053,3074.0
2022-08-01 11:40:00,64.55,64.64,64.53,64.64,66049.0,62.915,63.0027,62.8955,63.0027,66049.0
2022-08-01 11:45:00,64.63,64.76,64.62,64.75,111242.0,62.993,63.1197,62.9832,63.1099,111242.0
2022-08-01 11:50:00,64.75,64.79,64.69,64.74,29875.0,63.1099,63.1489,63.0515,63.1002,29875.0
2022-08-01 11:55:00,64.73,64.73,64.64,64.66,10628.0,63.0904,63.0904,63.0027,63.0222,10628.0
2022-08-01 12:00:00,64.64,64.66,64.6,64.63,4638.0,63.0027,63.0222,62.9637,62.993,4638.0
2022-08-01 12:05:00,64.64,64.64,64.59,64.61,11300.0,63.0027,63.0027,62.954,62.9735,11300.0
2022-08-01 12:10:00,64.62,64.65,64.51,64.55,8220.0,62.9832,63.0125,62.876,62.915,8220.0
2022-08-01 12:15:00,64.57,64.61,64.55,64.59,62864.0,62.9345,62.9735,62.915,62.954,62864.0
2022-08-01 12:20:00,64.6,64.71,64.6,64.67,8803.0,62.9637,63.071,62.9637,63.032,8803.0
2022-08-01 12:25:00,64.67,64.72,64.64,64.66,75557.0,63.032,63.0807,63.0027,63.0222,75557.0
2022-08-01 12:30:00,64.66,64.7,64.62,64.68,51750.0,63.0222,63.0612,62.9832,63.0417,51750.0
2022-08-01 12:35:00,64.7,64.71,64.62,64.67,38484.0,63.0612,63.071,62.9832,63.032,38484.0
2022-08-01 12:40:00,64.67,64.74,64.65,64.74,32950.0,63.032,63.1002,63.0125,63.1002,32950.0
2022-08-01 12:45:00,64.74,64.8,64.73,64.78,8540.0,63.1002,63.1587,63.0904,63.1392,8540.0
2022-08-01 12:50:00,64.79,64.8,64.73,64.73,15358.0,63.1489,63.1587,63.0904,63.0904,15358.0
2022-08-01 12:55:00,64.74,64.75,64.67,64.68,62302.0,63.1002,63.1099,63.032,63.0417,62302.0
2022-08-01 13:00:00,64.69,64.69,64.56,64.57,23608.0,63.0515,63.0515,62.9248,62.9345,23608.0
2022-08-01 13:05:00,64.55,64.71,64.55,64.71,7381.0,62.915,63.071,62.915,63.071,7381.0
2022-08-01 13:10:00,64.72,64.74,64.65,64.73,6674.0,63.0807,63.1002,63.0125,63.0904,6674.0
2022-08-01 13:15:00,64.73,64.73,64.55,64.56,8735.0,63.0904,63.0904,62.915,62.9248,8735.0
2022-08-01 13:20:00,64.57,64.62,64.51,64.57,40427.0,62.9345,62.9832,62.876,62.9345,40427.0
2022-08-01 13:25:00,64.58,64.59,64.53,64.55,7900.0,62.9442,62.954,62.8955,62.915,7900.0
2022-08-01 13:30:00,64.54,64.57,64.43,64.44,10948.0,62.9053,62.9345,62.798,62.8078,10948.0
2022-08-01 13:35:00,64.44,64.5,64.43,64.5,10102.0,62.8078,62.8663,62.798,62.8663,10102.0
2022-08-01 13:40:00,64.51,64.53,64.47,64.53,21073.0,62.876,62.8955,62.837,62.8955,21073.0
2022-08-01 13:45:00,64.5,64.51,64.4,64.51,17402.0,62.8663,62.876,62.7688,62.876,17402.0
2022-08-01 13:50:00,64.5,64.52,64.42,64.48,11564.0,62.8663,62.8858,62.7883,62.8468,11564.0
2022-08-01 13:55:00,64.46,64.5,64.43,64.49,8755.0,62.8273,62.8663,62.798,62.8565,8755.0
2022-08-01 14:00:00,64.49,64.49,64.35,64.43,8590.0,62.8565,62.8565,62.7201,62.798,8590.0
2022-08-01 14:05:00,64.43,64.46,64.38,64.45,13854.0,62.798,62.8273,62.7493,62.8175,13854.0
2022-08-01 14:10:00,64.44,64.55,64.42,64.55,6953.0,62.8078,62.915,62.7883,62.915,6953.0
2022-08-01 14:15:00,64.55,64.59,64.47,64.5,9507.0,62.915,62.954,62.837,62.8663,9507.0
2022-08-01 14:20:00,64.51,64.57,64.49,64.56,10953.0,62.876,62.9345,62.8565,62.9248,10953.0
2022-08-01 14:25:00,64.56,64.56,64.48,64.52,25611.0,62.9248,62.9248,62.8468,62.8858,25611.0
2022-08-01 14:30:00,64.52,64.58,64.52,64.53,10519.0,62.8858,62.9442,62.8858,62.8955,10519.0
2022-08-01 14:35:00,64.54,64.57,64.51,64.53,8218.0,62.9053,62.9345,62.876,62.8955,8218.0
2022-08-01 14:40:00,64.54,64.55,64.46,64.48,11460.0,62.9053,62.915,62.8273,62.8468,11460.0
2022-08-01 14:45:00,64.48,64.5,64.44,64.47,9094.0,62.8468,62.8663,62.8078,62.837,9094.0
2022-08-01 14:50:00,64.45,64.57,64.44,64.56,15122.0,62.8175,62.9345,62.8078,62.9248,15122.0
2022-08-01 14:55:00,64.56,64.72,64.56,64.66,15072.0,62.9248,63.0807,62.9248,63.0222,15072.0
2022-08-01 15:00:00,64.67,64.67,64.59,64.62,10854.0,63.032,63.032,62.954,62.9832,10854.0
2022-08-01 15:05:00,64.61,64.7,64.6,64.7,7907.0,62.9735,63.0612,62.9637,63.0612,7907.0
2022-08-01 15:10:00,64.7,64.73,64.65,64.73,61414.0,63.0612,63.0904,63.0125,63.0904,61414.0
2022-08-01 15:15:00,64.73,64.74,64.67,64.67,14348.0,63.0904,63.1002,63.032,63.032,14348.0
2022-08-01 15:20:00,64.66,64.66,64.57,64.58,16471.0,63.0222,63.0222,62.9345,62.9442,16471.0
2022-08-01 15:25:00,64.57,64.59,64.55,64.58,30975.0,62.9345,62.954,62.915,62.9442,30975.0
2022-08-01 15:30:00,64.57,64.58,64.49,64.52,16108.0,62.9345,62.9442,62.8565,62.8858,16108.0
2022-08-01 15:35:00,64.52,64.52,64.47,64.5,16634.0,62.8858,62.8858,62.837,62.8663,16634.0
2022-08-01 15:40:00,64.49,64.56,64.49,64.51,26708.0,62.8565,62.9248,62.8565,62.876,26708.0
2022-08-01 15:45:00,64.51,64.6,64.49,64.53,39294.0,62.876,62.9637,62.8565,62.8955,39294.0
2022-08-01 15:50:00,64.53,64.6,64.43,64.46,85465.0,62.8955,62.9637,62.798,62.8273,85465.0
2022-08-01 15:55:00,64.45,64.49,64.38,64.41,67479.0,62.8175,62.8565,62.7493,62.7786,67479.0
2022-08-02 09:30:00,63.98,63.98,63.65,63.78,53825.0,62.3594,62.3594,62.0378,62.1645,53825.0
2022-08-02 09:35:00,63.77,63.77,63.5,63.56,52275.0,62.1548,62.1548,61.8916,61.9501,52275.0
2022-08-02 09:40:00,63.58,63.66,63.36,63.45,55965.0,61.9696,62.0475,61.7551,61.8429,55965.0
2022-08-02 09:45:00,63.42,63.79,63.39,63.61,24094.0,61.8136,62.1743,61.7844,61.9988,24094.0
2022-08-02 09:50:00,63.61,63.8,63.54,63.56,8211.0,61.9988,62.184,61.9306,61.9501,8211.0
2022-08-02 09:55:00,63.53,63.61,63.48,63.52,10400.0,61.9208,61.9988,61.8721,61.9111,10400.0
2022-08-02 10:00:00,63.47,63.67,63.45,63.55,7800.0,61.8624,62.0573,61.8429,61.9403,7800.0
2022-08-02 10:05:00,63.62,63.63,63.47,63.48,5042.0,62.0086,62.0183,61.8624,61.8721,5042.0
2022-08-02 10:10:00,63.46,63.46,63.33,63.41,37776.0,61.8526,61.8526,61.7259,61.8039,37776.0
2022-08-02 10:15:00,63.39,63.43,63.27,63.32,21600.0,61.7844,61.8234,61.6674,61.7162,21600.0
2022-08-02 10:20:00,63.33,63.42,63.31,63.34,10068.0,61.7259,61.8136,61.7064,61.7357,10068.0
2022-08-02 10:25:00,63.35,63.5,63.34,63.49,11854.0,61.7454,61.8916,61.7357,61.8819,11854.0
2022-08-02 10:30:00,63.49,63.55,63.47,63.53,14700.0,61.8819,61.9403,61.8624,61.9208,14700.0
2022-08-02 10:35:00,63.56,63.7,63.55,63.59,9206.0,61.9501,62.0865,61.9403,61.9793,9206.0
2022-08-02 10:40:00,63.61,63.62,63.52,63.52,8166.0,61.9988,62.0086,61.9111,61.9111,8166.0
2022-08-02 10:45:00,63.52,63.59,63.44,63.59,10281.0,61.9111,61.9793,61.8331,61.9793,10281.0
2022-08-02 10:50:00,63.59,63.81,63.58,63.75,12811.0,61.9793,62.1937,61.9696,62.1353,12811.0
2022-08-02 10:55:00,63.75,63.75,63.54,63.56,12317.0,62.1353,62.1353,61.9306,61.9501,12317.0
2022-08-02 11:00:00,63.58,63.6,63.55,63.55,3965.0,61.9696,61.9891,61.9403,61.9403,3965.0
2022-08-02 11:05:00,63.53,63.53,63.41,63.41,4400.0,61.9208,61.9208,61.8039,61.8039,4400.0
2022-08-02 11:10:00,63.41,63.5,63.31,63.41,106255.0,61.8039,61.8916,61.7064,61.8039,106255.0
2022-08-02 11:15:00,63.42,63.52,63.4,63.49,19175.0,61.8136,61.9111,61.7941,61.8819,19175.0
2022-08-02 11:20:00,63.48,63.51,63.44,63.51,12047.0,61.8721,61.9013,61.8331,61.9013,12047.0
2022-08-02 11:25:00,63.53,63.57,63.5,63.53,8185.0,61.9208,61.9598,61.8916,61.9208,8185.0
2022-08-02 11:30:00,63.54,63.54,63.42,63.46,22548.0,61.9306,61.9306,61.8136,61.8526,22548.0
2022-08-02 11:35:00,63.48,63.58,63.48,63.55,7702.0,61.8721,61.9696,61.8721,61.9403,7702.0
2022-08-02 11:40:00,63.55,63.66,63.52,63.63,21595.0,61.9403,62.0475,61.9111,62.0183,21595.0
2022-08-02 11:45:00,63.63,63.64,63.51,63.53,6388.0,62.0183,62.0281,61.9013,61.9208,6388.0
2022-08-02 11:50:00,63.55,63.59,63.53,63.55,7118.0,61.9403,61.9793,61.9208,61.9403,7118.0
2022-08-02 11:55:00,63.56,63.56,63.49,63.52,7389.0,61.9501,61.9501,61.8819,61.9111,7389.0
2022-08-02 12:00:00,63.51,63.62,63.48,63.6,33646.0,61.9013,62.0086,61.8721,61.9891,33646.0
2022-08-02 12:05:00,63.59,63.63,63.59,63.6,4039.0,61.9793,62.0183,61.9793,61.9891,4039.0
2022-08-02 12:10:00,63.6,63.77,63.59,63.77,6603.0,61.9891,62.1548,61.9793,62.1548,6603.0
2022-08-02 12:15:00,63.77,63.81,63.76,63.77,10893.0,62.1548,62.1937,62.145,62.1548,10893.0
2022-08-02 12:20:00,63.79,63.8,63.75,63.8,5512.0,62.1743,62.184,62.1353,62.184,5512.0
2022-08-02 12:25:00,63.81,63.83,63.78,63.79,5311.0,62.1937,62.2132,62.1645,62.1743,5311.0
2022-08-02 12:30:00,63.81,63.82,63.75,63.78,4861.0,62.1937,62.2035,62.1353,62.1645,4861.0
2022-08-02 12:35:00,63.78,63.8,63.73,63.79,6371.0,62.1645,62.184,62.1158,62.1743,6371.0
2022-08-02 12:40:00,63.79,63.82,63.77,63.81,18166.0,62.1743,62.2035,62.1548,62.1937,18166.0
2022-08-02 12:45:00,63.81,63.82,63.78,63.79,5005.0,62.1937,62.2035,62.1645,62.1743,5005.0
2022-08-02 12:50:00,63.79,63.79,63.72,63.74,7965.0,62.1743,62.1743,62.106,62.1255,7965.0
2022-08-02 12:55:00,63.75,63.76,63.69,63.71,8900.0,62.1353,62.145,62.0768,62.0963,8900.0
2022-08-02 13:00:00,63.7,63.7,63.59,63.62,18976.0,62.0865,62.0865,61.9793,62.0086,18976.0
2022-08-02 13:05:00,63.61,63.61,63.53,63.57,4926.0,61.9988,61.9988,61.9208,61.9598,4926.0
2022-08-02 13:10:00,63.55,63.58,63.53,63.53,3586.0,61.9403,61.9696,61.9208,61.9208,3586.0
2022-08-02 13:15:00,63.54,63.6,63.52,63.52,14173.0,61.9306,61.9891,61.9111,61.9111,14173.0
2022-08-02 13:20:00,63.52,63.54,63.44,63.44,11508.0,61.9111,61.9306,61.8331,61.8331,11508.0
2022-08-02 13:25:00,63.44,63.44,63.28,63.33,75906.0,61.8331,61.8331,61.6772,61.7259,75906.0
2022-08-02 13:30:00,63.3,63.31,63.19,63.19,35727.0,61.6967,61.7064,61.5895,61.5895,35727.0
2022-08-02 13:35:00,63.2,63.32,63.19,63.23,54938.0,61.5992,61.7162,61.5895,61.6284,54938.0
2022-08-02 13:40:00,63.24,63.29,63.22,63.24,19586.0,61.6382,61.6869,61.6187,61.6382,19586.0
2022-08-02 13:45:00,63.24,63.27,63.15,63.15,21756.0,61.6382,61.6674,61.5505,61.5505,21756.0
2022-08-02 13:50:00,63.16,63.16,63.06,63.13,18679.0,61.5602,61.5602,61.4627,61.531,18679.0
2022-08-02 13:55:00,63.13,63.16,63.07,63.07,39442.0,61.531,61.5602,61.4725,61.4725,39442.0
2022-08-02 14:00:00,63.09,63.09,63.01,63.06,25528.0,61.492,61.492,61.414,61.4627,25528.0
2022-08-02 14:05:00,63.07,63.21,63.06,63.21,12891.0,61.4725,61.6089,61.4627,61.6089,12891.0
2022-08-02 14:10:00,63.21,63.22,63.11,63.11,10751.0,61.6089,61.6187,61.5115,61.5115,10751.0
2022-08-02 14:15:00,63.1,63.12,63.02,63.02,11796.0,61.5017,61.5212,61.4238,61.4238,11796.0
2022-08-02 14:20:00,63.0,63.1,62.99,63.05,63004.0,61.4043,61.5017,61.3945,61.453,63004.0
2022-08-02 14:25:00,63.06,63.14,63.05,63.11,23078.0,61.4627,61.5407,61.453,61.5115,23078.0
2022-08-02 14:30:00,63.12,63.22,63.11,63.2,10845.0,61.5212,61.6187,61.5115,61.5992,10845.0
2022-08-02 14:35:00,63.2,63.2,63.08,63.08,9136.0,61.5992,61.5992,61.4822,61.4822,9136.0
2022-08-02 14:40:00,63.08,63.1,63.06,63.09,6887.0,61.4822,61.5017,61.4627,61.492,6887.0
2022-08-02 14:45:00,63.06,63.12,63.0,63.1,22858.0,61.4627,61.5212,61.4043,61.5017,22858.0
2022-08-02 14:50:00,63.1,63.11,62.95,62.98,79252.0,61.5017,61.5115,61.3555,61.3848,79252.0
2022-08-02 14:55:00,62.97,63.02,62.93,62.98,26543.0,61.375,61.4238,61.336,61.3848,26543.0
2022-08-02 15:00:00,62.98,63.03,62.95,63.03,12337.0,61.3848,61.4335,61.3555,61.4335,12337.0
2022-08-02 15:05:00,63.02,63.04,62.94,62.95,11611.0,61.4238,61.4433,61.3458,61.3555,11611.0
2022-08-02 15:10:00,62.94,62.99,62.93,62.99,20024.0,61.3458,61.3945,61.336,61.3945,20024.0
2022-08-02 15:15:00,63.0,63.0,62.75,62.78,33498.0,61.4043,61.4043,61.1606,61.1898,33498.0
2022-08-02 15:20:00,62.77,62.81,62.72,62.73,42650.0,61.1801,61.2191,61.1314,61.1411,42650.0
2022-08-02 15:25:00,62.74,62.89,62.72,62.88,37133.0,61.1509,61.2971,61.1314,61.2873,37133.0
2022-08-02 15:30:00,62.87,62.87,62.79,62.85,25729.0,61.2776,61.2776,61.1996,61.2581,25729.0
2022-08-02 15:35:00,62.85,62.95,62.77,62.79,41491.0,61.2581,61.3555,61.1801,61.1996,41491.0
2022-08-02 15:40:00,62.79,62.79,62.7,62.77,30736.0,61.1996,61.1996,61.1119,61.1801,30736.0
2022-08-02 15:45:00,62.77,62.77,62.64,62.67,64180.0,61.1801,61.1801,61.0534,61.0826,64180.0
2022-08-02 15:50:00,62.67,62.73,62.49,62.5,144141.0,61.0826,61.1411,60.9072,60.9169,144141.0
2022-08-02 15:55:00,62.49,62.49,62.43,62.46,144596.0,60.9072,60.9072,60.8487,60.8779,144596.0
2022-08-03 09:30:00,62.81,63.18,62.79,62.82,64543.0,61.2191,61.5797,61.1996,61.2288,64543.0
2022-08-03 09:35:00,62.85,63.22,62.81,63.07,68104.0,61.2581,61.6187,61.2191,61.4725,68104.0
2022-08-03 09:40:00,63.07,63.16,62.72,62.76,50430.0,61.4725,61.5602,61.1314,61.1703,50430.0
2022-08-03 09:45:00,62.78,62.85,62.61,62.66,46866.0,61.1898,61.2581,61.0241,61.0729,46866.0
2022-08-03 09:50:00,62.66,62.75,62.6,62.61,66321.0,61.0729,61.1606,61.0144,61.0241,66321.0
2022-08-03 09:55:00,62.61,62.79,62.49,62.79,27661.0,61.0241,61.1996,60.9072,61.1996,27661.0
2022-08-03 10:00:00,62.78,62.78,62.52,62.7,26661.0,61.1898,61.1898,60.9364,61.1119,26661.0
2022-08-03 10:05:00,62.69,62.8,62.65,62.66,32188.0,61.1021,61.2093,61.0631,61.0729,32188.0
2022-08-03 10:10:00,62.66,62.74,62.57,62.58,31988.0,61.0729,61.1509,60.9852,60.9949,31988.0
2022-08-03 10:15:00,62.57,62.63,62.0,62.05,116159.0,60.9852,61.0436,60.4296,60.4783,116159.0
2022-08-03 10:20:00,62.02,62.09,61.98,62.08,93207.0,60.4491,60.5173,60.4101,60.5076,93207.0
2022-08-03 10:25:00,62.08,62.39,62.04,62.39,18954.0,60.5076,60.8097,60.4686,60.8097,18954.0
2022-08-03 10:30:00,62.4,62.43,62.17,62.24,21104.0,60.8195,60.8487,60.5953,60.6635,21104.0
2022-08-03 10:35:00,62.25,62.26,62.1,62.16,19754.0,60.6733,60.683,60.5271,60.5855,19754.0
2022-08-03 10:40:00,62.16,62.22,62.08,62.17,76830.0,60.5855,60.644,60.5076,60.5953,76830.0
2022-08-03 10:45:00,62.16,62.39,62.14,62.39,32358.0,60.5855,60.8097,60.566,60.8097,32358.0
2022-08-03 10:50:00,62.39,62.45,62.3,62.31,80991.0,60.8097,60.8682,60.722,60.7317,80991.0
2022-08-03 10:55:00,62.31,62.33,62.23,62.25,59682.0,60.7317,60.7512,60.6538,60.6733,59682.0
2022-08-03 11:00:00,62.27,62.33,62.22,62.23,7457.0,60.6928,60.7512,60.644,60.6538,7457.0
2022-08-03 11:05:00,62.26,62.37,62.26,62.37,10240.0,60.683,60.7902,60.683,60.7902,10240.0
2022-08-03 11:10:00,62.38,62.48,62.34,62.43,31959.0,60.8,60.8974,60.761,60.8487,31959.0
2022-08-03 11:15:00,62.42,62.51,62.42,62.46,42141.0,60.839,60.9267,60.839,60.8779,42141.0
2022-08-03 11:20:00,62.46,62.55,62.45,62.48,42285.0,60.8779,60.9657,60.8682,60.8974,42285.0
2022-08-03 11:25:00,62.46,62.65,62.46,62.61,20121.0,60.8779,61.0631,60.8779,61.0241,20121.0
2022-08-03 11:30:00,62.57,62.58,62.52,62.54,8953.0,60.9852,60.9949,60.9364,60.9559,8953.0
2022-08-03 11:35:00,62.53,62.61,62.53,62.55,17121.0,60.9462,61.0241,60.9462,60.9657,17121.0
2022-08-03 11:40:00,62.56,62.63,62.56,62.6,21031.0,60.9754,61.0436,60.9754,61.0144,21031.0
2022-08-03 11:45:00,62.62,62.7,62.59,62.66,11876.0,61.0339,61.1119,61.0046,61.0729,11876.0
2022-08-03 11:50:00,62.67,62.7,62.57,62.7,6738.0,61.0826,61.1119,60.9852,61.1119,6738.0
2022-08-03 11:55:00,62.72,62.81,62.7,62.79,18624.0,61.1314,61.2191,61.1119,61.1996,18624.0
2022-08-03 12:00:00,62.77,62.8,62.72,62.78,7864.0,61.1801,61.2093,61.1314,61.1898,7864.0
2022-08-03 12:05:00,62.77,62.82,62.72,62.74,13262.0,61.1801,61.2288,61.1314,61.1509,13262.0
2022-08-03 12:10:00,62.72,62.74,62.68,62.73,16437.0,61.1314,61.1509,61.0924,61.1411,16437.0
2022-08-03 12:15:00,62.72,62.73,62.64,62.64,4734.0,61.1314,61.1411,61.0534,61.0534,4734.0
2022-08-03 12:20:00,62.65,62.7,62.65,62.7,5284.0,61.0631,61.1119,61.0631,61.1119,5284.0
2022-08-03 12:25:00,62.68,62.7,62.67,62.69,4262.0,61.0924,61.1119,61.0826,61.1021,4262.0
2022-08-03 12:30:00,62.69,62.76,62.68,62.74,19295.0,61.1021,61.1703,61.0924,61.1509,19295.0
2022-08-03 12:35:00,62.75,62.78,62.73,62.74,6508.0,61.1606,61.1898,61.1411,61.1509,6508.0
2022-08-03 12:40:00,62.77,62.8,62.74,62.75,3600.0,61.1801,61.2093,61.1509,61.1606,3600.0
2022-08-03 12:45:00,62.74,62.83,62.74,62.81,9349.0,61.1509,61.2386,61.1509,61.2191,9349.0
2022-08-03 12:50:00,62.81,62.82,62.79,62.82,5179.0,61.2191,61.2288,61.1996,61.2288,5179.0
2022-08-03 12:55:00,62.82,62.86,62.81,62.81,4804.0,61.2288,61.2678,61.2191,61.2191,4804.0
2022-08-03 13:00:00,62.81,62.88,62.81,62.87,7075.0,61.2191,61.2873,61.2191,61.2776,7075.0
2022-08-03 13:05:00,62.88,62.95,62.87,62.93,5931.0,61.2873,61.3555,61.2776,61.336,5931.0
2022-08-03 13:10:00,62.94,62.94,62.89,62.89,3381.0,61.3458,61.3458,61.2971,61.2971,3381.0
2022-08-03 13:15:00,62.88,62.88,62.81,62.85,9476.0,61.2873,61.2873,61.2191,61.2581,9476.0
2022-08-03 13:20:00,62.85,62.91,62.85,62.89,34189.0,61.2581,61.3165,61.2581,61.2971,34189.0
2022-08-03 13:25:00,62.9,62.95,62.89,62.93,46567.0,61.3068,61.3555,61.2971,61.336,46567.0
2022-08-03 13:30:00,62.93,62.96,62.88,62.91,6655.0,61.336,61.3653,61.2873,61.3165,6655.0
2022-08-03 13:35:00,62.9,62.92,62.82,62.84,4341.0,61.3068,61.3263,61.2288,61.2483,4341.0
2022-08-03 13:40:00,62.82,62.9,62.79,62.89,8860.0,61.2288,61.3068,61.1996,61.2971,8860.0
2022-08-03 13:45:00,62.9,62.9,62.83,62.88,1627.0,61.3068,61.3068,61.2386,61.2873,1627.0
2022-08-03 13:50:00,62.89,62.96,62.89,62.94,9502.0,61.2971,61.3653,61.2971,61.3458,9502.0
2022-08-03 13:55:00,62.94,62.95,62.87,62.9,7807.0,61.3458,61.3555,61.2776,61.3068,7807.0
2022-08-03 14:00:00,62.89,62.93,62.86,62.93,4300.0,61.2971,61.336,61.2678,61.336,4300.0
2022-08-03 14:05:00,62.94,62.98,62.94,62.97,2911.0,61.3458,61.3848,61.3458,61.375,2911.0
2022-08-03 14:10:00,62.97,63.06,62.96,63.06,12939.0,61.375,61.4627,61.3653,61.4627,12939.0
2022-08-03 14:15:00,63.05,63.07,63.03,63.07,6904.0,61.453,61.4725,61.4335,61.4725,6904.0
2022-08-03 14:20:00,63.07,63.08,63.04,63.06,6060.0,61.4725,61.4822,61.4433,61.4627,6060.0
2022-08-03 14:25:00,63.06,63.09,63.06,63.07,4432.0,61.4627,61.492,61.4627,61.4725,4432.0
2022-08-03 14:30:00,63.06,63.08,63.01,63.08,15229.0,61.4627,61.4822,61.414,61.4822,15229.0
2022-08-03 14:35:00,63.08,63.11,63.06,63.06,5989.0,61.4822,61.5115,61.4627,61.4627,5989.0
2022-08-03 14:40:00,63.07,63.07,62.98,63.03,15230.0,61.4725,61.4725,61.3848,61.4335,15230.0
2022-08-03 14:45:00,63.03,63.07,62.98,63.06,7960.0,61.4335,61.4725,61.3848,61.4627,7960.0
2022-08-03 14:50:00,63.06,63.06,63.02,63.05,8956.0,61.4627,61.4627,61.4238,61.453,8956.0
2022-08-03 14:55:00,63.04,63.05,63.01,63.02,5510.0,61.4433,61.453,61.414,61.4238,5510.0
2022-08-03 15:00:00,63.0,63.06,62.98,63.06,17351.0,61.4043,61.4627,61.3848,61.4627,17351.0
2022-08-03 15:05:00,63.06,63.1,63.05,63.07,14615.0,61.4627,61.5017,61.453,61.4725,14615.0
2022-08-03 15:10:00,63.05,63.06,63.02,63.04,11070.0,61.453,61.4627,61.4238,61.4433,11070.0
2022-08-03 15:15:00,63.03,63.07,63.02,63.05,9900.0,61.4335,61.4725,61.4238,61.453,9900.0
2022-08-03 15:20:00,63.05,63.08,63.04,63.05,13723.0,61.453,61.4822,61.4433,61.453,13723.0
2022-08-03 15:25:00,63.04,63.08,63.03,63.05,15812.0,61.4433,61.4822,61.4335,61.453,15812.0
2022-08-03 15:30:00,63.05,63.07,63.01,63.02,14833.0,61.453,61.4725,61.414,61.4238,14833.0
2022-08-03 15:35:00,63.03,63.04,62.96,62.97,11463.0,61.4335,61.4433,61.3653,61.375,11463.0
2022-08-03 15:40:00,62.97,63.01,62.95,63.01,35066.0,61.375,61.414,61.3555,61.414,35066.0
2022-08-03 15:45:00,63.0,63.0,62.92,62.93,15892.0,61.4043,61.4043,61.3263,61.336,15892.0
2022-08-03 15:50:00,62.94,63.02,62.93,63.0,45483.0,61.3458,61.4238,61.336,61.4043,45483.0
2022-08-03 15:55:00,62.99,62.99,62.82,62.83,30685.0,61.3945,61.3945,61.2288,61.2386,30685.0
2022-08-04 09:30:00,62.65,63.02,62.59,62.95,83182.0,61.0631,61.4238,61.0046,61.3555,83182.0
2022-08-04 09:35:00,62.95,63.3,62.94,63.16,41229.0,61.3555,61.6967,61.3458,61.5602,41229.0
2022-08-04 09:40:00,63.2,63.53,63.19,63.47,46401.0,61.5992,61.9208,61.5895,61.8624,46401.0
2022-08-04 09:45:00,63.48,63.56,63.4,63.44,31727.0,61.8721,61.9501,61.7941,61.8331,31727.0
2022-08-04 09:50:00,63.41,63.64,63.31,63.64,34511.0,61.8039,62.0281,61.7064,62.0281,34511.0
2022-08-04 09:55:00,63.65,63.79,63.58,63.73,20672.0,62.0378,62.1743,61.9696,62.1158,20672.0
2022-08-04 10:00:00,63.74,63.98,63.7,63.94,34619.0,62.1255,62.3594,62.0865,62.3205,34619.0
2022-08-04 10:05:00,63.91,63.98,63.71,63.73,14454.0,62.2912,62.3594,62.0963,62.1158,14454.0
2022-08-04 10:10:00,63.7,63.75,63.6,63.75,13224.0,62.0865,62.1353,61.9891,62.1353,13224.0
2022-08-04 10:15:00,63.74,63.86,63.68,63.81,17479.0,62.1255,62.2425,62.067,62.1937,17479.0
2022-08-04 10:20:00,63.8,63.99,63.75,63.99,18804.0,62.184,62.3692,62.1353,62.3692,18804.0
2022-08-04 10:25:00,63.97,64.0,63.82,63.85,8778.0,62.3497,62.3789,62.2035,62.2327,8778.0
2022-08-04 10:30:00,63.88,63.94,63.8,63.85,16981.0,62.262,62.3205,62.184,62.2327,16981.0
2022-08-04 10:35:00,63.85,63.85,63.58,63.61,22713.0,62.2327,62.2327,61.9696,61.9988,22713.0
2022-08-04 10:40:00,63.6,63.76,63.6,63.68,30673.0,61.9891,62.145,61.9891,62.067,30673.0
2022-08-04 10:45:00,63.65,63.83,63.64,63.78,38817.0,62.0378,62.2132,62.0281,62.1645,38817.0
2022-08-04 10:50:00,63.76,63.88,63.76,63.85,24102.0,62.145,62.262,62.145,62.2327,24102.0
2022-08-04 10:55:00,63.85,63.94,63.82,63.87,12042.0,62.2327,62.3205,62.2035,62.2522,12042.0
2022-08-04 11:00:00,63.89,63.92,63.87,63.88,17466.0,62.2717,62.301,62.2522,62.262,17466.0
2022-08-04 11:05:00,63.89,63.95,63.87,63.94,31658.0,62.2717,62.3302,62.2522,62.3205,31658.0
2022-08-04 11:10:00,63.95,64.0,63.92,63.98,26525.0,62.3302,62.3789,62.301,62.3594,26525.0
2022-08-04 11:15:00,63.98,64.12,63.97,64.08,16300.0,62.3594,62.4959,62.3497,62.4569,16300.0
2022-08-04 11:20:00,64.08,64.19,64.08,64.11,17687.0,62.4569,62.5641,62.4569,62.4861,17687.0
2022-08-04 11:25:00,64.1,64.2,64.07,64.12,23079.0,62.4764,62.5739,62.4472,62.4959,23079.0
2022-08-04 11:30:00,64.14,64.21,64.12,64.13,14698.0,62.5154,62.5836,62.4959,62.5056,14698.0
2022-08-04 11:35:00,64.13,64.15,63.97,63.97,17254.0,62.5056,62.5251,62.3497,62.3497,17254.0
2022-08-04 11:40:00,63.96,64.08,63.94,64.07,25087.0,62.3399,62.4569,62.3205,62.4472,25087.0
2022-08-04 11:45:00,64.08,64.22,64.06,64.15,21778.0,62.4569,62.5934,62.4374,62.5251,21778.0
2022-08-04 11:50:00,64.13,64.18,64.13,64.14,9093.0,62.5056,62.5544,62.5056,62.5154,9093.0
2022-08-04 11:55:00,64.16,64.17,64.09,64.14,20276.0,62.5349,62.5446,62.4667,62.5154,20276.0
2022-08-04 12:00:00,64.13,64.14,63.98,64.0,10250.0,62.5056,62.5154,62.3594,62.3789,10250.0
2022-08-04 12:05:00,64.01,64.05,63.99,63.99,9617.0,62.3887,62.4277,62.3692,62.3692,9617.0
2022-08-04 12:10:00,64.01,64.05,63.99,64.01,9528.0,62.3887,62.4277,62.3692,62.3887,9528.0
2022-08-04 12:15:00,64.0,64.0,63.94,63.98,9179.0,62.3789,62.3789,62.3205,62.3594,9179.0
2022-08-04 12:20:00,63.96,64.03,63.92,64.02,9447.0,62.3399,62.4082,62.301,62.3984,9447.0
2022-08-04 12:25:00,64.02,64.07,64.0,64.07,12855.0,62.3984,62.4472,62.3789,62.4472,12855.0
2022-08-04 12:30:00,64.06,64.07,63.96,64.05,33041.0,62.4374,62.4472,62.3399,62.4277,33041.0
2022-08-04 12:35:00,64.05,64.06,63.99,64.02,9331.0,62.4277,62.4374,62.3692,62.3984,9331.0
2022-08-04 12:40:00,64.03,64.08,63.97,64.0,14104.0,62.4082,62.4569,62.3497,62.3789,14104.0
2022-08-04 12:45:00,64.0,64.0,63.86,63.88,14383.0,62.3789,62.3789,62.2425,62.262,14383.0
2022-08-04 12:50:00,63.87,63.92,63.84,63.88,7540.0,62.2522,62.301,62.223,62.262,7540.0
2022-08-04 12:55:00,63.89,63.93,63.82,63.92,35039.0,62.2717,62.3107,62.2035,62.301,35039.0
2022-08-04 13:00:00,63.93,64.02,63.93,63.94,12114.0,62.3107,62.3984,62.3107,62.3205,12114.0
2022-08-04 13:05:00,63.95,63.99,63.93,63.98,13282.0,62.3302,62.3692,62.3107,62.3594,13282.0
2022-08-04 13:10:00,63.98,64.01,63.95,64.0,13939.0,62.3594,62.3887,62.3302,62.3789,13939.0
2022-08-04 13:15:00,64.0,64.03,63.98,64.0,28530.0,62.3789,62.4082,62.3594,62.3789,28530.0
2022-08-04 13:20:00,64.01,64.13,63.93,64.09,40030.0,62.3887,62.5056,62.3107,62.4667,40030.0
2022-08-04 13:25:00,64.07,64.11,64.03,64.09,16792.0,62.4472,62.4861,62.4082,62.4667,16792.0
2022-08-04 13:30:00,64.09,64.12,64.04,64.12,23574.0,62.4667,62.4959,62.4179,62.4959,23574.0
2022-08-04 13:35:00,64.12,64.17,64.11,64.14,9703.0,62.4959,62.5446,62.4861,62.5154,9703.0
2022-08-04 13:40:00,64.13,64.2,64.13,64.15,8991.0,62.5056,62.5739,62.5056,62.5251,8991.0
2022-08-04 13:45:00,64.14,64.19,64.09,64.18,13398.0,62.5154,62.5641,62.4667,62.5544,13398.0
2022-08-04 13:50:00,64.18,64.18,64.11,64.13,15960.0,62.5544,62.5544,62.4861,62.5056,15960.0
2022-08-04 13:55:00,64.13,64.15,64.07,64.14,19411.0,62.5056,62.5251,62.4472,62.5154,19411.0
2022-08-04 14:00:00,64.14,64.18,64.12,64.18,10135.0,62.5154,62.5544,62.4959,62.5544,10135.0
2022-08-04 14:05:00,64.17,64.19,64.1,64.1,13060.0,62.5446,62.5641,62.4764,62.4764,13060.0
2022-08-04 14:10:00,64.1,64.1,64.01,64.02,10813.0,62.4764,62.4764,62.3887,62.3984,10813.0
2022-08-04 14:15:00,64.03,64.06,64.03,64.04,9811.0,62.4082,62.4374,62.4082,62.4179,9811.0
2022-08-04 14:20:00,64.05,64.07,63.98,63.99,13865.0,62.4277,62.4472,62.3594,62.3692,13865.0
2022-08-04 14:25:00,64.0,64.1,63.99,64.08,14081.0,62.3789,62.4764,62.3692,62.4569,14081.0
2022-08-04 14:30:00,64.08,64.09,64.0,64.07,25507.0,62.4569,62.4667,62.3789,62.4472,25507.0
2022-08-04 14:35:00,64.06,64.07,63.93,63.95,22690.0,62.4374,62.4472,62.3107,62.3302,22690.0
2022-08-04 14:40:00,63.94,63.94,63.85,63.92,26962.0,62.3205,62.3205,62.2327,62.301,26962.0
2022-08-04 14:45:00,63.93,63.93,63.83,63.87,8900.0,62.3107,62.3107,62.2132,62.2522,8900.0
2022-08-04 14:50:00,63.87,63.91,63.85,63.86,11444.0,62.2522,62.2912,62.2327,62.2425,11444.0
2022-08-04 14:55:00,63.85,63.87,63.83,63.85,9648.0,62.2327,62.2522,62.2132,62.2327,9648.0
2022-08-04 15:00:00,63.84,63.84,63.77,63.83,14456.0,62.223,62.223,62.1548,62.2132,14456.0
2022-08-04 15:05:00,63.83,63.9,63.81,63.89,19819.0,62.2132,62.2815,62.1937,62.2717,19819.0
2022-08-04 15:10:00,63.9,63.93,63.87,63.9,29541.0,62.2815,62.3107,62.2522,62.2815,29541.0
2022-08-04 15:15:00,63.91,63.95,63.89,63.92,39156.0,62.2912,62.3302,62.2717,62.301,39156.0
2022-08-04 15:20:00,63.93,63.93,63.86,63.88,23074.0,62.3107,62.3107,62.2425,62.262,23074.0
2022-08-04 15:25:00,63.88,63.89,63.83,63.85,25451.0,62.262,62.2717,62.2132,62.2327,25451.0
2022-08-04 15:30:00,63.85,63.87,63.79,63.81,23764.0,62.2327,62.2522,62.1743,62.1937,23764.0
2022-08-04 15:35:00,63.81,63.86,63.8,63.8,23254.0,62.1937,62.2425,62.184,62.184,23254.0
2022-08-04 15:40:00,63.8,63.88,63.8,63.86,18735.0,62.184,62.262,62.184,62.2425,18735.0
2022-08-04 15:45:00,63.85,63.9,63.83,63.88,49749.0,62.2327,62.2815,62.2132,62.262,49749.0
2022-08-04 15:50:00,63.89,63.99,63.89,63.96,64151.0,62.2717,62.3692,62.2717,62.3399,64151.0
2022-08-04 15:55:00,63.96,63.97,63.9,63.95,89416.0,62.3399,62.3497,62.2815,62.3302,89416.0
2022-08-05 09:30:00,63.04,63.25,62.7,63.04,144908.0,61.4433,61.6479,61.1119,61.4433,144908.0
2022-08-05 09:35:00,63.06,63.27,63.01,63.18,39595.0,61.4627,61.6674,61.414,61.5797,39595.0
2022-08-05 09:40:00,63.18,63.4,63.08,63.36,33762.0,61.5797,61.7941,61.4822,61.7551,33762.0
2022-08-05 09:45:00,63.35,63.43,63.24,63.36,55924.0,61.7454,61.8234,61.6382,61.7551,55924.0
2022-08-05 09:50:00,63.38,63.41,63.22,63.33,40362.0,61.7746,61.8039,61.6187,61.7259,40362.0
2022-08-05 09:55:00,63.3,63.43,63.2,63.39,19332.0,61.6967,61.8234,61.5992,61.7844,19332.0
2022-08-05 10:00:00,63.39,63.71,63.39,63.59,48689.0,61.7844,62.0963,61.7844,61.9793,48689.0
2022-08-05 10:05:00,63.59,63.91,63.57,63.84,41476.0,61.9793,62.2912,61.9598,62.223,41476.0
2022-08-05 10:10:00,63.85,64.05,63.77,64.02,62720.0,62.2327,62.4277,62.1548,62.3984,62720.0
2022-08-05 10:15:00,64.02,64.12,63.99,64.06,23706.0,62.3984,62.4959,62.3692,62.4374,23706.0
2022-08-05 10:20:00,64.07,64.2,64.03,64.1,18187.0,62.4472,62.5739,62.4082,62.4764,18187.0
2022-08-05 10:25:00,64.06,64.09,63.95,63.95,17608.0,62.4374,62.4667,62.3302,62.3302,17608.0
2022-08-05 10:30:00,63.96,63.98,63.61,63.71,10661.0,62.3399,62.3594,61.9988,62.0963,10661.0
2022-08-05 10:35:00,63.72,63.76,63.63,63.76,58154.0,62.106,62.145,62.0183,62.145,58154.0
2022-08-05 10:40:00,63.76,63.76,63.62,63.63,109278.0,62.145,62.145,62.0086,62.0183,109278.0
2022-08-05 10:45:00,63.64,63.7,63.61,63.64,31311.0,62.0281,62.0865,61.9988,62.0281,31311.0
2022-08-05 10:50:00,63.66,63.66,63.5,63.55,62747.0,62.0475,62.0475,61.8916,61.9403,62747.0
2022-08-05 10:55:00,63.56,63.6,63.51,63.56,20570.0,61.9501,61.9891,61.9013,61.9501,20570.0
2022-08-05 11:00:00,63.58,63.58,63.34,63.35,13208.0,61.9696,61.9696,61.7357,61.7454,13208.0
2022-08-05 11:05:00,63.34,63.4,63.25,63.4,11048.0,61.7357,61.7941,61.6479,61.7941,11048.0
2022-08-05 11:10:00,63.4,63.46,63.34,63.41,8945.0,61.7941,61.8526,61.7357,61.8039,8945.0
2022-08-05 11:15:00,63.41,63.48,63.35,63.43,9689.0,61.8039,61.8721,61.7454,61.8234,9689.0
2022-08-05 11:20:00,63.44,63.44,63.24,63.24,17034.0,61.8331,61.8331,61.6382,61.6382,17034.0
2022-08-05 11:25:00,63.22,63.27,63.12,63.14,27484.0,61.6187,61.6674,61.5212,61.5407,27484.0
2022-08-05 11:30:00,63.13,63.32,63.08,63.29,43229.0,61.531,61.7162,61.4822,61.6869,43229.0
2022-08-05 11:35:00,63.3,63.33,63.24,63.29,32317.0,61.6967,61.7259,61.6382,61.6869,32317.0
2022-08-05 11:40:00,63.29,63.31,63.22,63.25,59347.0,61.6869,61.7064,61.6187,61.6479,59347.0
2022-08-05 11:45:00,63.24,63.3,63.2,63.24,7100.0,61.6382,61.6967,61.5992,61.6382,7100.0
2022-08-05 11:50:00,63.23,63.34,63.23,63.29,4188.0,61.6284,61.7357,61.6284,61.6869,4188.0
2022-08-05 11:55:00,63.28,63.31,63.24,63.29,8600.0,61.6772,61.7064,61.6382,61.6869,8600.0
2022-08-05 12:00:00,63.28,63.43,63.28,63.39,13909.0,61.6772,61.8234,61.6772,61.7844,13909.0
2022-08-05 12:05:00,63.38,63.49,63.28,63.32,100495.0,61.7746,61.8819,61.6772,61.7162,100495.0
2022-08-05 12:10:00,63.33,63.46,63.33,63.46,12332.0,61.7259,61.8526,61.7259,61.8526,12332.0
2022-08-05 12:15:00,63.47,63.52,63.46,63.5,20682.0,61.8624,61.9111,61.8526,61.8916,20682.0
2022-08-05 12:20:00,63.49,63.53,63.46,63.49,4333.0,61.8819,61.9208,61.8526,61.8819,4333.0
2022-08-05 12:25:00,63.49,63.55,63.49,63.53,6331.0,61.8819,61.9403,61.8819,61.9208,6331.0
2022-08-05 12:30:00,63.53,63.54,63.4,63.4,123989.0,61.9208,61.9306,61.7941,61.7941,123989.0
2022-08-05 12:35:00,63.4,63.43,63.34,63.41,117153.0,61.7941,61.8234,61.7357,61.8039,117153.0
2022-08-05 12:40:00,63.41,63.59,63.41,63.56,35648.0,61.8039,61.9793,61.8039,61.9501,35648.0
2022-08-05 12:45:00,63.56,63.67,63.56,63.67,22594.0,61.9501,62.0573,61.9501,62.0573,22594.0
2022-08-05 12:50:00,63.68,63.71,63.64,63.69,10999.0,62.067,62.0963,62.0281,62.0768,10999.0
2022-08-05 12:55:00,63.69,63.72,63.65,63.71,46468.0,62.0768,62.106,62.0378,62.0963,46468.0
2022-08-05 13:00:00,63.72,63.74,63.68,63.73,67785.0,62.106,62.1255,62.067,62.1158,67785.0
2022-08-05 13:05:00,63.73,63.76,63.7,63.72,141158.0,62.1158,62.145,62.0865,62.106,141158.0
2022-08-05 13:10:00,63.71,63.78,63.7,63.78,101525.0,62.0963,62.1645,62.0865,62.1645,101525.0
2022-08-05 13:15:00,63.79,63.81,63.67,63.7,22630.0,62.1743,62.1937,62.0573,62.0865,22630.0
2022-08-05 13:20:00,63.7,63.72,63.65,63.71,12016.0,62.0865,62.106,62.0378,62.0963,12016.0
2022-08-05 13:25:00,63.72,63.74,63.63,63.63,16967.0,62.106,62.1255,62.0183,62.0183,16967.0
2022-08-05 13:30:00,63.63,63.77,63.63,63.76,4110.0,62.0183,62.1548,62.0183,62.145,4110.0
2022-08-05 13:35:00,63.76,63.8,63.74,63.78,9778.0,62.145,62.184,62.1255,62.1645,9778.0
2022-08-05 13:40:00,63.78,63.79,63.72,63.73,6300.0,62.1645,62.1743,62.106,62.1158,6300.0
2022-08-05 13:45:00,63.74,63.76,63.68,63.68,8436.0,62.1255,62.145,62.067,62.067,8436.0
2022-08-05 13:50:00,63.69,63.73,63.67,63.72,5383.0,62.0768,62.1158,62.0573,62.106,5383.0
2022-08-05 13:55:00,63.73,63.73,63.66,63.7,7718.0,62.1158,62.1158,62.0475,62.0865,7718.0
2022-08-05 14:00:00,63.7,63.71,63.63,63.69,10738.0,62.0865,62.0963,62.0183,62.0768,10738.0
2022-08-05 14:05:00,63.68,63.72,63.64,63.64,7870.0,62.067,62.106,62.0281,62.0281,7870.0
2022-08-05 14:10:00,63.64,63.66,63.62,63.64,9216.0,62.0281,62.0475,62.0086,62.0281,9216.0
2022-08-05 14:15:00,63.63,63.75,63.63,63.75,11925.0,62.0183,62.1353,62.0183,62.1353,11925.0
2022-08-05 14:20:00,63.73,63.77,63.72,63.75,7296.0,62.1158,62.1548,62.106,62.1353,7296.0
2022-08-05 14:25:00,63.75,63.77,63.64,63.65,9238.0,62.1353,62.1548,62.0281,62.0378,9238.0
2022-08-05 14:30:00,63.64,63.75,63.62,63.74,9422.0,62.0281,62.1353,62.0086,62.1255,9422.0
2022-08-05 14:35:00,63.74,63.83,63.73,63.83,7625.0,62.1255,62.2132,62.1158,62.2132,7625.0
2022-08-05 14:40:00,63.82,63.83,63.74,63.78,10830.0,62.2035,62.2132,62.1255,62.1645,10830.0
2022-08-05 14:45:00,63.79,63.83,63.77,63.81,7812.0,62.1743,62.2132,62.1548,62.1937,7812.0
2022-08-05 14:50:00,63.8,63.84,63.77,63.83,8945.0,62.184,62.223,62.1548,62.2132,8945.0
2022-08-05 14:55:00,63.82,63.82,63.74,63.81,10593.0,62.2035,62.2035,62.1255,62.1937,10593.0
2022-08-05 15:00:00,63.82,63.85,63.79,63.82,39703.0,62.2035,62.2327,62.1743,62.2035,39703.0
2022-08-05 15:05:00,63.82,63.83,63.78,63.83,6639.0,62.2035,62.2132,62.1645,62.2132,6639.0
2022-08-05 15:10:00,63.84,63.88,63.83,63.84,9456.0,62.223,62.262,62.2132,62.223,9456.0
2022-08-05 15:15:00,63.84,63.94,63.84,63.87,10367.0,62.223,62.3205,62.223,62.2522,10367.0
2022-08-05 15:20:00,63.89,63.9,63.83,63.89,8608.0,62.2717,62.2815,62.2132,62.2717,8608.0
2022-08-05 15:25:00,63.9,63.92,63.86,63.91,8760.0,62.2815,62.301,62.2425,62.2912,8760.0
2022-08-05 15:30:00,63.91,63.96,63.9,63.95,11770.0,62.2912,62.3399,62.2815,62.3302,11770.0
2022-08-05 15:35:00,63.95,63.97,63.93,63.93,14177.0,62.3302,62.3497,62.3107,62.3107,14177.0
2022-08-05 15:40:00,63.94,63.96,63.91,63.96,9538.0,62.3205,62.3399,62.2912,62.3399,9538.0
2022-08-05 15:45:00,63.97,64.08,63.97,64.06,14910.0,62.3497,62.4569,62.3497,62.4374,14910.0
2022-08-05 15:50:00,64.07,64.12,64.01,64.07,39858.0,62.4472,62.4959,62.3887,62.4472,39858.0
2022-08-05 15:55:00,64.08,64.18,64.07,64.15,53023.0,62.4569,62.5544,62.4472,62.5251,53023.0
2022-08-08 09:30:00,64.46,65.13,64.46,65.1,87308.0,62.8273,63.4803,62.8273,63.4511,87308.0
2022-08-08 09:35:00,65.14,65.25,64.95,65.16,84957.0,63.4901,63.5973,63.3049,63.5096,84957.0
2022-08-08 09:40:00,65.16,65.24,64.95,65.16,43216.0,63.5096,63.5875,63.3049,63.5096,43216.0
2022-08-08 09:45:00,65.15,65.39,65.13,65.33,33107.0,63.4998,63.7337,63.4803,63.6752,33107.0
2022-08-08 09:50:00,65.34,65.36,65.19,65.21,34622.0,63.685,63.7045,63.5388,63.5583,34622.0
2022-08-08 09:55:00,65.23,65.38,65.21,65.33,29910.0,63.5778,63.724,63.5583,63.6752,29910.0
2022-08-08 10:00:00,65.35,65.66,65.35,65.59,110259.0,63.6947,63.9969,63.6947,63.9287,110259.0
2022-08-08 10:05:00,65.59,65.7,65.57,65.67,69794.0,63.9287,64.0359,63.9092,64.0066,69794.0
2022-08-08 10:10:00,65.66,65.71,65.45,65.46,55817.0,63.9969,64.0456,63.7922,63.802,55817.0
2022-08-08 10:15:00,65.45,65.59,65.44,65.55,31812.0,63.7922,63.9287,63.7825,63.8897,31812.0
2022-08-08 10:20:00,65.55,65.62,65.55,65.6,14459.0,63.8897,63.9579,63.8897,63.9384,14459.0
2022-08-08 10:25:00,65.61,65.66,65.52,65.66,23837.0,63.9482,63.9969,63.8604,63.9969,23837.0
2022-08-08 10:30:00,65.66,65.68,65.6,65.62,24543.0,63.9969,64.0164,63.9384,63.9579,24543.0
2022-08-08 10:35:00,65.64,65.72,65.64,65.65,27129.0,63.9774,64.0554,63.9774,63.9871,27129.0
2022-08-08 10:40:00,65.65,65.73,65.65,65.73,44939.0,63.9871,64.0651,63.9871,64.0651,44939.0
2022-08-08 10:45:00,65.73,65.73,65.57,65.6,16592.0,64.0651,64.0651,63.9092,63.9384,16592.0
2022-08-08 10:50:00,65.61,65.67,65.55,65.56,15424.0,63.9482,64.0066,63.8897,63.8994,15424.0
2022-08-08 10:55:00,65.56,65.56,65.5,65.55,17544.0,63.8994,63.8994,63.8409,63.8897,17544.0
2022-08-08 11:00:00,65.55,65.67,65.54,65.64,30163.0,63.8897,64.0066,63.8799,63.9774,30163.0
2022-08-08 11:05:00,65.65,65.7,65.63,65.7,21600.0,63.9871,64.0359,63.9676,64.0359,21600.0
2022-08-08 11:10:00,65.7,65.71,65.61,65.63,20151.0,64.0359,64.0456,63.9482,63.9676,20151.0
2022-08-08 11:15:00,65.63,65.65,65.49,65.52,37642.0,63.9676,63.9871,63.8312,63.8604,37642.0
2022-08-08 11:20:00,65.51,65.61,65.51,65.57,10307.0,63.8507,63.9482,63.8507,63.9092,10307.0
2022-08-08 11:25:00,65.57,65.59,65.46,65.46,13387.0,63.9092,63.9287,63.802,63.802,13387.0
2022-08-08 11:30:00,65.46,65.49,65.42,65.42,5829.0,63.802,63.8312,63.763,63.763,5829.0
2022-08-08 11:35:00,65.41,65.44,65.19,65.22,10572.0,63.7532,63.7825,63.5388,63.568,10572.0
2022-08-08 11:40:00,65.22,65.24,65.01,65.03,11830.0,63.568,63.5875,63.3634,63.3828,11830.0
2022-08-08 11:45:00,65.03,65.17,65.03,65.14,8272.0,63.3828,63.5193,63.3828,63.4901,8272.0
2022-08-08 11:50:00,65.15,65.25,65.12,65.25,20624.0,63.4998,63.5973,63.4706,63.5973,20624.0
2022-08-08 11:55:00,65.24,65.28,65.22,65.27,7747.0,63.5875,63.6265,63.568,63.6168,7747.0
2022-08-08 12:00:00,65.26,65.28,65.22,65.24,8307.0,63.607,63.6265,63.568,63.5875,8307.0
2022-08-08 12:05:00,65.25,65.27,65.1,65.11,22649.0,63.5973,63.6168,63.4511,63.4608,22649.0
2022-08-08 12:10:00,65.12,65.16,65.0,65.07,10576.0,63.4706,63.5096,63.3536,63.4218,10576.0
2022-08-08 12:15:00,65.06,65.06,64.83,64.89,12142.0,63.4121,63.4121,63.1879,63.2464,12142.0
2022-08-08 12:20:00,64.89,65.03,64.88,65.02,9165.0,63.2464,63.3828,63.2366,63.3731,9165.0
2022-08-08 12:25:00,65.0,65.05,64.9,64.97,5334.0,63.3536,63.4023,63.2561,63.3244,5334.0
2022-08-08 12:30:00,64.97,65.06,64.97,65.05,5645.0,63.3244,63.4121,63.3244,63.4023,5645.0
2022-08-08 12:35:00,65.05,65.09,64.93,65.04,10844.0,63.4023,63.4413,63.2854,63.3926,10844.0
2022-08-08 12:40:00,65.05,65.12,65.03,65.11,6187.0,63.4023,63.4706,63.3828,63.4608,6187.0
2022-08-08 12:45:00,65.11,65.14,65.09,65.11,5200.0,63.4608,63.4901,63.4413,63.4608,5200.0
2022-08-08 12:50:00,65.12,65.17,65.12,65.15,8371.0,63.4706,63.5193,63.4706,63.4998,8371.0
2022-08-08 12:55:00,65.15,65.16,65.06,65.11,8895.0,63.4998,63.5096,63.4121,63.4608,8895.0
2022-08-08 13:00:00,65.08,65.1,65.05,65.08,4360.0,63.4316,63.4511,63.4023,63.4316,4360.0
2022-08-08 13:05:00,65.09,65.16,65.08,65.16,7433.0,63.4413,63.5096,63.4316,63.5096,7433.0
2022-08-08 13:10:00,65.14,65.16,65.11,65.13,7567.0,63.4901,63.5096,63.4608,63.4803,7567.0
2022-08-08 13:15:00,65.12,65.21,65.12,65.16,9774.0,63.4706,63.5583,63.4706,63.5096,9774.0
2022-08-08 13:20:00,65.16,65.16,65.04,65.12,6300.0,63.5096,63.5096,63.3926,63.4706,6300.0
2022-08-08 13:25:00,65.13,65.13,64.98,64.98,5319.0,63.4803,63.4803,63.3341,63.3341,5319.0
2022-08-08 13:30:00,64.98,65.03,64.96,65.03,4908.0,63.3341,63.3828,63.3146,63.3828,4908.0
2022-08-08 13:35:00,65.04,65.05,64.93,64.95,13601.0,63.3926,63.4023,63.2854,63.3049,13601.0
2022-08-08 13:40:00,64.95,65.01,64.92,64.98,47883.0,63.3049,63.3634,63.2756,63.3341,47883.0
2022-08-08 13:45:00,64.98,64.99,64.92,64.94,28948.0,63.3341,63.3439,63.2756,63.2951,28948.0
2022-08-08 13:50:00,64.94,64.98,64.92,64.96,18724.0,63.2951,63.3341,63.2756,63.3146,18724.0
2022-08-08 13:55:00,64.97,65.02,64.96,65.01,28983.0,63.3244,63.3731,63.3146,63.3634,28983.0
2022-08-08 14:00:00,65.01,65.01,64.86,64.86,15815.0,63.3634,63.3634,63.2172,63.2172,15815.0
2022-08-08 14:05:00,64.86,65.03,64.81,65.01,17584.0,63.2172,63.3828,63.1684,63.3634,17584.0
2022-08-08 14:10:00,65.01,65.05,64.99,65.01,48566.0,63.3634,63.4023,63.3439,63.3634,48566.0
2022-08-08 14:15:00,65.0,65.03,64.93,65.02,28508.0,63.3536,63.3828,63.2854,63.3731,28508.0
2022-08-08 14:20:00,65.02,65.03,64.97,64.98,7239.0,63.3731,63.3828,63.3244,63.3341,7239.0
2022-08-08 14:25:00,64.97,64.99,64.88,64.93,17317.0,63.3244,63.3439,63.2366,63.2854,17317.0
2022-08-08 14:30:00,64.93,64.96,64.89,64.93,7104.0,63.2854,63.3146,63.2464,63.2854,7104.0
2022-08-08 14:35:00,64.9,64.9,64.81,64.83,10316.0,63.2561,63.2561,63.1684,63.1879,10316.0
2022-08-08 14:40:00,64.84,64.89,64.8,64.82,11184.0,63.1977,63.2464,63.1587,63.1782,11184.0
2022-08-08 14:45:00,64.83,64.86,64.78,64.79,21492.0,63.1879,63.2172,63.1392,63.1489,21492.0
2022-08-08 14:50:00,64.79,64.8,64.71,64.71,8082.0,63.1489,63.1587,63.071,63.071,8082.0
2022-08-08 14:55:00,64.72,64.81,64.72,64.78,7154.0,63.0807,63.1684,63.0807,63.1392,7154.0
2022-08-08 15:00:00,64.78,64.82,64.75,64.8,15345.0,63.1392,63.1782,63.1099,63.1587,15345.0
2022-08-08 15:05:00,64.8,64.85,64.75,64.79,34014.0,63.1587,63.2074,63.1099,63.1489,34014.0
2022-08-08 15:10:00,64.78,64.81,64.75,64.8,7344.0,63.1392,63.1684,63.1099,63.1587,7344.0
2022-08-08 15:15:00,64.8,64.8,64.68,64.75,7536.0,63.1587,63.1587,63.0417,63.1099,7536.0
2022-08-08 15:20:00,64.75,64.82,64.73,64.8,14786.0,63.1099,63.1782,63.0904,63.1587,14786.0
2022-08-08 15:25:00,64.81,64.88,64.8,64.83,53398.0,63.1684,63.2366,63.1587,63.1879,53398.0
2022-08-08 15:30:00,64.82,64.87,64.75,64.87,18011.0,63.1782,63.2269,63.1099,63.2269,18011.0
2022-08-08 15:35:00,64.86,64.91,64.85,64.91,19826.0,63.2172,63.2659,63.2074,63.2659,19826.0
2022-08-08 15:40:00,64.91,64.94,64.89,64.94,12988.0,63.2659,63.2951,63.2464,63.2951,12988.0
2022-08-08 15:45:00,64.94,65.01,64.92,64.97,22135.0,63.2951,63.3634,63.2756,63.3244,22135.0
2022-08-08 15:50:00,64.96,64.98,64.88,64.95,29067.0,63.3146,63.3341,63.2366,63.3049,29067.0
2022-08-08 15:55:00,64.95,64.95,64.86,64.89,47650.0,63.3049,63.3049,63.2172,63.2464,47650.0
2022-08-09 09:30:00,64.12,64.28,63.67,63.79,74838.0,62.4959,62.6518,62.0573,62.1743,74838.0
2022-08-09 09:35:00,63.77,63.92,63.73,63.83,18412.0,62.1548,62.301,62.1158,62.2132,18412.0
2022-08-09 09:40:00,63.83,63.9,63.64,63.66,29981.0,62.2132,62.2815,62.0281,62.0475,29981.0
2022-08-09 09:45:00,63.67,63.67,63.4,63.42,73843.0,62.0573,62.0573,61.7941,61.8136,73843.0
2022-08-09 09:50:00,63.43,63.48,63.15,63.17,86999.0,61.8234,61.8721,61.5505,61.57,86999.0
2022-08-09 09:55:00,63.16,63.26,63.1,63.2,20568.0,61.5602,61.6577,61.5017,61.5992,20568.0
2022-08-09 10:00:00,63.19,63.3,63.16,63.18,23560.0,61.5895,61.6967,61.5602,61.5797,23560.0
2022-08-09 10:05:00,63.18,63.26,63.08,63.09,17369.0,61.5797,61.6577,61.4822,61.492,17369.0
2022-08-09 10:10:00,63.07,63.25,63.06,63.22,59647.0,61.4725,61.6479,61.4627,61.6187,59647.0
2022-08-09 10:15:00,63.21,63.38,63.19,63.27,33566.0,61.6089,61.7746,61.5895,61.6674,33566.0
2022-08-09 10:20:00,63.3,63.39,63.22,63.23,18537.0,61.6967,61.7844,61.6187,61.6284,18537.0
2022-08-09 10:25:00,63.23,63.3,63.16,63.2,8403.0,61.6284,61.6967,61.5602,61.5992,8403.0
2022-08-09 10:30:00,63.17,63.32,63.17,63.29,7027.0,61.57,61.7162,61.57,61.6869,7027.0
2022-08-09 10:35:00,63.28,63.28,63.08,63.18,15917.0,61.6772,61.6772,61.4822,61.5797,15917.0
2022-08-09 10:40:00,63.16,63.18,63.11,63.12,4529.0,61.5602,61.5797,61.5115,61.5212,4529.0
2022-08-09 10:45:00,63.12,63.16,63.07,63.12,4942.0,61.5212,61.5602,61.4725,61.5212,4942.0
2022-08-09 10:50:00,63.15,63.21,63.09,63.14,5100.0,61.5505,61.6089,61.492,61.5407,5100.0
2022-08-09 10:55:00,63.09,63.12,62.97,63.0,7713.0,61.492,61.5212,61.375,61.4043,7713.0
2022-08-09 11:00:00,62.97,62.99,62.81,62.82,7412.0,61.375,61.3945,61.2191,61.2288,7412.0
2022-08-09 11:05:00,62.81,62.98,62.8,62.93,6896.0,61.2191,61.3848,61.2093,61.336,6896.0
2022-08-09 11:10:00,62.93,63.09,62.93,63.09,8841.0,61.336,61.492,61.336,61.492,8841.0
2022-08-09 11:15:00,63.08,63.25,63.04,63.15,35208.0,61.4822,61.6479,61.4433,61.5505,35208.0
2022-08-09 11:20:00,63.12,63.16,63.08,63.1,10515.0,61.5212,61.5602,61.4822,61.5017,10515.0
2022-08-09 11:25:00,63.11,63.11,63.01,63.01,24261.0,61.5115,61.5115,61.414,61.414,24261.0
2022-08-09 11:30:00,63.03,63.05,62.97,62.98,8726.0,61.4335,61.453,61.375,61.3848,8726.0
2022-08-09 11:35:00,62.97,63.0,62.94,62.97,4600.0,61.375,61.4043,61.3458,61.375,4600.0
2022-08-09 11:40:00,62.96,63.01,62.91,62.91,6617.0,61.3653,61.414,61.3165,61.3165,6617.0
2022-08-09 11:45:00,62.91,63.01,62.91,62.94,5800.0,61.3165,61.414,61.3165,61.3458,5800.0
2022-08-09 11:50:00,62.93,62.94,62.89,62.93,4653.0,61.336,61.3458,61.2971,61.336,4653.0
2022-08-09 11:55:00,62.92,62.92,62.78,62.85,9764.0,61.3263,61.3263,61.1898,61.2581,9764.0
2022-08-09 12:00:00,62.85,62.85,62.73,62.82,6200.0,61.2581,61.2581,61.1411,61.2288,6200.0
2022-08-09 12:05:00,62.85,62.87,62.82,62.82,2200.0,61.2581,61.2776,61.2288,61.2288,2200.0
2022-08-09 12:10:00,62.8,62.81,62.74,62.74,2499.0,61.2093,61.2191,61.1509,61.1509,2499.0
2022-08-09 12:15:00,62.73,62.81,62.72,62.78,9891.0,61.1411,61.2191,61.1314,61.1898,9891.0
2022-08-09 12:20:00,62.79,62.86,62.76,62.77,18348.0,61.1996,61.2678,61.1703,61.1801,18348.0
2022-08-09 12:25:00,62.77,62.82,62.73,62.74,29809.0,61.1801,61.2288,61.1411,61.1509,29809.0
2022-08-09 12:30:00,62.74,62.8,62.73,62.78,3058.0,61.1509,61.2093,61.1411,61.1898,3058.0
2022-08-09 12:35:00,62.76,62.85,62.76,62.84,5212.0,61.1703,61.2581,61.1703,61.2483,5212.0
2022-08-09 12:40:00,62.84,62.84,62.74,62.75,34947.0,61.2483,61.2483,61.1509,61.1606,34947.0
2022-08-09 12:45:00,62.76,62.79,62.72,62.77,9168.0,61.1703,61.1996,61.1314,61.1801,9168.0
2022-08-09 12:50:00,62.78,62.79,62.69,62.74,10171.0,61.1898,61.1996,61.1021,61.1509,10171.0
2022-08-09 12:55:00,62.74,62.81,62.74,62.79,5200.0,61.1509,61.2191,61.1509,61.1996,5200.0
2022-08-09 13:00:00,62.8,62.82,62.73,62.78,8780.0,61.2093,61.2288,61.1411,61.1898,8780.0
2022-08-09 13:05:00,62.77,62.77,62.67,62.75,10223.0,61.1801,61.1801,61.0826,61.1606,10223.0
2022-08-09 13:10:00,62.74,62.77,62.71,62.77,15958.0,61.1509,61.1801,61.1216,61.1801,15958.0
2022-08-09 13:15:00,62.76,62.81,62.73,62.73,14408.0,61.1703,61.2191,61.1411,61.1411,14408.0
2022-08-09 13:20:00,62.74,62.76,62.7,62.71,17979.0,61.1509,61.1703,61.1119,61.1216,17979.0
2022-08-09 13:25:00,62.71,62.72,62.64,62.66,10330.0,61.1216,61.1314,61.0534,61.0729,10330.0
2022-08-09 13:30:00,62.65,62.65,62.59,62.6,6251.0,61.0631,61.0631,61.0046,61.0144,6251.0
2022-08-09 13:35:00,62.6,62.6,62.55,62.58,17955.0,61.0144,61.0144,60.9657,60.9949,17955.0
2022-08-09 13:40:00,62.57,62.6,62.5,62.56,23862.0,60.9852,61.0144,60.9169,60.9754,23862.0
2022-08-09 13:45:00,62.55,62.6,62.5,62.6,17168.0,60.9657,61.0144,60.9169,61.0144,17168.0
2022-08-09 13:50:00,62.6,62.65,62.59,62.62,20138.0,61.0144,61.0631,61.0046,61.0339,20138.0
2022-08-09 13:55:00,62.62,62.79,62.61,62.78,48251.0,61.0339,61.1996,61.0241,61.1898,48251.0
2022-08-09 14:00:00,62.78,62.85,62.77,62.81,7100.0,61.1898,61.2581,61.1801,61.2191,7100.0
2022-08-09 14:05:00,62.8,62.84,62.78,62.79,10825.0,61.2093,61.2483,61.1898,61.1996,10825.0
2022-08-09 14:10:00,62.79,62.82,62.75,62.75,5767.0,61.1996,61.2288,61.1606,61.1606,5767.0
2022-08-09 14:15:00,62.75,62.75,62.61,62.63,8528.0,61.1606,61.1606,61.0241,61.0436,8528.0
2022-08-09 14:20:00,62.62,62.63,62.57,62.58,7318.0,61.0339,61.0436,60.9852,60.9949,7318.0
2022-08-09 14:25:00,62.58,62.66,62.58,62.64,7006.0,60.9949,61.0729,60.9949,61.0534,7006.0
2022-08-09 14:30:00,62.65,62.68,62.6,62.67,7429.0,61.0631,61.0924,61.0144,61.0826,7429.0
2022-08-09 14:35:00,62.68,62.7,62.66,62.7,18553.0,61.0924,61.1119,61.0729,61.1119,18553.0
2022-08-09 14:40:00,62.72,62.73,62.69,62.69,27564.0,61.1314,61.1411,61.1021,61.1021,27564.0
2022-08-09 14:45:00,62.7,62.78,62.7,62.78,19494.0,61.1119,61.1898,61.1119,61.1898,19494.0
2022-08-09 14:50:00,62.78,62.87,62.76,62.85,42924.0,61.1898,61.2776,61.1703,61.2581,42924.0
2022-08-09 14:55:00,62.85,62.88,62.81,62.81,14680.0,61.2581,61.2873,61.2191,61.2191,14680.0
2022-08-09 15:00:00,62.8,62.84,62.76,62.76,15707.0,61.2093,61.2483,61.1703,61.1703,15707.0
2022-08-09 15:05:00,62.76,62.8,62.74,62.79,6685.0,61.1703,61.2093,61.1509,61.1996,6685.0
2022-08-09 15:10:00,62.76,62.8,62.72,62.73,7255.0,61.1703,61.2093,61.1314,61.1411,7255.0
2022-08-09 15:15:00,62.74,62.78,62.72,62.78,8160.0,61.1509,61.1898,61.1314,61.1898,8160.0
2022-08-09 15:20:00,62.78,62.79,62.76,62.79,6243.0,61.1898,61.1996,61.1703,61.1996,6243.0
2022-08-09 15:25:00,62.77,62.77,62.72,62.72,9571.0,61.1801,61.1801,61.1314,61.1314,9571.0
2022-08-09 15:30:00,62.71,62.73,62.62,62.64,17693.0,61.1216,61.1411,61.0339,61.0534,17693.0
2022-08-09 15:35:00,62.64,62.68,62.59,62.59,36739.0,61.0534,61.0924,61.0046,61.0046,36739.0
2022-08-09 15:40:00,62.58,62.61,62.52,62.52,29142.0,60.9949,61.0241,60.9364,60.9364,29142.0
2022-08-09 15:45:00,62.53,62.61,62.52,62.61,42289.0,60.9462,61.0241,60.9364,61.0241,42289.0
2022-08-09 15:50:00,62.61,62.7,62.61,62.68,117001.0,61.0241,61.1119,61.0241,61.0924,117001.0
2022-08-09 15:55:00,62.68,62.77,62.6,62.77,91226.0,61.0924,61.1801,61.0144,61.1801,91226.0
2022-08-10 09:30:00,64.21,64.98,64.14,64.86,165974.0,62.5836,63.3341,62.5154,63.2172,165974.0
2022-08-10 09:35:00,64.88,64.96,64.76,64.89,87800.0,63.2366,63.3146,63.1197,63.2464,87800.0
2022-08-10 09:40:00,64.91,65.0,64.76,64.88,72673.0,63.2659,63.3536,63.1197,63.2366,72673.0
2022-08-10 09:45:00,64.88,65.07,64.86,65.06,83292.0,63.2366,63.4218,63.2172,63.4121,83292.0
2022-08-10 09:50:00,65.06,65.08,64.88,64.91,42938.0,63.4121,63.4316,63.2366,63.2659,42938.0
2022-08-10 09:55:00,64.93,65.04,64.89,64.92,22704.0,63.2854,63.3926,63.2464,63.2756,22704.0
2022-08-10 10:00:00,64.93,65.25,64.91,65.23,40312.0,63.2854,63.5973,63.2659,63.5778,40312.0
2022-08-10 10:05:00,65.22,65.34,65.14,65.32,22694.0,63.568,63.685,63.4901,63.6655,22694.0
2022-08-10 10:10:00,65.33,65.37,65.21,65.25,132903.0,63.6752,63.7142,63.5583,63.5973,132903.0
2022-08-10 10:15:00,65.25,65.27,65.13,65.17,67332.0,63.5973,63.6168,63.4803,63.5193,67332.0
2022-08-10 10:20:00,65.14,65.21,65.03,65.08,91455.0,63.4901,63.5583,63.3828,63.4316,91455.0
2022-08-10 10:25:00,65.09,65.17,65.03,65.09,92389.0,63.4413,63.5193,63.3828,63.4413,92389.0
2022-08-10 10:30:00,65.1,65.26,65.05,65.25,74689.0,63.4511,63.607,63.4023,63.5973,74689.0
2022-08-10 10:35:00,65.26,65.32,65.23,65.28,79751.0,63.607,63.6655,63.5778,63.6265,79751.0
2022-08-10 10:40:00,65.27,65.37,65.27,65.27,29296.0,63.6168,63.7142,63.6168,63.6168,29296.0
2022-08-10 10:45:00,65.27,65.3,65.15,65.19,22360.0,63.6168,63.646,63.4998,63.5388,22360.0
2022-08-10 10:50:00,65.19,65.29,65.18,65.27,23861.0,63.5388,63.6363,63.529,63.6168,23861.0
2022-08-10 10:55:00,65.28,65.34,65.24,65.29,59276.0,63.6265,63.685,63.5875,63.6363,59276.0
2022-08-10 11:00:00,65.3,65.44,65.29,65.43,58228.0,63.646,63.7825,63.6363,63.7727,58228.0
2022-08-10 11:05:00,65.44,65.48,65.42,65.42,53083.0,63.7825,63.8214,63.763,63.763,53083.0
2022-08-10 11:10:00,65.4,65.41,65.23,65.28,32699.0,63.7435,63.7532,63.5778,63.6265,32699.0
2022-08-10 11:15:00,65.27,65.28,65.18,65.24,19372.0,63.6168,63.6265,63.529,63.5875,19372.0
2022-08-10 11:20:00,65.23,65.31,65.21,65.31,25326.0,63.5778,63.6558,63.5583,63.6558,25326.0
2022-08-10 11:25:00,65.31,65.33,65.27,65.29,10296.0,63.6558,63.6752,63.6168,63.6363,10296.0
2022-08-10 11:30:00,65.3,65.3,65.23,65.24,8840.0,63.646,63.646,63.5778,63.5875,8840.0
2022-08-10 11:35:00,65.24,65.25,65.12,65.13,28482.0,63.5875,63.5973,63.4706,63.4803,28482.0
2022-08-10 11:40:00,65.14,65.2,65.09,65.12,59545.0,63.4901,63.5485,63.4413,63.4706,59545.0
2022-08-10 11:45:00,65.11,65.17,65.09,65.17,11619.0,63.4608,63.5193,63.4413,63.5193,11619.0
2022-08-10 11:50:00,65.2,65.25,65.18,65.24,14733.0,63.5485,63.5973,63.529,63.5875,14733.0
2022-08-10 11:55:00,65.24,65.27,65.21,65.25,7159.0,63.5875,63.6168,63.5583,63.5973,7159.0
2022-08-10 12:00:00,65.26,65.28,65.23,65.25,13725.0,63.607,63.6265,63.5778,63.5973,13725.0
2022-08-10 12:05:00,65.23,65.25,65.15,65.16,22530.0,63.5778,63.5973,63.4998,63.5096,22530.0
2022-08-10 12:10:00,65.15,65.2,65.13,65.17,31964.0,63.4998,63.5485,63.4803,63.5193,31964.0
2022-08-10 12:15:00,65.16,65.16,65.0,65.01,20931.0,63.5096,63.5096,63.3536,63.3634,20931.0
2022-08-10 12:20:00,65.01,65.04,64.93,65.03,42145.0,63.3634,63.3926,63.2854,63.3828,42145.0
2022-08-10 12:25:00,65.03,65.03,64.94,65.01,80623.0,63.3828,63.3828,63.2951,63.3634,80623.0
2022-08-10 12:30:00,65.0,65.02,64.98,65.0,13345.0,63.3536,63.3731,63.3341,63.3536,13345.0
2022-08-10 12:35:00,65.0,65.04,64.99,64.99,8517.0,63.3536,63.3926,63.3439,63.3439,8517.0
2022-08-10 12:40:00,64.98,65.03,64.94,64.95,13926.0,63.3341,63.3828,63.2951,63.3049,13926.0
2022-08-10 12:45:00,64.94,64.95,64.92,64.95,8262.0,63.2951,63.3049,63.2756,63.3049,8262.0
2022-08-10 12:50:00,64.95,65.02,64.93,65.01,14124.0,63.3049,63.3731,63.2854,63.3634,14124.0
2022-08-10 12:55:00,65.01,65.06,64.98,65.04,49364.0,63.3634,63.4121,63.3341,63.3926,49364.0
2022-08-10 13:00:00,65.05,65.1,65.02,65.05,21046.0,63.4023,63.4511,63.3731,63.4023,21046.0
2022-08-10 13:05:00,65.05,65.11,65.03,65.11,8062.0,63.4023,63.4608,63.3828,63.4608,8062.0
2022-08-10 13:10:00,65.11,65.16,65.1,65.1,10657.0,63.4608,63.5096,63.4511,63.4511,10657.0
2022-08-10 13:15:00,65.09,65.11,65.07,65.1,9028.0,63.4413,63.4608,63.4218,63.4511,9028.0
2022-08-10 13:20:00,65.1,65.11,65.04,65.09,8561.0,63.4511,63.4608,63.3926,63.4413,8561.0
2022-08-10 13:25:00,65.08,65.11,65.04,65.04,24719.0,63.4316,63.4608,63.3926,63.3926,24719.0
2022-08-10 13:30:00,65.04,65.06,64.98,65.05,15765.0,63.3926,63.4121,63.3341,63.4023,15765.0
2022-08-10 13:35:00,65.06,65.07,65.02,65.04,8454.0,63.4121,63.4218,63.3731,63.3926,8454.0
2022-08-10 13:40:00,65.04,65.04,64.97,65.03,6204.0,63.3926,63.3926,63.3244,63.3828,6204.0
2022-08-10 13:45:00,65.04,65.15,65.04,65.14,15431.0,63.3926,63.4998,63.3926,63.4901,15431.0
2022-08-10 13:50:00,65.15,65.15,65.11,65.14,5100.0,63.4998,63.4998,63.4608,63.4901,5100.0
2022-08-10 13:55:00,65.13,65.14,65.06,65.08,14057.0,63.4803,63.4901,63.4121,63.4316,14057.0
2022-08-10 14:00:00,65.06,65.06,65.01,65.05,30559.0,63.4121,63.4121,63.3634,63.4023,30559.0
2022-08-10 14:05:00,65.05,65.05,64.96,64.97,14758.0,63.4023,63.4023,63.3146,63.3244,14758.0
2022-08-10 14:10:00,64.96,64.99,64.92,64.92,8137.0,63.3146,63.3439,63.2756,63.2756,8137.0
2022-08-10 14:15:00,64.92,64.96,64.91,64.92,40753.0,63.2756,63.3146,63.2659,63.2756,40753.0
2022-08-10 14:20:00,64.92,64.93,64.87,64.89,9078.0,63.2756,63.2854,63.2269,63.2464,9078.0
2022-08-10 14:25:00,64.89,64.91,64.85,64.85,15003.0,63.2464,63.2659,63.2074,63.2074,15003.0
2022-08-10 14:30:00,64.86,64.88,64.82,64.84,18301.0,63.2172,63.2366,63.1782,63.1977,18301.0
2022-08-10 14:35:00,64.85,64.88,64.83,64.83,38951.0,63.2074,63.2366,63.1879,63.1879,38951.0
2022-08-10 14:40:00,64.84,64.89,64.83,64.84,72508.0,63.1977,63.2464,63.1879,63.1977,72508.0
2022-08-10 14:45:00,64.84,64.85,64.74,64.74,32605.0,63.1977,63.2074,63.1002,63.1002,32605.0
2022-08-10 14:50:00,64.74,64.77,64.73,64.73,6441.0,63.1002,63.1294,63.0904,63.0904,6441.0
2022-08-10 14:55:00,64.73,64.79,64.73,64.79,8394.0,63.0904,63.1489,63.0904,63.1489,8394.0
2022-08-10 15:00:00,64.76,64.82,64.73,64.82,7444.0,63.1197,63.1782,63.0904,63.1782,7444.0
2022-08-10 15:05:00,64.86,64.86,64.74,64.76,8346.0,63.2172,63.2172,63.1002,63.1197,8346.0
2022-08-10 15:10:00,64.73,64.75,64.68,64.73,12013.0,63.0904,63.1099,63.0417,63.0904,12013.0
2022-08-10 15:15:00,64.72,64.76,64.69,64.75,18146.0,63.0807,63.1197,63.0515,63.1099,18146.0
2022-08-10 15:20:00,64.75,64.78,64.74,64.76,14142.0,63.1099,63.1392,63.1002,63.1197,14142.0
2022-08-10 15:25:00,64.76,64.84,64.74,64.82,13278.0,63.1197,63.1977,63.1002,63.1782,13278.0
2022-08-10 15:30:00,64.81,64.82,64.76,64.77,81742.0,63.1684,63.1782,63.1197,63.1294,81742.0
2022-08-10 15:35:00,64.77,64.87,64.77,64.86,27253.0,63.1294,63.2269,63.1294,63.2172,27253.0
2022-08-10 15:40:00,64.85,64.94,64.83,64.94,16501.0,63.2074,63.2951,63.1879,63.2951,16501.0
2022-08-10 15:45:00,64.94,64.95,64.87,64.89,29399.0,63.2951,63.3049,63.2269,63.2464,29399.0
2022-08-10 15:50:00,64.89,64.92,64.82,64.89,81573.0,63.2464,63.2756,63.1782,63.2464,81573.0
2022-08-10 15:55:00,64.9,64.95,64.85,64.94,108310.0,63.2561,63.3049,63.2074,63.2951,108310.0
2022-08-11 09:30:00,65.41,65.85,65.41,65.7,29078.0,63.7532,64.1821,63.7532,64.0359,29078.0
2022-08-11 09:35:00,65.68,65.78,65.59,65.65,54223.0,64.0164,64.1138,63.9287,63.9871,54223.0
2022-08-11 09:40:00,65.67,65.8,65.47,65.59,95551.0,64.0066,64.1333,63.8117,63.9287,95551.0
2022-08-11 09:45:00,65.59,66.04,65.55,65.95,31808.0,63.9287,64.3673,63.8897,64.2795,31808.0
2022-08-11 09:50:00,65.95,66.13,65.86,66.11,83057.0,64.2795,64.455,64.1918,64.4355,83057.0
2022-08-11 09:55:00,66.09,66.13,65.94,66.0,26036.0,64.416,64.455,64.2698,64.3283,26036.0
2022-08-11 10:00:00,65.99,66.08,65.93,66.01,30673.0,64.3185,64.4063,64.2601,64.338,30673.0
2022-08-11 10:05:00,66.03,66.19,65.98,66.08,25267.0,64.3575,64.5135,64.3088,64.4063,25267.0
2022-08-11 10:10:00,66.1,66.24,66.05,66.19,19140.0,64.4257,64.5622,64.377,64.5135,19140.0
2022-08-11 10:15:00,66.18,66.47,66.18,66.47,25116.0,64.5037,64.7864,64.5037,64.7864,25116.0
2022-08-11 10:20:00,66.47,66.48,66.28,66.37,96178.0,64.7864,64.7961,64.6012,64.6889,96178.0
2022-08-11 10:25:00,66.37,66.43,66.35,66.42,7161.0,64.6889,64.7474,64.6694,64.7376,7161.0
2022-08-11 10:30:00,66.42,66.52,66.38,66.46,15073.0,64.7376,64.8351,64.6987,64.7766,15073.0
2022-08-11 10:35:00,66.46,66.56,66.36,66.37,75325.0,64.7766,64.8741,64.6792,64.6889,75325.0
2022-08-11 10:40:00,66.38,66.41,66.21,66.34,52358.0,64.6987,64.7279,64.533,64.6597,52358.0
2022-08-11 10:45:00,66.33,66.4,66.29,66.39,10610.0,64.6499,64.7181,64.6109,64.7084,10610.0
2022-08-11 10:50:00,66.38,66.47,66.38,66.46,29732.0,64.6987,64.7864,64.6987,64.7766,29732.0
2022-08-11 10:55:00,66.47,66.5,66.39,66.4,25102.0,64.7864,64.8156,64.7084,64.7181,25102.0
2022-08-11 11:00:00,66.4,66.43,66.32,66.36,36257.0,64.7181,64.7474,64.6402,64.6792,36257.0
2022-08-11 11:05:00,66.36,66.37,66.06,66.13,85527.0,64.6792,64.6889,64.3868,64.455,85527.0
2022-08-11 11:10:00,66.11,66.14,65.99,66.06,19373.0,64.4355,64.4647,64.3185,64.3868,19373.0
2022-08-11 11:15:00,66.11,66.18,65.94,65.94,10882.0,64.4355,64.5037,64.2698,64.2698,10882.0
2022-08-11 11:20:00,65.96,66.17,65.96,66.16,16462.0,64.2893,64.494,64.2893,64.4842,16462.0
2022-08-11 11:25:00,66.16,66.24,66.09,66.23,8657.0,64.4842,64.5622,64.416,64.5525,8657.0
2022-08-11 11:30:00,66.22,66.24,66.1,66.1,30513.0,64.5427,64.5622,64.4257,64.4257,30513.0
2022-08-11 11:35:00,66.11,66.13,66.04,66.08,15151.0,64.4355,64.455,64.3673,64.4063,15151.0
2022-08-11 11:40:00,66.06,66.07,65.99,66.0,35352.0,64.3868,64.3965,64.3185,64.3283,35352.0
2022-08-11 11:45:00,65.99,65.99,65.84,65.85,25148.0,64.3185,64.3185,64.1723,64.1821,25148.0
2022-08-11 11:50:00,65.85,65.85,65.67,65.68,61599.0,64.1821,64.1821,64.0066,64.0164,61599.0
2022-08-11 11:55:00,65.69,65.72,65.57,65.57,38336.0,64.0261,64.0554,63.9092,63.9092,38336.0
2022-08-11 12:00:00,65.59,65.7,65.58,65.63,14958.0,63.9287,64.0359,63.9189,63.9676,14958.0
2022-08-11 12:05:00,65.65,65.69,65.59,65.59,7805.0,63.9871,64.0261,63.9287,63.9287,7805.0
2022-08-11 12:10:00,65.58,65.58,65.47,65.55,12509.0,63.9189,63.9189,63.8117,63.8897,12509.0
2022-08-11 12:15:00,65.55,65.6,65.48,65.57,8702.0,63.8897,63.9384,63.8214,63.9092,8702.0
2022-08-11 12:20:00,65.57,65.61,65.51,65.59,10928.0,63.9092,63.9482,63.8507,63.9287,10928.0
2022-08-11 12:25:00,65.58,65.69,65.58,65.69,13787.0,63.9189,64.0261,63.9189,64.0261,13787.0
2022-08-11 12:30:00,65.68,65.78,65.68,65.77,21749.0,64.0164,64.1138,64.0164,64.1041,21749.0
2022-08-11 12:35:00,65.76,65.76,65.71,65.71,6421.0,64.0944,64.0944,64.0456,64.0456,6421.0
2022-08-11 12:40:00,65.67,65.7,65.61,65.65,5422.0,64.0066,64.0359,63.9482,63.9871,5422.0
2022-08-11 12:45:00,65.65,65.68,65.59,65.68,5582.0,63.9871,64.0164,63.9287,64.0164,5582.0
2022-08-11 12:50:00,65.69,65.77,65.68,65.76,4636.0,64.0261,64.1041,64.0164,64.0944,4636.0
2022-08-11 12:55:00,65.76,65.8,65.74,65.8,7150.0,64.0944,64.1333,64.0749,64.1333,7150.0
2022-08-11 13:00:00,65.84,65.84,65.73,65.78,28024.0,64.1723,64.1723,64.0651,64.1138,28024.0
2022-08-11 13:05:00,65.78,65.82,65.76,65.76,7199.0,64.1138,64.1528,64.0944,64.0944,7199.0
2022-08-11 13:10:00,65.78,65.83,65.77,65.83,5998.0,64.1138,64.1626,64.1041,64.1626,5998.0
2022-08-11 13:15:00,65.84,65.92,65.81,65.91,34637.0,64.1723,64.2503,64.1431,64.2406,34637.0
2022-08-11 13:20:00,65.9,65.91,65.85,65.87,7708.0,64.2308,64.2406,64.1821,64.2016,7708.0
2022-08-11 13:25:00,65.87,65.91,65.8,65.84,9978.0,64.2016,64.2406,64.1333,64.1723,9978.0
2022-08-11 13:30:00,65.83,65.91,65.83,65.86,36617.0,64.1626,64.2406,64.1626,64.1918,36617.0
2022-08-11 13:35:00,65.87,66.0,65.86,66.0,17439.0,64.2016,64.3283,64.1918,64.3283,17439.0
2022-08-11 13:40:00,66.0,66.13,66.0,66.12,19704.0,64.3283,64.455,64.3283,64.4452,19704.0
2022-08-11 13:45:00,66.11,66.12,66.04,66.09,27121.0,64.4355,64.4452,64.3673,64.416,27121.0
2022-08-11 13:50:00,66.09,66.12,65.98,66.01,17166.0,64.416,64.4452,64.3088,64.338,17166.0
2022-08-11 13:55:00,66.02,66.03,65.99,66.03,20025.0,64.3478,64.3575,64.3185,64.3575,20025.0
2022-08-11 14:00:00,66.03,66.03,65.92,65.96,37171.0,64.3575,64.3575,64.2503,64.2893,37171.0
2022-08-11 14:05:00,65.96,65.96,65.89,65.89,33538.0,64.2893,64.2893,64.2211,64.2211,33538.0
2022-08-11 14:10:00,65.9,65.93,65.87,65.92,47550.0,64.2308,64.2601,64.2016,64.2503,47550.0
2022-08-11 14:15:00,65.92,66.01,65.87,66.01,39987.0,64.2503,64.338,64.2016,64.338,39987.0
2022-08-11 14:20:00,66.0,66.04,65.96,66.03,31488.0,64.3283,64.3673,64.2893,64.3575,31488.0
2022-08-11 14:25:00,66.03,66.08,66.02,66.04,25684.0,64.3575,64.4063,64.3478,64.3673,25684.0
2022-08-11 14:30:00,66.03,66.04,65.89,65.91,50541.0,64.3575,64.3673,64.2211,64.2406,50541.0
2022-08-11 14:35:00,65.9,65.92,65.83,65.84,49126.0,64.2308,64.2503,64.1626,64.1723,49126.0
2022-08-11 14:40:00,65.84,65.85,65.74,65.77,36294.0,64.1723,64.1821,64.0749,64.1041,36294.0
2022-08-11 14:45:00,65.77,65.78,65.64,65.67,31605.0,64.1041,64.1138,63.9774,64.0066,31605.0
2022-08-11 14:50:00,65.67,65.67,65.49,65.49,9025.0,64.0066,64.0066,63.8312,63.8312,9025.0
2022-08-11 14:55:00,65.49,65.62,65.49,65.58,41045.0,63.8312,63.9579,63.8312,63.9189,41045.0
2022-08-11 15:00:00,65.58,65.6,65.48,65.55,24079.0,63.9189,63.9384,63.8214,63.8897,24079.0
2022-08-11 15:05:00,65.55,65.57,65.48,65.54,11299.0,63.8897,63.9092,63.8214,63.8799,11299.0
2022-08-11 15:10:00,65.54,65.54,65.41,65.48,7879.0,63.8799,63.8799,63.7532,63.8214,7879.0
2022-08-11 15:15:00,65.48,65.52,65.45,65.51,14087.0,63.8214,63.8604,63.7922,63.8507,14087.0
2022-08-11 15:20:00,65.52,65.52,65.45,65.47,8894.0,63.8604,63.8604,63.7922,63.8117,8894.0
2022-08-11 15:25:00,65.47,65.49,65.45,65.46,12195.0,63.8117,63.8312,63.7922,63.802,12195.0
2022-08-11 15:30:00,65.47,65.54,65.46,65.52,14642.0,63.8117,63.8799,63.802,63.8604,14642.0
2022-08-11 15:35:00,65.52,65.52,65.4,65.42,14282.0,63.8604,63.8604,63.7435,63.763,14282.0
2022-08-11 15:40:00,65.43,65.48,65.4,65.41,12012.0,63.7727,63.8214,63.7435,63.7532,12012.0
2022-08-11 15:45:00,65.41,65.43,65.33,65.42,29112.0,63.7532,63.7727,63.6752,63.763,29112.0
2022-08-11 15:50:00,65.42,65.52,65.39,65.52,49376.0,63.763,63.8604,63.7337,63.8604,49376.0
2022-08-11 15:55:00,65.52,65.54,65.45,65.49,55835.0,63.8604,63.8799,63.7922,63.8312,55835.0
2022-08-12 09:30:00,65.67,65.86,65.55,65.66,63158.0,64.0066,64.1918,63.8897,63.9969,63158.0
2022-08-12 09:35:00,65.64,66.01,65.58,65.92,177720.0,63.9774,64.338,63.9189,64.2503,177720.0
2022-08-12 09:40:00,65.91,66.25,65.91,66.17,178816.0,64.2406,64.5719,64.2406,64.494,178816.0
2022-08-12 09:45:00,66.18,66.23,66.03,66.1,37619.0,64.5037,64.5525,64.3575,64.4257,37619.0
2022-08-12 09:50:00,66.13,66.3,66.09,66.19,22286.0,64.455,64.6207,64.416,64.5135,22286.0
2022-08-12 09:55:00,66.17,66.2,65.93,65.98,30130.0,64.494,64.5232,64.2601,64.3088,30130.0
2022-08-12 10:00:00,65.96,65.96,65.68,65.78,31303.0,64.2893,64.2893,64.0164,64.1138,31303.0
2022-08-12 10:05:00,65.78,65.91,65.61,65.84,23191.0,64.1138,64.2406,63.9482,64.1723,23191.0
2022-08-12 10:10:00,65.87,65.97,65.81,65.89,11156.0,64.2016,64.299,64.1431,64.2211,11156.0
2022-08-12 10:15:00,65.87,66.07,65.85,66.07,34981.0,64.2016,64.3965,64.1821,64.3965,34981.0
2022-08-12 10:20:00,66.07,66.1,65.94,66.0,18308.0,64.3965,64.4257,64.2698,64.3283,18308.0
2022-08-12 10:25:00,66.01,66.05,65.91,65.99,13575.0,64.338,64.377,64.2406,64.3185,13575.0
2022-08-12 10:30:00,66.0,66.11,65.96,65.97,36104.0,64.3283,64.4355,64.2893,64.299,36104.0
2022-08-12 10:35:00,65.99,66.0,65.79,65.8,17467.0,64.3185,64.3283,64.1236,64.1333,17467.0
2022-08-12 10:40:00,65.82,65.84,65.79,65.79,10297.0,64.1528,64.1723,64.1236,64.1236,10297.0
2022-08-12 10:45:00,65.77,65.8,65.7,65.8,12242.0,64.1041,64.1333,64.0359,64.1333,12242.0
2022-08-12 10:50:00,65.78,65.88,65.78,65.87,11420.0,64.1138,64.2113,64.1138,64.2016,11420.0
2022-08-12 10:55:00,65.87,65.97,65.86,65.94,4518.0,64.2016,64.299,64.1918,64.2698,4518.0
2022-08-12 11:00:00,65.95,66.1,65.92,65.99,12218.0,64.2795,64.4257,64.2503,64.3185,12218.0
2022-08-12 11:05:00,65.99,66.02,65.94,65.99,11235.0,64.3185,64.3478,64.2698,64.3185,11235.0
2022-08-12 11:10:00,65.99,66.06,65.99,65.99,17952.0,64.3185,64.3868,64.3185,64.3185,17952.0
2022-08-12 11:15:00,66.01,66.16,66.01,66.12,27739.0,64.338,64.4842,64.338,64.4452,27739.0
2022-08-12 11:20:00,66.12,66.18,66.12,66.14,28978.0,64.4452,64.5037,64.4452,64.4647,28978.0
2022-08-12 11:25:00,66.14,66.2,66.12,66.14,30897.0,64.4647,64.5232,64.4452,64.4647,30897.0
2022-08-12 11:30:00,66.14,66.17,66.1,66.12,30987.0,64.4647,64.494,64.4257,64.4452,30987.0
2022-08-12 11:35:00,66.13,66.19,66.11,66.15,11366.0,64.455,64.5135,64.4355,64.4745,11366.0
2022-08-12 11:40:00,66.11,66.11,66.01,66.04,26526.0,64.4355,64.4355,64.338,64.3673,26526.0
2022-08-12 11:45:00,66.03,66.09,66.02,66.02,36822.0,64.3575,64.416,64.3478,64.3478,36822.0
2022-08-12 11:50:00,66.01,66.08,66.0,66.07,7868.0,64.338,64.4063,64.3283,64.3965,7868.0
2022-08-12 11:55:00,66.09,66.12,66.05,66.06,15018.0,64.416,64.4452,64.377,64.3868,15018.0
2022-08-12 12:00:00,66.07,66.12,66.05,66.09,6350.0,64.3965,64.4452,64.377,64.416,6350.0
2022-08-12 12:05:00,66.12,66.14,66.09,66.13,5327.0,64.4452,64.4647,64.416,64.455,5327.0
2022-08-12 12:10:00,66.13,66.16,66.11,66.14,7024.0,64.455,64.4842,64.4355,64.4647,7024.0
2022-08-12 12:15:00,66.15,66.2,66.15,66.2,8100.0,64.4745,64.5232,64.4745,64.5232,8100.0
2022-08-12 12:20:00,66.2,66.22,66.18,66.2,9948.0,64.5232,64.5427,64.5037,64.5232,9948.0
2022-08-12 12:25:00,66.24,66.28,66.24,66.27,5366.0,64.5622,64.6012,64.5622,64.5914,5366.0
2022-08-12 12:30:00,66.27,66.3,66.26,66.27,8387.0,64.5914,64.6207,64.5817,64.5914,8387.0
2022-08-12 12:35:00,66.26,66.3,66.26,66.29,9493.0,64.5817,64.6207,64.5817,64.6109,9493.0
2022-08-12 12:40:00,66.29,66.29,66.23,66.26,16474.0,64.6109,64.6109,64.5525,64.5817,16474.0
2022-08-12 12:45:00,66.26,66.3,66.25,66.28,26865.0,64.5817,64.6207,64.5719,64.6012,26865.0
2022-08-12 12:50:00,66.28,66.28,66.24,66.25,7083.0,64.6012,64.6012,64.5622,64.5719,7083.0
2022-08-12 12:55:00,66.26,66.27,66.24,66.26,7401.0,64.5817,64.5914,64.5622,64.5817,7401.0
2022-08-12 13:00:00,66.25,66.28,66.23,66.26,6514.0,64.5719,64.6012,64.5525,64.5817,6514.0
2022-08-12 13:05:00,66.26,66.33,66.25,66.32,8154.0,64.5817,64.6499,64.5719,64.6402,8154.0
2022-08-12 13:10:00,66.32,66.35,66.31,66.33,6911.0,64.6402,64.6694,64.6304,64.6499,6911.0
2022-08-12 13:15:00,66.34,66.37,66.33,66.35,11001.0,64.6597,64.6889,64.6499,64.6694,11001.0
2022-08-12 13:20:00,66.35,66.36,66.29,66.3,7815.0,64.6694,64.6792,64.6109,64.6207,7815.0
2022-08-12 13:25:00,66.29,66.31,66.24,66.24,19321.0,64.6109,64.6304,64.5622,64.5622,19321.0
2022-08-12 13:30:00,66.25,66.28,66.23,66.23,4377.0,64.5719,64.6012,64.5525,64.5525,4377.0
2022-08-12 13:35:00,66.23,66.25,66.19,66.19,9738.0,64.5525,64.5719,64.5135,64.5135,9738.0
2022-08-12 13:40:00,66.2,66.25,66.19,66.21,9422.0,64.5232,64.5719,64.5135,64.533,9422.0
2022-08-12 13:45:00,66.21,66.24,66.2,66.23,6963.0,64.533,64.5622,64.5232,64.5525,6963.0
2022-08-12 13:50:00,66.24,66.31,66.24,66.25,24918.0,64.5622,64.6304,64.5622,64.5719,24918.0
2022-08-12 13:55:00,66.26,66.28,66.21,66.21,7306.0,64.5817,64.6012,64.533,64.533,7306.0
2022-08-12 14:00:00,66.21,66.25,66.2,66.25,5369.0,64.533,64.5719,64.5232,64.5719,5369.0
2022-08-12 14:05:00,66.25,66.26,66.18,66.19,6560.0,64.5719,64.5817,64.5037,64.5135,6560.0
2022-08-12 14:10:00,66.19,66.2,66.17,66.17,8809.0,64.5135,64.5232,64.494,64.494,8809.0
2022-08-12 14:15:00,66.17,66.24,66.17,66.21,6917.0,64.494,64.5622,64.494,64.533,6917.0
2022-08-12 14:20:00,66.21,66.24,66.2,66.2,8337.0,64.533,64.5622,64.5232,64.5232,8337.0
2022-08-12 14:25:00,66.2,66.29,66.19,66.28,11729.0,64.5232,64.6109,64.5135,64.6012,11729.0
2022-08-12 14:30:00,66.27,66.37,66.27,66.36,11846.0,64.5914,64.6889,64.5914,64.6792,11846.0
2022-08-12 14:35:00,66.37,66.37,66.33,66.34,7384.0,64.6889,64.6889,64.6499,64.6597,7384.0
2022-08-12 14:40:00,66.34,66.4,66.32,66.39,7886.0,64.6597,64.7181,64.6402,64.7084,7886.0
2022-08-12 14:45:00,66.4,66.43,66.38,66.4,7664.0,64.7181,64.7474,64.6987,64.7181,7664.0
2022-08-12 14:50:00,66.4,66.43,66.37,66.39,10218.0,64.7181,64.7474,64.6889,64.7084,10218.0
2022-08-12 14:55:00,66.39,66.41,66.34,66.4,17119.0,64.7084,64.7279,64.6597,64.7181,17119.0
2022-08-12 15:00:00,66.4,66.42,66.37,66.41,11545.0,64.7181,64.7376,64.6889,64.7279,11545.0
2022-08-12 15:05:00,66.41,66.46,66.41,66.45,21999.0,64.7279,64.7766,64.7279,64.7669,21999.0
2022-08-12 15:10:00,66.45,66.5,66.43,66.47,10282.0,64.7669,64.8156,64.7474,64.7864,10282.0
2022-08-12 15:15:00,66.47,66.56,66.47,66.56,15436.0,64.7864,64.8741,64.7864,64.8741,15436.0
2022-08-12 15:20:00,66.56,66.57,66.5,66.51,9699.0,64.8741,64.8838,64.8156,64.8254,9699.0
2022-08-12 15:25:00,66.51,66.56,66.5,66.56,12649.0,64.8254,64.8741,64.8156,64.8741,12649.0
2022-08-12 15:30:00,66.55,66.58,66.53,66.54,14253.0,64.8643,64.8936,64.8449,64.8546,14253.0
2022-08-12 15:35:00,66.55,66.58,66.49,66.54,21656.0,64.8643,64.8936,64.8059,64.8546,21656.0
2022-08-12 15:40:00,66.55,66.66,66.54,66.65,36094.0,64.8643,64.9716,64.8546,64.9618,36094.0
2022-08-12 15:45:00,66.65,66.65,66.56,66.6,16011.0,64.9618,64.9618,64.8741,64.9131,16011.0
2022-08-12 15:50:00,66.61,66.63,66.57,66.61,28133.0,64.9228,64.9423,64.8838,64.9228,28133.0
2022-08-12 15:55:00,66.61,66.74,66.6,66.73,50709.0,64.9228,65.0495,64.9131,65.0398,50709.0
2022-08-15 09:30:00,66.4,66.56,66.08,66.51,24083.0,64.7181,64.8741,64.4063,64.8254,24083.0
2022-08-15 09:35:00,66.47,66.48,66.33,66.45,71646.0,64.7864,64.7961,64.6499,64.7669,71646.0
2022-08-15 09:40:00,66.43,66.5,66.28,66.45,51314.0,64.7474,64.8156,64.6012,64.7669,51314.0
2022-08-15 09:45:00,66.45,66.52,66.42,66.46,34926.0,64.7669,64.8351,64.7376,64.7766,34926.0
2022-08-15 09:50:00,66.47,66.68,66.46,66.66,33197.0,64.7864,64.9911,64.7766,64.9716,33197.0
2022-08-15 09:55:00,66.67,66.88,66.62,66.85,63916.0,64.9813,65.186,64.9326,65.1567,63916.0
2022-08-15 10:00:00,66.84,66.84,66.51,66.73,75798.0,65.147,65.147,64.8254,65.0398,75798.0
2022-08-15 10:05:00,66.73,66.74,66.49,66.54,62394.0,65.0398,65.0495,64.8059,64.8546,62394.0
2022-08-15 10:10:00,66.53,66.58,66.26,66.26,23196.0,64.8449,64.8936,64.5817,64.5817,23196.0
2022-08-15 10:15:00,66.26,66.4,66.25,66.33,10022.0,64.5817,64.7181,64.5719,64.6499,10022.0
2022-08-15 10:20:00,66.32,66.33,66.18,66.18,17188.0,64.6402,64.6499,64.5037,64.5037,17188.0
2022-08-15 10:25:00,66.17,66.27,66.17,66.26,18038.0,64.494,64.5914,64.494,64.5817,18038.0
2022-08-15 10:30:00,66.25,66.47,66.23,66.35,24294.0,64.5719,64.7864,64.5525,64.6694,24294.0
2022-08-15 10:35:00,66.35,66.35,66.25,66.3,12524.0,64.6694,64.6694,64.5719,64.6207,12524.0
2022-08-15 10:40:00,66.3,66.36,66.25,66.32,11847.0,64.6207,64.6792,64.5719,64.6402,11847.0
2022-08-15 10:45:00,66.31,66.41,66.31,66.32,13283.0,64.6304,64.7279,64.6304,64.6402,13283.0
2022-08-15 10:50:00,66.32,66.45,66.3,66.33,7670.0,64.6402,64.7669,64.6207,64.6499,7670.0
2022-08-15 10:55:00,66.35,66.35,66.25,66.25,9463.0,64.6694,64.6694,64.5719,64.5719,9463.0
2022-08-15 11:00:00,66.24,66.35,66.22,66.3,6457.0,64.5622,64.6694,64.5427,64.6207,6457.0
2022-08-15 11:05:00,66.3,66.35,66.18,66.2,11070.0,64.6207,64.6694,64.5037,64.5232,11070.0
2022-08-15 11:10:00,66.21,66.21,66.05,66.11,30311.0,64.533,64.533,64.377,64.4355,30311.0
2022-08-15 11:15:00,66.1,66.16,66.06,66.06,13633.0,64.4257,64.4842,64.3868,64.3868,13633.0
2022-08-15 11:20:00,66.08,66.11,66.0,66.06,11822.0,64.4063,64.4355,64.3283,64.3868,11822.0
2022-08-15 11:25:00,66.05,66.07,66.0,66.07,8275.0,64.377,64.3965,64.3283,64.3965,8275.0
2022-08-15 11:30:00,66.08,66.16,66.08,66.16,7689.0,64.4063,64.4842,64.4063,64.4842,7689.0
2022-08-15 11:35:00,66.16,66.28,66.16,66.27,6018.0,64.4842,64.6012,64.4842,64.5914,6018.0
2022-08-15 11:40:00,66.27,66.38,66.25,66.36,26615.0,64.5914,64.6987,64.5719,64.6792,26615.0
2022-08-15 11:45:00,66.37,66.47,66.37,66.44,9757.0,64.6889,64.7864,64.6889,64.7571,9757.0
2022-08-15 11:50:00,66.47,66.51,66.43,66.49,5274.0,64.7864,64.8254,64.7474,64.8059,5274.0
2022-08-15 11:55:00,66.48,66.52,66.44,66.5,9354.0,64.7961,64.8351,64.7571,64.8156,9354.0
2022-08-15 12:00:00,66.49,66.55,66.46,66.55,13094.0,64.8059,64.8643,64.7766,64.8643,13094.0
2022-08-15 12:05:00,66.56,66.57,66.51,66.51,37130.0,64.8741,64.8838,64.8254,64.8254,37130.0
2022-08-15 12:10:00,66.51,66.58,66.49,66.55,8743.0,64.8254,64.8936,64.8059,64.8643,8743.0
2022-08-15 12:15:00,66.57,66.61,66.56,66.59,10543.0,64.8838,64.9228,64.8741,64.9033,10543.0
2022-08-15 12:20:00,66.6,66.62,66.58,66.58,7937.0,64.9131,64.9326,64.8936,64.8936,7937.0
2022-08-15 12:25:00,66.58,66.59,66.54,66.56,10676.0,64.8936,64.9033,64.8546,64.8741,10676.0
2022-08-15 12:30:00,66.57,66.61,66.54,66.57,12427.0,64.8838,64.9228,64.8546,64.8838,12427.0
2022-08-15 12:35:00,66.58,66.58,66.43,66.44,14009.0,64.8936,64.8936,64.7474,64.7571,14009.0
2022-08-15 12:40:00,66.45,66.45,66.4,66.43,5069.0,64.7669,64.7669,64.7181,64.7474,5069.0
2022-08-15 12:45:00,66.43,66.44,66.4,66.41,4058.0,64.7474,64.7571,64.7181,64.7279,4058.0
2022-08-15 12:50:00,66.4,66.53,66.39,66.53,6383.0,64.7181,64.8449,64.7084,64.8449,6383.0
2022-08-15 12:55:00,66.54,66.6,66.51,66.58,5020.0,64.8546,64.9131,64.8254,64.8936,5020.0
2022-08-15 13:00:00,66.6,66.62,66.55,66.6,14156.0,64.9131,64.9326,64.8643,64.9131,14156.0
2022-08-15 13:05:00,66.6,66.66,66.6,66.61,7794.0,64.9131,64.9716,64.9131,64.9228,7794.0
2022-08-15 13:10:00,66.62,66.62,66.58,66.58,6266.0,64.9326,64.9326,64.8936,64.8936,6266.0
2022-08-15 13:15:00,66.59,66.63,66.58,66.58,4513.0,64.9033,64.9423,64.8936,64.8936,4513.0
2022-08-15 13:20:00,66.59,66.62,66.54,66.62,4077.0,64.9033,64.9326,64.8546,64.9326,4077.0
2022-08-15 13:25:00,66.62,66.63,66.59,66.6,3400.0,64.9326,64.9423,64.9033,64.9131,3400.0
2022-08-15 13:30:00,66.6,66.62,66.57,66.57,3900.0,64.9131,64.9326,64.8838,64.8838,3900.0
2022-08-15 13:35:00,66.59,66.59,66.47,66.48,4556.0,64.9033,64.9033,64.7864,64.7961,4556.0
2022-08-15 13:40:00,66.48,66.5,66.45,66.47,4618.0,64.7961,64.8156,64.7669,64.7864,4618.0
2022-08-15 13:45:00,66.45,66.48,66.42,66.48,4325.0,64.7669,64.7961,64.7376,64.7961,4325.0
2022-08-15 13:50:00,66.49,66.5,66.45,66.46,3533.0,64.8059,64.8156,64.7669,64.7766,3533.0
2022-08-15 13:55:00,66.49,66.49,66.43,66.44,3650.0,64.8059,64.8059,64.7474,64.7571,3650.0
2022-08-15 14:00:00,66.44,66.46,66.42,66.44,4053.0,64.7571,64.7766,64.7376,64.7571,4053.0
2022-08-15 14:05:00,66.44,66.46,66.36,66.37,7422.0,64.7571,64.7766,64.6792,64.6889,7422.0
2022-08-15 14:10:00,66.38,66.4,66.36,66.38,2504.0,64.6987,64.7181,64.6792,64.6987,2504.0
2022-08-15 14:15:00,66.41,66.46,66.4,66.44,5971.0,64.7279,64.7766,64.7181,64.7571,5971.0
2022-08-15 14:20:00,66.48,66.48,66.41,66.43,2500.0,64.7961,64.7961,64.7279,64.7474,2500.0
2022-08-15 14:25:00,66.44,66.47,66.4,66.47,3103.0,64.7571,64.7864,64.7181,64.7864,3103.0
2022-08-15 14:30:00,66.48,66.54,66.45,66.52,8334.0,64.7961,64.8546,64.7669,64.8351,8334.0
2022-08-15 14:35:00,66.53,66.57,66.53,66.56,4752.0,64.8449,64.8838,64.8449,64.8741,4752.0
2022-08-15 14:40:00,66.56,66.62,66.56,66.62,6637.0,64.8741,64.9326,64.8741,64.9326,6637.0
2022-08-15 14:45:00,66.62,66.65,66.6,66.64,6089.0,64.9326,64.9618,64.9131,64.9521,6089.0
2022-08-15 14:50:00,66.63,66.64,66.61,66.64,10359.0,64.9423,64.9521,64.9228,64.9521,10359.0
2022-08-15 14:55:00,66.63,66.66,66.61,66.63,6620.0,64.9423,64.9716,64.9228,64.9423,6620.0
2022-08-15 15:00:00,66.62,66.63,66.58,66.59,9828.0,64.9326,64.9423,64.8936,64.9033,9828.0
2022-08-15 15:05:00,66.6,66.65,66.6,66.62,9460.0,64.9131,64.9618,64.9131,64.9326,9460.0
2022-08-15 15:10:00,66.61,66.69,66.59,66.67,14048.0,64.9228,65.0008,64.9033,64.9813,14048.0
2022-08-15 15:15:00,66.67,66.75,66.66,66.74,10144.0,64.9813,65.0593,64.9716,65.0495,10144.0
2022-08-15 15:20:00,66.74,66.79,66.74,66.75,14916.0,65.0495,65.0983,65.0495,65.0593,14916.0
2022-08-15 15:25:00,66.75,66.76,66.72,66.75,16855.0,65.0593,65.069,65.03,65.0593,16855.0
2022-08-15 15:30:00,66.76,66.81,66.74,66.81,14656.0,65.069,65.1178,65.0495,65.1178,14656.0
2022-08-15 15:35:00,66.8,66.83,66.79,66.81,17512.0,65.108,65.1373,65.0983,65.1178,17512.0
2022-08-15 15:40:00,66.82,66.82,66.76,66.78,22992.0,65.1275,65.1275,65.069,65.0885,22992.0
2022-08-15 15:45:00,66.78,66.84,66.77,66.84,18937.0,65.0885,65.147,65.0788,65.147,18937.0
2022-08-15 15:50:00,66.83,66.91,66.81,66.83,56313.0,65.1373,65.2152,65.1178,65.1373,56313.0
2022-08-15 15:55:00,66.82,66.82,66.76,66.79,66061.0,65.1275,65.1275,65.069,65.0983,66061.0
2022-08-16 09:30:00,66.21,66.62,66.21,66.54,74836.0,64.533,64.9326,64.533,64.8546,74836.0
2022-08-16 09:35:00,66.57,66.66,66.09,66.1,113094.0,64.8838,64.9716,64.416,64.4257,113094.0
2022-08-16 09:40:00,66.13,66.61,66.13,66.41,43419.0,64.455,64.9228,64.455,64.7279,43419.0
2022-08-16 09:45:00,66.41,66.44,66.21,66.31,26717.0,64.7279,64.7571,64.533,64.6304,26717.0
2022-08-16 09:50:00,66.28,66.65,66.22,66.5,24165.0,64.6012,64.9618,64.5427,64.8156,24165.0
2022-08-16 09:55:00,66.54,66.73,66.54,66.7,13049.0,64.8546,65.0398,64.8546,65.0105,13049.0
2022-08-16 10:00:00,66.69,66.75,66.45,66.6,34161.0,65.0008,65.0593,64.7669,64.9131,34161.0
2022-08-16 10:05:00,66.56,66.56,66.33,66.45,27019.0,64.8741,64.8741,64.6499,64.7669,27019.0
2022-08-16 10:10:00,66.44,66.61,66.39,66.56,17027.0,64.7571,64.9228,64.7084,64.8741,17027.0
2022-08-16 10:15:00,66.56,66.7,66.53,66.68,15129.0,64.8741,65.0105,64.8449,64.9911,15129.0
2022-08-16 10:20:00,66.68,66.69,66.57,66.66,10211.0,64.9911,65.0008,64.8838,64.9716,10211.0
2022-08-16 10:25:00,66.63,66.63,66.47,66.54,9371.0,64.9423,64.9423,64.7864,64.8546,9371.0
2022-08-16 10:30:00,66.48,66.51,66.37,66.38,12377.0,64.7961,64.8254,64.6889,64.6987,12377.0
2022-08-16 10:35:00,66.39,66.47,66.39,66.47,9583.0,64.7084,64.7864,64.7084,64.7864,9583.0
2022-08-16 10:40:00,66.46,66.62,66.45,66.59,16408.0,64.7766,64.9326,64.7669,64.9033,16408.0
2022-08-16 10:45:00,66.59,66.69,66.53,66.69,40275.0,64.9033,65.0008,64.8449,65.0008,40275.0
2022-08-16 10:50:00,66.67,66.73,66.61,66.61,14028.0,64.9813,65.0398,64.9228,64.9228,14028.0
2022-08-16 10:55:00,66.64,66.68,66.61,66.62,10525.0,64.9521,64.9911,64.9228,64.9326,10525.0
2022-08-16 11:00:00,66.63,66.72,66.63,66.65,27354.0,64.9423,65.03,64.9423,64.9618,27354.0
2022-08-16 11:05:00,66.65,66.71,66.64,66.67,5525.0,64.9618,65.0203,64.9521,64.9813,5525.0
2022-08-16 11:10:00,66.68,66.88,66.68,66.88,7923.0,64.9911,65.186,64.9911,65.186,7923.0
2022-08-16 11:15:00,66.88,66.98,66.85,66.98,8714.0,65.186,65.2835,65.1567,65.2835,8714.0
2022-08-16 11:20:00,66.98,67.01,66.93,67.0,3600.0,65.2835,65.3127,65.2347,65.3029,3600.0
2022-08-16 11:25:00,67.02,67.18,66.99,67.18,23591.0,65.3224,65.4784,65.2932,65.4784,23591.0
2022-08-16 11:30:00,67.16,67.26,67.15,67.2,12526.0,65.4589,65.5564,65.4491,65.4979,12526.0
2022-08-16 11:35:00,67.22,67.29,67.17,67.29,7719.0,65.5174,65.5856,65.4686,65.5856,7719.0
2022-08-16 11:40:00,67.29,67.29,67.24,67.29,6288.0,65.5856,65.5856,65.5369,65.5856,6288.0
2022-08-16 11:45:00,67.29,67.35,67.25,67.34,13228.0,65.5856,65.6441,65.5466,65.6343,13228.0
2022-08-16 11:50:00,67.34,67.45,67.34,67.45,8914.0,65.6343,65.7415,65.6343,65.7415,8914.0
2022-08-16 11:55:00,67.45,67.69,67.43,67.68,262406.0,65.7415,65.9755,65.7221,65.9657,262406.0
2022-08-16 12:00:00,67.69,67.7,67.61,67.63,12067.0,65.9755,65.9852,65.8975,65.917,12067.0
2022-08-16 12:05:00,67.66,67.66,67.58,67.58,6306.0,65.9462,65.9462,65.8683,65.8683,6306.0
2022-08-16 12:10:00,67.59,67.67,67.59,67.65,6433.0,65.878,65.956,65.878,65.9365,6433.0
2022-08-16 12:15:00,67.64,67.69,67.61,67.69,4260.0,65.9267,65.9755,65.8975,65.9755,4260.0
2022-08-16 12:20:00,67.68,67.68,67.61,67.65,4898.0,65.9657,65.9657,65.8975,65.9365,4898.0
2022-08-16 12:25:00,67.64,67.64,67.55,67.58,6262.0,65.9267,65.9267,65.839,65.8683,6262.0
2022-08-16 12:30:00,67.57,67.59,67.53,67.55,6589.0,65.8585,65.878,65.8195,65.839,6589.0
2022-08-16 12:35:00,67.56,67.61,67.56,67.57,2350.0,65.8488,65.8975,65.8488,65.8585,2350.0
2022-08-16 12:40:00,67.58,67.6,67.55,67.56,3167.0,65.8683,65.8878,65.839,65.8488,3167.0
2022-08-16 12:45:00,67.57,67.58,67.55,67.58,1600.0,65.8585,65.8683,65.839,65.8683,1600.0
2022-08-16 12:50:00,67.59,67.61,67.56,67.61,2467.0,65.878,65.8975,65.8488,65.8975,2467.0
2022-08-16 12:55:00,67.6,67.66,67.6,67.63,3783.0,65.8878,65.9462,65.8878,65.917,3783.0
2022-08-16 13:00:00,67.64,67.67,67.58,67.6,1865.0,65.9267,65.956,65.8683,65.8878,1865.0
2022-08-16 13:05:00,67.61,67.7,67.61,67.7,5033.0,65.8975,65.9852,65.8975,65.9852,5033.0
2022-08-16 13:10:00,67.7,67.8,67.68,67.78,2929.0,65.9852,66.0827,65.9657,66.0632,2929.0
2022-08-16 13:15:00,67.76,67.76,67.72,67.74,2912.0,66.0437,66.0437,66.0047,66.0242,2912.0
2022-08-16 13:20:00,67.75,67.78,67.74,67.77,3627.0,66.034,66.0632,66.0242,66.0534,3627.0
2022-08-16 13:25:00,67.78,67.81,67.76,67.81,10644.0,66.0632,66.0924,66.0437,66.0924,10644.0
2022-08-16 13:30:00,67.82,67.86,67.8,67.84,28153.0,66.1022,66.1412,66.0827,66.1217,28153.0
2022-08-16 13:35:00,67.83,67.92,67.83,67.9,42632.0,66.1119,66.1996,66.1119,66.1802,42632.0
2022-08-16 13:40:00,67.9,67.93,67.89,67.91,11482.0,66.1802,66.2094,66.1704,66.1899,11482.0
2022-08-16 13:45:00,67.91,68.02,67.91,68.02,13838.0,66.1899,66.2971,66.1899,66.2971,13838.0
2022-08-16 13:50:00,68.02,68.03,67.96,67.97,6424.0,66.2971,66.3069,66.2386,66.2484,6424.0
2022-08-16 13:55:00,67.98,68.05,67.94,68.02,52891.0,66.2581,66.3264,66.2191,66.2971,52891.0
2022-08-16 14:00:00,67.99,68.01,67.93,67.99,9674.0,66.2679,66.2874,66.2094,66.2679,9674.0
2022-08-16 14:05:00,67.98,68.0,67.94,67.99,10329.0,66.2581,66.2776,66.2191,66.2679,10329.0
2022-08-16 14:10:00,68.01,68.04,68.0,68.02,4191.0,66.2874,66.3166,66.2776,66.2971,4191.0
2022-08-16 14:15:00,68.03,68.05,67.99,68.02,6822.0,66.3069,66.3264,66.2679,66.2971,6822.0
2022-08-16 14:20:00,68.02,68.06,68.02,68.04,4582.0,66.2971,66.3361,66.2971,66.3166,4582.0
2022-08-16 14:25:00,68.05,68.05,67.99,68.01,6977.0,66.3264,66.3264,66.2679,66.2874,6977.0
2022-08-16 14:30:00,68.0,68.02,67.91,67.91,21074.0,66.2776,66.2971,66.1899,66.1899,21074.0
2022-08-16 14:35:00,67.91,67.91,67.76,67.78,10800.0,66.1899,66.1899,66.0437,66.0632,10800.0
2022-08-16 14:40:00,67.78,67.78,67.6,67.66,20679.0,66.0632,66.0632,65.8878,65.9462,20679.0
2022-08-16 14:45:00,67.64,67.64,67.42,67.48,27226.0,65.9267,65.9267,65.7123,65.7708,27226.0
2022-08-16 14:50:00,67.47,67.54,67.45,67.49,11236.0,65.761,65.8293,65.7415,65.7805,11236.0
2022-08-16 14:55:00,67.51,67.58,67.48,67.56,7090.0,65.8,65.8683,65.7708,65.8488,7090.0
2022-08-16 15:00:00,67.55,67.55,67.33,67.34,27570.0,65.839,65.839,65.6246,65.6343,27570.0
2022-08-16 15:05:00,67.36,67.47,67.35,67.44,18255.0,65.6538,65.761,65.6441,65.7318,18255.0
2022-08-16 15:10:00,67.43,67.43,67.36,67.4,55194.0,65.7221,65.7221,65.6538,65.6928,55194.0
2022-08-16 15:15:00,67.41,67.45,67.36,67.45,13790.0,65.7026,65.7415,65.6538,65.7415,13790.0
2022-08-16 15:20:00,67.45,67.5,67.4,67.49,13917.0,65.7415,65.7903,65.6928,65.7805,13917.0
2022-08-16 15:25:00,67.5,67.52,67.46,67.48,19006.0,65.7903,65.8098,65.7513,65.7708,19006.0
2022-08-16 15:30:00,67.48,67.56,67.46,67.46,30571.0,65.7708,65.8488,65.7513,65.7513,30571.0
2022-08-16 15:35:00,67.46,67.5,67.44,67.47,24217.0,65.7513,65.7903,65.7318,65.761,24217.0
2022-08-16 15:40:00,67.46,67.48,67.41,67.43,52734.0,65.7513,65.7708,65.7026,65.7221,52734.0
2022-08-16 15:45:00,67.41,67.54,67.4,67.53,57458.0,65.7026,65.8293,65.6928,65.8195,57458.0
2022-08-16 15:50:00,67.54,67.59,67.46,67.48,55557.0,65.8293,65.878,65.7513,65.7708,55557.0
2022-08-16 15:55:00,67.48,67.48,67.37,67.42,84244.0,65.7708,65.7708,65.6636,65.7123,84244.0
2022-08-17 09:30:00,66.5,66.5,65.96,66.34,126298.0,64.8156,64.8156,64.2893,64.6597,126298.0
2022-08-17 09:35:00,66.35,66.45,66.12,66.34,72047.0,64.6694,64.7669,64.4452,64.6597,72047.0
2022-08-17 09:40:00,66.34,66.35,66.13,66.28,87022.0,64.6597,64.6694,64.455,64.6012,87022.0
2022-08-17 09:45:00,66.25,66.34,66.18,66.24,63835.0,64.5719,64.6597,64.5037,64.5622,63835.0
2022-08-17 09:50:00,66.25,66.37,66.16,66.3,27366.0,64.5719,64.6889,64.4842,64.6207,27366.0
2022-08-17 09:55:00,66.31,66.43,66.29,66.35,17866.0,64.6304,64.7474,64.6109,64.6694,17866.0
2022-08-17 10:00:00,66.33,66.35,66.22,66.25,84291.0,64.6499,64.6694,64.5427,64.5719,84291.0
2022-08-17 10:05:00,66.25,66.42,66.24,66.3,40163.0,64.5719,64.7376,64.5622,64.6207,40163.0
2022-08-17 10:10:00,66.31,66.38,66.23,66.28,21555.0,64.6304,64.6987,64.5525,64.6012,21555.0
2022-08-17 10:15:00,66.28,66.39,66.22,66.32,32441.0,64.6012,64.7084,64.5427,64.6402,32441.0
2022-08-17 10:20:00,66.33,66.4,66.28,66.33,5895.0,64.6499,64.7181,64.6012,64.6499,5895.0
2022-08-17 10:25:00,66.31,66.35,66.25,66.31,19453.0,64.6304,64.6694,64.5719,64.6304,19453.0
2022-08-17 10:30:00,66.31,66.31,66.14,66.17,14185.0,64.6304,64.6304,64.4647,64.494,14185.0
2022-08-17 10:35:00,66.16,66.18,66.01,66.12,19100.0,64.4842,64.5037,64.338,64.4452,19100.0
2022-08-17 10:40:00,66.11,66.19,66.11,66.18,7671.0,64.4355,64.5135,64.4355,64.5037,7671.0
2022-08-17 10:45:00,66.19,66.22,66.12,66.12,9916.0,64.5135,64.5427,64.4452,64.4452,9916.0
2022-08-17 10:50:00,66.13,66.14,65.94,65.95,11147.0,64.455,64.4647,64.2698,64.2795,11147.0
2022-08-17 10:55:00,65.99,66.02,65.93,65.93,9770.0,64.3185,64.3478,64.2601,64.2601,9770.0
2022-08-17 11:00:00,65.94,66.05,65.94,66.05,53872.0,64.2698,64.377,64.2698,64.377,53872.0
2022-08-17 11:05:00,66.06,66.12,66.04,66.11,19710.0,64.3868,64.4452,64.3673,64.4355,19710.0
2022-08-17 11:10:00,66.11,66.18,66.04,66.06,28761.0,64.4355,64.5037,64.3673,64.3868,28761.0
2022-08-17 11:15:00,66.07,66.08,66.01,66.06,39266.0,64.3965,64.4063,64.338,64.3868,39266.0
2022-08-17 11:20:00,66.06,66.22,66.06,66.18,24448.0,64.3868,64.5427,64.3868,64.5037,24448.0
2022-08-17 11:25:00,66.18,66.18,66.05,66.12,7213.0,64.5037,64.5037,64.377,64.4452,7213.0
2022-08-17 11:30:00,66.11,66.2,66.08,66.09,8414.0,64.4355,64.5232,64.4063,64.416,8414.0
2022-08-17 11:35:00,66.08,66.09,66.05,66.05,5294.0,64.4063,64.416,64.377,64.377,5294.0
2022-08-17 11:40:00,66.06,66.06,65.97,65.99,7793.0,64.3868,64.3868,64.299,64.3185,7793.0
2022-08-17 11:45:00,66.0,66.03,65.96,66.01,3600.0,64.3283,64.3575,64.2893,64.338,3600.0
2022-08-17 11:50:00,66.01,66.08,66.01,66.08,3210.0,64.338,64.4063,64.338,64.4063,3210.0
2022-08-17 11:55:00,66.08,66.12,66.07,66.09,8179.0,64.4063,64.4452,64.3965,64.416,8179.0
2022-08-17 12:00:00,66.09,66.18,66.08,66.18,6018.0,64.416,64.5037,64.4063,64.5037,6018.0
2022-08-17 12:05:00,66.19,66.23,65.99,66.01,28492.0,64.5135,64.5525,64.3185,64.338,28492.0
2022-08-17 12:10:00,66.01,66.06,65.97,66.0,11174.0,64.338,64.3868,64.299,64.3283,11174.0
2022-08-17 12:15:00,66.0,66.05,65.97,66.03,43587.0,64.3283,64.377,64.299,64.3575,43587.0
2022-08-17 12:20:00,66.04,66.15,66.04,66.14,5289.0,64.3673,64.4745,64.3673,64.4647,5289.0
2022-08-17 12:25:00,66.15,66.18,66.11,66.18,12321.0,64.4745,64.5037,64.4355,64.5037,12321.0
2022-08-17 12:30:00,66.17,66.21,66.14,66.17,6992.0,64.494,64.533,64.4647,64.494,6992.0
2022-08-17 12:35:00,66.16,66.3,66.16,66.28,26468.0,64.4842,64.6207,64.4842,64.6012,26468.0
2022-08-17 12:40:00,66.27,66.27,66.19,66.2,8074.0,64.5914,64.5914,64.5135,64.5232,8074.0
2022-08-17 12:45:00,66.21,66.24,66.18,66.2,6290.0,64.533,64.5622,64.5037,64.5232,6290.0
2022-08-17 12:50:00,66.16,66.19,66.15,66.19,6956.0,64.4842,64.5135,64.4745,64.5135,6956.0
2022-08-17 12:55:00,66.19,66.22,66.15,66.21,6048.0,64.5135,64.5427,64.4745,64.533,6048.0
2022-08-17 13:00:00,66.2,66.22,66.12,66.2,44055.0,64.5232,64.5427,64.4452,64.5232,44055.0
2022-08-17 13:05:00,66.21,66.24,66.09,66.09,9259.0,64.533,64.5622,64.416,64.416,9259.0
2022-08-17 13:10:00,66.1,66.2,66.1,66.18,5628.0,64.4257,64.5232,64.4257,64.5037,5628.0
2022-08-17 13:15:00,66.17,66.22,66.14,66.14,4609.0,64.494,64.5427,64.4647,64.4647,4609.0
2022-08-17 13:20:00,66.15,66.21,66.15,66.18,4076.0,64.4745,64.533,64.4745,64.5037,4076.0
2022-08-17 13:25:00,66.2,66.3,66.2,66.3,9850.0,64.5232,64.6207,64.5232,64.6207,9850.0
2022-08-17 13:30:00,66.31,66.33,66.24,66.26,4822.0,64.6304,64.6499,64.5622,64.5817,4822.0
2022-08-17 13:35:00,66.29,66.3,66.25,66.29,4349.0,64.6109,64.6207,64.5719,64.6109,4349.0
2022-08-17 13:40:00,66.29,66.34,66.29,66.31,3604.0,64.6109,64.6597,64.6109,64.6304,3604.0
2022-08-17 13:45:00,66.32,66.34,66.31,66.34,2129.0,64.6402,64.6597,64.6304,64.6597,2129.0
2022-08-17 13:50:00,66.33,66.38,66.33,66.36,3940.0,64.6499,64.6987,64.6499,64.6792,3940.0
2022-08-17 13:55:00,66.37,66.41,66.37,66.37,3216.0,64.6889,64.7279,64.6889,64.6889,3216.0
2022-08-17 14:00:00,66.39,66.72,66.36,66.59,118672.0,64.7084,65.03,64.6792,64.9033,118672.0
2022-08-17 14:05:00,66.58,66.76,66.48,66.71,26692.0,64.8936,65.069,64.7961,65.0203,26692.0
2022-08-17 14:10:00,66.69,66.8,66.64,66.78,10028.0,65.0008,65.108,64.9521,65.0885,10028.0
2022-08-17 14:15:00,66.84,66.87,66.71,66.82,13933.0,65.147,65.1762,65.0203,65.1275,13933.0
2022-08-17 14:20:00,66.81,66.82,66.62,66.69,15742.0,65.1178,65.1275,64.9326,65.0008,15742.0
2022-08-17 14:25:00,66.72,66.82,66.68,66.78,10825.0,65.03,65.1275,64.9911,65.0885,10825.0
2022-08-17 14:30:00,66.8,66.85,66.74,66.83,6535.0,65.108,65.1567,65.0495,65.1373,6535.0
2022-08-17 14:35:00,66.83,66.95,66.82,66.95,17815.0,65.1373,65.2542,65.1275,65.2542,17815.0
2022-08-17 14:40:00,66.95,66.95,66.77,66.78,9134.0,65.2542,65.2542,65.0788,65.0885,9134.0
2022-08-17 14:45:00,66.77,66.79,66.62,66.66,27876.0,65.0788,65.0983,64.9326,64.9716,27876.0
2022-08-17 14:50:00,66.68,66.68,66.53,66.55,23648.0,64.9911,64.9911,64.8449,64.8643,23648.0
2022-08-17 14:55:00,66.54,66.6,66.49,66.49,10454.0,64.8546,64.9131,64.8059,64.8059,10454.0
2022-08-17 15:00:00,66.5,66.62,66.49,66.61,8221.0,64.8156,64.9326,64.8059,64.9228,8221.0
2022-08-17 15:05:00,66.61,66.65,66.52,66.52,9727.0,64.9228,64.9618,64.8351,64.8351,9727.0
2022-08-17 15:10:00,66.51,66.53,66.31,66.42,20170.0,64.8254,64.8449,64.6304,64.7376,20170.0
2022-08-17 15:15:00,66.43,66.43,66.39,66.39,7120.0,64.7474,64.7474,64.7084,64.7084,7120.0
2022-08-17 15:20:00,66.39,66.46,66.36,66.46,9245.0,64.7084,64.7766,64.6792,64.7766,9245.0
2022-08-17 15:25:00,66.45,66.5,66.37,66.45,11633.0,64.7669,64.8156,64.6889,64.7669,11633.0
2022-08-17 15:30:00,66.45,66.47,66.4,66.44,39794.0,64.7669,64.7864,64.7181,64.7571,39794.0
2022-08-17 15:35:00,66.43,66.52,66.43,66.47,21810.0,64.7474,64.8351,64.7474,64.7864,21810.0
2022-08-17 15:40:00,66.47,66.49,66.43,66.46,35673.0,64.7864,64.8059,64.7474,64.7766,35673.0
2022-08-17 15:45:00,66.46,66.46,66.32,66.35,14487.0,64.7766,64.7766,64.6402,64.6694,14487.0
2022-08-17 15:50:00,66.35,66.41,66.28,66.37,36145.0,64.6694,64.7279,64.6012,64.6889,36145.0
2022-08-17 15:55:00,66.37,66.38,66.28,66.31,87216.0,64.6889,64.6987,64.6012,64.6304,87216.0
2022-08-18 09:30:00,66.51,66.51,66.15,66.36,32225.0,64.8254,64.8254,64.4745,64.6792,32225.0
2022-08-18 09:35:00,66.35,66.46,66.26,66.36,19775.0,64.6694,64.7766,64.5817,64.6792,19775.0
2022-08-18 09:40:00,66.35,66.57,66.34,66.54,18389.0,64.6694,64.8838,64.6597,64.8546,18389.0
2022-08-18 09:45:00,66.55,66.55,66.11,66.12,31904.0,64.8643,64.8643,64.4355,64.4452,31904.0
2022-08-18 09:50:00,66.11,66.34,66.11,66.25,18693.0,64.4355,64.6597,64.4355,64.5719,18693.0
2022-08-18 09:55:00,66.24,66.28,66.18,66.22,20442.0,64.5622,64.6012,64.5037,64.5427,20442.0
2022-08-18 10:00:00,66.26,66.28,66.13,66.26,61734.0,64.5817,64.6012,64.455,64.5817,61734.0
2022-08-18 10:05:00,66.27,66.31,66.12,66.2,15280.0,64.5914,64.6304,64.4452,64.5232,15280.0
2022-08-18 10:10:00,66.23,66.35,66.22,66.34,7600.0,64.5525,64.6694,64.5427,64.6597,7600.0
2022-08-18 10:15:00,66.36,66.37,66.29,66.33,3900.0,64.6792,64.6889,64.6109,64.6499,3900.0
2022-08-18 10:20:00,66.35,66.45,66.35,66.4,4122.0,64.6694,64.7669,64.6694,64.7181,4122.0
2022-08-18 10:25:00,66.42,66.45,66.36,66.38,8488.0,64.7376,64.7669,64.6792,64.6987,8488.0
2022-08-18 10:30:00,66.43,66.43,66.34,66.4,5330.0,64.7474,64.7474,64.6597,64.7181,5330.0
2022-08-18 10:35:00,66.39,66.5,66.38,66.5,7176.0,64.7084,64.8156,64.6987,64.8156,7176.0
2022-08-18 10:40:00,66.53,66.66,66.52,66.57,11446.0,64.8449,64.9716,64.8351,64.8838,11446.0
2022-08-18 10:45:00,66.57,66.67,66.53,66.63,25190.0,64.8838,64.9813,64.8449,64.9423,25190.0
2022-08-18 10:50:00,66.59,66.6,66.46,66.47,4700.0,64.9033,64.9131,64.7766,64.7864,4700.0
2022-08-18 10:55:00,66.47,66.49,66.43,66.43,4100.0,64.7864,64.8059,64.7474,64.7474,4100.0
2022-08-18 11:00:00,66.43,66.47,66.34,66.37,25947.0,64.7474,64.7864,64.6597,64.6889,25947.0
2022-08-18 11:05:00,66.38,66.39,66.32,66.39,9185.0,64.6987,64.7084,64.6402,64.7084,9185.0
2022-08-18 11:10:00,66.4,66.41,66.36,66.39,14151.0,64.7181,64.7279,64.6792,64.7084,14151.0
2022-08-18 11:15:00,66.39,66.45,66.38,66.4,9338.0,64.7084,64.7669,64.6987,64.7181,9338.0
2022-08-18 11:20:00,66.41,66.51,66.4,66.5,23561.0,64.7279,64.8254,64.7181,64.8156,23561.0
2022-08-18 11:25:00,66.49,66.52,66.42,66.49,3400.0,64.8059,64.8351,64.7376,64.8059,3400.0
2022-08-18 11:30:00,66.52,66.61,66.52,66.58,2859.0,64.8351,64.9228,64.8351,64.8936,2859.0
2022-08-18 11:35:00,66.57,66.58,66.52,66.55,14097.0,64.8838,64.8936,64.8351,64.8643,14097.0
2022-08-18 11:40:00,66.56,66.61,66.55,66.58,4016.0,64.8741,64.9228,64.8643,64.8936,4016.0
2022-08-18 11:45:00,66.59,66.62,66.55,66.61,4140.0,64.9033,64.9326,64.8643,64.9228,4140.0
2022-08-18 11:50:00,66.61,66.63,66.56,66.56,5981.0,64.9228,64.9423,64.8741,64.8741,5981.0
2022-08-18 11:55:00,66.56,66.59,66.5,66.5,4834.0,64.8741,64.9033,64.8156,64.8156,4834.0
2022-08-18 12:00:00,66.52,66.55,66.5,66.5,3153.0,64.8351,64.8643,64.8156,64.8156,3153.0
2022-08-18 12:05:00,66.49,66.49,66.46,66.46,2879.0,64.8059,64.8059,64.7766,64.7766,2879.0
2022-08-18 12:10:00,66.45,66.46,66.39,66.42,3846.0,64.7669,64.7766,64.7084,64.7376,3846.0
2022-08-18 12:15:00,66.43,66.46,66.41,66.41,3676.0,64.7474,64.7766,64.7279,64.7279,3676.0
2022-08-18 12:20:00,66.41,66.41,66.24,66.24,8940.0,64.7279,64.7279,64.5622,64.5622,8940.0
2022-08-18 12:25:00,66.23,66.26,66.2,66.2,5860.0,64.5525,64.5817,64.5232,64.5232,5860.0
2022-08-18 12:30:00,66.21,66.27,66.19,66.27,3616.0,64.533,64.5914,64.5135,64.5914,3616.0
2022-08-18 12:35:00,66.26,66.26,66.2,66.22,4409.0,64.5817,64.5817,64.5232,64.5427,4409.0
2022-08-18 12:40:00,66.2,66.23,66.16,66.16,14023.0,64.5232,64.5525,64.4842,64.4842,14023.0
2022-08-18 12:45:00,66.16,66.22,66.15,66.2,12609.0,64.4842,64.5427,64.4745,64.5232,12609.0
2022-08-18 12:50:00,66.2,66.21,66.18,66.2,3358.0,64.5232,64.533,64.5037,64.5232,3358.0
2022-08-18 12:55:00,66.21,66.23,66.18,66.19,3891.0,64.533,64.5525,64.5037,64.5135,3891.0
2022-08-18 13:00:00,66.2,66.28,66.19,66.22,6715.0,64.5232,64.6012,64.5135,64.5427,6715.0
2022-08-18 13:05:00,66.23,66.35,66.23,66.35,3946.0,64.5525,64.6694,64.5525,64.6694,3946.0
2022-08-18 13:10:00,66.34,66.38,66.26,66.26,17851.0,64.6597,64.6987,64.5817,64.5817,17851.0
2022-08-18 13:15:00,66.28,66.35,66.28,66.34,2848.0,64.6012,64.6694,64.6012,64.6597,2848.0
2022-08-18 13:20:00,66.36,66.37,66.32,66.32,2304.0,64.6792,64.6889,64.6402,64.6402,2304.0
2022-08-18 13:25:00,66.33,66.37,66.32,66.36,6360.0,64.6499,64.6889,64.6402,64.6792,6360.0
2022-08-18 13:30:00,66.36,66.38,66.33,66.35,3630.0,64.6792,64.6987,64.6499,64.6694,3630.0
2022-08-18 13:35:00,66.35,66.39,66.35,66.37,3300.0,64.6694,64.7084,64.6694,64.6889,3300.0
2022-08-18 13:40:00,66.39,66.4,66.35,66.37,3995.0,64.7084,64.7181,64.6694,64.6889,3995.0
2022-08-18 13:45:00,66.36,66.36,66.29,66.3,6587.0,64.6792,64.6792,64.6109,64.6207,6587.0
2022-08-18 13:50:00,66.29,66.31,66.28,66.28,3458.0,64.6109,64.6304,64.6012,64.6012,3458.0
2022-08-18 13:55:00,66.28,66.28,66.21,66.25,2654.0,64.6012,64.6012,64.533,64.5719,2654.0
2022-08-18 14:00:00,66.25,66.26,66.23,66.24,5045.0,64.5719,64.5817,64.5525,64.5622,5045.0
2022-08-18 14:05:00,66.24,66.3,66.22,66.3,5481.0,64.5622,64.6207,64.5427,64.6207,5481.0
2022-08-18 14:10:00,66.3,66.34,66.3,66.32,25812.0,64.6207,64.6597,64.6207,64.6402,25812.0
2022-08-18 14:15:00,66.32,66.34,66.3,66.31,14367.0,64.6402,64.6597,64.6207,64.6304,14367.0
2022-08-18 14:20:00,66.31,66.37,66.31,66.37,3963.0,64.6304,64.6889,64.6304,64.6889,3963.0
2022-08-18 14:25:00,66.38,66.41,66.37,66.38,7748.0,64.6987,64.7279,64.6889,64.6987,7748.0
2022-08-18 14:30:00,66.37,66.37,66.31,66.34,14587.0,64.6889,64.6889,64.6304,64.6597,14587.0
2022-08-18 14:35:00,66.33,66.35,66.32,66.33,5830.0,64.6499,64.6694,64.6402,64.6499,5830.0
2022-08-18 14:40:00,66.34,66.37,66.32,66.34,5807.0,64.6597,64.6889,64.6402,64.6597,5807.0
2022-08-18 14:45:00,66.34,66.37,66.3,66.3,8668.0,64.6597,64.6889,64.6207,64.6207,8668.0
2022-08-18 14:50:00,66.31,66.42,66.31,66.42,4306.0,64.6304,64.7376,64.6304,64.7376,4306.0
2022-08-18 14:55:00,66.42,66.42,66.39,66.39,5427.0,64.7376,64.7376,64.7084,64.7084,5427.0
2022-08-18 15:00:00,66.39,66.44,66.37,66.43,11144.0,64.7084,64.7571,64.6889,64.7474,11144.0
2022-08-18 15:05:00,66.44,66.46,66.43,66.46,5907.0,64.7571,64.7766,64.7474,64.7766,5907.0
2022-08-18 15:10:00,66.47,66.52,66.46,66.52,7064.0,64.7864,64.8351,64.7766,64.8351,7064.0
2022-08-18 15:15:00,66.54,66.58,66.51,66.58,12651.0,64.8546,64.8936,64.8254,64.8936,12651.0
2022-08-18 15:20:00,66.58,66.62,66.55,66.6,9601.0,64.8936,64.9326,64.8643,64.9131,9601.0
2022-08-18 15:25:00,66.6,66.61,66.57,66.61,5173.0,64.9131,64.9228,64.8838,64.9228,5173.0
2022-08-18 15:30:00,66.61,66.67,66.61,66.67,13770.0,64.9228,64.9813,64.9228,64.9813,13770.0
2022-08-18 15:35:00,66.65,66.69,66.63,66.68,15875.0,64.9618,65.0008,64.9423,64.9911,15875.0
2022-08-18 15:40:00,66.69,66.7,66.63,66.63,13481.0,65.0008,65.0105,64.9423,64.9423,13481.0
2022-08-18 15:45:00,66.63,66.66,66.59,66.61,11148.0,64.9423,64.9716,64.9033,64.9228,11148.0
2022-08-18 15:50:00,66.61,66.61,66.49,66.53,19944.0,64.9228,64.9228,64.8059,64.8449,19944.0
2022-08-18 15:55:00,66.54,66.6,66.51,66.6,36961.0,64.8546,64.9131,64.8254,64.9131,36961.0
2022-08-19 09:30:00,65.88,66.02,65.61,65.91,78447.0,64.2113,64.3478,63.9482,64.2406,78447.0
2022-08-19 09:35:00,65.91,65.95,65.8,65.86,42257.0,64.2406,64.2795,64.1333,64.1918,42257.0
2022-08-19 09:40:00,65.87,65.87,65.65,65.71,17334.0,64.2016,64.2016,63.9871,64.0456,17334.0
2022-08-19 09:45:00,65.7,65.77,65.62,65.66,48075.0,64.0359,64.1041,63.9579,63.9969,48075.0
2022-08-19 09:50:00,65.63,65.63,65.46,65.49,28898.0,63.9676,63.9676,63.802,63.8312,28898.0
2022-08-19 09:55:00,65.49,65.5,65.36,65.39,28586.0,63.8312,63.8409,63.7045,63.7337,28586.0
2022-08-19 10:00:00,65.38,65.43,65.27,65.36,60324.0,63.724,63.7727,63.6168,63.7045,60324.0
2022-08-19 10:05:00,65.37,65.44,65.32,65.36,15183.0,63.7142,63.7825,63.6655,63.7045,15183.0
2022-08-19 10:10:00,65.31,65.36,65.24,65.25,17764.0,63.6558,63.7045,63.5875,63.5973,17764.0
2022-08-19 10:15:00,65.27,65.29,65.16,65.17,19856.0,63.6168,63.6363,63.5096,63.5193,19856.0
2022-08-19 10:20:00,65.2,65.31,65.15,65.17,22795.0,63.5485,63.6558,63.4998,63.5193,22795.0
2022-08-19 10:25:00,65.17,65.3,65.14,65.27,22743.0,63.5193,63.646,63.4901,63.6168,22743.0
2022-08-19 10:30:00,65.27,65.39,65.26,65.32,22721.0,63.6168,63.7337,63.607,63.6655,22721.0
2022-08-19 10:35:00,65.33,65.35,65.24,65.24,22662.0,63.6752,63.6947,63.5875,63.5875,22662.0
2022-08-19 10:40:00,65.23,65.27,65.18,65.24,9055.0,63.5778,63.6168,63.529,63.5875,9055.0
2022-08-19 10:45:00,65.24,65.32,65.22,65.26,6405.0,63.5875,63.6655,63.568,63.607,6405.0
2022-08-19 10:50:00,65.25,65.28,65.12,65.12,55840.0,63.5973,63.6265,63.4706,63.4706,55840.0
2022-08-19 10:55:00,65.13,65.15,65.03,65.03,10081.0,63.4803,63.4998,63.3828,63.3828,10081.0
2022-08-19 11:00:00,65.04,65.09,65.01,65.03,13916.0,63.3926,63.4413,63.3634,63.3828,13916.0
2022-08-19 11:05:00,65.02,65.05,64.92,64.92,21759.0,63.3731,63.4023,63.2756,63.2756,21759.0
2022-08-19 11:10:00,64.93,64.98,64.9,64.94,23499.0,63.2854,63.3341,63.2561,63.2951,23499.0
2022-08-19 11:15:00,64.93,64.96,64.89,64.96,15519.0,63.2854,63.3146,63.2464,63.3146,15519.0
2022-08-19 11:20:00,64.97,64.98,64.91,64.93,31822.0,63.3244,63.3341,63.2659,63.2854,31822.0
2022-08-19 11:25:00,64.92,65.0,64.91,65.0,10332.0,63.2756,63.3536,63.2659,63.3536,10332.0
2022-08-19 11:30:00,65.0,65.0,64.9,64.91,6025.0,63.3536,63.3536,63.2561,63.2659,6025.0
2022-08-19 11:35:00,64.9,64.93,64.85,64.85,17052.0,63.2561,63.2854,63.2074,63.2074,17052.0
2022-08-19 11:40:00,64.86,64.92,64.83,64.85,13204.0,63.2172,63.2756,63.1879,63.2074,13204.0
2022-08-19 11:45:00,64.86,64.93,64.83,64.88,9780.0,63.2172,63.2854,63.1879,63.2366,9780.0
2022-08-19 11:50:00,64.9,64.93,64.85,64.89,11078.0,63.2561,63.2854,63.2074,63.2464,11078.0
2022-08-19 11:55:00,64.88,64.9,64.84,64.84,34242.0,63.2366,63.2561,63.1977,63.1977,34242.0
2022-08-19 12:00:00,64.84,64.88,64.81,64.84,17754.0,63.1977,63.2366,63.1684,63.1977,17754.0
2022-08-19 12:05:00,64.86,64.87,64.79,64.8,7675.0,63.2172,63.2269,63.1489,63.1587,7675.0
2022-08-19 12:10:00,64.81,64.85,64.74,64.74,6785.0,63.1684,63.2074,63.1002,63.1002,6785.0
2022-08-19 12:15:00,64.75,64.79,64.73,64.74,16134.0,63.1099,63.1489,63.0904,63.1002,16134.0
2022-08-19 12:20:00,64.75,64.76,64.7,64.74,10699.0,63.1099,63.1197,63.0612,63.1002,10699.0
2022-08-19 12:25:00,64.73,64.73,64.65,64.66,9080.0,63.0904,63.0904,63.0125,63.0222,9080.0
2022-08-19 12:30:00,64.65,64.67,64.59,64.67,8273.0,63.0125,63.032,62.954,63.032,8273.0
2022-08-19 12:35:00,64.66,64.76,64.66,64.74,8162.0,63.0222,63.1197,63.0222,63.1002,8162.0
2022-08-19 12:40:00,64.75,64.76,64.72,64.74,11667.0,63.1099,63.1197,63.0807,63.1002,11667.0
2022-08-19 12:45:00,64.74,64.76,64.69,64.7,8980.0,63.1002,63.1197,63.0515,63.0612,8980.0
2022-08-19 12:50:00,64.7,64.76,64.69,64.73,16066.0,63.0612,63.1197,63.0515,63.0904,16066.0
2022-08-19 12:55:00,64.73,64.78,64.73,64.73,5245.0,63.0904,63.1392,63.0904,63.0904,5245.0
2022-08-19 13:00:00,64.73,64.82,64.73,64.8,8413.0,63.0904,63.1782,63.0904,63.1587,8413.0
2022-08-19 13:05:00,64.8,64.8,64.72,64.73,11969.0,63.1587,63.1587,63.0807,63.0904,11969.0
2022-08-19 13:10:00,64.73,64.78,64.73,64.76,7949.0,63.0904,63.1392,63.0904,63.1197,7949.0
2022-08-19 13:15:00,64.76,64.78,64.75,64.75,6037.0,63.1197,63.1392,63.1099,63.1099,6037.0
2022-08-19 13:20:00,64.72,64.73,64.69,64.71,24825.0,63.0807,63.0904,63.0515,63.071,24825.0
2022-08-19 13:25:00,64.71,64.72,64.68,64.68,8674.0,63.071,63.0807,63.0417,63.0417,8674.0
2022-08-19 13:30:00,64.68,64.68,64.62,64.67,64428.0,63.0417,63.0417,62.9832,63.032,64428.0
2022-08-19 13:35:00,64.66,64.66,64.62,64.65,20000.0,63.0222,63.0222,62.9832,63.0125,20000.0
2022-08-19 13:40:00,64.65,64.72,64.65,64.71,5782.0,63.0125,63.0807,63.0125,63.071,5782.0
2022-08-19 13:45:00,64.7,64.74,64.69,64.72,5981.0,63.0612,63.1002,63.0515,63.0807,5981.0
2022-08-19 13:50:00,64.73,64.78,64.72,64.77,14132.0,63.0904,63.1392,63.0807,63.1294,14132.0
2022-08-19 13:55:00,64.77,64.8,64.76,64.76,9115.0,63.1294,63.1587,63.1197,63.1197,9115.0
2022-08-19 14:00:00,64.75,64.78,64.7,64.75,12158.0,63.1099,63.1392,63.0612,63.1099,12158.0
2022-08-19 14:05:00,64.75,64.77,64.73,64.75,8434.0,63.1099,63.1294,63.0904,63.1099,8434.0
2022-08-19 14:10:00,64.75,64.75,64.66,64.67,19214.0,63.1099,63.1099,63.0222,63.032,19214.0
2022-08-19 14:15:00,64.66,64.68,64.61,64.63,16528.0,63.0222,63.0417,62.9735,62.993,16528.0
2022-08-19 14:20:00,64.62,64.67,64.62,64.67,7786.0,62.9832,63.032,62.9832,63.032,7786.0
2022-08-19 14:25:00,64.67,64.7,64.66,64.68,14823.0,63.032,63.0612,63.0222,63.0417,14823.0
2022-08-19 14:30:00,64.67,64.7,64.65,64.69,9601.0,63.032,63.0612,63.0125,63.0515,9601.0
2022-08-19 14:35:00,64.68,64.69,64.66,64.67,8955.0,63.0417,63.0515,63.0222,63.032,8955.0
2022-08-19 14:40:00,64.66,64.68,64.63,64.64,13185.0,63.0222,63.0417,62.993,63.0027,13185.0
2022-08-19 14:45:00,64.66,64.68,64.64,64.65,26894.0,63.0222,63.0417,63.0027,63.0125,26894.0
2022-08-19 14:50:00,64.65,64.65,64.51,64.53,43793.0,63.0125,63.0125,62.876,62.8955,43793.0
2022-08-19 14:55:00,64.53,64.53,64.46,64.49,55462.0,62.8955,62.8955,62.8273,62.8565,55462.0
2022-08-19 15:00:00,64.49,64.49,64.38,64.38,35632.0,62.8565,62.8565,62.7493,62.7493,35632.0
2022-08-19 15:05:00,64.39,64.39,64.35,64.37,49299.0,62.7591,62.7591,62.7201,62.7396,49299.0
2022-08-19 15:10:00,64.37,64.47,64.37,64.47,17052.0,62.7396,62.837,62.7396,62.837,17052.0
2022-08-19 15:15:00,64.47,64.58,64.47,64.56,14767.0,62.837,62.9442,62.837,62.9248,14767.0
2022-08-19 15:20:00,64.56,64.64,64.56,64.61,23257.0,62.9248,63.0027,62.9248,62.9735,23257.0
2022-08-19 15:25:00,64.62,64.66,64.61,64.64,30500.0,62.9832,63.0222,62.9735,63.0027,30500.0
2022-08-19 15:30:00,64.64,64.7,64.62,64.67,37771.0,63.0027,63.0612,62.9832,63.032,37771.0
2022-08-19 15:35:00,64.68,64.69,64.59,64.59,60920.0,63.0417,63.0515,62.954,62.954,60920.0
2022-08-19 15:40:00,64.59,64.63,64.55,64.63,68758.0,62.954,62.993,62.915,62.993,68758.0
2022-08-19 15:45:00,64.63,64.66,64.61,64.66,42855.0,62.993,63.0222,62.9735,63.0222,42855.0
2022-08-19 15:50:00,64.66,64.75,64.65,64.72,76799.0,63.0222,63.1099,63.0125,63.0807,76799.0
2022-08-19 15:55:00,64.73,64.73,64.64,64.64,107844.0,63.0904,63.0904,63.0027,63.0027,107844.0
2022-08-22 09:30:00,63.74,63.74,63.38,63.46,99527.0,62.1255,62.1255,61.7746,61.8526,99527.0
2022-08-22 09:35:00,63.46,63.81,63.4,63.69,104286.0,61.8526,62.1937,61.7941,62.0768,104286.0
2022-08-22 09:40:00,63.7,63.88,63.52,63.8,76739.0,62.0865,62.262,61.9111,62.184,76739.0
2022-08-22 09:45:00,63.8,63.85,63.67,63.68,32159.0,62.184,62.2327,62.0573,62.067,32159.0
2022-08-22 09:50:00,63.68,63.78,63.6,63.76,43065.0,62.067,62.1645,61.9891,62.145,43065.0
2022-08-22 09:55:00,63.76,63.99,63.7,63.98,33341.0,62.145,62.3692,62.0865,62.3594,33341.0
2022-08-22 10:00:00,63.99,63.99,63.78,63.9,80528.0,62.3692,62.3692,62.1645,62.2815,80528.0
2022-08-22 10:05:00,63.9,63.9,63.66,63.69,52720.0,62.2815,62.2815,62.0475,62.0768,52720.0
2022-08-22 10:10:00,63.69,63.76,63.62,63.67,28835.0,62.0768,62.145,62.0086,62.0573,28835.0
2022-08-22 10:15:00,63.66,63.69,63.6,63.66,6009.0,62.0475,62.0768,61.9891,62.0475,6009.0
2022-08-22 10:20:00,63.66,63.66,63.51,63.52,17362.0,62.0475,62.0475,61.9013,61.9111,17362.0
2022-08-22 10:25:00,63.47,63.57,63.46,63.5,23713.0,61.8624,61.9598,61.8526,61.8916,23713.0
2022-08-22 10:30:00,63.5,63.58,63.47,63.49,25994.0,61.8916,61.9696,61.8624,61.8819,25994.0
2022-08-22 10:35:00,63.5,63.6,63.49,63.6,20712.0,61.8916,61.9891,61.8819,61.9891,20712.0
2022-08-22 10:40:00,63.6,63.76,63.6,63.64,46009.0,61.9891,62.145,61.9891,62.0281,46009.0
2022-08-22 10:45:00,63.65,63.8,63.64,63.78,53748.0,62.0378,62.184,62.0281,62.1645,53748.0
2022-08-22 10:50:00,63.78,63.79,63.74,63.75,40938.0,62.1645,62.1743,62.1255,62.1353,40938.0
2022-08-22 10:55:00,63.76,63.79,63.67,63.69,44532.0,62.145,62.1743,62.0573,62.0768,44532.0
2022-08-22 11:00:00,63.69,63.8,63.65,63.79,61102.0,62.0768,62.184,62.0378,62.1743,61102.0
2022-08-22 11:05:00,63.79,63.83,63.77,63.8,32320.0,62.1743,62.2132,62.1548,62.184,32320.0
2022-08-22 11:10:00,63.82,63.84,63.73,63.84,49568.0,62.2035,62.223,62.1158,62.223,49568.0
2022-08-22 11:15:00,63.83,63.86,63.76,63.78,20712.0,62.2132,62.2425,62.145,62.1645,20712.0
2022-08-22 11:20:00,63.79,63.81,63.73,63.73,7254.0,62.1743,62.1937,62.1158,62.1158,7254.0
2022-08-22 11:25:00,63.72,63.73,63.64,63.66,9456.0,62.106,62.1158,62.0281,62.0475,9456.0
2022-08-22 11:30:00,63.66,63.71,63.63,63.69,14106.0,62.0475,62.0963,62.0183,62.0768,14106.0
2022-08-22 11:35:00,63.69,63.73,63.58,63.6,9370.0,62.0768,62.1158,61.9696,61.9891,9370.0
2022-08-22 11:40:00,63.6,63.65,63.6,63.62,38115.0,61.9891,62.0378,61.9891,62.0086,38115.0
2022-08-22 11:45:00,63.61,63.61,63.5,63.51,19104.0,61.9988,61.9988,61.8916,61.9013,19104.0
2022-08-22 11:50:00,63.52,63.56,63.49,63.53,8539.0,61.9111,61.9501,61.8819,61.9208,8539.0
2022-08-22 11:55:00,63.52,63.58,63.5,63.54,9316.0,61.9111,61.9696,61.8916,61.9306,9316.0
2022-08-22 12:00:00,63.55,63.66,63.52,63.64,9178.0,61.9403,62.0475,61.9111,62.0281,9178.0
2022-08-22 12:05:00,63.63,63.63,63.5,63.51,12370.0,62.0183,62.0183,61.8916,61.9013,12370.0
2022-08-22 12:10:00,63.51,63.51,63.47,63.47,5935.0,61.9013,61.9013,61.8624,61.8624,5935.0
2022-08-22 12:15:00,63.47,63.49,63.44,63.47,3461.0,61.8624,61.8819,61.8331,61.8624,3461.0
2022-08-22 12:20:00,63.47,63.53,63.47,63.53,6581.0,61.8624,61.9208,61.8624,61.9208,6581.0
2022-08-22 12:25:00,63.53,63.54,63.44,63.44,7695.0,61.9208,61.9306,61.8331,61.8331,7695.0
2022-08-22 12:30:00,63.43,63.46,63.42,63.44,3052.0,61.8234,61.8526,61.8136,61.8331,3052.0
2022-08-22 12:35:00,63.44,63.52,63.44,63.5,4564.0,61.8331,61.9111,61.8331,61.8916,4564.0
2022-08-22 12:40:00,63.49,63.49,63.42,63.42,6525.0,61.8819,61.8819,61.8136,61.8136,6525.0
2022-08-22 12:45:00,63.39,63.4,63.33,63.4,4795.0,61.7844,61.7941,61.7259,61.7941,4795.0
2022-08-22 12:50:00,63.39,63.4,63.37,63.38,2587.0,61.7844,61.7941,61.7649,61.7746,2587.0
2022-08-22 12:55:00,63.4,63.43,63.37,63.4,5542.0,61.7941,61.8234,61.7649,61.7941,5542.0
2022-08-22 13:00:00,63.4,63.41,63.29,63.31,5802.0,61.7941,61.8039,61.6869,61.7064,5802.0
2022-08-22 13:05:00,63.32,63.36,63.3,63.33,5758.0,61.7162,61.7551,61.6967,61.7259,5758.0
2022-08-22 13:10:00,63.32,63.32,63.26,63.29,19876.0,61.7162,61.7162,61.6577,61.6869,19876.0
2022-08-22 13:15:00,63.3,63.31,63.25,63.28,19217.0,61.6967,61.7064,61.6479,61.6772,19217.0
2022-08-22 13:20:00,63.27,63.29,63.21,63.22,36714.0,61.6674,61.6869,61.6089,61.6187,36714.0
2022-08-22 13:25:00,63.22,63.26,63.2,63.21,54236.0,61.6187,61.6577,61.5992,61.6089,54236.0
2022-08-22 13:30:00,63.2,63.21,63.15,63.15,16445.0,61.5992,61.6089,61.5505,61.5505,16445.0
2022-08-22 13:35:00,63.15,63.16,63.12,63.13,10501.0,61.5505,61.5602,61.5212,61.531,10501.0
2022-08-22 13:40:00,63.14,63.19,63.14,63.16,4675.0,61.5407,61.5895,61.5407,61.5602,4675.0
2022-08-22 13:45:00,63.16,63.19,63.16,63.16,3611.0,61.5602,61.5895,61.5602,61.5602,3611.0
2022-08-22 13:50:00,63.16,63.18,63.12,63.15,3999.0,61.5602,61.5797,61.5212,61.5505,3999.0
2022-08-22 13:55:00,63.15,63.15,63.11,63.12,14644.0,61.5505,61.5505,61.5115,61.5212,14644.0
2022-08-22 14:00:00,63.11,63.11,63.07,63.07,18286.0,61.5115,61.5115,61.4725,61.4725,18286.0
2022-08-22 14:05:00,63.08,63.1,63.03,63.03,16795.0,61.4822,61.5017,61.4335,61.4335,16795.0
2022-08-22 14:10:00,63.04,63.07,63.01,63.06,8798.0,61.4433,61.4725,61.414,61.4627,8798.0
2022-08-22 14:15:00,63.05,63.11,63.05,63.11,8967.0,61.453,61.5115,61.453,61.5115,8967.0
2022-08-22 14:20:00,63.1,63.14,63.1,63.1,8486.0,61.5017,61.5407,61.5017,61.5017,8486.0
2022-08-22 14:25:00,63.1,63.14,63.1,63.11,11320.0,61.5017,61.5407,61.5017,61.5115,11320.0
2022-08-22 14:30:00,63.1,63.12,63.07,63.08,9917.0,61.5017,61.5212,61.4725,61.4822,9917.0
2022-08-22 14:35:00,63.08,63.11,63.06,63.07,9427.0,61.4822,61.5115,61.4627,61.4725,9427.0
2022-08-22 14:40:00,63.07,63.07,63.01,63.01,9798.0,61.4725,61.4725,61.414,61.414,9798.0
2022-08-22 14:45:00,63.02,63.04,63.0,63.04,9463.0,61.4238,61.4433,61.4043,61.4433,9463.0
2022-08-22 14:50:00,63.04,63.06,63.02,63.03,8821.0,61.4433,61.4627,61.4238,61.4335,8821.0
2022-08-22 14:55:00,63.03,63.04,63.0,63.04,11729.0,61.4335,61.4433,61.4043,61.4433,11729.0
2022-08-22 15:00:00,63.04,63.11,63.03,63.09,24703.0,61.4433,61.5115,61.4335,61.492,24703.0
2022-08-22 15:05:00,63.08,63.15,63.07,63.13,10336.0,61.4822,61.5505,61.4725,61.531,10336.0
2022-08-22 15:10:00,63.14,63.19,63.13,63.17,12305.0,61.5407,61.5895,61.531,61.57,12305.0
2022-08-22 15:15:00,63.18,63.2,63.1,63.1,7314.0,61.5797,61.5992,61.5017,61.5017,7314.0
2022-08-22 15:20:00,63.11,63.13,63.1,63.13,10117.0,61.5115,61.531,61.5017,61.531,10117.0
2022-08-22 15:25:00,63.13,63.17,63.03,63.05,16167.0,61.531,61.57,61.4335,61.453,16167.0
2022-08-22 15:30:00,63.04,63.08,63.0,63.0,31700.0,61.4433,61.4822,61.4043,61.4043,31700.0
2022-08-22 15:35:00,63.01,63.09,63.0,63.08,41573.0,61.414,61.492,61.4043,61.4822,41573.0
2022-08-22 15:40:00,63.07,63.07,62.93,62.94,38132.0,61.4725,61.4725,61.336,61.3458,38132.0
2022-08-22 15:45:00,62.95,62.96,62.9,62.95,43110.0,61.3555,61.3653,61.3068,61.3555,43110.0
2022-08-22 15:50:00,62.95,63.07,62.94,63.01,112224.0,61.3555,61.4725,61.3458,61.414,112224.0
2022-08-22 15:55:00,63.0,63.01,62.89,62.98,99703.0,61.4043,61.414,61.2971,61.3848,99703.0
2022-08-23 09:30:00,63.09,63.23,62.93,63.19,45499.0,61.492,61.6284,61.336,61.5895,45499.0
2022-08-23 09:35:00,63.19,63.3,63.03,63.04,62493.0,61.5895,61.6967,61.4335,61.4433,62493.0
2022-08-23 09:40:00,63.05,63.16,62.94,62.96,22306.0,61.453,61.5602,61.3458,61.3653,22306.0
2022-08-23 09:45:00,62.97,63.3,62.97,63.27,36648.0,61.375,61.6967,61.375,61.6674,36648.0
2022-08-23 09:50:00,63.27,63.45,63.25,63.37,34486.0,61.6674,61.8429,61.6479,61.7649,34486.0
2022-08-23 09:55:00,63.38,63.44,63.29,63.36,11116.0,61.7746,61.8331,61.6869,61.7551,11116.0
2022-08-23 10:00:00,63.33,63.34,63.05,63.1,136829.0,61.7259,61.7357,61.453,61.5017,136829.0
2022-08-23 10:05:00,63.09,63.44,63.09,63.44,52516.0,61.492,61.8331,61.492,61.8331,52516.0
2022-08-23 10:10:00,63.45,63.57,63.4,63.48,32411.0,61.8429,61.9598,61.7941,61.8721,32411.0
2022-08-23 10:15:00,63.47,63.59,63.47,63.58,7881.0,61.8624,61.9793,61.8624,61.9696,7881.0
2022-08-23 10:20:00,63.58,63.6,63.48,63.48,65507.0,61.9696,61.9891,61.8721,61.8721,65507.0
2022-08-23 10:25:00,63.47,63.47,63.26,63.27,9400.0,61.8624,61.8624,61.6577,61.6674,9400.0
2022-08-23 10:30:00,63.27,63.43,63.26,63.41,12238.0,61.6674,61.8234,61.6577,61.8039,12238.0
2022-08-23 10:35:00,63.43,63.43,63.27,63.27,11401.0,61.8234,61.8234,61.6674,61.6674,11401.0
2022-08-23 10:40:00,63.23,63.36,63.22,63.36,6204.0,61.6284,61.7551,61.6187,61.7551,6204.0
2022-08-23 10:45:00,63.37,63.39,63.29,63.35,7871.0,61.7649,61.7844,61.6869,61.7454,7871.0
2022-08-23 10:50:00,63.38,63.44,63.28,63.29,24886.0,61.7746,61.8331,61.6772,61.6869,24886.0
2022-08-23 10:55:00,63.29,63.29,63.16,63.19,41165.0,61.6869,61.6869,61.5602,61.5895,41165.0
2022-08-23 11:00:00,63.18,63.19,63.05,63.12,21310.0,61.5797,61.5895,61.453,61.5212,21310.0
2022-08-23 11:05:00,63.11,63.18,63.08,63.14,24148.0,61.5115,61.5797,61.4822,61.5407,24148.0
2022-08-23 11:10:00,63.14,63.25,63.13,63.24,20973.0,61.5407,61.6479,61.531,61.6382,20973.0
2022-08-23 11:15:00,63.23,63.24,63.14,63.17,28592.0,61.6284,61.6382,61.5407,61.57,28592.0
2022-08-23 11:20:00,63.17,63.17,63.09,63.11,18032.0,61.57,61.57,61.492,61.5115,18032.0
2022-08-23 11:25:00,63.11,63.16,63.03,63.03,12608.0,61.5115,61.5602,61.4335,61.4335,12608.0
2022-08-23 11:30:00,63.05,63.09,63.02,63.04,10485.0,61.453,61.492,61.4238,61.4433,10485.0
2022-08-23 11:35:00,63.05,63.1,63.05,63.09,11305.0,61.453,61.5017,61.453,61.492,11305.0
2022-08-23 11:40:00,63.09,63.09,62.96,63.02,31284.0,61.492,61.492,61.3653,61.4238,31284.0
2022-08-23 11:45:00,63.02,63.12,63.01,63.1,41710.0,61.4238,61.5212,61.414,61.5017,41710.0
2022-08-23 11:50:00,63.1,63.14,63.08,63.1,9141.0,61.5017,61.5407,61.4822,61.5017,9141.0
2022-08-23 11:55:00,63.1,63.1,63.02,63.05,81379.0,61.5017,61.5017,61.4238,61.453,81379.0
2022-08-23 12:00:00,63.06,63.06,62.96,62.98,18695.0,61.4627,61.4627,61.3653,61.3848,18695.0
2022-08-23 12:05:00,62.97,63.07,62.95,63.06,15180.0,61.375,61.4725,61.3555,61.4627,15180.0
2022-08-23 12:10:00,63.07,63.07,63.01,63.03,10430.0,61.4725,61.4725,61.414,61.4335,10430.0
2022-08-23 12:15:00,63.03,63.03,62.95,62.98,19815.0,61.4335,61.4335,61.3555,61.3848,19815.0
2022-08-23 12:20:00,62.97,62.99,62.89,62.9,16977.0,61.375,61.3945,61.2971,61.3068,16977.0
2022-08-23 12:25:00,62.9,62.94,62.85,62.89,15970.0,61.3068,61.3458,61.2581,61.2971,15970.0
2022-08-23 12:30:00,62.89,62.97,62.88,62.96,18003.0,61.2971,61.375,61.2873,61.3653,18003.0
2022-08-23 12:35:00,62.97,63.04,62.96,63.04,13849.0,61.375,61.4433,61.3653,61.4433,13849.0
2022-08-23 12:40:00,63.04,63.05,63.01,63.04,17080.0,61.4433,61.453,61.414,61.4433,17080.0
2022-08-23 12:45:00,63.04,63.04,62.92,62.92,11020.0,61.4433,61.4433,61.3263,61.3263,11020.0
2022-08-23 12:50:00,62.92,63.0,62.91,62.97,15776.0,61.3263,61.4043,61.3165,61.375,15776.0
2022-08-23 12:55:00,62.97,63.01,62.95,63.01,22095.0,61.375,61.414,61.3555,61.414,22095.0
2022-08-23 13:00:00,63.0,63.03,62.97,62.98,40103.0,61.4043,61.4335,61.375,61.3848,40103.0
2022-08-23 13:05:00,62.98,62.98,62.9,62.91,19222.0,61.3848,61.3848,61.3068,61.3165,19222.0
2022-08-23 13:10:00,62.92,62.94,62.84,62.88,18424.0,61.3263,61.3458,61.2483,61.2873,18424.0
2022-08-23 13:15:00,62.88,62.93,62.84,62.84,16977.0,61.2873,61.336,61.2483,61.2483,16977.0
2022-08-23 13:20:00,62.84,62.88,62.79,62.79,10147.0,61.2483,61.2873,61.1996,61.1996,10147.0
2022-08-23 13:25:00,62.79,62.87,62.79,62.86,16793.0,61.1996,61.2776,61.1996,61.2678,16793.0
2022-08-23 13:30:00,62.86,62.92,62.85,62.92,13894.0,61.2678,61.3263,61.2581,61.3263,13894.0
2022-08-23 13:35:00,62.91,62.91,62.78,62.78,17286.0,61.3165,61.3165,61.1898,61.1898,17286.0
2022-08-23 13:40:00,62.78,62.79,62.74,62.75,16150.0,61.1898,61.1996,61.1509,61.1606,16150.0
2022-08-23 13:45:00,62.74,62.75,62.67,62.68,29806.0,61.1509,61.1606,61.0826,61.0924,29806.0
2022-08-23 13:50:00,62.68,62.68,62.62,62.66,82661.0,61.0924,61.0924,61.0339,61.0729,82661.0
2022-08-23 13:55:00,62.65,62.7,62.64,62.69,57102.0,61.0631,61.1119,61.0534,61.1021,57102.0
2022-08-23 14:00:00,62.69,62.72,62.67,62.71,50602.0,61.1021,61.1314,61.0826,61.1216,50602.0
2022-08-23 14:05:00,62.72,62.79,62.71,62.78,34972.0,61.1314,61.1996,61.1216,61.1898,34972.0
2022-08-23 14:10:00,62.78,62.83,62.74,62.83,54126.0,61.1898,61.2386,61.1509,61.2386,54126.0
2022-08-23 14:15:00,62.84,62.91,62.83,62.9,24726.0,61.2483,61.3165,61.2386,61.3068,24726.0
2022-08-23 14:20:00,62.9,62.92,62.89,62.9,18181.0,61.3068,61.3263,61.2971,61.3068,18181.0
2022-08-23 14:25:00,62.91,62.91,62.86,62.91,40555.0,61.3165,61.3165,61.2678,61.3165,40555.0
2022-08-23 14:30:00,62.91,62.91,62.81,62.83,25405.0,61.3165,61.3165,61.2191,61.2386,25405.0
2022-08-23 14:35:00,62.82,62.84,62.81,62.83,16107.0,61.2288,61.2483,61.2191,61.2386,16107.0
2022-08-23 14:40:00,62.83,62.94,62.82,62.91,25623.0,61.2386,61.3458,61.2288,61.3165,25623.0
2022-08-23 14:45:00,62.91,62.91,62.83,62.85,19079.0,61.3165,61.3165,61.2386,61.2581,19079.0
2022-08-23 14:50:00,62.85,62.86,62.81,62.81,17452.0,61.2581,61.2678,61.2191,61.2191,17452.0
2022-08-23 14:55:00,62.82,62.85,62.82,62.85,23430.0,61.2288,61.2581,61.2288,61.2581,23430.0
2022-08-23 15:00:00,62.85,62.93,62.84,62.91,23989.0,61.2581,61.336,61.2483,61.3165,23989.0
2022-08-23 15:05:00,62.92,62.93,62.9,62.92,20736.0,61.3263,61.336,61.3068,61.3263,20736.0
2022-08-23 15:10:00,62.92,62.93,62.86,62.86,30095.0,61.3263,61.336,61.2678,61.2678,30095.0
2022-08-23 15:15:00,62.87,62.97,62.87,62.96,22828.0,61.2776,61.375,61.2776,61.3653,22828.0
2022-08-23 15:20:00,62.96,62.96,62.9,62.93,43532.0,61.3653,61.3653,61.3068,61.336,43532.0
2022-08-23 15:25:00,62.93,62.95,62.91,62.93,33227.0,61.336,61.3555,61.3165,61.336,33227.0
2022-08-23 15:30:00,62.93,62.95,62.89,62.95,35427.0,61.336,61.3555,61.2971,61.3555,35427.0
2022-08-23 15:35:00,62.94,62.95,62.85,62.86,40498.0,61.3458,61.3555,61.2581,61.2678,40498.0
2022-08-23 15:40:00,62.86,62.93,62.84,62.89,43771.0,61.2678,61.336,61.2483,61.2971,43771.0
2022-08-23 15:45:00,62.89,62.89,62.81,62.84,56920.0,61.2971,61.2971,61.2191,61.2483,56920.0
2022-08-23 15:50:00,62.83,62.83,62.72,62.79,99196.0,61.2386,61.2386,61.1314,61.1996,99196.0
2022-08-23 15:55:00,62.79,62.84,62.74,62.76,129948.0,61.1996,61.2483,61.1509,61.1703,129948.0
2022-08-24 09:30:00,62.59,62.69,62.19,62.21,64074.0,61.0046,61.1021,60.6148,60.6343,64074.0
2022-08-24 09:35:00,62.19,62.95,62.18,62.93,80779.0,60.6148,61.3555,60.605,61.336,80779.0
2022-08-24 09:40:00,62.95,63.03,62.85,63.02,78858.0,61.3555,61.4335,61.2581,61.4238,78858.0
2022-08-24 09:45:00,63.02,63.09,62.91,62.97,65437.0,61.4238,61.492,61.3165,61.375,65437.0
2022-08-24 09:50:00,62.95,62.96,62.66,62.75,58169.0,61.3555,61.3653,61.0729,61.1606,58169.0
2022-08-24 09:55:00,62.74,62.76,62.57,62.71,47714.0,61.1509,61.1703,60.9852,61.1216,47714.0
2022-08-24 10:00:00,62.72,63.06,62.68,62.7,108043.0,61.1314,61.4627,61.0924,61.1119,108043.0
2022-08-24 10:05:00,62.69,62.91,62.67,62.87,32153.0,61.1021,61.3165,61.0826,61.2776,32153.0
2022-08-24 10:10:00,62.88,63.04,62.88,63.01,40899.0,61.2873,61.4433,61.2873,61.414,40899.0
2022-08-24 10:15:00,63.0,63.28,62.99,63.28,31784.0,61.4043,61.6772,61.3945,61.6772,31784.0
2022-08-24 10:20:00,63.29,63.36,63.21,63.32,76741.0,61.6869,61.7551,61.6089,61.7162,76741.0
2022-08-24 10:25:00,63.31,63.32,63.2,63.21,32217.0,61.7064,61.7162,61.5992,61.6089,32217.0
2022-08-24 10:30:00,63.22,63.27,63.06,63.13,15617.0,61.6187,61.6674,61.4627,61.531,15617.0
2022-08-24 10:35:00,63.14,63.15,63.01,63.06,19910.0,61.5407,61.5505,61.414,61.4627,19910.0
2022-08-24 10:40:00,63.02,63.04,62.92,63.02,88012.0,61.4238,61.4433,61.3263,61.4238,88012.0
2022-08-24 10:45:00,63.04,63.13,63.04,63.13,19023.0,61.4433,61.531,61.4433,61.531,19023.0
2022-08-24 10:50:00,63.13,63.16,63.04,63.14,43200.0,61.531,61.5602,61.4433,61.5407,43200.0
2022-08-24 10:55:00,63.13,63.21,63.11,63.17,59460.0,61.531,61.6089,61.5115,61.57,59460.0
2022-08-24 11:00:00,63.18,63.27,63.17,63.27,7013.0,61.5797,61.6674,61.57,61.6674,7013.0
2022-08-24 11:05:00,63.28,63.31,63.24,63.25,4957.0,61.6772,61.7064,61.6382,61.6479,4957.0
2022-08-24 11:10:00,63.25,63.45,63.22,63.45,15196.0,61.6479,61.8429,61.6187,61.8429,15196.0
2022-08-24 11:15:00,63.46,63.58,63.45,63.52,14998.0,61.8526,61.9696,61.8429,61.9111,14998.0
2022-08-24 11:20:00,63.53,63.55,63.5,63.53,4210.0,61.9208,61.9403,61.8916,61.9208,4210.0
2022-08-24 11:25:00,63.54,63.55,63.48,63.53,10370.0,61.9306,61.9403,61.8721,61.9208,10370.0
2022-08-24 11:30:00,63.54,63.54,63.48,63.49,6443.0,61.9306,61.9306,61.8721,61.8819,6443.0
2022-08-24 11:35:00,63.5,63.51,63.4,63.42,7154.0,61.8916,61.9013,61.7941,61.8136,7154.0
2022-08-24 11:40:00,63.43,63.52,63.42,63.51,8843.0,61.8234,61.9111,61.8136,61.9013,8843.0
2022-08-24 11:45:00,63.5,63.57,63.5,63.57,10233.0,61.8916,61.9598,61.8916,61.9598,10233.0
2022-08-24 11:50:00,63.57,63.64,63.56,63.62,3538.0,61.9598,62.0281,61.9501,62.0086,3538.0
2022-08-24 11:55:00,63.63,63.63,63.57,63.57,10176.0,62.0183,62.0183,61.9598,61.9598,10176.0
2022-08-24 12:00:00,63.58,63.65,63.58,63.65,3220.0,61.9696,62.0378,61.9696,62.0378,3220.0
2022-08-24 12:05:00,63.67,63.68,63.64,63.68,17410.0,62.0573,62.067,62.0281,62.067,17410.0
2022-08-24 12:10:00,63.68,63.73,63.67,63.69,24971.0,62.067,62.1158,62.0573,62.0768,24971.0
2022-08-24 12:15:00,63.69,63.72,63.67,63.68,15465.0,62.0768,62.106,62.0573,62.067,15465.0
2022-08-24 12:20:00,63.66,63.67,63.55,63.56,11515.0,62.0475,62.0573,61.9403,61.9501,11515.0
2022-08-24 12:25:00,63.57,63.62,63.56,63.56,6593.0,61.9598,62.0086,61.9501,61.9501,6593.0
2022-08-24 12:30:00,63.55,63.55,63.49,63.52,10546.0,61.9403,61.9403,61.8819,61.9111,10546.0
2022-08-24 12:35:00,63.54,63.55,63.42,63.43,10062.0,61.9306,61.9403,61.8136,61.8234,10062.0
2022-08-24 12:40:00,63.42,63.49,63.31,63.34,41078.0,61.8136,61.8819,61.7064,61.7357,41078.0
2022-08-24 12:45:00,63.35,63.37,63.33,63.33,8935.0,61.7454,61.7649,61.7259,61.7259,8935.0
2022-08-24 12:50:00,63.35,63.35,63.31,63.32,2940.0,61.7454,61.7454,61.7064,61.7162,2940.0
2022-08-24 12:55:00,63.33,63.35,63.32,63.32,2074.0,61.7259,61.7454,61.7162,61.7162,2074.0
2022-08-24 13:00:00,63.31,63.34,63.26,63.27,3375.0,61.7064,61.7357,61.6577,61.6674,3375.0
2022-08-24 13:05:00,63.27,63.37,63.27,63.37,8473.0,61.6674,61.7649,61.6674,61.7649,8473.0
2022-08-24 13:10:00,63.36,63.36,63.28,63.28,6505.0,61.7551,61.7551,61.6772,61.6772,6505.0
2022-08-24 13:15:00,63.28,63.29,63.25,63.25,2500.0,61.6772,61.6869,61.6479,61.6479,2500.0
2022-08-24 13:20:00,63.25,63.26,63.21,63.24,17812.0,61.6479,61.6577,61.6089,61.6382,17812.0
2022-08-24 13:25:00,63.22,63.24,63.17,63.19,17666.0,61.6187,61.6382,61.57,61.5895,17666.0
2022-08-24 13:30:00,63.19,63.21,63.15,63.2,12094.0,61.5895,61.6089,61.5505,61.5992,12094.0
2022-08-24 13:35:00,63.19,63.21,63.18,63.2,10145.0,61.5895,61.6089,61.5797,61.5992,10145.0
2022-08-24 13:40:00,63.23,63.23,63.2,63.22,3496.0,61.6284,61.6284,61.5992,61.6187,3496.0
2022-08-24 13:45:00,63.21,63.25,63.19,63.22,5063.0,61.6089,61.6479,61.5895,61.6187,5063.0
2022-08-24 13:50:00,63.22,63.26,63.21,63.22,6092.0,61.6187,61.6577,61.6089,61.6187,6092.0
2022-08-24 13:55:00,63.22,63.22,63.19,63.2,2672.0,61.6187,61.6187,61.5895,61.5992,2672.0
2022-08-24 14:00:00,63.19,63.2,63.14,63.19,8918.0,61.5895,61.5992,61.5407,61.5895,8918.0
2022-08-24 14:05:00,63.18,63.23,63.15,63.21,12727.0,61.5797,61.6284,61.5505,61.6089,12727.0
2022-08-24 14:10:00,63.21,63.21,63.19,63.2,2634.0,61.6089,61.6089,61.5895,61.5992,2634.0
2022-08-24 14:15:00,63.2,63.2,63.17,63.2,2981.0,61.5992,61.5992,61.57,61.5992,2981.0
2022-08-24 14:20:00,63.19,63.19,63.14,63.17,4495.0,61.5895,61.5895,61.5407,61.57,4495.0
2022-08-24 14:25:00,63.18,63.18,63.15,63.16,4560.0,61.5797,61.5797,61.5505,61.5602,4560.0
2022-08-24 14:30:00,63.17,63.17,63.1,63.1,9077.0,61.57,61.57,61.5017,61.5017,9077.0
2022-08-24 14:35:00,63.12,63.17,63.1,63.14,7145.0,61.5212,61.57,61.5017,61.5407,7145.0
2022-08-24 14:40:00,63.14,63.15,63.11,63.11,7083.0,61.5407,61.5505,61.5115,61.5115,7083.0
2022-08-24 14:45:00,63.11,63.14,63.08,63.13,16567.0,61.5115,61.5407,61.4822,61.531,16567.0
2022-08-24 14:50:00,63.14,63.18,63.12,63.18,9980.0,61.5407,61.5797,61.5212,61.5797,9980.0
2022-08-24 14:55:00,63.18,63.26,63.17,63.24,10983.0,61.5797,61.6577,61.57,61.6382,10983.0
2022-08-24 15:00:00,63.24,63.24,63.19,63.23,10525.0,61.6382,61.6382,61.5895,61.6284,10525.0
2022-08-24 15:05:00,63.23,63.32,63.22,63.3,22216.0,61.6284,61.7162,61.6187,61.6967,22216.0
2022-08-24 15:10:00,63.32,63.35,63.31,63.34,13208.0,61.7162,61.7454,61.7064,61.7357,13208.0
2022-08-24 15:15:00,63.35,63.37,63.32,63.37,10422.0,61.7454,61.7649,61.7162,61.7649,10422.0
2022-08-24 15:20:00,63.37,63.37,63.33,63.35,8626.0,61.7649,61.7649,61.7259,61.7454,8626.0
2022-08-24 15:25:00,63.35,63.35,63.28,63.31,21814.0,61.7454,61.7454,61.6772,61.7064,21814.0
2022-08-24 15:30:00,63.3,63.32,63.27,63.28,18543.0,61.6967,61.7162,61.6674,61.6772,18543.0
2022-08-24 15:35:00,63.29,63.38,63.29,63.37,48093.0,61.6869,61.7746,61.6869,61.7649,48093.0
2022-08-24 15:40:00,63.37,63.41,63.36,63.4,21463.0,61.7649,61.8039,61.7551,61.7941,21463.0
2022-08-24 15:45:00,63.4,63.41,63.34,63.34,16947.0,61.7941,61.8039,61.7357,61.7357,16947.0
2022-08-24 15:50:00,63.34,63.37,63.3,63.32,58525.0,61.7357,61.7649,61.6967,61.7162,58525.0
2022-08-24 15:55:00,63.31,63.32,63.2,63.24,55300.0,61.7064,61.7162,61.5992,61.6382,55300.0
2022-08-25 09:30:00,63.39,63.46,63.19,63.39,35030.0,61.7844,61.8526,61.5895,61.7844,35030.0
2022-08-25 09:35:00,63.39,63.46,63.28,63.41,54633.0,61.7844,61.8526,61.6772,61.8039,54633.0
2022-08-25 09:40:00,63.41,63.43,63.24,63.37,32322.0,61.8039,61.8234,61.6382,61.7649,32322.0
2022-08-25 09:45:00,63.37,63.47,63.32,63.4,27389.0,61.7649,61.8624,61.7162,61.7941,27389.0
2022-08-25 09:50:00,63.39,63.74,63.36,63.73,40844.0,61.7844,62.1255,61.7551,62.1158,40844.0
2022-08-25 09:55:00,63.74,63.98,63.74,63.98,27382.0,62.1255,62.3594,62.1255,62.3594,27382.0
2022-08-25 10:00:00,63.99,64.19,63.99,64.15,215954.0,62.3692,62.5641,62.3692,62.5251,215954.0
2022-08-25 10:05:00,64.15,64.23,64.02,64.02,49963.0,62.5251,62.6031,62.3984,62.3984,49963.0
2022-08-25 10:10:00,64.03,64.08,63.9,64.05,15872.0,62.4082,62.4569,62.2815,62.4277,15872.0
2022-08-25 10:15:00,64.06,64.16,64.04,64.15,20594.0,62.4374,62.5349,62.4179,62.5251,20594.0
2022-08-25 10:20:00,64.12,64.32,64.11,64.31,18812.0,62.4959,62.6908,62.4861,62.6811,18812.0
2022-08-25 10:25:00,64.32,64.41,64.29,64.41,14472.0,62.6908,62.7786,62.6616,62.7786,14472.0
2022-08-25 10:30:00,64.42,64.42,64.39,64.39,10973.0,62.7883,62.7883,62.7591,62.7591,10973.0
2022-08-25 10:35:00,64.38,64.44,64.36,64.37,32266.0,62.7493,62.8078,62.7298,62.7396,32266.0
2022-08-25 10:40:00,64.38,64.47,64.37,64.44,67216.0,62.7493,62.837,62.7396,62.8078,67216.0
2022-08-25 10:45:00,64.43,64.44,64.36,64.38,94953.0,62.798,62.8078,62.7298,62.7493,94953.0
2022-08-25 10:50:00,64.39,64.39,64.3,64.3,18675.0,62.7591,62.7591,62.6713,62.6713,18675.0
2022-08-25 10:55:00,64.28,64.38,64.28,64.33,38933.0,62.6518,62.7493,62.6518,62.7006,38933.0
2022-08-25 11:00:00,64.33,64.34,64.21,64.21,36503.0,62.7006,62.7103,62.5836,62.5836,36503.0
2022-08-25 11:05:00,64.21,64.22,64.1,64.11,9384.0,62.5836,62.5934,62.4764,62.4861,9384.0
2022-08-25 11:10:00,64.09,64.16,64.02,64.02,30858.0,62.4667,62.5349,62.3984,62.3984,30858.0
2022-08-25 11:15:00,63.99,64.0,63.84,63.86,19802.0,62.3692,62.3789,62.223,62.2425,19802.0
2022-08-25 11:20:00,63.86,63.91,63.74,63.75,5318.0,62.2425,62.2912,62.1255,62.1353,5318.0
2022-08-25 11:25:00,63.75,63.89,63.73,63.87,13778.0,62.1353,62.2717,62.1158,62.2522,13778.0
2022-08-25 11:30:00,63.87,63.92,63.84,63.86,79042.0,62.2522,62.301,62.223,62.2425,79042.0
2022-08-25 11:35:00,63.86,63.94,63.85,63.93,78352.0,62.2425,62.3205,62.2327,62.3107,78352.0
2022-08-25 11:40:00,63.93,64.0,63.91,63.98,23014.0,62.3107,62.3789,62.2912,62.3594,23014.0
2022-08-25 11:45:00,63.99,63.99,63.9,63.91,6344.0,62.3692,62.3692,62.2815,62.2912,6344.0
2022-08-25 11:50:00,63.9,63.9,63.82,63.84,5905.0,62.2815,62.2815,62.2035,62.223,5905.0
2022-08-25 11:55:00,63.84,63.91,63.78,63.91,4711.0,62.223,62.2912,62.1645,62.2912,4711.0
2022-08-25 12:00:00,63.9,63.92,63.85,63.92,8930.0,62.2815,62.301,62.2327,62.301,8930.0
2022-08-25 12:05:00,63.9,63.93,63.81,63.81,4223.0,62.2815,62.3107,62.1937,62.1937,4223.0
2022-08-25 12:10:00,63.8,63.83,63.69,63.7,9797.0,62.184,62.2132,62.0768,62.0865,9797.0
2022-08-25 12:15:00,63.72,63.72,63.67,63.71,4030.0,62.106,62.106,62.0573,62.0963,4030.0
2022-08-25 12:20:00,63.72,63.76,63.7,63.74,5288.0,62.106,62.145,62.0865,62.1255,5288.0
2022-08-25 12:25:00,63.75,63.84,63.74,63.83,9679.0,62.1353,62.223,62.1255,62.2132,9679.0
2022-08-25 12:30:00,63.83,63.84,63.77,63.82,5042.0,62.2132,62.223,62.1548,62.2035,5042.0
2022-08-25 12:35:00,63.82,63.87,63.8,63.86,14007.0,62.2035,62.2522,62.184,62.2425,14007.0
2022-08-25 12:40:00,63.86,63.87,63.77,63.78,13759.0,62.2425,62.2522,62.1548,62.1645,13759.0
2022-08-25 12:45:00,63.8,63.8,63.65,63.67,12148.0,62.184,62.184,62.0378,62.0573,12148.0
2022-08-25 12:50:00,63.69,63.8,63.68,63.79,10165.0,62.0768,62.184,62.067,62.1743,10165.0
2022-08-25 12:55:00,63.78,63.82,63.76,63.82,25625.0,62.1645,62.2035,62.145,62.2035,25625.0
2022-08-25 13:00:00,63.83,63.92,63.8,63.89,54209.0,62.2132,62.301,62.184,62.2717,54209.0
2022-08-25 13:05:00,63.88,63.91,63.78,63.79,23433.0,62.262,62.2912,62.1645,62.1743,23433.0
2022-08-25 13:10:00,63.79,63.83,63.77,63.82,19504.0,62.1743,62.2132,62.1548,62.2035,19504.0
2022-08-25 13:15:00,63.82,63.88,63.81,63.88,3863.0,62.2035,62.262,62.1937,62.262,3863.0
2022-08-25 13:20:00,63.87,63.92,63.85,63.9,6822.0,62.2522,62.301,62.2327,62.2815,6822.0
2022-08-25 13:25:00,63.89,63.95,63.88,63.94,25933.0,62.2717,62.3302,62.262,62.3205,25933.0
2022-08-25 13:30:00,63.94,64.07,63.94,64.06,68231.0,62.3205,62.4472,62.3205,62.4374,68231.0
2022-08-25 13:35:00,64.06,64.09,64.04,64.06,26722.0,62.4374,62.4667,62.4179,62.4374,26722.0
2022-08-25 13:40:00,64.07,64.11,64.07,64.11,11919.0,62.4472,62.4861,62.4472,62.4861,11919.0
2022-08-25 13:45:00,64.12,64.17,64.11,64.15,3775.0,62.4959,62.5446,62.4861,62.5251,3775.0
2022-08-25 13:50:00,64.14,64.16,64.11,64.15,3648.0,62.5154,62.5349,62.4861,62.5251,3648.0
2022-08-25 13:55:00,64.15,64.15,64.1,64.12,6016.0,62.5251,62.5251,62.4764,62.4959,6016.0
2022-08-25 14:00:00,64.12,64.15,64.04,64.04,10249.0,62.4959,62.5251,62.4179,62.4179,10249.0
2022-08-25 14:05:00,64.04,64.09,64.01,64.05,52141.0,62.4179,62.4667,62.3887,62.4277,52141.0
2022-08-25 14:10:00,64.06,64.12,64.05,64.1,5706.0,62.4374,62.4959,62.4277,62.4764,5706.0
2022-08-25 14:15:00,64.1,64.12,64.07,64.09,6528.0,62.4764,62.4959,62.4472,62.4667,6528.0
2022-08-25 14:20:00,64.09,64.11,64.07,64.09,4042.0,62.4667,62.4861,62.4472,62.4667,4042.0
2022-08-25 14:25:00,64.1,64.14,64.1,64.13,9068.0,62.4764,62.5154,62.4764,62.5056,9068.0
2022-08-25 14:30:00,64.14,64.14,64.06,64.09,7932.0,62.5154,62.5154,62.4374,62.4667,7932.0
2022-08-25 14:35:00,64.1,64.1,64.03,64.05,6671.0,62.4764,62.4764,62.4082,62.4277,6671.0
2022-08-25 14:40:00,64.03,64.04,63.97,63.98,9506.0,62.4082,62.4179,62.3497,62.3594,9506.0
2022-08-25 14:45:00,63.99,64.0,63.96,64.0,8158.0,62.3692,62.3789,62.3399,62.3789,8158.0
2022-08-25 14:50:00,63.99,64.0,63.95,63.97,6354.0,62.3692,62.3789,62.3302,62.3497,6354.0
2022-08-25 14:55:00,63.97,63.99,63.96,63.99,9428.0,62.3497,62.3692,62.3399,62.3692,9428.0
2022-08-25 15:00:00,63.99,64.05,63.97,64.05,6161.0,62.3692,62.4277,62.3497,62.4277,6161.0
2022-08-25 15:05:00,64.07,64.07,63.99,64.0,9725.0,62.4472,62.4472,62.3692,62.3789,9725.0
2022-08-25 15:10:00,64.0,64.04,63.99,64.03,9085.0,62.3789,62.4179,62.3692,62.4082,9085.0
2022-08-25 15:15:00,64.03,64.08,64.01,64.08,13972.0,62.4082,62.4569,62.3887,62.4569,13972.0
2022-08-25 15:20:00,64.08,64.14,64.07,64.14,10287.0,62.4569,62.5154,62.4472,62.5154,10287.0
2022-08-25 15:25:00,64.13,64.15,64.1,64.13,10451.0,62.5056,62.5251,62.4764,62.5056,10451.0
2022-08-25 15:30:00,64.13,64.13,64.05,64.08,21263.0,62.5056,62.5056,62.4277,62.4569,21263.0
2022-08-25 15:35:00,64.09,64.16,64.08,64.15,14952.0,62.4667,62.5349,62.4569,62.5251,14952.0
2022-08-25 15:40:00,64.16,64.24,64.14,64.24,14762.0,62.5349,62.6129,62.5154,62.6129,14762.0
2022-08-25 15:45:00,64.24,64.3,64.24,64.29,25537.0,62.6129,62.6713,62.6129,62.6616,25537.0
2022-08-25 15:50:00,64.3,64.3,64.2,64.27,33862.0,62.6713,62.6713,62.5739,62.6421,33862.0
2022-08-25 15:55:00,64.27,64.38,64.27,64.37,82594.0,62.6421,62.7493,62.6421,62.7396,82594.0
2022-08-26 09:30:00,64.33,64.52,64.15,64.48,76322.0,62.7006,62.8858,62.5251,62.8468,76322.0
2022-08-26 09:35:00,64.44,64.45,64.18,64.24,30945.0,62.8078,62.8175,62.5544,62.6129,30945.0
2022-08-26 09:40:00,64.24,64.24,63.94,64.12,47803.0,62.6129,62.6129,62.3205,62.4959,47803.0
2022-08-26 09:45:00,64.12,64.18,64.02,64.06,37095.0,62.4959,62.5544,62.3984,62.4374,37095.0
2022-08-26 09:50:00,64.03,64.11,63.82,64.07,74118.0,62.4082,62.4861,62.2035,62.4472,74118.0
2022-08-26 09:55:00,64.06,64.16,64.02,64.08,41711.0,62.4374,62.5349,62.3984,62.4569,41711.0
2022-08-26 10:00:00,64.08,64.08,63.17,63.18,170511.0,62.4569,62.4569,61.57,61.5797,170511.0
2022-08-26 10:05:00,63.19,63.96,63.13,63.95,155046.0,61.5895,62.3399,61.531,62.3302,155046.0
2022-08-26 10:10:00,63.95,64.06,63.55,63.57,92383.0,62.3302,62.4374,61.9403,61.9598,92383.0
2022-08-26 10:15:00,63.6,63.65,63.43,63.58,33261.0,61.9891,62.0378,61.8234,61.9696,33261.0
2022-08-26 10:20:00,63.56,63.56,63.19,63.23,44277.0,61.9501,61.9501,61.5895,61.6284,44277.0
2022-08-26 10:25:00,63.25,63.31,62.78,62.86,29713.0,61.6479,61.7064,61.1898,61.2678,29713.0
2022-08-26 10:30:00,62.85,62.88,62.56,62.79,116086.0,61.2581,61.2873,60.9754,61.1996,116086.0
2022-08-26 10:35:00,62.79,62.82,62.49,62.55,39832.0,61.1996,61.2288,60.9072,60.9657,39832.0
2022-08-26 10:40:00,62.58,62.72,62.58,62.64,57898.0,60.9949,61.1314,60.9949,61.0534,57898.0
2022-08-26 10:45:00,62.64,62.76,62.57,62.75,143082.0,61.0534,61.1703,60.9852,61.1606,143082.0
2022-08-26 10:50:00,62.75,62.75,62.61,62.61,16568.0,61.1606,61.1606,61.0241,61.0241,16568.0
2022-08-26 10:55:00,62.64,62.64,62.5,62.55,21569.0,61.0534,61.0534,60.9169,60.9657,21569.0
2022-08-26 11:00:00,62.55,62.57,62.36,62.36,50471.0,60.9657,60.9852,60.7805,60.7805,50471.0
2022-08-26 11:05:00,62.37,62.46,62.24,62.27,29564.0,60.7902,60.8779,60.6635,60.6928,29564.0
2022-08-26 11:10:00,62.26,62.37,62.23,62.36,20933.0,60.683,60.7902,60.6538,60.7805,20933.0
2022-08-26 11:15:00,62.34,62.34,62.1,62.11,23591.0,60.761,60.761,60.5271,60.5368,23591.0
2022-08-26 11:20:00,62.13,62.18,61.97,62.15,44677.0,60.5563,60.605,60.4004,60.5758,44677.0
2022-08-26 11:25:00,62.13,62.3,62.11,62.23,28362.0,60.5563,60.722,60.5368,60.6538,28362.0
2022-08-26 11:30:00,62.22,62.32,62.21,62.32,12766.0,60.644,60.7415,60.6343,60.7415,12766.0
2022-08-26 11:35:00,62.34,62.36,62.26,62.28,12216.0,60.761,60.7805,60.683,60.7025,12216.0
2022-08-26 11:40:00,62.27,62.31,62.15,62.2,9129.0,60.6928,60.7317,60.5758,60.6245,9129.0
2022-08-26 11:45:00,62.2,62.3,62.19,62.27,9178.0,60.6245,60.722,60.6148,60.6928,9178.0
2022-08-26 11:50:00,62.27,62.34,62.2,62.32,5760.0,60.6928,60.761,60.6245,60.7415,5760.0
2022-08-26 11:55:00,62.32,62.33,62.17,62.17,16207.0,60.7415,60.7512,60.5953,60.5953,16207.0
2022-08-26 12:00:00,62.13,62.14,61.96,61.97,51626.0,60.5563,60.566,60.3906,60.4004,51626.0
2022-08-26 12:05:00,61.98,62.04,61.91,61.99,14827.0,60.4101,60.4686,60.3419,60.4198,14827.0
2022-08-26 12:10:00,62.0,62.06,61.95,62.05,5969.0,60.4296,60.4881,60.3809,60.4783,5969.0
2022-08-26 12:15:00,62.06,62.06,61.83,61.87,18375.0,60.4881,60.4881,60.2639,60.3029,18375.0
2022-08-26 12:20:00,61.86,61.86,61.78,61.81,12257.0,60.2931,60.2931,60.2152,60.2444,12257.0
2022-08-26 12:25:00,61.81,61.82,61.73,61.8,14038.0,60.2444,60.2542,60.1664,60.2347,14038.0
2022-08-26 12:30:00,61.79,61.82,61.74,61.75,46949.0,60.2249,60.2542,60.1762,60.1859,46949.0
2022-08-26 12:35:00,61.75,61.78,61.7,61.74,33629.0,60.1859,60.2152,60.1372,60.1762,33629.0
2022-08-26 12:40:00,61.73,61.87,61.71,61.78,15193.0,60.1664,60.3029,60.1469,60.2152,15193.0
2022-08-26 12:45:00,61.75,61.85,61.73,61.82,5128.0,60.1859,60.2834,60.1664,60.2542,5128.0
2022-08-26 12:50:00,61.83,61.83,61.73,61.77,13420.0,60.2639,60.2639,60.1664,60.2054,13420.0
2022-08-26 12:55:00,61.77,61.84,61.77,61.8,7443.0,60.2054,60.2736,60.2054,60.2347,7443.0
2022-08-26 13:00:00,61.8,61.85,61.74,61.8,8002.0,60.2347,60.2834,60.1762,60.2347,8002.0
2022-08-26 13:05:00,61.8,61.89,61.8,61.86,12435.0,60.2347,60.3224,60.2347,60.2931,12435.0
2022-08-26 13:10:00,61.86,61.9,61.79,61.85,10280.0,60.2931,60.3321,60.2249,60.2834,10280.0
2022-08-26 13:15:00,61.86,61.9,61.85,61.86,8681.0,60.2931,60.3321,60.2834,60.2931,8681.0
2022-08-26 13:20:00,61.89,61.91,61.87,61.91,12306.0,60.3224,60.3419,60.3029,60.3419,12306.0
2022-08-26 13:25:00,61.91,61.93,61.87,61.87,10877.0,60.3419,60.3614,60.3029,60.3029,10877.0
2022-08-26 13:30:00,61.86,61.87,61.78,61.82,8524.0,60.2931,60.3029,60.2152,60.2542,8524.0
2022-08-26 13:35:00,61.84,61.85,61.67,61.71,86040.0,60.2736,60.2834,60.108,60.1469,86040.0
2022-08-26 13:40:00,61.71,61.71,61.57,61.57,89769.0,60.1469,60.1469,60.0105,60.0105,89769.0
2022-08-26 13:45:00,61.57,61.64,61.54,61.63,116249.0,60.0105,60.0787,59.9812,60.069,116249.0
2022-08-26 13:50:00,61.62,61.65,61.57,61.64,12312.0,60.0592,60.0885,60.0105,60.0787,12312.0
2022-08-26 13:55:00,61.64,61.68,61.62,61.66,14012.0,60.0787,60.1177,60.0592,60.0982,14012.0
2022-08-26 14:00:00,61.67,61.76,61.65,61.72,90466.0,60.108,60.1957,60.0885,60.1567,90466.0
2022-08-26 14:05:00,61.72,61.78,61.7,61.71,83891.0,60.1567,60.2152,60.1372,60.1469,83891.0
2022-08-26 14:10:00,61.7,61.71,61.62,61.66,10576.0,60.1372,60.1469,60.0592,60.0982,10576.0
2022-08-26 14:15:00,61.66,61.66,61.53,61.54,30967.0,60.0982,60.0982,59.9715,59.9812,30967.0
2022-08-26 14:20:00,61.54,61.66,61.54,61.58,33985.0,59.9812,60.0982,59.9812,60.0202,33985.0
2022-08-26 14:25:00,61.6,61.65,61.56,61.64,15993.0,60.0397,60.0885,60.0007,60.0787,15993.0
2022-08-26 14:30:00,61.63,61.66,61.62,61.65,93523.0,60.069,60.0982,60.0592,60.0885,93523.0
2022-08-26 14:35:00,61.65,61.66,61.55,61.59,38341.0,60.0885,60.0982,59.991,60.03,38341.0
2022-08-26 14:40:00,61.59,61.59,61.53,61.54,13416.0,60.03,60.03,59.9715,59.9812,13416.0
2022-08-26 14:45:00,61.54,61.58,61.51,61.51,27292.0,59.9812,60.0202,59.952,59.952,27292.0
2022-08-26 14:50:00,61.53,61.53,61.45,61.48,31017.0,59.9715,59.9715,59.8935,59.9228,31017.0
2022-08-26 14:55:00,61.48,61.49,61.41,61.43,13371.0,59.9228,59.9325,59.8545,59.874,13371.0
2022-08-26 15:00:00,61.42,61.54,61.42,61.48,63544.0,59.8643,59.9812,59.8643,59.9228,63544.0
2022-08-26 15:05:00,61.48,61.51,61.4,61.43,18686.0,59.9228,59.952,59.8448,59.874,18686.0
2022-08-26 15:10:00,61.43,61.45,61.38,61.44,37539.0,59.874,59.8935,59.8253,59.8838,37539.0
2022-08-26 15:15:00,61.43,61.54,61.43,61.52,42890.0,59.874,59.9812,59.874,59.9618,42890.0
2022-08-26 15:20:00,61.53,61.58,61.47,61.54,22747.0,59.9715,60.0202,59.913,59.9812,22747.0
2022-08-26 15:25:00,61.53,61.6,61.49,61.59,36737.0,59.9715,60.0397,59.9325,60.03,36737.0
2022-08-26 15:30:00,61.58,61.62,61.51,61.51,22977.0,60.0202,60.0592,59.952,59.952,22977.0
2022-08-26 15:35:00,61.51,61.57,61.48,61.55,60131.0,59.952,60.0105,59.9228,59.991,60131.0
2022-08-26 15:40:00,61.55,61.56,61.39,61.41,40136.0,59.991,60.0007,59.835,59.8545,40136.0
2022-08-26 15:45:00,61.41,61.48,61.37,61.42,47520.0,59.8545,59.9228,59.8156,59.8643,47520.0
2022-08-26 15:50:00,61.41,61.44,61.35,61.38,106849.0,59.8545,59.8838,59.7961,59.8253,106849.0
2022-08-26 15:55:00,61.37,61.5,61.37,61.4,178464.0,59.8156,59.9423,59.8156,59.8448,178464.0
2022-08-29 09:30:00,60.81,61.27,60.66,61.27,97094.0,59.2697,59.7181,59.1235,59.7181,97094.0
2022-08-29 09:35:00,61.28,61.38,61.11,61.23,35013.0,59.7278,59.8253,59.5621,59.6791,35013.0
2022-08-29 09:40:00,61.24,61.42,60.99,61.06,27204.0,59.6888,59.8643,59.4452,59.5134,27204.0
2022-08-29 09:45:00,61.07,61.15,60.99,61.14,44467.0,59.5231,59.6011,59.4452,59.5914,44467.0
2022-08-29 09:50:00,61.14,61.37,61.14,61.27,26492.0,59.5914,59.8156,59.5914,59.7181,26492.0
2022-08-29 09:55:00,61.29,61.39,61.1,61.1,40250.0,59.7376,59.835,59.5524,59.5524,40250.0
2022-08-29 10:00:00,61.09,61.22,61.01,61.07,18387.0,59.5426,59.6694,59.4647,59.5231,18387.0
2022-08-29 10:05:00,61.04,61.18,60.99,61.09,19712.0,59.4939,59.6304,59.4452,59.5426,19712.0
2022-08-29 10:10:00,61.09,61.3,61.06,61.13,16919.0,59.5426,59.7473,59.5134,59.5816,16919.0
2022-08-29 10:15:00,61.13,61.39,61.13,61.27,12823.0,59.5816,59.835,59.5816,59.7181,12823.0
2022-08-29 10:20:00,61.28,61.36,61.26,61.35,17427.0,59.7278,59.8058,59.7083,59.7961,17427.0
2022-08-29 10:25:00,61.37,61.38,61.16,61.16,18341.0,59.8156,59.8253,59.6109,59.6109,18341.0
2022-08-29 10:30:00,61.14,61.22,60.97,61.04,23702.0,59.5914,59.6694,59.4257,59.4939,23702.0
2022-08-29 10:35:00,61.05,61.06,60.91,60.92,11730.0,59.5037,59.5134,59.3672,59.3769,11730.0
2022-08-29 10:40:00,60.92,61.09,60.91,61.08,14054.0,59.3769,59.5426,59.3672,59.5329,14054.0
2022-08-29 10:45:00,61.1,61.12,61.03,61.07,12550.0,59.5524,59.5719,59.4842,59.5231,12550.0
2022-08-29 10:50:00,61.09,61.13,60.98,61.08,17349.0,59.5426,59.5816,59.4354,59.5329,17349.0
2022-08-29 10:55:00,61.07,61.07,61.02,61.04,8608.0,59.5231,59.5231,59.4744,59.4939,8608.0
2022-08-29 11:00:00,61.03,61.22,61.02,61.17,20436.0,59.4842,59.6694,59.4744,59.6206,20436.0
2022-08-29 11:05:00,61.18,61.18,61.02,61.1,7136.0,59.6304,59.6304,59.4744,59.5524,7136.0
2022-08-29 11:10:00,61.11,61.13,61.06,61.07,12585.0,59.5621,59.5816,59.5134,59.5231,12585.0
2022-08-29 11:15:00,61.08,61.19,61.07,61.18,8733.0,59.5329,59.6401,59.5231,59.6304,8733.0
2022-08-29 11:20:00,61.17,61.27,61.16,61.25,5474.0,59.6206,59.7181,59.6109,59.6986,5474.0
2022-08-29 11:25:00,61.26,61.3,61.16,61.2,13213.0,59.7083,59.7473,59.6109,59.6499,13213.0
2022-08-29 11:30:00,61.2,61.33,61.11,61.28,16268.0,59.6499,59.7766,59.5621,59.7278,16268.0
2022-08-29 11:35:00,61.3,61.34,61.18,61.23,8350.0,59.7473,59.7863,59.6304,59.6791,8350.0
2022-08-29 11:40:00,61.22,61.23,61.08,61.08,11238.0,59.6694,59.6791,59.5329,59.5329,11238.0
2022-08-29 11:45:00,61.09,61.29,61.08,61.29,8272.0,59.5426,59.7376,59.5329,59.7376,8272.0
2022-08-29 11:50:00,61.28,61.33,61.25,61.33,8715.0,59.7278,59.7766,59.6986,59.7766,8715.0
2022-08-29 11:55:00,61.34,61.4,61.33,61.37,5466.0,59.7863,59.8448,59.7766,59.8156,5466.0
2022-08-29 12:00:00,61.38,61.44,61.36,61.41,4684.0,59.8253,59.8838,59.8058,59.8545,4684.0
2022-08-29 12:05:00,61.41,61.47,61.4,61.46,8028.0,59.8545,59.913,59.8448,59.9033,8028.0
2022-08-29 12:10:00,61.47,61.48,61.39,61.44,15078.0,59.913,59.9228,59.835,59.8838,15078.0
2022-08-29 12:15:00,61.43,61.52,61.43,61.48,6861.0,59.874,59.9618,59.874,59.9228,6861.0
2022-08-29 12:20:00,61.48,61.5,61.42,61.42,11047.0,59.9228,59.9423,59.8643,59.8643,11047.0
2022-08-29 12:25:00,61.42,61.44,61.34,61.36,41738.0,59.8643,59.8838,59.7863,59.8058,41738.0
2022-08-29 12:30:00,61.36,61.37,61.28,61.3,16984.0,59.8058,59.8156,59.7278,59.7473,16984.0
2022-08-29 12:35:00,61.3,61.34,61.27,61.32,13926.0,59.7473,59.7863,59.7181,59.7668,13926.0
2022-08-29 12:40:00,61.31,61.35,61.29,61.34,5259.0,59.7571,59.7961,59.7376,59.7863,5259.0
2022-08-29 12:45:00,61.34,61.49,61.33,61.49,12783.0,59.7863,59.9325,59.7766,59.9325,12783.0
2022-08-29 12:50:00,61.49,61.58,61.47,61.52,10570.0,59.9325,60.0202,59.913,59.9618,10570.0
2022-08-29 12:55:00,61.5,61.52,61.47,61.47,8150.0,59.9423,59.9618,59.913,59.913,8150.0
2022-08-29 13:00:00,61.47,61.53,61.47,61.47,7378.0,59.913,59.9715,59.913,59.913,7378.0
2022-08-29 13:05:00,61.48,61.58,61.48,61.55,23951.0,59.9228,60.0202,59.9228,59.991,23951.0
2022-08-29 13:10:00,61.55,61.55,61.45,61.49,8200.0,59.991,59.991,59.8935,59.9325,8200.0
2022-08-29 13:15:00,61.49,61.51,61.35,61.37,15866.0,59.9325,59.952,59.7961,59.8156,15866.0
2022-08-29 13:20:00,61.38,61.41,61.32,61.32,10260.0,59.8253,59.8545,59.7668,59.7668,10260.0
2022-08-29 13:25:00,61.33,61.42,61.31,61.41,7860.0,59.7766,59.8643,59.7571,59.8545,7860.0
2022-08-29 13:30:00,61.4,61.44,61.4,61.44,12766.0,59.8448,59.8838,59.8448,59.8838,12766.0
2022-08-29 13:35:00,61.44,61.48,61.42,61.47,33770.0,59.8838,59.9228,59.8643,59.913,33770.0
2022-08-29 13:40:00,61.47,61.62,61.44,61.61,24884.0,59.913,60.0592,59.8838,60.0495,24884.0
2022-08-29 13:45:00,61.61,61.64,61.49,61.49,21669.0,60.0495,60.0787,59.9325,59.9325,21669.0
2022-08-29 13:50:00,61.48,61.54,61.47,61.52,22208.0,59.9228,59.9812,59.913,59.9618,22208.0
2022-08-29 13:55:00,61.49,61.53,61.49,61.53,8508.0,59.9325,59.9715,59.9325,59.9715,8508.0
2022-08-29 14:00:00,61.53,61.53,61.45,61.45,17731.0,59.9715,59.9715,59.8935,59.8935,17731.0
2022-08-29 14:05:00,61.46,61.5,61.44,61.45,10808.0,59.9033,59.9423,59.8838,59.8935,10808.0
2022-08-29 14:10:00,61.44,61.49,61.41,61.44,17820.0,59.8838,59.9325,59.8545,59.8838,17820.0
2022-08-29 14:15:00,61.43,61.43,61.29,61.31,11112.0,59.874,59.874,59.7376,59.7571,11112.0
2022-08-29 14:20:00,61.31,61.33,61.28,61.32,10280.0,59.7571,59.7766,59.7278,59.7668,10280.0
2022-08-29 14:25:00,61.31,61.36,61.28,61.28,20672.0,59.7571,59.8058,59.7278,59.7278,20672.0
2022-08-29 14:30:00,61.28,61.37,61.28,61.37,12811.0,59.7278,59.8156,59.7278,59.8156,12811.0
2022-08-29 14:35:00,61.38,61.45,61.37,61.42,15069.0,59.8253,59.8935,59.8156,59.8643,15069.0
2022-08-29 14:40:00,61.42,61.45,61.4,61.41,10798.0,59.8643,59.8935,59.8448,59.8545,10798.0
2022-08-29 14:45:00,61.4,61.41,61.35,61.39,12186.0,59.8448,59.8545,59.7961,59.835,12186.0
2022-08-29 14:50:00,61.38,61.39,61.31,61.34,14420.0,59.8253,59.835,59.7571,59.7863,14420.0
2022-08-29 14:55:00,61.32,61.4,61.22,61.39,32196.0,59.7668,59.8448,59.6694,59.835,32196.0
2022-08-29 15:00:00,61.4,61.52,61.39,61.44,19286.0,59.8448,59.9618,59.835,59.8838,19286.0
2022-08-29 15:05:00,61.44,61.44,61.34,61.38,16044.0,59.8838,59.8838,59.7863,59.8253,16044.0
2022-08-29 15:10:00,61.39,61.44,61.33,61.41,13337.0,59.835,59.8838,59.7766,59.8545,13337.0
2022-08-29 15:15:00,61.42,61.44,61.35,61.37,116092.0,59.8643,59.8838,59.7961,59.8156,116092.0
2022-08-29 15:20:00,61.36,61.38,61.34,61.35,13874.0,59.8058,59.8253,59.7863,59.7961,13874.0
2022-08-29 15:25:00,61.34,61.34,61.23,61.23,17235.0,59.7863,59.7863,59.6791,59.6791,17235.0
2022-08-29 15:30:00,61.23,61.27,61.18,61.25,28494.0,59.6791,59.7181,59.6304,59.6986,28494.0
2022-08-29 15:35:00,61.24,61.29,61.22,61.27,18102.0,59.6888,59.7376,59.6694,59.7181,18102.0
2022-08-29 15:40:00,61.27,61.3,61.22,61.3,36593.0,59.7181,59.7473,59.6694,59.7473,36593.0
2022-08-29 15:45:00,61.3,61.3,61.17,61.19,38863.0,59.7473,59.7473,59.6206,59.6401,38863.0
2022-08-29 15:50:00,61.17,61.22,61.06,61.13,122001.0,59.6206,59.6694,59.5134,59.5816,122001.0
2022-08-29 15:55:00,61.12,61.12,60.95,60.96,110087.0,59.5719,59.5719,59.4062,59.4159,110087.0
2022-08-30 09:30:00,61.36,61.63,61.3,61.6,37917.0,59.8058,60.069,59.7473,60.0397,37917.0
2022-08-30 09:35:00,61.56,61.71,61.39,61.55,46701.0,60.0007,60.1469,59.835,59.991,46701.0
2022-08-30 09:40:00,61.56,61.56,61.22,61.24,59662.0,60.0007,60.0007,59.6694,59.6888,59662.0
2022-08-30 09:45:00,61.26,61.31,61.1,61.29,25217.0,59.7083,59.7571,59.5524,59.7376,25217.0
2022-08-30 09:50:00,61.28,61.31,61.14,61.31,42799.0,59.7278,59.7571,59.5914,59.7571,42799.0
2022-08-30 09:55:00,61.29,61.35,61.22,61.26,24328.0,59.7376,59.7961,59.6694,59.7083,24328.0
2022-08-30 10:00:00,61.27,61.37,61.11,61.13,37426.0,59.7181,59.8156,59.5621,59.5816,37426.0
2022-08-30 10:05:00,61.14,61.14,60.78,60.88,30021.0,59.5914,59.5914,59.2405,59.338,30021.0
2022-08-30 10:10:00,60.91,60.97,60.73,60.93,23154.0,59.3672,59.4257,59.1918,59.3867,23154.0
2022-08-30 10:15:00,60.98,61.04,60.86,61.04,24911.0,59.4354,59.4939,59.3185,59.4939,24911.0
2022-08-30 10:20:00,61.06,61.07,60.83,60.84,52896.0,59.5134,59.5231,59.2892,59.299,52896.0
2022-08-30 10:25:00,60.83,60.96,60.82,60.85,49306.0,59.2892,59.4159,59.2795,59.3087,49306.0
2022-08-30 10:30:00,60.84,60.87,60.33,60.34,102283.0,59.299,59.3282,58.8019,58.8116,102283.0
2022-08-30 10:35:00,60.35,60.41,60.26,60.4,67179.0,58.8214,58.8799,58.7337,58.8701,67179.0
2022-08-30 10:40:00,60.4,60.5,60.32,60.35,55259.0,58.8701,58.9676,58.7921,58.8214,55259.0
2022-08-30 10:45:00,60.35,60.37,60.22,60.25,50901.0,58.8214,58.8409,58.6947,58.7239,50901.0
2022-08-30 10:50:00,60.26,60.47,60.24,60.47,26392.0,58.7337,58.9383,58.7142,58.9383,26392.0
2022-08-30 10:55:00,60.44,60.73,60.43,60.73,28680.0,58.9091,59.1918,58.8994,59.1918,28680.0
2022-08-30 11:00:00,60.71,60.84,60.63,60.71,47076.0,59.1723,59.299,59.0943,59.1723,47076.0
2022-08-30 11:05:00,60.71,60.78,60.65,60.68,18100.0,59.1723,59.2405,59.1138,59.143,18100.0
2022-08-30 11:10:00,60.67,60.69,60.51,60.53,24578.0,59.1333,59.1528,58.9773,58.9968,24578.0
2022-08-30 11:15:00,60.53,60.75,60.49,60.75,96156.0,58.9968,59.2113,58.9578,59.2113,96156.0
2022-08-30 11:20:00,60.74,60.75,60.67,60.7,104666.0,59.2015,59.2113,59.1333,59.1625,104666.0
2022-08-30 11:25:00,60.66,60.83,60.63,60.71,18465.0,59.1235,59.2892,59.0943,59.1723,18465.0
2022-08-30 11:30:00,60.69,60.81,60.66,60.79,45334.0,59.1528,59.2697,59.1235,59.2502,45334.0
2022-08-30 11:35:00,60.79,60.8,60.6,60.65,11838.0,59.2502,59.26,59.0651,59.1138,11838.0
2022-08-30 11:40:00,60.62,60.7,60.55,60.67,11350.0,59.0845,59.1625,59.0163,59.1333,11350.0
2022-08-30 11:45:00,60.66,60.66,60.57,60.57,4000.0,59.1235,59.1235,59.0358,59.0358,4000.0
2022-08-30 11:50:00,60.59,60.7,60.59,60.67,4151.0,59.0553,59.1625,59.0553,59.1333,4151.0
2022-08-30 11:55:00,60.67,60.74,60.66,60.66,5969.0,59.1333,59.2015,59.1235,59.1235,5969.0
2022-08-30 12:00:00,60.67,60.78,60.67,60.69,6528.0,59.1333,59.2405,59.1333,59.1528,6528.0
2022-08-30 12:05:00,60.7,60.79,60.7,60.73,11300.0,59.1625,59.2502,59.1625,59.1918,11300.0
2022-08-30 12:10:00,60.71,60.78,60.67,60.78,10385.0,59.1723,59.2405,59.1333,59.2405,10385.0
2022-08-30 12:15:00,60.76,60.91,60.73,60.77,69466.0,59.221,59.3672,59.1918,59.2307,69466.0
2022-08-30 12:20:00,60.77,60.81,60.66,60.69,90979.0,59.2307,59.2697,59.1235,59.1528,90979.0
2022-08-30 12:25:00,60.68,60.7,60.62,60.7,52627.0,59.143,59.1625,59.0845,59.1625,52627.0
2022-08-30 12:30:00,60.69,60.7,60.53,60.53,22320.0,59.1528,59.1625,58.9968,58.9968,22320.0
2022-08-30 12:35:00,60.52,60.64,60.52,60.64,26361.0,58.9871,59.104,58.9871,59.104,26361.0
2022-08-30 12:40:00,60.63,60.64,60.56,60.56,14211.0,59.0943,59.104,59.0261,59.0261,14211.0
2022-08-30 12:45:00,60.55,60.64,60.47,60.62,33076.0,59.0163,59.104,58.9383,59.0845,33076.0
2022-08-30 12:50:00,60.61,60.65,60.58,60.62,33128.0,59.0748,59.1138,59.0456,59.0845,33128.0
2022-08-30 12:55:00,60.61,60.67,60.6,60.62,35051.0,59.0748,59.1333,59.0651,59.0845,35051.0
2022-08-30 13:00:00,60.61,60.68,60.61,60.62,61994.0,59.0748,59.143,59.0748,59.0845,61994.0
2022-08-30 13:05:00,60.63,60.69,60.58,60.6,23245.0,59.0943,59.1528,59.0456,59.0651,23245.0
2022-08-30 13:10:00,60.6,60.61,60.47,60.48,23562.0,59.0651,59.0748,58.9383,58.9481,23562.0
2022-08-30 13:15:00,60.49,60.54,60.42,60.42,63890.0,58.9578,59.0066,58.8896,58.8896,63890.0
2022-08-30 13:20:00,60.43,60.44,60.34,60.36,17301.0,58.8994,58.9091,58.8116,58.8311,17301.0
2022-08-30 13:25:00,60.37,60.44,60.35,60.44,12424.0,58.8409,58.9091,58.8214,58.9091,12424.0
2022-08-30 13:30:00,60.45,60.52,60.4,60.48,15235.0,58.9189,58.9871,58.8701,58.9481,15235.0
2022-08-30 13:35:00,60.48,60.49,60.42,60.47,55399.0,58.9481,58.9578,58.8896,58.9383,55399.0
2022-08-30 13:40:00,60.47,60.5,60.38,60.4,25150.0,58.9383,58.9676,58.8506,58.8701,25150.0
2022-08-30 13:45:00,60.39,60.55,60.37,60.54,17206.0,58.8604,59.0163,58.8409,59.0066,17206.0
2022-08-30 13:50:00,60.53,60.63,60.51,60.58,30030.0,58.9968,59.0943,58.9773,59.0456,30030.0
2022-08-30 13:55:00,60.59,60.63,60.55,60.58,43371.0,59.0553,59.0943,59.0163,59.0456,43371.0
2022-08-30 14:00:00,60.58,60.68,60.52,60.67,121786.0,59.0456,59.143,58.9871,59.1333,121786.0
2022-08-30 14:05:00,60.67,60.7,60.63,60.66,36919.0,59.1333,59.1625,59.0943,59.1235,36919.0
2022-08-30 14:10:00,60.66,60.74,60.65,60.71,43141.0,59.1235,59.2015,59.1138,59.1723,43141.0
2022-08-30 14:15:00,60.72,60.78,60.72,60.73,45763.0,59.182,59.2405,59.182,59.1918,45763.0
2022-08-30 14:20:00,60.73,60.78,60.68,60.76,55645.0,59.1918,59.2405,59.143,59.221,55645.0
2022-08-30 14:25:00,60.76,60.77,60.61,60.64,80903.0,59.221,59.2307,59.0748,59.104,80903.0
2022-08-30 14:30:00,60.63,60.79,60.63,60.76,39551.0,59.0943,59.2502,59.0943,59.221,39551.0
2022-08-30 14:35:00,60.76,60.77,60.67,60.75,16448.0,59.221,59.2307,59.1333,59.2113,16448.0
2022-08-30 14:40:00,60.76,60.77,60.62,60.63,15587.0,59.221,59.2307,59.0845,59.0943,15587.0
2022-08-30 14:45:00,60.62,60.66,60.62,60.66,19135.0,59.0845,59.1235,59.0845,59.1235,19135.0
2022-08-30 14:50:00,60.66,60.66,60.58,60.63,13755.0,59.1235,59.1235,59.0456,59.0943,13755.0
2022-08-30 14:55:00,60.64,60.7,60.57,60.64,23740.0,59.104,59.1625,59.0358,59.104,23740.0
2022-08-30 15:00:00,60.63,60.82,60.63,60.76,79568.0,59.0943,59.2795,59.0943,59.221,79568.0
2022-08-30 15:05:00,60.76,60.88,60.75,60.88,24512.0,59.221,59.338,59.2113,59.338,24512.0
2022-08-30 15:10:00,60.88,60.97,60.87,60.92,30620.0,59.338,59.4257,59.3282,59.3769,30620.0
2022-08-30 15:15:00,60.93,60.95,60.84,60.9,45451.0,59.3867,59.4062,59.299,59.3575,45451.0
2022-08-30 15:20:00,60.91,60.91,60.81,60.89,28150.0,59.3672,59.3672,59.2697,59.3477,28150.0
2022-08-30 15:25:00,60.88,60.88,60.73,60.75,25682.0,59.338,59.338,59.1918,59.2113,25682.0
2022-08-30 15:30:00,60.75,60.75,60.55,60.6,38657.0,59.2113,59.2113,59.0163,59.0651,38657.0
2022-08-30 15:35:00,60.63,60.68,60.61,60.65,41910.0,59.0943,59.143,59.0748,59.1138,41910.0
2022-08-30 15:40:00,60.65,60.74,60.64,60.67,56811.0,59.1138,59.2015,59.104,59.1333,56811.0
2022-08-30 15:45:00,60.66,60.67,60.46,60.52,84027.0,59.1235,59.1333,58.9286,58.9871,84027.0
2022-08-30 15:50:00,60.52,60.61,60.42,60.47,113849.0,58.9871,59.0748,58.8896,58.9383,113849.0
2022-08-30 15:55:00,60.47,60.61,60.46,60.55,127597.0,58.9383,59.0748,58.9286,59.0163,127597.0
2022-08-31 09:30:00,60.76,60.95,60.45,60.55,58259.0,59.221,59.4062,58.9189,59.0163,58259.0
2022-08-31 09:35:00,60.54,60.75,60.41,60.74,141156.0,59.0066,59.2113,58.8799,59.2015,141156.0
2022-08-31 09:40:00,60.74,60.85,60.6,60.83,120721.0,59.2015,59.3087,59.0651,59.2892,120721.0
2022-08-31 09:45:00,60.83,60.89,60.7,60.76,84595.0,59.2892,59.3477,59.1625,59.221,84595.0
2022-08-31 09:50:00,60.76,60.81,60.64,60.65,141025.0,59.221,59.2697,59.104,59.1138,141025.0
2022-08-31 09:55:00,60.64,60.65,60.36,60.36,165297.0,59.104,59.1138,58.8311,58.8311,165297.0
2022-08-31 10:00:00,60.35,60.37,60.17,60.17,90075.0,58.8214,58.8409,58.6459,58.6459,90075.0
2022-08-31 10:05:00,60.17,60.2,60.07,60.14,103232.0,58.6459,58.6752,58.5485,58.6167,103232.0
2022-08-31 10:10:00,60.13,60.27,60.07,60.13,45594.0,58.607,58.7434,58.5485,58.607,45594.0
2022-08-31 10:15:00,60.13,60.16,60.01,60.13,106639.0,58.607,58.6362,58.49,58.607,106639.0
2022-08-31 10:20:00,60.14,60.2,60.02,60.04,61325.0,58.6167,58.6752,58.4997,58.5192,61325.0
2022-08-31 10:25:00,60.03,60.16,59.95,59.97,42438.0,58.5095,58.6362,58.4315,58.451,42438.0
2022-08-31 10:30:00,59.98,60.09,59.95,60.04,32904.0,58.4608,58.568,58.4315,58.5192,32904.0
2022-08-31 10:35:00,60.03,60.13,60.0,60.04,22227.0,58.5095,58.607,58.4803,58.5192,22227.0
2022-08-31 10:40:00,60.02,60.19,59.99,60.17,50245.0,58.4997,58.6654,58.4705,58.6459,50245.0
2022-08-31 10:45:00,60.19,60.32,60.18,60.3,34563.0,58.6654,58.7921,58.6557,58.7727,34563.0
2022-08-31 10:50:00,60.29,60.36,60.17,60.25,20260.0,58.7629,58.8311,58.6459,58.7239,20260.0
2022-08-31 10:55:00,60.23,60.26,60.16,60.16,11870.0,58.7044,58.7337,58.6362,58.6362,11870.0
2022-08-31 11:00:00,60.15,60.18,60.06,60.13,21276.0,58.6265,58.6557,58.5387,58.607,21276.0
2022-08-31 11:05:00,60.14,60.14,60.0,60.06,10500.0,58.6167,58.6167,58.4803,58.5387,10500.0
2022-08-31 11:10:00,60.06,60.06,59.94,59.98,19115.0,58.5387,58.5387,58.4218,58.4608,19115.0
2022-08-31 11:15:00,59.98,60.05,59.92,60.05,19195.0,58.4608,58.529,58.4023,58.529,19195.0
2022-08-31 11:20:00,60.06,60.15,60.05,60.11,15723.0,58.5387,58.6265,58.529,58.5875,15723.0
2022-08-31 11:25:00,60.11,60.18,60.05,60.07,20753.0,58.5875,58.6557,58.529,58.5485,20753.0
2022-08-31 11:30:00,60.06,60.11,59.99,60.04,31660.0,58.5387,58.5875,58.4705,58.5192,31660.0
2022-08-31 11:35:00,60.03,60.24,60.02,60.17,13659.0,58.5095,58.7142,58.4997,58.6459,13659.0
2022-08-31 11:40:00,60.16,60.25,60.15,60.24,21127.0,58.6362,58.7239,58.6265,58.7142,21127.0
2022-08-31 11:45:00,60.24,60.25,60.18,60.18,17753.0,58.7142,58.7239,58.6557,58.6557,17753.0
2022-08-31 11:50:00,60.17,60.22,60.17,60.17,5160.0,58.6459,58.6947,58.6459,58.6459,5160.0
2022-08-31 11:55:00,60.17,60.25,60.17,60.23,12227.0,58.6459,58.7239,58.6459,58.7044,12227.0
2022-08-31 12:00:00,60.24,60.25,60.19,60.23,11073.0,58.7142,58.7239,58.6654,58.7044,11073.0
2022-08-31 12:05:00,60.24,60.25,60.16,60.2,9357.0,58.7142,58.7239,58.6362,58.6752,9357.0
2022-08-31 12:10:00,60.2,60.21,60.14,60.18,8876.0,58.6752,58.6849,58.6167,58.6557,8876.0
2022-08-31 12:15:00,60.17,60.2,60.11,60.13,59795.0,58.6459,58.6752,58.5875,58.607,59795.0
2022-08-31 12:20:00,60.12,60.14,60.06,60.07,11849.0,58.5972,58.6167,58.5387,58.5485,11849.0
2022-08-31 12:25:00,60.07,60.11,60.06,60.07,6289.0,58.5485,58.5875,58.5387,58.5485,6289.0
2022-08-31 12:30:00,60.07,60.14,60.07,60.12,15072.0,58.5485,58.6167,58.5485,58.5972,15072.0
2022-08-31 12:35:00,60.12,60.13,60.02,60.05,9839.0,58.5972,58.607,58.4997,58.529,9839.0
2022-08-31 12:40:00,60.05,60.07,59.98,60.05,11643.0,58.529,58.5485,58.4608,58.529,11643.0
2022-08-31 12:45:00,60.04,60.12,60.03,60.09,11517.0,58.5192,58.5972,58.5095,58.568,11517.0
2022-08-31 12:50:00,60.09,60.12,60.07,60.08,9997.0,58.568,58.5972,58.5485,58.5582,9997.0
2022-08-31 12:55:00,60.08,60.09,60.02,60.09,11535.0,58.5582,58.568,58.4997,58.568,11535.0
2022-08-31 13:00:00,60.08,60.09,60.05,60.08,14269.0,58.5582,58.568,58.529,58.5582,14269.0
2022-08-31 13:05:00,60.08,60.15,60.07,60.14,14143.0,58.5582,58.6265,58.5485,58.6167,14143.0
2022-08-31 13:10:00,60.14,60.17,60.1,60.1,26794.0,58.6167,58.6459,58.5777,58.5777,26794.0
2022-08-31 13:15:00,60.1,60.1,59.98,60.01,15964.0,58.5777,58.5777,58.4608,58.49,15964.0
2022-08-31 13:20:00,60.0,60.02,59.87,59.88,20451.0,58.4803,58.4997,58.3535,58.3633,20451.0
2022-08-31 13:25:00,59.87,59.9,59.83,59.86,23904.0,58.3535,58.3828,58.3146,58.3438,23904.0
2022-08-31 13:30:00,59.86,59.91,59.83,59.85,22396.0,58.3438,58.3925,58.3146,58.3341,22396.0
2022-08-31 13:35:00,59.85,59.89,59.78,59.8,17820.0,58.3341,58.373,58.2658,58.2853,17820.0
2022-08-31 13:40:00,59.8,59.8,59.72,59.77,36306.0,58.2853,58.2853,58.2073,58.2561,36306.0
2022-08-31 13:45:00,59.77,59.8,59.69,59.7,16263.0,58.2561,58.2853,58.1781,58.1879,16263.0
2022-08-31 13:50:00,59.7,59.82,59.7,59.81,11301.0,58.1879,58.3048,58.1879,58.2951,11301.0
2022-08-31 13:55:00,59.81,59.85,59.79,59.83,20126.0,58.2951,58.3341,58.2756,58.3146,20126.0
2022-08-31 14:00:00,59.83,59.86,59.77,59.78,24693.0,58.3146,58.3438,58.2561,58.2658,24693.0
2022-08-31 14:05:00,59.77,59.92,59.73,59.91,21753.0,58.2561,58.4023,58.2171,58.3925,21753.0
2022-08-31 14:10:00,59.92,59.95,59.89,59.94,14356.0,58.4023,58.4315,58.373,58.4218,14356.0
2022-08-31 14:15:00,59.95,59.99,59.94,59.95,18023.0,58.4315,58.4705,58.4218,58.4315,18023.0
2022-08-31 14:20:00,59.95,59.97,59.89,59.92,15607.0,58.4315,58.451,58.373,58.4023,15607.0
2022-08-31 14:25:00,59.92,59.97,59.91,59.92,22841.0,58.4023,58.451,58.3925,58.4023,22841.0
2022-08-31 14:30:00,59.9,59.93,59.79,59.82,22229.0,58.3828,58.412,58.2756,58.3048,22229.0
2022-08-31 14:35:00,59.82,59.82,59.73,59.76,18658.0,58.3048,58.3048,58.2171,58.2463,18658.0
2022-08-31 14:40:00,59.75,59.82,59.75,59.77,17009.0,58.2366,58.3048,58.2366,58.2561,17009.0
2022-08-31 14:45:00,59.76,59.84,59.74,59.79,21218.0,58.2463,58.3243,58.2268,58.2756,21218.0
2022-08-31 14:50:00,59.78,59.84,59.75,59.8,17880.0,58.2658,58.3243,58.2366,58.2853,17880.0
2022-08-31 14:55:00,59.8,59.85,59.75,59.85,37754.0,58.2853,58.3341,58.2366,58.3341,37754.0
2022-08-31 15:00:00,59.85,59.97,59.8,59.97,19700.0,58.3341,58.451,58.2853,58.451,19700.0
2022-08-31 15:05:00,59.96,60.08,59.92,60.06,115893.0,58.4413,58.5582,58.4023,58.5387,115893.0
2022-08-31 15:10:00,60.06,60.12,60.05,60.11,50674.0,58.5387,58.5972,58.529,58.5875,50674.0
2022-08-31 15:15:00,60.12,60.25,60.12,60.17,60985.0,58.5972,58.7239,58.5972,58.6459,60985.0
2022-08-31 15:20:00,60.16,60.16,59.96,59.97,38834.0,58.6362,58.6362,58.4413,58.451,38834.0
2022-08-31 15:25:00,59.98,60.0,59.95,59.98,30220.0,58.4608,58.4803,58.4315,58.4608,30220.0
2022-08-31 15:30:00,59.97,59.98,59.86,59.88,39575.0,58.451,58.4608,58.3438,58.3633,39575.0
2022-08-31 15:35:00,59.88,60.01,59.84,60.0,547595.0,58.3633,58.49,58.3243,58.4803,547595.0
2022-08-31 15:40:00,60.01,60.18,59.96,60.16,47146.0,58.49,58.6557,58.4413,58.6362,47146.0
2022-08-31 15:45:00,60.17,60.21,60.09,60.13,72570.0,58.6459,58.6849,58.568,58.607,72570.0
2022-08-31 15:50:00,60.13,60.14,59.94,59.94,88184.0,58.607,58.6167,58.4218,58.4218,88184.0
2022-08-31 15:55:00,59.94,59.96,59.78,59.78,262298.0,58.4218,58.4413,58.2658,58.2658,262298.0
2022-09-01 09:30:00,59.28,59.4,59.1,59.18,111525.0,57.7785,57.8954,57.603,57.681,111525.0
2022-09-01 09:35:00,59.17,59.35,59.15,59.31,56796.0,57.6713,57.8467,57.6518,57.8077,56796.0
2022-09-01 09:40:00,59.31,59.5,59.31,59.42,72008.0,57.8077,57.9929,57.8077,57.9149,72008.0
2022-09-01 09:45:00,59.4,59.57,59.32,59.43,90832.0,57.8954,58.0611,57.8175,57.9247,90832.0
2022-09-01 09:50:00,59.41,59.46,59.33,59.38,48439.0,57.9052,57.9539,57.8272,57.876,48439.0
2022-09-01 09:55:00,59.36,59.36,59.16,59.29,29809.0,57.8565,57.8565,57.6615,57.7882,29809.0
2022-09-01 10:00:00,59.25,59.29,58.81,58.82,69676.0,57.7492,57.7882,57.3204,57.3301,69676.0
2022-09-01 10:05:00,58.84,59.04,58.82,59.0,46220.0,57.3496,57.5446,57.3301,57.5056,46220.0
2022-09-01 10:10:00,58.99,59.04,58.9,58.97,27612.0,57.4958,57.5446,57.4081,57.4763,27612.0
2022-09-01 10:15:00,58.96,58.96,58.86,58.9,17971.0,57.4666,57.4666,57.3691,57.4081,17971.0
2022-09-01 10:20:00,58.89,59.15,58.87,59.15,23324.0,57.3984,57.6518,57.3789,57.6518,23324.0
2022-09-01 10:25:00,59.16,59.26,59.12,59.24,12926.0,57.6615,57.759,57.6225,57.7395,12926.0
2022-09-01 10:30:00,59.22,59.22,59.09,59.1,18718.0,57.72,57.72,57.5933,57.603,18718.0
2022-09-01 10:35:00,59.1,59.22,59.02,59.03,26170.0,57.603,57.72,57.5251,57.5348,26170.0
2022-09-01 10:40:00,59.01,59.09,58.99,59.05,22682.0,57.5153,57.5933,57.4958,57.5543,22682.0
2022-09-01 10:45:00,59.04,59.04,58.94,59.04,16726.0,57.5446,57.5446,57.4471,57.5446,16726.0
2022-09-01 10:50:00,59.08,59.17,59.05,59.11,13754.0,57.5836,57.6713,57.5543,57.6128,13754.0
2022-09-01 10:55:00,59.1,59.15,59.04,59.05,9511.0,57.603,57.6518,57.5446,57.5543,9511.0
2022-09-01 11:00:00,59.03,59.03,58.91,58.92,16023.0,57.5348,57.5348,57.4179,57.4276,16023.0
2022-09-01 11:05:00,58.94,59.18,58.94,59.14,42467.0,57.4471,57.681,57.4471,57.642,42467.0
2022-09-01 11:10:00,59.14,59.24,59.14,59.21,29378.0,57.642,57.7395,57.642,57.7103,29378.0
2022-09-01 11:15:00,59.17,59.25,59.13,59.22,123142.0,57.6713,57.7492,57.6323,57.72,123142.0
2022-09-01 11:20:00,59.22,59.22,59.07,59.15,79418.0,57.72,57.72,57.5738,57.6518,79418.0
2022-09-01 11:25:00,59.14,59.16,59.05,59.06,45609.0,57.642,57.6615,57.5543,57.5641,45609.0
2022-09-01 11:30:00,59.08,59.28,59.07,59.26,85703.0,57.5836,57.7785,57.5738,57.759,85703.0
2022-09-01 11:35:00,59.26,59.38,59.18,59.24,71308.0,57.759,57.876,57.681,57.7395,71308.0
2022-09-01 11:40:00,59.24,59.24,59.12,59.13,29725.0,57.7395,57.7395,57.6225,57.6323,29725.0
2022-09-01 11:45:00,59.13,59.15,59.06,59.12,31732.0,57.6323,57.6518,57.5641,57.6225,31732.0
2022-09-01 11:50:00,59.14,59.15,59.05,59.08,44619.0,57.642,57.6518,57.5543,57.5836,44619.0
2022-09-01 11:55:00,59.08,59.11,59.02,59.09,7141.0,57.5836,57.6128,57.5251,57.5933,7141.0
2022-09-01 12:00:00,59.11,59.2,59.1,59.17,11240.0,57.6128,57.7005,57.603,57.6713,11240.0
2022-09-01 12:05:00,59.17,59.17,59.06,59.15,10098.0,57.6713,57.6713,57.5641,57.6518,10098.0
2022-09-01 12:10:00,59.09,59.12,59.06,59.12,3537.0,57.5933,57.6225,57.5641,57.6225,3537.0
2022-09-01 12:15:00,59.14,59.21,59.13,59.15,15172.0,57.642,57.7103,57.6323,57.6518,15172.0
2022-09-01 12:20:00,59.17,59.17,59.11,59.12,15712.0,57.6713,57.6713,57.6128,57.6225,15712.0
2022-09-01 12:25:00,59.13,59.19,59.1,59.13,9621.0,57.6323,57.6908,57.603,57.6323,9621.0
2022-09-01 12:30:00,59.11,59.16,59.1,59.16,7007.0,57.6128,57.6615,57.603,57.6615,7007.0
2022-09-01 12:35:00,59.15,59.16,59.03,59.03,15686.0,57.6518,57.6615,57.5348,57.5348,15686.0
2022-09-01 12:40:00,59.02,59.04,58.98,59.04,41106.0,57.5251,57.5446,57.4861,57.5446,41106.0
2022-09-01 12:45:00,59.04,59.06,58.99,59.06,8821.0,57.5446,57.5641,57.4958,57.5641,8821.0
2022-09-01 12:50:00,59.06,59.06,59.0,59.0,5890.0,57.5641,57.5641,57.5056,57.5056,5890.0
2022-09-01 12:55:00,59.01,59.04,58.93,59.04,12364.0,57.5153,57.5446,57.4374,57.5446,12364.0
2022-09-01 13:00:00,59.02,59.15,59.0,59.14,20730.0,57.5251,57.6518,57.5056,57.642,20730.0
2022-09-01 13:05:00,59.14,59.26,59.12,59.26,28192.0,57.642,57.759,57.6225,57.759,28192.0
2022-09-01 13:10:00,59.26,59.34,59.22,59.34,7723.0,57.759,57.837,57.72,57.837,7723.0
2022-09-01 13:15:00,59.35,59.39,59.27,59.28,15998.0,57.8467,57.8857,57.7687,57.7785,15998.0
2022-09-01 13:20:00,59.28,59.38,59.26,59.36,22981.0,57.7785,57.876,57.759,57.8565,22981.0
2022-09-01 13:25:00,59.35,59.4,59.31,59.38,11389.0,57.8467,57.8954,57.8077,57.876,11389.0
2022-09-01 13:30:00,59.39,59.4,59.31,59.35,31965.0,57.8857,57.8954,57.8077,57.8467,31965.0
2022-09-01 13:35:00,59.37,59.38,59.24,59.27,14920.0,57.8662,57.876,57.7395,57.7687,14920.0
2022-09-01 13:40:00,59.27,59.27,59.15,59.16,29823.0,57.7687,57.7687,57.6518,57.6615,29823.0
2022-09-01 13:45:00,59.15,59.18,59.12,59.18,10907.0,57.6518,57.681,57.6225,57.681,10907.0
2022-09-01 13:50:00,59.18,59.2,59.13,59.15,16639.0,57.681,57.7005,57.6323,57.6518,16639.0
2022-09-01 13:55:00,59.15,59.19,59.15,59.17,10569.0,57.6518,57.6908,57.6518,57.6713,10569.0
2022-09-01 14:00:00,59.17,59.24,59.12,59.2,18769.0,57.6713,57.7395,57.6225,57.7005,18769.0
2022-09-01 14:05:00,59.2,59.25,59.1,59.13,23553.0,57.7005,57.7492,57.603,57.6323,23553.0
2022-09-01 14:10:00,59.14,59.18,59.09,59.17,11819.0,57.642,57.681,57.5933,57.6713,11819.0
2022-09-01 14:15:00,59.16,59.21,59.14,59.18,15146.0,57.6615,57.7103,57.642,57.681,15146.0
2022-09-01 14:20:00,59.19,59.37,59.19,59.35,24695.0,57.6908,57.8662,57.6908,57.8467,24695.0
2022-09-01 14:25:00,59.34,59.51,59.34,59.49,117680.0,57.837,58.0027,57.837,57.9832,117680.0
2022-09-01 14:30:00,59.5,59.64,59.49,59.62,34013.0,57.9929,58.1294,57.9832,58.1099,34013.0
2022-09-01 14:35:00,59.62,59.71,59.56,59.6,32470.0,58.1099,58.1976,58.0514,58.0904,32470.0
2022-09-01 14:40:00,59.61,59.7,59.6,59.62,25835.0,58.1001,58.1879,58.0904,58.1099,25835.0
2022-09-01 14:45:00,59.62,59.7,59.56,59.6,32556.0,58.1099,58.1879,58.0514,58.0904,32556.0
2022-09-01 14:50:00,59.6,59.72,59.58,59.71,12886.0,58.0904,58.2073,58.0709,58.1976,12886.0
2022-09-01 14:55:00,59.71,59.74,59.63,59.63,10063.0,58.1976,58.2268,58.1196,58.1196,10063.0
2022-09-01 15:00:00,59.63,59.76,59.61,59.66,12636.0,58.1196,58.2463,58.1001,58.1489,12636.0
2022-09-01 15:05:00,59.66,59.83,59.66,59.82,77207.0,58.1489,58.3146,58.1489,58.3048,77207.0
2022-09-01 15:10:00,59.83,59.91,59.78,59.87,35233.0,58.3146,58.3925,58.2658,58.3535,35233.0
2022-09-01 15:15:00,59.85,59.87,59.72,59.72,23404.0,58.3341,58.3535,58.2073,58.2073,23404.0
2022-09-01 15:20:00,59.73,59.75,59.64,59.68,32531.0,58.2171,58.2366,58.1294,58.1684,32531.0
2022-09-01 15:25:00,59.68,59.68,59.52,59.53,16372.0,58.1684,58.1684,58.0124,58.0222,16372.0
2022-09-01 15:30:00,59.51,59.56,59.45,59.45,33688.0,58.0027,58.0514,57.9442,57.9442,33688.0
2022-09-01 15:35:00,59.45,59.55,59.43,59.51,20983.0,57.9442,58.0417,57.9247,58.0027,20983.0
2022-09-01 15:40:00,59.49,59.53,59.45,59.52,43134.0,57.9832,58.0222,57.9442,58.0124,43134.0
2022-09-01 15:45:00,59.51,59.58,59.46,59.46,42025.0,58.0027,58.0709,57.9539,57.9539,42025.0
2022-09-01 15:50:00,59.46,59.68,59.46,59.68,70093.0,57.9539,58.1684,57.9539,58.1684,70093.0
2022-09-01 15:55:00,59.69,59.81,59.67,59.79,114644.0,58.1781,58.2951,58.1586,58.2756,114644.0
2022-09-02 09:30:00,60.67,60.78,60.18,60.21,88141.0,59.1333,59.2405,58.6557,58.6849,88141.0
2022-09-02 09:35:00,60.19,60.3,60.08,60.15,35779.0,58.6654,58.7727,58.5582,58.6265,35779.0
2022-09-02 09:40:00,60.1,60.1,59.86,59.91,42458.0,58.5777,58.5777,58.3438,58.3925,42458.0
2022-09-02 09:45:00,59.87,60.02,59.83,59.97,38467.0,58.3535,58.4997,58.3146,58.451,38467.0
2022-09-02 09:50:00,59.99,60.11,59.92,59.98,31547.0,58.4705,58.5875,58.4023,58.4608,31547.0
2022-09-02 09:55:00,60.01,60.04,59.87,59.88,38823.0,58.49,58.5192,58.3535,58.3633,38823.0
2022-09-02 10:00:00,59.91,59.97,59.79,59.89,38949.0,58.3925,58.451,58.2756,58.373,38949.0
2022-09-02 10:05:00,59.89,60.07,59.82,60.0,53307.0,58.373,58.5485,58.3048,58.4803,53307.0
2022-09-02 10:10:00,60.03,60.39,60.03,60.3,27998.0,58.5095,58.8604,58.5095,58.7727,27998.0
2022-09-02 10:15:00,60.29,60.37,60.26,60.27,34407.0,58.7629,58.8409,58.7337,58.7434,34407.0
2022-09-02 10:20:00,60.26,60.32,60.15,60.24,21356.0,58.7337,58.7921,58.6265,58.7142,21356.0
2022-09-02 10:25:00,60.26,60.39,60.26,60.39,22511.0,58.7337,58.8604,58.7337,58.8604,22511.0
2022-09-02 10:30:00,60.4,60.5,60.38,60.47,36007.0,58.8701,58.9676,58.8506,58.9383,36007.0
2022-09-02 10:35:00,60.47,60.64,60.46,60.63,27302.0,58.9383,59.104,58.9286,59.0943,27302.0
2022-09-02 10:40:00,60.63,60.68,60.59,60.62,14344.0,59.0943,59.143,59.0553,59.0845,14344.0
2022-09-02 10:45:00,60.61,60.67,60.61,60.65,10973.0,59.0748,59.1333,59.0748,59.1138,10973.0
2022-09-02 10:50:00,60.65,60.75,60.63,60.69,64102.0,59.1138,59.2113,59.0943,59.1528,64102.0
2022-09-02 10:55:00,60.69,60.7,60.51,60.6,77275.0,59.1528,59.1625,58.9773,59.0651,77275.0
2022-09-02 11:00:00,60.63,60.76,60.6,60.75,30050.0,59.0943,59.221,59.0651,59.2113,30050.0
2022-09-02 11:05:00,60.74,60.76,60.57,60.6,28901.0,59.2015,59.221,59.0358,59.0651,28901.0
2022-09-02 11:10:00,60.6,60.68,60.56,60.68,17979.0,59.0651,59.143,59.0261,59.143,17979.0
2022-09-02 11:15:00,60.66,60.73,60.61,60.72,11475.0,59.1235,59.1918,59.0748,59.182,11475.0
2022-09-02 11:20:00,60.72,60.75,60.68,60.68,12402.0,59.182,59.2113,59.143,59.143,12402.0
2022-09-02 11:25:00,60.67,60.68,60.57,60.59,9892.0,59.1333,59.143,59.0358,59.0553,9892.0
2022-09-02 11:30:00,60.61,60.69,60.57,60.62,29280.0,59.0748,59.1528,59.0358,59.0845,29280.0
2022-09-02 11:35:00,60.63,60.63,60.57,60.61,12601.0,59.0943,59.0943,59.0358,59.0748,12601.0
2022-09-02 11:40:00,60.63,60.63,60.49,60.57,7625.0,59.0943,59.0943,58.9578,59.0358,7625.0
2022-09-02 11:45:00,60.57,60.69,60.56,60.65,6062.0,59.0358,59.1528,59.0261,59.1138,6062.0
2022-09-02 11:50:00,60.65,60.72,60.63,60.71,8551.0,59.1138,59.182,59.0943,59.1723,8551.0
2022-09-02 11:55:00,60.72,60.74,60.7,60.73,9893.0,59.182,59.2015,59.1625,59.1918,9893.0
2022-09-02 12:00:00,60.75,60.76,60.68,60.7,9483.0,59.2113,59.221,59.143,59.1625,9483.0
2022-09-02 12:05:00,60.69,60.71,60.65,60.67,4880.0,59.1528,59.1723,59.1138,59.1333,4880.0
2022-09-02 12:10:00,60.67,60.71,60.62,60.67,9083.0,59.1333,59.1723,59.0845,59.1333,9083.0
2022-09-02 12:15:00,60.64,60.64,60.55,60.56,10517.0,59.104,59.104,59.0163,59.0261,10517.0
2022-09-02 12:20:00,60.56,60.57,60.31,60.37,45010.0,59.0261,59.0358,58.7824,58.8409,45010.0
2022-09-02 12:25:00,60.37,60.37,60.24,60.25,10245.0,58.8409,58.8409,58.7142,58.7239,10245.0
2022-09-02 12:30:00,60.27,60.29,60.17,60.24,24748.0,58.7434,58.7629,58.6459,58.7142,24748.0
2022-09-02 12:35:00,60.24,60.27,60.13,60.22,17179.0,58.7142,58.7434,58.607,58.6947,17179.0
2022-09-02 12:40:00,60.21,60.24,60.11,60.12,18100.0,58.6849,58.7142,58.5875,58.5972,18100.0
2022-09-02 12:45:00,60.1,60.11,59.99,60.03,35361.0,58.5777,58.5875,58.4705,58.5095,35361.0
2022-09-02 12:50:00,60.02,60.06,59.92,60.06,88059.0,58.4997,58.5387,58.4023,58.5387,88059.0
2022-09-02 12:55:00,60.06,60.14,60.01,60.12,33896.0,58.5387,58.6167,58.49,58.5972,33896.0
2022-09-02 13:00:00,60.12,60.12,59.86,59.94,58317.0,58.5972,58.5972,58.3438,58.4218,58317.0
2022-09-02 13:05:00,59.94,59.95,59.83,59.87,23828.0,58.4218,58.4315,58.3146,58.3535,23828.0
2022-09-02 13:10:00,59.86,59.88,59.79,59.85,23854.0,58.3438,58.3633,58.2756,58.3341,23854.0
2022-09-02 13:15:00,59.85,59.93,59.72,59.88,29570.0,58.3341,58.412,58.2073,58.3633,29570.0
2022-09-02 13:20:00,59.87,59.87,59.62,59.62,30347.0,58.3535,58.3535,58.1099,58.1099,30347.0
2022-09-02 13:25:00,59.62,59.62,59.48,59.53,32598.0,58.1099,58.1099,57.9734,58.0222,32598.0
2022-09-02 13:30:00,59.53,59.59,59.48,59.57,38615.0,58.0222,58.0806,57.9734,58.0611,38615.0
2022-09-02 13:35:00,59.58,59.69,59.51,59.64,71902.0,58.0709,58.1781,58.0027,58.1294,71902.0
2022-09-02 13:40:00,59.62,59.76,59.59,59.73,44579.0,58.1099,58.2463,58.0806,58.2171,44579.0
2022-09-02 13:45:00,59.72,59.76,59.5,59.54,24013.0,58.2073,58.2463,57.9929,58.0319,24013.0
2022-09-02 13:50:00,59.52,59.52,59.4,59.5,65189.0,58.0124,58.0124,57.8954,57.9929,65189.0
2022-09-02 13:55:00,59.49,59.49,59.42,59.46,22909.0,57.9832,57.9832,57.9149,57.9539,22909.0
2022-09-02 14:00:00,59.45,59.57,59.45,59.53,24777.0,57.9442,58.0611,57.9442,58.0222,24777.0
2022-09-02 14:05:00,59.54,59.61,59.45,59.58,27577.0,58.0319,58.1001,57.9442,58.0709,27577.0
2022-09-02 14:10:00,59.6,59.61,59.49,59.49,11045.0,58.0904,58.1001,57.9832,57.9832,11045.0
2022-09-02 14:15:00,59.47,59.56,59.45,59.53,9592.0,57.9637,58.0514,57.9442,58.0222,9592.0
2022-09-02 14:20:00,59.52,59.55,59.5,59.52,7289.0,58.0124,58.0417,57.9929,58.0124,7289.0
2022-09-02 14:25:00,59.52,59.69,59.52,59.69,21325.0,58.0124,58.1781,58.0124,58.1781,21325.0
2022-09-02 14:30:00,59.69,59.7,59.61,59.63,28504.0,58.1781,58.1879,58.1001,58.1196,28504.0
2022-09-02 14:35:00,59.63,59.79,59.62,59.76,16728.0,58.1196,58.2756,58.1099,58.2463,16728.0
2022-09-02 14:40:00,59.76,59.79,59.66,59.73,8922.0,58.2463,58.2756,58.1489,58.2171,8922.0
2022-09-02 14:45:00,59.71,59.73,59.65,59.68,15460.0,58.1976,58.2171,58.1391,58.1684,15460.0
2022-09-02 14:50:00,59.68,59.68,59.59,59.59,14117.0,58.1684,58.1684,58.0806,58.0806,14117.0
2022-09-02 14:55:00,59.55,59.57,59.46,59.5,19061.0,58.0417,58.0611,57.9539,57.9929,19061.0
2022-09-02 15:00:00,59.46,59.67,59.46,59.62,15684.0,57.9539,58.1586,57.9539,58.1099,15684.0
2022-09-02 15:05:00,59.62,59.69,59.58,59.59,13752.0,58.1099,58.1781,58.0709,58.0806,13752.0
2022-09-02 15:10:00,59.58,59.6,59.47,59.53,26242.0,58.0709,58.0904,57.9637,58.0222,26242.0
2022-09-02 15:15:00,59.52,59.58,59.46,59.51,19013.0,58.0124,58.0709,57.9539,58.0027,19013.0
2022-09-02 15:20:00,59.51,59.57,59.32,59.35,47541.0,58.0027,58.0611,57.8175,57.8467,47541.0
2022-09-02 15:25:00,59.36,59.46,59.31,59.42,35817.0,57.8565,57.9539,57.8077,57.9149,35817.0
2022-09-02 15:30:00,59.4,59.4,59.25,59.26,61666.0,57.8954,57.8954,57.7492,57.759,61666.0
2022-09-02 15:35:00,59.25,59.25,59.1,59.15,38225.0,57.7492,57.7492,57.603,57.6518,38225.0
2022-09-02 15:40:00,59.15,59.15,59.04,59.05,43234.0,57.6518,57.6518,57.5446,57.5543,43234.0
2022-09-02 15:45:00,59.05,59.21,59.05,59.2,48118.0,57.5543,57.7103,57.5543,57.7005,48118.0
2022-09-02 15:50:00,59.21,59.39,59.2,59.39,173441.0,57.7103,57.8857,57.7005,57.8857,173441.0
2022-09-02 15:55:00,59.39,59.47,59.28,59.43,174480.0,57.8857,57.9637,57.7785,57.9247,174480.0
2022-09-06 09:30:00,59.45,59.57,59.34,59.4,167431.0,57.9442,58.0611,57.837,57.8954,167431.0
2022-09-06 09:35:00,59.38,59.39,59.12,59.12,51093.0,57.876,57.8857,57.6225,57.6225,51093.0
2022-09-06 09:40:00,59.11,59.21,58.95,59.0,92016.0,57.6128,57.7103,57.4568,57.5056,92016.0
2022-09-06 09:45:00,59.01,59.1,58.91,58.94,39533.0,57.5153,57.603,57.4179,57.4471,39533.0
2022-09-06 09:50:00,58.93,58.96,58.54,58.56,105510.0,57.4374,57.4666,57.0572,57.0767,105510.0
2022-09-06 09:55:00,58.55,58.75,58.52,58.74,64898.0,57.067,57.2619,57.0377,57.2522,64898.0
2022-09-06 10:00:00,58.73,58.73,58.18,58.3,162658.0,57.2424,57.2424,56.7064,56.8233,162658.0
2022-09-06 10:05:00,58.27,58.4,58.22,58.36,59509.0,56.7941,56.9208,56.7453,56.8818,59509.0
2022-09-06 10:10:00,58.35,58.38,58.19,58.36,43741.0,56.872,56.9013,56.7161,56.8818,43741.0
2022-09-06 10:15:00,58.38,58.42,58.25,58.36,49079.0,56.9013,56.9403,56.7746,56.8818,49079.0
2022-09-06 10:20:00,58.36,58.36,58.15,58.26,113296.0,56.8818,56.8818,56.6771,56.7843,113296.0
2022-09-06 10:25:00,58.29,58.72,58.24,58.65,69248.0,56.8136,57.2327,56.7648,57.1644,69248.0
2022-09-06 10:30:00,58.64,58.68,58.58,58.67,22848.0,57.1547,57.1937,57.0962,57.1839,22848.0
2022-09-06 10:35:00,58.69,58.77,58.52,58.73,62578.0,57.2034,57.2814,57.0377,57.2424,62578.0
2022-09-06 10:40:00,58.75,59.03,58.75,58.86,46498.0,57.2619,57.5348,57.2619,57.3691,46498.0
2022-09-06 10:45:00,58.87,58.93,58.74,58.77,86778.0,57.3789,57.4374,57.2522,57.2814,86778.0
2022-09-06 10:50:00,58.76,59.0,58.76,58.84,71145.0,57.2717,57.5056,57.2717,57.3496,71145.0
2022-09-06 10:55:00,58.85,59.06,58.85,58.9,66125.0,57.3594,57.5641,57.3594,57.4081,66125.0
2022-09-06 11:00:00,58.9,58.95,58.79,58.92,43527.0,57.4081,57.4568,57.3009,57.4276,43527.0
2022-09-06 11:05:00,58.93,59.16,58.9,59.04,91513.0,57.4374,57.6615,57.4081,57.5446,91513.0
2022-09-06 11:10:00,59.05,59.07,58.94,59.04,12848.0,57.5543,57.5738,57.4471,57.5446,12848.0
2022-09-06 11:15:00,59.02,59.04,58.92,59.01,19958.0,57.5251,57.5446,57.4276,57.5153,19958.0
2022-09-06 11:20:00,59.0,59.15,58.97,59.13,13482.0,57.5056,57.6518,57.4763,57.6323,13482.0
2022-09-06 11:25:00,59.12,59.18,58.97,58.98,34107.0,57.6225,57.681,57.4763,57.4861,34107.0
2022-09-06 11:30:00,58.99,59.2,58.93,59.07,29438.0,57.4958,57.7005,57.4374,57.5738,29438.0
2022-09-06 11:35:00,59.13,59.14,58.95,59.03,93747.0,57.6323,57.642,57.4568,57.5348,93747.0
2022-09-06 11:40:00,59.02,59.26,58.98,59.2,114916.0,57.5251,57.759,57.4861,57.7005,114916.0
2022-09-06 11:45:00,59.23,59.28,59.13,59.14,11112.0,57.7298,57.7785,57.6323,57.642,11112.0
2022-09-06 11:50:00,59.12,59.26,59.12,59.23,12581.0,57.6225,57.759,57.6225,57.7298,12581.0
2022-09-06 11:55:00,59.21,59.25,59.15,59.16,101383.0,57.7103,57.7492,57.6518,57.6615,101383.0
2022-09-06 12:00:00,59.16,59.24,59.13,59.13,28187.0,57.6615,57.7395,57.6323,57.6323,28187.0
2022-09-06 12:05:00,59.14,59.21,58.9,58.93,35425.0,57.642,57.7103,57.4081,57.4374,35425.0
2022-09-06 12:10:00,58.93,58.97,58.9,58.94,12016.0,57.4374,57.4763,57.4081,57.4471,12016.0
2022-09-06 12:15:00,58.93,58.97,58.77,58.84,53619.0,57.4374,57.4763,57.2814,57.3496,53619.0
2022-09-06 12:20:00,58.84,58.87,58.72,58.76,30738.0,57.3496,57.3789,57.2327,57.2717,30738.0
2022-09-06 12:25:00,58.74,58.84,58.72,58.8,38887.0,57.2522,57.3496,57.2327,57.3106,38887.0
2022-09-06 12:30:00,58.79,58.83,58.74,58.78,42555.0,57.3009,57.3399,57.2522,57.2912,42555.0
2022-09-06 12:35:00,58.78,58.85,58.78,58.81,22137.0,57.2912,57.3594,57.2912,57.3204,22137.0
2022-09-06 12:40:00,58.82,58.95,58.73,58.95,25733.0,57.3301,57.4568,57.2424,57.4568,25733.0
2022-09-06 12:45:00,58.94,58.98,58.88,58.95,20183.0,57.4471,57.4861,57.3886,57.4568,20183.0
2022-09-06 12:50:00,58.96,58.97,58.87,58.92,11922.0,57.4666,57.4763,57.3789,57.4276,11922.0
2022-09-06 12:55:00,58.92,58.97,58.86,58.89,14873.0,57.4276,57.4763,57.3691,57.3984,14873.0
2022-09-06 13:00:00,58.88,58.89,58.73,58.76,29023.0,57.3886,57.3984,57.2424,57.2717,29023.0
2022-09-06 13:05:00,58.76,58.76,58.57,58.57,44702.0,57.2717,57.2717,57.0865,57.0865,44702.0
2022-09-06 13:10:00,58.57,58.63,58.51,58.53,24531.0,57.0865,57.145,57.028,57.0475,24531.0
2022-09-06 13:15:00,58.51,58.6,58.48,58.58,30169.0,57.028,57.1157,56.9988,57.0962,30169.0
2022-09-06 13:20:00,58.59,58.63,58.55,58.58,42272.0,57.106,57.145,57.067,57.0962,42272.0
2022-09-06 13:25:00,58.58,58.61,58.56,58.57,37841.0,57.0962,57.1255,57.0767,57.0865,37841.0
2022-09-06 13:30:00,58.57,58.69,58.54,58.68,51074.0,57.0865,57.2034,57.0572,57.1937,51074.0
2022-09-06 13:35:00,58.66,58.71,58.63,58.69,16894.0,57.1742,57.2229,57.145,57.2034,16894.0
2022-09-06 13:40:00,58.67,58.67,58.52,58.59,21232.0,57.1839,57.1839,57.0377,57.106,21232.0
2022-09-06 13:45:00,58.6,58.62,58.51,58.52,11391.0,57.1157,57.1352,57.028,57.0377,11391.0
2022-09-06 13:50:00,58.52,58.54,58.48,58.54,20851.0,57.0377,57.0572,56.9988,57.0572,20851.0
2022-09-06 13:55:00,58.53,58.66,58.51,58.66,62881.0,57.0475,57.1742,57.028,57.1742,62881.0
2022-09-06 14:00:00,58.63,58.74,58.63,58.67,25861.0,57.145,57.2522,57.145,57.1839,25861.0
2022-09-06 14:05:00,58.66,58.68,58.62,58.66,74447.0,57.1742,57.1937,57.1352,57.1742,74447.0
2022-09-06 14:10:00,58.66,58.87,58.66,58.8,58618.0,57.1742,57.3789,57.1742,57.3106,58618.0
2022-09-06 14:15:00,58.79,58.82,58.73,58.77,16792.0,57.3009,57.3301,57.2424,57.2814,16792.0
2022-09-06 14:20:00,58.77,58.78,58.69,58.72,11735.0,57.2814,57.2912,57.2034,57.2327,11735.0
2022-09-06 14:25:00,58.72,58.72,58.64,58.65,5909.0,57.2327,57.2327,57.1547,57.1644,5909.0
2022-09-06 14:30:00,58.65,58.67,58.51,58.61,31574.0,57.1644,57.1839,57.028,57.1255,31574.0
2022-09-06 14:35:00,58.61,58.67,58.57,58.62,26803.0,57.1255,57.1839,57.0865,57.1352,26803.0
2022-09-06 14:40:00,58.62,58.62,58.56,58.58,40625.0,57.1352,57.1352,57.0767,57.0962,40625.0
2022-09-06 14:45:00,58.57,58.6,58.5,58.59,34031.0,57.0865,57.1157,57.0182,57.106,34031.0
2022-09-06 14:50:00,58.59,58.59,58.49,58.59,53132.0,57.106,57.106,57.0085,57.106,53132.0
2022-09-06 14:55:00,58.59,58.68,58.56,58.59,41681.0,57.106,57.1937,57.0767,57.106,41681.0
2022-09-06 15:00:00,58.6,58.64,58.52,58.56,33191.0,57.1157,57.1547,57.0377,57.0767,33191.0
2022-09-06 15:05:00,58.55,58.71,58.54,58.71,65863.0,57.067,57.2229,57.0572,57.2229,65863.0
2022-09-06 15:10:00,58.71,58.74,58.67,58.7,38141.0,57.2229,57.2522,57.1839,57.2132,38141.0
2022-09-06 15:15:00,58.69,58.77,58.68,58.68,81308.0,57.2034,57.2814,57.1937,57.1937,81308.0
2022-09-06 15:20:00,58.68,58.73,58.56,58.71,74344.0,57.1937,57.2424,57.0767,57.2229,74344.0
2022-09-06 15:25:00,58.71,58.77,58.69,58.72,58183.0,57.2229,57.2814,57.2034,57.2327,58183.0
2022-09-06 15:30:00,58.7,58.7,58.51,58.56,94997.0,57.2132,57.2132,57.028,57.0767,94997.0
2022-09-06 15:35:00,58.57,58.61,58.54,58.6,55430.0,57.0865,57.1255,57.0572,57.1157,55430.0
2022-09-06 15:40:00,58.59,58.8,58.59,58.79,62020.0,57.106,57.3106,57.106,57.3009,62020.0
2022-09-06 15:45:00,58.78,58.81,58.68,58.8,144725.0,57.2912,57.3204,57.1937,57.3106,144725.0
2022-09-06 15:50:00,58.78,58.79,58.67,58.7,229523.0,57.2912,57.3009,57.1839,57.2132,229523.0
2022-09-06 15:55:00,58.7,58.8,58.62,58.77,196053.0,57.2132,57.3106,57.1352,57.2814,196053.0
2022-09-07 09:30:00,58.88,59.19,58.81,59.19,50023.0,57.3886,57.6908,57.3204,57.6908,50023.0
2022-09-07 09:35:00,59.21,59.5,59.19,59.42,112476.0,57.7103,57.9929,57.6908,57.9149,112476.0
2022-09-07 09:40:00,59.41,59.55,59.38,59.46,31919.0,57.9052,58.0417,57.876,57.9539,31919.0
2022-09-07 09:45:00,59.47,59.56,59.45,59.52,43070.0,57.9637,58.0514,57.9442,58.0124,43070.0
2022-09-07 09:50:00,59.53,59.53,59.32,59.4,27396.0,58.0222,58.0222,57.8175,57.8954,27396.0
2022-09-07 09:55:00,59.41,59.48,59.33,59.36,21398.0,57.9052,57.9734,57.8272,57.8565,21398.0
2022-09-07 10:00:00,59.36,59.43,59.16,59.43,47709.0,57.8565,57.9247,57.6615,57.9247,47709.0
2022-09-07 10:05:00,59.42,59.43,59.24,59.3,17944.0,57.9149,57.9247,57.7395,57.798,17944.0
2022-09-07 10:10:00,59.31,59.32,59.11,59.11,14281.0,57.8077,57.8175,57.6128,57.6128,14281.0
2022-09-07 10:15:00,59.09,59.28,59.01,59.24,46983.0,57.5933,57.7785,57.5153,57.7395,46983.0
2022-09-07 10:20:00,59.24,59.28,59.17,59.21,20845.0,57.7395,57.7785,57.6713,57.7103,20845.0
2022-09-07 10:25:00,59.19,59.38,59.17,59.37,12789.0,57.6908,57.876,57.6713,57.8662,12789.0
2022-09-07 10:30:00,59.39,59.53,59.37,59.41,61322.0,57.8857,58.0222,57.8662,57.9052,61322.0
2022-09-07 10:35:00,59.42,59.47,59.34,59.37,10878.0,57.9149,57.9637,57.837,57.8662,10878.0
2022-09-07 10:40:00,59.33,59.42,59.3,59.38,46108.0,57.8272,57.9149,57.798,57.876,46108.0
2022-09-07 10:45:00,59.37,59.39,59.34,59.39,6860.0,57.8662,57.8857,57.837,57.8857,6860.0
2022-09-07 10:50:00,59.39,59.53,59.38,59.46,17677.0,57.8857,58.0222,57.876,57.9539,17677.0
2022-09-07 10:55:00,59.44,59.53,59.44,59.45,32136.0,57.9344,58.0222,57.9344,57.9442,32136.0
2022-09-07 11:00:00,59.46,59.48,59.34,59.45,17019.0,57.9539,57.9734,57.837,57.9442,17019.0
2022-09-07 11:05:00,59.44,59.55,59.41,59.51,10000.0,57.9344,58.0417,57.9052,58.0027,10000.0
2022-09-07 11:10:00,59.51,59.7,59.51,59.66,19859.0,58.0027,58.1879,58.0027,58.1489,19859.0
2022-09-07 11:15:00,59.66,59.73,59.64,59.68,25040.0,58.1489,58.2171,58.1294,58.1684,25040.0
2022-09-07 11:20:00,59.72,59.78,59.69,59.71,23387.0,58.2073,58.2658,58.1781,58.1976,23387.0
2022-09-07 11:25:00,59.7,59.73,59.56,59.56,35501.0,58.1879,58.2171,58.0514,58.0514,35501.0
2022-09-07 11:30:00,59.57,59.64,59.48,59.5,28168.0,58.0611,58.1294,57.9734,57.9929,28168.0
2022-09-07 11:35:00,59.51,59.57,59.5,59.54,37129.0,58.0027,58.0611,57.9929,58.0319,37129.0
2022-09-07 11:40:00,59.53,59.53,59.4,59.44,11466.0,58.0222,58.0222,57.8954,57.9344,11466.0
2022-09-07 11:45:00,59.45,59.52,59.42,59.51,22726.0,57.9442,58.0124,57.9149,58.0027,22726.0
2022-09-07 11:50:00,59.52,59.54,59.48,59.53,14670.0,58.0124,58.0319,57.9734,58.0222,14670.0
2022-09-07 11:55:00,59.55,59.57,59.52,59.53,32608.0,58.0417,58.0611,58.0124,58.0222,32608.0
2022-09-07 12:00:00,59.52,59.58,59.52,59.54,26778.0,58.0124,58.0709,58.0124,58.0319,26778.0
2022-09-07 12:05:00,59.54,59.59,59.48,59.58,27903.0,58.0319,58.0806,57.9734,58.0709,27903.0
2022-09-07 12:10:00,59.58,59.58,59.48,59.5,19439.0,58.0709,58.0709,57.9734,57.9929,19439.0
2022-09-07 12:15:00,59.5,59.54,59.46,59.46,12043.0,57.9929,58.0319,57.9539,57.9539,12043.0
2022-09-07 12:20:00,59.47,59.47,59.36,59.38,13625.0,57.9637,57.9637,57.8565,57.876,13625.0
2022-09-07 12:25:00,59.38,59.44,59.34,59.43,21749.0,57.876,57.9344,57.837,57.9247,21749.0
2022-09-07 12:30:00,59.42,59.49,59.41,59.49,19663.0,57.9149,57.9832,57.9052,57.9832,19663.0
2022-09-07 12:35:00,59.47,59.58,59.44,59.58,13140.0,57.9637,58.0709,57.9344,58.0709,13140.0
2022-09-07 12:40:00,59.57,59.74,59.56,59.72,29477.0,58.0611,58.2268,58.0514,58.2073,29477.0
2022-09-07 12:45:00,59.72,59.76,59.71,59.72,5789.0,58.2073,58.2463,58.1976,58.2073,5789.0
2022-09-07 12:50:00,59.74,59.74,59.68,59.68,13778.0,58.2268,58.2268,58.1684,58.1684,13778.0
2022-09-07 12:55:00,59.66,59.68,59.61,59.68,10062.0,58.1489,58.1684,58.1001,58.1684,10062.0
2022-09-07 13:00:00,59.66,59.78,59.65,59.75,15051.0,58.1489,58.2658,58.1391,58.2366,15051.0
2022-09-07 13:05:00,59.75,59.76,59.71,59.73,13202.0,58.2366,58.2463,58.1976,58.2171,13202.0
2022-09-07 13:10:00,59.72,59.74,59.69,59.72,2700.0,58.2073,58.2268,58.1781,58.2073,2700.0
2022-09-07 13:15:00,59.73,59.73,59.64,59.65,22474.0,58.2171,58.2171,58.1294,58.1391,22474.0
2022-09-07 13:20:00,59.66,59.76,59.65,59.68,11319.0,58.1489,58.2463,58.1391,58.1684,11319.0
2022-09-07 13:25:00,59.68,59.7,59.65,59.7,6543.0,58.1684,58.1879,58.1391,58.1879,6543.0
2022-09-07 13:30:00,59.71,59.82,59.7,59.81,20324.0,58.1976,58.3048,58.1879,58.2951,20324.0
2022-09-07 13:35:00,59.8,59.89,59.79,59.87,20126.0,58.2853,58.373,58.2756,58.3535,20126.0
2022-09-07 13:40:00,59.87,59.97,59.86,59.97,7493.0,58.3535,58.451,58.3438,58.451,7493.0
2022-09-07 13:45:00,59.97,60.02,59.92,60.02,31204.0,58.451,58.4997,58.4023,58.4997,31204.0
2022-09-07 13:50:00,60.02,60.04,59.99,60.02,13652.0,58.4997,58.5192,58.4705,58.4997,13652.0
2022-09-07 13:55:00,60.02,60.02,59.98,60.0,9729.0,58.4997,58.4997,58.4608,58.4803,9729.0
2022-09-07 14:00:00,60.0,60.16,60.0,60.16,22606.0,58.4803,58.6362,58.4803,58.6362,22606.0
2022-09-07 14:05:00,60.17,60.17,60.09,60.11,11585.0,58.6459,58.6459,58.568,58.5875,11585.0
2022-09-07 14:10:00,60.1,60.11,60.08,60.1,7448.0,58.5777,58.5875,58.5582,58.5777,7448.0
2022-09-07 14:15:00,60.09,60.11,59.96,59.96,33520.0,58.568,58.5875,58.4413,58.4413,33520.0
2022-09-07 14:20:00,59.97,60.01,59.93,60.01,6055.0,58.451,58.49,58.412,58.49,6055.0
2022-09-07 14:25:00,60.05,60.13,60.01,60.13,13628.0,58.529,58.607,58.49,58.607,13628.0
2022-09-07 14:30:00,60.13,60.25,60.12,60.23,27545.0,58.607,58.7239,58.5972,58.7044,27545.0
2022-09-07 14:35:00,60.23,60.27,60.23,60.27,13721.0,58.7044,58.7434,58.7044,58.7434,13721.0
2022-09-07 14:40:00,60.27,60.31,60.26,60.27,12836.0,58.7434,58.7824,58.7337,58.7434,12836.0
2022-09-07 14:45:00,60.27,60.32,60.25,60.32,10082.0,58.7434,58.7921,58.7239,58.7921,10082.0
2022-09-07 14:50:00,60.32,60.38,60.28,60.37,40940.0,58.7921,58.8506,58.7532,58.8409,40940.0
2022-09-07 14:55:00,60.38,60.43,60.36,60.4,24910.0,58.8506,58.8994,58.8311,58.8701,24910.0
2022-09-07 15:00:00,60.4,60.46,60.39,60.44,24728.0,58.8701,58.9286,58.8604,58.9091,24728.0
2022-09-07 15:05:00,60.42,60.45,60.4,60.45,47855.0,58.8896,58.9189,58.8701,58.9189,47855.0
2022-09-07 15:10:00,60.46,60.47,60.41,60.44,28575.0,58.9286,58.9383,58.8799,58.9091,28575.0
2022-09-07 15:15:00,60.47,60.51,60.37,60.39,11642.0,58.9383,58.9773,58.8409,58.8604,11642.0
2022-09-07 15:20:00,60.37,60.42,60.34,60.38,14034.0,58.8409,58.8896,58.8116,58.8506,14034.0
2022-09-07 15:25:00,60.38,60.46,60.38,60.45,8668.0,58.8506,58.9286,58.8506,58.9189,8668.0
2022-09-07 15:30:00,60.45,60.49,60.41,60.48,25312.0,58.9189,58.9578,58.8799,58.9481,25312.0
2022-09-07 15:35:00,60.5,60.5,60.42,60.44,17719.0,58.9676,58.9676,58.8896,58.9091,17719.0
2022-09-07 15:40:00,60.44,60.46,60.34,60.43,47883.0,58.9091,58.9286,58.8116,58.8994,47883.0
2022-09-07 15:45:00,60.44,60.51,60.41,60.48,16140.0,58.9091,58.9773,58.8799,58.9481,16140.0
2022-09-07 15:50:00,60.48,60.49,60.36,60.43,59205.0,58.9481,58.9578,58.8311,58.8994,59205.0
2022-09-07 15:55:00,60.43,60.47,60.34,60.45,74092.0,58.8994,58.9383,58.8116,58.9189,74092.0
2022-09-08 09:30:00,59.97,59.97,59.51,59.59,90303.0,58.451,58.451,58.0027,58.0806,90303.0
2022-09-08 09:35:00,59.52,59.72,59.44,59.61,67526.0,58.0124,58.2073,57.9344,58.1001,67526.0
2022-09-08 09:40:00,59.56,60.2,59.41,60.18,82788.0,58.0514,58.6752,57.9052,58.6557,82788.0
2022-09-08 09:45:00,60.17,60.19,59.91,60.02,74020.0,58.6459,58.6654,58.3925,58.4997,74020.0
2022-09-08 09:50:00,60.0,60.15,59.9,60.06,48710.0,58.4803,58.6265,58.3828,58.5387,48710.0
2022-09-08 09:55:00,60.06,60.18,59.96,60.14,49010.0,58.5387,58.6557,58.4413,58.6167,49010.0
2022-09-08 10:00:00,60.1,60.17,59.74,59.79,52615.0,58.5777,58.6459,58.2268,58.2756,52615.0
2022-09-08 10:05:00,59.79,60.06,59.79,60.0,18439.0,58.2756,58.5387,58.2756,58.4803,18439.0
2022-09-08 10:10:00,60.01,60.07,59.86,59.98,19072.0,58.49,58.5485,58.3438,58.4608,19072.0
2022-09-08 10:15:00,59.96,60.22,59.92,60.2,30576.0,58.4413,58.6947,58.4023,58.6752,30576.0
2022-09-08 10:20:00,60.2,60.3,60.07,60.07,30410.0,58.6752,58.7727,58.5485,58.5485,30410.0
2022-09-08 10:25:00,60.07,60.2,60.07,60.19,5391.0,58.5485,58.6752,58.5485,58.6654,5391.0
2022-09-08 10:30:00,60.14,60.35,60.13,60.3,105309.0,58.6167,58.8214,58.607,58.7727,105309.0
2022-09-08 10:35:00,60.3,60.5,60.25,60.46,69757.0,58.7727,58.9676,58.7239,58.9286,69757.0
2022-09-08 10:40:00,60.46,60.51,60.42,60.47,9660.0,58.9286,58.9773,58.8896,58.9383,9660.0
2022-09-08 10:45:00,60.5,60.55,60.46,60.53,12920.0,58.9676,59.0163,58.9286,58.9968,12920.0
2022-09-08 10:50:00,60.5,60.53,60.44,60.52,8643.0,58.9676,58.9968,58.9091,58.9871,8643.0
2022-09-08 10:55:00,60.54,60.62,60.5,60.58,12536.0,59.0066,59.0845,58.9676,59.0456,12536.0
2022-09-08 11:00:00,60.58,60.69,60.57,60.61,64288.0,59.0456,59.1528,59.0358,59.0748,64288.0
2022-09-08 11:05:00,60.61,60.65,60.55,60.55,25942.0,59.0748,59.1138,59.0163,59.0163,25942.0
2022-09-08 11:10:00,60.57,60.59,60.53,60.58,11123.0,59.0358,59.0553,58.9968,59.0456,11123.0
2022-09-08 11:15:00,60.57,60.67,60.56,60.64,11331.0,59.0358,59.1333,59.0261,59.104,11331.0
2022-09-08 11:20:00,60.65,60.67,60.63,60.66,12683.0,59.1138,59.1333,59.0943,59.1235,12683.0
2022-09-08 11:25:00,60.68,60.73,60.66,60.72,7137.0,59.143,59.1918,59.1235,59.182,7137.0
2022-09-08 11:30:00,60.73,60.75,60.67,60.71,12657.0,59.1918,59.2113,59.1333,59.1723,12657.0
2022-09-08 11:35:00,60.7,60.76,60.65,60.65,18525.0,59.1625,59.221,59.1138,59.1138,18525.0
2022-09-08 11:40:00,60.65,60.69,60.58,60.67,37936.0,59.1138,59.1528,59.0456,59.1333,37936.0
2022-09-08 11:45:00,60.66,60.68,60.61,60.64,28182.0,59.1235,59.143,59.0748,59.104,28182.0
2022-09-08 11:50:00,60.63,60.73,60.62,60.73,10763.0,59.0943,59.1918,59.0845,59.1918,10763.0
2022-09-08 11:55:00,60.73,60.75,60.69,60.7,5817.0,59.1918,59.2113,59.1528,59.1625,5817.0
2022-09-08 12:00:00,60.72,60.74,60.38,60.39,42854.0,59.182,59.2015,58.8506,58.8604,42854.0
2022-09-08 12:05:00,60.38,60.39,60.12,60.28,49694.0,58.8506,58.8604,58.5972,58.7532,49694.0
2022-09-08 12:10:00,60.26,60.31,60.11,60.25,62529.0,58.7337,58.7824,58.5875,58.7239,62529.0
2022-09-08 12:15:00,60.23,60.36,60.2,60.32,12705.0,58.7044,58.8311,58.6752,58.7921,12705.0
2022-09-08 12:20:00,60.33,60.35,60.17,60.23,32450.0,58.8019,58.8214,58.6459,58.7044,32450.0
2022-09-08 12:25:00,60.23,60.32,60.19,60.28,12268.0,58.7044,58.7921,58.6654,58.7532,12268.0
2022-09-08 12:30:00,60.28,60.41,60.26,60.38,11429.0,58.7532,58.8799,58.7337,58.8506,11429.0
2022-09-08 12:35:00,60.39,60.51,60.39,60.47,19214.0,58.8604,58.9773,58.8604,58.9383,19214.0
2022-09-08 12:40:00,60.48,60.65,60.47,60.63,21839.0,58.9481,59.1138,58.9383,59.0943,21839.0
2022-09-08 12:45:00,60.61,60.63,60.57,60.59,10887.0,59.0748,59.0943,59.0358,59.0553,10887.0
2022-09-08 12:50:00,60.58,60.65,60.56,60.58,9385.0,59.0456,59.1138,59.0261,59.0456,9385.0
2022-09-08 12:55:00,60.58,60.62,60.56,60.59,11759.0,59.0456,59.0845,59.0261,59.0553,11759.0
2022-09-08 13:00:00,60.59,60.64,60.52,60.57,8028.0,59.0553,59.104,58.9871,59.0358,8028.0
2022-09-08 13:05:00,60.59,60.6,60.5,60.57,7687.0,59.0553,59.0651,58.9676,59.0358,7687.0
2022-09-08 13:10:00,60.58,60.77,60.58,60.76,24055.0,59.0456,59.2307,59.0456,59.221,24055.0
2022-09-08 13:15:00,60.77,60.78,60.71,60.72,19611.0,59.2307,59.2405,59.1723,59.182,19611.0
2022-09-08 13:20:00,60.75,60.78,60.73,60.76,5789.0,59.2113,59.2405,59.1918,59.221,5789.0
2022-09-08 13:25:00,60.76,60.82,60.71,60.82,22272.0,59.221,59.2795,59.1723,59.2795,22272.0
2022-09-08 13:30:00,60.8,60.8,60.72,60.78,10715.0,59.26,59.26,59.182,59.2405,10715.0
2022-09-08 13:35:00,60.75,60.89,60.75,60.83,23737.0,59.2113,59.3477,59.2113,59.2892,23737.0
2022-09-08 13:40:00,60.85,60.88,60.82,60.87,7683.0,59.3087,59.338,59.2795,59.3282,7683.0
2022-09-08 13:45:00,60.85,60.89,60.82,60.89,9944.0,59.3087,59.3477,59.2795,59.3477,9944.0
2022-09-08 13:50:00,60.89,60.91,60.82,60.82,19377.0,59.3477,59.3672,59.2795,59.2795,19377.0
2022-09-08 13:55:00,60.84,60.86,60.65,60.82,78946.0,59.299,59.3185,59.1138,59.2795,78946.0
2022-09-08 14:00:00,60.83,60.89,60.8,60.88,6036.0,59.2892,59.3477,59.26,59.338,6036.0
2022-09-08 14:05:00,60.88,60.92,60.81,60.84,11624.0,59.338,59.3769,59.2697,59.299,11624.0
2022-09-08 14:10:00,60.85,60.88,60.83,60.83,6226.0,59.3087,59.338,59.2892,59.2892,6226.0
2022-09-08 14:15:00,60.81,60.89,60.78,60.87,7773.0,59.2697,59.3477,59.2405,59.3282,7773.0
2022-09-08 14:20:00,60.87,60.9,60.85,60.87,10772.0,59.3282,59.3575,59.3087,59.3282,10772.0
2022-09-08 14:25:00,60.87,60.89,60.8,60.81,6294.0,59.3282,59.3477,59.26,59.2697,6294.0
2022-09-08 14:30:00,60.82,60.92,60.82,60.91,9187.0,59.2795,59.3769,59.2795,59.3672,9187.0
2022-09-08 14:35:00,60.92,60.93,60.88,60.93,9801.0,59.3769,59.3867,59.338,59.3867,9801.0
2022-09-08 14:40:00,60.91,60.92,60.67,60.76,34293.0,59.3672,59.3769,59.1333,59.221,34293.0
2022-09-08 14:45:00,60.76,60.79,60.67,60.71,10866.0,59.221,59.2502,59.1333,59.1723,10866.0
2022-09-08 14:50:00,60.73,60.8,60.65,60.78,13604.0,59.1918,59.26,59.1138,59.2405,13604.0
2022-09-08 14:55:00,60.78,60.78,60.71,60.75,7934.0,59.2405,59.2405,59.1723,59.2113,7934.0
2022-09-08 15:00:00,60.75,60.81,60.65,60.71,19734.0,59.2113,59.2697,59.1138,59.1723,19734.0
2022-09-08 15:05:00,60.7,60.77,60.7,60.72,7215.0,59.1625,59.2307,59.1625,59.182,7215.0
2022-09-08 15:10:00,60.73,60.76,60.68,60.75,5305.0,59.1918,59.221,59.143,59.2113,5305.0
2022-09-08 15:15:00,60.78,60.81,60.75,60.8,14687.0,59.2405,59.2697,59.2113,59.26,14687.0
2022-09-08 15:20:00,60.8,60.85,60.78,60.84,10459.0,59.26,59.3087,59.2405,59.299,10459.0
2022-09-08 15:25:00,60.84,60.85,60.79,60.83,8888.0,59.299,59.3087,59.2502,59.2892,8888.0
2022-09-08 15:30:00,60.84,60.9,60.81,60.82,18268.0,59.299,59.3575,59.2697,59.2795,18268.0
2022-09-08 15:35:00,60.81,60.83,60.79,60.79,34029.0,59.2697,59.2892,59.2502,59.2502,34029.0
2022-09-08 15:40:00,60.79,60.8,60.66,60.66,20000.0,59.2502,59.26,59.1235,59.1235,20000.0
2022-09-08 15:45:00,60.67,60.77,60.66,60.73,29787.0,59.1333,59.2307,59.1235,59.1918,29787.0
2022-09-08 15:50:00,60.74,60.94,60.74,60.93,47165.0,59.2015,59.3964,59.2015,59.3867,47165.0
2022-09-08 15:55:00,60.93,61.02,60.91,60.99,62900.0,59.3867,59.4744,59.3672,59.4452,62900.0
2022-09-09 09:30:00,61.38,61.52,61.21,61.5,59264.0,59.8253,59.9618,59.6596,59.9423,59264.0
2022-09-09 09:35:00,61.51,61.63,61.37,61.5,48169.0,59.952,60.069,59.8156,59.9423,48169.0
2022-09-09 09:40:00,61.51,61.62,61.46,61.49,18601.0,59.952,60.0592,59.9033,59.9325,18601.0
2022-09-09 09:45:00,61.48,61.53,61.39,61.49,58760.0,59.9228,59.9715,59.835,59.9325,58760.0
2022-09-09 09:50:00,61.52,61.54,61.39,61.46,32319.0,59.9618,59.9812,59.835,59.9033,32319.0
2022-09-09 09:55:00,61.46,61.68,61.43,61.67,56025.0,59.9033,60.1177,59.874,60.108,56025.0
2022-09-09 10:00:00,61.68,61.83,61.61,61.83,54189.0,60.1177,60.2639,60.0495,60.2639,54189.0
2022-09-09 10:05:00,61.82,62.01,61.82,61.99,30457.0,60.2542,60.4393,60.2542,60.4198,30457.0
2022-09-09 10:10:00,61.99,62.04,61.92,62.01,24639.0,60.4198,60.4686,60.3516,60.4393,24639.0
2022-09-09 10:15:00,62.01,62.15,61.92,61.97,31368.0,60.4393,60.5758,60.3516,60.4004,31368.0
2022-09-09 10:20:00,61.98,62.02,61.88,61.9,18272.0,60.4101,60.4491,60.3126,60.3321,18272.0
2022-09-09 10:25:00,61.89,62.01,61.84,61.98,37880.0,60.3224,60.4393,60.2736,60.4101,37880.0
2022-09-09 10:30:00,61.99,62.01,61.97,61.97,13675.0,60.4198,60.4393,60.4004,60.4004,13675.0
2022-09-09 10:35:00,61.98,62.05,61.95,62.01,26172.0,60.4101,60.4783,60.3809,60.4393,26172.0
2022-09-09 10:40:00,62.0,62.17,62.0,62.15,27771.0,60.4296,60.5953,60.4296,60.5758,27771.0
2022-09-09 10:45:00,62.15,62.21,62.05,62.1,32252.0,60.5758,60.6343,60.4783,60.5271,32252.0
2022-09-09 10:50:00,62.11,62.12,61.95,61.99,30312.0,60.5368,60.5466,60.3809,60.4198,30312.0
2022-09-09 10:55:00,61.98,62.01,61.92,61.99,13752.0,60.4101,60.4393,60.3516,60.4198,13752.0
2022-09-09 11:00:00,61.99,62.04,61.87,61.89,20523.0,60.4198,60.4686,60.3029,60.3224,20523.0
2022-09-09 11:05:00,61.92,61.92,61.77,61.78,8661.0,60.3516,60.3516,60.2054,60.2152,8661.0
2022-09-09 11:10:00,61.79,61.8,61.72,61.78,20478.0,60.2249,60.2347,60.1567,60.2152,20478.0
2022-09-09 11:15:00,61.78,61.81,61.71,61.71,24052.0,60.2152,60.2444,60.1469,60.1469,24052.0
2022-09-09 11:20:00,61.72,61.76,61.67,61.75,12623.0,60.1567,60.1957,60.108,60.1859,12623.0
2022-09-09 11:25:00,61.77,61.9,61.77,61.86,18557.0,60.2054,60.3321,60.2054,60.2931,18557.0
2022-09-09 11:30:00,61.84,61.85,61.72,61.76,8700.0,60.2736,60.2834,60.1567,60.1957,8700.0
2022-09-09 11:35:00,61.77,61.85,61.77,61.85,5397.0,60.2054,60.2834,60.2054,60.2834,5397.0
2022-09-09 11:40:00,61.85,61.86,61.74,61.76,32603.0,60.2834,60.2931,60.1762,60.1957,32603.0
2022-09-09 11:45:00,61.74,61.77,61.72,61.74,6203.0,60.1762,60.2054,60.1567,60.1762,6203.0
2022-09-09 11:50:00,61.76,61.78,61.73,61.75,5492.0,60.1957,60.2152,60.1664,60.1859,5492.0
2022-09-09 11:55:00,61.75,61.85,61.74,61.85,5067.0,60.1859,60.2834,60.1762,60.2834,5067.0
2022-09-09 12:00:00,61.85,61.85,61.66,61.7,20929.0,60.2834,60.2834,60.0982,60.1372,20929.0
2022-09-09 12:05:00,61.72,61.73,61.68,61.71,5509.0,60.1567,60.1664,60.1177,60.1469,5509.0
2022-09-09 12:10:00,61.73,61.82,61.72,61.8,4032.0,60.1664,60.2542,60.1567,60.2347,4032.0
2022-09-09 12:15:00,61.78,61.78,61.67,61.74,5094.0,60.2152,60.2152,60.108,60.1762,5094.0
2022-09-09 12:20:00,61.75,61.76,61.62,61.63,5687.0,60.1859,60.1957,60.0592,60.069,5687.0
2022-09-09 12:25:00,61.63,61.7,61.61,61.66,5859.0,60.069,60.1372,60.0495,60.0982,5859.0
2022-09-09 12:30:00,61.67,61.74,61.63,61.73,11235.0,60.108,60.1762,60.069,60.1664,11235.0
2022-09-09 12:35:00,61.73,61.79,61.71,61.77,3703.0,60.1664,60.2249,60.1469,60.2054,3703.0
2022-09-09 12:40:00,61.77,61.81,61.74,61.75,7720.0,60.2054,60.2444,60.1762,60.1859,7720.0
2022-09-09 12:45:00,61.76,61.81,61.72,61.81,7657.0,60.1957,60.2444,60.1567,60.2444,7657.0
2022-09-09 12:50:00,61.81,61.86,61.8,61.85,10576.0,60.2444,60.2931,60.2347,60.2834,10576.0
2022-09-09 12:55:00,61.85,61.88,61.82,61.87,10744.0,60.2834,60.3126,60.2542,60.3029,10744.0
2022-09-09 13:00:00,61.88,61.88,61.8,61.84,14669.0,60.3126,60.3126,60.2347,60.2736,14669.0
2022-09-09 13:05:00,61.84,61.95,61.84,61.95,7021.0,60.2736,60.3809,60.2736,60.3809,7021.0
2022-09-09 13:10:00,61.94,62.0,61.93,61.98,5654.0,60.3711,60.4296,60.3614,60.4101,5654.0
2022-09-09 13:15:00,61.98,62.02,61.97,62.01,4984.0,60.4101,60.4491,60.4004,60.4393,4984.0
2022-09-09 13:20:00,62.01,62.02,61.98,62.01,5706.0,60.4393,60.4491,60.4101,60.4393,5706.0
2022-09-09 13:25:00,62.01,62.03,61.97,61.99,9243.0,60.4393,60.4588,60.4004,60.4198,9243.0
2022-09-09 13:30:00,61.99,62.03,61.98,62.03,6895.0,60.4198,60.4588,60.4101,60.4588,6895.0
2022-09-09 13:35:00,62.03,62.07,62.03,62.06,8895.0,60.4588,60.4978,60.4588,60.4881,8895.0
2022-09-09 13:40:00,62.06,62.06,62.0,62.01,11906.0,60.4881,60.4881,60.4296,60.4393,11906.0
2022-09-09 13:45:00,62.01,62.05,61.96,62.05,5164.0,60.4393,60.4783,60.3906,60.4783,5164.0
2022-09-09 13:50:00,62.06,62.07,62.01,62.05,5210.0,60.4881,60.4978,60.4393,60.4783,5210.0
2022-09-09 13:55:00,62.05,62.06,62.01,62.03,8963.0,60.4783,60.4881,60.4393,60.4588,8963.0
2022-09-09 14:00:00,62.04,62.04,61.95,61.95,5028.0,60.4686,60.4686,60.3809,60.3809,5028.0
2022-09-09 14:05:00,61.94,61.99,61.9,61.96,11853.0,60.3711,60.4198,60.3321,60.3906,11853.0
2022-09-09 14:10:00,61.97,62.06,61.91,62.05,30856.0,60.4004,60.4881,60.3419,60.4783,30856.0
2022-09-09 14:15:00,62.04,62.08,62.04,62.06,9946.0,60.4686,60.5076,60.4686,60.4881,9946.0
2022-09-09 14:20:00,62.06,62.09,62.04,62.08,6480.0,60.4881,60.5173,60.4686,60.5076,6480.0
2022-09-09 14:25:00,62.07,62.07,62.02,62.05,6888.0,60.4978,60.4978,60.4491,60.4783,6888.0
2022-09-09 14:30:00,62.04,62.07,62.0,62.03,7150.0,60.4686,60.4978,60.4296,60.4588,7150.0
2022-09-09 14:35:00,62.03,62.1,62.01,62.06,5458.0,60.4588,60.5271,60.4393,60.4881,5458.0
2022-09-09 14:40:00,62.06,62.07,62.0,62.01,21639.0,60.4881,60.4978,60.4296,60.4393,21639.0
2022-09-09 14:45:00,62.01,62.04,61.99,62.01,11181.0,60.4393,60.4686,60.4198,60.4393,11181.0
2022-09-09 14:50:00,62.0,62.03,61.98,62.02,13403.0,60.4296,60.4588,60.4101,60.4491,13403.0
2022-09-09 14:55:00,62.02,62.1,62.02,62.09,19825.0,60.4491,60.5271,60.4491,60.5173,19825.0
2022-09-09 15:00:00,62.08,62.15,62.07,62.15,6372.0,60.5076,60.5758,60.4978,60.5758,6372.0
2022-09-09 15:05:00,62.14,62.15,62.09,62.1,7955.0,60.566,60.5758,60.5173,60.5271,7955.0
2022-09-09 15:10:00,62.1,62.15,62.1,62.15,12579.0,60.5271,60.5758,60.5271,60.5758,12579.0
2022-09-09 15:15:00,62.14,62.18,62.12,62.18,8653.0,60.566,60.605,60.5466,60.605,8653.0
2022-09-09 15:20:00,62.18,62.23,62.14,62.21,40036.0,60.605,60.6538,60.566,60.6343,40036.0
2022-09-09 15:25:00,62.21,62.22,62.18,62.2,51783.0,60.6343,60.644,60.605,60.6245,51783.0
2022-09-09 15:30:00,62.2,62.26,62.18,62.24,31250.0,60.6245,60.683,60.605,60.6635,31250.0
2022-09-09 15:35:00,62.24,62.24,62.14,62.16,27291.0,60.6635,60.6635,60.566,60.5855,27291.0
2022-09-09 15:40:00,62.16,62.22,62.14,62.22,29674.0,60.5855,60.644,60.566,60.644,29674.0
2022-09-09 15:45:00,62.21,62.21,62.1,62.11,30566.0,60.6343,60.6343,60.5271,60.5368,30566.0
2022-09-09 15:50:00,62.1,62.16,62.03,62.14,66726.0,60.5271,60.5855,60.4588,60.566,66726.0
2022-09-09 15:55:00,62.14,62.15,62.03,62.05,140828.0,60.566,60.5758,60.4588,60.4783,140828.0
2022-09-12 09:30:00,62.49,62.82,62.47,62.7,78835.0,60.9072,61.2288,60.8877,61.1119,78835.0
2022-09-12 09:35:00,62.67,62.71,62.53,62.67,41129.0,61.0826,61.1216,60.9462,61.0826,41129.0
2022-09-12 09:40:00,62.7,62.86,62.66,62.78,46631.0,61.1119,61.2678,61.0729,61.1898,46631.0
2022-09-12 09:45:00,62.79,62.9,62.71,62.77,48001.0,61.1996,61.3068,61.1216,61.1801,48001.0
2022-09-12 09:50:00,62.81,63.12,62.81,63.1,40713.0,61.2191,61.5212,61.2191,61.5017,40713.0
2022-09-12 09:55:00,63.09,63.25,63.09,63.24,55638.0,61.492,61.6479,61.492,61.6382,55638.0
2022-09-12 10:00:00,63.25,63.26,63.11,63.15,36048.0,61.6479,61.6577,61.5115,61.5505,36048.0
2022-09-12 10:05:00,63.17,63.18,63.05,63.08,29092.0,61.57,61.5797,61.453,61.4822,29092.0
2022-09-12 10:10:00,63.06,63.13,63.03,63.1,18581.0,61.4627,61.531,61.4335,61.5017,18581.0
2022-09-12 10:15:00,63.09,63.26,63.09,63.23,40595.0,61.492,61.6577,61.492,61.6284,40595.0
2022-09-12 10:20:00,63.23,63.27,63.15,63.22,25332.0,61.6284,61.6674,61.5505,61.6187,25332.0
2022-09-12 10:25:00,63.25,63.26,63.08,63.1,27984.0,61.6479,61.6577,61.4822,61.5017,27984.0
2022-09-12 10:30:00,63.12,63.13,62.98,63.02,18226.0,61.5212,61.531,61.3848,61.4238,18226.0
2022-09-12 10:35:00,63.0,63.06,62.88,62.98,47894.0,61.4043,61.4627,61.2873,61.3848,47894.0
2022-09-12 10:40:00,62.96,62.97,62.84,62.91,19505.0,61.3653,61.375,61.2483,61.3165,19505.0
2022-09-12 10:45:00,62.91,63.05,62.9,63.03,21057.0,61.3165,61.453,61.3068,61.4335,21057.0
2022-09-12 10:50:00,63.01,63.04,62.86,62.88,15532.0,61.414,61.4433,61.2678,61.2873,15532.0
2022-09-12 10:55:00,62.86,62.86,62.72,62.74,22072.0,61.2678,61.2678,61.1314,61.1509,22072.0
2022-09-12 11:00:00,62.75,62.75,62.59,62.7,18905.0,61.1606,61.1606,61.0046,61.1119,18905.0
2022-09-12 11:05:00,62.71,62.75,62.66,62.69,9850.0,61.1216,61.1606,61.0729,61.1021,9850.0
2022-09-12 11:10:00,62.7,62.72,62.61,62.65,112795.0,61.1119,61.1314,61.0241,61.0631,112795.0
2022-09-12 11:15:00,62.64,62.71,62.6,62.71,12293.0,61.0534,61.1216,61.0144,61.1216,12293.0
2022-09-12 11:20:00,62.71,62.83,62.7,62.82,7472.0,61.1216,61.2386,61.1119,61.2288,7472.0
2022-09-12 11:25:00,62.83,62.86,62.81,62.86,8671.0,61.2386,61.2678,61.2191,61.2678,8671.0
2022-09-12 11:30:00,62.87,62.88,62.78,62.83,16421.0,61.2776,61.2873,61.1898,61.2386,16421.0
2022-09-12 11:35:00,62.82,62.82,62.7,62.74,15553.0,61.2288,61.2288,61.1119,61.1509,15553.0
2022-09-12 11:40:00,62.76,62.81,62.69,62.7,11073.0,61.1703,61.2191,61.1021,61.1119,11073.0
2022-09-12 11:45:00,62.71,62.71,62.6,62.62,10278.0,61.1216,61.1216,61.0144,61.0339,10278.0
2022-09-12 11:50:00,62.62,62.65,62.48,62.5,28893.0,61.0339,61.0631,60.8974,60.9169,28893.0
2022-09-12 11:55:00,62.49,62.5,62.31,62.47,23524.0,60.9072,60.9169,60.7317,60.8877,23524.0
2022-09-12 12:00:00,62.46,62.52,62.46,62.5,7156.0,60.8779,60.9364,60.8779,60.9169,7156.0
2022-09-12 12:05:00,62.51,62.56,62.41,62.41,40579.0,60.9267,60.9754,60.8292,60.8292,40579.0
2022-09-12 12:10:00,62.41,62.54,62.38,62.52,36035.0,60.8292,60.9559,60.8,60.9364,36035.0
2022-09-12 12:15:00,62.52,62.53,62.42,62.46,19531.0,60.9364,60.9462,60.839,60.8779,19531.0
2022-09-12 12:20:00,62.44,62.6,62.41,62.58,15524.0,60.8584,61.0144,60.8292,60.9949,15524.0
2022-09-12 12:25:00,62.55,62.6,62.54,62.59,3908.0,60.9657,61.0144,60.9559,61.0046,3908.0
2022-09-12 12:30:00,62.6,62.65,62.58,62.62,4831.0,61.0144,61.0631,60.9949,61.0339,4831.0
2022-09-12 12:35:00,62.64,62.69,62.57,62.69,15662.0,61.0534,61.1021,60.9852,61.1021,15662.0
2022-09-12 12:40:00,62.69,62.69,62.62,62.65,8773.0,61.1021,61.1021,61.0339,61.0631,8773.0
2022-09-12 12:45:00,62.66,62.67,62.54,62.59,73977.0,61.0729,61.0826,60.9559,61.0046,73977.0
2022-09-12 12:50:00,62.6,62.63,62.57,62.62,20713.0,61.0144,61.0436,60.9852,61.0339,20713.0
2022-09-12 12:55:00,62.61,62.65,62.61,62.64,6037.0,61.0241,61.0631,61.0241,61.0534,6037.0
2022-09-12 13:00:00,62.64,62.66,62.5,62.6,38850.0,61.0534,61.0729,60.9169,61.0144,38850.0
2022-09-12 13:05:00,62.6,62.7,62.58,62.69,11237.0,61.0144,61.1119,60.9949,61.1021,11237.0
2022-09-12 13:10:00,62.69,62.71,62.66,62.69,10348.0,61.1021,61.1216,61.0729,61.1021,10348.0
2022-09-12 13:15:00,62.7,62.72,62.67,62.7,5527.0,61.1119,61.1314,61.0826,61.1119,5527.0
2022-09-12 13:20:00,62.69,62.7,62.61,62.62,16009.0,61.1021,61.1119,61.0241,61.0339,16009.0
2022-09-12 13:25:00,62.63,62.64,62.57,62.64,13110.0,61.0436,61.0534,60.9852,61.0534,13110.0
2022-09-12 13:30:00,62.64,62.7,62.62,62.7,6840.0,61.0534,61.1119,61.0339,61.1119,6840.0
2022-09-12 13:35:00,62.7,62.71,62.62,62.63,11031.0,61.1119,61.1216,61.0339,61.0436,11031.0
2022-09-12 13:40:00,62.63,62.65,62.6,62.6,16192.0,61.0436,61.0631,61.0144,61.0144,16192.0
2022-09-12 13:45:00,62.61,62.64,62.59,62.63,14297.0,61.0241,61.0534,61.0046,61.0436,14297.0
2022-09-12 13:50:00,62.63,62.68,62.61,62.67,9254.0,61.0436,61.0924,61.0241,61.0826,9254.0
2022-09-12 13:55:00,62.66,62.7,62.66,62.69,7118.0,61.0729,61.1119,61.0729,61.1021,7118.0
2022-09-12 14:00:00,62.69,62.7,62.6,62.62,6123.0,61.1021,61.1119,61.0144,61.0339,6123.0
2022-09-12 14:05:00,62.63,62.64,62.59,62.6,11648.0,61.0436,61.0534,61.0046,61.0144,11648.0
2022-09-12 14:10:00,62.59,62.62,62.57,62.62,6219.0,61.0046,61.0339,60.9852,61.0339,6219.0
2022-09-12 14:15:00,62.61,62.66,62.52,62.55,15265.0,61.0241,61.0729,60.9364,60.9657,15265.0
2022-09-12 14:20:00,62.55,62.61,62.47,62.57,40700.0,60.9657,61.0241,60.8877,60.9852,40700.0
2022-09-12 14:25:00,62.57,62.59,62.46,62.46,22068.0,60.9852,61.0046,60.8779,60.8779,22068.0
2022-09-12 14:30:00,62.47,62.5,62.37,62.39,10336.0,60.8877,60.9169,60.7902,60.8097,10336.0
2022-09-12 14:35:00,62.38,62.46,62.36,62.46,18842.0,60.8,60.8779,60.7805,60.8779,18842.0
2022-09-12 14:40:00,62.45,62.47,62.42,62.47,5833.0,60.8682,60.8877,60.839,60.8877,5833.0
2022-09-12 14:45:00,62.46,62.53,62.45,62.52,6258.0,60.8779,60.9462,60.8682,60.9364,6258.0
2022-09-12 14:50:00,62.56,62.56,62.5,62.52,13266.0,60.9754,60.9754,60.9169,60.9364,13266.0
2022-09-12 14:55:00,62.5,62.54,62.49,62.5,8029.0,60.9169,60.9559,60.9072,60.9169,8029.0
2022-09-12 15:00:00,62.51,62.51,62.45,62.49,11389.0,60.9267,60.9267,60.8682,60.9072,11389.0
2022-09-12 15:05:00,62.49,62.6,62.48,62.6,6007.0,60.9072,61.0144,60.8974,61.0144,6007.0
2022-09-12 15:10:00,62.59,62.67,62.59,62.66,7275.0,61.0046,61.0826,61.0046,61.0729,7275.0
2022-09-12 15:15:00,62.67,62.67,62.59,62.62,7214.0,61.0826,61.0826,61.0046,61.0339,7214.0
2022-09-12 15:20:00,62.63,62.66,62.58,62.59,12880.0,61.0436,61.0729,60.9949,61.0046,12880.0
2022-09-12 15:25:00,62.59,62.6,62.54,62.55,19750.0,61.0046,61.0144,60.9559,60.9657,19750.0
2022-09-12 15:30:00,62.54,62.56,62.47,62.49,36226.0,60.9559,60.9754,60.8877,60.9072,36226.0
2022-09-12 15:35:00,62.49,62.55,62.46,62.48,15272.0,60.9072,60.9657,60.8779,60.8974,15272.0
2022-09-12 15:40:00,62.49,62.57,62.46,62.57,20825.0,60.9072,60.9852,60.8779,60.9852,20825.0
2022-09-12 15:45:00,62.56,62.59,62.49,62.57,51671.0,60.9754,61.0046,60.9072,60.9852,51671.0
2022-09-12 15:50:00,62.57,62.61,62.48,62.55,60402.0,60.9852,61.0241,60.8974,60.9657,60402.0
2022-09-12 15:55:00,62.54,62.66,62.53,62.66,83002.0,60.9559,61.0729,60.9462,61.0729,83002.0
2022-09-13 09:30:00,60.71,60.71,60.14,60.22,252293.0,59.1723,59.1723,58.6167,58.6947,252293.0
2022-09-13 09:35:00,60.21,60.24,59.99,60.15,144910.0,58.6849,58.7142,58.4705,58.6265,144910.0
2022-09-13 09:40:00,60.14,60.28,60.03,60.05,85200.0,58.6167,58.7532,58.5095,58.529,85200.0
2022-09-13 09:45:00,60.03,60.29,60.0,60.26,191841.0,58.5095,58.7629,58.4803,58.7337,191841.0
2022-09-13 09:50:00,60.3,60.62,60.28,60.57,55405.0,58.7727,59.0845,58.7532,59.0358,55405.0
2022-09-13 09:55:00,60.55,60.55,60.3,60.31,54601.0,59.0163,59.0163,58.7727,58.7824,54601.0
2022-09-13 10:00:00,60.3,60.34,60.06,60.1,76965.0,58.7727,58.8116,58.5387,58.5777,76965.0
2022-09-13 10:05:00,60.13,60.29,60.12,60.19,25812.0,58.607,58.7629,58.5972,58.6654,25812.0
2022-09-13 10:10:00,60.18,60.22,60.08,60.18,23507.0,58.6557,58.6947,58.5582,58.6557,23507.0
2022-09-13 10:15:00,60.18,60.28,60.12,60.28,29331.0,58.6557,58.7532,58.5972,58.7532,29331.0
2022-09-13 10:20:00,60.29,60.29,59.97,60.01,37752.0,58.7629,58.7629,58.451,58.49,37752.0
2022-09-13 10:25:00,60.01,60.11,59.94,60.05,34448.0,58.49,58.5875,58.4218,58.529,34448.0
2022-09-13 10:30:00,60.04,60.1,59.97,60.01,77702.0,58.5192,58.5777,58.451,58.49,77702.0
2022-09-13 10:35:00,60.01,60.02,59.94,59.98,72015.0,58.49,58.4997,58.4218,58.4608,72015.0
2022-09-13 10:40:00,59.98,60.06,59.86,59.89,62917.0,58.4608,58.5387,58.3438,58.373,62917.0
2022-09-13 10:45:00,59.85,59.86,59.73,59.76,53833.0,58.3341,58.3438,58.2171,58.2463,53833.0
2022-09-13 10:50:00,59.76,59.9,59.7,59.88,78488.0,58.2463,58.3828,58.1879,58.3633,78488.0
2022-09-13 10:55:00,59.87,60.05,59.87,59.99,20930.0,58.3535,58.529,58.3535,58.4705,20930.0
2022-09-13 11:00:00,59.99,60.1,59.99,60.09,15368.0,58.4705,58.5777,58.4705,58.568,15368.0
2022-09-13 11:05:00,60.07,60.1,59.98,60.04,25400.0,58.5485,58.5777,58.4608,58.5192,25400.0
2022-09-13 11:10:00,60.03,60.08,59.9,60.04,57172.0,58.5095,58.5582,58.3828,58.5192,57172.0
2022-09-13 11:15:00,60.03,60.08,59.95,60.0,17977.0,58.5095,58.5582,58.4315,58.4803,17977.0
2022-09-13 11:20:00,60.0,60.09,59.99,60.0,25710.0,58.4803,58.568,58.4705,58.4803,25710.0
2022-09-13 11:25:00,60.0,60.05,59.96,60.05,22983.0,58.4803,58.529,58.4413,58.529,22983.0
2022-09-13 11:30:00,60.04,60.08,59.97,59.99,30193.0,58.5192,58.5582,58.451,58.4705,30193.0
2022-09-13 11:35:00,59.99,60.0,59.92,59.95,19728.0,58.4705,58.4803,58.4023,58.4315,19728.0
2022-09-13 11:40:00,59.95,59.95,59.78,59.83,35594.0,58.4315,58.4315,58.2658,58.3146,35594.0
2022-09-13 11:45:00,59.83,59.83,59.75,59.75,9153.0,58.3146,58.3146,58.2366,58.2366,9153.0
2022-09-13 11:50:00,59.75,59.87,59.74,59.87,13290.0,58.2366,58.3535,58.2268,58.3535,13290.0
2022-09-13 11:55:00,59.87,59.95,59.86,59.93,9200.0,58.3535,58.4315,58.3438,58.412,9200.0
2022-09-13 12:00:00,59.93,60.03,59.88,60.02,13896.0,58.412,58.5095,58.3633,58.4997,13896.0
2022-09-13 12:05:00,60.01,60.06,59.96,60.02,60664.0,58.49,58.5387,58.4413,58.4997,60664.0
2022-09-13 12:10:00,60.01,60.04,59.96,60.03,21816.0,58.49,58.5192,58.4413,58.5095,21816.0
2022-09-13 12:15:00,60.04,60.06,59.93,59.93,28725.0,58.5192,58.5387,58.412,58.412,28725.0
2022-09-13 12:20:00,59.93,59.95,59.88,59.89,18536.0,58.412,58.4315,58.3633,58.373,18536.0
2022-09-13 12:25:00,59.88,59.88,59.79,59.8,27119.0,58.3633,58.3633,58.2756,58.2853,27119.0
2022-09-13 12:30:00,59.8,59.82,59.71,59.78,41700.0,58.2853,58.3048,58.1976,58.2658,41700.0
2022-09-13 12:35:00,59.79,59.85,59.79,59.84,9875.0,58.2756,58.3341,58.2756,58.3243,9875.0
2022-09-13 12:40:00,59.83,59.86,59.79,59.8,20249.0,58.3146,58.3438,58.2756,58.2853,20249.0
2022-09-13 12:45:00,59.79,59.85,59.76,59.84,11066.0,58.2756,58.3341,58.2463,58.3243,11066.0
2022-09-13 12:50:00,59.86,59.87,59.82,59.84,16276.0,58.3438,58.3535,58.3048,58.3243,16276.0
2022-09-13 12:55:00,59.85,59.86,59.75,59.76,9504.0,58.3341,58.3438,58.2366,58.2463,9504.0
2022-09-13 13:00:00,59.75,59.82,59.66,59.72,45309.0,58.2366,58.3048,58.1489,58.2073,45309.0
2022-09-13 13:05:00,59.72,59.79,59.71,59.71,35673.0,58.2073,58.2756,58.1976,58.1976,35673.0
2022-09-13 13:10:00,59.71,59.84,59.69,59.82,21286.0,58.1976,58.3243,58.1781,58.3048,21286.0
2022-09-13 13:15:00,59.83,59.87,59.79,59.8,31656.0,58.3146,58.3535,58.2756,58.2853,31656.0
2022-09-13 13:20:00,59.81,59.86,59.78,59.85,49972.0,58.2951,58.3438,58.2658,58.3341,49972.0
2022-09-13 13:25:00,59.86,59.95,59.86,59.95,25535.0,58.3438,58.4315,58.3438,58.4315,25535.0
2022-09-13 13:30:00,59.94,59.99,59.9,59.93,23341.0,58.4218,58.4705,58.3828,58.412,23341.0
2022-09-13 13:35:00,59.94,59.97,59.84,59.88,13731.0,58.4218,58.451,58.3243,58.3633,13731.0
2022-09-13 13:40:00,59.89,59.91,59.8,59.83,15999.0,58.373,58.3925,58.2853,58.3146,15999.0
2022-09-13 13:45:00,59.83,59.83,59.78,59.81,18990.0,58.3146,58.3146,58.2658,58.2951,18990.0
2022-09-13 13:50:00,59.82,59.82,59.69,59.71,63472.0,58.3048,58.3048,58.1781,58.1976,63472.0
2022-09-13 13:55:00,59.72,59.76,59.71,59.72,10865.0,58.2073,58.2463,58.1976,58.2073,10865.0
2022-09-13 14:00:00,59.72,59.73,59.7,59.73,34955.0,58.2073,58.2171,58.1879,58.2171,34955.0
2022-09-13 14:05:00,59.75,59.76,59.7,59.7,21294.0,58.2366,58.2463,58.1879,58.1879,21294.0
2022-09-13 14:10:00,59.7,59.71,59.6,59.69,47882.0,58.1879,58.1976,58.0904,58.1781,47882.0
2022-09-13 14:15:00,59.69,59.74,59.68,59.7,15799.0,58.1781,58.2268,58.1684,58.1879,15799.0
2022-09-13 14:20:00,59.71,59.72,59.67,59.68,26609.0,58.1976,58.2073,58.1586,58.1684,26609.0
2022-09-13 14:25:00,59.67,59.67,59.58,59.6,28299.0,58.1586,58.1586,58.0709,58.0904,28299.0
2022-09-13 14:30:00,59.6,59.6,59.56,59.58,19344.0,58.0904,58.0904,58.0514,58.0709,19344.0
2022-09-13 14:35:00,59.58,59.59,59.53,59.54,13106.0,58.0709,58.0806,58.0222,58.0319,13106.0
2022-09-13 14:40:00,59.54,59.56,59.46,59.47,20545.0,58.0319,58.0514,57.9539,57.9637,20545.0
2022-09-13 14:45:00,59.47,59.5,59.39,59.39,24094.0,57.9637,57.9929,57.8857,57.8857,24094.0
2022-09-13 14:50:00,59.39,59.4,59.34,59.37,29562.0,57.8857,57.8954,57.837,57.8662,29562.0
2022-09-13 14:55:00,59.37,59.47,59.36,59.4,37460.0,57.8662,57.9637,57.8565,57.8954,37460.0
2022-09-13 15:00:00,59.4,59.44,59.36,59.36,19591.0,57.8954,57.9344,57.8565,57.8565,19591.0
2022-09-13 15:05:00,59.37,59.38,59.25,59.28,60376.0,57.8662,57.876,57.7492,57.7785,60376.0
2022-09-13 15:10:00,59.28,59.3,59.19,59.21,52877.0,57.7785,57.798,57.6908,57.7103,52877.0
2022-09-13 15:15:00,59.21,59.25,59.14,59.15,82856.0,57.7103,57.7492,57.642,57.6518,82856.0
2022-09-13 15:20:00,59.14,59.18,59.09,59.17,62586.0,57.642,57.681,57.5933,57.6713,62586.0
2022-09-13 15:25:00,59.17,59.18,59.08,59.08,27261.0,57.6713,57.681,57.5836,57.5836,27261.0
2022-09-13 15:30:00,59.08,59.08,58.92,58.97,68207.0,57.5836,57.5836,57.4276,57.4763,68207.0
2022-09-13 15:35:00,58.96,59.03,58.88,58.99,121124.0,57.4666,57.5348,57.3886,57.4958,121124.0
2022-09-13 15:40:00,58.99,58.99,58.81,58.88,59095.0,57.4958,57.4958,57.3204,57.3886,59095.0
2022-09-13 15:45:00,58.88,58.88,58.75,58.81,132847.0,57.3886,57.3886,57.2619,57.3204,132847.0
2022-09-13 15:50:00,58.81,58.94,58.78,58.93,195526.0,57.3204,57.4471,57.2912,57.4374,195526.0
2022-09-13 15:55:00,58.93,59.07,58.85,58.94,184109.0,57.4374,57.5738,57.3594,57.4471,184109.0
2022-09-14 09:30:00,58.97,59.19,58.8,58.8,70024.0,57.4763,57.6908,57.3106,57.3106,70024.0
2022-09-14 09:35:00,58.79,58.84,58.59,58.67,28976.0,57.3009,57.3496,57.106,57.1839,28976.0
2022-09-14 09:40:00,58.62,58.63,58.4,58.47,79555.0,57.1352,57.145,56.9208,56.989,79555.0
2022-09-14 09:45:00,58.48,58.51,58.3,58.34,123793.0,56.9988,57.028,56.8233,56.8623,123793.0
2022-09-14 09:50:00,58.33,58.34,58.1,58.1,102628.0,56.8526,56.8623,56.6284,56.6284,102628.0
2022-09-14 09:55:00,58.09,58.09,57.81,58.01,126197.0,56.6186,56.6186,56.3457,56.5407,126197.0
2022-09-14 10:00:00,58.02,58.19,57.93,57.95,75343.0,56.5504,56.7161,56.4627,56.4822,75343.0
2022-09-14 10:05:00,57.95,58.09,57.87,57.99,59409.0,56.4822,56.6186,56.4042,56.5212,59409.0
2022-09-14 10:10:00,57.98,58.15,57.96,58.08,47104.0,56.5114,56.6771,56.4919,56.6089,47104.0
2022-09-14 10:15:00,58.1,58.37,58.08,58.1,69887.0,56.6284,56.8915,56.6089,56.6284,69887.0
2022-09-14 10:20:00,58.11,58.16,57.98,58.02,50599.0,56.6381,56.6869,56.5114,56.5504,50599.0
2022-09-14 10:25:00,58.01,58.03,57.8,57.8,32251.0,56.5407,56.5602,56.336,56.336,32251.0
2022-09-14 10:30:00,57.8,58.12,57.77,58.1,143079.0,56.336,56.6479,56.3067,56.6284,143079.0
2022-09-14 10:35:00,58.12,58.5,58.11,58.47,77164.0,56.6479,57.0182,56.6381,56.989,77164.0
2022-09-14 10:40:00,58.47,58.56,58.38,58.49,29619.0,56.989,57.0767,56.9013,57.0085,29619.0
2022-09-14 10:45:00,58.5,58.59,58.44,58.45,51187.0,57.0182,57.106,56.9598,56.9695,51187.0
2022-09-14 10:50:00,58.45,58.63,58.41,58.61,113101.0,56.9695,57.145,56.9305,57.1255,113101.0
2022-09-14 10:55:00,58.6,58.67,58.52,58.67,20674.0,57.1157,57.1839,57.0377,57.1839,20674.0
2022-09-14 11:00:00,58.66,58.69,58.5,58.61,20780.0,57.1742,57.2034,57.0182,57.1255,20780.0
2022-09-14 11:05:00,58.61,58.81,58.55,58.8,32479.0,57.1255,57.3204,57.067,57.3106,32479.0
2022-09-14 11:10:00,58.81,58.89,58.75,58.75,19132.0,57.3204,57.3984,57.2619,57.2619,19132.0
2022-09-14 11:15:00,58.76,58.77,58.65,58.68,38887.0,57.2717,57.2814,57.1644,57.1937,38887.0
2022-09-14 11:20:00,58.68,58.7,58.61,58.65,50472.0,57.1937,57.2132,57.1255,57.1644,50472.0
2022-09-14 11:25:00,58.65,58.65,58.53,58.54,35393.0,57.1644,57.1644,57.0475,57.0572,35393.0
2022-09-14 11:30:00,58.54,58.59,58.5,58.52,20289.0,57.0572,57.106,57.0182,57.0377,20289.0
2022-09-14 11:35:00,58.53,58.63,58.5,58.59,28933.0,57.0475,57.145,57.0182,57.106,28933.0
2022-09-14 11:40:00,58.6,58.72,58.57,58.72,14181.0,57.1157,57.2327,57.0865,57.2327,14181.0
2022-09-14 11:45:00,58.72,58.77,58.67,58.67,13955.0,57.2327,57.2814,57.1839,57.1839,13955.0
2022-09-14 11:50:00,58.68,58.69,58.56,58.66,14130.0,57.1937,57.2034,57.0767,57.1742,14130.0
2022-09-14 11:55:00,58.66,58.66,58.45,58.46,27449.0,57.1742,57.1742,56.9695,56.9793,27449.0
2022-09-14 12:00:00,58.46,58.55,58.43,58.46,13263.0,56.9793,57.067,56.95,56.9793,13263.0
2022-09-14 12:05:00,58.45,58.48,58.4,58.45,16344.0,56.9695,56.9988,56.9208,56.9695,16344.0
2022-09-14 12:10:00,58.45,58.56,58.4,58.56,31543.0,56.9695,57.0767,56.9208,57.0767,31543.0
2022-09-14 12:15:00,58.57,58.57,58.45,58.52,16681.0,57.0865,57.0865,56.9695,57.0377,16681.0
2022-09-14 12:20:00,58.53,58.53,58.43,58.51,23827.0,57.0475,57.0475,56.95,57.028,23827.0
2022-09-14 12:25:00,58.51,58.52,58.35,58.38,27089.0,57.028,57.0377,56.872,56.9013,27089.0
2022-09-14 12:30:00,58.39,58.45,58.3,58.36,23505.0,56.911,56.9695,56.8233,56.8818,23505.0
2022-09-14 12:35:00,58.36,58.49,58.34,58.46,11019.0,56.8818,57.0085,56.8623,56.9793,11019.0
2022-09-14 12:40:00,58.48,58.58,58.46,58.58,18227.0,56.9988,57.0962,56.9793,57.0962,18227.0
2022-09-14 12:45:00,58.58,58.61,58.53,58.59,25689.0,57.0962,57.1255,57.0475,57.106,25689.0
2022-09-14 12:50:00,58.57,58.65,58.57,58.59,26363.0,57.0865,57.1644,57.0865,57.106,26363.0
2022-09-14 12:55:00,58.59,58.62,58.55,58.61,41380.0,57.106,57.1352,57.067,57.1255,41380.0
2022-09-14 13:00:00,58.61,58.72,58.6,58.66,22610.0,57.1255,57.2327,57.1157,57.1742,22610.0
2022-09-14 13:05:00,58.65,58.67,58.56,58.65,30228.0,57.1644,57.1839,57.0767,57.1644,30228.0
2022-09-14 13:10:00,58.65,58.71,58.64,58.69,13651.0,57.1644,57.2229,57.1547,57.2034,13651.0
2022-09-14 13:15:00,58.69,58.71,58.63,58.67,20744.0,57.2034,57.2229,57.145,57.1839,20744.0
2022-09-14 13:20:00,58.68,58.7,58.62,58.62,11900.0,57.1937,57.2132,57.1352,57.1352,11900.0
2022-09-14 13:25:00,58.62,58.62,58.55,58.59,54519.0,57.1352,57.1352,57.067,57.106,54519.0
2022-09-14 13:30:00,58.6,58.64,58.58,58.59,29124.0,57.1157,57.1547,57.0962,57.106,29124.0
2022-09-14 13:35:00,58.59,58.6,58.39,58.4,188625.0,57.106,57.1157,56.911,56.9208,188625.0
2022-09-14 13:40:00,58.39,58.45,58.38,58.44,38292.0,56.911,56.9695,56.9013,56.9598,38292.0
2022-09-14 13:45:00,58.44,58.45,58.16,58.24,192315.0,56.9598,56.9695,56.6869,56.7648,192315.0
2022-09-14 13:50:00,58.23,58.33,58.23,58.31,29119.0,56.7551,56.8526,56.7551,56.8331,29119.0
2022-09-14 13:55:00,58.3,58.3,58.2,58.25,43729.0,56.8233,56.8233,56.7258,56.7746,43729.0
2022-09-14 14:00:00,58.25,58.3,58.16,58.19,67512.0,56.7746,56.8233,56.6869,56.7161,67512.0
2022-09-14 14:05:00,58.18,58.34,58.18,58.26,113902.0,56.7064,56.8623,56.7064,56.7843,113902.0
2022-09-14 14:10:00,58.25,58.29,58.18,58.28,61585.0,56.7746,56.8136,56.7064,56.8038,61585.0
2022-09-14 14:15:00,58.27,58.31,58.21,58.31,41871.0,56.7941,56.8331,56.7356,56.8331,41871.0
2022-09-14 14:20:00,58.31,58.34,58.29,58.32,25696.0,56.8331,56.8623,56.8136,56.8428,25696.0
2022-09-14 14:25:00,58.32,58.32,58.26,58.26,25741.0,56.8428,56.8428,56.7843,56.7843,25741.0
2022-09-14 14:30:00,58.26,58.33,58.25,58.32,28884.0,56.7843,56.8526,56.7746,56.8428,28884.0
2022-09-14 14:35:00,58.32,58.36,58.29,58.33,30968.0,56.8428,56.8818,56.8136,56.8526,30968.0
2022-09-14 14:40:00,58.33,58.34,58.24,58.26,34629.0,56.8526,56.8623,56.7648,56.7843,34629.0
2022-09-14 14:45:00,58.26,58.27,58.19,58.26,41290.0,56.7843,56.7941,56.7161,56.7843,41290.0
2022-09-14 14:50:00,58.25,58.27,58.09,58.11,42715.0,56.7746,56.7941,56.6186,56.6381,42715.0
2022-09-14 14:55:00,58.11,58.17,58.07,58.11,69998.0,56.6381,56.6966,56.5991,56.6381,69998.0
2022-09-14 15:00:00,58.11,58.17,58.03,58.06,79682.0,56.6381,56.6966,56.5602,56.5894,79682.0
2022-09-14 15:05:00,58.07,58.12,58.04,58.12,58450.0,56.5991,56.6479,56.5699,56.6479,58450.0
2022-09-14 15:10:00,58.12,58.13,57.99,58.0,97876.0,56.6479,56.6576,56.5212,56.5309,97876.0
2022-09-14 15:15:00,57.99,57.99,57.77,57.84,86451.0,56.5212,56.5212,56.3067,56.375,86451.0
2022-09-14 15:20:00,57.84,57.91,57.8,57.81,126235.0,56.375,56.4432,56.336,56.3457,126235.0
2022-09-14 15:25:00,57.8,57.8,57.64,57.72,153304.0,56.336,56.336,56.18,56.258,153304.0
2022-09-14 15:30:00,57.73,57.78,57.55,57.77,127580.0,56.2677,56.3165,56.0923,56.3067,127580.0
2022-09-14 15:35:00,57.78,57.84,57.74,57.83,152809.0,56.3165,56.375,56.2775,56.3652,152809.0
2022-09-14 15:40:00,57.82,58.01,57.8,57.99,116688.0,56.3555,56.5407,56.336,56.5212,116688.0
2022-09-14 15:45:00,57.98,58.06,57.95,58.0,116661.0,56.5114,56.5894,56.4822,56.5309,116661.0
2022-09-14 15:50:00,58.01,58.24,58.01,58.22,191638.0,56.5407,56.7648,56.5407,56.7453,191638.0
2022-09-14 15:55:00,58.21,58.33,58.17,58.3,217512.0,56.7356,56.8526,56.6966,56.8233,217512.0
2022-09-15 09:30:00,58.05,58.43,58.05,58.4,120790.0,56.5796,56.95,56.5796,56.9208,120790.0
2022-09-15 09:35:00,58.39,58.48,58.26,58.33,45868.0,56.911,56.9988,56.7843,56.8526,45868.0
2022-09-15 09:40:00,58.33,58.6,58.33,58.53,85661.0,56.8526,57.1157,56.8526,57.0475,85661.0
2022-09-15 09:45:00,58.55,58.77,58.55,58.77,34976.0,57.067,57.2814,57.067,57.2814,34976.0
2022-09-15 09:50:00,58.78,58.96,58.75,58.93,52706.0,57.2912,57.4666,57.2619,57.4374,52706.0
2022-09-15 09:55:00,58.91,58.95,58.88,58.92,14620.0,57.4179,57.4568,57.3886,57.4276,14620.0
2022-09-15 10:00:00,58.93,59.03,58.9,58.97,76781.0,57.4374,57.5348,57.4081,57.4763,76781.0
2022-09-15 10:05:00,58.98,59.14,58.98,59.08,15129.0,57.4861,57.642,57.4861,57.5836,15129.0
2022-09-15 10:10:00,59.07,59.25,59.07,59.25,17116.0,57.5738,57.7492,57.5738,57.7492,17116.0
2022-09-15 10:15:00,59.24,59.34,59.21,59.26,63842.0,57.7395,57.837,57.7103,57.759,63842.0
2022-09-15 10:20:00,59.25,59.26,58.94,59.02,109120.0,57.7492,57.759,57.4471,57.5251,109120.0
2022-09-15 10:25:00,59.01,59.01,58.71,58.71,54091.0,57.5153,57.5153,57.2229,57.2229,54091.0
2022-09-15 10:30:00,58.72,58.85,58.67,58.82,78739.0,57.2327,57.3594,57.1839,57.3301,78739.0
2022-09-15 10:35:00,58.82,58.96,58.81,58.88,34503.0,57.3301,57.4666,57.3204,57.3886,34503.0
2022-09-15 10:40:00,58.88,58.89,58.69,58.77,26901.0,57.3886,57.3984,57.2034,57.2814,26901.0
2022-09-15 10:45:00,58.79,58.83,58.64,58.68,19013.0,57.3009,57.3399,57.1547,57.1937,19013.0
2022-09-15 10:50:00,58.67,58.67,58.52,58.63,34033.0,57.1839,57.1839,57.0377,57.145,34033.0
2022-09-15 10:55:00,58.64,58.64,58.5,58.53,38585.0,57.1547,57.1547,57.0182,57.0475,38585.0
2022-09-15 11:00:00,58.52,58.57,58.45,58.55,47414.0,57.0377,57.0865,56.9695,57.067,47414.0
2022-09-15 11:05:00,58.54,58.55,58.27,58.27,57267.0,57.0572,57.067,56.7941,56.7941,57267.0
2022-09-15 11:10:00,58.26,58.28,58.12,58.12,92413.0,56.7843,56.8038,56.6479,56.6479,92413.0
2022-09-15 11:15:00,58.12,58.31,58.08,58.31,46033.0,56.6479,56.8331,56.6089,56.8331,46033.0
2022-09-15 11:20:00,58.3,58.5,58.29,58.49,21670.0,56.8233,57.0182,56.8136,57.0085,21670.0
2022-09-15 11:25:00,58.49,58.55,58.44,58.46,73345.0,57.0085,57.067,56.9598,56.9793,73345.0
2022-09-15 11:30:00,58.48,58.55,58.47,58.48,17801.0,56.9988,57.067,56.989,56.9988,17801.0
2022-09-15 11:35:00,58.46,58.53,58.44,58.45,8443.0,56.9793,57.0475,56.9598,56.9695,8443.0
2022-09-15 11:40:00,58.47,58.48,58.43,58.46,7721.0,56.989,56.9988,56.95,56.9793,7721.0
2022-09-15 11:45:00,58.48,58.52,58.44,58.46,6547.0,56.9988,57.0377,56.9598,56.9793,6547.0
2022-09-15 11:50:00,58.45,58.45,58.32,58.32,23212.0,56.9695,56.9695,56.8428,56.8428,23212.0
2022-09-15 11:55:00,58.32,58.32,58.22,58.29,6468.0,56.8428,56.8428,56.7453,56.8136,6468.0
2022-09-15 12:00:00,58.3,58.36,58.27,58.34,6569.0,56.8233,56.8818,56.7941,56.8623,6569.0
2022-09-15 12:05:00,58.34,58.34,58.23,58.23,5288.0,56.8623,56.8623,56.7551,56.7551,5288.0
2022-09-15 12:10:00,58.23,58.28,58.18,58.24,9466.0,56.7551,56.8038,56.7064,56.7648,9466.0
2022-09-15 12:15:00,58.25,58.42,58.25,58.42,21113.0,56.7746,56.9403,56.7746,56.9403,21113.0
2022-09-15 12:20:00,58.41,58.42,58.33,58.38,16179.0,56.9305,56.9403,56.8526,56.9013,16179.0
2022-09-15 12:25:00,58.36,58.38,58.25,58.27,6015.0,56.8818,56.9013,56.7746,56.7941,6015.0
2022-09-15 12:30:00,58.26,58.35,58.25,58.33,8938.0,56.7843,56.872,56.7746,56.8526,8938.0
2022-09-15 12:35:00,58.35,58.38,58.32,58.36,8412.0,56.872,56.9013,56.8428,56.8818,8412.0
2022-09-15 12:40:00,58.36,58.42,58.34,58.34,10817.0,56.8818,56.9403,56.8623,56.8623,10817.0
2022-09-15 12:45:00,58.35,58.35,58.27,58.27,8644.0,56.872,56.872,56.7941,56.7941,8644.0
2022-09-15 12:50:00,58.27,58.35,58.27,58.32,7778.0,56.7941,56.872,56.7941,56.8428,7778.0
2022-09-15 12:55:00,58.32,58.43,58.28,58.43,48088.0,56.8428,56.95,56.8038,56.95,48088.0
2022-09-15 13:00:00,58.45,58.7,58.45,58.59,36519.0,56.9695,57.2132,56.9695,57.106,36519.0
2022-09-15 13:05:00,58.58,58.63,58.55,58.59,14269.0,57.0962,57.145,57.067,57.106,14269.0
2022-09-15 13:10:00,58.59,58.63,58.55,58.63,11299.0,57.106,57.145,57.067,57.145,11299.0
2022-09-15 13:15:00,58.66,58.67,58.6,58.64,20112.0,57.1742,57.1839,57.1157,57.1547,20112.0
2022-09-15 13:20:00,58.64,58.69,58.6,58.67,11987.0,57.1547,57.2034,57.1157,57.1839,11987.0
2022-09-15 13:25:00,58.66,58.76,58.64,58.66,36751.0,57.1742,57.2717,57.1547,57.1742,36751.0
2022-09-15 13:30:00,58.65,58.65,58.55,58.56,49307.0,57.1644,57.1644,57.067,57.0767,49307.0
2022-09-15 13:35:00,58.56,58.57,58.44,58.46,18797.0,57.0767,57.0865,56.9598,56.9793,18797.0
2022-09-15 13:40:00,58.46,58.5,58.41,58.42,7307.0,56.9793,57.0182,56.9305,56.9403,7307.0
2022-09-15 13:45:00,58.42,58.45,58.38,58.42,24146.0,56.9403,56.9695,56.9013,56.9403,24146.0
2022-09-15 13:50:00,58.41,58.41,58.32,58.39,6177.0,56.9305,56.9305,56.8428,56.911,6177.0
2022-09-15 13:55:00,58.38,58.4,58.35,58.37,5762.0,56.9013,56.9208,56.872,56.8915,5762.0
2022-09-15 14:00:00,58.37,58.37,58.19,58.19,15460.0,56.8915,56.8915,56.7161,56.7161,15460.0
2022-09-15 14:05:00,58.18,58.22,58.12,58.15,26171.0,56.7064,56.7453,56.6479,56.6771,26171.0
2022-09-15 14:10:00,58.15,58.27,58.13,58.23,14306.0,56.6771,56.7941,56.6576,56.7551,14306.0
2022-09-15 14:15:00,58.23,58.34,58.22,58.3,17558.0,56.7551,56.8623,56.7453,56.8233,17558.0
2022-09-15 14:20:00,58.3,58.31,58.26,58.28,10139.0,56.8233,56.8331,56.7843,56.8038,10139.0
2022-09-15 14:25:00,58.28,58.35,58.25,58.34,17490.0,56.8038,56.872,56.7746,56.8623,17490.0
2022-09-15 14:30:00,58.34,58.41,58.3,58.3,37727.0,56.8623,56.9305,56.8233,56.8233,37727.0
2022-09-15 14:35:00,58.3,58.36,58.27,58.33,26100.0,56.8233,56.8818,56.7941,56.8526,26100.0
2022-09-15 14:40:00,58.32,58.32,58.24,58.28,8372.0,56.8428,56.8428,56.7648,56.8038,8372.0
2022-09-15 14:45:00,58.26,58.26,58.12,58.12,11278.0,56.7843,56.7843,56.6479,56.6479,11278.0
2022-09-15 14:50:00,58.12,58.2,58.09,58.19,16971.0,56.6479,56.7258,56.6186,56.7161,16971.0
2022-09-15 14:55:00,58.19,58.19,58.11,58.13,15824.0,56.7161,56.7161,56.6381,56.6576,15824.0
2022-09-15 15:00:00,58.14,58.16,58.02,58.05,10108.0,56.6674,56.6869,56.5504,56.5796,10108.0
2022-09-15 15:05:00,58.06,58.07,57.93,57.95,9436.0,56.5894,56.5991,56.4627,56.4822,9436.0
2022-09-15 15:10:00,57.92,57.92,57.78,57.81,36716.0,56.4529,56.4529,56.3165,56.3457,36716.0
2022-09-15 15:15:00,57.84,57.84,57.77,57.79,17553.0,56.375,56.375,56.3067,56.3262,17553.0
2022-09-15 15:20:00,57.79,57.87,57.74,57.87,39148.0,56.3262,56.4042,56.2775,56.4042,39148.0
2022-09-15 15:25:00,57.88,57.89,57.77,57.83,15529.0,56.4139,56.4237,56.3067,56.3652,15529.0
2022-09-15 15:30:00,57.82,57.89,57.78,57.84,43936.0,56.3555,56.4237,56.3165,56.375,43936.0
2022-09-15 15:35:00,57.84,57.97,57.84,57.97,17845.0,56.375,56.5017,56.375,56.5017,17845.0
2022-09-15 15:40:00,57.95,58.04,57.89,58.02,18533.0,56.4822,56.5699,56.4237,56.5504,18533.0
2022-09-15 15:45:00,58.01,58.1,57.98,58.01,49285.0,56.5407,56.6284,56.5114,56.5407,49285.0
2022-09-15 15:50:00,58.0,58.13,57.92,58.09,139239.0,56.5309,56.6576,56.4529,56.6186,139239.0
2022-09-15 15:55:00,58.09,58.17,58.03,58.08,81954.0,56.6186,56.6966,56.5602,56.6089,81954.0
2022-09-16 09:30:00,57.46,57.46,57.2,57.26,98319.0,56.0046,56.0046,55.7512,55.8097,98319.0
2022-09-16 09:35:00,57.25,57.45,57.2,57.45,57969.0,55.7999,55.9948,55.7512,55.9948,57969.0
2022-09-16 09:40:00,57.46,57.46,57.37,57.41,72533.0,56.0046,56.0046,55.9169,55.9559,72533.0
2022-09-16 09:45:00,57.43,57.48,57.3,57.37,92671.0,55.9753,56.0241,55.8486,55.9169,92671.0
2022-09-16 09:50:00,57.36,57.48,57.31,57.36,42566.0,55.9071,56.0241,55.8584,55.9071,42566.0
2022-09-16 09:55:00,57.37,57.39,57.18,57.28,57166.0,55.9169,55.9364,55.7317,55.8291,57166.0
2022-09-16 10:00:00,57.29,57.41,57.25,57.29,57224.0,55.8389,55.9559,55.7999,55.8389,57224.0
2022-09-16 10:05:00,57.29,57.71,57.28,57.45,56503.0,55.8389,56.2483,55.8291,55.9948,56503.0
2022-09-16 10:10:00,57.49,57.81,57.48,57.69,63731.0,56.0338,56.3457,56.0241,56.2288,63731.0
2022-09-16 10:15:00,57.68,57.81,57.64,57.73,33659.0,56.219,56.3457,56.18,56.2677,33659.0
2022-09-16 10:20:00,57.77,57.93,57.71,57.87,38931.0,56.3067,56.4627,56.2483,56.4042,38931.0
2022-09-16 10:25:00,57.87,57.92,57.8,57.85,23229.0,56.4042,56.4529,56.336,56.3847,23229.0
2022-09-16 10:30:00,57.9,58.13,57.9,58.13,54139.0,56.4334,56.6576,56.4334,56.6576,54139.0
2022-09-16 10:35:00,58.14,58.24,57.97,58.06,116699.0,56.6674,56.7648,56.5017,56.5894,116699.0
2022-09-16 10:40:00,58.05,58.15,57.88,57.88,53338.0,56.5796,56.6771,56.4139,56.4139,53338.0
2022-09-16 10:45:00,57.89,57.95,57.83,57.87,14642.0,56.4237,56.4822,56.3652,56.4042,14642.0
2022-09-16 10:50:00,57.87,57.96,57.83,57.89,29120.0,56.4042,56.4919,56.3652,56.4237,29120.0
2022-09-16 10:55:00,57.88,57.88,57.65,57.66,54314.0,56.4139,56.4139,56.1898,56.1995,54314.0
2022-09-16 11:00:00,57.68,57.75,57.62,57.66,34815.0,56.219,56.2872,56.1605,56.1995,34815.0
2022-09-16 11:05:00,57.65,57.74,57.64,57.68,16377.0,56.1898,56.2775,56.18,56.219,16377.0
2022-09-16 11:10:00,57.67,57.68,57.61,57.62,16546.0,56.2093,56.219,56.1508,56.1605,16546.0
2022-09-16 11:15:00,57.61,57.76,57.57,57.74,15353.0,56.1508,56.297,56.1118,56.2775,15353.0
2022-09-16 11:20:00,57.69,57.69,57.57,57.6,36929.0,56.2288,56.2288,56.1118,56.141,36929.0
2022-09-16 11:25:00,57.61,57.63,57.54,57.55,20342.0,56.1508,56.1703,56.0826,56.0923,20342.0
2022-09-16 11:30:00,57.55,57.62,57.52,57.6,61095.0,56.0923,56.1605,56.0631,56.141,61095.0
2022-09-16 11:35:00,57.6,57.64,57.46,57.49,21477.0,56.141,56.18,56.0046,56.0338,21477.0
2022-09-16 11:40:00,57.49,57.54,57.48,57.53,13904.0,56.0338,56.0826,56.0241,56.0728,13904.0
2022-09-16 11:45:00,57.52,57.54,57.47,57.52,30229.0,56.0631,56.0826,56.0143,56.0631,30229.0
2022-09-16 11:50:00,57.51,57.65,57.48,57.61,20262.0,56.0533,56.1898,56.0241,56.1508,20262.0
2022-09-16 11:55:00,57.61,57.7,57.59,57.7,20140.0,56.1508,56.2385,56.1313,56.2385,20140.0
2022-09-16 12:00:00,57.69,57.7,57.62,57.65,18708.0,56.2288,56.2385,56.1605,56.1898,18708.0
2022-09-16 12:05:00,57.65,57.72,57.61,57.61,39264.0,56.1898,56.258,56.1508,56.1508,39264.0
2022-09-16 12:10:00,57.61,57.64,57.52,57.54,36904.0,56.1508,56.18,56.0631,56.0826,36904.0
2022-09-16 12:15:00,57.54,57.56,57.44,57.49,34671.0,56.0826,56.1021,55.9851,56.0338,34671.0
2022-09-16 12:20:00,57.48,57.49,57.43,57.45,27168.0,56.0241,56.0338,55.9753,55.9948,27168.0
2022-09-16 12:25:00,57.45,57.46,57.4,57.44,18910.0,55.9948,56.0046,55.9461,55.9851,18910.0
2022-09-16 12:30:00,57.44,57.49,57.36,57.38,25312.0,55.9851,56.0338,55.9071,55.9266,25312.0
2022-09-16 12:35:00,57.39,57.41,57.32,57.36,20999.0,55.9364,55.9559,55.8681,55.9071,20999.0
2022-09-16 12:40:00,57.37,57.53,57.37,57.53,15988.0,55.9169,56.0728,55.9169,56.0728,15988.0
2022-09-16 12:45:00,57.52,57.54,57.47,57.54,32436.0,56.0631,56.0826,56.0143,56.0826,32436.0
2022-09-16 12:50:00,57.54,57.58,57.51,57.51,29883.0,56.0826,56.1215,56.0533,56.0533,29883.0
2022-09-16 12:55:00,57.51,57.59,57.5,57.57,16778.0,56.0533,56.1313,56.0436,56.1118,16778.0
2022-09-16 13:00:00,57.58,57.59,57.5,57.53,18123.0,56.1215,56.1313,56.0436,56.0728,18123.0
2022-09-16 13:05:00,57.54,57.56,57.43,57.48,19439.0,56.0826,56.1021,55.9753,56.0241,19439.0
2022-09-16 13:10:00,57.49,57.5,57.42,57.43,28467.0,56.0338,56.0436,55.9656,55.9753,28467.0
2022-09-16 13:15:00,57.43,57.49,57.42,57.45,24531.0,55.9753,56.0338,55.9656,55.9948,24531.0
2022-09-16 13:20:00,57.45,57.51,57.43,57.47,32017.0,55.9948,56.0533,55.9753,56.0143,32017.0
2022-09-16 13:25:00,57.47,57.47,57.42,57.45,25259.0,56.0143,56.0143,55.9656,55.9948,25259.0
2022-09-16 13:30:00,57.44,57.56,57.42,57.43,55986.0,55.9851,56.1021,55.9656,55.9753,55986.0
2022-09-16 13:35:00,57.43,57.55,57.43,57.5,50425.0,55.9753,56.0923,55.9753,56.0436,50425.0
2022-09-16 13:40:00,57.51,57.51,57.46,57.47,27485.0,56.0533,56.0533,56.0046,56.0143,27485.0
2022-09-16 13:45:00,57.46,57.46,57.37,57.37,23501.0,56.0046,56.0046,55.9169,55.9169,23501.0
2022-09-16 13:50:00,57.37,57.37,57.33,57.33,13573.0,55.9169,55.9169,55.8779,55.8779,13573.0
2022-09-16 13:55:00,57.32,57.4,57.31,57.36,24230.0,55.8681,55.9461,55.8584,55.9071,24230.0
2022-09-16 14:00:00,57.36,57.44,57.33,57.41,38396.0,55.9071,55.9851,55.8779,55.9559,38396.0
2022-09-16 14:05:00,57.4,57.43,57.33,57.36,46829.0,55.9461,55.9753,55.8779,55.9071,46829.0
2022-09-16 14:10:00,57.37,57.38,57.31,57.35,27535.0,55.9169,55.9266,55.8584,55.8974,27535.0
2022-09-16 14:15:00,57.36,57.42,57.34,57.35,41058.0,55.9071,55.9656,55.8876,55.8974,41058.0
2022-09-16 14:20:00,57.36,57.47,57.35,57.47,56031.0,55.9071,56.0143,55.8974,56.0143,56031.0
2022-09-16 14:25:00,57.46,57.66,57.46,57.64,70024.0,56.0046,56.1995,56.0046,56.18,70024.0
2022-09-16 14:30:00,57.63,57.73,57.6,57.72,44237.0,56.1703,56.2677,56.141,56.258,44237.0
2022-09-16 14:35:00,57.72,57.73,57.59,57.61,44682.0,56.258,56.2677,56.1313,56.1508,44682.0
2022-09-16 14:40:00,57.61,57.64,57.56,57.61,43048.0,56.1508,56.18,56.1021,56.1508,43048.0
2022-09-16 14:45:00,57.61,57.74,57.6,57.71,78952.0,56.1508,56.2775,56.141,56.2483,78952.0
2022-09-16 14:50:00,57.71,57.75,57.65,57.73,56576.0,56.2483,56.2872,56.1898,56.2677,56576.0
2022-09-16 14:55:00,57.73,57.75,57.62,57.68,98338.0,56.2677,56.2872,56.1605,56.219,98338.0
2022-09-16 15:00:00,57.67,57.73,57.64,57.72,51249.0,56.2093,56.2677,56.18,56.258,51249.0
2022-09-16 15:05:00,57.72,57.82,57.71,57.77,65573.0,56.258,56.3555,56.2483,56.3067,65573.0
2022-09-16 15:10:00,57.77,57.77,57.57,57.57,76046.0,56.3067,56.3067,56.1118,56.1118,76046.0
2022-09-16 15:15:00,57.57,57.62,57.49,57.53,60796.0,56.1118,56.1605,56.0338,56.0728,60796.0
2022-09-16 15:20:00,57.53,57.7,57.52,57.61,53788.0,56.0728,56.2385,56.0631,56.1508,53788.0
2022-09-16 15:25:00,57.6,57.63,57.48,57.53,41105.0,56.141,56.1703,56.0241,56.0728,41105.0
2022-09-16 15:30:00,57.53,57.57,57.43,57.47,53962.0,56.0728,56.1118,55.9753,56.0143,53962.0
2022-09-16 15:35:00,57.46,57.64,57.43,57.63,49532.0,56.0046,56.18,55.9753,56.1703,49532.0
2022-09-16 15:40:00,57.64,57.72,57.62,57.69,83281.0,56.18,56.258,56.1605,56.2288,83281.0
2022-09-16 15:45:00,57.7,57.71,57.54,57.63,106034.0,56.2385,56.2483,56.0826,56.1703,106034.0
2022-09-16 15:50:00,57.63,57.77,57.6,57.71,153836.0,56.1703,56.3067,56.141,56.2483,153836.0
2022-09-16 15:55:00,57.7,57.84,57.69,57.77,243319.0,56.2385,56.375,56.2288,56.3067,243319.0
2022-09-19 09:30:00,57.46,58.21,57.4,58.21,136369.0,56.1468,56.8796,56.0881,56.8796,136369.0
2022-09-19 09:35:00,58.23,58.38,58.14,58.31,138312.0,56.8992,57.0458,56.8112,56.9774,138312.0
2022-09-19 09:40:00,58.33,58.41,58.21,58.36,198101.0,56.9969,57.0751,56.8796,57.0262,198101.0
2022-09-19 09:45:00,58.33,58.52,58.32,58.46,137439.0,56.9969,57.1826,56.9871,57.1239,137439.0
2022-09-19 09:50:00,58.46,58.63,58.38,58.55,99296.0,57.1239,57.29,57.0458,57.2119,99296.0
2022-09-19 09:55:00,58.57,58.6,58.42,58.44,53765.0,57.2314,57.2607,57.0848,57.1044,53765.0
2022-09-19 10:00:00,58.44,58.44,58.05,58.13,80710.0,57.1044,57.1044,56.7233,56.8015,80710.0
2022-09-19 10:05:00,58.12,58.28,58.11,58.16,39801.0,56.7917,56.948,56.7819,56.8308,39801.0
2022-09-19 10:10:00,58.16,58.55,58.13,58.51,136627.0,56.8308,57.2119,56.8015,57.1728,136627.0
2022-09-19 10:15:00,58.51,58.51,58.32,58.36,250267.0,57.1728,57.1728,56.9871,57.0262,250267.0
2022-09-19 10:20:00,58.35,58.55,58.3,58.55,32529.0,57.0164,57.2119,56.9676,57.2119,32529.0
2022-09-19 10:25:00,58.56,58.66,58.53,58.59,59650.0,57.2216,57.3194,57.1923,57.251,59650.0
2022-09-19 10:30:00,58.6,58.6,58.36,58.39,26366.0,57.2607,57.2607,57.0262,57.0555,26366.0
2022-09-19 10:35:00,58.4,58.61,58.4,58.53,21404.0,57.0653,57.2705,57.0653,57.1923,21404.0
2022-09-19 10:40:00,58.52,58.61,58.52,58.57,16371.0,57.1826,57.2705,57.1826,57.2314,16371.0
2022-09-19 10:45:00,58.56,58.62,58.53,58.59,45421.0,57.2216,57.2803,57.1923,57.251,45421.0
2022-09-19 10:50:00,58.59,58.59,58.43,58.43,17982.0,57.251,57.251,57.0946,57.0946,17982.0
2022-09-19 10:55:00,58.42,58.5,58.4,58.44,17573.0,57.0848,57.163,57.0653,57.1044,17573.0
2022-09-19 11:00:00,58.44,58.63,58.44,58.58,14237.0,57.1044,57.29,57.1044,57.2412,14237.0
2022-09-19 11:05:00,58.57,58.61,58.51,58.55,11898.0,57.2314,57.2705,57.1728,57.2119,11898.0
2022-09-19 11:10:00,58.56,58.59,58.51,58.57,8867.0,57.2216,57.251,57.1728,57.2314,8867.0
2022-09-19 11:15:00,58.57,58.72,58.55,58.64,11378.0,57.2314,57.378,57.2119,57.2998,11378.0
2022-09-19 11:20:00,58.63,58.64,58.49,58.53,47293.0,57.29,57.2998,57.1532,57.1923,47293.0
2022-09-19 11:25:00,58.53,58.59,58.41,58.42,22809.0,57.1923,57.251,57.0751,57.0848,22809.0
2022-09-19 11:30:00,58.41,58.46,58.35,58.35,10343.0,57.0751,57.1239,57.0164,57.0164,10343.0
2022-09-19 11:35:00,58.35,58.36,58.24,58.26,34320.0,57.0164,57.0262,56.909,56.9285,34320.0
2022-09-19 11:40:00,58.25,58.3,58.24,58.28,13378.0,56.9187,56.9676,56.909,56.948,13378.0
2022-09-19 11:45:00,58.28,58.41,58.28,58.4,30549.0,56.948,57.0751,56.948,57.0653,30549.0
2022-09-19 11:50:00,58.4,58.47,58.38,58.4,11017.0,57.0653,57.1337,57.0458,57.0653,11017.0
2022-09-19 11:55:00,58.42,58.43,58.23,58.23,9774.0,57.0848,57.0946,56.8992,56.8992,9774.0
2022-09-19 12:00:00,58.24,58.33,58.24,58.26,9055.0,56.909,56.9969,56.909,56.9285,9055.0
2022-09-19 12:05:00,58.25,58.31,58.16,58.3,46796.0,56.9187,56.9774,56.8308,56.9676,46796.0
2022-09-19 12:10:00,58.32,58.37,58.29,58.3,7684.0,56.9871,57.036,56.9578,56.9676,7684.0
2022-09-19 12:15:00,58.29,58.36,58.23,58.3,16137.0,56.9578,57.0262,56.8992,56.9676,16137.0
2022-09-19 12:20:00,58.3,58.31,58.21,58.21,15990.0,56.9676,56.9774,56.8796,56.8796,15990.0
2022-09-19 12:25:00,58.2,58.2,58.05,58.1,25607.0,56.8699,56.8699,56.7233,56.7722,25607.0
2022-09-19 12:30:00,58.09,58.19,58.08,58.19,41923.0,56.7624,56.8601,56.7526,56.8601,41923.0
2022-09-19 12:35:00,58.19,58.32,58.19,58.29,29173.0,56.8601,56.9871,56.8601,56.9578,29173.0
2022-09-19 12:40:00,58.27,58.33,58.24,58.32,14213.0,56.9383,56.9969,56.909,56.9871,14213.0
2022-09-19 12:45:00,58.32,58.32,58.23,58.24,9809.0,56.9871,56.9871,56.8992,56.909,9809.0
2022-09-19 12:50:00,58.25,58.36,58.25,58.35,6814.0,56.9187,57.0262,56.9187,57.0164,6814.0
2022-09-19 12:55:00,58.36,58.4,58.34,58.38,17144.0,57.0262,57.0653,57.0067,57.0458,17144.0
2022-09-19 13:00:00,58.38,58.4,58.32,58.33,12500.0,57.0458,57.0653,56.9871,56.9969,12500.0
2022-09-19 13:05:00,58.32,58.32,58.28,58.3,7539.0,56.9871,56.9871,56.948,56.9676,7539.0
2022-09-19 13:10:00,58.3,58.31,58.23,58.28,11713.0,56.9676,56.9774,56.8992,56.948,11713.0
2022-09-19 13:15:00,58.26,58.29,58.24,58.28,19483.0,56.9285,56.9578,56.909,56.948,19483.0
2022-09-19 13:20:00,58.29,58.34,58.25,58.34,20507.0,56.9578,57.0067,56.9187,57.0067,20507.0
2022-09-19 13:25:00,58.33,58.4,58.32,58.39,13766.0,56.9969,57.0653,56.9871,57.0555,13766.0
2022-09-19 13:30:00,58.4,58.4,58.25,58.25,9636.0,57.0653,57.0653,56.9187,56.9187,9636.0
2022-09-19 13:35:00,58.25,58.26,58.16,58.2,25400.0,56.9187,56.9285,56.8308,56.8699,25400.0
2022-09-19 13:40:00,58.19,58.22,58.15,58.19,9781.0,56.8601,56.8894,56.821,56.8601,9781.0
2022-09-19 13:45:00,58.18,58.26,58.18,58.2,11300.0,56.8503,56.9285,56.8503,56.8699,11300.0
2022-09-19 13:50:00,58.2,58.22,58.18,58.2,11770.0,56.8699,56.8894,56.8503,56.8699,11770.0
2022-09-19 13:55:00,58.2,58.25,58.18,58.2,11497.0,56.8699,56.9187,56.8503,56.8699,11497.0
2022-09-19 14:00:00,58.2,58.26,58.19,58.19,29020.0,56.8699,56.9285,56.8601,56.8601,29020.0
2022-09-19 14:05:00,58.19,58.25,58.15,58.25,12760.0,56.8601,56.9187,56.821,56.9187,12760.0
2022-09-19 14:10:00,58.25,58.25,58.18,58.19,8679.0,56.9187,56.9187,56.8503,56.8601,8679.0
2022-09-19 14:15:00,58.18,58.27,58.18,58.2,9186.0,56.8503,56.9383,56.8503,56.8699,9186.0
2022-09-19 14:20:00,58.2,58.23,58.09,58.1,13037.0,56.8699,56.8992,56.7624,56.7722,13037.0
2022-09-19 14:25:00,58.1,58.17,58.09,58.16,10949.0,56.7722,56.8406,56.7624,56.8308,10949.0
2022-09-19 14:30:00,58.16,58.22,58.16,58.22,13170.0,56.8308,56.8894,56.8308,56.8894,13170.0
2022-09-19 14:35:00,58.22,58.28,58.2,58.26,19929.0,56.8894,56.948,56.8699,56.9285,19929.0
2022-09-19 14:40:00,58.26,58.26,58.19,58.2,25702.0,56.9285,56.9285,56.8601,56.8699,25702.0
2022-09-19 14:45:00,58.19,58.2,58.13,58.14,16662.0,56.8601,56.8699,56.8015,56.8112,16662.0
2022-09-19 14:50:00,58.14,58.21,58.14,58.17,11972.0,56.8112,56.8796,56.8112,56.8406,11972.0
2022-09-19 14:55:00,58.17,58.2,58.16,58.18,17384.0,56.8406,56.8699,56.8308,56.8503,17384.0
2022-09-19 15:00:00,58.19,58.36,58.19,58.34,54813.0,56.8601,57.0262,56.8601,57.0067,54813.0
2022-09-19 15:05:00,58.35,58.45,58.34,58.45,20319.0,57.0164,57.1142,57.0067,57.1142,20319.0
2022-09-19 15:10:00,58.45,58.59,58.45,58.55,83017.0,57.1142,57.251,57.1142,57.2119,83017.0
2022-09-19 15:15:00,58.56,58.57,58.5,58.51,26542.0,57.2216,57.2314,57.163,57.1728,26542.0
2022-09-19 15:20:00,58.51,58.59,58.48,58.58,59386.0,57.1728,57.251,57.1435,57.2412,59386.0
2022-09-19 15:25:00,58.59,58.67,58.56,58.63,40090.0,57.251,57.3291,57.2216,57.29,40090.0
2022-09-19 15:30:00,58.63,58.68,58.6,58.62,47211.0,57.29,57.3389,57.2607,57.2803,47211.0
2022-09-19 15:35:00,58.61,58.74,58.6,58.71,43220.0,57.2705,57.3975,57.2607,57.3682,43220.0
2022-09-19 15:40:00,58.71,58.75,58.66,58.73,53053.0,57.3682,57.4073,57.3194,57.3878,53053.0
2022-09-19 15:45:00,58.72,58.73,58.56,58.58,60108.0,57.378,57.3878,57.2216,57.2412,60108.0
2022-09-19 15:50:00,58.58,58.67,58.49,58.67,130369.0,57.2412,57.3291,57.1532,57.3291,130369.0
2022-09-19 15:55:00,58.67,58.71,58.59,58.7,225551.0,57.3291,57.3682,57.251,57.3584,225551.0
2022-09-20 09:30:00,57.92,58.01,57.65,57.8,100860.0,56.5963,56.6842,56.3324,56.479,100860.0
2022-09-20 09:35:00,57.76,58.06,57.73,57.86,91742.0,56.4399,56.7331,56.4106,56.5376,91742.0
2022-09-20 09:40:00,57.86,57.87,57.68,57.71,32853.0,56.5376,56.5474,56.3617,56.3911,32853.0
2022-09-20 09:45:00,57.71,57.85,57.66,57.73,41279.0,56.3911,56.5279,56.3422,56.4106,41279.0
2022-09-20 09:50:00,57.73,57.76,57.62,57.73,22939.0,56.4106,56.4399,56.3031,56.4106,22939.0
2022-09-20 09:55:00,57.73,57.81,57.71,57.74,29293.0,56.4106,56.4888,56.3911,56.4204,29293.0
2022-09-20 10:00:00,57.73,57.85,57.64,57.75,93980.0,56.4106,56.5279,56.3227,56.4301,93980.0
2022-09-20 10:05:00,57.75,57.9,57.75,57.83,34757.0,56.4301,56.5767,56.4301,56.5083,34757.0
2022-09-20 10:10:00,57.79,57.86,57.71,57.8,25947.0,56.4692,56.5376,56.3911,56.479,25947.0
2022-09-20 10:15:00,57.81,57.81,57.63,57.63,21892.0,56.4888,56.4888,56.3129,56.3129,21892.0
2022-09-20 10:20:00,57.62,57.7,57.56,57.56,18884.0,56.3031,56.3813,56.2445,56.2445,18884.0
2022-09-20 10:25:00,57.55,57.62,57.51,57.54,12142.0,56.2347,56.3031,56.1956,56.2249,12142.0
2022-09-20 10:30:00,57.54,57.54,57.38,57.41,21804.0,56.2249,56.2249,56.0686,56.0979,21804.0
2022-09-20 10:35:00,57.4,57.41,57.1,57.21,75432.0,56.0881,56.0979,55.795,55.9025,75432.0
2022-09-20 10:40:00,57.2,57.4,57.18,57.37,31873.0,55.8927,56.0881,55.8732,56.0588,31873.0
2022-09-20 10:45:00,57.36,57.36,57.27,57.34,17493.0,56.0491,56.0491,55.9611,56.0295,17493.0
2022-09-20 10:50:00,57.32,57.42,57.32,57.37,47261.0,56.01,56.1077,56.01,56.0588,47261.0
2022-09-20 10:55:00,57.37,57.39,57.33,57.34,16177.0,56.0588,56.0784,56.0197,56.0295,16177.0
2022-09-20 11:00:00,57.34,57.39,57.3,57.36,26700.0,56.0295,56.0784,55.9904,56.0491,26700.0
2022-09-20 11:05:00,57.37,57.46,57.32,57.42,24174.0,56.0588,56.1468,56.01,56.1077,24174.0
2022-09-20 11:10:00,57.41,57.41,57.34,57.36,10342.0,56.0979,56.0979,56.0295,56.0491,10342.0
2022-09-20 11:15:00,57.37,57.39,57.24,57.26,18271.0,56.0588,56.0784,55.9318,55.9513,18271.0
2022-09-20 11:20:00,57.25,57.28,57.23,57.23,19136.0,55.9416,55.9709,55.922,55.922,19136.0
2022-09-20 11:25:00,57.22,57.26,57.18,57.24,23409.0,55.9123,55.9513,55.8732,55.9318,23409.0
2022-09-20 11:30:00,57.25,57.28,57.17,57.21,24790.0,55.9416,55.9709,55.8634,55.9025,24790.0
2022-09-20 11:35:00,57.22,57.23,57.16,57.16,11544.0,55.9123,55.922,55.8536,55.8536,11544.0
2022-09-20 11:40:00,57.17,57.23,57.15,57.21,16856.0,55.8634,55.922,55.8439,55.9025,16856.0
2022-09-20 11:45:00,57.21,57.31,57.21,57.3,10880.0,55.9025,56.0002,55.9025,55.9904,10880.0
2022-09-20 11:50:00,57.29,57.41,57.24,57.39,24993.0,55.9807,56.0979,55.9318,56.0784,24993.0
2022-09-20 11:55:00,57.38,57.44,57.34,57.35,12778.0,56.0686,56.1272,56.0295,56.0393,12778.0
2022-09-20 12:00:00,57.36,57.43,57.35,57.43,9744.0,56.0491,56.1175,56.0393,56.1175,9744.0
2022-09-20 12:05:00,57.44,57.45,57.38,57.42,18394.0,56.1272,56.137,56.0686,56.1077,18394.0
2022-09-20 12:10:00,57.42,57.45,57.36,57.39,9907.0,56.1077,56.137,56.0491,56.0784,9907.0
2022-09-20 12:15:00,57.38,57.41,57.35,57.36,11153.0,56.0686,56.0979,56.0393,56.0491,11153.0
2022-09-20 12:20:00,57.37,57.41,57.34,57.35,17667.0,56.0588,56.0979,56.0295,56.0393,17667.0
2022-09-20 12:25:00,57.34,57.35,57.21,57.23,7750.0,56.0295,56.0393,55.9025,55.922,7750.0
2022-09-20 12:30:00,57.23,57.25,57.15,57.16,7954.0,55.922,55.9416,55.8439,55.8536,7954.0
2022-09-20 12:35:00,57.16,57.19,57.13,57.18,9235.0,55.8536,55.8829,55.8243,55.8732,9235.0
2022-09-20 12:40:00,57.18,57.18,57.13,57.13,7410.0,55.8732,55.8732,55.8243,55.8243,7410.0
2022-09-20 12:45:00,57.13,57.19,57.1,57.17,16268.0,55.8243,55.8829,55.795,55.8634,16268.0
2022-09-20 12:50:00,57.16,57.22,57.15,57.21,14418.0,55.8536,55.9123,55.8439,55.9025,14418.0
2022-09-20 12:55:00,57.21,57.22,57.17,57.18,19718.0,55.9025,55.9123,55.8634,55.8732,19718.0
2022-09-20 13:00:00,57.18,57.19,57.12,57.12,15508.0,55.8732,55.8829,55.8145,55.8145,15508.0
2022-09-20 13:05:00,57.11,57.12,57.04,57.1,32185.0,55.8048,55.8145,55.7364,55.795,32185.0
2022-09-20 13:10:00,57.09,57.09,57.04,57.06,11344.0,55.7852,55.7852,55.7364,55.7559,11344.0
2022-09-20 13:15:00,57.06,57.06,56.99,57.01,25478.0,55.7559,55.7559,55.6875,55.7071,25478.0
2022-09-20 13:20:00,57.01,57.06,56.97,57.06,8914.0,55.7071,55.7559,55.668,55.7559,8914.0
2022-09-20 13:25:00,57.05,57.05,56.92,56.93,24933.0,55.7461,55.7461,55.6191,55.6289,24933.0
2022-09-20 13:30:00,56.93,56.93,56.84,56.87,10633.0,55.6289,55.6289,55.5409,55.5703,10633.0
2022-09-20 13:35:00,56.85,56.92,56.84,56.92,19385.0,55.5507,55.6191,55.5409,55.6191,19385.0
2022-09-20 13:40:00,56.92,56.99,56.9,56.98,11731.0,55.6191,55.6875,55.5996,55.6777,11731.0
2022-09-20 13:45:00,56.97,56.99,56.91,56.92,4582.0,55.668,55.6875,55.6093,55.6191,4582.0
2022-09-20 13:50:00,56.88,56.9,56.83,56.89,15113.0,55.58,55.5996,55.5312,55.5898,15113.0
2022-09-20 13:55:00,56.88,56.88,56.78,56.8,27024.0,55.58,55.58,55.4823,55.5019,27024.0
2022-09-20 14:00:00,56.8,56.89,56.78,56.86,153079.0,55.5019,55.5898,55.4823,55.5605,153079.0
2022-09-20 14:05:00,56.86,56.93,56.86,56.93,47959.0,55.5605,55.6289,55.5605,55.6289,47959.0
2022-09-20 14:10:00,56.93,56.94,56.85,56.9,10893.0,55.6289,55.6387,55.5507,55.5996,10893.0
2022-09-20 14:15:00,56.91,56.96,56.83,56.96,25834.0,55.6093,55.6582,55.5312,55.6582,25834.0
2022-09-20 14:20:00,56.96,57.09,56.96,57.04,71171.0,55.6582,55.7852,55.6582,55.7364,71171.0
2022-09-20 14:25:00,57.03,57.06,57.0,57.04,9428.0,55.7266,55.7559,55.6973,55.7364,9428.0
2022-09-20 14:30:00,57.02,57.03,56.95,56.96,25188.0,55.7168,55.7266,55.6484,55.6582,25188.0
2022-09-20 14:35:00,56.96,56.99,56.93,56.96,18796.0,55.6582,55.6875,55.6289,55.6582,18796.0
2022-09-20 14:40:00,56.96,56.99,56.88,56.98,46849.0,55.6582,55.6875,55.58,55.6777,46849.0
2022-09-20 14:45:00,56.98,57.16,56.96,57.13,117494.0,55.6777,55.8536,55.6582,55.8243,117494.0
2022-09-20 14:50:00,57.13,57.19,57.11,57.13,112158.0,55.8243,55.8829,55.8048,55.8243,112158.0
2022-09-20 14:55:00,57.13,57.26,57.12,57.21,59372.0,55.8243,55.9513,55.8145,55.9025,59372.0
2022-09-20 15:00:00,57.21,57.33,57.2,57.22,29696.0,55.9025,56.0197,55.8927,55.9123,29696.0
2022-09-20 15:05:00,57.22,57.22,57.13,57.15,22222.0,55.9123,55.9123,55.8243,55.8439,22222.0
2022-09-20 15:10:00,57.16,57.24,57.16,57.22,15620.0,55.8536,55.9318,55.8536,55.9123,15620.0
2022-09-20 15:15:00,57.21,57.28,57.19,57.28,18467.0,55.9025,55.9709,55.8829,55.9709,18467.0
2022-09-20 15:20:00,57.28,57.35,57.25,57.32,47920.0,55.9709,56.0393,55.9416,56.01,47920.0
2022-09-20 15:25:00,57.33,57.39,57.31,57.34,20194.0,56.0197,56.0784,56.0002,56.0295,20194.0
2022-09-20 15:30:00,57.33,57.38,57.24,57.38,24613.0,56.0197,56.0686,55.9318,56.0686,24613.0
2022-09-20 15:35:00,57.38,57.44,57.37,57.44,51264.0,56.0686,56.1272,56.0588,56.1272,51264.0
2022-09-20 15:40:00,57.43,57.45,57.35,57.44,53882.0,56.1175,56.137,56.0393,56.1272,53882.0
2022-09-20 15:45:00,57.44,57.49,57.41,57.44,37322.0,56.1272,56.1761,56.0979,56.1272,37322.0
2022-09-20 15:50:00,57.44,57.52,57.3,57.39,93184.0,56.1272,56.2054,55.9904,56.0784,93184.0
2022-09-20 15:55:00,57.39,57.39,57.26,57.28,91970.0,56.0784,56.0784,55.9513,55.9709,91970.0
2022-09-21 09:30:00,57.74,58.01,57.69,57.82,74550.0,56.4204,56.6842,56.3715,56.4985,74550.0
2022-09-21 09:35:00,57.82,57.97,57.79,57.95,35445.0,56.4985,56.6451,56.4692,56.6256,35445.0
2022-09-21 09:40:00,57.95,58.07,57.89,58.04,76178.0,56.6256,56.7428,56.5669,56.7135,76178.0
2022-09-21 09:45:00,58.04,58.33,58.04,58.32,34728.0,56.7135,56.9969,56.7135,56.9871,34728.0
2022-09-21 09:50:00,58.32,58.34,58.24,58.28,22718.0,56.9871,57.0067,56.909,56.948,22718.0
2022-09-21 09:55:00,58.3,58.32,58.2,58.2,48472.0,56.9676,56.9871,56.8699,56.8699,48472.0
2022-09-21 10:00:00,58.19,58.31,58.1,58.12,86566.0,56.8601,56.9774,56.7722,56.7917,86566.0
2022-09-21 10:05:00,58.13,58.22,58.02,58.18,43803.0,56.8015,56.8894,56.694,56.8503,43803.0
2022-09-21 10:10:00,58.18,58.26,58.15,58.19,14906.0,56.8503,56.9285,56.821,56.8601,14906.0
2022-09-21 10:15:00,58.16,58.22,58.08,58.18,15281.0,56.8308,56.8894,56.7526,56.8503,15281.0
2022-09-21 10:20:00,58.24,58.24,58.11,58.19,12294.0,56.909,56.909,56.7819,56.8601,12294.0
2022-09-21 10:25:00,58.19,58.24,58.08,58.23,22480.0,56.8601,56.909,56.7526,56.8992,22480.0
2022-09-21 10:30:00,58.23,58.23,58.09,58.21,20102.0,56.8992,56.8992,56.7624,56.8796,20102.0
2022-09-21 10:35:00,58.22,58.23,58.17,58.2,8736.0,56.8894,56.8992,56.8406,56.8699,8736.0
2022-09-21 10:40:00,58.19,58.21,58.11,58.15,29145.0,56.8601,56.8796,56.7819,56.821,29145.0
2022-09-21 10:45:00,58.16,58.2,58.07,58.12,33535.0,56.8308,56.8699,56.7428,56.7917,33535.0
2022-09-21 10:50:00,58.11,58.2,58.1,58.16,11070.0,56.7819,56.8699,56.7722,56.8308,11070.0
2022-09-21 10:55:00,58.16,58.16,58.07,58.11,15306.0,56.8308,56.8308,56.7428,56.7819,15306.0
2022-09-21 11:00:00,58.12,58.17,58.07,58.08,11467.0,56.7917,56.8406,56.7428,56.7526,11467.0
2022-09-21 11:05:00,58.07,58.1,57.94,57.98,11850.0,56.7428,56.7722,56.6158,56.6549,11850.0
2022-09-21 11:10:00,57.98,58.09,57.98,58.09,18332.0,56.6549,56.7624,56.6549,56.7624,18332.0
2022-09-21 11:15:00,58.09,58.12,58.04,58.09,12450.0,56.7624,56.7917,56.7135,56.7624,12450.0
2022-09-21 11:20:00,58.09,58.15,58.08,58.15,5626.0,56.7624,56.821,56.7526,56.821,5626.0
2022-09-21 11:25:00,58.15,58.2,58.13,58.2,16934.0,56.821,56.8699,56.8015,56.8699,16934.0
2022-09-21 11:30:00,58.2,58.22,58.16,58.18,6067.0,56.8699,56.8894,56.8308,56.8503,6067.0
2022-09-21 11:35:00,58.19,58.2,58.15,58.17,3309.0,56.8601,56.8699,56.821,56.8406,3309.0
2022-09-21 11:40:00,58.16,58.22,58.14,58.21,5822.0,56.8308,56.8894,56.8112,56.8796,5822.0
2022-09-21 11:45:00,58.21,58.23,58.16,58.16,16369.0,56.8796,56.8992,56.8308,56.8308,16369.0
2022-09-21 11:50:00,58.16,58.2,58.13,58.2,14097.0,56.8308,56.8699,56.8015,56.8699,14097.0
2022-09-21 11:55:00,58.19,58.2,58.14,58.19,3701.0,56.8601,56.8699,56.8112,56.8601,3701.0
2022-09-21 12:00:00,58.18,58.22,58.17,58.2,4840.0,56.8503,56.8894,56.8406,56.8699,4840.0
2022-09-21 12:05:00,58.21,58.3,58.21,58.25,7260.0,56.8796,56.9676,56.8796,56.9187,7260.0
2022-09-21 12:10:00,58.25,58.3,58.24,58.28,19328.0,56.9187,56.9676,56.909,56.948,19328.0
2022-09-21 12:15:00,58.27,58.31,58.27,58.29,8371.0,56.9383,56.9774,56.9383,56.9578,8371.0
2022-09-21 12:20:00,58.29,58.31,58.26,58.29,8046.0,56.9578,56.9774,56.9285,56.9578,8046.0
2022-09-21 12:25:00,58.3,58.33,58.28,58.32,9237.0,56.9676,56.9969,56.948,56.9871,9237.0
2022-09-21 12:30:00,58.31,58.38,58.3,58.38,8159.0,56.9774,57.0458,56.9676,57.0458,8159.0
2022-09-21 12:35:00,58.38,58.42,58.33,58.33,10493.0,57.0458,57.0848,56.9969,56.9969,10493.0
2022-09-21 12:40:00,58.34,58.39,58.34,58.34,11365.0,57.0067,57.0555,57.0067,57.0067,11365.0
2022-09-21 12:45:00,58.35,58.35,58.23,58.25,241254.0,57.0164,57.0164,56.8992,56.9187,241254.0
2022-09-21 12:50:00,58.25,58.26,58.22,58.23,20378.0,56.9187,56.9285,56.8894,56.8992,20378.0
2022-09-21 12:55:00,58.22,58.22,58.2,58.2,7843.0,56.8894,56.8894,56.8699,56.8699,7843.0
2022-09-21 13:00:00,58.2,58.24,58.18,58.19,9497.0,56.8699,56.909,56.8503,56.8601,9497.0
2022-09-21 13:05:00,58.2,58.23,58.18,58.2,17444.0,56.8699,56.8992,56.8503,56.8699,17444.0
2022-09-21 13:10:00,58.21,58.24,58.2,58.2,5321.0,56.8796,56.909,56.8699,56.8699,5321.0
2022-09-21 13:15:00,58.2,58.2,58.15,58.17,6089.0,56.8699,56.8699,56.821,56.8406,6089.0
2022-09-21 13:20:00,58.17,58.17,58.13,58.14,6196.0,56.8406,56.8406,56.8015,56.8112,6196.0
2022-09-21 13:25:00,58.14,58.21,58.12,58.21,15079.0,56.8112,56.8796,56.7917,56.8796,15079.0
2022-09-21 13:30:00,58.2,58.21,58.14,58.15,18710.0,56.8699,56.8796,56.8112,56.821,18710.0
2022-09-21 13:35:00,58.14,58.16,58.09,58.15,5342.0,56.8112,56.8308,56.7624,56.821,5342.0
2022-09-21 13:40:00,58.16,58.23,58.15,58.22,14824.0,56.8308,56.8992,56.821,56.8894,14824.0
2022-09-21 13:45:00,58.22,58.23,58.13,58.15,6940.0,56.8894,56.8992,56.8015,56.821,6940.0
2022-09-21 13:50:00,58.16,58.22,58.16,58.19,26431.0,56.8308,56.8894,56.8308,56.8601,26431.0
2022-09-21 13:55:00,58.19,58.39,58.18,58.38,71125.0,56.8601,57.0555,56.8503,57.0458,71125.0
2022-09-21 14:00:00,58.29,58.36,57.28,57.3,99783.0,56.9578,57.0262,55.9709,55.9904,99783.0
2022-09-21 14:05:00,57.25,57.61,57.14,57.49,182286.0,55.9416,56.2933,55.8341,56.1761,182286.0
2022-09-21 14:10:00,57.48,57.57,57.1,57.12,288245.0,56.1663,56.2543,55.795,55.8145,288245.0
2022-09-21 14:15:00,57.09,57.22,56.95,57.03,292407.0,55.7852,55.9123,55.6484,55.7266,292407.0
2022-09-21 14:20:00,57.02,57.35,57.01,57.32,193313.0,55.7168,56.0393,55.7071,56.01,193313.0
2022-09-21 14:25:00,57.31,57.43,57.2,57.25,96372.0,56.0002,56.1175,55.8927,55.9416,96372.0
2022-09-21 14:30:00,57.24,57.83,57.06,57.76,169103.0,55.9318,56.5083,55.7559,56.4399,169103.0
2022-09-21 14:35:00,57.75,57.93,57.58,57.69,234602.0,56.4301,56.606,56.264,56.3715,234602.0
2022-09-21 14:40:00,57.69,58.33,57.55,58.3,98929.0,56.3715,56.9969,56.2347,56.9676,98929.0
2022-09-21 14:45:00,58.31,58.55,57.95,58.06,148760.0,56.9774,57.2119,56.6256,56.7331,148760.0
2022-09-21 14:50:00,58.06,58.3,57.83,58.27,87753.0,56.7331,56.9676,56.5083,56.9383,87753.0
2022-09-21 14:55:00,58.26,58.35,58.12,58.2,98682.0,56.9285,57.0164,56.7917,56.8699,98682.0
2022-09-21 15:00:00,58.21,58.26,57.98,58.05,54592.0,56.8796,56.9285,56.6549,56.7233,54592.0
2022-09-21 15:05:00,58.06,58.19,57.9,57.9,45526.0,56.7331,56.8601,56.5767,56.5767,45526.0
2022-09-21 15:10:00,57.87,57.87,57.28,57.8,163528.0,56.5474,56.5474,55.9709,56.479,163528.0
2022-09-21 15:15:00,57.8,57.95,57.69,57.72,33568.0,56.479,56.6256,56.3715,56.4008,33568.0
2022-09-21 15:20:00,57.66,57.67,57.53,57.62,39308.0,56.3422,56.352,56.2152,56.3031,39308.0
2022-09-21 15:25:00,57.6,57.6,57.29,57.3,39588.0,56.2836,56.2836,55.9807,55.9904,39588.0
2022-09-21 15:30:00,57.29,57.3,57.05,57.26,111647.0,55.9807,55.9904,55.7461,55.9513,111647.0
2022-09-21 15:35:00,57.27,57.27,56.9,56.92,55320.0,55.9611,55.9611,55.5996,55.6191,55320.0
2022-09-21 15:40:00,56.9,56.98,56.84,56.85,113260.0,55.5996,55.6777,55.5409,55.5507,113260.0
2022-09-21 15:45:00,56.85,56.86,56.69,56.76,124809.0,55.5507,55.5605,55.3944,55.4628,124809.0
2022-09-21 15:50:00,56.75,56.9,56.71,56.86,152041.0,55.453,55.5996,55.4139,55.5605,152041.0
2022-09-21 15:55:00,56.84,56.84,56.61,56.63,145004.0,55.5409,55.5409,55.3162,55.3357,145004.0
2022-09-22 09:30:00,56.4,56.57,56.17,56.41,199935.0,55.111,55.2771,54.8863,55.1208,199935.0
2022-09-22 09:35:00,56.35,56.41,56.1,56.11,63923.0,55.0621,55.1208,54.8179,54.8276,63923.0
2022-09-22 09:40:00,56.12,56.16,55.92,55.96,63901.0,54.8374,54.8765,54.642,54.6811,63901.0
2022-09-22 09:45:00,55.95,56.0,55.85,55.99,46231.0,54.6713,54.7201,54.5736,54.7104,46231.0
2022-09-22 09:50:00,55.99,56.18,55.97,56.17,35398.0,54.7104,54.896,54.6908,54.8863,35398.0
2022-09-22 09:55:00,56.16,56.27,56.13,56.16,129530.0,54.8765,54.984,54.8472,54.8765,129530.0
2022-09-22 10:00:00,56.15,56.2,56.03,56.14,50381.0,54.8667,54.9156,54.7495,54.8569,50381.0
2022-09-22 10:05:00,56.15,56.35,56.13,56.23,26399.0,54.8667,55.0621,54.8472,54.9449,26399.0
2022-09-22 10:10:00,56.21,56.36,56.08,56.35,44720.0,54.9253,55.0719,54.7983,55.0621,44720.0
2022-09-22 10:15:00,56.37,56.37,56.15,56.15,120323.0,55.0817,55.0817,54.8667,54.8667,120323.0
2022-09-22 10:20:00,56.14,56.19,56.02,56.03,16051.0,54.8569,54.9058,54.7397,54.7495,16051.0
2022-09-22 10:25:00,56.03,56.1,56.0,56.06,29698.0,54.7495,54.8179,54.7201,54.7788,29698.0
2022-09-22 10:30:00,56.07,56.15,55.88,55.97,41379.0,54.7885,54.8667,54.6029,54.6908,41379.0
2022-09-22 10:35:00,55.97,55.99,55.91,55.94,36208.0,54.6908,54.7104,54.6322,54.6615,36208.0
2022-09-22 10:40:00,55.93,55.93,55.72,55.79,55367.0,54.6517,54.6517,54.4465,54.5149,55367.0
2022-09-22 10:45:00,55.8,55.95,55.76,55.94,69560.0,54.5247,54.6713,54.4856,54.6615,69560.0
2022-09-22 10:50:00,55.94,55.94,55.88,55.91,35992.0,54.6615,54.6615,54.6029,54.6322,35992.0
2022-09-22 10:55:00,55.91,55.92,55.71,55.71,78023.0,54.6322,54.642,54.4368,54.4368,78023.0
2022-09-22 11:00:00,55.71,55.76,55.69,55.76,81491.0,54.4368,54.4856,54.4172,54.4856,81491.0
2022-09-22 11:05:00,55.77,55.99,55.77,55.96,48939.0,54.4954,54.7104,54.4954,54.6811,48939.0
2022-09-22 11:10:00,55.96,55.96,55.81,55.84,20748.0,54.6811,54.6811,54.5345,54.5638,20748.0
2022-09-22 11:15:00,55.84,55.91,55.8,55.82,10704.0,54.5638,54.6322,54.5247,54.5443,10704.0
2022-09-22 11:20:00,55.81,55.82,55.71,55.75,12123.0,54.5345,54.5443,54.4368,54.4759,12123.0
2022-09-22 11:25:00,55.77,55.89,55.7,55.87,27488.0,54.4954,54.6127,54.427,54.5931,27488.0
2022-09-22 11:30:00,55.86,55.98,55.84,55.9,13570.0,54.5833,54.7006,54.5638,54.6224,13570.0
2022-09-22 11:35:00,55.88,55.93,55.81,55.83,13140.0,54.6029,54.6517,54.5345,54.554,13140.0
2022-09-22 11:40:00,55.81,55.82,55.71,55.77,21359.0,54.5345,54.5443,54.4368,54.4954,21359.0
2022-09-22 11:45:00,55.76,55.9,55.74,55.87,31056.0,54.4856,54.6224,54.4661,54.5931,31056.0
2022-09-22 11:50:00,55.84,55.86,55.78,55.8,9457.0,54.5638,54.5833,54.5052,54.5247,9457.0
2022-09-22 11:55:00,55.8,55.8,55.62,55.63,9746.0,54.5247,54.5247,54.3488,54.3586,9746.0
2022-09-22 12:00:00,55.63,55.73,55.62,55.66,9392.0,54.3586,54.4563,54.3488,54.3879,9392.0
2022-09-22 12:05:00,55.66,55.68,55.61,55.67,9649.0,54.3879,54.4075,54.3391,54.3977,9649.0
2022-09-22 12:10:00,55.68,55.68,55.55,55.61,7094.0,54.4075,54.4075,54.2804,54.3391,7094.0
2022-09-22 12:15:00,55.61,55.69,55.57,55.69,27364.0,54.3391,54.4172,54.3,54.4172,27364.0
2022-09-22 12:20:00,55.68,55.82,55.61,55.82,24944.0,54.4075,54.5443,54.3391,54.5443,24944.0
2022-09-22 12:25:00,55.81,55.82,55.71,55.74,17346.0,54.5345,54.5443,54.4368,54.4661,17346.0
2022-09-22 12:30:00,55.73,55.73,55.66,55.67,13074.0,54.4563,54.4563,54.3879,54.3977,13074.0
2022-09-22 12:35:00,55.67,55.76,55.66,55.72,8631.0,54.3977,54.4856,54.3879,54.4465,8631.0
2022-09-22 12:40:00,55.71,55.77,55.69,55.72,14299.0,54.4368,54.4954,54.4172,54.4465,14299.0
2022-09-22 12:45:00,55.73,55.8,55.7,55.7,9350.0,54.4563,54.5247,54.427,54.427,9350.0
2022-09-22 12:50:00,55.71,55.81,55.7,55.76,16241.0,54.4368,54.5345,54.427,54.4856,16241.0
2022-09-22 12:55:00,55.76,55.83,55.71,55.72,20600.0,54.4856,54.554,54.4368,54.4465,20600.0
2022-09-22 13:00:00,55.72,55.74,55.66,55.67,10980.0,54.4465,54.4661,54.3879,54.3977,10980.0
2022-09-22 13:05:00,55.66,55.72,55.63,55.64,17056.0,54.3879,54.4465,54.3586,54.3684,17056.0
2022-09-22 13:10:00,55.64,55.66,55.55,55.57,42378.0,54.3684,54.3879,54.2804,54.3,42378.0
2022-09-22 13:15:00,55.57,55.6,55.53,55.57,13259.0,54.3,54.3293,54.2609,54.3,13259.0
2022-09-22 13:20:00,55.57,55.6,55.55,55.56,113638.0,54.3,54.3293,54.2804,54.2902,113638.0
2022-09-22 13:25:00,55.57,55.67,55.57,55.66,10624.0,54.3,54.3977,54.3,54.3879,10624.0
2022-09-22 13:30:00,55.67,55.71,55.63,55.68,23328.0,54.3977,54.4368,54.3586,54.4075,23328.0
2022-09-22 13:35:00,55.69,55.7,55.65,55.66,23114.0,54.4172,54.427,54.3781,54.3879,23114.0
2022-09-22 13:40:00,55.66,55.71,55.63,55.64,18861.0,54.3879,54.4368,54.3586,54.3684,18861.0
2022-09-22 13:45:00,55.64,55.71,55.63,55.68,15081.0,54.3684,54.4368,54.3586,54.4075,15081.0
2022-09-22 13:50:00,55.7,55.86,55.69,55.86,24456.0,54.427,54.5833,54.4172,54.5833,24456.0
2022-09-22 13:55:00,55.85,55.88,55.82,55.86,22165.0,54.5736,54.6029,54.5443,54.5833,22165.0
2022-09-22 14:00:00,55.84,55.87,55.68,55.69,14841.0,54.5638,54.5931,54.4075,54.4172,14841.0
2022-09-22 14:05:00,55.68,55.7,55.63,55.64,22514.0,54.4075,54.427,54.3586,54.3684,22514.0
2022-09-22 14:10:00,55.64,55.66,55.58,55.61,12049.0,54.3684,54.3879,54.3097,54.3391,12049.0
2022-09-22 14:15:00,55.6,55.61,55.54,55.55,24288.0,54.3293,54.3391,54.2707,54.2804,24288.0
2022-09-22 14:20:00,55.56,55.57,55.43,55.43,32025.0,54.2902,54.3,54.1632,54.1632,32025.0
2022-09-22 14:25:00,55.42,55.56,55.42,55.54,16096.0,54.1534,54.2902,54.1534,54.2707,16096.0
2022-09-22 14:30:00,55.52,55.59,55.5,55.55,23457.0,54.2511,54.3195,54.2316,54.2804,23457.0
2022-09-22 14:35:00,55.55,55.58,55.52,55.58,15080.0,54.2804,54.3097,54.2511,54.3097,15080.0
2022-09-22 14:40:00,55.59,55.59,55.49,55.51,8364.0,54.3195,54.3195,54.2218,54.2413,8364.0
2022-09-22 14:45:00,55.49,55.49,55.42,55.46,37219.0,54.2218,54.2218,54.1534,54.1925,37219.0
2022-09-22 14:50:00,55.46,55.65,55.45,55.6,20136.0,54.1925,54.3781,54.1827,54.3293,20136.0
2022-09-22 14:55:00,55.6,55.68,55.56,55.66,17279.0,54.3293,54.4075,54.2902,54.3879,17279.0
2022-09-22 15:00:00,55.68,55.82,55.68,55.78,14365.0,54.4075,54.5443,54.4075,54.5052,14365.0
2022-09-22 15:05:00,55.79,55.85,55.74,55.76,21257.0,54.5149,54.5736,54.4661,54.4856,21257.0
2022-09-22 15:10:00,55.77,55.91,55.74,55.91,48623.0,54.4954,54.6322,54.4661,54.6322,48623.0
2022-09-22 15:15:00,55.91,55.91,55.82,55.82,14489.0,54.6322,54.6322,54.5443,54.5443,14489.0
2022-09-22 15:20:00,55.81,55.82,55.68,55.7,23015.0,54.5345,54.5443,54.4075,54.427,23015.0
2022-09-22 15:25:00,55.69,55.73,55.61,55.71,28035.0,54.4172,54.4563,54.3391,54.4368,28035.0
2022-09-22 15:30:00,55.72,55.77,55.69,55.75,27701.0,54.4465,54.4954,54.4172,54.4759,27701.0
2022-09-22 15:35:00,55.75,55.8,55.69,55.72,47299.0,54.4759,54.5247,54.4172,54.4465,47299.0
2022-09-22 15:40:00,55.71,55.75,55.67,55.73,35501.0,54.4368,54.4759,54.3977,54.4563,35501.0
2022-09-22 15:45:00,55.74,55.91,55.71,55.88,92603.0,54.4661,54.6322,54.4368,54.6029,92603.0
2022-09-22 15:50:00,55.87,55.89,55.63,55.64,97838.0,54.5931,54.6127,54.3586,54.3684,97838.0
2022-09-22 15:55:00,55.63,55.66,55.47,55.48,161599.0,54.3586,54.3879,54.2023,54.212,161599.0
2022-09-23 09:30:00,54.96,55.06,54.83,54.92,173076.0,53.7039,53.8016,53.5769,53.6648,173076.0
2022-09-23 09:35:00,54.93,55.03,54.81,54.83,104458.0,53.6746,53.7723,53.5573,53.5769,104458.0
2022-09-23 09:40:00,54.82,54.95,54.73,54.89,108205.0,53.5671,53.6941,53.4792,53.6355,108205.0
2022-09-23 09:45:00,54.88,55.0,54.71,54.83,134036.0,53.6257,53.743,53.4596,53.5769,134036.0
2022-09-23 09:50:00,54.83,54.83,54.7,54.76,18659.0,53.5769,53.5769,53.4499,53.5085,18659.0
2022-09-23 09:55:00,54.78,54.82,54.74,54.78,23709.0,53.528,53.5671,53.4889,53.528,23709.0
2022-09-23 10:00:00,54.77,54.82,54.67,54.81,22282.0,53.5183,53.5671,53.4205,53.5573,22282.0
2022-09-23 10:05:00,54.8,54.81,54.71,54.81,66211.0,53.5476,53.5573,53.4596,53.5573,66211.0
2022-09-23 10:10:00,54.79,54.88,54.71,54.79,39460.0,53.5378,53.6257,53.4596,53.5378,39460.0
2022-09-23 10:15:00,54.76,54.82,54.72,54.79,23902.0,53.5085,53.5671,53.4694,53.5378,23902.0
2022-09-23 10:20:00,54.78,54.83,54.71,54.79,31726.0,53.528,53.5769,53.4596,53.5378,31726.0
2022-09-23 10:25:00,54.78,54.97,54.72,54.97,73375.0,53.528,53.7137,53.4694,53.7137,73375.0
2022-09-23 10:30:00,54.96,55.0,54.88,54.89,61640.0,53.7039,53.743,53.6257,53.6355,61640.0
2022-09-23 10:35:00,54.88,54.92,54.69,54.76,51387.0,53.6257,53.6648,53.4401,53.5085,51387.0
2022-09-23 10:40:00,54.75,54.84,54.73,54.78,68445.0,53.4987,53.5867,53.4792,53.528,68445.0
2022-09-23 10:45:00,54.78,54.86,54.76,54.82,107540.0,53.528,53.6062,53.5085,53.5671,107540.0
2022-09-23 10:50:00,54.82,54.92,54.73,54.91,30653.0,53.5671,53.6648,53.4792,53.6551,30653.0
2022-09-23 10:55:00,54.9,54.97,54.86,54.89,19582.0,53.6453,53.7137,53.6062,53.6355,19582.0
2022-09-23 11:00:00,54.88,54.9,54.82,54.88,19624.0,53.6257,53.6453,53.5671,53.6257,19624.0
2022-09-23 11:05:00,54.89,55.11,54.89,55.09,37810.0,53.6355,53.8505,53.6355,53.8309,37810.0
2022-09-23 11:10:00,55.09,55.11,55.01,55.03,26683.0,53.8309,53.8505,53.7528,53.7723,26683.0
2022-09-23 11:15:00,55.03,55.2,55.03,55.19,18347.0,53.7723,53.9384,53.7723,53.9287,18347.0
2022-09-23 11:20:00,55.18,55.38,55.14,55.35,26838.0,53.9189,54.1143,53.8798,54.085,26838.0
2022-09-23 11:25:00,55.36,55.39,55.22,55.23,45148.0,54.0948,54.1241,53.958,53.9677,45148.0
2022-09-23 11:30:00,55.24,55.31,55.23,55.26,17278.0,53.9775,54.0459,53.9677,53.9971,17278.0
2022-09-23 11:35:00,55.26,55.28,55.12,55.14,13683.0,53.9971,54.0166,53.8603,53.8798,13683.0
2022-09-23 11:40:00,55.12,55.13,54.97,54.99,27357.0,53.8603,53.87,53.7137,53.7332,27357.0
2022-09-23 11:45:00,54.99,54.99,54.88,54.97,60813.0,53.7332,53.7332,53.6257,53.7137,60813.0
2022-09-23 11:50:00,54.97,55.07,54.95,55.04,26318.0,53.7137,53.8114,53.6941,53.7821,26318.0
2022-09-23 11:55:00,55.03,55.03,54.97,55.0,18258.0,53.7723,53.7723,53.7137,53.743,18258.0
2022-09-23 12:00:00,54.99,55.01,54.89,54.94,15341.0,53.7332,53.7528,53.6355,53.6844,15341.0
2022-09-23 12:05:00,54.95,54.97,54.79,54.84,23166.0,53.6941,53.7137,53.5378,53.5867,23166.0
2022-09-23 12:10:00,54.84,54.86,54.8,54.85,19136.0,53.5867,53.6062,53.5476,53.5964,19136.0
2022-09-23 12:15:00,54.86,54.88,54.83,54.85,16438.0,53.6062,53.6257,53.5769,53.5964,16438.0
2022-09-23 12:20:00,54.85,54.85,54.7,54.74,22046.0,53.5964,53.5964,53.4499,53.4889,22046.0
2022-09-23 12:25:00,54.73,54.74,54.61,54.62,9460.0,53.4792,53.4889,53.3619,53.3717,9460.0
2022-09-23 12:30:00,54.62,54.63,54.52,54.57,10117.0,53.3717,53.3815,53.274,53.3228,10117.0
2022-09-23 12:35:00,54.57,54.65,54.56,54.64,35988.0,53.3228,53.401,53.3131,53.3912,35988.0
2022-09-23 12:40:00,54.65,54.71,54.6,54.65,36189.0,53.401,53.4596,53.3521,53.401,36189.0
2022-09-23 12:45:00,54.64,54.75,54.61,54.75,25915.0,53.3912,53.4987,53.3619,53.4987,25915.0
2022-09-23 12:50:00,54.74,54.86,54.73,54.86,19747.0,53.4889,53.6062,53.4792,53.6062,19747.0
2022-09-23 12:55:00,54.87,54.88,54.79,54.86,20978.0,53.616,53.6257,53.5378,53.6062,20978.0
2022-09-23 13:00:00,54.86,55.02,54.82,54.97,34517.0,53.6062,53.7625,53.5671,53.7137,34517.0
2022-09-23 13:05:00,54.96,54.99,54.89,54.9,21543.0,53.7039,53.7332,53.6355,53.6453,21543.0
2022-09-23 13:10:00,54.9,54.95,54.88,54.9,15000.0,53.6453,53.6941,53.6257,53.6453,15000.0
2022-09-23 13:15:00,54.91,54.98,54.91,54.97,17641.0,53.6551,53.7235,53.6551,53.7137,17641.0
2022-09-23 13:20:00,54.97,54.97,54.85,54.86,11223.0,53.7137,53.7137,53.5964,53.6062,11223.0
2022-09-23 13:25:00,54.86,54.86,54.7,54.72,13170.0,53.6062,53.6062,53.4499,53.4694,13170.0
2022-09-23 13:30:00,54.72,54.82,54.71,54.8,15636.0,53.4694,53.5671,53.4596,53.5476,15636.0
2022-09-23 13:35:00,54.8,54.8,54.74,54.74,18761.0,53.5476,53.5476,53.4889,53.4889,18761.0
2022-09-23 13:40:00,54.75,54.76,54.69,54.76,14581.0,53.4987,53.5085,53.4401,53.5085,14581.0
2022-09-23 13:45:00,54.76,54.84,54.73,54.79,41503.0,53.5085,53.5867,53.4792,53.5378,41503.0
2022-09-23 13:50:00,54.78,54.8,54.76,54.79,31947.0,53.528,53.5476,53.5085,53.5378,31947.0
2022-09-23 13:55:00,54.79,54.86,54.75,54.8,91808.0,53.5378,53.6062,53.4987,53.5476,91808.0
2022-09-23 14:00:00,54.79,54.84,54.67,54.84,51560.0,53.5378,53.5867,53.4205,53.5867,51560.0
2022-09-23 14:05:00,54.85,54.93,54.7,54.71,48890.0,53.5964,53.6746,53.4499,53.4596,48890.0
2022-09-23 14:10:00,54.7,54.73,54.58,54.62,13663.0,53.4499,53.4792,53.3326,53.3717,13663.0
2022-09-23 14:15:00,54.61,54.61,54.53,54.53,24186.0,53.3619,53.3619,53.2837,53.2837,24186.0
2022-09-23 14:20:00,54.54,54.64,54.52,54.61,23758.0,53.2935,53.3912,53.274,53.3619,23758.0
2022-09-23 14:25:00,54.61,54.71,54.61,54.69,43674.0,53.3619,53.4596,53.3619,53.4401,43674.0
2022-09-23 14:30:00,54.69,54.7,54.57,54.65,20962.0,53.4401,53.4499,53.3228,53.401,20962.0
2022-09-23 14:35:00,54.65,54.66,54.56,54.58,13761.0,53.401,53.4108,53.3131,53.3326,13761.0
2022-09-23 14:40:00,54.59,54.66,54.55,54.66,24814.0,53.3424,53.4108,53.3033,53.4108,24814.0
2022-09-23 14:45:00,54.65,54.67,54.59,54.62,13679.0,53.401,53.4205,53.3424,53.3717,13679.0
2022-09-23 14:50:00,54.6,54.64,54.57,54.58,10303.0,53.3521,53.3912,53.3228,53.3326,10303.0
2022-09-23 14:55:00,54.57,54.57,54.51,54.55,15555.0,53.3228,53.3228,53.2642,53.3033,15555.0
2022-09-23 15:00:00,54.54,54.86,54.54,54.84,26981.0,53.2935,53.6062,53.2935,53.5867,26981.0
2022-09-23 15:05:00,54.82,55.03,54.76,55.0,30845.0,53.5671,53.7723,53.5085,53.743,30845.0
2022-09-23 15:10:00,55.0,55.03,54.9,54.97,29989.0,53.743,53.7723,53.6453,53.7137,29989.0
2022-09-23 15:15:00,55.0,55.17,55.0,55.1,25435.0,53.743,53.9091,53.743,53.8407,25435.0
2022-09-23 15:20:00,55.08,55.15,54.98,55.0,47676.0,53.8212,53.8896,53.7235,53.743,47676.0
2022-09-23 15:25:00,55.01,55.12,54.96,55.12,19079.0,53.7528,53.8603,53.7039,53.8603,19079.0
2022-09-23 15:30:00,55.11,55.21,55.1,55.15,40983.0,53.8505,53.9482,53.8407,53.8896,40983.0
2022-09-23 15:35:00,55.17,55.24,55.04,55.24,32038.0,53.9091,53.9775,53.7821,53.9775,32038.0
2022-09-23 15:40:00,55.25,55.42,55.19,55.4,115645.0,53.9873,54.1534,53.9287,54.1339,115645.0
2022-09-23 15:45:00,55.39,55.4,55.25,55.25,48378.0,54.1241,54.1339,53.9873,53.9873,48378.0
2022-09-23 15:50:00,55.25,55.36,55.16,55.35,113278.0,53.9873,54.0948,53.8993,54.085,113278.0
2022-09-23 15:55:00,55.35,55.4,55.21,55.4,184884.0,54.085,54.1339,53.9482,54.1339,184884.0
2022-09-26 09:30:00,55.21,55.48,55.04,55.46,56116.0,53.9482,54.212,53.7821,54.1925,56116.0
2022-09-26 09:35:00,55.5,55.64,55.45,55.5,43620.0,54.2316,54.3684,54.1827,54.2316,43620.0
2022-09-26 09:40:00,55.5,55.57,55.25,55.25,32620.0,54.2316,54.3,53.9873,53.9873,32620.0
2022-09-26 09:45:00,55.23,55.37,55.23,55.35,18418.0,53.9677,54.1045,53.9677,54.085,18418.0
2022-09-26 09:50:00,55.34,55.44,55.31,55.32,25135.0,54.0752,54.1729,54.0459,54.0557,25135.0
2022-09-26 09:55:00,55.29,55.43,55.18,55.26,32218.0,54.0264,54.1632,53.9189,53.9971,32218.0
2022-09-26 10:00:00,55.28,55.33,55.14,55.3,47828.0,54.0166,54.0655,53.8798,54.0361,47828.0
2022-09-26 10:05:00,55.31,55.33,55.18,55.21,21524.0,54.0459,54.0655,53.9189,53.9482,21524.0
2022-09-26 10:10:00,55.18,55.43,55.12,55.41,9431.0,53.9189,54.1632,53.8603,54.1436,9431.0
2022-09-26 10:15:00,55.42,55.56,55.42,55.48,28534.0,54.1534,54.2902,54.1534,54.212,28534.0
2022-09-26 10:20:00,55.48,55.52,55.42,55.47,11302.0,54.212,54.2511,54.1534,54.2023,11302.0
2022-09-26 10:25:00,55.47,55.48,55.3,55.38,9380.0,54.2023,54.212,54.0361,54.1143,9380.0
2022-09-26 10:30:00,55.38,55.41,55.28,55.32,20202.0,54.1143,54.1436,54.0166,54.0557,20202.0
2022-09-26 10:35:00,55.31,55.36,55.27,55.28,9368.0,54.0459,54.0948,54.0068,54.0166,9368.0
2022-09-26 10:40:00,55.27,55.27,55.13,55.24,14975.0,54.0068,54.0068,53.87,53.9775,14975.0
2022-09-26 10:45:00,55.24,55.26,54.99,55.08,13580.0,53.9775,53.9971,53.7332,53.8212,13580.0
2022-09-26 10:50:00,55.1,55.12,55.01,55.07,19592.0,53.8407,53.8603,53.7528,53.8114,19592.0
2022-09-26 10:55:00,55.06,55.12,55.01,55.07,16278.0,53.8016,53.8603,53.7528,53.8114,16278.0
2022-09-26 11:00:00,55.07,55.12,55.0,55.1,15679.0,53.8114,53.8603,53.743,53.8407,15679.0
2022-09-26 11:05:00,55.08,55.08,54.86,54.86,20844.0,53.8212,53.8212,53.6062,53.6062,20844.0
2022-09-26 11:10:00,54.84,54.84,54.74,54.83,13006.0,53.5867,53.5867,53.4889,53.5769,13006.0
2022-09-26 11:15:00,54.83,54.84,54.72,54.8,83255.0,53.5769,53.5867,53.4694,53.5476,83255.0
2022-09-26 11:20:00,54.81,54.86,54.72,54.73,11778.0,53.5573,53.6062,53.4694,53.4792,11778.0
2022-09-26 11:25:00,54.72,54.75,54.66,54.69,13237.0,53.4694,53.4987,53.4108,53.4401,13237.0
2022-09-26 11:30:00,54.69,54.79,54.68,54.76,15205.0,53.4401,53.5378,53.4303,53.5085,15205.0
2022-09-26 11:35:00,54.76,54.85,54.76,54.81,27158.0,53.5085,53.5964,53.5085,53.5573,27158.0
2022-09-26 11:40:00,54.81,54.89,54.69,54.69,11334.0,53.5573,53.6355,53.4401,53.4401,11334.0
2022-09-26 11:45:00,54.66,54.73,54.62,54.71,12585.0,53.4108,53.4792,53.3717,53.4596,12585.0
2022-09-26 11:50:00,54.7,54.71,54.63,54.67,10768.0,53.4499,53.4596,53.3815,53.4205,10768.0
2022-09-26 11:55:00,54.69,54.8,54.69,54.72,13215.0,53.4401,53.5476,53.4401,53.4694,13215.0
2022-09-26 12:00:00,54.73,54.74,54.57,54.6,9708.0,53.4792,53.4889,53.3228,53.3521,9708.0
2022-09-26 12:05:00,54.6,54.61,54.53,54.58,5574.0,53.3521,53.3619,53.2837,53.3326,5574.0
2022-09-26 12:10:00,54.59,54.66,54.56,54.65,6142.0,53.3424,53.4108,53.3131,53.401,6142.0
2022-09-26 12:15:00,54.65,54.77,54.62,54.73,34390.0,53.401,53.5183,53.3717,53.4792,34390.0
2022-09-26 12:20:00,54.72,54.72,54.49,54.49,14204.0,53.4694,53.4694,53.2447,53.2447,14204.0
2022-09-26 12:25:00,54.47,54.5,54.39,54.4,14675.0,53.2251,53.2544,53.1469,53.1567,14675.0
2022-09-26 12:30:00,54.39,54.41,54.19,54.2,33529.0,53.1469,53.1665,52.9515,52.9613,33529.0
2022-09-26 12:35:00,54.19,54.28,54.17,54.18,43003.0,52.9515,53.0395,52.932,52.9417,43003.0
2022-09-26 12:40:00,54.16,54.18,54.13,54.14,10669.0,52.9222,52.9417,52.8929,52.9027,10669.0
2022-09-26 12:45:00,54.12,54.34,54.12,54.32,46596.0,52.8831,53.0981,52.8831,53.0785,46596.0
2022-09-26 12:50:00,54.33,54.41,54.32,54.38,28487.0,53.0883,53.1665,53.0785,53.1372,28487.0
2022-09-26 12:55:00,54.4,54.48,54.3,54.43,96625.0,53.1567,53.2349,53.059,53.186,96625.0
2022-09-26 13:00:00,54.41,54.43,54.31,54.31,30855.0,53.1665,53.186,53.0688,53.0688,30855.0
2022-09-26 13:05:00,54.31,54.32,54.23,54.26,24800.0,53.0688,53.0785,52.9906,53.0199,24800.0
2022-09-26 13:10:00,54.25,54.26,54.12,54.16,69310.0,53.0101,53.0199,52.8831,52.9222,69310.0
2022-09-26 13:15:00,54.16,54.22,54.1,54.12,20866.0,52.9222,52.9808,52.8636,52.8831,20866.0
2022-09-26 13:20:00,54.11,54.15,54.02,54.03,10000.0,52.8733,52.9124,52.7854,52.7952,10000.0
2022-09-26 13:25:00,54.03,54.07,53.95,54.06,18325.0,52.7952,52.8343,52.717,52.8245,18325.0
2022-09-26 13:30:00,54.08,54.27,54.07,54.18,79572.0,52.844,53.0297,52.8343,52.9417,79572.0
2022-09-26 13:35:00,54.18,54.23,54.17,54.2,12447.0,52.9417,52.9906,52.932,52.9613,12447.0
2022-09-26 13:40:00,54.21,54.22,54.14,54.17,18189.0,52.9711,52.9808,52.9027,52.932,18189.0
2022-09-26 13:45:00,54.17,54.3,54.17,54.28,35847.0,52.932,53.059,52.932,53.0395,35847.0
2022-09-26 13:50:00,54.28,54.37,54.23,54.28,35480.0,53.0395,53.1274,52.9906,53.0395,35480.0
2022-09-26 13:55:00,54.23,54.23,54.03,54.05,12393.0,52.9906,52.9906,52.7952,52.8147,12393.0
2022-09-26 14:00:00,54.04,54.3,54.02,54.28,16951.0,52.8049,53.059,52.7854,53.0395,16951.0
2022-09-26 14:05:00,54.28,54.3,54.24,54.29,16803.0,53.0395,53.059,53.0004,53.0492,16803.0
2022-09-26 14:10:00,54.3,54.3,54.18,54.22,30534.0,53.059,53.059,52.9417,52.9808,30534.0
2022-09-26 14:15:00,54.2,54.21,54.15,54.17,13772.0,52.9613,52.9711,52.9124,52.932,13772.0
2022-09-26 14:20:00,54.17,54.22,54.13,54.15,10296.0,52.932,52.9808,52.8929,52.9124,10296.0
2022-09-26 14:25:00,54.15,54.15,54.03,54.05,18547.0,52.9124,52.9124,52.7952,52.8147,18547.0
2022-09-26 14:30:00,54.04,54.14,54.03,54.09,14081.0,52.8049,52.9027,52.7952,52.8538,14081.0
2022-09-26 14:35:00,54.08,54.1,53.96,54.06,32301.0,52.844,52.8636,52.7268,52.8245,32301.0
2022-09-26 14:40:00,54.06,54.1,54.0,54.07,22435.0,52.8245,52.8636,52.7659,52.8343,22435.0
2022-09-26 14:45:00,54.06,54.31,54.06,54.3,42740.0,52.8245,53.0688,52.8245,53.059,42740.0
2022-09-26 14:50:00,54.28,54.34,54.21,54.3,44255.0,53.0395,53.0981,52.9711,53.059,44255.0
2022-09-26 14:55:00,54.29,54.35,54.26,54.3,16367.0,53.0492,53.1079,53.0199,53.059,16367.0
2022-09-26 15:00:00,54.3,54.4,54.29,54.37,128504.0,53.059,53.1567,53.0492,53.1274,128504.0
2022-09-26 15:05:00,54.36,54.45,54.27,54.45,29717.0,53.1176,53.2056,53.0297,53.2056,29717.0
2022-09-26 15:10:00,54.45,54.46,54.35,54.36,18623.0,53.2056,53.2153,53.1079,53.1176,18623.0
2022-09-26 15:15:00,54.35,54.51,54.26,54.45,40622.0,53.1079,53.2642,53.0199,53.2056,40622.0
2022-09-26 15:20:00,54.44,54.5,54.33,54.36,20397.0,53.1958,53.2544,53.0883,53.1176,20397.0
2022-09-26 15:25:00,54.36,54.41,54.33,54.36,19479.0,53.1176,53.1665,53.0883,53.1176,19479.0
2022-09-26 15:30:00,54.37,54.37,54.28,54.34,23904.0,53.1274,53.1274,53.0395,53.0981,23904.0
2022-09-26 15:35:00,54.34,54.44,54.25,54.25,46340.0,53.0981,53.1958,53.0101,53.0101,46340.0
2022-09-26 15:40:00,54.24,54.34,54.15,54.28,50497.0,53.0004,53.0981,52.9124,53.0395,50497.0
2022-09-26 15:45:00,54.29,54.38,54.25,54.31,83398.0,53.0492,53.1372,53.0101,53.0688,83398.0
2022-09-26 15:50:00,54.31,54.45,54.21,54.37,163875.0,53.0688,53.2056,52.9711,53.1274,163875.0
2022-09-26 15:55:00,54.35,54.35,53.96,54.0,196357.0,53.1079,53.1079,52.7268,52.7659,196357.0
2022-09-27 09:30:00,54.55,55.04,54.55,55.04,117350.0,53.3033,53.7821,53.3033,53.7821,117350.0
2022-09-27 09:35:00,55.05,55.14,54.97,55.11,93428.0,53.7919,53.8798,53.7137,53.8505,93428.0
2022-09-27 09:40:00,55.12,55.13,54.91,54.91,72047.0,53.8603,53.87,53.6551,53.6551,72047.0
2022-09-27 09:45:00,54.9,55.0,54.61,54.62,55327.0,53.6453,53.743,53.3619,53.3717,55327.0
2022-09-27 09:50:00,54.62,54.69,54.47,54.62,53423.0,53.3717,53.4401,53.2251,53.3717,53423.0
2022-09-27 09:55:00,54.63,54.63,54.44,54.54,25557.0,53.3815,53.3815,53.1958,53.2935,25557.0
2022-09-27 10:00:00,54.56,54.9,54.27,54.36,309198.0,53.3131,53.6453,53.0297,53.1176,309198.0
2022-09-27 10:05:00,54.36,54.47,54.22,54.33,26421.0,53.1176,53.2251,52.9808,53.0883,26421.0
2022-09-27 10:10:00,54.33,54.57,54.31,54.57,42793.0,53.0883,53.3228,53.0688,53.3228,42793.0
2022-09-27 10:15:00,54.54,54.54,54.41,54.45,13055.0,53.2935,53.2935,53.1665,53.2056,13055.0
2022-09-27 10:20:00,54.41,54.68,54.4,54.67,39500.0,53.1665,53.4303,53.1567,53.4205,39500.0
2022-09-27 10:25:00,54.7,54.84,54.6,54.65,29458.0,53.4499,53.5867,53.3521,53.401,29458.0
2022-09-27 10:30:00,54.63,54.89,54.63,54.78,26550.0,53.3815,53.6355,53.3815,53.528,26550.0
2022-09-27 10:35:00,54.79,54.99,54.76,54.83,39871.0,53.5378,53.7332,53.5085,53.5769,39871.0
2022-09-27 10:40:00,54.82,55.01,54.77,54.99,34312.0,53.5671,53.7528,53.5183,53.7332,34312.0
2022-09-27 10:45:00,54.98,55.02,54.89,55.0,33677.0,53.7235,53.7625,53.6355,53.743,33677.0
2022-09-27 10:50:00,55.01,55.02,54.86,54.86,21548.0,53.7528,53.7625,53.6062,53.6062,21548.0
2022-09-27 10:55:00,54.88,54.98,54.87,54.94,10195.0,53.6257,53.7235,53.616,53.6844,10195.0
2022-09-27 11:00:00,54.95,54.96,54.8,54.83,11805.0,53.6941,53.7039,53.5476,53.5769,11805.0
2022-09-27 11:05:00,54.83,54.97,54.81,54.95,10236.0,53.5769,53.7137,53.5573,53.6941,10236.0
2022-09-27 11:10:00,54.97,54.97,54.76,54.76,42544.0,53.7137,53.7137,53.5085,53.5085,42544.0
2022-09-27 11:15:00,54.78,54.79,54.69,54.74,19871.0,53.528,53.5378,53.4401,53.4889,19871.0
2022-09-27 11:20:00,54.76,54.76,54.55,54.58,18911.0,53.5085,53.5085,53.3033,53.3326,18911.0
2022-09-27 11:25:00,54.59,54.62,54.36,54.43,32873.0,53.3424,53.3717,53.1176,53.186,32873.0
2022-09-27 11:30:00,54.4,54.58,54.37,54.54,23336.0,53.1567,53.3326,53.1274,53.2935,23336.0
2022-09-27 11:35:00,54.53,54.57,54.47,54.56,13957.0,53.2837,53.3228,53.2251,53.3131,13957.0
2022-09-27 11:40:00,54.51,54.53,54.46,54.47,14313.0,53.2642,53.2837,53.2153,53.2251,14313.0
2022-09-27 11:45:00,54.48,54.5,54.39,54.41,22079.0,53.2349,53.2544,53.1469,53.1665,22079.0
2022-09-27 11:50:00,54.42,54.47,54.3,54.3,33491.0,53.1763,53.2251,53.059,53.059,33491.0
2022-09-27 11:55:00,54.31,54.38,54.27,54.28,36009.0,53.0688,53.1372,53.0297,53.0395,36009.0
2022-09-27 12:00:00,54.27,54.29,54.14,54.28,32894.0,53.0297,53.0492,52.9027,53.0395,32894.0
2022-09-27 12:05:00,54.27,54.27,54.11,54.11,37729.0,53.0297,53.0297,52.8733,52.8733,37729.0
2022-09-27 12:10:00,54.1,54.11,53.98,54.07,40711.0,52.8636,52.8733,52.7463,52.8343,40711.0
2022-09-27 12:15:00,54.08,54.08,53.87,53.88,22504.0,52.844,52.844,52.6388,52.6486,22504.0
2022-09-27 12:20:00,53.87,53.98,53.87,53.93,43123.0,52.6388,52.7463,52.6388,52.6975,43123.0
2022-09-27 12:25:00,53.92,54.06,53.91,53.97,36231.0,52.6877,52.8245,52.6779,52.7365,36231.0
2022-09-27 12:30:00,53.97,54.08,53.96,54.07,18917.0,52.7365,52.844,52.7268,52.8343,18917.0
2022-09-27 12:35:00,54.08,54.11,53.94,54.0,16724.0,52.844,52.8733,52.7072,52.7659,16724.0
2022-09-27 12:40:00,53.99,54.03,53.96,54.0,7626.0,52.7561,52.7952,52.7268,52.7659,7626.0
2022-09-27 12:45:00,53.98,54.04,53.94,54.04,6515.0,52.7463,52.8049,52.7072,52.8049,6515.0
2022-09-27 12:50:00,53.98,54.1,53.87,54.08,12274.0,52.7463,52.8636,52.6388,52.844,12274.0
2022-09-27 12:55:00,54.07,54.09,54.03,54.07,6928.0,52.8343,52.8538,52.7952,52.8343,6928.0
2022-09-27 13:00:00,54.04,54.04,53.83,53.84,32740.0,52.8049,52.8049,52.5997,52.6095,32740.0
2022-09-27 13:05:00,53.84,53.97,53.81,53.87,21899.0,52.6095,52.7365,52.5802,52.6388,21899.0
2022-09-27 13:10:00,53.88,53.89,53.8,53.85,34808.0,52.6486,52.6584,52.5704,52.6193,34808.0
2022-09-27 13:15:00,53.84,53.91,53.81,53.9,44571.0,52.6095,52.6779,52.5802,52.6681,44571.0
2022-09-27 13:20:00,53.89,53.9,53.81,53.83,17133.0,52.6584,52.6681,52.5802,52.5997,17133.0
2022-09-27 13:25:00,53.82,53.85,53.75,53.8,30742.0,52.59,52.6193,52.5216,52.5704,30742.0
2022-09-27 13:30:00,53.77,53.85,53.74,53.84,56740.0,52.5411,52.6193,52.5118,52.6095,56740.0
2022-09-27 13:35:00,53.84,53.85,53.69,53.7,20571.0,52.6095,52.6193,52.4629,52.4727,20571.0
2022-09-27 13:40:00,53.68,53.72,53.63,53.71,16102.0,52.4532,52.4923,52.4043,52.4825,16102.0
2022-09-27 13:45:00,53.71,53.83,53.7,53.81,20631.0,52.4825,52.5997,52.4727,52.5802,20631.0
2022-09-27 13:50:00,53.79,53.83,53.72,53.73,59460.0,52.5607,52.5997,52.4923,52.502,59460.0
2022-09-27 13:55:00,53.72,53.78,53.66,53.77,23428.0,52.4923,52.5509,52.4336,52.5411,23428.0
2022-09-27 14:00:00,53.78,53.95,53.75,53.89,19913.0,52.5509,52.717,52.5216,52.6584,19913.0
2022-09-27 14:05:00,53.88,53.88,53.81,53.83,10700.0,52.6486,52.6486,52.5802,52.5997,10700.0
2022-09-27 14:10:00,53.83,53.84,53.72,53.72,26059.0,52.5997,52.6095,52.4923,52.4923,26059.0
2022-09-27 14:15:00,53.71,53.74,53.66,53.66,51078.0,52.4825,52.5118,52.4336,52.4336,51078.0
2022-09-27 14:20:00,53.65,53.73,53.64,53.73,32252.0,52.4239,52.502,52.4141,52.502,32252.0
2022-09-27 14:25:00,53.72,53.79,53.69,53.79,28903.0,52.4923,52.5607,52.4629,52.5607,28903.0
2022-09-27 14:30:00,53.8,53.82,53.7,53.82,21595.0,52.5704,52.59,52.4727,52.59,21595.0
2022-09-27 14:35:00,53.82,54.02,53.79,54.02,18427.0,52.59,52.7854,52.5607,52.7854,18427.0
2022-09-27 14:40:00,54.02,54.13,54.01,54.04,21897.0,52.7854,52.8929,52.7756,52.8049,21897.0
2022-09-27 14:45:00,54.02,54.26,54.02,54.25,22628.0,52.7854,53.0199,52.7854,53.0101,22628.0
2022-09-27 14:50:00,54.23,54.26,54.17,54.2,41560.0,52.9906,53.0199,52.932,52.9613,41560.0
2022-09-27 14:55:00,54.19,54.25,54.17,54.21,18309.0,52.9515,53.0101,52.932,52.9711,18309.0
2022-09-27 15:00:00,54.22,54.22,54.03,54.15,35079.0,52.9808,52.9808,52.7952,52.9124,35079.0
2022-09-27 15:05:00,54.15,54.2,54.09,54.2,16466.0,52.9124,52.9613,52.8538,52.9613,16466.0
2022-09-27 15:10:00,54.19,54.21,54.13,54.18,15186.0,52.9515,52.9711,52.8929,52.9417,15186.0
2022-09-27 15:15:00,54.16,54.18,54.05,54.17,66593.0,52.9222,52.9417,52.8147,52.932,66593.0
2022-09-27 15:20:00,54.17,54.22,54.12,54.15,21963.0,52.932,52.9808,52.8831,52.9124,21963.0
2022-09-27 15:25:00,54.16,54.17,54.05,54.14,33926.0,52.9222,52.932,52.8147,52.9027,33926.0
2022-09-27 15:30:00,54.15,54.16,54.01,54.06,34163.0,52.9124,52.9222,52.7756,52.8245,34163.0
2022-09-27 15:35:00,54.05,54.11,54.0,54.03,57861.0,52.8147,52.8733,52.7659,52.7952,57861.0
2022-09-27 15:40:00,54.03,54.23,54.02,54.22,66569.0,52.7952,52.9906,52.7854,52.9808,66569.0
2022-09-27 15:45:00,54.21,54.21,54.07,54.13,48113.0,52.9711,52.9711,52.8343,52.8929,48113.0
2022-09-27 15:50:00,54.11,54.28,54.1,54.28,97486.0,52.8733,53.0395,52.8636,53.0395,97486.0
2022-09-27 15:55:00,54.28,54.32,54.15,54.23,122720.0,53.0395,53.0785,52.9124,52.9906,122720.0
2022-09-28 09:30:00,54.82,54.98,54.73,54.94,101692.0,53.5671,53.7235,53.4792,53.6844,101692.0
2022-09-28 09:35:00,54.94,55.01,54.81,54.94,55266.0,53.6844,53.7528,53.5573,53.6844,55266.0
2022-09-28 09:40:00,54.97,55.18,54.96,55.14,96327.0,53.7137,53.9189,53.7039,53.8798,96327.0
2022-09-28 09:45:00,55.13,55.15,54.97,55.08,54549.0,53.87,53.8896,53.7137,53.8212,54549.0
2022-09-28 09:50:00,55.06,55.29,55.02,55.21,33862.0,53.8016,54.0264,53.7625,53.9482,33862.0
2022-09-28 09:55:00,55.25,55.35,55.2,55.3,62424.0,53.9873,54.085,53.9384,54.0361,62424.0
2022-09-28 10:00:00,55.29,55.51,55.26,55.32,70075.0,54.0264,54.2413,53.9971,54.0557,70075.0
2022-09-28 10:05:00,55.35,55.4,55.12,55.12,62662.0,54.085,54.1339,53.8603,53.8603,62662.0
2022-09-28 10:10:00,55.1,55.47,55.1,55.42,41713.0,53.8407,54.2023,53.8407,54.1534,41713.0
2022-09-28 10:15:00,55.43,55.53,55.28,55.51,46377.0,54.1632,54.2609,54.0166,54.2413,46377.0
2022-09-28 10:20:00,55.52,55.73,55.51,55.72,39383.0,54.2511,54.4563,54.2413,54.4465,39383.0
2022-09-28 10:25:00,55.72,55.79,55.64,55.77,102829.0,54.4465,54.5149,54.3684,54.4954,102829.0
2022-09-28 10:30:00,55.78,55.8,55.65,55.79,39023.0,54.5052,54.5247,54.3781,54.5149,39023.0
2022-09-28 10:35:00,55.8,55.98,55.75,55.84,179802.0,54.5247,54.7006,54.4759,54.5638,179802.0
2022-09-28 10:40:00,55.83,56.01,55.8,55.98,42485.0,54.554,54.7299,54.5247,54.7006,42485.0
2022-09-28 10:45:00,55.97,56.14,55.96,56.06,34790.0,54.6908,54.8569,54.6811,54.7788,34790.0
2022-09-28 10:50:00,56.06,56.08,55.96,56.05,35513.0,54.7788,54.7983,54.6811,54.769,35513.0
2022-09-28 10:55:00,56.05,56.06,55.86,55.89,68645.0,54.769,54.7788,54.5833,54.6127,68645.0
2022-09-28 11:00:00,55.82,55.98,55.79,55.9,17024.0,54.5443,54.7006,54.5149,54.6224,17024.0
2022-09-28 11:05:00,55.89,55.98,55.84,55.9,12400.0,54.6127,54.7006,54.5638,54.6224,12400.0
2022-09-28 11:10:00,55.89,56.11,55.88,56.05,21257.0,54.6127,54.8276,54.6029,54.769,21257.0
2022-09-28 11:15:00,56.05,56.11,56.01,56.09,29589.0,54.769,54.8276,54.7299,54.8081,29589.0
2022-09-28 11:20:00,56.09,56.29,56.09,56.29,66728.0,54.8081,55.0035,54.8081,55.0035,66728.0
2022-09-28 11:25:00,56.29,56.32,56.07,56.09,23550.0,55.0035,55.0328,54.7885,54.8081,23550.0
2022-09-28 11:30:00,56.1,56.11,56.0,56.06,25528.0,54.8179,54.8276,54.7201,54.7788,25528.0
2022-09-28 11:35:00,56.08,56.2,56.03,56.15,14737.0,54.7983,54.9156,54.7495,54.8667,14737.0
2022-09-28 11:40:00,56.15,56.2,56.11,56.2,7392.0,54.8667,54.9156,54.8276,54.9156,7392.0
2022-09-28 11:45:00,56.21,56.34,56.17,56.3,10714.0,54.9253,55.0524,54.8863,55.0133,10714.0
2022-09-28 11:50:00,56.3,56.41,56.3,56.41,24079.0,55.0133,55.1208,55.0133,55.1208,24079.0
2022-09-28 11:55:00,56.41,56.46,56.37,56.45,22595.0,55.1208,55.1696,55.0817,55.1599,22595.0
2022-09-28 12:00:00,56.43,56.51,56.42,56.51,42590.0,55.1403,55.2185,55.1305,55.2185,42590.0
2022-09-28 12:05:00,56.51,56.51,56.46,56.47,21541.0,55.2185,55.2185,55.1696,55.1794,21541.0
2022-09-28 12:10:00,56.48,56.54,56.47,56.53,25266.0,55.1892,55.2478,55.1794,55.238,25266.0
2022-09-28 12:15:00,56.53,56.57,56.45,56.55,81000.0,55.238,55.2771,55.1599,55.2576,81000.0
2022-09-28 12:20:00,56.55,56.56,56.37,56.38,31458.0,55.2576,55.2673,55.0817,55.0915,31458.0
2022-09-28 12:25:00,56.37,56.38,56.29,56.33,19101.0,55.0817,55.0915,55.0035,55.0426,19101.0
2022-09-28 12:30:00,56.32,56.34,56.25,56.3,19035.0,55.0328,55.0524,54.9644,55.0133,19035.0
2022-09-28 12:35:00,56.29,56.29,56.15,56.16,18954.0,55.0035,55.0035,54.8667,54.8765,18954.0
2022-09-28 12:40:00,56.15,56.3,56.15,56.28,63981.0,54.8667,55.0133,54.8667,54.9937,63981.0
2022-09-28 12:45:00,56.29,56.32,56.19,56.2,41660.0,55.0035,55.0328,54.9058,54.9156,41660.0
2022-09-28 12:50:00,56.19,56.2,56.11,56.19,28489.0,54.9058,54.9156,54.8276,54.9058,28489.0
2022-09-28 12:55:00,56.19,56.21,56.13,56.15,35186.0,54.9058,54.9253,54.8472,54.8667,35186.0
2022-09-28 13:00:00,56.15,56.21,56.09,56.2,53478.0,54.8667,54.9253,54.8081,54.9156,53478.0
2022-09-28 13:05:00,56.21,56.34,56.21,56.34,28289.0,54.9253,55.0524,54.9253,55.0524,28289.0
2022-09-28 13:10:00,56.33,56.36,56.26,56.29,52233.0,55.0426,55.0719,54.9742,55.0035,52233.0
2022-09-28 13:15:00,56.3,56.33,56.27,56.33,18766.0,55.0133,55.0426,54.984,55.0426,18766.0
2022-09-28 13:20:00,56.32,56.35,56.29,56.29,28485.0,55.0328,55.0621,55.0035,55.0035,28485.0
2022-09-28 13:25:00,56.3,56.3,56.19,56.21,13662.0,55.0133,55.0133,54.9058,54.9253,13662.0
2022-09-28 13:30:00,56.21,56.29,56.17,56.29,14346.0,54.9253,55.0035,54.8863,55.0035,14346.0
2022-09-28 13:35:00,56.29,56.29,56.23,56.27,26497.0,55.0035,55.0035,54.9449,54.984,26497.0
2022-09-28 13:40:00,56.27,56.33,56.24,56.26,19356.0,54.984,55.0426,54.9547,54.9742,19356.0
2022-09-28 13:45:00,56.26,56.27,56.18,56.21,19413.0,54.9742,54.984,54.896,54.9253,19413.0
2022-09-28 13:50:00,56.21,56.22,56.15,56.22,17334.0,54.9253,54.9351,54.8667,54.9351,17334.0
2022-09-28 13:55:00,56.22,56.29,56.22,56.28,16355.0,54.9351,55.0035,54.9351,54.9937,16355.0
2022-09-28 14:00:00,56.28,56.38,56.28,56.35,25108.0,54.9937,55.0915,54.9937,55.0621,25108.0
2022-09-28 14:05:00,56.35,56.38,56.29,56.31,23270.0,55.0621,55.0915,55.0035,55.0231,23270.0
2022-09-28 14:10:00,56.3,56.34,56.28,56.31,13818.0,55.0133,55.0524,54.9937,55.0231,13818.0
2022-09-28 14:15:00,56.3,56.35,56.26,56.34,19093.0,55.0133,55.0621,54.9742,55.0524,19093.0
2022-09-28 14:20:00,56.34,56.36,56.31,56.34,17031.0,55.0524,55.0719,55.0231,55.0524,17031.0
2022-09-28 14:25:00,56.33,56.38,56.31,56.36,20327.0,55.0426,55.0915,55.0231,55.0719,20327.0
2022-09-28 14:30:00,56.36,56.43,56.35,56.43,17924.0,55.0719,55.1403,55.0621,55.1403,17924.0
2022-09-28 14:35:00,56.43,56.46,56.41,56.46,25984.0,55.1403,55.1696,55.1208,55.1696,25984.0
2022-09-28 14:40:00,56.45,56.46,56.32,56.37,18695.0,55.1599,55.1696,55.0328,55.0817,18695.0
2022-09-28 14:45:00,56.38,56.43,56.35,56.42,21437.0,55.0915,55.1403,55.0621,55.1305,21437.0
2022-09-28 14:50:00,56.44,56.52,56.44,56.52,18765.0,55.1501,55.2283,55.1501,55.2283,18765.0
2022-09-28 14:55:00,56.51,56.55,56.47,56.54,26350.0,55.2185,55.2576,55.1794,55.2478,26350.0
2022-09-28 15:00:00,56.53,56.71,56.52,56.71,18373.0,55.238,55.4139,55.2283,55.4139,18373.0
2022-09-28 15:05:00,56.7,56.77,56.66,56.73,76525.0,55.4041,55.4725,55.3651,55.4335,76525.0
2022-09-28 15:10:00,56.73,56.8,56.7,56.77,59439.0,55.4335,55.5019,55.4041,55.4725,59439.0
2022-09-28 15:15:00,56.76,56.8,56.68,56.69,24870.0,55.4628,55.5019,55.3846,55.3944,24870.0
2022-09-28 15:20:00,56.69,56.77,56.66,56.76,72668.0,55.3944,55.4725,55.3651,55.4628,72668.0
2022-09-28 15:25:00,56.76,56.82,56.75,56.76,39482.0,55.4628,55.5214,55.453,55.4628,39482.0
2022-09-28 15:30:00,56.77,56.91,56.75,56.9,57905.0,55.4725,55.6093,55.453,55.5996,57905.0
2022-09-28 15:35:00,56.9,56.96,56.85,56.9,60199.0,55.5996,55.6582,55.5507,55.5996,60199.0
2022-09-28 15:40:00,56.9,57.02,56.89,57.01,90612.0,55.5996,55.7168,55.5898,55.7071,90612.0
2022-09-28 15:45:00,57.0,57.11,56.99,57.03,91215.0,55.6973,55.8048,55.6875,55.7266,91215.0
2022-09-28 15:50:00,57.02,57.06,56.9,56.94,161643.0,55.7168,55.7559,55.5996,55.6387,161643.0
2022-09-28 15:55:00,56.94,56.97,56.8,56.8,307882.0,55.6387,55.668,55.5019,55.5019,307882.0
2022-09-29 09:30:00,55.89,55.99,55.53,55.57,99827.0,54.6127,54.7104,54.2609,54.3,99827.0
2022-09-29 09:35:00,55.57,55.65,55.49,55.57,58613.0,54.3,54.3781,54.2218,54.3,58613.0
2022-09-29 09:40:00,55.57,55.67,55.43,55.44,47615.0,54.3,54.3977,54.1632,54.1729,47615.0
2022-09-29 09:45:00,55.45,55.58,55.32,55.47,30958.0,54.1827,54.3097,54.0557,54.2023,30958.0
2022-09-29 09:50:00,55.5,55.62,55.46,55.61,36515.0,54.2316,54.3488,54.1925,54.3391,36515.0
2022-09-29 09:55:00,55.62,55.7,55.45,55.47,22952.0,54.3488,54.427,54.1827,54.2023,22952.0
2022-09-29 10:00:00,55.46,55.52,55.2,55.25,43314.0,54.1925,54.2511,53.9384,53.9873,43314.0
2022-09-29 10:05:00,55.26,55.42,55.24,55.32,54805.0,53.9971,54.1534,53.9775,54.0557,54805.0
2022-09-29 10:10:00,55.32,55.36,55.23,55.31,38913.0,54.0557,54.0948,53.9677,54.0459,38913.0
2022-09-29 10:15:00,55.32,55.34,55.14,55.23,94262.0,54.0557,54.0752,53.8798,53.9677,94262.0
2022-09-29 10:20:00,55.24,55.39,55.18,55.2,79315.0,53.9775,54.1241,53.9189,53.9384,79315.0
2022-09-29 10:25:00,55.2,55.28,55.14,55.27,45727.0,53.9384,54.0166,53.8798,54.0068,45727.0
2022-09-29 10:30:00,55.27,55.3,55.09,55.17,76530.0,54.0068,54.0361,53.8309,53.9091,76530.0
2022-09-29 10:35:00,55.16,55.18,54.98,55.06,271647.0,53.8993,53.9189,53.7235,53.8016,271647.0
2022-09-29 10:40:00,55.06,55.25,55.05,55.16,95756.0,53.8016,53.9873,53.7919,53.8993,95756.0
2022-09-29 10:45:00,55.15,55.26,55.11,55.23,18983.0,53.8896,53.9971,53.8505,53.9677,18983.0
2022-09-29 10:50:00,55.23,55.37,55.18,55.3,136752.0,53.9677,54.1045,53.9189,54.0361,136752.0
2022-09-29 10:55:00,55.31,55.38,55.25,55.27,123365.0,54.0459,54.1143,53.9873,54.0068,123365.0
2022-09-29 11:00:00,55.26,55.38,55.21,55.21,79981.0,53.9971,54.1143,53.9482,53.9482,79981.0
2022-09-29 11:05:00,55.21,55.53,55.18,55.53,25576.0,53.9482,54.2609,53.9189,54.2609,25576.0
2022-09-29 11:10:00,55.52,55.56,55.37,55.4,27002.0,54.2511,54.2902,54.1045,54.1339,27002.0
2022-09-29 11:15:00,55.4,55.46,55.32,55.38,21608.0,54.1339,54.1925,54.0557,54.1143,21608.0
2022-09-29 11:20:00,55.37,55.37,55.23,55.23,16896.0,54.1045,54.1045,53.9677,53.9677,16896.0
2022-09-29 11:25:00,55.23,55.37,55.23,55.36,23161.0,53.9677,54.1045,53.9677,54.0948,23161.0
2022-09-29 11:30:00,55.36,55.42,55.27,55.38,31672.0,54.0948,54.1534,54.0068,54.1143,31672.0
2022-09-29 11:35:00,55.38,55.4,55.25,55.32,101834.0,54.1143,54.1339,53.9873,54.0557,101834.0
2022-09-29 11:40:00,55.31,55.38,55.27,55.32,21902.0,54.0459,54.1143,54.0068,54.0557,21902.0
2022-09-29 11:45:00,55.32,55.36,55.25,55.31,15758.0,54.0557,54.0948,53.9873,54.0459,15758.0
2022-09-29 11:50:00,55.31,55.49,55.27,55.46,19484.0,54.0459,54.2218,54.0068,54.1925,19484.0
2022-09-29 11:55:00,55.47,55.53,55.4,55.4,63551.0,54.2023,54.2609,54.1339,54.1339,63551.0
2022-09-29 12:00:00,55.4,55.44,55.35,55.44,13720.0,54.1339,54.1729,54.085,54.1729,13720.0
2022-09-29 12:05:00,55.43,55.48,55.4,55.46,14506.0,54.1632,54.212,54.1339,54.1925,14506.0
2022-09-29 12:10:00,55.46,55.47,55.38,55.4,16188.0,54.1925,54.2023,54.1143,54.1339,16188.0
2022-09-29 12:15:00,55.41,55.43,55.3,55.33,80948.0,54.1436,54.1632,54.0361,54.0655,80948.0
2022-09-29 12:20:00,55.33,55.34,55.26,55.29,32068.0,54.0655,54.0752,53.9971,54.0264,32068.0
2022-09-29 12:25:00,55.29,55.32,55.25,55.3,162095.0,54.0264,54.0557,53.9873,54.0361,162095.0
2022-09-29 12:30:00,55.31,55.4,55.3,55.4,32621.0,54.0459,54.1339,54.0361,54.1339,32621.0
2022-09-29 12:35:00,55.43,55.46,55.35,55.43,32392.0,54.1632,54.1925,54.085,54.1632,32392.0
2022-09-29 12:40:00,55.42,55.42,55.34,55.4,36279.0,54.1534,54.1534,54.0752,54.1339,36279.0
2022-09-29 12:45:00,55.4,55.41,55.31,55.34,17145.0,54.1339,54.1436,54.0459,54.0752,17145.0
2022-09-29 12:50:00,55.33,55.36,55.3,55.34,15900.0,54.0655,54.0948,54.0361,54.0752,15900.0
2022-09-29 12:55:00,55.35,55.36,55.23,55.23,21836.0,54.085,54.0948,53.9677,53.9677,21836.0
2022-09-29 13:00:00,55.23,55.23,55.14,55.16,15456.0,53.9677,53.9677,53.8798,53.8993,15456.0
2022-09-29 13:05:00,55.16,55.18,55.03,55.03,18818.0,53.8993,53.9189,53.7723,53.7723,18818.0
2022-09-29 13:10:00,55.03,55.15,55.01,55.14,13375.0,53.7723,53.8896,53.7528,53.8798,13375.0
2022-09-29 13:15:00,55.14,55.16,55.1,55.1,13188.0,53.8798,53.8993,53.8407,53.8407,13188.0
2022-09-29 13:20:00,55.09,55.09,55.0,55.03,15922.0,53.8309,53.8309,53.743,53.7723,15922.0
2022-09-29 13:25:00,55.03,55.11,54.99,55.05,32892.0,53.7723,53.8505,53.7332,53.7919,32892.0
2022-09-29 13:30:00,55.04,55.14,55.0,55.14,21537.0,53.7821,53.8798,53.743,53.8798,21537.0
2022-09-29 13:35:00,55.13,55.13,55.03,55.05,25270.0,53.87,53.87,53.7723,53.7919,25270.0
2022-09-29 13:40:00,55.05,55.05,54.97,54.98,20396.0,53.7919,53.7919,53.7137,53.7235,20396.0
2022-09-29 13:45:00,54.99,55.02,54.97,55.0,29339.0,53.7332,53.7625,53.7137,53.743,29339.0
2022-09-29 13:50:00,55.0,55.01,54.9,54.92,36933.0,53.743,53.7528,53.6453,53.6648,36933.0
2022-09-29 13:55:00,54.91,54.91,54.77,54.77,17449.0,53.6551,53.6551,53.5183,53.5183,17449.0
2022-09-29 14:00:00,54.77,54.79,54.7,54.78,60913.0,53.5183,53.5378,53.4499,53.528,60913.0
2022-09-29 14:05:00,54.78,54.89,54.78,54.89,26753.0,53.528,53.6355,53.528,53.6355,26753.0
2022-09-29 14:10:00,54.89,54.92,54.86,54.9,18874.0,53.6355,53.6648,53.6062,53.6453,18874.0
2022-09-29 14:15:00,54.89,54.9,54.75,54.75,123926.0,53.6355,53.6453,53.4987,53.4987,123926.0
2022-09-29 14:20:00,54.76,54.82,54.74,54.77,16982.0,53.5085,53.5671,53.4889,53.5183,16982.0
2022-09-29 14:25:00,54.77,54.92,54.74,54.88,68885.0,53.5183,53.6648,53.4889,53.6257,68885.0
2022-09-29 14:30:00,54.88,54.93,54.82,54.82,18224.0,53.6257,53.6746,53.5671,53.5671,18224.0
2022-09-29 14:35:00,54.82,55.01,54.81,54.94,28138.0,53.5671,53.7528,53.5573,53.6844,28138.0
2022-09-29 14:40:00,54.94,54.95,54.85,54.86,16958.0,53.6844,53.6941,53.5964,53.6062,16958.0
2022-09-29 14:45:00,54.86,54.91,54.85,54.87,40665.0,53.6062,53.6551,53.5964,53.616,40665.0
2022-09-29 14:50:00,54.86,54.87,54.75,54.77,36832.0,53.6062,53.616,53.4987,53.5183,36832.0
2022-09-29 14:55:00,54.78,54.82,54.7,54.71,70174.0,53.528,53.5671,53.4499,53.4596,70174.0
2022-09-29 15:00:00,54.7,54.85,54.7,54.8,53532.0,53.4499,53.5964,53.4499,53.5476,53532.0
2022-09-29 15:05:00,54.81,54.86,54.75,54.76,27392.0,53.5573,53.6062,53.4987,53.5085,27392.0
2022-09-29 15:10:00,54.75,54.91,54.71,54.9,23712.0,53.4987,53.6551,53.4596,53.6453,23712.0
2022-09-29 15:15:00,54.9,55.01,54.86,54.98,52643.0,53.6453,53.7528,53.6062,53.7235,52643.0
2022-09-29 15:20:00,54.98,54.99,54.91,54.95,37564.0,53.7235,53.7332,53.6551,53.6941,37564.0
2022-09-29 15:25:00,54.94,54.95,54.86,54.89,29911.0,53.6844,53.6941,53.6062,53.6355,29911.0
2022-09-29 15:30:00,54.9,55.07,54.88,55.05,46669.0,53.6453,53.8114,53.6257,53.7919,46669.0
2022-09-29 15:35:00,55.05,55.18,54.98,55.09,58355.0,53.7919,53.9189,53.7235,53.8309,58355.0
2022-09-29 15:40:00,55.09,55.11,54.97,55.04,71192.0,53.8309,53.8505,53.7137,53.7821,71192.0
2022-09-29 15:45:00,55.04,55.1,54.99,55.03,116728.0,53.7821,53.8407,53.7332,53.7723,116728.0
2022-09-29 15:50:00,55.04,55.11,54.97,55.05,131269.0,53.7821,53.8505,53.7137,53.7919,131269.0
2022-09-29 15:55:00,55.04,55.14,55.0,55.12,190443.0,53.7821,53.8798,53.743,53.8603,190443.0
2022-09-30 09:30:00,55.1,55.15,54.71,54.71,128978.0,53.8407,53.8896,53.4596,53.4596,128978.0
2022-09-30 09:35:00,54.73,54.79,54.37,54.54,88837.0,53.4792,53.5378,53.1274,53.2935,88837.0
2022-09-30 09:40:00,54.55,55.11,54.55,54.88,110312.0,53.3033,53.8505,53.3033,53.6257,110312.0
2022-09-30 09:45:00,54.9,55.01,54.78,54.96,59548.0,53.6453,53.7528,53.528,53.7039,59548.0
2022-09-30 09:50:00,54.97,55.23,54.93,55.21,28324.0,53.7137,53.9677,53.6746,53.9482,28324.0
2022-09-30 09:55:00,55.24,55.43,55.21,55.24,52976.0,53.9775,54.1632,53.9482,53.9775,52976.0
2022-09-30 10:00:00,55.21,55.24,55.01,55.22,110427.0,53.9482,53.9775,53.7528,53.958,110427.0
2022-09-30 10:05:00,55.22,55.29,55.07,55.27,105009.0,53.958,54.0264,53.8114,54.0068,105009.0
2022-09-30 10:10:00,55.29,55.42,55.12,55.23,31203.0,54.0264,54.1534,53.8603,53.9677,31203.0
2022-09-30 10:15:00,55.23,55.3,55.05,55.27,23026.0,53.9677,54.0361,53.7919,54.0068,23026.0
2022-09-30 10:20:00,55.26,55.26,55.1,55.17,23932.0,53.9971,53.9971,53.8407,53.9091,23932.0
2022-09-30 10:25:00,55.17,55.29,55.05,55.18,14569.0,53.9091,54.0264,53.7919,53.9189,14569.0
2022-09-30 10:30:00,55.21,55.43,55.18,55.42,17618.0,53.9482,54.1632,53.9189,54.1534,17618.0
2022-09-30 10:35:00,55.42,55.53,55.37,55.41,16568.0,54.1534,54.2609,54.1045,54.1436,16568.0
2022-09-30 10:40:00,55.39,55.54,55.38,55.49,16436.0,54.1241,54.2707,54.1143,54.2218,16436.0
2022-09-30 10:45:00,55.49,55.53,55.34,55.49,21708.0,54.2218,54.2609,54.0752,54.2218,21708.0
2022-09-30 10:50:00,55.52,55.61,55.48,55.58,36167.0,54.2511,54.3391,54.212,54.3097,36167.0
2022-09-30 10:55:00,55.59,55.61,55.5,55.6,31186.0,54.3195,54.3391,54.2316,54.3293,31186.0
2022-09-30 11:00:00,55.61,55.66,55.48,55.62,17506.0,54.3391,54.3879,54.212,54.3488,17506.0
2022-09-30 11:05:00,55.63,55.76,55.61,55.73,36596.0,54.3586,54.4856,54.3391,54.4563,36596.0
2022-09-30 11:10:00,55.73,55.8,55.68,55.78,17876.0,54.4563,54.5247,54.4075,54.5052,17876.0
2022-09-30 11:15:00,55.79,55.83,55.75,55.78,10223.0,54.5149,54.554,54.4759,54.5052,10223.0
2022-09-30 11:20:00,55.78,55.83,55.72,55.76,6098.0,54.5052,54.554,54.4465,54.4856,6098.0
2022-09-30 11:25:00,55.78,55.84,55.71,55.72,51718.0,54.5052,54.5638,54.4368,54.4465,51718.0
2022-09-30 11:30:00,55.74,55.81,55.7,55.76,23251.0,54.4661,54.5345,54.427,54.4856,23251.0
2022-09-30 11:35:00,55.76,55.77,55.63,55.64,10042.0,54.4856,54.4954,54.3586,54.3684,10042.0
2022-09-30 11:40:00,55.65,55.65,55.47,55.53,8196.0,54.3781,54.3781,54.2023,54.2609,8196.0
2022-09-30 11:45:00,55.53,55.6,55.49,55.54,35943.0,54.2609,54.3293,54.2218,54.2707,35943.0
2022-09-30 11:50:00,55.53,55.57,55.47,55.49,20569.0,54.2609,54.3,54.2023,54.2218,20569.0
2022-09-30 11:55:00,55.47,55.5,55.43,55.47,6187.0,54.2023,54.2316,54.1632,54.2023,6187.0
2022-09-30 12:00:00,55.46,55.46,55.32,55.39,12612.0,54.1925,54.1925,54.0557,54.1241,12612.0
2022-09-30 12:05:00,55.4,55.44,55.34,55.34,20263.0,54.1339,54.1729,54.0752,54.0752,20263.0
2022-09-30 12:10:00,55.33,55.44,55.32,55.43,8383.0,54.0655,54.1729,54.0557,54.1632,8383.0
2022-09-30 12:15:00,55.45,55.52,55.45,55.48,7883.0,54.1827,54.2511,54.1827,54.212,7883.0
2022-09-30 12:20:00,55.48,55.48,55.33,55.44,6419.0,54.212,54.212,54.0655,54.1729,6419.0
2022-09-30 12:25:00,55.44,55.46,55.39,55.4,2918.0,54.1729,54.1925,54.1241,54.1339,2918.0
2022-09-30 12:30:00,55.39,55.47,55.39,55.47,5711.0,54.1241,54.2023,54.1241,54.2023,5711.0
2022-09-30 12:35:00,55.46,55.63,55.44,55.63,9777.0,54.1925,54.3586,54.1729,54.3586,9777.0
2022-09-30 12:40:00,55.63,55.63,55.57,55.61,8229.0,54.3586,54.3586,54.3,54.3391,8229.0
2022-09-30 12:45:00,55.59,55.61,55.57,55.6,16336.0,54.3195,54.3391,54.3,54.3293,16336.0
2022-09-30 12:50:00,55.61,55.64,55.56,55.59,4783.0,54.3391,54.3684,54.2902,54.3195,4783.0
2022-09-30 12:55:00,55.59,55.62,55.56,55.6,4128.0,54.3195,54.3488,54.2902,54.3293,4128.0
2022-09-30 13:00:00,55.59,55.6,55.53,55.55,9800.0,54.3195,54.3293,54.2609,54.2804,9800.0
2022-09-30 13:05:00,55.54,55.63,55.54,55.59,11135.0,54.2707,54.3586,54.2707,54.3195,11135.0
2022-09-30 13:10:00,55.61,55.67,55.55,55.55,7034.0,54.3391,54.3977,54.2804,54.2804,7034.0
2022-09-30 13:15:00,55.55,55.59,55.48,55.49,6988.0,54.2804,54.3195,54.212,54.2218,6988.0
2022-09-30 13:20:00,55.49,55.56,55.49,55.52,5875.0,54.2218,54.2902,54.2218,54.2511,5875.0
2022-09-30 13:25:00,55.52,55.64,55.49,55.61,5436.0,54.2511,54.3684,54.2218,54.3391,5436.0
2022-09-30 13:30:00,55.6,55.63,55.48,55.48,5077.0,54.3293,54.3586,54.212,54.212,5077.0
2022-09-30 13:35:00,55.47,55.48,55.38,55.41,9941.0,54.2023,54.212,54.1143,54.1436,9941.0
2022-09-30 13:40:00,55.39,55.39,55.29,55.29,7067.0,54.1241,54.1241,54.0264,54.0264,7067.0
2022-09-30 13:45:00,55.29,55.3,55.25,55.26,9223.0,54.0264,54.0361,53.9873,53.9971,9223.0
2022-09-30 13:50:00,55.26,55.34,55.24,55.29,16081.0,53.9971,54.0752,53.9775,54.0264,16081.0
2022-09-30 13:55:00,55.29,55.33,55.26,55.26,7569.0,54.0264,54.0655,53.9971,53.9971,7569.0
2022-09-30 14:00:00,55.26,55.29,55.2,55.22,8915.0,53.9971,54.0264,53.9384,53.958,8915.0
2022-09-30 14:05:00,55.22,55.29,55.2,55.28,13248.0,53.958,54.0264,53.9384,54.0166,13248.0
2022-09-30 14:10:00,55.28,55.39,55.28,55.37,8532.0,54.0166,54.1241,54.0166,54.1045,8532.0
2022-09-30 14:15:00,55.37,55.44,55.35,55.39,14725.0,54.1045,54.1729,54.085,54.1241,14725.0
2022-09-30 14:20:00,55.38,55.43,55.33,55.37,5560.0,54.1143,54.1632,54.0655,54.1045,5560.0
2022-09-30 14:25:00,55.34,55.35,55.24,55.27,11862.0,54.0752,54.085,53.9775,54.0068,11862.0
2022-09-30 14:30:00,55.3,55.37,55.28,55.37,8180.0,54.0361,54.1045,54.0166,54.1045,8180.0
2022-09-30 14:35:00,55.36,55.37,55.22,55.25,13944.0,54.0948,54.1045,53.958,53.9873,13944.0
2022-09-30 14:40:00,55.25,55.25,55.11,55.17,32022.0,53.9873,53.9873,53.8505,53.9091,32022.0
2022-09-30 14:45:00,55.19,55.2,55.08,55.19,22557.0,53.9287,53.9384,53.8212,53.9287,22557.0
2022-09-30 14:50:00,55.19,55.2,55.14,55.14,10098.0,53.9287,53.9384,53.8798,53.8798,10098.0
2022-09-30 14:55:00,55.14,55.14,55.04,55.09,11853.0,53.8798,53.8798,53.7821,53.8309,11853.0
2022-09-30 15:00:00,55.09,55.31,55.06,55.19,16666.0,53.8309,54.0459,53.8016,53.9287,16666.0
2022-09-30 15:05:00,55.2,55.27,55.15,55.16,9339.0,53.9384,54.0068,53.8896,53.8993,9339.0
2022-09-30 15:10:00,55.16,55.23,55.06,55.1,15778.0,53.8993,53.9677,53.8016,53.8407,15778.0
2022-09-30 15:15:00,55.07,55.18,55.04,55.15,18694.0,53.8114,53.9189,53.7821,53.8896,18694.0
2022-09-30 15:20:00,55.15,55.18,55.04,55.11,36100.0,53.8896,53.9189,53.7821,53.8505,36100.0
2022-09-30 15:25:00,55.11,55.13,54.94,55.13,71254.0,53.8505,53.87,53.6844,53.87,71254.0
2022-09-30 15:30:00,55.13,55.22,54.97,55.01,32426.0,53.87,53.958,53.7137,53.7528,32426.0
2022-09-30 15:35:00,55.0,55.06,54.91,54.94,61387.0,53.743,53.8016,53.6551,53.6844,61387.0
2022-09-30 15:40:00,54.94,55.05,54.93,55.02,47218.0,53.6844,53.7919,53.6746,53.7625,47218.0
2022-09-30 15:45:00,55.03,55.12,54.98,55.02,116045.0,53.7723,53.8603,53.7235,53.7625,116045.0
2022-09-30 15:50:00,55.01,55.02,54.85,54.86,304278.0,53.7528,53.7625,53.5964,53.6062,304278.0
2022-09-30 15:55:00,54.85,54.87,54.66,54.77,464616.0,53.5964,53.616,53.4108,53.5183,464616.0
2022-10-03 09:30:00,55.6,55.85,55.5,55.56,86634.0,54.3293,54.5736,54.2316,54.2902,86634.0
2022-10-03 09:35:00,55.54,55.58,55.35,55.46,70266.0,54.2707,54.3097,54.085,54.1925,70266.0
2022-10-03 09:40:00,55.47,55.92,55.39,55.87,41270.0,54.2023,54.642,54.1241,54.5931,41270.0
2022-10-03 09:45:00,55.86,56.05,55.86,55.92,55767.0,54.5833,54.769,54.5833,54.642,55767.0
2022-10-03 09:50:00,55.92,55.93,55.53,55.58,84136.0,54.642,54.6517,54.2609,54.3097,84136.0
2022-10-03 09:55:00,55.57,55.57,55.38,55.51,47553.0,54.3,54.3,54.1143,54.2413,47553.0
2022-10-03 10:00:00,55.52,56.09,55.52,56.03,84082.0,54.2511,54.8081,54.2511,54.7495,84082.0
2022-10-03 10:05:00,56.04,56.27,56.04,56.11,131275.0,54.7592,54.984,54.7592,54.8276,131275.0
2022-10-03 10:10:00,56.09,56.22,56.08,56.12,64660.0,54.8081,54.9351,54.7983,54.8374,64660.0
2022-10-03 10:15:00,56.11,56.17,55.99,56.1,37999.0,54.8276,54.8863,54.7104,54.8179,37999.0
2022-10-03 10:20:00,56.12,56.38,56.09,56.38,79422.0,54.8374,55.0915,54.8081,55.0915,79422.0
2022-10-03 10:25:00,56.38,56.6,56.31,56.44,179040.0,55.0915,55.3064,55.0231,55.1501,179040.0
2022-10-03 10:30:00,56.47,56.56,56.42,56.47,97929.0,55.1794,55.2673,55.1305,55.1794,97929.0
2022-10-03 10:35:00,56.47,56.51,56.29,56.37,83554.0,55.1794,55.2185,55.0035,55.0817,83554.0
2022-10-03 10:40:00,56.36,56.38,56.22,56.37,27048.0,55.0719,55.0915,54.9351,55.0817,27048.0
2022-10-03 10:45:00,56.38,56.44,56.36,56.41,12511.0,55.0915,55.1501,55.0719,55.1208,12511.0
2022-10-03 10:50:00,56.4,56.53,56.33,56.52,32968.0,55.111,55.238,55.0426,55.2283,32968.0
2022-10-03 10:55:00,56.53,56.6,56.44,56.5,39027.0,55.238,55.3064,55.1501,55.2087,39027.0
2022-10-03 11:00:00,56.51,56.71,56.51,56.66,35594.0,55.2185,55.4139,55.2185,55.3651,35594.0
2022-10-03 11:05:00,56.65,56.79,56.62,56.77,34994.0,55.3553,55.4921,55.326,55.4725,34994.0
2022-10-03 11:10:00,56.78,56.87,56.73,56.8,59040.0,55.4823,55.5703,55.4335,55.5019,59040.0
2022-10-03 11:15:00,56.81,56.85,56.71,56.73,34371.0,55.5116,55.5507,55.4139,55.4335,34371.0
2022-10-03 11:20:00,56.74,56.76,56.71,56.74,21082.0,55.4432,55.4628,55.4139,55.4432,21082.0
2022-10-03 11:25:00,56.76,56.79,56.66,56.79,10926.0,55.4628,55.4921,55.3651,55.4921,10926.0
2022-10-03 11:30:00,56.81,56.88,56.79,56.8,95972.0,55.5116,55.58,55.4921,55.5019,95972.0
2022-10-03 11:35:00,56.81,56.82,56.7,56.74,20485.0,55.5116,55.5214,55.4041,55.4432,20485.0
2022-10-03 11:40:00,56.74,56.74,56.61,56.68,12197.0,55.4432,55.4432,55.3162,55.3846,12197.0
2022-10-03 11:45:00,56.69,56.84,56.69,56.81,17828.0,55.3944,55.5409,55.3944,55.5116,17828.0
2022-10-03 11:50:00,56.83,56.88,56.73,56.73,14783.0,55.5312,55.58,55.4335,55.4335,14783.0
2022-10-03 11:55:00,56.72,56.74,56.63,56.69,13924.0,55.4237,55.4432,55.3357,55.3944,13924.0
2022-10-03 12:00:00,56.68,56.78,56.68,56.78,12619.0,55.3846,55.4823,55.3846,55.4823,12619.0
2022-10-03 12:05:00,56.78,56.83,56.74,56.83,28545.0,55.4823,55.5312,55.4432,55.5312,28545.0
2022-10-03 12:10:00,56.84,56.89,56.82,56.87,16032.0,55.5409,55.5898,55.5214,55.5703,16032.0
2022-10-03 12:15:00,56.86,56.87,56.75,56.76,12565.0,55.5605,55.5703,55.453,55.4628,12565.0
2022-10-03 12:20:00,56.77,56.8,56.66,56.8,18145.0,55.4725,55.5019,55.3651,55.5019,18145.0
2022-10-03 12:25:00,56.78,56.82,56.65,56.67,23077.0,55.4823,55.5214,55.3553,55.3748,23077.0
2022-10-03 12:30:00,56.66,56.71,56.62,56.71,12083.0,55.3651,55.4139,55.326,55.4139,12083.0
2022-10-03 12:35:00,56.7,56.71,56.56,56.63,9267.0,55.4041,55.4139,55.2673,55.3357,9267.0
2022-10-03 12:40:00,56.64,56.68,56.55,56.56,14739.0,55.3455,55.3846,55.2576,55.2673,14739.0
2022-10-03 12:45:00,56.55,56.6,56.52,56.54,26979.0,55.2576,55.3064,55.2283,55.2478,26979.0
2022-10-03 12:50:00,56.55,56.56,56.46,56.56,25463.0,55.2576,55.2673,55.1696,55.2673,25463.0
2022-10-03 12:55:00,56.56,56.68,56.53,56.68,23488.0,55.2673,55.3846,55.238,55.3846,23488.0
2022-10-03 13:00:00,56.68,56.71,56.58,56.62,22663.0,55.3846,55.4139,55.2869,55.326,22663.0
2022-10-03 13:05:00,56.63,56.68,56.58,56.66,44564.0,55.3357,55.3846,55.2869,55.3651,44564.0
2022-10-03 13:10:00,56.66,56.66,56.54,56.55,33239.0,55.3651,55.3651,55.2478,55.2576,33239.0
2022-10-03 13:15:00,56.55,56.6,56.52,56.56,13134.0,55.2576,55.3064,55.2283,55.2673,13134.0
2022-10-03 13:20:00,56.55,56.68,56.53,56.65,49017.0,55.2576,55.3846,55.238,55.3553,49017.0
2022-10-03 13:25:00,56.66,56.7,56.63,56.69,27756.0,55.3651,55.4041,55.3357,55.3944,27756.0
2022-10-03 13:30:00,56.69,56.84,56.69,56.84,41299.0,55.3944,55.5409,55.3944,55.5409,41299.0
2022-10-03 13:35:00,56.84,56.84,56.73,56.73,31878.0,55.5409,55.5409,55.4335,55.4335,31878.0
2022-10-03 13:40:00,56.72,56.81,56.72,56.8,17875.0,55.4237,55.5116,55.4237,55.5019,17875.0
2022-10-03 13:45:00,56.8,56.86,56.79,56.8,54842.0,55.5019,55.5605,55.4921,55.5019,54842.0
2022-10-03 13:50:00,56.79,56.8,56.73,56.76,38844.0,55.4921,55.5019,55.4335,55.4628,38844.0
2022-10-03 13:55:00,56.77,56.82,56.73,56.81,14905.0,55.4725,55.5214,55.4335,55.5116,14905.0
2022-10-03 14:00:00,56.82,56.89,56.81,56.88,13911.0,55.5214,55.5898,55.5116,55.58,13911.0
2022-10-03 14:05:00,56.89,56.91,56.79,56.82,18535.0,55.5898,55.6093,55.4921,55.5214,18535.0
2022-10-03 14:10:00,56.82,56.88,56.82,56.87,36861.0,55.5214,55.58,55.5214,55.5703,36861.0
2022-10-03 14:15:00,56.87,56.89,56.84,56.89,58098.0,55.5703,55.5898,55.5409,55.5898,58098.0
2022-10-03 14:20:00,56.89,56.96,56.89,56.95,78673.0,55.5898,55.6582,55.5898,55.6484,78673.0
2022-10-03 14:25:00,56.95,57.06,56.94,57.05,112201.0,55.6484,55.7559,55.6387,55.7461,112201.0
2022-10-03 14:30:00,57.05,57.08,57.02,57.08,48597.0,55.7461,55.7755,55.7168,55.7755,48597.0
2022-10-03 14:35:00,57.06,57.08,57.03,57.08,40091.0,55.7559,55.7755,55.7266,55.7755,40091.0
2022-10-03 14:40:00,57.08,57.11,57.05,57.11,23277.0,55.7755,55.8048,55.7461,55.8048,23277.0
2022-10-03 14:45:00,57.11,57.19,57.1,57.13,55713.0,55.8048,55.8829,55.795,55.8243,55713.0
2022-10-03 14:50:00,57.13,57.18,57.1,57.18,53094.0,55.8243,55.8732,55.795,55.8732,53094.0
2022-10-03 14:55:00,57.18,57.27,57.17,57.21,32780.0,55.8732,55.9611,55.8634,55.9025,32780.0
2022-10-03 15:00:00,57.21,57.24,57.15,57.17,30268.0,55.9025,55.9318,55.8439,55.8634,30268.0
2022-10-03 15:05:00,57.21,57.26,57.2,57.23,21368.0,55.9025,55.9513,55.8927,55.922,21368.0
2022-10-03 15:10:00,57.24,57.24,57.13,57.14,24879.0,55.9318,55.9318,55.8243,55.8341,24879.0
2022-10-03 15:15:00,57.13,57.13,57.03,57.05,36883.0,55.8243,55.8243,55.7266,55.7461,36883.0
2022-10-03 15:20:00,57.05,57.17,57.03,57.16,16743.0,55.7461,55.8634,55.7266,55.8536,16743.0
2022-10-03 15:25:00,57.16,57.19,57.12,57.13,26741.0,55.8536,55.8829,55.8145,55.8243,26741.0
2022-10-03 15:30:00,57.13,57.15,57.0,57.03,31998.0,55.8243,55.8439,55.6973,55.7266,31998.0
2022-10-03 15:35:00,57.02,57.09,57.0,57.04,30229.0,55.7168,55.7852,55.6973,55.7364,30229.0
2022-10-03 15:40:00,57.04,57.04,56.94,56.94,41308.0,55.7364,55.7364,55.6387,55.6387,41308.0
2022-10-03 15:45:00,56.93,56.99,56.89,56.93,71970.0,55.6289,55.6875,55.5898,55.6289,71970.0
2022-10-03 15:50:00,56.92,56.97,56.84,56.9,271378.0,55.6191,55.668,55.5409,55.5996,271378.0
2022-10-03 15:55:00,56.89,56.9,56.81,56.86,217283.0,55.5898,55.5996,55.5116,55.5605,217283.0
2022-10-04 09:30:00,58.03,58.55,58.0,58.31,212933.0,56.7038,57.2119,56.6744,56.9774,212933.0
2022-10-04 09:35:00,58.3,58.48,58.2,58.48,147934.0,56.9676,57.1435,56.8699,57.1435,147934.0
2022-10-04 09:40:00,58.48,58.48,58.29,58.45,100920.0,57.1435,57.1435,56.9578,57.1142,100920.0
2022-10-04 09:45:00,58.46,58.65,58.46,58.49,131256.0,57.1239,57.3096,57.1239,57.1532,131256.0
2022-10-04 09:50:00,58.49,58.65,58.49,58.56,112593.0,57.1532,57.3096,57.1532,57.2216,112593.0
2022-10-04 09:55:00,58.55,58.76,58.46,58.76,120658.0,57.2119,57.4171,57.1239,57.4171,120658.0
2022-10-04 10:00:00,58.76,59.05,58.76,58.96,138280.0,57.4171,57.7004,57.4171,57.6125,138280.0
2022-10-04 10:05:00,58.95,59.0,58.86,58.88,38650.0,57.6027,57.6516,57.5148,57.5343,38650.0
2022-10-04 10:10:00,58.88,58.89,58.75,58.84,41857.0,57.5343,57.5441,57.4073,57.4952,41857.0
2022-10-04 10:15:00,58.83,58.91,58.81,58.83,50307.0,57.4855,57.5636,57.4659,57.4855,50307.0
2022-10-04 10:20:00,58.82,58.86,58.66,58.72,48627.0,57.4757,57.5148,57.3194,57.378,48627.0
2022-10-04 10:25:00,58.72,58.84,58.69,58.76,35701.0,57.378,57.4952,57.3487,57.4171,35701.0
2022-10-04 10:30:00,58.75,58.87,58.72,58.83,26387.0,57.4073,57.5246,57.378,57.4855,26387.0
2022-10-04 10:35:00,58.84,58.95,58.83,58.92,67405.0,57.4952,57.6027,57.4855,57.5734,67405.0
2022-10-04 10:40:00,58.92,59.01,58.87,58.92,82895.0,57.5734,57.6614,57.5246,57.5734,82895.0
2022-10-04 10:45:00,58.92,59.0,58.89,58.94,41536.0,57.5734,57.6516,57.5441,57.593,41536.0
2022-10-04 10:50:00,58.94,58.95,58.81,58.91,44348.0,57.593,57.6027,57.4659,57.5636,44348.0
2022-10-04 10:55:00,58.91,59.07,58.89,59.0,62965.0,57.5636,57.72,57.5441,57.6516,62965.0
2022-10-04 11:00:00,59.03,59.07,58.98,59.03,18807.0,57.6809,57.72,57.632,57.6809,18807.0
2022-10-04 11:05:00,59.04,59.12,59.03,59.04,32891.0,57.6907,57.7688,57.6809,57.6907,32891.0
2022-10-04 11:10:00,59.04,59.04,58.93,59.0,46127.0,57.6907,57.6907,57.5832,57.6516,46127.0
2022-10-04 11:15:00,59.01,59.15,59.01,59.14,78418.0,57.6614,57.7982,57.6614,57.7884,78418.0
2022-10-04 11:20:00,59.15,59.2,59.13,59.17,27921.0,57.7982,57.847,57.7786,57.8177,27921.0
2022-10-04 11:25:00,59.17,59.2,59.13,59.16,17129.0,57.8177,57.847,57.7786,57.8079,17129.0
2022-10-04 11:30:00,59.18,59.29,59.16,59.22,88429.0,57.8275,57.935,57.8079,57.8666,88429.0
2022-10-04 11:35:00,59.23,59.27,59.16,59.2,29017.0,57.8763,57.9154,57.8079,57.847,29017.0
2022-10-04 11:40:00,59.2,59.21,59.1,59.11,24130.0,57.847,57.8568,57.7493,57.7591,24130.0
2022-10-04 11:45:00,59.11,59.11,59.02,59.03,70852.0,57.7591,57.7591,57.6711,57.6809,70852.0
2022-10-04 11:50:00,59.05,59.13,59.04,59.12,18113.0,57.7004,57.7786,57.6907,57.7688,18113.0
2022-10-04 11:55:00,59.12,59.2,59.08,59.2,47381.0,57.7688,57.847,57.7298,57.847,47381.0
2022-10-04 12:00:00,59.21,59.27,59.21,59.23,16531.0,57.8568,57.9154,57.8568,57.8763,16531.0
2022-10-04 12:05:00,59.25,59.26,59.17,59.2,41995.0,57.8959,57.9056,57.8177,57.847,41995.0
2022-10-04 12:10:00,59.19,59.19,59.12,59.15,18760.0,57.8372,57.8372,57.7688,57.7982,18760.0
2022-10-04 12:15:00,59.16,59.17,59.13,59.15,16316.0,57.8079,57.8177,57.7786,57.7982,16316.0
2022-10-04 12:20:00,59.15,59.15,59.06,59.08,13087.0,57.7982,57.7982,57.7102,57.7298,13087.0
2022-10-04 12:25:00,59.1,59.24,59.1,59.2,28328.0,57.7493,57.8861,57.7493,57.847,28328.0
2022-10-04 12:30:00,59.2,59.3,59.2,59.28,24170.0,57.847,57.9447,57.847,57.9252,24170.0
2022-10-04 12:35:00,59.27,59.28,59.24,59.27,13943.0,57.9154,57.9252,57.8861,57.9154,13943.0
2022-10-04 12:40:00,59.27,59.28,59.18,59.2,16149.0,57.9154,57.9252,57.8275,57.847,16149.0
2022-10-04 12:45:00,59.2,59.2,59.04,59.04,25202.0,57.847,57.847,57.6907,57.6907,25202.0
2022-10-04 12:50:00,59.03,59.04,58.96,58.98,23397.0,57.6809,57.6907,57.6125,57.632,23397.0
2022-10-04 12:55:00,58.98,59.0,58.93,58.99,22810.0,57.632,57.6516,57.5832,57.6418,22810.0
2022-10-04 13:00:00,58.98,59.08,58.98,59.03,31475.0,57.632,57.7298,57.632,57.6809,31475.0
2022-10-04 13:05:00,59.04,59.04,58.91,58.94,16966.0,57.6907,57.6907,57.5636,57.593,16966.0
2022-10-04 13:10:00,58.94,58.99,58.85,58.85,55153.0,57.593,57.6418,57.505,57.505,55153.0
2022-10-04 13:15:00,58.85,58.85,58.73,58.74,47247.0,57.505,57.505,57.3878,57.3975,47247.0
2022-10-04 13:20:00,58.73,58.75,58.67,58.73,27053.0,57.3878,57.4073,57.3291,57.3878,27053.0
2022-10-04 13:25:00,58.73,58.94,58.73,58.94,20342.0,57.3878,57.593,57.3878,57.593,20342.0
2022-10-04 13:30:00,58.93,59.0,58.9,58.91,32332.0,57.5832,57.6516,57.5539,57.5636,32332.0
2022-10-04 13:35:00,58.9,58.93,58.86,58.93,12780.0,57.5539,57.5832,57.5148,57.5832,12780.0
2022-10-04 13:40:00,58.91,58.97,58.9,58.96,11051.0,57.5636,57.6223,57.5539,57.6125,11051.0
2022-10-04 13:45:00,58.96,59.07,58.93,59.02,50722.0,57.6125,57.72,57.5832,57.6711,50722.0
2022-10-04 13:50:00,59.02,59.1,59.01,59.06,38511.0,57.6711,57.7493,57.6614,57.7102,38511.0
2022-10-04 13:55:00,59.07,59.12,59.04,59.04,31193.0,57.72,57.7688,57.6907,57.6907,31193.0
2022-10-04 14:00:00,59.04,59.09,59.02,59.02,27793.0,57.6907,57.7395,57.6711,57.6711,27793.0
2022-10-04 14:05:00,59.02,59.05,58.98,59.03,21543.0,57.6711,57.7004,57.632,57.6809,21543.0
2022-10-04 14:10:00,59.03,59.08,58.99,59.01,13765.0,57.6809,57.7298,57.6418,57.6614,13765.0
2022-10-04 14:15:00,59.01,59.03,58.94,58.95,24376.0,57.6614,57.6809,57.593,57.6027,24376.0
2022-10-04 14:20:00,58.96,59.05,58.95,59.04,32638.0,57.6125,57.7004,57.6027,57.6907,32638.0
2022-10-04 14:25:00,59.05,59.07,58.91,58.92,24852.0,57.7004,57.72,57.5636,57.5734,24852.0
2022-10-04 14:30:00,58.91,59.04,58.91,58.99,34464.0,57.5636,57.6907,57.5636,57.6418,34464.0
2022-10-04 14:35:00,59.0,59.0,58.93,58.94,30928.0,57.6516,57.6516,57.5832,57.593,30928.0
2022-10-04 14:40:00,58.93,58.98,58.92,58.98,26678.0,57.5832,57.632,57.5734,57.632,26678.0
2022-10-04 14:45:00,58.98,59.11,58.96,59.09,73288.0,57.632,57.7591,57.6125,57.7395,73288.0
2022-10-04 14:50:00,59.1,59.16,59.1,59.12,62978.0,57.7493,57.8079,57.7493,57.7688,62978.0
2022-10-04 14:55:00,59.13,59.2,59.13,59.18,48643.0,57.7786,57.847,57.7786,57.8275,48643.0
2022-10-04 15:00:00,59.19,59.21,59.14,59.18,40846.0,57.8372,57.8568,57.7884,57.8275,40846.0
2022-10-04 15:05:00,59.18,59.18,59.07,59.08,46942.0,57.8275,57.8275,57.72,57.7298,46942.0
2022-10-04 15:10:00,59.07,59.08,58.92,59.02,52521.0,57.72,57.7298,57.5734,57.6711,52521.0
2022-10-04 15:15:00,59.02,59.1,59.02,59.09,38352.0,57.6711,57.7493,57.6711,57.7395,38352.0
2022-10-04 15:20:00,59.09,59.11,59.03,59.11,68029.0,57.7395,57.7591,57.6809,57.7591,68029.0
2022-10-04 15:25:00,59.1,59.14,59.05,59.09,83907.0,57.7493,57.7884,57.7004,57.7395,83907.0
2022-10-04 15:30:00,59.09,59.09,59.01,59.04,73847.0,57.7395,57.7395,57.6614,57.6907,73847.0
2022-10-04 15:35:00,59.05,59.19,59.03,59.14,70062.0,57.7004,57.8372,57.6809,57.7884,70062.0
2022-10-04 15:40:00,59.14,59.17,59.09,59.14,92645.0,57.7884,57.8177,57.7395,57.7884,92645.0
2022-10-04 15:45:00,59.14,59.21,59.12,59.21,203882.0,57.7884,57.8568,57.7688,57.8568,203882.0
2022-10-04 15:50:00,59.2,59.28,59.16,59.28,349544.0,57.847,57.9252,57.8079,57.9252,349544.0
2022-10-04 15:55:00,59.28,59.34,59.2,59.32,211280.0,57.9252,57.9838,57.847,57.9643,211280.0
2022-10-05 09:30:00,58.45,58.66,58.25,58.43,58377.0,57.1142,57.3194,56.9187,57.0946,58377.0
2022-10-05 09:35:00,58.47,58.6,58.43,58.49,45094.0,57.1337,57.2607,57.0946,57.1532,45094.0
2022-10-05 09:40:00,58.47,58.5,58.34,58.44,52183.0,57.1337,57.163,57.0067,57.1044,52183.0
2022-10-05 09:45:00,58.43,58.67,58.37,58.58,53218.0,57.0946,57.3291,57.036,57.2412,53218.0
2022-10-05 09:50:00,58.56,58.65,58.45,58.51,41187.0,57.2216,57.3096,57.1142,57.1728,41187.0
2022-10-05 09:55:00,58.52,58.56,58.45,58.54,9430.0,57.1826,57.2216,57.1142,57.2021,9430.0
2022-10-05 10:00:00,58.54,58.54,58.17,58.26,61705.0,57.2021,57.2021,56.8406,56.9285,61705.0
2022-10-05 10:05:00,58.26,58.33,58.18,58.19,27692.0,56.9285,56.9969,56.8503,56.8601,27692.0
2022-10-05 10:10:00,58.2,58.33,58.17,58.27,56146.0,56.8699,56.9969,56.8406,56.9383,56146.0
2022-10-05 10:15:00,58.27,58.27,58.17,58.22,38808.0,56.9383,56.9383,56.8406,56.8894,38808.0
2022-10-05 10:20:00,58.21,58.42,58.2,58.26,81853.0,56.8796,57.0848,56.8699,56.9285,81853.0
2022-10-05 10:25:00,58.25,58.3,58.18,58.2,51369.0,56.9187,56.9676,56.8503,56.8699,51369.0
2022-10-05 10:30:00,58.19,58.23,58.05,58.09,18233.0,56.8601,56.8992,56.7233,56.7624,18233.0
2022-10-05 10:35:00,58.09,58.27,58.08,58.27,19762.0,56.7624,56.9383,56.7526,56.9383,19762.0
2022-10-05 10:40:00,58.25,58.34,58.23,58.31,10632.0,56.9187,57.0067,56.8992,56.9774,10632.0
2022-10-05 10:45:00,58.3,58.3,58.17,58.18,11307.0,56.9676,56.9676,56.8406,56.8503,11307.0
2022-10-05 10:50:00,58.18,58.23,58.11,58.23,25879.0,56.8503,56.8992,56.7819,56.8992,25879.0
2022-10-05 10:55:00,58.23,58.23,58.1,58.14,12952.0,56.8992,56.8992,56.7722,56.8112,12952.0
2022-10-05 11:00:00,58.11,58.28,58.1,58.27,14563.0,56.7819,56.948,56.7722,56.9383,14563.0
2022-10-05 11:05:00,58.26,58.3,58.22,58.3,11823.0,56.9285,56.9676,56.8894,56.9676,11823.0
2022-10-05 11:10:00,58.3,58.36,58.26,58.34,17943.0,56.9676,57.0262,56.9285,57.0067,17943.0
2022-10-05 11:15:00,58.35,58.39,58.27,58.39,14744.0,57.0164,57.0555,56.9383,57.0555,14744.0
2022-10-05 11:20:00,58.39,58.39,58.3,58.35,18134.0,57.0555,57.0555,56.9676,57.0164,18134.0
2022-10-05 11:25:00,58.35,58.39,58.31,58.35,8331.0,57.0164,57.0555,56.9774,57.0164,8331.0
2022-10-05 11:30:00,58.35,58.36,58.31,58.35,7431.0,57.0164,57.0262,56.9774,57.0164,7431.0
2022-10-05 11:35:00,58.33,58.46,58.33,58.44,11459.0,56.9969,57.1239,56.9969,57.1044,11459.0
2022-10-05 11:40:00,58.44,58.45,58.39,58.41,7574.0,57.1044,57.1142,57.0555,57.0751,7574.0
2022-10-05 11:45:00,58.41,58.44,58.33,58.33,4697.0,57.0751,57.1044,56.9969,56.9969,4697.0
2022-10-05 11:50:00,58.32,58.36,58.3,58.34,6400.0,56.9871,57.0262,56.9676,57.0067,6400.0
2022-10-05 11:55:00,58.35,58.36,58.3,58.3,6101.0,57.0164,57.0262,56.9676,56.9676,6101.0
2022-10-05 12:00:00,58.31,58.31,58.14,58.18,6960.0,56.9774,56.9774,56.8112,56.8503,6960.0
2022-10-05 12:05:00,58.22,58.43,58.21,58.39,9600.0,56.8894,57.0946,56.8796,57.0555,9600.0
2022-10-05 12:10:00,58.38,58.49,58.37,58.43,15337.0,57.0458,57.1532,57.036,57.0946,15337.0
2022-10-05 12:15:00,58.43,58.59,58.43,58.56,14535.0,57.0946,57.251,57.0946,57.2216,14535.0
2022-10-05 12:20:00,58.57,58.59,58.5,58.57,6778.0,57.2314,57.251,57.163,57.2314,6778.0
2022-10-05 12:25:00,58.57,58.6,58.52,58.59,11452.0,57.2314,57.2607,57.1826,57.251,11452.0
2022-10-05 12:30:00,58.59,58.63,58.54,58.54,6050.0,57.251,57.29,57.2021,57.2021,6050.0
2022-10-05 12:35:00,58.55,58.59,58.52,58.55,5353.0,57.2119,57.251,57.1826,57.2119,5353.0
2022-10-05 12:40:00,58.56,58.64,58.54,58.64,4833.0,57.2216,57.2998,57.2021,57.2998,4833.0
2022-10-05 12:45:00,58.65,58.81,58.63,58.8,8781.0,57.3096,57.4659,57.29,57.4562,8781.0
2022-10-05 12:50:00,58.81,58.83,58.74,58.76,5900.0,57.4659,57.4855,57.3975,57.4171,5900.0
2022-10-05 12:55:00,58.76,58.77,58.65,58.65,7287.0,57.4171,57.4268,57.3096,57.3096,7287.0
2022-10-05 13:00:00,58.66,58.75,58.65,58.75,7353.0,57.3194,57.4073,57.3096,57.4073,7353.0
2022-10-05 13:05:00,58.74,58.85,58.74,58.78,7252.0,57.3975,57.505,57.3975,57.4366,7252.0
2022-10-05 13:10:00,58.79,58.89,58.79,58.89,6300.0,57.4464,57.5441,57.4464,57.5441,6300.0
2022-10-05 13:15:00,58.9,58.97,58.88,58.97,11215.0,57.5539,57.6223,57.5343,57.6223,11215.0
2022-10-05 13:20:00,58.98,59.05,58.96,58.96,6372.0,57.632,57.7004,57.6125,57.6125,6372.0
2022-10-05 13:25:00,58.96,58.97,58.9,58.91,4764.0,57.6125,57.6223,57.5539,57.5636,4764.0
2022-10-05 13:30:00,58.91,58.94,58.8,58.81,35893.0,57.5636,57.593,57.4562,57.4659,35893.0
2022-10-05 13:35:00,58.81,58.89,58.79,58.89,9975.0,57.4659,57.5441,57.4464,57.5441,9975.0
2022-10-05 13:40:00,58.88,58.93,58.83,58.86,9010.0,57.5343,57.5832,57.4855,57.5148,9010.0
2022-10-05 13:45:00,58.85,58.97,58.85,58.93,4120.0,57.505,57.6223,57.505,57.5832,4120.0
2022-10-05 13:50:00,58.9,58.92,58.82,58.84,30957.0,57.5539,57.5734,57.4757,57.4952,30957.0
2022-10-05 13:55:00,58.84,58.87,58.78,58.78,6166.0,57.4952,57.5246,57.4366,57.4366,6166.0
2022-10-05 14:00:00,58.79,58.9,58.76,58.87,7062.0,57.4464,57.5539,57.4171,57.5246,7062.0
2022-10-05 14:05:00,58.86,58.9,58.85,58.87,2994.0,57.5148,57.5539,57.505,57.5246,2994.0
2022-10-05 14:10:00,58.86,58.93,58.85,58.91,6201.0,57.5148,57.5832,57.505,57.5636,6201.0
2022-10-05 14:15:00,58.9,58.96,58.83,58.94,38825.0,57.5539,57.6125,57.4855,57.593,38825.0
2022-10-05 14:20:00,58.91,58.96,58.9,58.92,25041.0,57.5636,57.6125,57.5539,57.5734,25041.0
2022-10-05 14:25:00,58.92,58.94,58.85,58.92,6195.0,57.5734,57.593,57.505,57.5734,6195.0
2022-10-05 14:30:00,58.92,58.95,58.85,58.86,2504.0,57.5734,57.6027,57.505,57.5148,2504.0
2022-10-05 14:35:00,58.86,58.98,58.86,58.96,6094.0,57.5148,57.632,57.5148,57.6125,6094.0
2022-10-05 14:40:00,58.96,59.02,58.94,59.01,9582.0,57.6125,57.6711,57.593,57.6614,9582.0
2022-10-05 14:45:00,59.01,59.05,58.98,58.98,14992.0,57.6614,57.7004,57.632,57.632,14992.0
2022-10-05 14:50:00,58.99,59.1,58.98,59.04,10581.0,57.6418,57.7493,57.632,57.6907,10581.0
2022-10-05 14:55:00,59.04,59.08,59.01,59.06,13980.0,57.6907,57.7298,57.6614,57.7102,13980.0
2022-10-05 15:00:00,59.07,59.19,59.07,59.16,47606.0,57.72,57.8372,57.72,57.8079,47606.0
2022-10-05 15:05:00,59.16,59.19,59.12,59.16,17172.0,57.8079,57.8372,57.7688,57.8079,17172.0
2022-10-05 15:10:00,59.15,59.24,59.11,59.24,17471.0,57.7982,57.8861,57.7591,57.8861,17471.0
2022-10-05 15:15:00,59.25,59.35,59.23,59.31,24100.0,57.8959,57.9936,57.8763,57.9545,24100.0
2022-10-05 15:20:00,59.3,59.3,59.22,59.27,16761.0,57.9447,57.9447,57.8666,57.9154,16761.0
2022-10-05 15:25:00,59.27,59.27,59.17,59.17,20020.0,57.9154,57.9154,57.8177,57.8177,20020.0
2022-10-05 15:30:00,59.17,59.21,59.1,59.11,19533.0,57.8177,57.8568,57.7493,57.7591,19533.0
2022-10-05 15:35:00,59.1,59.15,59.04,59.07,55967.0,57.7493,57.7982,57.6907,57.72,55967.0
2022-10-05 15:40:00,59.07,59.12,59.05,59.12,30750.0,57.72,57.7688,57.7004,57.7688,30750.0
2022-10-05 15:45:00,59.12,59.13,59.01,59.03,51799.0,57.7688,57.7786,57.6614,57.6809,51799.0
2022-10-05 15:50:00,59.03,59.03,58.81,58.85,196227.0,57.6809,57.6809,57.4659,57.505,196227.0
2022-10-05 15:55:00,58.85,58.92,58.76,58.83,252816.0,57.505,57.5734,57.4171,57.4855,252816.0
2022-10-06 09:30:00,58.52,59.17,58.44,59.15,62784.0,57.1826,57.8177,57.1044,57.7982,62784.0
2022-10-06 09:35:00,59.1,59.1,58.8,59.08,75528.0,57.7493,57.7493,57.4562,57.7298,75528.0
2022-10-06 09:40:00,59.09,59.35,59.09,59.26,36148.0,57.7395,57.9936,57.7395,57.9056,36148.0
2022-10-06 09:45:00,59.26,59.3,58.94,59.01,53789.0,57.9056,57.9447,57.593,57.6614,53789.0
2022-10-06 09:50:00,59.02,59.21,58.98,59.16,19927.0,57.6711,57.8568,57.632,57.8079,19927.0
2022-10-06 09:55:00,59.14,59.14,58.92,58.96,29077.0,57.7884,57.7884,57.5734,57.6125,29077.0
2022-10-06 10:00:00,58.96,58.96,58.7,58.9,51645.0,57.6125,57.6125,57.3584,57.5539,51645.0
2022-10-06 10:05:00,58.88,58.95,58.75,58.81,32409.0,57.5343,57.6027,57.4073,57.4659,32409.0
2022-10-06 10:10:00,58.79,58.79,58.53,58.6,35765.0,57.4464,57.4464,57.1923,57.2607,35765.0
2022-10-06 10:15:00,58.6,58.79,58.6,58.69,22603.0,57.2607,57.4464,57.2607,57.3487,22603.0
2022-10-06 10:20:00,58.71,58.79,58.6,58.7,17703.0,57.3682,57.4464,57.2607,57.3584,17703.0
2022-10-06 10:25:00,58.69,58.77,58.56,58.57,17507.0,57.3487,57.4268,57.2216,57.2314,17507.0
2022-10-06 10:30:00,58.56,58.64,58.5,58.53,23278.0,57.2216,57.2998,57.163,57.1923,23278.0
2022-10-06 10:35:00,58.52,58.69,58.52,58.65,27141.0,57.1826,57.3487,57.1826,57.3096,27141.0
2022-10-06 10:40:00,58.64,58.82,58.64,58.73,22838.0,57.2998,57.4757,57.2998,57.3878,22838.0
2022-10-06 10:45:00,58.7,58.9,58.65,58.9,16507.0,57.3584,57.5539,57.3096,57.5539,16507.0
2022-10-06 10:50:00,58.88,58.95,58.83,58.95,53891.0,57.5343,57.6027,57.4855,57.6027,53891.0
2022-10-06 10:55:00,58.93,59.06,58.87,59.05,20048.0,57.5832,57.7102,57.5246,57.7004,20048.0
2022-10-06 11:00:00,59.05,59.1,58.87,58.91,72778.0,57.7004,57.7493,57.5246,57.5636,72778.0
2022-10-06 11:05:00,58.91,59.05,58.91,58.99,14364.0,57.5636,57.7004,57.5636,57.6418,14364.0
2022-10-06 11:10:00,59.0,59.03,58.93,58.93,16034.0,57.6516,57.6809,57.5832,57.5832,16034.0
2022-10-06 11:15:00,58.95,59.21,58.94,59.16,35265.0,57.6027,57.8568,57.593,57.8079,35265.0
2022-10-06 11:20:00,59.16,59.25,59.12,59.25,33524.0,57.8079,57.8959,57.7688,57.8959,33524.0
2022-10-06 11:25:00,59.23,59.25,59.13,59.22,24841.0,57.8763,57.8959,57.7786,57.8666,24841.0
2022-10-06 11:30:00,59.21,59.23,59.16,59.17,13081.0,57.8568,57.8763,57.8079,57.8177,13081.0
2022-10-06 11:35:00,59.17,59.24,59.11,59.13,18694.0,57.8177,57.8861,57.7591,57.7786,18694.0
2022-10-06 11:40:00,59.1,59.22,59.08,59.2,10624.0,57.7493,57.8666,57.7298,57.847,10624.0
2022-10-06 11:45:00,59.21,59.33,59.2,59.31,13054.0,57.8568,57.974,57.847,57.9545,13054.0
2022-10-06 11:50:00,59.31,59.44,59.27,59.37,29155.0,57.9545,58.0815,57.9154,58.0131,29155.0
2022-10-06 11:55:00,59.33,59.39,59.06,59.11,36083.0,57.974,58.0327,57.7102,57.7591,36083.0
2022-10-06 12:00:00,59.08,59.15,59.03,59.03,11051.0,57.7298,57.7982,57.6809,57.6809,11051.0
2022-10-06 12:05:00,59.04,59.07,59.01,59.04,48815.0,57.6907,57.72,57.6614,57.6907,48815.0
2022-10-06 12:10:00,59.04,59.08,58.96,59.0,81669.0,57.6907,57.7298,57.6125,57.6516,81669.0
2022-10-06 12:15:00,59.02,59.06,58.96,59.05,61346.0,57.6711,57.7102,57.6125,57.7004,61346.0
2022-10-06 12:20:00,59.05,59.14,59.04,59.12,28023.0,57.7004,57.7884,57.6907,57.7688,28023.0
2022-10-06 12:25:00,59.13,59.2,59.12,59.2,16835.0,57.7786,57.847,57.7688,57.847,16835.0
2022-10-06 12:30:00,59.2,59.25,59.13,59.24,14716.0,57.847,57.8959,57.7786,57.8861,14716.0
2022-10-06 12:35:00,59.25,59.33,59.22,59.33,12559.0,57.8959,57.974,57.8666,57.974,12559.0
2022-10-06 12:40:00,59.33,59.37,59.27,59.37,11725.0,57.974,58.0131,57.9154,58.0131,11725.0
2022-10-06 12:45:00,59.36,59.39,59.32,59.33,16835.0,58.0034,58.0327,57.9643,57.974,16835.0
2022-10-06 12:50:00,59.34,59.36,59.27,59.31,21920.0,57.9838,58.0034,57.9154,57.9545,21920.0
2022-10-06 12:55:00,59.32,59.34,59.28,59.28,10472.0,57.9643,57.9838,57.9252,57.9252,10472.0
2022-10-06 13:00:00,59.28,59.33,59.22,59.24,14068.0,57.9252,57.974,57.8666,57.8861,14068.0
2022-10-06 13:05:00,59.25,59.26,59.17,59.18,17954.0,57.8959,57.9056,57.8177,57.8275,17954.0
2022-10-06 13:10:00,59.17,59.3,59.15,59.3,16478.0,57.8177,57.9447,57.7982,57.9447,16478.0
2022-10-06 13:15:00,59.31,59.34,59.29,59.31,7937.0,57.9545,57.9838,57.935,57.9545,7937.0
2022-10-06 13:20:00,59.32,59.38,59.29,59.3,31928.0,57.9643,58.0229,57.935,57.9447,31928.0
2022-10-06 13:25:00,59.3,59.33,59.22,59.33,5984.0,57.9447,57.974,57.8666,57.974,5984.0
2022-10-06 13:30:00,59.32,59.32,59.16,59.22,8472.0,57.9643,57.9643,57.8079,57.8666,8472.0
2022-10-06 13:35:00,59.22,59.22,59.14,59.18,2200.0,57.8666,57.8666,57.7884,57.8275,2200.0
2022-10-06 13:40:00,59.18,59.26,59.18,59.25,3781.0,57.8275,57.9056,57.8275,57.8959,3781.0
2022-10-06 13:45:00,59.25,59.27,59.23,59.27,42309.0,57.8959,57.9154,57.8763,57.9154,42309.0
2022-10-06 13:50:00,59.28,59.32,59.27,59.31,19607.0,57.9252,57.9643,57.9154,57.9545,19607.0
2022-10-06 13:55:00,59.31,59.34,59.25,59.26,10366.0,57.9545,57.9838,57.8959,57.9056,10366.0
2022-10-06 14:00:00,59.25,59.26,59.14,59.14,13284.0,57.8959,57.9056,57.7884,57.7884,13284.0
2022-10-06 14:05:00,59.15,59.15,59.08,59.12,14240.0,57.7982,57.7982,57.7298,57.7688,14240.0
2022-10-06 14:10:00,59.11,59.14,59.08,59.13,14343.0,57.7591,57.7884,57.7298,57.7786,14343.0
2022-10-06 14:15:00,59.12,59.12,59.01,59.02,11800.0,57.7688,57.7688,57.6614,57.6711,11800.0
2022-10-06 14:20:00,59.01,59.07,59.01,59.05,11997.0,57.6614,57.72,57.6614,57.7004,11997.0
2022-10-06 14:25:00,59.05,59.08,59.02,59.02,6689.0,57.7004,57.7298,57.6711,57.6711,6689.0
2022-10-06 14:30:00,59.03,59.08,58.96,59.0,15233.0,57.6809,57.7298,57.6125,57.6516,15233.0
2022-10-06 14:35:00,59.01,59.07,58.98,58.98,8575.0,57.6614,57.72,57.632,57.632,8575.0
2022-10-06 14:40:00,58.98,59.01,58.96,58.96,4098.0,57.632,57.6614,57.6125,57.6125,4098.0
2022-10-06 14:45:00,58.95,58.96,58.85,58.86,14942.0,57.6027,57.6125,57.505,57.5148,14942.0
2022-10-06 14:50:00,58.85,58.85,58.77,58.84,20117.0,57.505,57.505,57.4268,57.4952,20117.0
2022-10-06 14:55:00,58.83,58.92,58.83,58.87,12965.0,57.4855,57.5734,57.4855,57.5246,12965.0
2022-10-06 15:00:00,58.86,58.87,58.79,58.87,10809.0,57.5148,57.5246,57.4464,57.5246,10809.0
2022-10-06 15:05:00,58.86,58.86,58.79,58.8,7938.0,57.5148,57.5148,57.4464,57.4562,7938.0
2022-10-06 15:10:00,58.84,58.86,58.74,58.86,7906.0,57.4952,57.5148,57.3975,57.5148,7906.0
2022-10-06 15:15:00,58.88,58.89,58.8,58.86,34404.0,57.5343,57.5441,57.4562,57.5148,34404.0
2022-10-06 15:20:00,58.85,59.0,58.84,58.95,41392.0,57.505,57.6516,57.4952,57.6027,41392.0
2022-10-06 15:25:00,58.96,59.06,58.95,59.06,12950.0,57.6125,57.7102,57.6027,57.7102,12950.0
2022-10-06 15:30:00,59.07,59.07,58.98,59.0,14602.0,57.72,57.72,57.632,57.6516,14602.0
2022-10-06 15:35:00,59.0,59.04,58.96,59.01,7620.0,57.6516,57.6907,57.6125,57.6614,7620.0
2022-10-06 15:40:00,58.98,59.03,58.97,59.0,10027.0,57.632,57.6809,57.6223,57.6516,10027.0
2022-10-06 15:45:00,58.99,59.09,58.95,58.98,27611.0,57.6418,57.7395,57.6027,57.632,27611.0
2022-10-06 15:50:00,58.98,59.05,58.92,58.99,102385.0,57.632,57.7004,57.5734,57.6418,102385.0
2022-10-06 15:55:00,58.99,59.06,58.89,58.93,96136.0,57.6418,57.7102,57.5441,57.5832,96136.0
2022-10-07 09:30:00,58.0,58.18,57.75,57.95,122508.0,56.6744,56.8503,56.4301,56.6256,122508.0
2022-10-07 09:35:00,57.94,57.94,57.73,57.89,48530.0,56.6158,56.6158,56.4106,56.5669,48530.0
2022-10-07 09:40:00,57.88,57.96,57.62,57.66,43220.0,56.5572,56.6354,56.3031,56.3422,43220.0
2022-10-07 09:45:00,57.64,57.69,57.5,57.51,84682.0,56.3227,56.3715,56.1859,56.1956,84682.0
2022-10-07 09:50:00,57.48,57.54,57.27,57.28,26521.0,56.1663,56.2249,55.9611,55.9709,26521.0
2022-10-07 09:55:00,57.27,57.3,57.08,57.1,26555.0,55.9611,55.9904,55.7755,55.795,26555.0
2022-10-07 10:00:00,57.1,57.22,56.97,57.03,42235.0,55.795,55.9123,55.668,55.7266,42235.0
2022-10-07 10:05:00,57.04,57.25,57.01,57.18,31956.0,55.7364,55.9416,55.7071,55.8732,31956.0
2022-10-07 10:10:00,57.19,57.3,57.13,57.26,14753.0,55.8829,55.9904,55.8243,55.9513,14753.0
2022-10-07 10:15:00,57.26,57.45,57.26,57.4,28131.0,55.9513,56.137,55.9513,56.0881,28131.0
2022-10-07 10:20:00,57.38,57.55,57.33,57.46,28124.0,56.0686,56.2347,56.0197,56.1468,28124.0
2022-10-07 10:25:00,57.51,57.51,57.4,57.41,11164.0,56.1956,56.1956,56.0881,56.0979,11164.0
2022-10-07 10:30:00,57.42,57.46,57.38,57.39,16908.0,56.1077,56.1468,56.0686,56.0784,16908.0
2022-10-07 10:35:00,57.4,57.43,57.3,57.33,10962.0,56.0881,56.1175,55.9904,56.0197,10962.0
2022-10-07 10:40:00,57.33,57.46,57.32,57.45,24589.0,56.0197,56.1468,56.01,56.137,24589.0
2022-10-07 10:45:00,57.45,57.59,57.42,57.56,18184.0,56.137,56.2738,56.1077,56.2445,18184.0
2022-10-07 10:50:00,57.55,57.57,57.42,57.55,28867.0,56.2347,56.2543,56.1077,56.2347,28867.0
2022-10-07 10:55:00,57.55,57.6,57.48,57.48,25219.0,56.2347,56.2836,56.1663,56.1663,25219.0
2022-10-07 11:00:00,57.47,57.62,57.47,57.57,14375.0,56.1565,56.3031,56.1565,56.2543,14375.0
2022-10-07 11:05:00,57.56,57.57,57.41,57.43,11456.0,56.2445,56.2543,56.0979,56.1175,11456.0
2022-10-07 11:10:00,57.41,57.46,57.29,57.34,20315.0,56.0979,56.1468,55.9807,56.0295,20315.0
2022-10-07 11:15:00,57.36,57.36,57.25,57.26,24154.0,56.0491,56.0491,55.9416,55.9513,24154.0
2022-10-07 11:20:00,57.26,57.32,57.2,57.2,22795.0,55.9513,56.01,55.8927,55.8927,22795.0
2022-10-07 11:25:00,57.19,57.32,57.18,57.29,17567.0,55.8829,56.01,55.8732,55.9807,17567.0
2022-10-07 11:30:00,57.29,57.32,57.15,57.19,14273.0,55.9807,56.01,55.8439,55.8829,14273.0
2022-10-07 11:35:00,57.18,57.29,57.17,57.24,11798.0,55.8732,55.9807,55.8634,55.9318,11798.0
2022-10-07 11:40:00,57.23,57.28,57.13,57.2,22470.0,55.922,55.9709,55.8243,55.8927,22470.0
2022-10-07 11:45:00,57.19,57.23,57.14,57.17,21605.0,55.8829,55.922,55.8341,55.8634,21605.0
2022-10-07 11:50:00,57.17,57.28,57.16,57.24,18611.0,55.8634,55.9709,55.8536,55.9318,18611.0
2022-10-07 11:55:00,57.25,57.36,57.25,57.32,10875.0,55.9416,56.0491,55.9416,56.01,10875.0
2022-10-07 12:00:00,57.33,57.4,57.28,57.4,8766.0,56.0197,56.0881,55.9709,56.0881,8766.0
2022-10-07 12:05:00,57.42,57.46,57.38,57.44,8061.0,56.1077,56.1468,56.0686,56.1272,8061.0
2022-10-07 12:10:00,57.43,57.49,57.41,57.42,11271.0,56.1175,56.1761,56.0979,56.1077,11271.0
2022-10-07 12:15:00,57.41,57.41,57.33,57.33,17801.0,56.0979,56.0979,56.0197,56.0197,17801.0
2022-10-07 12:20:00,57.33,57.35,57.18,57.19,32925.0,56.0197,56.0393,55.8732,55.8829,32925.0
2022-10-07 12:25:00,57.19,57.25,57.17,57.21,11294.0,55.8829,55.9416,55.8634,55.9025,11294.0
2022-10-07 12:30:00,57.22,57.24,57.18,57.2,22163.0,55.9123,55.9318,55.8732,55.8927,22163.0
2022-10-07 12:35:00,57.2,57.22,57.17,57.2,16148.0,55.8927,55.9123,55.8634,55.8927,16148.0
2022-10-07 12:40:00,57.19,57.19,57.09,57.12,13307.0,55.8829,55.8829,55.7852,55.8145,13307.0
2022-10-07 12:45:00,57.13,57.13,57.04,57.04,16794.0,55.8243,55.8243,55.7364,55.7364,16794.0
2022-10-07 12:50:00,57.05,57.11,57.03,57.07,18410.0,55.7461,55.8048,55.7266,55.7657,18410.0
2022-10-07 12:55:00,57.07,57.21,57.06,57.2,15626.0,55.7657,55.9025,55.7559,55.8927,15626.0
2022-10-07 13:00:00,57.19,57.19,57.14,57.18,22033.0,55.8829,55.8829,55.8341,55.8732,22033.0
2022-10-07 13:05:00,57.18,57.21,57.15,57.15,9295.0,55.8732,55.9025,55.8439,55.8439,9295.0
2022-10-07 13:10:00,57.17,57.3,57.15,57.3,17440.0,55.8634,55.9904,55.8439,55.9904,17440.0
2022-10-07 13:15:00,57.3,57.39,57.29,57.39,4755.0,55.9904,56.0784,55.9807,56.0784,4755.0
2022-10-07 13:20:00,57.39,57.39,57.32,57.34,12900.0,56.0784,56.0784,56.01,56.0295,12900.0
2022-10-07 13:25:00,57.32,57.32,57.26,57.26,11395.0,56.01,56.01,55.9513,55.9513,11395.0
2022-10-07 13:30:00,57.27,57.32,57.2,57.3,39242.0,55.9611,56.01,55.8927,55.9904,39242.0
2022-10-07 13:35:00,57.3,57.32,57.28,57.3,11206.0,55.9904,56.01,55.9709,55.9904,11206.0
2022-10-07 13:40:00,57.3,57.4,57.3,57.36,30619.0,55.9904,56.0881,55.9904,56.0491,30619.0
2022-10-07 13:45:00,57.35,57.35,57.27,57.28,8493.0,56.0393,56.0393,55.9611,55.9709,8493.0
2022-10-07 13:50:00,57.28,57.31,57.23,57.24,8006.0,55.9709,56.0002,55.922,55.9318,8006.0
2022-10-07 13:55:00,57.26,57.29,57.24,57.28,13394.0,55.9513,55.9807,55.9318,55.9709,13394.0
2022-10-07 14:00:00,57.27,57.32,57.25,57.3,18764.0,55.9611,56.01,55.9416,55.9904,18764.0
2022-10-07 14:05:00,57.31,57.33,57.26,57.29,8696.0,56.0002,56.0197,55.9513,55.9807,8696.0
2022-10-07 14:10:00,57.29,57.32,57.21,57.32,29065.0,55.9807,56.01,55.9025,56.01,29065.0
2022-10-07 14:15:00,57.32,57.35,57.25,57.25,8179.0,56.01,56.0393,55.9416,55.9416,8179.0
2022-10-07 14:20:00,57.24,57.25,57.15,57.17,23412.0,55.9318,55.9416,55.8439,55.8634,23412.0
2022-10-07 14:25:00,57.17,57.2,57.13,57.14,14237.0,55.8634,55.8927,55.8243,55.8341,14237.0
2022-10-07 14:30:00,57.14,57.15,57.09,57.14,17010.0,55.8341,55.8439,55.7852,55.8341,17010.0
2022-10-07 14:35:00,57.15,57.2,57.12,57.18,10589.0,55.8439,55.8927,55.8145,55.8732,10589.0
2022-10-07 14:40:00,57.19,57.23,57.11,57.12,37577.0,55.8829,55.922,55.8048,55.8145,37577.0
2022-10-07 14:45:00,57.11,57.12,57.03,57.1,14518.0,55.8048,55.8145,55.7266,55.795,14518.0
2022-10-07 14:50:00,57.11,57.13,57.07,57.09,11226.0,55.8048,55.8243,55.7657,55.7852,11226.0
2022-10-07 14:55:00,57.1,57.12,57.07,57.1,11272.0,55.795,55.8145,55.7657,55.795,11272.0
2022-10-07 15:00:00,57.11,57.24,57.11,57.24,30756.0,55.8048,55.9318,55.8048,55.9318,30756.0
2022-10-07 15:05:00,57.23,57.24,57.1,57.1,8352.0,55.922,55.9318,55.795,55.795,8352.0
2022-10-07 15:10:00,57.1,57.14,57.04,57.04,18905.0,55.795,55.8341,55.7364,55.7364,18905.0
2022-10-07 15:15:00,57.04,57.04,56.95,56.96,12607.0,55.7364,55.7364,55.6484,55.6582,12607.0
2022-10-07 15:20:00,56.95,56.99,56.93,56.97,37119.0,55.6484,55.6875,55.6289,55.668,37119.0
2022-10-07 15:25:00,56.98,56.98,56.9,56.95,23876.0,55.6777,55.6777,55.5996,55.6484,23876.0
2022-10-07 15:30:00,56.93,56.93,56.81,56.84,43402.0,55.6289,55.6289,55.5116,55.5409,43402.0
2022-10-07 15:35:00,56.84,57.06,56.84,57.06,27114.0,55.5409,55.7559,55.5409,55.7559,27114.0
2022-10-07 15:40:00,57.04,57.13,57.01,57.08,43171.0,55.7364,55.8243,55.7071,55.7755,43171.0
2022-10-07 15:45:00,57.07,57.13,57.01,57.04,97697.0,55.7657,55.8243,55.7071,55.7364,97697.0
2022-10-07 15:50:00,57.04,57.17,57.04,57.12,242161.0,55.7364,55.8634,55.7364,55.8145,242161.0
2022-10-07 15:55:00,57.14,57.21,57.04,57.17,226887.0,55.8341,55.9025,55.7364,55.8634,226887.0
2022-10-10 09:30:00,57.43,57.72,57.27,57.39,87042.0,56.1175,56.4008,55.9611,56.0784,87042.0
2022-10-10 09:35:00,57.4,57.44,57.19,57.21,54359.0,56.0881,56.1272,55.8829,55.9025,54359.0
2022-10-10 09:40:00,57.21,57.42,57.2,57.33,48306.0,55.9025,56.1077,55.8927,56.0197,48306.0
2022-10-10 09:45:00,57.33,57.48,57.29,57.33,44372.0,56.0197,56.1663,55.9807,56.0197,44372.0
2022-10-10 09:50:00,57.35,57.46,57.14,57.16,41752.0,56.0393,56.1468,55.8341,55.8536,41752.0
2022-10-10 09:55:00,57.15,57.26,57.11,57.16,23211.0,55.8439,55.9513,55.8048,55.8536,23211.0
2022-10-10 10:00:00,57.19,57.27,57.08,57.15,25719.0,55.8829,55.9611,55.7755,55.8439,25719.0
2022-10-10 10:05:00,57.14,57.38,57.12,57.25,41152.0,55.8341,56.0686,55.8145,55.9416,41152.0
2022-10-10 10:10:00,57.26,57.47,57.26,57.41,17036.0,55.9513,56.1565,55.9513,56.0979,17036.0
2022-10-10 10:15:00,57.43,57.47,57.38,57.41,16500.0,56.1175,56.1565,56.0686,56.0979,16500.0
2022-10-10 10:20:00,57.42,57.46,57.37,57.4,13658.0,56.1077,56.1468,56.0588,56.0881,13658.0
2022-10-10 10:25:00,57.36,57.65,57.36,57.56,24223.0,56.0491,56.3324,56.0491,56.2445,24223.0
2022-10-10 10:30:00,57.55,57.66,57.4,57.46,41898.0,56.2347,56.3422,56.0881,56.1468,41898.0
2022-10-10 10:35:00,57.45,57.5,57.18,57.18,42524.0,56.137,56.1859,55.8732,55.8732,42524.0
2022-10-10 10:40:00,57.18,57.24,57.16,57.21,19574.0,55.8732,55.9318,55.8536,55.9025,19574.0
2022-10-10 10:45:00,57.22,57.36,57.22,57.34,10689.0,55.9123,56.0491,55.9123,56.0295,10689.0
2022-10-10 10:50:00,57.33,57.34,57.19,57.22,16563.0,56.0197,56.0295,55.8829,55.9123,16563.0
2022-10-10 10:55:00,57.17,57.23,57.17,57.23,9862.0,55.8634,55.922,55.8634,55.922,9862.0
2022-10-10 11:00:00,57.21,57.23,57.12,57.15,26250.0,55.9025,55.922,55.8145,55.8439,26250.0
2022-10-10 11:05:00,57.15,57.24,57.15,57.2,26244.0,55.8439,55.9318,55.8439,55.8927,26244.0
2022-10-10 11:10:00,57.19,57.35,57.19,57.35,19081.0,55.8829,56.0393,55.8829,56.0393,19081.0
2022-10-10 11:15:00,57.33,57.36,57.24,57.25,14102.0,56.0197,56.0491,55.9318,55.9416,14102.0
2022-10-10 11:20:00,57.23,57.42,57.21,57.41,21067.0,55.922,56.1077,55.9025,56.0979,21067.0
2022-10-10 11:25:00,57.41,57.41,57.29,57.35,14178.0,56.0979,56.0979,55.9807,56.0393,14178.0
2022-10-10 11:30:00,57.36,57.36,57.26,57.31,11400.0,56.0491,56.0491,55.9513,56.0002,11400.0
2022-10-10 11:35:00,57.33,57.34,57.27,57.28,5994.0,56.0197,56.0295,55.9611,55.9709,5994.0
2022-10-10 11:40:00,57.27,57.28,57.2,57.28,42351.0,55.9611,55.9709,55.8927,55.9709,42351.0
2022-10-10 11:45:00,57.28,57.41,57.28,57.41,37304.0,55.9709,56.0979,55.9709,56.0979,37304.0
2022-10-10 11:50:00,57.4,57.55,57.4,57.51,49384.0,56.0881,56.2347,56.0881,56.1956,49384.0
2022-10-10 11:55:00,57.5,57.53,57.43,57.44,33050.0,56.1859,56.2152,56.1175,56.1272,33050.0
2022-10-10 12:00:00,57.43,57.45,57.39,57.41,4836.0,56.1175,56.137,56.0784,56.0979,4836.0
2022-10-10 12:05:00,57.42,57.42,57.29,57.31,12511.0,56.1077,56.1077,55.9807,56.0002,12511.0
2022-10-10 12:10:00,57.28,57.3,57.25,57.3,5709.0,55.9709,55.9904,55.9416,55.9904,5709.0
2022-10-10 12:15:00,57.29,57.3,57.2,57.2,21126.0,55.9807,55.9904,55.8927,55.8927,21126.0
2022-10-10 12:20:00,57.2,57.2,57.07,57.09,18113.0,55.8927,55.8927,55.7657,55.7852,18113.0
2022-10-10 12:25:00,57.07,57.1,56.96,56.99,24802.0,55.7657,55.795,55.6582,55.6875,24802.0
2022-10-10 12:30:00,56.99,57.02,56.93,56.94,22265.0,55.6875,55.7168,55.6289,55.6387,22265.0
2022-10-10 12:35:00,56.96,56.98,56.89,56.97,37387.0,55.6582,55.6777,55.5898,55.668,37387.0
2022-10-10 12:40:00,56.99,57.0,56.94,56.96,12972.0,55.6875,55.6973,55.6387,55.6582,12972.0
2022-10-10 12:45:00,56.95,57.01,56.94,56.99,8856.0,55.6484,55.7071,55.6387,55.6875,8856.0
2022-10-10 12:50:00,57.0,57.0,56.89,56.93,24044.0,55.6973,55.6973,55.5898,55.6289,24044.0
2022-10-10 12:55:00,56.93,56.97,56.85,56.85,11960.0,55.6289,55.668,55.5507,55.5507,11960.0
2022-10-10 13:00:00,56.85,56.85,56.81,56.82,11456.0,55.5507,55.5507,55.5116,55.5214,11456.0
2022-10-10 13:05:00,56.81,56.81,56.75,56.79,8101.0,55.5116,55.5116,55.453,55.4921,8101.0
2022-10-10 13:10:00,56.79,56.96,56.74,56.94,34409.0,55.4921,55.6582,55.4432,55.6387,34409.0
2022-10-10 13:15:00,56.94,56.98,56.88,56.95,8351.0,55.6387,55.6777,55.58,55.6484,8351.0
2022-10-10 13:20:00,56.95,57.03,56.95,56.98,16193.0,55.6484,55.7266,55.6484,55.6777,16193.0
2022-10-10 13:25:00,56.97,57.04,56.96,57.02,19454.0,55.668,55.7364,55.6582,55.7168,19454.0
2022-10-10 13:30:00,57.01,57.15,57.01,57.08,20296.0,55.7071,55.8439,55.7071,55.7755,20296.0
2022-10-10 13:35:00,57.09,57.16,57.09,57.13,20473.0,55.7852,55.8536,55.7852,55.8243,20473.0
2022-10-10 13:40:00,57.14,57.14,57.07,57.09,10428.0,55.8341,55.8341,55.7657,55.7852,10428.0
2022-10-10 13:45:00,57.07,57.43,57.07,57.38,33632.0,55.7657,56.1175,55.7657,56.0686,33632.0
2022-10-10 13:50:00,57.37,57.5,57.35,57.49,17410.0,56.0588,56.1859,56.0393,56.1761,17410.0
2022-10-10 13:55:00,57.48,57.49,57.36,57.37,26141.0,56.1663,56.1761,56.0491,56.0588,26141.0
2022-10-10 14:00:00,57.37,57.38,57.3,57.32,7722.0,56.0588,56.0686,55.9904,56.01,7722.0
2022-10-10 14:05:00,57.29,57.29,57.2,57.25,32195.0,55.9807,55.9807,55.8927,55.9416,32195.0
2022-10-10 14:10:00,57.23,57.28,57.22,57.25,23263.0,55.922,55.9709,55.9123,55.9416,23263.0
2022-10-10 14:15:00,57.25,57.26,57.22,57.24,25378.0,55.9416,55.9513,55.9123,55.9318,25378.0
2022-10-10 14:20:00,57.24,57.28,57.15,57.19,19224.0,55.9318,55.9709,55.8439,55.8829,19224.0
2022-10-10 14:25:00,57.18,57.32,57.18,57.3,30772.0,55.8732,56.01,55.8732,55.9904,30772.0
2022-10-10 14:30:00,57.28,57.45,57.27,57.42,9970.0,55.9709,56.137,55.9611,56.1077,9970.0
2022-10-10 14:35:00,57.41,57.5,57.41,57.5,7775.0,56.0979,56.1859,56.0979,56.1859,7775.0
2022-10-10 14:40:00,57.5,57.55,57.44,57.46,33575.0,56.1859,56.2347,56.1272,56.1468,33575.0
2022-10-10 14:45:00,57.45,57.49,57.41,57.42,18058.0,56.137,56.1761,56.0979,56.1077,18058.0
2022-10-10 14:50:00,57.43,57.47,57.41,57.46,10470.0,56.1175,56.1565,56.0979,56.1468,10470.0
2022-10-10 14:55:00,57.46,57.46,57.34,57.41,22978.0,56.1468,56.1468,56.0295,56.0979,22978.0
2022-10-10 15:00:00,57.42,57.48,57.37,57.4,9947.0,56.1077,56.1663,56.0588,56.0881,9947.0
2022-10-10 15:05:00,57.4,57.45,57.36,57.44,10473.0,56.0881,56.137,56.0491,56.1272,10473.0
2022-10-10 15:10:00,57.44,57.53,57.41,57.52,9844.0,56.1272,56.2152,56.0979,56.2054,9844.0
2022-10-10 15:15:00,57.51,57.65,57.51,57.63,24834.0,56.1956,56.3324,56.1956,56.3129,24834.0
2022-10-10 15:20:00,57.65,57.68,57.6,57.65,8029.0,56.3324,56.3617,56.2836,56.3324,8029.0
2022-10-10 15:25:00,57.58,57.58,57.44,57.44,32084.0,56.264,56.264,56.1272,56.1272,32084.0
2022-10-10 15:30:00,57.42,57.53,57.4,57.49,11288.0,56.1077,56.2152,56.0881,56.1761,11288.0
2022-10-10 15:35:00,57.49,57.55,57.45,57.51,19968.0,56.1761,56.2347,56.137,56.1956,19968.0
2022-10-10 15:40:00,57.49,57.51,57.38,57.4,10798.0,56.1761,56.1956,56.0686,56.0881,10798.0
2022-10-10 15:45:00,57.39,57.52,57.38,57.51,31180.0,56.0784,56.2054,56.0686,56.1956,31180.0
2022-10-10 15:50:00,57.5,57.57,57.42,57.53,102536.0,56.1859,56.2543,56.1077,56.2152,102536.0
2022-10-10 15:55:00,57.52,57.52,57.29,57.29,86439.0,56.2054,56.2054,55.9807,55.9807,86439.0
2022-10-11 09:30:00,57.06,57.31,57.05,57.23,46006.0,55.7559,56.0002,55.7461,55.922,46006.0
2022-10-11 09:35:00,57.25,57.36,57.1,57.22,49029.0,55.9416,56.0491,55.795,55.9123,49029.0
2022-10-11 09:40:00,57.22,57.3,57.16,57.3,28635.0,55.9123,55.9904,55.8536,55.9904,28635.0
2022-10-11 09:45:00,57.27,57.34,57.11,57.17,46783.0,55.9611,56.0295,55.8048,55.8634,46783.0
2022-10-11 09:50:00,57.18,57.2,57.02,57.03,17591.0,55.8732,55.8927,55.7168,55.7266,17591.0
2022-10-11 09:55:00,57.05,57.12,57.0,57.0,22987.0,55.7461,55.8145,55.6973,55.6973,22987.0
2022-10-11 10:00:00,56.99,57.01,56.85,56.93,29507.0,55.6875,55.7071,55.5507,55.6289,29507.0
2022-10-11 10:05:00,56.94,56.96,56.78,56.83,32561.0,55.6387,55.6582,55.4823,55.5312,32561.0
2022-10-11 10:10:00,56.82,56.94,56.74,56.92,53940.0,55.5214,55.6387,55.4432,55.6191,53940.0
2022-10-11 10:15:00,56.93,57.17,56.88,57.08,45057.0,55.6289,55.8634,55.58,55.7755,45057.0
2022-10-11 10:20:00,57.06,57.07,56.97,57.01,14780.0,55.7559,55.7657,55.668,55.7071,14780.0
2022-10-11 10:25:00,57.01,57.14,57.01,57.12,9221.0,55.7071,55.8341,55.7071,55.8145,9221.0
2022-10-11 10:30:00,57.13,57.31,57.07,57.27,20616.0,55.8243,56.0002,55.7657,55.9611,20616.0
2022-10-11 10:35:00,57.25,57.38,57.24,57.37,10801.0,55.9416,56.0686,55.9318,56.0588,10801.0
2022-10-11 10:40:00,57.38,57.52,57.38,57.47,43256.0,56.0686,56.2054,56.0686,56.1565,43256.0
2022-10-11 10:45:00,57.48,57.5,57.43,57.46,4763.0,56.1663,56.1859,56.1175,56.1468,4763.0
2022-10-11 10:50:00,57.45,57.53,57.44,57.48,19976.0,56.137,56.2152,56.1272,56.1663,19976.0
2022-10-11 10:55:00,57.5,57.57,57.36,57.39,28305.0,56.1859,56.2543,56.0491,56.0784,28305.0
2022-10-11 11:00:00,57.39,57.75,57.39,57.71,31807.0,56.0784,56.4301,56.0784,56.3911,31807.0
2022-10-11 11:05:00,57.7,57.71,57.55,57.58,13295.0,56.3813,56.3911,56.2347,56.264,13295.0
2022-10-11 11:10:00,57.6,57.62,57.55,57.61,11885.0,56.2836,56.3031,56.2347,56.2933,11885.0
2022-10-11 11:15:00,57.62,57.77,57.61,57.72,19465.0,56.3031,56.4497,56.2933,56.4008,19465.0
2022-10-11 11:20:00,57.73,57.79,57.69,57.75,37653.0,56.4106,56.4692,56.3715,56.4301,37653.0
2022-10-11 11:25:00,57.75,57.79,57.65,57.73,15872.0,56.4301,56.4692,56.3324,56.4106,15872.0
2022-10-11 11:30:00,57.78,57.88,57.78,57.87,72794.0,56.4595,56.5572,56.4595,56.5474,72794.0
2022-10-11 11:35:00,57.88,57.95,57.83,57.94,58844.0,56.5572,56.6256,56.5083,56.6158,58844.0
2022-10-11 11:40:00,57.94,58.03,57.91,58.01,66859.0,56.6158,56.7038,56.5865,56.6842,66859.0
2022-10-11 11:45:00,58.02,58.16,57.99,58.1,60002.0,56.694,56.8308,56.6647,56.7722,60002.0
2022-10-11 11:50:00,58.11,58.18,58.0,58.0,39098.0,56.7819,56.8503,56.6744,56.6744,39098.0
2022-10-11 11:55:00,58.0,58.07,57.95,57.98,52098.0,56.6744,56.7428,56.6256,56.6549,52098.0
2022-10-11 12:00:00,57.98,57.99,57.83,57.84,50054.0,56.6549,56.6647,56.5083,56.5181,50054.0
2022-10-11 12:05:00,57.84,57.87,57.75,57.77,28124.0,56.5181,56.5474,56.4301,56.4497,28124.0
2022-10-11 12:10:00,57.78,57.88,57.77,57.87,13724.0,56.4595,56.5572,56.4497,56.5474,13724.0
2022-10-11 12:15:00,57.88,58.02,57.86,58.01,24825.0,56.5572,56.694,56.5376,56.6842,24825.0
2022-10-11 12:20:00,58.01,58.11,57.99,58.07,34444.0,56.6842,56.7819,56.6647,56.7428,34444.0
2022-10-11 12:25:00,58.09,58.09,57.99,58.0,24680.0,56.7624,56.7624,56.6647,56.6744,24680.0
2022-10-11 12:30:00,58.0,58.12,57.99,58.09,18062.0,56.6744,56.7917,56.6647,56.7624,18062.0
2022-10-11 12:35:00,58.1,58.17,58.08,58.15,32732.0,56.7722,56.8406,56.7526,56.821,32732.0
2022-10-11 12:40:00,58.17,58.28,58.16,58.26,52947.0,56.8406,56.948,56.8308,56.9285,52947.0
2022-10-11 12:45:00,58.25,58.33,58.24,58.29,63343.0,56.9187,56.9969,56.909,56.9578,63343.0
2022-10-11 12:50:00,58.3,58.32,58.2,58.2,79740.0,56.9676,56.9871,56.8699,56.8699,79740.0
2022-10-11 12:55:00,58.21,58.24,58.15,58.18,38122.0,56.8796,56.909,56.821,56.8503,38122.0
2022-10-11 13:00:00,58.18,58.21,58.12,58.12,14190.0,56.8503,56.8796,56.7917,56.7917,14190.0
2022-10-11 13:05:00,58.13,58.13,58.05,58.1,13760.0,56.8015,56.8015,56.7233,56.7722,13760.0
2022-10-11 13:10:00,58.09,58.11,57.99,58.01,11210.0,56.7624,56.7819,56.6647,56.6842,11210.0
2022-10-11 13:15:00,58.02,58.04,57.9,57.98,42474.0,56.694,56.7135,56.5767,56.6549,42474.0
2022-10-11 13:20:00,57.98,58.04,57.97,58.04,21176.0,56.6549,56.7135,56.6451,56.7135,21176.0
2022-10-11 13:25:00,58.05,58.06,57.88,57.93,28984.0,56.7233,56.7331,56.5572,56.606,28984.0
2022-10-11 13:30:00,57.92,57.96,57.83,57.94,21604.0,56.5963,56.6354,56.5083,56.6158,21604.0
2022-10-11 13:35:00,57.95,57.95,57.83,57.86,14090.0,56.6256,56.6256,56.5083,56.5376,14090.0
2022-10-11 13:40:00,57.86,57.97,57.85,57.95,71573.0,56.5376,56.6451,56.5279,56.6256,71573.0
2022-10-11 13:45:00,57.95,58.01,57.95,57.97,68964.0,56.6256,56.6842,56.6256,56.6451,68964.0
2022-10-11 13:50:00,57.96,58.02,57.91,57.92,29600.0,56.6354,56.694,56.5865,56.5963,29600.0
2022-10-11 13:55:00,57.92,57.96,57.9,57.95,17881.0,56.5963,56.6354,56.5767,56.6256,17881.0
2022-10-11 14:00:00,57.95,57.99,57.93,57.98,22682.0,56.6256,56.6647,56.606,56.6549,22682.0
2022-10-11 14:05:00,57.99,58.04,57.86,57.92,39821.0,56.6647,56.7135,56.5376,56.5963,39821.0
2022-10-11 14:10:00,57.92,57.99,57.85,57.98,18160.0,56.5963,56.6647,56.5279,56.6549,18160.0
2022-10-11 14:15:00,57.97,57.98,57.92,57.92,14328.0,56.6451,56.6549,56.5963,56.5963,14328.0
2022-10-11 14:20:00,57.91,57.98,57.91,57.98,31613.0,56.5865,56.6549,56.5865,56.6549,31613.0
2022-10-11 14:25:00,57.98,58.03,57.97,58.02,20821.0,56.6549,56.7038,56.6451,56.694,20821.0
2022-10-11 14:30:00,58.03,58.09,58.02,58.08,17143.0,56.7038,56.7624,56.694,56.7526,17143.0
2022-10-11 14:35:00,58.08,58.08,57.99,58.07,22991.0,56.7526,56.7526,56.6647,56.7428,22991.0
2022-10-11 14:40:00,58.06,58.11,57.97,57.97,18031.0,56.7331,56.7819,56.6451,56.6451,18031.0
2022-10-11 14:45:00,57.96,57.98,57.65,57.68,54201.0,56.6354,56.6549,56.3324,56.3617,54201.0
2022-10-11 14:50:00,57.68,57.71,57.52,57.53,20516.0,56.3617,56.3911,56.2054,56.2152,20516.0
2022-10-11 14:55:00,57.52,57.52,57.31,57.32,25925.0,56.2054,56.2054,56.0002,56.01,25925.0
2022-10-11 15:00:00,57.31,57.34,57.19,57.25,65864.0,56.0002,56.0295,55.8829,55.9416,65864.0
2022-10-11 15:05:00,57.25,57.32,57.2,57.22,38410.0,55.9416,56.01,55.8927,55.9123,38410.0
2022-10-11 15:10:00,57.22,57.23,57.05,57.15,55149.0,55.9123,55.922,55.7461,55.8439,55149.0
2022-10-11 15:15:00,57.14,57.22,57.04,57.18,51035.0,55.8341,55.9123,55.7364,55.8732,51035.0
2022-10-11 15:20:00,57.18,57.3,57.18,57.27,48734.0,55.8732,55.9904,55.8732,55.9611,48734.0
2022-10-11 15:25:00,57.29,57.37,57.21,57.35,42117.0,55.9807,56.0588,55.9025,56.0393,42117.0
2022-10-11 15:30:00,57.35,57.38,57.24,57.32,43515.0,56.0393,56.0686,55.9318,56.01,43515.0
2022-10-11 15:35:00,57.33,57.45,57.31,57.45,42703.0,56.0197,56.137,56.0002,56.137,42703.0
2022-10-11 15:40:00,57.45,57.45,57.34,57.43,58208.0,56.137,56.137,56.0295,56.1175,58208.0
2022-10-11 15:45:00,57.43,57.46,57.37,57.46,87353.0,56.1175,56.1468,56.0588,56.1468,87353.0
2022-10-11 15:50:00,57.46,57.51,57.3,57.5,141020.0,56.1468,56.1956,55.9904,56.1859,141020.0
2022-10-11 15:55:00,57.5,57.55,57.41,57.43,321531.0,56.1859,56.2347,56.0979,56.1175,321531.0
2022-10-12 09:30:00,57.48,57.54,56.87,57.08,58431.0,56.1663,56.2249,55.5703,55.7755,58431.0
2022-10-12 09:35:00,57.08,57.23,57.02,57.07,22053.0,55.7755,55.922,55.7168,55.7657,22053.0
2022-10-12 09:40:00,57.06,57.21,56.94,57.17,60201.0,55.7559,55.9025,55.6387,55.8634,60201.0
2022-10-12 09:45:00,57.17,57.19,56.73,56.73,52027.0,55.8634,55.8829,55.4335,55.4335,52027.0
2022-10-12 09:50:00,56.72,56.79,56.6,56.63,28054.0,55.4237,55.4921,55.3064,55.3357,28054.0
2022-10-12 09:55:00,56.63,56.89,56.61,56.83,42618.0,55.3357,55.5898,55.3162,55.5312,42618.0
2022-10-12 10:00:00,56.84,57.1,56.84,56.99,57288.0,55.5409,55.795,55.5409,55.6875,57288.0
2022-10-12 10:05:00,57.0,57.0,56.8,56.91,32865.0,55.6973,55.6973,55.5019,55.6093,32865.0
2022-10-12 10:10:00,56.92,56.94,56.77,56.8,22994.0,55.6191,55.6387,55.4725,55.5019,22994.0
2022-10-12 10:15:00,56.8,57.02,56.79,56.98,13532.0,55.5019,55.7168,55.4921,55.6777,13532.0
2022-10-12 10:20:00,56.98,56.98,56.78,56.81,27460.0,55.6777,55.6777,55.4823,55.5116,27460.0
2022-10-12 10:25:00,56.8,57.01,56.79,57.0,41755.0,55.5019,55.7071,55.4921,55.6973,41755.0
2022-10-12 10:30:00,57.01,57.12,56.93,57.01,27614.0,55.7071,55.8145,55.6289,55.7071,27614.0
2022-10-12 10:35:00,57.01,57.01,56.86,56.86,14019.0,55.7071,55.7071,55.5605,55.5605,14019.0
2022-10-12 10:40:00,56.85,56.85,56.69,56.69,13005.0,55.5507,55.5507,55.3944,55.3944,13005.0
2022-10-12 10:45:00,56.68,56.74,56.6,56.73,20927.0,55.3846,55.4432,55.3064,55.4335,20927.0
2022-10-12 10:50:00,56.74,56.78,56.68,56.74,22141.0,55.4432,55.4823,55.3846,55.4432,22141.0
2022-10-12 10:55:00,56.73,56.78,56.66,56.67,18342.0,55.4335,55.4823,55.3651,55.3748,18342.0
2022-10-12 11:00:00,56.69,56.85,56.69,56.78,13585.0,55.3944,55.5507,55.3944,55.4823,13585.0
2022-10-12 11:05:00,56.78,56.86,56.77,56.82,10270.0,55.4823,55.5605,55.4725,55.5214,10270.0
2022-10-12 11:10:00,56.83,56.88,56.76,56.8,9613.0,55.5312,55.58,55.4628,55.5019,9613.0
2022-10-12 11:15:00,56.82,56.91,56.79,56.86,21474.0,55.5214,55.6093,55.4921,55.5605,21474.0
2022-10-12 11:20:00,56.86,56.91,56.8,56.83,12650.0,55.5605,55.6093,55.5019,55.5312,12650.0
2022-10-12 11:25:00,56.85,56.86,56.76,56.86,12347.0,55.5507,55.5605,55.4628,55.5605,12347.0
2022-10-12 11:30:00,56.87,56.87,56.76,56.82,13001.0,55.5703,55.5703,55.4628,55.5214,13001.0
2022-10-12 11:35:00,56.81,56.85,56.75,56.77,23297.0,55.5116,55.5507,55.453,55.4725,23297.0
2022-10-12 11:40:00,56.77,56.97,56.75,56.9,30296.0,55.4725,55.668,55.453,55.5996,30296.0
2022-10-12 11:45:00,56.9,56.95,56.88,56.93,10012.0,55.5996,55.6484,55.58,55.6289,10012.0
2022-10-12 11:50:00,56.94,57.09,56.93,57.08,11708.0,55.6387,55.7852,55.6289,55.7755,11708.0
2022-10-12 11:55:00,57.09,57.09,56.98,57.01,12077.0,55.7852,55.7852,55.6777,55.7071,12077.0
2022-10-12 12:00:00,57.02,57.05,56.98,57.01,18639.0,55.7168,55.7461,55.6777,55.7071,18639.0
2022-10-12 12:05:00,57.0,57.12,56.9,56.92,29603.0,55.6973,55.8145,55.5996,55.6191,29603.0
2022-10-12 12:10:00,56.93,56.93,56.83,56.87,11899.0,55.6289,55.6289,55.5312,55.5703,11899.0
2022-10-12 12:15:00,56.89,56.97,56.89,56.96,11401.0,55.5898,55.668,55.5898,55.6582,11401.0
2022-10-12 12:20:00,56.97,57.0,56.93,56.97,19968.0,55.668,55.6973,55.6289,55.668,19968.0
2022-10-12 12:25:00,56.97,57.03,56.91,56.95,33336.0,55.668,55.7266,55.6093,55.6484,33336.0
2022-10-12 12:30:00,56.95,56.99,56.91,56.94,5775.0,55.6484,55.6875,55.6093,55.6387,5775.0
2022-10-12 12:35:00,56.96,56.97,56.83,56.85,17443.0,55.6582,55.668,55.5312,55.5507,17443.0
2022-10-12 12:40:00,56.82,56.83,56.77,56.78,3856.0,55.5214,55.5312,55.4725,55.4823,3856.0
2022-10-12 12:45:00,56.78,56.84,56.78,56.81,10065.0,55.4823,55.5409,55.4823,55.5116,10065.0
2022-10-12 12:50:00,56.83,56.85,56.81,56.84,12651.0,55.5312,55.5507,55.5116,55.5409,12651.0
2022-10-12 12:55:00,56.85,56.91,56.84,56.88,5677.0,55.5507,55.6093,55.5409,55.58,5677.0
2022-10-12 13:00:00,56.88,56.94,56.86,56.86,25965.0,55.58,55.6387,55.5605,55.5605,25965.0
2022-10-12 13:05:00,56.88,56.97,56.87,56.96,10085.0,55.58,55.668,55.5703,55.6582,10085.0
2022-10-12 13:10:00,56.96,56.98,56.94,56.98,5436.0,55.6582,55.6777,55.6387,55.6777,5436.0
2022-10-12 13:15:00,56.98,56.98,56.9,56.9,7117.0,55.6777,55.6777,55.5996,55.5996,7117.0
2022-10-12 13:20:00,56.9,56.95,56.9,56.93,8569.0,55.5996,55.6484,55.5996,55.6289,8569.0
2022-10-12 13:25:00,56.94,56.99,56.93,56.98,7590.0,55.6387,55.6875,55.6289,55.6777,7590.0
2022-10-12 13:30:00,56.98,56.99,56.87,56.88,11610.0,55.6777,55.6875,55.5703,55.58,11610.0
2022-10-12 13:35:00,56.87,56.88,56.79,56.81,8789.0,55.5703,55.58,55.4921,55.5116,8789.0
2022-10-12 13:40:00,56.82,56.82,56.75,56.78,5553.0,55.5214,55.5214,55.453,55.4823,5553.0
2022-10-12 13:45:00,56.77,56.81,56.74,56.81,5781.0,55.4725,55.5116,55.4432,55.5116,5781.0
2022-10-12 13:50:00,56.8,56.81,56.76,56.8,4933.0,55.5019,55.5116,55.4628,55.5019,4933.0
2022-10-12 13:55:00,56.79,56.84,56.77,56.84,12237.0,55.4921,55.5409,55.4725,55.5409,12237.0
2022-10-12 14:00:00,56.85,57.0,56.76,56.83,64960.0,55.5507,55.6973,55.4628,55.5312,64960.0
2022-10-12 14:05:00,56.86,57.0,56.79,56.91,15795.0,55.5605,55.6973,55.4921,55.6093,15795.0
2022-10-12 14:10:00,56.87,57.05,56.83,57.03,28211.0,55.5703,55.7461,55.5312,55.7266,28211.0
2022-10-12 14:15:00,57.01,57.02,56.91,57.0,21053.0,55.7071,55.7168,55.6093,55.6973,21053.0
2022-10-12 14:20:00,57.0,57.03,56.91,56.98,6289.0,55.6973,55.7266,55.6093,55.6777,6289.0
2022-10-12 14:25:00,56.97,57.14,56.95,57.11,14977.0,55.668,55.8341,55.6484,55.8048,14977.0
2022-10-12 14:30:00,57.12,57.14,57.04,57.12,20886.0,55.8145,55.8341,55.7364,55.8145,20886.0
2022-10-12 14:35:00,57.16,57.18,57.11,57.11,11202.0,55.8536,55.8732,55.8048,55.8048,11202.0
2022-10-12 14:40:00,57.13,57.16,57.08,57.08,7905.0,55.8243,55.8536,55.7755,55.7755,7905.0
2022-10-12 14:45:00,57.05,57.09,56.99,57.0,8828.0,55.7461,55.7852,55.6875,55.6973,8828.0
2022-10-12 14:50:00,56.98,57.01,56.91,56.94,24131.0,55.6777,55.7071,55.6093,55.6387,24131.0
2022-10-12 14:55:00,56.93,56.97,56.89,56.91,12107.0,55.6289,55.668,55.5898,55.6093,12107.0
2022-10-12 15:00:00,56.92,56.95,56.85,56.87,7955.0,55.6191,55.6484,55.5507,55.5703,7955.0
2022-10-12 15:05:00,56.87,56.96,56.87,56.94,6756.0,55.5703,55.6582,55.5703,55.6387,6756.0
2022-10-12 15:10:00,56.94,56.99,56.94,56.97,8785.0,55.6387,55.6875,55.6387,55.668,8785.0
2022-10-12 15:15:00,56.97,57.04,56.88,57.03,72227.0,55.668,55.7364,55.58,55.7266,72227.0
2022-10-12 15:20:00,57.03,57.05,56.92,56.93,15610.0,55.7266,55.7461,55.6191,55.6289,15610.0
2022-10-12 15:25:00,56.93,56.93,56.84,56.84,15968.0,55.6289,55.6289,55.5409,55.5409,15968.0
2022-10-12 15:30:00,56.84,56.92,56.83,56.91,28952.0,55.5409,55.6191,55.5312,55.6093,28952.0
2022-10-12 15:35:00,56.92,56.97,56.91,56.93,103660.0,55.6191,55.668,55.6093,55.6289,103660.0
2022-10-12 15:40:00,56.93,56.95,56.89,56.95,19028.0,55.6289,55.6484,55.5898,55.6484,19028.0
2022-10-12 15:45:00,56.94,56.95,56.86,56.87,41461.0,55.6387,55.6484,55.5605,55.5703,41461.0
2022-10-12 15:50:00,56.86,56.9,56.81,56.84,181888.0,55.5605,55.5996,55.5116,55.5409,181888.0
2022-10-12 15:55:00,56.86,56.86,56.65,56.67,103202.0,55.5605,55.5605,55.3553,55.3748,103202.0
2022-10-13 09:30:00,55.09,55.22,53.99,54.31,365032.0,53.8309,53.958,52.7561,53.0688,365032.0
2022-10-13 09:35:00,54.32,54.32,53.75,53.93,170299.0,53.0785,53.0785,52.5216,52.6975,170299.0
2022-10-13 09:40:00,53.94,54.14,53.77,53.98,152898.0,52.7072,52.9027,52.5411,52.7463,152898.0
2022-10-13 09:45:00,54.0,54.4,53.91,54.36,104125.0,52.7659,53.1567,52.6779,53.1176,104125.0
2022-10-13 09:50:00,54.35,54.95,54.34,54.85,209534.0,53.1079,53.6941,53.0981,53.5964,209534.0
2022-10-13 09:55:00,54.83,54.96,54.61,54.83,99694.0,53.5769,53.7039,53.3619,53.5769,99694.0
2022-10-13 10:00:00,54.83,55.03,54.82,55.03,101930.0,53.5769,53.7723,53.5671,53.7723,101930.0
2022-10-13 10:05:00,55.04,55.31,55.04,55.25,65792.0,53.7821,54.0459,53.7821,53.9873,65792.0
2022-10-13 10:10:00,55.23,55.34,55.09,55.33,69923.0,53.9677,54.0752,53.8309,54.0655,69923.0
2022-10-13 10:15:00,55.3,55.4,55.17,55.17,44183.0,54.0361,54.1339,53.9091,53.9091,44183.0
2022-10-13 10:20:00,55.17,55.2,54.88,54.9,76979.0,53.9091,53.9384,53.6257,53.6453,76979.0
2022-10-13 10:25:00,54.91,54.96,54.65,54.68,37025.0,53.6551,53.7039,53.401,53.4303,37025.0
2022-10-13 10:30:00,54.68,55.0,54.65,54.77,35241.0,53.4303,53.743,53.401,53.5183,35241.0
2022-10-13 10:35:00,54.77,54.92,54.73,54.87,32343.0,53.5183,53.6648,53.4792,53.616,32343.0
2022-10-13 10:40:00,54.87,55.03,54.81,54.93,62826.0,53.616,53.7723,53.5573,53.6746,62826.0
2022-10-13 10:45:00,54.92,55.13,54.9,55.05,27225.0,53.6648,53.87,53.6453,53.7919,27225.0
2022-10-13 10:50:00,55.09,55.11,54.89,55.0,74681.0,53.8309,53.8505,53.6355,53.743,74681.0
2022-10-13 10:55:00,54.97,55.19,54.93,54.95,50720.0,53.7137,53.9287,53.6746,53.6941,50720.0
2022-10-13 11:00:00,54.94,55.05,54.93,55.05,26652.0,53.6844,53.7919,53.6746,53.7919,26652.0
2022-10-13 11:05:00,55.05,55.55,55.04,55.52,147669.0,53.7919,54.2804,53.7821,54.2511,147669.0
2022-10-13 11:10:00,55.53,55.79,55.4,55.78,44316.0,54.2609,54.5149,54.1339,54.5052,44316.0
2022-10-13 11:15:00,55.78,56.19,55.59,56.04,140914.0,54.5052,54.9058,54.3195,54.7592,140914.0
2022-10-13 11:20:00,56.04,56.59,56.04,56.16,134232.0,54.7592,55.2967,54.7592,54.8765,134232.0
2022-10-13 11:25:00,56.17,56.25,56.05,56.16,40766.0,54.8863,54.9644,54.769,54.8765,40766.0
2022-10-13 11:30:00,56.19,56.27,56.09,56.27,52638.0,54.9058,54.984,54.8081,54.984,52638.0
2022-10-13 11:35:00,56.25,56.89,56.24,56.74,120879.0,54.9644,55.5898,54.9547,55.4432,120879.0
2022-10-13 11:40:00,56.75,57.0,56.61,56.62,92580.0,55.453,55.6973,55.3162,55.326,92580.0
2022-10-13 11:45:00,56.62,56.66,56.43,56.45,73445.0,55.326,55.3651,55.1403,55.1599,73445.0
2022-10-13 11:50:00,56.45,56.66,56.37,56.64,40608.0,55.1599,55.3651,55.0817,55.3455,40608.0
2022-10-13 11:55:00,56.67,56.69,56.53,56.63,37047.0,55.3748,55.3944,55.238,55.3357,37047.0
2022-10-13 12:00:00,56.64,56.78,56.57,56.72,123719.0,55.3455,55.4823,55.2771,55.4237,123719.0
2022-10-13 12:05:00,56.73,56.75,56.6,56.62,21042.0,55.4335,55.453,55.3064,55.326,21042.0
2022-10-13 12:10:00,56.63,56.64,56.34,56.35,116476.0,55.3357,55.3455,55.0524,55.0621,116476.0
2022-10-13 12:15:00,56.36,56.41,56.25,56.28,27968.0,55.0719,55.1208,54.9644,54.9937,27968.0
2022-10-13 12:20:00,56.25,56.42,56.21,56.33,51558.0,54.9644,55.1305,54.9253,55.0426,51558.0
2022-10-13 12:25:00,56.34,56.35,56.24,56.29,69837.0,55.0524,55.0621,54.9547,55.0035,69837.0
2022-10-13 12:30:00,56.31,56.44,56.28,56.4,28940.0,55.0231,55.1501,54.9937,55.111,28940.0
2022-10-13 12:35:00,56.42,56.44,56.32,56.34,27387.0,55.1305,55.1501,55.0328,55.0524,27387.0
2022-10-13 12:40:00,56.35,56.64,56.35,56.59,26412.0,55.0621,55.3455,55.0621,55.2967,26412.0
2022-10-13 12:45:00,56.59,56.73,56.51,56.72,16527.0,55.2967,55.4335,55.2185,55.4237,16527.0
2022-10-13 12:50:00,56.71,56.78,56.63,56.63,54963.0,55.4139,55.4823,55.3357,55.3357,54963.0
2022-10-13 12:55:00,56.64,56.76,56.62,56.71,18060.0,55.3455,55.4628,55.326,55.4139,18060.0
2022-10-13 13:00:00,56.74,56.89,56.71,56.87,32718.0,55.4432,55.5898,55.4139,55.5703,32718.0
2022-10-13 13:05:00,56.89,56.92,56.8,56.81,24870.0,55.5898,55.6191,55.5019,55.5116,24870.0
2022-10-13 13:10:00,56.81,56.84,56.69,56.74,11907.0,55.5116,55.5409,55.3944,55.4432,11907.0
2022-10-13 13:15:00,56.75,56.91,56.75,56.88,12263.0,55.453,55.6093,55.453,55.58,12263.0
2022-10-13 13:20:00,56.88,57.05,56.88,57.04,48538.0,55.58,55.7461,55.58,55.7364,48538.0
2022-10-13 13:25:00,57.03,57.23,57.01,57.15,31376.0,55.7266,55.922,55.7071,55.8439,31376.0
2022-10-13 13:30:00,57.16,57.26,57.16,57.22,30633.0,55.8536,55.9513,55.8536,55.9123,30633.0
2022-10-13 13:35:00,57.23,57.25,57.08,57.1,37649.0,55.922,55.9416,55.7755,55.795,37649.0
2022-10-13 13:40:00,57.12,57.12,56.93,56.97,26417.0,55.8145,55.8145,55.6289,55.668,26417.0
2022-10-13 13:45:00,56.96,56.97,56.88,56.95,12633.0,55.6582,55.668,55.58,55.6484,12633.0
2022-10-13 13:50:00,56.95,57.01,56.92,56.97,22831.0,55.6484,55.7071,55.6191,55.668,22831.0
2022-10-13 13:55:00,56.97,57.01,56.9,56.99,11447.0,55.668,55.7071,55.5996,55.6875,11447.0
2022-10-13 14:00:00,56.99,57.01,56.9,56.98,16961.0,55.6875,55.7071,55.5996,55.6777,16961.0
2022-10-13 14:05:00,57.0,57.03,56.91,56.94,27789.0,55.6973,55.7266,55.6093,55.6387,27789.0
2022-10-13 14:10:00,56.93,56.97,56.85,56.93,25225.0,55.6289,55.668,55.5507,55.6289,25225.0
2022-10-13 14:15:00,56.94,57.0,56.88,56.88,13429.0,55.6387,55.6973,55.58,55.58,13429.0
2022-10-13 14:20:00,56.88,56.91,56.85,56.88,18313.0,55.58,55.6093,55.5507,55.58,18313.0
2022-10-13 14:25:00,56.87,56.87,56.66,56.67,24743.0,55.5703,55.5703,55.3651,55.3748,24743.0
2022-10-13 14:30:00,56.68,56.82,56.68,56.82,16818.0,55.3846,55.5214,55.3846,55.5214,16818.0
2022-10-13 14:35:00,56.81,56.94,56.78,56.92,12955.0,55.5116,55.6387,55.4823,55.6191,12955.0
2022-10-13 14:40:00,56.88,56.95,56.84,56.95,35757.0,55.58,55.6484,55.5409,55.6484,35757.0
2022-10-13 14:45:00,56.95,57.01,56.91,56.96,19169.0,55.6484,55.7071,55.6093,55.6582,19169.0
2022-10-13 14:50:00,56.96,57.09,56.95,57.04,24015.0,55.6582,55.7852,55.6484,55.7364,24015.0
2022-10-13 14:55:00,57.04,57.15,57.04,57.11,34764.0,55.7364,55.8439,55.7364,55.8048,34764.0
2022-10-13 15:00:00,57.09,57.11,57.0,57.09,30353.0,55.7852,55.8048,55.6973,55.7852,30353.0
2022-10-13 15:05:00,57.1,57.23,57.1,57.21,25814.0,55.795,55.922,55.795,55.9025,25814.0
2022-10-13 15:10:00,57.21,57.26,57.14,57.15,10840.0,55.9025,55.9513,55.8341,55.8439,10840.0
2022-10-13 15:15:00,57.14,57.23,57.13,57.15,9297.0,55.8341,55.922,55.8243,55.8439,9297.0
2022-10-13 15:20:00,57.12,57.14,57.03,57.04,12103.0,55.8145,55.8341,55.7266,55.7364,12103.0
2022-10-13 15:25:00,57.06,57.07,56.91,56.96,25527.0,55.7559,55.7657,55.6093,55.6582,25527.0
2022-10-13 15:30:00,56.95,57.04,56.77,56.8,41585.0,55.6484,55.7364,55.4725,55.5019,41585.0
2022-10-13 15:35:00,56.79,56.87,56.77,56.87,27939.0,55.4921,55.5703,55.4725,55.5703,27939.0
2022-10-13 15:40:00,56.86,56.95,56.78,56.92,44854.0,55.5605,55.6484,55.4823,55.6191,44854.0
2022-10-13 15:45:00,56.91,56.91,56.82,56.86,28608.0,55.6093,55.6093,55.5214,55.5605,28608.0
2022-10-13 15:50:00,56.85,56.96,56.73,56.87,159733.0,55.5507,55.6582,55.4335,55.5703,159733.0
2022-10-13 15:55:00,56.87,56.87,56.74,56.78,168775.0,55.5703,55.5703,55.4432,55.4823,168775.0
2022-10-14 09:30:00,57.17,57.5,56.95,57.08,82932.0,55.8634,56.1859,55.6484,55.7755,82932.0
2022-10-14 09:35:00,57.08,57.51,57.08,57.48,97531.0,55.7755,56.1956,55.7755,56.1663,97531.0
2022-10-14 09:40:00,57.48,57.49,57.11,57.13,79427.0,56.1663,56.1761,55.8048,55.8243,79427.0
2022-10-14 09:45:00,57.12,57.12,56.74,56.82,86486.0,55.8145,55.8145,55.4432,55.5214,86486.0
2022-10-14 09:50:00,56.83,56.96,56.66,56.71,114254.0,55.5312,55.6582,55.3651,55.4139,114254.0
2022-10-14 09:55:00,56.72,56.86,56.57,56.66,51493.0,55.4237,55.5605,55.2771,55.3651,51493.0
2022-10-14 10:00:00,56.64,56.64,56.06,56.25,122229.0,55.3455,55.3455,54.7788,54.9644,122229.0
2022-10-14 10:05:00,56.25,56.39,56.03,56.08,42491.0,54.9644,55.1012,54.7495,54.7983,42491.0
2022-10-14 10:10:00,56.07,56.12,55.75,55.8,78374.0,54.7885,54.8374,54.4759,54.5247,78374.0
2022-10-14 10:15:00,55.76,55.83,55.66,55.73,23904.0,54.4856,54.554,54.3879,54.4563,23904.0
2022-10-14 10:20:00,55.74,55.74,55.45,55.49,88812.0,54.4661,54.4661,54.1827,54.2218,88812.0
2022-10-14 10:25:00,55.49,55.75,55.43,55.66,79468.0,54.2218,54.4759,54.1632,54.3879,79468.0
2022-10-14 10:30:00,55.66,55.88,55.61,55.69,52581.0,54.3879,54.6029,54.3391,54.4172,52581.0
2022-10-14 10:35:00,55.73,55.82,55.59,55.69,29827.0,54.4563,54.5443,54.3195,54.4172,29827.0
2022-10-14 10:40:00,55.7,55.8,55.44,55.45,38204.0,54.427,54.5247,54.1729,54.1827,38204.0
2022-10-14 10:45:00,55.46,55.58,55.37,55.4,24590.0,54.1925,54.3097,54.1045,54.1339,24590.0
2022-10-14 10:50:00,55.42,55.62,55.39,55.57,35854.0,54.1534,54.3488,54.1241,54.3,35854.0
2022-10-14 10:55:00,55.55,55.71,55.53,55.66,25837.0,54.2804,54.4368,54.2609,54.3879,25837.0
2022-10-14 11:00:00,55.67,55.91,55.67,55.82,46808.0,54.3977,54.6322,54.3977,54.5443,46808.0
2022-10-14 11:05:00,55.81,55.83,55.68,55.7,101977.0,54.5345,54.554,54.4075,54.427,101977.0
2022-10-14 11:10:00,55.7,55.71,55.54,55.56,81168.0,54.427,54.4368,54.2707,54.2902,81168.0
2022-10-14 11:15:00,55.56,55.62,55.42,55.46,105632.0,54.2902,54.3488,54.1534,54.1925,105632.0
2022-10-14 11:20:00,55.45,55.62,55.45,55.54,27884.0,54.1827,54.3488,54.1827,54.2707,27884.0
2022-10-14 11:25:00,55.55,55.7,55.53,55.67,27295.0,54.2804,54.427,54.2609,54.3977,27295.0
2022-10-14 11:30:00,55.67,55.67,55.39,55.4,100012.0,54.3977,54.3977,54.1241,54.1339,100012.0
2022-10-14 11:35:00,55.41,55.45,55.32,55.43,55219.0,54.1436,54.1827,54.0557,54.1632,55219.0
2022-10-14 11:40:00,55.42,55.45,55.23,55.3,35920.0,54.1534,54.1827,53.9677,54.0361,35920.0
2022-10-14 11:45:00,55.28,55.28,55.09,55.17,41397.0,54.0166,54.0166,53.8309,53.9091,41397.0
2022-10-14 11:50:00,55.16,55.23,55.09,55.14,27169.0,53.8993,53.9677,53.8309,53.8798,27169.0
2022-10-14 11:55:00,55.14,55.19,55.06,55.06,12631.0,53.8798,53.9287,53.8016,53.8016,12631.0
2022-10-14 12:00:00,55.04,55.18,55.0,55.13,32606.0,53.7821,53.9189,53.743,53.87,32606.0
2022-10-14 12:05:00,55.11,55.11,54.86,54.86,26463.0,53.8505,53.8505,53.6062,53.6062,26463.0
2022-10-14 12:10:00,54.85,54.92,54.8,54.82,21257.0,53.5964,53.6648,53.5476,53.5671,21257.0
2022-10-14 12:15:00,54.81,54.95,54.76,54.94,30899.0,53.5573,53.6941,53.5085,53.6844,30899.0
2022-10-14 12:20:00,54.93,55.02,54.89,54.98,15378.0,53.6746,53.7625,53.6355,53.7235,15378.0
2022-10-14 12:25:00,54.98,55.05,54.96,55.05,14726.0,53.7235,53.7919,53.7039,53.7919,14726.0
2022-10-14 12:30:00,55.05,55.1,54.97,54.98,19032.0,53.7919,53.8407,53.7137,53.7235,19032.0
2022-10-14 12:35:00,54.98,55.15,54.97,55.09,15996.0,53.7235,53.8896,53.7137,53.8309,15996.0
2022-10-14 12:40:00,55.09,55.24,55.08,55.21,10753.0,53.8309,53.9775,53.8212,53.9482,10753.0
2022-10-14 12:45:00,55.2,55.24,55.09,55.09,12821.0,53.9384,53.9775,53.8309,53.8309,12821.0
2022-10-14 12:50:00,55.08,55.08,54.98,55.0,14720.0,53.8212,53.8212,53.7235,53.743,14720.0
2022-10-14 12:55:00,54.99,55.03,54.98,55.03,9111.0,53.7332,53.7723,53.7235,53.7723,9111.0
2022-10-14 13:00:00,55.03,55.2,55.03,55.15,18440.0,53.7723,53.9384,53.7723,53.8896,18440.0
2022-10-14 13:05:00,55.15,55.16,54.98,54.99,19270.0,53.8896,53.8993,53.7235,53.7332,19270.0
2022-10-14 13:10:00,54.98,55.05,54.95,54.95,17517.0,53.7235,53.7919,53.6941,53.6941,17517.0
2022-10-14 13:15:00,54.95,55.05,54.95,54.99,14654.0,53.6941,53.7919,53.6941,53.7332,14654.0
2022-10-14 13:20:00,54.99,55.0,54.86,54.95,26545.0,53.7332,53.743,53.6062,53.6941,26545.0
2022-10-14 13:25:00,54.95,54.97,54.88,54.96,16598.0,53.6941,53.7137,53.6257,53.7039,16598.0
2022-10-14 13:30:00,54.96,55.04,54.94,55.01,15981.0,53.7039,53.7821,53.6844,53.7528,15981.0
2022-10-14 13:35:00,55.0,55.05,54.92,55.02,22863.0,53.743,53.7919,53.6648,53.7625,22863.0
2022-10-14 13:40:00,55.01,55.08,54.97,54.98,29383.0,53.7528,53.8212,53.7137,53.7235,29383.0
2022-10-14 13:45:00,54.98,55.06,54.98,55.04,14300.0,53.7235,53.8016,53.7235,53.7821,14300.0
2022-10-14 13:50:00,55.03,55.08,54.99,55.06,16704.0,53.7723,53.8212,53.7332,53.8016,16704.0
2022-10-14 13:55:00,55.07,55.14,55.04,55.12,13866.0,53.8114,53.8798,53.7821,53.8603,13866.0
2022-10-14 14:00:00,55.11,55.11,55.06,55.1,15238.0,53.8505,53.8505,53.8016,53.8407,15238.0
2022-10-14 14:05:00,55.09,55.11,55.01,55.03,16642.0,53.8309,53.8505,53.7528,53.7723,16642.0
2022-10-14 14:10:00,55.02,55.03,54.95,54.96,56095.0,53.7625,53.7723,53.6941,53.7039,56095.0
2022-10-14 14:15:00,54.95,54.96,54.82,54.83,39827.0,53.6941,53.7039,53.5671,53.5769,39827.0
2022-10-14 14:20:00,54.83,54.88,54.82,54.85,15651.0,53.5769,53.6257,53.5671,53.5964,15651.0
2022-10-14 14:25:00,54.84,54.85,54.74,54.83,26129.0,53.5867,53.5964,53.4889,53.5769,26129.0
2022-10-14 14:30:00,54.82,54.83,54.77,54.81,29474.0,53.5671,53.5769,53.5183,53.5573,29474.0
2022-10-14 14:35:00,54.81,54.84,54.74,54.77,12955.0,53.5573,53.5867,53.4889,53.5183,12955.0
2022-10-14 14:40:00,54.77,54.82,54.7,54.78,25668.0,53.5183,53.5671,53.4499,53.528,25668.0
2022-10-14 14:45:00,54.79,54.82,54.74,54.81,18981.0,53.5378,53.5671,53.4889,53.5573,18981.0
2022-10-14 14:50:00,54.81,54.82,54.78,54.79,15939.0,53.5573,53.5671,53.528,53.5378,15939.0
2022-10-14 14:55:00,54.79,54.88,54.78,54.88,20329.0,53.5378,53.6257,53.528,53.6257,20329.0
2022-10-14 15:00:00,54.92,55.05,54.92,55.01,54414.0,53.6648,53.7919,53.6648,53.7528,54414.0
2022-10-14 15:05:00,55.0,55.01,54.87,54.9,30796.0,53.743,53.7528,53.616,53.6453,30796.0
2022-10-14 15:10:00,54.89,54.92,54.83,54.84,27062.0,53.6355,53.6648,53.5769,53.5867,27062.0
2022-10-14 15:15:00,54.83,54.84,54.7,54.75,110016.0,53.5769,53.5867,53.4499,53.4987,110016.0
2022-10-14 15:20:00,54.75,54.85,54.71,54.83,136508.0,53.4987,53.5964,53.4596,53.5769,136508.0
2022-10-14 15:25:00,54.83,54.89,54.8,54.87,63285.0,53.5769,53.6355,53.5476,53.616,63285.0
2022-10-14 15:30:00,54.87,54.99,54.81,54.99,63538.0,53.616,53.7332,53.5573,53.7332,63538.0
2022-10-14 15:35:00,55.0,55.04,54.92,54.97,53184.0,53.743,53.7821,53.6648,53.7137,53184.0
2022-10-14 15:40:00,54.97,54.99,54.88,54.96,62353.0,53.7137,53.7332,53.6257,53.7039,62353.0
2022-10-14 15:45:00,54.96,54.98,54.87,54.96,141315.0,53.7039,53.7235,53.616,53.7039,141315.0
2022-10-14 15:50:00,54.96,54.98,54.88,54.94,267767.0,53.7039,53.7235,53.6257,53.6844,267767.0
2022-10-14 15:55:00,54.93,54.93,54.74,54.83,189791.0,53.6746,53.6746,53.4889,53.5769,189791.0
2022-10-17 09:30:00,55.97,56.44,55.95,56.37,136309.0,54.6908,55.1501,54.6713,55.0817,136309.0
2022-10-17 09:35:00,56.39,56.7,56.39,56.57,57506.0,55.1012,55.4041,55.1012,55.2771,57506.0
2022-10-17 09:40:00,56.58,56.73,56.39,56.39,132464.0,55.2869,55.4335,55.1012,55.1012,132464.0
2022-10-17 09:45:00,56.39,56.39,56.07,56.38,168563.0,55.1012,55.1012,54.7885,55.0915,168563.0
2022-10-17 09:50:00,56.39,56.5,56.3,56.36,57881.0,55.1012,55.2087,55.0133,55.0719,57881.0
2022-10-17 09:55:00,56.39,56.41,56.16,56.16,35674.0,55.1012,55.1208,54.8765,54.8765,35674.0
2022-10-17 10:00:00,56.2,56.4,56.2,56.29,77362.0,54.9156,55.111,54.9156,55.0035,77362.0
2022-10-17 10:05:00,56.29,56.31,56.18,56.22,69494.0,55.0035,55.0231,54.896,54.9351,69494.0
2022-10-17 10:10:00,56.22,56.56,56.21,56.54,96045.0,54.9351,55.2673,54.9253,55.2478,96045.0
2022-10-17 10:15:00,56.55,56.63,56.45,56.49,24437.0,55.2576,55.3357,55.1599,55.1989,24437.0
2022-10-17 10:20:00,56.49,56.54,56.31,56.36,52804.0,55.1989,55.2478,55.0231,55.0719,52804.0
2022-10-17 10:25:00,56.35,56.36,56.25,56.28,23323.0,55.0621,55.0719,54.9644,54.9937,23323.0
2022-10-17 10:30:00,56.29,56.31,56.11,56.11,35970.0,55.0035,55.0231,54.8276,54.8276,35970.0
2022-10-17 10:35:00,56.13,56.25,56.12,56.18,33248.0,54.8472,54.9644,54.8374,54.896,33248.0
2022-10-17 10:40:00,56.17,56.17,55.98,56.01,36345.0,54.8863,54.8863,54.7006,54.7299,36345.0
2022-10-17 10:45:00,56.02,56.07,55.88,55.91,43289.0,54.7397,54.7885,54.6029,54.6322,43289.0
2022-10-17 10:50:00,55.9,55.9,55.68,55.75,80226.0,54.6224,54.6224,54.4075,54.4759,80226.0
2022-10-17 10:55:00,55.75,55.78,55.63,55.75,37576.0,54.4759,54.5052,54.3586,54.4759,37576.0
2022-10-17 11:00:00,55.76,55.89,55.74,55.82,23996.0,54.4856,54.6127,54.4661,54.5443,23996.0
2022-10-17 11:05:00,55.8,55.84,55.73,55.76,34037.0,54.5247,54.5638,54.4563,54.4856,34037.0
2022-10-17 11:10:00,55.76,55.88,55.75,55.84,17928.0,54.4856,54.6029,54.4759,54.5638,17928.0
2022-10-17 11:15:00,55.83,55.83,55.74,55.77,24754.0,54.554,54.554,54.4661,54.4954,24754.0
2022-10-17 11:20:00,55.76,55.96,55.76,55.96,31407.0,54.4856,54.6811,54.4856,54.6811,31407.0
2022-10-17 11:25:00,55.96,56.07,55.92,56.06,27940.0,54.6811,54.7885,54.642,54.7788,27940.0
2022-10-17 11:30:00,56.05,56.09,55.98,56.07,41529.0,54.769,54.8081,54.7006,54.7885,41529.0
2022-10-17 11:35:00,56.07,56.11,56.03,56.11,118023.0,54.7885,54.8276,54.7495,54.8276,118023.0
2022-10-17 11:40:00,56.12,56.25,56.11,56.13,39196.0,54.8374,54.9644,54.8276,54.8472,39196.0
2022-10-17 11:45:00,56.14,56.16,56.1,56.16,116939.0,54.8569,54.8765,54.8179,54.8765,116939.0
2022-10-17 11:50:00,56.15,56.2,56.11,56.17,30136.0,54.8667,54.9156,54.8276,54.8863,30136.0
2022-10-17 11:55:00,56.17,56.17,56.04,56.04,12137.0,54.8863,54.8863,54.7592,54.7592,12137.0
2022-10-17 12:00:00,56.05,56.08,56.0,56.04,67603.0,54.769,54.7983,54.7201,54.7592,67603.0
2022-10-17 12:05:00,56.02,56.19,56.0,56.19,17269.0,54.7397,54.9058,54.7201,54.9058,17269.0
2022-10-17 12:10:00,56.19,56.19,56.02,56.12,13977.0,54.9058,54.9058,54.7397,54.8374,13977.0
2022-10-17 12:15:00,56.13,56.17,56.07,56.09,13407.0,54.8472,54.8863,54.7885,54.8081,13407.0
2022-10-17 12:20:00,56.08,56.12,56.04,56.08,25304.0,54.7983,54.8374,54.7592,54.7983,25304.0
2022-10-17 12:25:00,56.07,56.15,56.06,56.11,26936.0,54.7885,54.8667,54.7788,54.8276,26936.0
2022-10-17 12:30:00,56.12,56.22,56.12,56.2,13430.0,54.8374,54.9351,54.8374,54.9156,13430.0
2022-10-17 12:35:00,56.2,56.23,56.18,56.22,31663.0,54.9156,54.9449,54.896,54.9351,31663.0
2022-10-17 12:40:00,56.21,56.21,56.04,56.09,22774.0,54.9253,54.9253,54.7592,54.8081,22774.0
2022-10-17 12:45:00,56.09,56.16,56.0,56.16,13928.0,54.8081,54.8765,54.7201,54.8765,13928.0
2022-10-17 12:50:00,56.14,56.17,56.13,56.16,5729.0,54.8569,54.8863,54.8472,54.8765,5729.0
2022-10-17 12:55:00,56.16,56.16,56.05,56.07,31569.0,54.8765,54.8765,54.769,54.7885,31569.0
2022-10-17 13:00:00,56.07,56.08,55.95,55.98,13729.0,54.7885,54.7983,54.6713,54.7006,13729.0
2022-10-17 13:05:00,55.99,56.06,55.99,56.05,14762.0,54.7104,54.7788,54.7104,54.769,14762.0
2022-10-17 13:10:00,56.04,56.1,56.04,56.07,9316.0,54.7592,54.8179,54.7592,54.7885,9316.0
2022-10-17 13:15:00,56.07,56.13,56.03,56.03,9743.0,54.7885,54.8472,54.7495,54.7495,9743.0
2022-10-17 13:20:00,56.01,56.17,56.01,56.17,8529.0,54.7299,54.8863,54.7299,54.8863,8529.0
2022-10-17 13:25:00,56.15,56.15,56.1,56.12,10218.0,54.8667,54.8667,54.8179,54.8374,10218.0
2022-10-17 13:30:00,56.13,56.16,56.12,56.15,13548.0,54.8472,54.8765,54.8374,54.8667,13548.0
2022-10-17 13:35:00,56.15,56.18,56.12,56.18,23365.0,54.8667,54.896,54.8374,54.896,23365.0
2022-10-17 13:40:00,56.18,56.22,56.15,56.18,19464.0,54.896,54.9351,54.8667,54.896,19464.0
2022-10-17 13:45:00,56.17,56.27,56.16,56.24,25286.0,54.8863,54.984,54.8765,54.9547,25286.0
2022-10-17 13:50:00,56.24,56.26,56.19,56.2,9376.0,54.9547,54.9742,54.9058,54.9156,9376.0
2022-10-17 13:55:00,56.18,56.23,56.16,56.21,8513.0,54.896,54.9449,54.8765,54.9253,8513.0
2022-10-17 14:00:00,56.21,56.24,56.13,56.16,47954.0,54.9253,54.9547,54.8472,54.8765,47954.0
2022-10-17 14:05:00,56.15,56.16,56.12,56.13,35384.0,54.8667,54.8765,54.8374,54.8472,35384.0
2022-10-17 14:10:00,56.12,56.16,56.07,56.08,11981.0,54.8374,54.8765,54.7885,54.7983,11981.0
2022-10-17 14:15:00,56.05,56.07,56.01,56.07,15139.0,54.769,54.7885,54.7299,54.7885,15139.0
2022-10-17 14:20:00,56.06,56.06,56.0,56.03,15309.0,54.7788,54.7788,54.7201,54.7495,15309.0
2022-10-17 14:25:00,56.02,56.02,55.94,55.99,10222.0,54.7397,54.7397,54.6615,54.7104,10222.0
2022-10-17 14:30:00,56.0,56.0,55.92,55.92,9817.0,54.7201,54.7201,54.642,54.642,9817.0
2022-10-17 14:35:00,55.93,56.07,55.93,56.06,17648.0,54.6517,54.7885,54.6517,54.7788,17648.0
2022-10-17 14:40:00,56.06,56.12,56.05,56.12,7719.0,54.7788,54.8374,54.769,54.8374,7719.0
2022-10-17 14:45:00,56.12,56.14,56.09,56.11,9991.0,54.8374,54.8569,54.8081,54.8276,9991.0
2022-10-17 14:50:00,56.1,56.1,56.06,56.08,10339.0,54.8179,54.8179,54.7788,54.7983,10339.0
2022-10-17 14:55:00,56.07,56.11,56.06,56.09,18860.0,54.7885,54.8276,54.7788,54.8081,18860.0
2022-10-17 15:00:00,56.08,56.15,56.06,56.08,86277.0,54.7983,54.8667,54.7788,54.7983,86277.0
2022-10-17 15:05:00,56.09,56.13,56.02,56.04,31429.0,54.8081,54.8472,54.7397,54.7592,31429.0
2022-10-17 15:10:00,56.05,56.11,56.02,56.11,45871.0,54.769,54.8276,54.7397,54.8276,45871.0
2022-10-17 15:15:00,56.09,56.12,56.03,56.08,31770.0,54.8081,54.8374,54.7495,54.7983,31770.0
2022-10-17 15:20:00,56.09,56.16,56.03,56.15,59681.0,54.8081,54.8765,54.7495,54.8667,59681.0
2022-10-17 15:25:00,56.15,56.17,56.1,56.14,46061.0,54.8667,54.8863,54.8179,54.8569,46061.0
2022-10-17 15:30:00,56.13,56.19,56.11,56.19,115689.0,54.8472,54.9058,54.8276,54.9058,115689.0
2022-10-17 15:35:00,56.19,56.19,56.13,56.15,95492.0,54.9058,54.9058,54.8472,54.8667,95492.0
2022-10-17 15:40:00,56.15,56.24,56.11,56.22,90912.0,54.8667,54.9547,54.8276,54.9351,90912.0
2022-10-17 15:45:00,56.21,56.23,56.17,56.18,85224.0,54.9253,54.9449,54.8863,54.896,85224.0
2022-10-17 15:50:00,56.19,56.31,56.18,56.3,312752.0,54.9058,55.0231,54.896,55.0133,312752.0
2022-10-17 15:55:00,56.29,56.29,56.12,56.18,386355.0,55.0035,55.0035,54.8374,54.896,386355.0
2022-10-18 09:30:00,57.47,58.08,57.47,57.81,160989.0,56.1565,56.7526,56.1565,56.4888,160989.0
2022-10-18 09:35:00,57.79,58.12,57.78,58.09,74878.0,56.4692,56.7917,56.4595,56.7624,74878.0
2022-10-18 09:40:00,58.09,58.12,57.73,57.82,99619.0,56.7624,56.7917,56.4106,56.4985,99619.0
2022-10-18 09:45:00,57.84,57.9,57.74,57.85,50718.0,56.5181,56.5767,56.4204,56.5279,50718.0
2022-10-18 09:50:00,57.87,57.97,57.51,57.51,39841.0,56.5474,56.6451,56.1956,56.1956,39841.0
2022-10-18 09:55:00,57.53,57.69,57.53,57.65,21808.0,56.2152,56.3715,56.2152,56.3324,21808.0
2022-10-18 10:00:00,57.65,57.77,57.48,57.71,218499.0,56.3324,56.4497,56.1663,56.3911,218499.0
2022-10-18 10:05:00,57.74,57.74,57.55,57.68,25993.0,56.4204,56.4204,56.2347,56.3617,25993.0
2022-10-18 10:10:00,57.7,57.83,57.68,57.7,40088.0,56.3813,56.5083,56.3617,56.3813,40088.0
2022-10-18 10:15:00,57.69,57.75,57.47,57.51,49235.0,56.3715,56.4301,56.1565,56.1956,49235.0
2022-10-18 10:20:00,57.5,57.54,57.24,57.27,135953.0,56.1859,56.2249,55.9318,55.9611,135953.0
2022-10-18 10:25:00,57.27,57.31,57.19,57.22,22416.0,55.9611,56.0002,55.8829,55.9123,22416.0
2022-10-18 10:30:00,57.23,57.26,57.11,57.17,46507.0,55.922,55.9513,55.8048,55.8634,46507.0
2022-10-18 10:35:00,57.2,57.2,57.04,57.12,41888.0,55.8927,55.8927,55.7364,55.8145,41888.0
2022-10-18 10:40:00,57.12,57.32,57.1,57.32,20768.0,55.8145,56.01,55.795,56.01,20768.0
2022-10-18 10:45:00,57.31,57.49,57.28,57.44,17092.0,56.0002,56.1761,55.9709,56.1272,17092.0
2022-10-18 10:50:00,57.41,57.43,57.36,57.42,9320.0,56.0979,56.1175,56.0491,56.1077,9320.0
2022-10-18 10:55:00,57.42,57.43,57.29,57.35,19718.0,56.1077,56.1175,55.9807,56.0393,19718.0
2022-10-18 11:00:00,57.34,57.46,57.28,57.46,29417.0,56.0295,56.1468,55.9709,56.1468,29417.0
2022-10-18 11:05:00,57.45,57.51,57.3,57.35,47126.0,56.137,56.1956,55.9904,56.0393,47126.0
2022-10-18 11:10:00,57.36,57.39,57.1,57.13,74320.0,56.0491,56.0784,55.795,55.8243,74320.0
2022-10-18 11:15:00,57.12,57.17,57.06,57.08,24676.0,55.8145,55.8634,55.7559,55.7755,24676.0
2022-10-18 11:20:00,57.07,57.07,56.84,56.87,38676.0,55.7657,55.7657,55.5409,55.5703,38676.0
2022-10-18 11:25:00,56.85,56.92,56.8,56.89,92086.0,55.5507,55.6191,55.5019,55.5898,92086.0
2022-10-18 11:30:00,56.88,56.89,56.76,56.81,16114.0,55.58,55.5898,55.4628,55.5116,16114.0
2022-10-18 11:35:00,56.83,56.83,56.64,56.76,21646.0,55.5312,55.5312,55.3455,55.4628,21646.0
2022-10-18 11:40:00,56.78,56.81,56.69,56.8,24970.0,55.4823,55.5116,55.3944,55.5019,24970.0
2022-10-18 11:45:00,56.81,56.91,56.79,56.9,9021.0,55.5116,55.6093,55.4921,55.5996,9021.0
2022-10-18 11:50:00,56.9,56.99,56.89,56.94,8962.0,55.5996,55.6875,55.5898,55.6387,8962.0
2022-10-18 11:55:00,56.94,56.95,56.87,56.93,9460.0,55.6387,55.6484,55.5703,55.6289,9460.0
2022-10-18 12:00:00,56.92,56.94,56.89,56.89,6888.0,55.6191,55.6387,55.5898,55.5898,6888.0
2022-10-18 12:05:00,56.89,57.02,56.8,57.02,27440.0,55.5898,55.7168,55.5019,55.7168,27440.0
2022-10-18 12:10:00,57.02,57.11,57.02,57.05,37569.0,55.7168,55.8048,55.7168,55.7461,37569.0
2022-10-18 12:15:00,57.05,57.12,56.97,57.08,40830.0,55.7461,55.8145,55.668,55.7755,40830.0
2022-10-18 12:20:00,57.05,57.06,56.94,56.95,11422.0,55.7461,55.7559,55.6387,55.6484,11422.0
2022-10-18 12:25:00,56.95,56.99,56.89,56.99,10422.0,55.6484,55.6875,55.5898,55.6875,10422.0
2022-10-18 12:30:00,56.99,57.05,56.95,57.04,7666.0,55.6875,55.7461,55.6484,55.7364,7666.0
2022-10-18 12:35:00,57.04,57.23,57.04,57.23,90929.0,55.7364,55.922,55.7364,55.922,90929.0
2022-10-18 12:40:00,57.22,57.3,57.2,57.2,24019.0,55.9123,55.9904,55.8927,55.8927,24019.0
2022-10-18 12:45:00,57.2,57.2,57.11,57.14,14820.0,55.8927,55.8927,55.8048,55.8341,14820.0
2022-10-18 12:50:00,57.13,57.27,57.12,57.25,18466.0,55.8243,55.9611,55.8145,55.9416,18466.0
2022-10-18 12:55:00,57.25,57.25,57.12,57.12,17821.0,55.9416,55.9416,55.8145,55.8145,17821.0
2022-10-18 13:00:00,57.12,57.16,56.91,56.93,25379.0,55.8145,55.8536,55.6093,55.6289,25379.0
2022-10-18 13:05:00,56.94,57.09,56.93,57.02,22256.0,55.6387,55.7852,55.6289,55.7168,22256.0
2022-10-18 13:10:00,57.05,57.12,57.05,57.12,9725.0,55.7461,55.8145,55.7461,55.8145,9725.0
2022-10-18 13:15:00,57.11,57.12,57.07,57.1,7662.0,55.8048,55.8145,55.7657,55.795,7662.0
2022-10-18 13:20:00,57.1,57.18,57.07,57.15,21843.0,55.795,55.8732,55.7657,55.8439,21843.0
2022-10-18 13:25:00,57.15,57.24,57.14,57.23,12914.0,55.8439,55.9318,55.8341,55.922,12914.0
2022-10-18 13:30:00,57.23,57.4,57.22,57.4,40288.0,55.922,56.0881,55.9123,56.0881,40288.0
2022-10-18 13:35:00,57.41,57.43,57.35,57.38,14781.0,56.0979,56.1175,56.0393,56.0686,14781.0
2022-10-18 13:40:00,57.38,57.4,57.33,57.34,10798.0,56.0686,56.0881,56.0197,56.0295,10798.0
2022-10-18 13:45:00,57.34,57.39,57.26,57.38,11904.0,56.0295,56.0784,55.9513,56.0686,11904.0
2022-10-18 13:50:00,57.38,57.45,57.37,57.45,12193.0,56.0686,56.137,56.0588,56.137,12193.0
2022-10-18 13:55:00,57.46,57.49,57.36,57.43,39435.0,56.1468,56.1761,56.0491,56.1175,39435.0
2022-10-18 14:00:00,57.42,57.47,57.35,57.36,38288.0,56.1077,56.1565,56.0393,56.0491,38288.0
2022-10-18 14:05:00,57.36,57.44,57.3,57.39,17691.0,56.0491,56.1272,55.9904,56.0784,17691.0
2022-10-18 14:10:00,57.4,57.43,57.38,57.38,10268.0,56.0881,56.1175,56.0686,56.0686,10268.0
2022-10-18 14:15:00,57.38,57.39,57.32,57.32,10285.0,56.0686,56.0784,56.01,56.01,10285.0
2022-10-18 14:20:00,57.33,57.41,57.3,57.41,18116.0,56.0197,56.0979,55.9904,56.0979,18116.0
2022-10-18 14:25:00,57.41,57.48,57.36,57.48,13017.0,56.0979,56.1663,56.0491,56.1663,13017.0
2022-10-18 14:30:00,57.48,57.49,57.37,57.4,18588.0,56.1663,56.1761,56.0588,56.0881,18588.0
2022-10-18 14:35:00,57.4,57.44,57.21,57.22,26353.0,56.0881,56.1272,55.9025,55.9123,26353.0
2022-10-18 14:40:00,57.25,57.25,57.01,57.01,33229.0,55.9416,55.9416,55.7071,55.7071,33229.0
2022-10-18 14:45:00,57.05,57.05,56.89,56.95,34216.0,55.7461,55.7461,55.5898,55.6484,34216.0
2022-10-18 14:50:00,56.95,56.99,56.87,56.98,24106.0,55.6484,55.6875,55.5703,55.6777,24106.0
2022-10-18 14:55:00,56.98,57.07,56.96,57.05,25421.0,55.6777,55.7657,55.6582,55.7461,25421.0
2022-10-18 15:00:00,57.06,57.08,56.95,56.97,141386.0,55.7559,55.7755,55.6484,55.668,141386.0
2022-10-18 15:05:00,56.97,57.13,56.96,57.08,46926.0,55.668,55.8243,55.6582,55.7755,46926.0
2022-10-18 15:10:00,57.08,57.12,57.02,57.03,46564.0,55.7755,55.8145,55.7168,55.7266,46564.0
2022-10-18 15:15:00,57.04,57.05,56.95,57.02,57703.0,55.7364,55.7461,55.6484,55.7168,57703.0
2022-10-18 15:20:00,57.02,57.15,57.0,57.14,57285.0,55.7168,55.8439,55.6973,55.8341,57285.0
2022-10-18 15:25:00,57.13,57.14,57.04,57.12,56112.0,55.8243,55.8341,55.7364,55.8145,56112.0
2022-10-18 15:30:00,57.11,57.34,57.08,57.31,93192.0,55.8048,56.0295,55.7755,56.0002,93192.0
2022-10-18 15:35:00,57.32,57.32,57.19,57.26,37762.0,56.01,56.01,55.8829,55.9513,37762.0
2022-10-18 15:40:00,57.27,57.35,57.26,57.32,46766.0,55.9611,56.0393,55.9513,56.01,46766.0
2022-10-18 15:45:00,57.32,57.33,57.24,57.33,40572.0,56.01,56.0197,55.9318,56.0197,40572.0
2022-10-18 15:50:00,57.33,57.41,57.28,57.37,277817.0,56.0197,56.0979,55.9709,56.0588,277817.0
2022-10-18 15:55:00,57.37,57.46,57.3,57.46,300913.0,56.0588,56.1468,55.9904,56.1468,300913.0
2022-10-19 09:30:00,56.56,56.73,56.39,56.54,69103.0,55.2673,55.4335,55.1012,55.2478,69103.0
2022-10-19 09:35:00,56.58,56.6,56.17,56.3,262056.0,55.2869,55.3064,54.8863,55.0133,262056.0
2022-10-19 09:40:00,56.29,56.41,55.95,55.98,59910.0,55.0035,55.1208,54.6713,54.7006,59910.0
2022-10-19 09:45:00,55.96,55.96,55.58,55.63,54285.0,54.6811,54.6811,54.3097,54.3586,54285.0
2022-10-19 09:50:00,55.6,55.82,55.57,55.76,60436.0,54.3293,54.5443,54.3,54.4856,60436.0
2022-10-19 09:55:00,55.72,55.75,55.47,55.5,70629.0,54.4465,54.4759,54.2023,54.2316,70629.0
2022-10-19 10:00:00,55.49,55.66,55.44,55.66,70888.0,54.2218,54.3879,54.1729,54.3879,70888.0
2022-10-19 10:05:00,55.65,55.74,55.55,55.58,48947.0,54.3781,54.4661,54.2804,54.3097,48947.0
2022-10-19 10:10:00,55.57,55.75,55.48,55.72,180142.0,54.3,54.4759,54.212,54.4465,180142.0
2022-10-19 10:15:00,55.73,55.9,55.67,55.73,113216.0,54.4563,54.6224,54.3977,54.4563,113216.0
2022-10-19 10:20:00,55.71,56.04,55.7,55.95,219520.0,54.4368,54.7592,54.427,54.6713,219520.0
2022-10-19 10:25:00,55.94,56.03,55.85,55.97,70703.0,54.6615,54.7495,54.5736,54.6908,70703.0
2022-10-19 10:30:00,55.97,56.02,55.82,55.82,23218.0,54.6908,54.7397,54.5443,54.5443,23218.0
2022-10-19 10:35:00,55.81,55.85,55.62,55.68,28749.0,54.5345,54.5736,54.3488,54.4075,28749.0
2022-10-19 10:40:00,55.68,55.68,55.46,55.53,30909.0,54.4075,54.4075,54.1925,54.2609,30909.0
2022-10-19 10:45:00,55.54,55.56,55.37,55.4,51785.0,54.2707,54.2902,54.1045,54.1339,51785.0
2022-10-19 10:50:00,55.39,55.44,55.31,55.32,32727.0,54.1241,54.1729,54.0459,54.0557,32727.0
2022-10-19 10:55:00,55.31,55.34,55.26,55.31,52163.0,54.0459,54.0752,53.9971,54.0459,52163.0
2022-10-19 11:00:00,55.32,55.4,55.26,55.33,61675.0,54.0557,54.1339,53.9971,54.0655,61675.0
2022-10-19 11:05:00,55.32,55.46,55.32,55.38,33863.0,54.0557,54.1925,54.0557,54.1143,33863.0
2022-10-19 11:10:00,55.38,55.52,55.38,55.43,9986.0,54.1143,54.2511,54.1143,54.1632,9986.0
2022-10-19 11:15:00,55.43,55.56,55.41,55.52,31298.0,54.1632,54.2902,54.1436,54.2511,31298.0
2022-10-19 11:20:00,55.52,55.56,55.43,55.44,36457.0,54.2511,54.2902,54.1632,54.1729,36457.0
2022-10-19 11:25:00,55.44,55.44,55.34,55.4,32780.0,54.1729,54.1729,54.0752,54.1339,32780.0
2022-10-19 11:30:00,55.41,55.52,55.35,55.5,24660.0,54.1436,54.2511,54.085,54.2316,24660.0
2022-10-19 11:35:00,55.47,55.47,55.29,55.46,8809.0,54.2023,54.2023,54.0264,54.1925,8809.0
2022-10-19 11:40:00,55.45,55.45,55.34,55.37,7383.0,54.1827,54.1827,54.0752,54.1045,7383.0
2022-10-19 11:45:00,55.38,55.49,55.36,55.49,8887.0,54.1143,54.2218,54.0948,54.2218,8887.0
2022-10-19 11:50:00,55.48,55.54,55.44,55.51,10996.0,54.212,54.2707,54.1729,54.2413,10996.0
2022-10-19 11:55:00,55.5,55.54,55.44,55.46,6509.0,54.2316,54.2707,54.1729,54.1925,6509.0
2022-10-19 12:00:00,55.45,55.46,55.35,55.38,18675.0,54.1827,54.1925,54.085,54.1143,18675.0
2022-10-19 12:05:00,55.37,55.37,55.21,55.25,10810.0,54.1045,54.1045,53.9482,53.9873,10810.0
2022-10-19 12:10:00,55.23,55.26,55.17,55.23,14743.0,53.9677,53.9971,53.9091,53.9677,14743.0
2022-10-19 12:15:00,55.22,55.22,55.15,55.19,16184.0,53.958,53.958,53.8896,53.9287,16184.0
2022-10-19 12:20:00,55.19,55.2,55.04,55.04,6452.0,53.9287,53.9384,53.7821,53.7821,6452.0
2022-10-19 12:25:00,55.01,55.01,54.86,54.87,25925.0,53.7528,53.7528,53.6062,53.616,25925.0
2022-10-19 12:30:00,54.84,54.92,54.82,54.91,13465.0,53.5867,53.6648,53.5671,53.6551,13465.0
2022-10-19 12:35:00,54.91,54.98,54.84,54.84,13091.0,53.6551,53.7235,53.5867,53.5867,13091.0
2022-10-19 12:40:00,54.84,54.85,54.67,54.69,30920.0,53.5867,53.5964,53.4205,53.4401,30920.0
2022-10-19 12:45:00,54.69,54.69,54.53,54.57,14084.0,53.4401,53.4401,53.2837,53.3228,14084.0
2022-10-19 12:50:00,54.55,54.66,54.55,54.62,69933.0,53.3033,53.4108,53.3033,53.3717,69933.0
2022-10-19 12:55:00,54.61,54.64,54.57,54.61,26411.0,53.3619,53.3912,53.3228,53.3619,26411.0
2022-10-19 13:00:00,54.6,54.63,54.32,54.32,67667.0,53.3521,53.3815,53.0785,53.0785,67667.0
2022-10-19 13:05:00,54.34,54.49,54.31,54.47,30744.0,53.0981,53.2447,53.0688,53.2251,30744.0
2022-10-19 13:10:00,54.48,54.54,54.41,54.47,46387.0,53.2349,53.2935,53.1665,53.2251,46387.0
2022-10-19 13:15:00,54.47,54.52,54.45,54.46,17829.0,53.2251,53.274,53.2056,53.2153,17829.0
2022-10-19 13:20:00,54.47,54.55,54.47,54.53,77546.0,53.2251,53.3033,53.2251,53.2837,77546.0
2022-10-19 13:25:00,54.52,54.63,54.48,54.5,35537.0,53.274,53.3815,53.2349,53.2544,35537.0
2022-10-19 13:30:00,54.5,54.59,54.48,54.54,15672.0,53.2544,53.3424,53.2349,53.2935,15672.0
2022-10-19 13:35:00,54.55,54.57,54.48,54.48,10858.0,53.3033,53.3228,53.2349,53.2349,10858.0
2022-10-19 13:40:00,54.48,54.56,54.45,54.51,15399.0,53.2349,53.3131,53.2056,53.2642,15399.0
2022-10-19 13:45:00,54.49,54.52,54.4,54.42,8326.0,53.2447,53.274,53.1567,53.1763,8326.0
2022-10-19 13:50:00,54.41,54.44,54.29,54.43,11113.0,53.1665,53.1958,53.0492,53.186,11113.0
2022-10-19 13:55:00,54.46,54.48,54.37,54.48,8318.0,53.2153,53.2349,53.1274,53.2349,8318.0
2022-10-19 14:00:00,54.46,54.66,54.43,54.62,28734.0,53.2153,53.4108,53.186,53.3717,28734.0
2022-10-19 14:05:00,54.65,54.77,54.63,54.73,15207.0,53.401,53.5183,53.3815,53.4792,15207.0
2022-10-19 14:10:00,54.72,54.83,54.71,54.8,12479.0,53.4694,53.5769,53.4596,53.5476,12479.0
2022-10-19 14:15:00,54.8,54.86,54.77,54.78,18443.0,53.5476,53.6062,53.5183,53.528,18443.0
2022-10-19 14:20:00,54.78,54.8,54.76,54.79,7311.0,53.528,53.5476,53.5085,53.5378,7311.0
2022-10-19 14:25:00,54.8,54.89,54.8,54.89,10384.0,53.5476,53.6355,53.5476,53.6355,10384.0
2022-10-19 14:30:00,54.87,54.91,54.83,54.9,20579.0,53.616,53.6551,53.5769,53.6453,20579.0
2022-10-19 14:35:00,54.9,54.91,54.78,54.8,22973.0,53.6453,53.6551,53.528,53.5476,22973.0
2022-10-19 14:40:00,54.8,54.83,54.74,54.77,47854.0,53.5476,53.5769,53.4889,53.5183,47854.0
2022-10-19 14:45:00,54.77,54.79,54.72,54.75,25452.0,53.5183,53.5378,53.4694,53.4987,25452.0
2022-10-19 14:50:00,54.74,54.76,54.73,54.75,27705.0,53.4889,53.5085,53.4792,53.4987,27705.0
2022-10-19 14:55:00,54.75,54.85,54.73,54.83,45123.0,53.4987,53.5964,53.4792,53.5769,45123.0
2022-10-19 15:00:00,54.83,54.91,54.77,54.78,34335.0,53.5769,53.6551,53.5183,53.528,34335.0
2022-10-19 15:05:00,54.78,54.89,54.75,54.88,34971.0,53.528,53.6355,53.4987,53.6257,34971.0
2022-10-19 15:10:00,54.89,54.96,54.89,54.92,55680.0,53.6355,53.7039,53.6355,53.6648,55680.0
2022-10-19 15:15:00,54.91,55.05,54.91,54.97,47092.0,53.6551,53.7919,53.6551,53.7137,47092.0
2022-10-19 15:20:00,54.98,54.99,54.88,54.88,21798.0,53.7235,53.7332,53.6257,53.6257,21798.0
2022-10-19 15:25:00,54.87,54.88,54.76,54.79,18167.0,53.616,53.6257,53.5085,53.5378,18167.0
2022-10-19 15:30:00,54.79,54.81,54.73,54.77,46562.0,53.5378,53.5573,53.4792,53.5183,46562.0
2022-10-19 15:35:00,54.77,54.8,54.7,54.7,52714.0,53.5183,53.5476,53.4499,53.4499,52714.0
2022-10-19 15:40:00,54.7,54.79,54.69,54.75,99258.0,53.4499,53.5378,53.4401,53.4987,99258.0
2022-10-19 15:45:00,54.75,54.77,54.62,54.63,382999.0,53.4987,53.5183,53.3717,53.3815,382999.0
2022-10-19 15:50:00,54.63,54.72,54.6,54.72,273813.0,53.3815,53.4694,53.3521,53.4694,273813.0
2022-10-19 15:55:00,54.71,54.76,54.69,54.73,394565.0,53.4596,53.5085,53.4401,53.4792,394565.0
2022-10-20 09:30:00,54.64,54.84,54.28,54.76,117008.0,53.3912,53.5867,53.0395,53.5085,117008.0
2022-10-20 09:35:00,54.74,54.74,54.29,54.29,70480.0,53.4889,53.4889,53.0492,53.0492,70480.0
2022-10-20 09:40:00,54.26,54.54,54.24,54.5,56591.0,53.0199,53.2935,53.0004,53.2544,56591.0
2022-10-20 09:45:00,54.48,54.6,54.42,54.58,127012.0,53.2349,53.3521,53.1763,53.3326,127012.0
2022-10-20 09:50:00,54.6,54.86,54.58,54.72,73992.0,53.3521,53.6062,53.3326,53.4694,73992.0
2022-10-20 09:55:00,54.71,54.8,54.64,54.65,29806.0,53.4596,53.5476,53.3912,53.401,29806.0
2022-10-20 10:00:00,54.67,55.19,54.67,55.17,131074.0,53.4205,53.9287,53.4205,53.9091,131074.0
2022-10-20 10:05:00,55.16,55.37,55.15,55.35,60127.0,53.8993,54.1045,53.8896,54.085,60127.0
2022-10-20 10:10:00,55.36,55.38,55.25,55.27,76921.0,54.0948,54.1143,53.9873,54.0068,76921.0
2022-10-20 10:15:00,55.27,55.51,55.22,55.47,43532.0,54.0068,54.2413,53.958,54.2023,43532.0
2022-10-20 10:20:00,55.49,55.54,55.37,55.4,42849.0,54.2218,54.2707,54.1045,54.1339,42849.0
2022-10-20 10:25:00,55.4,55.4,55.16,55.27,20451.0,54.1339,54.1339,53.8993,54.0068,20451.0
2022-10-20 10:30:00,55.28,55.39,55.1,55.11,36187.0,54.0166,54.1241,53.8407,53.8505,36187.0
2022-10-20 10:35:00,55.12,55.15,54.96,54.97,95218.0,53.8603,53.8896,53.7039,53.7137,95218.0
2022-10-20 10:40:00,54.97,54.98,54.85,54.97,50499.0,53.7137,53.7235,53.5964,53.7137,50499.0
2022-10-20 10:45:00,54.97,55.06,54.96,55.02,28472.0,53.7137,53.8016,53.7039,53.7625,28472.0
2022-10-20 10:50:00,55.01,55.08,54.97,54.97,14984.0,53.7528,53.8212,53.7137,53.7137,14984.0
2022-10-20 10:55:00,54.98,55.09,54.89,55.08,16891.0,53.7235,53.8309,53.6355,53.8212,16891.0
2022-10-20 11:00:00,55.09,55.14,54.94,54.96,52928.0,53.8309,53.8798,53.6844,53.7039,52928.0
2022-10-20 11:05:00,54.95,55.06,54.94,54.96,39859.0,53.6941,53.8016,53.6844,53.7039,39859.0
2022-10-20 11:10:00,54.97,55.09,54.9,55.07,57032.0,53.7137,53.8309,53.6453,53.8114,57032.0
2022-10-20 11:15:00,55.06,55.06,54.89,54.91,23102.0,53.8016,53.8016,53.6355,53.6551,23102.0
2022-10-20 11:20:00,54.94,55.01,54.92,54.93,8580.0,53.6844,53.7528,53.6648,53.6746,8580.0
2022-10-20 11:25:00,54.94,54.96,54.62,54.74,32638.0,53.6844,53.7039,53.3717,53.4889,32638.0
2022-10-20 11:30:00,54.73,54.83,54.72,54.76,35769.0,53.4792,53.5769,53.4694,53.5085,35769.0
2022-10-20 11:35:00,54.75,54.87,54.73,54.82,13900.0,53.4987,53.616,53.4792,53.5671,13900.0
2022-10-20 11:40:00,54.81,54.86,54.79,54.8,7204.0,53.5573,53.6062,53.5378,53.5476,7204.0
2022-10-20 11:45:00,54.8,54.82,54.69,54.7,69872.0,53.5476,53.5671,53.4401,53.4499,69872.0
2022-10-20 11:50:00,54.7,54.82,54.69,54.75,40701.0,53.4499,53.5671,53.4401,53.4987,40701.0
2022-10-20 11:55:00,54.74,54.76,54.6,54.61,18415.0,53.4889,53.5085,53.3521,53.3619,18415.0
2022-10-20 12:00:00,54.61,54.64,54.41,54.48,63340.0,53.3619,53.3912,53.1665,53.2349,63340.0
2022-10-20 12:05:00,54.47,54.47,54.26,54.3,19092.0,53.2251,53.2251,53.0199,53.059,19092.0
2022-10-20 12:10:00,54.28,54.33,54.21,54.21,7063.0,53.0395,53.0883,52.9711,52.9711,7063.0
2022-10-20 12:15:00,54.2,54.3,54.19,54.27,7409.0,52.9613,53.059,52.9515,53.0297,7409.0
2022-10-20 12:20:00,54.21,54.21,54.02,54.03,31967.0,52.9711,52.9711,52.7854,52.7952,31967.0
2022-10-20 12:25:00,54.03,54.03,53.91,53.97,26154.0,52.7952,52.7952,52.6779,52.7365,26154.0
2022-10-20 12:30:00,53.96,54.04,53.9,53.95,43665.0,52.7268,52.8049,52.6681,52.717,43665.0
2022-10-20 12:35:00,53.95,53.98,53.81,53.82,16536.0,52.717,52.7463,52.5802,52.59,16536.0
2022-10-20 12:40:00,53.85,53.86,53.76,53.77,22320.0,52.6193,52.6291,52.5313,52.5411,22320.0
2022-10-20 12:45:00,53.77,53.77,53.56,53.71,228447.0,52.5411,52.5411,52.3359,52.4825,228447.0
2022-10-20 12:50:00,53.73,53.73,53.56,53.62,63497.0,52.502,52.502,52.3359,52.3945,63497.0
2022-10-20 12:55:00,53.63,53.75,53.58,53.75,63850.0,52.4043,52.5216,52.3555,52.5216,63850.0
2022-10-20 13:00:00,53.75,53.82,53.68,53.78,30877.0,52.5216,52.59,52.4532,52.5509,30877.0
2022-10-20 13:05:00,53.78,53.78,53.42,53.48,52273.0,52.5509,52.5509,52.1991,52.2577,52273.0
2022-10-20 13:10:00,53.48,53.64,53.44,53.5,21944.0,52.2577,52.4141,52.2187,52.2773,21944.0
2022-10-20 13:15:00,53.51,53.54,53.44,53.45,18260.0,52.2871,52.3164,52.2187,52.2284,18260.0
2022-10-20 13:20:00,53.44,53.6,53.41,53.52,52376.0,52.2187,52.375,52.1893,52.2968,52376.0
2022-10-20 13:25:00,53.53,53.6,53.51,53.59,22909.0,52.3066,52.375,52.2871,52.3652,22909.0
2022-10-20 13:30:00,53.58,53.58,53.48,53.52,50879.0,52.3555,52.3555,52.2577,52.2968,50879.0
2022-10-20 13:35:00,53.53,53.58,53.52,53.53,14863.0,52.3066,52.3555,52.2968,52.3066,14863.0
2022-10-20 13:40:00,53.52,53.57,53.43,53.53,22373.0,52.2968,52.3457,52.2089,52.3066,22373.0
2022-10-20 13:45:00,53.53,53.55,53.39,53.41,77158.0,52.3066,52.3261,52.1698,52.1893,77158.0
2022-10-20 13:50:00,53.4,53.51,53.37,53.45,49519.0,52.1796,52.2871,52.1503,52.2284,49519.0
2022-10-20 13:55:00,53.45,53.47,53.41,53.47,18932.0,52.2284,52.248,52.1893,52.248,18932.0
2022-10-20 14:00:00,53.46,53.49,53.41,53.45,44028.0,52.2382,52.2675,52.1893,52.2284,44028.0
2022-10-20 14:05:00,53.44,53.45,53.31,53.33,18534.0,52.2187,52.2284,52.0916,52.1112,18534.0
2022-10-20 14:10:00,53.33,53.36,53.29,53.32,16343.0,52.1112,52.1405,52.0721,52.1014,16343.0
2022-10-20 14:15:00,53.3,53.42,53.3,53.39,26559.0,52.0819,52.1991,52.0819,52.1698,26559.0
2022-10-20 14:20:00,53.39,53.45,53.35,53.38,22474.0,52.1698,52.2284,52.1307,52.16,22474.0
2022-10-20 14:25:00,53.38,53.43,53.36,53.4,45384.0,52.16,52.2089,52.1405,52.1796,45384.0
2022-10-20 14:30:00,53.4,53.62,53.38,53.61,24359.0,52.1796,52.3945,52.16,52.3848,24359.0
2022-10-20 14:35:00,53.62,53.67,53.57,53.61,90409.0,52.3945,52.4434,52.3457,52.3848,90409.0
2022-10-20 14:40:00,53.61,53.63,53.46,53.47,21441.0,52.3848,52.4043,52.2382,52.248,21441.0
2022-10-20 14:45:00,53.47,53.55,53.43,53.52,22588.0,52.248,52.3261,52.2089,52.2968,22588.0
2022-10-20 14:50:00,53.53,53.65,53.49,53.63,34729.0,52.3066,52.4239,52.2675,52.4043,34729.0
2022-10-20 14:55:00,53.63,53.68,53.57,53.57,33356.0,52.4043,52.4532,52.3457,52.3457,33356.0
2022-10-20 15:00:00,53.56,53.63,53.52,53.52,23865.0,52.3359,52.4043,52.2968,52.2968,23865.0
2022-10-20 15:05:00,53.51,53.64,53.49,53.61,110538.0,52.2871,52.4141,52.2675,52.3848,110538.0
2022-10-20 15:10:00,53.61,53.62,53.51,53.55,37410.0,52.3848,52.3945,52.2871,52.3261,37410.0
2022-10-20 15:15:00,53.55,53.55,53.45,53.46,26984.0,52.3261,52.3261,52.2284,52.2382,26984.0
2022-10-20 15:20:00,53.46,53.47,53.36,53.41,32234.0,52.2382,52.248,52.1405,52.1893,32234.0
2022-10-20 15:25:00,53.4,53.43,53.29,53.34,36000.0,52.1796,52.2089,52.0721,52.1209,36000.0
2022-10-20 15:30:00,53.34,53.37,53.28,53.33,95555.0,52.1209,52.1503,52.0623,52.1112,95555.0
2022-10-20 15:35:00,53.33,53.43,53.29,53.33,122492.0,52.1112,52.2089,52.0721,52.1112,122492.0
2022-10-20 15:40:00,53.33,53.42,53.29,53.41,132144.0,52.1112,52.1991,52.0721,52.1893,132144.0
2022-10-20 15:45:00,53.41,53.41,53.31,53.39,197079.0,52.1893,52.1893,52.0916,52.1698,197079.0
2022-10-20 15:50:00,53.39,53.51,53.35,53.46,288983.0,52.1698,52.2871,52.1307,52.2382,288983.0
2022-10-20 15:55:00,53.46,53.46,53.35,53.36,250770.0,52.2382,52.2382,52.1307,52.1405,250770.0
2022-10-21 09:30:00,53.26,53.56,52.99,53.31,152007.0,52.0428,52.3359,51.7789,52.0916,152007.0
2022-10-21 09:35:00,53.31,53.61,53.21,53.31,106851.0,52.0916,52.3848,51.9939,52.0916,106851.0
2022-10-21 09:40:00,53.31,53.49,53.14,53.49,52552.0,52.0916,52.2675,51.9255,52.2675,52552.0
2022-10-21 09:45:00,53.46,53.95,53.44,53.75,164576.0,52.2382,52.717,52.2187,52.5216,164576.0
2022-10-21 09:50:00,53.77,53.89,53.52,53.76,91611.0,52.5411,52.6584,52.2968,52.5313,91611.0
2022-10-21 09:55:00,53.77,54.08,53.69,54.06,272585.0,52.5411,52.844,52.4629,52.8245,272585.0
2022-10-21 10:00:00,54.07,54.15,54.0,54.11,125428.0,52.8343,52.9124,52.7659,52.8733,125428.0
2022-10-21 10:05:00,54.12,54.56,54.11,54.41,192032.0,52.8831,53.3131,52.8733,53.1665,192032.0
2022-10-21 10:10:00,54.42,54.52,54.32,54.47,228816.0,53.1763,53.274,53.0785,53.2251,228816.0
2022-10-21 10:15:00,54.48,54.52,54.26,54.28,166884.0,53.2349,53.274,53.0199,53.0395,166884.0
2022-10-21 10:20:00,54.29,54.36,54.02,54.04,203568.0,53.0492,53.1176,52.7854,52.8049,203568.0
2022-10-21 10:25:00,54.04,54.05,53.77,53.77,145467.0,52.8049,52.8147,52.5411,52.5411,145467.0
2022-10-21 10:30:00,53.78,53.98,53.63,53.68,62010.0,52.5509,52.7463,52.4043,52.4532,62010.0
2022-10-21 10:35:00,53.68,53.68,53.48,53.56,63452.0,52.4532,52.4532,52.2577,52.3359,63452.0
2022-10-21 10:40:00,53.58,53.73,53.56,53.68,32665.0,52.3555,52.502,52.3359,52.4532,32665.0
2022-10-21 10:45:00,53.68,53.92,53.65,53.92,103357.0,52.4532,52.6877,52.4239,52.6877,103357.0
2022-10-21 10:50:00,53.91,53.95,53.8,53.83,155274.0,52.6779,52.717,52.5704,52.5997,155274.0
2022-10-21 10:55:00,53.84,53.84,53.45,53.5,71386.0,52.6095,52.6095,52.2284,52.2773,71386.0
2022-10-21 11:00:00,53.51,53.53,53.33,53.41,53080.0,52.2871,52.3066,52.1112,52.1893,53080.0
2022-10-21 11:05:00,53.41,53.49,53.36,53.47,76295.0,52.1893,52.2675,52.1405,52.248,76295.0
2022-10-21 11:10:00,53.46,53.65,53.44,53.49,68100.0,52.2382,52.4239,52.2187,52.2675,68100.0
2022-10-21 11:15:00,53.48,53.54,53.36,53.38,42807.0,52.2577,52.3164,52.1405,52.16,42807.0
2022-10-21 11:20:00,53.37,53.56,53.29,53.46,46717.0,52.1503,52.3359,52.0721,52.2382,46717.0
2022-10-21 11:25:00,53.47,53.67,53.45,53.65,63152.0,52.248,52.4434,52.2284,52.4239,63152.0
2022-10-21 11:30:00,53.65,53.99,53.65,53.89,68137.0,52.4239,52.7561,52.4239,52.6584,68137.0
2022-10-21 11:35:00,53.89,53.9,53.7,53.75,36808.0,52.6584,52.6681,52.4727,52.5216,36808.0
2022-10-21 11:40:00,53.75,53.96,53.68,53.93,73796.0,52.5216,52.7268,52.4532,52.6975,73796.0
2022-10-21 11:45:00,53.93,54.08,53.89,54.05,105440.0,52.6975,52.844,52.6584,52.8147,105440.0
2022-10-21 11:50:00,54.05,54.1,53.92,54.01,39385.0,52.8147,52.8636,52.6877,52.7756,39385.0
2022-10-21 11:55:00,54.0,54.07,53.93,54.07,25508.0,52.7659,52.8343,52.6975,52.8343,25508.0
2022-10-21 12:00:00,54.08,54.31,54.08,54.3,124743.0,52.844,53.0688,52.844,53.059,124743.0
2022-10-21 12:05:00,54.29,54.31,54.13,54.25,145412.0,53.0492,53.0688,52.8929,53.0101,145412.0
2022-10-21 12:10:00,54.25,54.28,54.08,54.25,191324.0,53.0101,53.0395,52.844,53.0101,191324.0
2022-10-21 12:15:00,54.25,54.25,54.1,54.14,218614.0,53.0101,53.0101,52.8636,52.9027,218614.0
2022-10-21 12:20:00,54.14,54.3,54.07,54.29,133859.0,52.9027,53.059,52.8343,53.0492,133859.0
2022-10-21 12:25:00,54.29,54.29,54.06,54.08,79817.0,53.0492,53.0492,52.8245,52.844,79817.0
2022-10-21 12:30:00,54.14,54.3,54.08,54.28,19527.0,52.9027,53.059,52.844,53.0395,19527.0
2022-10-21 12:35:00,54.29,54.46,54.19,54.24,130784.0,53.0492,53.2153,52.9515,53.0004,130784.0
2022-10-21 12:40:00,54.24,54.42,54.24,54.4,36095.0,53.0004,53.1763,53.0004,53.1567,36095.0
2022-10-21 12:45:00,54.41,54.59,54.4,54.56,45777.0,53.1665,53.3424,53.1567,53.3131,45777.0
2022-10-21 12:50:00,54.57,54.7,54.57,54.67,102182.0,53.3228,53.4499,53.3228,53.4205,102182.0
2022-10-21 12:55:00,54.68,54.69,54.47,54.48,37975.0,53.4303,53.4401,53.2251,53.2349,37975.0
2022-10-21 13:00:00,54.49,54.7,54.49,54.67,48597.0,53.2447,53.4499,53.2447,53.4205,48597.0
2022-10-21 13:05:00,54.66,54.69,54.52,54.52,41207.0,53.4108,53.4401,53.274,53.274,41207.0
2022-10-21 13:10:00,54.53,54.61,54.53,54.56,13922.0,53.2837,53.3619,53.2837,53.3131,13922.0
2022-10-21 13:15:00,54.57,54.64,54.46,54.64,23884.0,53.3228,53.3912,53.2153,53.3912,23884.0
2022-10-21 13:20:00,54.62,54.65,54.51,54.51,37143.0,53.3717,53.401,53.2642,53.2642,37143.0
2022-10-21 13:25:00,54.52,54.65,54.52,54.6,16449.0,53.274,53.401,53.274,53.3521,16449.0
2022-10-21 13:30:00,54.61,54.71,54.61,54.62,27707.0,53.3619,53.4596,53.3619,53.3717,27707.0
2022-10-21 13:35:00,54.62,54.69,54.59,54.65,25030.0,53.3717,53.4401,53.3424,53.401,25030.0
2022-10-21 13:40:00,54.65,54.73,54.64,54.67,26079.0,53.401,53.4792,53.3912,53.4205,26079.0
2022-10-21 13:45:00,54.68,54.82,54.68,54.8,39131.0,53.4303,53.5671,53.4303,53.5476,39131.0
2022-10-21 13:50:00,54.8,54.92,54.8,54.83,53272.0,53.5476,53.6648,53.5476,53.5769,53272.0
2022-10-21 13:55:00,54.83,54.84,54.78,54.82,23171.0,53.5769,53.5867,53.528,53.5671,23171.0
2022-10-21 14:00:00,54.83,54.88,54.79,54.86,38314.0,53.5769,53.6257,53.5378,53.6062,38314.0
2022-10-21 14:05:00,54.86,54.9,54.85,54.9,29078.0,53.6062,53.6453,53.5964,53.6453,29078.0
2022-10-21 14:10:00,54.9,54.9,54.77,54.8,39454.0,53.6453,53.6453,53.5183,53.5476,39454.0
2022-10-21 14:15:00,54.79,54.83,54.69,54.77,46225.0,53.5378,53.5769,53.4401,53.5183,46225.0
2022-10-21 14:20:00,54.76,54.78,54.71,54.71,14753.0,53.5085,53.528,53.4596,53.4596,14753.0
2022-10-21 14:25:00,54.71,54.76,54.68,54.74,29469.0,53.4596,53.5085,53.4303,53.4889,29469.0
2022-10-21 14:30:00,54.74,54.82,54.74,54.76,21423.0,53.4889,53.5671,53.4889,53.5085,21423.0
2022-10-21 14:35:00,54.76,54.77,54.7,54.76,31588.0,53.5085,53.5183,53.4499,53.5085,31588.0
2022-10-21 14:40:00,54.77,54.8,54.69,54.69,18914.0,53.5183,53.5476,53.4401,53.4401,18914.0
2022-10-21 14:45:00,54.68,54.73,54.66,54.68,27534.0,53.4303,53.4792,53.4108,53.4303,27534.0
2022-10-21 14:50:00,54.69,54.71,54.59,54.59,31619.0,53.4401,53.4596,53.3424,53.3424,31619.0
2022-10-21 14:55:00,54.58,54.71,54.58,54.69,62775.0,53.3326,53.4596,53.3326,53.4401,62775.0
2022-10-21 15:00:00,54.69,54.81,54.67,54.8,56393.0,53.4401,53.5573,53.4205,53.5476,56393.0
2022-10-21 15:05:00,54.8,54.8,54.74,54.78,45418.0,53.5476,53.5476,53.4889,53.528,45418.0
2022-10-21 15:10:00,54.78,54.87,54.76,54.86,55683.0,53.528,53.616,53.5085,53.6062,55683.0
2022-10-21 15:15:00,54.86,54.92,54.82,54.89,105747.0,53.6062,53.6648,53.5671,53.6355,105747.0
2022-10-21 15:20:00,54.89,54.97,54.86,54.96,61696.0,53.6355,53.7137,53.6062,53.7039,61696.0
2022-10-21 15:25:00,54.97,55.01,54.96,55.0,49027.0,53.7137,53.7528,53.7039,53.743,49027.0
2022-10-21 15:30:00,55.0,55.02,54.94,54.96,73454.0,53.743,53.7625,53.6844,53.7039,73454.0
2022-10-21 15:35:00,54.95,55.04,54.94,55.03,98026.0,53.6941,53.7821,53.6844,53.7723,98026.0
2022-10-21 15:40:00,55.03,55.09,54.97,55.05,112036.0,53.7723,53.8309,53.7137,53.7919,112036.0
2022-10-21 15:45:00,55.04,55.16,55.02,55.16,579043.0,53.7821,53.8993,53.7625,53.8993,579043.0
2022-10-21 15:50:00,55.14,55.19,55.04,55.11,638347.0,53.8798,53.9287,53.7821,53.8505,638347.0
2022-10-21 15:55:00,55.11,55.12,55.0,55.03,455560.0,53.8505,53.8603,53.743,53.7723,455560.0
2022-10-24 09:30:00,55.27,55.38,55.15,55.28,98705.0,54.0068,54.1143,53.8896,54.0166,98705.0
2022-10-24 09:35:00,55.27,55.64,55.26,55.34,69855.0,54.0068,54.3684,53.9971,54.0752,69855.0
2022-10-24 09:40:00,55.34,55.35,55.07,55.26,75441.0,54.0752,54.085,53.8114,53.9971,75441.0
2022-10-24 09:45:00,55.27,55.86,55.27,55.5,122147.0,54.0068,54.5833,54.0068,54.2316,122147.0
2022-10-24 09:50:00,55.51,55.73,55.44,55.68,69889.0,54.2413,54.4563,54.1729,54.4075,69889.0
2022-10-24 09:55:00,55.69,55.83,55.55,55.59,60930.0,54.4172,54.554,54.2804,54.3195,60930.0
2022-10-24 10:00:00,55.61,55.61,55.02,55.02,68254.0,54.3391,54.3391,53.7625,53.7625,68254.0
2022-10-24 10:05:00,54.98,55.12,54.8,54.99,181539.0,53.7235,53.8603,53.5476,53.7332,181539.0
2022-10-24 10:10:00,54.99,55.26,54.94,55.26,22964.0,53.7332,53.9971,53.6844,53.9971,22964.0
2022-10-24 10:15:00,55.25,55.26,55.06,55.21,27460.0,53.9873,53.9971,53.8016,53.9482,27460.0
2022-10-24 10:20:00,55.22,55.24,54.81,54.92,43188.0,53.958,53.9775,53.5573,53.6648,43188.0
2022-10-24 10:25:00,54.92,55.06,54.86,55.06,25965.0,53.6648,53.8016,53.6062,53.8016,25965.0
2022-10-24 10:30:00,55.04,55.17,54.93,55.15,47062.0,53.7821,53.9091,53.6746,53.8896,47062.0
2022-10-24 10:35:00,55.16,55.36,55.16,55.23,75603.0,53.8993,54.0948,53.8993,53.9677,75603.0
2022-10-24 10:40:00,55.24,55.29,55.06,55.15,42740.0,53.9775,54.0264,53.8016,53.8896,42740.0
2022-10-24 10:45:00,55.12,55.2,55.02,55.08,35723.0,53.8603,53.9384,53.7625,53.8212,35723.0
2022-10-24 10:50:00,55.08,55.46,55.08,55.38,47605.0,53.8212,54.1925,53.8212,54.1143,47605.0
2022-10-24 10:55:00,55.38,55.52,55.26,55.49,41514.0,54.1143,54.2511,53.9971,54.2218,41514.0
2022-10-24 11:00:00,55.49,55.56,55.37,55.47,26136.0,54.2218,54.2902,54.1045,54.2023,26136.0
2022-10-24 11:05:00,55.48,55.56,55.22,55.27,68578.0,54.212,54.2902,53.958,54.0068,68578.0
2022-10-24 11:10:00,55.27,55.34,55.2,55.32,49045.0,54.0068,54.0752,53.9384,54.0557,49045.0
2022-10-24 11:15:00,55.31,55.42,55.14,55.18,26782.0,54.0459,54.1534,53.8798,53.9189,26782.0
2022-10-24 11:20:00,55.2,55.38,55.19,55.34,69896.0,53.9384,54.1143,53.9287,54.0752,69896.0
2022-10-24 11:25:00,55.34,55.47,55.26,55.42,34723.0,54.0752,54.2023,53.9971,54.1534,34723.0
2022-10-24 11:30:00,55.43,55.48,55.36,55.47,22505.0,54.1632,54.212,54.0948,54.2023,22505.0
2022-10-24 11:35:00,55.49,55.64,55.49,55.57,24268.0,54.2218,54.3684,54.2218,54.3,24268.0
2022-10-24 11:40:00,55.56,55.6,55.5,55.54,18828.0,54.2902,54.3293,54.2316,54.2707,18828.0
2022-10-24 11:45:00,55.55,55.55,55.41,55.54,22189.0,54.2804,54.2804,54.1436,54.2707,22189.0
2022-10-24 11:50:00,55.53,55.75,55.53,55.75,55740.0,54.2609,54.4759,54.2609,54.4759,55740.0
2022-10-24 11:55:00,55.75,55.82,55.71,55.79,63985.0,54.4759,54.5443,54.4368,54.5149,63985.0
2022-10-24 12:00:00,55.79,55.86,55.67,55.7,48743.0,54.5149,54.5833,54.3977,54.427,48743.0
2022-10-24 12:05:00,55.7,55.76,55.66,55.71,14523.0,54.427,54.4856,54.3879,54.4368,14523.0
2022-10-24 12:10:00,55.7,55.76,55.7,55.73,9376.0,54.427,54.4856,54.427,54.4563,9376.0
2022-10-24 12:15:00,55.73,55.83,55.71,55.81,16361.0,54.4563,54.554,54.4368,54.5345,16361.0
2022-10-24 12:20:00,55.81,55.9,55.74,55.89,149793.0,54.5345,54.6224,54.4661,54.6127,149793.0
2022-10-24 12:25:00,55.9,55.92,55.82,55.88,111714.0,54.6224,54.642,54.5443,54.6029,111714.0
2022-10-24 12:30:00,55.89,55.9,55.83,55.83,49855.0,54.6127,54.6224,54.554,54.554,49855.0
2022-10-24 12:35:00,55.83,55.83,55.74,55.76,35146.0,54.554,54.554,54.4661,54.4856,35146.0
2022-10-24 12:40:00,55.76,55.84,55.71,55.84,22367.0,54.4856,54.5638,54.4368,54.5638,22367.0
2022-10-24 12:45:00,55.83,55.92,55.83,55.91,22897.0,54.554,54.642,54.554,54.6322,22897.0
2022-10-24 12:50:00,55.92,55.92,55.84,55.9,16138.0,54.642,54.642,54.5638,54.6224,16138.0
2022-10-24 12:55:00,55.89,55.89,55.71,55.71,16998.0,54.6127,54.6127,54.4368,54.4368,16998.0
2022-10-24 13:00:00,55.71,55.75,55.67,55.75,23389.0,54.4368,54.4759,54.3977,54.4759,23389.0
2022-10-24 13:05:00,55.76,55.76,55.68,55.73,18385.0,54.4856,54.4856,54.4075,54.4563,18385.0
2022-10-24 13:10:00,55.73,55.77,55.68,55.76,22581.0,54.4563,54.4954,54.4075,54.4856,22581.0
2022-10-24 13:15:00,55.75,55.78,55.71,55.74,15285.0,54.4759,54.5052,54.4368,54.4661,15285.0
2022-10-24 13:20:00,55.74,55.74,55.63,55.66,33559.0,54.4661,54.4661,54.3586,54.3879,33559.0
2022-10-24 13:25:00,55.68,55.72,55.64,55.68,17107.0,54.4075,54.4465,54.3684,54.4075,17107.0
2022-10-24 13:30:00,55.67,55.71,55.62,55.68,11335.0,54.3977,54.4368,54.3488,54.4075,11335.0
2022-10-24 13:35:00,55.68,55.75,55.64,55.75,13597.0,54.4075,54.4759,54.3684,54.4759,13597.0
2022-10-24 13:40:00,55.75,55.8,55.74,55.8,34429.0,54.4759,54.5247,54.4661,54.5247,34429.0
2022-10-24 13:45:00,55.79,55.82,55.75,55.8,10766.0,54.5149,54.5443,54.4759,54.5247,10766.0
2022-10-24 13:50:00,55.78,55.83,55.76,55.81,15262.0,54.5052,54.554,54.4856,54.5345,15262.0
2022-10-24 13:55:00,55.8,55.82,55.71,55.73,16565.0,54.5247,54.5443,54.4368,54.4563,16565.0
2022-10-24 14:00:00,55.74,55.84,55.72,55.82,18133.0,54.4661,54.5638,54.4465,54.5443,18133.0
2022-10-24 14:05:00,55.83,55.86,55.81,55.84,14619.0,54.554,54.5833,54.5345,54.5638,14619.0
2022-10-24 14:10:00,55.85,55.85,55.76,55.79,15042.0,54.5736,54.5736,54.4856,54.5149,15042.0
2022-10-24 14:15:00,55.78,55.81,55.75,55.76,9321.0,54.5052,54.5345,54.4759,54.4856,9321.0
2022-10-24 14:20:00,55.76,55.76,55.7,55.75,15238.0,54.4856,54.4856,54.427,54.4759,15238.0
2022-10-24 14:25:00,55.76,55.8,55.75,55.77,11599.0,54.4856,54.5247,54.4759,54.4954,11599.0
2022-10-24 14:30:00,55.76,55.83,55.76,55.83,60054.0,54.4856,54.554,54.4856,54.554,60054.0
2022-10-24 14:35:00,55.83,55.84,55.79,55.84,23962.0,54.554,54.5638,54.5149,54.5638,23962.0
2022-10-24 14:40:00,55.84,56.01,55.82,56.0,30319.0,54.5638,54.7299,54.5443,54.7201,30319.0
2022-10-24 14:45:00,55.99,56.01,55.96,55.99,10838.0,54.7104,54.7299,54.6811,54.7104,10838.0
2022-10-24 14:50:00,55.99,56.02,55.94,56.02,12630.0,54.7104,54.7397,54.6615,54.7397,12630.0
2022-10-24 14:55:00,56.02,56.1,56.0,56.07,16546.0,54.7397,54.8179,54.7201,54.7885,16546.0
2022-10-24 15:00:00,56.07,56.1,56.04,56.09,15992.0,54.7885,54.8179,54.7592,54.8081,15992.0
2022-10-24 15:05:00,56.1,56.1,56.04,56.09,16774.0,54.8179,54.8179,54.7592,54.8081,16774.0
2022-10-24 15:10:00,56.09,56.15,56.09,56.14,12040.0,54.8081,54.8667,54.8081,54.8569,12040.0
2022-10-24 15:15:00,56.14,56.15,56.07,56.08,22248.0,54.8569,54.8667,54.7885,54.7983,22248.0
2022-10-24 15:20:00,56.08,56.09,56.01,56.04,22579.0,54.7983,54.8081,54.7299,54.7592,22579.0
2022-10-24 15:25:00,56.05,56.07,56.0,56.0,21175.0,54.769,54.7885,54.7201,54.7201,21175.0
2022-10-24 15:30:00,56.0,56.07,55.99,56.04,40773.0,54.7201,54.7885,54.7104,54.7592,40773.0
2022-10-24 15:35:00,56.04,56.05,55.98,55.99,37551.0,54.7592,54.769,54.7006,54.7104,37551.0
2022-10-24 15:40:00,55.98,56.0,55.93,55.95,39240.0,54.7006,54.7201,54.6517,54.6713,39240.0
2022-10-24 15:45:00,55.95,56.02,55.9,55.91,66711.0,54.6713,54.7397,54.6224,54.6322,66711.0
2022-10-24 15:50:00,55.9,55.94,55.85,55.86,112682.0,54.6224,54.6615,54.5736,54.5833,112682.0
2022-10-24 15:55:00,55.85,55.94,55.82,55.94,157434.0,54.5736,54.6615,54.5443,54.6615,157434.0
2022-10-25 09:30:00,56.16,57.31,56.14,57.19,408370.0,54.8765,56.0002,54.8569,55.8829,408370.0
2022-10-25 09:35:00,57.19,57.21,56.71,57.08,220732.0,55.8829,55.9025,55.4139,55.7755,220732.0
2022-10-25 09:40:00,57.09,57.24,56.98,57.15,150173.0,55.7852,55.9318,55.6777,55.8439,150173.0
2022-10-25 09:45:00,57.16,57.41,57.15,57.26,269906.0,55.8536,56.0979,55.8439,55.9513,269906.0
2022-10-25 09:50:00,57.25,57.34,57.08,57.32,106400.0,55.9416,56.0295,55.7755,56.01,106400.0
2022-10-25 09:55:00,57.3,57.39,57.21,57.31,179853.0,55.9904,56.0784,55.9025,56.0002,179853.0
2022-10-25 10:00:00,57.31,57.44,57.11,57.13,130286.0,56.0002,56.1272,55.8048,55.8243,130286.0
2022-10-25 10:05:00,57.14,57.2,57.03,57.19,122746.0,55.8341,55.8927,55.7266,55.8829,122746.0
2022-10-25 10:10:00,57.18,57.25,57.01,57.22,34167.0,55.8732,55.9416,55.7071,55.9123,34167.0
2022-10-25 10:15:00,57.23,57.39,57.23,57.36,55926.0,55.922,56.0784,55.922,56.0491,55926.0
2022-10-25 10:20:00,57.38,57.43,57.31,57.43,14320.0,56.0686,56.1175,56.0002,56.1175,14320.0
2022-10-25 10:25:00,57.44,57.57,57.42,57.56,28534.0,56.1272,56.2543,56.1077,56.2445,28534.0
2022-10-25 10:30:00,57.56,57.63,57.54,57.55,83833.0,56.2445,56.3129,56.2249,56.2347,83833.0
2022-10-25 10:35:00,57.57,57.66,57.52,57.57,138056.0,56.2543,56.3422,56.2054,56.2543,138056.0
2022-10-25 10:40:00,57.56,57.61,57.48,57.58,69676.0,56.2445,56.2933,56.1663,56.264,69676.0
2022-10-25 10:45:00,57.58,57.69,57.55,57.68,26642.0,56.264,56.3715,56.2347,56.3617,26642.0
2022-10-25 10:50:00,57.7,57.73,57.66,57.7,68153.0,56.3813,56.4106,56.3422,56.3813,68153.0
2022-10-25 10:55:00,57.71,57.85,57.64,57.66,67982.0,56.3911,56.5279,56.3227,56.3422,67982.0
2022-10-25 11:00:00,57.67,57.76,57.61,57.76,131445.0,56.352,56.4399,56.2933,56.4399,131445.0
2022-10-25 11:05:00,57.75,57.98,57.75,57.95,163697.0,56.4301,56.6549,56.4301,56.6256,163697.0
2022-10-25 11:10:00,57.95,57.99,57.89,57.98,49091.0,56.6256,56.6647,56.5669,56.6549,49091.0
2022-10-25 11:15:00,57.98,58.07,57.96,58.0,112634.0,56.6549,56.7428,56.6354,56.6744,112634.0
2022-10-25 11:20:00,58.0,58.02,57.88,57.96,51879.0,56.6744,56.694,56.5572,56.6354,51879.0
2022-10-25 11:25:00,57.97,58.01,57.93,58.0,35322.0,56.6451,56.6842,56.606,56.6744,35322.0
2022-10-25 11:30:00,58.02,58.08,57.98,58.02,37538.0,56.694,56.7526,56.6549,56.694,37538.0
2022-10-25 11:35:00,58.02,58.2,58.01,58.2,28951.0,56.694,56.8699,56.6842,56.8699,28951.0
2022-10-25 11:40:00,58.2,58.26,58.16,58.26,25555.0,56.8699,56.9285,56.8308,56.9285,25555.0
2022-10-25 11:45:00,58.25,58.29,58.21,58.29,12028.0,56.9187,56.9578,56.8796,56.9578,12028.0
2022-10-25 11:50:00,58.3,58.35,58.24,58.32,30574.0,56.9676,57.0164,56.909,56.9871,30574.0
2022-10-25 11:55:00,58.32,58.39,58.26,58.26,20439.0,56.9871,57.0555,56.9285,56.9285,20439.0
2022-10-25 12:00:00,58.28,58.35,58.26,58.31,17939.0,56.948,57.0164,56.9285,56.9774,17939.0
2022-10-25 12:05:00,58.3,58.43,58.27,58.37,39227.0,56.9676,57.0946,56.9383,57.036,39227.0
2022-10-25 12:10:00,58.36,58.4,58.36,58.37,11728.0,57.0262,57.0653,57.0262,57.036,11728.0
2022-10-25 12:15:00,58.37,58.5,58.37,58.5,56188.0,57.036,57.163,57.036,57.163,56188.0
2022-10-25 12:20:00,58.51,58.54,58.45,58.45,41281.0,57.1728,57.2021,57.1142,57.1142,41281.0
2022-10-25 12:25:00,58.45,58.46,58.33,58.34,18244.0,57.1142,57.1239,56.9969,57.0067,18244.0
2022-10-25 12:30:00,58.33,58.4,58.3,58.32,27350.0,56.9969,57.0653,56.9676,56.9871,27350.0
2022-10-25 12:35:00,58.31,58.35,58.29,58.33,32333.0,56.9774,57.0164,56.9578,56.9969,32333.0
2022-10-25 12:40:00,58.32,58.32,58.15,58.16,51757.0,56.9871,56.9871,56.821,56.8308,51757.0
2022-10-25 12:45:00,58.17,58.18,58.09,58.11,17208.0,56.8406,56.8503,56.7624,56.7819,17208.0
2022-10-25 12:50:00,58.09,58.16,58.04,58.04,30940.0,56.7624,56.8308,56.7135,56.7135,30940.0
2022-10-25 12:55:00,58.03,58.04,57.96,57.99,12911.0,56.7038,56.7135,56.6354,56.6647,12911.0
2022-10-25 13:00:00,58.01,58.12,57.91,57.92,23063.0,56.6842,56.7917,56.5865,56.5963,23063.0
2022-10-25 13:05:00,57.93,58.01,57.91,57.96,16566.0,56.606,56.6842,56.5865,56.6354,16566.0
2022-10-25 13:10:00,57.95,57.96,57.84,57.84,13327.0,56.6256,56.6354,56.5181,56.5181,13327.0
2022-10-25 13:15:00,57.85,57.87,57.74,57.8,10467.0,56.5279,56.5474,56.4204,56.479,10467.0
2022-10-25 13:20:00,57.8,57.81,57.73,57.78,32702.0,56.479,56.4888,56.4106,56.4595,32702.0
2022-10-25 13:25:00,57.78,57.9,57.78,57.87,11342.0,56.4595,56.5767,56.4595,56.5474,11342.0
2022-10-25 13:30:00,57.89,58.0,57.89,57.98,16310.0,56.5669,56.6744,56.5669,56.6549,16310.0
2022-10-25 13:35:00,57.97,57.99,57.87,57.88,18788.0,56.6451,56.6647,56.5474,56.5572,18788.0
2022-10-25 13:40:00,57.89,57.9,57.74,57.77,78014.0,56.5669,56.5767,56.4204,56.4497,78014.0
2022-10-25 13:45:00,57.76,57.85,57.73,57.85,9739.0,56.4399,56.5279,56.4106,56.5279,9739.0
2022-10-25 13:50:00,57.85,57.86,57.82,57.86,8212.0,56.5279,56.5376,56.4985,56.5376,8212.0
2022-10-25 13:55:00,57.87,57.9,57.82,57.89,11419.0,56.5474,56.5767,56.4985,56.5669,11419.0
2022-10-25 14:00:00,57.88,57.99,57.88,57.97,23860.0,56.5572,56.6647,56.5572,56.6451,23860.0
2022-10-25 14:05:00,57.98,58.04,57.96,58.04,10978.0,56.6549,56.7135,56.6354,56.7135,10978.0
2022-10-25 14:10:00,58.04,58.04,57.97,58.0,10389.0,56.7135,56.7135,56.6451,56.6744,10389.0
2022-10-25 14:15:00,58.0,58.08,57.99,58.08,9798.0,56.6744,56.7526,56.6647,56.7526,9798.0
2022-10-25 14:20:00,58.08,58.08,58.02,58.05,9973.0,56.7526,56.7526,56.694,56.7233,9973.0
2022-10-25 14:25:00,58.05,58.1,58.03,58.09,31715.0,56.7233,56.7722,56.7038,56.7624,31715.0
2022-10-25 14:30:00,58.1,58.19,58.08,58.19,14134.0,56.7722,56.8601,56.7526,56.8601,14134.0
2022-10-25 14:35:00,58.19,58.2,58.14,58.18,13161.0,56.8601,56.8699,56.8112,56.8503,13161.0
2022-10-25 14:40:00,58.17,58.22,58.11,58.14,16351.0,56.8406,56.8894,56.7819,56.8112,16351.0
2022-10-25 14:45:00,58.13,58.13,58.09,58.12,17352.0,56.8015,56.8015,56.7624,56.7917,17352.0
2022-10-25 14:50:00,58.11,58.2,58.1,58.2,16816.0,56.7819,56.8699,56.7722,56.8699,16816.0
2022-10-25 14:55:00,58.2,58.21,58.15,58.16,30434.0,56.8699,56.8796,56.821,56.8308,30434.0
2022-10-25 15:00:00,58.16,58.23,58.14,58.23,40791.0,56.8308,56.8992,56.8112,56.8992,40791.0
2022-10-25 15:05:00,58.23,58.28,58.22,58.28,26817.0,56.8992,56.948,56.8894,56.948,26817.0
2022-10-25 15:10:00,58.27,58.33,58.27,58.33,27992.0,56.9383,56.9969,56.9383,56.9969,27992.0
2022-10-25 15:15:00,58.33,58.33,58.28,58.33,37724.0,56.9969,56.9969,56.948,56.9969,37724.0
2022-10-25 15:20:00,58.33,58.33,58.28,58.3,62249.0,56.9969,56.9969,56.948,56.9676,62249.0
2022-10-25 15:25:00,58.31,58.38,58.31,58.38,51566.0,56.9774,57.0458,56.9774,57.0458,51566.0
2022-10-25 15:30:00,58.39,58.48,58.35,58.46,58508.0,57.0555,57.1435,57.0164,57.1239,58508.0
2022-10-25 15:35:00,58.47,58.47,58.42,58.46,42706.0,57.1337,57.1337,57.0848,57.1239,42706.0
2022-10-25 15:40:00,58.45,58.47,58.41,58.45,55152.0,57.1142,57.1337,57.0751,57.1142,55152.0
2022-10-25 15:45:00,58.44,58.52,58.42,58.5,219961.0,57.1044,57.1826,57.0848,57.163,219961.0
2022-10-25 15:50:00,58.49,58.5,58.35,58.36,308814.0,57.1532,57.163,57.0164,57.0262,308814.0
2022-10-25 15:55:00,58.34,58.38,58.28,58.37,371422.0,57.0067,57.0458,56.948,57.036,371422.0
2022-10-26 09:30:00,57.74,57.94,57.6,57.93,165290.0,56.4204,56.6158,56.2836,56.606,165290.0
2022-10-26 09:35:00,57.94,58.23,57.88,57.92,157224.0,56.6158,56.8992,56.5572,56.5963,157224.0
2022-10-26 09:40:00,57.93,57.93,57.68,57.68,80508.0,56.606,56.606,56.3617,56.3617,80508.0
2022-10-26 09:45:00,57.69,57.91,57.67,57.81,98368.0,56.3715,56.5865,56.352,56.4888,98368.0
2022-10-26 09:50:00,57.8,57.97,57.6,57.6,68393.0,56.479,56.6451,56.2836,56.2836,68393.0
2022-10-26 09:55:00,57.59,57.74,57.36,57.43,33456.0,56.2738,56.4204,56.0491,56.1175,33456.0
2022-10-26 10:00:00,57.43,58.31,57.43,58.19,518986.0,56.1175,56.9774,56.1175,56.8601,518986.0
2022-10-26 10:05:00,58.19,58.38,58.13,58.38,80238.0,56.8601,57.0458,56.8015,57.0458,80238.0
2022-10-26 10:10:00,58.35,58.44,58.22,58.31,72791.0,57.0164,57.1044,56.8894,56.9774,72791.0
2022-10-26 10:15:00,58.34,58.36,58.12,58.33,71574.0,57.0067,57.0262,56.7917,56.9969,71574.0
2022-10-26 10:20:00,58.33,58.33,58.05,58.06,19918.0,56.9969,56.9969,56.7233,56.7331,19918.0
2022-10-26 10:25:00,58.1,58.47,58.08,58.43,28157.0,56.7722,57.1337,56.7526,57.0946,28157.0
2022-10-26 10:30:00,58.42,58.44,58.21,58.26,15168.0,57.0848,57.1044,56.8796,56.9285,15168.0
2022-10-26 10:35:00,58.26,58.45,58.25,58.45,35915.0,56.9285,57.1142,56.9187,57.1142,35915.0
2022-10-26 10:40:00,58.46,58.49,58.35,58.43,34563.0,57.1239,57.1532,57.0164,57.0946,34563.0
2022-10-26 10:45:00,58.4,58.49,58.32,58.38,65967.0,57.0653,57.1532,56.9871,57.0458,65967.0
2022-10-26 10:50:00,58.37,58.4,58.3,58.34,20584.0,57.036,57.0653,56.9676,57.0067,20584.0
2022-10-26 10:55:00,58.33,58.33,58.1,58.18,27772.0,56.9969,56.9969,56.7722,56.8503,27772.0
2022-10-26 11:00:00,58.19,58.58,58.19,58.51,42565.0,56.8601,57.2412,56.8601,57.1728,42565.0
2022-10-26 11:05:00,58.52,58.7,58.46,58.65,77866.0,57.1826,57.3584,57.1239,57.3096,77866.0
2022-10-26 11:10:00,58.65,58.71,58.62,58.65,70937.0,57.3096,57.3682,57.2803,57.3096,70937.0
2022-10-26 11:15:00,58.64,58.74,58.63,58.73,53697.0,57.2998,57.3975,57.29,57.3878,53697.0
2022-10-26 11:20:00,58.73,58.73,58.53,58.53,33713.0,57.3878,57.3878,57.1923,57.1923,33713.0
2022-10-26 11:25:00,58.53,58.62,58.47,58.55,25599.0,57.1923,57.2803,57.1337,57.2119,25599.0
2022-10-26 11:30:00,58.55,58.72,58.55,58.71,41654.0,57.2119,57.378,57.2119,57.3682,41654.0
2022-10-26 11:35:00,58.71,58.8,58.67,58.76,12570.0,57.3682,57.4562,57.3291,57.4171,12570.0
2022-10-26 11:40:00,58.74,58.86,58.73,58.79,17226.0,57.3975,57.5148,57.3878,57.4464,17226.0
2022-10-26 11:45:00,58.78,58.81,58.67,58.73,14091.0,57.4366,57.4659,57.3291,57.3878,14091.0
2022-10-26 11:50:00,58.74,58.74,58.54,58.55,94815.0,57.3975,57.3975,57.2021,57.2119,94815.0
2022-10-26 11:55:00,58.54,58.57,58.48,58.53,88460.0,57.2021,57.2314,57.1435,57.1923,88460.0
2022-10-26 12:00:00,58.52,58.67,58.52,58.67,13203.0,57.1826,57.3291,57.1826,57.3291,13203.0
2022-10-26 12:05:00,58.65,58.65,58.56,58.58,9400.0,57.3096,57.3096,57.2216,57.2412,9400.0
2022-10-26 12:10:00,58.61,58.68,58.6,58.63,6808.0,57.2705,57.3389,57.2607,57.29,6808.0
2022-10-26 12:15:00,58.64,58.67,58.58,58.64,14086.0,57.2998,57.3291,57.2412,57.2998,14086.0
2022-10-26 12:20:00,58.65,58.74,58.64,58.72,7246.0,57.3096,57.3975,57.2998,57.378,7246.0
2022-10-26 12:25:00,58.72,58.73,58.6,58.65,14151.0,57.378,57.3878,57.2607,57.3096,14151.0
2022-10-26 12:30:00,58.67,58.75,58.65,58.66,9035.0,57.3291,57.4073,57.3096,57.3194,9035.0
2022-10-26 12:35:00,58.67,58.7,58.62,58.63,5000.0,57.3291,57.3584,57.2803,57.29,5000.0
2022-10-26 12:40:00,58.64,58.67,58.57,58.58,10361.0,57.2998,57.3291,57.2314,57.2412,10361.0
2022-10-26 12:45:00,58.57,58.58,58.48,58.5,10701.0,57.2314,57.2412,57.1435,57.163,10701.0
2022-10-26 12:50:00,58.49,58.59,58.47,58.53,11399.0,57.1532,57.251,57.1337,57.1923,11399.0
2022-10-26 12:55:00,58.52,58.55,58.34,58.39,17433.0,57.1826,57.2119,57.0067,57.0555,17433.0
2022-10-26 13:00:00,58.38,58.38,58.27,58.34,50426.0,57.0458,57.0458,56.9383,57.0067,50426.0
2022-10-26 13:05:00,58.34,58.35,58.27,58.32,11202.0,57.0067,57.0164,56.9383,56.9871,11202.0
2022-10-26 13:10:00,58.33,58.34,58.18,58.18,96600.0,56.9969,57.0067,56.8503,56.8503,96600.0
2022-10-26 13:15:00,58.18,58.32,58.14,58.32,24663.0,56.8503,56.9871,56.8112,56.9871,24663.0
2022-10-26 13:20:00,58.32,58.34,58.22,58.24,24400.0,56.9871,57.0067,56.8894,56.909,24400.0
2022-10-26 13:25:00,58.23,58.23,58.15,58.16,31021.0,56.8992,56.8992,56.821,56.8308,31021.0
2022-10-26 13:30:00,58.17,58.18,58.09,58.1,38734.0,56.8406,56.8503,56.7624,56.7722,38734.0
2022-10-26 13:35:00,58.1,58.22,58.1,58.2,17643.0,56.7722,56.8894,56.7722,56.8699,17643.0
2022-10-26 13:40:00,58.2,58.28,58.2,58.27,24539.0,56.8699,56.948,56.8699,56.9383,24539.0
2022-10-26 13:45:00,58.28,58.3,58.25,58.27,9515.0,56.948,56.9676,56.9187,56.9383,9515.0
2022-10-26 13:50:00,58.28,58.38,58.28,58.36,70574.0,56.948,57.0458,56.948,57.0262,70574.0
2022-10-26 13:55:00,58.35,58.4,58.3,58.39,9485.0,57.0164,57.0653,56.9676,57.0555,9485.0
2022-10-26 14:00:00,58.39,58.43,58.37,58.39,7487.0,57.0555,57.0946,57.036,57.0555,7487.0
2022-10-26 14:05:00,58.39,58.41,58.37,58.38,19449.0,57.0555,57.0751,57.036,57.0458,19449.0
2022-10-26 14:10:00,58.38,58.41,58.33,58.33,7180.0,57.0458,57.0751,56.9969,56.9969,7180.0
2022-10-26 14:15:00,58.32,58.32,58.19,58.2,70668.0,56.9871,56.9871,56.8601,56.8699,70668.0
2022-10-26 14:20:00,58.2,58.21,58.13,58.2,12581.0,56.8699,56.8796,56.8015,56.8699,12581.0
2022-10-26 14:25:00,58.21,58.22,58.08,58.09,28109.0,56.8796,56.8894,56.7526,56.7624,28109.0
2022-10-26 14:30:00,58.09,58.12,58.06,58.1,21121.0,56.7624,56.7917,56.7331,56.7722,21121.0
2022-10-26 14:35:00,58.1,58.18,58.09,58.15,15770.0,56.7722,56.8503,56.7624,56.821,15770.0
2022-10-26 14:40:00,58.16,58.16,57.96,57.96,15875.0,56.8308,56.8308,56.6354,56.6354,15875.0
2022-10-26 14:45:00,57.97,58.02,57.96,58.0,27106.0,56.6451,56.694,56.6354,56.6744,27106.0
2022-10-26 14:50:00,57.99,57.99,57.91,57.96,25275.0,56.6647,56.6647,56.5865,56.6354,25275.0
2022-10-26 14:55:00,57.97,58.02,57.89,57.97,27685.0,56.6451,56.694,56.5669,56.6451,27685.0
2022-10-26 15:00:00,57.97,57.97,57.76,57.78,35539.0,56.6451,56.6451,56.4399,56.4595,35539.0
2022-10-26 15:05:00,57.78,57.83,57.77,57.83,27527.0,56.4595,56.5083,56.4497,56.5083,27527.0
2022-10-26 15:10:00,57.82,57.83,57.75,57.83,63428.0,56.4985,56.5083,56.4301,56.5083,63428.0
2022-10-26 15:15:00,57.84,57.9,57.81,57.89,30301.0,56.5181,56.5767,56.4888,56.5669,30301.0
2022-10-26 15:20:00,57.89,57.89,57.77,57.79,17038.0,56.5669,56.5669,56.4497,56.4692,17038.0
2022-10-26 15:25:00,57.79,57.86,57.76,57.85,20276.0,56.4692,56.5376,56.4399,56.5279,20276.0
2022-10-26 15:30:00,57.85,57.93,57.83,57.85,36384.0,56.5279,56.606,56.5083,56.5279,36384.0
2022-10-26 15:35:00,57.85,57.9,57.77,57.89,40906.0,56.5279,56.5767,56.4497,56.5669,40906.0
2022-10-26 15:40:00,57.9,57.96,57.89,57.94,25302.0,56.5767,56.6354,56.5669,56.6158,25302.0
2022-10-26 15:45:00,57.94,57.99,57.92,57.99,45818.0,56.6158,56.6647,56.5963,56.6647,45818.0
2022-10-26 15:50:00,57.99,57.99,57.83,57.9,120657.0,56.6647,56.6647,56.5083,56.5767,120657.0
2022-10-26 15:55:00,57.9,57.9,57.73,57.78,149096.0,56.5767,56.5767,56.4106,56.4595,149096.0
2022-10-27 09:30:00,58.32,58.49,57.93,58.3,208318.0,56.9871,57.1532,56.606,56.9676,208318.0
2022-10-27 09:35:00,58.28,58.52,58.14,58.31,44115.0,56.948,57.1826,56.8112,56.9774,44115.0
2022-10-27 09:40:00,58.34,58.41,58.06,58.34,111978.0,57.0067,57.0751,56.7331,57.0067,111978.0
2022-10-27 09:45:00,58.31,58.31,58.03,58.13,34703.0,56.9774,56.9774,56.7038,56.8015,34703.0
2022-10-27 09:50:00,58.13,58.16,57.61,57.64,223789.0,56.8015,56.8308,56.2933,56.3227,223789.0
2022-10-27 09:55:00,57.66,57.9,57.58,57.87,20566.0,56.3422,56.5767,56.264,56.5474,20566.0
2022-10-27 10:00:00,57.88,58.24,57.87,58.22,25229.0,56.5572,56.909,56.5474,56.8894,25229.0
2022-10-27 10:05:00,58.21,58.54,58.21,58.33,95547.0,56.8796,57.2021,56.8796,56.9969,95547.0
2022-10-27 10:10:00,58.29,58.67,58.17,58.57,100088.0,56.9578,57.3291,56.8406,57.2314,100088.0
2022-10-27 10:15:00,58.56,58.71,58.52,58.71,43352.0,57.2216,57.3682,57.1826,57.3682,43352.0
2022-10-27 10:20:00,58.72,58.83,58.52,58.58,32167.0,57.378,57.4855,57.1826,57.2412,32167.0
2022-10-27 10:25:00,58.59,58.72,58.53,58.72,15050.0,57.251,57.378,57.1923,57.378,15050.0
2022-10-27 10:30:00,58.71,58.91,58.61,58.78,55841.0,57.3682,57.5636,57.2705,57.4366,55841.0
2022-10-27 10:35:00,58.78,58.79,58.45,58.5,40626.0,57.4366,57.4464,57.1142,57.163,40626.0
2022-10-27 10:40:00,58.5,58.51,58.29,58.29,16928.0,57.163,57.1728,56.9578,56.9578,16928.0
2022-10-27 10:45:00,58.28,58.66,58.25,58.61,80501.0,56.948,57.3194,56.9187,57.2705,80501.0
2022-10-27 10:50:00,58.6,58.81,58.59,58.78,20178.0,57.2607,57.4659,57.251,57.4366,20178.0
2022-10-27 10:55:00,58.78,58.79,58.44,58.44,25837.0,57.4366,57.4464,57.1044,57.1044,25837.0
2022-10-27 11:00:00,58.44,58.7,58.41,58.58,20653.0,57.1044,57.3584,57.0751,57.2412,20653.0
2022-10-27 11:05:00,58.59,58.68,58.52,58.66,11545.0,57.251,57.3389,57.1826,57.3194,11545.0
2022-10-27 11:10:00,58.65,58.75,58.6,58.7,19496.0,57.3096,57.4073,57.2607,57.3584,19496.0
2022-10-27 11:15:00,58.69,58.7,58.51,58.55,17866.0,57.3487,57.3584,57.1728,57.2119,17866.0
2022-10-27 11:20:00,58.54,58.79,58.54,58.75,33706.0,57.2021,57.4464,57.2021,57.4073,33706.0
2022-10-27 11:25:00,58.76,58.77,58.57,58.74,27680.0,57.4171,57.4268,57.2314,57.3975,27680.0
2022-10-27 11:30:00,58.72,58.87,58.61,58.83,33534.0,57.378,57.5246,57.2705,57.4855,33534.0
2022-10-27 11:35:00,58.83,58.96,58.66,58.73,43717.0,57.4855,57.6125,57.3194,57.3878,43717.0
2022-10-27 11:40:00,58.73,58.77,58.57,58.62,39332.0,57.3878,57.4268,57.2314,57.2803,39332.0
2022-10-27 11:45:00,58.61,58.78,58.57,58.73,10618.0,57.2705,57.4366,57.2314,57.3878,10618.0
2022-10-27 11:50:00,58.73,58.82,58.66,58.8,22420.0,57.3878,57.4757,57.3194,57.4562,22420.0
2022-10-27 11:55:00,58.81,58.85,58.74,58.78,13504.0,57.4659,57.505,57.3975,57.4366,13504.0
2022-10-27 12:00:00,58.79,58.97,58.75,58.95,17934.0,57.4464,57.6223,57.4073,57.6027,17934.0
2022-10-27 12:05:00,58.93,58.98,58.8,58.8,26414.0,57.5832,57.632,57.4562,57.4562,26414.0
2022-10-27 12:10:00,58.78,58.89,58.75,58.89,11888.0,57.4366,57.5441,57.4073,57.5441,11888.0
2022-10-27 12:15:00,58.88,58.96,58.84,58.84,21312.0,57.5343,57.6125,57.4952,57.4952,21312.0
2022-10-27 12:20:00,58.86,58.88,58.75,58.87,11521.0,57.5148,57.5343,57.4073,57.5246,11521.0
2022-10-27 12:25:00,58.86,58.86,58.68,58.69,13087.0,57.5148,57.5148,57.3389,57.3487,13087.0
2022-10-27 12:30:00,58.7,58.81,58.69,58.8,10213.0,57.3584,57.4659,57.3487,57.4562,10213.0
2022-10-27 12:35:00,58.81,58.82,58.61,58.63,10878.0,57.4659,57.4757,57.2705,57.29,10878.0
2022-10-27 12:40:00,58.6,58.66,58.57,58.62,7959.0,57.2607,57.3194,57.2314,57.2803,7959.0
2022-10-27 12:45:00,58.58,58.64,58.53,58.6,14725.0,57.2412,57.2998,57.1923,57.2607,14725.0
2022-10-27 12:50:00,58.6,58.65,58.57,58.61,21985.0,57.2607,57.3096,57.2314,57.2705,21985.0
2022-10-27 12:55:00,58.63,58.67,58.57,58.66,7039.0,57.29,57.3291,57.2314,57.3194,7039.0
2022-10-27 13:00:00,58.66,58.7,58.56,58.7,15188.0,57.3194,57.3584,57.2216,57.3584,15188.0
2022-10-27 13:05:00,58.7,58.83,58.69,58.81,19997.0,57.3584,57.4855,57.3487,57.4659,19997.0
2022-10-27 13:10:00,58.8,58.8,58.71,58.73,8861.0,57.4562,57.4562,57.3682,57.3878,8861.0
2022-10-27 13:15:00,58.73,58.76,58.65,58.74,37117.0,57.3878,57.4171,57.3096,57.3975,37117.0
2022-10-27 13:20:00,58.76,58.82,58.73,58.73,85476.0,57.4171,57.4757,57.3878,57.3878,85476.0
2022-10-27 13:25:00,58.73,58.73,58.55,58.57,11782.0,57.3878,57.3878,57.2119,57.2314,11782.0
2022-10-27 13:30:00,58.57,58.61,58.54,58.56,9215.0,57.2314,57.2705,57.2021,57.2216,9215.0
2022-10-27 13:35:00,58.57,58.66,58.57,58.6,104490.0,57.2314,57.3194,57.2314,57.2607,104490.0
2022-10-27 13:40:00,58.59,58.62,58.56,58.57,23625.0,57.251,57.2803,57.2216,57.2314,23625.0
2022-10-27 13:45:00,58.57,58.6,58.56,58.58,17528.0,57.2314,57.2607,57.2216,57.2412,17528.0
2022-10-27 13:50:00,58.58,58.58,58.48,58.48,16521.0,57.2412,57.2412,57.1435,57.1435,16521.0
2022-10-27 13:55:00,58.48,58.5,58.38,58.4,27598.0,57.1435,57.163,57.0458,57.0653,27598.0
2022-10-27 14:00:00,58.4,58.41,58.36,58.37,46295.0,57.0653,57.0751,57.0262,57.036,46295.0
2022-10-27 14:05:00,58.36,58.36,58.22,58.22,11380.0,57.0262,57.0262,56.8894,56.8894,11380.0
2022-10-27 14:10:00,58.23,58.26,58.18,58.2,24665.0,56.8992,56.9285,56.8503,56.8699,24665.0
2022-10-27 14:15:00,58.21,58.21,58.16,58.18,13711.0,56.8796,56.8796,56.8308,56.8503,13711.0
2022-10-27 14:20:00,58.18,58.21,58.13,58.21,33232.0,56.8503,56.8796,56.8015,56.8796,33232.0
2022-10-27 14:25:00,58.21,58.21,58.1,58.1,36216.0,56.8796,56.8796,56.7722,56.7722,36216.0
2022-10-27 14:30:00,58.1,58.16,58.06,58.16,23654.0,56.7722,56.8308,56.7331,56.8308,23654.0
2022-10-27 14:35:00,58.14,58.17,58.13,58.15,29604.0,56.8112,56.8406,56.8015,56.821,29604.0
2022-10-27 14:40:00,58.15,58.2,58.14,58.14,14465.0,56.821,56.8699,56.8112,56.8112,14465.0
2022-10-27 14:45:00,58.15,58.19,58.14,58.15,16191.0,56.821,56.8601,56.8112,56.821,16191.0
2022-10-27 14:50:00,58.15,58.17,58.13,58.16,20260.0,56.821,56.8406,56.8015,56.8308,20260.0
2022-10-27 14:55:00,58.16,58.17,58.04,58.07,51883.0,56.8308,56.8406,56.7135,56.7428,51883.0
2022-10-27 15:00:00,58.06,58.16,58.05,58.11,58003.0,56.7331,56.8308,56.7233,56.7819,58003.0
2022-10-27 15:05:00,58.1,58.12,57.93,57.94,34150.0,56.7722,56.7917,56.606,56.6158,34150.0
2022-10-27 15:10:00,57.94,58.03,57.93,57.99,39065.0,56.6158,56.7038,56.606,56.6647,39065.0
2022-10-27 15:15:00,58.0,58.06,57.97,58.0,39623.0,56.6744,56.7331,56.6451,56.6744,39623.0
2022-10-27 15:20:00,57.99,58.06,57.98,58.05,40280.0,56.6647,56.7331,56.6549,56.7233,40280.0
2022-10-27 15:25:00,58.04,58.04,57.92,58.0,36256.0,56.7135,56.7135,56.5963,56.6744,36256.0
2022-10-27 15:30:00,57.99,58.12,57.94,58.08,65603.0,56.6647,56.7917,56.6158,56.7526,65603.0
2022-10-27 15:35:00,58.08,58.11,58.03,58.07,42348.0,56.7526,56.7819,56.7038,56.7428,42348.0
2022-10-27 15:40:00,58.07,58.11,58.03,58.1,42588.0,56.7428,56.7819,56.7038,56.7722,42588.0
2022-10-27 15:45:00,58.1,58.12,58.0,58.06,69884.0,56.7722,56.7917,56.6744,56.7331,69884.0
2022-10-27 15:50:00,58.06,58.1,57.85,57.87,167824.0,56.7331,56.7722,56.5279,56.5474,167824.0
2022-10-27 15:55:00,57.86,58.0,57.84,57.99,405411.0,56.5376,56.6744,56.5181,56.6647,405411.0
2022-10-28 09:30:00,57.37,57.94,57.09,57.91,152377.0,56.0588,56.6158,55.7852,56.5865,152377.0
2022-10-28 09:35:00,57.95,58.05,57.81,57.99,28383.0,56.6256,56.7233,56.4888,56.6647,28383.0
2022-10-28 09:40:00,58.0,58.3,58.0,58.22,90883.0,56.6744,56.9676,56.6744,56.8894,90883.0
2022-10-28 09:45:00,58.21,58.21,57.92,58.02,55989.0,56.8796,56.8796,56.5963,56.694,55989.0
2022-10-28 09:50:00,58.0,58.09,57.8,57.85,34763.0,56.6744,56.7624,56.479,56.5279,34763.0
2022-10-28 09:55:00,57.8,57.96,57.71,57.93,52379.0,56.479,56.6354,56.3911,56.606,52379.0
2022-10-28 10:00:00,57.94,58.11,57.34,57.46,98604.0,56.6158,56.7819,56.0295,56.1468,98604.0
2022-10-28 10:05:00,57.48,57.64,57.33,57.33,50292.0,56.1663,56.3227,56.0197,56.0197,50292.0
2022-10-28 10:10:00,57.32,57.37,57.1,57.37,83336.0,56.01,56.0588,55.795,56.0588,83336.0
2022-10-28 10:15:00,57.34,57.65,57.31,57.55,61080.0,56.0295,56.3324,56.0002,56.2347,61080.0
2022-10-28 10:20:00,57.52,57.67,57.42,57.54,26660.0,56.2054,56.352,56.1077,56.2249,26660.0
2022-10-28 10:25:00,57.55,57.86,57.55,57.83,27699.0,56.2347,56.5376,56.2347,56.5083,27699.0
2022-10-28 10:30:00,57.84,57.93,57.66,57.69,73757.0,56.5181,56.606,56.3422,56.3715,73757.0
2022-10-28 10:35:00,57.67,57.75,57.61,57.71,8796.0,56.352,56.4301,56.2933,56.3911,8796.0
2022-10-28 10:40:00,57.71,57.74,57.66,57.71,14306.0,56.3911,56.4204,56.3422,56.3911,14306.0
2022-10-28 10:45:00,57.72,57.9,57.66,57.89,22258.0,56.4008,56.5767,56.3422,56.5669,22258.0
2022-10-28 10:50:00,57.91,58.01,57.87,57.99,15014.0,56.5865,56.6842,56.5474,56.6647,15014.0
2022-10-28 10:55:00,57.98,58.02,57.94,57.99,10709.0,56.6549,56.694,56.6158,56.6647,10709.0
2022-10-28 11:00:00,58.01,58.13,58.01,58.02,25107.0,56.6842,56.8015,56.6842,56.694,25107.0
2022-10-28 11:05:00,58.0,58.05,57.91,58.03,11257.0,56.6744,56.7233,56.5865,56.7038,11257.0
2022-10-28 11:10:00,58.02,58.13,57.99,58.01,19729.0,56.694,56.8015,56.6647,56.6842,19729.0
2022-10-28 11:15:00,58.01,58.02,57.91,58.02,26333.0,56.6842,56.694,56.5865,56.694,26333.0
2022-10-28 11:20:00,58.0,58.07,57.99,58.01,10322.0,56.6744,56.7428,56.6647,56.6842,10322.0
2022-10-28 11:25:00,58.0,58.05,57.97,58.04,24380.0,56.6744,56.7233,56.6451,56.7135,24380.0
2022-10-28 11:30:00,58.05,58.15,57.96,57.97,17351.0,56.7233,56.821,56.6354,56.6451,17351.0
2022-10-28 11:35:00,57.96,58.09,57.93,58.06,15006.0,56.6354,56.7624,56.606,56.7331,15006.0
2022-10-28 11:40:00,58.07,58.22,58.06,58.2,31265.0,56.7428,56.8894,56.7331,56.8699,31265.0
2022-10-28 11:45:00,58.16,58.23,58.12,58.22,11263.0,56.8308,56.8992,56.7917,56.8894,11263.0
2022-10-28 11:50:00,58.23,58.27,58.16,58.17,16239.0,56.8992,56.9383,56.8308,56.8406,16239.0
2022-10-28 11:55:00,58.18,58.21,58.13,58.15,14039.0,56.8503,56.8796,56.8015,56.821,14039.0
2022-10-28 12:00:00,58.14,58.22,58.12,58.13,11039.0,56.8112,56.8894,56.7917,56.8015,11039.0
2022-10-28 12:05:00,58.13,58.18,58.06,58.17,9021.0,56.8015,56.8503,56.7331,56.8406,9021.0
2022-10-28 12:10:00,58.17,58.29,58.17,58.29,9454.0,56.8406,56.9578,56.8406,56.9578,9454.0
2022-10-28 12:15:00,58.29,58.4,58.28,58.36,64193.0,56.9578,57.0653,56.948,57.0262,64193.0
2022-10-28 12:20:00,58.36,58.43,58.36,58.42,7816.0,57.0262,57.0946,57.0262,57.0848,7816.0
2022-10-28 12:25:00,58.41,58.47,58.4,58.42,12223.0,57.0751,57.1337,57.0653,57.0848,12223.0
2022-10-28 12:30:00,58.43,58.5,58.41,58.49,16803.0,57.0946,57.163,57.0751,57.1532,16803.0
2022-10-28 12:35:00,58.5,58.52,58.42,58.42,23501.0,57.163,57.1826,57.0848,57.0848,23501.0
2022-10-28 12:40:00,58.43,58.48,58.38,58.42,14421.0,57.0946,57.1435,57.0458,57.0848,14421.0
2022-10-28 12:45:00,58.42,58.42,58.32,58.4,20372.0,57.0848,57.0848,56.9871,57.0653,20372.0
2022-10-28 12:50:00,58.42,58.47,58.42,58.46,13304.0,57.0848,57.1337,57.0848,57.1239,13304.0
2022-10-28 12:55:00,58.46,58.49,58.43,58.49,6756.0,57.1239,57.1532,57.0946,57.1532,6756.0
2022-10-28 13:00:00,58.49,58.5,58.45,58.45,9857.0,57.1532,57.163,57.1142,57.1142,9857.0
2022-10-28 13:05:00,58.45,58.52,58.45,58.51,9308.0,57.1142,57.1826,57.1142,57.1728,9308.0
2022-10-28 13:10:00,58.51,58.54,58.48,58.53,10683.0,57.1728,57.2021,57.1435,57.1923,10683.0
2022-10-28 13:15:00,58.52,58.57,58.49,58.51,43620.0,57.1826,57.2314,57.1532,57.1728,43620.0
2022-10-28 13:20:00,58.5,58.58,58.48,58.58,14044.0,57.163,57.2412,57.1435,57.2412,14044.0
2022-10-28 13:25:00,58.58,58.62,58.55,58.59,8954.0,57.2412,57.2803,57.2119,57.251,8954.0
2022-10-28 13:30:00,58.59,58.63,58.59,58.62,14444.0,57.251,57.29,57.251,57.2803,14444.0
2022-10-28 13:35:00,58.63,58.69,58.61,58.65,12118.0,57.29,57.3487,57.2705,57.3096,12118.0
2022-10-28 13:40:00,58.65,58.67,58.61,58.63,16385.0,57.3096,57.3291,57.2705,57.29,16385.0
2022-10-28 13:45:00,58.64,58.73,58.64,58.7,107717.0,57.2998,57.3878,57.2998,57.3584,107717.0
2022-10-28 13:50:00,58.71,58.76,58.7,58.74,14294.0,57.3682,57.4171,57.3584,57.3975,14294.0
2022-10-28 13:55:00,58.74,58.76,58.66,58.66,12763.0,57.3975,57.4171,57.3194,57.3194,12763.0
2022-10-28 14:00:00,58.68,58.74,58.63,58.65,14050.0,57.3389,57.3975,57.29,57.3096,14050.0
2022-10-28 14:05:00,58.65,58.72,58.64,58.67,11057.0,57.3096,57.378,57.2998,57.3291,11057.0
2022-10-28 14:10:00,58.66,58.75,58.66,58.75,16150.0,57.3194,57.4073,57.3194,57.4073,16150.0
2022-10-28 14:15:00,58.75,58.82,58.75,58.8,12482.0,57.4073,57.4757,57.4073,57.4562,12482.0
2022-10-28 14:20:00,58.8,58.86,58.79,58.86,12381.0,57.4562,57.5148,57.4464,57.5148,12381.0
2022-10-28 14:25:00,58.84,58.84,58.74,58.77,49419.0,57.4952,57.4952,57.3975,57.4268,49419.0
2022-10-28 14:30:00,58.76,58.81,58.73,58.8,16570.0,57.4171,57.4659,57.3878,57.4562,16570.0
2022-10-28 14:35:00,58.8,58.83,58.78,58.78,9490.0,57.4562,57.4855,57.4366,57.4366,9490.0
2022-10-28 14:40:00,58.78,58.81,58.75,58.79,19999.0,57.4366,57.4659,57.4073,57.4464,19999.0
2022-10-28 14:45:00,58.79,58.88,58.78,58.88,18139.0,57.4464,57.5343,57.4366,57.5343,18139.0
2022-10-28 14:50:00,58.88,58.92,58.83,58.85,42377.0,57.5343,57.5734,57.4855,57.505,42377.0
2022-10-28 14:55:00,58.85,58.89,58.85,58.89,65181.0,57.505,57.5441,57.505,57.5441,65181.0
2022-10-28 15:00:00,58.9,59.0,58.89,58.93,83986.0,57.5539,57.6516,57.5441,57.5832,83986.0
2022-10-28 15:05:00,58.93,58.97,58.86,58.96,109217.0,57.5832,57.6223,57.5148,57.6125,109217.0
2022-10-28 15:10:00,58.96,59.02,58.95,58.97,54155.0,57.6125,57.6711,57.6027,57.6223,54155.0
2022-10-28 15:15:00,58.96,58.98,58.89,58.89,25659.0,57.6125,57.632,57.5441,57.5441,25659.0
2022-10-28 15:20:00,58.89,58.92,58.86,58.89,25615.0,57.5441,57.5734,57.5148,57.5441,25615.0
2022-10-28 15:25:00,58.89,58.99,58.87,58.96,24829.0,57.5441,57.6418,57.5246,57.6125,24829.0
2022-10-28 15:30:00,58.96,59.02,58.91,58.95,36261.0,57.6125,57.6711,57.5636,57.6027,36261.0
2022-10-28 15:35:00,58.95,59.03,58.91,59.03,33012.0,57.6027,57.6809,57.5636,57.6809,33012.0
2022-10-28 15:40:00,59.03,59.08,59.0,59.03,76182.0,57.6809,57.7298,57.6516,57.6809,76182.0
2022-10-28 15:45:00,59.03,59.09,59.01,59.08,73421.0,57.6809,57.7395,57.6614,57.7298,73421.0
2022-10-28 15:50:00,59.07,59.08,58.99,59.02,213992.0,57.72,57.7298,57.6418,57.6711,213992.0
2022-10-28 15:55:00,59.02,59.04,58.88,58.99,291116.0,57.6711,57.6907,57.5343,57.6418,291116.0
2022-10-31 09:30:00,58.48,58.51,58.06,58.51,54898.0,57.1435,57.1728,56.7331,57.1728,54898.0
2022-10-31 09:35:00,58.46,58.6,58.41,58.5,45941.0,57.1239,57.2607,57.0751,57.163,45941.0
2022-10-31 09:40:00,58.51,58.61,58.17,58.18,72602.0,57.1728,57.2705,56.8406,56.8503,72602.0
2022-10-31 09:45:00,58.17,58.17,57.79,57.79,86951.0,56.8406,56.8406,56.4692,56.4692,86951.0
2022-10-31 09:50:00,57.77,58.04,57.72,58.02,29397.0,56.4497,56.7135,56.4008,56.694,29397.0
2022-10-31 09:55:00,58.05,58.18,57.96,57.99,27840.0,56.7233,56.8503,56.6354,56.6647,27840.0
2022-10-31 10:00:00,57.97,58.22,57.94,58.21,36335.0,56.6451,56.8894,56.6158,56.8796,36335.0
2022-10-31 10:05:00,58.2,58.21,57.96,58.09,18938.0,56.8699,56.8796,56.6354,56.7624,18938.0
2022-10-31 10:10:00,58.06,58.26,58.0,58.25,27598.0,56.7331,56.9285,56.6744,56.9187,27598.0
2022-10-31 10:15:00,58.26,58.45,58.26,58.36,25415.0,56.9285,57.1142,56.9285,57.0262,25415.0
2022-10-31 10:20:00,58.36,58.46,58.29,58.29,23708.0,57.0262,57.1239,56.9578,56.9578,23708.0
2022-10-31 10:25:00,58.33,58.33,58.26,58.27,17056.0,56.9969,56.9969,56.9285,56.9383,17056.0
2022-10-31 10:30:00,58.27,58.3,58.15,58.17,29235.0,56.9383,56.9676,56.821,56.8406,29235.0
2022-10-31 10:35:00,58.17,58.37,58.13,58.35,32948.0,56.8406,57.036,56.8015,57.0164,32948.0
2022-10-31 10:40:00,58.34,58.51,58.33,58.47,46168.0,57.0067,57.1728,56.9969,57.1337,46168.0
2022-10-31 10:45:00,58.5,58.61,58.43,58.45,26204.0,57.163,57.2705,57.0946,57.1142,26204.0
2022-10-31 10:50:00,58.45,58.49,58.34,58.36,25169.0,57.1142,57.1532,57.0067,57.0262,25169.0
2022-10-31 10:55:00,58.35,58.35,58.26,58.28,20750.0,57.0164,57.0164,56.9285,56.948,20750.0
2022-10-31 11:00:00,58.26,58.49,58.24,58.43,21777.0,56.9285,57.1532,56.909,57.0946,21777.0
2022-10-31 11:05:00,58.43,58.49,58.36,58.4,21550.0,57.0946,57.1532,57.0262,57.0653,21550.0
2022-10-31 11:10:00,58.39,58.46,58.36,58.39,14666.0,57.0555,57.1239,57.0262,57.0555,14666.0
2022-10-31 11:15:00,58.39,58.5,58.33,58.46,27669.0,57.0555,57.163,56.9969,57.1239,27669.0
2022-10-31 11:20:00,58.44,58.56,58.4,58.54,22262.0,57.1044,57.2216,57.0653,57.2021,22262.0
2022-10-31 11:25:00,58.54,58.54,58.42,58.46,28091.0,57.2021,57.2021,57.0848,57.1239,28091.0
2022-10-31 11:30:00,58.46,58.56,58.44,58.55,21374.0,57.1239,57.2216,57.1044,57.2119,21374.0
2022-10-31 11:35:00,58.54,58.58,58.47,58.48,24306.0,57.2021,57.2412,57.1337,57.1435,24306.0
2022-10-31 11:40:00,58.49,58.66,58.48,58.66,15234.0,57.1532,57.3194,57.1435,57.3194,15234.0
2022-10-31 11:45:00,58.67,58.7,58.62,58.63,17111.0,57.3291,57.3584,57.2803,57.29,17111.0
2022-10-31 11:50:00,58.63,58.68,58.61,58.66,36482.0,57.29,57.3389,57.2705,57.3194,36482.0
2022-10-31 11:55:00,58.66,58.71,58.33,58.42,91727.0,57.3194,57.3682,56.9969,57.0848,91727.0
2022-10-31 12:00:00,58.43,58.44,58.32,58.39,29874.0,57.0946,57.1044,56.9871,57.0555,29874.0
2022-10-31 12:05:00,58.37,58.4,58.29,58.33,39528.0,57.036,57.0653,56.9578,56.9969,39528.0
2022-10-31 12:10:00,58.32,58.46,58.3,58.46,23743.0,56.9871,57.1239,56.9676,57.1239,23743.0
2022-10-31 12:15:00,58.44,58.55,58.43,58.44,19256.0,57.1044,57.2119,57.0946,57.1044,19256.0
2022-10-31 12:20:00,58.43,58.48,58.33,58.35,28279.0,57.0946,57.1435,56.9969,57.0164,28279.0
2022-10-31 12:25:00,58.34,58.35,58.27,58.3,13193.0,57.0067,57.0164,56.9383,56.9676,13193.0
2022-10-31 12:30:00,58.29,58.33,58.23,58.25,24353.0,56.9578,56.9969,56.8992,56.9187,24353.0
2022-10-31 12:35:00,58.24,58.28,58.18,58.21,70038.0,56.909,56.948,56.8503,56.8796,70038.0
2022-10-31 12:40:00,58.21,58.25,58.14,58.19,51995.0,56.8796,56.9187,56.8112,56.8601,51995.0
2022-10-31 12:45:00,58.19,58.21,58.15,58.18,19585.0,56.8601,56.8796,56.821,56.8503,19585.0
2022-10-31 12:50:00,58.18,58.21,58.05,58.07,64233.0,56.8503,56.8796,56.7233,56.7428,64233.0
2022-10-31 12:55:00,58.06,58.15,58.05,58.15,13121.0,56.7331,56.821,56.7233,56.821,13121.0
2022-10-31 13:00:00,58.14,58.14,58.06,58.06,13539.0,56.8112,56.8112,56.7331,56.7331,13539.0
2022-10-31 13:05:00,58.06,58.14,57.99,58.1,19321.0,56.7331,56.8112,56.6647,56.7722,19321.0
2022-10-31 13:10:00,58.09,58.16,58.05,58.16,24530.0,56.7624,56.8308,56.7233,56.8308,24530.0
2022-10-31 13:15:00,58.15,58.26,58.11,58.25,16735.0,56.821,56.9285,56.7819,56.9187,16735.0
2022-10-31 13:20:00,58.26,58.32,58.26,58.3,6124.0,56.9285,56.9871,56.9285,56.9676,6124.0
2022-10-31 13:25:00,58.3,58.4,58.24,58.38,13005.0,56.9676,57.0653,56.909,57.0458,13005.0
2022-10-31 13:30:00,58.38,58.38,58.32,58.36,18100.0,57.0458,57.0458,56.9871,57.0262,18100.0
2022-10-31 13:35:00,58.36,58.37,58.32,58.32,9525.0,57.0262,57.036,56.9871,56.9871,9525.0
2022-10-31 13:40:00,58.31,58.35,58.27,58.33,12508.0,56.9774,57.0164,56.9383,56.9969,12508.0
2022-10-31 13:45:00,58.34,58.34,58.26,58.27,10072.0,57.0067,57.0067,56.9285,56.9383,10072.0
2022-10-31 13:50:00,58.27,58.32,58.24,58.32,12026.0,56.9383,56.9871,56.909,56.9871,12026.0
2022-10-31 13:55:00,58.32,58.39,58.31,58.37,18407.0,56.9871,57.0555,56.9774,57.036,18407.0
2022-10-31 14:00:00,58.37,58.49,58.36,58.44,26889.0,57.036,57.1532,57.0262,57.1044,26889.0
2022-10-31 14:05:00,58.44,58.44,58.38,58.39,21413.0,57.1044,57.1044,57.0458,57.0555,21413.0
2022-10-31 14:10:00,58.38,58.42,58.36,58.38,14770.0,57.0458,57.0848,57.0262,57.0458,14770.0
2022-10-31 14:15:00,58.37,58.43,58.35,58.42,10771.0,57.036,57.0946,57.0164,57.0848,10771.0
2022-10-31 14:20:00,58.42,58.43,58.41,58.43,9738.0,57.0848,57.0946,57.0751,57.0946,9738.0
2022-10-31 14:25:00,58.41,58.45,58.37,58.38,15117.0,57.0751,57.1142,57.036,57.0458,15117.0
2022-10-31 14:30:00,58.38,58.46,58.36,58.44,16615.0,57.0458,57.1239,57.0262,57.1044,16615.0
2022-10-31 14:35:00,58.44,58.57,58.42,58.55,37028.0,57.1044,57.2314,57.0848,57.2119,37028.0
2022-10-31 14:40:00,58.55,58.59,58.53,58.55,20391.0,57.2119,57.251,57.1923,57.2119,20391.0
2022-10-31 14:45:00,58.56,58.58,58.46,58.48,27659.0,57.2216,57.2412,57.1239,57.1435,27659.0
2022-10-31 14:50:00,58.48,58.54,58.48,58.54,11262.0,57.1435,57.2021,57.1435,57.2021,11262.0
2022-10-31 14:55:00,58.53,58.55,58.37,58.41,22921.0,57.1923,57.2119,57.036,57.0751,22921.0
2022-10-31 15:00:00,58.41,58.42,58.3,58.34,18424.0,57.0751,57.0848,56.9676,57.0067,18424.0
2022-10-31 15:05:00,58.33,58.39,58.28,58.28,31654.0,56.9969,57.0555,56.948,56.948,31654.0
2022-10-31 15:10:00,58.29,58.42,58.29,58.41,32930.0,56.9578,57.0848,56.9578,57.0751,32930.0
2022-10-31 15:15:00,58.41,58.42,58.33,58.4,104803.0,57.0751,57.0848,56.9969,57.0653,104803.0
2022-10-31 15:20:00,58.4,58.5,58.38,58.47,35436.0,57.0653,57.163,57.0458,57.1337,35436.0
2022-10-31 15:25:00,58.47,58.5,58.45,58.48,57384.0,57.1337,57.163,57.1142,57.1435,57384.0
2022-10-31 15:30:00,58.47,58.56,58.44,58.56,58627.0,57.1337,57.2216,57.1044,57.2216,58627.0
2022-10-31 15:35:00,58.56,58.63,58.54,58.62,46787.0,57.2216,57.29,57.2021,57.2803,46787.0
2022-10-31 15:40:00,58.63,58.65,58.57,58.6,35453.0,57.29,57.3096,57.2314,57.2607,35453.0
2022-10-31 15:45:00,58.6,58.61,58.5,58.5,56552.0,57.2607,57.2705,57.163,57.163,56552.0
2022-10-31 15:50:00,58.5,58.5,58.33,58.34,112690.0,57.163,57.163,56.9969,57.0067,112690.0
2022-10-31 15:55:00,58.33,58.38,58.29,58.33,158823.0,56.9969,57.0458,56.9578,56.9969,158823.0
2022-11-01 09:30:00,59.24,59.56,59.15,59.43,223171.0,57.8861,58.1988,57.7982,58.0718,223171.0
2022-11-01 09:35:00,59.43,59.53,59.16,59.2,58903.0,58.0718,58.1695,57.8079,57.847,58903.0
2022-11-01 09:40:00,59.21,59.35,58.98,58.98,78204.0,57.8568,57.9936,57.632,57.632,78204.0
2022-11-01 09:45:00,59.01,59.11,58.77,58.86,137313.0,57.6614,57.7591,57.4268,57.5148,137313.0
2022-11-01 09:50:00,58.83,58.88,58.71,58.78,27583.0,57.4855,57.5343,57.3682,57.4366,27583.0
2022-11-01 09:55:00,58.77,58.83,58.71,58.79,8058.0,57.4268,57.4855,57.3682,57.4464,8058.0
2022-11-01 10:00:00,58.81,58.85,58.27,58.32,78556.0,57.4659,57.505,56.9383,56.9871,78556.0
2022-11-01 10:05:00,58.28,58.4,58.18,58.2,185129.0,56.948,57.0653,56.8503,56.8699,185129.0
2022-11-01 10:10:00,58.17,58.3,58.07,58.2,53717.0,56.8406,56.9676,56.7428,56.8699,53717.0
2022-11-01 10:15:00,58.2,58.33,58.17,58.19,55379.0,56.8699,56.9969,56.8406,56.8601,55379.0
2022-11-01 10:20:00,58.17,58.33,58.11,58.14,36966.0,56.8406,56.9969,56.7819,56.8112,36966.0
2022-11-01 10:25:00,58.11,58.18,57.97,58.18,24625.0,56.7819,56.8503,56.6451,56.8503,24625.0
2022-11-01 10:30:00,58.15,58.24,58.03,58.24,29802.0,56.821,56.909,56.7038,56.909,29802.0
2022-11-01 10:35:00,58.24,58.27,57.98,57.98,26043.0,56.909,56.9383,56.6549,56.6549,26043.0
2022-11-01 10:40:00,57.97,57.97,57.74,57.8,38884.0,56.6451,56.6451,56.4204,56.479,38884.0
2022-11-01 10:45:00,57.8,57.86,57.75,57.84,52858.0,56.479,56.5376,56.4301,56.5181,52858.0
2022-11-01 10:50:00,57.83,57.91,57.82,57.9,30244.0,56.5083,56.5865,56.4985,56.5767,30244.0
2022-11-01 10:55:00,57.9,57.91,57.73,57.8,25829.0,56.5767,56.5865,56.4106,56.479,25829.0
2022-11-01 11:00:00,57.81,57.86,57.71,57.82,39466.0,56.4888,56.5376,56.3911,56.4985,39466.0
2022-11-01 11:05:00,57.83,57.84,57.62,57.66,23042.0,56.5083,56.5181,56.3031,56.3422,23042.0
2022-11-01 11:10:00,57.67,57.7,57.63,57.68,21102.0,56.352,56.3813,56.3129,56.3617,21102.0
2022-11-01 11:15:00,57.68,57.74,57.6,57.6,22272.0,56.3617,56.4204,56.2836,56.2836,22272.0
2022-11-01 11:20:00,57.58,57.69,57.53,57.63,18243.0,56.264,56.3715,56.2152,56.3129,18243.0
2022-11-01 11:25:00,57.63,57.77,57.58,57.77,22227.0,56.3129,56.4497,56.264,56.4497,22227.0
2022-11-01 11:30:00,57.77,57.86,57.75,57.84,17326.0,56.4497,56.5376,56.4301,56.5181,17326.0
2022-11-01 11:35:00,57.86,57.89,57.61,57.64,19796.0,56.5376,56.5669,56.2933,56.3227,19796.0
2022-11-01 11:40:00,57.64,57.69,57.59,57.66,16592.0,56.3227,56.3715,56.2738,56.3422,16592.0
2022-11-01 11:45:00,57.67,57.83,57.66,57.79,12283.0,56.352,56.5083,56.3422,56.4692,12283.0
2022-11-01 11:50:00,57.77,57.91,57.77,57.89,50757.0,56.4497,56.5865,56.4497,56.5669,50757.0
2022-11-01 11:55:00,57.91,57.97,57.85,57.94,23735.0,56.5865,56.6451,56.5279,56.6158,23735.0
2022-11-01 12:00:00,57.93,58.0,57.91,57.98,23415.0,56.606,56.6744,56.5865,56.6549,23415.0
2022-11-01 12:05:00,57.97,58.22,57.97,58.0,25550.0,56.6451,56.8894,56.6451,56.6744,25550.0
2022-11-01 12:10:00,58.01,58.06,57.9,57.91,16795.0,56.6842,56.7331,56.5767,56.5865,16795.0
2022-11-01 12:15:00,57.93,57.96,57.88,57.94,14357.0,56.606,56.6354,56.5572,56.6158,14357.0
2022-11-01 12:20:00,57.93,58.04,57.88,57.92,13767.0,56.606,56.7135,56.5572,56.5963,13767.0
2022-11-01 12:25:00,57.92,57.99,57.92,57.97,6357.0,56.5963,56.6647,56.5963,56.6451,6357.0
2022-11-01 12:30:00,57.98,58.05,57.97,58.02,11147.0,56.6549,56.7233,56.6451,56.694,11147.0
2022-11-01 12:35:00,58.04,58.07,57.96,58.07,13365.0,56.7135,56.7428,56.6354,56.7428,13365.0
2022-11-01 12:40:00,58.06,58.12,58.03,58.1,19737.0,56.7331,56.7917,56.7038,56.7722,19737.0
2022-11-01 12:45:00,58.09,58.16,58.08,58.15,8147.0,56.7624,56.8308,56.7526,56.821,8147.0
2022-11-01 12:50:00,58.16,58.16,58.05,58.08,7500.0,56.8308,56.8308,56.7233,56.7526,7500.0
2022-11-01 12:55:00,58.09,58.1,58.0,58.08,10080.0,56.7624,56.7722,56.6744,56.7526,10080.0
2022-11-01 13:00:00,58.07,58.07,58.0,58.02,17001.0,56.7428,56.7428,56.6744,56.694,17001.0
2022-11-01 13:05:00,58.03,58.09,58.02,58.02,8281.0,56.7038,56.7624,56.694,56.694,8281.0
2022-11-01 13:10:00,58.03,58.19,58.03,58.16,11081.0,56.7038,56.8601,56.7038,56.8308,11081.0
2022-11-01 13:15:00,58.14,58.15,58.09,58.11,12982.0,56.8112,56.821,56.7624,56.7819,12982.0
2022-11-01 13:20:00,58.14,58.16,58.12,58.14,4883.0,56.8112,56.8308,56.7917,56.8112,4883.0
2022-11-01 13:25:00,58.13,58.21,58.12,58.17,7403.0,56.8015,56.8796,56.7917,56.8406,7403.0
2022-11-01 13:30:00,58.19,58.28,58.19,58.23,6715.0,56.8601,56.948,56.8601,56.8992,6715.0
2022-11-01 13:35:00,58.24,58.24,58.11,58.13,9841.0,56.909,56.909,56.7819,56.8015,9841.0
2022-11-01 13:40:00,58.16,58.27,58.16,58.23,7359.0,56.8308,56.9383,56.8308,56.8992,7359.0
2022-11-01 13:45:00,58.24,58.31,58.24,58.27,5084.0,56.909,56.9774,56.909,56.9383,5084.0
2022-11-01 13:50:00,58.29,58.31,58.26,58.26,4300.0,56.9578,56.9774,56.9285,56.9285,4300.0
2022-11-01 13:55:00,58.26,58.38,58.26,58.38,12880.0,56.9285,57.0458,56.9285,57.0458,12880.0
2022-11-01 14:00:00,58.39,58.41,58.29,58.29,8406.0,57.0555,57.0751,56.9578,56.9578,8406.0
2022-11-01 14:05:00,58.3,58.31,58.26,58.27,7430.0,56.9676,56.9774,56.9285,56.9383,7430.0
2022-11-01 14:10:00,58.3,58.3,58.24,58.27,2686.0,56.9676,56.9676,56.909,56.9383,2686.0
2022-11-01 14:15:00,58.28,58.3,58.26,58.27,11544.0,56.948,56.9676,56.9285,56.9383,11544.0
2022-11-01 14:20:00,58.25,58.32,58.25,58.28,3778.0,56.9187,56.9871,56.9187,56.948,3778.0
2022-11-01 14:25:00,58.27,58.29,58.24,58.27,4983.0,56.9383,56.9578,56.909,56.9383,4983.0
2022-11-01 14:30:00,58.27,58.28,58.15,58.16,27992.0,56.9383,56.948,56.821,56.8308,27992.0
2022-11-01 14:35:00,58.16,58.22,58.16,58.18,53302.0,56.8308,56.8894,56.8308,56.8503,53302.0
2022-11-01 14:40:00,58.19,58.2,58.11,58.13,61369.0,56.8601,56.8699,56.7819,56.8015,61369.0
2022-11-01 14:45:00,58.14,58.14,58.07,58.07,7356.0,56.8112,56.8112,56.7428,56.7428,7356.0
2022-11-01 14:50:00,58.07,58.12,58.07,58.11,5254.0,56.7428,56.7917,56.7428,56.7819,5254.0
2022-11-01 14:55:00,58.1,58.22,58.1,58.2,23966.0,56.7722,56.8894,56.7722,56.8699,23966.0
2022-11-01 15:00:00,58.18,58.18,58.11,58.13,9444.0,56.8503,56.8503,56.7819,56.8015,9444.0
2022-11-01 15:05:00,58.13,58.18,58.09,58.15,7870.0,56.8015,56.8503,56.7624,56.821,7870.0
2022-11-01 15:10:00,58.16,58.16,58.06,58.07,19042.0,56.8308,56.8308,56.7331,56.7428,19042.0
2022-11-01 15:15:00,58.08,58.12,58.06,58.12,14057.0,56.7526,56.7917,56.7331,56.7917,14057.0
2022-11-01 15:20:00,58.13,58.21,58.13,58.17,40476.0,56.8015,56.8796,56.8015,56.8406,40476.0
2022-11-01 15:25:00,58.17,58.17,58.1,58.1,35813.0,56.8406,56.8406,56.7722,56.7722,35813.0
2022-11-01 15:30:00,58.11,58.13,58.06,58.1,41569.0,56.7819,56.8015,56.7331,56.7722,41569.0
2022-11-01 15:35:00,58.1,58.11,58.05,58.06,43253.0,56.7722,56.7819,56.7233,56.7331,43253.0
2022-11-01 15:40:00,58.06,58.15,58.05,58.11,59579.0,56.7331,56.821,56.7233,56.7819,59579.0
2022-11-01 15:45:00,58.1,58.18,58.05,58.18,41326.0,56.7722,56.8503,56.7233,56.8503,41326.0
2022-11-01 15:50:00,58.19,58.21,58.14,58.2,106221.0,56.8601,56.8796,56.8112,56.8699,106221.0
2022-11-01 15:55:00,58.19,58.22,58.07,58.07,105235.0,56.8601,56.8894,56.7428,56.7428,105235.0
2022-11-02 09:30:00,57.95,57.95,57.49,57.75,30040.0,56.6256,56.6256,56.1761,56.4301,30040.0
2022-11-02 09:35:00,57.74,57.77,57.4,57.6,56489.0,56.4204,56.4497,56.0881,56.2836,56489.0
2022-11-02 09:40:00,57.59,57.82,57.56,57.7,29170.0,56.2738,56.4985,56.2445,56.3813,29170.0
2022-11-02 09:45:00,57.69,57.75,57.54,57.55,37039.0,56.3715,56.4301,56.2249,56.2347,37039.0
2022-11-02 09:50:00,57.53,57.74,57.51,57.74,37810.0,56.2152,56.4204,56.1956,56.4204,37810.0
2022-11-02 09:55:00,57.74,57.77,57.52,57.52,34075.0,56.4204,56.4497,56.2054,56.2054,34075.0
2022-11-02 10:00:00,57.51,57.66,57.51,57.66,36948.0,56.1956,56.3422,56.1956,56.3422,36948.0
2022-11-02 10:05:00,57.66,57.71,57.55,57.64,15450.0,56.3422,56.3911,56.2347,56.3227,15450.0
2022-11-02 10:10:00,57.64,57.72,57.54,57.54,16653.0,56.3227,56.4008,56.2249,56.2249,16653.0
2022-11-02 10:15:00,57.52,57.63,57.52,57.59,17193.0,56.2054,56.3129,56.2054,56.2738,17193.0
2022-11-02 10:20:00,57.58,57.58,57.51,57.53,13971.0,56.264,56.264,56.1956,56.2152,13971.0
2022-11-02 10:25:00,57.54,57.63,57.49,57.63,14780.0,56.2249,56.3129,56.1761,56.3129,14780.0
2022-11-02 10:30:00,57.63,57.67,57.57,57.63,9631.0,56.3129,56.352,56.2543,56.3129,9631.0
2022-11-02 10:35:00,57.63,57.63,57.58,57.59,8699.0,56.3129,56.3129,56.264,56.2738,8699.0
2022-11-02 10:40:00,57.6,57.7,57.55,57.7,14773.0,56.2836,56.3813,56.2347,56.3813,14773.0
2022-11-02 10:45:00,57.68,57.76,57.65,57.74,28359.0,56.3617,56.4399,56.3324,56.4204,28359.0
2022-11-02 10:50:00,57.75,57.85,57.67,57.83,28741.0,56.4301,56.5279,56.352,56.5083,28741.0
2022-11-02 10:55:00,57.82,57.87,57.81,57.82,6656.0,56.4985,56.5474,56.4888,56.4985,6656.0
2022-11-02 11:00:00,57.82,57.92,57.82,57.84,11857.0,56.4985,56.5963,56.4985,56.5181,11857.0
2022-11-02 11:05:00,57.84,57.88,57.77,57.79,5990.0,56.5181,56.5572,56.4497,56.4692,5990.0
2022-11-02 11:10:00,57.78,57.84,57.74,57.76,8694.0,56.4595,56.5181,56.4204,56.4399,8694.0
2022-11-02 11:15:00,57.74,57.77,57.71,57.74,11822.0,56.4204,56.4497,56.3911,56.4204,11822.0
2022-11-02 11:20:00,57.73,57.83,57.66,57.82,11657.0,56.4106,56.5083,56.3422,56.4985,11657.0
2022-11-02 11:25:00,57.83,57.85,57.77,57.79,10465.0,56.5083,56.5279,56.4497,56.4692,10465.0
2022-11-02 11:30:00,57.79,57.83,57.75,57.83,8407.0,56.4692,56.5083,56.4301,56.5083,8407.0
2022-11-02 11:35:00,57.81,57.86,57.77,57.77,5761.0,56.4888,56.5376,56.4497,56.4497,5761.0
2022-11-02 11:40:00,57.76,57.86,57.75,57.82,3441.0,56.4399,56.5376,56.4301,56.4985,3441.0
2022-11-02 11:45:00,57.82,57.86,57.79,57.86,7118.0,56.4985,56.5376,56.4692,56.5376,7118.0
2022-11-02 11:50:00,57.87,57.88,57.8,57.82,6137.0,56.5474,56.5572,56.479,56.4985,6137.0
2022-11-02 11:55:00,57.82,57.85,57.7,57.72,9619.0,56.4985,56.5279,56.3813,56.4008,9619.0
2022-11-02 12:00:00,57.7,57.7,57.65,57.67,5460.0,56.3813,56.3813,56.3324,56.352,5460.0
2022-11-02 12:05:00,57.68,57.69,57.55,57.61,37360.0,56.3617,56.3715,56.2347,56.2933,37360.0
2022-11-02 12:10:00,57.61,57.64,57.61,57.63,18386.0,56.2933,56.3227,56.2933,56.3129,18386.0
2022-11-02 12:15:00,57.63,57.63,57.58,57.61,13721.0,56.3129,56.3129,56.264,56.2933,13721.0
2022-11-02 12:20:00,57.61,57.61,57.53,57.55,7727.0,56.2933,56.2933,56.2152,56.2347,7727.0
2022-11-02 12:25:00,57.55,57.6,57.5,57.51,8478.0,56.2347,56.2836,56.1859,56.1956,8478.0
2022-11-02 12:30:00,57.51,57.52,57.43,57.43,5940.0,56.1956,56.2054,56.1175,56.1175,5940.0
2022-11-02 12:35:00,57.41,57.41,57.31,57.31,9339.0,56.0979,56.0979,56.0002,56.0002,9339.0
2022-11-02 12:40:00,57.31,57.41,57.27,57.41,32873.0,56.0002,56.0979,55.9611,56.0979,32873.0
2022-11-02 12:45:00,57.41,57.45,57.4,57.4,4483.0,56.0979,56.137,56.0881,56.0881,4483.0
2022-11-02 12:50:00,57.41,57.43,57.4,57.42,9212.0,56.0979,56.1175,56.0881,56.1077,9212.0
2022-11-02 12:55:00,57.43,57.5,57.41,57.43,11007.0,56.1175,56.1859,56.0979,56.1175,11007.0
2022-11-02 13:00:00,57.43,57.43,57.31,57.32,9890.0,56.1175,56.1175,56.0002,56.01,9890.0
2022-11-02 13:05:00,57.32,57.34,57.31,57.31,38568.0,56.01,56.0295,56.0002,56.0002,38568.0
2022-11-02 13:10:00,57.31,57.37,57.29,57.3,11083.0,56.0002,56.0588,55.9807,55.9904,11083.0
2022-11-02 13:15:00,57.28,57.33,57.28,57.33,8457.0,55.9709,56.0197,55.9709,56.0197,8457.0
2022-11-02 13:20:00,57.33,57.34,57.26,57.29,23863.0,56.0197,56.0295,55.9513,55.9807,23863.0
2022-11-02 13:25:00,57.28,57.34,57.26,57.34,9280.0,55.9709,56.0295,55.9513,56.0295,9280.0
2022-11-02 13:30:00,57.34,57.35,57.29,57.35,19725.0,56.0295,56.0393,55.9807,56.0393,19725.0
2022-11-02 13:35:00,57.34,57.41,57.3,57.4,22078.0,56.0295,56.0979,55.9904,56.0881,22078.0
2022-11-02 13:40:00,57.41,57.56,57.41,57.51,13704.0,56.0979,56.2445,56.0979,56.1956,13704.0
2022-11-02 13:45:00,57.52,57.63,57.52,57.62,5841.0,56.2054,56.3129,56.2054,56.3031,5841.0
2022-11-02 13:50:00,57.62,57.68,57.61,57.62,39456.0,56.3031,56.3617,56.2933,56.3031,39456.0
2022-11-02 13:55:00,57.62,57.62,57.51,57.59,14747.0,56.3031,56.3031,56.1956,56.2738,14747.0
2022-11-02 14:00:00,57.61,58.39,57.46,58.32,302858.0,56.2933,57.0555,56.1468,56.9871,302858.0
2022-11-02 14:05:00,58.32,58.55,58.24,58.41,316758.0,56.9871,57.2119,56.909,57.0751,316758.0
2022-11-02 14:10:00,58.42,58.47,58.17,58.32,77058.0,57.0848,57.1337,56.8406,56.9871,77058.0
2022-11-02 14:15:00,58.34,58.42,58.05,58.2,64611.0,57.0067,57.0848,56.7233,56.8699,64611.0
2022-11-02 14:20:00,58.19,58.36,58.12,58.31,46420.0,56.8601,57.0262,56.7917,56.9774,46420.0
2022-11-02 14:25:00,58.34,58.52,58.27,58.52,20606.0,57.0067,57.1826,56.9383,57.1826,20606.0
2022-11-02 14:30:00,58.57,58.64,58.21,58.44,88222.0,57.2314,57.2998,56.8796,57.1044,88222.0
2022-11-02 14:35:00,58.44,58.67,57.54,57.88,213729.0,57.1044,57.3291,56.2249,56.5572,213729.0
2022-11-02 14:40:00,57.87,58.29,57.67,57.98,135294.0,56.5474,56.9578,56.352,56.6549,135294.0
2022-11-02 14:45:00,57.97,58.15,57.61,57.61,92955.0,56.6451,56.821,56.2933,56.2933,92955.0
2022-11-02 14:50:00,57.61,57.7,56.85,57.01,191462.0,56.2933,56.3813,55.5507,55.7071,191462.0
2022-11-02 14:55:00,57.01,57.19,56.88,57.09,44751.0,55.7071,55.8829,55.58,55.7852,44751.0
2022-11-02 15:00:00,57.1,57.29,57.02,57.15,55085.0,55.795,55.9807,55.7168,55.8439,55085.0
2022-11-02 15:05:00,57.16,57.58,57.15,57.51,63585.0,55.8536,56.264,55.8439,56.1956,63585.0
2022-11-02 15:10:00,57.5,57.5,57.19,57.19,65736.0,56.1859,56.1859,55.8829,55.8829,65736.0
2022-11-02 15:15:00,57.18,57.18,56.79,56.79,40425.0,55.8732,55.8732,55.4921,55.4921,40425.0
2022-11-02 15:20:00,56.77,56.77,56.49,56.49,302101.0,55.4725,55.4725,55.1989,55.1989,302101.0
2022-11-02 15:25:00,56.48,56.51,56.18,56.38,72782.0,55.1892,55.2185,54.896,55.0915,72782.0
2022-11-02 15:30:00,56.36,56.36,56.2,56.26,147062.0,55.0719,55.0719,54.9156,54.9742,147062.0
2022-11-02 15:35:00,56.25,56.47,56.18,56.37,69725.0,54.9644,55.1794,54.896,55.0817,69725.0
2022-11-02 15:40:00,56.37,56.37,56.2,56.24,141635.0,55.0817,55.0817,54.9156,54.9547,141635.0
2022-11-02 15:45:00,56.24,56.24,56.08,56.14,218431.0,54.9547,54.9547,54.7983,54.8569,218431.0
2022-11-02 15:50:00,56.15,56.16,55.85,55.91,366277.0,54.8667,54.8765,54.5736,54.6322,366277.0
2022-11-02 15:55:00,55.92,55.97,55.83,55.83,351983.0,54.642,54.6908,54.554,54.554,351983.0
2022-11-03 09:30:00,54.82,54.82,54.16,54.57,384707.0,53.5671,53.5671,52.9222,53.3228,384707.0
2022-11-03 09:35:00,54.59,54.84,54.39,54.7,136496.0,53.3424,53.5867,53.1469,53.4499,136496.0
2022-11-03 09:40:00,54.69,54.99,54.65,54.83,143435.0,53.4401,53.7332,53.401,53.5769,143435.0
2022-11-03 09:45:00,54.81,54.82,54.4,54.4,103417.0,53.5573,53.5671,53.1567,53.1567,103417.0
2022-11-03 09:50:00,54.4,54.43,54.21,54.22,75246.0,53.1567,53.186,52.9711,52.9808,75246.0
2022-11-03 09:55:00,54.23,54.37,54.1,54.1,41048.0,52.9906,53.1274,52.8636,52.8636,41048.0
2022-11-03 10:00:00,54.15,54.66,54.13,54.63,123921.0,52.9124,53.4108,52.8929,53.3815,123921.0
2022-11-03 10:05:00,54.61,54.61,54.37,54.39,59618.0,53.3619,53.3619,53.1274,53.1469,59618.0
2022-11-03 10:10:00,54.38,54.54,54.28,54.54,132642.0,53.1372,53.2935,53.0395,53.2935,132642.0
2022-11-03 10:15:00,54.58,54.69,54.53,54.65,31755.0,53.3326,53.4401,53.2837,53.401,31755.0
2022-11-03 10:20:00,54.68,54.82,54.58,54.73,55004.0,53.4303,53.5671,53.3326,53.4792,55004.0
2022-11-03 10:25:00,54.75,55.12,54.75,55.08,228930.0,53.4987,53.8603,53.4987,53.8212,228930.0
2022-11-03 10:30:00,55.06,55.06,54.69,54.69,22537.0,53.8016,53.8016,53.4401,53.4401,22537.0
2022-11-03 10:35:00,54.69,54.85,54.67,54.82,22612.0,53.4401,53.5964,53.4205,53.5671,22612.0
2022-11-03 10:40:00,54.83,55.01,54.76,54.98,42515.0,53.5769,53.7528,53.5085,53.7235,42515.0
2022-11-03 10:45:00,55.02,55.24,55.02,55.22,101802.0,53.7625,53.9775,53.7625,53.958,101802.0
2022-11-03 10:50:00,55.23,55.25,55.02,55.12,111003.0,53.9677,53.9873,53.7625,53.8603,111003.0
2022-11-03 10:55:00,55.11,55.26,55.07,55.23,47119.0,53.8505,53.9971,53.8114,53.9677,47119.0
2022-11-03 11:00:00,55.24,55.3,55.12,55.16,24337.0,53.9775,54.0361,53.8603,53.8993,24337.0
2022-11-03 11:05:00,55.17,55.26,55.15,55.18,31854.0,53.9091,53.9971,53.8896,53.9189,31854.0
2022-11-03 11:10:00,55.18,55.3,55.09,55.09,21720.0,53.9189,54.0361,53.8309,53.8309,21720.0
2022-11-03 11:15:00,55.1,55.15,54.96,55.07,18083.0,53.8407,53.8896,53.7039,53.8114,18083.0
2022-11-03 11:20:00,55.07,55.18,55.03,55.04,18303.0,53.8114,53.9189,53.7723,53.7821,18303.0
2022-11-03 11:25:00,55.03,55.16,54.95,55.05,17337.0,53.7723,53.8993,53.6941,53.7919,17337.0
2022-11-03 11:30:00,55.07,55.08,54.86,54.94,33509.0,53.8114,53.8212,53.6062,53.6844,33509.0
2022-11-03 11:35:00,54.97,55.19,54.94,55.19,28001.0,53.7137,53.9287,53.6844,53.9287,28001.0
2022-11-03 11:40:00,55.19,55.21,55.12,55.12,30092.0,53.9287,53.9482,53.8603,53.8603,30092.0
2022-11-03 11:45:00,55.13,55.34,55.13,55.22,35020.0,53.87,54.0752,53.87,53.958,35020.0
2022-11-03 11:50:00,55.22,55.27,55.13,55.21,28287.0,53.958,54.0068,53.87,53.9482,28287.0
2022-11-03 11:55:00,55.21,55.25,55.17,55.23,46134.0,53.9482,53.9873,53.9091,53.9677,46134.0
2022-11-03 12:00:00,55.24,55.42,55.17,55.42,63772.0,53.9775,54.1534,53.9091,54.1534,63772.0
2022-11-03 12:05:00,55.42,55.48,55.34,55.39,20892.0,54.1534,54.212,54.0752,54.1241,20892.0
2022-11-03 12:10:00,55.38,55.51,55.36,55.47,78211.0,54.1143,54.2413,54.0948,54.2023,78211.0
2022-11-03 12:15:00,55.45,55.56,55.45,55.54,30568.0,54.1827,54.2902,54.1827,54.2707,30568.0
2022-11-03 12:20:00,55.51,55.54,55.4,55.42,12390.0,54.2413,54.2707,54.1339,54.1534,12390.0
2022-11-03 12:25:00,55.41,55.56,55.38,55.48,13178.0,54.1436,54.2902,54.1143,54.212,13178.0
2022-11-03 12:30:00,55.48,55.51,55.37,55.4,15170.0,54.212,54.2413,54.1045,54.1339,15170.0
2022-11-03 12:35:00,55.39,55.39,55.26,55.27,14221.0,54.1241,54.1241,53.9971,54.0068,14221.0
2022-11-03 12:40:00,55.27,55.47,55.26,55.45,18068.0,54.0068,54.2023,53.9971,54.1827,18068.0
2022-11-03 12:45:00,55.43,55.49,55.42,55.47,8551.0,54.1632,54.2218,54.1534,54.2023,8551.0
2022-11-03 12:50:00,55.48,55.61,55.48,55.58,17339.0,54.212,54.3391,54.212,54.3097,17339.0
2022-11-03 12:55:00,55.56,55.62,55.54,55.55,17317.0,54.2902,54.3488,54.2707,54.2804,17317.0
2022-11-03 13:00:00,55.55,55.56,55.45,55.48,28040.0,54.2804,54.2902,54.1827,54.212,28040.0
2022-11-03 13:05:00,55.47,55.49,55.39,55.47,26042.0,54.2023,54.2218,54.1241,54.2023,26042.0
2022-11-03 13:10:00,55.47,55.47,55.41,55.43,11012.0,54.2023,54.2023,54.1436,54.1632,11012.0
2022-11-03 13:15:00,55.43,55.55,55.43,55.47,9479.0,54.1632,54.2804,54.1632,54.2023,9479.0
2022-11-03 13:20:00,55.48,55.49,55.39,55.39,7009.0,54.212,54.2218,54.1241,54.1241,7009.0
2022-11-03 13:25:00,55.4,55.41,55.34,55.39,7891.0,54.1339,54.1436,54.0752,54.1241,7891.0
2022-11-03 13:30:00,55.38,55.43,55.34,55.36,15896.0,54.1143,54.1632,54.0752,54.0948,15896.0
2022-11-03 13:35:00,55.36,55.43,55.32,55.4,21299.0,54.0948,54.1632,54.0557,54.1339,21299.0
2022-11-03 13:40:00,55.4,55.41,55.29,55.3,11169.0,54.1339,54.1436,54.0264,54.0361,11169.0
2022-11-03 13:45:00,55.31,55.39,55.29,55.36,7738.0,54.0459,54.1241,54.0264,54.0948,7738.0
2022-11-03 13:50:00,55.35,55.35,55.29,55.34,8459.0,54.085,54.085,54.0264,54.0752,8459.0
2022-11-03 13:55:00,55.34,55.35,55.21,55.22,12086.0,54.0752,54.085,53.9482,53.958,12086.0
2022-11-03 14:00:00,55.23,55.26,55.18,55.24,11791.0,53.9677,53.9971,53.9189,53.9775,11791.0
2022-11-03 14:05:00,55.25,55.3,55.24,55.26,8391.0,53.9873,54.0361,53.9775,53.9971,8391.0
2022-11-03 14:10:00,55.27,55.27,55.13,55.21,18631.0,54.0068,54.0068,53.87,53.9482,18631.0
2022-11-03 14:15:00,55.2,55.25,55.2,55.25,5897.0,53.9384,53.9873,53.9384,53.9873,5897.0
2022-11-03 14:20:00,55.26,55.34,55.26,55.32,10206.0,53.9971,54.0752,53.9971,54.0557,10206.0
2022-11-03 14:25:00,55.32,55.38,55.31,55.37,9809.0,54.0557,54.1143,54.0459,54.1045,9809.0
2022-11-03 14:30:00,55.37,55.46,55.35,55.41,20999.0,54.1045,54.1925,54.085,54.1436,20999.0
2022-11-03 14:35:00,55.41,55.41,55.31,55.33,5935.0,54.1436,54.1436,54.0459,54.0655,5935.0
2022-11-03 14:40:00,55.33,55.35,55.28,55.28,8400.0,54.0655,54.085,54.0166,54.0166,8400.0
2022-11-03 14:45:00,55.29,55.43,55.29,55.42,6088.0,54.0264,54.1632,54.0264,54.1534,6088.0
2022-11-03 14:50:00,55.42,55.42,55.36,55.36,10027.0,54.1534,54.1534,54.0948,54.0948,10027.0
2022-11-03 14:55:00,55.35,55.39,55.32,55.39,13204.0,54.085,54.1241,54.0557,54.1241,13204.0
2022-11-03 15:00:00,55.39,55.39,55.3,55.32,18751.0,54.1241,54.1241,54.0361,54.0557,18751.0
2022-11-03 15:05:00,55.32,55.35,55.26,55.33,20403.0,54.0557,54.085,53.9971,54.0655,20403.0
2022-11-03 15:10:00,55.33,55.38,55.29,55.31,17789.0,54.0655,54.1143,54.0264,54.0459,17789.0
2022-11-03 15:15:00,55.31,55.33,55.28,55.29,15142.0,54.0459,54.0655,54.0166,54.0264,15142.0
2022-11-03 15:20:00,55.29,55.34,55.28,55.29,16345.0,54.0264,54.0752,54.0166,54.0264,16345.0
2022-11-03 15:25:00,55.3,55.31,55.24,55.27,31902.0,54.0361,54.0459,53.9775,54.0068,31902.0
2022-11-03 15:30:00,55.27,55.35,55.25,55.34,30026.0,54.0068,54.085,53.9873,54.0752,30026.0
2022-11-03 15:35:00,55.33,55.33,55.17,55.18,37971.0,54.0655,54.0655,53.9091,53.9189,37971.0
2022-11-03 15:40:00,55.18,55.26,55.13,55.15,48407.0,53.9189,53.9971,53.87,53.8896,48407.0
2022-11-03 15:45:00,55.14,55.16,55.1,55.13,77306.0,53.8798,53.8993,53.8407,53.87,77306.0
2022-11-03 15:50:00,55.13,55.14,54.9,54.93,126416.0,53.87,53.8798,53.6453,53.6746,126416.0
2022-11-03 15:55:00,54.93,54.96,54.87,54.92,232678.0,53.6746,53.7039,53.616,53.6648,232678.0
2022-11-04 09:30:00,55.82,56.3,55.82,56.28,138142.0,54.5443,55.0133,54.5443,54.9937,138142.0
2022-11-04 09:35:00,56.28,56.32,55.96,56.19,83521.0,54.9937,55.0328,54.6811,54.9058,83521.0
2022-11-04 09:40:00,56.18,56.21,55.68,55.74,82643.0,54.896,54.9253,54.4075,54.4661,82643.0
2022-11-04 09:45:00,55.73,55.93,55.54,55.59,104014.0,54.4563,54.6517,54.2707,54.3195,104014.0
2022-11-04 09:50:00,55.54,55.78,55.45,55.75,61842.0,54.2707,54.5052,54.1827,54.4759,61842.0
2022-11-04 09:55:00,55.75,55.97,55.73,55.93,54464.0,54.4759,54.6908,54.4563,54.6517,54464.0
2022-11-04 10:00:00,55.95,56.09,55.81,55.86,80332.0,54.6713,54.8081,54.5345,54.5833,80332.0
2022-11-04 10:05:00,55.89,56.0,55.78,55.85,46490.0,54.6127,54.7201,54.5052,54.5736,46490.0
2022-11-04 10:10:00,55.89,56.34,55.85,56.32,90200.0,54.6127,55.0524,54.5736,55.0328,90200.0
2022-11-04 10:15:00,56.32,56.4,56.16,56.25,63004.0,55.0328,55.111,54.8765,54.9644,63004.0
2022-11-04 10:20:00,56.27,56.41,56.18,56.35,56206.0,54.984,55.1208,54.896,55.0621,56206.0
2022-11-04 10:25:00,56.38,56.56,56.36,56.52,53002.0,55.0915,55.2673,55.0719,55.2283,53002.0
2022-11-04 10:30:00,56.54,56.66,56.38,56.48,40706.0,55.2478,55.3651,55.0915,55.1892,40706.0
2022-11-04 10:35:00,56.47,56.5,56.35,56.36,33271.0,55.1794,55.2087,55.0621,55.0719,33271.0
2022-11-04 10:40:00,56.37,56.58,56.37,56.5,40150.0,55.0817,55.2869,55.0817,55.2087,40150.0
2022-11-04 10:45:00,56.5,56.52,56.36,56.41,23357.0,55.2087,55.2283,55.0719,55.1208,23357.0
2022-11-04 10:50:00,56.39,56.45,56.24,56.33,50135.0,55.1012,55.1599,54.9547,55.0426,50135.0
2022-11-04 10:55:00,56.32,56.38,56.18,56.23,43588.0,55.0328,55.0915,54.896,54.9449,43588.0
2022-11-04 11:00:00,56.24,56.39,56.24,56.33,41379.0,54.9547,55.1012,54.9547,55.0426,41379.0
2022-11-04 11:05:00,56.33,56.33,56.14,56.17,89803.0,55.0426,55.0426,54.8569,54.8863,89803.0
2022-11-04 11:10:00,56.18,56.29,56.07,56.2,103766.0,54.896,55.0035,54.7885,54.9156,103766.0
2022-11-04 11:15:00,56.2,56.25,56.14,56.17,42404.0,54.9156,54.9644,54.8569,54.8863,42404.0
2022-11-04 11:20:00,56.16,56.23,56.15,56.19,19804.0,54.8765,54.9449,54.8667,54.9058,19804.0
2022-11-04 11:25:00,56.18,56.2,55.87,55.91,45425.0,54.896,54.9156,54.5931,54.6322,45425.0
2022-11-04 11:30:00,55.91,55.99,55.82,55.82,18962.0,54.6322,54.7104,54.5443,54.5443,18962.0
2022-11-04 11:35:00,55.84,55.87,55.68,55.74,33202.0,54.5638,54.5931,54.4075,54.4661,33202.0
2022-11-04 11:40:00,55.74,55.74,55.64,55.69,15185.0,54.4661,54.4661,54.3684,54.4172,15185.0
2022-11-04 11:45:00,55.68,55.69,55.51,55.51,11129.0,54.4075,54.4172,54.2413,54.2413,11129.0
2022-11-04 11:50:00,55.5,55.5,55.2,55.32,30378.0,54.2316,54.2316,53.9384,54.0557,30378.0
2022-11-04 11:55:00,55.32,55.35,55.09,55.11,16204.0,54.0557,54.085,53.8309,53.8505,16204.0
2022-11-04 12:00:00,55.11,55.2,54.97,55.0,24681.0,53.8505,53.9384,53.7137,53.743,24681.0
2022-11-04 12:05:00,54.98,55.16,54.97,55.16,15482.0,53.7235,53.8993,53.7137,53.8993,15482.0
2022-11-04 12:10:00,55.15,55.18,55.02,55.08,13936.0,53.8896,53.9189,53.7625,53.8212,13936.0
2022-11-04 12:15:00,55.09,55.3,55.04,55.27,22034.0,53.8309,54.0361,53.7821,54.0068,22034.0
2022-11-04 12:20:00,55.26,55.27,55.15,55.19,13488.0,53.9971,54.0068,53.8896,53.9287,13488.0
2022-11-04 12:25:00,55.18,55.32,55.18,55.27,12856.0,53.9189,54.0557,53.9189,54.0068,12856.0
2022-11-04 12:30:00,55.24,55.25,55.14,55.19,18387.0,53.9775,53.9873,53.8798,53.9287,18387.0
2022-11-04 12:35:00,55.17,55.17,54.97,54.98,13011.0,53.9091,53.9091,53.7137,53.7235,13011.0
2022-11-04 12:40:00,54.96,55.04,54.85,54.98,11506.0,53.7039,53.7821,53.5964,53.7235,11506.0
2022-11-04 12:45:00,54.98,55.01,54.88,54.93,18015.0,53.7235,53.7528,53.6257,53.6746,18015.0
2022-11-04 12:50:00,54.92,55.1,54.92,55.08,61181.0,53.6648,53.8407,53.6648,53.8212,61181.0
2022-11-04 12:55:00,55.09,55.13,55.03,55.11,64588.0,53.8309,53.87,53.7723,53.8505,64588.0
2022-11-04 13:00:00,55.11,55.19,55.06,55.19,13437.0,53.8505,53.9287,53.8016,53.9287,13437.0
2022-11-04 13:05:00,55.2,55.24,54.91,54.91,20849.0,53.9384,53.9775,53.6551,53.6551,20849.0
2022-11-04 13:10:00,54.94,55.27,54.94,55.19,34375.0,53.6844,54.0068,53.6844,53.9287,34375.0
2022-11-04 13:15:00,55.19,55.19,55.1,55.19,8725.0,53.9287,53.9287,53.8407,53.9287,8725.0
2022-11-04 13:20:00,55.19,55.2,55.1,55.19,10589.0,53.9287,53.9384,53.8407,53.9287,10589.0
2022-11-04 13:25:00,55.18,55.19,55.08,55.12,41387.0,53.9189,53.9287,53.8212,53.8603,41387.0
2022-11-04 13:30:00,55.11,55.16,55.03,55.03,11445.0,53.8505,53.8993,53.7723,53.7723,11445.0
2022-11-04 13:35:00,55.02,55.16,55.0,55.13,11466.0,53.7625,53.8993,53.743,53.87,11466.0
2022-11-04 13:40:00,55.09,55.11,55.01,55.01,9828.0,53.8309,53.8505,53.7528,53.7528,9828.0
2022-11-04 13:45:00,54.99,55.11,54.97,55.11,14529.0,53.7332,53.8505,53.7137,53.8505,14529.0
2022-11-04 13:50:00,55.1,55.12,55.03,55.08,9130.0,53.8407,53.8603,53.7723,53.8212,9130.0
2022-11-04 13:55:00,55.07,55.07,54.97,54.98,8324.0,53.8114,53.8114,53.7137,53.7235,8324.0
2022-11-04 14:00:00,54.99,55.09,54.98,55.01,14052.0,53.7332,53.8309,53.7235,53.7528,14052.0
2022-11-04 14:05:00,55.01,55.01,54.9,54.94,16697.0,53.7528,53.7528,53.6453,53.6844,16697.0
2022-11-04 14:10:00,54.94,54.97,54.91,54.93,25488.0,53.6844,53.7137,53.6551,53.6746,25488.0
2022-11-04 14:15:00,54.94,55.1,54.91,55.1,30476.0,53.6844,53.8407,53.6551,53.8407,30476.0
2022-11-04 14:20:00,55.1,55.21,55.05,55.21,30528.0,53.8407,53.9482,53.7919,53.9482,30528.0
2022-11-04 14:25:00,55.22,55.32,55.16,55.31,25217.0,53.958,54.0557,53.8993,54.0459,25217.0
2022-11-04 14:30:00,55.3,55.34,55.25,55.31,13823.0,54.0361,54.0752,53.9873,54.0459,13823.0
2022-11-04 14:35:00,55.32,55.42,55.3,55.4,34980.0,54.0557,54.1534,54.0361,54.1339,34980.0
2022-11-04 14:40:00,55.41,55.56,55.35,55.54,59823.0,54.1436,54.2902,54.085,54.2707,59823.0
2022-11-04 14:45:00,55.55,55.56,55.45,55.48,15605.0,54.2804,54.2902,54.1827,54.212,15605.0
2022-11-04 14:50:00,55.48,55.57,55.48,55.55,12392.0,54.212,54.3,54.212,54.2804,12392.0
2022-11-04 14:55:00,55.56,55.65,55.56,55.61,19234.0,54.2902,54.3781,54.2902,54.3391,19234.0
2022-11-04 15:00:00,55.61,55.66,55.57,55.64,20238.0,54.3391,54.3879,54.3,54.3684,20238.0
2022-11-04 15:05:00,55.65,55.8,55.65,55.78,23851.0,54.3781,54.5247,54.3781,54.5052,23851.0
2022-11-04 15:10:00,55.79,55.84,55.76,55.79,28319.0,54.5149,54.5638,54.4856,54.5149,28319.0
2022-11-04 15:15:00,55.8,55.83,55.73,55.77,62541.0,54.5247,54.554,54.4563,54.4954,62541.0
2022-11-04 15:20:00,55.76,55.76,55.64,55.66,25436.0,54.4856,54.4856,54.3684,54.3879,25436.0
2022-11-04 15:25:00,55.66,55.85,55.65,55.79,27111.0,54.3879,54.5736,54.3781,54.5149,27111.0
2022-11-04 15:30:00,55.77,55.91,55.7,55.89,36030.0,54.4954,54.6322,54.427,54.6127,36030.0
2022-11-04 15:35:00,55.9,55.91,55.78,55.83,37156.0,54.6224,54.6322,54.5052,54.554,37156.0
2022-11-04 15:40:00,55.83,55.97,55.76,55.97,77531.0,54.554,54.6908,54.4856,54.6908,77531.0
2022-11-04 15:45:00,55.97,56.08,55.95,55.98,132965.0,54.6908,54.7983,54.6713,54.7006,132965.0
2022-11-04 15:50:00,55.99,56.02,55.88,55.93,125823.0,54.7104,54.7397,54.6029,54.6517,125823.0
2022-11-04 15:55:00,55.94,56.08,55.88,56.06,154676.0,54.6615,54.7983,54.6029,54.7788,154676.0
2022-11-07 09:30:00,56.5,56.52,56.37,56.45,68856.0,55.2087,55.2283,55.0817,55.1599,68856.0
2022-11-07 09:35:00,56.46,56.51,56.18,56.2,80008.0,55.1696,55.2185,54.896,54.9156,80008.0
2022-11-07 09:40:00,56.2,56.28,56.08,56.16,47874.0,54.9156,54.9937,54.7983,54.8765,47874.0
2022-11-07 09:45:00,56.16,56.21,55.94,55.97,44417.0,54.8765,54.9253,54.6615,54.6908,44417.0
2022-11-07 09:50:00,55.97,56.11,55.77,55.77,36651.0,54.6908,54.8276,54.4954,54.4954,36651.0
2022-11-07 09:55:00,55.78,55.81,55.54,55.61,44363.0,54.5052,54.5345,54.2707,54.3391,44363.0
2022-11-07 10:00:00,55.61,56.02,55.56,56.02,44415.0,54.3391,54.7397,54.2902,54.7397,44415.0
2022-11-07 10:05:00,56.01,56.06,55.74,55.83,14486.0,54.7299,54.7788,54.4661,54.554,14486.0
2022-11-07 10:10:00,55.84,55.88,55.75,55.86,12179.0,54.5638,54.6029,54.4759,54.5833,12179.0
2022-11-07 10:15:00,55.91,56.0,55.88,55.96,10016.0,54.6322,54.7201,54.6029,54.6811,10016.0
2022-11-07 10:20:00,55.95,55.95,55.71,55.78,22714.0,54.6713,54.6713,54.4368,54.5052,22714.0
2022-11-07 10:25:00,55.78,55.78,55.64,55.76,17353.0,54.5052,54.5052,54.3684,54.4856,17353.0
2022-11-07 10:30:00,55.78,55.78,55.66,55.7,26039.0,54.5052,54.5052,54.3879,54.427,26039.0
2022-11-07 10:35:00,55.7,55.8,55.62,55.63,13765.0,54.427,54.5247,54.3488,54.3586,13765.0
2022-11-07 10:40:00,55.61,55.74,55.57,55.74,26079.0,54.3391,54.4661,54.3,54.4661,26079.0
2022-11-07 10:45:00,55.73,55.82,55.71,55.79,9844.0,54.4563,54.5443,54.4368,54.5149,9844.0
2022-11-07 10:50:00,55.77,55.94,55.73,55.92,43637.0,54.4954,54.6615,54.4563,54.642,43637.0
2022-11-07 10:55:00,55.93,55.97,55.88,55.97,47768.0,54.6517,54.6908,54.6029,54.6908,47768.0
2022-11-07 11:00:00,55.99,56.0,55.83,55.95,10887.0,54.7104,54.7201,54.554,54.6713,10887.0
2022-11-07 11:05:00,55.94,55.98,55.84,55.88,15244.0,54.6615,54.7006,54.5638,54.6029,15244.0
2022-11-07 11:10:00,55.88,55.89,55.8,55.81,11858.0,54.6029,54.6127,54.5247,54.5345,11858.0
2022-11-07 11:15:00,55.82,55.94,55.82,55.89,12668.0,54.5443,54.6615,54.5443,54.6127,12668.0
2022-11-07 11:20:00,55.88,55.92,55.8,55.87,15902.0,54.6029,54.642,54.5247,54.5931,15902.0
2022-11-07 11:25:00,55.87,55.95,55.82,55.95,4700.0,54.5931,54.6713,54.5443,54.6713,4700.0
2022-11-07 11:30:00,55.94,56.0,55.94,56.0,6364.0,54.6615,54.7201,54.6615,54.7201,6364.0
2022-11-07 11:35:00,55.99,56.01,55.93,55.95,11214.0,54.7104,54.7299,54.6517,54.6713,11214.0
2022-11-07 11:40:00,55.95,55.95,55.74,55.77,13500.0,54.6713,54.6713,54.4661,54.4954,13500.0
2022-11-07 11:45:00,55.75,55.83,55.73,55.82,45788.0,54.4759,54.554,54.4563,54.5443,45788.0
2022-11-07 11:50:00,55.83,55.92,55.81,55.89,28692.0,54.554,54.642,54.5345,54.6127,28692.0
2022-11-07 11:55:00,55.89,55.91,55.74,55.74,22335.0,54.6127,54.6322,54.4661,54.4661,22335.0
2022-11-07 12:00:00,55.73,55.8,55.68,55.78,15797.0,54.4563,54.5247,54.4075,54.5052,15797.0
2022-11-07 12:05:00,55.78,55.91,55.71,55.89,9823.0,54.5052,54.6322,54.4368,54.6127,9823.0
2022-11-07 12:10:00,55.89,55.97,55.89,55.91,13025.0,54.6127,54.6908,54.6127,54.6322,13025.0
2022-11-07 12:15:00,55.92,55.99,55.89,55.99,5700.0,54.642,54.7104,54.6127,54.7104,5700.0
2022-11-07 12:20:00,55.97,56.1,55.95,56.1,14166.0,54.6908,54.8179,54.6713,54.8179,14166.0
2022-11-07 12:25:00,56.09,56.13,56.07,56.12,6369.0,54.8081,54.8472,54.7885,54.8374,6369.0
2022-11-07 12:30:00,56.11,56.15,56.09,56.1,7400.0,54.8276,54.8667,54.8081,54.8179,7400.0
2022-11-07 12:35:00,56.08,56.08,56.02,56.07,6570.0,54.7983,54.7983,54.7397,54.7885,6570.0
2022-11-07 12:40:00,56.08,56.15,56.08,56.14,7561.0,54.7983,54.8667,54.7983,54.8569,7561.0
2022-11-07 12:45:00,56.13,56.17,56.04,56.05,3650.0,54.8472,54.8863,54.7592,54.769,3650.0
2022-11-07 12:50:00,56.03,56.05,56.0,56.0,4267.0,54.7495,54.769,54.7201,54.7201,4267.0
2022-11-07 12:55:00,56.01,56.11,56.01,56.1,5000.0,54.7299,54.8276,54.7299,54.8179,5000.0
2022-11-07 13:00:00,56.11,56.2,56.11,56.2,7544.0,54.8276,54.9156,54.8276,54.9156,7544.0
2022-11-07 13:05:00,56.19,56.3,56.18,56.29,9079.0,54.9058,55.0133,54.896,55.0035,9079.0
2022-11-07 13:10:00,56.29,56.33,56.28,56.33,6591.0,55.0035,55.0426,54.9937,55.0426,6591.0
2022-11-07 13:15:00,56.35,56.36,56.3,56.33,4520.0,55.0621,55.0719,55.0133,55.0426,4520.0
2022-11-07 13:20:00,56.35,56.35,56.26,56.27,8597.0,55.0621,55.0621,54.9742,54.984,8597.0
2022-11-07 13:25:00,56.28,56.33,56.27,56.31,15055.0,54.9937,55.0426,54.984,55.0231,15055.0
2022-11-07 13:30:00,56.32,56.34,56.31,56.32,7820.0,55.0328,55.0524,55.0231,55.0328,7820.0
2022-11-07 13:35:00,56.3,56.3,56.23,56.24,33422.0,55.0133,55.0133,54.9449,54.9547,33422.0
2022-11-07 13:40:00,56.25,56.29,56.2,56.29,12420.0,54.9644,55.0035,54.9156,55.0035,12420.0
2022-11-07 13:45:00,56.29,56.33,56.28,56.3,8051.0,55.0035,55.0426,54.9937,55.0133,8051.0
2022-11-07 13:50:00,56.31,56.33,56.29,56.33,8488.0,55.0231,55.0426,55.0035,55.0426,8488.0
2022-11-07 13:55:00,56.33,56.37,56.29,56.37,21034.0,55.0426,55.0817,55.0035,55.0817,21034.0
2022-11-07 14:00:00,56.38,56.44,56.38,56.44,16607.0,55.0915,55.1501,55.0915,55.1501,16607.0
2022-11-07 14:05:00,56.44,56.45,56.4,56.44,11134.0,55.1501,55.1599,55.111,55.1501,11134.0
2022-11-07 14:10:00,56.43,56.56,56.43,56.55,46441.0,55.1403,55.2673,55.1403,55.2576,46441.0
2022-11-07 14:15:00,56.56,56.65,56.56,56.65,26751.0,55.2673,55.3553,55.2673,55.3553,26751.0
2022-11-07 14:20:00,56.65,56.69,56.61,56.69,23023.0,55.3553,55.3944,55.3162,55.3944,23023.0
2022-11-07 14:25:00,56.69,56.79,56.68,56.78,25664.0,55.3944,55.4921,55.3846,55.4823,25664.0
2022-11-07 14:30:00,56.79,56.85,56.79,56.84,49057.0,55.4921,55.5507,55.4921,55.5409,49057.0
2022-11-07 14:35:00,56.85,56.92,56.84,56.9,35724.0,55.5507,55.6191,55.5409,55.5996,35724.0
2022-11-07 14:40:00,56.9,56.91,56.78,56.78,14832.0,55.5996,55.6093,55.4823,55.4823,14832.0
2022-11-07 14:45:00,56.8,56.83,56.77,56.79,14540.0,55.5019,55.5312,55.4725,55.4921,14540.0
2022-11-07 14:50:00,56.79,56.8,56.74,56.78,16437.0,55.4921,55.5019,55.4432,55.4823,16437.0
2022-11-07 14:55:00,56.77,56.8,56.68,56.7,18857.0,55.4725,55.5019,55.3846,55.4041,18857.0
2022-11-07 15:00:00,56.7,56.8,56.7,56.78,24031.0,55.4041,55.5019,55.4041,55.4823,24031.0
2022-11-07 15:05:00,56.79,56.8,56.74,56.77,20115.0,55.4921,55.5019,55.4432,55.4725,20115.0
2022-11-07 15:10:00,56.77,56.89,56.76,56.89,42705.0,55.4725,55.5898,55.4628,55.5898,42705.0
2022-11-07 15:15:00,56.88,56.91,56.87,56.88,22440.0,55.58,55.6093,55.5703,55.58,22440.0
2022-11-07 15:20:00,56.88,56.88,56.78,56.85,26504.0,55.58,55.58,55.4823,55.5507,26504.0
2022-11-07 15:25:00,56.85,56.86,56.8,56.83,17590.0,55.5507,55.5605,55.5019,55.5312,17590.0
2022-11-07 15:30:00,56.82,56.91,56.81,56.85,66745.0,55.5214,55.6093,55.5116,55.5507,66745.0
2022-11-07 15:35:00,56.85,56.9,56.81,56.86,75003.0,55.5507,55.5996,55.5116,55.5605,75003.0
2022-11-07 15:40:00,56.86,56.9,56.82,56.89,74105.0,55.5605,55.5996,55.5214,55.5898,74105.0
2022-11-07 15:45:00,56.89,56.9,56.83,56.88,101765.0,55.5898,55.5996,55.5312,55.58,101765.0
2022-11-07 15:50:00,56.88,56.89,56.81,56.84,84332.0,55.58,55.5898,55.5116,55.5409,84332.0
2022-11-07 15:55:00,56.83,56.83,56.71,56.8,190710.0,55.5312,55.5312,55.4139,55.5019,190710.0
2022-11-08 09:30:00,57.16,57.41,57.05,57.32,166632.0,55.8536,56.0979,55.7461,56.01,166632.0
2022-11-08 09:35:00,57.33,57.33,57.0,57.01,230954.0,56.0197,56.0197,55.6973,55.7071,230954.0
2022-11-08 09:40:00,57.02,57.12,56.97,57.0,295034.0,55.7168,55.8145,55.668,55.6973,295034.0
2022-11-08 09:45:00,57.01,57.03,56.78,56.83,68528.0,55.7071,55.7266,55.4823,55.5312,68528.0
2022-11-08 09:50:00,56.84,57.18,56.83,57.0,68659.0,55.5409,55.8732,55.5312,55.6973,68659.0
2022-11-08 09:55:00,57.01,57.01,56.73,56.81,46003.0,55.7071,55.7071,55.4335,55.5116,46003.0
2022-11-08 10:00:00,56.81,56.94,56.72,56.72,48499.0,55.5116,55.6387,55.4237,55.4237,48499.0
2022-11-08 10:05:00,56.72,56.85,56.63,56.77,69419.0,55.4237,55.5507,55.3357,55.4725,69419.0
2022-11-08 10:10:00,56.76,56.95,56.74,56.91,25918.0,55.4628,55.6484,55.4432,55.6093,25918.0
2022-11-08 10:15:00,56.89,57.09,56.82,56.98,24418.0,55.5898,55.7852,55.5214,55.6777,24418.0
2022-11-08 10:20:00,57.02,57.06,56.98,57.05,36508.0,55.7168,55.7559,55.6777,55.7461,36508.0
2022-11-08 10:25:00,57.04,57.15,57.0,57.08,17095.0,55.7364,55.8439,55.6973,55.7755,17095.0
2022-11-08 10:30:00,57.09,57.21,57.03,57.17,15413.0,55.7852,55.9025,55.7266,55.8634,15413.0
2022-11-08 10:35:00,57.19,57.26,57.15,57.24,17346.0,55.8829,55.9513,55.8439,55.9318,17346.0
2022-11-08 10:40:00,57.25,57.36,57.22,57.33,12355.0,55.9416,56.0491,55.9123,56.0197,12355.0
2022-11-08 10:45:00,57.33,57.42,57.31,57.37,23414.0,56.0197,56.1077,56.0002,56.0588,23414.0
2022-11-08 10:50:00,57.38,57.43,57.31,57.32,41759.0,56.0686,56.1175,56.0002,56.01,41759.0
2022-11-08 10:55:00,57.33,57.36,57.24,57.35,17086.0,56.0197,56.0491,55.9318,56.0393,17086.0
2022-11-08 11:00:00,57.36,57.42,57.33,57.4,21055.0,56.0491,56.1077,56.0197,56.0881,21055.0
2022-11-08 11:05:00,57.43,57.52,57.41,57.51,9775.0,56.1175,56.2054,56.0979,56.1956,9775.0
2022-11-08 11:10:00,57.54,57.6,57.53,57.56,6138.0,56.2249,56.2836,56.2152,56.2445,6138.0
2022-11-08 11:15:00,57.56,57.6,57.54,57.58,4153.0,56.2445,56.2836,56.2249,56.264,4153.0
2022-11-08 11:20:00,57.58,57.71,57.58,57.68,50497.0,56.264,56.3911,56.264,56.3617,50497.0
2022-11-08 11:25:00,57.66,57.69,57.63,57.65,12775.0,56.3422,56.3715,56.3129,56.3324,12775.0
2022-11-08 11:30:00,57.63,57.8,57.63,57.79,10198.0,56.3129,56.479,56.3129,56.4692,10198.0
2022-11-08 11:35:00,57.79,57.88,57.78,57.88,11525.0,56.4692,56.5572,56.4595,56.5572,11525.0
2022-11-08 11:40:00,57.89,57.93,57.84,57.84,41799.0,56.5669,56.606,56.5181,56.5181,41799.0
2022-11-08 11:45:00,57.86,57.87,57.78,57.81,6100.0,56.5376,56.5474,56.4595,56.4888,6100.0
2022-11-08 11:50:00,57.78,57.8,57.73,57.8,8672.0,56.4595,56.479,56.4106,56.479,8672.0
2022-11-08 11:55:00,57.79,57.85,57.76,57.79,13510.0,56.4692,56.5279,56.4399,56.4692,13510.0
2022-11-08 12:00:00,57.8,57.82,57.74,57.74,7673.0,56.479,56.4985,56.4204,56.4204,7673.0
2022-11-08 12:05:00,57.74,57.77,57.67,57.76,10798.0,56.4204,56.4497,56.352,56.4399,10798.0
2022-11-08 12:10:00,57.78,57.84,57.78,57.78,3600.0,56.4595,56.5181,56.4595,56.4595,3600.0
2022-11-08 12:15:00,57.78,57.78,57.74,57.76,7708.0,56.4595,56.4595,56.4204,56.4399,7708.0
2022-11-08 12:20:00,57.73,57.8,57.7,57.8,5708.0,56.4106,56.479,56.3813,56.479,5708.0
2022-11-08 12:25:00,57.82,57.83,57.79,57.82,3612.0,56.4985,56.5083,56.4692,56.4985,3612.0
2022-11-08 12:30:00,57.82,57.82,57.72,57.73,13415.0,56.4985,56.4985,56.4008,56.4106,13415.0
2022-11-08 12:35:00,57.72,57.72,57.67,57.72,3527.0,56.4008,56.4008,56.352,56.4008,3527.0
2022-11-08 12:40:00,57.73,57.83,57.73,57.81,6325.0,56.4106,56.5083,56.4106,56.4888,6325.0
2022-11-08 12:45:00,57.8,57.81,57.74,57.75,3841.0,56.479,56.4888,56.4204,56.4301,3841.0
2022-11-08 12:50:00,57.76,57.76,57.64,57.67,4789.0,56.4399,56.4399,56.3227,56.352,4789.0
2022-11-08 12:55:00,57.68,57.75,57.68,57.73,3861.0,56.3617,56.4301,56.3617,56.4106,3861.0
2022-11-08 13:00:00,57.72,57.8,57.67,57.77,16204.0,56.4008,56.479,56.352,56.4497,16204.0
2022-11-08 13:05:00,57.75,57.75,57.7,57.73,3200.0,56.4301,56.4301,56.3813,56.4106,3200.0
2022-11-08 13:10:00,57.71,57.71,57.63,57.63,10720.0,56.3911,56.3911,56.3129,56.3129,10720.0
2022-11-08 13:15:00,57.62,57.63,57.5,57.5,7604.0,56.3031,56.3129,56.1859,56.1859,7604.0
2022-11-08 13:20:00,57.48,57.48,57.24,57.29,31245.0,56.1663,56.1663,55.9318,55.9807,31245.0
2022-11-08 13:25:00,57.29,57.29,57.06,57.1,27093.0,55.9807,55.9807,55.7559,55.795,27093.0
2022-11-08 13:30:00,57.1,57.1,56.94,57.08,13652.0,55.795,55.795,55.6387,55.7755,13652.0
2022-11-08 13:35:00,57.08,57.18,57.08,57.18,9170.0,55.7755,55.8732,55.7755,55.8732,9170.0
2022-11-08 13:40:00,57.18,57.26,57.18,57.22,14393.0,55.8732,55.9513,55.8732,55.9123,14393.0
2022-11-08 13:45:00,57.23,57.24,57.13,57.14,4633.0,55.922,55.9318,55.8243,55.8341,4633.0
2022-11-08 13:50:00,57.14,57.22,57.04,57.1,12579.0,55.8341,55.9123,55.7364,55.795,12579.0
2022-11-08 13:55:00,57.13,57.15,56.94,56.99,21293.0,55.8243,55.8439,55.6387,55.6875,21293.0
2022-11-08 14:00:00,56.98,57.05,56.94,57.0,29352.0,55.6777,55.7461,55.6387,55.6973,29352.0
2022-11-08 14:05:00,56.99,57.02,56.89,56.9,21828.0,55.6875,55.7168,55.5898,55.5996,21828.0
2022-11-08 14:10:00,56.89,56.91,56.82,56.91,14584.0,55.5898,55.6093,55.5214,55.6093,14584.0
2022-11-08 14:15:00,56.94,56.99,56.86,56.86,5272.0,55.6387,55.6875,55.5605,55.5605,5272.0
2022-11-08 14:20:00,56.87,56.88,56.59,56.59,27981.0,55.5703,55.58,55.2967,55.2967,27981.0
2022-11-08 14:25:00,56.61,56.61,56.46,56.46,25992.0,55.3162,55.3162,55.1696,55.1696,25992.0
2022-11-08 14:30:00,56.45,56.51,56.4,56.51,16149.0,55.1599,55.2185,55.111,55.2185,16149.0
2022-11-08 14:35:00,56.52,56.76,56.52,56.76,15042.0,55.2283,55.4628,55.2283,55.4628,15042.0
2022-11-08 14:40:00,56.74,56.9,56.73,56.9,11366.0,55.4432,55.5996,55.4335,55.5996,11366.0
2022-11-08 14:45:00,56.88,56.98,56.85,56.96,6913.0,55.58,55.6777,55.5507,55.6582,6913.0
2022-11-08 14:50:00,56.95,57.04,56.92,57.02,31163.0,55.6484,55.7364,55.6191,55.7168,31163.0
2022-11-08 14:55:00,57.01,57.04,56.97,56.97,34277.0,55.7071,55.7364,55.668,55.668,34277.0
2022-11-08 15:00:00,56.95,57.17,56.95,57.1,14112.0,55.6484,55.8634,55.6484,55.795,14112.0
2022-11-08 15:05:00,57.1,57.16,57.06,57.09,17057.0,55.795,55.8536,55.7559,55.7852,17057.0
2022-11-08 15:10:00,57.09,57.12,57.03,57.1,17307.0,55.7852,55.8145,55.7266,55.795,17307.0
2022-11-08 15:15:00,57.1,57.18,57.08,57.18,14529.0,55.795,55.8732,55.7755,55.8732,14529.0
2022-11-08 15:20:00,57.18,57.24,57.16,57.2,21390.0,55.8732,55.9318,55.8536,55.8927,21390.0
2022-11-08 15:25:00,57.21,57.31,57.17,57.28,21832.0,55.9025,56.0002,55.8634,55.9709,21832.0
2022-11-08 15:30:00,57.28,57.44,57.26,57.44,18757.0,55.9709,56.1272,55.9513,56.1272,18757.0
2022-11-08 15:35:00,57.45,57.51,57.4,57.43,45807.0,56.137,56.1956,56.0881,56.1175,45807.0
2022-11-08 15:40:00,57.43,57.49,57.34,57.37,43036.0,56.1175,56.1761,56.0295,56.0588,43036.0
2022-11-08 15:45:00,57.37,57.49,57.36,57.41,40671.0,56.0588,56.1761,56.0491,56.0979,40671.0
2022-11-08 15:50:00,57.42,57.44,57.27,57.28,76920.0,56.1077,56.1272,55.9611,55.9709,76920.0
2022-11-08 15:55:00,57.26,57.29,57.14,57.21,144848.0,55.9513,55.9807,55.8341,55.9025,144848.0
2022-11-09 09:30:00,56.55,56.82,56.32,56.56,87372.0,55.2576,55.5214,55.0328,55.2673,87372.0
2022-11-09 09:35:00,56.58,56.73,56.56,56.67,42674.0,55.2869,55.4335,55.2673,55.3748,42674.0
2022-11-09 09:40:00,56.68,56.99,56.67,56.84,80523.0,55.3846,55.6875,55.3748,55.5409,80523.0
2022-11-09 09:45:00,56.87,57.08,56.87,57.02,50573.0,55.5703,55.7755,55.5703,55.7168,50573.0
2022-11-09 09:50:00,57.0,57.0,56.82,56.96,51636.0,55.6973,55.6973,55.5214,55.6582,51636.0
2022-11-09 09:55:00,56.97,57.09,56.79,56.97,38455.0,55.668,55.7852,55.4921,55.668,38455.0
2022-11-09 10:00:00,56.96,57.44,56.95,57.38,118764.0,55.6582,56.1272,55.6484,56.0686,118764.0
2022-11-09 10:05:00,57.38,57.77,57.38,57.75,87647.0,56.0686,56.4497,56.0686,56.4301,87647.0
2022-11-09 10:10:00,57.75,57.8,57.54,57.71,68208.0,56.4301,56.479,56.2249,56.3911,68208.0
2022-11-09 10:15:00,57.73,57.77,57.57,57.73,46279.0,56.4106,56.4497,56.2543,56.4106,46279.0
2022-11-09 10:20:00,57.78,57.8,57.61,57.61,23358.0,56.4595,56.479,56.2933,56.2933,23358.0
2022-11-09 10:25:00,57.62,57.64,57.36,57.5,20488.0,56.3031,56.3227,56.0491,56.1859,20488.0
2022-11-09 10:30:00,57.5,57.58,57.18,57.34,42108.0,56.1859,56.264,55.8732,56.0295,42108.0
2022-11-09 10:35:00,57.3,57.38,57.21,57.31,28832.0,55.9904,56.0686,55.9025,56.0002,28832.0
2022-11-09 10:40:00,57.33,57.4,57.26,57.38,37047.0,56.0197,56.0881,55.9513,56.0686,37047.0
2022-11-09 10:45:00,57.39,57.52,57.39,57.5,23437.0,56.0784,56.2054,56.0784,56.1859,23437.0
2022-11-09 10:50:00,57.51,57.51,57.38,57.38,17575.0,56.1956,56.1956,56.0686,56.0686,17575.0
2022-11-09 10:55:00,57.36,57.41,57.09,57.21,37859.0,56.0491,56.0979,55.7852,55.9025,37859.0
2022-11-09 11:00:00,57.22,57.38,57.2,57.22,24218.0,55.9123,56.0686,55.8927,55.9123,24218.0
2022-11-09 11:05:00,57.24,57.4,57.19,57.38,18031.0,55.9318,56.0881,55.8829,56.0686,18031.0
2022-11-09 11:10:00,57.38,57.44,57.34,57.37,9944.0,56.0686,56.1272,56.0295,56.0588,9944.0
2022-11-09 11:15:00,57.37,57.48,57.37,57.43,20414.0,56.0588,56.1663,56.0588,56.1175,20414.0
2022-11-09 11:20:00,57.41,57.45,57.26,57.36,11299.0,56.0979,56.137,55.9513,56.0491,11299.0
2022-11-09 11:25:00,57.38,57.49,57.28,57.28,52804.0,56.0686,56.1761,55.9709,55.9709,52804.0
2022-11-09 11:30:00,57.27,57.29,57.14,57.14,18701.0,55.9611,55.9807,55.8341,55.8341,18701.0
2022-11-09 11:35:00,57.15,57.24,57.14,57.24,38980.0,55.8439,55.9318,55.8341,55.9318,38980.0
2022-11-09 11:40:00,57.23,57.38,57.23,57.37,19182.0,55.922,56.0686,55.922,56.0588,19182.0
2022-11-09 11:45:00,57.34,57.4,57.32,57.34,7115.0,56.0295,56.0881,56.01,56.0295,7115.0
2022-11-09 11:50:00,57.4,57.48,57.36,57.37,28262.0,56.0881,56.1663,56.0491,56.0588,28262.0
2022-11-09 11:55:00,57.38,57.4,57.27,57.29,7240.0,56.0686,56.0881,55.9611,55.9807,7240.0
2022-11-09 12:00:00,57.3,57.34,57.24,57.27,4954.0,55.9904,56.0295,55.9318,55.9611,4954.0
2022-11-09 12:05:00,57.25,57.26,57.15,57.2,7163.0,55.9416,55.9513,55.8439,55.8927,7163.0
2022-11-09 12:10:00,57.21,57.21,57.13,57.17,17860.0,55.9025,55.9025,55.8243,55.8634,17860.0
2022-11-09 12:15:00,57.15,57.21,57.12,57.21,6402.0,55.8439,55.9025,55.8145,55.9025,6402.0
2022-11-09 12:20:00,57.18,57.22,57.02,57.03,10044.0,55.8732,55.9123,55.7168,55.7266,10044.0
2022-11-09 12:25:00,57.02,57.07,56.93,57.04,4824.0,55.7168,55.7657,55.6289,55.7364,4824.0
2022-11-09 12:30:00,57.02,57.09,57.01,57.07,4222.0,55.7168,55.7852,55.7071,55.7657,4222.0
2022-11-09 12:35:00,57.07,57.08,56.92,56.93,7920.0,55.7657,55.7755,55.6191,55.6289,7920.0
2022-11-09 12:40:00,56.94,56.96,56.83,56.86,13031.0,55.6387,55.6582,55.5312,55.5605,13031.0
2022-11-09 12:45:00,56.86,56.97,56.84,56.96,18297.0,55.5605,55.668,55.5409,55.6582,18297.0
2022-11-09 12:50:00,56.96,57.01,56.9,56.91,13608.0,55.6582,55.7071,55.5996,55.6093,13608.0
2022-11-09 12:55:00,56.9,56.96,56.85,56.95,5069.0,55.5996,55.6582,55.5507,55.6484,5069.0
2022-11-09 13:00:00,56.97,56.97,56.71,56.78,74404.0,55.668,55.668,55.4139,55.4823,74404.0
2022-11-09 13:05:00,56.77,56.83,56.72,56.8,12832.0,55.4725,55.5312,55.4237,55.5019,12832.0
2022-11-09 13:10:00,56.81,56.84,56.7,56.83,16895.0,55.5116,55.5409,55.4041,55.5312,16895.0
2022-11-09 13:15:00,56.83,56.88,56.8,56.82,8771.0,55.5312,55.58,55.5019,55.5214,8771.0
2022-11-09 13:20:00,56.83,56.86,56.78,56.8,11722.0,55.5312,55.5605,55.4823,55.5019,11722.0
2022-11-09 13:25:00,56.78,56.84,56.77,56.77,8454.0,55.4823,55.5409,55.4725,55.4725,8454.0
2022-11-09 13:30:00,56.76,56.76,56.6,56.64,16244.0,55.4628,55.4628,55.3064,55.3455,16244.0
2022-11-09 13:35:00,56.62,56.63,56.57,56.58,14295.0,55.326,55.3357,55.2771,55.2869,14295.0
2022-11-09 13:40:00,56.58,56.61,56.52,56.6,12701.0,55.2869,55.3162,55.2283,55.3064,12701.0
2022-11-09 13:45:00,56.58,56.58,56.5,56.55,18949.0,55.2869,55.2869,55.2087,55.2576,18949.0
2022-11-09 13:50:00,56.55,56.57,56.52,56.54,10841.0,55.2576,55.2771,55.2283,55.2478,10841.0
2022-11-09 13:55:00,56.53,56.53,56.41,56.53,23880.0,55.238,55.238,55.1208,55.238,23880.0
2022-11-09 14:00:00,56.52,56.52,56.43,56.5,19848.0,55.2283,55.2283,55.1403,55.2087,19848.0
2022-11-09 14:05:00,56.48,56.64,56.46,56.62,28477.0,55.1892,55.3455,55.1696,55.326,28477.0
2022-11-09 14:10:00,56.62,56.67,56.53,56.6,14135.0,55.326,55.3748,55.238,55.3064,14135.0
2022-11-09 14:15:00,56.61,56.65,56.53,56.65,11180.0,55.3162,55.3553,55.238,55.3553,11180.0
2022-11-09 14:20:00,56.64,56.66,56.53,56.58,10949.0,55.3455,55.3651,55.238,55.2869,10949.0
2022-11-09 14:25:00,56.57,56.59,56.51,56.53,9759.0,55.2771,55.2967,55.2185,55.238,9759.0
2022-11-09 14:30:00,56.52,56.52,56.41,56.42,13673.0,55.2283,55.2283,55.1208,55.1305,13673.0
2022-11-09 14:35:00,56.42,56.46,56.28,56.3,21086.0,55.1305,55.1696,54.9937,55.0133,21086.0
2022-11-09 14:40:00,56.3,56.46,56.29,56.45,40889.0,55.0133,55.1696,55.0035,55.1599,40889.0
2022-11-09 14:45:00,56.44,56.51,56.41,56.46,91204.0,55.1501,55.2185,55.1208,55.1696,91204.0
2022-11-09 14:50:00,56.45,56.45,56.35,56.43,46309.0,55.1599,55.1599,55.0621,55.1403,46309.0
2022-11-09 14:55:00,56.4,56.41,56.36,56.4,23344.0,55.111,55.1208,55.0719,55.111,23344.0
2022-11-09 15:00:00,56.4,56.51,56.37,56.51,37062.0,55.111,55.2185,55.0817,55.2185,37062.0
2022-11-09 15:05:00,56.51,56.64,56.51,56.61,20929.0,55.2185,55.3455,55.2185,55.3162,20929.0
2022-11-09 15:10:00,56.61,56.61,56.46,56.49,10676.0,55.3162,55.3162,55.1696,55.1989,10676.0
2022-11-09 15:15:00,56.48,56.57,56.44,56.54,38466.0,55.1892,55.2771,55.1501,55.2478,38466.0
2022-11-09 15:20:00,56.51,56.53,56.42,56.42,38962.0,55.2185,55.238,55.1305,55.1305,38962.0
2022-11-09 15:25:00,56.43,56.46,56.39,56.43,48730.0,55.1403,55.1696,55.1012,55.1403,48730.0
2022-11-09 15:30:00,56.43,56.44,56.31,56.42,37193.0,55.1403,55.1501,55.0231,55.1305,37193.0
2022-11-09 15:35:00,56.41,56.43,56.3,56.3,26011.0,55.1208,55.1403,55.0133,55.0133,26011.0
2022-11-09 15:40:00,56.28,56.3,56.2,56.21,35045.0,54.9937,55.0133,54.9156,54.9253,35045.0
2022-11-09 15:45:00,56.22,56.27,56.11,56.14,53968.0,54.9351,54.984,54.8276,54.8569,53968.0
2022-11-09 15:50:00,56.17,56.29,56.15,56.21,178562.0,54.8863,55.0035,54.8667,54.9253,178562.0
2022-11-09 15:55:00,56.21,56.26,56.17,56.21,187339.0,54.9253,54.9742,54.8863,54.9253,187339.0
2022-11-10 09:30:00,59.25,60.38,59.09,60.22,234773.0,57.8959,59.0,57.7395,58.8437,234773.0
2022-11-10 09:35:00,60.22,60.47,59.92,60.46,291694.0,58.8437,59.088,58.5506,59.0782,291694.0
2022-11-10 09:40:00,60.48,60.57,60.16,60.42,227174.0,59.0978,59.1857,58.7851,59.0391,227174.0
2022-11-10 09:45:00,60.46,60.79,60.38,60.76,86968.0,59.0782,59.4007,59.0,59.3714,86968.0
2022-11-10 09:50:00,60.78,61.09,60.64,61.02,232799.0,59.3909,59.6938,59.2541,59.6254,232799.0
2022-11-10 09:55:00,61.06,61.47,61.01,61.46,222672.0,59.6645,60.0651,59.6156,60.0554,222672.0
2022-11-10 10:00:00,61.47,61.7,61.32,61.53,301999.0,60.0651,60.2899,59.9186,60.1238,301999.0
2022-11-10 10:05:00,61.49,61.92,61.46,61.83,160580.0,60.0847,60.5048,60.0554,60.4169,160580.0
2022-11-10 10:10:00,61.84,61.86,61.48,61.48,200132.0,60.4267,60.4462,60.0749,60.0749,200132.0
2022-11-10 10:15:00,61.48,61.82,61.47,61.7,61373.0,60.0749,60.4071,60.0651,60.2899,61373.0
2022-11-10 10:20:00,61.7,62.13,61.61,62.11,93977.0,60.2899,60.71,60.2019,60.6905,93977.0
2022-11-10 10:25:00,62.09,62.16,61.99,62.08,76231.0,60.671,60.7394,60.5732,60.6612,76231.0
2022-11-10 10:30:00,62.09,62.17,61.76,61.9,117178.0,60.671,60.7491,60.3485,60.4853,117178.0
2022-11-10 10:35:00,61.9,61.9,61.63,61.63,61989.0,60.4853,60.4853,60.2215,60.2215,61989.0
2022-11-10 10:40:00,61.62,62.04,61.58,61.97,71571.0,60.2117,60.6221,60.1726,60.5537,71571.0
2022-11-10 10:45:00,61.96,62.19,61.87,62.17,73013.0,60.5439,60.7687,60.456,60.7491,73013.0
2022-11-10 10:50:00,62.19,62.35,62.16,62.3,60177.0,60.7687,60.925,60.7394,60.8762,60177.0
2022-11-10 10:55:00,62.3,62.43,62.21,62.34,72465.0,60.8762,61.0032,60.7882,60.9152,72465.0
2022-11-10 11:00:00,62.34,62.37,62.15,62.24,87602.0,60.9152,60.9446,60.7296,60.8175,87602.0
2022-11-10 11:05:00,62.26,62.41,62.23,62.33,48264.0,60.8371,60.9836,60.8078,60.9055,48264.0
2022-11-10 11:10:00,62.34,62.41,62.2,62.4,75242.0,60.9152,60.9836,60.7784,60.9739,75242.0
2022-11-10 11:15:00,62.41,62.41,62.24,62.29,129175.0,60.9836,60.9836,60.8175,60.8664,129175.0
2022-11-10 11:20:00,62.3,62.31,62.13,62.14,81563.0,60.8762,60.8859,60.71,60.7198,81563.0
2022-11-10 11:25:00,62.13,62.27,62.06,62.25,79442.0,60.71,60.8468,60.6416,60.8273,79442.0
2022-11-10 11:30:00,62.25,62.43,62.24,62.39,139208.0,60.8273,61.0032,60.8175,60.9641,139208.0
2022-11-10 11:35:00,62.39,62.4,62.31,62.4,96350.0,60.9641,60.9739,60.8859,60.9739,96350.0
2022-11-10 11:40:00,62.41,62.44,62.27,62.27,57997.0,60.9836,61.013,60.8468,60.8468,57997.0
2022-11-10 11:45:00,62.27,62.34,62.21,62.3,94887.0,60.8468,60.9152,60.7882,60.8762,94887.0
2022-11-10 11:50:00,62.3,62.37,62.24,62.37,56805.0,60.8762,60.9446,60.8175,60.9446,56805.0
2022-11-10 11:55:00,62.36,62.43,62.28,62.29,45321.0,60.9348,61.0032,60.8566,60.8664,45321.0
2022-11-10 12:00:00,62.29,62.3,62.14,62.25,71097.0,60.8664,60.8762,60.7198,60.8273,71097.0
2022-11-10 12:05:00,62.25,62.25,61.99,61.99,49640.0,60.8273,60.8273,60.5732,60.5732,49640.0
2022-11-10 12:10:00,61.98,62.01,61.9,61.92,34772.0,60.5635,60.5928,60.4853,60.5048,34772.0
2022-11-10 12:15:00,61.93,62.01,61.87,61.96,50083.0,60.5146,60.5928,60.456,60.5439,50083.0
2022-11-10 12:20:00,61.97,62.01,61.87,61.98,31466.0,60.5537,60.5928,60.456,60.5635,31466.0
2022-11-10 12:25:00,61.98,62.01,61.84,61.86,39909.0,60.5635,60.5928,60.4267,60.4462,39909.0
2022-11-10 12:30:00,61.86,61.86,61.71,61.82,40111.0,60.4462,60.4462,60.2996,60.4071,40111.0
2022-11-10 12:35:00,61.83,61.87,61.75,61.75,39518.0,60.4169,60.456,60.3387,60.3387,39518.0
2022-11-10 12:40:00,61.76,61.84,61.67,61.82,25827.0,60.3485,60.4267,60.2606,60.4071,25827.0
2022-11-10 12:45:00,61.82,61.82,61.62,61.69,36165.0,60.4071,60.4071,60.2117,60.2801,36165.0
2022-11-10 12:50:00,61.69,61.75,61.51,61.54,30499.0,60.2801,60.3387,60.1042,60.1335,30499.0
2022-11-10 12:55:00,61.54,61.61,61.46,61.49,34164.0,60.1335,60.2019,60.0554,60.0847,34164.0
2022-11-10 13:00:00,61.48,61.7,61.48,61.65,70833.0,60.0749,60.2899,60.0749,60.241,70833.0
2022-11-10 13:05:00,61.66,61.71,61.6,61.71,54822.0,60.2508,60.2996,60.1922,60.2996,54822.0
2022-11-10 13:10:00,61.71,61.73,61.64,61.73,29195.0,60.2996,60.3192,60.2312,60.3192,29195.0
2022-11-10 13:15:00,61.73,61.8,61.7,61.74,29685.0,60.3192,60.3876,60.2899,60.329,29685.0
2022-11-10 13:20:00,61.74,61.81,61.6,61.62,58898.0,60.329,60.3974,60.1922,60.2117,58898.0
2022-11-10 13:25:00,61.62,61.77,61.61,61.75,17717.0,60.2117,60.3583,60.2019,60.3387,17717.0
2022-11-10 13:30:00,61.77,61.78,61.64,61.72,26482.0,60.3583,60.368,60.2312,60.3094,26482.0
2022-11-10 13:35:00,61.72,61.73,61.62,61.63,31832.0,60.3094,60.3192,60.2117,60.2215,31832.0
2022-11-10 13:40:00,61.63,61.8,61.59,61.77,35700.0,60.2215,60.3876,60.1824,60.3583,35700.0
2022-11-10 13:45:00,61.78,61.82,61.74,61.75,22473.0,60.368,60.4071,60.329,60.3387,22473.0
2022-11-10 13:50:00,61.75,61.76,61.6,61.62,43927.0,60.3387,60.3485,60.1922,60.2117,43927.0
2022-11-10 13:55:00,61.61,61.7,61.58,61.63,21831.0,60.2019,60.2899,60.1726,60.2215,21831.0
2022-11-10 14:00:00,61.63,61.76,61.6,61.71,29504.0,60.2215,60.3485,60.1922,60.2996,29504.0
2022-11-10 14:05:00,61.69,61.76,61.62,61.74,34364.0,60.2801,60.3485,60.2117,60.329,34364.0
2022-11-10 14:10:00,61.74,61.76,61.71,61.73,29354.0,60.329,60.3485,60.2996,60.3192,29354.0
2022-11-10 14:15:00,61.75,61.78,61.66,61.67,32396.0,60.3387,60.368,60.2508,60.2606,32396.0
2022-11-10 14:20:00,61.66,61.7,61.61,61.69,27734.0,60.2508,60.2899,60.2019,60.2801,27734.0
2022-11-10 14:25:00,61.69,61.76,61.66,61.73,56111.0,60.2801,60.3485,60.2508,60.3192,56111.0
2022-11-10 14:30:00,61.72,61.78,61.65,61.77,59654.0,60.3094,60.368,60.241,60.3583,59654.0
2022-11-10 14:35:00,61.77,61.78,61.7,61.76,34985.0,60.3583,60.368,60.2899,60.3485,34985.0
2022-11-10 14:40:00,61.75,61.78,61.64,61.66,43878.0,60.3387,60.368,60.2312,60.2508,43878.0
2022-11-10 14:45:00,61.65,61.71,61.59,61.61,35155.0,60.241,60.2996,60.1824,60.2019,35155.0
2022-11-10 14:50:00,61.61,61.72,61.59,61.69,45908.0,60.2019,60.3094,60.1824,60.2801,45908.0
2022-11-10 14:55:00,61.69,61.77,61.68,61.76,58490.0,60.2801,60.3583,60.2703,60.3485,58490.0
2022-11-10 15:00:00,61.75,61.77,61.7,61.74,52988.0,60.3387,60.3583,60.2899,60.329,52988.0
2022-11-10 15:05:00,61.75,61.79,61.74,61.79,60857.0,60.3387,60.3778,60.329,60.3778,60857.0
2022-11-10 15:10:00,61.8,61.94,61.8,61.92,74761.0,60.3876,60.5244,60.3876,60.5048,74761.0
2022-11-10 15:15:00,61.92,61.97,61.84,61.84,61824.0,60.5048,60.5537,60.4267,60.4267,61824.0
2022-11-10 15:20:00,61.84,61.93,61.81,61.88,81715.0,60.4267,60.5146,60.3974,60.4658,81715.0
2022-11-10 15:25:00,61.89,61.95,61.82,61.93,138098.0,60.4755,60.5342,60.4071,60.5146,138098.0
2022-11-10 15:30:00,61.93,61.99,61.92,61.96,169741.0,60.5146,60.5732,60.5048,60.5439,169741.0
2022-11-10 15:35:00,61.96,62.01,61.94,62.0,128914.0,60.5439,60.5928,60.5244,60.583,128914.0
2022-11-10 15:40:00,61.99,62.05,61.94,61.98,177902.0,60.5732,60.6319,60.5244,60.5635,177902.0
2022-11-10 15:45:00,61.98,62.04,61.96,62.01,185717.0,60.5635,60.6221,60.5439,60.5928,185717.0
2022-11-10 15:50:00,62.0,62.11,62.0,62.1,360002.0,60.583,60.6905,60.583,60.6807,360002.0
2022-11-10 15:55:00,62.1,62.12,61.96,62.0,457356.0,60.6807,60.7003,60.5439,60.583,457356.0
2022-11-11 09:30:00,62.01,62.15,61.77,62.02,153114.0,60.5928,60.7296,60.3583,60.6026,153114.0
2022-11-11 09:35:00,62.04,62.25,61.87,61.87,126882.0,60.6221,60.8273,60.456,60.456,126882.0
2022-11-11 09:40:00,61.86,62.11,61.79,62.09,75472.0,60.4462,60.6905,60.3778,60.671,75472.0
2022-11-11 09:45:00,62.1,62.48,62.09,62.45,225503.0,60.6807,61.052,60.671,61.0227,225503.0
2022-11-11 09:50:00,62.45,62.6,62.41,62.55,63442.0,61.0227,61.1693,60.9836,61.1204,63442.0
2022-11-11 09:55:00,62.53,62.69,62.41,62.69,102576.0,61.1009,61.2572,60.9836,61.2572,102576.0
2022-11-11 10:00:00,62.67,62.7,62.3,62.57,91277.0,61.2377,61.267,60.8762,61.14,91277.0
2022-11-11 10:05:00,62.59,62.72,62.3,62.47,73483.0,61.1595,61.2866,60.8762,61.0423,73483.0
2022-11-11 10:10:00,62.48,62.91,62.43,62.87,71911.0,61.052,61.4722,61.0032,61.4331,71911.0
2022-11-11 10:15:00,62.86,63.0,62.84,62.96,49920.0,61.4234,61.5602,61.4038,61.5211,49920.0
2022-11-11 10:20:00,62.96,63.12,62.94,63.04,39496.0,61.5211,61.6774,61.5015,61.5992,39496.0
2022-11-11 10:25:00,63.04,63.17,62.96,63.04,43094.0,61.5992,61.7263,61.5211,61.5992,43094.0
2022-11-11 10:30:00,63.05,63.09,62.83,62.89,27158.0,61.609,61.6481,61.394,61.4527,27158.0
2022-11-11 10:35:00,62.91,63.02,62.75,63.0,31964.0,61.4722,61.5797,61.3159,61.5602,31964.0
2022-11-11 10:40:00,63.0,63.18,62.97,63.15,35509.0,61.5602,61.736,61.5308,61.7067,35509.0
2022-11-11 10:45:00,63.15,63.28,63.09,63.27,34027.0,61.7067,61.8338,61.6481,61.824,34027.0
2022-11-11 10:50:00,63.28,63.3,63.14,63.15,40075.0,61.8338,61.8533,61.697,61.7067,40075.0
2022-11-11 10:55:00,63.13,63.18,63.09,63.17,35697.0,61.6872,61.736,61.6481,61.7263,35697.0
2022-11-11 11:00:00,63.19,63.28,63.07,63.2,99389.0,61.7458,61.8338,61.6286,61.7556,99389.0
2022-11-11 11:05:00,63.2,63.2,62.9,62.92,38805.0,61.7556,61.7556,61.4624,61.482,38805.0
2022-11-11 11:10:00,62.92,63.0,62.82,62.88,48588.0,61.482,61.5602,61.3843,61.4429,48588.0
2022-11-11 11:15:00,62.85,63.05,62.79,63.05,49308.0,61.4136,61.609,61.355,61.609,49308.0
2022-11-11 11:20:00,63.05,63.05,62.76,62.83,32332.0,61.609,61.609,61.3256,61.394,32332.0
2022-11-11 11:25:00,62.81,62.89,62.66,62.67,22390.0,61.3745,61.4527,61.2279,61.2377,22390.0
2022-11-11 11:30:00,62.66,62.79,62.58,62.6,23493.0,61.2279,61.355,61.1498,61.1693,23493.0
2022-11-11 11:35:00,62.62,62.72,62.55,62.64,17129.0,61.1888,61.2866,61.1204,61.2084,17129.0
2022-11-11 11:40:00,62.62,62.76,62.61,62.64,20921.0,61.1888,61.3256,61.1791,61.2084,20921.0
2022-11-11 11:45:00,62.65,62.71,62.55,62.7,17899.0,61.2182,61.2768,61.1204,61.267,17899.0
2022-11-11 11:50:00,62.7,62.78,62.64,62.67,21572.0,61.267,61.3452,61.2084,61.2377,21572.0
2022-11-11 11:55:00,62.67,62.71,62.64,62.65,17574.0,61.2377,61.2768,61.2084,61.2182,17574.0
2022-11-11 12:00:00,62.62,62.71,62.6,62.64,19663.0,61.1888,61.2768,61.1693,61.2084,19663.0
2022-11-11 12:05:00,62.63,62.67,62.55,62.67,15902.0,61.1986,61.2377,61.1204,61.2377,15902.0
2022-11-11 12:10:00,62.66,62.8,62.66,62.74,18585.0,61.2279,61.3647,61.2279,61.3061,18585.0
2022-11-11 12:15:00,62.73,62.84,62.72,62.77,14564.0,61.2963,61.4038,61.2866,61.3354,14564.0
2022-11-11 12:20:00,62.77,62.77,62.66,62.71,11616.0,61.3354,61.3354,61.2279,61.2768,11616.0
2022-11-11 12:25:00,62.7,62.72,62.65,62.68,12016.0,61.267,61.2866,61.2182,61.2475,12016.0
2022-11-11 12:30:00,62.68,62.73,62.6,62.64,13281.0,61.2475,61.2963,61.1693,61.2084,13281.0
2022-11-11 12:35:00,62.63,62.67,62.6,62.6,10188.0,61.1986,61.2377,61.1693,61.1693,10188.0
2022-11-11 12:40:00,62.6,62.68,62.54,62.68,15273.0,61.1693,61.2475,61.1107,61.2475,15273.0
2022-11-11 12:45:00,62.69,62.74,62.65,62.66,15052.0,61.2572,61.3061,61.2182,61.2279,15052.0
2022-11-11 12:50:00,62.66,62.73,62.66,62.69,8642.0,61.2279,61.2963,61.2279,61.2572,8642.0
2022-11-11 12:55:00,62.7,62.77,62.67,62.67,14911.0,61.267,61.3354,61.2377,61.2377,14911.0
2022-11-11 13:00:00,62.69,62.81,62.69,62.79,13386.0,61.2572,61.3745,61.2572,61.355,13386.0
2022-11-11 13:05:00,62.79,62.84,62.75,62.83,48918.0,61.355,61.4038,61.3159,61.394,48918.0
2022-11-11 13:10:00,62.83,62.86,62.64,62.65,18248.0,61.394,61.4234,61.2084,61.2182,18248.0
2022-11-11 13:15:00,62.65,62.77,62.63,62.72,57495.0,61.2182,61.3354,61.1986,61.2866,57495.0
2022-11-11 13:20:00,62.72,62.77,62.64,62.76,42233.0,61.2866,61.3354,61.2084,61.3256,42233.0
2022-11-11 13:25:00,62.79,62.8,62.73,62.79,12370.0,61.355,61.3647,61.2963,61.355,12370.0
2022-11-11 13:30:00,62.8,62.89,62.77,62.85,10210.0,61.3647,61.4527,61.3354,61.4136,10210.0
2022-11-11 13:35:00,62.86,62.86,62.71,62.73,16239.0,61.4234,61.4234,61.2768,61.2963,16239.0
2022-11-11 13:40:00,62.75,62.76,62.66,62.74,13819.0,61.3159,61.3256,61.2279,61.3061,13819.0
2022-11-11 13:45:00,62.74,62.74,62.62,62.71,17163.0,61.3061,61.3061,61.1888,61.2768,17163.0
2022-11-11 13:50:00,62.72,62.86,62.72,62.84,12904.0,61.2866,61.4234,61.2866,61.4038,12904.0
2022-11-11 13:55:00,62.82,62.86,62.78,62.84,9747.0,61.3843,61.4234,61.3452,61.4038,9747.0
2022-11-11 14:00:00,62.86,62.9,62.79,62.9,18808.0,61.4234,61.4624,61.355,61.4624,18808.0
2022-11-11 14:05:00,62.89,62.97,62.89,62.94,38200.0,61.4527,61.5308,61.4527,61.5015,38200.0
2022-11-11 14:10:00,62.94,62.98,62.9,62.95,19966.0,61.5015,61.5406,61.4624,61.5113,19966.0
2022-11-11 14:15:00,62.95,63.01,62.91,62.95,24892.0,61.5113,61.5699,61.4722,61.5113,24892.0
2022-11-11 14:20:00,62.95,63.13,62.95,63.13,17076.0,61.5113,61.6872,61.5113,61.6872,17076.0
2022-11-11 14:25:00,63.13,63.25,63.11,63.23,60764.0,61.6872,61.8044,61.6676,61.7849,60764.0
2022-11-11 14:30:00,63.22,63.31,63.22,63.27,58476.0,61.7751,61.8631,61.7751,61.824,58476.0
2022-11-11 14:35:00,63.27,63.34,63.25,63.33,53205.0,61.824,61.8924,61.8044,61.8826,53205.0
2022-11-11 14:40:00,63.34,63.37,63.31,63.35,25861.0,61.8924,61.9217,61.8631,61.9022,25861.0
2022-11-11 14:45:00,63.35,63.36,63.24,63.28,25321.0,61.9022,61.9119,61.7947,61.8338,25321.0
2022-11-11 14:50:00,63.28,63.37,63.28,63.35,22706.0,61.8338,61.9217,61.8338,61.9022,22706.0
2022-11-11 14:55:00,63.35,63.35,63.28,63.31,19541.0,61.9022,61.9022,61.8338,61.8631,19541.0
2022-11-11 15:00:00,63.32,63.33,63.2,63.22,17117.0,61.8728,61.8826,61.7556,61.7751,17117.0
2022-11-11 15:05:00,63.21,63.25,63.08,63.11,25640.0,61.7654,61.8044,61.6383,61.6676,25640.0
2022-11-11 15:10:00,63.11,63.11,63.01,63.02,18900.0,61.6676,61.6676,61.5699,61.5797,18900.0
2022-11-11 15:15:00,63.01,63.03,62.93,63.03,46537.0,61.5699,61.5895,61.4918,61.5895,46537.0
2022-11-11 15:20:00,63.03,63.09,63.02,63.05,23203.0,61.5895,61.6481,61.5797,61.609,23203.0
2022-11-11 15:25:00,63.05,63.11,63.04,63.07,21407.0,61.609,61.6676,61.5992,61.6286,21407.0
2022-11-11 15:30:00,63.07,63.11,63.02,63.02,30527.0,61.6286,61.6676,61.5797,61.5797,30527.0
2022-11-11 15:35:00,63.03,63.03,62.9,62.98,51500.0,61.5895,61.5895,61.4624,61.5406,51500.0
2022-11-11 15:40:00,62.97,63.09,62.96,63.07,40469.0,61.5308,61.6481,61.5211,61.6286,40469.0
2022-11-11 15:45:00,63.05,63.1,62.98,63.02,49476.0,61.609,61.6579,61.5406,61.5797,49476.0
2022-11-11 15:50:00,63.03,63.07,62.89,62.92,138031.0,61.5895,61.6286,61.4527,61.482,138031.0
2022-11-11 15:55:00,62.93,62.93,62.77,62.84,177394.0,61.4918,61.4918,61.3354,61.4038,177394.0
2022-11-14 09:30:00,62.4,62.53,62.3,62.32,74454.0,60.9739,61.1009,60.8762,60.8957,74454.0
2022-11-14 09:35:00,62.34,62.43,62.23,62.43,61967.0,60.9152,61.0032,60.8078,61.0032,61967.0
2022-11-14 09:40:00,62.42,62.44,61.87,61.92,84929.0,60.9934,61.013,60.456,60.5048,84929.0
2022-11-14 09:45:00,61.88,62.02,61.72,61.85,57828.0,60.4658,60.6026,60.3094,60.4364,57828.0
2022-11-14 09:50:00,61.86,62.07,61.82,62.0,43743.0,60.4462,60.6514,60.4071,60.583,43743.0
2022-11-14 09:55:00,62.01,62.29,61.98,62.28,35420.0,60.5928,60.8664,60.5635,60.8566,35420.0
2022-11-14 10:00:00,62.31,62.46,62.28,62.34,50785.0,60.8859,61.0325,60.8566,60.9152,50785.0
2022-11-14 10:05:00,62.35,62.53,62.23,62.38,46998.0,60.925,61.1009,60.8078,60.9543,46998.0
2022-11-14 10:10:00,62.38,62.43,62.16,62.24,67318.0,60.9543,61.0032,60.7394,60.8175,67318.0
2022-11-14 10:15:00,62.25,62.37,62.14,62.14,40187.0,60.8273,60.9446,60.7198,60.7198,40187.0
2022-11-14 10:20:00,62.13,62.18,62.04,62.04,35054.0,60.71,60.7589,60.6221,60.6221,35054.0
2022-11-14 10:25:00,62.01,62.06,61.74,61.79,56490.0,60.5928,60.6416,60.329,60.3778,56490.0
2022-11-14 10:30:00,61.79,62.02,61.76,61.99,21276.0,60.3778,60.6026,60.3485,60.5732,21276.0
2022-11-14 10:35:00,61.97,62.11,61.92,62.04,20260.0,60.5537,60.6905,60.5048,60.6221,20260.0
2022-11-14 10:40:00,62.06,62.16,62.05,62.09,13469.0,60.6416,60.7394,60.6319,60.671,13469.0
2022-11-14 10:45:00,62.08,62.1,62.02,62.07,23825.0,60.6612,60.6807,60.6026,60.6514,23825.0
2022-11-14 10:50:00,62.05,62.24,62.02,62.23,38440.0,60.6319,60.8175,60.6026,60.8078,38440.0
2022-11-14 10:55:00,62.22,62.31,62.19,62.22,19350.0,60.798,60.8859,60.7687,60.798,19350.0
2022-11-14 11:00:00,62.23,62.27,62.08,62.09,36735.0,60.8078,60.8468,60.6612,60.671,36735.0
2022-11-14 11:05:00,62.1,62.11,62.01,62.09,19078.0,60.6807,60.6905,60.5928,60.671,19078.0
2022-11-14 11:10:00,62.08,62.08,61.71,61.74,47314.0,60.6612,60.6612,60.2996,60.329,47314.0
2022-11-14 11:15:00,61.74,61.78,61.59,61.63,20587.0,60.329,60.368,60.1824,60.2215,20587.0
2022-11-14 11:20:00,61.63,61.74,61.61,61.71,78178.0,60.2215,60.329,60.2019,60.2996,78178.0
2022-11-14 11:25:00,61.72,61.78,61.62,61.69,44533.0,60.3094,60.368,60.2117,60.2801,44533.0
2022-11-14 11:30:00,61.69,62.02,61.66,62.02,82751.0,60.2801,60.6026,60.2508,60.6026,82751.0
2022-11-14 11:35:00,62.03,62.09,61.96,61.97,66708.0,60.6123,60.671,60.5439,60.5537,66708.0
2022-11-14 11:40:00,61.98,62.04,61.93,61.98,59969.0,60.5635,60.6221,60.5146,60.5635,59969.0
2022-11-14 11:45:00,61.99,62.13,61.99,62.01,78940.0,60.5732,60.71,60.5732,60.5928,78940.0
2022-11-14 11:50:00,62.01,62.01,61.82,61.84,38925.0,60.5928,60.5928,60.4071,60.4267,38925.0
2022-11-14 11:55:00,61.86,61.94,61.81,61.9,9197.0,60.4462,60.5244,60.3974,60.4853,9197.0
2022-11-14 12:00:00,61.95,62.09,61.89,62.05,9570.0,60.5342,60.671,60.4755,60.6319,9570.0
2022-11-14 12:05:00,62.04,62.04,61.94,61.97,9800.0,60.6221,60.6221,60.5244,60.5537,9800.0
2022-11-14 12:10:00,61.98,61.99,61.91,61.93,10878.0,60.5635,60.5732,60.4951,60.5146,10878.0
2022-11-14 12:15:00,61.92,61.96,61.9,61.93,9285.0,60.5048,60.5439,60.4853,60.5146,9285.0
2022-11-14 12:20:00,61.92,61.93,61.77,61.87,12443.0,60.5048,60.5146,60.3583,60.456,12443.0
2022-11-14 12:25:00,61.88,61.94,61.84,61.9,9962.0,60.4658,60.5244,60.4267,60.4853,9962.0
2022-11-14 12:30:00,61.91,61.96,61.89,61.94,24645.0,60.4951,60.5439,60.4755,60.5244,24645.0
2022-11-14 12:35:00,61.92,61.95,61.87,61.95,33428.0,60.5048,60.5342,60.456,60.5342,33428.0
2022-11-14 12:40:00,61.95,61.95,61.91,61.95,10429.0,60.5342,60.5342,60.4951,60.5342,10429.0
2022-11-14 12:45:00,61.96,62.03,61.96,62.01,46606.0,60.5439,60.6123,60.5439,60.5928,46606.0
2022-11-14 12:50:00,62.01,62.01,61.94,61.94,10533.0,60.5928,60.5928,60.5244,60.5244,10533.0
2022-11-14 12:55:00,61.95,61.97,61.89,61.91,7532.0,60.5342,60.5537,60.4755,60.4951,7532.0
2022-11-14 13:00:00,61.9,61.95,61.88,61.91,19883.0,60.4853,60.5342,60.4658,60.4951,19883.0
2022-11-14 13:05:00,61.91,61.95,61.88,61.93,13822.0,60.4951,60.5342,60.4658,60.5146,13822.0
2022-11-14 13:10:00,61.94,62.02,61.94,62.02,9455.0,60.5244,60.6026,60.5244,60.6026,9455.0
2022-11-14 13:15:00,62.02,62.08,62.01,62.05,35784.0,60.6026,60.6612,60.5928,60.6319,35784.0
2022-11-14 13:20:00,62.05,62.11,62.04,62.11,59799.0,60.6319,60.6905,60.6221,60.6905,59799.0
2022-11-14 13:25:00,62.11,62.16,62.1,62.11,15065.0,60.6905,60.7394,60.6807,60.6905,15065.0
2022-11-14 13:30:00,62.11,62.11,62.04,62.1,10813.0,60.6905,60.6905,60.6221,60.6807,10813.0
2022-11-14 13:35:00,62.14,62.19,62.13,62.18,44042.0,60.7198,60.7687,60.71,60.7589,44042.0
2022-11-14 13:40:00,62.17,62.2,62.16,62.19,54128.0,60.7491,60.7784,60.7394,60.7687,54128.0
2022-11-14 13:45:00,62.19,62.21,62.14,62.21,13719.0,60.7687,60.7882,60.7198,60.7882,13719.0
2022-11-14 13:50:00,62.2,62.24,62.18,62.2,6398.0,60.7784,60.8175,60.7589,60.7784,6398.0
2022-11-14 13:55:00,62.21,62.21,62.18,62.19,5580.0,60.7882,60.7882,60.7589,60.7687,5580.0
2022-11-14 14:00:00,62.18,62.18,62.08,62.1,22018.0,60.7589,60.7589,60.6612,60.6807,22018.0
2022-11-14 14:05:00,62.09,62.09,61.94,61.96,15622.0,60.671,60.671,60.5244,60.5439,15622.0
2022-11-14 14:10:00,61.95,61.95,61.9,61.92,11187.0,60.5342,60.5342,60.4853,60.5048,11187.0
2022-11-14 14:15:00,61.93,61.95,61.81,61.85,9654.0,60.5146,60.5342,60.3974,60.4364,9654.0
2022-11-14 14:20:00,61.85,61.85,61.8,61.83,15433.0,60.4364,60.4364,60.3876,60.4169,15433.0
2022-11-14 14:25:00,61.83,61.83,61.75,61.82,7867.0,60.4169,60.4169,60.3387,60.4071,7867.0
2022-11-14 14:30:00,61.84,61.85,61.77,61.77,14950.0,60.4267,60.4364,60.3583,60.3583,14950.0
2022-11-14 14:35:00,61.77,61.8,61.73,61.73,36413.0,60.3583,60.3876,60.3192,60.3192,36413.0
2022-11-14 14:40:00,61.74,61.81,61.74,61.77,56168.0,60.329,60.3974,60.329,60.3583,56168.0
2022-11-14 14:45:00,61.75,61.77,61.68,61.7,12948.0,60.3387,60.3583,60.2703,60.2899,12948.0
2022-11-14 14:50:00,61.71,61.76,61.69,61.7,33995.0,60.2996,60.3485,60.2801,60.2899,33995.0
2022-11-14 14:55:00,61.71,61.77,61.71,61.74,10443.0,60.2996,60.3583,60.2996,60.329,10443.0
2022-11-14 15:00:00,61.75,61.9,61.75,61.89,47262.0,60.3387,60.4853,60.3387,60.4755,47262.0
2022-11-14 15:05:00,61.91,61.92,61.82,61.83,10916.0,60.4951,60.5048,60.4071,60.4169,10916.0
2022-11-14 15:10:00,61.82,61.84,61.56,61.58,33577.0,60.4071,60.4267,60.1531,60.1726,33577.0
2022-11-14 15:15:00,61.57,61.59,61.51,61.56,81120.0,60.1628,60.1824,60.1042,60.1531,81120.0
2022-11-14 15:20:00,61.57,61.6,61.54,61.59,14587.0,60.1628,60.1922,60.1335,60.1824,14587.0
2022-11-14 15:25:00,61.59,61.6,61.52,61.53,8154.0,60.1824,60.1922,60.114,60.1238,8154.0
2022-11-14 15:30:00,61.53,61.54,61.43,61.43,49783.0,60.1238,60.1335,60.026,60.026,49783.0
2022-11-14 15:35:00,61.44,61.5,61.41,61.46,89789.0,60.0358,60.0944,60.0065,60.0554,89789.0
2022-11-14 15:40:00,61.46,61.48,61.33,61.34,38752.0,60.0554,60.0749,59.9283,59.9381,38752.0
2022-11-14 15:45:00,61.34,61.35,61.23,61.23,68632.0,59.9381,59.9479,59.8306,59.8306,68632.0
2022-11-14 15:50:00,61.25,61.28,61.1,61.11,97582.0,59.8502,59.8795,59.7036,59.7134,97582.0
2022-11-14 15:55:00,61.11,61.12,60.98,61.01,119109.0,59.7134,59.7231,59.5863,59.6156,119109.0
2022-11-15 09:30:00,62.39,62.98,62.34,62.84,187340.0,60.9641,61.5406,60.9152,61.4038,187340.0
2022-11-15 09:35:00,62.85,63.02,62.54,62.55,170688.0,61.4136,61.5797,61.1107,61.1204,170688.0
2022-11-15 09:40:00,62.56,62.66,62.18,62.2,110746.0,61.1302,61.2279,60.7589,60.7784,110746.0
2022-11-15 09:45:00,62.18,62.18,61.66,61.73,51784.0,60.7589,60.7589,60.2508,60.3192,51784.0
2022-11-15 09:50:00,61.74,62.15,61.74,61.96,99004.0,60.329,60.7296,60.329,60.5439,99004.0
2022-11-15 09:55:00,61.98,62.34,61.97,62.34,46634.0,60.5635,60.9152,60.5537,60.9152,46634.0
2022-11-15 10:00:00,62.36,62.55,62.34,62.52,68523.0,60.9348,61.1204,60.9152,61.0911,68523.0
2022-11-15 10:05:00,62.51,62.63,62.22,62.28,63110.0,61.0814,61.1986,60.798,60.8566,63110.0
2022-11-15 10:10:00,62.31,62.35,62.19,62.24,57325.0,60.8859,60.925,60.7687,60.8175,57325.0
2022-11-15 10:15:00,62.24,62.36,62.08,62.1,81412.0,60.8175,60.9348,60.6612,60.6807,81412.0
2022-11-15 10:20:00,62.08,62.32,61.97,62.3,79210.0,60.6612,60.8957,60.5537,60.8762,79210.0
2022-11-15 10:25:00,62.31,62.64,62.31,62.64,38568.0,60.8859,61.2084,60.8859,61.2084,38568.0
2022-11-15 10:30:00,62.64,62.8,62.57,62.74,34065.0,61.2084,61.3647,61.14,61.3061,34065.0
2022-11-15 10:35:00,62.74,62.77,62.56,62.73,48287.0,61.3061,61.3354,61.1302,61.2963,48287.0
2022-11-15 10:40:00,62.72,62.79,62.61,62.76,27539.0,61.2866,61.355,61.1791,61.3256,27539.0
2022-11-15 10:45:00,62.76,62.83,62.53,62.55,40163.0,61.3256,61.394,61.1009,61.1204,40163.0
2022-11-15 10:50:00,62.55,62.74,62.44,62.74,23453.0,61.1204,61.3061,61.013,61.3061,23453.0
2022-11-15 10:55:00,62.75,62.82,62.63,62.63,21228.0,61.3159,61.3843,61.1986,61.1986,21228.0
2022-11-15 11:00:00,62.61,62.63,62.44,62.51,24958.0,61.1791,61.1986,61.013,61.0814,24958.0
2022-11-15 11:05:00,62.51,62.72,62.47,62.63,194314.0,61.0814,61.2866,61.0423,61.1986,194314.0
2022-11-15 11:10:00,62.62,62.66,62.46,62.61,25365.0,61.1888,61.2279,61.0325,61.1791,25365.0
2022-11-15 11:15:00,62.6,62.72,62.53,62.58,25908.0,61.1693,61.2866,61.1009,61.1498,25908.0
2022-11-15 11:20:00,62.57,62.68,62.56,62.62,22390.0,61.14,61.2475,61.1302,61.1888,22390.0
2022-11-15 11:25:00,62.63,62.67,62.54,62.55,22284.0,61.1986,61.2377,61.1107,61.1204,22284.0
2022-11-15 11:30:00,62.56,62.79,62.56,62.78,36928.0,61.1302,61.355,61.1302,61.3452,36928.0
2022-11-15 11:35:00,62.79,62.79,62.6,62.66,46838.0,61.355,61.355,61.1693,61.2279,46838.0
2022-11-15 11:40:00,62.67,62.77,62.64,62.68,26229.0,61.2377,61.3354,61.2084,61.2475,26229.0
2022-11-15 11:45:00,62.67,62.7,62.6,62.63,21183.0,61.2377,61.267,61.1693,61.1986,21183.0
2022-11-15 11:50:00,62.62,62.66,62.58,62.64,18551.0,61.1888,61.2279,61.1498,61.2084,18551.0
2022-11-15 11:55:00,62.62,62.72,62.59,62.71,16701.0,61.1888,61.2866,61.1595,61.2768,16701.0
2022-11-15 12:00:00,62.73,62.74,62.54,62.67,15467.0,61.2963,61.3061,61.1107,61.2377,15467.0
2022-11-15 12:05:00,62.67,62.73,62.63,62.7,11510.0,61.2377,61.2963,61.1986,61.267,11510.0
2022-11-15 12:10:00,62.7,62.79,62.64,62.67,26003.0,61.267,61.355,61.2084,61.2377,26003.0
2022-11-15 12:15:00,62.67,62.68,62.54,62.54,19037.0,61.2377,61.2475,61.1107,61.1107,19037.0
2022-11-15 12:20:00,62.53,62.57,62.49,62.55,26570.0,61.1009,61.14,61.0618,61.1204,26570.0
2022-11-15 12:25:00,62.55,62.57,62.49,62.49,8306.0,61.1204,61.14,61.0618,61.0618,8306.0
2022-11-15 12:30:00,62.49,62.61,62.45,62.59,26563.0,61.0618,61.1791,61.0227,61.1595,26563.0
2022-11-15 12:35:00,62.58,62.62,62.51,62.52,9042.0,61.1498,61.1888,61.0814,61.0911,9042.0
2022-11-15 12:40:00,62.52,62.55,62.37,62.43,17700.0,61.0911,61.1204,60.9446,61.0032,17700.0
2022-11-15 12:45:00,62.43,62.46,62.31,62.46,33409.0,61.0032,61.0325,60.8859,61.0325,33409.0
2022-11-15 12:50:00,62.45,62.45,62.35,62.39,8072.0,61.0227,61.0227,60.925,60.9641,8072.0
2022-11-15 12:55:00,62.38,62.46,62.33,62.46,13185.0,60.9543,61.0325,60.9055,61.0325,13185.0
2022-11-15 13:00:00,62.47,62.51,62.42,62.47,19243.0,61.0423,61.0814,60.9934,61.0423,19243.0
2022-11-15 13:05:00,62.47,62.47,62.41,62.41,20389.0,61.0423,61.0423,60.9836,60.9836,20389.0
2022-11-15 13:10:00,62.42,62.48,62.35,62.47,11135.0,60.9934,61.052,60.925,61.0423,11135.0
2022-11-15 13:15:00,62.46,62.46,62.25,62.25,35189.0,61.0325,61.0325,60.8273,60.8273,35189.0
2022-11-15 13:20:00,62.25,62.25,61.95,62.07,33299.0,60.8273,60.8273,60.5342,60.6514,33299.0
2022-11-15 13:25:00,62.13,62.14,61.82,61.91,32200.0,60.71,60.7198,60.4071,60.4951,32200.0
2022-11-15 13:30:00,61.88,61.99,61.77,61.8,43687.0,60.4658,60.5732,60.3583,60.3876,43687.0
2022-11-15 13:35:00,61.8,61.98,61.68,61.8,59400.0,60.3876,60.5635,60.2703,60.3876,59400.0
2022-11-15 13:40:00,61.8,62.06,61.67,61.96,137933.0,60.3876,60.6416,60.2606,60.5439,137933.0
2022-11-15 13:45:00,61.95,62.13,61.87,61.88,41586.0,60.5342,60.71,60.456,60.4658,41586.0
2022-11-15 13:50:00,61.9,62.06,61.89,62.04,28435.0,60.4853,60.6416,60.4755,60.6221,28435.0
2022-11-15 13:55:00,62.01,62.15,61.96,61.99,25105.0,60.5928,60.7296,60.5439,60.5732,25105.0
2022-11-15 14:00:00,61.99,62.04,61.74,61.74,23412.0,60.5732,60.6221,60.329,60.329,23412.0
2022-11-15 14:05:00,61.74,62.03,61.74,62.03,26394.0,60.329,60.6123,60.329,60.6123,26394.0
2022-11-15 14:10:00,62.05,62.43,62.04,62.33,62631.0,60.6319,61.0032,60.6221,60.9055,62631.0
2022-11-15 14:15:00,62.32,62.47,62.26,62.38,21371.0,60.8957,61.0423,60.8371,60.9543,21371.0
2022-11-15 14:20:00,62.41,62.59,62.41,62.59,52180.0,60.9836,61.1595,60.9836,61.1595,52180.0
2022-11-15 14:25:00,62.57,62.6,62.41,62.49,25082.0,61.14,61.1693,60.9836,61.0618,25082.0
2022-11-15 14:30:00,62.51,62.53,62.38,62.38,30234.0,61.0814,61.1009,60.9543,60.9543,30234.0
2022-11-15 14:35:00,62.37,62.48,62.33,62.37,28514.0,60.9446,61.052,60.9055,60.9446,28514.0
2022-11-15 14:40:00,62.38,62.48,62.33,62.35,24640.0,60.9543,61.052,60.9055,60.925,24640.0
2022-11-15 14:45:00,62.36,62.4,62.22,62.22,30239.0,60.9348,60.9739,60.798,60.798,30239.0
2022-11-15 14:50:00,62.23,62.33,62.21,62.32,22745.0,60.8078,60.9055,60.7882,60.8957,22745.0
2022-11-15 14:55:00,62.31,62.53,62.31,62.46,56254.0,60.8859,61.1009,60.8859,61.0325,56254.0
2022-11-15 15:00:00,62.44,62.59,62.42,62.56,14892.0,61.013,61.1595,60.9934,61.1302,14892.0
2022-11-15 15:05:00,62.55,62.56,62.4,62.41,19005.0,61.1204,61.1302,60.9739,60.9836,19005.0
2022-11-15 15:10:00,62.43,62.46,62.33,62.39,23676.0,61.0032,61.0325,60.9055,60.9641,23676.0
2022-11-15 15:15:00,62.4,62.52,62.4,62.5,18553.0,60.9739,61.0911,60.9739,61.0716,18553.0
2022-11-15 15:20:00,62.49,62.53,62.41,62.49,29309.0,61.0618,61.1009,60.9836,61.0618,29309.0
2022-11-15 15:25:00,62.5,62.51,62.35,62.36,21745.0,61.0716,61.0814,60.925,60.9348,21745.0
2022-11-15 15:30:00,62.37,62.37,62.2,62.21,57549.0,60.9446,60.9446,60.7784,60.7882,57549.0
2022-11-15 15:35:00,62.21,62.34,62.21,62.32,57717.0,60.7882,60.9152,60.7882,60.8957,57717.0
2022-11-15 15:40:00,62.32,62.36,62.29,62.35,34466.0,60.8957,60.9348,60.8664,60.925,34466.0
2022-11-15 15:45:00,62.35,62.35,62.21,62.26,113927.0,60.925,60.925,60.7882,60.8371,113927.0
2022-11-15 15:50:00,62.26,62.3,62.12,62.19,69595.0,60.8371,60.8762,60.7003,60.7687,69595.0
2022-11-15 15:55:00,62.21,62.33,62.2,62.33,117626.0,60.7882,60.9055,60.7784,60.9055,117626.0
2022-11-16 09:30:00,62.03,62.1,61.76,62.02,35442.0,60.6123,60.6807,60.3485,60.6026,35442.0
2022-11-16 09:35:00,62.04,62.04,61.73,61.89,74848.0,60.6221,60.6221,60.3192,60.4755,74848.0
2022-11-16 09:40:00,61.9,61.92,61.73,61.8,48579.0,60.4853,60.5048,60.3192,60.3876,48579.0
2022-11-16 09:45:00,61.82,61.93,61.57,61.63,45103.0,60.4071,60.5146,60.1628,60.2215,45103.0
2022-11-16 09:50:00,61.59,61.72,61.51,61.56,42961.0,60.1824,60.3094,60.1042,60.1531,42961.0
2022-11-16 09:55:00,61.58,61.7,61.53,61.66,59071.0,60.1726,60.2899,60.1238,60.2508,59071.0
2022-11-16 10:00:00,61.66,61.8,61.56,61.77,157316.0,60.2508,60.3876,60.1531,60.3583,157316.0
2022-11-16 10:05:00,61.78,61.84,61.67,61.69,18010.0,60.368,60.4267,60.2606,60.2801,18010.0
2022-11-16 10:10:00,61.71,61.92,61.61,61.65,33182.0,60.2996,60.5048,60.2019,60.241,33182.0
2022-11-16 10:15:00,61.64,61.64,61.51,61.56,10424.0,60.2312,60.2312,60.1042,60.1531,10424.0
2022-11-16 10:20:00,61.61,61.61,61.5,61.55,14309.0,60.2019,60.2019,60.0944,60.1433,14309.0
2022-11-16 10:25:00,61.59,61.69,61.59,61.62,14169.0,60.1824,60.2801,60.1824,60.2117,14169.0
2022-11-16 10:30:00,61.61,61.84,61.54,61.79,21800.0,60.2019,60.4267,60.1335,60.3778,21800.0
2022-11-16 10:35:00,61.79,61.8,61.58,61.62,29577.0,60.3778,60.3876,60.1726,60.2117,29577.0
2022-11-16 10:40:00,61.61,61.67,61.5,61.55,28216.0,60.2019,60.2606,60.0944,60.1433,28216.0
2022-11-16 10:45:00,61.54,61.6,61.46,61.57,25109.0,60.1335,60.1922,60.0554,60.1628,25109.0
2022-11-16 10:50:00,61.56,61.58,61.31,61.32,17377.0,60.1531,60.1726,59.9088,59.9186,17377.0
2022-11-16 10:55:00,61.32,61.37,61.31,61.37,11047.0,59.9186,59.9674,59.9088,59.9674,11047.0
2022-11-16 11:00:00,61.36,61.42,61.3,61.33,103347.0,59.9576,60.0163,59.899,59.9283,103347.0
2022-11-16 11:05:00,61.33,61.38,61.29,61.29,37430.0,59.9283,59.9772,59.8892,59.8892,37430.0
2022-11-16 11:10:00,61.28,61.45,61.25,61.45,52756.0,59.8795,60.0456,59.8502,60.0456,52756.0
2022-11-16 11:15:00,61.44,61.53,61.44,61.49,39574.0,60.0358,60.1238,60.0358,60.0847,39574.0
2022-11-16 11:20:00,61.49,61.59,61.49,61.55,15654.0,60.0847,60.1824,60.0847,60.1433,15654.0
2022-11-16 11:25:00,61.54,61.54,61.45,61.51,16081.0,60.1335,60.1335,60.0456,60.1042,16081.0
2022-11-16 11:30:00,61.49,61.59,61.48,61.48,25524.0,60.0847,60.1824,60.0749,60.0749,25524.0
2022-11-16 11:35:00,61.46,61.46,61.31,61.34,11859.0,60.0554,60.0554,59.9088,59.9381,11859.0
2022-11-16 11:40:00,61.35,61.44,61.34,61.39,10318.0,59.9479,60.0358,59.9381,59.987,10318.0
2022-11-16 11:45:00,61.4,61.45,61.39,61.44,9158.0,59.9967,60.0456,59.987,60.0358,9158.0
2022-11-16 11:50:00,61.43,61.49,61.35,61.4,8990.0,60.026,60.0847,59.9479,59.9967,8990.0
2022-11-16 11:55:00,61.39,61.46,61.37,61.37,9026.0,59.987,60.0554,59.9674,59.9674,9026.0
2022-11-16 12:00:00,61.37,61.39,61.3,61.32,7949.0,59.9674,59.987,59.899,59.9186,7949.0
2022-11-16 12:05:00,61.31,61.45,61.31,61.42,23673.0,59.9088,60.0456,59.9088,60.0163,23673.0
2022-11-16 12:10:00,61.43,61.43,61.36,61.38,6273.0,60.026,60.026,59.9576,59.9772,6273.0
2022-11-16 12:15:00,61.37,61.38,61.29,61.3,14593.0,59.9674,59.9772,59.8892,59.899,14593.0
2022-11-16 12:20:00,61.3,61.32,61.23,61.28,91004.0,59.899,59.9186,59.8306,59.8795,91004.0
2022-11-16 12:25:00,61.27,61.38,61.27,61.37,12237.0,59.8697,59.9772,59.8697,59.9674,12237.0
2022-11-16 12:30:00,61.35,61.42,61.34,61.41,8597.0,59.9479,60.0163,59.9381,60.0065,8597.0
2022-11-16 12:35:00,61.41,61.45,61.38,61.39,13487.0,60.0065,60.0456,59.9772,59.987,13487.0
2022-11-16 12:40:00,61.38,61.47,61.35,61.46,24914.0,59.9772,60.0651,59.9479,60.0554,24914.0
2022-11-16 12:45:00,61.47,61.55,61.46,61.49,9981.0,60.0651,60.1433,60.0554,60.0847,9981.0
2022-11-16 12:50:00,61.49,61.55,61.45,61.49,29509.0,60.0847,60.1433,60.0456,60.0847,29509.0
2022-11-16 12:55:00,61.5,61.52,61.46,61.48,6643.0,60.0944,60.114,60.0554,60.0749,6643.0
2022-11-16 13:00:00,61.47,61.5,61.4,61.46,30865.0,60.0651,60.0944,59.9967,60.0554,30865.0
2022-11-16 13:05:00,61.45,61.48,61.44,61.47,5059.0,60.0456,60.0749,60.0358,60.0651,5059.0
2022-11-16 13:10:00,61.47,61.53,61.42,61.45,140425.0,60.0651,60.1238,60.0163,60.0456,140425.0
2022-11-16 13:15:00,61.45,61.46,61.38,61.39,8006.0,60.0456,60.0554,59.9772,59.987,8006.0
2022-11-16 13:20:00,61.38,61.42,61.36,61.39,8900.0,59.9772,60.0163,59.9576,59.987,8900.0
2022-11-16 13:25:00,61.38,61.42,61.33,61.33,28200.0,59.9772,60.0163,59.9283,59.9283,28200.0
2022-11-16 13:30:00,61.34,61.35,61.19,61.2,13575.0,59.9381,59.9479,59.7915,59.8013,13575.0
2022-11-16 13:35:00,61.2,61.25,61.18,61.24,9937.0,59.8013,59.8502,59.7818,59.8404,9937.0
2022-11-16 13:40:00,61.25,61.33,61.22,61.3,8652.0,59.8502,59.9283,59.8208,59.899,8652.0
2022-11-16 13:45:00,61.3,61.32,61.22,61.23,6400.0,59.899,59.9186,59.8208,59.8306,6400.0
2022-11-16 13:50:00,61.25,61.26,61.21,61.25,5829.0,59.8502,59.8599,59.8111,59.8502,5829.0
2022-11-16 13:55:00,61.26,61.31,61.21,61.23,7090.0,59.8599,59.9088,59.8111,59.8306,7090.0
2022-11-16 14:00:00,61.21,61.32,61.2,61.3,7507.0,59.8111,59.9186,59.8013,59.899,7507.0
2022-11-16 14:05:00,61.33,61.34,61.27,61.34,6596.0,59.9283,59.9381,59.8697,59.9381,6596.0
2022-11-16 14:10:00,61.34,61.37,61.32,61.36,8390.0,59.9381,59.9674,59.9186,59.9576,8390.0
2022-11-16 14:15:00,61.37,61.41,61.32,61.38,9260.0,59.9674,60.0065,59.9186,59.9772,9260.0
2022-11-16 14:20:00,61.39,61.46,61.37,61.44,7359.0,59.987,60.0554,59.9674,60.0358,7359.0
2022-11-16 14:25:00,61.45,61.51,61.44,61.49,24428.0,60.0456,60.1042,60.0358,60.0847,24428.0
2022-11-16 14:30:00,61.5,61.5,61.3,61.37,19994.0,60.0944,60.0944,59.899,59.9674,19994.0
2022-11-16 14:35:00,61.39,61.59,61.35,61.56,13540.0,59.987,60.1824,59.9479,60.1531,13540.0
2022-11-16 14:40:00,61.55,61.58,61.48,61.49,13530.0,60.1433,60.1726,60.0749,60.0847,13530.0
2022-11-16 14:45:00,61.49,61.5,61.43,61.46,11392.0,60.0847,60.0944,60.026,60.0554,11392.0
2022-11-16 14:50:00,61.46,61.53,61.45,61.51,10837.0,60.0554,60.1238,60.0456,60.1042,10837.0
2022-11-16 14:55:00,61.51,61.57,61.48,61.57,14262.0,60.1042,60.1628,60.0749,60.1628,14262.0
2022-11-16 15:00:00,61.56,61.6,61.49,61.52,16742.0,60.1531,60.1922,60.0847,60.114,16742.0
2022-11-16 15:05:00,61.52,61.53,61.35,61.36,38091.0,60.114,60.1238,59.9479,59.9576,38091.0
2022-11-16 15:10:00,61.37,61.41,61.33,61.4,36418.0,59.9674,60.0065,59.9283,59.9967,36418.0
2022-11-16 15:15:00,61.4,61.42,61.3,61.34,31210.0,59.9967,60.0163,59.899,59.9381,31210.0
2022-11-16 15:20:00,61.34,61.45,61.33,61.45,23622.0,59.9381,60.0456,59.9283,60.0456,23622.0
2022-11-16 15:25:00,61.45,61.49,61.42,61.43,30246.0,60.0456,60.0847,60.0163,60.026,30246.0
2022-11-16 15:30:00,61.43,61.51,61.42,61.46,36089.0,60.026,60.1042,60.0163,60.0554,36089.0
2022-11-16 15:35:00,61.46,61.54,61.44,61.5,32361.0,60.0554,60.1335,60.0358,60.0944,32361.0
2022-11-16 15:40:00,61.51,61.59,61.47,61.58,64973.0,60.1042,60.1824,60.0651,60.1726,64973.0
2022-11-16 15:45:00,61.58,61.59,61.53,61.55,39904.0,60.1726,60.1824,60.1238,60.1433,39904.0
2022-11-16 15:50:00,61.56,61.62,61.52,61.54,114759.0,60.1531,60.2117,60.114,60.1335,114759.0
2022-11-16 15:55:00,61.53,61.53,61.38,61.48,123480.0,60.1238,60.1238,59.9772,60.0749,123480.0
2022-11-17 09:30:00,60.17,60.46,60.08,60.1,55267.0,58.7948,59.0782,58.7069,58.7264,55267.0
2022-11-17 09:35:00,60.12,60.27,59.89,59.95,90218.0,58.746,58.8926,58.5212,58.5799,90218.0
2022-11-17 09:40:00,59.93,60.29,59.86,60.09,114110.0,58.5603,58.9121,58.4919,58.7167,114110.0
2022-11-17 09:45:00,60.05,60.18,60.01,60.12,54034.0,58.6776,58.8046,58.6385,58.746,54034.0
2022-11-17 09:50:00,60.13,60.19,59.94,59.94,31687.0,58.7558,58.8144,58.5701,58.5701,31687.0
2022-11-17 09:55:00,59.95,59.97,59.64,59.66,53566.0,58.5799,58.5994,58.277,58.2965,53566.0
2022-11-17 10:00:00,59.66,59.87,59.64,59.83,54910.0,58.2965,58.5017,58.277,58.4626,54910.0
2022-11-17 10:05:00,59.85,59.92,59.8,59.86,41152.0,58.4822,58.5506,58.4333,58.4919,41152.0
2022-11-17 10:10:00,59.87,59.99,59.72,59.81,81297.0,58.5017,58.619,58.3551,58.4431,81297.0
2022-11-17 10:15:00,59.8,59.92,59.79,59.9,32443.0,58.4333,58.5506,58.4235,58.531,32443.0
2022-11-17 10:20:00,59.9,60.0,59.83,59.89,27157.0,58.531,58.6287,58.4626,58.5212,27157.0
2022-11-17 10:25:00,59.88,60.06,59.88,59.95,20901.0,58.5115,58.6874,58.5115,58.5799,20901.0
2022-11-17 10:30:00,59.91,59.92,59.68,59.68,31368.0,58.5408,58.5506,58.316,58.316,31368.0
2022-11-17 10:35:00,59.69,59.79,59.59,59.75,43264.0,58.3258,58.4235,58.2281,58.3844,43264.0
2022-11-17 10:40:00,59.74,59.83,59.72,59.73,21589.0,58.3747,58.4626,58.3551,58.3649,21589.0
2022-11-17 10:45:00,59.72,59.73,59.53,59.58,37883.0,58.3551,58.3649,58.1695,58.2183,37883.0
2022-11-17 10:50:00,59.57,59.64,59.47,59.5,43780.0,58.2086,58.277,58.1108,58.1402,43780.0
2022-11-17 10:55:00,59.49,59.5,59.37,59.39,41221.0,58.1304,58.1402,58.0131,58.0327,41221.0
2022-11-17 11:00:00,59.38,59.52,59.36,59.4,38029.0,58.0229,58.1597,58.0034,58.0424,38029.0
2022-11-17 11:05:00,59.4,59.56,59.4,59.47,44426.0,58.0424,58.1988,58.0424,58.1108,44426.0
2022-11-17 11:10:00,59.47,59.52,59.44,59.52,29502.0,58.1108,58.1597,58.0815,58.1597,29502.0
2022-11-17 11:15:00,59.54,59.57,59.51,59.54,13482.0,58.1792,58.2086,58.1499,58.1792,13482.0
2022-11-17 11:20:00,59.53,59.62,59.47,59.61,24537.0,58.1695,58.2574,58.1108,58.2476,24537.0
2022-11-17 11:25:00,59.62,59.66,59.6,59.65,12945.0,58.2574,58.2965,58.2379,58.2867,12945.0
2022-11-17 11:30:00,59.64,59.64,59.49,59.56,19802.0,58.277,58.277,58.1304,58.1988,19802.0
2022-11-17 11:35:00,59.57,59.58,59.5,59.55,24496.0,58.2086,58.2183,58.1402,58.189,24496.0
2022-11-17 11:40:00,59.56,59.57,59.49,59.55,24722.0,58.1988,58.2086,58.1304,58.189,24722.0
2022-11-17 11:45:00,59.56,59.62,59.52,59.53,27820.0,58.1988,58.2574,58.1597,58.1695,27820.0
2022-11-17 11:50:00,59.53,59.61,59.49,59.6,28308.0,58.1695,58.2476,58.1304,58.2379,28308.0
2022-11-17 11:55:00,59.61,59.94,59.61,59.93,47929.0,58.2476,58.5701,58.2476,58.5603,47929.0
2022-11-17 12:00:00,59.95,60.14,59.95,60.09,111216.0,58.5799,58.7655,58.5799,58.7167,111216.0
2022-11-17 12:05:00,60.11,60.16,60.03,60.08,20412.0,58.7362,58.7851,58.658,58.7069,20412.0
2022-11-17 12:10:00,60.08,60.15,59.99,60.0,77527.0,58.7069,58.7753,58.619,58.6287,77527.0
2022-11-17 12:15:00,60.0,60.02,59.94,60.01,22866.0,58.6287,58.6483,58.5701,58.6385,22866.0
2022-11-17 12:20:00,60.01,60.07,59.97,59.98,12763.0,58.6385,58.6971,58.5994,58.6092,12763.0
2022-11-17 12:25:00,59.98,60.02,59.96,60.01,8682.0,58.6092,58.6483,58.5896,58.6385,8682.0
2022-11-17 12:30:00,60.02,60.1,59.97,59.98,12059.0,58.6483,58.7264,58.5994,58.6092,12059.0
2022-11-17 12:35:00,59.99,60.09,59.98,60.09,9589.0,58.619,58.7167,58.6092,58.7167,9589.0
2022-11-17 12:40:00,60.1,60.16,60.09,60.15,10382.0,58.7264,58.7851,58.7167,58.7753,10382.0
2022-11-17 12:45:00,60.15,60.23,60.15,60.19,33647.0,58.7753,58.8535,58.7753,58.8144,33647.0
2022-11-17 12:50:00,60.2,60.34,60.2,60.3,36802.0,58.8242,58.961,58.8242,58.9219,36802.0
2022-11-17 12:55:00,60.31,60.33,60.24,60.25,22919.0,58.9316,58.9512,58.8632,58.873,22919.0
2022-11-17 13:00:00,60.25,60.29,60.23,60.24,20000.0,58.873,58.9121,58.8535,58.8632,20000.0
2022-11-17 13:05:00,60.23,60.32,60.18,60.18,55895.0,58.8535,58.9414,58.8046,58.8046,55895.0
2022-11-17 13:10:00,60.18,60.31,60.18,60.26,29096.0,58.8046,58.9316,58.8046,58.8828,29096.0
2022-11-17 13:15:00,60.26,60.35,60.23,60.35,9766.0,58.8828,58.9707,58.8535,58.9707,9766.0
2022-11-17 13:20:00,60.34,60.4,60.3,60.3,18708.0,58.961,59.0196,58.9219,58.9219,18708.0
2022-11-17 13:25:00,60.32,60.34,60.26,60.3,10199.0,58.9414,58.961,58.8828,58.9219,10199.0
2022-11-17 13:30:00,60.3,60.31,60.23,60.3,10754.0,58.9219,58.9316,58.8535,58.9219,10754.0
2022-11-17 13:35:00,60.29,60.39,60.28,60.38,10984.0,58.9121,59.0098,58.9023,59.0,10984.0
2022-11-17 13:40:00,60.39,60.41,60.27,60.28,10129.0,59.0098,59.0294,58.8926,58.9023,10129.0
2022-11-17 13:45:00,60.28,60.28,60.17,60.18,8796.0,58.9023,58.9023,58.7948,58.8046,8796.0
2022-11-17 13:50:00,60.19,60.2,60.14,60.17,34289.0,58.8144,58.8242,58.7655,58.7948,34289.0
2022-11-17 13:55:00,60.18,60.32,60.14,60.3,10551.0,58.8046,58.9414,58.7655,58.9219,10551.0
2022-11-17 14:00:00,60.3,60.34,60.29,60.32,14876.0,58.9219,58.961,58.9121,58.9414,14876.0
2022-11-17 14:05:00,60.31,60.31,60.21,60.21,12341.0,58.9316,58.9316,58.8339,58.8339,12341.0
2022-11-17 14:10:00,60.2,60.2,60.13,60.17,13227.0,58.8242,58.8242,58.7558,58.7948,13227.0
2022-11-17 14:15:00,60.18,60.18,60.09,60.11,10014.0,58.8046,58.8046,58.7167,58.7362,10014.0
2022-11-17 14:20:00,60.11,60.15,60.05,60.15,18262.0,58.7362,58.7753,58.6776,58.7753,18262.0
2022-11-17 14:25:00,60.15,60.2,60.12,60.16,12823.0,58.7753,58.8242,58.746,58.7851,12823.0
2022-11-17 14:30:00,60.16,60.21,60.14,60.18,9961.0,58.7851,58.8339,58.7655,58.8046,9961.0
2022-11-17 14:35:00,60.19,60.21,60.11,60.17,28509.0,58.8144,58.8339,58.7362,58.7948,28509.0
2022-11-17 14:40:00,60.17,60.24,60.1,60.15,22015.0,58.7948,58.8632,58.7264,58.7753,22015.0
2022-11-17 14:45:00,60.15,60.25,60.08,60.23,30469.0,58.7753,58.873,58.7069,58.8535,30469.0
2022-11-17 14:50:00,60.23,60.27,60.2,60.27,16342.0,58.8535,58.8926,58.8242,58.8926,16342.0
2022-11-17 14:55:00,60.27,60.28,60.23,60.26,18075.0,58.8926,58.9023,58.8535,58.8828,18075.0
2022-11-17 15:00:00,60.27,60.33,60.26,60.28,46343.0,58.8926,58.9512,58.8828,58.9023,46343.0
2022-11-17 15:05:00,60.27,60.31,60.17,60.18,23197.0,58.8926,58.9316,58.7948,58.8046,23197.0
2022-11-17 15:10:00,60.17,60.18,60.1,60.11,13467.0,58.7948,58.8046,58.7264,58.7362,13467.0
2022-11-17 15:15:00,60.11,60.14,60.07,60.08,19949.0,58.7362,58.7655,58.6971,58.7069,19949.0
2022-11-17 15:20:00,60.08,60.15,60.04,60.1,22513.0,58.7069,58.7753,58.6678,58.7264,22513.0
2022-11-17 15:25:00,60.09,60.17,60.09,60.14,17267.0,58.7167,58.7948,58.7167,58.7655,17267.0
2022-11-17 15:30:00,60.13,60.25,60.13,60.23,37947.0,58.7558,58.873,58.7558,58.8535,37947.0
2022-11-17 15:35:00,60.23,60.27,60.22,60.26,39188.0,58.8535,58.8926,58.8437,58.8828,39188.0
2022-11-17 15:40:00,60.27,60.32,60.27,60.29,49251.0,58.8926,58.9414,58.8926,58.9121,49251.0
2022-11-17 15:45:00,60.29,60.46,60.28,60.45,57001.0,58.9121,59.0782,58.9023,59.0684,57001.0
2022-11-17 15:50:00,60.46,60.48,60.38,60.4,93553.0,59.0782,59.0978,59.0,59.0196,93553.0
2022-11-17 15:55:00,60.4,60.62,60.35,60.61,118717.0,59.0196,59.2346,58.9707,59.2248,118717.0
2022-11-18 09:30:00,61.08,61.58,61.08,61.26,79277.0,59.684,60.1726,59.684,59.8599,79277.0
2022-11-18 09:35:00,61.26,61.37,60.98,60.99,105799.0,59.8599,59.9674,59.5863,59.5961,105799.0
2022-11-18 09:40:00,61.0,61.07,60.91,60.97,75081.0,59.6059,59.6743,59.5179,59.5766,75081.0
2022-11-18 09:45:00,60.97,61.14,60.97,61.05,71616.0,59.5766,59.7427,59.5766,59.6547,71616.0
2022-11-18 09:50:00,61.05,61.16,61.02,61.11,54716.0,59.6547,59.7622,59.6254,59.7134,54716.0
2022-11-18 09:55:00,61.1,61.2,60.89,60.9,48406.0,59.7036,59.8013,59.4984,59.5082,48406.0
2022-11-18 10:00:00,60.89,61.0,60.84,60.94,87047.0,59.4984,59.6059,59.4495,59.5472,87047.0
2022-11-18 10:05:00,60.95,61.0,60.77,60.91,23259.0,59.557,59.6059,59.3811,59.5179,23259.0
2022-11-18 10:10:00,60.94,61.07,60.92,61.02,16793.0,59.5472,59.6743,59.5277,59.6254,16793.0
2022-11-18 10:15:00,61.01,61.12,60.91,60.91,20722.0,59.6156,59.7231,59.5179,59.5179,20722.0
2022-11-18 10:20:00,60.93,61.1,60.93,61.02,27778.0,59.5375,59.7036,59.5375,59.6254,27778.0
2022-11-18 10:25:00,61.07,61.07,60.77,60.93,22690.0,59.6743,59.6743,59.3811,59.5375,22690.0
2022-11-18 10:30:00,60.9,60.95,60.85,60.95,27868.0,59.5082,59.557,59.4593,59.557,27868.0
2022-11-18 10:35:00,60.95,61.02,60.91,60.95,14558.0,59.557,59.6254,59.5179,59.557,14558.0
2022-11-18 10:40:00,60.94,60.96,60.79,60.8,22885.0,59.5472,59.5668,59.4007,59.4104,22885.0
2022-11-18 10:45:00,60.82,60.84,60.74,60.81,12066.0,59.43,59.4495,59.3518,59.4202,12066.0
2022-11-18 10:50:00,60.8,60.84,60.75,60.81,9039.0,59.4104,59.4495,59.3616,59.4202,9039.0
2022-11-18 10:55:00,60.82,60.82,60.6,60.64,28629.0,59.43,59.43,59.215,59.2541,28629.0
2022-11-18 11:00:00,60.64,60.71,60.58,60.62,13068.0,59.2541,59.3225,59.1955,59.2346,13068.0
2022-11-18 11:05:00,60.63,60.68,60.58,60.64,9926.0,59.2443,59.2932,59.1955,59.2541,9926.0
2022-11-18 11:10:00,60.63,60.64,60.58,60.62,14656.0,59.2443,59.2541,59.1955,59.2346,14656.0
2022-11-18 11:15:00,60.6,60.68,60.54,60.67,11575.0,59.215,59.2932,59.1564,59.2834,11575.0
2022-11-18 11:20:00,60.69,60.7,60.61,60.61,19379.0,59.303,59.3127,59.2248,59.2248,19379.0
2022-11-18 11:25:00,60.63,60.69,60.59,60.61,10861.0,59.2443,59.303,59.2052,59.2248,10861.0
2022-11-18 11:30:00,60.62,60.67,60.58,60.58,6992.0,59.2346,59.2834,59.1955,59.1955,6992.0
2022-11-18 11:35:00,60.58,60.58,60.44,60.45,9828.0,59.1955,59.1955,59.0587,59.0684,9828.0
2022-11-18 11:40:00,60.48,60.53,60.47,60.52,22031.0,59.0978,59.1466,59.088,59.1368,22031.0
2022-11-18 11:45:00,60.53,60.57,60.41,60.41,12026.0,59.1466,59.1857,59.0294,59.0294,12026.0
2022-11-18 11:50:00,60.41,60.51,60.39,60.48,6967.0,59.0294,59.1271,59.0098,59.0978,6967.0
2022-11-18 11:55:00,60.46,60.55,60.45,60.53,21682.0,59.0782,59.1662,59.0684,59.1466,21682.0
2022-11-18 12:00:00,60.54,60.57,60.51,60.52,43465.0,59.1564,59.1857,59.1271,59.1368,43465.0
2022-11-18 12:05:00,60.52,60.52,60.43,60.48,18880.0,59.1368,59.1368,59.0489,59.0978,18880.0
2022-11-18 12:10:00,60.47,60.48,60.38,60.38,9255.0,59.088,59.0978,59.0,59.0,9255.0
2022-11-18 12:15:00,60.38,60.39,60.17,60.18,28244.0,59.0,59.0098,58.7948,58.8046,28244.0
2022-11-18 12:20:00,60.17,60.21,60.15,60.15,11732.0,58.7948,58.8339,58.7753,58.7753,11732.0
2022-11-18 12:25:00,60.14,60.36,60.14,60.36,19852.0,58.7655,58.9805,58.7655,58.9805,19852.0
2022-11-18 12:30:00,60.35,60.38,60.27,60.31,11596.0,58.9707,59.0,58.8926,58.9316,11596.0
2022-11-18 12:35:00,60.3,60.49,60.29,60.49,12914.0,58.9219,59.1075,58.9121,59.1075,12914.0
2022-11-18 12:40:00,60.48,60.48,60.37,60.37,4151.0,59.0978,59.0978,58.9903,58.9903,4151.0
2022-11-18 12:45:00,60.37,60.39,60.3,60.34,13053.0,58.9903,59.0098,58.9219,58.961,13053.0
2022-11-18 12:50:00,60.34,60.4,60.29,60.33,5117.0,58.961,59.0196,58.9121,58.9512,5117.0
2022-11-18 12:55:00,60.34,60.43,60.32,60.41,7448.0,58.961,59.0489,58.9414,59.0294,7448.0
2022-11-18 13:00:00,60.41,60.43,60.38,60.41,6395.0,59.0294,59.0489,59.0,59.0294,6395.0
2022-11-18 13:05:00,60.41,60.51,60.4,60.5,11420.0,59.0294,59.1271,59.0196,59.1173,11420.0
2022-11-18 13:10:00,60.49,60.52,60.47,60.5,5917.0,59.1075,59.1368,59.088,59.1173,5917.0
2022-11-18 13:15:00,60.48,60.48,60.39,60.44,7553.0,59.0978,59.0978,59.0098,59.0587,7553.0
2022-11-18 13:20:00,60.46,60.48,60.37,60.48,3747.0,59.0782,59.0978,58.9903,59.0978,3747.0
2022-11-18 13:25:00,60.49,60.62,60.45,60.61,9546.0,59.1075,59.2346,59.0684,59.2248,9546.0
2022-11-18 13:30:00,60.63,60.64,60.59,60.63,9968.0,59.2443,59.2541,59.2052,59.2443,9968.0
2022-11-18 13:35:00,60.63,60.64,60.57,60.58,4944.0,59.2443,59.2541,59.1857,59.1955,4944.0
2022-11-18 13:40:00,60.58,60.6,60.46,60.47,7668.0,59.1955,59.215,59.0782,59.088,7668.0
2022-11-18 13:45:00,60.47,60.5,60.46,60.49,6397.0,59.088,59.1173,59.0782,59.1075,6397.0
2022-11-18 13:50:00,60.47,60.52,60.47,60.49,5205.0,59.088,59.1368,59.088,59.1075,5205.0
2022-11-18 13:55:00,60.48,60.58,60.47,60.57,14429.0,59.0978,59.1955,59.088,59.1857,14429.0
2022-11-18 14:00:00,60.57,60.68,60.56,60.67,10434.0,59.1857,59.2932,59.1759,59.2834,10434.0
2022-11-18 14:05:00,60.68,60.69,60.64,60.69,5042.0,59.2932,59.303,59.2541,59.303,5042.0
2022-11-18 14:10:00,60.68,60.68,60.65,60.66,5365.0,59.2932,59.2932,59.2639,59.2736,5365.0
2022-11-18 14:15:00,60.66,60.76,60.65,60.66,12235.0,59.2736,59.3714,59.2639,59.2736,12235.0
2022-11-18 14:20:00,60.68,60.73,60.68,60.7,7945.0,59.2932,59.342,59.2932,59.3127,7945.0
2022-11-18 14:25:00,60.7,60.72,60.67,60.67,4031.0,59.3127,59.3323,59.2834,59.2834,4031.0
2022-11-18 14:30:00,60.67,60.73,60.56,60.62,24094.0,59.2834,59.342,59.1759,59.2346,24094.0
2022-11-18 14:35:00,60.63,60.63,60.54,60.58,12996.0,59.2443,59.2443,59.1564,59.1955,12996.0
2022-11-18 14:40:00,60.57,60.6,60.55,60.55,6669.0,59.1857,59.215,59.1662,59.1662,6669.0
2022-11-18 14:45:00,60.55,60.56,60.5,60.52,7084.0,59.1662,59.1759,59.1173,59.1368,7084.0
2022-11-18 14:50:00,60.53,60.56,60.51,60.54,10622.0,59.1466,59.1759,59.1271,59.1564,10622.0
2022-11-18 14:55:00,60.55,60.6,60.54,60.6,18075.0,59.1662,59.215,59.1564,59.215,18075.0
2022-11-18 15:00:00,60.59,60.72,60.58,60.71,22837.0,59.2052,59.3323,59.1955,59.3225,22837.0
2022-11-18 15:05:00,60.71,60.8,60.7,60.8,17276.0,59.3225,59.4104,59.3127,59.4104,17276.0
2022-11-18 15:10:00,60.81,60.85,60.79,60.79,12196.0,59.4202,59.4593,59.4007,59.4007,12196.0
2022-11-18 15:15:00,60.8,60.8,60.69,60.71,53327.0,59.4104,59.4104,59.303,59.3225,53327.0
2022-11-18 15:20:00,60.7,60.7,60.61,60.65,34131.0,59.3127,59.3127,59.2248,59.2639,34131.0
2022-11-18 15:25:00,60.65,60.83,60.65,60.83,12855.0,59.2639,59.4398,59.2639,59.4398,12855.0
2022-11-18 15:30:00,60.84,60.88,60.82,60.85,44242.0,59.4495,59.4886,59.43,59.4593,44242.0
2022-11-18 15:35:00,60.85,60.97,60.82,60.96,54475.0,59.4593,59.5766,59.43,59.5668,54475.0
2022-11-18 15:40:00,60.96,61.0,60.94,60.98,39696.0,59.5668,59.6059,59.5472,59.5863,39696.0
2022-11-18 15:45:00,60.98,61.04,60.95,61.02,83463.0,59.5863,59.645,59.557,59.6254,83463.0
2022-11-18 15:50:00,61.03,61.07,60.83,60.83,143981.0,59.6352,59.6743,59.4398,59.4398,143981.0
2022-11-18 15:55:00,60.84,60.98,60.81,60.98,150844.0,59.4495,59.5863,59.4202,59.5863,150844.0
2022-11-21 09:30:00,60.83,60.93,60.66,60.67,43640.0,59.4398,59.5375,59.2736,59.2834,43640.0
2022-11-21 09:35:00,60.66,60.69,60.47,60.49,76876.0,59.2736,59.303,59.088,59.1075,76876.0
2022-11-21 09:40:00,60.48,60.65,60.43,60.59,78419.0,59.0978,59.2639,59.0489,59.2052,78419.0
2022-11-21 09:45:00,60.58,60.91,60.58,60.85,70489.0,59.1955,59.5179,59.1955,59.4593,70489.0
2022-11-21 09:50:00,60.86,61.03,60.79,60.89,50458.0,59.4691,59.6352,59.4007,59.4984,50458.0
2022-11-21 09:55:00,60.92,60.95,60.71,60.71,35418.0,59.5277,59.557,59.3225,59.3225,35418.0
2022-11-21 10:00:00,60.72,60.81,60.58,60.59,31174.0,59.3323,59.4202,59.1955,59.2052,31174.0
2022-11-21 10:05:00,60.6,60.76,60.58,60.75,39468.0,59.215,59.3714,59.1955,59.3616,39468.0
2022-11-21 10:10:00,60.76,60.82,60.62,60.64,19672.0,59.3714,59.43,59.2346,59.2541,19672.0
2022-11-21 10:15:00,60.65,60.72,60.63,60.64,33118.0,59.2639,59.3323,59.2443,59.2541,33118.0
2022-11-21 10:20:00,60.65,60.66,60.41,60.51,47819.0,59.2639,59.2736,59.0294,59.1271,47819.0
2022-11-21 10:25:00,60.5,60.56,60.48,60.53,13510.0,59.1173,59.1759,59.0978,59.1466,13510.0
2022-11-21 10:30:00,60.52,60.63,60.47,60.54,30575.0,59.1368,59.2443,59.088,59.1564,30575.0
2022-11-21 10:35:00,60.55,60.68,60.55,60.59,19345.0,59.1662,59.2932,59.1662,59.2052,19345.0
2022-11-21 10:40:00,60.62,60.68,60.49,60.52,24739.0,59.2346,59.2932,59.1075,59.1368,24739.0
2022-11-21 10:45:00,60.52,60.59,60.49,60.58,18957.0,59.1368,59.2052,59.1075,59.1955,18957.0
2022-11-21 10:50:00,60.57,60.58,60.45,60.46,19103.0,59.1857,59.1955,59.0684,59.0782,19103.0
2022-11-21 10:55:00,60.45,60.61,60.45,60.59,20672.0,59.0684,59.2248,59.0684,59.2052,20672.0
2022-11-21 11:00:00,60.58,60.62,60.52,60.53,20550.0,59.1955,59.2346,59.1368,59.1466,20550.0
2022-11-21 11:05:00,60.54,60.63,60.53,60.61,20570.0,59.1564,59.2443,59.1466,59.2248,20570.0
2022-11-21 11:10:00,60.6,60.63,60.49,60.49,17886.0,59.215,59.2443,59.1075,59.1075,17886.0
2022-11-21 11:15:00,60.49,60.54,60.42,60.42,19452.0,59.1075,59.1564,59.0391,59.0391,19452.0
2022-11-21 11:20:00,60.43,60.59,60.41,60.58,20252.0,59.0489,59.2052,59.0294,59.1955,20252.0
2022-11-21 11:25:00,60.57,60.6,60.44,60.46,18270.0,59.1857,59.215,59.0587,59.0782,18270.0
2022-11-21 11:30:00,60.45,60.48,60.34,60.36,49220.0,59.0684,59.0978,58.961,58.9805,49220.0
2022-11-21 11:35:00,60.36,60.43,60.35,60.38,12310.0,58.9805,59.0489,58.9707,59.0,12310.0
2022-11-21 11:40:00,60.37,60.41,60.36,60.38,10757.0,58.9903,59.0294,58.9805,59.0,10757.0
2022-11-21 11:45:00,60.37,60.44,60.35,60.43,15200.0,58.9903,59.0587,58.9707,59.0489,15200.0
2022-11-21 11:50:00,60.43,60.48,60.41,60.43,15936.0,59.0489,59.0978,59.0294,59.0489,15936.0
2022-11-21 11:55:00,60.43,60.43,60.25,60.32,46702.0,59.0489,59.0489,58.873,58.9414,46702.0
2022-11-21 12:00:00,60.31,60.48,60.31,60.41,17978.0,58.9316,59.0978,58.9316,59.0294,17978.0
2022-11-21 12:05:00,60.43,60.49,60.41,60.46,12617.0,59.0489,59.1075,59.0294,59.0782,12617.0
2022-11-21 12:10:00,60.47,60.5,60.42,60.42,18414.0,59.088,59.1173,59.0391,59.0391,18414.0
2022-11-21 12:15:00,60.42,60.44,60.38,60.42,9010.0,59.0391,59.0587,59.0,59.0391,9010.0
2022-11-21 12:20:00,60.41,60.43,60.38,60.39,18293.0,59.0294,59.0489,59.0,59.0098,18293.0
2022-11-21 12:25:00,60.39,60.48,60.38,60.46,14377.0,59.0098,59.0978,59.0,59.0782,14377.0
2022-11-21 12:30:00,60.45,60.56,60.44,60.55,19167.0,59.0684,59.1759,59.0587,59.1662,19167.0
2022-11-21 12:35:00,60.55,60.61,60.45,60.45,34843.0,59.1662,59.2248,59.0684,59.0684,34843.0
2022-11-21 12:40:00,60.45,60.49,60.45,60.48,16833.0,59.0684,59.1075,59.0684,59.0978,16833.0
2022-11-21 12:45:00,60.48,60.53,60.41,60.41,13706.0,59.0978,59.1466,59.0294,59.0294,13706.0
2022-11-21 12:50:00,60.42,60.46,60.4,60.45,19428.0,59.0391,59.0782,59.0196,59.0684,19428.0
2022-11-21 12:55:00,60.46,60.5,60.43,60.49,10927.0,59.0782,59.1173,59.0489,59.1075,10927.0
2022-11-21 13:00:00,60.48,60.6,60.48,60.58,62164.0,59.0978,59.215,59.0978,59.1955,62164.0
2022-11-21 13:05:00,60.59,60.65,60.58,60.63,4163.0,59.2052,59.2639,59.1955,59.2443,4163.0
2022-11-21 13:10:00,60.64,60.75,60.64,60.72,11762.0,59.2541,59.3616,59.2541,59.3323,11762.0
2022-11-21 13:15:00,60.73,60.73,60.63,60.63,2613.0,59.342,59.342,59.2443,59.2443,2613.0
2022-11-21 13:20:00,60.65,60.67,60.56,60.59,24671.0,59.2639,59.2834,59.1759,59.2052,24671.0
2022-11-21 13:25:00,60.58,60.59,60.54,60.57,4088.0,59.1955,59.2052,59.1564,59.1857,4088.0
2022-11-21 13:30:00,60.58,60.59,60.55,60.59,6052.0,59.1955,59.2052,59.1662,59.2052,6052.0
2022-11-21 13:35:00,60.59,60.69,60.57,60.69,34376.0,59.2052,59.303,59.1857,59.303,34376.0
2022-11-21 13:40:00,60.69,60.69,60.59,60.63,4177.0,59.303,59.303,59.2052,59.2443,4177.0
2022-11-21 13:45:00,60.62,60.65,60.56,60.56,12892.0,59.2346,59.2639,59.1759,59.1759,12892.0
2022-11-21 13:50:00,60.55,60.6,60.55,60.55,4876.0,59.1662,59.215,59.1662,59.1662,4876.0
2022-11-21 13:55:00,60.54,60.55,60.5,60.51,5060.0,59.1564,59.1662,59.1173,59.1271,5060.0
2022-11-21 14:00:00,60.53,60.6,60.52,60.58,15544.0,59.1466,59.215,59.1368,59.1955,15544.0
2022-11-21 14:05:00,60.59,60.61,60.55,60.55,5953.0,59.2052,59.2248,59.1662,59.1662,5953.0
2022-11-21 14:10:00,60.55,60.58,60.5,60.56,6069.0,59.1662,59.1955,59.1173,59.1759,6069.0
2022-11-21 14:15:00,60.55,60.58,60.54,60.55,11128.0,59.1662,59.1955,59.1564,59.1662,11128.0
2022-11-21 14:20:00,60.55,60.55,60.39,60.43,11327.0,59.1662,59.1662,59.0098,59.0489,11327.0
2022-11-21 14:25:00,60.43,60.47,60.4,60.4,9097.0,59.0489,59.088,59.0196,59.0196,9097.0
2022-11-21 14:30:00,60.39,60.43,60.38,60.42,6351.0,59.0098,59.0489,59.0,59.0391,6351.0
2022-11-21 14:35:00,60.42,60.44,60.36,60.44,10558.0,59.0391,59.0587,58.9805,59.0587,10558.0
2022-11-21 14:40:00,60.44,60.45,60.37,60.4,9316.0,59.0587,59.0684,58.9903,59.0196,9316.0
2022-11-21 14:45:00,60.39,60.46,60.39,60.45,12281.0,59.0098,59.0782,59.0098,59.0684,12281.0
2022-11-21 14:50:00,60.45,60.52,60.44,60.48,12213.0,59.0684,59.1368,59.0587,59.0978,12213.0
2022-11-21 14:55:00,60.49,60.52,60.43,60.43,12332.0,59.1075,59.1368,59.0489,59.0489,12332.0
2022-11-21 15:00:00,60.43,60.53,60.42,60.49,8362.0,59.0489,59.1466,59.0391,59.1075,8362.0
2022-11-21 15:05:00,60.51,60.51,60.42,60.45,9339.0,59.1271,59.1271,59.0391,59.0684,9339.0
2022-11-21 15:10:00,60.44,60.44,60.39,60.44,10955.0,59.0587,59.0587,59.0098,59.0587,10955.0
2022-11-21 15:15:00,60.43,60.46,60.4,60.42,9907.0,59.0489,59.0782,59.0196,59.0391,9907.0
2022-11-21 15:20:00,60.41,60.46,60.36,60.38,24183.0,59.0294,59.0782,58.9805,59.0,24183.0
2022-11-21 15:25:00,60.37,60.4,60.34,60.4,13420.0,58.9903,59.0196,58.961,59.0196,13420.0
2022-11-21 15:30:00,60.4,60.5,60.39,60.47,14807.0,59.0196,59.1173,59.0098,59.088,14807.0
2022-11-21 15:35:00,60.47,60.54,60.47,60.5,17136.0,59.088,59.1564,59.088,59.1173,17136.0
2022-11-21 15:40:00,60.5,60.51,60.44,60.48,18403.0,59.1173,59.1271,59.0587,59.0978,18403.0
2022-11-21 15:45:00,60.48,60.58,60.47,60.58,19639.0,59.0978,59.1955,59.088,59.1955,19639.0
2022-11-21 15:50:00,60.61,60.69,60.56,60.62,72842.0,59.2248,59.303,59.1759,59.2346,72842.0
2022-11-21 15:55:00,60.61,60.61,60.5,60.57,81372.0,59.2248,59.2248,59.1173,59.1857,81372.0
2022-11-22 09:30:00,61.09,61.34,61.09,61.15,73343.0,59.6938,59.9381,59.6938,59.7524,73343.0
2022-11-22 09:35:00,61.17,61.47,61.17,61.39,87654.0,59.772,60.0651,59.772,59.987,87654.0
2022-11-22 09:40:00,61.38,61.38,61.13,61.26,78740.0,59.9772,59.9772,59.7329,59.8599,78740.0
2022-11-22 09:45:00,61.25,61.53,61.22,61.48,84558.0,59.8502,60.1238,59.8208,60.0749,84558.0
2022-11-22 09:50:00,61.45,61.54,61.39,61.46,62948.0,60.0456,60.1335,59.987,60.0554,62948.0
2022-11-22 09:55:00,61.44,61.48,61.2,61.4,55925.0,60.0358,60.0749,59.8013,59.9967,55925.0
2022-11-22 10:00:00,61.35,61.53,61.31,61.48,44562.0,59.9479,60.1238,59.9088,60.0749,44562.0
2022-11-22 10:05:00,61.49,61.67,61.47,61.51,70766.0,60.0847,60.2606,60.0651,60.1042,70766.0
2022-11-22 10:10:00,61.51,61.71,61.5,61.71,39072.0,60.1042,60.2996,60.0944,60.2996,39072.0
2022-11-22 10:15:00,61.72,61.75,61.6,61.67,24674.0,60.3094,60.3387,60.1922,60.2606,24674.0
2022-11-22 10:20:00,61.67,61.74,61.62,61.66,31359.0,60.2606,60.329,60.2117,60.2508,31359.0
2022-11-22 10:25:00,61.66,61.69,61.58,61.66,21698.0,60.2508,60.2801,60.1726,60.2508,21698.0
2022-11-22 10:30:00,61.67,61.72,61.43,61.43,43707.0,60.2606,60.3094,60.026,60.026,43707.0
2022-11-22 10:35:00,61.43,61.46,61.27,61.32,19535.0,60.026,60.0554,59.8697,59.9186,19535.0
2022-11-22 10:40:00,61.34,61.43,61.29,61.39,12402.0,59.9381,60.026,59.8892,59.987,12402.0
2022-11-22 10:45:00,61.4,61.55,61.37,61.54,18991.0,59.9967,60.1433,59.9674,60.1335,18991.0
2022-11-22 10:50:00,61.55,61.63,61.53,61.55,21688.0,60.1433,60.2215,60.1238,60.1433,21688.0
2022-11-22 10:55:00,61.57,61.61,61.5,61.58,24738.0,60.1628,60.2019,60.0944,60.1726,24738.0
2022-11-22 11:00:00,61.6,61.6,61.48,61.54,8805.0,60.1922,60.1922,60.0749,60.1335,8805.0
2022-11-22 11:05:00,61.54,61.58,61.53,61.55,9158.0,60.1335,60.1726,60.1238,60.1433,9158.0
2022-11-22 11:10:00,61.57,61.59,61.48,61.48,28281.0,60.1628,60.1824,60.0749,60.0749,28281.0
2022-11-22 11:15:00,61.47,61.48,61.33,61.45,19884.0,60.0651,60.0749,59.9283,60.0456,19884.0
2022-11-22 11:20:00,61.44,61.44,61.36,61.39,10995.0,60.0358,60.0358,59.9576,59.987,10995.0
2022-11-22 11:25:00,61.42,61.5,61.41,61.43,11816.0,60.0163,60.0944,60.0065,60.026,11816.0
2022-11-22 11:30:00,61.42,61.43,61.35,61.43,17359.0,60.0163,60.026,59.9479,60.026,17359.0
2022-11-22 11:35:00,61.42,61.52,61.38,61.52,22128.0,60.0163,60.114,59.9772,60.114,22128.0
2022-11-22 11:40:00,61.51,61.53,61.45,61.46,11485.0,60.1042,60.1238,60.0456,60.0554,11485.0
2022-11-22 11:45:00,61.44,61.45,61.4,61.44,8674.0,60.0358,60.0456,59.9967,60.0358,8674.0
2022-11-22 11:50:00,61.42,61.47,61.36,61.47,9535.0,60.0163,60.0651,59.9576,60.0651,9535.0
2022-11-22 11:55:00,61.46,61.49,61.41,61.44,13601.0,60.0554,60.0847,60.0065,60.0358,13601.0
2022-11-22 12:00:00,61.43,61.5,61.43,61.48,12159.0,60.026,60.0944,60.026,60.0749,12159.0
2022-11-22 12:05:00,61.47,61.48,61.38,61.4,15126.0,60.0651,60.0749,59.9772,59.9967,15126.0
2022-11-22 12:10:00,61.4,61.43,61.34,61.34,11041.0,59.9967,60.026,59.9381,59.9381,11041.0
2022-11-22 12:15:00,61.34,61.4,61.33,61.34,12243.0,59.9381,59.9967,59.9283,59.9381,12243.0
2022-11-22 12:20:00,61.36,61.39,61.31,61.35,18958.0,59.9576,59.987,59.9088,59.9479,18958.0
2022-11-22 12:25:00,61.36,61.38,61.31,61.38,6896.0,59.9576,59.9772,59.9088,59.9772,6896.0
2022-11-22 12:30:00,61.38,61.42,61.36,61.4,13676.0,59.9772,60.0163,59.9576,59.9967,13676.0
2022-11-22 12:35:00,61.41,61.45,61.41,61.44,8989.0,60.0065,60.0456,60.0065,60.0358,8989.0
2022-11-22 12:40:00,61.44,61.45,61.35,61.43,8762.0,60.0358,60.0456,59.9479,60.026,8762.0
2022-11-22 12:45:00,61.42,61.43,61.38,61.4,10576.0,60.0163,60.026,59.9772,59.9967,10576.0
2022-11-22 12:50:00,61.41,61.42,61.36,61.38,6626.0,60.0065,60.0163,59.9576,59.9772,6626.0
2022-11-22 12:55:00,61.38,61.38,61.31,61.34,7403.0,59.9772,59.9772,59.9088,59.9381,7403.0
2022-11-22 13:00:00,61.34,61.35,61.28,61.32,25600.0,59.9381,59.9479,59.8795,59.9186,25600.0
2022-11-22 13:05:00,61.3,61.36,61.24,61.34,29584.0,59.899,59.9576,59.8404,59.9381,29584.0
2022-11-22 13:10:00,61.35,61.39,61.34,61.34,18201.0,59.9479,59.987,59.9381,59.9381,18201.0
2022-11-22 13:15:00,61.34,61.36,61.33,61.36,9455.0,59.9381,59.9576,59.9283,59.9576,9455.0
2022-11-22 13:20:00,61.36,61.41,61.32,61.4,13192.0,59.9576,60.0065,59.9186,59.9967,13192.0
2022-11-22 13:25:00,61.39,61.41,61.37,61.4,6356.0,59.987,60.0065,59.9674,59.9967,6356.0
2022-11-22 13:30:00,61.39,61.44,61.39,61.41,19486.0,59.987,60.0358,59.987,60.0065,19486.0
2022-11-22 13:35:00,61.4,61.4,61.36,61.39,12584.0,59.9967,59.9967,59.9576,59.987,12584.0
2022-11-22 13:40:00,61.38,61.41,61.36,61.41,6453.0,59.9772,60.0065,59.9576,60.0065,6453.0
2022-11-22 13:45:00,61.41,61.46,61.41,61.45,10168.0,60.0065,60.0554,60.0065,60.0456,10168.0
2022-11-22 13:50:00,61.46,61.52,61.45,61.52,16934.0,60.0554,60.114,60.0456,60.114,16934.0
2022-11-22 13:55:00,61.52,61.53,61.49,61.51,12048.0,60.114,60.1238,60.0847,60.1042,12048.0
2022-11-22 14:00:00,61.51,61.52,61.45,61.48,31413.0,60.1042,60.114,60.0456,60.0749,31413.0
2022-11-22 14:05:00,61.48,61.49,61.39,61.39,11533.0,60.0749,60.0847,59.987,59.987,11533.0
2022-11-22 14:10:00,61.39,61.43,61.38,61.39,10682.0,59.987,60.026,59.9772,59.987,10682.0
2022-11-22 14:15:00,61.39,61.41,61.38,61.4,8999.0,59.987,60.0065,59.9772,59.9967,8999.0
2022-11-22 14:20:00,61.4,61.41,61.36,61.4,9899.0,59.9967,60.0065,59.9576,59.9967,9899.0
2022-11-22 14:25:00,61.4,61.42,61.39,61.39,10010.0,59.9967,60.0163,59.987,59.987,10010.0
2022-11-22 14:30:00,61.39,61.4,61.31,61.32,9558.0,59.987,59.9967,59.9088,59.9186,9558.0
2022-11-22 14:35:00,61.32,61.47,61.32,61.46,24717.0,59.9186,60.0651,59.9186,60.0554,24717.0
2022-11-22 14:40:00,61.46,61.47,61.35,61.36,61927.0,60.0554,60.0651,59.9479,59.9576,61927.0
2022-11-22 14:45:00,61.36,61.43,61.36,61.42,32554.0,59.9576,60.026,59.9576,60.0163,32554.0
2022-11-22 14:50:00,61.43,61.45,61.4,61.42,20696.0,60.026,60.0456,59.9967,60.0163,20696.0
2022-11-22 14:55:00,61.42,61.45,61.4,61.43,17470.0,60.0163,60.0456,59.9967,60.026,17470.0
2022-11-22 15:00:00,61.43,61.54,61.42,61.52,26601.0,60.026,60.1335,60.0163,60.114,26601.0
2022-11-22 15:05:00,61.53,61.57,61.52,61.56,34869.0,60.1238,60.1628,60.114,60.1531,34869.0
2022-11-22 15:10:00,61.57,61.58,61.54,61.57,12029.0,60.1628,60.1726,60.1335,60.1628,12029.0
2022-11-22 15:15:00,61.57,61.59,61.51,61.53,20347.0,60.1628,60.1824,60.1042,60.1238,20347.0
2022-11-22 15:20:00,61.54,61.68,61.52,61.66,183816.0,60.1335,60.2703,60.114,60.2508,183816.0
2022-11-22 15:25:00,61.65,61.69,61.62,61.68,46023.0,60.241,60.2801,60.2117,60.2703,46023.0
2022-11-22 15:30:00,61.67,61.7,61.64,61.65,90823.0,60.2606,60.2899,60.2312,60.241,90823.0
2022-11-22 15:35:00,61.65,61.71,61.63,61.7,84647.0,60.241,60.2996,60.2215,60.2899,84647.0
2022-11-22 15:40:00,61.7,61.7,61.64,61.66,30427.0,60.2899,60.2899,60.2312,60.2508,30427.0
2022-11-22 15:45:00,61.64,61.7,61.64,61.68,55087.0,60.2312,60.2899,60.2312,60.2703,55087.0
2022-11-22 15:50:00,61.68,61.73,61.63,61.65,136012.0,60.2703,60.3192,60.2215,60.241,136012.0
2022-11-22 15:55:00,61.65,61.74,61.63,61.71,236463.0,60.241,60.329,60.2215,60.2996,236463.0
2022-11-23 09:30:00,61.81,61.81,61.51,61.72,41035.0,60.3974,60.3974,60.1042,60.3094,41035.0
2022-11-23 09:35:00,61.71,61.73,61.58,61.7,34519.0,60.2996,60.3192,60.1726,60.2899,34519.0
2022-11-23 09:40:00,61.69,61.76,61.51,61.53,30559.0,60.2801,60.3485,60.1042,60.1238,30559.0
2022-11-23 09:45:00,61.56,61.85,61.54,61.77,65775.0,60.1531,60.4364,60.1335,60.3583,65775.0
2022-11-23 09:50:00,61.78,62.02,61.78,61.96,36970.0,60.368,60.6026,60.368,60.5439,36970.0
2022-11-23 09:55:00,61.99,62.04,61.84,61.97,36272.0,60.5732,60.6221,60.4267,60.5537,36272.0
2022-11-23 10:00:00,61.97,62.2,61.9,62.2,188876.0,60.5537,60.7784,60.4853,60.7784,188876.0
2022-11-23 10:05:00,62.22,62.28,62.09,62.13,55528.0,60.798,60.8566,60.671,60.71,55528.0
2022-11-23 10:10:00,62.11,62.22,62.1,62.1,25307.0,60.6905,60.798,60.6807,60.6807,25307.0
2022-11-23 10:15:00,62.1,62.12,62.0,62.11,21539.0,60.6807,60.7003,60.583,60.6905,21539.0
2022-11-23 10:20:00,62.11,62.23,62.1,62.23,10244.0,60.6905,60.8078,60.6807,60.8078,10244.0
2022-11-23 10:25:00,62.24,62.27,62.12,62.18,7755.0,60.8175,60.8468,60.7003,60.7589,7755.0
2022-11-23 10:30:00,62.19,62.25,62.16,62.25,6444.0,60.7687,60.8273,60.7394,60.8273,6444.0
2022-11-23 10:35:00,62.24,62.24,62.08,62.14,8609.0,60.8175,60.8175,60.6612,60.7198,8609.0
2022-11-23 10:40:00,62.16,62.23,62.11,62.15,28608.0,60.7394,60.8078,60.6905,60.7296,28608.0
2022-11-23 10:45:00,62.16,62.16,62.09,62.12,27023.0,60.7394,60.7394,60.671,60.7003,27023.0
2022-11-23 10:50:00,62.11,62.18,62.07,62.17,21871.0,60.6905,60.7589,60.6514,60.7491,21871.0
2022-11-23 10:55:00,62.19,62.24,62.17,62.21,6838.0,60.7687,60.8175,60.7491,60.7882,6838.0
2022-11-23 11:00:00,62.23,62.25,62.17,62.18,10603.0,60.8078,60.8273,60.7491,60.7589,10603.0
2022-11-23 11:05:00,62.18,62.26,62.17,62.22,8830.0,60.7589,60.8371,60.7491,60.798,8830.0
2022-11-23 11:10:00,62.22,62.26,62.2,62.26,14768.0,60.798,60.8371,60.7784,60.8371,14768.0
2022-11-23 11:15:00,62.26,62.33,62.21,62.21,8492.0,60.8371,60.9055,60.7882,60.7882,8492.0
2022-11-23 11:20:00,62.21,62.24,62.17,62.17,7707.0,60.7882,60.8175,60.7491,60.7491,7707.0
2022-11-23 11:25:00,62.17,62.18,62.08,62.11,12191.0,60.7491,60.7589,60.6612,60.6905,12191.0
2022-11-23 11:30:00,62.11,62.11,62.06,62.08,12695.0,60.6905,60.6905,60.6416,60.6612,12695.0
2022-11-23 11:35:00,62.08,62.09,62.06,62.07,3800.0,60.6612,60.671,60.6416,60.6514,3800.0
2022-11-23 11:40:00,62.06,62.1,62.02,62.1,9154.0,60.6416,60.6807,60.6026,60.6807,9154.0
2022-11-23 11:45:00,62.09,62.09,61.94,61.94,10396.0,60.671,60.671,60.5244,60.5244,10396.0
2022-11-23 11:50:00,61.93,61.98,61.81,61.81,52682.0,60.5146,60.5635,60.3974,60.3974,52682.0
2022-11-23 11:55:00,61.82,61.87,61.77,61.87,13553.0,60.4071,60.456,60.3583,60.456,13553.0
2022-11-23 12:00:00,61.86,61.89,61.82,61.86,8322.0,60.4462,60.4755,60.4071,60.4462,8322.0
2022-11-23 12:05:00,61.87,61.97,61.87,61.96,4468.0,60.456,60.5537,60.456,60.5439,4468.0
2022-11-23 12:10:00,61.96,61.96,61.92,61.92,3800.0,60.5439,60.5439,60.5048,60.5048,3800.0
2022-11-23 12:15:00,61.93,61.97,61.9,61.94,10004.0,60.5146,60.5537,60.4853,60.5244,10004.0
2022-11-23 12:20:00,61.93,61.98,61.92,61.98,2500.0,60.5146,60.5635,60.5048,60.5635,2500.0
2022-11-23 12:25:00,61.98,62.02,61.98,62.01,2679.0,60.5635,60.6026,60.5635,60.5928,2679.0
2022-11-23 12:30:00,62.0,62.02,61.94,62.0,20916.0,60.583,60.6026,60.5244,60.583,20916.0
2022-11-23 12:35:00,61.99,61.99,61.94,61.97,5480.0,60.5732,60.5732,60.5244,60.5537,5480.0
2022-11-23 12:40:00,61.96,61.96,61.89,61.9,5067.0,60.5439,60.5439,60.4755,60.4853,5067.0
2022-11-23 12:45:00,61.91,61.97,61.9,61.97,2983.0,60.4951,60.5537,60.4853,60.5537,2983.0
2022-11-23 12:50:00,61.96,61.96,61.85,61.86,8289.0,60.5439,60.5439,60.4364,60.4462,8289.0
2022-11-23 12:55:00,61.84,61.84,61.72,61.82,25803.0,60.4267,60.4267,60.3094,60.4071,25803.0
2022-11-23 13:00:00,61.79,61.88,61.77,61.88,14730.0,60.3778,60.4658,60.3583,60.4658,14730.0
2022-11-23 13:05:00,61.88,61.89,61.81,61.83,10449.0,60.4658,60.4755,60.3974,60.4169,10449.0
2022-11-23 13:10:00,61.83,61.83,61.81,61.81,2406.0,60.4169,60.4169,60.3974,60.3974,2406.0
2022-11-23 13:15:00,61.81,61.88,61.81,61.88,5793.0,60.3974,60.4658,60.3974,60.4658,5793.0
2022-11-23 13:20:00,61.88,61.92,61.87,61.9,3856.0,60.4658,60.5048,60.456,60.4853,3856.0
2022-11-23 13:25:00,61.9,61.95,61.88,61.95,5216.0,60.4853,60.5342,60.4658,60.5342,5216.0
2022-11-23 13:30:00,61.97,62.01,61.97,62.0,3199.0,60.5537,60.5928,60.5537,60.583,3199.0
2022-11-23 13:35:00,62.01,62.03,61.99,62.01,6490.0,60.5928,60.6123,60.5732,60.5928,6490.0
2022-11-23 13:40:00,62.01,62.02,61.98,62.01,3334.0,60.5928,60.6026,60.5635,60.5928,3334.0
2022-11-23 13:45:00,62.01,62.04,62.01,62.02,3575.0,60.5928,60.6221,60.5928,60.6026,3575.0
2022-11-23 13:50:00,62.01,62.01,61.96,61.98,3456.0,60.5928,60.5928,60.5439,60.5635,3456.0
2022-11-23 13:55:00,61.98,62.02,61.98,62.02,3336.0,60.5635,60.6026,60.5635,60.6026,3336.0
2022-11-23 14:00:00,62.06,62.4,61.92,62.37,57048.0,60.6416,60.9739,60.5048,60.9446,57048.0
2022-11-23 14:05:00,62.39,62.39,62.25,62.31,63639.0,60.9641,60.9641,60.8273,60.8859,63639.0
2022-11-23 14:10:00,62.32,62.34,62.15,62.26,25734.0,60.8957,60.9152,60.7296,60.8371,25734.0
2022-11-23 14:15:00,62.26,62.31,62.2,62.22,18693.0,60.8371,60.8859,60.7784,60.798,18693.0
2022-11-23 14:20:00,62.23,62.29,62.19,62.29,4730.0,60.8078,60.8664,60.7687,60.8664,4730.0
2022-11-23 14:25:00,62.3,62.36,62.26,62.26,20001.0,60.8762,60.9348,60.8371,60.8371,20001.0
2022-11-23 14:30:00,62.25,62.25,62.08,62.09,6904.0,60.8273,60.8273,60.6612,60.671,6904.0
2022-11-23 14:35:00,62.08,62.08,61.97,61.99,9560.0,60.6612,60.6612,60.5537,60.5732,9560.0
2022-11-23 14:40:00,62.0,62.05,62.0,62.05,5777.0,60.583,60.6319,60.583,60.6319,5777.0
2022-11-23 14:45:00,62.05,62.15,62.04,62.12,7484.0,60.6319,60.7296,60.6221,60.7003,7484.0
2022-11-23 14:50:00,62.12,62.16,62.05,62.05,26532.0,60.7003,60.7394,60.6319,60.6319,26532.0
2022-11-23 14:55:00,62.04,62.1,62.04,62.06,14046.0,60.6221,60.6807,60.6221,60.6416,14046.0
2022-11-23 15:00:00,62.06,62.13,62.0,62.08,9874.0,60.6416,60.71,60.583,60.6612,9874.0
2022-11-23 15:05:00,62.11,62.15,62.1,62.12,16524.0,60.6905,60.7296,60.6807,60.7003,16524.0
2022-11-23 15:10:00,62.12,62.15,62.08,62.15,11092.0,60.7003,60.7296,60.6612,60.7296,11092.0
2022-11-23 15:15:00,62.15,62.25,62.13,62.22,62691.0,60.7296,60.8273,60.71,60.798,62691.0
2022-11-23 15:20:00,62.23,62.24,62.14,62.19,25315.0,60.8078,60.8175,60.7198,60.7687,25315.0
2022-11-23 15:25:00,62.2,62.21,62.15,62.15,5229.0,60.7784,60.7882,60.7296,60.7296,5229.0
2022-11-23 15:30:00,62.14,62.14,62.1,62.12,21760.0,60.7198,60.7198,60.6807,60.7003,21760.0
2022-11-23 15:35:00,62.12,62.14,62.09,62.14,14936.0,60.7003,60.7198,60.671,60.7198,14936.0
2022-11-23 15:40:00,62.14,62.14,62.1,62.14,9982.0,60.7198,60.7198,60.6807,60.7198,9982.0
2022-11-23 15:45:00,62.14,62.14,62.03,62.05,19126.0,60.7198,60.7198,60.6123,60.6319,19126.0
2022-11-23 15:50:00,62.04,62.12,62.04,62.08,28605.0,60.6221,60.7003,60.6221,60.6612,28605.0
2022-11-23 15:55:00,62.06,62.07,61.99,62.02,117439.0,60.6416,60.6514,60.5732,60.6026,117439.0
2022-11-25 09:30:00,61.84,61.97,61.78,61.84,38998.0,60.4267,60.5537,60.368,60.4267,38998.0
2022-11-25 09:35:00,61.86,61.95,61.8,61.82,204242.0,60.4462,60.5342,60.3876,60.4071,204242.0
2022-11-25 09:40:00,61.82,61.97,61.74,61.92,93367.0,60.4071,60.5537,60.329,60.5048,93367.0
2022-11-25 09:45:00,61.93,62.07,61.91,62.0,55350.0,60.5146,60.6514,60.4951,60.583,55350.0
2022-11-25 09:50:00,62.01,62.17,61.98,62.1,27895.0,60.5928,60.7491,60.5635,60.6807,27895.0
2022-11-25 09:55:00,62.09,62.2,62.08,62.16,9233.0,60.671,60.7784,60.6612,60.7394,9233.0
2022-11-25 10:00:00,62.16,62.17,62.08,62.13,18775.0,60.7394,60.7491,60.6612,60.71,18775.0
2022-11-25 10:05:00,62.13,62.23,62.13,62.23,31769.0,60.71,60.8078,60.71,60.8078,31769.0
2022-11-25 10:10:00,62.22,62.26,62.16,62.19,15256.0,60.798,60.8371,60.7394,60.7687,15256.0
2022-11-25 10:15:00,62.18,62.21,62.12,62.12,6417.0,60.7589,60.7882,60.7003,60.7003,6417.0
2022-11-25 10:20:00,62.11,62.23,62.11,62.19,7428.0,60.6905,60.8078,60.6905,60.7687,7428.0
2022-11-25 10:25:00,62.16,62.18,62.11,62.16,5344.0,60.7394,60.7589,60.6905,60.7394,5344.0
2022-11-25 10:30:00,62.16,62.16,62.02,62.07,17388.0,60.7394,60.7394,60.6026,60.6514,17388.0
2022-11-25 10:35:00,62.07,62.11,62.07,62.1,6307.0,60.6514,60.6905,60.6514,60.6807,6307.0
2022-11-25 10:40:00,62.07,62.13,62.06,62.07,5132.0,60.6514,60.71,60.6416,60.6514,5132.0
2022-11-25 10:45:00,62.08,62.14,62.04,62.13,17801.0,60.6612,60.7198,60.6221,60.71,17801.0
2022-11-25 10:50:00,62.14,62.14,62.09,62.13,6886.0,60.7198,60.7198,60.671,60.71,6886.0
2022-11-25 10:55:00,62.14,62.17,62.12,62.14,7790.0,60.7198,60.7491,60.7003,60.7198,7790.0
2022-11-25 11:00:00,62.14,62.21,62.1,62.17,6864.0,60.7198,60.7882,60.6807,60.7491,6864.0
2022-11-25 11:05:00,62.18,62.23,62.18,62.21,3390.0,60.7589,60.8078,60.7589,60.7882,3390.0
2022-11-25 11:10:00,62.22,62.22,62.08,62.08,7795.0,60.798,60.798,60.6612,60.6612,7795.0
2022-11-25 11:15:00,62.09,62.16,62.08,62.16,4630.0,60.671,60.7394,60.6612,60.7394,4630.0
2022-11-25 11:20:00,62.15,62.17,62.11,62.11,5433.0,60.7296,60.7491,60.6905,60.6905,5433.0
2022-11-25 11:25:00,62.1,62.11,62.04,62.06,6873.0,60.6807,60.6905,60.6221,60.6416,6873.0
2022-11-25 11:30:00,62.06,62.12,62.04,62.11,5213.0,60.6416,60.7003,60.6221,60.6905,5213.0
2022-11-25 11:35:00,62.11,62.16,62.08,62.15,7301.0,60.6905,60.7394,60.6612,60.7296,7301.0
2022-11-25 11:40:00,62.15,62.16,62.1,62.12,10938.0,60.7296,60.7394,60.6807,60.7003,10938.0
2022-11-25 11:45:00,62.12,62.17,62.12,62.15,8819.0,60.7003,60.7491,60.7003,60.7296,8819.0
2022-11-25 11:50:00,62.15,62.17,62.11,62.16,28974.0,60.7296,60.7491,60.6905,60.7394,28974.0
2022-11-25 11:55:00,62.16,62.18,62.15,62.16,6634.0,60.7394,60.7589,60.7296,60.7394,6634.0
2022-11-25 12:00:00,62.16,62.16,62.05,62.05,10554.0,60.7394,60.7394,60.6319,60.6319,10554.0
2022-11-25 12:05:00,62.04,62.1,62.02,62.06,7137.0,60.6221,60.6807,60.6026,60.6416,7137.0
2022-11-25 12:10:00,62.07,62.11,62.06,62.11,4901.0,60.6514,60.6905,60.6416,60.6905,4901.0
2022-11-25 12:15:00,62.12,62.14,62.1,62.1,49333.0,60.7003,60.7198,60.6807,60.6807,49333.0
2022-11-25 12:20:00,62.11,62.13,62.09,62.13,34656.0,60.6905,60.71,60.671,60.71,34656.0
2022-11-25 12:25:00,62.13,62.19,62.13,62.16,7070.0,60.71,60.7687,60.71,60.7394,7070.0
2022-11-25 12:30:00,62.19,62.19,62.08,62.09,53715.0,60.7687,60.7687,60.6612,60.671,53715.0
2022-11-25 12:35:00,62.1,62.18,62.07,62.17,5689.0,60.6807,60.7589,60.6514,60.7491,5689.0
2022-11-25 12:40:00,62.17,62.18,62.1,62.12,29204.0,60.7491,60.7589,60.6807,60.7003,29204.0
2022-11-25 12:45:00,62.09,62.14,62.06,62.09,33075.0,60.671,60.7198,60.6416,60.671,33075.0
2022-11-25 12:50:00,62.09,62.13,62.04,62.04,25774.0,60.671,60.71,60.6221,60.6221,25774.0
2022-11-25 12:55:00,62.03,62.1,62.02,62.08,78123.0,60.6123,60.6807,60.6026,60.6612,78123.0
2022-11-28 09:30:00,61.51,61.69,61.42,61.68,22408.0,60.1042,60.2801,60.0163,60.2703,22408.0
2022-11-28 09:35:00,61.72,61.77,61.61,61.63,88645.0,60.3094,60.3583,60.2019,60.2215,88645.0
2022-11-28 09:40:00,61.61,61.63,61.5,61.61,35469.0,60.2019,60.2215,60.0944,60.2019,35469.0
2022-11-28 09:45:00,61.62,61.65,61.58,61.63,33509.0,60.2117,60.241,60.1726,60.2215,33509.0
2022-11-28 09:50:00,61.63,61.64,61.54,61.55,26522.0,60.2215,60.2312,60.1335,60.1433,26522.0
2022-11-28 09:55:00,61.53,61.55,61.38,61.46,28214.0,60.1238,60.1433,59.9772,60.0554,28214.0
2022-11-28 10:00:00,61.43,61.52,61.42,61.51,30136.0,60.026,60.114,60.0163,60.1042,30136.0
2022-11-28 10:05:00,61.52,61.59,61.5,61.58,18699.0,60.114,60.1824,60.0944,60.1726,18699.0
2022-11-28 10:10:00,61.62,61.74,61.56,61.73,33214.0,60.2117,60.329,60.1531,60.3192,33214.0
2022-11-28 10:15:00,61.73,61.78,61.7,61.78,10075.0,60.3192,60.368,60.2899,60.368,10075.0
2022-11-28 10:20:00,61.76,61.79,61.56,61.61,15912.0,60.3485,60.3778,60.1531,60.2019,15912.0
2022-11-28 10:25:00,61.66,61.7,61.57,61.7,13788.0,60.2508,60.2899,60.1628,60.2899,13788.0
2022-11-28 10:30:00,61.71,61.8,61.65,61.71,23250.0,60.2996,60.3876,60.241,60.2996,23250.0
2022-11-28 10:35:00,61.7,61.78,61.67,61.71,15791.0,60.2899,60.368,60.2606,60.2996,15791.0
2022-11-28 10:40:00,61.7,61.72,61.55,61.55,14040.0,60.2899,60.3094,60.1433,60.1433,14040.0
2022-11-28 10:45:00,61.54,61.56,61.42,61.43,15547.0,60.1335,60.1531,60.0163,60.026,15547.0
2022-11-28 10:50:00,61.43,61.43,61.36,61.39,17265.0,60.026,60.026,59.9576,59.987,17265.0
2022-11-28 10:55:00,61.39,61.43,61.36,61.36,14614.0,59.987,60.026,59.9576,59.9576,14614.0
2022-11-28 11:00:00,61.37,61.48,61.37,61.46,11559.0,59.9674,60.0749,59.9674,60.0554,11559.0
2022-11-28 11:05:00,61.45,61.46,61.41,61.44,4592.0,60.0456,60.0554,60.0065,60.0358,4592.0
2022-11-28 11:10:00,61.4,61.42,61.35,61.42,6030.0,59.9967,60.0163,59.9479,60.0163,6030.0
2022-11-28 11:15:00,61.42,61.42,61.34,61.35,5612.0,60.0163,60.0163,59.9381,59.9479,5612.0
2022-11-28 11:20:00,61.33,61.33,61.26,61.26,7809.0,59.9283,59.9283,59.8599,59.8599,7809.0
2022-11-28 11:25:00,61.26,61.36,61.25,61.3,16686.0,59.8599,59.9576,59.8502,59.899,16686.0
2022-11-28 11:30:00,61.31,61.37,61.31,61.32,5554.0,59.9088,59.9674,59.9088,59.9186,5554.0
2022-11-28 11:35:00,61.32,61.35,61.3,61.33,4134.0,59.9186,59.9479,59.899,59.9283,4134.0
2022-11-28 11:40:00,61.32,61.38,61.3,61.3,10303.0,59.9186,59.9772,59.899,59.899,10303.0
2022-11-28 11:45:00,61.32,61.37,61.32,61.36,2544.0,59.9186,59.9674,59.9186,59.9576,2544.0
2022-11-28 11:50:00,61.37,61.38,61.33,61.36,11692.0,59.9674,59.9772,59.9283,59.9576,11692.0
2022-11-28 11:55:00,61.36,61.38,61.34,61.35,4995.0,59.9576,59.9772,59.9381,59.9479,4995.0
2022-11-28 12:00:00,61.3,61.36,61.1,61.23,34697.0,59.899,59.9576,59.7036,59.8306,34697.0
2022-11-28 12:05:00,61.21,61.45,61.18,61.18,27570.0,59.8111,60.0456,59.7818,59.7818,27570.0
2022-11-28 12:10:00,61.17,61.24,61.16,61.19,12546.0,59.772,59.8404,59.7622,59.7915,12546.0
2022-11-28 12:15:00,61.2,61.31,61.2,61.3,5094.0,59.8013,59.9088,59.8013,59.899,5094.0
2022-11-28 12:20:00,61.32,61.35,61.3,61.31,8181.0,59.9186,59.9479,59.899,59.9088,8181.0
2022-11-28 12:25:00,61.3,61.32,61.29,61.3,12452.0,59.899,59.9186,59.8892,59.899,12452.0
2022-11-28 12:30:00,61.31,61.39,61.31,61.33,20937.0,59.9088,59.987,59.9088,59.9283,20937.0
2022-11-28 12:35:00,61.34,61.36,61.29,61.3,10827.0,59.9381,59.9576,59.8892,59.899,10827.0
2022-11-28 12:40:00,61.3,61.31,61.22,61.25,25386.0,59.899,59.9088,59.8208,59.8502,25386.0
2022-11-28 12:45:00,61.25,61.26,61.19,61.19,5670.0,59.8502,59.8599,59.7915,59.7915,5670.0
2022-11-28 12:50:00,61.2,61.21,61.08,61.09,69969.0,59.8013,59.8111,59.684,59.6938,69969.0
2022-11-28 12:55:00,61.09,61.14,61.08,61.08,14203.0,59.6938,59.7427,59.684,59.684,14203.0
2022-11-28 13:00:00,61.09,61.15,61.08,61.13,6497.0,59.6938,59.7524,59.684,59.7329,6497.0
2022-11-28 13:05:00,61.13,61.15,61.04,61.04,5596.0,59.7329,59.7524,59.645,59.645,5596.0
2022-11-28 13:10:00,61.05,61.07,60.97,61.04,13390.0,59.6547,59.6743,59.5766,59.645,13390.0
2022-11-28 13:15:00,61.03,61.06,61.03,61.04,5446.0,59.6352,59.6645,59.6352,59.645,5446.0
2022-11-28 13:20:00,61.05,61.06,60.99,61.01,4568.0,59.6547,59.6645,59.5961,59.6156,4568.0
2022-11-28 13:25:00,61.01,61.06,61.0,61.05,5517.0,59.6156,59.6645,59.6059,59.6547,5517.0
2022-11-28 13:30:00,61.04,61.05,61.02,61.02,3949.0,59.645,59.6547,59.6254,59.6254,3949.0
2022-11-28 13:35:00,61.0,61.05,60.98,61.05,5090.0,59.6059,59.6547,59.5863,59.6547,5090.0
2022-11-28 13:40:00,61.06,61.08,61.0,61.01,11660.0,59.6645,59.684,59.6059,59.6156,11660.0
2022-11-28 13:45:00,60.99,61.04,60.99,61.01,24204.0,59.5961,59.645,59.5961,59.6156,24204.0
2022-11-28 13:50:00,61.01,61.04,61.0,61.01,25141.0,59.6156,59.645,59.6059,59.6156,25141.0
2022-11-28 13:55:00,61.01,61.02,60.92,60.96,16365.0,59.6156,59.6254,59.5277,59.5668,16365.0
2022-11-28 14:00:00,60.95,61.0,60.94,60.99,13771.0,59.557,59.6059,59.5472,59.5961,13771.0
2022-11-28 14:05:00,60.99,61.03,60.98,60.98,16080.0,59.5961,59.6352,59.5863,59.5863,16080.0
2022-11-28 14:10:00,60.97,61.02,60.96,61.01,16934.0,59.5766,59.6254,59.5668,59.6156,16934.0
2022-11-28 14:15:00,61.01,61.01,60.98,60.98,8501.0,59.6156,59.6156,59.5863,59.5863,8501.0
2022-11-28 14:20:00,60.98,60.99,60.9,60.92,34669.0,59.5863,59.5961,59.5082,59.5277,34669.0
2022-11-28 14:25:00,60.91,60.93,60.88,60.89,11039.0,59.5179,59.5375,59.4886,59.4984,11039.0
2022-11-28 14:30:00,60.9,60.9,60.82,60.88,28089.0,59.5082,59.5082,59.43,59.4886,28089.0
2022-11-28 14:35:00,60.88,60.93,60.87,60.91,15935.0,59.4886,59.5375,59.4788,59.5179,15935.0
2022-11-28 14:40:00,60.91,60.92,60.89,60.9,11935.0,59.5179,59.5277,59.4984,59.5082,11935.0
2022-11-28 14:45:00,60.9,60.93,60.84,60.87,19821.0,59.5082,59.5375,59.4495,59.4788,19821.0
2022-11-28 14:50:00,60.87,60.89,60.85,60.89,13283.0,59.4788,59.4984,59.4593,59.4984,13283.0
2022-11-28 14:55:00,60.88,60.9,60.81,60.83,25044.0,59.4886,59.5082,59.4202,59.4398,25044.0
2022-11-28 15:00:00,60.83,60.84,60.78,60.79,44807.0,59.4398,59.4495,59.3909,59.4007,44807.0
2022-11-28 15:05:00,60.79,60.79,60.69,60.71,60785.0,59.4007,59.4007,59.303,59.3225,60785.0
2022-11-28 15:10:00,60.71,60.71,60.6,60.61,28020.0,59.3225,59.3225,59.215,59.2248,28020.0
2022-11-28 15:15:00,60.61,60.62,60.56,60.58,25303.0,59.2248,59.2346,59.1759,59.1955,25303.0
2022-11-28 15:20:00,60.59,60.6,60.49,60.49,23989.0,59.2052,59.215,59.1075,59.1075,23989.0
2022-11-28 15:25:00,60.5,60.51,60.46,60.49,17808.0,59.1173,59.1271,59.0782,59.1075,17808.0
2022-11-28 15:30:00,60.5,60.56,60.48,60.55,39319.0,59.1173,59.1759,59.0978,59.1662,39319.0
2022-11-28 15:35:00,60.55,60.61,60.54,60.61,63814.0,59.1662,59.2248,59.1564,59.2248,63814.0
2022-11-28 15:40:00,60.62,60.71,60.6,60.69,29936.0,59.2346,59.3225,59.215,59.303,29936.0
2022-11-28 15:45:00,60.7,60.71,60.59,60.6,35501.0,59.3127,59.3225,59.2052,59.215,35501.0
2022-11-28 15:50:00,60.59,60.73,60.59,60.68,53666.0,59.2052,59.342,59.2052,59.2932,53666.0
2022-11-28 15:55:00,60.67,60.79,60.67,60.76,127058.0,59.2834,59.4007,59.2834,59.3714,127058.0
2022-11-29 09:30:00,60.53,60.74,60.4,60.73,28511.0,59.1466,59.3518,59.0196,59.342,28511.0
2022-11-29 09:35:00,60.72,60.74,60.57,60.62,53006.0,59.3323,59.3518,59.1857,59.2346,53006.0
2022-11-29 09:40:00,60.62,60.85,60.62,60.76,48205.0,59.2346,59.4593,59.2346,59.3714,48205.0
2022-11-29 09:45:00,60.72,60.79,60.57,60.58,25917.0,59.3323,59.4007,59.1857,59.1955,25917.0
2022-11-29 09:50:00,60.57,60.71,60.5,60.68,32304.0,59.1857,59.3225,59.1173,59.2932,32304.0
2022-11-29 09:55:00,60.67,60.78,60.63,60.75,20889.0,59.2834,59.3909,59.2443,59.3616,20889.0
2022-11-29 10:00:00,60.75,60.92,60.75,60.83,22037.0,59.3616,59.5277,59.3616,59.4398,22037.0
2022-11-29 10:05:00,60.81,60.93,60.79,60.89,26814.0,59.4202,59.5375,59.4007,59.4984,26814.0
2022-11-29 10:10:00,60.91,60.95,60.67,60.75,16711.0,59.5179,59.557,59.2834,59.3616,16711.0
2022-11-29 10:15:00,60.76,60.98,60.76,60.91,11728.0,59.3714,59.5863,59.3714,59.5179,11728.0
2022-11-29 10:20:00,60.92,60.99,60.91,60.93,6267.0,59.5277,59.5961,59.5179,59.5375,6267.0
2022-11-29 10:25:00,60.93,61.07,60.9,61.05,15679.0,59.5375,59.6743,59.5082,59.6547,15679.0
2022-11-29 10:30:00,61.07,61.12,61.06,61.11,10478.0,59.6743,59.7231,59.6645,59.7134,10478.0
2022-11-29 10:35:00,61.1,61.11,61.05,61.06,7156.0,59.7036,59.7134,59.6547,59.6645,7156.0
2022-11-29 10:40:00,61.06,61.1,61.02,61.04,16915.0,59.6645,59.7036,59.6254,59.645,16915.0
2022-11-29 10:45:00,61.05,61.17,61.05,61.14,5450.0,59.6547,59.772,59.6547,59.7427,5450.0
2022-11-29 10:50:00,61.14,61.17,61.06,61.09,11660.0,59.7427,59.772,59.6645,59.6938,11660.0
2022-11-29 10:55:00,61.07,61.2,61.07,61.17,9626.0,59.6743,59.8013,59.6743,59.772,9626.0
2022-11-29 11:00:00,61.16,61.21,61.01,61.05,12632.0,59.7622,59.8111,59.6156,59.6547,12632.0
2022-11-29 11:05:00,61.05,61.07,60.9,60.9,13880.0,59.6547,59.6743,59.5082,59.5082,13880.0
2022-11-29 11:10:00,60.9,61.0,60.9,60.99,15822.0,59.5082,59.6059,59.5082,59.5961,15822.0
2022-11-29 11:15:00,60.98,60.99,60.86,60.86,25419.0,59.5863,59.5961,59.4691,59.4691,25419.0
2022-11-29 11:20:00,60.86,60.91,60.83,60.88,17224.0,59.4691,59.5179,59.4398,59.4886,17224.0
2022-11-29 11:25:00,60.87,60.92,60.82,60.85,17386.0,59.4788,59.5277,59.43,59.4593,17386.0
2022-11-29 11:30:00,60.84,60.93,60.8,60.9,6986.0,59.4495,59.5375,59.4104,59.5082,6986.0
2022-11-29 11:35:00,60.9,60.93,60.85,60.93,8770.0,59.5082,59.5375,59.4593,59.5375,8770.0
2022-11-29 11:40:00,60.91,60.95,60.87,60.93,11168.0,59.5179,59.557,59.4788,59.5375,11168.0
2022-11-29 11:45:00,60.94,60.98,60.93,60.96,38846.0,59.5472,59.5863,59.5375,59.5668,38846.0
2022-11-29 11:50:00,60.97,61.02,60.92,61.02,68108.0,59.5766,59.6254,59.5277,59.6254,68108.0
2022-11-29 11:55:00,61.02,61.07,61.02,61.05,27490.0,59.6254,59.6743,59.6254,59.6547,27490.0
2022-11-29 12:00:00,61.05,61.06,60.94,60.95,23195.0,59.6547,59.6645,59.5472,59.557,23195.0
2022-11-29 12:05:00,60.95,61.02,60.95,60.98,30314.0,59.557,59.6254,59.557,59.5863,30314.0
2022-11-29 12:10:00,60.97,60.97,60.89,60.91,13094.0,59.5766,59.5766,59.4984,59.5179,13094.0
2022-11-29 12:15:00,60.92,60.95,60.87,60.95,16623.0,59.5277,59.557,59.4788,59.557,16623.0
2022-11-29 12:20:00,60.97,60.97,60.9,60.92,12346.0,59.5766,59.5766,59.5082,59.5277,12346.0
2022-11-29 12:25:00,60.92,60.96,60.91,60.94,7636.0,59.5277,59.5668,59.5179,59.5472,7636.0
2022-11-29 12:30:00,60.94,60.99,60.93,60.98,7170.0,59.5472,59.5961,59.5375,59.5863,7170.0
2022-11-29 12:35:00,60.98,61.12,60.96,61.09,20606.0,59.5863,59.7231,59.5668,59.6938,20606.0
2022-11-29 12:40:00,61.09,61.14,61.09,61.12,62158.0,59.6938,59.7427,59.6938,59.7231,62158.0
2022-11-29 12:45:00,61.12,61.15,61.09,61.14,9890.0,59.7231,59.7524,59.6938,59.7427,9890.0
2022-11-29 12:50:00,61.14,61.18,61.13,61.13,10507.0,59.7427,59.7818,59.7329,59.7329,10507.0
2022-11-29 12:55:00,61.15,61.17,61.13,61.15,5306.0,59.7524,59.772,59.7329,59.7524,5306.0
2022-11-29 13:00:00,61.15,61.15,61.05,61.08,15921.0,59.7524,59.7524,59.6547,59.684,15921.0
2022-11-29 13:05:00,61.08,61.13,61.07,61.09,6157.0,59.684,59.7329,59.6743,59.6938,6157.0
2022-11-29 13:10:00,61.09,61.21,61.09,61.2,7357.0,59.6938,59.8111,59.6938,59.8013,7357.0
2022-11-29 13:15:00,61.2,61.22,61.07,61.1,11197.0,59.8013,59.8208,59.6743,59.7036,11197.0
2022-11-29 13:20:00,61.11,61.11,61.05,61.1,42017.0,59.7134,59.7134,59.6547,59.7036,42017.0
2022-11-29 13:25:00,61.1,61.1,61.01,61.01,9436.0,59.7036,59.7036,59.6156,59.6156,9436.0
2022-11-29 13:30:00,61.0,61.07,60.99,61.06,8520.0,59.6059,59.6743,59.5961,59.6645,8520.0
2022-11-29 13:35:00,61.07,61.16,61.06,61.13,5156.0,59.6743,59.7622,59.6645,59.7329,5156.0
2022-11-29 13:40:00,61.12,61.13,61.09,61.11,10713.0,59.7231,59.7329,59.6938,59.7134,10713.0
2022-11-29 13:45:00,61.12,61.14,61.11,61.11,4329.0,59.7231,59.7427,59.7134,59.7134,4329.0
2022-11-29 13:50:00,61.09,61.13,61.05,61.13,15407.0,59.6938,59.7329,59.6547,59.7329,15407.0
2022-11-29 13:55:00,61.13,61.15,61.11,61.14,7159.0,59.7329,59.7524,59.7134,59.7427,7159.0
2022-11-29 14:00:00,61.14,61.28,61.14,61.25,20421.0,59.7427,59.8795,59.7427,59.8502,20421.0
2022-11-29 14:05:00,61.26,61.27,61.23,61.26,6665.0,59.8599,59.8697,59.8306,59.8599,6665.0
2022-11-29 14:10:00,61.25,61.25,61.17,61.19,4292.0,59.8502,59.8502,59.772,59.7915,4292.0
2022-11-29 14:15:00,61.19,61.19,61.15,61.16,5178.0,59.7915,59.7915,59.7524,59.7622,5178.0
2022-11-29 14:20:00,61.16,61.18,61.1,61.1,7325.0,59.7622,59.7818,59.7036,59.7036,7325.0
2022-11-29 14:25:00,61.11,61.11,61.02,61.03,8977.0,59.7134,59.7134,59.6254,59.6352,8977.0
2022-11-29 14:30:00,61.03,61.04,60.97,61.03,8952.0,59.6352,59.645,59.5766,59.6352,8952.0
2022-11-29 14:35:00,61.03,61.06,60.97,61.0,19092.0,59.6352,59.6645,59.5766,59.6059,19092.0
2022-11-29 14:40:00,61.0,61.01,60.95,60.96,10949.0,59.6059,59.6156,59.557,59.5668,10949.0
2022-11-29 14:45:00,60.96,60.97,60.94,60.96,7662.0,59.5668,59.5766,59.5472,59.5668,7662.0
2022-11-29 14:50:00,60.95,60.97,60.91,60.95,22936.0,59.557,59.5766,59.5179,59.557,22936.0
2022-11-29 14:55:00,60.95,61.04,60.95,61.04,11326.0,59.557,59.645,59.557,59.645,11326.0
2022-11-29 15:00:00,61.04,61.06,61.02,61.02,12386.0,59.645,59.6645,59.6254,59.6254,12386.0
2022-11-29 15:05:00,61.03,61.11,61.03,61.1,23031.0,59.6352,59.7134,59.6352,59.7036,23031.0
2022-11-29 15:10:00,61.1,61.1,61.04,61.07,9337.0,59.7036,59.7036,59.645,59.6743,9337.0
2022-11-29 15:15:00,61.07,61.12,61.07,61.09,30578.0,59.6743,59.7231,59.6743,59.6938,30578.0
2022-11-29 15:20:00,61.08,61.12,61.02,61.04,17901.0,59.684,59.7231,59.6254,59.645,17901.0
2022-11-29 15:25:00,61.04,61.09,61.03,61.06,20552.0,59.645,59.6938,59.6352,59.6645,20552.0
2022-11-29 15:30:00,61.06,61.14,61.04,61.13,14527.0,59.6645,59.7427,59.645,59.7329,14527.0
2022-11-29 15:35:00,61.14,61.16,61.07,61.12,15095.0,59.7427,59.7622,59.6743,59.7231,15095.0
2022-11-29 15:40:00,61.11,61.19,61.11,61.15,49548.0,59.7134,59.7915,59.7134,59.7524,49548.0
2022-11-29 15:45:00,61.15,61.16,61.1,61.16,22113.0,59.7524,59.7622,59.7036,59.7622,22113.0
2022-11-29 15:50:00,61.17,61.18,61.07,61.09,42488.0,59.772,59.7818,59.6743,59.6938,42488.0
2022-11-29 15:55:00,61.09,61.2,61.08,61.17,93835.0,59.6938,59.8013,59.684,59.772,93835.0
2022-11-30 09:30:00,60.99,61.08,60.71,60.71,43066.0,59.5961,59.684,59.3225,59.3225,43066.0
2022-11-30 09:35:00,60.7,60.71,60.32,60.37,74810.0,59.3127,59.3225,58.9414,58.9903,74810.0
2022-11-30 09:40:00,60.38,60.46,60.26,60.34,103368.0,59.0,59.0782,58.8828,58.961,103368.0
2022-11-30 09:45:00,60.34,60.38,60.06,60.06,67591.0,58.961,59.0,58.6874,58.6874,67591.0
2022-11-30 09:50:00,60.07,60.11,59.88,59.96,53354.0,58.6971,58.7362,58.5115,58.5896,53354.0
2022-11-30 09:55:00,59.95,60.18,59.94,60.17,43581.0,58.5799,58.8046,58.5701,58.7948,43581.0
2022-11-30 10:00:00,60.18,60.21,60.01,60.13,48736.0,58.8046,58.8339,58.6385,58.7558,48736.0
2022-11-30 10:05:00,60.14,60.29,60.13,60.29,21354.0,58.7655,58.9121,58.7558,58.9121,21354.0
2022-11-30 10:10:00,60.3,60.32,60.18,60.21,19415.0,58.9219,58.9414,58.8046,58.8339,19415.0
2022-11-30 10:15:00,60.22,60.28,60.16,60.28,27660.0,58.8437,58.9023,58.7851,58.9023,27660.0
2022-11-30 10:20:00,60.29,60.3,60.23,60.27,9392.0,58.9121,58.9219,58.8535,58.8926,9392.0
2022-11-30 10:25:00,60.27,60.27,60.18,60.18,16232.0,58.8926,58.8926,58.8046,58.8046,16232.0
2022-11-30 10:30:00,60.18,60.19,60.02,60.07,21265.0,58.8046,58.8144,58.6483,58.6971,21265.0
2022-11-30 10:35:00,60.07,60.15,60.03,60.14,11577.0,58.6971,58.7753,58.658,58.7655,11577.0
2022-11-30 10:40:00,60.16,60.26,60.15,60.17,28084.0,58.7851,58.8828,58.7753,58.7948,28084.0
2022-11-30 10:45:00,60.17,60.18,60.11,60.15,7980.0,58.7948,58.8046,58.7362,58.7753,7980.0
2022-11-30 10:50:00,60.14,60.23,60.11,60.15,11339.0,58.7655,58.8535,58.7362,58.7753,11339.0
2022-11-30 10:55:00,60.16,60.27,60.16,60.26,19243.0,58.7851,58.8926,58.7851,58.8828,19243.0
2022-11-30 11:00:00,60.26,60.32,60.16,60.16,14084.0,58.8828,58.9414,58.7851,58.7851,14084.0
2022-11-30 11:05:00,60.17,60.34,60.17,60.33,10887.0,58.7948,58.961,58.7948,58.9512,10887.0
2022-11-30 11:10:00,60.33,60.43,60.31,60.42,13195.0,58.9512,59.0489,58.9316,59.0391,13195.0
2022-11-30 11:15:00,60.43,60.45,60.37,60.4,9063.0,59.0489,59.0684,58.9903,59.0196,9063.0
2022-11-30 11:20:00,60.41,60.46,60.36,60.37,18899.0,59.0294,59.0782,58.9805,58.9903,18899.0
2022-11-30 11:25:00,60.36,60.46,60.36,60.44,19505.0,58.9805,59.0782,58.9805,59.0587,19505.0
2022-11-30 11:30:00,60.45,60.55,60.43,60.52,33376.0,59.0684,59.1662,59.0489,59.1368,33376.0
2022-11-30 11:35:00,60.53,60.55,60.44,60.45,74256.0,59.1466,59.1662,59.0587,59.0684,74256.0
2022-11-30 11:40:00,60.45,60.45,60.35,60.36,36166.0,59.0684,59.0684,58.9707,58.9805,36166.0
2022-11-30 11:45:00,60.35,60.36,60.27,60.29,36870.0,58.9707,58.9805,58.8926,58.9121,36870.0
2022-11-30 11:50:00,60.29,60.3,60.21,60.22,14985.0,58.9121,58.9219,58.8339,58.8437,14985.0
2022-11-30 11:55:00,60.22,60.3,60.2,60.27,19012.0,58.8437,58.9219,58.8242,58.8926,19012.0
2022-11-30 12:00:00,60.26,60.31,60.25,60.3,12834.0,58.8828,58.9316,58.873,58.9219,12834.0
2022-11-30 12:05:00,60.3,60.3,60.18,60.19,13505.0,58.9219,58.9219,58.8046,58.8144,13505.0
2022-11-30 12:10:00,60.19,60.21,60.16,60.18,9631.0,58.8144,58.8339,58.7851,58.8046,9631.0
2022-11-30 12:15:00,60.17,60.18,60.08,60.08,31102.0,58.7948,58.8046,58.7069,58.7069,31102.0
2022-11-30 12:20:00,60.08,60.11,60.02,60.11,23473.0,58.7069,58.7362,58.6483,58.7362,23473.0
2022-11-30 12:25:00,60.12,60.17,60.11,60.16,5424.0,58.746,58.7948,58.7362,58.7851,5424.0
2022-11-30 12:30:00,60.14,60.19,60.13,60.16,18001.0,58.7655,58.8144,58.7558,58.7851,18001.0
2022-11-30 12:35:00,60.16,60.16,60.05,60.1,33185.0,58.7851,58.7851,58.6776,58.7264,33185.0
2022-11-30 12:40:00,60.1,60.21,60.09,60.16,7155.0,58.7264,58.8339,58.7167,58.7851,7155.0
2022-11-30 12:45:00,60.16,60.2,60.14,60.17,10535.0,58.7851,58.8242,58.7655,58.7948,10535.0
2022-11-30 12:50:00,60.18,60.19,60.16,60.17,11024.0,58.8046,58.8144,58.7851,58.7948,11024.0
2022-11-30 12:55:00,60.17,60.2,60.13,60.16,9296.0,58.7948,58.8242,58.7558,58.7851,9296.0
2022-11-30 13:00:00,60.17,60.23,60.16,60.22,14063.0,58.7948,58.8535,58.7851,58.8437,14063.0
2022-11-30 13:05:00,60.22,60.28,60.22,60.25,12376.0,58.8437,58.9023,58.8437,58.873,12376.0
2022-11-30 13:10:00,60.25,60.25,60.19,60.22,21103.0,58.873,58.873,58.8144,58.8437,21103.0
2022-11-30 13:15:00,60.22,60.23,60.18,60.18,33755.0,58.8437,58.8535,58.8046,58.8046,33755.0
2022-11-30 13:20:00,60.19,60.22,60.17,60.18,16419.0,58.8144,58.8437,58.7948,58.8046,16419.0
2022-11-30 13:25:00,60.21,60.25,60.21,60.21,8888.0,58.8339,58.873,58.8339,58.8339,8888.0
2022-11-30 13:30:00,60.2,60.75,60.11,60.55,178497.0,58.8242,59.3616,58.7362,59.1662,178497.0
2022-11-30 13:35:00,60.55,61.03,60.55,60.95,180238.0,59.1662,59.6352,59.1662,59.557,180238.0
2022-11-30 13:40:00,60.96,61.01,60.78,60.82,68572.0,59.5668,59.6156,59.3909,59.43,68572.0
2022-11-30 13:45:00,60.85,60.85,60.53,60.77,64035.0,59.4593,59.4593,59.1466,59.3811,64035.0
2022-11-30 13:50:00,60.76,60.81,60.71,60.8,20690.0,59.3714,59.4202,59.3225,59.4104,20690.0
2022-11-30 13:55:00,60.81,61.11,60.81,61.08,53698.0,59.4202,59.7134,59.4202,59.684,53698.0
2022-11-30 14:00:00,61.06,61.28,61.06,61.22,85043.0,59.6645,59.8795,59.6645,59.8208,85043.0
2022-11-30 14:05:00,61.24,61.36,61.19,61.22,114684.0,59.8404,59.9576,59.7915,59.8208,114684.0
2022-11-30 14:10:00,61.21,61.37,61.21,61.3,32601.0,59.8111,59.9674,59.8111,59.899,32601.0
2022-11-30 14:15:00,61.31,61.6,61.31,61.59,86125.0,59.9088,60.1922,59.9088,60.1824,86125.0
2022-11-30 14:20:00,61.6,61.62,61.43,61.54,71243.0,60.1922,60.2117,60.026,60.1335,71243.0
2022-11-30 14:25:00,61.52,61.61,61.45,61.55,36392.0,60.114,60.2019,60.0456,60.1433,36392.0
2022-11-30 14:30:00,61.54,61.59,61.48,61.55,25121.0,60.1335,60.1824,60.0749,60.1433,25121.0
2022-11-30 14:35:00,61.55,61.59,61.48,61.5,41899.0,60.1433,60.1824,60.0749,60.0944,41899.0
2022-11-30 14:40:00,61.51,61.54,61.46,61.49,41119.0,60.1042,60.1335,60.0554,60.0847,41119.0
2022-11-30 14:45:00,61.49,61.52,61.42,61.49,38263.0,60.0847,60.114,60.0163,60.0847,38263.0
2022-11-30 14:50:00,61.49,61.62,61.48,61.51,17609.0,60.0847,60.2117,60.0749,60.1042,17609.0
2022-11-30 14:55:00,61.52,61.54,61.43,61.53,36571.0,60.114,60.1335,60.026,60.1238,36571.0
2022-11-30 15:00:00,61.53,61.7,61.5,61.7,45111.0,60.1238,60.2899,60.0944,60.2899,45111.0
2022-11-30 15:05:00,61.69,61.82,61.68,61.75,38230.0,60.2801,60.4071,60.2703,60.3387,38230.0
2022-11-30 15:10:00,61.76,61.81,61.72,61.8,21695.0,60.3485,60.3974,60.3094,60.3876,21695.0
2022-11-30 15:15:00,61.81,61.94,61.77,61.9,68338.0,60.3974,60.5244,60.3583,60.4853,68338.0
2022-11-30 15:20:00,61.91,61.94,61.88,61.94,16554.0,60.4951,60.5244,60.4658,60.5244,16554.0
2022-11-30 15:25:00,61.95,62.02,61.94,61.99,27721.0,60.5342,60.6026,60.5244,60.5732,27721.0
2022-11-30 15:30:00,61.98,62.08,61.95,62.08,48882.0,60.5635,60.6612,60.5342,60.6612,48882.0
2022-11-30 15:35:00,62.08,62.12,61.94,61.97,59768.0,60.6612,60.7003,60.5244,60.5537,59768.0
2022-11-30 15:40:00,61.96,61.97,61.89,61.93,26655.0,60.5439,60.5537,60.4755,60.5146,26655.0
2022-11-30 15:45:00,61.93,62.03,61.93,62.03,38225.0,60.5146,60.6123,60.5146,60.6123,38225.0
2022-11-30 15:50:00,62.04,62.2,62.04,62.19,144176.0,60.6221,60.7784,60.6221,60.7687,144176.0
2022-11-30 15:55:00,62.2,62.33,62.13,62.33,274066.0,60.7784,60.9055,60.71,60.9055,274066.0
2022-12-01 09:30:00,62.7,63.51,62.7,63.21,73060.0,61.267,62.0585,61.267,61.7654,73060.0
2022-12-01 09:35:00,63.21,63.25,62.89,63.01,90074.0,61.7654,61.8044,61.4527,61.5699,90074.0
2022-12-01 09:40:00,63.02,63.21,62.99,63.21,92794.0,61.5797,61.7654,61.5504,61.7654,92794.0
2022-12-01 09:45:00,63.19,63.25,63.08,63.24,66850.0,61.7458,61.8044,61.6383,61.7947,66850.0
2022-12-01 09:50:00,63.24,63.39,63.17,63.3,64262.0,61.7947,61.9412,61.7263,61.8533,64262.0
2022-12-01 09:55:00,63.3,63.59,63.3,63.48,74305.0,61.8533,62.1367,61.8533,62.0292,74305.0
2022-12-01 10:00:00,63.48,63.7,63.42,63.48,88527.0,62.0292,62.2442,61.9706,62.0292,88527.0
2022-12-01 10:05:00,63.47,63.56,63.38,63.47,67273.0,62.0194,62.1074,61.9315,62.0194,67273.0
2022-12-01 10:10:00,63.48,63.59,63.21,63.31,28072.0,62.0292,62.1367,61.7654,61.8631,28072.0
2022-12-01 10:15:00,63.29,63.39,62.97,62.97,21538.0,61.8435,61.9412,61.5308,61.5308,21538.0
2022-12-01 10:20:00,63.01,63.02,62.89,62.89,31763.0,61.5699,61.5797,61.4527,61.4527,31763.0
2022-12-01 10:25:00,62.86,62.96,62.86,62.89,20670.0,61.4234,61.5211,61.4234,61.4527,20670.0
2022-12-01 10:30:00,62.89,63.0,62.78,62.98,46261.0,61.4527,61.5602,61.3452,61.5406,46261.0
2022-12-01 10:35:00,62.98,63.06,62.87,62.91,32807.0,61.5406,61.6188,61.4331,61.4722,32807.0
2022-12-01 10:40:00,62.9,62.97,62.84,62.92,22238.0,61.4624,61.5308,61.4038,61.482,22238.0
2022-12-01 10:45:00,62.92,63.06,62.91,63.06,26274.0,61.482,61.6188,61.4722,61.6188,26274.0
2022-12-01 10:50:00,63.03,63.21,63.03,63.16,32021.0,61.5895,61.7654,61.5895,61.7165,32021.0
2022-12-01 10:55:00,63.15,63.32,63.1,63.31,36645.0,61.7067,61.8728,61.6579,61.8631,36645.0
2022-12-01 11:00:00,63.31,63.33,63.26,63.32,10544.0,61.8631,61.8826,61.8142,61.8728,10544.0
2022-12-01 11:05:00,63.32,63.33,63.2,63.27,11204.0,61.8728,61.8826,61.7556,61.824,11204.0
2022-12-01 11:10:00,63.26,63.26,63.12,63.14,10191.0,61.8142,61.8142,61.6774,61.697,10191.0
2022-12-01 11:15:00,63.13,63.15,62.87,62.96,14995.0,61.6872,61.7067,61.4331,61.5211,14995.0
2022-12-01 11:20:00,62.96,63.08,62.92,62.93,11527.0,61.5211,61.6383,61.482,61.4918,11527.0
2022-12-01 11:25:00,62.91,62.95,62.87,62.92,6592.0,61.4722,61.5113,61.4331,61.482,6592.0
2022-12-01 11:30:00,62.94,63.02,62.89,63.01,14457.0,61.5015,61.5797,61.4527,61.5699,14457.0
2022-12-01 11:35:00,63.01,63.05,62.91,62.96,11499.0,61.5699,61.609,61.4722,61.5211,11499.0
2022-12-01 11:40:00,62.97,63.05,62.91,63.02,10993.0,61.5308,61.609,61.4722,61.5797,10993.0
2022-12-01 11:45:00,63.02,63.02,62.92,62.95,9185.0,61.5797,61.5797,61.482,61.5113,9185.0
2022-12-01 11:50:00,62.98,63.09,62.89,63.09,149149.0,61.5406,61.6481,61.4527,61.6481,149149.0
2022-12-01 11:55:00,63.09,63.17,63.07,63.14,19998.0,61.6481,61.7263,61.6286,61.697,19998.0
2022-12-01 12:00:00,63.15,63.16,62.85,62.86,17149.0,61.7067,61.7165,61.4136,61.4234,17149.0
2022-12-01 12:05:00,62.86,62.89,62.79,62.85,20540.0,61.4234,61.4527,61.355,61.4136,20540.0
2022-12-01 12:10:00,62.84,62.92,62.8,62.92,35635.0,61.4038,61.482,61.3647,61.482,35635.0
2022-12-01 12:15:00,62.91,62.98,62.9,62.9,6017.0,61.4722,61.5406,61.4624,61.4624,6017.0
2022-12-01 12:20:00,62.91,63.07,62.91,63.07,19085.0,61.4722,61.6286,61.4722,61.6286,19085.0
2022-12-01 12:25:00,63.07,63.14,63.07,63.12,13062.0,61.6286,61.697,61.6286,61.6774,13062.0
2022-12-01 12:30:00,63.11,63.2,63.1,63.16,17115.0,61.6676,61.7556,61.6579,61.7165,17115.0
2022-12-01 12:35:00,63.16,63.17,63.11,63.12,32265.0,61.7165,61.7263,61.6676,61.6774,32265.0
2022-12-01 12:40:00,63.11,63.15,63.01,63.05,20959.0,61.6676,61.7067,61.5699,61.609,20959.0
2022-12-01 12:45:00,63.04,63.13,63.01,63.08,22945.0,61.5992,61.6872,61.5699,61.6383,22945.0
2022-12-01 12:50:00,63.08,63.15,63.08,63.13,18686.0,61.6383,61.7067,61.6383,61.6872,18686.0
2022-12-01 12:55:00,63.14,63.16,63.03,63.07,11668.0,61.697,61.7165,61.5895,61.6286,11668.0
2022-12-01 13:00:00,63.08,63.09,62.99,63.03,33855.0,61.6383,61.6481,61.5504,61.5895,33855.0
2022-12-01 13:05:00,63.03,63.17,63.02,63.13,29053.0,61.5895,61.7263,61.5797,61.6872,29053.0
2022-12-01 13:10:00,63.13,63.16,63.07,63.07,21455.0,61.6872,61.7165,61.6286,61.6286,21455.0
2022-12-01 13:15:00,63.06,63.08,62.9,62.91,28632.0,61.6188,61.6383,61.4624,61.4722,28632.0
2022-12-01 13:20:00,62.91,62.98,62.9,62.98,27742.0,61.4722,61.5406,61.4624,61.5406,27742.0
2022-12-01 13:25:00,62.98,63.03,62.97,62.99,12102.0,61.5406,61.5895,61.5308,61.5504,12102.0
2022-12-01 13:30:00,62.98,63.01,62.91,62.93,17079.0,61.5406,61.5699,61.4722,61.4918,17079.0
2022-12-01 13:35:00,62.95,62.97,62.89,62.9,13199.0,61.5113,61.5308,61.4527,61.4624,13199.0
2022-12-01 13:40:00,62.9,63.02,62.9,63.0,31137.0,61.4624,61.5797,61.4624,61.5602,31137.0
2022-12-01 13:45:00,62.99,62.99,62.89,62.91,13476.0,61.5504,61.5504,61.4527,61.4722,13476.0
2022-12-01 13:50:00,62.91,62.92,62.87,62.9,10287.0,61.4722,61.482,61.4331,61.4624,10287.0
2022-12-01 13:55:00,62.89,62.93,62.87,62.92,7052.0,61.4527,61.4918,61.4331,61.482,7052.0
2022-12-01 14:00:00,62.92,62.94,62.76,62.77,9674.0,61.482,61.5015,61.3256,61.3354,9674.0
2022-12-01 14:05:00,62.78,62.8,62.73,62.73,8273.0,61.3452,61.3647,61.2963,61.2963,8273.0
2022-12-01 14:10:00,62.73,62.82,62.69,62.82,13148.0,61.2963,61.3843,61.2572,61.3843,13148.0
2022-12-01 14:15:00,62.81,62.87,62.8,62.85,10122.0,61.3745,61.4331,61.3647,61.4136,10122.0
2022-12-01 14:20:00,62.84,62.85,62.76,62.78,5830.0,61.4038,61.4136,61.3256,61.3452,5830.0
2022-12-01 14:25:00,62.79,62.86,62.78,62.83,9887.0,61.355,61.4234,61.3452,61.394,9887.0
2022-12-01 14:30:00,62.83,62.88,62.81,62.87,11330.0,61.394,61.4429,61.3745,61.4331,11330.0
2022-12-01 14:35:00,62.85,62.86,62.77,62.79,13834.0,61.4136,61.4234,61.3354,61.355,13834.0
2022-12-01 14:40:00,62.79,62.83,62.78,62.79,13584.0,61.355,61.394,61.3452,61.355,13584.0
2022-12-01 14:45:00,62.79,62.86,62.78,62.85,18927.0,61.355,61.4234,61.3452,61.4136,18927.0
2022-12-01 14:50:00,62.85,62.93,62.84,62.9,18408.0,61.4136,61.4918,61.4038,61.4624,18408.0
2022-12-01 14:55:00,62.91,62.91,62.84,62.91,14423.0,61.4722,61.4722,61.4038,61.4722,14423.0
2022-12-01 15:00:00,62.91,62.94,62.89,62.93,16873.0,61.4722,61.5015,61.4527,61.4918,16873.0
2022-12-01 15:05:00,62.93,63.02,62.93,62.97,26912.0,61.4918,61.5797,61.4918,61.5308,26912.0
2022-12-01 15:10:00,62.96,62.99,62.91,62.91,15911.0,61.5211,61.5504,61.4722,61.4722,15911.0
2022-12-01 15:15:00,62.92,62.94,62.87,62.92,21559.0,61.482,61.5015,61.4331,61.482,21559.0
2022-12-01 15:20:00,62.92,62.94,62.88,62.92,13266.0,61.482,61.5015,61.4429,61.482,13266.0
2022-12-01 15:25:00,62.89,62.95,62.84,62.94,23480.0,61.4527,61.5113,61.4038,61.5015,23480.0
2022-12-01 15:30:00,62.93,63.07,62.93,63.06,22261.0,61.4918,61.6286,61.4918,61.6188,22261.0
2022-12-01 15:35:00,63.07,63.13,63.07,63.11,25496.0,61.6286,61.6872,61.6286,61.6676,25496.0
2022-12-01 15:40:00,63.11,63.19,63.06,63.19,52341.0,61.6676,61.7458,61.6188,61.7458,52341.0
2022-12-01 15:45:00,63.18,63.19,63.05,63.07,29742.0,61.736,61.7458,61.609,61.6286,29742.0
2022-12-01 15:50:00,63.08,63.24,63.08,63.1,98219.0,61.6383,61.7947,61.6383,61.6579,98219.0
2022-12-01 15:55:00,63.1,63.11,63.03,63.05,144789.0,61.6579,61.6676,61.5895,61.609,144789.0
2022-12-02 09:30:00,61.8,62.09,61.73,62.09,63073.0,60.3876,60.671,60.3192,60.671,63073.0
2022-12-02 09:35:00,62.1,62.51,62.05,62.48,61628.0,60.6807,61.0814,60.6319,61.052,61628.0
2022-12-02 09:40:00,62.47,62.62,62.34,62.42,81808.0,61.0423,61.1888,60.9152,60.9934,81808.0
2022-12-02 09:45:00,62.43,62.43,62.1,62.3,86386.0,61.0032,61.0032,60.6807,60.8762,86386.0
2022-12-02 09:50:00,62.32,62.42,62.24,62.32,180763.0,60.8957,60.9934,60.8175,60.8957,180763.0
2022-12-02 09:55:00,62.34,62.51,62.3,62.5,22578.0,60.9152,61.0814,60.8762,61.0716,22578.0
2022-12-02 10:00:00,62.5,62.63,62.38,62.39,21374.0,61.0716,61.1986,60.9543,60.9641,21374.0
2022-12-02 10:05:00,62.4,62.54,62.34,62.52,22236.0,60.9739,61.1107,60.9152,61.0911,22236.0
2022-12-02 10:10:00,62.51,62.81,62.51,62.77,17790.0,61.0814,61.3745,61.0814,61.3354,17790.0
2022-12-02 10:15:00,62.76,62.76,62.46,62.52,12311.0,61.3256,61.3256,61.0325,61.0911,12311.0
2022-12-02 10:20:00,62.53,62.56,62.46,62.54,6338.0,61.1009,61.1302,61.0325,61.1107,6338.0
2022-12-02 10:25:00,62.54,62.62,62.39,62.5,18098.0,61.1107,61.1888,60.9641,61.0716,18098.0
2022-12-02 10:30:00,62.5,62.61,62.36,62.61,22098.0,61.0716,61.1791,60.9348,61.1791,22098.0
2022-12-02 10:35:00,62.6,62.6,62.39,62.39,22561.0,61.1693,61.1693,60.9641,60.9641,22561.0
2022-12-02 10:40:00,62.4,62.5,62.35,62.49,13700.0,60.9739,61.0716,60.925,61.0618,13700.0
2022-12-02 10:45:00,62.48,62.48,62.34,62.42,8689.0,61.052,61.052,60.9152,60.9934,8689.0
2022-12-02 10:50:00,62.41,62.61,62.35,62.61,66677.0,60.9836,61.1791,60.925,61.1791,66677.0
2022-12-02 10:55:00,62.6,62.6,62.42,62.42,9037.0,61.1693,61.1693,60.9934,60.9934,9037.0
2022-12-02 11:00:00,62.43,62.46,62.35,62.37,8499.0,61.0032,61.0325,60.925,60.9446,8499.0
2022-12-02 11:05:00,62.4,62.43,62.34,62.38,4586.0,60.9739,61.0032,60.9152,60.9543,4586.0
2022-12-02 11:10:00,62.38,62.49,62.35,62.49,9136.0,60.9543,61.0618,60.925,61.0618,9136.0
2022-12-02 11:15:00,62.45,62.52,62.44,62.47,6302.0,61.0227,61.0911,61.013,61.0423,6302.0
2022-12-02 11:20:00,62.45,62.55,62.43,62.53,3204.0,61.0227,61.1204,61.0032,61.1009,3204.0
2022-12-02 11:25:00,62.53,62.59,62.52,62.59,6769.0,61.1009,61.1595,61.0911,61.1595,6769.0
2022-12-02 11:30:00,62.59,62.64,62.56,62.6,5922.0,61.1595,61.2084,61.1302,61.1693,5922.0
2022-12-02 11:35:00,62.62,62.64,62.55,62.6,14615.0,61.1888,61.2084,61.1204,61.1693,14615.0
2022-12-02 11:40:00,62.61,62.67,62.59,62.64,8443.0,61.1791,61.2377,61.1595,61.2084,8443.0
2022-12-02 11:45:00,62.66,62.72,62.64,62.68,18456.0,61.2279,61.2866,61.2084,61.2475,18456.0
2022-12-02 11:50:00,62.65,62.66,62.55,62.58,4079.0,61.2182,61.2279,61.1204,61.1498,4079.0
2022-12-02 11:55:00,62.6,62.65,62.57,62.57,4437.0,61.1693,61.2182,61.14,61.14,4437.0
2022-12-02 12:00:00,62.57,62.58,62.53,62.58,3581.0,61.14,61.1498,61.1009,61.1498,3581.0
2022-12-02 12:05:00,62.57,62.64,62.56,62.58,4867.0,61.14,61.2084,61.1302,61.1498,4867.0
2022-12-02 12:10:00,62.58,62.64,62.58,62.64,2879.0,61.1498,61.2084,61.1498,61.2084,2879.0
2022-12-02 12:15:00,62.62,62.63,62.53,62.53,3453.0,61.1888,61.1986,61.1009,61.1009,3453.0
2022-12-02 12:20:00,62.52,62.53,62.43,62.46,3718.0,61.0911,61.1009,61.0032,61.0325,3718.0
2022-12-02 12:25:00,62.46,62.51,62.46,62.47,9576.0,61.0325,61.0814,61.0325,61.0423,9576.0
2022-12-02 12:30:00,62.46,62.53,62.46,62.52,3953.0,61.0325,61.1009,61.0325,61.0911,3953.0
2022-12-02 12:35:00,62.51,62.51,62.37,62.39,6314.0,61.0814,61.0814,60.9446,60.9641,6314.0
2022-12-02 12:40:00,62.38,62.44,62.37,62.42,5572.0,60.9543,61.013,60.9446,60.9934,5572.0
2022-12-02 12:45:00,62.4,62.41,62.38,62.4,6166.0,60.9739,60.9836,60.9543,60.9739,6166.0
2022-12-02 12:50:00,62.38,62.39,62.37,62.39,5306.0,60.9543,60.9641,60.9446,60.9641,5306.0
2022-12-02 12:55:00,62.38,62.39,62.3,62.3,13199.0,60.9543,60.9641,60.8762,60.8762,13199.0
2022-12-02 13:00:00,62.29,62.35,62.27,62.31,7269.0,60.8664,60.925,60.8468,60.8859,7269.0
2022-12-02 13:05:00,62.31,62.33,62.31,62.32,5128.0,60.8859,60.9055,60.8859,60.8957,5128.0
2022-12-02 13:10:00,62.31,62.4,62.31,62.37,7769.0,60.8859,60.9739,60.8859,60.9446,7769.0
2022-12-02 13:15:00,62.38,62.42,62.37,62.37,9027.0,60.9543,60.9934,60.9446,60.9446,9027.0
2022-12-02 13:20:00,62.35,62.38,62.34,62.35,5364.0,60.925,60.9543,60.9152,60.925,5364.0
2022-12-02 13:25:00,62.34,62.37,62.3,62.37,6146.0,60.9152,60.9446,60.8762,60.9446,6146.0
2022-12-02 13:30:00,62.36,62.42,62.36,62.41,5093.0,60.9348,60.9934,60.9348,60.9836,5093.0
2022-12-02 13:35:00,62.41,62.42,62.33,62.35,5776.0,60.9836,60.9934,60.9055,60.925,5776.0
2022-12-02 13:40:00,62.36,62.42,62.35,62.41,6070.0,60.9348,60.9934,60.925,60.9836,6070.0
2022-12-02 13:45:00,62.41,62.44,62.4,62.41,8107.0,60.9836,61.013,60.9739,60.9836,8107.0
2022-12-02 13:50:00,62.4,62.45,62.39,62.44,8385.0,60.9739,61.0227,60.9641,61.013,8385.0
2022-12-02 13:55:00,62.44,62.47,62.42,62.45,7067.0,61.013,61.0423,60.9934,61.0227,7067.0
2022-12-02 14:00:00,62.46,62.52,62.45,62.52,7818.0,61.0325,61.0911,61.0227,61.0911,7818.0
2022-12-02 14:05:00,62.51,62.51,62.43,62.43,7795.0,61.0814,61.0814,61.0032,61.0032,7795.0
2022-12-02 14:10:00,62.42,62.46,62.39,62.46,10097.0,60.9934,61.0325,60.9641,61.0325,10097.0
2022-12-02 14:15:00,62.46,62.52,62.46,62.52,7666.0,61.0325,61.0911,61.0325,61.0911,7666.0
2022-12-02 14:20:00,62.53,62.54,62.47,62.49,9417.0,61.1009,61.1107,61.0423,61.0618,9417.0
2022-12-02 14:25:00,62.5,62.52,62.48,62.48,5633.0,61.0716,61.0911,61.052,61.052,5633.0
2022-12-02 14:30:00,62.48,62.51,62.44,62.51,7422.0,61.052,61.0814,61.013,61.0814,7422.0
2022-12-02 14:35:00,62.51,62.54,62.47,62.49,22231.0,61.0814,61.1107,61.0423,61.0618,22231.0
2022-12-02 14:40:00,62.49,62.54,62.48,62.54,8127.0,61.0618,61.1107,61.052,61.1107,8127.0
2022-12-02 14:45:00,62.53,62.6,62.53,62.57,8624.0,61.1009,61.1693,61.1009,61.14,8624.0
2022-12-02 14:50:00,62.57,62.65,62.56,62.65,12633.0,61.14,61.2182,61.1302,61.2182,12633.0
2022-12-02 14:55:00,62.66,62.77,62.66,62.77,19103.0,61.2279,61.3354,61.2279,61.3354,19103.0
2022-12-02 15:00:00,62.78,62.84,62.77,62.84,12867.0,61.3452,61.4038,61.3354,61.4038,12867.0
2022-12-02 15:05:00,62.83,62.93,62.79,62.92,37333.0,61.394,61.4918,61.355,61.482,37333.0
2022-12-02 15:10:00,62.91,62.93,62.87,62.91,24790.0,61.4722,61.4918,61.4331,61.4722,24790.0
2022-12-02 15:15:00,62.91,62.97,62.88,62.94,24019.0,61.4722,61.5308,61.4429,61.5015,24019.0
2022-12-02 15:20:00,62.94,62.94,62.82,62.82,23053.0,61.5015,61.5015,61.3843,61.3843,23053.0
2022-12-02 15:25:00,62.83,62.86,62.78,62.8,18263.0,61.394,61.4234,61.3452,61.3647,18263.0
2022-12-02 15:30:00,62.8,62.82,62.74,62.74,22874.0,61.3647,61.3843,61.3061,61.3061,22874.0
2022-12-02 15:35:00,62.74,62.74,62.64,62.67,36856.0,61.3061,61.3061,61.2084,61.2377,36856.0
2022-12-02 15:40:00,62.67,62.67,62.61,62.63,27061.0,61.2377,61.2377,61.1791,61.1986,27061.0
2022-12-02 15:45:00,62.63,62.63,62.53,62.55,70040.0,61.1986,61.1986,61.1009,61.1204,70040.0
2022-12-02 15:50:00,62.55,62.6,62.51,62.54,81839.0,61.1204,61.1693,61.0814,61.1107,81839.0
2022-12-02 15:55:00,62.54,62.67,62.52,62.65,99828.0,61.1107,61.2377,61.0911,61.2182,99828.0
2022-12-05 09:30:00,61.8,61.83,61.3,61.51,88105.0,60.3876,60.4169,59.899,60.1042,88105.0
2022-12-05 09:35:00,61.5,61.62,61.43,61.43,54575.0,60.0944,60.2117,60.026,60.026,54575.0
2022-12-05 09:40:00,61.42,61.47,61.32,61.38,61402.0,60.0163,60.0651,59.9186,59.9772,61402.0
2022-12-05 09:45:00,61.38,61.39,61.21,61.28,59375.0,59.9772,59.987,59.8111,59.8795,59375.0
2022-12-05 09:50:00,61.28,61.36,61.23,61.31,38485.0,59.8795,59.9576,59.8306,59.9088,38485.0
2022-12-05 09:55:00,61.31,61.39,61.21,61.21,24126.0,59.9088,59.987,59.8111,59.8111,24126.0
2022-12-05 10:00:00,61.2,61.22,60.92,61.22,80024.0,59.8013,59.8208,59.5277,59.8208,80024.0
2022-12-05 10:05:00,61.22,61.37,61.16,61.17,35094.0,59.8208,59.9674,59.7622,59.772,35094.0
2022-12-05 10:10:00,61.17,61.44,61.16,61.38,24304.0,59.772,60.0358,59.7622,59.9772,24304.0
2022-12-05 10:15:00,61.36,61.41,61.3,61.31,15997.0,59.9576,60.0065,59.899,59.9088,15997.0
2022-12-05 10:20:00,61.33,61.36,61.24,61.29,14908.0,59.9283,59.9576,59.8404,59.8892,14908.0
2022-12-05 10:25:00,61.28,61.35,61.18,61.22,36415.0,59.8795,59.9479,59.7818,59.8208,36415.0
2022-12-05 10:30:00,61.23,61.28,61.15,61.27,25299.0,59.8306,59.8795,59.7524,59.8697,25299.0
2022-12-05 10:35:00,61.27,61.3,61.25,61.28,9321.0,59.8697,59.899,59.8502,59.8795,9321.0
2022-12-05 10:40:00,61.29,61.4,61.26,61.4,11546.0,59.8892,59.9967,59.8599,59.9967,11546.0
2022-12-05 10:45:00,61.39,61.42,61.37,61.4,12099.0,59.987,60.0163,59.9674,59.9967,12099.0
2022-12-05 10:50:00,61.4,61.43,61.35,61.4,14305.0,59.9967,60.026,59.9479,59.9967,14305.0
2022-12-05 10:55:00,61.41,61.53,61.4,61.52,24550.0,60.0065,60.1238,59.9967,60.114,24550.0
2022-12-05 11:00:00,61.53,61.59,61.5,61.57,64706.0,60.1238,60.1824,60.0944,60.1628,64706.0
2022-12-05 11:05:00,61.58,61.59,61.54,61.59,62421.0,60.1726,60.1824,60.1335,60.1824,62421.0
2022-12-05 11:10:00,61.6,61.66,61.55,61.55,19595.0,60.1922,60.2508,60.1433,60.1433,19595.0
2022-12-05 11:15:00,61.55,61.56,61.36,61.39,37779.0,60.1433,60.1531,59.9576,59.987,37779.0
2022-12-05 11:20:00,61.39,61.39,61.29,61.3,46460.0,59.987,59.987,59.8892,59.899,46460.0
2022-12-05 11:25:00,61.29,61.36,61.28,61.36,24085.0,59.8892,59.9576,59.8795,59.9576,24085.0
2022-12-05 11:30:00,61.37,61.38,61.29,61.33,35773.0,59.9674,59.9772,59.8892,59.9283,35773.0
2022-12-05 11:35:00,61.3,61.39,61.3,61.37,15209.0,59.899,59.987,59.899,59.9674,15209.0
2022-12-05 11:40:00,61.37,61.46,61.36,61.36,13360.0,59.9674,60.0554,59.9576,59.9576,13360.0
2022-12-05 11:45:00,61.37,61.41,61.33,61.35,23871.0,59.9674,60.0065,59.9283,59.9479,23871.0
2022-12-05 11:50:00,61.35,61.39,61.34,61.38,7699.0,59.9479,59.987,59.9381,59.9772,7699.0
2022-12-05 11:55:00,61.35,61.35,61.25,61.28,11769.0,59.9479,59.9479,59.8502,59.8795,11769.0
2022-12-05 12:00:00,61.27,61.31,61.25,61.29,22911.0,59.8697,59.9088,59.8502,59.8892,22911.0
2022-12-05 12:05:00,61.29,61.34,61.28,61.31,12877.0,59.8892,59.9381,59.8795,59.9088,12877.0
2022-12-05 12:10:00,61.31,61.31,61.25,61.31,15557.0,59.9088,59.9088,59.8502,59.9088,15557.0
2022-12-05 12:15:00,61.32,61.45,61.32,61.42,10212.0,59.9186,60.0456,59.9186,60.0163,10212.0
2022-12-05 12:20:00,61.42,61.48,61.41,61.47,11303.0,60.0163,60.0749,60.0065,60.0651,11303.0
2022-12-05 12:25:00,61.48,61.49,61.41,61.44,12079.0,60.0749,60.0847,60.0065,60.0358,12079.0
2022-12-05 12:30:00,61.43,61.46,61.34,61.36,12046.0,60.026,60.0554,59.9381,59.9576,12046.0
2022-12-05 12:35:00,61.35,61.41,61.35,61.41,6373.0,59.9479,60.0065,59.9479,60.0065,6373.0
2022-12-05 12:40:00,61.4,61.4,61.35,61.37,12950.0,59.9967,59.9967,59.9479,59.9674,12950.0
2022-12-05 12:45:00,61.38,61.5,61.38,61.48,18816.0,59.9772,60.0944,59.9772,60.0749,18816.0
2022-12-05 12:50:00,61.48,61.49,61.37,61.38,14632.0,60.0749,60.0847,59.9674,59.9772,14632.0
2022-12-05 12:55:00,61.38,61.4,61.32,61.34,141061.0,59.9772,59.9967,59.9186,59.9381,141061.0
2022-12-05 13:00:00,61.33,61.38,61.32,61.35,13324.0,59.9283,59.9772,59.9186,59.9479,13324.0
2022-12-05 13:05:00,61.35,61.4,61.33,61.38,18433.0,59.9479,59.9967,59.9283,59.9772,18433.0
2022-12-05 13:10:00,61.38,61.42,61.35,61.42,162451.0,59.9772,60.0163,59.9479,60.0163,162451.0
2022-12-05 13:15:00,61.42,61.44,61.41,61.41,8425.0,60.0163,60.0358,60.0065,60.0065,8425.0
2022-12-05 13:20:00,61.4,61.4,61.27,61.28,9807.0,59.9967,59.9967,59.8697,59.8795,9807.0
2022-12-05 13:25:00,61.28,61.31,61.26,61.31,9076.0,59.8795,59.9088,59.8599,59.9088,9076.0
2022-12-05 13:30:00,61.3,61.34,61.3,61.33,5967.0,59.899,59.9381,59.899,59.9283,5967.0
2022-12-05 13:35:00,61.33,61.37,61.31,61.36,7855.0,59.9283,59.9674,59.9088,59.9576,7855.0
2022-12-05 13:40:00,61.37,61.38,61.29,61.31,21461.0,59.9674,59.9772,59.8892,59.9088,21461.0
2022-12-05 13:45:00,61.31,61.32,61.28,61.29,7176.0,59.9088,59.9186,59.8795,59.8892,7176.0
2022-12-05 13:50:00,61.29,61.29,61.22,61.24,11687.0,59.8892,59.8892,59.8208,59.8404,11687.0
2022-12-05 13:55:00,61.24,61.25,61.1,61.11,26855.0,59.8404,59.8502,59.7036,59.7134,26855.0
2022-12-05 14:00:00,61.11,61.15,61.08,61.13,12720.0,59.7134,59.7524,59.684,59.7329,12720.0
2022-12-05 14:05:00,61.14,61.18,61.13,61.14,24289.0,59.7427,59.7818,59.7329,59.7427,24289.0
2022-12-05 14:10:00,61.16,61.26,61.16,61.25,6118.0,59.7622,59.8599,59.7622,59.8502,6118.0
2022-12-05 14:15:00,61.26,61.26,61.19,61.2,6436.0,59.8599,59.8599,59.7915,59.8013,6436.0
2022-12-05 14:20:00,61.2,61.2,61.16,61.17,10079.0,59.8013,59.8013,59.7622,59.772,10079.0
2022-12-05 14:25:00,61.17,61.23,61.16,61.19,7948.0,59.772,59.8306,59.7622,59.7915,7948.0
2022-12-05 14:30:00,61.19,61.19,61.14,61.18,8245.0,59.7915,59.7915,59.7427,59.7818,8245.0
2022-12-05 14:35:00,61.17,61.2,61.16,61.16,7489.0,59.772,59.8013,59.7622,59.7622,7489.0
2022-12-05 14:40:00,61.16,61.19,61.12,61.19,13684.0,59.7622,59.7915,59.7231,59.7915,13684.0
2022-12-05 14:45:00,61.18,61.18,61.1,61.18,12222.0,59.7818,59.7818,59.7036,59.7818,12222.0
2022-12-05 14:50:00,61.19,61.27,61.19,61.27,14663.0,59.7915,59.8697,59.7915,59.8697,14663.0
2022-12-05 14:55:00,61.27,61.32,61.23,61.28,11448.0,59.8697,59.9186,59.8306,59.8795,11448.0
2022-12-05 15:00:00,61.27,61.31,61.23,61.3,14490.0,59.8697,59.9088,59.8306,59.899,14490.0
2022-12-05 15:05:00,61.3,61.33,61.22,61.29,17453.0,59.899,59.9283,59.8208,59.8892,17453.0
2022-12-05 15:10:00,61.29,61.31,61.22,61.3,57601.0,59.8892,59.9088,59.8208,59.899,57601.0
2022-12-05 15:15:00,61.3,61.31,61.17,61.18,135303.0,59.899,59.9088,59.772,59.7818,135303.0
2022-12-05 15:20:00,61.19,61.25,61.17,61.25,22280.0,59.7915,59.8502,59.772,59.8502,22280.0
2022-12-05 15:25:00,61.24,61.24,61.14,61.16,35340.0,59.8404,59.8404,59.7427,59.7622,35340.0
2022-12-05 15:30:00,61.16,61.24,61.15,61.22,84615.0,59.7622,59.8404,59.7524,59.8208,84615.0
2022-12-05 15:35:00,61.22,61.34,61.22,61.26,30778.0,59.8208,59.9381,59.8208,59.8599,30778.0
2022-12-05 15:40:00,61.25,61.29,61.2,61.28,42110.0,59.8502,59.8892,59.8013,59.8795,42110.0
2022-12-05 15:45:00,61.27,61.29,61.16,61.17,33947.0,59.8697,59.8892,59.7622,59.772,33947.0
2022-12-05 15:50:00,61.17,61.22,61.11,61.22,73648.0,59.772,59.8208,59.7134,59.8208,73648.0
2022-12-05 15:55:00,61.22,61.26,61.16,61.2,110374.0,59.8208,59.8599,59.7622,59.8013,110374.0
2022-12-06 09:30:00,61.44,61.44,61.19,61.2,38935.0,60.0358,60.0358,59.7915,59.8013,38935.0
2022-12-06 09:35:00,61.19,61.37,61.13,61.23,57375.0,59.7915,59.9674,59.7329,59.8306,57375.0
2022-12-06 09:40:00,61.25,61.32,61.04,61.07,93757.0,59.8502,59.9186,59.645,59.6743,93757.0
2022-12-06 09:45:00,61.03,61.21,60.89,61.17,77546.0,59.6352,59.8111,59.4984,59.772,77546.0
2022-12-06 09:50:00,61.16,61.39,61.15,61.2,27519.0,59.7622,59.987,59.7524,59.8013,27519.0
2022-12-06 09:55:00,61.21,61.26,61.03,61.04,27050.0,59.8111,59.8599,59.6352,59.645,27050.0
2022-12-06 10:00:00,61.03,61.07,60.85,60.86,25772.0,59.6352,59.6743,59.4593,59.4691,25772.0
2022-12-06 10:05:00,60.85,60.87,60.73,60.84,16834.0,59.4593,59.4788,59.342,59.4495,16834.0
2022-12-06 10:10:00,60.86,60.91,60.79,60.87,16387.0,59.4691,59.5179,59.4007,59.4788,16387.0
2022-12-06 10:15:00,60.89,60.91,60.78,60.89,14692.0,59.4984,59.5179,59.3909,59.4984,14692.0
2022-12-06 10:20:00,60.88,60.92,60.78,60.89,9063.0,59.4886,59.5277,59.3909,59.4984,9063.0
2022-12-06 10:25:00,60.88,60.94,60.78,60.78,12988.0,59.4886,59.5472,59.3909,59.3909,12988.0
2022-12-06 10:30:00,60.8,60.89,60.72,60.76,15455.0,59.4104,59.4984,59.3323,59.3714,15455.0
2022-12-06 10:35:00,60.73,60.78,60.6,60.62,24803.0,59.342,59.3909,59.215,59.2346,24803.0
2022-12-06 10:40:00,60.61,60.72,60.52,60.71,13616.0,59.2248,59.3323,59.1368,59.3225,13616.0
2022-12-06 10:45:00,60.71,60.72,60.65,60.67,10162.0,59.3225,59.3323,59.2639,59.2834,10162.0
2022-12-06 10:50:00,60.67,60.69,60.55,60.55,14935.0,59.2834,59.303,59.1662,59.1662,14935.0
2022-12-06 10:55:00,60.55,60.58,60.5,60.55,12103.0,59.1662,59.1955,59.1173,59.1662,12103.0
2022-12-06 11:00:00,60.56,60.58,60.47,60.47,10234.0,59.1759,59.1955,59.088,59.088,10234.0
2022-12-06 11:05:00,60.45,60.51,60.44,60.45,10901.0,59.0684,59.1271,59.0587,59.0684,10901.0
2022-12-06 11:10:00,60.46,60.6,60.46,60.46,15174.0,59.0782,59.215,59.0782,59.0782,15174.0
2022-12-06 11:15:00,60.45,60.45,60.35,60.38,17915.0,59.0684,59.0684,58.9707,59.0,17915.0
2022-12-06 11:20:00,60.38,60.44,60.36,60.4,11852.0,59.0,59.0587,58.9805,59.0196,11852.0
2022-12-06 11:25:00,60.4,60.42,60.34,60.39,10921.0,59.0196,59.0391,58.961,59.0098,10921.0
2022-12-06 11:30:00,60.38,60.47,60.38,60.4,16893.0,59.0,59.088,59.0,59.0196,16893.0
2022-12-06 11:35:00,60.39,60.47,60.34,60.4,9768.0,59.0098,59.088,58.961,59.0196,9768.0
2022-12-06 11:40:00,60.4,60.4,60.31,60.35,4724.0,59.0196,59.0196,58.9316,58.9707,4724.0
2022-12-06 11:45:00,60.36,60.4,60.34,60.35,6610.0,58.9805,59.0196,58.961,58.9707,6610.0
2022-12-06 11:50:00,60.35,60.39,60.27,60.29,9520.0,58.9707,59.0098,58.8926,58.9121,9520.0
2022-12-06 11:55:00,60.28,60.41,60.24,60.34,9776.0,58.9023,59.0294,58.8632,58.961,9776.0
2022-12-06 12:00:00,60.34,60.43,60.33,60.43,7106.0,58.961,59.0489,58.9512,59.0489,7106.0
2022-12-06 12:05:00,60.41,60.41,60.31,60.34,58963.0,59.0294,59.0294,58.9316,58.961,58963.0
2022-12-06 12:10:00,60.32,60.33,60.27,60.32,9643.0,58.9414,58.9512,58.8926,58.9414,9643.0
2022-12-06 12:15:00,60.31,60.32,60.17,60.17,42602.0,58.9316,58.9414,58.7948,58.7948,42602.0
2022-12-06 12:20:00,60.15,60.29,60.14,60.27,8591.0,58.7753,58.9121,58.7655,58.8926,8591.0
2022-12-06 12:25:00,60.27,60.36,60.27,60.33,9793.0,58.8926,58.9805,58.8926,58.9512,9793.0
2022-12-06 12:30:00,60.33,60.39,60.3,60.39,9997.0,58.9512,59.0098,58.9219,59.0098,9997.0
2022-12-06 12:35:00,60.37,60.37,60.26,60.28,8425.0,58.9903,58.9903,58.8828,58.9023,8425.0
2022-12-06 12:40:00,60.29,60.32,60.24,60.31,6067.0,58.9121,58.9414,58.8632,58.9316,6067.0
2022-12-06 12:45:00,60.32,60.32,60.26,60.31,7726.0,58.9414,58.9414,58.8828,58.9316,7726.0
2022-12-06 12:50:00,60.31,60.32,60.24,60.31,8113.0,58.9316,58.9414,58.8632,58.9316,8113.0
2022-12-06 12:55:00,60.29,60.29,60.23,60.27,10997.0,58.9121,58.9121,58.8535,58.8926,10997.0
2022-12-06 13:00:00,60.24,60.33,60.24,60.27,11354.0,58.8632,58.9512,58.8632,58.8926,11354.0
2022-12-06 13:05:00,60.27,60.27,60.13,60.13,29832.0,58.8926,58.8926,58.7558,58.7558,29832.0
2022-12-06 13:10:00,60.14,60.16,60.11,60.16,33875.0,58.7655,58.7851,58.7362,58.7851,33875.0
2022-12-06 13:15:00,60.16,60.16,60.07,60.07,25604.0,58.7851,58.7851,58.6971,58.6971,25604.0
2022-12-06 13:20:00,60.07,60.09,59.97,59.98,37389.0,58.6971,58.7167,58.5994,58.6092,37389.0
2022-12-06 13:25:00,59.98,59.99,59.88,59.88,37073.0,58.6092,58.619,58.5115,58.5115,37073.0
2022-12-06 13:30:00,59.87,59.96,59.86,59.96,45130.0,58.5017,58.5896,58.4919,58.5896,45130.0
2022-12-06 13:35:00,59.95,60.03,59.94,59.96,42963.0,58.5799,58.658,58.5701,58.5896,42963.0
2022-12-06 13:40:00,59.96,60.0,59.95,59.97,33650.0,58.5896,58.6287,58.5799,58.5994,33650.0
2022-12-06 13:45:00,59.97,59.99,59.93,59.95,42987.0,58.5994,58.619,58.5603,58.5799,42987.0
2022-12-06 13:50:00,59.95,59.95,59.8,59.83,189118.0,58.5799,58.5799,58.4333,58.4626,189118.0
2022-12-06 13:55:00,59.83,59.87,59.79,59.86,110101.0,58.4626,58.5017,58.4235,58.4919,110101.0
2022-12-06 14:00:00,59.86,59.87,59.73,59.75,41689.0,58.4919,58.5017,58.3649,58.3844,41689.0
2022-12-06 14:05:00,59.74,59.79,59.7,59.72,38346.0,58.3747,58.4235,58.3356,58.3551,38346.0
2022-12-06 14:10:00,59.7,59.71,59.64,59.64,71928.0,58.3356,58.3454,58.277,58.277,71928.0
2022-12-06 14:15:00,59.64,59.71,59.61,59.68,40184.0,58.277,58.3454,58.2476,58.316,40184.0
2022-12-06 14:20:00,59.68,59.75,59.65,59.73,45501.0,58.316,58.3844,58.2867,58.3649,45501.0
2022-12-06 14:25:00,59.73,59.74,59.66,59.66,26841.0,58.3649,58.3747,58.2965,58.2965,26841.0
2022-12-06 14:30:00,59.67,59.69,59.62,59.65,40497.0,58.3063,58.3258,58.2574,58.2867,40497.0
2022-12-06 14:35:00,59.64,59.67,59.59,59.63,42651.0,58.277,58.3063,58.2281,58.2672,42651.0
2022-12-06 14:40:00,59.63,59.79,59.62,59.79,44338.0,58.2672,58.4235,58.2574,58.4235,44338.0
2022-12-06 14:45:00,59.79,59.79,59.74,59.75,32819.0,58.4235,58.4235,58.3747,58.3844,32819.0
2022-12-06 14:50:00,59.74,59.89,59.73,59.87,46383.0,58.3747,58.5212,58.3649,58.5017,46383.0
2022-12-06 14:55:00,59.87,59.9,59.85,59.88,34867.0,58.5017,58.531,58.4822,58.5115,34867.0
2022-12-06 15:00:00,59.88,60.02,59.87,59.96,55180.0,58.5115,58.6483,58.5017,58.5896,55180.0
2022-12-06 15:05:00,59.96,60.04,59.95,59.99,41982.0,58.5896,58.6678,58.5799,58.619,41982.0
2022-12-06 15:10:00,59.98,60.0,59.95,59.96,33578.0,58.6092,58.6287,58.5799,58.5896,33578.0
2022-12-06 15:15:00,59.95,59.99,59.86,59.89,51935.0,58.5799,58.619,58.4919,58.5212,51935.0
2022-12-06 15:20:00,59.9,59.96,59.85,59.95,47163.0,58.531,58.5896,58.4822,58.5799,47163.0
2022-12-06 15:25:00,59.95,59.98,59.89,59.95,41593.0,58.5799,58.6092,58.5212,58.5799,41593.0
2022-12-06 15:30:00,59.94,60.14,59.93,60.14,85127.0,58.5701,58.7655,58.5603,58.7655,85127.0
2022-12-06 15:35:00,60.14,60.16,60.1,60.16,47681.0,58.7655,58.7851,58.7264,58.7851,47681.0
2022-12-06 15:40:00,60.16,60.28,60.14,60.23,51130.0,58.7851,58.9023,58.7655,58.8535,51130.0
2022-12-06 15:45:00,60.23,60.28,60.22,60.24,65466.0,58.8535,58.9023,58.8437,58.8632,65466.0
2022-12-06 15:50:00,60.25,60.37,60.19,60.33,120737.0,58.873,58.9903,58.8144,58.9512,120737.0
2022-12-06 15:55:00,60.34,60.39,60.27,60.36,122660.0,58.961,59.0098,58.8926,58.9805,122660.0
2022-12-07 09:30:00,60.56,60.99,60.49,60.96,55798.0,59.1759,59.5961,59.1075,59.5668,55798.0
2022-12-07 09:35:00,60.98,61.28,60.85,61.08,140795.0,59.5863,59.8795,59.4593,59.684,140795.0
2022-12-07 09:40:00,61.1,61.24,61.07,61.07,36459.0,59.7036,59.8404,59.6743,59.6743,36459.0
2022-12-07 09:45:00,61.09,61.19,60.83,60.85,75375.0,59.6938,59.7915,59.4398,59.4593,75375.0
2022-12-07 09:50:00,60.85,60.9,60.8,60.83,28923.0,59.4593,59.5082,59.4104,59.4398,28923.0
2022-12-07 09:55:00,60.84,60.85,60.68,60.75,28980.0,59.4495,59.4593,59.2932,59.3616,28980.0
2022-12-07 10:00:00,60.73,60.87,60.5,60.87,45269.0,59.342,59.4788,59.1173,59.4788,45269.0
2022-12-07 10:05:00,60.86,61.02,60.86,60.92,51108.0,59.4691,59.6254,59.4691,59.5277,51108.0
2022-12-07 10:10:00,60.93,61.02,60.73,60.9,153052.0,59.5375,59.6254,59.342,59.5082,153052.0
2022-12-07 10:15:00,60.9,61.03,60.86,60.88,72838.0,59.5082,59.6352,59.4691,59.4886,72838.0
2022-12-07 10:20:00,60.87,60.96,60.75,60.84,26571.0,59.4788,59.5668,59.3616,59.4495,26571.0
2022-12-07 10:25:00,60.86,61.04,60.73,61.03,19074.0,59.4691,59.645,59.342,59.6352,19074.0
2022-12-07 10:30:00,61.03,61.19,61.03,61.07,23803.0,59.6352,59.7915,59.6352,59.6743,23803.0
2022-12-07 10:35:00,61.08,61.15,61.02,61.09,13934.0,59.684,59.7524,59.6254,59.6938,13934.0
2022-12-07 10:40:00,61.07,61.33,61.07,61.33,16312.0,59.6743,59.9283,59.6743,59.9283,16312.0
2022-12-07 10:45:00,61.34,61.53,61.34,61.52,26790.0,59.9381,60.1238,59.9381,60.114,26790.0
2022-12-07 10:50:00,61.52,61.62,61.49,61.5,59057.0,60.114,60.2117,60.0847,60.0944,59057.0
2022-12-07 10:55:00,61.5,61.53,61.45,61.5,132591.0,60.0944,60.1238,60.0456,60.0944,132591.0
2022-12-07 11:00:00,61.49,61.59,61.49,61.58,44797.0,60.0847,60.1824,60.0847,60.1726,44797.0
2022-12-07 11:05:00,61.57,61.62,61.43,61.49,19024.0,60.1628,60.2117,60.026,60.0847,19024.0
2022-12-07 11:10:00,61.5,61.54,61.44,61.48,21212.0,60.0944,60.1335,60.0358,60.0749,21212.0
2022-12-07 11:15:00,61.48,61.55,61.45,61.45,30664.0,60.0749,60.1433,60.0456,60.0456,30664.0
2022-12-07 11:20:00,61.46,61.46,61.21,61.21,31677.0,60.0554,60.0554,59.8111,59.8111,31677.0
2022-12-07 11:25:00,61.22,61.3,61.21,61.24,30118.0,59.8208,59.899,59.8111,59.8404,30118.0
2022-12-07 11:30:00,61.23,61.29,61.17,61.21,37246.0,59.8306,59.8892,59.772,59.8111,37246.0
2022-12-07 11:35:00,61.19,61.31,61.19,61.23,47348.0,59.7915,59.9088,59.7915,59.8306,47348.0
2022-12-07 11:40:00,61.25,61.3,61.22,61.23,26721.0,59.8502,59.899,59.8208,59.8306,26721.0
2022-12-07 11:45:00,61.23,61.24,61.16,61.18,21487.0,59.8306,59.8404,59.7622,59.7818,21487.0
2022-12-07 11:50:00,61.18,61.18,61.05,61.14,21365.0,59.7818,59.7818,59.6547,59.7427,21365.0
2022-12-07 11:55:00,61.14,61.29,61.11,61.26,29612.0,59.7427,59.8892,59.7134,59.8599,29612.0
2022-12-07 12:00:00,61.27,61.33,61.22,61.23,19017.0,59.8697,59.9283,59.8208,59.8306,19017.0
2022-12-07 12:05:00,61.23,61.27,61.2,61.27,17663.0,59.8306,59.8697,59.8013,59.8697,17663.0
2022-12-07 12:10:00,61.27,61.31,61.17,61.25,27814.0,59.8697,59.9088,59.772,59.8502,27814.0
2022-12-07 12:15:00,61.26,61.35,61.25,61.25,9316.0,59.8599,59.9479,59.8502,59.8502,9316.0
2022-12-07 12:20:00,61.25,61.31,61.23,61.24,8257.0,59.8502,59.9088,59.8306,59.8404,8257.0
2022-12-07 12:25:00,61.25,61.27,61.19,61.22,9248.0,59.8502,59.8697,59.7915,59.8208,9248.0
2022-12-07 12:30:00,61.23,61.3,61.23,61.27,12243.0,59.8306,59.899,59.8306,59.8697,12243.0
2022-12-07 12:35:00,61.27,61.36,61.26,61.3,8655.0,59.8697,59.9576,59.8599,59.899,8655.0
2022-12-07 12:40:00,61.3,61.42,61.3,61.4,11253.0,59.899,60.0163,59.899,59.9967,11253.0
2022-12-07 12:45:00,61.38,61.51,61.38,61.51,14674.0,59.9772,60.1042,59.9772,60.1042,14674.0
2022-12-07 12:50:00,61.52,61.55,61.48,61.52,10693.0,60.114,60.1433,60.0749,60.114,10693.0
2022-12-07 12:55:00,61.51,61.53,61.46,61.52,17862.0,60.1042,60.1238,60.0554,60.114,17862.0
2022-12-07 13:00:00,61.51,61.57,61.46,61.46,54541.0,60.1042,60.1628,60.0554,60.0554,54541.0
2022-12-07 13:05:00,61.46,61.56,61.43,61.55,10249.0,60.0554,60.1531,60.026,60.1433,10249.0
2022-12-07 13:10:00,61.56,61.62,61.52,61.6,22766.0,60.1531,60.2117,60.114,60.1922,22766.0
2022-12-07 13:15:00,61.61,61.64,61.58,61.6,10226.0,60.2019,60.2312,60.1726,60.1922,10226.0
2022-12-07 13:20:00,61.6,61.6,61.5,61.54,10183.0,60.1922,60.1922,60.0944,60.1335,10183.0
2022-12-07 13:25:00,61.53,61.53,61.48,61.52,10163.0,60.1238,60.1238,60.0749,60.114,10163.0
2022-12-07 13:30:00,61.51,61.51,61.44,61.47,16658.0,60.1042,60.1042,60.0358,60.0651,16658.0
2022-12-07 13:35:00,61.48,61.52,61.42,61.42,11685.0,60.0749,60.114,60.0163,60.0163,11685.0
2022-12-07 13:40:00,61.42,61.53,61.41,61.5,10790.0,60.0163,60.1238,60.0065,60.0944,10790.0
2022-12-07 13:45:00,61.5,61.56,61.5,61.55,26600.0,60.0944,60.1531,60.0944,60.1433,26600.0
2022-12-07 13:50:00,61.55,61.55,61.45,61.47,13394.0,60.1433,60.1433,60.0456,60.0651,13394.0
2022-12-07 13:55:00,61.46,61.47,61.36,61.39,19548.0,60.0554,60.0651,59.9576,59.987,19548.0
2022-12-07 14:00:00,61.39,61.42,61.25,61.29,12568.0,59.987,60.0163,59.8502,59.8892,12568.0
2022-12-07 14:05:00,61.27,61.3,61.27,61.29,12088.0,59.8697,59.899,59.8697,59.8892,12088.0
2022-12-07 14:10:00,61.27,61.38,61.27,61.36,15462.0,59.8697,59.9772,59.8697,59.9576,15462.0
2022-12-07 14:15:00,61.36,61.36,61.24,61.28,10124.0,59.9576,59.9576,59.8404,59.8795,10124.0
2022-12-07 14:20:00,61.27,61.28,61.19,61.24,13345.0,59.8697,59.8795,59.7915,59.8404,13345.0
2022-12-07 14:25:00,61.25,61.34,61.24,61.32,11833.0,59.8502,59.9381,59.8404,59.9186,11833.0
2022-12-07 14:30:00,61.31,61.37,61.27,61.37,12825.0,59.9088,59.9674,59.8697,59.9674,12825.0
2022-12-07 14:35:00,61.36,61.42,61.34,61.42,14257.0,59.9576,60.0163,59.9381,60.0163,14257.0
2022-12-07 14:40:00,61.42,61.45,61.33,61.38,17164.0,60.0163,60.0456,59.9283,59.9772,17164.0
2022-12-07 14:45:00,61.39,61.4,61.34,61.35,6027.0,59.987,59.9967,59.9381,59.9479,6027.0
2022-12-07 14:50:00,61.35,61.41,61.3,61.3,11321.0,59.9479,60.0065,59.899,59.899,11321.0
2022-12-07 14:55:00,61.3,61.32,61.25,61.3,19681.0,59.899,59.9186,59.8502,59.899,19681.0
2022-12-07 15:00:00,61.3,61.37,61.29,61.36,49591.0,59.899,59.9674,59.8892,59.9576,49591.0
2022-12-07 15:05:00,61.35,61.38,61.25,61.27,42529.0,59.9479,59.9772,59.8502,59.8697,42529.0
2022-12-07 15:10:00,61.29,61.32,61.26,61.28,16099.0,59.8892,59.9186,59.8599,59.8795,16099.0
2022-12-07 15:15:00,61.28,61.33,61.19,61.2,24872.0,59.8795,59.9283,59.7915,59.8013,24872.0
2022-12-07 15:20:00,61.19,61.29,61.15,61.28,32438.0,59.7915,59.8892,59.7524,59.8795,32438.0
2022-12-07 15:25:00,61.29,61.32,61.25,61.3,27528.0,59.8892,59.9186,59.8502,59.899,27528.0
2022-12-07 15:30:00,61.31,61.39,61.31,61.33,31198.0,59.9088,59.987,59.9088,59.9283,31198.0
2022-12-07 15:35:00,61.33,61.36,61.29,61.35,51672.0,59.9283,59.9576,59.8892,59.9479,51672.0
2022-12-07 15:40:00,61.35,61.36,61.28,61.32,49624.0,59.9479,59.9576,59.8795,59.9186,49624.0
2022-12-07 15:45:00,61.31,61.38,61.31,61.33,42736.0,59.9088,59.9772,59.9088,59.9283,42736.0
2022-12-07 15:50:00,61.34,61.43,61.33,61.42,82288.0,59.9381,60.026,59.9283,60.0163,82288.0
2022-12-07 15:55:00,61.41,61.5,61.4,61.45,221701.0,60.0065,60.0944,59.9967,60.0456,221701.0
2022-12-08 09:30:00,61.55,61.55,61.11,61.22,47202.0,60.1433,60.1433,59.7134,59.8208,47202.0
2022-12-08 09:35:00,61.22,61.47,61.19,61.35,64987.0,59.8208,60.0651,59.7915,59.9479,64987.0
2022-12-08 09:40:00,61.39,61.55,61.38,61.41,82840.0,59.987,60.1433,59.9772,60.0065,82840.0
2022-12-08 09:45:00,61.38,61.53,61.31,61.46,33969.0,59.9772,60.1238,59.9088,60.0554,33969.0
2022-12-08 09:50:00,61.49,61.74,61.46,61.65,49917.0,60.0847,60.329,60.0554,60.241,49917.0
2022-12-08 09:55:00,61.69,61.81,61.66,61.81,56226.0,60.2801,60.3974,60.2508,60.3974,56226.0
2022-12-08 10:00:00,61.82,61.84,61.67,61.67,53024.0,60.4071,60.4267,60.2606,60.2606,53024.0
2022-12-08 10:05:00,61.7,61.89,61.7,61.79,54579.0,60.2899,60.4755,60.2899,60.3778,54579.0
2022-12-08 10:10:00,61.8,61.91,61.78,61.88,28359.0,60.3876,60.4951,60.368,60.4658,28359.0
2022-12-08 10:15:00,61.89,61.98,61.89,61.93,53361.0,60.4755,60.5635,60.4755,60.5146,53361.0
2022-12-08 10:20:00,61.93,62.02,61.91,62.02,40035.0,60.5146,60.6026,60.4951,60.6026,40035.0
2022-12-08 10:25:00,62.02,62.17,62.01,62.11,21628.0,60.6026,60.7491,60.5928,60.6905,21628.0
2022-12-08 10:30:00,62.12,62.18,62.01,62.13,52676.0,60.7003,60.7589,60.5928,60.71,52676.0
2022-12-08 10:35:00,62.14,62.15,62.04,62.09,22455.0,60.7198,60.7296,60.6221,60.671,22455.0
2022-12-08 10:40:00,62.08,62.16,61.99,62.06,21537.0,60.6612,60.7394,60.5732,60.6416,21537.0
2022-12-08 10:45:00,62.07,62.1,62.03,62.1,12598.0,60.6514,60.6807,60.6123,60.6807,12598.0
2022-12-08 10:50:00,62.1,62.11,62.02,62.05,12095.0,60.6807,60.6905,60.6026,60.6319,12095.0
2022-12-08 10:55:00,62.05,62.1,61.99,62.02,46819.0,60.6319,60.6807,60.5732,60.6026,46819.0
2022-12-08 11:00:00,62.02,62.09,61.93,61.98,17114.0,60.6026,60.671,60.5146,60.5635,17114.0
2022-12-08 11:05:00,61.97,61.98,61.83,61.83,10947.0,60.5537,60.5635,60.4169,60.4169,10947.0
2022-12-08 11:10:00,61.84,61.91,61.83,61.89,15207.0,60.4267,60.4951,60.4169,60.4755,15207.0
2022-12-08 11:15:00,61.89,61.9,61.72,61.77,63320.0,60.4755,60.4853,60.3094,60.3583,63320.0
2022-12-08 11:20:00,61.77,61.83,61.75,61.77,24525.0,60.3583,60.4169,60.3387,60.3583,24525.0
2022-12-08 11:25:00,61.76,61.92,61.75,61.92,13607.0,60.3485,60.5048,60.3387,60.5048,13607.0
2022-12-08 11:30:00,61.92,62.0,61.91,61.98,12120.0,60.5048,60.583,60.4951,60.5635,12120.0
2022-12-08 11:35:00,61.98,62.03,61.92,62.01,15321.0,60.5635,60.6123,60.5048,60.5928,15321.0
2022-12-08 11:40:00,62.01,62.01,61.88,61.89,9303.0,60.5928,60.5928,60.4658,60.4755,9303.0
2022-12-08 11:45:00,61.9,61.97,61.89,61.93,15505.0,60.4853,60.5537,60.4755,60.5146,15505.0
2022-12-08 11:50:00,61.92,61.94,61.88,61.89,10734.0,60.5048,60.5244,60.4658,60.4755,10734.0
2022-12-08 11:55:00,61.88,61.9,61.86,61.88,14217.0,60.4658,60.4853,60.4462,60.4658,14217.0
2022-12-08 12:00:00,61.88,61.93,61.84,61.87,22737.0,60.4658,60.5146,60.4267,60.456,22737.0
2022-12-08 12:05:00,61.87,61.92,61.84,61.92,18029.0,60.456,60.5048,60.4267,60.5048,18029.0
2022-12-08 12:10:00,61.92,62.0,61.92,62.0,13087.0,60.5048,60.583,60.5048,60.583,13087.0
2022-12-08 12:15:00,61.99,61.99,61.92,61.93,104900.0,60.5732,60.5732,60.5048,60.5146,104900.0
2022-12-08 12:20:00,61.92,61.95,61.84,61.93,102417.0,60.5048,60.5342,60.4267,60.5146,102417.0
2022-12-08 12:25:00,61.92,61.92,61.84,61.86,64521.0,60.5048,60.5048,60.4267,60.4462,64521.0
2022-12-08 12:30:00,61.85,61.85,61.77,61.78,174013.0,60.4364,60.4364,60.3583,60.368,174013.0
2022-12-08 12:35:00,61.78,61.78,61.71,61.75,88875.0,60.368,60.368,60.2996,60.3387,88875.0
2022-12-08 12:40:00,61.75,61.76,61.7,61.71,82638.0,60.3387,60.3485,60.2899,60.2996,82638.0
2022-12-08 12:45:00,61.71,61.74,61.66,61.72,27876.0,60.2996,60.329,60.2508,60.3094,27876.0
2022-12-08 12:50:00,61.73,61.85,61.73,61.84,15938.0,60.3192,60.4364,60.3192,60.4267,15938.0
2022-12-08 12:55:00,61.84,61.87,61.82,61.86,13375.0,60.4267,60.456,60.4071,60.4462,13375.0
2022-12-08 13:00:00,61.87,61.91,61.87,61.88,15548.0,60.456,60.4951,60.456,60.4658,15548.0
2022-12-08 13:05:00,61.88,61.95,61.86,61.93,21771.0,60.4658,60.5342,60.4462,60.5146,21771.0
2022-12-08 13:10:00,61.91,61.91,61.86,61.89,11311.0,60.4951,60.4951,60.4462,60.4755,11311.0
2022-12-08 13:15:00,61.89,61.97,61.88,61.95,11564.0,60.4755,60.5537,60.4658,60.5342,11564.0
2022-12-08 13:20:00,61.95,61.96,61.89,61.96,11405.0,60.5342,60.5439,60.4755,60.5439,11405.0
2022-12-08 13:25:00,61.95,61.97,61.92,61.97,10060.0,60.5342,60.5537,60.5048,60.5537,10060.0
2022-12-08 13:30:00,61.97,62.02,61.96,61.97,11124.0,60.5537,60.6026,60.5439,60.5537,11124.0
2022-12-08 13:35:00,61.97,62.01,61.96,62.01,7598.0,60.5537,60.5928,60.5439,60.5928,7598.0
2022-12-08 13:40:00,62.02,62.05,62.0,62.03,33277.0,60.6026,60.6319,60.583,60.6123,33277.0
2022-12-08 13:45:00,62.05,62.05,61.98,61.99,7409.0,60.6319,60.6319,60.5635,60.5732,7409.0
2022-12-08 13:50:00,61.99,61.99,61.9,61.91,8790.0,60.5732,60.5732,60.4853,60.4951,8790.0
2022-12-08 13:55:00,61.92,61.93,61.89,61.91,11935.0,60.5048,60.5146,60.4755,60.4951,11935.0
2022-12-08 14:00:00,61.9,61.91,61.77,61.77,18255.0,60.4853,60.4951,60.3583,60.3583,18255.0
2022-12-08 14:05:00,61.77,61.77,61.63,61.74,34357.0,60.3583,60.3583,60.2215,60.329,34357.0
2022-12-08 14:10:00,61.73,61.75,61.65,61.75,31478.0,60.3192,60.3387,60.241,60.3387,31478.0
2022-12-08 14:15:00,61.75,61.84,61.71,61.8,14526.0,60.3387,60.4267,60.2996,60.3876,14526.0
2022-12-08 14:20:00,61.8,61.9,61.8,61.87,15918.0,60.3876,60.4853,60.3876,60.456,15918.0
2022-12-08 14:25:00,61.86,61.88,61.78,61.8,14850.0,60.4462,60.4658,60.368,60.3876,14850.0
2022-12-08 14:30:00,61.81,61.83,61.74,61.75,22032.0,60.3974,60.4169,60.329,60.3387,22032.0
2022-12-08 14:35:00,61.73,61.82,61.71,61.81,10486.0,60.3192,60.4071,60.2996,60.3974,10486.0
2022-12-08 14:40:00,61.8,61.86,61.8,61.81,16067.0,60.3876,60.4462,60.3876,60.3974,16067.0
2022-12-08 14:45:00,61.81,61.84,61.77,61.77,13164.0,60.3974,60.4267,60.3583,60.3583,13164.0
2022-12-08 14:50:00,61.78,61.84,61.72,61.83,17470.0,60.368,60.4267,60.3094,60.4169,17470.0
2022-12-08 14:55:00,61.84,61.85,61.76,61.78,17710.0,60.4267,60.4364,60.3485,60.368,17710.0
2022-12-08 15:00:00,61.77,61.79,61.74,61.76,20203.0,60.3583,60.3778,60.329,60.3485,20203.0
2022-12-08 15:05:00,61.76,61.76,61.68,61.72,13693.0,60.3485,60.3485,60.2703,60.3094,13693.0
2022-12-08 15:10:00,61.72,61.76,61.7,61.71,22999.0,60.3094,60.3485,60.2899,60.2996,22999.0
2022-12-08 15:15:00,61.7,61.75,61.67,61.75,16264.0,60.2899,60.3387,60.2606,60.3387,16264.0
2022-12-08 15:20:00,61.75,61.84,61.71,61.83,19744.0,60.3387,60.4267,60.2996,60.4169,19744.0
2022-12-08 15:25:00,61.83,61.85,61.78,61.79,17592.0,60.4169,60.4364,60.368,60.3778,17592.0
2022-12-08 15:30:00,61.8,61.86,61.77,61.77,25657.0,60.3876,60.4462,60.3583,60.3583,25657.0
2022-12-08 15:35:00,61.77,61.8,61.73,61.77,33180.0,60.3583,60.3876,60.3192,60.3583,33180.0
2022-12-08 15:40:00,61.77,61.79,61.75,61.78,24760.0,60.3583,60.3778,60.3387,60.368,24760.0
2022-12-08 15:45:00,61.78,61.78,61.64,61.67,63260.0,60.368,60.368,60.2312,60.2606,63260.0
2022-12-08 15:50:00,61.66,61.73,61.61,61.72,113863.0,60.2508,60.3192,60.2019,60.3094,113863.0
2022-12-08 15:55:00,61.71,61.85,61.7,61.84,118305.0,60.2996,60.4364,60.2899,60.4267,118305.0
2022-12-09 09:30:00,61.28,61.54,61.21,61.53,31813.0,59.8795,60.1335,59.8111,60.1238,31813.0
2022-12-09 09:35:00,61.55,61.72,61.49,61.68,49669.0,60.1433,60.3094,60.0847,60.2703,49669.0
2022-12-09 09:40:00,61.67,61.91,61.64,61.83,89868.0,60.2606,60.4951,60.2312,60.4169,89868.0
2022-12-09 09:45:00,61.83,61.93,61.81,61.85,154580.0,60.4169,60.5146,60.3974,60.4364,154580.0
2022-12-09 09:50:00,61.84,61.84,61.59,61.68,52675.0,60.4267,60.4267,60.1824,60.2703,52675.0
2022-12-09 09:55:00,61.68,61.84,61.64,61.8,25539.0,60.2703,60.4267,60.2312,60.3876,25539.0
2022-12-09 10:00:00,61.8,61.9,61.59,61.69,68037.0,60.3876,60.4853,60.1824,60.2801,68037.0
2022-12-09 10:05:00,61.68,61.77,61.65,61.71,17160.0,60.2703,60.3583,60.241,60.2996,17160.0
2022-12-09 10:10:00,61.75,61.78,61.59,61.69,21149.0,60.3387,60.368,60.1824,60.2801,21149.0
2022-12-09 10:15:00,61.7,61.74,61.59,61.65,11031.0,60.2899,60.329,60.1824,60.241,11031.0
2022-12-09 10:20:00,61.64,61.76,61.59,61.68,16686.0,60.2312,60.3485,60.1824,60.2703,16686.0
2022-12-09 10:25:00,61.73,61.73,61.64,61.68,12852.0,60.3192,60.3192,60.2312,60.2703,12852.0
2022-12-09 10:30:00,61.68,61.84,61.61,61.61,20858.0,60.2703,60.4267,60.2019,60.2019,20858.0
2022-12-09 10:35:00,61.61,61.81,61.57,61.81,17675.0,60.2019,60.3974,60.1628,60.3974,17675.0
2022-12-09 10:40:00,61.81,61.81,61.75,61.79,15496.0,60.3974,60.3974,60.3387,60.3778,15496.0
2022-12-09 10:45:00,61.79,61.79,61.69,61.7,17130.0,60.3778,60.3778,60.2801,60.2899,17130.0
2022-12-09 10:50:00,61.69,61.82,61.68,61.79,14520.0,60.2801,60.4071,60.2703,60.3778,14520.0
2022-12-09 10:55:00,61.78,61.91,61.77,61.89,21005.0,60.368,60.4951,60.3583,60.4755,21005.0
2022-12-09 11:00:00,61.91,61.99,61.87,61.94,22157.0,60.4951,60.5732,60.456,60.5244,22157.0
2022-12-09 11:05:00,61.95,61.95,61.81,61.81,8514.0,60.5342,60.5342,60.3974,60.3974,8514.0
2022-12-09 11:10:00,61.82,61.82,61.75,61.77,8794.0,60.4071,60.4071,60.3387,60.3583,8794.0
2022-12-09 11:15:00,61.77,61.81,61.75,61.78,8606.0,60.3583,60.3974,60.3387,60.368,8606.0
2022-12-09 11:20:00,61.79,61.83,61.77,61.78,7876.0,60.3778,60.4169,60.3583,60.368,7876.0
2022-12-09 11:25:00,61.78,61.81,61.73,61.77,10250.0,60.368,60.3974,60.3192,60.3583,10250.0
2022-12-09 11:30:00,61.76,61.81,61.72,61.81,9981.0,60.3485,60.3974,60.3094,60.3974,9981.0
2022-12-09 11:35:00,61.8,61.89,61.76,61.79,16329.0,60.3876,60.4755,60.3485,60.3778,16329.0
2022-12-09 11:40:00,61.78,61.83,61.68,61.8,18465.0,60.368,60.4169,60.2703,60.3876,18465.0
2022-12-09 11:45:00,61.83,61.93,61.83,61.92,22437.0,60.4169,60.5146,60.4169,60.5048,22437.0
2022-12-09 11:50:00,61.93,61.98,61.91,61.92,7511.0,60.5146,60.5635,60.4951,60.5048,7511.0
2022-12-09 11:55:00,61.91,61.97,61.9,61.96,8774.0,60.4951,60.5537,60.4853,60.5439,8774.0
2022-12-09 12:00:00,61.96,61.97,61.92,61.92,15978.0,60.5439,60.5537,60.5048,60.5048,15978.0
2022-12-09 12:05:00,61.91,61.95,61.9,61.91,29866.0,60.4951,60.5342,60.4853,60.4951,29866.0
2022-12-09 12:10:00,61.93,62.01,61.93,61.98,19141.0,60.5146,60.5928,60.5146,60.5635,19141.0
2022-12-09 12:15:00,61.97,61.99,61.89,61.92,14624.0,60.5537,60.5732,60.4755,60.5048,14624.0
2022-12-09 12:20:00,61.92,61.92,61.83,61.87,16774.0,60.5048,60.5048,60.4169,60.456,16774.0
2022-12-09 12:25:00,61.88,61.92,61.85,61.85,12051.0,60.4658,60.5048,60.4364,60.4364,12051.0
2022-12-09 12:30:00,61.84,61.95,61.84,61.93,10722.0,60.4267,60.5342,60.4267,60.5146,10722.0
2022-12-09 12:35:00,61.95,62.03,61.95,62.0,10373.0,60.5342,60.6123,60.5342,60.583,10373.0
2022-12-09 12:40:00,62.01,62.01,61.93,61.95,9687.0,60.5928,60.5928,60.5146,60.5342,9687.0
2022-12-09 12:45:00,61.96,61.99,61.91,61.93,8281.0,60.5439,60.5732,60.4951,60.5146,8281.0
2022-12-09 12:50:00,61.92,61.92,61.84,61.85,5335.0,60.5048,60.5048,60.4267,60.4364,5335.0
2022-12-09 12:55:00,61.85,61.89,61.84,61.88,8974.0,60.4364,60.4755,60.4267,60.4658,8974.0
2022-12-09 13:00:00,61.88,61.88,61.8,61.83,11898.0,60.4658,60.4658,60.3876,60.4169,11898.0
2022-12-09 13:05:00,61.84,61.84,61.77,61.79,8561.0,60.4267,60.4267,60.3583,60.3778,8561.0
2022-12-09 13:10:00,61.8,61.83,61.75,61.83,10320.0,60.3876,60.4169,60.3387,60.4169,10320.0
2022-12-09 13:15:00,61.82,61.86,61.82,61.84,5240.0,60.4071,60.4462,60.4071,60.4267,5240.0
2022-12-09 13:20:00,61.83,61.83,61.73,61.74,9342.0,60.4169,60.4169,60.3192,60.329,9342.0
2022-12-09 13:25:00,61.73,61.81,61.71,61.8,7413.0,60.3192,60.3974,60.2996,60.3876,7413.0
2022-12-09 13:30:00,61.8,61.83,61.72,61.72,28796.0,60.3876,60.4169,60.3094,60.3094,28796.0
2022-12-09 13:35:00,61.71,61.74,61.69,61.72,11420.0,60.2996,60.329,60.2801,60.3094,11420.0
2022-12-09 13:40:00,61.72,61.73,61.66,61.69,14322.0,60.3094,60.3192,60.2508,60.2801,14322.0
2022-12-09 13:45:00,61.69,61.71,61.66,61.66,16315.0,60.2801,60.2996,60.2508,60.2508,16315.0
2022-12-09 13:50:00,61.67,61.7,61.63,61.65,40176.0,60.2606,60.2899,60.2215,60.241,40176.0
2022-12-09 13:55:00,61.65,61.68,61.63,61.66,15693.0,60.241,60.2703,60.2215,60.2508,15693.0
2022-12-09 14:00:00,61.67,61.67,61.57,61.58,10256.0,60.2606,60.2606,60.1628,60.1726,10256.0
2022-12-09 14:05:00,61.57,61.59,61.52,61.55,11264.0,60.1628,60.1824,60.114,60.1433,11264.0
2022-12-09 14:10:00,61.53,61.56,61.48,61.56,11477.0,60.1238,60.1531,60.0749,60.1531,11477.0
2022-12-09 14:15:00,61.56,61.61,61.56,61.59,5780.0,60.1531,60.2019,60.1531,60.1824,5780.0
2022-12-09 14:20:00,61.59,61.6,61.52,61.56,9013.0,60.1824,60.1922,60.114,60.1531,9013.0
2022-12-09 14:25:00,61.56,61.61,61.56,61.59,6299.0,60.1531,60.2019,60.1531,60.1824,6299.0
2022-12-09 14:30:00,61.58,61.64,61.55,61.63,7609.0,60.1726,60.2312,60.1433,60.2215,7609.0
2022-12-09 14:35:00,61.63,61.68,61.62,61.68,9731.0,60.2215,60.2703,60.2117,60.2703,9731.0
2022-12-09 14:40:00,61.68,61.68,61.61,61.64,13312.0,60.2703,60.2703,60.2019,60.2312,13312.0
2022-12-09 14:45:00,61.64,61.72,61.61,61.72,50795.0,60.2312,60.3094,60.2019,60.3094,50795.0
2022-12-09 14:50:00,61.72,61.78,61.68,61.77,19687.0,60.3094,60.368,60.2703,60.3583,19687.0
2022-12-09 14:55:00,61.77,61.78,61.73,61.74,19830.0,60.3583,60.368,60.3192,60.329,19830.0
2022-12-09 15:00:00,61.75,61.79,61.73,61.78,12686.0,60.3387,60.3778,60.3192,60.368,12686.0
2022-12-09 15:05:00,61.79,61.85,61.75,61.76,10454.0,60.3778,60.4364,60.3387,60.3485,10454.0
2022-12-09 15:10:00,61.76,61.79,61.74,61.78,5681.0,60.3485,60.3778,60.329,60.368,5681.0
2022-12-09 15:15:00,61.79,61.8,61.74,61.76,13224.0,60.3778,60.3876,60.329,60.3485,13224.0
2022-12-09 15:20:00,61.76,61.77,61.68,61.69,87261.0,60.3485,60.3583,60.2703,60.2801,87261.0
2022-12-09 15:25:00,61.68,61.73,61.67,61.69,14195.0,60.2703,60.3192,60.2606,60.2801,14195.0
2022-12-09 15:30:00,61.68,61.7,61.63,61.65,53627.0,60.2703,60.2899,60.2215,60.241,53627.0
2022-12-09 15:35:00,61.65,61.66,61.48,61.5,36755.0,60.241,60.2508,60.0749,60.0944,36755.0
2022-12-09 15:40:00,61.49,61.5,61.44,61.48,38904.0,60.0847,60.0944,60.0358,60.0749,38904.0
2022-12-09 15:45:00,61.48,61.56,61.46,61.48,41429.0,60.0749,60.1531,60.0554,60.0749,41429.0
2022-12-09 15:50:00,61.47,61.48,61.33,61.4,167052.0,60.0651,60.0749,59.9283,59.9967,167052.0
2022-12-09 15:55:00,61.41,61.44,61.32,61.37,229326.0,60.0065,60.0358,59.9186,59.9674,229326.0
2022-12-12 09:30:00,61.45,61.45,61.2,61.32,45073.0,60.0456,60.0456,59.8013,59.9186,45073.0
2022-12-12 09:35:00,61.31,61.47,61.28,61.4,38414.0,59.9088,60.0651,59.8795,59.9967,38414.0
2022-12-12 09:40:00,61.4,61.47,61.37,61.47,29475.0,59.9967,60.0651,59.9674,60.0651,29475.0
2022-12-12 09:45:00,61.48,61.48,61.28,61.37,30802.0,60.0749,60.0749,59.8795,59.9674,30802.0
2022-12-12 09:50:00,61.37,61.38,61.25,61.3,19457.0,59.9674,59.9772,59.8502,59.899,19457.0
2022-12-12 09:55:00,61.3,61.38,61.28,61.35,24454.0,59.899,59.9772,59.8795,59.9479,24454.0
2022-12-12 10:00:00,61.32,61.42,61.31,61.35,6869.0,59.9186,60.0163,59.9088,59.9479,6869.0
2022-12-12 10:05:00,61.34,61.36,61.27,61.28,11626.0,59.9381,59.9576,59.8697,59.8795,11626.0
2022-12-12 10:10:00,61.27,61.29,61.12,61.13,22826.0,59.8697,59.8892,59.7231,59.7329,22826.0
2022-12-12 10:15:00,61.12,61.13,60.99,61.08,18045.0,59.7231,59.7329,59.5961,59.684,18045.0
2022-12-12 10:20:00,61.09,61.17,61.08,61.15,22787.0,59.6938,59.772,59.684,59.7524,22787.0
2022-12-12 10:25:00,61.14,61.16,61.1,61.1,10404.0,59.7427,59.7622,59.7036,59.7036,10404.0
2022-12-12 10:30:00,61.1,61.21,61.08,61.17,14104.0,59.7036,59.8111,59.684,59.772,14104.0
2022-12-12 10:35:00,61.17,61.19,61.13,61.17,8113.0,59.772,59.7915,59.7329,59.772,8113.0
2022-12-12 10:40:00,61.17,61.28,61.16,61.27,9765.0,59.772,59.8795,59.7622,59.8697,9765.0
2022-12-12 10:45:00,61.27,61.34,61.24,61.27,15119.0,59.8697,59.9381,59.8404,59.8697,15119.0
2022-12-12 10:50:00,61.26,61.29,61.21,61.24,13007.0,59.8599,59.8892,59.8111,59.8404,13007.0
2022-12-12 10:55:00,61.25,61.28,61.22,61.25,7429.0,59.8502,59.8795,59.8208,59.8502,7429.0
2022-12-12 11:00:00,61.25,61.28,61.18,61.24,20163.0,59.8502,59.8795,59.7818,59.8404,20163.0
2022-12-12 11:05:00,61.24,61.45,61.24,61.45,21955.0,59.8404,60.0456,59.8404,60.0456,21955.0
2022-12-12 11:10:00,61.45,61.45,61.38,61.4,12244.0,60.0456,60.0456,59.9772,59.9967,12244.0
2022-12-12 11:15:00,61.4,61.41,61.32,61.4,18148.0,59.9967,60.0065,59.9186,59.9967,18148.0
2022-12-12 11:20:00,61.4,61.53,61.4,61.53,7484.0,59.9967,60.1238,59.9967,60.1238,7484.0
2022-12-12 11:25:00,61.52,61.63,61.52,61.61,13525.0,60.114,60.2215,60.114,60.2019,13525.0
2022-12-12 11:30:00,61.62,61.62,61.56,61.6,13800.0,60.2117,60.2117,60.1531,60.1922,13800.0
2022-12-12 11:35:00,61.6,61.67,61.6,61.65,26894.0,60.1922,60.2606,60.1922,60.241,26894.0
2022-12-12 11:40:00,61.64,61.65,61.55,61.56,16909.0,60.2312,60.241,60.1433,60.1531,16909.0
2022-12-12 11:45:00,61.57,61.65,61.56,61.63,13343.0,60.1628,60.241,60.1531,60.2215,13343.0
2022-12-12 11:50:00,61.61,61.62,61.57,61.6,7367.0,60.2019,60.2117,60.1628,60.1922,7367.0
2022-12-12 11:55:00,61.6,61.68,61.59,61.67,4760.0,60.1922,60.2703,60.1824,60.2606,4760.0
2022-12-12 12:00:00,61.68,61.78,61.65,61.75,9445.0,60.2703,60.368,60.241,60.3387,9445.0
2022-12-12 12:05:00,61.75,61.76,61.67,61.7,11928.0,60.3387,60.3485,60.2606,60.2899,11928.0
2022-12-12 12:10:00,61.7,61.74,61.69,61.7,7682.0,60.2899,60.329,60.2801,60.2899,7682.0
2022-12-12 12:15:00,61.72,61.79,61.72,61.79,6954.0,60.3094,60.3778,60.3094,60.3778,6954.0
2022-12-12 12:20:00,61.79,61.79,61.67,61.67,8089.0,60.3778,60.3778,60.2606,60.2606,8089.0
2022-12-12 12:25:00,61.66,61.74,61.65,61.72,8925.0,60.2508,60.329,60.241,60.3094,8925.0
2022-12-12 12:30:00,61.71,61.74,61.7,61.73,13172.0,60.2996,60.329,60.2899,60.3192,13172.0
2022-12-12 12:35:00,61.73,61.82,61.72,61.8,26400.0,60.3192,60.4071,60.3094,60.3876,26400.0
2022-12-12 12:40:00,61.8,61.85,61.79,61.85,18979.0,60.3876,60.4364,60.3778,60.4364,18979.0
2022-12-12 12:45:00,61.87,61.88,61.84,61.85,17611.0,60.456,60.4658,60.4267,60.4364,17611.0
2022-12-12 12:50:00,61.85,61.88,61.84,61.88,21688.0,60.4364,60.4658,60.4267,60.4658,21688.0
2022-12-12 12:55:00,61.88,61.91,61.87,61.9,12820.0,60.4658,60.4951,60.456,60.4853,12820.0
2022-12-12 13:00:00,61.93,61.96,61.77,61.77,40187.0,60.5146,60.5439,60.3583,60.3583,40187.0
2022-12-12 13:05:00,61.78,61.85,61.78,61.85,8424.0,60.368,60.4364,60.368,60.4364,8424.0
2022-12-12 13:10:00,61.85,61.85,61.75,61.76,10196.0,60.4364,60.4364,60.3387,60.3485,10196.0
2022-12-12 13:15:00,61.75,61.83,61.75,61.83,4362.0,60.3387,60.4169,60.3387,60.4169,4362.0
2022-12-12 13:20:00,61.81,61.85,61.79,61.8,7238.0,60.3974,60.4364,60.3778,60.3876,7238.0
2022-12-12 13:25:00,61.81,61.82,61.77,61.8,23301.0,60.3974,60.4071,60.3583,60.3876,23301.0
2022-12-12 13:30:00,61.8,61.88,61.79,61.86,20816.0,60.3876,60.4658,60.3778,60.4462,20816.0
2022-12-12 13:35:00,61.86,61.88,61.82,61.87,14673.0,60.4462,60.4658,60.4071,60.456,14673.0
2022-12-12 13:40:00,61.86,61.91,61.86,61.91,9953.0,60.4462,60.4951,60.4462,60.4951,9953.0
2022-12-12 13:45:00,61.91,61.95,61.89,61.95,7192.0,60.4951,60.5342,60.4755,60.5342,7192.0
2022-12-12 13:50:00,61.96,61.97,61.89,61.9,8666.0,60.5439,60.5537,60.4755,60.4853,8666.0
2022-12-12 13:55:00,61.89,61.95,61.88,61.95,5954.0,60.4755,60.5342,60.4658,60.5342,5954.0
2022-12-12 14:00:00,61.97,62.0,61.92,61.93,11790.0,60.5537,60.583,60.5048,60.5146,11790.0
2022-12-12 14:05:00,61.93,61.96,61.92,61.94,21727.0,60.5146,60.5439,60.5048,60.5244,21727.0
2022-12-12 14:10:00,61.94,61.97,61.9,61.96,10890.0,60.5244,60.5537,60.4853,60.5439,10890.0
2022-12-12 14:15:00,61.96,61.97,61.93,61.93,4878.0,60.5439,60.5537,60.5146,60.5146,4878.0
2022-12-12 14:20:00,61.93,61.94,61.87,61.88,7896.0,60.5146,60.5244,60.456,60.4658,7896.0
2022-12-12 14:25:00,61.88,61.96,61.86,61.87,25914.0,60.4658,60.5439,60.4462,60.456,25914.0
2022-12-12 14:30:00,61.85,61.89,61.83,61.89,6241.0,60.4364,60.4755,60.4169,60.4755,6241.0
2022-12-12 14:35:00,61.89,61.9,61.86,61.88,5180.0,60.4755,60.4853,60.4462,60.4658,5180.0
2022-12-12 14:40:00,61.89,61.92,61.88,61.9,5834.0,60.4755,60.5048,60.4658,60.4853,5834.0
2022-12-12 14:45:00,61.91,61.95,61.9,61.9,8644.0,60.4951,60.5342,60.4853,60.4853,8644.0
2022-12-12 14:50:00,61.9,62.0,61.9,61.99,19868.0,60.4853,60.583,60.4853,60.5732,19868.0
2022-12-12 14:55:00,62.0,62.07,62.0,62.05,14932.0,60.583,60.6514,60.583,60.6319,14932.0
2022-12-12 15:00:00,62.06,62.11,62.06,62.1,13174.0,60.6416,60.6905,60.6416,60.6807,13174.0
2022-12-12 15:05:00,62.1,62.16,62.1,62.16,28393.0,60.6807,60.7394,60.6807,60.7394,28393.0
2022-12-12 15:10:00,62.17,62.21,62.14,62.15,15861.0,60.7491,60.7882,60.7198,60.7296,15861.0
2022-12-12 15:15:00,62.16,62.21,62.15,62.19,14387.0,60.7394,60.7882,60.7296,60.7687,14387.0
2022-12-12 15:20:00,62.19,62.25,62.14,62.25,21867.0,60.7687,60.8273,60.7198,60.8273,21867.0
2022-12-12 15:25:00,62.25,62.27,62.21,62.25,13816.0,60.8273,60.8468,60.7882,60.8273,13816.0
2022-12-12 15:30:00,62.26,62.29,62.24,62.24,20836.0,60.8371,60.8664,60.8175,60.8175,20836.0
2022-12-12 15:35:00,62.24,62.29,62.23,62.26,19783.0,60.8175,60.8664,60.8078,60.8371,19783.0
2022-12-12 15:40:00,62.26,62.26,62.13,62.14,78452.0,60.8371,60.8371,60.71,60.7198,78452.0
2022-12-12 15:45:00,62.13,62.17,62.11,62.14,27480.0,60.71,60.7491,60.6905,60.7198,27480.0
2022-12-12 15:50:00,62.13,62.16,62.11,62.13,45081.0,60.71,60.7394,60.6905,60.71,45081.0
2022-12-12 15:55:00,62.12,62.21,62.11,62.2,106508.0,60.7003,60.7882,60.6905,60.7784,106508.0
2022-12-13 09:30:00,65.0,65.58,65.0,65.3,425923.0,63.5145,64.0812,63.5145,63.8076,425923.0
2022-12-13 09:35:00,65.31,65.38,64.55,64.62,261679.0,63.8174,63.8858,63.0747,63.1431,261679.0
2022-12-13 09:40:00,64.6,65.07,64.56,65.04,220203.0,63.1236,63.5829,63.0845,63.5535,220203.0
2022-12-13 09:45:00,65.03,65.22,64.89,65.03,189645.0,63.5438,63.7294,63.407,63.5438,189645.0
2022-12-13 09:50:00,65.02,65.08,64.8,64.99,93135.0,63.534,63.5926,63.319,63.5047,93135.0
2022-12-13 09:55:00,65.0,65.1,64.72,64.74,59945.0,63.5145,63.6122,63.2409,63.2604,59945.0
2022-12-13 10:00:00,64.76,64.88,64.59,64.69,54698.0,63.2799,63.3972,63.1138,63.2115,54698.0
2022-12-13 10:05:00,64.7,64.7,64.43,64.6,44872.0,63.2213,63.2213,62.9575,63.1236,44872.0
2022-12-13 10:10:00,64.59,64.62,64.41,64.51,24981.0,63.1138,63.1431,62.9379,63.0357,24981.0
2022-12-13 10:15:00,64.49,64.49,64.17,64.27,53582.0,63.0161,63.0161,62.7034,62.8011,53582.0
2022-12-13 10:20:00,64.28,64.32,63.9,63.91,71018.0,62.8109,62.85,62.4396,62.4494,71018.0
2022-12-13 10:25:00,63.94,64.05,63.8,63.96,42893.0,62.4787,62.5862,62.3419,62.4982,42893.0
2022-12-13 10:30:00,63.99,64.19,63.83,64.18,29126.0,62.5275,62.723,62.3712,62.7132,29126.0
2022-12-13 10:35:00,64.2,64.21,63.64,63.66,43554.0,62.7327,62.7425,62.1855,62.2051,43554.0
2022-12-13 10:40:00,63.65,63.95,63.65,63.92,55477.0,62.1953,62.4885,62.1953,62.4591,55477.0
2022-12-13 10:45:00,63.98,64.05,63.69,63.71,39879.0,62.5178,62.5862,62.2344,62.2539,39879.0
2022-12-13 10:50:00,63.69,63.82,63.68,63.74,33771.0,62.2344,62.3614,62.2246,62.2833,33771.0
2022-12-13 10:55:00,63.77,63.8,63.63,63.68,30911.0,62.3126,62.3419,62.1758,62.2246,30911.0
2022-12-13 11:00:00,63.7,63.89,63.67,63.75,40122.0,62.2442,62.4298,62.2149,62.293,40122.0
2022-12-13 11:05:00,63.72,63.78,63.6,63.71,16820.0,62.2637,62.3223,62.1465,62.2539,16820.0
2022-12-13 11:10:00,63.73,63.81,63.69,63.75,33303.0,62.2735,62.3517,62.2344,62.293,33303.0
2022-12-13 11:15:00,63.77,63.79,63.68,63.68,29756.0,62.3126,62.3321,62.2246,62.2246,29756.0
2022-12-13 11:20:00,63.69,63.71,63.61,63.64,30096.0,62.2344,62.2539,62.1562,62.1855,30096.0
2022-12-13 11:25:00,63.64,63.73,63.61,63.73,12730.0,62.1855,62.2735,62.1562,62.2735,12730.0
2022-12-13 11:30:00,63.72,63.9,63.72,63.88,24495.0,62.2637,62.4396,62.2637,62.4201,24495.0
2022-12-13 11:35:00,63.89,63.9,63.76,63.83,20081.0,62.4298,62.4396,62.3028,62.3712,20081.0
2022-12-13 11:40:00,63.83,63.83,63.77,63.82,33666.0,62.3712,62.3712,62.3126,62.3614,33666.0
2022-12-13 11:45:00,63.81,63.82,63.5,63.54,63803.0,62.3517,62.3614,62.0487,62.0878,63803.0
2022-12-13 11:50:00,63.55,63.56,63.37,63.5,29730.0,62.0976,62.1074,61.9217,62.0487,29730.0
2022-12-13 11:55:00,63.49,63.6,63.44,63.59,23265.0,62.039,62.1465,61.9901,62.1367,23265.0
2022-12-13 12:00:00,63.59,63.65,63.55,63.6,28359.0,62.1367,62.1953,62.0976,62.1465,28359.0
2022-12-13 12:05:00,63.59,63.68,63.58,63.59,14476.0,62.1367,62.2246,62.1269,62.1367,14476.0
2022-12-13 12:10:00,63.59,63.59,63.43,63.49,46833.0,62.1367,62.1367,61.9803,62.039,46833.0
2022-12-13 12:15:00,63.48,63.48,63.16,63.16,102910.0,62.0292,62.0292,61.7165,61.7165,102910.0
2022-12-13 12:20:00,63.18,63.4,63.16,63.28,19298.0,61.736,61.951,61.7165,61.8338,19298.0
2022-12-13 12:25:00,63.28,63.4,63.28,63.32,11900.0,61.8338,61.951,61.8338,61.8728,11900.0
2022-12-13 12:30:00,63.31,63.35,63.21,63.28,92476.0,61.8631,61.9022,61.7654,61.8338,92476.0
2022-12-13 12:35:00,63.28,63.38,63.24,63.37,18127.0,61.8338,61.9315,61.7947,61.9217,18127.0
2022-12-13 12:40:00,63.37,63.39,63.15,63.23,20964.0,61.9217,61.9412,61.7067,61.7849,20964.0
2022-12-13 12:45:00,63.26,63.29,62.99,63.0,64271.0,61.8142,61.8435,61.5504,61.5602,64271.0
2022-12-13 12:50:00,62.99,63.11,62.99,63.06,35636.0,61.5504,61.6676,61.5504,61.6188,35636.0
2022-12-13 12:55:00,63.05,63.19,63.03,63.18,18733.0,61.609,61.7458,61.5895,61.736,18733.0
2022-12-13 13:00:00,63.18,63.3,63.17,63.24,61747.0,61.736,61.8533,61.7263,61.7947,61747.0
2022-12-13 13:05:00,63.27,63.31,63.15,63.16,15667.0,61.824,61.8631,61.7067,61.7165,15667.0
2022-12-13 13:10:00,63.17,63.27,63.15,63.25,32679.0,61.7263,61.824,61.7067,61.8044,32679.0
2022-12-13 13:15:00,63.27,63.41,63.23,63.38,41474.0,61.824,61.9608,61.7849,61.9315,41474.0
2022-12-13 13:20:00,63.4,63.43,63.35,63.42,14220.0,61.951,61.9803,61.9022,61.9706,14220.0
2022-12-13 13:25:00,63.41,63.45,63.37,63.39,34536.0,61.9608,61.9999,61.9217,61.9412,34536.0
2022-12-13 13:30:00,63.4,63.49,63.35,63.36,19668.0,61.951,62.039,61.9022,61.9119,19668.0
2022-12-13 13:35:00,63.37,63.39,63.28,63.34,47186.0,61.9217,61.9412,61.8338,61.8924,47186.0
2022-12-13 13:40:00,63.34,63.35,63.26,63.34,22400.0,61.8924,61.9022,61.8142,61.8924,22400.0
2022-12-13 13:45:00,63.35,63.36,63.2,63.23,21138.0,61.9022,61.9119,61.7556,61.7849,21138.0
2022-12-13 13:50:00,63.23,63.27,63.09,63.09,16709.0,61.7849,61.824,61.6481,61.6481,16709.0
2022-12-13 13:55:00,63.11,63.29,63.11,63.28,52894.0,61.6676,61.8435,61.6676,61.8338,52894.0
2022-12-13 14:00:00,63.29,63.43,63.26,63.42,14960.0,61.8435,61.9803,61.8142,61.9706,14960.0
2022-12-13 14:05:00,63.42,63.44,63.25,63.29,26037.0,61.9706,61.9901,61.8044,61.8435,26037.0
2022-12-13 14:10:00,63.24,63.33,63.24,63.27,11409.0,61.7947,61.8826,61.7947,61.824,11409.0
2022-12-13 14:15:00,63.27,63.28,63.18,63.21,10045.0,61.824,61.8338,61.736,61.7654,10045.0
2022-12-13 14:20:00,63.21,63.22,63.13,63.19,9698.0,61.7654,61.7751,61.6872,61.7458,9698.0
2022-12-13 14:25:00,63.19,63.27,63.17,63.26,10055.0,61.7458,61.824,61.7263,61.8142,10055.0
2022-12-13 14:30:00,63.25,63.28,63.21,63.23,12137.0,61.8044,61.8338,61.7654,61.7849,12137.0
2022-12-13 14:35:00,63.23,63.43,63.23,63.42,40171.0,61.7849,61.9803,61.7849,61.9706,40171.0
2022-12-13 14:40:00,63.42,63.6,63.4,63.58,24107.0,61.9706,62.1465,61.951,62.1269,24107.0
2022-12-13 14:45:00,63.58,63.59,63.51,63.51,33587.0,62.1269,62.1367,62.0585,62.0585,33587.0
2022-12-13 14:50:00,63.5,63.5,63.26,63.26,17949.0,62.0487,62.0487,61.8142,61.8142,17949.0
2022-12-13 14:55:00,63.27,63.31,63.2,63.3,11135.0,61.824,61.8631,61.7556,61.8533,11135.0
2022-12-13 15:00:00,63.29,63.29,63.02,63.05,27806.0,61.8435,61.8435,61.5797,61.609,27806.0
2022-12-13 15:05:00,63.07,63.09,62.97,63.06,24725.0,61.6286,61.6481,61.5308,61.6188,24725.0
2022-12-13 15:10:00,63.06,63.08,62.99,63.04,31230.0,61.6188,61.6383,61.5504,61.5992,31230.0
2022-12-13 15:15:00,63.02,63.22,63.01,63.2,19909.0,61.5797,61.7751,61.5699,61.7556,19909.0
2022-12-13 15:20:00,63.18,63.31,63.13,63.31,14724.0,61.736,61.8631,61.6872,61.8631,14724.0
2022-12-13 15:25:00,63.33,63.35,63.25,63.32,13378.0,61.8826,61.9022,61.8044,61.8728,13378.0
2022-12-13 15:30:00,63.33,63.48,63.32,63.43,22320.0,61.8826,62.0292,61.8728,61.9803,22320.0
2022-12-13 15:35:00,63.43,63.44,63.24,63.28,34459.0,61.9803,61.9901,61.7947,61.8338,34459.0
2022-12-13 15:40:00,63.28,63.35,63.22,63.34,56015.0,61.8338,61.9022,61.7751,61.8924,56015.0
2022-12-13 15:45:00,63.34,63.42,63.33,63.34,47241.0,61.8924,61.9706,61.8826,61.8924,47241.0
2022-12-13 15:50:00,63.34,63.49,63.34,63.44,138142.0,61.8924,62.039,61.8924,61.9901,138142.0
2022-12-13 15:55:00,63.44,63.44,63.25,63.29,185132.0,61.9901,61.9901,61.8044,61.8435,185132.0
2022-12-14 09:30:00,63.28,63.51,63.18,63.45,45427.0,61.8338,62.0585,61.736,61.9999,45427.0
2022-12-14 09:35:00,63.45,63.73,63.33,63.6,47306.0,61.9999,62.2735,61.8826,62.1465,47306.0
2022-12-14 09:40:00,63.55,63.55,63.32,63.39,34404.0,62.0976,62.0976,61.8728,61.9412,34404.0
2022-12-14 09:45:00,63.39,63.61,63.39,63.56,33402.0,61.9412,62.1562,61.9412,62.1074,33402.0
2022-12-14 09:50:00,63.57,63.66,63.53,63.64,19853.0,62.1171,62.2051,62.0781,62.1855,19853.0
2022-12-14 09:55:00,63.62,63.62,63.51,63.56,21438.0,62.166,62.166,62.0585,62.1074,21438.0
2022-12-14 10:00:00,63.57,63.63,63.4,63.54,19201.0,62.1171,62.1758,61.951,62.0878,19201.0
2022-12-14 10:05:00,63.52,63.57,63.38,63.38,8928.0,62.0683,62.1171,61.9315,61.9315,8928.0
2022-12-14 10:10:00,63.39,63.52,63.38,63.49,9125.0,61.9412,62.0683,61.9315,62.039,9125.0
2022-12-14 10:15:00,63.49,63.57,63.48,63.53,10758.0,62.039,62.1171,62.0292,62.0781,10758.0
2022-12-14 10:20:00,63.53,63.55,63.32,63.34,10134.0,62.0781,62.0976,61.8728,61.8924,10134.0
2022-12-14 10:25:00,63.36,63.5,63.36,63.43,10709.0,61.9119,62.0487,61.9119,61.9803,10709.0
2022-12-14 10:30:00,63.46,63.53,63.42,63.53,17415.0,62.0097,62.0781,61.9706,62.0781,17415.0
2022-12-14 10:35:00,63.53,63.54,63.43,63.46,14738.0,62.0781,62.0878,61.9803,62.0097,14738.0
2022-12-14 10:40:00,63.48,63.56,63.48,63.53,20207.0,62.0292,62.1074,62.0292,62.0781,20207.0
2022-12-14 10:45:00,63.52,63.6,63.51,63.59,12970.0,62.0683,62.1465,62.0585,62.1367,12970.0
2022-12-14 10:50:00,63.6,63.62,63.58,63.59,15304.0,62.1465,62.166,62.1269,62.1367,15304.0
2022-12-14 10:55:00,63.59,63.65,63.56,63.65,21371.0,62.1367,62.1953,62.1074,62.1953,21371.0
2022-12-14 11:00:00,63.67,63.79,63.65,63.75,11858.0,62.2149,62.3321,62.1953,62.293,11858.0
2022-12-14 11:05:00,63.74,63.74,63.62,63.63,13857.0,62.2833,62.2833,62.166,62.1758,13857.0
2022-12-14 11:10:00,63.63,63.7,63.62,63.67,9156.0,62.1758,62.2442,62.166,62.2149,9156.0
2022-12-14 11:15:00,63.66,63.66,63.6,63.65,13313.0,62.2051,62.2051,62.1465,62.1953,13313.0
2022-12-14 11:20:00,63.66,63.66,63.61,63.63,5280.0,62.2051,62.2051,62.1562,62.1758,5280.0
2022-12-14 11:25:00,63.63,63.74,63.59,63.73,5820.0,62.1758,62.2833,62.1367,62.2735,5820.0
2022-12-14 11:30:00,63.72,63.79,63.7,63.78,7874.0,62.2637,62.3321,62.2442,62.3223,7874.0
2022-12-14 11:35:00,63.77,63.78,63.73,63.75,13765.0,62.3126,62.3223,62.2735,62.293,13765.0
2022-12-14 11:40:00,63.76,63.76,63.7,63.73,13997.0,62.3028,62.3028,62.2442,62.2735,13997.0
2022-12-14 11:45:00,63.72,63.73,63.64,63.64,18605.0,62.2637,62.2735,62.1855,62.1855,18605.0
2022-12-14 11:50:00,63.64,63.7,63.58,63.6,18051.0,62.1855,62.2442,62.1269,62.1465,18051.0
2022-12-14 11:55:00,63.61,63.68,63.6,63.65,10991.0,62.1562,62.2246,62.1465,62.1953,10991.0
2022-12-14 12:00:00,63.64,63.69,63.64,63.66,4654.0,62.1855,62.2344,62.1855,62.2051,4654.0
2022-12-14 12:05:00,63.66,63.73,63.66,63.67,5274.0,62.2051,62.2735,62.2051,62.2149,5274.0
2022-12-14 12:10:00,63.66,63.68,63.53,63.54,8287.0,62.2051,62.2246,62.0781,62.0878,8287.0
2022-12-14 12:15:00,63.55,63.65,63.55,63.65,42956.0,62.0976,62.1953,62.0976,62.1953,42956.0
2022-12-14 12:20:00,63.66,63.67,63.56,63.59,14209.0,62.2051,62.2149,62.1074,62.1367,14209.0
2022-12-14 12:25:00,63.6,63.62,63.51,63.52,14766.0,62.1465,62.166,62.0585,62.0683,14766.0
2022-12-14 12:30:00,63.51,63.54,63.46,63.48,6791.0,62.0585,62.0878,62.0097,62.0292,6791.0
2022-12-14 12:35:00,63.49,63.53,63.47,63.53,3999.0,62.039,62.0781,62.0194,62.0781,3999.0
2022-12-14 12:40:00,63.52,63.58,63.51,63.55,5001.0,62.0683,62.1269,62.0585,62.0976,5001.0
2022-12-14 12:45:00,63.54,63.54,63.5,63.5,4273.0,62.0878,62.0878,62.0487,62.0487,4273.0
2022-12-14 12:50:00,63.49,63.49,63.45,63.48,6665.0,62.039,62.039,61.9999,62.0292,6665.0
2022-12-14 12:55:00,63.47,63.5,63.45,63.46,4541.0,62.0194,62.0487,61.9999,62.0097,4541.0
2022-12-14 13:00:00,63.46,63.51,63.44,63.51,5850.0,62.0097,62.0585,61.9901,62.0585,5850.0
2022-12-14 13:05:00,63.52,63.54,63.5,63.52,15704.0,62.0683,62.0878,62.0487,62.0683,15704.0
2022-12-14 13:10:00,63.53,63.57,63.53,63.56,21785.0,62.0781,62.1171,62.0781,62.1074,21785.0
2022-12-14 13:15:00,63.55,63.6,63.53,63.57,9189.0,62.0976,62.1465,62.0781,62.1171,9189.0
2022-12-14 13:20:00,63.58,63.61,63.57,63.58,22483.0,62.1269,62.1562,62.1171,62.1269,22483.0
2022-12-14 13:25:00,63.58,63.62,63.56,63.61,11239.0,62.1269,62.166,62.1074,62.1562,11239.0
2022-12-14 13:30:00,63.62,63.71,63.62,63.69,5770.0,62.166,62.2539,62.166,62.2344,5770.0
2022-12-14 13:35:00,63.7,63.81,63.69,63.8,29323.0,62.2442,62.3517,62.2344,62.3419,29323.0
2022-12-14 13:40:00,63.8,63.8,63.7,63.74,7474.0,62.3419,62.3419,62.2442,62.2833,7474.0
2022-12-14 13:45:00,63.73,63.77,63.66,63.67,10509.0,62.2735,62.3126,62.2051,62.2149,10509.0
2022-12-14 13:50:00,63.68,63.69,63.63,63.69,10064.0,62.2246,62.2344,62.1758,62.2344,10064.0
2022-12-14 13:55:00,63.67,63.78,63.67,63.69,18257.0,62.2149,62.3223,62.2149,62.2344,18257.0
2022-12-14 14:00:00,63.72,63.72,62.9,63.06,79060.0,62.2637,62.2637,61.4624,61.6188,79060.0
2022-12-14 14:05:00,63.05,63.08,62.66,62.7,105292.0,61.609,61.6383,61.2279,61.267,105292.0
2022-12-14 14:10:00,62.71,63.0,62.55,62.9,106518.0,61.2768,61.5602,61.1204,61.4624,106518.0
2022-12-14 14:15:00,62.89,63.02,62.79,62.97,56394.0,61.4527,61.5797,61.355,61.5308,56394.0
2022-12-14 14:20:00,62.94,63.03,62.88,62.91,93625.0,61.5015,61.5895,61.4429,61.4722,93625.0
2022-12-14 14:25:00,62.9,63.03,62.83,62.92,83670.0,61.4624,61.5895,61.394,61.482,83670.0
2022-12-14 14:30:00,62.9,63.0,62.27,62.28,147215.0,61.4624,61.5602,60.8468,60.8566,147215.0
2022-12-14 14:35:00,62.28,62.61,62.27,62.57,104229.0,60.8566,61.1791,60.8468,61.14,104229.0
2022-12-14 14:40:00,62.58,63.19,62.47,63.13,214230.0,61.1498,61.7458,61.0423,61.6872,214230.0
2022-12-14 14:45:00,63.1,63.1,62.63,62.93,156606.0,61.6579,61.6579,61.1986,61.4918,156606.0
2022-12-14 14:50:00,62.94,63.03,62.66,62.85,74149.0,61.5015,61.5895,61.2279,61.4136,74149.0
2022-12-14 14:55:00,62.86,62.95,62.74,62.91,54793.0,61.4234,61.5113,61.3061,61.4722,54793.0
2022-12-14 15:00:00,62.9,63.3,62.78,63.24,76755.0,61.4624,61.8533,61.3452,61.7947,76755.0
2022-12-14 15:05:00,63.25,63.25,63.03,63.17,57907.0,61.8044,61.8044,61.5895,61.7263,57907.0
2022-12-14 15:10:00,63.19,63.69,63.17,63.42,192633.0,61.7458,62.2344,61.7263,61.9706,192633.0
2022-12-14 15:15:00,63.45,63.46,63.05,63.24,82379.0,61.9999,62.0097,61.609,61.7947,82379.0
2022-12-14 15:20:00,63.25,63.28,63.07,63.23,55531.0,61.8044,61.8338,61.6286,61.7849,55531.0
2022-12-14 15:25:00,63.25,63.26,62.78,62.78,83822.0,61.8044,61.8142,61.3452,61.3452,83822.0
2022-12-14 15:30:00,62.76,62.86,62.63,62.75,111590.0,61.3256,61.4234,61.1986,61.3159,111590.0
2022-12-14 15:35:00,62.76,62.85,62.63,62.82,148955.0,61.3256,61.4136,61.1986,61.3843,148955.0
2022-12-14 15:40:00,62.81,62.89,62.72,62.89,89794.0,61.3745,61.4527,61.2866,61.4527,89794.0
2022-12-14 15:45:00,62.88,62.92,62.77,62.88,82873.0,61.4429,61.482,61.3354,61.4429,82873.0
2022-12-14 15:50:00,62.89,63.1,62.86,63.04,150473.0,61.4527,61.6579,61.4234,61.5992,150473.0
2022-12-14 15:55:00,63.03,63.03,62.91,62.95,176782.0,61.5895,61.5895,61.4722,61.5113,176782.0
2022-12-15 09:30:00,61.64,62.01,61.33,61.44,66300.0,60.2312,60.5928,59.9283,60.0358,66300.0
2022-12-15 09:35:00,61.45,61.76,61.27,61.76,79883.0,60.0456,60.3485,59.8697,60.3485,79883.0
2022-12-15 09:40:00,61.76,61.92,61.56,61.89,59150.0,60.3485,60.5048,60.1531,60.4755,59150.0
2022-12-15 09:45:00,61.9,61.92,61.67,61.81,47843.0,60.4853,60.5048,60.2606,60.3974,47843.0
2022-12-15 09:50:00,61.83,61.94,61.67,61.7,53726.0,60.4169,60.5244,60.2606,60.2899,53726.0
2022-12-15 09:55:00,61.7,61.73,61.36,61.53,63665.0,60.2899,60.3192,59.9576,60.1238,63665.0
2022-12-15 10:00:00,61.54,61.54,61.42,61.46,28250.0,60.1335,60.1335,60.0163,60.0554,28250.0
2022-12-15 10:05:00,61.45,61.57,61.44,61.57,35597.0,60.0456,60.1628,60.0358,60.1628,35597.0
2022-12-15 10:10:00,61.56,61.63,61.45,61.63,43456.0,60.1531,60.2215,60.0456,60.2215,43456.0
2022-12-15 10:15:00,61.57,61.79,61.55,61.78,26531.0,60.1628,60.3778,60.1433,60.368,26531.0
2022-12-15 10:20:00,61.79,61.81,61.65,61.7,18285.0,60.3778,60.3974,60.241,60.2899,18285.0
2022-12-15 10:25:00,61.72,61.79,61.7,61.78,29442.0,60.3094,60.3778,60.2899,60.368,29442.0
2022-12-15 10:30:00,61.77,61.8,61.61,61.73,45748.0,60.3583,60.3876,60.2019,60.3192,45748.0
2022-12-15 10:35:00,61.74,61.95,61.73,61.95,27436.0,60.329,60.5342,60.3192,60.5342,27436.0
2022-12-15 10:40:00,61.93,61.95,61.86,61.88,19039.0,60.5146,60.5342,60.4462,60.4658,19039.0
2022-12-15 10:45:00,61.89,61.9,61.78,61.78,35410.0,60.4755,60.4853,60.368,60.368,35410.0
2022-12-15 10:50:00,61.76,61.8,61.69,61.74,27827.0,60.3485,60.3876,60.2801,60.329,27827.0
2022-12-15 10:55:00,61.74,61.74,61.48,61.55,39894.0,60.329,60.329,60.0749,60.1433,39894.0
2022-12-15 11:00:00,61.56,61.66,61.56,61.62,36721.0,60.1531,60.2508,60.1531,60.2117,36721.0
2022-12-15 11:05:00,61.62,61.65,61.52,61.55,38625.0,60.2117,60.241,60.114,60.1433,38625.0
2022-12-15 11:10:00,61.55,61.57,61.38,61.43,36378.0,60.1433,60.1628,59.9772,60.026,36378.0
2022-12-15 11:15:00,61.42,61.58,61.3,61.55,60159.0,60.0163,60.1726,59.899,60.1433,60159.0
2022-12-15 11:20:00,61.55,61.69,61.54,61.6,26905.0,60.1433,60.2801,60.1335,60.1922,26905.0
2022-12-15 11:25:00,61.6,61.67,61.47,61.65,38954.0,60.1922,60.2606,60.0651,60.241,38954.0
2022-12-15 11:30:00,61.67,61.79,61.55,61.79,30276.0,60.2606,60.3778,60.1433,60.3778,30276.0
2022-12-15 11:35:00,61.79,61.93,61.76,61.89,32241.0,60.3778,60.5146,60.3485,60.4755,32241.0
2022-12-15 11:40:00,61.88,62.02,61.85,62.01,50475.0,60.4658,60.6026,60.4364,60.5928,50475.0
2022-12-15 11:45:00,62.01,62.09,61.82,61.84,29710.0,60.5928,60.671,60.4071,60.4267,29710.0
2022-12-15 11:50:00,61.85,62.06,61.81,62.06,21875.0,60.4364,60.6416,60.3974,60.6416,21875.0
2022-12-15 11:55:00,62.06,62.13,62.0,62.08,62723.0,60.6416,60.71,60.583,60.6612,62723.0
2022-12-15 12:00:00,62.08,62.15,62.06,62.11,144945.0,60.6612,60.7296,60.6416,60.6905,144945.0
2022-12-15 12:05:00,62.11,62.25,62.11,62.24,35423.0,60.6905,60.8273,60.6905,60.8175,35423.0
2022-12-15 12:10:00,62.24,62.34,62.15,62.3,71618.0,60.8175,60.9152,60.7296,60.8762,71618.0
2022-12-15 12:15:00,62.31,62.33,62.21,62.29,23397.0,60.8859,60.9055,60.7882,60.8664,23397.0
2022-12-15 12:20:00,62.28,62.29,62.17,62.22,19755.0,60.8566,60.8664,60.7491,60.798,19755.0
2022-12-15 12:25:00,62.22,62.33,62.21,62.33,16522.0,60.798,60.9055,60.7882,60.9055,16522.0
2022-12-15 12:30:00,62.34,62.52,62.34,62.5,33032.0,60.9152,61.0911,60.9152,61.0716,33032.0
2022-12-15 12:35:00,62.52,62.54,62.39,62.46,20713.0,61.0911,61.1107,60.9641,61.0325,20713.0
2022-12-15 12:40:00,62.44,62.46,62.35,62.38,14332.0,61.013,61.0325,60.925,60.9543,14332.0
2022-12-15 12:45:00,62.39,62.4,62.27,62.3,24802.0,60.9641,60.9739,60.8468,60.8762,24802.0
2022-12-15 12:50:00,62.31,62.37,62.3,62.33,14029.0,60.8859,60.9446,60.8762,60.9055,14029.0
2022-12-15 12:55:00,62.33,62.33,62.23,62.27,19359.0,60.9055,60.9055,60.8078,60.8468,19359.0
2022-12-15 13:00:00,62.28,62.32,62.24,62.29,18335.0,60.8566,60.8957,60.8175,60.8664,18335.0
2022-12-15 13:05:00,62.3,62.32,62.24,62.3,13996.0,60.8762,60.8957,60.8175,60.8762,13996.0
2022-12-15 13:10:00,62.3,62.34,62.24,62.27,16663.0,60.8762,60.9152,60.8175,60.8468,16663.0
2022-12-15 13:15:00,62.26,62.3,62.17,62.17,20283.0,60.8371,60.8762,60.7491,60.7491,20283.0
2022-12-15 13:20:00,62.16,62.19,62.1,62.14,21585.0,60.7394,60.7687,60.6807,60.7198,21585.0
2022-12-15 13:25:00,62.14,62.23,62.13,62.22,16696.0,60.7198,60.8078,60.71,60.798,16696.0
2022-12-15 13:30:00,62.23,62.29,62.2,62.26,19371.0,60.8078,60.8664,60.7784,60.8371,19371.0
2022-12-15 13:35:00,62.26,62.36,62.21,62.34,19462.0,60.8371,60.9348,60.7882,60.9152,19462.0
2022-12-15 13:40:00,62.35,62.35,62.23,62.25,26171.0,60.925,60.925,60.8078,60.8273,26171.0
2022-12-15 13:45:00,62.26,62.32,62.25,62.31,26284.0,60.8371,60.8957,60.8273,60.8859,26284.0
2022-12-15 13:50:00,62.3,62.32,62.23,62.3,14546.0,60.8762,60.8957,60.8078,60.8762,14546.0
2022-12-15 13:55:00,62.3,62.35,62.21,62.32,55532.0,60.8762,60.925,60.7882,60.8957,55532.0
2022-12-15 14:00:00,62.32,62.39,62.29,62.35,18901.0,60.8957,60.9641,60.8664,60.925,18901.0
2022-12-15 14:05:00,62.34,62.34,62.23,62.23,27973.0,60.9152,60.9152,60.8078,60.8078,27973.0
2022-12-15 14:10:00,62.21,62.28,62.19,62.23,15708.0,60.7882,60.8566,60.7687,60.8078,15708.0
2022-12-15 14:15:00,62.24,62.28,62.2,62.26,10917.0,60.8175,60.8566,60.7784,60.8371,10917.0
2022-12-15 14:20:00,62.27,62.28,62.21,62.22,14491.0,60.8468,60.8566,60.7882,60.798,14491.0
2022-12-15 14:25:00,62.23,62.23,62.14,62.2,17935.0,60.8078,60.8078,60.7198,60.7784,17935.0
2022-12-15 14:30:00,62.2,62.33,62.19,62.31,15365.0,60.7784,60.9055,60.7687,60.8859,15365.0
2022-12-15 14:35:00,62.31,62.44,62.26,62.43,38688.0,60.8859,61.013,60.8371,61.0032,38688.0
2022-12-15 14:40:00,62.43,62.52,62.4,62.51,28957.0,61.0032,61.0911,60.9739,61.0814,28957.0
2022-12-15 14:45:00,62.51,62.59,62.47,62.58,33624.0,61.0814,61.1595,61.0423,61.1498,33624.0
2022-12-15 14:50:00,62.58,62.65,62.49,62.64,34679.0,61.1498,61.2182,61.0618,61.2084,34679.0
2022-12-15 14:55:00,62.64,62.7,62.61,62.69,23873.0,61.2084,61.267,61.1791,61.2572,23873.0
2022-12-15 15:00:00,62.69,62.75,62.64,62.73,22369.0,61.2572,61.3159,61.2084,61.2963,22369.0
2022-12-15 15:05:00,62.73,62.79,62.7,62.78,18436.0,61.2963,61.355,61.267,61.3452,18436.0
2022-12-15 15:10:00,62.79,62.8,62.63,62.63,34542.0,61.355,61.3647,61.1986,61.1986,34542.0
2022-12-15 15:15:00,62.63,62.69,62.58,62.58,29566.0,61.1986,61.2572,61.1498,61.1498,29566.0
2022-12-15 15:20:00,62.59,62.67,62.56,62.66,22079.0,61.1595,61.2377,61.1302,61.2279,22079.0
2022-12-15 15:25:00,62.66,62.8,62.59,62.78,48075.0,61.2279,61.3647,61.1595,61.3452,48075.0
2022-12-15 15:30:00,62.78,62.78,62.64,62.72,42396.0,61.3452,61.3452,61.2084,61.2866,42396.0
2022-12-15 15:35:00,62.72,62.74,62.61,62.62,50097.0,61.2866,61.3061,61.1791,61.1888,50097.0
2022-12-15 15:40:00,62.63,62.63,62.47,62.48,73154.0,61.1986,61.1986,61.0423,61.052,73154.0
2022-12-15 15:45:00,62.47,62.52,62.4,62.43,67507.0,61.0423,61.0911,60.9739,61.0032,67507.0
2022-12-15 15:50:00,62.44,62.51,62.42,62.47,104693.0,61.013,61.0814,60.9934,61.0423,104693.0
2022-12-15 15:55:00,62.47,62.58,62.39,62.57,283324.0,61.0423,61.1498,60.9641,61.14,283324.0
2022-12-16 09:30:00,61.88,62.15,61.7,62.07,33835.0,60.4658,60.7296,60.2899,60.6514,33835.0
2022-12-16 09:35:00,62.07,62.12,61.74,61.88,67095.0,60.6514,60.7003,60.329,60.4658,67095.0
2022-12-16 09:40:00,61.87,62.07,61.77,62.01,40594.0,60.456,60.6514,60.3583,60.5928,40594.0
2022-12-16 09:45:00,62.04,62.24,61.96,62.13,62016.0,60.6221,60.8175,60.5439,60.71,62016.0
2022-12-16 09:50:00,62.13,62.15,62.0,62.11,31557.0,60.71,60.7296,60.583,60.6905,31557.0
2022-12-16 09:55:00,62.12,62.13,61.95,61.96,24025.0,60.7003,60.71,60.5342,60.5439,24025.0
2022-12-16 10:00:00,61.98,62.03,61.81,61.83,47415.0,60.5635,60.6123,60.3974,60.4169,47415.0
2022-12-16 10:05:00,61.84,61.88,61.5,61.51,33990.0,60.4267,60.4658,60.0944,60.1042,33990.0
2022-12-16 10:10:00,61.52,61.55,61.37,61.37,49874.0,60.114,60.1433,59.9674,59.9674,49874.0
2022-12-16 10:15:00,61.37,61.55,61.33,61.53,44987.0,59.9674,60.1433,59.9283,60.1238,44987.0
2022-12-16 10:20:00,61.53,61.55,61.43,61.5,8577.0,60.1238,60.1433,60.026,60.0944,8577.0
2022-12-16 10:25:00,61.48,61.53,61.43,61.44,27026.0,60.0749,60.1238,60.026,60.0358,27026.0
2022-12-16 10:30:00,61.44,61.58,61.37,61.38,35582.0,60.0358,60.1726,59.9674,59.9772,35582.0
2022-12-16 10:35:00,61.4,61.48,61.33,61.48,20954.0,59.9967,60.0749,59.9283,60.0749,20954.0
2022-12-16 10:40:00,61.46,61.62,61.42,61.6,12712.0,60.0554,60.2117,60.0163,60.1922,12712.0
2022-12-16 10:45:00,61.6,61.7,61.57,61.62,14136.0,60.1922,60.2899,60.1628,60.2117,14136.0
2022-12-16 10:50:00,61.59,61.66,61.57,61.66,10099.0,60.1824,60.2508,60.1628,60.2508,10099.0
2022-12-16 10:55:00,61.67,61.71,61.59,61.64,14524.0,60.2606,60.2996,60.1824,60.2312,14524.0
2022-12-16 11:00:00,61.65,61.69,61.59,61.64,21051.0,60.241,60.2801,60.1824,60.2312,21051.0
2022-12-16 11:05:00,61.63,61.72,61.61,61.62,16490.0,60.2215,60.3094,60.2019,60.2117,16490.0
2022-12-16 11:10:00,61.62,61.84,61.51,61.84,21278.0,60.2117,60.4267,60.1042,60.4267,21278.0
2022-12-16 11:15:00,61.83,61.89,61.79,61.83,18835.0,60.4169,60.4755,60.3778,60.4169,18835.0
2022-12-16 11:20:00,61.82,61.84,61.64,61.64,15679.0,60.4071,60.4267,60.2312,60.2312,15679.0
2022-12-16 11:25:00,61.64,61.69,61.6,61.61,13738.0,60.2312,60.2801,60.1922,60.2019,13738.0
2022-12-16 11:30:00,61.61,61.68,61.58,61.63,17113.0,60.2019,60.2703,60.1726,60.2215,17113.0
2022-12-16 11:35:00,61.61,61.64,61.55,61.57,16835.0,60.2019,60.2312,60.1433,60.1628,16835.0
2022-12-16 11:40:00,61.57,61.64,61.49,61.53,40570.0,60.1628,60.2312,60.0847,60.1238,40570.0
2022-12-16 11:45:00,61.54,61.54,61.33,61.34,24017.0,60.1335,60.1335,59.9283,59.9381,24017.0
2022-12-16 11:50:00,61.35,61.38,61.32,61.36,8817.0,59.9479,59.9772,59.9186,59.9576,8817.0
2022-12-16 11:55:00,61.35,61.35,61.19,61.21,11140.0,59.9479,59.9479,59.7915,59.8111,11140.0
2022-12-16 12:00:00,61.22,61.26,61.16,61.26,18519.0,59.8208,59.8599,59.7622,59.8599,18519.0
2022-12-16 12:05:00,61.25,61.28,61.15,61.15,25121.0,59.8502,59.8795,59.7524,59.7524,25121.0
2022-12-16 12:10:00,61.15,61.19,61.1,61.1,14344.0,59.7524,59.7915,59.7036,59.7036,14344.0
2022-12-16 12:15:00,61.11,61.21,61.07,61.2,33774.0,59.7134,59.8111,59.6743,59.8013,33774.0
2022-12-16 12:20:00,61.21,61.21,61.11,61.16,16030.0,59.8111,59.8111,59.7134,59.7622,16030.0
2022-12-16 12:25:00,61.16,61.16,61.09,61.15,8509.0,59.7622,59.7622,59.6938,59.7524,8509.0
2022-12-16 12:30:00,61.15,61.24,61.13,61.24,28094.0,59.7524,59.8404,59.7329,59.8404,28094.0
2022-12-16 12:35:00,61.23,61.33,61.22,61.29,15167.0,59.8306,59.9283,59.8208,59.8892,15167.0
2022-12-16 12:40:00,61.28,61.31,61.19,61.19,23666.0,59.8795,59.9088,59.7915,59.7915,23666.0
2022-12-16 12:45:00,61.19,61.23,61.14,61.19,50358.0,59.7915,59.8306,59.7427,59.7915,50358.0
2022-12-16 12:50:00,61.18,61.19,61.08,61.08,32600.0,59.7818,59.7915,59.684,59.684,32600.0
2022-12-16 12:55:00,61.09,61.12,61.05,61.08,54922.0,59.6938,59.7231,59.6547,59.684,54922.0
2022-12-16 13:00:00,61.07,61.15,61.05,61.12,34135.0,59.6743,59.7524,59.6547,59.7231,34135.0
2022-12-16 13:05:00,61.12,61.18,61.09,61.15,33150.0,59.7231,59.7818,59.6938,59.7524,33150.0
2022-12-16 13:10:00,61.15,61.18,61.12,61.15,19686.0,59.7524,59.7818,59.7231,59.7524,19686.0
2022-12-16 13:15:00,61.15,61.21,61.14,61.15,11689.0,59.7524,59.8111,59.7427,59.7524,11689.0
2022-12-16 13:20:00,61.14,61.18,61.11,61.17,15052.0,59.7427,59.7818,59.7134,59.772,15052.0
2022-12-16 13:25:00,61.16,61.18,61.13,61.15,13653.0,59.7622,59.7818,59.7329,59.7524,13653.0
2022-12-16 13:30:00,61.14,61.25,61.13,61.25,17122.0,59.7427,59.8502,59.7329,59.8502,17122.0
2022-12-16 13:35:00,61.25,61.34,61.22,61.29,20061.0,59.8502,59.9381,59.8208,59.8892,20061.0
2022-12-16 13:40:00,61.29,61.35,61.26,61.31,16578.0,59.8892,59.9479,59.8599,59.9088,16578.0
2022-12-16 13:45:00,61.32,61.4,61.3,61.37,12238.0,59.9186,59.9967,59.899,59.9674,12238.0
2022-12-16 13:50:00,61.37,61.38,61.31,61.33,30053.0,59.9674,59.9772,59.9088,59.9283,30053.0
2022-12-16 13:55:00,61.32,61.37,61.3,61.35,20170.0,59.9186,59.9674,59.899,59.9479,20170.0
2022-12-16 14:00:00,61.34,61.41,61.33,61.38,15697.0,59.9381,60.0065,59.9283,59.9772,15697.0
2022-12-16 14:05:00,61.38,61.39,61.31,61.36,20728.0,59.9772,59.987,59.9088,59.9576,20728.0
2022-12-16 14:10:00,61.35,61.44,61.33,61.43,34765.0,59.9479,60.0358,59.9283,60.026,34765.0
2022-12-16 14:15:00,61.42,61.45,61.36,61.36,25280.0,60.0163,60.0456,59.9576,59.9576,25280.0
2022-12-16 14:20:00,61.37,61.37,61.27,61.3,18889.0,59.9674,59.9674,59.8697,59.899,18889.0
2022-12-16 14:25:00,61.3,61.31,61.26,61.27,14060.0,59.899,59.9088,59.8599,59.8697,14060.0
2022-12-16 14:30:00,61.26,61.28,61.15,61.18,16618.0,59.8599,59.8795,59.7524,59.7818,16618.0
2022-12-16 14:35:00,61.18,61.24,61.17,61.22,16138.0,59.7818,59.8404,59.772,59.8208,16138.0
2022-12-16 14:40:00,61.22,61.27,61.21,61.24,20637.0,59.8208,59.8697,59.8111,59.8404,20637.0
2022-12-16 14:45:00,61.24,61.3,61.22,61.29,14371.0,59.8404,59.899,59.8208,59.8892,14371.0
2022-12-16 14:50:00,61.29,61.42,61.27,61.41,53261.0,59.8892,60.0163,59.8697,60.0065,53261.0
2022-12-16 14:55:00,61.41,61.5,61.35,61.45,35769.0,60.0065,60.0944,59.9479,60.0456,35769.0
2022-12-16 15:00:00,61.46,61.51,61.43,61.45,28528.0,60.0554,60.1042,60.026,60.0456,28528.0
2022-12-16 15:05:00,61.45,61.45,61.3,61.33,24535.0,60.0456,60.0456,59.899,59.9283,24535.0
2022-12-16 15:10:00,61.32,61.5,61.31,61.5,37864.0,59.9186,60.0944,59.9088,60.0944,37864.0
2022-12-16 15:15:00,61.5,61.56,61.46,61.46,39076.0,60.0944,60.1531,60.0554,60.0554,39076.0
2022-12-16 15:20:00,61.46,61.53,61.44,61.53,32802.0,60.0554,60.1238,60.0358,60.1238,32802.0
2022-12-16 15:25:00,61.53,61.58,61.47,61.52,167834.0,60.1238,60.1726,60.0651,60.114,167834.0
2022-12-16 15:30:00,61.53,61.67,61.52,61.63,56661.0,60.1238,60.2606,60.114,60.2215,56661.0
2022-12-16 15:35:00,61.62,61.65,61.56,61.58,56803.0,60.2117,60.241,60.1531,60.1726,56803.0
2022-12-16 15:40:00,61.59,61.65,61.54,61.55,46914.0,60.1824,60.241,60.1335,60.1433,46914.0
2022-12-16 15:45:00,61.54,61.61,61.49,61.5,84629.0,60.1335,60.2019,60.0847,60.0944,84629.0
2022-12-16 15:50:00,61.5,61.66,61.46,61.65,122270.0,60.0944,60.2508,60.0554,60.241,122270.0
2022-12-16 15:55:00,61.65,61.77,61.58,61.58,303955.0,60.241,60.3583,60.1726,60.1726,303955.0
2022-12-19 09:30:00,61.14,61.42,61.08,61.35,105754.0,59.9356,60.21,59.8767,60.1414,105754.0
2022-12-19 09:35:00,61.39,61.54,61.33,61.4,63471.0,60.1806,60.3277,60.1218,60.1904,63471.0
2022-12-19 09:40:00,61.41,61.41,61.21,61.37,40022.0,60.2002,60.2002,60.0042,60.161,40022.0
2022-12-19 09:45:00,61.37,61.42,61.15,61.32,37782.0,60.161,60.21,59.9454,60.112,37782.0
2022-12-19 09:50:00,61.32,61.39,61.17,61.19,29573.0,60.112,60.1806,59.965,59.9846,29573.0
2022-12-19 09:55:00,61.19,61.23,61.13,61.16,8651.0,59.9846,60.0238,59.9258,59.9552,8651.0
2022-12-19 10:00:00,61.16,61.22,61.09,61.14,39517.0,59.9552,60.014,59.8865,59.9356,39517.0
2022-12-19 10:05:00,61.11,61.2,61.08,61.11,23192.0,59.9061,59.9944,59.8767,59.9061,23192.0
2022-12-19 10:10:00,61.11,61.23,61.06,61.19,38744.0,59.9061,60.0238,59.8571,59.9846,38744.0
2022-12-19 10:15:00,61.18,61.18,61.13,61.17,6821.0,59.9748,59.9748,59.9258,59.965,6821.0
2022-12-19 10:20:00,61.16,61.39,61.16,61.31,28940.0,59.9552,60.1806,59.9552,60.1022,28940.0
2022-12-19 10:25:00,61.35,61.36,61.3,61.32,11177.0,60.1414,60.1512,60.0924,60.112,11177.0
2022-12-19 10:30:00,61.32,61.35,61.25,61.28,13196.0,60.112,60.1414,60.0434,60.0728,13196.0
2022-12-19 10:35:00,61.29,61.33,61.27,61.28,9407.0,60.0826,60.1218,60.063,60.0728,9407.0
2022-12-19 10:40:00,61.28,61.3,61.23,61.25,6819.0,60.0728,60.0924,60.0238,60.0434,6819.0
2022-12-19 10:45:00,61.26,61.27,61.21,61.26,10542.0,60.0532,60.063,60.0042,60.0532,10542.0
2022-12-19 10:50:00,61.24,61.24,60.93,60.95,17168.0,60.0336,60.0336,59.7297,59.7493,17168.0
2022-12-19 10:55:00,60.94,60.94,60.84,60.86,6754.0,59.7395,59.7395,59.6415,59.6611,6754.0
2022-12-19 11:00:00,60.86,60.9,60.8,60.82,12961.0,59.6611,59.7003,59.6023,59.6219,12961.0
2022-12-19 11:05:00,60.81,60.84,60.79,60.84,10027.0,59.6121,59.6415,59.5925,59.6415,10027.0
2022-12-19 11:10:00,60.85,60.85,60.74,60.75,165228.0,59.6513,59.6513,59.5434,59.5532,165228.0
2022-12-19 11:15:00,60.76,60.93,60.73,60.92,38189.0,59.563,59.7297,59.5336,59.7199,38189.0
2022-12-19 11:20:00,60.92,60.93,60.84,60.9,9710.0,59.7199,59.7297,59.6415,59.7003,9710.0
2022-12-19 11:25:00,60.91,60.91,60.79,60.82,8179.0,59.7101,59.7101,59.5925,59.6219,8179.0
2022-12-19 11:30:00,60.81,60.82,60.66,60.69,15388.0,59.6121,59.6219,59.465,59.4944,15388.0
2022-12-19 11:35:00,60.68,60.73,60.64,60.72,52020.0,59.4846,59.5336,59.4454,59.5238,52020.0
2022-12-19 11:40:00,60.72,60.79,60.66,60.78,10890.0,59.5238,59.5925,59.465,59.5826,10890.0
2022-12-19 11:45:00,60.77,60.85,60.77,60.83,7506.0,59.5728,59.6513,59.5728,59.6317,7506.0
2022-12-19 11:50:00,60.83,60.83,60.8,60.81,10171.0,59.6317,59.6317,59.6023,59.6121,10171.0
2022-12-19 11:55:00,60.81,60.81,60.75,60.78,16235.0,59.6121,59.6121,59.5532,59.5826,16235.0
2022-12-19 12:00:00,60.78,60.89,60.77,60.85,17142.0,59.5826,59.6905,59.5728,59.6513,17142.0
2022-12-19 12:05:00,60.85,60.92,60.82,60.92,5554.0,59.6513,59.7199,59.6219,59.7199,5554.0
2022-12-19 12:10:00,60.92,61.06,60.92,61.06,11391.0,59.7199,59.8571,59.7199,59.8571,11391.0
2022-12-19 12:15:00,61.05,61.05,61.0,61.03,14112.0,59.8473,59.8473,59.7983,59.8277,14112.0
2022-12-19 12:20:00,61.03,61.03,60.93,60.93,10241.0,59.8277,59.8277,59.7297,59.7297,10241.0
2022-12-19 12:25:00,60.93,60.97,60.91,60.91,8713.0,59.7297,59.7689,59.7101,59.7101,8713.0
2022-12-19 12:30:00,60.91,60.91,60.85,60.87,12029.0,59.7101,59.7101,59.6513,59.6709,12029.0
2022-12-19 12:35:00,60.87,60.98,60.87,60.94,12910.0,59.6709,59.7787,59.6709,59.7395,12910.0
2022-12-19 12:40:00,60.93,60.95,60.85,60.88,19017.0,59.7297,59.7493,59.6513,59.6807,19017.0
2022-12-19 12:45:00,60.88,60.98,60.87,60.97,7132.0,59.6807,59.7787,59.6709,59.7689,7132.0
2022-12-19 12:50:00,60.98,61.02,60.95,60.97,8594.0,59.7787,59.8179,59.7493,59.7689,8594.0
2022-12-19 12:55:00,60.97,60.98,60.92,60.94,4545.0,59.7689,59.7787,59.7199,59.7395,4545.0
2022-12-19 13:00:00,60.94,60.95,60.9,60.92,6628.0,59.7395,59.7493,59.7003,59.7199,6628.0
2022-12-19 13:05:00,60.93,60.95,60.84,60.86,15647.0,59.7297,59.7493,59.6415,59.6611,15647.0
2022-12-19 13:10:00,60.86,60.91,60.86,60.91,9119.0,59.6611,59.7101,59.6611,59.7101,9119.0
2022-12-19 13:15:00,60.89,60.9,60.83,60.86,13715.0,59.6905,59.7003,59.6317,59.6611,13715.0
2022-12-19 13:20:00,60.87,60.91,60.85,60.89,5943.0,59.6709,59.7101,59.6513,59.6905,5943.0
2022-12-19 13:25:00,60.89,60.92,60.75,60.77,17079.0,59.6905,59.7199,59.5532,59.5728,17079.0
2022-12-19 13:30:00,60.76,60.76,60.66,60.67,17894.0,59.563,59.563,59.465,59.4748,17894.0
2022-12-19 13:35:00,60.66,60.69,60.61,60.64,19736.0,59.465,59.4944,59.416,59.4454,19736.0
2022-12-19 13:40:00,60.64,60.65,60.55,60.55,22064.0,59.4454,59.4552,59.3572,59.3572,22064.0
2022-12-19 13:45:00,60.54,60.58,60.52,60.57,11165.0,59.3474,59.3866,59.3278,59.3768,11165.0
2022-12-19 13:50:00,60.56,60.58,60.52,60.55,10527.0,59.367,59.3866,59.3278,59.3572,10527.0
2022-12-19 13:55:00,60.54,60.54,60.51,60.52,20520.0,59.3474,59.3474,59.318,59.3278,20520.0
2022-12-19 14:00:00,60.51,60.52,60.38,60.4,34126.0,59.318,59.3278,59.1905,59.2101,34126.0
2022-12-19 14:05:00,60.39,60.5,60.38,60.48,18709.0,59.2003,59.3082,59.1905,59.2886,18709.0
2022-12-19 14:10:00,60.48,60.49,60.4,60.43,19496.0,59.2886,59.2984,59.2101,59.2395,19496.0
2022-12-19 14:15:00,60.43,60.49,60.42,60.45,32178.0,59.2395,59.2984,59.2297,59.2592,32178.0
2022-12-19 14:20:00,60.45,60.52,60.44,60.44,21379.0,59.2592,59.3278,59.2493,59.2493,21379.0
2022-12-19 14:25:00,60.43,60.45,60.36,60.37,14517.0,59.2395,59.2592,59.1709,59.1807,14517.0
2022-12-19 14:30:00,60.36,60.42,60.36,60.42,16421.0,59.1709,59.2297,59.1709,59.2297,16421.0
2022-12-19 14:35:00,60.42,60.44,60.37,60.39,25808.0,59.2297,59.2493,59.1807,59.2003,25808.0
2022-12-19 14:40:00,60.39,60.39,60.26,60.31,25412.0,59.2003,59.2003,59.0729,59.1219,25412.0
2022-12-19 14:45:00,60.33,60.41,60.32,60.34,24729.0,59.1415,59.2199,59.1317,59.1513,24729.0
2022-12-19 14:50:00,60.34,60.34,60.19,60.2,30035.0,59.1513,59.1513,59.0043,59.0141,30035.0
2022-12-19 14:55:00,60.2,60.27,60.18,60.26,22018.0,59.0141,59.0827,58.9945,59.0729,22018.0
2022-12-19 15:00:00,60.25,60.26,60.17,60.19,70617.0,59.0631,59.0729,58.9847,59.0043,70617.0
2022-12-19 15:05:00,60.18,60.23,60.13,60.22,34439.0,58.9945,59.0435,58.9455,59.0337,34439.0
2022-12-19 15:10:00,60.23,60.3,60.21,60.23,37541.0,59.0435,59.1121,59.0239,59.0435,37541.0
2022-12-19 15:15:00,60.23,60.3,60.21,60.23,40724.0,59.0435,59.1121,59.0239,59.0435,40724.0
2022-12-19 15:20:00,60.23,60.31,60.21,60.3,24536.0,59.0435,59.1219,59.0239,59.1121,24536.0
2022-12-19 15:25:00,60.31,60.4,60.31,60.35,35697.0,59.1219,59.2101,59.1219,59.1611,35697.0
2022-12-19 15:30:00,60.35,60.44,60.34,60.4,51078.0,59.1611,59.2493,59.1513,59.2101,51078.0
2022-12-19 15:35:00,60.39,60.42,60.33,60.33,68564.0,59.2003,59.2297,59.1415,59.1415,68564.0
2022-12-19 15:40:00,60.33,60.33,60.25,60.3,48020.0,59.1415,59.1415,59.0631,59.1121,48020.0
2022-12-19 15:45:00,60.3,60.36,60.27,60.28,60334.0,59.1121,59.1709,59.0827,59.0925,60334.0
2022-12-19 15:50:00,60.28,60.36,60.28,60.32,111374.0,59.0925,59.1709,59.0925,59.1317,111374.0
2022-12-19 15:55:00,60.31,60.41,60.3,60.39,194614.0,59.1219,59.2199,59.1121,59.2003,194614.0
2022-12-20 09:30:00,59.83,59.94,59.71,59.87,77653.0,58.6514,58.7592,58.5337,58.6906,77653.0
2022-12-20 09:35:00,59.87,59.88,59.71,59.84,51014.0,58.6906,58.7004,58.5337,58.6612,51014.0
2022-12-20 09:40:00,59.85,59.89,59.65,59.7,47011.0,58.671,58.7102,58.4749,58.5239,47011.0
2022-12-20 09:45:00,59.69,59.69,59.57,59.65,30257.0,58.5141,58.5141,58.3965,58.4749,30257.0
2022-12-20 09:50:00,59.61,59.76,59.6,59.67,22241.0,58.4357,58.5827,58.4259,58.4945,22241.0
2022-12-20 09:55:00,59.68,59.86,59.63,59.84,13030.0,58.5043,58.6808,58.4553,58.6612,13030.0
2022-12-20 10:00:00,59.84,60.04,59.84,59.98,27015.0,58.6612,58.8572,58.6612,58.7984,27015.0
2022-12-20 10:05:00,59.99,60.07,59.99,60.01,6736.0,58.8082,58.8866,58.8082,58.8278,6736.0
2022-12-20 10:10:00,60.02,60.22,59.99,60.22,26477.0,58.8376,59.0337,58.8082,59.0337,26477.0
2022-12-20 10:15:00,60.19,60.22,60.11,60.15,7374.0,59.0043,59.0337,58.9258,58.9651,7374.0
2022-12-20 10:20:00,60.19,60.31,60.19,60.26,7088.0,59.0043,59.1219,59.0043,59.0729,7088.0
2022-12-20 10:25:00,60.26,60.33,60.19,60.33,23160.0,59.0729,59.1415,59.0043,59.1415,23160.0
2022-12-20 10:30:00,60.36,60.41,60.31,60.31,16846.0,59.1709,59.2199,59.1219,59.1219,16846.0
2022-12-20 10:35:00,60.34,60.48,60.33,60.45,11900.0,59.1513,59.2886,59.1415,59.2592,11900.0
2022-12-20 10:40:00,60.44,60.49,60.41,60.47,12403.0,59.2493,59.2984,59.2199,59.2788,12403.0
2022-12-20 10:45:00,60.46,60.54,60.4,60.43,6594.0,59.269,59.3474,59.2101,59.2395,6594.0
2022-12-20 10:50:00,60.43,60.5,60.4,60.46,5775.0,59.2395,59.3082,59.2101,59.269,5775.0
2022-12-20 10:55:00,60.47,60.5,60.29,60.3,23366.0,59.2788,59.3082,59.1023,59.1121,23366.0
2022-12-20 11:00:00,60.3,60.4,60.26,60.38,50658.0,59.1121,59.2101,59.0729,59.1905,50658.0
2022-12-20 11:05:00,60.38,60.41,60.34,60.34,5970.0,59.1905,59.2199,59.1513,59.1513,5970.0
2022-12-20 11:10:00,60.34,60.34,60.2,60.21,5427.0,59.1513,59.1513,59.0141,59.0239,5427.0
2022-12-20 11:15:00,60.17,60.18,59.93,60.0,9970.0,58.9847,58.9945,58.7494,58.818,9970.0
2022-12-20 11:20:00,60.01,60.04,60.0,60.03,7531.0,58.8278,58.8572,58.818,58.8474,7531.0
2022-12-20 11:25:00,60.01,60.1,59.98,60.03,13797.0,58.8278,58.916,58.7984,58.8474,13797.0
2022-12-20 11:30:00,60.03,60.1,60.03,60.07,8811.0,58.8474,58.916,58.8474,58.8866,8811.0
2022-12-20 11:35:00,60.07,60.09,59.98,60.02,19132.0,58.8866,58.9062,58.7984,58.8376,19132.0
2022-12-20 11:40:00,60.01,60.03,59.94,60.0,10528.0,58.8278,58.8474,58.7592,58.818,10528.0
2022-12-20 11:45:00,60.03,60.03,59.94,60.01,3778.0,58.8474,58.8474,58.7592,58.8278,3778.0
2022-12-20 11:50:00,60.02,60.02,59.93,59.97,5100.0,58.8376,58.8376,58.7494,58.7886,5100.0
2022-12-20 11:55:00,59.95,60.08,59.93,60.05,5146.0,58.769,58.8964,58.7494,58.867,5146.0
2022-12-20 12:00:00,60.06,60.1,60.04,60.07,3788.0,58.8768,58.916,58.8572,58.8866,3788.0
2022-12-20 12:05:00,60.09,60.16,60.08,60.13,12188.0,58.9062,58.9749,58.8964,58.9455,12188.0
2022-12-20 12:10:00,60.15,60.17,60.06,60.08,8571.0,58.9651,58.9847,58.8768,58.8964,8571.0
2022-12-20 12:15:00,60.08,60.13,60.05,60.09,13448.0,58.8964,58.9455,58.867,58.9062,13448.0
2022-12-20 12:20:00,60.08,60.14,60.08,60.13,3939.0,58.8964,58.9553,58.8964,58.9455,3939.0
2022-12-20 12:25:00,60.14,60.16,60.04,60.08,7964.0,58.9553,58.9749,58.8572,58.8964,7964.0
2022-12-20 12:30:00,60.06,60.08,59.99,59.99,5297.0,58.8768,58.8964,58.8082,58.8082,5297.0
2022-12-20 12:35:00,59.98,60.03,59.97,60.03,5520.0,58.7984,58.8474,58.7886,58.8474,5520.0
2022-12-20 12:40:00,60.08,60.15,60.08,60.1,12303.0,58.8964,58.9651,58.8964,58.916,12303.0
2022-12-20 12:45:00,60.12,60.17,60.11,60.13,21370.0,58.9357,58.9847,58.9258,58.9455,21370.0
2022-12-20 12:50:00,60.14,60.21,60.13,60.21,71372.0,58.9553,59.0239,58.9455,59.0239,71372.0
2022-12-20 12:55:00,60.23,60.26,60.19,60.21,4962.0,59.0435,59.0729,59.0043,59.0239,4962.0
2022-12-20 13:00:00,60.21,60.24,60.19,60.21,6603.0,59.0239,59.0533,59.0043,59.0239,6603.0
2022-12-20 13:05:00,60.2,60.2,60.14,60.17,3231.0,59.0141,59.0141,58.9553,58.9847,3231.0
2022-12-20 13:10:00,60.15,60.16,60.12,60.15,5253.0,58.9651,58.9749,58.9357,58.9651,5253.0
2022-12-20 13:15:00,60.14,60.18,60.08,60.08,3331.0,58.9553,58.9945,58.8964,58.8964,3331.0
2022-12-20 13:20:00,60.07,60.14,60.07,60.12,5780.0,58.8866,58.9553,58.8866,58.9357,5780.0
2022-12-20 13:25:00,60.14,60.2,60.14,60.14,6580.0,58.9553,59.0141,58.9553,58.9553,6580.0
2022-12-20 13:30:00,60.14,60.23,60.14,60.23,4874.0,58.9553,59.0435,58.9553,59.0435,4874.0
2022-12-20 13:35:00,60.21,60.29,60.21,60.26,15367.0,59.0239,59.1023,59.0239,59.0729,15367.0
2022-12-20 13:40:00,60.28,60.29,60.21,60.22,14890.0,59.0925,59.1023,59.0239,59.0337,14890.0
2022-12-20 13:45:00,60.21,60.22,60.17,60.19,5004.0,59.0239,59.0337,58.9847,59.0043,5004.0
2022-12-20 13:50:00,60.2,60.2,60.17,60.17,4222.0,59.0141,59.0141,58.9847,58.9847,4222.0
2022-12-20 13:55:00,60.18,60.19,60.13,60.15,5576.0,58.9945,59.0043,58.9455,58.9651,5576.0
2022-12-20 14:00:00,60.15,60.19,60.12,60.19,8087.0,58.9651,59.0043,58.9357,59.0043,8087.0
2022-12-20 14:05:00,60.19,60.22,60.16,60.21,5718.0,59.0043,59.0337,58.9749,59.0239,5718.0
2022-12-20 14:10:00,60.22,60.25,60.21,60.24,6489.0,59.0337,59.0631,59.0239,59.0533,6489.0
2022-12-20 14:15:00,60.23,60.26,60.18,60.19,3962.0,59.0435,59.0729,58.9945,59.0043,3962.0
2022-12-20 14:20:00,60.19,60.23,60.16,60.19,5244.0,59.0043,59.0435,58.9749,59.0043,5244.0
2022-12-20 14:25:00,60.19,60.22,60.17,60.21,6652.0,59.0043,59.0337,58.9847,59.0239,6652.0
2022-12-20 14:30:00,60.21,60.21,60.12,60.13,5648.0,59.0239,59.0239,58.9357,58.9455,5648.0
2022-12-20 14:35:00,60.12,60.14,60.03,60.05,54726.0,58.9357,58.9553,58.8474,58.867,54726.0
2022-12-20 14:40:00,60.06,60.06,59.98,59.99,9329.0,58.8768,58.8768,58.7984,58.8082,9329.0
2022-12-20 14:45:00,59.99,60.01,59.97,59.99,7059.0,58.8082,58.8278,58.7886,58.8082,7059.0
2022-12-20 14:50:00,59.99,60.03,59.94,60.01,14449.0,58.8082,58.8474,58.7592,58.8278,14449.0
2022-12-20 14:55:00,60.01,60.03,59.96,59.99,14680.0,58.8278,58.8474,58.7788,58.8082,14680.0
2022-12-20 15:00:00,59.99,59.99,59.91,59.92,10943.0,58.8082,58.8082,58.7298,58.7396,10943.0
2022-12-20 15:05:00,59.92,59.96,59.9,59.92,9423.0,58.7396,58.7788,58.72,58.7396,9423.0
2022-12-20 15:10:00,59.92,59.97,59.91,59.96,7530.0,58.7396,58.7886,58.7298,58.7788,7530.0
2022-12-20 15:15:00,59.97,60.0,59.93,59.93,12355.0,58.7886,58.818,58.7494,58.7494,12355.0
2022-12-20 15:20:00,59.92,59.95,59.9,59.91,10369.0,58.7396,58.769,58.72,58.7298,10369.0
2022-12-20 15:25:00,59.91,60.0,59.9,59.98,18286.0,58.7298,58.818,58.72,58.7984,18286.0
2022-12-20 15:30:00,59.97,60.05,59.97,60.01,16647.0,58.7886,58.867,58.7886,58.8278,16647.0
2022-12-20 15:35:00,60.01,60.13,60.0,60.13,47529.0,58.8278,58.9455,58.818,58.9455,47529.0
2022-12-20 15:40:00,60.12,60.13,60.08,60.09,18765.0,58.9357,58.9455,58.8964,58.9062,18765.0
2022-12-20 15:45:00,60.08,60.09,60.02,60.05,18608.0,58.8964,58.9062,58.8376,58.867,18608.0
2022-12-20 15:50:00,60.04,60.09,60.0,60.06,58521.0,58.8572,58.9062,58.818,58.8768,58521.0
2022-12-20 15:55:00,60.06,60.11,60.01,60.03,125729.0,58.8768,58.9258,58.8278,58.8474,125729.0
2022-12-21 09:30:00,60.74,60.99,60.72,60.88,127386.0,59.5434,59.7885,59.5238,59.6807,127386.0
2022-12-21 09:35:00,60.9,60.94,60.77,60.8,50569.0,59.7003,59.7395,59.5728,59.6023,50569.0
2022-12-21 09:40:00,60.81,60.85,60.72,60.73,31032.0,59.6121,59.6513,59.5238,59.5336,31032.0
2022-12-21 09:45:00,60.73,60.78,60.65,60.65,70041.0,59.5336,59.5826,59.4552,59.4552,70041.0
2022-12-21 09:50:00,60.65,60.76,60.53,60.76,31113.0,59.4552,59.563,59.3376,59.563,31113.0
2022-12-21 09:55:00,60.79,60.8,60.66,60.69,14399.0,59.5925,59.6023,59.465,59.4944,14399.0
2022-12-21 10:00:00,60.71,60.82,60.63,60.76,106928.0,59.514,59.6219,59.4356,59.563,106928.0
2022-12-21 10:05:00,60.76,60.88,60.71,60.86,46362.0,59.563,59.6807,59.514,59.6611,46362.0
2022-12-21 10:10:00,60.86,60.87,60.7,60.75,24453.0,59.6611,59.6709,59.5042,59.5532,24453.0
2022-12-21 10:15:00,60.74,60.8,60.71,60.76,23496.0,59.5434,59.6023,59.514,59.563,23496.0
2022-12-21 10:20:00,60.75,60.86,60.73,60.85,18948.0,59.5532,59.6611,59.5336,59.6513,18948.0
2022-12-21 10:25:00,60.84,60.91,60.82,60.88,6657.0,59.6415,59.7101,59.6219,59.6807,6657.0
2022-12-21 10:30:00,60.89,61.05,60.85,61.05,24351.0,59.6905,59.8473,59.6513,59.8473,24351.0
2022-12-21 10:35:00,61.04,61.06,61.01,61.04,15714.0,59.8375,59.8571,59.8081,59.8375,15714.0
2022-12-21 10:40:00,61.04,61.1,61.02,61.06,24911.0,59.8375,59.8963,59.8179,59.8571,24911.0
2022-12-21 10:45:00,61.08,61.14,61.04,61.09,18193.0,59.8767,59.9356,59.8375,59.8865,18193.0
2022-12-21 10:50:00,61.1,61.11,61.04,61.04,12265.0,59.8963,59.9061,59.8375,59.8375,12265.0
2022-12-21 10:55:00,61.03,61.09,61.02,61.07,12924.0,59.8277,59.8865,59.8179,59.8669,12924.0
2022-12-21 11:00:00,61.08,61.15,61.08,61.13,7452.0,59.8767,59.9454,59.8767,59.9258,7452.0
2022-12-21 11:05:00,61.13,61.13,61.03,61.08,10192.0,59.9258,59.9258,59.8277,59.8767,10192.0
2022-12-21 11:10:00,61.09,61.16,61.09,61.14,13269.0,59.8865,59.9552,59.8865,59.9356,13269.0
2022-12-21 11:15:00,61.15,61.19,61.07,61.13,9521.0,59.9454,59.9846,59.8669,59.9258,9521.0
2022-12-21 11:20:00,61.12,61.17,61.02,61.09,11523.0,59.916,59.965,59.8179,59.8865,11523.0
2022-12-21 11:25:00,61.09,61.15,61.07,61.13,9767.0,59.8865,59.9454,59.8669,59.9258,9767.0
2022-12-21 11:30:00,61.14,61.21,61.14,61.2,9407.0,59.9356,60.0042,59.9356,59.9944,9407.0
2022-12-21 11:35:00,61.2,61.2,61.1,61.13,9292.0,59.9944,59.9944,59.8963,59.9258,9292.0
2022-12-21 11:40:00,61.12,61.12,61.04,61.11,3877.0,59.916,59.916,59.8375,59.9061,3877.0
2022-12-21 11:45:00,61.12,61.14,61.02,61.02,5341.0,59.916,59.9356,59.8179,59.8179,5341.0
2022-12-21 11:50:00,61.04,61.09,61.02,61.09,6322.0,59.8375,59.8865,59.8179,59.8865,6322.0
2022-12-21 11:55:00,61.07,61.13,61.07,61.09,9252.0,59.8669,59.9258,59.8669,59.8865,9252.0
2022-12-21 12:00:00,61.08,61.1,61.06,61.08,3496.0,59.8767,59.8963,59.8571,59.8767,3496.0
2022-12-21 12:05:00,61.1,61.16,61.1,61.1,9848.0,59.8963,59.9552,59.8963,59.8963,9848.0
2022-12-21 12:10:00,61.1,61.13,61.07,61.1,6203.0,59.8963,59.9258,59.8669,59.8963,6203.0
2022-12-21 12:15:00,61.09,61.13,61.08,61.09,5152.0,59.8865,59.9258,59.8767,59.8865,5152.0
2022-12-21 12:20:00,61.11,61.14,61.09,61.11,5000.0,59.9061,59.9356,59.8865,59.9061,5000.0
2022-12-21 12:25:00,61.08,61.08,60.99,61.0,8738.0,59.8767,59.8767,59.7885,59.7983,8738.0
2022-12-21 12:30:00,61.0,61.07,61.0,61.05,3527.0,59.7983,59.8669,59.7983,59.8473,3527.0
2022-12-21 12:35:00,61.04,61.1,61.03,61.1,3171.0,59.8375,59.8963,59.8277,59.8963,3171.0
2022-12-21 12:40:00,61.1,61.12,61.08,61.09,3651.0,59.8963,59.916,59.8767,59.8865,3651.0
2022-12-21 12:45:00,61.09,61.09,61.03,61.07,11275.0,59.8865,59.8865,59.8277,59.8669,11275.0
2022-12-21 12:50:00,61.07,61.09,61.03,61.08,17196.0,59.8669,59.8865,59.8277,59.8767,17196.0
2022-12-21 12:55:00,61.08,61.14,61.07,61.13,6527.0,59.8767,59.9356,59.8669,59.9258,6527.0
2022-12-21 13:00:00,61.12,61.22,61.11,61.22,11401.0,59.916,60.014,59.9061,60.014,11401.0
2022-12-21 13:05:00,61.23,61.25,61.21,61.23,3500.0,60.0238,60.0434,60.0042,60.0238,3500.0
2022-12-21 13:10:00,61.23,61.24,61.18,61.2,9503.0,60.0238,60.0336,59.9748,59.9944,9503.0
2022-12-21 13:15:00,61.19,61.19,61.15,61.17,38143.0,59.9846,59.9846,59.9454,59.965,38143.0
2022-12-21 13:20:00,61.17,61.21,61.11,61.11,5585.0,59.965,60.0042,59.9061,59.9061,5585.0
2022-12-21 13:25:00,61.12,61.16,61.1,61.13,13032.0,59.916,59.9552,59.8963,59.9258,13032.0
2022-12-21 13:30:00,61.15,61.19,61.14,61.17,6531.0,59.9454,59.9846,59.9356,59.965,6531.0
2022-12-21 13:35:00,61.17,61.19,61.12,61.13,10021.0,59.965,59.9846,59.916,59.9258,10021.0
2022-12-21 13:40:00,61.13,61.13,61.06,61.12,6108.0,59.9258,59.9258,59.8571,59.916,6108.0
2022-12-21 13:45:00,61.12,61.18,61.12,61.15,6613.0,59.916,59.9748,59.916,59.9454,6613.0
2022-12-21 13:50:00,61.16,61.19,61.15,61.18,7362.0,59.9552,59.9846,59.9454,59.9748,7362.0
2022-12-21 13:55:00,61.18,61.2,61.16,61.17,3437.0,59.9748,59.9944,59.9552,59.965,3437.0
2022-12-21 14:00:00,61.17,61.23,61.17,61.21,6853.0,59.965,60.0238,59.965,60.0042,6853.0
2022-12-21 14:05:00,61.22,61.27,61.2,61.21,4076.0,60.014,60.063,59.9944,60.0042,4076.0
2022-12-21 14:10:00,61.22,61.3,61.21,61.26,5571.0,60.014,60.0924,60.0042,60.0532,5571.0
2022-12-21 14:15:00,61.28,61.3,61.22,61.23,4631.0,60.0728,60.0924,60.014,60.0238,4631.0
2022-12-21 14:20:00,61.23,61.23,61.18,61.23,14371.0,60.0238,60.0238,59.9748,60.0238,14371.0
2022-12-21 14:25:00,61.24,61.26,61.19,61.2,10394.0,60.0336,60.0532,59.9846,59.9944,10394.0
2022-12-21 14:30:00,61.19,61.3,61.19,61.29,9223.0,59.9846,60.0924,59.9846,60.0826,9223.0
2022-12-21 14:35:00,61.3,61.3,61.2,61.23,19167.0,60.0924,60.0924,59.9944,60.0238,19167.0
2022-12-21 14:40:00,61.24,61.24,61.14,61.14,10171.0,60.0336,60.0336,59.9356,59.9356,10171.0
2022-12-21 14:45:00,61.13,61.17,61.12,61.13,5554.0,59.9258,59.965,59.916,59.9258,5554.0
2022-12-21 14:50:00,61.13,61.14,61.06,61.06,8592.0,59.9258,59.9356,59.8571,59.8571,8592.0
2022-12-21 14:55:00,61.07,61.1,61.03,61.09,9670.0,59.8669,59.8963,59.8277,59.8865,9670.0
2022-12-21 15:00:00,61.09,61.14,61.09,61.14,8126.0,59.8865,59.9356,59.8865,59.9356,8126.0
2022-12-21 15:05:00,61.14,61.14,61.02,61.06,8596.0,59.9356,59.9356,59.8179,59.8571,8596.0
2022-12-21 15:10:00,61.06,61.12,61.06,61.1,15676.0,59.8571,59.916,59.8571,59.8963,15676.0
2022-12-21 15:15:00,61.1,61.12,61.04,61.05,9417.0,59.8963,59.916,59.8375,59.8473,9417.0
2022-12-21 15:20:00,61.06,61.07,61.02,61.03,9964.0,59.8571,59.8669,59.8179,59.8277,9964.0
2022-12-21 15:25:00,61.03,61.05,60.97,60.97,16541.0,59.8277,59.8473,59.7689,59.7689,16541.0
2022-12-21 15:30:00,60.98,61.05,60.98,61.01,17943.0,59.7787,59.8473,59.7787,59.8081,17943.0
2022-12-21 15:35:00,61.01,61.12,61.0,61.09,28345.0,59.8081,59.916,59.7983,59.8865,28345.0
2022-12-21 15:40:00,61.1,61.11,61.01,61.05,24198.0,59.8963,59.9061,59.8081,59.8473,24198.0
2022-12-21 15:45:00,61.06,61.14,61.04,61.11,19191.0,59.8571,59.9356,59.8375,59.9061,19191.0
2022-12-21 15:50:00,61.1,61.1,61.01,61.07,72261.0,59.8963,59.8963,59.8081,59.8669,72261.0
2022-12-21 15:55:00,61.07,61.19,61.07,61.18,112683.0,59.8669,59.9846,59.8669,59.9748,112683.0
2022-12-22 09:30:00,60.41,60.41,60.08,60.09,44634.0,59.2199,59.2199,58.8964,58.9062,44634.0
2022-12-22 09:35:00,60.07,60.15,59.9,59.94,67052.0,58.8866,58.9651,58.72,58.7592,67052.0
2022-12-22 09:40:00,59.94,60.12,59.91,60.05,39613.0,58.7592,58.9357,58.7298,58.867,39613.0
2022-12-22 09:45:00,60.05,60.11,60.04,60.04,30938.0,58.867,58.9258,58.8572,58.8572,30938.0
2022-12-22 09:50:00,60.04,60.09,59.97,60.0,16722.0,58.8572,58.9062,58.7886,58.818,16722.0
2022-12-22 09:55:00,59.99,60.17,59.99,60.17,19858.0,58.8082,58.9847,58.8082,58.9847,19858.0
2022-12-22 10:00:00,60.19,60.2,59.98,60.03,46512.0,59.0043,59.0141,58.7984,58.8474,46512.0
2022-12-22 10:05:00,60.02,60.02,59.89,59.95,22318.0,58.8376,58.8376,58.7102,58.769,22318.0
2022-12-22 10:10:00,59.93,59.94,59.78,59.91,26849.0,58.7494,58.7592,58.6023,58.7298,26849.0
2022-12-22 10:15:00,59.9,60.05,59.87,60.05,19745.0,58.72,58.867,58.6906,58.867,19745.0
2022-12-22 10:20:00,60.03,60.1,60.01,60.05,9481.0,58.8474,58.916,58.8278,58.867,9481.0
2022-12-22 10:25:00,60.04,60.11,60.03,60.05,9956.0,58.8572,58.9258,58.8474,58.867,9956.0
2022-12-22 10:30:00,60.05,60.1,59.99,60.08,30937.0,58.867,58.916,58.8082,58.8964,30937.0
2022-12-22 10:35:00,60.07,60.07,60.0,60.0,9075.0,58.8866,58.8866,58.818,58.818,9075.0
2022-12-22 10:40:00,60.02,60.07,59.97,60.02,11676.0,58.8376,58.8866,58.7886,58.8376,11676.0
2022-12-22 10:45:00,60.03,60.16,60.0,60.14,7003.0,58.8474,58.9749,58.818,58.9553,7003.0
2022-12-22 10:50:00,60.13,60.18,60.11,60.13,7428.0,58.9455,58.9945,58.9258,58.9455,7428.0
2022-12-22 10:55:00,60.11,60.16,60.07,60.1,30432.0,58.9258,58.9749,58.8866,58.916,30432.0
2022-12-22 11:00:00,60.09,60.1,60.02,60.08,5967.0,58.9062,58.916,58.8376,58.8964,5967.0
2022-12-22 11:05:00,60.07,60.1,59.99,59.99,25663.0,58.8866,58.916,58.8082,58.8082,25663.0
2022-12-22 11:10:00,59.98,60.02,59.96,59.98,9501.0,58.7984,58.8376,58.7788,58.7984,9501.0
2022-12-22 11:15:00,59.99,60.05,59.97,60.0,8366.0,58.8082,58.867,58.7886,58.818,8366.0
2022-12-22 11:20:00,59.98,60.08,59.98,60.04,11094.0,58.7984,58.8964,58.7984,58.8572,11094.0
2022-12-22 11:25:00,60.03,60.07,60.0,60.03,8892.0,58.8474,58.8866,58.818,58.8474,8892.0
2022-12-22 11:30:00,60.02,60.06,59.99,60.06,9966.0,58.8376,58.8768,58.8082,58.8768,9966.0
2022-12-22 11:35:00,60.07,60.08,59.91,59.93,29950.0,58.8866,58.8964,58.7298,58.7494,29950.0
2022-12-22 11:40:00,59.92,60.0,59.88,59.99,14024.0,58.7396,58.818,58.7004,58.8082,14024.0
2022-12-22 11:45:00,59.99,59.99,59.95,59.97,19244.0,58.8082,58.8082,58.769,58.7886,19244.0
2022-12-22 11:50:00,59.98,59.98,59.92,59.96,17865.0,58.7984,58.7984,58.7396,58.7788,17865.0
2022-12-22 11:55:00,59.97,59.97,59.89,59.96,15567.0,58.7886,58.7886,58.7102,58.7788,15567.0
2022-12-22 12:00:00,59.94,59.97,59.93,59.97,7344.0,58.7592,58.7886,58.7494,58.7886,7344.0
2022-12-22 12:05:00,59.96,59.98,59.94,59.97,9090.0,58.7788,58.7984,58.7592,58.7886,9090.0
2022-12-22 12:10:00,59.97,59.99,59.91,59.93,11047.0,58.7886,58.8082,58.7298,58.7494,11047.0
2022-12-22 12:15:00,59.93,59.93,59.84,59.87,28154.0,58.7494,58.7494,58.6612,58.6906,28154.0
2022-12-22 12:20:00,59.87,59.88,59.75,59.76,20418.0,58.6906,58.7004,58.5729,58.5827,20418.0
2022-12-22 12:25:00,59.76,59.77,59.62,59.65,52610.0,58.5827,58.5925,58.4455,58.4749,52610.0
2022-12-22 12:30:00,59.64,59.66,59.58,59.58,10733.0,58.4651,58.4847,58.4063,58.4063,10733.0
2022-12-22 12:35:00,59.59,59.6,59.56,59.59,19537.0,58.4161,58.4259,58.3867,58.4161,19537.0
2022-12-22 12:40:00,59.61,59.62,59.54,59.6,12375.0,58.4357,58.4455,58.3671,58.4259,12375.0
2022-12-22 12:45:00,59.61,59.65,59.58,59.65,29642.0,58.4357,58.4749,58.4063,58.4749,29642.0
2022-12-22 12:50:00,59.64,59.65,59.61,59.65,7767.0,58.4651,58.4749,58.4357,58.4749,7767.0
2022-12-22 12:55:00,59.64,59.65,59.59,59.62,11676.0,58.4651,58.4749,58.4161,58.4455,11676.0
2022-12-22 13:00:00,59.61,59.61,59.49,59.51,18473.0,58.4357,58.4357,58.3181,58.3377,18473.0
2022-12-22 13:05:00,59.51,59.53,59.44,59.46,11989.0,58.3377,58.3573,58.269,58.2887,11989.0
2022-12-22 13:10:00,59.46,59.55,59.46,59.54,4315.0,58.2887,58.3769,58.2887,58.3671,4315.0
2022-12-22 13:15:00,59.53,59.57,59.5,59.53,5400.0,58.3573,58.3965,58.3279,58.3573,5400.0
2022-12-22 13:20:00,59.53,59.53,59.47,59.49,17746.0,58.3573,58.3573,58.2985,58.3181,17746.0
2022-12-22 13:25:00,59.5,59.59,59.5,59.58,11261.0,58.3279,58.4161,58.3279,58.4063,11261.0
2022-12-22 13:30:00,59.56,59.56,59.48,59.5,15438.0,58.3867,58.3867,58.3083,58.3279,15438.0
2022-12-22 13:35:00,59.5,59.61,59.49,59.6,35499.0,58.3279,58.4357,58.3181,58.4259,35499.0
2022-12-22 13:40:00,59.6,59.66,59.59,59.64,39754.0,58.4259,58.4847,58.4161,58.4651,39754.0
2022-12-22 13:45:00,59.64,59.65,59.59,59.6,22726.0,58.4651,58.4749,58.4161,58.4259,22726.0
2022-12-22 13:50:00,59.6,59.61,59.56,59.6,17655.0,58.4259,58.4357,58.3867,58.4259,17655.0
2022-12-22 13:55:00,59.6,59.64,59.58,59.63,15109.0,58.4259,58.4651,58.4063,58.4553,15109.0
2022-12-22 14:00:00,59.63,59.71,59.63,59.67,11145.0,58.4553,58.5337,58.4553,58.4945,11145.0
2022-12-22 14:05:00,59.67,59.75,59.67,59.72,14010.0,58.4945,58.5729,58.4945,58.5435,14010.0
2022-12-22 14:10:00,59.73,59.94,59.72,59.94,18113.0,58.5533,58.7592,58.5435,58.7592,18113.0
2022-12-22 14:15:00,59.93,59.94,59.87,59.88,44675.0,58.7494,58.7592,58.6906,58.7004,44675.0
2022-12-22 14:20:00,59.88,59.95,59.81,59.94,10920.0,58.7004,58.769,58.6318,58.7592,10920.0
2022-12-22 14:25:00,59.94,60.06,59.93,60.05,18610.0,58.7592,58.8768,58.7494,58.867,18610.0
2022-12-22 14:30:00,60.03,60.08,60.0,60.06,12084.0,58.8474,58.8964,58.818,58.8768,12084.0
2022-12-22 14:35:00,60.06,60.07,59.96,60.01,31932.0,58.8768,58.8866,58.7788,58.8278,31932.0
2022-12-22 14:40:00,60.01,60.04,59.95,59.98,7594.0,58.8278,58.8572,58.769,58.7984,7594.0
2022-12-22 14:45:00,59.98,60.05,59.97,60.05,7047.0,58.7984,58.867,58.7886,58.867,7047.0
2022-12-22 14:50:00,60.04,60.14,60.02,60.13,8901.0,58.8572,58.9553,58.8376,58.9455,8901.0
2022-12-22 14:55:00,60.12,60.23,60.12,60.22,13402.0,58.9357,59.0435,58.9357,59.0337,13402.0
2022-12-22 15:00:00,60.23,60.25,60.18,60.21,11902.0,59.0435,59.0631,58.9945,59.0239,11902.0
2022-12-22 15:05:00,60.22,60.34,60.18,60.34,15746.0,59.0337,59.1513,58.9945,59.1513,15746.0
2022-12-22 15:10:00,60.34,60.35,60.24,60.26,28711.0,59.1513,59.1611,59.0533,59.0729,28711.0
2022-12-22 15:15:00,60.26,60.42,60.26,60.42,20554.0,59.0729,59.2297,59.0729,59.2297,20554.0
2022-12-22 15:20:00,60.45,60.55,60.42,60.55,21253.0,59.2592,59.3572,59.2297,59.3572,21253.0
2022-12-22 15:25:00,60.56,60.61,60.52,60.58,22582.0,59.367,59.416,59.3278,59.3866,22582.0
2022-12-22 15:30:00,60.59,60.62,60.48,60.48,26088.0,59.3964,59.4258,59.2886,59.2886,26088.0
2022-12-22 15:35:00,60.47,60.48,60.36,60.4,20830.0,59.2788,59.2886,59.1709,59.2101,20830.0
2022-12-22 15:40:00,60.4,60.4,60.3,60.33,50451.0,59.2101,59.2101,59.1121,59.1415,50451.0
2022-12-22 15:45:00,60.32,60.44,60.31,60.44,35138.0,59.1317,59.2493,59.1219,59.2493,35138.0
2022-12-22 15:50:00,60.44,60.61,60.44,60.58,91346.0,59.2493,59.416,59.2493,59.3866,91346.0
2022-12-22 15:55:00,60.57,60.63,60.53,60.61,123372.0,59.3768,59.4356,59.3376,59.416,123372.0
2022-12-23 09:30:00,60.32,60.55,60.29,60.41,25732.0,59.1317,59.3572,59.1023,59.2199,25732.0
2022-12-23 09:35:00,60.4,60.41,60.18,60.2,20774.0,59.2101,59.2199,58.9945,59.0141,20774.0
2022-12-23 09:40:00,60.21,60.39,60.19,60.21,34124.0,59.0239,59.2003,59.0043,59.0239,34124.0
2022-12-23 09:45:00,60.22,60.23,60.06,60.16,28762.0,59.0337,59.0435,58.8768,58.9749,28762.0
2022-12-23 09:50:00,60.16,60.19,60.04,60.04,28453.0,58.9749,59.0043,58.8572,58.8572,28453.0
2022-12-23 09:55:00,60.03,60.05,59.98,60.0,7432.0,58.8474,58.867,58.7984,58.818,7432.0
2022-12-23 10:00:00,60.06,60.45,60.02,60.22,120360.0,58.8768,59.2592,58.8376,59.0337,120360.0
2022-12-23 10:05:00,60.22,60.32,60.1,60.3,31111.0,59.0337,59.1317,58.916,59.1121,31111.0
2022-12-23 10:10:00,60.28,60.41,60.28,60.34,12101.0,59.0925,59.2199,59.0925,59.1513,12101.0
2022-12-23 10:15:00,60.33,60.56,60.28,60.53,11144.0,59.1415,59.367,59.0925,59.3376,11144.0
2022-12-23 10:20:00,60.52,60.56,60.47,60.51,6525.0,59.3278,59.367,59.2788,59.318,6525.0
2022-12-23 10:25:00,60.51,60.59,60.43,60.47,13350.0,59.318,59.3964,59.2395,59.2788,13350.0
2022-12-23 10:30:00,60.48,60.59,60.48,60.57,8532.0,59.2886,59.3964,59.2886,59.3768,8532.0
2022-12-23 10:35:00,60.57,60.64,60.54,60.62,5850.0,59.3768,59.4454,59.3474,59.4258,5850.0
2022-12-23 10:40:00,60.61,60.7,60.61,60.63,16773.0,59.416,59.5042,59.416,59.4356,16773.0
2022-12-23 10:45:00,60.62,60.64,60.53,60.53,5985.0,59.4258,59.4454,59.3376,59.3376,5985.0
2022-12-23 10:50:00,60.52,60.52,60.43,60.45,7659.0,59.3278,59.3278,59.2395,59.2592,7659.0
2022-12-23 10:55:00,60.46,60.54,60.38,60.41,5313.0,59.269,59.3474,59.1905,59.2199,5313.0
2022-12-23 11:00:00,60.4,60.43,60.35,60.4,11420.0,59.2101,59.2395,59.1611,59.2101,11420.0
2022-12-23 11:05:00,60.39,60.43,60.37,60.38,9214.0,59.2003,59.2395,59.1807,59.1905,9214.0
2022-12-23 11:10:00,60.42,60.5,60.4,60.47,6658.0,59.2297,59.3082,59.2101,59.2788,6658.0
2022-12-23 11:15:00,60.46,60.52,60.39,60.42,9168.0,59.269,59.3278,59.2003,59.2297,9168.0
2022-12-23 11:20:00,60.44,60.51,60.38,60.43,6903.0,59.2493,59.318,59.1905,59.2395,6903.0
2022-12-23 11:25:00,60.42,60.45,60.41,60.42,5650.0,59.2297,59.2592,59.2199,59.2297,5650.0
2022-12-23 11:30:00,60.44,60.48,60.41,60.41,18823.0,59.2493,59.2886,59.2199,59.2199,18823.0
2022-12-23 11:35:00,60.41,60.5,60.41,60.5,4005.0,59.2199,59.3082,59.2199,59.3082,4005.0
2022-12-23 11:40:00,60.5,60.56,60.49,60.5,4527.0,59.3082,59.367,59.2984,59.3082,4527.0
2022-12-23 11:45:00,60.49,60.54,60.47,60.54,4819.0,59.2984,59.3474,59.2788,59.3474,4819.0
2022-12-23 11:50:00,60.55,60.59,60.5,60.53,7824.0,59.3572,59.3964,59.3082,59.3376,7824.0
2022-12-23 11:55:00,60.51,60.63,60.51,60.62,2000.0,59.318,59.4356,59.318,59.4258,2000.0
2022-12-23 12:00:00,60.62,60.7,60.62,60.68,4870.0,59.4258,59.5042,59.4258,59.4846,4870.0
2022-12-23 12:05:00,60.68,60.68,60.6,60.61,3984.0,59.4846,59.4846,59.4062,59.416,3984.0
2022-12-23 12:10:00,60.63,60.67,60.62,60.66,3183.0,59.4356,59.4748,59.4258,59.465,3183.0
2022-12-23 12:15:00,60.66,60.69,60.64,60.67,3583.0,59.465,59.4944,59.4454,59.4748,3583.0
2022-12-23 12:20:00,60.66,60.78,60.66,60.77,5623.0,59.465,59.5826,59.465,59.5728,5623.0
2022-12-23 12:25:00,60.76,60.77,60.73,60.74,3998.0,59.563,59.5728,59.5336,59.5434,3998.0
2022-12-23 12:30:00,60.74,60.79,60.74,60.79,4337.0,59.5434,59.5925,59.5434,59.5925,4337.0
2022-12-23 12:35:00,60.8,60.83,60.72,60.74,4203.0,59.6023,59.6317,59.5238,59.5434,4203.0
2022-12-23 12:40:00,60.75,60.76,60.64,60.66,8211.0,59.5532,59.563,59.4454,59.465,8211.0
2022-12-23 12:45:00,60.67,60.68,60.59,60.6,3716.0,59.4748,59.4846,59.3964,59.4062,3716.0
2022-12-23 12:50:00,60.61,60.64,60.6,60.62,7541.0,59.416,59.4454,59.4062,59.4258,7541.0
2022-12-23 12:55:00,60.61,60.63,60.59,60.59,6422.0,59.416,59.4356,59.3964,59.3964,6422.0
2022-12-23 13:00:00,60.6,60.7,60.59,60.7,6872.0,59.4062,59.5042,59.3964,59.5042,6872.0
2022-12-23 13:05:00,60.71,60.76,60.71,60.76,5062.0,59.514,59.563,59.514,59.563,5062.0
2022-12-23 13:10:00,60.78,60.78,60.66,60.66,4911.0,59.5826,59.5826,59.465,59.465,4911.0
2022-12-23 13:15:00,60.67,60.75,60.67,60.71,5879.0,59.4748,59.5532,59.4748,59.514,5879.0
2022-12-23 13:20:00,60.72,60.75,60.71,60.72,5397.0,59.5238,59.5532,59.514,59.5238,5397.0
2022-12-23 13:25:00,60.69,60.74,60.69,60.74,3699.0,59.4944,59.5434,59.4944,59.5434,3699.0
2022-12-23 13:30:00,60.74,60.76,60.74,60.76,3175.0,59.5434,59.563,59.5434,59.563,3175.0
2022-12-23 13:35:00,60.76,60.77,60.71,60.72,7252.0,59.563,59.5728,59.514,59.5238,7252.0
2022-12-23 13:40:00,60.72,60.75,60.65,60.65,4033.0,59.5238,59.5532,59.4552,59.4552,4033.0
2022-12-23 13:45:00,60.65,60.65,60.52,60.63,10022.0,59.4552,59.4552,59.3278,59.4356,10022.0
2022-12-23 13:50:00,60.62,60.64,60.59,60.61,11501.0,59.4258,59.4454,59.3964,59.416,11501.0
2022-12-23 13:55:00,60.61,60.64,60.61,60.63,4517.0,59.416,59.4454,59.416,59.4356,4517.0
2022-12-23 14:00:00,60.64,60.64,60.54,60.56,13802.0,59.4454,59.4454,59.3474,59.367,13802.0
2022-12-23 14:05:00,60.56,60.62,60.56,60.57,4100.0,59.367,59.4258,59.367,59.3768,4100.0
2022-12-23 14:10:00,60.57,60.65,60.57,60.63,7121.0,59.3768,59.4552,59.3768,59.4356,7121.0
2022-12-23 14:15:00,60.64,60.68,60.61,60.67,5338.0,59.4454,59.4846,59.416,59.4748,5338.0
2022-12-23 14:20:00,60.67,60.68,60.58,60.59,5237.0,59.4748,59.4846,59.3866,59.3964,5237.0
2022-12-23 14:25:00,60.58,60.61,60.55,60.56,5813.0,59.3866,59.416,59.3572,59.367,5813.0
2022-12-23 14:30:00,60.55,60.61,60.55,60.59,6623.0,59.3572,59.416,59.3572,59.3964,6623.0
2022-12-23 14:35:00,60.57,60.65,60.56,60.63,5498.0,59.3768,59.4552,59.367,59.4356,5498.0
2022-12-23 14:40:00,60.64,60.64,60.61,60.61,9604.0,59.4454,59.4454,59.416,59.416,9604.0
2022-12-23 14:45:00,60.61,60.63,60.57,60.57,7644.0,59.416,59.4356,59.3768,59.3768,7644.0
2022-12-23 14:50:00,60.58,60.65,60.58,60.64,9767.0,59.3866,59.4552,59.3866,59.4454,9767.0
2022-12-23 14:55:00,60.63,60.73,60.63,60.72,6737.0,59.4356,59.5336,59.4356,59.5238,6737.0
2022-12-23 15:00:00,60.72,60.79,60.72,60.75,5879.0,59.5238,59.5925,59.5238,59.5532,5879.0
2022-12-23 15:05:00,60.74,60.74,60.69,60.73,7326.0,59.5434,59.5434,59.4944,59.5336,7326.0
2022-12-23 15:10:00,60.73,60.78,60.73,60.75,6722.0,59.5336,59.5826,59.5336,59.5532,6722.0
2022-12-23 15:15:00,60.76,60.79,60.75,60.75,8890.0,59.563,59.5925,59.5532,59.5532,8890.0
2022-12-23 15:20:00,60.76,60.76,60.67,60.67,8415.0,59.563,59.563,59.4748,59.4748,8415.0
2022-12-23 15:25:00,60.67,60.7,60.67,60.68,13133.0,59.4748,59.5042,59.4748,59.4846,13133.0
2022-12-23 15:30:00,60.68,60.72,60.63,60.67,18604.0,59.4846,59.5238,59.4356,59.4748,18604.0
2022-12-23 15:35:00,60.66,60.67,60.6,60.62,16487.0,59.465,59.4748,59.4062,59.4258,16487.0
2022-12-23 15:40:00,60.62,60.72,60.62,60.71,21415.0,59.4258,59.5238,59.4258,59.514,21415.0
2022-12-23 15:45:00,60.71,60.78,60.71,60.78,29702.0,59.514,59.5826,59.514,59.5826,29702.0
2022-12-23 15:50:00,60.78,60.84,60.69,60.82,49159.0,59.5826,59.6415,59.4944,59.6219,49159.0
2022-12-23 15:55:00,60.81,60.84,60.77,60.82,55150.0,59.6121,59.6415,59.5728,59.6219,55150.0
2022-12-27 09:30:00,60.84,60.84,60.51,60.68,33632.0,59.6415,59.6415,59.318,59.4846,33632.0
2022-12-27 09:35:00,60.67,60.75,60.51,60.72,42160.0,59.4748,59.5532,59.318,59.5238,42160.0
2022-12-27 09:40:00,60.71,60.77,60.62,60.66,32237.0,59.514,59.5728,59.4258,59.465,32237.0
2022-12-27 09:45:00,60.66,60.66,60.45,60.51,72280.0,59.465,59.465,59.2592,59.318,72280.0
2022-12-27 09:50:00,60.51,60.57,60.44,60.56,14559.0,59.318,59.3768,59.2493,59.367,14559.0
2022-12-27 09:55:00,60.54,60.63,60.52,60.52,11848.0,59.3474,59.4356,59.3278,59.3278,11848.0
2022-12-27 10:00:00,60.52,60.58,60.47,60.58,14273.0,59.3278,59.3866,59.2788,59.3866,14273.0
2022-12-27 10:05:00,60.59,60.65,60.58,60.65,13334.0,59.3964,59.4552,59.3866,59.4552,13334.0
2022-12-27 10:10:00,60.64,60.8,60.58,60.8,10696.0,59.4454,59.6023,59.3866,59.6023,10696.0
2022-12-27 10:15:00,60.79,60.97,60.77,60.94,17515.0,59.5925,59.7689,59.5728,59.7395,17515.0
2022-12-27 10:20:00,60.93,61.03,60.9,60.99,9877.0,59.7297,59.8277,59.7003,59.7885,9877.0
2022-12-27 10:25:00,61.01,61.03,60.89,60.91,8900.0,59.8081,59.8277,59.6905,59.7101,8900.0
2022-12-27 10:30:00,60.93,61.01,60.88,61.01,12539.0,59.7297,59.8081,59.6807,59.8081,12539.0
2022-12-27 10:35:00,61.01,61.05,60.97,61.05,7440.0,59.8081,59.8473,59.7689,59.8473,7440.0
2022-12-27 10:40:00,61.04,61.05,60.98,60.98,8470.0,59.8375,59.8473,59.7787,59.7787,8470.0
2022-12-27 10:45:00,60.98,61.09,60.98,61.04,18402.0,59.7787,59.8865,59.7787,59.8375,18402.0
2022-12-27 10:50:00,61.05,61.05,60.93,60.93,19409.0,59.8473,59.8473,59.7297,59.7297,19409.0
2022-12-27 10:55:00,60.91,60.91,60.8,60.81,56734.0,59.7101,59.7101,59.6023,59.6121,56734.0
2022-12-27 11:00:00,60.81,60.88,60.79,60.86,34301.0,59.6121,59.6807,59.5925,59.6611,34301.0
2022-12-27 11:05:00,60.86,60.86,60.74,60.84,20679.0,59.6611,59.6611,59.5434,59.6415,20679.0
2022-12-27 11:10:00,60.83,60.85,60.75,60.79,4382.0,59.6317,59.6513,59.5532,59.5925,4382.0
2022-12-27 11:15:00,60.8,60.81,60.7,60.72,53264.0,59.6023,59.6121,59.5042,59.5238,53264.0
2022-12-27 11:20:00,60.72,60.79,60.67,60.78,6089.0,59.5238,59.5925,59.4748,59.5826,6089.0
2022-12-27 11:25:00,60.79,60.79,60.73,60.77,17160.0,59.5925,59.5925,59.5336,59.5728,17160.0
2022-12-27 11:30:00,60.77,60.82,60.75,60.76,7565.0,59.5728,59.6219,59.5532,59.563,7565.0
2022-12-27 11:35:00,60.75,60.85,60.75,60.84,6593.0,59.5532,59.6513,59.5532,59.6415,6593.0
2022-12-27 11:40:00,60.83,60.86,60.79,60.83,9183.0,59.6317,59.6611,59.5925,59.6317,9183.0
2022-12-27 11:45:00,60.82,60.83,60.77,60.78,8953.0,59.6219,59.6317,59.5728,59.5826,8953.0
2022-12-27 11:50:00,60.78,60.8,60.77,60.78,5977.0,59.5826,59.6023,59.5728,59.5826,5977.0
2022-12-27 11:55:00,60.79,60.85,60.79,60.82,18565.0,59.5925,59.6513,59.5925,59.6219,18565.0
2022-12-27 12:00:00,60.83,60.87,60.82,60.85,15802.0,59.6317,59.6709,59.6219,59.6513,15802.0
2022-12-27 12:05:00,60.85,60.85,60.78,60.8,10686.0,59.6513,59.6513,59.5826,59.6023,10686.0
2022-12-27 12:10:00,60.8,60.89,60.79,60.88,8849.0,59.6023,59.6905,59.5925,59.6807,8849.0
2022-12-27 12:15:00,60.87,60.87,60.82,60.84,4862.0,59.6709,59.6709,59.6219,59.6415,4862.0
2022-12-27 12:20:00,60.83,60.83,60.73,60.76,13359.0,59.6317,59.6317,59.5336,59.563,13359.0
2022-12-27 12:25:00,60.76,60.76,60.73,60.74,3979.0,59.563,59.563,59.5336,59.5434,3979.0
2022-12-27 12:30:00,60.73,60.78,60.73,60.77,3910.0,59.5336,59.5826,59.5336,59.5728,3910.0
2022-12-27 12:35:00,60.79,60.81,60.77,60.8,5193.0,59.5925,59.6121,59.5728,59.6023,5193.0
2022-12-27 12:40:00,60.81,60.81,60.67,60.67,9531.0,59.6121,59.6121,59.4748,59.4748,9531.0
2022-12-27 12:45:00,60.66,60.68,60.63,60.66,6507.0,59.465,59.4846,59.4356,59.465,6507.0
2022-12-27 12:50:00,60.65,60.71,60.65,60.69,2911.0,59.4552,59.514,59.4552,59.4944,2911.0
2022-12-27 12:55:00,60.68,60.71,60.66,60.7,8477.0,59.4846,59.514,59.465,59.5042,8477.0
2022-12-27 13:00:00,60.7,60.77,60.69,60.75,7162.0,59.5042,59.5728,59.4944,59.5532,7162.0
2022-12-27 13:05:00,60.74,60.82,60.73,60.78,8468.0,59.5434,59.6219,59.5336,59.5826,8468.0
2022-12-27 13:10:00,60.78,60.78,60.68,60.69,13828.0,59.5826,59.5826,59.4846,59.4944,13828.0
2022-12-27 13:15:00,60.7,60.7,60.64,60.65,21771.0,59.5042,59.5042,59.4454,59.4552,21771.0
2022-12-27 13:20:00,60.66,60.68,60.64,60.66,8899.0,59.465,59.4846,59.4454,59.465,8899.0
2022-12-27 13:25:00,60.68,60.68,60.65,60.67,7209.0,59.4846,59.4846,59.4552,59.4748,7209.0
2022-12-27 13:30:00,60.66,60.66,60.59,60.62,9251.0,59.465,59.465,59.3964,59.4258,9251.0
2022-12-27 13:35:00,60.63,60.65,60.59,60.59,9928.0,59.4356,59.4552,59.3964,59.3964,9928.0
2022-12-27 13:40:00,60.59,60.62,60.56,60.61,10262.0,59.3964,59.4258,59.367,59.416,10262.0
2022-12-27 13:45:00,60.6,60.62,60.55,60.62,22273.0,59.4062,59.4258,59.3572,59.4258,22273.0
2022-12-27 13:50:00,60.62,60.62,60.51,60.54,44389.0,59.4258,59.4258,59.318,59.3474,44389.0
2022-12-27 13:55:00,60.55,60.55,60.46,60.48,14976.0,59.3572,59.3572,59.269,59.2886,14976.0
2022-12-27 14:00:00,60.48,60.58,60.47,60.56,19364.0,59.2886,59.3866,59.2788,59.367,19364.0
2022-12-27 14:05:00,60.57,60.57,60.51,60.55,72617.0,59.3768,59.3768,59.318,59.3572,72617.0
2022-12-27 14:10:00,60.55,60.57,60.53,60.55,17062.0,59.3572,59.3768,59.3376,59.3572,17062.0
2022-12-27 14:15:00,60.55,60.55,60.48,60.5,12270.0,59.3572,59.3572,59.2886,59.3082,12270.0
2022-12-27 14:20:00,60.5,60.55,60.48,60.54,8912.0,59.3082,59.3572,59.2886,59.3474,8912.0
2022-12-27 14:25:00,60.55,60.57,60.5,60.53,14091.0,59.3572,59.3768,59.3082,59.3376,14091.0
2022-12-27 14:30:00,60.53,60.58,60.51,60.57,30639.0,59.3376,59.3866,59.318,59.3768,30639.0
2022-12-27 14:35:00,60.57,60.58,60.51,60.51,11630.0,59.3768,59.3866,59.318,59.318,11630.0
2022-12-27 14:40:00,60.5,60.5,60.44,60.47,19529.0,59.3082,59.3082,59.2493,59.2788,19529.0
2022-12-27 14:45:00,60.48,60.56,60.47,60.56,8210.0,59.2886,59.367,59.2788,59.367,8210.0
2022-12-27 14:50:00,60.57,60.59,60.56,60.59,23365.0,59.3768,59.3964,59.367,59.3964,23365.0
2022-12-27 14:55:00,60.6,60.63,60.56,60.62,8135.0,59.4062,59.4356,59.367,59.4258,8135.0
2022-12-27 15:00:00,60.63,60.68,60.62,60.64,16774.0,59.4356,59.4846,59.4258,59.4454,16774.0
2022-12-27 15:05:00,60.63,60.7,60.63,60.7,8825.0,59.4356,59.5042,59.4356,59.5042,8825.0
2022-12-27 15:10:00,60.7,60.72,60.67,60.69,6137.0,59.5042,59.5238,59.4748,59.4944,6137.0
2022-12-27 15:15:00,60.7,60.74,60.7,60.71,16420.0,59.5042,59.5434,59.5042,59.514,16420.0
2022-12-27 15:20:00,60.71,60.75,60.69,60.73,32423.0,59.514,59.5532,59.4944,59.5336,32423.0
2022-12-27 15:25:00,60.73,60.75,60.7,60.75,7001.0,59.5336,59.5532,59.5042,59.5532,7001.0
2022-12-27 15:30:00,60.75,60.82,60.74,60.76,22295.0,59.5532,59.6219,59.5434,59.563,22295.0
2022-12-27 15:35:00,60.77,60.82,60.76,60.82,12347.0,59.5728,59.6219,59.563,59.6219,12347.0
2022-12-27 15:40:00,60.81,60.83,60.79,60.8,15594.0,59.6121,59.6317,59.5925,59.6023,15594.0
2022-12-27 15:45:00,60.8,60.8,60.74,60.75,24111.0,59.6023,59.6023,59.5434,59.5532,24111.0
2022-12-27 15:50:00,60.75,60.75,60.66,60.73,51181.0,59.5532,59.5532,59.465,59.5336,51181.0
2022-12-27 15:55:00,60.72,60.74,60.63,60.66,86690.0,59.5238,59.5434,59.4356,59.465,86690.0
2022-12-28 09:30:00,60.72,60.86,60.5,60.81,32463.0,59.5238,59.6611,59.3082,59.6121,32463.0
2022-12-28 09:35:00,60.87,61.01,60.86,60.94,18026.0,59.6709,59.8081,59.6611,59.7395,18026.0
2022-12-28 09:40:00,60.95,60.96,60.82,60.82,10217.0,59.7493,59.7591,59.6219,59.6219,10217.0
2022-12-28 09:45:00,60.82,60.9,60.82,60.87,8208.0,59.6219,59.7003,59.6219,59.6709,8208.0
2022-12-28 09:50:00,60.84,60.84,60.71,60.78,12916.0,59.6415,59.6415,59.514,59.5826,12916.0
2022-12-28 09:55:00,60.77,60.8,60.7,60.72,6560.0,59.5728,59.6023,59.5042,59.5238,6560.0
2022-12-28 10:00:00,60.72,60.88,60.67,60.79,15772.0,59.5238,59.6807,59.4748,59.5925,15772.0
2022-12-28 10:05:00,60.81,60.85,60.73,60.74,30578.0,59.6121,59.6513,59.5336,59.5434,30578.0
2022-12-28 10:10:00,60.72,60.77,60.69,60.74,6577.0,59.5238,59.5728,59.4944,59.5434,6577.0
2022-12-28 10:15:00,60.73,60.8,60.68,60.69,6075.0,59.5336,59.6023,59.4846,59.4944,6075.0
2022-12-28 10:20:00,60.71,60.75,60.68,60.71,2714.0,59.514,59.5532,59.4846,59.514,2714.0
2022-12-28 10:25:00,60.7,60.7,60.44,60.47,24190.0,59.5042,59.5042,59.2493,59.2788,24190.0
2022-12-28 10:30:00,60.46,60.53,60.43,60.49,12676.0,59.269,59.3376,59.2395,59.2984,12676.0
2022-12-28 10:35:00,60.5,60.51,60.41,60.43,8867.0,59.3082,59.318,59.2199,59.2395,8867.0
2022-12-28 10:40:00,60.43,60.48,60.34,60.35,6051.0,59.2395,59.2886,59.1513,59.1611,6051.0
2022-12-28 10:45:00,60.33,60.34,60.26,60.26,8945.0,59.1415,59.1513,59.0729,59.0729,8945.0
2022-12-28 10:50:00,60.25,60.25,60.13,60.18,9302.0,59.0631,59.0631,58.9455,58.9945,9302.0
2022-12-28 10:55:00,60.18,60.18,60.07,60.08,8790.0,58.9945,58.9945,58.8866,58.8964,8790.0
2022-12-28 11:00:00,60.09,60.15,60.07,60.14,9187.0,58.9062,58.9651,58.8866,58.9553,9187.0
2022-12-28 11:05:00,60.15,60.15,60.03,60.07,25470.0,58.9651,58.9651,58.8474,58.8866,25470.0
2022-12-28 11:10:00,60.04,60.09,59.98,60.0,9201.0,58.8572,58.9062,58.7984,58.818,9201.0
2022-12-28 11:15:00,60.0,60.08,59.96,60.08,14118.0,58.818,58.8964,58.7788,58.8964,14118.0
2022-12-28 11:20:00,60.07,60.1,60.04,60.08,8377.0,58.8866,58.916,58.8572,58.8964,8377.0
2022-12-28 11:25:00,60.07,60.1,60.03,60.06,12354.0,58.8866,58.916,58.8474,58.8768,12354.0
2022-12-28 11:30:00,60.06,60.07,60.0,60.0,70093.0,58.8768,58.8866,58.818,58.818,70093.0
2022-12-28 11:35:00,60.0,60.02,59.97,60.0,7434.0,58.818,58.8376,58.7886,58.818,7434.0
2022-12-28 11:40:00,60.02,60.06,59.99,60.06,6162.0,58.8376,58.8768,58.8082,58.8768,6162.0
2022-12-28 11:45:00,60.05,60.05,60.01,60.01,8218.0,58.867,58.867,58.8278,58.8278,8218.0
2022-12-28 11:50:00,60.01,60.07,59.97,60.01,6390.0,58.8278,58.8866,58.7886,58.8278,6390.0
2022-12-28 11:55:00,60.01,60.01,59.97,59.99,7173.0,58.8278,58.8278,58.7886,58.8082,7173.0
2022-12-28 12:00:00,59.97,60.0,59.87,59.87,32295.0,58.7886,58.818,58.6906,58.6906,32295.0
2022-12-28 12:05:00,59.85,59.86,59.81,59.84,5067.0,58.671,58.6808,58.6318,58.6612,5067.0
2022-12-28 12:10:00,59.83,59.83,59.68,59.68,9729.0,58.6514,58.6514,58.5043,58.5043,9729.0
2022-12-28 12:15:00,59.68,59.72,59.66,59.7,6773.0,58.5043,58.5435,58.4847,58.5239,6773.0
2022-12-28 12:20:00,59.7,59.7,59.64,59.65,20392.0,58.5239,58.5239,58.4651,58.4749,20392.0
2022-12-28 12:25:00,59.65,59.72,59.65,59.69,23257.0,58.4749,58.5435,58.4749,58.5141,23257.0
2022-12-28 12:30:00,59.69,59.76,59.67,59.75,7022.0,58.5141,58.5827,58.4945,58.5729,7022.0
2022-12-28 12:35:00,59.76,59.81,59.73,59.75,6410.0,58.5827,58.6318,58.5533,58.5729,6410.0
2022-12-28 12:40:00,59.75,59.79,59.72,59.76,30058.0,58.5729,58.6122,58.5435,58.5827,30058.0
2022-12-28 12:45:00,59.77,59.89,59.76,59.89,11216.0,58.5925,58.7102,58.5827,58.7102,11216.0
2022-12-28 12:50:00,59.89,59.9,59.86,59.89,18688.0,58.7102,58.72,58.6808,58.7102,18688.0
2022-12-28 12:55:00,59.9,59.98,59.86,59.95,16907.0,58.72,58.7984,58.6808,58.769,16907.0
2022-12-28 13:00:00,59.95,60.06,59.94,60.05,10405.0,58.769,58.8768,58.7592,58.867,10405.0
2022-12-28 13:05:00,60.05,60.08,60.02,60.08,5760.0,58.867,58.8964,58.8376,58.8964,5760.0
2022-12-28 13:10:00,60.09,60.15,60.04,60.04,4810.0,58.9062,58.9651,58.8572,58.8572,4810.0
2022-12-28 13:15:00,60.05,60.07,60.02,60.07,8031.0,58.867,58.8866,58.8376,58.8866,8031.0
2022-12-28 13:20:00,60.07,60.09,60.01,60.01,4900.0,58.8866,58.9062,58.8278,58.8278,4900.0
2022-12-28 13:25:00,60.02,60.03,59.98,60.0,5835.0,58.8376,58.8474,58.7984,58.818,5835.0
2022-12-28 13:30:00,59.98,59.99,59.88,59.89,6209.0,58.7984,58.8082,58.7004,58.7102,6209.0
2022-12-28 13:35:00,59.88,59.9,59.82,59.83,16854.0,58.7004,58.72,58.6416,58.6514,16854.0
2022-12-28 13:40:00,59.84,59.94,59.84,59.91,7939.0,58.6612,58.7592,58.6612,58.7298,7939.0
2022-12-28 13:45:00,59.91,59.95,59.86,59.88,8155.0,58.7298,58.769,58.6808,58.7004,8155.0
2022-12-28 13:50:00,59.87,59.89,59.79,59.87,7120.0,58.6906,58.7102,58.6122,58.6906,7120.0
2022-12-28 13:55:00,59.86,59.86,59.8,59.83,3918.0,58.6808,58.6808,58.622,58.6514,3918.0
2022-12-28 14:00:00,59.82,59.87,59.82,59.85,3297.0,58.6416,58.6906,58.6416,58.671,3297.0
2022-12-28 14:05:00,59.85,59.88,59.81,59.84,5284.0,58.671,58.7004,58.6318,58.6612,5284.0
2022-12-28 14:10:00,59.84,59.87,59.8,59.85,7657.0,58.6612,58.6906,58.622,58.671,7657.0
2022-12-28 14:15:00,59.84,59.84,59.75,59.82,9000.0,58.6612,58.6612,58.5729,58.6416,9000.0
2022-12-28 14:20:00,59.82,59.82,59.71,59.72,45020.0,58.6416,58.6416,58.5337,58.5435,45020.0
2022-12-28 14:25:00,59.72,59.73,59.69,59.71,20898.0,58.5435,58.5533,58.5141,58.5337,20898.0
2022-12-28 14:30:00,59.7,59.78,59.7,59.71,30888.0,58.5239,58.6023,58.5239,58.5337,30888.0
2022-12-28 14:35:00,59.7,59.74,59.68,59.73,17495.0,58.5239,58.5631,58.5043,58.5533,17495.0
2022-12-28 14:40:00,59.73,59.87,59.72,59.87,32477.0,58.5533,58.6906,58.5435,58.6906,32477.0
2022-12-28 14:45:00,59.87,59.92,59.86,59.88,30208.0,58.6906,58.7396,58.6808,58.7004,30208.0
2022-12-28 14:50:00,59.88,59.88,59.82,59.83,10447.0,58.7004,58.7004,58.6416,58.6514,10447.0
2022-12-28 14:55:00,59.82,59.83,59.77,59.79,10350.0,58.6416,58.6514,58.5925,58.6122,10350.0
2022-12-28 15:00:00,59.8,59.8,59.66,59.67,11023.0,58.622,58.622,58.4847,58.4945,11023.0
2022-12-28 15:05:00,59.66,59.68,59.62,59.62,11842.0,58.4847,58.5043,58.4455,58.4455,11842.0
2022-12-28 15:10:00,59.62,59.63,59.57,59.58,8874.0,58.4455,58.4553,58.3965,58.4063,8874.0
2022-12-28 15:15:00,59.57,59.63,59.56,59.56,13800.0,58.3965,58.4553,58.3867,58.3867,13800.0
2022-12-28 15:20:00,59.57,59.58,59.51,59.53,17892.0,58.3965,58.4063,58.3377,58.3573,17892.0
2022-12-28 15:25:00,59.53,59.62,59.53,59.58,41219.0,58.3573,58.4455,58.3573,58.4063,41219.0
2022-12-28 15:30:00,59.57,59.65,59.57,59.6,21193.0,58.3965,58.4749,58.3965,58.4259,21193.0
2022-12-28 15:35:00,59.59,59.62,59.54,59.55,19909.0,58.4161,58.4455,58.3671,58.3769,19909.0
2022-12-28 15:40:00,59.56,59.57,59.46,59.48,59337.0,58.3867,58.3965,58.2887,58.3083,59337.0
2022-12-28 15:45:00,59.48,59.53,59.44,59.5,88612.0,58.3083,58.3573,58.269,58.3279,88612.0
2022-12-28 15:50:00,59.5,59.54,59.44,59.47,129412.0,58.3279,58.3671,58.269,58.2985,129412.0
2022-12-28 15:55:00,59.47,59.5,59.44,59.45,136773.0,58.2985,58.3279,58.269,58.2789,136773.0
2022-12-29 09:30:00,59.86,59.94,59.74,59.94,35933.0,58.6808,58.7592,58.5631,58.7592,35933.0
2022-12-29 09:35:00,59.89,60.11,59.87,60.1,30356.0,58.7102,58.9258,58.6906,58.916,30356.0
2022-12-29 09:40:00,60.11,60.34,60.11,60.27,14350.0,58.9258,59.1513,58.9258,59.0827,14350.0
2022-12-29 09:45:00,60.27,60.31,60.25,60.3,6941.0,59.0827,59.1219,59.0631,59.1121,6941.0
2022-12-29 09:50:00,60.32,60.35,60.28,60.35,10472.0,59.1317,59.1611,59.0925,59.1611,10472.0
2022-12-29 09:55:00,60.36,60.42,60.34,60.37,9451.0,59.1709,59.2297,59.1513,59.1807,9451.0
2022-12-29 10:00:00,60.4,60.47,60.37,60.46,7451.0,59.2101,59.2788,59.1807,59.269,7451.0
2022-12-29 10:05:00,60.46,60.55,60.44,60.49,5497.0,59.269,59.3572,59.2493,59.2984,5497.0
2022-12-29 10:10:00,60.48,60.65,60.48,60.63,4447.0,59.2886,59.4552,59.2886,59.4356,4447.0
2022-12-29 10:15:00,60.64,60.68,60.59,60.65,9700.0,59.4454,59.4846,59.3964,59.4552,9700.0
2022-12-29 10:20:00,60.66,60.66,60.59,60.61,5798.0,59.465,59.465,59.3964,59.416,5798.0
2022-12-29 10:25:00,60.62,60.64,60.55,60.57,7157.0,59.4258,59.4454,59.3572,59.3768,7157.0
2022-12-29 10:30:00,60.59,60.73,60.59,60.73,11531.0,59.3964,59.5336,59.3964,59.5336,11531.0
2022-12-29 10:35:00,60.72,60.74,60.69,60.74,2928.0,59.5238,59.5434,59.4944,59.5434,2928.0
2022-12-29 10:40:00,60.75,60.82,60.72,60.73,3100.0,59.5532,59.6219,59.5238,59.5336,3100.0
2022-12-29 10:45:00,60.73,60.76,60.7,60.72,3700.0,59.5336,59.563,59.5042,59.5238,3700.0
2022-12-29 10:50:00,60.73,60.75,60.71,60.73,3245.0,59.5336,59.5532,59.514,59.5336,3245.0
2022-12-29 10:55:00,60.72,60.74,60.68,60.68,9861.0,59.5238,59.5434,59.4846,59.4846,9861.0
2022-12-29 11:00:00,60.64,60.64,60.56,60.61,7779.0,59.4454,59.4454,59.367,59.416,7779.0
2022-12-29 11:05:00,60.61,60.61,60.49,60.51,3716.0,59.416,59.416,59.2984,59.318,3716.0
2022-12-29 11:10:00,60.5,60.52,60.43,60.45,3519.0,59.3082,59.3278,59.2395,59.2592,3519.0
2022-12-29 11:15:00,60.45,60.53,60.44,60.52,10925.0,59.2592,59.3376,59.2493,59.3278,10925.0
2022-12-29 11:20:00,60.53,60.55,60.48,60.54,8745.0,59.3376,59.3572,59.2886,59.3474,8745.0
2022-12-29 11:25:00,60.55,60.65,60.54,60.64,8951.0,59.3572,59.4552,59.3474,59.4454,8951.0
2022-12-29 11:30:00,60.66,60.79,60.66,60.78,15538.0,59.465,59.5925,59.465,59.5826,15538.0
2022-12-29 11:35:00,60.77,60.78,60.74,60.77,14325.0,59.5728,59.5826,59.5434,59.5728,14325.0
2022-12-29 11:40:00,60.77,60.8,60.75,60.79,4229.0,59.5728,59.6023,59.5532,59.5925,4229.0
2022-12-29 11:45:00,60.8,60.87,60.79,60.87,6745.0,59.6023,59.6709,59.5925,59.6709,6745.0
2022-12-29 11:50:00,60.88,60.96,60.88,60.96,9318.0,59.6807,59.7591,59.6807,59.7591,9318.0
2022-12-29 11:55:00,60.96,60.98,60.92,60.96,11370.0,59.7591,59.7787,59.7199,59.7591,11370.0
2022-12-29 12:00:00,60.96,61.01,60.95,61.0,7692.0,59.7591,59.8081,59.7493,59.7983,7692.0
2022-12-29 12:05:00,61.0,61.05,60.96,61.04,20318.0,59.7983,59.8473,59.7591,59.8375,20318.0
2022-12-29 12:10:00,61.04,61.07,60.94,60.94,8437.0,59.8375,59.8669,59.7395,59.7395,8437.0
2022-12-29 12:15:00,60.93,61.03,60.91,61.02,9026.0,59.7297,59.8277,59.7101,59.8179,9026.0
2022-12-29 12:20:00,61.01,61.09,61.0,61.09,4221.0,59.8081,59.8865,59.7983,59.8865,4221.0
2022-12-29 12:25:00,61.08,61.08,61.01,61.02,7905.0,59.8767,59.8767,59.8081,59.8179,7905.0
2022-12-29 12:30:00,61.01,61.05,61.0,61.04,15820.0,59.8081,59.8473,59.7983,59.8375,15820.0
2022-12-29 12:35:00,61.03,61.05,60.98,61.05,9490.0,59.8277,59.8473,59.7787,59.8473,9490.0
2022-12-29 12:40:00,61.06,61.1,61.05,61.05,4760.0,59.8571,59.8963,59.8473,59.8473,4760.0
2022-12-29 12:45:00,61.07,61.1,61.06,61.09,4962.0,59.8669,59.8963,59.8571,59.8865,4962.0
2022-12-29 12:50:00,61.1,61.12,61.09,61.11,4570.0,59.8963,59.916,59.8865,59.9061,4570.0
2022-12-29 12:55:00,61.11,61.12,61.07,61.08,6711.0,59.9061,59.916,59.8669,59.8767,6711.0
2022-12-29 13:00:00,61.08,61.14,61.07,61.08,8271.0,59.8767,59.9356,59.8669,59.8767,8271.0
2022-12-29 13:05:00,61.09,61.1,61.0,61.01,4791.0,59.8865,59.8963,59.7983,59.8081,4791.0
2022-12-29 13:10:00,61.02,61.08,61.02,61.05,4851.0,59.8179,59.8767,59.8179,59.8473,4851.0
2022-12-29 13:15:00,61.04,61.13,61.03,61.09,4483.0,59.8375,59.9258,59.8277,59.8865,4483.0
2022-12-29 13:20:00,61.08,61.08,61.05,61.05,4906.0,59.8767,59.8767,59.8473,59.8473,4906.0
2022-12-29 13:25:00,61.05,61.05,60.97,60.97,2835.0,59.8473,59.8473,59.7689,59.7689,2835.0
2022-12-29 13:30:00,60.97,60.98,60.9,60.94,7817.0,59.7689,59.7787,59.7003,59.7395,7817.0
2022-12-29 13:35:00,60.93,60.93,60.87,60.91,8886.0,59.7297,59.7297,59.6709,59.7101,8886.0
2022-12-29 13:40:00,60.92,60.98,60.92,60.98,9185.0,59.7199,59.7787,59.7199,59.7787,9185.0
2022-12-29 13:45:00,60.99,61.01,60.96,61.0,8083.0,59.7885,59.8081,59.7591,59.7983,8083.0
2022-12-29 13:50:00,61.0,61.01,60.96,61.01,10057.0,59.7983,59.8081,59.7591,59.8081,10057.0
2022-12-29 13:55:00,61.01,61.02,60.99,61.02,8312.0,59.8081,59.8179,59.7885,59.8179,8312.0
2022-12-29 14:00:00,61.01,61.05,61.0,61.03,11954.0,59.8081,59.8473,59.7983,59.8277,11954.0
2022-12-29 14:05:00,61.04,61.06,61.01,61.03,6231.0,59.8375,59.8571,59.8081,59.8277,6231.0
2022-12-29 14:10:00,61.02,61.06,61.01,61.04,6942.0,59.8179,59.8571,59.8081,59.8375,6942.0
2022-12-29 14:15:00,61.03,61.05,60.98,61.02,9461.0,59.8277,59.8473,59.7787,59.8179,9461.0
2022-12-29 14:20:00,61.01,61.03,61.0,61.02,4884.0,59.8081,59.8277,59.7983,59.8179,4884.0
2022-12-29 14:25:00,61.02,61.04,60.98,60.99,7945.0,59.8179,59.8375,59.7787,59.7885,7945.0
2022-12-29 14:30:00,60.99,61.07,60.99,61.06,17688.0,59.7885,59.8669,59.7885,59.8571,17688.0
2022-12-29 14:35:00,61.05,61.09,61.05,61.09,5805.0,59.8473,59.8865,59.8473,59.8865,5805.0
2022-12-29 14:40:00,61.09,61.14,61.08,61.11,5524.0,59.8865,59.9356,59.8767,59.9061,5524.0
2022-12-29 14:45:00,61.11,61.11,61.06,61.06,6847.0,59.9061,59.9061,59.8571,59.8571,6847.0
2022-12-29 14:50:00,61.07,61.07,61.02,61.04,6378.0,59.8669,59.8669,59.8179,59.8375,6378.0
2022-12-29 14:55:00,61.03,61.04,60.98,60.98,10406.0,59.8277,59.8375,59.7787,59.7787,10406.0
2022-12-29 15:00:00,60.98,61.02,60.95,61.01,11117.0,59.7787,59.8179,59.7493,59.8081,11117.0
2022-12-29 15:05:00,61.0,61.01,60.86,60.88,10650.0,59.7983,59.8081,59.6611,59.6807,10650.0
2022-12-29 15:10:00,60.89,60.89,60.78,60.79,16939.0,59.6905,59.6905,59.5826,59.5925,16939.0
2022-12-29 15:15:00,60.78,60.78,60.69,60.73,49515.0,59.5826,59.5826,59.4944,59.5336,49515.0
2022-12-29 15:20:00,60.74,60.78,60.7,60.77,9762.0,59.5434,59.5826,59.5042,59.5728,9762.0
2022-12-29 15:25:00,60.76,60.8,60.73,60.75,11726.0,59.563,59.6023,59.5336,59.5532,11726.0
2022-12-29 15:30:00,60.74,60.82,60.74,60.82,12806.0,59.5434,59.6219,59.5434,59.6219,12806.0
2022-12-29 15:35:00,60.82,60.85,60.8,60.81,15471.0,59.6219,59.6513,59.6023,59.6121,15471.0
2022-12-29 15:40:00,60.82,60.87,60.79,60.87,24270.0,59.6219,59.6709,59.5925,59.6709,24270.0
2022-12-29 15:45:00,60.86,60.95,60.85,60.94,47602.0,59.6611,59.7493,59.6513,59.7395,47602.0
2022-12-29 15:50:00,60.94,61.02,60.94,60.95,137726.0,59.7395,59.8179,59.7395,59.7493,137726.0
2022-12-29 15:55:00,60.95,60.96,60.86,60.89,105247.0,59.7493,59.7591,59.6611,59.6905,105247.0
2022-12-30 09:30:00,60.23,60.34,60.08,60.3,21639.0,59.0435,59.1513,58.8964,59.1121,21639.0
2022-12-30 09:35:00,60.3,60.42,60.21,60.23,28656.0,59.1121,59.2297,59.0239,59.0435,28656.0
2022-12-30 09:40:00,60.22,60.25,60.12,60.23,54642.0,59.0337,59.0631,58.9357,59.0435,54642.0
2022-12-30 09:45:00,60.22,60.22,60.0,60.04,67979.0,59.0337,59.0337,58.818,58.8572,67979.0
2022-12-30 09:50:00,60.04,60.25,60.04,60.21,49759.0,58.8572,59.0631,58.8572,59.0239,49759.0
2022-12-30 09:55:00,60.21,60.33,60.18,60.32,38535.0,59.0239,59.1415,58.9945,59.1317,38535.0
2022-12-30 10:00:00,60.31,60.34,60.26,60.27,34631.0,59.1219,59.1513,59.0729,59.0827,34631.0
2022-12-30 10:05:00,60.27,60.31,60.18,60.22,32364.0,59.0827,59.1219,58.9945,59.0337,32364.0
2022-12-30 10:10:00,60.21,60.31,60.21,60.3,9552.0,59.0239,59.1219,59.0239,59.1121,9552.0
2022-12-30 10:15:00,60.29,60.45,60.29,60.45,13830.0,59.1023,59.2592,59.1023,59.2592,13830.0
2022-12-30 10:20:00,60.45,60.48,60.43,60.46,8000.0,59.2592,59.2886,59.2395,59.269,8000.0
2022-12-30 10:25:00,60.46,60.46,60.37,60.42,10844.0,59.269,59.269,59.1807,59.2297,10844.0
2022-12-30 10:30:00,60.43,60.43,60.29,60.33,6653.0,59.2395,59.2395,59.1023,59.1415,6653.0
2022-12-30 10:35:00,60.33,60.38,60.29,60.32,6154.0,59.1415,59.1905,59.1023,59.1317,6154.0
2022-12-30 10:40:00,60.32,60.33,60.23,60.29,5517.0,59.1317,59.1415,59.0435,59.1023,5517.0
2022-12-30 10:45:00,60.29,60.44,60.28,60.42,5124.0,59.1023,59.2493,59.0925,59.2297,5124.0
2022-12-30 10:50:00,60.41,60.41,60.27,60.28,4573.0,59.2199,59.2199,59.0827,59.0925,4573.0
2022-12-30 10:55:00,60.26,60.29,60.18,60.19,6642.0,59.0729,59.1023,58.9945,59.0043,6642.0
2022-12-30 11:00:00,60.18,60.22,60.16,60.22,10180.0,58.9945,59.0337,58.9749,59.0337,10180.0
2022-12-30 11:05:00,60.22,60.3,60.21,60.3,16007.0,59.0337,59.1121,59.0239,59.1121,16007.0
2022-12-30 11:10:00,60.3,60.31,60.24,60.27,9550.0,59.1121,59.1219,59.0533,59.0827,9550.0
2022-12-30 11:15:00,60.28,60.29,60.22,60.25,10435.0,59.0925,59.1023,59.0337,59.0631,10435.0
2022-12-30 11:20:00,60.24,60.29,60.22,60.26,5700.0,59.0533,59.1023,59.0337,59.0729,5700.0
2022-12-30 11:25:00,60.26,60.26,60.18,60.22,6012.0,59.0729,59.0729,58.9945,59.0337,6012.0
2022-12-30 11:30:00,60.22,60.35,60.18,60.33,14859.0,59.0337,59.1611,58.9945,59.1415,14859.0
2022-12-30 11:35:00,60.34,60.39,60.32,60.35,4600.0,59.1513,59.2003,59.1317,59.1611,4600.0
2022-12-30 11:40:00,60.35,60.36,60.29,60.31,4581.0,59.1611,59.1709,59.1023,59.1219,4581.0
2022-12-30 11:45:00,60.31,60.35,60.3,60.33,4386.0,59.1219,59.1611,59.1121,59.1415,4386.0
2022-12-30 11:50:00,60.33,60.34,60.3,60.3,4116.0,59.1415,59.1513,59.1121,59.1121,4116.0
2022-12-30 11:55:00,60.3,60.37,60.27,60.37,2597.0,59.1121,59.1807,59.0827,59.1807,2597.0
2022-12-30 12:00:00,60.37,60.39,60.36,60.39,4820.0,59.1807,59.2003,59.1709,59.2003,4820.0
2022-12-30 12:05:00,60.39,60.4,60.34,60.36,3924.0,59.2003,59.2101,59.1513,59.1709,3924.0
2022-12-30 12:10:00,60.36,60.39,60.31,60.32,9020.0,59.1709,59.2003,59.1219,59.1317,9020.0
2022-12-30 12:15:00,60.33,60.4,60.33,60.39,3442.0,59.1415,59.2101,59.1415,59.2003,3442.0
2022-12-30 12:20:00,60.4,60.42,60.35,60.42,6992.0,59.2101,59.2297,59.1611,59.2297,6992.0
2022-12-30 12:25:00,60.42,60.42,60.35,60.38,4400.0,59.2297,59.2297,59.1611,59.1905,4400.0
2022-12-30 12:30:00,60.38,60.4,60.36,60.39,5353.0,59.1905,59.2101,59.1709,59.2003,5353.0
2022-12-30 12:35:00,60.39,60.43,60.33,60.34,11043.0,59.2003,59.2395,59.1415,59.1513,11043.0
2022-12-30 12:40:00,60.34,60.39,60.33,60.36,5945.0,59.1513,59.2003,59.1415,59.1709,5945.0
2022-12-30 12:45:00,60.37,60.39,60.33,60.34,3773.0,59.1807,59.2003,59.1415,59.1513,3773.0
2022-12-30 12:50:00,60.36,60.37,60.26,60.28,3697.0,59.1709,59.1807,59.0729,59.0925,3697.0
2022-12-30 12:55:00,60.26,60.38,60.26,60.38,17199.0,59.0729,59.1905,59.0729,59.1905,17199.0
2022-12-30 13:00:00,60.39,60.4,60.28,60.32,8697.0,59.2003,59.2101,59.0925,59.1317,8697.0
2022-12-30 13:05:00,60.31,60.33,60.27,60.3,5009.0,59.1219,59.1415,59.0827,59.1121,5009.0
2022-12-30 13:10:00,60.3,60.32,60.26,60.26,7559.0,59.1121,59.1317,59.0729,59.0729,7559.0
2022-12-30 13:15:00,60.26,60.26,60.13,60.13,9573.0,59.0729,59.0729,58.9455,58.9455,9573.0
2022-12-30 13:20:00,60.13,60.13,59.98,59.98,17925.0,58.9455,58.9455,58.7984,58.7984,17925.0
2022-12-30 13:25:00,59.97,60.04,59.89,60.04,12320.0,58.7886,58.8572,58.7102,58.8572,12320.0
2022-12-30 13:30:00,60.04,60.1,60.03,60.1,6322.0,58.8572,58.916,58.8474,58.916,6322.0
2022-12-30 13:35:00,60.1,60.15,60.09,60.09,17268.0,58.916,58.9651,58.9062,58.9062,17268.0
2022-12-30 13:40:00,60.1,60.11,60.05,60.08,13507.0,58.916,58.9258,58.867,58.8964,13507.0
2022-12-30 13:45:00,60.08,60.09,60.05,60.07,9591.0,58.8964,58.9062,58.867,58.8866,9591.0
2022-12-30 13:50:00,60.07,60.09,60.04,60.09,9000.0,58.8866,58.9062,58.8572,58.9062,9000.0
2022-12-30 13:55:00,60.09,60.09,60.04,60.07,6192.0,58.9062,58.9062,58.8572,58.8866,6192.0
2022-12-30 14:00:00,60.08,60.12,60.03,60.05,21440.0,58.8964,58.9357,58.8474,58.867,21440.0
2022-12-30 14:05:00,60.04,60.06,60.01,60.02,53096.0,58.8572,58.8768,58.8278,58.8376,53096.0
2022-12-30 14:10:00,60.0,60.02,59.95,59.98,27623.0,58.818,58.8376,58.769,58.7984,27623.0
2022-12-30 14:15:00,59.97,59.98,59.91,59.96,10300.0,58.7886,58.7984,58.7298,58.7788,10300.0
2022-12-30 14:20:00,59.95,59.96,59.9,59.92,20081.0,58.769,58.7788,58.72,58.7396,20081.0
2022-12-30 14:25:00,59.92,59.97,59.89,59.95,21302.0,58.7396,58.7886,58.7102,58.769,21302.0
2022-12-30 14:30:00,59.95,60.0,59.94,59.98,67708.0,58.769,58.818,58.7592,58.7984,67708.0
2022-12-30 14:35:00,59.99,60.0,59.94,59.96,32144.0,58.8082,58.818,58.7592,58.7788,32144.0
2022-12-30 14:40:00,59.96,59.96,59.89,59.92,44939.0,58.7788,58.7788,58.7102,58.7396,44939.0
2022-12-30 14:45:00,59.92,59.93,59.82,59.83,33317.0,58.7396,58.7494,58.6416,58.6514,33317.0
2022-12-30 14:50:00,59.84,59.91,59.83,59.9,33411.0,58.6612,58.7298,58.6514,58.72,33411.0
2022-12-30 14:55:00,59.89,59.9,59.83,59.87,12635.0,58.7102,58.72,58.6514,58.6906,12635.0
2022-12-30 15:00:00,59.87,59.97,59.87,59.94,18918.0,58.6906,58.7886,58.6906,58.7592,18918.0
2022-12-30 15:05:00,59.96,60.0,59.93,59.99,18615.0,58.7788,58.818,58.7494,58.8082,18615.0
2022-12-30 15:10:00,59.99,60.13,59.98,60.11,31886.0,58.8082,58.9455,58.7984,58.9258,31886.0
2022-12-30 15:15:00,60.11,60.19,60.11,60.14,46382.0,58.9258,59.0043,58.9258,58.9553,46382.0
2022-12-30 15:20:00,60.14,60.19,60.14,60.16,24182.0,58.9553,59.0043,58.9553,58.9749,24182.0
2022-12-30 15:25:00,60.16,60.16,60.06,60.07,46034.0,58.9749,58.9749,58.8768,58.8866,46034.0
2022-12-30 15:30:00,60.07,60.23,60.05,60.22,38483.0,58.8866,59.0435,58.867,59.0337,38483.0
2022-12-30 15:35:00,60.21,60.21,60.14,60.16,40266.0,59.0239,59.0239,58.9553,58.9749,40266.0
2022-12-30 15:40:00,60.17,60.18,60.14,60.16,34212.0,58.9847,58.9945,58.9553,58.9749,34212.0
2022-12-30 15:45:00,60.16,60.27,60.15,60.27,56986.0,58.9749,59.0827,58.9651,59.0827,56986.0
2022-12-30 15:50:00,60.27,60.39,60.27,60.37,107462.0,59.0827,59.2003,59.0827,59.1807,107462.0
2022-12-30 15:55:00,60.37,60.37,60.26,60.33,143581.0,59.1807,59.1807,59.0729,59.1415,143581.0
2023-01-03 09:30:00,61.29,61.3,61.08,61.28,44307.0,60.0826,60.0924,59.8767,60.0728,44307.0
2023-01-03 09:35:00,61.29,61.51,61.29,61.47,50874.0,60.0826,60.2983,60.0826,60.2591,50874.0
2023-01-03 09:40:00,61.48,61.59,61.42,61.45,46123.0,60.2689,60.3767,60.21,60.2395,46123.0
2023-01-03 09:45:00,61.46,61.46,60.87,60.96,43686.0,60.2493,60.2493,59.6709,59.7591,43686.0
2023-01-03 09:50:00,60.98,61.08,60.78,60.89,19442.0,59.7787,59.8767,59.5826,59.6905,19442.0
2023-01-03 09:55:00,60.85,60.85,60.5,60.54,12685.0,59.6513,59.6513,59.3082,59.3474,12685.0
2023-01-03 10:00:00,60.52,60.8,60.5,60.76,20397.0,59.3278,59.6023,59.3082,59.563,20397.0
2023-01-03 10:05:00,60.74,60.79,60.69,60.74,14669.0,59.5434,59.5925,59.4944,59.5434,14669.0
2023-01-03 10:10:00,60.67,60.76,60.59,60.61,17711.0,59.4748,59.563,59.3964,59.416,17711.0
2023-01-03 10:15:00,60.6,60.67,60.52,60.52,11211.0,59.4062,59.4748,59.3278,59.3278,11211.0
2023-01-03 10:20:00,60.52,60.8,60.52,60.77,8423.0,59.3278,59.6023,59.3278,59.5728,8423.0
2023-01-03 10:25:00,60.76,60.82,60.72,60.82,8380.0,59.563,59.6219,59.5238,59.6219,8380.0
2023-01-03 10:30:00,60.81,60.83,60.66,60.83,17503.0,59.6121,59.6317,59.465,59.6317,17503.0
2023-01-03 10:35:00,60.84,60.9,60.83,60.87,11465.0,59.6415,59.7003,59.6317,59.6709,11465.0
2023-01-03 10:40:00,60.89,60.94,60.88,60.91,9991.0,59.6905,59.7395,59.6807,59.7101,9991.0
2023-01-03 10:45:00,60.94,61.02,60.94,61.01,17419.0,59.7395,59.8179,59.7395,59.8081,17419.0
2023-01-03 10:50:00,61.0,61.04,60.98,61.0,8601.0,59.7983,59.8375,59.7787,59.7983,8601.0
2023-01-03 10:55:00,61.0,61.22,60.99,61.22,16945.0,59.7983,60.014,59.7885,60.014,16945.0
2023-01-03 11:00:00,61.22,61.27,61.19,61.19,12827.0,60.014,60.063,59.9846,59.9846,12827.0
2023-01-03 11:05:00,61.18,61.23,61.08,61.09,9094.0,59.9748,60.0238,59.8767,59.8865,9094.0
2023-01-03 11:10:00,61.08,61.1,60.85,60.87,18039.0,59.8767,59.8963,59.6513,59.6709,18039.0
2023-01-03 11:15:00,60.88,60.92,60.8,60.89,17930.0,59.6807,59.7199,59.6023,59.6905,17930.0
2023-01-03 11:20:00,60.88,60.95,60.83,60.9,18017.0,59.6807,59.7493,59.6317,59.7003,18017.0
2023-01-03 11:25:00,60.9,60.92,60.83,60.92,5300.0,59.7003,59.7199,59.6317,59.7199,5300.0
2023-01-03 11:30:00,60.93,60.93,60.72,60.8,15748.0,59.7297,59.7297,59.5238,59.6023,15748.0
2023-01-03 11:35:00,60.8,60.8,60.71,60.71,6575.0,59.6023,59.6023,59.514,59.514,6575.0
2023-01-03 11:40:00,60.71,60.74,60.61,60.65,7491.0,59.514,59.5434,59.416,59.4552,7491.0
2023-01-03 11:45:00,60.63,60.65,60.58,60.63,7088.0,59.4356,59.4552,59.3866,59.4356,7088.0
2023-01-03 11:50:00,60.63,60.74,60.6,60.67,8701.0,59.4356,59.5434,59.4062,59.4748,8701.0
2023-01-03 11:55:00,60.67,60.69,60.6,60.66,7688.0,59.4748,59.4944,59.4062,59.465,7688.0
2023-01-03 12:00:00,60.66,60.67,60.56,60.58,15280.0,59.465,59.4748,59.367,59.3866,15280.0
2023-01-03 12:05:00,60.57,60.7,60.53,60.67,14272.0,59.3768,59.5042,59.3376,59.4748,14272.0
2023-01-03 12:10:00,60.66,60.72,60.66,60.72,5601.0,59.465,59.5238,59.465,59.5238,5601.0
2023-01-03 12:15:00,60.72,60.72,60.6,60.64,10500.0,59.5238,59.5238,59.4062,59.4454,10500.0
2023-01-03 12:20:00,60.63,60.72,60.57,60.63,18741.0,59.4356,59.5238,59.3768,59.4356,18741.0
2023-01-03 12:25:00,60.63,60.71,60.63,60.71,4974.0,59.4356,59.514,59.4356,59.514,4974.0
2023-01-03 12:30:00,60.72,60.92,60.71,60.92,9927.0,59.5238,59.7199,59.514,59.7199,9927.0
2023-01-03 12:35:00,60.93,60.94,60.86,60.86,8518.0,59.7297,59.7395,59.6611,59.6611,8518.0
2023-01-03 12:40:00,60.86,60.86,60.71,60.74,16533.0,59.6611,59.6611,59.514,59.5434,16533.0
2023-01-03 12:45:00,60.72,60.72,60.6,60.68,30220.0,59.5238,59.5238,59.4062,59.4846,30220.0
2023-01-03 12:50:00,60.67,60.73,60.67,60.72,7030.0,59.4748,59.5336,59.4748,59.5238,7030.0
2023-01-03 12:55:00,60.73,60.84,60.7,60.8,9754.0,59.5336,59.6415,59.5042,59.6023,9754.0
2023-01-03 13:00:00,60.79,60.8,60.7,60.75,21782.0,59.5925,59.6023,59.5042,59.5532,21782.0
2023-01-03 13:05:00,60.76,60.78,60.72,60.77,6440.0,59.563,59.5826,59.5238,59.5728,6440.0
2023-01-03 13:10:00,60.76,60.84,60.75,60.82,9724.0,59.563,59.6415,59.5532,59.6219,9724.0
2023-01-03 13:15:00,60.81,60.9,60.8,60.87,10197.0,59.6121,59.7003,59.6023,59.6709,10197.0
2023-01-03 13:20:00,60.88,60.91,60.84,60.89,9953.0,59.6807,59.7101,59.6415,59.6905,9953.0
2023-01-03 13:25:00,60.9,61.11,60.89,61.09,63153.0,59.7003,59.9061,59.6905,59.8865,63153.0
2023-01-03 13:30:00,61.08,61.09,61.01,61.01,8425.0,59.8767,59.8865,59.8081,59.8081,8425.0
2023-01-03 13:35:00,61.02,61.06,60.93,60.93,19155.0,59.8179,59.8571,59.7297,59.7297,19155.0
2023-01-03 13:40:00,60.94,61.01,60.94,60.98,14919.0,59.7395,59.8081,59.7395,59.7787,14919.0
2023-01-03 13:45:00,60.97,60.97,60.89,60.95,15029.0,59.7689,59.7689,59.6905,59.7493,15029.0
2023-01-03 13:50:00,60.95,61.04,60.93,61.01,18738.0,59.7493,59.8375,59.7297,59.8081,18738.0
2023-01-03 13:55:00,61.01,61.04,60.94,60.94,35063.0,59.8081,59.8375,59.7395,59.7395,35063.0
2023-01-03 14:00:00,60.94,60.97,60.85,60.88,11487.0,59.7395,59.7689,59.6513,59.6807,11487.0
2023-01-03 14:05:00,60.89,60.89,60.83,60.87,9045.0,59.6905,59.6905,59.6317,59.6709,9045.0
2023-01-03 14:10:00,60.86,60.88,60.73,60.79,12319.0,59.6611,59.6807,59.5336,59.5925,12319.0
2023-01-03 14:15:00,60.8,60.84,60.76,60.77,10856.0,59.6023,59.6415,59.563,59.5728,10856.0
2023-01-03 14:20:00,60.78,60.84,60.76,60.78,15978.0,59.5826,59.6415,59.563,59.5826,15978.0
2023-01-03 14:25:00,60.79,60.81,60.75,60.79,11570.0,59.5925,59.6121,59.5532,59.5925,11570.0
2023-01-03 14:30:00,60.79,60.81,60.67,60.68,89821.0,59.5925,59.6121,59.4748,59.4846,89821.0
2023-01-03 14:35:00,60.68,60.71,60.66,60.7,8529.0,59.4846,59.514,59.465,59.5042,8529.0
2023-01-03 14:40:00,60.7,60.87,60.7,60.87,30861.0,59.5042,59.6709,59.5042,59.6709,30861.0
2023-01-03 14:45:00,60.87,61.12,60.87,61.06,50000.0,59.6709,59.916,59.6709,59.8571,50000.0
2023-01-03 14:50:00,61.07,61.07,60.98,60.99,46867.0,59.8669,59.8669,59.7787,59.7885,46867.0
2023-01-03 14:55:00,60.99,61.04,60.94,60.99,37589.0,59.7885,59.8375,59.7395,59.7885,37589.0
2023-01-03 15:00:00,60.98,61.08,60.94,61.01,63198.0,59.7787,59.8767,59.7395,59.8081,63198.0
2023-01-03 15:05:00,61.0,61.04,60.99,61.0,14680.0,59.7983,59.8375,59.7885,59.7983,14680.0
2023-01-03 15:10:00,61.0,61.16,61.0,61.16,22457.0,59.7983,59.9552,59.7983,59.9552,22457.0
2023-01-03 15:15:00,61.16,61.23,61.15,61.16,31606.0,59.9552,60.0238,59.9454,59.9552,31606.0
2023-01-03 15:20:00,61.14,61.14,61.01,61.02,17466.0,59.9356,59.9356,59.8081,59.8179,17466.0
2023-01-03 15:25:00,61.01,61.1,61.0,61.1,21599.0,59.8081,59.8963,59.7983,59.8963,21599.0
2023-01-03 15:30:00,61.1,61.17,61.07,61.15,21109.0,59.8963,59.965,59.8669,59.9454,21109.0
2023-01-03 15:35:00,61.14,61.18,61.06,61.09,15500.0,59.9356,59.9748,59.8571,59.8865,15500.0
2023-01-03 15:40:00,61.08,61.13,61.01,61.09,88788.0,59.8767,59.9258,59.8081,59.8865,88788.0
2023-01-03 15:45:00,61.08,61.14,61.04,61.12,50144.0,59.8767,59.9356,59.8375,59.916,50144.0
2023-01-03 15:50:00,61.12,61.2,61.07,61.19,118682.0,59.916,59.9944,59.8669,59.9846,118682.0
2023-01-03 15:55:00,61.19,61.2,61.11,61.13,108557.0,59.9846,59.9944,59.9061,59.9258,108557.0
2023-01-04 09:30:00,61.86,62.15,61.86,62.09,53057.0,60.6414,60.9257,60.6414,60.8668,53057.0
2023-01-04 09:35:00,62.1,62.45,62.1,62.4,43330.0,60.8766,61.2198,60.8766,61.1707,43330.0
2023-01-04 09:40:00,62.39,62.58,62.25,62.27,49421.0,61.1609,61.3472,61.0237,61.0433,49421.0
2023-01-04 09:45:00,62.28,62.34,62.16,62.21,94365.0,61.0531,61.1119,60.9355,60.9845,94365.0
2023-01-04 09:50:00,62.22,62.3,62.14,62.3,13123.0,60.9943,61.0727,60.9159,61.0727,13123.0
2023-01-04 09:55:00,62.32,62.41,62.31,62.35,7998.0,61.0923,61.1805,61.0825,61.1217,7998.0
2023-01-04 10:00:00,62.36,62.4,61.93,61.95,58833.0,61.1315,61.1707,60.71,60.7296,58833.0
2023-01-04 10:05:00,62.0,62.01,61.87,61.91,15978.0,60.7786,60.7884,60.6512,60.6904,15978.0
2023-01-04 10:10:00,61.89,61.95,61.81,61.86,19468.0,60.6708,60.7296,60.5924,60.6414,19468.0
2023-01-04 10:15:00,61.84,61.97,61.84,61.87,76928.0,60.6218,60.7492,60.6218,60.6512,76928.0
2023-01-04 10:20:00,61.91,61.93,61.73,61.8,156996.0,60.6904,60.71,60.5139,60.5826,156996.0
2023-01-04 10:25:00,61.8,61.93,61.72,61.93,19955.0,60.5826,60.71,60.5041,60.71,19955.0
2023-01-04 10:30:00,61.93,61.96,61.86,61.91,10437.0,60.71,60.7394,60.6414,60.6904,10437.0
2023-01-04 10:35:00,61.93,62.0,61.85,62.0,42622.0,60.71,60.7786,60.6316,60.7786,42622.0
2023-01-04 10:40:00,61.99,62.11,61.92,62.11,46031.0,60.7688,60.8864,60.7002,60.8864,46031.0
2023-01-04 10:45:00,62.12,62.27,62.11,62.24,9372.0,60.8963,61.0433,60.8864,61.0139,9372.0
2023-01-04 10:50:00,62.24,62.27,62.2,62.24,17557.0,61.0139,61.0433,60.9747,61.0139,17557.0
2023-01-04 10:55:00,62.23,62.27,62.18,62.26,15714.0,61.0041,61.0433,60.9551,61.0335,15714.0
2023-01-04 11:00:00,62.29,62.32,62.26,62.29,35850.0,61.0629,61.0923,61.0335,61.0629,35850.0
2023-01-04 11:05:00,62.27,62.39,62.27,62.39,10319.0,61.0433,61.1609,61.0433,61.1609,10319.0
2023-01-04 11:10:00,62.4,62.5,62.39,62.5,7421.0,61.1707,61.2688,61.1609,61.2688,7421.0
2023-01-04 11:15:00,62.5,62.51,62.43,62.43,4800.0,61.2688,61.2786,61.2001,61.2001,4800.0
2023-01-04 11:20:00,62.41,62.43,62.35,62.36,85054.0,61.1805,61.2001,61.1217,61.1315,85054.0
2023-01-04 11:25:00,62.37,62.43,62.33,62.43,28025.0,61.1413,61.2001,61.1021,61.2001,28025.0
2023-01-04 11:30:00,62.44,62.61,62.43,62.59,92604.0,61.2099,61.3766,61.2001,61.357,92604.0
2023-01-04 11:35:00,62.61,62.74,62.61,62.72,46265.0,61.3766,61.504,61.3766,61.4844,46265.0
2023-01-04 11:40:00,62.72,62.76,62.72,62.73,7158.0,61.4844,61.5236,61.4844,61.4942,7158.0
2023-01-04 11:45:00,62.7,62.78,62.69,62.72,8239.0,61.4648,61.5433,61.455,61.4844,8239.0
2023-01-04 11:50:00,62.72,62.78,62.67,62.76,14028.0,61.4844,61.5433,61.4354,61.5236,14028.0
2023-01-04 11:55:00,62.76,62.82,62.75,62.77,8463.0,61.5236,61.5825,61.5138,61.5334,8463.0
2023-01-04 12:00:00,62.79,62.81,62.74,62.78,42361.0,61.5531,61.5727,61.504,61.5433,42361.0
2023-01-04 12:05:00,62.78,62.78,62.71,62.72,29849.0,61.5433,61.5433,61.4746,61.4844,29849.0
2023-01-04 12:10:00,62.72,62.77,62.68,62.68,19768.0,61.4844,61.5334,61.4452,61.4452,19768.0
2023-01-04 12:15:00,62.69,62.7,62.63,62.64,5730.0,61.455,61.4648,61.3962,61.406,5730.0
2023-01-04 12:20:00,62.62,62.7,62.6,62.7,6302.0,61.3864,61.4648,61.3668,61.4648,6302.0
2023-01-04 12:25:00,62.7,62.73,62.69,62.7,4100.0,61.4648,61.4942,61.455,61.4648,4100.0
2023-01-04 12:30:00,62.71,62.81,62.7,62.77,5771.0,61.4746,61.5727,61.4648,61.5334,5771.0
2023-01-04 12:35:00,62.76,62.76,62.71,62.74,5003.0,61.5236,61.5236,61.4746,61.504,5003.0
2023-01-04 12:40:00,62.74,62.79,62.74,62.79,8384.0,61.504,61.5531,61.504,61.5531,8384.0
2023-01-04 12:45:00,62.78,62.78,62.7,62.7,5328.0,61.5433,61.5433,61.4648,61.4648,5328.0
2023-01-04 12:50:00,62.72,62.74,62.65,62.74,8273.0,61.4844,61.504,61.4158,61.504,8273.0
2023-01-04 12:55:00,62.73,62.73,62.63,62.63,6187.0,61.4942,61.4942,61.3962,61.3962,6187.0
2023-01-04 13:00:00,62.64,62.66,62.52,62.66,22598.0,61.406,61.4256,61.2884,61.4256,22598.0
2023-01-04 13:05:00,62.64,62.69,62.62,62.68,3800.0,61.406,61.455,61.3864,61.4452,3800.0
2023-01-04 13:10:00,62.68,62.7,62.66,62.7,4200.0,61.4452,61.4648,61.4256,61.4648,4200.0
2023-01-04 13:15:00,62.7,62.77,62.69,62.76,7000.0,61.4648,61.5334,61.455,61.5236,7000.0
2023-01-04 13:20:00,62.77,62.82,62.76,62.81,4606.0,61.5334,61.5825,61.5236,61.5727,4606.0
2023-01-04 13:25:00,62.83,62.83,62.79,62.8,7394.0,61.5923,61.5923,61.5531,61.5629,7394.0
2023-01-04 13:30:00,62.81,62.85,62.8,62.85,5181.0,61.5727,61.6119,61.5629,61.6119,5181.0
2023-01-04 13:35:00,62.85,62.91,62.84,62.9,4975.0,61.6119,61.6707,61.6021,61.6609,4975.0
2023-01-04 13:40:00,62.91,62.93,62.86,62.9,4048.0,61.6707,61.6903,61.6217,61.6609,4048.0
2023-01-04 13:45:00,62.89,62.94,62.88,62.89,7501.0,61.6511,61.7001,61.6413,61.6511,7501.0
2023-01-04 13:50:00,62.9,62.93,62.84,62.86,130654.0,61.6609,61.6903,61.6021,61.6217,130654.0
2023-01-04 13:55:00,62.86,62.86,62.58,62.62,77188.0,61.6217,61.6217,61.3472,61.3864,77188.0
2023-01-04 14:00:00,62.61,62.88,62.37,62.56,90555.0,61.3766,61.6413,61.1413,61.3276,90555.0
2023-01-04 14:05:00,62.6,62.71,62.46,62.46,48589.0,61.3668,61.4746,61.2296,61.2296,48589.0
2023-01-04 14:10:00,62.49,62.6,62.4,62.59,28998.0,61.259,61.3668,61.1707,61.357,28998.0
2023-01-04 14:15:00,62.58,62.78,62.58,62.76,33560.0,61.3472,61.5433,61.3472,61.5236,33560.0
2023-01-04 14:20:00,62.74,62.74,62.5,62.54,36562.0,61.504,61.504,61.2688,61.308,36562.0
2023-01-04 14:25:00,62.54,62.54,62.25,62.29,57042.0,61.308,61.308,61.0237,61.0629,57042.0
2023-01-04 14:30:00,62.29,62.4,62.26,62.38,103091.0,61.0629,61.1707,61.0335,61.1511,103091.0
2023-01-04 14:35:00,62.39,62.42,62.36,62.39,25453.0,61.1609,61.1903,61.1315,61.1609,25453.0
2023-01-04 14:40:00,62.39,62.53,62.33,62.44,64007.0,61.1609,61.2982,61.1021,61.2099,64007.0
2023-01-04 14:45:00,62.45,62.5,62.4,62.44,27091.0,61.2198,61.2688,61.1707,61.2099,27091.0
2023-01-04 14:50:00,62.42,62.47,62.37,62.42,26613.0,61.1903,61.2394,61.1413,61.1903,26613.0
2023-01-04 14:55:00,62.43,62.58,62.43,62.57,24252.0,61.2001,61.3472,61.2001,61.3374,24252.0
2023-01-04 15:00:00,62.56,62.69,62.56,62.66,20878.0,61.3276,61.455,61.3276,61.4256,20878.0
2023-01-04 15:05:00,62.66,62.67,62.53,62.6,28057.0,61.4256,61.4354,61.2982,61.3668,28057.0
2023-01-04 15:10:00,62.6,62.61,62.51,62.58,35660.0,61.3668,61.3766,61.2786,61.3472,35660.0
2023-01-04 15:15:00,62.6,62.64,62.58,62.61,37628.0,61.3668,61.406,61.3472,61.3766,37628.0
2023-01-04 15:20:00,62.62,62.65,62.47,62.5,40190.0,61.3864,61.4158,61.2394,61.2688,40190.0
2023-01-04 15:25:00,62.51,62.6,62.47,62.48,70327.0,61.2786,61.3668,61.2394,61.2492,70327.0
2023-01-04 15:30:00,62.48,62.5,62.39,62.41,82149.0,61.2492,61.2688,61.1609,61.1805,82149.0
2023-01-04 15:35:00,62.41,62.42,62.25,62.33,64054.0,61.1805,61.1903,61.0237,61.1021,64054.0
2023-01-04 15:40:00,62.33,62.33,62.2,62.26,51612.0,61.1021,61.1021,60.9747,61.0335,51612.0
2023-01-04 15:45:00,62.25,62.37,62.21,62.37,49995.0,61.0237,61.1413,60.9845,61.1413,49995.0
2023-01-04 15:50:00,62.38,62.49,62.38,62.47,115184.0,61.1511,61.259,61.1511,61.2394,115184.0
2023-01-04 15:55:00,62.47,62.65,62.46,62.64,230767.0,61.2394,61.4158,61.2296,61.406,230767.0
2023-01-05 09:30:00,61.85,62.02,61.51,61.58,85218.0,60.6316,60.7982,60.2983,60.3669,85218.0
2023-01-05 09:35:00,61.6,61.68,61.38,61.42,84517.0,60.3865,60.4649,60.1708,60.21,84517.0
2023-01-05 09:40:00,61.42,61.52,61.21,61.49,55978.0,60.21,60.3081,60.0042,60.2787,55978.0
2023-01-05 09:45:00,61.48,61.64,61.39,61.64,24236.0,60.2689,60.4257,60.1806,60.4257,24236.0
2023-01-05 09:50:00,61.64,61.82,61.63,61.79,11942.0,60.4257,60.6022,60.4159,60.5728,11942.0
2023-01-05 09:55:00,61.8,61.92,61.74,61.83,11036.0,60.5826,60.7002,60.5237,60.612,11036.0
2023-01-05 10:00:00,61.83,61.89,61.76,61.84,10584.0,60.612,60.6708,60.5433,60.6218,10584.0
2023-01-05 10:05:00,61.86,62.14,61.81,62.05,31944.0,60.6414,60.9159,60.5924,60.8276,31944.0
2023-01-05 10:10:00,62.04,62.09,61.91,62.01,13078.0,60.8178,60.8668,60.6904,60.7884,13078.0
2023-01-05 10:15:00,62.02,62.02,61.89,61.95,8469.0,60.7982,60.7982,60.6708,60.7296,8469.0
2023-01-05 10:20:00,61.96,61.97,61.79,61.85,12006.0,60.7394,60.7492,60.5728,60.6316,12006.0
2023-01-05 10:25:00,61.88,62.0,61.85,61.95,5415.0,60.661,60.7786,60.6316,60.7296,5415.0
2023-01-05 10:30:00,61.95,61.97,61.89,61.91,10520.0,60.7296,60.7492,60.6708,60.6904,10520.0
2023-01-05 10:35:00,61.93,62.06,61.9,62.04,15287.0,60.71,60.8374,60.6806,60.8178,15287.0
2023-01-05 10:40:00,62.03,62.12,61.96,62.1,4000.0,60.808,60.8963,60.7394,60.8766,4000.0
2023-01-05 10:45:00,62.11,62.13,62.0,62.03,27116.0,60.8864,60.9061,60.7786,60.808,27116.0
2023-01-05 10:50:00,62.04,62.04,61.82,61.83,14881.0,60.8178,60.8178,60.6022,60.612,14881.0
2023-01-05 10:55:00,61.82,61.86,61.79,61.8,23459.0,60.6022,60.6414,60.5728,60.5826,23459.0
2023-01-05 11:00:00,61.8,61.85,61.73,61.85,7987.0,60.5826,60.6316,60.5139,60.6316,7987.0
2023-01-05 11:05:00,61.86,61.9,61.84,61.9,5060.0,60.6414,60.6806,60.6218,60.6806,5060.0
2023-01-05 11:10:00,61.9,61.92,61.77,61.8,18166.0,60.6806,60.7002,60.5531,60.5826,18166.0
2023-01-05 11:15:00,61.8,61.83,61.77,61.79,12084.0,60.5826,60.612,60.5531,60.5728,12084.0
2023-01-05 11:20:00,61.78,61.79,61.72,61.73,22039.0,60.563,60.5728,60.5041,60.5139,22039.0
2023-01-05 11:25:00,61.71,61.75,61.65,61.68,43411.0,60.4943,60.5335,60.4355,60.4649,43411.0
2023-01-05 11:30:00,61.68,61.72,61.65,61.7,26769.0,60.4649,60.5041,60.4355,60.4845,26769.0
2023-01-05 11:35:00,61.7,61.77,61.66,61.69,28637.0,60.4845,60.5531,60.4453,60.4747,28637.0
2023-01-05 11:40:00,61.7,61.77,61.65,61.76,13438.0,60.4845,60.5531,60.4355,60.5433,13438.0
2023-01-05 11:45:00,61.76,61.82,61.76,61.81,13966.0,60.5433,60.6022,60.5433,60.5924,13966.0
2023-01-05 11:50:00,61.82,61.82,61.76,61.78,23593.0,60.6022,60.6022,60.5433,60.563,23593.0
2023-01-05 11:55:00,61.79,61.82,61.71,61.73,13627.0,60.5728,60.6022,60.4943,60.5139,13627.0
2023-01-05 12:00:00,61.72,61.8,61.69,61.75,5300.0,60.5041,60.5826,60.4747,60.5335,5300.0
2023-01-05 12:05:00,61.76,61.87,61.76,61.87,9691.0,60.5433,60.6512,60.5433,60.6512,9691.0
2023-01-05 12:10:00,61.85,61.86,61.81,61.83,6512.0,60.6316,60.6414,60.5924,60.612,6512.0
2023-01-05 12:15:00,61.81,61.83,61.73,61.74,5400.0,60.5924,60.612,60.5139,60.5237,5400.0
2023-01-05 12:20:00,61.73,61.89,61.73,61.87,4949.0,60.5139,60.6708,60.5139,60.6512,4949.0
2023-01-05 12:25:00,61.87,61.89,61.85,61.88,2493.0,60.6512,60.6708,60.6316,60.661,2493.0
2023-01-05 12:30:00,61.87,61.98,61.86,61.98,8341.0,60.6512,60.759,60.6414,60.759,8341.0
2023-01-05 12:35:00,61.96,61.99,61.87,61.89,7405.0,60.7394,60.7688,60.6512,60.6708,7405.0
2023-01-05 12:40:00,61.88,61.88,61.78,61.8,5115.0,60.661,60.661,60.563,60.5826,5115.0
2023-01-05 12:45:00,61.8,61.84,61.77,61.8,2241.0,60.5826,60.6218,60.5531,60.5826,2241.0
2023-01-05 12:50:00,61.79,61.81,61.74,61.75,2479.0,60.5728,60.5924,60.5237,60.5335,2479.0
2023-01-05 12:55:00,61.73,61.75,61.7,61.74,5725.0,60.5139,60.5335,60.4845,60.5237,5725.0
2023-01-05 13:00:00,61.7,61.72,61.67,61.69,2691.0,60.4845,60.5041,60.4551,60.4747,2691.0
2023-01-05 13:05:00,61.69,61.76,61.69,61.76,3980.0,60.4747,60.5433,60.4747,60.5433,3980.0
2023-01-05 13:10:00,61.76,61.79,61.66,61.67,2568.0,60.5433,60.5728,60.4453,60.4551,2568.0
2023-01-05 13:15:00,61.67,61.69,61.66,61.69,4711.0,60.4551,60.4747,60.4453,60.4747,4711.0
2023-01-05 13:20:00,61.7,62.05,61.7,62.02,29791.0,60.4845,60.8276,60.4845,60.7982,29791.0
2023-01-05 13:25:00,62.01,62.13,61.99,62.05,54667.0,60.7884,60.9061,60.7688,60.8276,54667.0
2023-01-05 13:30:00,62.05,62.16,62.04,62.12,63618.0,60.8276,60.9355,60.8178,60.8963,63618.0
2023-01-05 13:35:00,62.13,62.15,62.01,62.06,68852.0,60.9061,60.9257,60.7884,60.8374,68852.0
2023-01-05 13:40:00,62.08,62.11,62.01,62.03,4429.0,60.857,60.8864,60.7884,60.808,4429.0
2023-01-05 13:45:00,62.02,62.05,61.99,62.02,9209.0,60.7982,60.8276,60.7688,60.7982,9209.0
2023-01-05 13:50:00,62.01,62.11,61.99,62.11,8176.0,60.7884,60.8864,60.7688,60.8864,8176.0
2023-01-05 13:55:00,62.09,62.16,62.04,62.05,6331.0,60.8668,60.9355,60.8178,60.8276,6331.0
2023-01-05 14:00:00,62.07,62.16,62.07,62.14,6224.0,60.8472,60.9355,60.8472,60.9159,6224.0
2023-01-05 14:05:00,62.14,62.18,62.13,62.16,8042.0,60.9159,60.9551,60.9061,60.9355,8042.0
2023-01-05 14:10:00,62.14,62.16,62.03,62.04,11608.0,60.9159,60.9355,60.808,60.8178,11608.0
2023-01-05 14:15:00,62.05,62.13,62.05,62.13,78890.0,60.8276,60.9061,60.8276,60.9061,78890.0
2023-01-05 14:20:00,62.13,62.19,62.12,62.18,3559.0,60.9061,60.9649,60.8963,60.9551,3559.0
2023-01-05 14:25:00,62.17,62.18,62.07,62.09,11678.0,60.9453,60.9551,60.8472,60.8668,11678.0
2023-01-05 14:30:00,62.09,62.15,62.09,62.12,8988.0,60.8668,60.9257,60.8668,60.8963,8988.0
2023-01-05 14:35:00,62.13,62.3,62.13,62.28,20152.0,60.9061,61.0727,60.9061,61.0531,20152.0
2023-01-05 14:40:00,62.29,62.31,62.24,62.26,12772.0,61.0629,61.0825,61.0139,61.0335,12772.0
2023-01-05 14:45:00,62.28,62.41,62.27,62.37,12514.0,61.0531,61.1805,61.0433,61.1413,12514.0
2023-01-05 14:50:00,62.38,62.41,62.38,62.4,5371.0,61.1511,61.1805,61.1511,61.1707,5371.0
2023-01-05 14:55:00,62.4,62.42,62.22,62.23,19925.0,61.1707,61.1903,60.9943,61.0041,19925.0
2023-01-05 15:00:00,62.22,62.22,62.15,62.19,8057.0,60.9943,60.9943,60.9257,60.9649,8057.0
2023-01-05 15:05:00,62.18,62.19,62.13,62.14,7671.0,60.9551,60.9649,60.9061,60.9159,7671.0
2023-01-05 15:10:00,62.14,62.14,62.06,62.12,8119.0,60.9159,60.9159,60.8374,60.8963,8119.0
2023-01-05 15:15:00,62.14,62.17,62.11,62.12,7272.0,60.9159,60.9453,60.8864,60.8963,7272.0
2023-01-05 15:20:00,62.14,62.17,62.1,62.12,17196.0,60.9159,60.9453,60.8766,60.8963,17196.0
2023-01-05 15:25:00,62.12,62.12,62.02,62.05,30260.0,60.8963,60.8963,60.7982,60.8276,30260.0
2023-01-05 15:30:00,62.05,62.05,61.95,62.02,30868.0,60.8276,60.8276,60.7296,60.7982,30868.0
2023-01-05 15:35:00,62.03,62.12,62.02,62.1,17561.0,60.808,60.8963,60.7982,60.8766,17561.0
2023-01-05 15:40:00,62.11,62.12,62.05,62.07,32645.0,60.8864,60.8963,60.8276,60.8472,32645.0
2023-01-05 15:45:00,62.07,62.12,61.98,62.01,52530.0,60.8472,60.8963,60.759,60.7884,52530.0
2023-01-05 15:50:00,62.01,62.09,61.98,62.05,87068.0,60.7884,60.8668,60.759,60.8276,87068.0
2023-01-05 15:55:00,62.05,62.17,62.05,62.16,169464.0,60.8276,60.9453,60.8276,60.9355,169464.0
2023-01-06 09:30:00,62.76,62.89,62.55,62.89,48787.0,61.5236,61.6511,61.3178,61.6511,48787.0
2023-01-06 09:35:00,62.88,62.91,62.6,62.68,20900.0,61.6413,61.6707,61.3668,61.4452,20900.0
2023-01-06 09:40:00,62.7,62.73,62.53,62.62,75637.0,61.4648,61.4942,61.2982,61.3864,75637.0
2023-01-06 09:45:00,62.61,62.61,62.41,62.5,56007.0,61.3766,61.3766,61.1805,61.2688,56007.0
2023-01-06 09:50:00,62.48,62.64,62.48,62.57,23454.0,61.2492,61.406,61.2492,61.3374,23454.0
2023-01-06 09:55:00,62.55,62.64,62.39,62.39,43085.0,61.3178,61.406,61.1609,61.1609,43085.0
2023-01-06 10:00:00,62.41,62.88,62.41,62.63,50665.0,61.1805,61.6413,61.1805,61.3962,50665.0
2023-01-06 10:05:00,62.6,62.79,62.6,62.68,22319.0,61.3668,61.5531,61.3668,61.4452,22319.0
2023-01-06 10:10:00,62.67,62.72,62.59,62.67,9500.0,61.4354,61.4844,61.357,61.4354,9500.0
2023-01-06 10:15:00,62.64,62.9,62.64,62.85,114163.0,61.406,61.6609,61.406,61.6119,114163.0
2023-01-06 10:20:00,62.88,62.88,62.82,62.87,7851.0,61.6413,61.6413,61.5825,61.6315,7851.0
2023-01-06 10:25:00,62.89,62.9,62.75,62.8,8600.0,61.6511,61.6609,61.5138,61.5629,8600.0
2023-01-06 10:30:00,62.8,62.95,62.8,62.93,4924.0,61.5629,61.7099,61.5629,61.6903,4924.0
2023-01-06 10:35:00,62.94,63.09,62.91,63.09,14592.0,61.7001,61.8471,61.6707,61.8471,14592.0
2023-01-06 10:40:00,63.09,63.17,62.96,62.99,56093.0,61.8471,61.9256,61.7197,61.7491,56093.0
2023-01-06 10:45:00,62.99,63.1,62.96,63.1,10304.0,61.7491,61.8569,61.7197,61.8569,10304.0
2023-01-06 10:50:00,63.13,63.22,63.09,63.18,42486.0,61.8864,61.9746,61.8471,61.9354,42486.0
2023-01-06 10:55:00,63.18,63.22,63.11,63.17,36578.0,61.9354,61.9746,61.8667,61.9256,36578.0
2023-01-06 11:00:00,63.18,63.31,63.18,63.29,23581.0,61.9354,62.0628,61.9354,62.0432,23581.0
2023-01-06 11:05:00,63.3,63.34,63.26,63.31,33570.0,62.053,62.0922,62.0138,62.0628,33570.0
2023-01-06 11:10:00,63.31,63.32,63.22,63.22,19776.0,62.0628,62.0726,61.9746,61.9746,19776.0
2023-01-06 11:15:00,63.23,63.26,63.19,63.24,13241.0,61.9844,62.0138,61.9452,61.9942,13241.0
2023-01-06 11:20:00,63.25,63.37,63.25,63.35,9434.0,62.004,62.1216,62.004,62.102,9434.0
2023-01-06 11:25:00,63.35,63.36,63.23,63.32,20648.0,62.102,62.1118,61.9844,62.0726,20648.0
2023-01-06 11:30:00,63.33,63.45,63.33,63.41,40796.0,62.0824,62.2001,62.0824,62.1608,40796.0
2023-01-06 11:35:00,63.45,63.48,63.4,63.48,9817.0,62.2001,62.2295,62.151,62.2295,9817.0
2023-01-06 11:40:00,63.49,63.49,63.36,63.44,11625.0,62.2393,62.2393,62.1118,62.1902,11625.0
2023-01-06 11:45:00,63.47,63.51,63.43,63.46,8281.0,62.2197,62.2589,62.1804,62.2099,8281.0
2023-01-06 11:50:00,63.47,63.58,63.47,63.54,14272.0,62.2197,62.3275,62.2197,62.2883,14272.0
2023-01-06 11:55:00,63.57,63.61,63.5,63.51,9227.0,62.3177,62.3569,62.2491,62.2589,9227.0
2023-01-06 12:00:00,63.53,63.54,63.46,63.49,5216.0,62.2785,62.2883,62.2099,62.2393,5216.0
2023-01-06 12:05:00,63.49,63.5,63.45,63.48,10598.0,62.2393,62.2491,62.2001,62.2295,10598.0
2023-01-06 12:10:00,63.46,63.52,63.46,63.48,6299.0,62.2099,62.2687,62.2099,62.2295,6299.0
2023-01-06 12:15:00,63.52,63.56,63.49,63.53,9280.0,62.2687,62.3079,62.2393,62.2785,9280.0
2023-01-06 12:20:00,63.53,63.55,63.41,63.44,19800.0,62.2785,62.2981,62.1608,62.1902,19800.0
2023-01-06 12:25:00,63.43,63.46,63.39,63.4,9310.0,62.1804,62.2099,62.1412,62.151,9310.0
2023-01-06 12:30:00,63.42,63.48,63.39,63.42,10956.0,62.1706,62.2295,62.1412,62.1706,10956.0
2023-01-06 12:35:00,63.42,63.45,63.38,63.45,8848.0,62.1706,62.2001,62.1314,62.2001,8848.0
2023-01-06 12:40:00,63.44,63.44,63.37,63.41,8333.0,62.1902,62.1902,62.1216,62.1608,8333.0
2023-01-06 12:45:00,63.41,63.46,63.4,63.4,8897.0,62.1608,62.2099,62.151,62.151,8897.0
2023-01-06 12:50:00,63.41,63.41,63.32,63.34,12427.0,62.1608,62.1608,62.0726,62.0922,12427.0
2023-01-06 12:55:00,63.34,63.34,63.26,63.31,8215.0,62.0922,62.0922,62.0138,62.0628,8215.0
2023-01-06 13:00:00,63.33,63.37,63.29,63.31,6767.0,62.0824,62.1216,62.0432,62.0628,6767.0
2023-01-06 13:05:00,63.32,63.41,63.31,63.37,8472.0,62.0726,62.1608,62.0628,62.1216,8472.0
2023-01-06 13:10:00,63.36,63.4,63.35,63.39,12811.0,62.1118,62.151,62.102,62.1412,12811.0
2023-01-06 13:15:00,63.4,63.42,63.35,63.41,11859.0,62.151,62.1706,62.102,62.1608,11859.0
2023-01-06 13:20:00,63.41,63.45,63.38,63.45,8200.0,62.1608,62.2001,62.1314,62.2001,8200.0
2023-01-06 13:25:00,63.44,63.49,63.44,63.46,5299.0,62.1902,62.2393,62.1902,62.2099,5299.0
2023-01-06 13:30:00,63.47,63.53,63.45,63.53,15569.0,62.2197,62.2785,62.2001,62.2785,15569.0
2023-01-06 13:35:00,63.52,63.53,63.47,63.53,9514.0,62.2687,62.2785,62.2197,62.2785,9514.0
2023-01-06 13:40:00,63.53,63.58,63.52,63.52,8290.0,62.2785,62.3275,62.2687,62.2687,8290.0
2023-01-06 13:45:00,63.54,63.57,63.53,63.56,6552.0,62.2883,62.3177,62.2785,62.3079,6552.0
2023-01-06 13:50:00,63.56,63.56,63.49,63.54,5856.0,62.3079,62.3079,62.2393,62.2883,5856.0
2023-01-06 13:55:00,63.55,63.6,63.5,63.52,8514.0,62.2981,62.3471,62.2491,62.2687,8514.0
2023-01-06 14:00:00,63.52,63.54,63.43,63.47,11689.0,62.2687,62.2883,62.1804,62.2197,11689.0
2023-01-06 14:05:00,63.47,63.5,63.43,63.45,13222.0,62.2197,62.2491,62.1804,62.2001,13222.0
2023-01-06 14:10:00,63.46,63.46,63.39,63.43,11845.0,62.2099,62.2099,62.1412,62.1804,11845.0
2023-01-06 14:15:00,63.46,63.51,63.46,63.51,9194.0,62.2099,62.2589,62.2099,62.2589,9194.0
2023-01-06 14:20:00,63.5,63.56,63.5,63.55,7373.0,62.2491,62.3079,62.2491,62.2981,7373.0
2023-01-06 14:25:00,63.55,63.56,63.47,63.48,21713.0,62.2981,62.3079,62.2197,62.2295,21713.0
2023-01-06 14:30:00,63.49,63.55,63.48,63.52,44788.0,62.2393,62.2981,62.2295,62.2687,44788.0
2023-01-06 14:35:00,63.5,63.57,63.49,63.57,28349.0,62.2491,62.3177,62.2393,62.3177,28349.0
2023-01-06 14:40:00,63.55,63.56,63.51,63.55,31148.0,62.2981,62.3079,62.2589,62.2981,31148.0
2023-01-06 14:45:00,63.53,63.53,63.43,63.53,32474.0,62.2785,62.2785,62.1804,62.2785,32474.0
2023-01-06 14:50:00,63.54,63.61,63.53,63.61,27564.0,62.2883,62.3569,62.2785,62.3569,27564.0
2023-01-06 14:55:00,63.62,63.65,63.6,63.62,31517.0,62.3667,62.3961,62.3471,62.3667,31517.0
2023-01-06 15:00:00,63.62,63.74,63.62,63.73,48963.0,62.3667,62.4843,62.3667,62.4745,48963.0
2023-01-06 15:05:00,63.72,63.79,63.7,63.79,41618.0,62.4647,62.5334,62.4451,62.5334,41618.0
2023-01-06 15:10:00,63.79,63.82,63.73,63.76,40275.0,62.5334,62.5628,62.4745,62.5039,40275.0
2023-01-06 15:15:00,63.77,63.81,63.68,63.68,40193.0,62.5137,62.553,62.4255,62.4255,40193.0
2023-01-06 15:20:00,63.69,63.7,63.62,63.67,65050.0,62.4353,62.4451,62.3667,62.4157,65050.0
2023-01-06 15:25:00,63.68,63.69,63.6,63.61,49367.0,62.4255,62.4353,62.3471,62.3569,49367.0
2023-01-06 15:30:00,63.6,63.7,63.6,63.67,59584.0,62.3471,62.4451,62.3471,62.4157,59584.0
2023-01-06 15:35:00,63.67,63.76,63.66,63.76,173243.0,62.4157,62.5039,62.4059,62.5039,173243.0
2023-01-06 15:40:00,63.76,63.82,63.75,63.82,92571.0,62.5039,62.5628,62.4941,62.5628,92571.0
2023-01-06 15:45:00,63.81,63.84,63.73,63.74,76281.0,62.553,62.5824,62.4745,62.4843,76281.0
2023-01-06 15:50:00,63.73,63.77,63.62,63.64,149691.0,62.4745,62.5137,62.3667,62.3863,149691.0
2023-01-06 15:55:00,63.65,63.69,63.59,63.64,223086.0,62.3961,62.4353,62.3373,62.3863,223086.0
2023-01-09 09:30:00,64.09,64.23,63.83,63.9,33742.0,62.8274,62.9647,62.5726,62.6412,33742.0
2023-01-09 09:35:00,63.91,63.91,63.68,63.76,32800.0,62.651,62.651,62.4255,62.5039,32800.0
2023-01-09 09:40:00,63.77,63.84,63.73,63.8,19801.0,62.5137,62.5824,62.4745,62.5432,19801.0
2023-01-09 09:45:00,63.81,63.98,63.81,63.95,12582.0,62.553,62.7196,62.553,62.6902,12582.0
2023-01-09 09:50:00,63.96,64.04,63.92,64.03,19517.0,62.7,62.7784,62.6608,62.7686,19517.0
2023-01-09 09:55:00,64.03,64.08,63.94,63.98,35890.0,62.7686,62.8176,62.6804,62.7196,35890.0
2023-01-09 10:00:00,63.98,64.13,63.98,64.09,16476.0,62.7196,62.8667,62.7196,62.8274,16476.0
2023-01-09 10:05:00,64.06,64.09,64.02,64.05,7540.0,62.798,62.8274,62.7588,62.7882,7540.0
2023-01-09 10:10:00,64.09,64.1,63.97,64.02,14706.0,62.8274,62.8372,62.7098,62.7588,14706.0
2023-01-09 10:15:00,64.02,64.23,64.02,64.22,11831.0,62.7588,62.9647,62.7588,62.9549,11831.0
2023-01-09 10:20:00,64.24,64.29,64.15,64.15,42502.0,62.9745,63.0235,62.8863,62.8863,42502.0
2023-01-09 10:25:00,64.15,64.3,64.15,64.3,45909.0,62.8863,63.0333,62.8863,63.0333,45909.0
2023-01-09 10:30:00,64.28,64.34,64.22,64.33,15352.0,63.0137,63.0725,62.9549,63.0627,15352.0
2023-01-09 10:35:00,64.33,64.35,64.2,64.21,24693.0,63.0627,63.0823,62.9353,62.9451,24693.0
2023-01-09 10:40:00,64.22,64.31,64.18,64.31,9662.0,62.9549,63.0431,62.9157,63.0431,9662.0
2023-01-09 10:45:00,64.33,64.46,64.33,64.45,28070.0,63.0627,63.1902,63.0627,63.1804,28070.0
2023-01-09 10:50:00,64.47,64.47,64.37,64.37,2500.0,63.2,63.2,63.1019,63.1019,2500.0
2023-01-09 10:55:00,64.38,64.42,64.33,64.34,2401.0,63.1117,63.1509,63.0627,63.0725,2401.0
2023-01-09 11:00:00,64.34,64.46,64.33,64.43,3916.0,63.0725,63.1902,63.0627,63.1607,3916.0
2023-01-09 11:05:00,64.43,64.48,64.4,64.47,4380.0,63.1607,63.2098,63.1313,63.2,4380.0
2023-01-09 11:10:00,64.47,64.56,64.47,64.56,10789.0,63.2,63.2882,63.2,63.2882,10789.0
2023-01-09 11:15:00,64.56,64.62,64.56,64.58,25751.0,63.2882,63.347,63.2882,63.3078,25751.0
2023-01-09 11:20:00,64.56,64.62,64.56,64.61,4981.0,63.2882,63.347,63.2882,63.3372,4981.0
2023-01-09 11:25:00,64.6,64.6,64.54,64.54,7460.0,63.3274,63.3274,63.2686,63.2686,7460.0
2023-01-09 11:30:00,64.52,64.55,64.4,64.41,27643.0,63.249,63.2784,63.1313,63.1411,27643.0
2023-01-09 11:35:00,64.4,64.46,64.39,64.41,6813.0,63.1313,63.1902,63.1215,63.1411,6813.0
2023-01-09 11:40:00,64.42,64.47,64.39,64.47,5782.0,63.1509,63.2,63.1215,63.2,5782.0
2023-01-09 11:45:00,64.49,64.53,64.48,64.5,3456.0,63.2196,63.2588,63.2098,63.2294,3456.0
2023-01-09 11:50:00,64.54,64.6,64.54,64.58,12465.0,63.2686,63.3274,63.2686,63.3078,12465.0
2023-01-09 11:55:00,64.59,64.59,64.5,64.59,4393.0,63.3176,63.3176,63.2294,63.3176,4393.0
2023-01-09 12:00:00,64.58,64.63,64.55,64.58,7892.0,63.3078,63.3568,63.2784,63.3078,7892.0
2023-01-09 12:05:00,64.56,64.59,64.5,64.54,11706.0,63.2882,63.3176,63.2294,63.2686,11706.0
2023-01-09 12:10:00,64.53,64.61,64.52,64.56,14334.0,63.2588,63.3372,63.249,63.2882,14334.0
2023-01-09 12:15:00,64.58,64.58,64.46,64.46,4517.0,63.3078,63.3078,63.1902,63.1902,4517.0
2023-01-09 12:20:00,64.48,64.56,64.47,64.53,6050.0,63.2098,63.2882,63.2,63.2588,6050.0
2023-01-09 12:25:00,64.53,64.57,64.46,64.56,17655.0,63.2588,63.298,63.1902,63.2882,17655.0
2023-01-09 12:30:00,64.57,64.57,64.51,64.51,2224.0,63.298,63.298,63.2392,63.2392,2224.0
2023-01-09 12:35:00,64.49,64.49,64.38,64.39,6294.0,63.2196,63.2196,63.1117,63.1215,6294.0
2023-01-09 12:40:00,64.39,64.4,64.35,64.37,3588.0,63.1215,63.1313,63.0823,63.1019,3588.0
2023-01-09 12:45:00,64.38,64.49,64.38,64.44,10153.0,63.1117,63.2196,63.1117,63.1705,10153.0
2023-01-09 12:50:00,64.44,64.49,64.43,64.45,9026.0,63.1705,63.2196,63.1607,63.1804,9026.0
2023-01-09 12:55:00,64.45,64.46,64.42,64.45,6229.0,63.1804,63.1902,63.1509,63.1804,6229.0
2023-01-09 13:00:00,64.45,64.47,64.34,64.34,5995.0,63.1804,63.2,63.0725,63.0725,5995.0
2023-01-09 13:05:00,64.34,64.34,64.29,64.3,3338.0,63.0725,63.0725,63.0235,63.0333,3338.0
2023-01-09 13:10:00,64.29,64.4,64.26,64.4,20619.0,63.0235,63.1313,62.9941,63.1313,20619.0
2023-01-09 13:15:00,64.39,64.46,64.36,64.46,3971.0,63.1215,63.1902,63.0921,63.1902,3971.0
2023-01-09 13:20:00,64.45,64.48,64.43,64.44,5769.0,63.1804,63.2098,63.1607,63.1705,5769.0
2023-01-09 13:25:00,64.43,64.44,64.39,64.41,3023.0,63.1607,63.1705,63.1215,63.1411,3023.0
2023-01-09 13:30:00,64.39,64.42,64.31,64.32,15173.0,63.1215,63.1509,63.0431,63.0529,15173.0
2023-01-09 13:35:00,64.31,64.32,64.18,64.23,12290.0,63.0431,63.0529,62.9157,62.9647,12290.0
2023-01-09 13:40:00,64.23,64.24,64.09,64.1,10952.0,62.9647,62.9745,62.8274,62.8372,10952.0
2023-01-09 13:45:00,64.11,64.14,64.05,64.13,6324.0,62.847,62.8765,62.7882,62.8667,6324.0
2023-01-09 13:50:00,64.13,64.18,64.1,64.16,8151.0,62.8667,62.9157,62.8372,62.8961,8151.0
2023-01-09 13:55:00,64.16,64.2,64.12,64.19,4591.0,62.8961,62.9353,62.8569,62.9255,4591.0
2023-01-09 14:00:00,64.21,64.28,64.21,64.24,56272.0,62.9451,63.0137,62.9451,62.9745,56272.0
2023-01-09 14:05:00,64.25,64.25,64.06,64.16,31303.0,62.9843,62.9843,62.798,62.8961,31303.0
2023-01-09 14:10:00,64.16,64.19,64.13,64.17,9904.0,62.8961,62.9255,62.8667,62.9059,9904.0
2023-01-09 14:15:00,64.14,64.16,64.12,64.16,2035.0,62.8765,62.8961,62.8569,62.8961,2035.0
2023-01-09 14:20:00,64.18,64.25,64.18,64.22,4700.0,62.9157,62.9843,62.9157,62.9549,4700.0
2023-01-09 14:25:00,64.23,64.24,64.15,64.15,11386.0,62.9647,62.9745,62.8863,62.8863,11386.0
2023-01-09 14:30:00,64.14,64.15,64.01,64.01,14979.0,62.8765,62.8863,62.749,62.749,14979.0
2023-01-09 14:35:00,64.01,64.01,63.92,63.94,4899.0,62.749,62.749,62.6608,62.6804,4899.0
2023-01-09 14:40:00,63.94,63.99,63.93,63.98,7152.0,62.6804,62.7294,62.6706,62.7196,7152.0
2023-01-09 14:45:00,63.96,64.01,63.94,63.98,13593.0,62.7,62.749,62.6804,62.7196,13593.0
2023-01-09 14:50:00,63.99,64.0,63.92,63.92,4400.0,62.7294,62.7392,62.6608,62.6608,4400.0
2023-01-09 14:55:00,63.91,63.91,63.7,63.72,7955.0,62.651,62.651,62.4451,62.4647,7955.0
2023-01-09 15:00:00,63.74,63.76,63.7,63.74,14203.0,62.4843,62.5039,62.4451,62.4843,14203.0
2023-01-09 15:05:00,63.74,63.82,63.72,63.78,12566.0,62.4843,62.5628,62.4647,62.5236,12566.0
2023-01-09 15:10:00,63.78,63.79,63.7,63.71,9534.0,62.5236,62.5334,62.4451,62.4549,9534.0
2023-01-09 15:15:00,63.7,63.73,63.65,63.71,15067.0,62.4451,62.4745,62.3961,62.4549,15067.0
2023-01-09 15:20:00,63.7,63.79,63.7,63.74,10875.0,62.4451,62.5334,62.4451,62.4843,10875.0
2023-01-09 15:25:00,63.73,63.74,63.67,63.71,24451.0,62.4745,62.4843,62.4157,62.4549,24451.0
2023-01-09 15:30:00,63.72,63.74,63.62,63.71,23274.0,62.4647,62.4843,62.3667,62.4549,23274.0
2023-01-09 15:35:00,63.71,63.72,63.63,63.64,16763.0,62.4549,62.4647,62.3765,62.3863,16763.0
2023-01-09 15:40:00,63.64,63.71,63.63,63.71,16945.0,62.3863,62.4549,62.3765,62.4549,16945.0
2023-01-09 15:45:00,63.71,63.74,63.61,63.68,23559.0,62.4549,62.4843,62.3569,62.4255,23559.0
2023-01-09 15:50:00,63.69,63.76,63.68,63.74,93530.0,62.4353,62.5039,62.4255,62.4843,93530.0
2023-01-09 15:55:00,63.74,63.74,63.64,63.65,107880.0,62.4843,62.4843,62.3863,62.3961,107880.0
2023-01-10 09:30:00,63.27,63.71,63.15,63.7,31089.0,62.0236,62.4549,61.906,62.4451,31089.0
2023-01-10 09:35:00,63.69,63.78,63.58,63.64,37948.0,62.4353,62.5236,62.3275,62.3863,37948.0
2023-01-10 09:40:00,63.67,63.73,63.6,63.64,26692.0,62.4157,62.4745,62.3471,62.3863,26692.0
2023-01-10 09:45:00,63.64,63.68,63.41,63.51,16033.0,62.3863,62.4255,62.1608,62.2589,16033.0
2023-01-10 09:50:00,63.5,63.69,63.41,63.66,49759.0,62.2491,62.4353,62.1608,62.4059,49759.0
2023-01-10 09:55:00,63.65,63.7,63.48,63.51,31621.0,62.3961,62.4451,62.2295,62.2589,31621.0
2023-01-10 10:00:00,63.53,63.63,63.51,63.58,13865.0,62.2785,62.3765,62.2589,62.3275,13865.0
2023-01-10 10:05:00,63.58,63.7,63.56,63.67,9575.0,62.3275,62.4451,62.3079,62.4157,9575.0
2023-01-10 10:10:00,63.68,63.84,63.65,63.77,27495.0,62.4255,62.5824,62.3961,62.5137,27495.0
2023-01-10 10:15:00,63.77,63.83,63.68,63.68,119426.0,62.5137,62.5726,62.4255,62.4255,119426.0
2023-01-10 10:20:00,63.68,63.69,63.6,63.63,51429.0,62.4255,62.4353,62.3471,62.3765,51429.0
2023-01-10 10:25:00,63.63,63.71,63.51,63.54,15798.0,62.3765,62.4549,62.2589,62.2883,15798.0
2023-01-10 10:30:00,63.56,63.57,63.32,63.39,19518.0,62.3079,62.3177,62.0726,62.1412,19518.0
2023-01-10 10:35:00,63.4,63.42,63.28,63.32,11314.0,62.151,62.1706,62.0334,62.0726,11314.0
2023-01-10 10:40:00,63.31,63.36,63.15,63.17,11988.0,62.0628,62.1118,61.906,61.9256,11988.0
2023-01-10 10:45:00,63.16,63.27,63.13,63.24,19465.0,61.9158,62.0236,61.8864,61.9942,19465.0
2023-01-10 10:50:00,63.25,63.4,63.25,63.38,11386.0,62.004,62.151,62.004,62.1314,11386.0
2023-01-10 10:55:00,63.37,63.49,63.35,63.48,6250.0,62.1216,62.2393,62.102,62.2295,6250.0
2023-01-10 11:00:00,63.5,63.55,63.46,63.54,8153.0,62.2491,62.2981,62.2099,62.2883,8153.0
2023-01-10 11:05:00,63.54,63.54,63.48,63.49,6356.0,62.2883,62.2883,62.2295,62.2393,6356.0
2023-01-10 11:10:00,63.47,63.56,63.47,63.54,6948.0,62.2197,62.3079,62.2197,62.2883,6948.0
2023-01-10 11:15:00,63.54,63.59,63.52,63.58,5843.0,62.2883,62.3373,62.2687,62.3275,5843.0
2023-01-10 11:20:00,63.58,63.67,63.58,63.64,6259.0,62.3275,62.4157,62.3275,62.3863,6259.0
2023-01-10 11:25:00,63.63,63.63,63.5,63.52,20694.0,62.3765,62.3765,62.2491,62.2687,20694.0
2023-01-10 11:30:00,63.53,63.57,63.5,63.55,7607.0,62.2785,62.3177,62.2491,62.2981,7607.0
2023-01-10 11:35:00,63.57,63.64,63.57,63.58,4744.0,62.3177,62.3863,62.3177,62.3275,4744.0
2023-01-10 11:40:00,63.57,63.61,63.56,63.6,4300.0,62.3177,62.3569,62.3079,62.3471,4300.0
2023-01-10 11:45:00,63.59,63.63,63.52,63.62,6175.0,62.3373,62.3765,62.2687,62.3667,6175.0
2023-01-10 11:50:00,63.63,63.65,63.6,63.63,5519.0,62.3765,62.3961,62.3471,62.3765,5519.0
2023-01-10 11:55:00,63.65,63.67,63.62,63.64,6686.0,62.3961,62.4157,62.3667,62.3863,6686.0
2023-01-10 12:00:00,63.65,63.65,63.52,63.61,6668.0,62.3961,62.3961,62.2687,62.3569,6668.0
2023-01-10 12:05:00,63.62,63.67,63.6,63.67,4942.0,62.3667,62.4157,62.3471,62.4157,4942.0
2023-01-10 12:10:00,63.66,63.79,63.65,63.77,7169.0,62.4059,62.5334,62.3961,62.5137,7169.0
2023-01-10 12:15:00,63.77,63.78,63.61,63.62,9258.0,62.5137,62.5236,62.3569,62.3667,9258.0
2023-01-10 12:20:00,63.62,63.7,63.6,63.7,4261.0,62.3667,62.4451,62.3471,62.4451,4261.0
2023-01-10 12:25:00,63.69,63.74,63.69,63.69,8654.0,62.4353,62.4843,62.4353,62.4353,8654.0
2023-01-10 12:30:00,63.69,63.77,63.69,63.77,5187.0,62.4353,62.5137,62.4353,62.5137,5187.0
2023-01-10 12:35:00,63.77,63.86,63.74,63.85,15971.0,62.5137,62.602,62.4843,62.5922,15971.0
2023-01-10 12:40:00,63.85,63.88,63.81,63.81,21665.0,62.5922,62.6216,62.553,62.553,21665.0
2023-01-10 12:45:00,63.78,63.79,63.73,63.73,13348.0,62.5236,62.5334,62.4745,62.4745,13348.0
2023-01-10 12:50:00,63.74,63.75,63.68,63.69,8565.0,62.4843,62.4941,62.4255,62.4353,8565.0
2023-01-10 12:55:00,63.7,63.72,63.68,63.71,7731.0,62.4451,62.4647,62.4255,62.4549,7731.0
2023-01-10 13:00:00,63.71,63.76,63.67,63.75,30414.0,62.4549,62.5039,62.4157,62.4941,30414.0
2023-01-10 13:05:00,63.75,63.81,63.74,63.81,27304.0,62.4941,62.553,62.4843,62.553,27304.0
2023-01-10 13:10:00,63.81,63.81,63.74,63.74,11185.0,62.553,62.553,62.4843,62.4843,11185.0
2023-01-10 13:15:00,63.74,63.75,63.62,63.65,8935.0,62.4843,62.4941,62.3667,62.3961,8935.0
2023-01-10 13:20:00,63.66,63.74,63.63,63.74,12932.0,62.4059,62.4843,62.3765,62.4843,12932.0
2023-01-10 13:25:00,63.74,63.78,63.73,63.76,14094.0,62.4843,62.5236,62.4745,62.5039,14094.0
2023-01-10 13:30:00,63.76,63.87,63.76,63.86,25067.0,62.5039,62.6118,62.5039,62.602,25067.0
2023-01-10 13:35:00,63.87,63.93,63.87,63.91,17742.0,62.6118,62.6706,62.6118,62.651,17742.0
2023-01-10 13:40:00,63.92,63.94,63.86,63.87,8153.0,62.6608,62.6804,62.602,62.6118,8153.0
2023-01-10 13:45:00,63.87,63.89,63.85,63.88,5944.0,62.6118,62.6314,62.5922,62.6216,5944.0
2023-01-10 13:50:00,63.89,63.91,63.87,63.89,10919.0,62.6314,62.651,62.6118,62.6314,10919.0
2023-01-10 13:55:00,63.89,63.96,63.85,63.96,15413.0,62.6314,62.7,62.5922,62.7,15413.0
2023-01-10 14:00:00,63.96,64.02,63.95,63.98,14516.0,62.7,62.7588,62.6902,62.7196,14516.0
2023-01-10 14:05:00,63.97,64.01,63.92,64.0,18743.0,62.7098,62.749,62.6608,62.7392,18743.0
2023-01-10 14:10:00,64.0,64.03,63.97,64.01,12469.0,62.7392,62.7686,62.7098,62.749,12469.0
2023-01-10 14:15:00,64.0,64.05,64.0,64.05,8296.0,62.7392,62.7882,62.7392,62.7882,8296.0
2023-01-10 14:20:00,64.06,64.09,64.03,64.03,7832.0,62.798,62.8274,62.7686,62.7686,7832.0
2023-01-10 14:25:00,64.04,64.07,63.98,64.07,10601.0,62.7784,62.8078,62.7196,62.8078,10601.0
2023-01-10 14:30:00,64.08,64.14,64.05,64.11,12670.0,62.8176,62.8765,62.7882,62.847,12670.0
2023-01-10 14:35:00,64.11,64.14,64.06,64.07,9974.0,62.847,62.8765,62.798,62.8078,9974.0
2023-01-10 14:40:00,64.06,64.07,64.02,64.04,13721.0,62.798,62.8078,62.7588,62.7784,13721.0
2023-01-10 14:45:00,64.01,64.08,63.99,64.06,8654.0,62.749,62.8176,62.7294,62.798,8654.0
2023-01-10 14:50:00,64.07,64.08,63.99,64.02,10690.0,62.8078,62.8176,62.7294,62.7588,10690.0
2023-01-10 14:55:00,64.02,64.05,64.0,64.02,10258.0,62.7588,62.7882,62.7392,62.7588,10258.0
2023-01-10 15:00:00,64.03,64.03,63.96,63.98,21181.0,62.7686,62.7686,62.7,62.7196,21181.0
2023-01-10 15:05:00,63.99,63.99,63.89,63.99,9501.0,62.7294,62.7294,62.6314,62.7294,9501.0
2023-01-10 15:10:00,63.99,64.04,63.94,64.04,12626.0,62.7294,62.7784,62.6804,62.7784,12626.0
2023-01-10 15:15:00,64.04,64.11,64.04,64.09,23171.0,62.7784,62.847,62.7784,62.8274,23171.0
2023-01-10 15:20:00,64.09,64.09,63.98,64.0,10233.0,62.8274,62.8274,62.7196,62.7392,10233.0
2023-01-10 15:25:00,64.01,64.02,63.98,64.0,9497.0,62.749,62.7588,62.7196,62.7392,9497.0
2023-01-10 15:30:00,63.99,64.02,63.98,64.0,13861.0,62.7294,62.7588,62.7196,62.7392,13861.0
2023-01-10 15:35:00,64.01,64.09,63.99,64.06,21426.0,62.749,62.8274,62.7294,62.798,21426.0
2023-01-10 15:40:00,64.06,64.07,64.03,64.06,14688.0,62.798,62.8078,62.7686,62.798,14688.0
2023-01-10 15:45:00,64.05,64.15,64.04,64.12,28526.0,62.7882,62.8863,62.7784,62.8569,28526.0
2023-01-10 15:50:00,64.12,64.26,64.12,64.23,136188.0,62.8569,62.9941,62.8569,62.9647,136188.0
2023-01-10 15:55:00,64.24,64.32,64.24,64.3,75783.0,62.9745,63.0529,62.9745,63.0333,75783.0
2023-01-11 09:30:00,64.78,64.94,64.72,64.79,36159.0,63.5039,63.6607,63.445,63.5137,36159.0
2023-01-11 09:35:00,64.8,65.03,64.8,65.03,22957.0,63.5235,63.7489,63.5235,63.7489,22957.0
2023-01-11 09:40:00,65.03,65.15,65.01,65.13,23419.0,63.7489,63.8666,63.7293,63.847,23419.0
2023-01-11 09:45:00,65.16,65.23,65.09,65.12,17195.0,63.8764,63.945,63.8077,63.8372,17195.0
2023-01-11 09:50:00,65.13,65.32,65.11,65.3,34242.0,63.847,64.0332,63.8274,64.0136,34242.0
2023-01-11 09:55:00,65.31,65.38,65.27,65.28,20956.0,64.0234,64.092,63.9842,63.994,20956.0
2023-01-11 10:00:00,65.3,65.44,65.29,65.36,28956.0,64.0136,64.1508,64.0038,64.0724,28956.0
2023-01-11 10:05:00,65.36,65.5,65.36,65.42,25008.0,64.0724,64.2097,64.0724,64.1312,25008.0
2023-01-11 10:10:00,65.43,65.53,65.42,65.46,16203.0,64.141,64.2391,64.1312,64.1705,16203.0
2023-01-11 10:15:00,65.46,65.46,65.35,65.42,12456.0,64.1705,64.1705,64.0626,64.1312,12456.0
2023-01-11 10:20:00,65.42,65.55,65.4,65.43,20131.0,64.1312,64.2587,64.1116,64.141,20131.0
2023-01-11 10:25:00,65.43,65.5,65.41,65.49,11168.0,64.141,64.2097,64.1214,64.1999,11168.0
2023-01-11 10:30:00,65.49,65.49,65.33,65.33,15835.0,64.1999,64.1999,64.043,64.043,15835.0
2023-01-11 10:35:00,65.34,65.34,65.22,65.34,59480.0,64.0528,64.0528,63.9352,64.0528,59480.0
2023-01-11 10:40:00,65.34,65.43,65.34,65.43,64529.0,64.0528,64.141,64.0528,64.141,64529.0
2023-01-11 10:45:00,65.44,65.48,65.37,65.39,21062.0,64.1508,64.1901,64.0822,64.1018,21062.0
2023-01-11 10:50:00,65.37,65.4,65.27,65.28,18224.0,64.0822,64.1116,63.9842,63.994,18224.0
2023-01-11 10:55:00,65.28,65.28,65.18,65.2,11488.0,63.994,63.994,63.896,63.9156,11488.0
2023-01-11 11:00:00,65.2,65.29,65.2,65.27,7266.0,63.9156,64.0038,63.9156,63.9842,7266.0
2023-01-11 11:05:00,65.28,65.33,65.26,65.3,8791.0,63.994,64.043,63.9744,64.0136,8791.0
2023-01-11 11:10:00,65.31,65.38,65.29,65.38,7984.0,64.0234,64.092,64.0038,64.092,7984.0
2023-01-11 11:15:00,65.38,65.39,65.31,65.35,12981.0,64.092,64.1018,64.0234,64.0626,12981.0
2023-01-11 11:20:00,65.34,65.35,65.3,65.3,11115.0,64.0528,64.0626,64.0136,64.0136,11115.0
2023-01-11 11:25:00,65.29,65.33,65.26,65.31,4882.0,64.0038,64.043,63.9744,64.0234,4882.0
2023-01-11 11:30:00,65.31,65.4,65.31,65.36,8601.0,64.0234,64.1116,64.0234,64.0724,8601.0
2023-01-11 11:35:00,65.36,65.39,65.33,65.35,36235.0,64.0724,64.1018,64.043,64.0626,36235.0
2023-01-11 11:40:00,65.36,65.46,65.35,65.46,9503.0,64.0724,64.1705,64.0626,64.1705,9503.0
2023-01-11 11:45:00,65.47,65.51,65.42,65.47,8529.0,64.1803,64.2195,64.1312,64.1803,8529.0
2023-01-11 11:50:00,65.46,65.49,65.43,65.48,12236.0,64.1705,64.1999,64.141,64.1901,12236.0
2023-01-11 11:55:00,65.48,65.49,65.43,65.45,11570.0,64.1901,64.1999,64.141,64.1607,11570.0
2023-01-11 12:00:00,65.46,65.5,65.43,65.48,11037.0,64.1705,64.2097,64.141,64.1901,11037.0
2023-01-11 12:05:00,65.47,65.56,65.45,65.5,7648.0,64.1803,64.2685,64.1607,64.2097,7648.0
2023-01-11 12:10:00,65.53,65.55,65.5,65.53,6096.0,64.2391,64.2587,64.2097,64.2391,6096.0
2023-01-11 12:15:00,65.53,65.56,65.51,65.52,7267.0,64.2391,64.2685,64.2195,64.2293,7267.0
2023-01-11 12:20:00,65.52,65.62,65.52,65.59,16883.0,64.2293,64.3273,64.2293,64.2979,16883.0
2023-01-11 12:25:00,65.58,65.59,65.55,65.57,9387.0,64.2881,64.2979,64.2587,64.2783,9387.0
2023-01-11 12:30:00,65.58,65.58,65.52,65.52,10898.0,64.2881,64.2881,64.2293,64.2293,10898.0
2023-01-11 12:35:00,65.53,65.55,65.52,65.55,7495.0,64.2391,64.2587,64.2293,64.2587,7495.0
2023-01-11 12:40:00,65.53,65.56,65.53,65.55,5336.0,64.2391,64.2685,64.2391,64.2587,5336.0
2023-01-11 12:45:00,65.56,65.63,65.54,65.63,11026.0,64.2685,64.3371,64.2489,64.3371,11026.0
2023-01-11 12:50:00,65.63,65.63,65.58,65.59,6814.0,64.3371,64.3371,64.2881,64.2979,6814.0
2023-01-11 12:55:00,65.59,65.64,65.57,65.63,6060.0,64.2979,64.3469,64.2783,64.3371,6060.0
2023-01-11 13:00:00,65.63,65.72,65.62,65.69,18246.0,64.3371,64.4253,64.3273,64.3959,18246.0
2023-01-11 13:05:00,65.69,65.69,65.65,65.68,10576.0,64.3959,64.3959,64.3567,64.3861,10576.0
2023-01-11 13:10:00,65.69,65.74,65.67,65.73,44090.0,64.3959,64.4449,64.3763,64.4351,44090.0
2023-01-11 13:15:00,65.72,65.74,65.59,65.7,23768.0,64.4253,64.4449,64.2979,64.4057,23768.0
2023-01-11 13:20:00,65.68,65.68,65.63,65.65,4642.0,64.3861,64.3861,64.3371,64.3567,4642.0
2023-01-11 13:25:00,65.66,65.68,65.64,65.67,11918.0,64.3665,64.3861,64.3469,64.3763,11918.0
2023-01-11 13:30:00,65.67,65.73,65.65,65.71,8057.0,64.3763,64.4351,64.3567,64.4155,8057.0
2023-01-11 13:35:00,65.72,65.76,65.69,65.71,21252.0,64.4253,64.4645,64.3959,64.4155,21252.0
2023-01-11 13:40:00,65.71,65.76,65.7,65.71,8023.0,64.4155,64.4645,64.4057,64.4155,8023.0
2023-01-11 13:45:00,65.71,65.73,65.68,65.7,14355.0,64.4155,64.4351,64.3861,64.4057,14355.0
2023-01-11 13:50:00,65.69,65.69,65.59,65.6,10726.0,64.3959,64.3959,64.2979,64.3077,10726.0
2023-01-11 13:55:00,65.59,65.69,65.59,65.69,7314.0,64.2979,64.3959,64.2979,64.3959,7314.0
2023-01-11 14:00:00,65.69,65.72,65.66,65.67,21538.0,64.3959,64.4253,64.3665,64.3763,21538.0
2023-01-11 14:05:00,65.67,65.71,65.62,65.7,12749.0,64.3763,64.4155,64.3273,64.4057,12749.0
2023-01-11 14:10:00,65.7,65.71,65.62,65.64,9784.0,64.4057,64.4155,64.3273,64.3469,9784.0
2023-01-11 14:15:00,65.63,65.69,65.6,65.68,7171.0,64.3371,64.3959,64.3077,64.3861,7171.0
2023-01-11 14:20:00,65.68,65.69,65.6,65.61,12216.0,64.3861,64.3959,64.3077,64.3175,12216.0
2023-01-11 14:25:00,65.6,65.64,65.59,65.61,10998.0,64.3077,64.3469,64.2979,64.3175,10998.0
2023-01-11 14:30:00,65.62,65.68,65.61,65.66,13315.0,64.3273,64.3861,64.3175,64.3665,13315.0
2023-01-11 14:35:00,65.66,65.67,65.64,65.66,12863.0,64.3665,64.3763,64.3469,64.3665,12863.0
2023-01-11 14:40:00,65.65,65.71,65.62,65.7,16351.0,64.3567,64.4155,64.3273,64.4057,16351.0
2023-01-11 14:45:00,65.71,65.75,65.7,65.7,17167.0,64.4155,64.4547,64.4057,64.4057,17167.0
2023-01-11 14:50:00,65.7,65.71,65.65,65.67,18102.0,64.4057,64.4155,64.3567,64.3763,18102.0
2023-01-11 14:55:00,65.67,65.71,65.65,65.7,15825.0,64.3763,64.4155,64.3567,64.4057,15825.0
2023-01-11 15:00:00,65.71,65.74,65.67,65.74,15601.0,64.4155,64.4449,64.3763,64.4449,15601.0
2023-01-11 15:05:00,65.75,65.76,65.71,65.75,24461.0,64.4547,64.4645,64.4155,64.4547,24461.0
2023-01-11 15:10:00,65.76,65.81,65.73,65.79,28761.0,64.4645,64.5136,64.4351,64.494,28761.0
2023-01-11 15:15:00,65.8,65.84,65.8,65.81,30653.0,64.5038,64.543,64.5038,64.5136,30653.0
2023-01-11 15:20:00,65.82,65.89,65.82,65.89,30436.0,64.5234,64.592,64.5234,64.592,30436.0
2023-01-11 15:25:00,65.9,65.92,65.82,65.83,17683.0,64.6018,64.6214,64.5234,64.5332,17683.0
2023-01-11 15:30:00,65.83,65.83,65.77,65.8,50558.0,64.5332,64.5332,64.4743,64.5038,50558.0
2023-01-11 15:35:00,65.8,65.81,65.74,65.76,61013.0,64.5038,64.5136,64.4449,64.4645,61013.0
2023-01-11 15:40:00,65.75,65.8,65.74,65.79,48042.0,64.4547,64.5038,64.4449,64.494,48042.0
2023-01-11 15:45:00,65.79,65.87,65.78,65.87,69547.0,64.494,64.5724,64.4842,64.5724,69547.0
2023-01-11 15:50:00,65.86,65.95,65.81,65.94,111773.0,64.5626,64.6508,64.5136,64.641,111773.0
2023-01-11 15:55:00,65.95,65.98,65.94,65.95,114687.0,64.6508,64.6802,64.641,64.6508,114687.0
2023-01-12 09:30:00,66.4,66.48,65.94,65.94,48689.0,65.0919,65.1704,64.641,64.641,48689.0
2023-01-12 09:35:00,65.98,66.03,65.58,65.71,45523.0,64.6802,64.7292,64.2881,64.4155,45523.0
2023-01-12 09:40:00,65.7,65.72,65.22,65.23,66361.0,64.4057,64.4253,63.9352,63.945,66361.0
2023-01-12 09:45:00,65.2,65.31,65.08,65.14,48184.0,63.9156,64.0234,63.7979,63.8568,48184.0
2023-01-12 09:50:00,65.11,65.34,65.07,65.27,52000.0,63.8274,64.0528,63.7881,63.9842,52000.0
2023-01-12 09:55:00,65.22,65.52,65.22,65.52,15886.0,63.9352,64.2293,63.9352,64.2293,15886.0
2023-01-12 10:00:00,65.55,65.74,65.54,65.72,15279.0,64.2587,64.4449,64.2489,64.4253,15279.0
2023-01-12 10:05:00,65.72,65.76,65.58,65.73,26625.0,64.4253,64.4645,64.2881,64.4351,26625.0
2023-01-12 10:10:00,65.74,66.0,65.74,65.87,32270.0,64.4449,64.6998,64.4449,64.5724,32270.0
2023-01-12 10:15:00,65.86,65.96,65.86,65.89,29829.0,64.5626,64.6606,64.5626,64.592,29829.0
2023-01-12 10:20:00,65.93,65.99,65.83,65.92,25567.0,64.6312,64.69,64.5332,64.6214,25567.0
2023-01-12 10:25:00,65.92,65.99,65.82,65.88,9420.0,64.6214,64.69,64.5234,64.5822,9420.0
2023-01-12 10:30:00,65.9,65.9,65.81,65.89,17342.0,64.6018,64.6018,64.5136,64.592,17342.0
2023-01-12 10:35:00,65.89,66.01,65.88,66.01,9671.0,64.592,64.7096,64.5822,64.7096,9671.0
2023-01-12 10:40:00,66.01,66.01,65.68,65.72,17688.0,64.7096,64.7096,64.3861,64.4253,17688.0
2023-01-12 10:45:00,65.71,65.76,65.55,65.64,23297.0,64.4155,64.4645,64.2587,64.3469,23297.0
2023-01-12 10:50:00,65.64,65.67,65.56,65.67,112783.0,64.3469,64.3763,64.2685,64.3763,112783.0
2023-01-12 10:55:00,65.68,65.75,65.61,65.61,25885.0,64.3861,64.4547,64.3175,64.3175,25885.0
2023-01-12 11:00:00,65.62,65.64,65.44,65.57,22269.0,64.3273,64.3469,64.1508,64.2783,22269.0
2023-01-12 11:05:00,65.61,65.68,65.57,65.62,7849.0,64.3175,64.3861,64.2783,64.3273,7849.0
2023-01-12 11:10:00,65.61,65.71,65.58,65.7,17727.0,64.3175,64.4155,64.2881,64.4057,17727.0
2023-01-12 11:15:00,65.73,65.77,65.69,65.72,33030.0,64.4351,64.4743,64.3959,64.4253,33030.0
2023-01-12 11:20:00,65.72,65.74,65.65,65.68,9618.0,64.4253,64.4449,64.3567,64.3861,9618.0
2023-01-12 11:25:00,65.68,65.75,65.59,65.7,8698.0,64.3861,64.4547,64.2979,64.4057,8698.0
2023-01-12 11:30:00,65.72,65.72,65.56,65.62,7692.0,64.4253,64.4253,64.2685,64.3273,7692.0
2023-01-12 11:35:00,65.63,65.7,65.61,65.64,12016.0,64.3371,64.4057,64.3175,64.3469,12016.0
2023-01-12 11:40:00,65.65,65.81,65.65,65.8,4345.0,64.3567,64.5136,64.3567,64.5038,4345.0
2023-01-12 11:45:00,65.81,65.82,65.71,65.71,5048.0,64.5136,64.5234,64.4155,64.4155,5048.0
2023-01-12 11:50:00,65.69,65.75,65.67,65.75,6060.0,64.3959,64.4547,64.3763,64.4547,6060.0
2023-01-12 11:55:00,65.76,65.9,65.76,65.86,5977.0,64.4645,64.6018,64.4645,64.5626,5977.0
2023-01-12 12:00:00,65.85,65.89,65.83,65.88,10851.0,64.5528,64.592,64.5332,64.5822,10851.0
2023-01-12 12:05:00,65.88,65.94,65.84,65.94,3711.0,64.5822,64.641,64.543,64.641,3711.0
2023-01-12 12:10:00,65.95,66.07,65.95,66.04,7709.0,64.6508,64.7684,64.6508,64.739,7709.0
2023-01-12 12:15:00,66.03,66.1,66.0,66.08,5907.0,64.7292,64.7978,64.6998,64.7782,5907.0
2023-01-12 12:20:00,66.09,66.1,66.04,66.06,11883.0,64.788,64.7978,64.739,64.7586,11883.0
2023-01-12 12:25:00,66.06,66.09,66.03,66.08,16759.0,64.7586,64.788,64.7292,64.7782,16759.0
2023-01-12 12:30:00,66.08,66.13,66.05,66.12,11324.0,64.7782,64.8273,64.7488,64.8175,11324.0
2023-01-12 12:35:00,66.12,66.14,66.1,66.11,6895.0,64.8175,64.8371,64.7978,64.8077,6895.0
2023-01-12 12:40:00,66.1,66.1,66.05,66.06,5561.0,64.7978,64.7978,64.7488,64.7586,5561.0
2023-01-12 12:45:00,66.07,66.13,66.07,66.11,7083.0,64.7684,64.8273,64.7684,64.8077,7083.0
2023-01-12 12:50:00,66.1,66.15,66.1,66.11,7486.0,64.7978,64.8469,64.7978,64.8077,7486.0
2023-01-12 12:55:00,66.11,66.12,66.05,66.05,20853.0,64.8077,64.8175,64.7488,64.7488,20853.0
2023-01-12 13:00:00,66.05,66.13,66.04,66.12,23074.0,64.7488,64.8273,64.739,64.8175,23074.0
2023-01-12 13:05:00,66.11,66.15,66.06,66.13,60887.0,64.8077,64.8469,64.7586,64.8273,60887.0
2023-01-12 13:10:00,66.12,66.13,66.05,66.12,17299.0,64.8175,64.8273,64.7488,64.8175,17299.0
2023-01-12 13:15:00,66.13,66.22,66.13,66.18,18419.0,64.8273,64.9155,64.8273,64.8763,18419.0
2023-01-12 13:20:00,66.19,66.2,66.14,66.15,29079.0,64.8861,64.8959,64.8371,64.8469,29079.0
2023-01-12 13:25:00,66.16,66.16,65.8,65.84,29845.0,64.8567,64.8567,64.5038,64.543,29845.0
2023-01-12 13:30:00,65.84,65.95,65.73,65.9,42266.0,64.543,64.6508,64.4351,64.6018,42266.0
2023-01-12 13:35:00,65.91,66.03,65.89,66.02,12712.0,64.6116,64.7292,64.592,64.7194,12712.0
2023-01-12 13:40:00,66.03,66.11,66.01,66.1,8252.0,64.7292,64.8077,64.7096,64.7978,8252.0
2023-01-12 13:45:00,66.11,66.22,66.1,66.17,45627.0,64.8077,64.9155,64.7978,64.8665,45627.0
2023-01-12 13:50:00,66.17,66.31,66.16,66.28,7943.0,64.8665,65.0037,64.8567,64.9743,7943.0
2023-01-12 13:55:00,66.28,66.34,66.26,66.33,11998.0,64.9743,65.0331,64.9547,65.0233,11998.0
2023-01-12 14:00:00,66.34,66.35,66.21,66.25,15916.0,65.0331,65.0429,64.9057,64.9449,15916.0
2023-01-12 14:05:00,66.24,66.36,66.24,66.3,5744.0,64.9351,65.0527,64.9351,64.9939,5744.0
2023-01-12 14:10:00,66.3,66.36,66.28,66.35,9558.0,64.9939,65.0527,64.9743,65.0429,9558.0
2023-01-12 14:15:00,66.35,66.36,66.31,66.35,9578.0,65.0429,65.0527,65.0037,65.0429,9578.0
2023-01-12 14:20:00,66.35,66.4,66.29,66.35,14296.0,65.0429,65.0919,64.9841,65.0429,14296.0
2023-01-12 14:25:00,66.34,66.38,66.3,66.31,5246.0,65.0331,65.0723,64.9939,65.0037,5246.0
2023-01-12 14:30:00,66.3,66.34,66.26,66.29,9477.0,64.9939,65.0331,64.9547,64.9841,9477.0
2023-01-12 14:35:00,66.29,66.32,66.27,66.32,2842.0,64.9841,65.0135,64.9645,65.0135,2842.0
2023-01-12 14:40:00,66.32,66.34,66.27,66.3,4962.0,65.0135,65.0331,64.9645,64.9939,4962.0
2023-01-12 14:45:00,66.33,66.36,66.3,66.31,5514.0,65.0233,65.0527,64.9939,65.0037,5514.0
2023-01-12 14:50:00,66.27,66.29,66.17,66.2,8857.0,64.9645,64.9841,64.8665,64.8959,8857.0
2023-01-12 14:55:00,66.21,66.25,66.15,66.25,15193.0,64.9057,64.9449,64.8469,64.9449,15193.0
2023-01-12 15:00:00,66.25,66.31,66.22,66.27,8556.0,64.9449,65.0037,64.9155,64.9645,8556.0
2023-01-12 15:05:00,66.28,66.29,66.12,66.12,6084.0,64.9743,64.9841,64.8175,64.8175,6084.0
2023-01-12 15:10:00,66.14,66.15,66.08,66.1,8983.0,64.8371,64.8469,64.7782,64.7978,8983.0
2023-01-12 15:15:00,66.09,66.13,66.07,66.08,12085.0,64.788,64.8273,64.7684,64.7782,12085.0
2023-01-12 15:20:00,66.08,66.14,66.04,66.12,7625.0,64.7782,64.8371,64.739,64.8175,7625.0
2023-01-12 15:25:00,66.11,66.15,66.09,66.13,9897.0,64.8077,64.8469,64.788,64.8273,9897.0
2023-01-12 15:30:00,66.12,66.18,66.12,66.14,19213.0,64.8175,64.8763,64.8175,64.8371,19213.0
2023-01-12 15:35:00,66.14,66.15,66.07,66.1,12493.0,64.8371,64.8469,64.7684,64.7978,12493.0
2023-01-12 15:40:00,66.11,66.12,66.03,66.06,28151.0,64.8077,64.8175,64.7292,64.7586,28151.0
2023-01-12 15:45:00,66.05,66.06,65.97,66.06,49897.0,64.7488,64.7586,64.6704,64.7586,49897.0
2023-01-12 15:50:00,66.05,66.14,66.05,66.14,68156.0,64.7488,64.8371,64.7488,64.8371,68156.0
2023-01-12 15:55:00,66.14,66.19,66.11,66.14,92967.0,64.8371,64.8861,64.8077,64.8371,92967.0
2023-01-13 09:30:00,65.15,65.77,65.14,65.76,123707.0,63.8666,64.4743,63.8568,64.4645,123707.0
2023-01-13 09:35:00,65.75,65.83,65.65,65.7,45624.0,64.4547,64.5332,64.3567,64.4057,45624.0
2023-01-13 09:40:00,65.7,65.73,65.52,65.67,38872.0,64.4057,64.4351,64.2293,64.3763,38872.0
2023-01-13 09:45:00,65.67,65.81,65.62,65.74,30509.0,64.3763,64.5136,64.3273,64.4449,30509.0
2023-01-13 09:50:00,65.72,65.93,65.72,65.88,9603.0,64.4253,64.6312,64.4253,64.5822,9603.0
2023-01-13 09:55:00,65.9,66.09,65.86,66.07,27613.0,64.6018,64.788,64.5626,64.7684,27613.0
2023-01-13 10:00:00,66.07,66.24,65.96,66.07,26492.0,64.7684,64.9351,64.6606,64.7684,26492.0
2023-01-13 10:05:00,66.06,66.19,66.06,66.09,17926.0,64.7586,64.8861,64.7586,64.788,17926.0
2023-01-13 10:10:00,66.11,66.28,66.11,66.23,16591.0,64.8077,64.9743,64.8077,64.9253,16591.0
2023-01-13 10:15:00,66.23,66.29,66.19,66.22,15110.0,64.9253,64.9841,64.8861,64.9155,15110.0
2023-01-13 10:20:00,66.24,66.41,66.2,66.38,25686.0,64.9351,65.1017,64.8959,65.0723,25686.0
2023-01-13 10:25:00,66.38,66.39,66.28,66.36,16613.0,65.0723,65.0821,64.9743,65.0527,16613.0
2023-01-13 10:30:00,66.36,66.39,66.24,66.26,18349.0,65.0527,65.0821,64.9351,64.9547,18349.0
2023-01-13 10:35:00,66.27,66.35,66.27,66.29,18694.0,64.9645,65.0429,64.9645,64.9841,18694.0
2023-01-13 10:40:00,66.29,66.38,66.29,66.29,13680.0,64.9841,65.0723,64.9841,64.9841,13680.0
2023-01-13 10:45:00,66.28,66.43,66.28,66.42,9747.0,64.9743,65.1213,64.9743,65.1115,9747.0
2023-01-13 10:50:00,66.42,66.44,66.38,66.44,10148.0,65.1115,65.1311,65.0723,65.1311,10148.0
2023-01-13 10:55:00,66.45,66.48,66.35,66.4,10248.0,65.141,65.1704,65.0429,65.0919,10248.0
2023-01-13 11:00:00,66.42,66.45,66.34,66.43,14418.0,65.1115,65.141,65.0331,65.1213,14418.0
2023-01-13 11:05:00,66.45,66.48,66.35,66.37,15686.0,65.141,65.1704,65.0429,65.0625,15686.0
2023-01-13 11:10:00,66.36,66.4,66.33,66.35,16656.0,65.0527,65.0919,65.0233,65.0429,16656.0
2023-01-13 11:15:00,66.36,66.36,66.3,66.33,33935.0,65.0527,65.0527,64.9939,65.0233,33935.0
2023-01-13 11:20:00,66.32,66.43,66.31,66.42,29611.0,65.0135,65.1213,65.0037,65.1115,29611.0
2023-01-13 11:25:00,66.42,66.46,66.37,66.4,18833.0,65.1115,65.1508,65.0625,65.0919,18833.0
2023-01-13 11:30:00,66.4,66.41,66.27,66.28,10244.0,65.0919,65.1017,64.9645,64.9743,10244.0
2023-01-13 11:35:00,66.28,66.38,66.28,66.34,8000.0,64.9743,65.0723,64.9743,65.0331,8000.0
2023-01-13 11:40:00,66.36,66.43,66.35,66.42,5600.0,65.0527,65.1213,65.0429,65.1115,5600.0
2023-01-13 11:45:00,66.42,66.44,66.33,66.42,36687.0,65.1115,65.1311,65.0233,65.1115,36687.0
2023-01-13 11:50:00,66.42,66.46,66.37,66.41,18951.0,65.1115,65.1508,65.0625,65.1017,18951.0
2023-01-13 11:55:00,66.41,66.47,66.33,66.47,58246.0,65.1017,65.1606,65.0233,65.1606,58246.0
2023-01-13 12:00:00,66.47,66.49,66.42,66.42,11770.0,65.1606,65.1802,65.1115,65.1115,11770.0
2023-01-13 12:05:00,66.42,66.45,66.4,66.42,70932.0,65.1115,65.141,65.0919,65.1115,70932.0
2023-01-13 12:10:00,66.42,66.43,66.34,66.38,33717.0,65.1115,65.1213,65.0331,65.0723,33717.0
2023-01-13 12:15:00,66.38,66.43,66.35,66.38,32372.0,65.0723,65.1213,65.0429,65.0723,32372.0
2023-01-13 12:20:00,66.37,66.39,66.31,66.33,11146.0,65.0625,65.0821,65.0037,65.0233,11146.0
2023-01-13 12:25:00,66.33,66.45,66.31,66.44,7425.0,65.0233,65.141,65.0037,65.1311,7425.0
2023-01-13 12:30:00,66.45,66.47,66.42,66.43,7332.0,65.141,65.1606,65.1115,65.1213,7332.0
2023-01-13 12:35:00,66.42,66.46,66.4,66.41,4162.0,65.1115,65.1508,65.0919,65.1017,4162.0
2023-01-13 12:40:00,66.41,66.43,66.39,66.43,5473.0,65.1017,65.1213,65.0821,65.1213,5473.0
2023-01-13 12:45:00,66.44,66.47,66.43,66.47,9930.0,65.1311,65.1606,65.1213,65.1606,9930.0
2023-01-13 12:50:00,66.46,66.47,66.43,66.45,23707.0,65.1508,65.1606,65.1213,65.141,23707.0
2023-01-13 12:55:00,66.45,66.52,66.45,66.5,6722.0,65.141,65.2096,65.141,65.19,6722.0
2023-01-13 13:00:00,66.5,66.57,66.48,66.51,12300.0,65.19,65.2586,65.1704,65.1998,12300.0
2023-01-13 13:05:00,66.48,66.54,66.46,66.52,45882.0,65.1704,65.2292,65.1508,65.2096,45882.0
2023-01-13 13:10:00,66.52,66.57,66.51,66.55,24950.0,65.2096,65.2586,65.1998,65.239,24950.0
2023-01-13 13:15:00,66.55,66.55,66.51,66.51,6014.0,65.239,65.239,65.1998,65.1998,6014.0
2023-01-13 13:20:00,66.5,66.52,66.44,66.45,5621.0,65.19,65.2096,65.1311,65.141,5621.0
2023-01-13 13:25:00,66.45,66.49,66.43,66.49,5192.0,65.141,65.1802,65.1213,65.1802,5192.0
2023-01-13 13:30:00,66.48,66.53,66.48,66.49,25709.0,65.1704,65.2194,65.1704,65.1802,25709.0
2023-01-13 13:35:00,66.48,66.51,66.44,66.48,5803.0,65.1704,65.1998,65.1311,65.1704,5803.0
2023-01-13 13:40:00,66.48,66.54,66.47,66.52,14308.0,65.1704,65.2292,65.1606,65.2096,14308.0
2023-01-13 13:45:00,66.51,66.6,66.49,66.58,7938.0,65.1998,65.288,65.1802,65.2684,7938.0
2023-01-13 13:50:00,66.57,66.58,66.52,66.52,9259.0,65.2586,65.2684,65.2096,65.2096,9259.0
2023-01-13 13:55:00,66.53,66.56,66.52,66.54,7390.0,65.2194,65.2488,65.2096,65.2292,7390.0
2023-01-13 14:00:00,66.54,66.59,66.52,66.53,13543.0,65.2292,65.2782,65.2096,65.2194,13543.0
2023-01-13 14:05:00,66.53,66.55,66.51,66.52,9617.0,65.2194,65.239,65.1998,65.2096,9617.0
2023-01-13 14:10:00,66.53,66.54,66.51,66.54,7877.0,65.2194,65.2292,65.1998,65.2292,7877.0
2023-01-13 14:15:00,66.55,66.56,66.52,66.52,10192.0,65.239,65.2488,65.2096,65.2096,10192.0
2023-01-13 14:20:00,66.52,66.52,66.48,66.52,5064.0,65.2096,65.2096,65.1704,65.2096,5064.0
2023-01-13 14:25:00,66.53,66.55,66.51,66.53,11336.0,65.2194,65.239,65.1998,65.2194,11336.0
2023-01-13 14:30:00,66.53,66.55,66.47,66.48,21620.0,65.2194,65.239,65.1606,65.1704,21620.0
2023-01-13 14:35:00,66.48,66.48,66.39,66.42,28591.0,65.1704,65.1704,65.0821,65.1115,28591.0
2023-01-13 14:40:00,66.42,66.47,66.42,66.47,10361.0,65.1115,65.1606,65.1115,65.1606,10361.0
2023-01-13 14:45:00,66.48,66.55,66.46,66.51,12389.0,65.1704,65.239,65.1508,65.1998,12389.0
2023-01-13 14:50:00,66.51,66.54,66.47,66.47,13974.0,65.1998,65.2292,65.1606,65.1606,13974.0
2023-01-13 14:55:00,66.46,66.51,66.45,66.5,6792.0,65.1508,65.1998,65.141,65.19,6792.0
2023-01-13 15:00:00,66.5,66.53,66.47,66.53,25003.0,65.19,65.2194,65.1606,65.2194,25003.0
2023-01-13 15:05:00,66.52,66.52,66.47,66.48,10858.0,65.2096,65.2096,65.1606,65.1704,10858.0
2023-01-13 15:10:00,66.48,66.52,66.46,66.47,26441.0,65.1704,65.2096,65.1508,65.1606,26441.0
2023-01-13 15:15:00,66.47,66.5,66.44,66.49,16330.0,65.1606,65.19,65.1311,65.1802,16330.0
2023-01-13 15:20:00,66.5,66.57,66.49,66.54,16445.0,65.19,65.2586,65.1802,65.2292,16445.0
2023-01-13 15:25:00,66.53,66.58,66.53,66.58,16262.0,65.2194,65.2684,65.2194,65.2684,16262.0
2023-01-13 15:30:00,66.58,66.58,66.52,66.55,18485.0,65.2684,65.2684,65.2096,65.239,18485.0
2023-01-13 15:35:00,66.55,66.69,66.55,66.69,39461.0,65.239,65.3762,65.239,65.3762,39461.0
2023-01-13 15:40:00,66.69,66.71,66.66,66.69,56246.0,65.3762,65.3958,65.3468,65.3762,56246.0
2023-01-13 15:45:00,66.69,66.7,66.56,66.59,38001.0,65.3762,65.386,65.2488,65.2782,38001.0
2023-01-13 15:50:00,66.59,66.59,66.53,66.57,80216.0,65.2782,65.2782,65.2194,65.2586,80216.0
2023-01-13 15:55:00,66.57,66.62,66.54,66.56,207107.0,65.2586,65.3076,65.2292,65.2488,207107.0
2023-01-17 09:30:00,66.15,66.39,66.02,66.06,37000.0,64.8469,65.0821,64.7194,64.7586,37000.0
2023-01-17 09:35:00,66.11,66.19,66.02,66.1,15040.0,64.8077,64.8861,64.7194,64.7978,15040.0
2023-01-17 09:40:00,66.06,66.28,66.01,66.27,38744.0,64.7586,64.9743,64.7096,64.9645,38744.0
2023-01-17 09:45:00,66.29,66.37,66.28,66.32,48671.0,64.9841,65.0625,64.9743,65.0135,48671.0
2023-01-17 09:50:00,66.31,66.39,66.25,66.39,10688.0,65.0037,65.0821,64.9449,65.0821,10688.0
2023-01-17 09:55:00,66.4,66.43,66.25,66.33,9887.0,65.0919,65.1213,64.9449,65.0233,9887.0
2023-01-17 10:00:00,66.38,66.7,66.37,66.64,16691.0,65.0723,65.386,65.0625,65.3272,16691.0
2023-01-17 10:05:00,66.65,66.66,66.56,66.56,13651.0,65.337,65.3468,65.2488,65.2488,13651.0
2023-01-17 10:10:00,66.56,66.58,66.44,66.44,9844.0,65.2488,65.2684,65.1311,65.1311,9844.0
2023-01-17 10:15:00,66.44,66.51,66.43,66.51,4703.0,65.1311,65.1998,65.1213,65.1998,4703.0
2023-01-17 10:20:00,66.53,66.67,66.53,66.59,5740.0,65.2194,65.3566,65.2194,65.2782,5740.0
2023-01-17 10:25:00,66.61,66.66,66.5,66.52,6250.0,65.2978,65.3468,65.19,65.2096,6250.0
2023-01-17 10:30:00,66.53,66.54,66.41,66.45,6842.0,65.2194,65.2292,65.1017,65.141,6842.0
2023-01-17 10:35:00,66.47,66.49,66.39,66.39,2810.0,65.1606,65.1802,65.0821,65.0821,2810.0
2023-01-17 10:40:00,66.42,66.43,66.3,66.43,9047.0,65.1115,65.1213,64.9939,65.1213,9047.0
2023-01-17 10:45:00,66.43,66.43,66.37,66.43,4745.0,65.1213,65.1213,65.0625,65.1213,4745.0
2023-01-17 10:50:00,66.41,66.42,66.31,66.34,6693.0,65.1017,65.1115,65.0037,65.0331,6693.0
2023-01-17 10:55:00,66.35,66.39,66.3,66.36,32789.0,65.0429,65.0821,64.9939,65.0527,32789.0
2023-01-17 11:00:00,66.37,66.38,66.29,66.34,3551.0,65.0625,65.0723,64.9841,65.0331,3551.0
2023-01-17 11:05:00,66.33,66.36,66.24,66.29,5371.0,65.0233,65.0527,64.9351,64.9841,5371.0
2023-01-17 11:10:00,66.29,66.3,66.21,66.23,4954.0,64.9841,64.9939,64.9057,64.9253,4954.0
2023-01-17 11:15:00,66.23,66.32,66.23,66.26,4516.0,64.9253,65.0135,64.9253,64.9547,4516.0
2023-01-17 11:20:00,66.27,66.27,66.18,66.22,5045.0,64.9645,64.9645,64.8763,64.9155,5045.0
2023-01-17 11:25:00,66.22,66.31,66.21,66.29,3628.0,64.9155,65.0037,64.9057,64.9841,3628.0
2023-01-17 11:30:00,66.27,66.32,66.26,66.27,3042.0,64.9645,65.0135,64.9547,64.9645,3042.0
2023-01-17 11:35:00,66.23,66.27,66.2,66.27,6559.0,64.9253,64.9645,64.8959,64.9645,6559.0
2023-01-17 11:40:00,66.27,66.27,66.23,66.23,1510.0,64.9645,64.9645,64.9253,64.9253,1510.0
2023-01-17 11:45:00,66.23,66.26,66.21,66.22,2303.0,64.9253,64.9547,64.9057,64.9155,2303.0
2023-01-17 11:50:00,66.23,66.31,66.23,66.28,2400.0,64.9253,65.0037,64.9253,64.9743,2400.0
2023-01-17 11:55:00,66.28,66.31,66.26,66.31,55073.0,64.9743,65.0037,64.9547,65.0037,55073.0
2023-01-17 12:00:00,66.31,66.37,66.31,66.37,5967.0,65.0037,65.0625,65.0037,65.0625,5967.0
2023-01-17 12:05:00,66.38,66.39,66.34,66.35,6812.0,65.0723,65.0821,65.0331,65.0429,6812.0
2023-01-17 12:10:00,66.34,66.34,66.31,66.31,2300.0,65.0331,65.0331,65.0037,65.0037,2300.0
2023-01-17 12:15:00,66.31,66.32,66.21,66.22,4580.0,65.0037,65.0135,64.9057,64.9155,4580.0
2023-01-17 12:20:00,66.23,66.26,66.2,66.22,3041.0,64.9253,64.9547,64.8959,64.9155,3041.0
2023-01-17 12:25:00,66.18,66.21,66.14,66.18,9162.0,64.8763,64.9057,64.8371,64.8763,9162.0
2023-01-17 12:30:00,66.17,66.24,66.16,66.17,13743.0,64.8665,64.9351,64.8567,64.8665,13743.0
2023-01-17 12:35:00,66.17,66.22,66.16,66.22,4384.0,64.8665,64.9155,64.8567,64.9155,4384.0
2023-01-17 12:40:00,66.21,66.21,66.16,66.19,5670.0,64.9057,64.9057,64.8567,64.8861,5670.0
2023-01-17 12:45:00,66.19,66.23,66.19,66.19,15374.0,64.8861,64.9253,64.8861,64.8861,15374.0
2023-01-17 12:50:00,66.18,66.25,66.18,66.24,2900.0,64.8763,64.9449,64.8763,64.9351,2900.0
2023-01-17 12:55:00,66.22,66.22,66.15,66.17,7690.0,64.9155,64.9155,64.8469,64.8665,7690.0
2023-01-17 13:00:00,66.17,66.21,66.16,66.19,7689.0,64.8665,64.9057,64.8567,64.8861,7689.0
2023-01-17 13:05:00,66.19,66.19,66.15,66.18,4198.0,64.8861,64.8861,64.8469,64.8763,4198.0
2023-01-17 13:10:00,66.19,66.2,66.16,66.16,2550.0,64.8861,64.8959,64.8567,64.8567,2550.0
2023-01-17 13:15:00,66.17,66.2,66.16,66.16,5206.0,64.8665,64.8959,64.8567,64.8567,5206.0
2023-01-17 13:20:00,66.16,66.16,66.13,66.14,3994.0,64.8567,64.8567,64.8273,64.8371,3994.0
2023-01-17 13:25:00,66.14,66.22,66.14,66.22,6752.0,64.8371,64.9155,64.8371,64.9155,6752.0
2023-01-17 13:30:00,66.2,66.22,66.17,66.17,7432.0,64.8959,64.9155,64.8665,64.8665,7432.0
2023-01-17 13:35:00,66.17,66.25,66.17,66.25,7405.0,64.8665,64.9449,64.8665,64.9449,7405.0
2023-01-17 13:40:00,66.24,66.24,66.2,66.2,6342.0,64.9351,64.9351,64.8959,64.8959,6342.0
2023-01-17 13:45:00,66.22,66.22,66.16,66.19,14329.0,64.9155,64.9155,64.8567,64.8861,14329.0
2023-01-17 13:50:00,66.2,66.2,66.15,66.18,5600.0,64.8959,64.8959,64.8469,64.8763,5600.0
2023-01-17 13:55:00,66.16,66.2,66.15,66.2,4627.0,64.8567,64.8959,64.8469,64.8959,4627.0
2023-01-17 14:00:00,66.19,66.21,66.16,66.2,3100.0,64.8861,64.9057,64.8567,64.8959,3100.0
2023-01-17 14:05:00,66.21,66.22,66.15,66.17,5781.0,64.9057,64.9155,64.8469,64.8665,5781.0
2023-01-17 14:10:00,66.15,66.17,66.03,66.05,7649.0,64.8469,64.8665,64.7292,64.7488,7649.0
2023-01-17 14:15:00,66.04,66.04,65.91,65.98,19286.0,64.739,64.739,64.6116,64.6802,19286.0
2023-01-17 14:20:00,65.97,65.97,65.91,65.97,18469.0,64.6704,64.6704,64.6116,64.6704,18469.0
2023-01-17 14:25:00,65.96,65.97,65.93,65.93,6013.0,64.6606,64.6704,64.6312,64.6312,6013.0
2023-01-17 14:30:00,65.93,66.0,65.93,65.98,9134.0,64.6312,64.6998,64.6312,64.6802,9134.0
2023-01-17 14:35:00,65.98,66.04,65.98,66.04,4913.0,64.6802,64.739,64.6802,64.739,4913.0
2023-01-17 14:40:00,66.03,66.06,66.02,66.06,8204.0,64.7292,64.7586,64.7194,64.7586,8204.0
2023-01-17 14:45:00,66.06,66.11,66.05,66.11,15411.0,64.7586,64.8077,64.7488,64.8077,15411.0
2023-01-17 14:50:00,66.11,66.11,66.07,66.08,6333.0,64.8077,64.8077,64.7684,64.7782,6333.0
2023-01-17 14:55:00,66.07,66.08,66.03,66.05,6923.0,64.7684,64.7782,64.7292,64.7488,6923.0
2023-01-17 15:00:00,66.06,66.14,66.06,66.14,6277.0,64.7586,64.8371,64.7586,64.8371,6277.0
2023-01-17 15:05:00,66.13,66.13,66.08,66.1,5820.0,64.8273,64.8273,64.7782,64.7978,5820.0
2023-01-17 15:10:00,66.1,66.1,66.01,66.03,6180.0,64.7978,64.7978,64.7096,64.7292,6180.0
2023-01-17 15:15:00,66.02,66.08,65.99,66.03,19991.0,64.7194,64.7782,64.69,64.7292,19991.0
2023-01-17 15:20:00,66.03,66.06,65.99,66.05,11693.0,64.7292,64.7586,64.69,64.7488,11693.0
2023-01-17 15:25:00,66.06,66.07,66.03,66.06,11765.0,64.7586,64.7684,64.7292,64.7586,11765.0
2023-01-17 15:30:00,66.06,66.1,66.05,66.09,10479.0,64.7586,64.7978,64.7488,64.788,10479.0
2023-01-17 15:35:00,66.09,66.1,66.06,66.09,30216.0,64.788,64.7978,64.7586,64.788,30216.0
2023-01-17 15:40:00,66.08,66.09,66.01,66.02,25150.0,64.7782,64.788,64.7096,64.7194,25150.0
2023-01-17 15:45:00,66.01,66.01,65.97,65.98,36388.0,64.7096,64.7096,64.6704,64.6802,36388.0
2023-01-17 15:50:00,65.97,66.05,65.96,66.0,89219.0,64.6704,64.7488,64.6606,64.6998,89219.0
2023-01-17 15:55:00,66.01,66.07,66.0,66.01,134753.0,64.7096,64.7684,64.6998,64.7096,134753.0
2023-01-18 09:30:00,66.48,66.86,66.48,66.8,75190.0,65.1704,65.5429,65.1704,65.4841,75190.0
2023-01-18 09:35:00,66.82,66.82,66.56,66.75,59038.0,65.5037,65.5037,65.2488,65.435,59038.0
2023-01-18 09:40:00,66.76,67.06,66.76,66.89,24350.0,65.4448,65.7389,65.4448,65.5723,24350.0
2023-01-18 09:45:00,66.9,66.94,66.75,66.78,14014.0,65.5821,65.6213,65.435,65.4645,14014.0
2023-01-18 09:50:00,66.82,66.93,66.78,66.82,16048.0,65.5037,65.6115,65.4645,65.5037,16048.0
2023-01-18 09:55:00,66.83,66.87,66.75,66.83,14116.0,65.5135,65.5527,65.435,65.5135,14116.0
2023-01-18 10:00:00,66.86,67.06,66.86,66.93,45791.0,65.5429,65.7389,65.5429,65.6115,45791.0
2023-01-18 10:05:00,66.97,67.17,66.97,67.15,33906.0,65.6507,65.8468,65.6507,65.8272,33906.0
2023-01-18 10:10:00,67.1,67.15,67.04,67.12,15522.0,65.7781,65.8272,65.7193,65.7978,15522.0
2023-01-18 10:15:00,67.13,67.24,67.03,67.04,50393.0,65.8076,65.9154,65.7095,65.7193,50393.0
2023-01-18 10:20:00,67.06,67.18,67.06,67.18,36847.0,65.7389,65.8566,65.7389,65.8566,36847.0
2023-01-18 10:25:00,67.17,67.22,67.15,67.2,11919.0,65.8468,65.8958,65.8272,65.8762,11919.0
2023-01-18 10:30:00,67.22,67.22,67.08,67.08,25191.0,65.8958,65.8958,65.7585,65.7585,25191.0
2023-01-18 10:35:00,67.07,67.09,66.91,66.92,15949.0,65.7487,65.7683,65.5919,65.6017,15949.0
2023-01-18 10:40:00,66.94,66.98,66.81,66.84,11293.0,65.6213,65.6605,65.4939,65.5233,11293.0
2023-01-18 10:45:00,66.87,66.92,66.79,66.82,32332.0,65.5527,65.6017,65.4743,65.5037,32332.0
2023-01-18 10:50:00,66.81,66.81,66.64,66.64,28488.0,65.4939,65.4939,65.3272,65.3272,28488.0
2023-01-18 10:55:00,66.62,66.73,66.58,66.71,7337.0,65.3076,65.4154,65.2684,65.3958,7337.0
2023-01-18 11:00:00,66.7,66.74,66.66,66.68,4508.0,65.386,65.4252,65.3468,65.3664,4508.0
2023-01-18 11:05:00,66.68,66.68,66.5,66.56,16952.0,65.3664,65.3664,65.19,65.2488,16952.0
2023-01-18 11:10:00,66.52,66.53,66.46,66.52,8096.0,65.2096,65.2194,65.1508,65.2096,8096.0
2023-01-18 11:15:00,66.49,66.5,66.45,66.47,13737.0,65.1802,65.19,65.141,65.1606,13737.0
2023-01-18 11:20:00,66.47,66.47,66.31,66.34,10777.0,65.1606,65.1606,65.0037,65.0331,10777.0
2023-01-18 11:25:00,66.36,66.42,66.3,66.33,12952.0,65.0527,65.1115,64.9939,65.0233,12952.0
2023-01-18 11:30:00,66.31,66.31,66.21,66.27,7675.0,65.0037,65.0037,64.9057,64.9645,7675.0
2023-01-18 11:35:00,66.29,66.34,66.21,66.21,3600.0,64.9841,65.0331,64.9057,64.9057,3600.0
2023-01-18 11:40:00,66.22,66.24,66.14,66.15,21314.0,64.9155,64.9351,64.8371,64.8469,21314.0
2023-01-18 11:45:00,66.15,66.26,66.12,66.25,20728.0,64.8469,64.9547,64.8175,64.9449,20728.0
2023-01-18 11:50:00,66.24,66.24,66.12,66.14,9541.0,64.9351,64.9351,64.8175,64.8371,9541.0
2023-01-18 11:55:00,66.15,66.25,66.14,66.22,51628.0,64.8469,64.9449,64.8371,64.9155,51628.0
2023-01-18 12:00:00,66.23,66.27,66.2,66.23,21184.0,64.9253,64.9645,64.8959,64.9253,21184.0
2023-01-18 12:05:00,66.24,66.26,66.1,66.14,4626.0,64.9351,64.9547,64.7978,64.8371,4626.0
2023-01-18 12:10:00,66.12,66.21,66.12,66.21,2800.0,64.8175,64.9057,64.8175,64.9057,2800.0
2023-01-18 12:15:00,66.17,66.17,66.03,66.03,14204.0,64.8665,64.8665,64.7292,64.7292,14204.0
2023-01-18 12:20:00,66.02,66.03,65.98,65.99,31814.0,64.7194,64.7292,64.6802,64.69,31814.0
2023-01-18 12:25:00,65.98,65.98,65.87,65.88,25665.0,64.6802,64.6802,64.5724,64.5822,25665.0
2023-01-18 12:30:00,65.88,65.95,65.86,65.93,12950.0,64.5822,64.6508,64.5626,64.6312,12950.0
2023-01-18 12:35:00,65.95,66.01,65.94,65.96,6900.0,64.6508,64.7096,64.641,64.6606,6900.0
2023-01-18 12:40:00,65.94,66.0,65.93,65.99,4300.0,64.641,64.6998,64.6312,64.69,4300.0
2023-01-18 12:45:00,65.98,66.01,65.96,66.01,3647.0,64.6802,64.7096,64.6606,64.7096,3647.0
2023-01-18 12:50:00,66.01,66.02,65.91,65.94,3300.0,64.7096,64.7194,64.6116,64.641,3300.0
2023-01-18 12:55:00,65.93,66.0,65.93,65.95,3125.0,64.6312,64.6998,64.6312,64.6508,3125.0
2023-01-18 13:00:00,65.96,65.99,65.89,65.89,18814.0,64.6606,64.69,64.592,64.592,18814.0
2023-01-18 13:05:00,65.92,65.92,65.79,65.79,11792.0,64.6214,64.6214,64.494,64.494,11792.0
2023-01-18 13:10:00,65.79,65.79,65.71,65.79,15758.0,64.494,64.494,64.4155,64.494,15758.0
2023-01-18 13:15:00,65.8,65.81,65.76,65.81,1700.0,64.5038,64.5136,64.4645,64.5136,1700.0
2023-01-18 13:20:00,65.8,65.85,65.78,65.82,3958.0,64.5038,64.5528,64.4842,64.5234,3958.0
2023-01-18 13:25:00,65.81,66.0,65.8,66.0,11416.0,64.5136,64.6998,64.5038,64.6998,11416.0
2023-01-18 13:30:00,66.02,66.11,65.98,65.98,10147.0,64.7194,64.8077,64.6802,64.6802,10147.0
2023-01-18 13:35:00,65.98,66.1,65.97,66.05,4982.0,64.6802,64.7978,64.6704,64.7488,4982.0
2023-01-18 13:40:00,66.06,66.13,66.05,66.12,3276.0,64.7586,64.8273,64.7488,64.8175,3276.0
2023-01-18 13:45:00,66.11,66.19,66.1,66.13,2493.0,64.8077,64.8861,64.7978,64.8273,2493.0
2023-01-18 13:50:00,66.16,66.17,66.09,66.1,3779.0,64.8567,64.8665,64.788,64.7978,3779.0
2023-01-18 13:55:00,66.08,66.08,66.01,66.03,4680.0,64.7782,64.7782,64.7096,64.7292,4680.0
2023-01-18 14:00:00,66.04,66.05,65.93,65.95,8782.0,64.739,64.7488,64.6312,64.6508,8782.0
2023-01-18 14:05:00,65.92,65.93,65.86,65.87,6329.0,64.6214,64.6312,64.5626,64.5724,6329.0
2023-01-18 14:10:00,65.87,65.89,65.77,65.78,30263.0,64.5724,64.592,64.4743,64.4842,30263.0
2023-01-18 14:15:00,65.77,65.79,65.74,65.77,6492.0,64.4743,64.494,64.4449,64.4743,6492.0
2023-01-18 14:20:00,65.76,65.79,65.74,65.78,5204.0,64.4645,64.494,64.4449,64.4842,5204.0
2023-01-18 14:25:00,65.78,65.83,65.74,65.81,16085.0,64.4842,64.5332,64.4449,64.5136,16085.0
2023-01-18 14:30:00,65.83,65.85,65.79,65.84,33404.0,64.5332,64.5528,64.494,64.543,33404.0
2023-01-18 14:35:00,65.83,65.83,65.74,65.74,2017.0,64.5332,64.5332,64.4449,64.4449,2017.0
2023-01-18 14:40:00,65.73,65.77,65.71,65.76,3317.0,64.4351,64.4743,64.4155,64.4645,3317.0
2023-01-18 14:45:00,65.75,65.76,65.67,65.7,6808.0,64.4547,64.4645,64.3763,64.4057,6808.0
2023-01-18 14:50:00,65.7,65.71,65.65,65.65,20644.0,64.4057,64.4155,64.3567,64.3567,20644.0
2023-01-18 14:55:00,65.63,65.65,65.59,65.62,4796.0,64.3371,64.3567,64.2979,64.3273,4796.0
2023-01-18 15:00:00,65.62,65.64,65.57,65.59,5895.0,64.3273,64.3469,64.2783,64.2979,5895.0
2023-01-18 15:05:00,65.59,65.68,65.57,65.67,4698.0,64.2979,64.3861,64.2783,64.3763,4698.0
2023-01-18 15:10:00,65.67,65.77,65.67,65.69,8237.0,64.3763,64.4743,64.3763,64.3959,8237.0
2023-01-18 15:15:00,65.72,65.73,65.63,65.66,3228.0,64.4253,64.4351,64.3371,64.3665,3228.0
2023-01-18 15:20:00,65.64,65.68,65.63,65.63,4316.0,64.3469,64.3861,64.3371,64.3371,4316.0
2023-01-18 15:25:00,65.64,65.66,65.59,65.59,5481.0,64.3469,64.3665,64.2979,64.2979,5481.0
2023-01-18 15:30:00,65.58,65.6,65.48,65.51,7644.0,64.2881,64.3077,64.1901,64.2195,7644.0
2023-01-18 15:35:00,65.52,65.55,65.48,65.5,20381.0,64.2293,64.2587,64.1901,64.2097,20381.0
2023-01-18 15:40:00,65.5,65.5,65.42,65.44,11675.0,64.2097,64.2097,64.1312,64.1508,11675.0
2023-01-18 15:45:00,65.43,65.5,65.4,65.44,28888.0,64.141,64.2097,64.1116,64.1508,28888.0
2023-01-18 15:50:00,65.43,65.52,65.41,65.48,47573.0,64.141,64.2293,64.1214,64.1901,47573.0
2023-01-18 15:55:00,65.47,65.5,65.37,65.4,49288.0,64.1803,64.2097,64.0822,64.1116,49288.0
2023-01-19 09:30:00,64.84,64.99,64.74,64.77,12888.0,63.5627,63.7097,63.4646,63.494,12888.0
2023-01-19 09:35:00,64.78,64.79,64.62,64.65,19626.0,63.5039,63.5137,63.347,63.3764,19626.0
2023-01-19 09:40:00,64.61,64.71,64.45,64.5,15106.0,63.3372,63.4352,63.1804,63.2294,15106.0
2023-01-19 09:45:00,64.52,64.53,64.41,64.45,31710.0,63.249,63.2588,63.1411,63.1804,31710.0
2023-01-19 09:50:00,64.46,64.52,64.27,64.3,5774.0,63.1902,63.249,63.0039,63.0333,5774.0
2023-01-19 09:55:00,64.29,64.48,64.29,64.39,14352.0,63.0235,63.2098,63.0235,63.1215,14352.0
2023-01-19 10:00:00,64.36,64.52,64.35,64.41,33833.0,63.0921,63.249,63.0823,63.1411,33833.0
2023-01-19 10:05:00,64.42,64.47,64.35,64.35,37572.0,63.1509,63.2,63.0823,63.0823,37572.0
2023-01-19 10:10:00,64.34,64.34,64.0,64.06,10302.0,63.0725,63.0725,62.7392,62.798,10302.0
2023-01-19 10:15:00,64.05,64.28,64.02,64.15,8537.0,62.7882,63.0137,62.7588,62.8863,8537.0
2023-01-19 10:20:00,64.15,64.17,63.93,63.94,32908.0,62.8863,62.9059,62.6706,62.6804,32908.0
2023-01-19 10:25:00,63.94,64.01,63.92,64.0,13656.0,62.6804,62.749,62.6608,62.7392,13656.0
2023-01-19 10:30:00,63.99,64.03,63.93,63.99,12725.0,62.7294,62.7686,62.6706,62.7294,12725.0
2023-01-19 10:35:00,64.0,64.0,63.87,63.92,20848.0,62.7392,62.7392,62.6118,62.6608,20848.0
2023-01-19 10:40:00,63.93,63.95,63.79,63.8,35268.0,62.6706,62.6902,62.5334,62.5432,35268.0
2023-01-19 10:45:00,63.79,63.79,63.66,63.67,15058.0,62.5334,62.5334,62.4059,62.4157,15058.0
2023-01-19 10:50:00,63.67,63.69,63.64,63.66,8894.0,62.4157,62.4353,62.3863,62.4059,8894.0
2023-01-19 10:55:00,63.65,63.68,63.58,63.68,11880.0,62.3961,62.4255,62.3275,62.4255,11880.0
2023-01-19 11:00:00,63.68,63.76,63.67,63.67,9246.0,62.4255,62.5039,62.4157,62.4157,9246.0
2023-01-19 11:05:00,63.67,63.78,63.65,63.75,22157.0,62.4157,62.5236,62.3961,62.4941,22157.0
2023-01-19 11:10:00,63.76,63.85,63.75,63.75,10620.0,62.5039,62.5922,62.4941,62.4941,10620.0
2023-01-19 11:15:00,63.76,63.77,63.66,63.66,11430.0,62.5039,62.5137,62.4059,62.4059,11430.0
2023-01-19 11:20:00,63.64,63.66,63.61,63.62,5972.0,62.3863,62.4059,62.3569,62.3667,5972.0
2023-01-19 11:25:00,63.62,63.65,63.54,63.59,4999.0,62.3667,62.3961,62.2883,62.3373,4999.0
2023-01-19 11:30:00,63.58,63.62,63.57,63.57,7442.0,62.3275,62.3667,62.3177,62.3177,7442.0
2023-01-19 11:35:00,63.56,63.59,63.49,63.53,7896.0,62.3079,62.3373,62.2393,62.2785,7896.0
2023-01-19 11:40:00,63.54,63.59,63.39,63.39,13116.0,62.2883,62.3373,62.1412,62.1412,13116.0
2023-01-19 11:45:00,63.41,63.48,63.39,63.47,27722.0,62.1608,62.2295,62.1412,62.2197,27722.0
2023-01-19 11:50:00,63.46,63.5,63.4,63.48,32423.0,62.2099,62.2491,62.151,62.2295,32423.0
2023-01-19 11:55:00,63.47,63.51,63.43,63.47,6590.0,62.2197,62.2589,62.1804,62.2197,6590.0
2023-01-19 12:00:00,63.47,63.66,63.47,63.6,9573.0,62.2197,62.4059,62.2197,62.3471,9573.0
2023-01-19 12:05:00,63.59,63.62,63.44,63.46,7741.0,62.3373,62.3667,62.1902,62.2099,7741.0
2023-01-19 12:10:00,63.47,63.53,63.46,63.53,4427.0,62.2197,62.2785,62.2099,62.2785,4427.0
2023-01-19 12:15:00,63.53,63.63,63.51,63.6,6292.0,62.2785,62.3765,62.2589,62.3471,6292.0
2023-01-19 12:20:00,63.58,63.58,63.44,63.46,15322.0,62.3275,62.3275,62.1902,62.2099,15322.0
2023-01-19 12:25:00,63.46,63.49,63.42,63.45,3534.0,62.2099,62.2393,62.1706,62.2001,3534.0
2023-01-19 12:30:00,63.45,63.51,63.43,63.48,15601.0,62.2001,62.2589,62.1804,62.2295,15601.0
2023-01-19 12:35:00,63.49,63.52,63.45,63.51,6103.0,62.2393,62.2687,62.2001,62.2589,6103.0
2023-01-19 12:40:00,63.5,63.52,63.43,63.47,3802.0,62.2491,62.2687,62.1804,62.2197,3802.0
2023-01-19 12:45:00,63.48,63.52,63.44,63.44,5575.0,62.2295,62.2687,62.1902,62.1902,5575.0
2023-01-19 12:50:00,63.45,63.47,63.39,63.41,37534.0,62.2001,62.2197,62.1412,62.1608,37534.0
2023-01-19 12:55:00,63.4,63.54,63.39,63.54,7774.0,62.151,62.2883,62.1412,62.2883,7774.0
2023-01-19 13:00:00,63.56,63.69,63.55,63.67,23393.0,62.3079,62.4353,62.2981,62.4157,23393.0
2023-01-19 13:05:00,63.67,63.69,63.57,63.66,15727.0,62.4157,62.4353,62.3177,62.4059,15727.0
2023-01-19 13:10:00,63.66,63.66,63.57,63.62,24123.0,62.4059,62.4059,62.3177,62.3667,24123.0
2023-01-19 13:15:00,63.61,63.63,63.54,63.62,36012.0,62.3569,62.3765,62.2883,62.3667,36012.0
2023-01-19 13:20:00,63.62,63.68,63.58,63.6,11130.0,62.3667,62.4255,62.3275,62.3471,11130.0
2023-01-19 13:25:00,63.59,63.63,63.53,63.63,5009.0,62.3373,62.3765,62.2785,62.3765,5009.0
2023-01-19 13:30:00,63.63,63.76,63.63,63.76,29110.0,62.3765,62.5039,62.3765,62.5039,29110.0
2023-01-19 13:35:00,63.77,63.93,63.75,63.93,20683.0,62.5137,62.6706,62.4941,62.6706,20683.0
2023-01-19 13:40:00,63.94,64.0,63.84,63.84,20869.0,62.6804,62.7392,62.5824,62.5824,20869.0
2023-01-19 13:45:00,63.85,63.86,63.76,63.76,8325.0,62.5922,62.602,62.5039,62.5039,8325.0
2023-01-19 13:50:00,63.73,63.76,63.71,63.75,7098.0,62.4745,62.5039,62.4549,62.4941,7098.0
2023-01-19 13:55:00,63.74,63.81,63.73,63.81,23194.0,62.4843,62.553,62.4745,62.553,23194.0
2023-01-19 14:00:00,63.8,63.84,63.74,63.8,10504.0,62.5432,62.5824,62.4843,62.5432,10504.0
2023-01-19 14:05:00,63.8,63.8,63.68,63.71,33805.0,62.5432,62.5432,62.4255,62.4549,33805.0
2023-01-19 14:10:00,63.71,63.8,63.68,63.78,53186.0,62.4549,62.5432,62.4255,62.5236,53186.0
2023-01-19 14:15:00,63.77,63.81,63.72,63.8,16940.0,62.5137,62.553,62.4647,62.5432,16940.0
2023-01-19 14:20:00,63.81,64.0,63.8,63.99,12341.0,62.553,62.7392,62.5432,62.7294,12341.0
2023-01-19 14:25:00,63.98,63.99,63.92,63.92,26403.0,62.7196,62.7294,62.6608,62.6608,26403.0
2023-01-19 14:30:00,63.92,63.96,63.86,63.95,41358.0,62.6608,62.7,62.602,62.6902,41358.0
2023-01-19 14:35:00,63.96,64.02,63.94,63.96,11333.0,62.7,62.7588,62.6804,62.7,11333.0
2023-01-19 14:40:00,63.96,63.97,63.87,63.89,6044.0,62.7,62.7098,62.6118,62.6314,6044.0
2023-01-19 14:45:00,63.89,63.93,63.8,63.81,59578.0,62.6314,62.6706,62.5432,62.553,59578.0
2023-01-19 14:50:00,63.81,63.81,63.73,63.73,7032.0,62.553,62.553,62.4745,62.4745,7032.0
2023-01-19 14:55:00,63.73,63.84,63.73,63.83,10317.0,62.4745,62.5824,62.4745,62.5726,10317.0
2023-01-19 15:00:00,63.81,63.89,63.81,63.86,6568.0,62.553,62.6314,62.553,62.602,6568.0
2023-01-19 15:05:00,63.85,63.85,63.7,63.7,24471.0,62.5922,62.5922,62.4451,62.4451,24471.0
2023-01-19 15:10:00,63.7,63.78,63.68,63.76,35924.0,62.4451,62.5236,62.4255,62.5039,35924.0
2023-01-19 15:15:00,63.76,63.79,63.66,63.72,18424.0,62.5039,62.5334,62.4059,62.4647,18424.0
2023-01-19 15:20:00,63.72,63.72,63.63,63.65,11697.0,62.4647,62.4647,62.3765,62.3961,11697.0
2023-01-19 15:25:00,63.65,63.69,63.61,63.67,11460.0,62.3961,62.4353,62.3569,62.4157,11460.0
2023-01-19 15:30:00,63.67,63.67,63.55,63.6,17544.0,62.4157,62.4157,62.2981,62.3471,17544.0
2023-01-19 15:35:00,63.6,63.66,63.57,63.63,28844.0,62.3471,62.4059,62.3177,62.3765,28844.0
2023-01-19 15:40:00,63.62,63.64,63.54,63.57,29692.0,62.3667,62.3863,62.2883,62.3177,29692.0
2023-01-19 15:45:00,63.57,63.59,63.51,63.54,44911.0,62.3177,62.3373,62.2589,62.2883,44911.0
2023-01-19 15:50:00,63.54,63.56,63.47,63.51,79626.0,62.2883,62.3079,62.2197,62.2589,79626.0
2023-01-19 15:55:00,63.5,63.51,63.4,63.4,174020.0,62.2491,62.2589,62.151,62.151,174020.0
2023-01-20 09:30:00,63.48,63.77,63.29,63.43,61425.0,62.2295,62.5137,62.0432,62.1804,61425.0
2023-01-20 09:35:00,63.42,63.47,62.97,63.08,66710.0,62.1706,62.2197,61.7295,61.8373,66710.0
2023-01-20 09:40:00,63.08,63.13,63.02,63.08,21663.0,61.8373,61.8864,61.7785,61.8373,21663.0
2023-01-20 09:45:00,63.08,63.29,63.03,63.25,60738.0,61.8373,62.0432,61.7883,62.004,60738.0
2023-01-20 09:50:00,63.26,63.38,63.23,63.29,26464.0,62.0138,62.1314,61.9844,62.0432,26464.0
2023-01-20 09:55:00,63.28,63.56,63.28,63.49,23358.0,62.0334,62.3079,62.0334,62.2393,23358.0
2023-01-20 10:00:00,63.49,63.64,63.46,63.58,78227.0,62.2393,62.3863,62.2099,62.3275,78227.0
2023-01-20 10:05:00,63.6,63.87,63.6,63.83,21878.0,62.3471,62.6118,62.3471,62.5726,21878.0
2023-01-20 10:10:00,63.81,63.81,63.72,63.73,7443.0,62.553,62.553,62.4647,62.4745,7443.0
2023-01-20 10:15:00,63.73,63.73,63.6,63.61,6577.0,62.4745,62.4745,62.3471,62.3569,6577.0
2023-01-20 10:20:00,63.63,63.72,63.58,63.67,6212.0,62.3765,62.4647,62.3275,62.4157,6212.0
2023-01-20 10:25:00,63.68,63.78,63.64,63.77,7726.0,62.4255,62.5236,62.3863,62.5137,7726.0
2023-01-20 10:30:00,63.79,63.79,63.74,63.78,4741.0,62.5334,62.5334,62.4843,62.5236,4741.0
2023-01-20 10:35:00,63.78,63.78,63.65,63.67,8984.0,62.5236,62.5236,62.3961,62.4157,8984.0
2023-01-20 10:40:00,63.67,63.75,63.65,63.73,4977.0,62.4157,62.4941,62.3961,62.4745,4977.0
2023-01-20 10:45:00,63.72,63.79,63.71,63.79,4358.0,62.4647,62.5334,62.4549,62.5334,4358.0
2023-01-20 10:50:00,63.8,63.82,63.71,63.76,6334.0,62.5432,62.5628,62.4549,62.5039,6334.0
2023-01-20 10:55:00,63.76,63.82,63.75,63.76,3267.0,62.5039,62.5628,62.4941,62.5039,3267.0
2023-01-20 11:00:00,63.74,63.92,63.73,63.92,5036.0,62.4843,62.6608,62.4745,62.6608,5036.0
2023-01-20 11:05:00,63.91,63.91,63.85,63.86,5420.0,62.651,62.651,62.5922,62.602,5420.0
2023-01-20 11:10:00,63.87,64.0,63.86,63.92,5243.0,62.6118,62.7392,62.602,62.6608,5243.0
2023-01-20 11:15:00,63.92,63.95,63.87,63.88,2079.0,62.6608,62.6902,62.6118,62.6216,2079.0
2023-01-20 11:20:00,63.89,63.89,63.81,63.87,4419.0,62.6314,62.6314,62.553,62.6118,4419.0
2023-01-20 11:25:00,63.87,63.91,63.82,63.91,5950.0,62.6118,62.651,62.5628,62.651,5950.0
2023-01-20 11:30:00,63.93,63.94,63.89,63.93,3006.0,62.6706,62.6804,62.6314,62.6706,3006.0
2023-01-20 11:35:00,63.92,63.92,63.83,63.83,14896.0,62.6608,62.6608,62.5726,62.5726,14896.0
2023-01-20 11:40:00,63.83,63.92,63.82,63.89,2954.0,62.5726,62.6608,62.5628,62.6314,2954.0
2023-01-20 11:45:00,63.89,64.02,63.89,64.01,2235.0,62.6314,62.7588,62.6314,62.749,2235.0
2023-01-20 11:50:00,64.0,64.0,63.91,63.91,3806.0,62.7392,62.7392,62.651,62.651,3806.0
2023-01-20 11:55:00,63.9,63.92,63.85,63.88,3641.0,62.6412,62.6608,62.5922,62.6216,3641.0
2023-01-20 12:00:00,63.89,63.96,63.89,63.96,7708.0,62.6314,62.7,62.6314,62.7,7708.0
2023-01-20 12:05:00,63.96,63.96,63.88,63.89,1728.0,62.7,62.7,62.6216,62.6314,1728.0
2023-01-20 12:10:00,63.87,63.96,63.87,63.94,2969.0,62.6118,62.7,62.6118,62.6804,2969.0
2023-01-20 12:15:00,63.94,63.96,63.91,63.94,2321.0,62.6804,62.7,62.651,62.6804,2321.0
2023-01-20 12:20:00,63.93,63.96,63.9,63.96,15048.0,62.6706,62.7,62.6412,62.7,15048.0
2023-01-20 12:25:00,63.96,63.99,63.95,63.95,4740.0,62.7,62.7294,62.6902,62.6902,4740.0
2023-01-20 12:30:00,63.94,63.96,63.91,63.94,3832.0,62.6804,62.7,62.651,62.6804,3832.0
2023-01-20 12:35:00,63.95,63.99,63.95,63.98,3926.0,62.6902,62.7294,62.6902,62.7196,3926.0
2023-01-20 12:40:00,63.98,64.0,63.97,63.97,1313.0,62.7196,62.7392,62.7098,62.7098,1313.0
2023-01-20 12:45:00,63.96,63.96,63.93,63.94,2012.0,62.7,62.7,62.6706,62.6804,2012.0
2023-01-20 12:50:00,63.94,63.99,63.94,63.98,2419.0,62.6804,62.7294,62.6804,62.7196,2419.0
2023-01-20 12:55:00,63.95,63.95,63.89,63.89,1464.0,62.6902,62.6902,62.6314,62.6314,1464.0
2023-01-20 13:00:00,63.9,64.01,63.9,63.96,33682.0,62.6412,62.749,62.6412,62.7,33682.0
2023-01-20 13:05:00,63.95,63.99,63.93,63.94,7336.0,62.6902,62.7294,62.6706,62.6804,7336.0
2023-01-20 13:10:00,63.94,63.97,63.84,63.95,4770.0,62.6804,62.7098,62.5824,62.6902,4770.0
2023-01-20 13:15:00,63.97,63.97,63.81,63.81,59297.0,62.7098,62.7098,62.553,62.553,59297.0
2023-01-20 13:20:00,63.8,63.92,63.78,63.92,42638.0,62.5432,62.6608,62.5236,62.6608,42638.0
2023-01-20 13:25:00,63.94,63.94,63.87,63.89,2969.0,62.6804,62.6804,62.6118,62.6314,2969.0
2023-01-20 13:30:00,63.9,64.01,63.9,64.0,3563.0,62.6412,62.749,62.6412,62.7392,3563.0
2023-01-20 13:35:00,64.01,64.15,64.01,64.12,5696.0,62.749,62.8863,62.749,62.8569,5696.0
2023-01-20 13:40:00,64.16,64.16,64.1,64.11,4300.0,62.8961,62.8961,62.8372,62.847,4300.0
2023-01-20 13:45:00,64.12,64.15,64.08,64.14,7462.0,62.8569,62.8863,62.8176,62.8765,7462.0
2023-01-20 13:50:00,64.15,64.2,64.15,64.18,5150.0,62.8863,62.9353,62.8863,62.9157,5150.0
2023-01-20 13:55:00,64.19,64.23,64.16,64.23,47192.0,62.9255,62.9647,62.8961,62.9647,47192.0
2023-01-20 14:00:00,64.23,64.25,64.17,64.21,15705.0,62.9647,62.9843,62.9059,62.9451,15705.0
2023-01-20 14:05:00,64.21,64.28,64.19,64.28,7211.0,62.9451,63.0137,62.9255,63.0137,7211.0
2023-01-20 14:10:00,64.27,64.31,64.27,64.29,12314.0,63.0039,63.0431,63.0039,63.0235,12314.0
2023-01-20 14:15:00,64.28,64.32,64.27,64.28,3629.0,63.0137,63.0529,63.0039,63.0137,3629.0
2023-01-20 14:20:00,64.28,64.36,64.27,64.35,5074.0,63.0137,63.0921,63.0039,63.0823,5074.0
2023-01-20 14:25:00,64.34,64.37,64.32,64.35,6652.0,63.0725,63.1019,63.0529,63.0823,6652.0
2023-01-20 14:30:00,64.37,64.44,64.36,64.42,6091.0,63.1019,63.1705,63.0921,63.1509,6091.0
2023-01-20 14:35:00,64.41,64.44,64.38,64.44,60348.0,63.1411,63.1705,63.1117,63.1705,60348.0
2023-01-20 14:40:00,64.45,64.46,64.42,64.44,22705.0,63.1804,63.1902,63.1509,63.1705,22705.0
2023-01-20 14:45:00,64.44,64.45,64.41,64.43,6665.0,63.1705,63.1804,63.1411,63.1607,6665.0
2023-01-20 14:50:00,64.42,64.42,64.37,64.39,8824.0,63.1509,63.1509,63.1019,63.1215,8824.0
2023-01-20 14:55:00,64.39,64.45,64.36,64.45,65014.0,63.1215,63.1804,63.0921,63.1804,65014.0
2023-01-20 15:00:00,64.47,64.58,64.46,64.56,9366.0,63.2,63.3078,63.1902,63.2882,9366.0
2023-01-20 15:05:00,64.55,64.57,64.53,64.53,8543.0,63.2784,63.298,63.2588,63.2588,8543.0
2023-01-20 15:10:00,64.53,64.59,64.5,64.59,5230.0,63.2588,63.3176,63.2294,63.3176,5230.0
2023-01-20 15:15:00,64.59,64.65,64.59,64.63,10076.0,63.3176,63.3764,63.3176,63.3568,10076.0
2023-01-20 15:20:00,64.64,64.64,64.54,64.57,5560.0,63.3666,63.3666,63.2686,63.298,5560.0
2023-01-20 15:25:00,64.59,64.61,64.58,64.59,9059.0,63.3176,63.3372,63.3078,63.3176,9059.0
2023-01-20 15:30:00,64.6,64.65,64.59,64.62,13290.0,63.3274,63.3764,63.3176,63.347,13290.0
2023-01-20 15:35:00,64.61,64.76,64.57,64.76,90557.0,63.3372,63.4842,63.298,63.4842,90557.0
2023-01-20 15:40:00,64.76,64.79,64.73,64.79,37210.0,63.4842,63.5137,63.4548,63.5137,37210.0
2023-01-20 15:45:00,64.78,64.88,64.75,64.88,52503.0,63.5039,63.6019,63.4744,63.6019,52503.0
2023-01-20 15:50:00,64.87,64.98,64.87,64.95,106923.0,63.5921,63.6999,63.5921,63.6705,106923.0
2023-01-20 15:55:00,64.96,65.0,64.87,65.0,188381.0,63.6803,63.7195,63.5921,63.7195,188381.0
2023-01-23 09:30:00,65.16,65.16,64.89,64.89,35452.0,63.8764,63.8764,63.6117,63.6117,35452.0
2023-01-23 09:35:00,64.89,65.0,64.79,64.9,27869.0,63.6117,63.7195,63.5137,63.6215,27869.0
2023-01-23 09:40:00,64.95,65.09,64.94,65.06,12726.0,63.6705,63.8077,63.6607,63.7783,12726.0
2023-01-23 09:45:00,65.07,65.34,65.07,65.29,21036.0,63.7881,64.0528,63.7881,64.0038,21036.0
2023-01-23 09:50:00,65.3,65.41,65.3,65.33,12192.0,64.0136,64.1214,64.0136,64.043,12192.0
2023-01-23 09:55:00,65.34,65.36,65.26,65.33,8670.0,64.0528,64.0724,63.9744,64.043,8670.0
2023-01-23 10:00:00,65.34,65.42,65.29,65.31,32166.0,64.0528,64.1312,64.0038,64.0234,32166.0
2023-01-23 10:05:00,65.31,65.34,65.25,65.29,17904.0,64.0234,64.0528,63.9646,64.0038,17904.0
2023-01-23 10:10:00,65.33,65.5,65.33,65.47,51164.0,64.043,64.2097,64.043,64.1803,51164.0
2023-01-23 10:15:00,65.46,65.53,65.44,65.5,36225.0,64.1705,64.2391,64.1508,64.2097,36225.0
2023-01-23 10:20:00,65.48,65.53,65.45,65.53,94717.0,64.1901,64.2391,64.1607,64.2391,94717.0
2023-01-23 10:25:00,65.53,65.54,65.42,65.44,46045.0,64.2391,64.2489,64.1312,64.1508,46045.0
2023-01-23 10:30:00,65.42,65.53,65.42,65.52,10459.0,64.1312,64.2391,64.1312,64.2293,10459.0
2023-01-23 10:35:00,65.52,65.54,65.46,65.49,15928.0,64.2293,64.2489,64.1705,64.1999,15928.0
2023-01-23 10:40:00,65.48,65.5,65.35,65.38,12236.0,64.1901,64.2097,64.0626,64.092,12236.0
2023-01-23 10:45:00,65.39,65.48,65.36,65.44,36516.0,64.1018,64.1901,64.0724,64.1508,36516.0
2023-01-23 10:50:00,65.45,65.45,65.39,65.41,6660.0,64.1607,64.1607,64.1018,64.1214,6660.0
2023-01-23 10:55:00,65.41,65.49,65.39,65.45,10482.0,64.1214,64.1999,64.1018,64.1607,10482.0
2023-01-23 11:00:00,65.46,65.64,65.44,65.61,18484.0,64.1705,64.3469,64.1508,64.3175,18484.0
2023-01-23 11:05:00,65.6,65.7,65.58,65.63,84559.0,64.3077,64.4057,64.2881,64.3371,84559.0
2023-01-23 11:10:00,65.62,65.65,65.54,65.54,17324.0,64.3273,64.3567,64.2489,64.2489,17324.0
2023-01-23 11:15:00,65.56,65.68,65.54,65.68,8364.0,64.2685,64.3861,64.2489,64.3861,8364.0
2023-01-23 11:20:00,65.69,65.72,65.65,65.67,8144.0,64.3959,64.4253,64.3567,64.3763,8144.0
2023-01-23 11:25:00,65.66,65.67,65.53,65.53,7947.0,64.3665,64.3763,64.2391,64.2391,7947.0
2023-01-23 11:30:00,65.55,65.66,65.55,65.65,5164.0,64.2587,64.3665,64.2587,64.3567,5164.0
2023-01-23 11:35:00,65.6,65.6,65.56,65.58,2167.0,64.3077,64.3077,64.2685,64.2881,2167.0
2023-01-23 11:40:00,65.59,65.62,65.57,65.58,5285.0,64.2979,64.3273,64.2783,64.2881,5285.0
2023-01-23 11:45:00,65.58,65.61,65.56,65.6,4404.0,64.2881,64.3175,64.2685,64.3077,4404.0
2023-01-23 11:50:00,65.59,65.6,65.56,65.58,3414.0,64.2979,64.3077,64.2685,64.2881,3414.0
2023-01-23 11:55:00,65.57,65.67,65.57,65.67,2688.0,64.2783,64.3763,64.2783,64.3763,2688.0
2023-01-23 12:00:00,65.67,65.68,65.62,65.65,6781.0,64.3763,64.3861,64.3273,64.3567,6781.0
2023-01-23 12:05:00,65.64,65.65,65.48,65.51,6000.0,64.3469,64.3567,64.1901,64.2195,6000.0
2023-01-23 12:10:00,65.49,65.57,65.49,65.56,16837.0,64.1999,64.2783,64.1999,64.2685,16837.0
2023-01-23 12:15:00,65.56,65.64,65.56,65.61,6023.0,64.2685,64.3469,64.2685,64.3175,6023.0
2023-01-23 12:20:00,65.61,65.64,65.57,65.63,6708.0,64.3175,64.3469,64.2783,64.3371,6708.0
2023-01-23 12:25:00,65.64,65.68,65.62,65.68,7233.0,64.3469,64.3861,64.3273,64.3861,7233.0
2023-01-23 12:30:00,65.68,65.72,65.65,65.71,19859.0,64.3861,64.4253,64.3567,64.4155,19859.0
2023-01-23 12:35:00,65.71,65.76,65.7,65.75,5980.0,64.4155,64.4645,64.4057,64.4547,5980.0
2023-01-23 12:40:00,65.75,65.77,65.73,65.77,4646.0,64.4547,64.4743,64.4351,64.4743,4646.0
2023-01-23 12:45:00,65.76,65.77,65.7,65.71,17853.0,64.4645,64.4743,64.4057,64.4155,17853.0
2023-01-23 12:50:00,65.71,65.81,65.7,65.79,12757.0,64.4155,64.5136,64.4057,64.494,12757.0
2023-01-23 12:55:00,65.78,65.84,65.76,65.83,3475.0,64.4842,64.543,64.4645,64.5332,3475.0
2023-01-23 13:00:00,65.83,65.87,65.82,65.82,59148.0,64.5332,64.5724,64.5234,64.5234,59148.0
2023-01-23 13:05:00,65.82,65.86,65.82,65.85,9576.0,64.5234,64.5626,64.5234,64.5528,9576.0
2023-01-23 13:10:00,65.86,65.86,65.8,65.82,3967.0,64.5626,64.5626,64.5038,64.5234,3967.0
2023-01-23 13:15:00,65.82,65.85,65.82,65.83,5936.0,64.5234,64.5528,64.5234,64.5332,5936.0
2023-01-23 13:20:00,65.83,65.87,65.82,65.83,4579.0,64.5332,64.5724,64.5234,64.5332,4579.0
2023-01-23 13:25:00,65.82,65.82,65.8,65.81,7792.0,64.5234,64.5234,64.5038,64.5136,7792.0
2023-01-23 13:30:00,65.82,65.86,65.82,65.83,3118.0,64.5234,64.5626,64.5234,64.5332,3118.0
2023-01-23 13:35:00,65.83,65.88,65.81,65.87,9698.0,64.5332,64.5822,64.5136,64.5724,9698.0
2023-01-23 13:40:00,65.88,65.95,65.84,65.94,13322.0,64.5822,64.6508,64.543,64.641,13322.0
2023-01-23 13:45:00,65.95,65.99,65.95,65.98,5312.0,64.6508,64.69,64.6508,64.6802,5312.0
2023-01-23 13:50:00,65.97,65.99,65.91,65.94,5028.0,64.6704,64.69,64.6116,64.641,5028.0
2023-01-23 13:55:00,65.94,65.98,65.93,65.95,7658.0,64.641,64.6802,64.6312,64.6508,7658.0
2023-01-23 14:00:00,65.93,65.93,65.82,65.84,8715.0,64.6312,64.6312,64.5234,64.543,8715.0
2023-01-23 14:05:00,65.83,65.85,65.79,65.82,5958.0,64.5332,64.5528,64.494,64.5234,5958.0
2023-01-23 14:10:00,65.81,65.83,65.75,65.8,7148.0,64.5136,64.5332,64.4547,64.5038,7148.0
2023-01-23 14:15:00,65.79,65.8,65.76,65.8,63316.0,64.494,64.5038,64.4645,64.5038,63316.0
2023-01-23 14:20:00,65.79,65.81,65.76,65.76,5959.0,64.494,64.5136,64.4645,64.4645,5959.0
2023-01-23 14:25:00,65.76,65.76,65.58,65.59,13994.0,64.4645,64.4645,64.2881,64.2979,13994.0
2023-01-23 14:30:00,65.6,65.67,65.59,65.61,13716.0,64.3077,64.3763,64.2979,64.3175,13716.0
2023-01-23 14:35:00,65.59,65.59,65.51,65.53,13070.0,64.2979,64.2979,64.2195,64.2391,13070.0
2023-01-23 14:40:00,65.51,65.57,65.49,65.54,6796.0,64.2195,64.2783,64.1999,64.2489,6796.0
2023-01-23 14:45:00,65.54,65.58,65.43,65.51,17920.0,64.2489,64.2881,64.141,64.2195,17920.0
2023-01-23 14:50:00,65.51,65.51,65.39,65.43,8683.0,64.2195,64.2195,64.1018,64.141,8683.0
2023-01-23 14:55:00,65.44,65.5,65.43,65.5,10874.0,64.1508,64.2097,64.141,64.2097,10874.0
2023-01-23 15:00:00,65.52,65.54,65.48,65.48,24038.0,64.2293,64.2489,64.1901,64.1901,24038.0
2023-01-23 15:05:00,65.49,65.54,65.44,65.53,11239.0,64.1999,64.2489,64.1508,64.2391,11239.0
2023-01-23 15:10:00,65.52,65.66,65.52,65.64,9855.0,64.2293,64.3665,64.2293,64.3469,9855.0
2023-01-23 15:15:00,65.65,65.69,65.62,65.63,32289.0,64.3567,64.3959,64.3273,64.3371,32289.0
2023-01-23 15:20:00,65.63,65.67,65.59,65.66,32125.0,64.3371,64.3763,64.2979,64.3665,32125.0
2023-01-23 15:25:00,65.65,65.65,65.55,65.63,17401.0,64.3567,64.3567,64.2587,64.3371,17401.0
2023-01-23 15:30:00,65.63,65.66,65.59,65.62,17963.0,64.3371,64.3665,64.2979,64.3273,17963.0
2023-01-23 15:35:00,65.62,65.69,65.61,65.67,19749.0,64.3273,64.3959,64.3175,64.3763,19749.0
2023-01-23 15:40:00,65.67,65.7,65.61,65.7,13693.0,64.3763,64.4057,64.3175,64.4057,13693.0
2023-01-23 15:45:00,65.7,65.77,65.68,65.75,26627.0,64.4057,64.4743,64.3861,64.4547,26627.0
2023-01-23 15:50:00,65.75,65.85,65.75,65.83,36728.0,64.4547,64.5528,64.4547,64.5332,36728.0
2023-01-23 15:55:00,65.83,65.87,65.77,65.83,142592.0,64.5332,64.5724,64.4743,64.5332,142592.0
2023-01-24 09:30:00,65.52,66.94,65.52,66.38,40232.0,64.2293,65.6213,64.2293,65.0723,40232.0
2023-01-24 09:35:00,66.41,66.41,65.9,65.9,37609.0,65.1017,65.1017,64.6018,64.6018,37609.0
2023-01-24 09:40:00,65.82,66.08,65.61,65.99,26041.0,64.5234,64.7782,64.3175,64.69,26041.0
2023-01-24 09:45:00,65.94,66.03,65.62,65.73,71296.0,64.641,64.7292,64.3273,64.4351,71296.0
2023-01-24 09:50:00,65.68,65.76,65.63,65.67,6981.0,64.3861,64.4645,64.3371,64.3763,6981.0
2023-01-24 09:55:00,65.73,65.73,65.41,65.45,25785.0,64.4351,64.4351,64.1214,64.1607,25785.0
2023-01-24 10:00:00,65.47,65.62,65.41,65.61,17379.0,64.1803,64.3273,64.1214,64.3175,17379.0
2023-01-24 10:05:00,65.57,65.72,65.49,65.7,8760.0,64.2783,64.4253,64.1999,64.4057,8760.0
2023-01-24 10:10:00,65.69,65.94,65.68,65.94,16321.0,64.3959,64.641,64.3861,64.641,16321.0
2023-01-24 10:15:00,65.96,66.06,65.93,65.94,23552.0,64.6606,64.7586,64.6312,64.641,23552.0
2023-01-24 10:20:00,65.96,66.01,65.91,65.95,20364.0,64.6606,64.7096,64.6116,64.6508,20364.0
2023-01-24 10:25:00,65.95,66.06,65.95,66.03,8020.0,64.6508,64.7586,64.6508,64.7292,8020.0
2023-01-24 10:30:00,66.02,66.17,65.99,66.1,24491.0,64.7194,64.8665,64.69,64.7978,24491.0
2023-01-24 10:35:00,66.08,66.08,65.98,66.04,10845.0,64.7782,64.7782,64.6802,64.739,10845.0
2023-01-24 10:40:00,66.04,66.31,66.02,66.27,18811.0,64.739,65.0037,64.7194,64.9645,18811.0
2023-01-24 10:45:00,66.26,66.3,66.18,66.22,8991.0,64.9547,64.9939,64.8763,64.9155,8991.0
2023-01-24 10:50:00,66.19,66.28,66.16,66.27,9256.0,64.8861,64.9743,64.8567,64.9645,9256.0
2023-01-24 10:55:00,66.3,66.38,66.29,66.35,20487.0,64.9939,65.0723,64.9841,65.0429,20487.0
2023-01-24 11:00:00,66.37,66.43,66.34,66.43,6405.0,65.0625,65.1213,65.0331,65.1213,6405.0
2023-01-24 11:05:00,66.41,66.41,66.35,66.35,5088.0,65.1017,65.1017,65.0429,65.0429,5088.0
2023-01-24 11:10:00,66.36,66.38,66.25,66.31,25114.0,65.0527,65.0723,64.9449,65.0037,25114.0
2023-01-24 11:15:00,66.3,66.36,66.26,66.34,7796.0,64.9939,65.0527,64.9547,65.0331,7796.0
2023-01-24 11:20:00,66.32,66.38,66.29,66.38,6290.0,65.0135,65.0723,64.9841,65.0723,6290.0
2023-01-24 11:25:00,66.37,66.43,66.34,66.41,11300.0,65.0625,65.1213,65.0331,65.1017,11300.0
2023-01-24 11:30:00,66.39,66.4,66.28,66.31,6723.0,65.0821,65.0919,64.9743,65.0037,6723.0
2023-01-24 11:35:00,66.3,66.32,66.27,66.32,16541.0,64.9939,65.0135,64.9645,65.0135,16541.0
2023-01-24 11:40:00,66.34,66.34,66.23,66.24,46546.0,65.0331,65.0331,64.9253,64.9351,46546.0
2023-01-24 11:45:00,66.24,66.27,66.21,66.27,6862.0,64.9351,64.9645,64.9057,64.9645,6862.0
2023-01-24 11:50:00,66.26,66.3,66.16,66.18,7237.0,64.9547,64.9939,64.8567,64.8763,7237.0
2023-01-24 11:55:00,66.18,66.21,66.12,66.15,9611.0,64.8763,64.9057,64.8175,64.8469,9611.0
2023-01-24 12:00:00,66.14,66.15,65.98,66.04,10109.0,64.8371,64.8469,64.6802,64.739,10109.0
2023-01-24 12:05:00,66.04,66.22,66.04,66.21,3509.0,64.739,64.9155,64.739,64.9057,3509.0
2023-01-24 12:10:00,66.2,66.24,66.16,66.18,4845.0,64.8959,64.9351,64.8567,64.8763,4845.0
2023-01-24 12:15:00,66.17,66.18,66.14,66.18,4043.0,64.8665,64.8763,64.8371,64.8763,4043.0
2023-01-24 12:20:00,66.16,66.18,66.14,66.18,2841.0,64.8567,64.8763,64.8371,64.8763,2841.0
2023-01-24 12:25:00,66.16,66.2,66.13,66.18,2900.0,64.8567,64.8959,64.8273,64.8763,2900.0
2023-01-24 12:30:00,66.19,66.2,66.15,66.16,3400.0,64.8861,64.8959,64.8469,64.8567,3400.0
2023-01-24 12:35:00,66.17,66.2,66.14,66.16,5500.0,64.8665,64.8959,64.8371,64.8567,5500.0
2023-01-24 12:40:00,66.17,66.22,66.13,66.15,4448.0,64.8665,64.9155,64.8273,64.8469,4448.0
2023-01-24 12:45:00,66.14,66.19,66.14,66.18,3900.0,64.8371,64.8861,64.8371,64.8763,3900.0
2023-01-24 12:50:00,66.18,66.22,66.17,66.19,4759.0,64.8763,64.9155,64.8665,64.8861,4759.0
2023-01-24 12:55:00,66.2,66.24,66.17,66.17,7154.0,64.8959,64.9351,64.8665,64.8665,7154.0
2023-01-24 13:00:00,66.18,66.24,66.1,66.1,12533.0,64.8763,64.9351,64.7978,64.7978,12533.0
2023-01-24 13:05:00,66.13,66.21,66.11,66.21,3764.0,64.8273,64.9057,64.8077,64.9057,3764.0
2023-01-24 13:10:00,66.22,66.31,66.21,66.3,7307.0,64.9155,65.0037,64.9057,64.9939,7307.0
2023-01-24 13:15:00,66.3,66.32,66.23,66.24,7142.0,64.9939,65.0135,64.9253,64.9351,7142.0
2023-01-24 13:20:00,66.24,66.25,66.21,66.25,5215.0,64.9351,64.9449,64.9057,64.9449,5215.0
2023-01-24 13:25:00,66.25,66.32,66.22,66.32,11025.0,64.9449,65.0135,64.9155,65.0135,11025.0
2023-01-24 13:30:00,66.32,66.39,66.31,66.37,24351.0,65.0135,65.0821,65.0037,65.0625,24351.0
2023-01-24 13:35:00,66.37,66.39,66.33,66.37,12997.0,65.0625,65.0821,65.0233,65.0625,12997.0
2023-01-24 13:40:00,66.37,66.4,66.33,66.39,14452.0,65.0625,65.0919,65.0233,65.0821,14452.0
2023-01-24 13:45:00,66.39,66.44,66.38,66.42,4674.0,65.0821,65.1311,65.0723,65.1115,4674.0
2023-01-24 13:50:00,66.41,66.43,66.38,66.42,7485.0,65.1017,65.1213,65.0723,65.1115,7485.0
2023-01-24 13:55:00,66.42,66.44,66.33,66.34,5784.0,65.1115,65.1311,65.0233,65.0331,5784.0
2023-01-24 14:00:00,66.33,66.33,66.19,66.22,8736.0,65.0233,65.0233,64.8861,64.9155,8736.0
2023-01-24 14:05:00,66.23,66.25,66.18,66.23,7493.0,64.9253,64.9449,64.8763,64.9253,7493.0
2023-01-24 14:10:00,66.23,66.27,66.23,66.23,6636.0,64.9253,64.9645,64.9253,64.9253,6636.0
2023-01-24 14:15:00,66.23,66.28,66.22,66.22,4535.0,64.9253,64.9743,64.9155,64.9155,4535.0
2023-01-24 14:20:00,66.21,66.22,66.17,66.19,4269.0,64.9057,64.9155,64.8665,64.8861,4269.0
2023-01-24 14:25:00,66.2,66.26,66.2,66.25,4754.0,64.8959,64.9547,64.8959,64.9449,4754.0
2023-01-24 14:30:00,66.25,66.35,66.25,66.33,22146.0,64.9449,65.0429,64.9449,65.0233,22146.0
2023-01-24 14:35:00,66.33,66.35,66.3,66.31,11508.0,65.0233,65.0429,64.9939,65.0037,11508.0
2023-01-24 14:40:00,66.3,66.3,66.25,66.28,8989.0,64.9939,64.9939,64.9449,64.9743,8989.0
2023-01-24 14:45:00,66.28,66.34,66.28,66.28,11407.0,64.9743,65.0331,64.9743,64.9743,11407.0
2023-01-24 14:50:00,66.28,66.31,66.26,66.31,5636.0,64.9743,65.0037,64.9547,65.0037,5636.0
2023-01-24 14:55:00,66.31,66.35,66.3,66.33,6678.0,65.0037,65.0429,64.9939,65.0233,6678.0
2023-01-24 15:00:00,66.34,66.4,66.33,66.4,7828.0,65.0331,65.0919,65.0233,65.0919,7828.0
2023-01-24 15:05:00,66.39,66.39,66.31,66.31,5392.0,65.0821,65.0821,65.0037,65.0037,5392.0
2023-01-24 15:10:00,66.31,66.32,66.23,66.23,9941.0,65.0037,65.0135,64.9253,64.9253,9941.0
2023-01-24 15:15:00,66.23,66.25,66.2,66.24,17410.0,64.9253,64.9449,64.8959,64.9351,17410.0
2023-01-24 15:20:00,66.24,66.27,66.21,66.25,12734.0,64.9351,64.9645,64.9057,64.9449,12734.0
2023-01-24 15:25:00,66.25,66.25,66.19,66.23,33091.0,64.9449,64.9449,64.8861,64.9253,33091.0
2023-01-24 15:30:00,66.23,66.24,66.15,66.17,18442.0,64.9253,64.9351,64.8469,64.8665,18442.0
2023-01-24 15:35:00,66.17,66.19,66.12,66.16,16662.0,64.8665,64.8861,64.8175,64.8567,16662.0
2023-01-24 15:40:00,66.16,66.16,66.1,66.13,15063.0,64.8567,64.8567,64.7978,64.8273,15063.0
2023-01-24 15:45:00,66.13,66.14,66.07,66.09,38281.0,64.8273,64.8371,64.7684,64.788,38281.0
2023-01-24 15:50:00,66.08,66.18,66.08,66.14,36753.0,64.7782,64.8763,64.7782,64.8371,36753.0
2023-01-24 15:55:00,66.15,66.17,66.1,66.1,51447.0,64.8469,64.8665,64.7978,64.7978,51447.0
2023-01-25 09:30:00,65.35,65.39,65.22,65.35,33621.0,64.0626,64.1018,63.9352,64.0626,33621.0
2023-01-25 09:35:00,65.36,65.56,65.35,65.42,17030.0,64.0724,64.2685,64.0626,64.1312,17030.0
2023-01-25 09:40:00,65.42,65.57,65.4,65.47,21314.0,64.1312,64.2783,64.1116,64.1803,21314.0
2023-01-25 09:45:00,65.45,65.52,65.42,65.48,14968.0,64.1607,64.2293,64.1312,64.1901,14968.0
2023-01-25 09:50:00,65.49,65.53,65.37,65.38,24493.0,64.1999,64.2391,64.0822,64.092,24493.0
2023-01-25 09:55:00,65.37,65.42,65.19,65.31,26240.0,64.0822,64.1312,63.9058,64.0234,26240.0
2023-01-25 10:00:00,65.3,65.52,65.3,65.49,29069.0,64.0136,64.2293,64.0136,64.1999,29069.0
2023-01-25 10:05:00,65.5,65.65,65.48,65.52,11709.0,64.2097,64.3567,64.1901,64.2293,11709.0
2023-01-25 10:10:00,65.52,65.58,65.36,65.37,3639.0,64.2293,64.2881,64.0724,64.0822,3639.0
2023-01-25 10:15:00,65.36,65.42,65.31,65.31,4906.0,64.0724,64.1312,64.0234,64.0234,4906.0
2023-01-25 10:20:00,65.31,65.32,65.16,65.16,5100.0,64.0234,64.0332,63.8764,63.8764,5100.0
2023-01-25 10:25:00,65.18,65.33,65.18,65.31,3300.0,63.896,64.043,63.896,64.0234,3300.0
2023-01-25 10:30:00,65.33,65.41,65.18,65.18,19137.0,64.043,64.1214,63.896,63.896,19137.0
2023-01-25 10:35:00,65.23,65.29,65.12,65.17,9786.0,63.945,64.0038,63.8372,63.8862,9786.0
2023-01-25 10:40:00,65.16,65.28,65.15,65.26,3027.0,63.8764,63.994,63.8666,63.9744,3027.0
2023-01-25 10:45:00,65.27,65.37,65.27,65.32,4429.0,63.9842,64.0822,63.9842,64.0332,4429.0
2023-01-25 10:50:00,65.28,65.31,65.23,65.29,5695.0,63.994,64.0234,63.945,64.0038,5695.0
2023-01-25 10:55:00,65.28,65.46,65.27,65.44,15955.0,63.994,64.1705,63.9842,64.1508,15955.0
2023-01-25 11:00:00,65.43,65.51,65.4,65.51,11467.0,64.141,64.2195,64.1116,64.2195,11467.0
2023-01-25 11:05:00,65.52,65.53,65.47,65.49,17762.0,64.2293,64.2391,64.1803,64.1999,17762.0
2023-01-25 11:10:00,65.49,65.55,65.48,65.55,20449.0,64.1999,64.2587,64.1901,64.2587,20449.0
2023-01-25 11:15:00,65.55,65.69,65.52,65.69,18440.0,64.2587,64.3959,64.2293,64.3959,18440.0
2023-01-25 11:20:00,65.69,65.77,65.66,65.72,47621.0,64.3959,64.4743,64.3665,64.4253,47621.0
2023-01-25 11:25:00,65.72,65.74,65.67,65.74,2160.0,64.4253,64.4449,64.3763,64.4449,2160.0
2023-01-25 11:30:00,65.72,65.75,65.7,65.72,4439.0,64.4253,64.4547,64.4057,64.4253,4439.0
2023-01-25 11:35:00,65.71,65.74,65.67,65.71,34702.0,64.4155,64.4449,64.3763,64.4155,34702.0
2023-01-25 11:40:00,65.71,65.77,65.68,65.77,20311.0,64.4155,64.4743,64.3861,64.4743,20311.0
2023-01-25 11:45:00,65.78,65.83,65.75,65.83,15291.0,64.4842,64.5332,64.4547,64.5332,15291.0
2023-01-25 11:50:00,65.84,65.96,65.81,65.94,12858.0,64.543,64.6606,64.5136,64.641,12858.0
2023-01-25 11:55:00,65.94,66.01,65.94,65.96,2748.0,64.641,64.7096,64.641,64.6606,2748.0
2023-01-25 12:00:00,65.96,66.01,65.95,65.96,6346.0,64.6606,64.7096,64.6508,64.6606,6346.0
2023-01-25 12:05:00,65.96,66.06,65.94,66.03,6554.0,64.6606,64.7586,64.641,64.7292,6554.0
2023-01-25 12:10:00,66.03,66.04,65.93,65.95,2670.0,64.7292,64.739,64.6312,64.6508,2670.0
2023-01-25 12:15:00,65.96,66.02,65.95,66.02,6023.0,64.6606,64.7194,64.6508,64.7194,6023.0
2023-01-25 12:20:00,66.03,66.03,65.92,65.92,8701.0,64.7292,64.7292,64.6214,64.6214,8701.0
2023-01-25 12:25:00,65.92,65.92,65.88,65.92,10307.0,64.6214,64.6214,64.5822,64.6214,10307.0
2023-01-25 12:30:00,65.93,65.99,65.93,65.94,16826.0,64.6312,64.69,64.6312,64.641,16826.0
2023-01-25 12:35:00,65.95,66.0,65.95,65.97,3989.0,64.6508,64.6998,64.6508,64.6704,3989.0
2023-01-25 12:40:00,65.95,66.01,65.95,65.97,3716.0,64.6508,64.7096,64.6508,64.6704,3716.0
2023-01-25 12:45:00,65.96,65.97,65.91,65.93,3565.0,64.6606,64.6704,64.6116,64.6312,3565.0
2023-01-25 12:50:00,65.94,65.97,65.94,65.97,2137.0,64.641,64.6704,64.641,64.6704,2137.0
2023-01-25 12:55:00,65.95,65.95,65.9,65.91,3146.0,64.6508,64.6508,64.6018,64.6116,3146.0
2023-01-25 13:00:00,65.91,66.04,65.91,65.97,5858.0,64.6116,64.739,64.6116,64.6704,5858.0
2023-01-25 13:05:00,65.98,66.05,65.97,66.01,7147.0,64.6802,64.7488,64.6704,64.7096,7147.0
2023-01-25 13:10:00,66.01,66.06,66.01,66.04,9725.0,64.7096,64.7586,64.7096,64.739,9725.0
2023-01-25 13:15:00,66.05,66.1,66.04,66.1,8182.0,64.7488,64.7978,64.739,64.7978,8182.0
2023-01-25 13:20:00,66.09,66.13,66.08,66.13,2200.0,64.788,64.8273,64.7782,64.8273,2200.0
2023-01-25 13:25:00,66.14,66.16,66.12,66.12,6947.0,64.8371,64.8567,64.8175,64.8175,6947.0
2023-01-25 13:30:00,66.13,66.14,66.05,66.06,12927.0,64.8273,64.8371,64.7488,64.7586,12927.0
2023-01-25 13:35:00,66.06,66.1,66.06,66.07,3600.0,64.7586,64.7978,64.7586,64.7684,3600.0
2023-01-25 13:40:00,66.07,66.09,66.04,66.04,2323.0,64.7684,64.788,64.739,64.739,2323.0
2023-01-25 13:45:00,66.06,66.14,66.06,66.13,7840.0,64.7586,64.8371,64.7586,64.8273,7840.0
2023-01-25 13:50:00,66.13,66.14,66.07,66.08,3405.0,64.8273,64.8371,64.7684,64.7782,3405.0
2023-01-25 13:55:00,66.07,66.14,66.07,66.14,3200.0,64.7684,64.8371,64.7684,64.8371,3200.0
2023-01-25 14:00:00,66.17,66.18,66.13,66.16,6988.0,64.8665,64.8763,64.8273,64.8567,6988.0
2023-01-25 14:05:00,66.16,66.2,66.14,66.2,8455.0,64.8567,64.8959,64.8371,64.8959,8455.0
2023-01-25 14:10:00,66.21,66.31,66.21,66.29,26671.0,64.9057,65.0037,64.9057,64.9841,26671.0
2023-01-25 14:15:00,66.31,66.36,66.31,66.35,11500.0,65.0037,65.0527,65.0037,65.0429,11500.0
2023-01-25 14:20:00,66.35,66.36,66.26,66.26,13265.0,65.0429,65.0527,64.9547,64.9547,13265.0
2023-01-25 14:25:00,66.27,66.27,66.2,66.22,11505.0,64.9645,64.9645,64.8959,64.9155,11505.0
2023-01-25 14:30:00,66.23,66.26,66.17,66.17,9900.0,64.9253,64.9547,64.8665,64.8665,9900.0
2023-01-25 14:35:00,66.17,66.24,66.17,66.24,13727.0,64.8665,64.9351,64.8665,64.9351,13727.0
2023-01-25 14:40:00,66.24,66.29,66.24,66.29,9488.0,64.9351,64.9841,64.9351,64.9841,9488.0
2023-01-25 14:45:00,66.28,66.29,66.25,66.28,23602.0,64.9743,64.9841,64.9449,64.9743,23602.0
2023-01-25 14:50:00,66.27,66.31,66.25,66.3,22242.0,64.9645,65.0037,64.9449,64.9939,22242.0
2023-01-25 14:55:00,66.28,66.33,66.27,66.28,19467.0,64.9743,65.0233,64.9645,64.9743,19467.0
2023-01-25 15:00:00,66.28,66.38,66.28,66.38,22541.0,64.9743,65.0723,64.9743,65.0723,22541.0
2023-01-25 15:05:00,66.37,66.4,66.36,66.4,7500.0,65.0625,65.0919,65.0527,65.0919,7500.0
2023-01-25 15:10:00,66.4,66.41,66.31,66.34,9177.0,65.0919,65.1017,65.0037,65.0331,9177.0
2023-01-25 15:15:00,66.34,66.36,66.28,66.28,9850.0,65.0331,65.0527,64.9743,64.9743,9850.0
2023-01-25 15:20:00,66.28,66.29,66.23,66.23,10211.0,64.9743,64.9841,64.9253,64.9253,10211.0
2023-01-25 15:25:00,66.23,66.32,66.2,66.32,24489.0,64.9253,65.0135,64.8959,65.0135,24489.0
2023-01-25 15:30:00,66.31,66.36,66.31,66.32,16037.0,65.0037,65.0527,65.0037,65.0135,16037.0
2023-01-25 15:35:00,66.31,66.35,66.27,66.33,30562.0,65.0037,65.0429,64.9645,65.0233,30562.0
2023-01-25 15:40:00,66.32,66.33,66.25,66.26,10478.0,65.0135,65.0233,64.9449,64.9547,10478.0
2023-01-25 15:45:00,66.25,66.27,66.2,66.24,17474.0,64.9449,64.9645,64.8959,64.9351,17474.0
2023-01-25 15:50:00,66.23,66.26,66.19,66.26,47799.0,64.9253,64.9547,64.8861,64.9547,47799.0
2023-01-25 15:55:00,66.27,66.38,66.27,66.36,63623.0,64.9645,65.0723,64.9645,65.0527,63623.0
2023-01-26 09:30:00,66.68,67.08,66.6,66.87,50860.0,65.3664,65.7585,65.288,65.5527,50860.0
2023-01-26 09:35:00,66.88,67.08,66.8,67.05,60818.0,65.5625,65.7585,65.4841,65.7291,60818.0
2023-01-26 09:40:00,67.06,67.21,66.88,66.93,43110.0,65.7389,65.886,65.5625,65.6115,43110.0
2023-01-26 09:45:00,66.92,67.17,66.91,66.91,21548.0,65.6017,65.8468,65.5919,65.5919,21548.0
2023-01-26 09:50:00,66.91,67.01,66.8,66.8,13434.0,65.5919,65.6899,65.4841,65.4841,13434.0
2023-01-26 09:55:00,66.81,66.89,66.73,66.79,17104.0,65.4939,65.5723,65.4154,65.4743,17104.0
2023-01-26 10:00:00,66.8,66.81,66.33,66.33,33690.0,65.4841,65.4939,65.0233,65.0233,33690.0
2023-01-26 10:05:00,66.33,66.35,66.02,66.05,44807.0,65.0233,65.0429,64.7194,64.7488,44807.0
2023-01-26 10:10:00,66.07,66.2,66.01,66.08,43855.0,64.7684,64.8959,64.7096,64.7782,43855.0
2023-01-26 10:15:00,66.12,66.2,66.11,66.2,10878.0,64.8175,64.8959,64.8077,64.8959,10878.0
2023-01-26 10:20:00,66.22,66.28,66.07,66.25,23437.0,64.9155,64.9743,64.7684,64.9449,23437.0
2023-01-26 10:25:00,66.23,66.28,66.15,66.19,25134.0,64.9253,64.9743,64.8469,64.8861,25134.0
2023-01-26 10:30:00,66.18,66.28,66.12,66.27,13729.0,64.8763,64.9743,64.8175,64.9645,13729.0
2023-01-26 10:35:00,66.26,66.26,66.02,66.02,25592.0,64.9547,64.9547,64.7194,64.7194,25592.0
2023-01-26 10:40:00,66.04,66.21,66.03,66.19,13172.0,64.739,64.9057,64.7292,64.8861,13172.0
2023-01-26 10:45:00,66.16,66.22,66.11,66.19,13820.0,64.8567,64.9155,64.8077,64.8861,13820.0
2023-01-26 10:50:00,66.18,66.18,65.88,65.91,19503.0,64.8763,64.8763,64.5822,64.6116,19503.0
2023-01-26 10:55:00,65.9,65.94,65.83,65.87,14465.0,64.6018,64.641,64.5332,64.5724,14465.0
2023-01-26 11:00:00,65.89,65.99,65.84,65.97,11325.0,64.592,64.69,64.543,64.6704,11325.0
2023-01-26 11:05:00,65.98,65.98,65.88,65.95,11241.0,64.6802,64.6802,64.5822,64.6508,11241.0
2023-01-26 11:10:00,65.97,66.04,65.93,66.01,16982.0,64.6704,64.739,64.6312,64.7096,16982.0
2023-01-26 11:15:00,66.03,66.1,65.95,66.0,39027.0,64.7292,64.7978,64.6508,64.6998,39027.0
2023-01-26 11:20:00,65.98,65.98,65.81,65.81,13815.0,64.6802,64.6802,64.5136,64.5136,13815.0
2023-01-26 11:25:00,65.82,65.97,65.81,65.95,7719.0,64.5234,64.6704,64.5136,64.6508,7719.0
2023-01-26 11:30:00,65.94,66.01,65.93,65.99,10015.0,64.641,64.7096,64.6312,64.69,10015.0
2023-01-26 11:35:00,66.0,66.03,65.95,66.0,6223.0,64.6998,64.7292,64.6508,64.6998,6223.0
2023-01-26 11:40:00,65.99,66.07,65.91,66.05,11291.0,64.69,64.7684,64.6116,64.7488,11291.0
2023-01-26 11:45:00,66.08,66.12,66.06,66.12,15000.0,64.7782,64.8175,64.7586,64.8175,15000.0
2023-01-26 11:50:00,66.13,66.15,66.09,66.11,6798.0,64.8273,64.8469,64.788,64.8077,6798.0
2023-01-26 11:55:00,66.08,66.16,66.08,66.14,5498.0,64.7782,64.8567,64.7782,64.8371,5498.0
2023-01-26 12:00:00,66.14,66.22,66.14,66.17,5490.0,64.8371,64.9155,64.8371,64.8665,5490.0
2023-01-26 12:05:00,66.17,66.24,66.17,66.23,4994.0,64.8665,64.9351,64.8665,64.9253,4994.0
2023-01-26 12:10:00,66.22,66.3,66.21,66.21,6996.0,64.9155,64.9939,64.9057,64.9057,6996.0
2023-01-26 12:15:00,66.2,66.2,66.14,66.15,4464.0,64.8959,64.8959,64.8371,64.8469,4464.0
2023-01-26 12:20:00,66.16,66.22,66.13,66.14,5100.0,64.8567,64.9155,64.8273,64.8371,5100.0
2023-01-26 12:25:00,66.15,66.19,66.14,66.19,3650.0,64.8469,64.8861,64.8371,64.8861,3650.0
2023-01-26 12:30:00,66.18,66.29,66.18,66.29,7911.0,64.8763,64.9841,64.8763,64.9841,7911.0
2023-01-26 12:35:00,66.28,66.3,66.25,66.28,13272.0,64.9743,64.9939,64.9449,64.9743,13272.0
2023-01-26 12:40:00,66.29,66.3,66.22,66.22,6620.0,64.9841,64.9939,64.9155,64.9155,6620.0
2023-01-26 12:45:00,66.21,66.23,66.12,66.14,10198.0,64.9057,64.9253,64.8175,64.8371,10198.0
2023-01-26 12:50:00,66.15,66.3,66.15,66.26,91302.0,64.8469,64.9939,64.8469,64.9547,91302.0
2023-01-26 12:55:00,66.26,66.27,66.21,66.21,12549.0,64.9547,64.9645,64.9057,64.9057,12549.0
2023-01-26 13:00:00,66.22,66.29,66.2,66.24,25290.0,64.9155,64.9841,64.8959,64.9351,25290.0
2023-01-26 13:05:00,66.24,66.24,66.09,66.16,5645.0,64.9351,64.9351,64.788,64.8567,5645.0
2023-01-26 13:10:00,66.15,66.19,66.15,66.18,3400.0,64.8469,64.8861,64.8469,64.8763,3400.0
2023-01-26 13:15:00,66.18,66.21,66.14,66.14,34200.0,64.8763,64.9057,64.8371,64.8371,34200.0
2023-01-26 13:20:00,66.15,66.2,66.14,66.2,26188.0,64.8469,64.8959,64.8371,64.8959,26188.0
2023-01-26 13:25:00,66.2,66.21,66.18,66.18,11595.0,64.8959,64.9057,64.8763,64.8763,11595.0
2023-01-26 13:30:00,66.18,66.26,66.17,66.23,13745.0,64.8763,64.9547,64.8665,64.9253,13745.0
2023-01-26 13:35:00,66.24,66.35,66.23,66.35,9419.0,64.9351,65.0429,64.9253,65.0429,9419.0
2023-01-26 13:40:00,66.35,66.42,66.35,66.41,10650.0,65.0429,65.1115,65.0429,65.1017,10650.0
2023-01-26 13:45:00,66.41,66.47,66.41,66.42,6407.0,65.1017,65.1606,65.1017,65.1115,6407.0
2023-01-26 13:50:00,66.42,66.43,66.36,66.36,7500.0,65.1115,65.1213,65.0527,65.0527,7500.0
2023-01-26 13:55:00,66.35,66.38,66.35,66.35,4200.0,65.0429,65.0723,65.0429,65.0429,4200.0
2023-01-26 14:00:00,66.35,66.36,66.31,66.35,23549.0,65.0429,65.0527,65.0037,65.0429,23549.0
2023-01-26 14:05:00,66.37,66.4,66.36,66.4,6665.0,65.0625,65.0919,65.0527,65.0919,6665.0
2023-01-26 14:10:00,66.4,66.44,66.38,66.39,8588.0,65.0919,65.1311,65.0723,65.0821,8588.0
2023-01-26 14:15:00,66.38,66.41,66.34,66.4,2767.0,65.0723,65.1017,65.0331,65.0919,2767.0
2023-01-26 14:20:00,66.39,66.42,66.38,66.4,22030.0,65.0821,65.1115,65.0723,65.0919,22030.0
2023-01-26 14:25:00,66.4,66.42,66.31,66.37,5651.0,65.0919,65.1115,65.0037,65.0625,5651.0
2023-01-26 14:30:00,66.39,66.43,66.39,66.4,10223.0,65.0821,65.1213,65.0821,65.0919,10223.0
2023-01-26 14:35:00,66.38,66.44,66.38,66.4,6796.0,65.0723,65.1311,65.0723,65.0919,6796.0
2023-01-26 14:40:00,66.39,66.46,66.39,66.43,5311.0,65.0821,65.1508,65.0821,65.1213,5311.0
2023-01-26 14:45:00,66.45,66.46,66.4,66.4,5795.0,65.141,65.1508,65.0919,65.0919,5795.0
2023-01-26 14:50:00,66.4,66.4,66.31,66.31,4694.0,65.0919,65.0919,65.0037,65.0037,4694.0
2023-01-26 14:55:00,66.31,66.4,66.31,66.4,3100.0,65.0037,65.0919,65.0037,65.0919,3100.0
2023-01-26 15:00:00,66.41,66.42,66.36,66.4,26025.0,65.1017,65.1115,65.0527,65.0919,26025.0
2023-01-26 15:05:00,66.4,66.41,66.31,66.33,11864.0,65.0919,65.1017,65.0037,65.0233,11864.0
2023-01-26 15:10:00,66.33,66.35,66.31,66.31,10995.0,65.0233,65.0429,65.0037,65.0037,10995.0
2023-01-26 15:15:00,66.33,66.4,66.3,66.39,21943.0,65.0233,65.0919,64.9939,65.0821,21943.0
2023-01-26 15:20:00,66.39,66.42,66.36,66.39,18324.0,65.0821,65.1115,65.0527,65.0821,18324.0
2023-01-26 15:25:00,66.39,66.45,66.36,66.42,9396.0,65.0821,65.141,65.0527,65.1115,9396.0
2023-01-26 15:30:00,66.42,66.44,66.36,66.39,15718.0,65.1115,65.1311,65.0527,65.0821,15718.0
2023-01-26 15:35:00,66.39,66.41,66.31,66.37,151388.0,65.0821,65.1017,65.0037,65.0625,151388.0
2023-01-26 15:40:00,66.38,66.41,66.37,66.39,92129.0,65.0723,65.1017,65.0625,65.0821,92129.0
2023-01-26 15:45:00,66.38,66.45,66.37,66.43,37908.0,65.0723,65.141,65.0625,65.1213,37908.0
2023-01-26 15:50:00,66.43,66.52,66.42,66.51,54525.0,65.1213,65.2096,65.1115,65.1998,54525.0
2023-01-26 15:55:00,66.51,66.57,66.5,66.53,126110.0,65.1998,65.2586,65.19,65.2194,126110.0
2023-01-27 09:30:00,66.16,66.39,66.14,66.32,17886.0,64.8567,65.0821,64.8371,65.0135,17886.0
2023-01-27 09:35:00,66.32,66.51,66.32,66.44,15443.0,65.0135,65.1998,65.0135,65.1311,15443.0
2023-01-27 09:40:00,66.47,66.68,66.41,66.61,19660.0,65.1606,65.3664,65.1017,65.2978,19660.0
2023-01-27 09:45:00,66.64,66.75,66.62,66.68,9513.0,65.3272,65.435,65.3076,65.3664,9513.0
2023-01-27 09:50:00,66.69,66.83,66.69,66.83,15064.0,65.3762,65.5135,65.3762,65.5135,15064.0
2023-01-27 09:55:00,66.81,66.84,66.68,66.74,10620.0,65.4939,65.5233,65.3664,65.4252,10620.0
2023-01-27 10:00:00,66.74,66.95,66.67,66.95,84870.0,65.4252,65.6311,65.3566,65.6311,84870.0
2023-01-27 10:05:00,66.93,67.02,66.87,66.96,12032.0,65.6115,65.6997,65.5527,65.6409,12032.0
2023-01-27 10:10:00,66.95,66.98,66.87,66.94,8352.0,65.6311,65.6605,65.5527,65.6213,8352.0
2023-01-27 10:15:00,66.88,66.94,66.88,66.89,10970.0,65.5625,65.6213,65.5625,65.5723,10970.0
2023-01-27 10:20:00,66.89,66.89,66.76,66.82,11481.0,65.5723,65.5723,65.4448,65.5037,11481.0
2023-01-27 10:25:00,66.81,66.92,66.79,66.92,7024.0,65.4939,65.6017,65.4743,65.6017,7024.0
2023-01-27 10:30:00,66.92,66.95,66.83,66.83,8117.0,65.6017,65.6311,65.5135,65.5135,8117.0
2023-01-27 10:35:00,66.83,66.97,66.83,66.94,5302.0,65.5135,65.6507,65.5135,65.6213,5302.0
2023-01-27 10:40:00,66.92,67.01,66.9,67.0,7238.0,65.6017,65.6899,65.5821,65.6801,7238.0
2023-01-27 10:45:00,67.02,67.04,66.84,66.86,5564.0,65.6997,65.7193,65.5233,65.5429,5564.0
2023-01-27 10:50:00,66.88,66.88,66.77,66.78,5837.0,65.5625,65.5625,65.4546,65.4645,5837.0
2023-01-27 10:55:00,66.77,66.8,66.72,66.78,5407.0,65.4546,65.4841,65.4056,65.4645,5407.0
2023-01-27 11:00:00,66.77,66.84,66.76,66.81,3877.0,65.4546,65.5233,65.4448,65.4939,3877.0
2023-01-27 11:05:00,66.82,66.87,66.7,66.73,4285.0,65.5037,65.5527,65.386,65.4154,4285.0
2023-01-27 11:10:00,66.71,66.76,66.69,66.71,3287.0,65.3958,65.4448,65.3762,65.3958,3287.0
2023-01-27 11:15:00,66.7,66.84,66.69,66.82,4208.0,65.386,65.5233,65.3762,65.5037,4208.0
2023-01-27 11:20:00,66.85,66.87,66.83,66.83,2338.0,65.5331,65.5527,65.5135,65.5135,2338.0
2023-01-27 11:25:00,66.83,66.83,66.8,66.83,2243.0,65.5135,65.5135,65.4841,65.5135,2243.0
2023-01-27 11:30:00,66.83,66.92,66.83,66.89,20351.0,65.5135,65.6017,65.5135,65.5723,20351.0
2023-01-27 11:35:00,66.89,66.94,66.85,66.92,12103.0,65.5723,65.6213,65.5331,65.6017,12103.0
2023-01-27 11:40:00,66.94,67.03,66.94,67.02,9332.0,65.6213,65.7095,65.6213,65.6997,9332.0
2023-01-27 11:45:00,67.01,67.07,66.96,67.04,5996.0,65.6899,65.7487,65.6409,65.7193,5996.0
2023-01-27 11:50:00,67.05,67.07,67.02,67.02,26737.0,65.7291,65.7487,65.6997,65.6997,26737.0
2023-01-27 11:55:00,66.97,67.03,66.97,66.99,2500.0,65.6507,65.7095,65.6507,65.6703,2500.0
2023-01-27 12:00:00,66.97,66.98,66.89,66.89,8538.0,65.6507,65.6605,65.5723,65.5723,8538.0
2023-01-27 12:05:00,66.89,66.98,66.89,66.98,12939.0,65.5723,65.6605,65.5723,65.6605,12939.0
2023-01-27 12:10:00,67.0,67.0,66.95,67.0,1980.0,65.6801,65.6801,65.6311,65.6801,1980.0
2023-01-27 12:15:00,67.0,67.11,66.99,67.1,15400.0,65.6801,65.788,65.6703,65.7781,15400.0
2023-01-27 12:20:00,67.12,67.12,67.05,67.07,16900.0,65.7978,65.7978,65.7291,65.7487,16900.0
2023-01-27 12:25:00,67.07,67.07,66.98,67.05,6100.0,65.7487,65.7487,65.6605,65.7291,6100.0
2023-01-27 12:30:00,67.04,67.08,67.03,67.08,3030.0,65.7193,65.7585,65.7095,65.7585,3030.0
2023-01-27 12:35:00,67.09,67.14,67.09,67.1,5921.0,65.7683,65.8174,65.7683,65.7781,5921.0
2023-01-27 12:40:00,67.1,67.12,67.08,67.08,8975.0,65.7781,65.7978,65.7585,65.7585,8975.0
2023-01-27 12:45:00,67.08,67.15,67.07,67.15,4519.0,65.7585,65.8272,65.7487,65.8272,4519.0
2023-01-27 12:50:00,67.14,67.2,67.14,67.14,7596.0,65.8174,65.8762,65.8174,65.8174,7596.0
2023-01-27 12:55:00,67.14,67.16,67.13,67.16,2565.0,65.8174,65.837,65.8076,65.837,2565.0
2023-01-27 13:00:00,67.16,67.2,67.13,67.14,33252.0,65.837,65.8762,65.8076,65.8174,33252.0
2023-01-27 13:05:00,67.14,67.16,67.13,67.16,33737.0,65.8174,65.837,65.8076,65.837,33737.0
2023-01-27 13:10:00,67.16,67.18,67.13,67.17,2383.0,65.837,65.8566,65.8076,65.8468,2383.0
2023-01-27 13:15:00,67.16,67.19,67.11,67.14,3730.0,65.837,65.8664,65.788,65.8174,3730.0
2023-01-27 13:20:00,67.15,67.19,67.15,67.19,3867.0,65.8272,65.8664,65.8272,65.8664,3867.0
2023-01-27 13:25:00,67.18,67.19,67.13,67.16,3178.0,65.8566,65.8664,65.8076,65.837,3178.0
2023-01-27 13:30:00,67.14,67.22,67.14,67.22,2896.0,65.8174,65.8958,65.8174,65.8958,2896.0
2023-01-27 13:35:00,67.21,67.24,67.21,67.23,6924.0,65.886,65.9154,65.886,65.9056,6924.0
2023-01-27 13:40:00,67.24,67.24,67.09,67.14,17687.0,65.9154,65.9154,65.7683,65.8174,17687.0
2023-01-27 13:45:00,67.15,67.19,67.12,67.18,4942.0,65.8272,65.8664,65.7978,65.8566,4942.0
2023-01-27 13:50:00,67.17,67.17,67.13,67.14,3300.0,65.8468,65.8468,65.8076,65.8174,3300.0
2023-01-27 13:55:00,67.13,67.21,67.13,67.2,7954.0,65.8076,65.886,65.8076,65.8762,7954.0
2023-01-27 14:00:00,67.22,67.28,67.2,67.24,11761.0,65.8958,65.9546,65.8762,65.9154,11761.0
2023-01-27 14:05:00,67.26,67.27,67.18,67.21,14332.0,65.935,65.9448,65.8566,65.886,14332.0
2023-01-27 14:10:00,67.21,67.24,67.2,67.23,8762.0,65.886,65.9154,65.8762,65.9056,8762.0
2023-01-27 14:15:00,67.23,67.27,67.21,67.27,11913.0,65.9056,65.9448,65.886,65.9448,11913.0
2023-01-27 14:20:00,67.27,67.31,67.25,67.28,12385.0,65.9448,65.984,65.9252,65.9546,12385.0
2023-01-27 14:25:00,67.28,67.28,67.22,67.23,14963.0,65.9546,65.9546,65.8958,65.9056,14963.0
2023-01-27 14:30:00,67.23,67.27,67.22,67.22,9402.0,65.9056,65.9448,65.8958,65.8958,9402.0
2023-01-27 14:35:00,67.23,67.27,67.23,67.27,6300.0,65.9056,65.9448,65.9056,65.9448,6300.0
2023-01-27 14:40:00,67.28,67.35,67.26,67.31,43776.0,65.9546,66.0232,65.935,65.984,43776.0
2023-01-27 14:45:00,67.31,67.34,67.29,67.33,3746.0,65.984,66.0134,65.9644,66.0036,3746.0
2023-01-27 14:50:00,67.34,67.34,67.31,67.32,5864.0,66.0134,66.0134,65.984,65.9938,5864.0
2023-01-27 14:55:00,67.33,67.37,67.32,67.33,10756.0,66.0036,66.0428,65.9938,66.0036,10756.0
2023-01-27 15:00:00,67.32,67.37,67.32,67.37,7276.0,65.9938,66.0428,65.9938,66.0428,7276.0
2023-01-27 15:05:00,67.37,67.5,67.37,67.49,13178.0,66.0428,66.1703,66.0428,66.1605,13178.0
2023-01-27 15:10:00,67.48,67.51,67.41,67.41,24976.0,66.1507,66.1801,66.082,66.082,24976.0
2023-01-27 15:15:00,67.42,67.44,67.4,67.42,14887.0,66.0918,66.1114,66.0722,66.0918,14887.0
2023-01-27 15:20:00,67.42,67.44,67.35,67.42,15961.0,66.0918,66.1114,66.0232,66.0918,15961.0
2023-01-27 15:25:00,67.43,67.45,67.4,67.45,10755.0,66.1016,66.1213,66.0722,66.1213,10755.0
2023-01-27 15:30:00,67.47,67.49,67.43,67.48,36823.0,66.1409,66.1605,66.1016,66.1507,36823.0
2023-01-27 15:35:00,67.47,67.47,67.41,67.42,9231.0,66.1409,66.1409,66.082,66.0918,9231.0
2023-01-27 15:40:00,67.42,67.5,67.42,67.45,13477.0,66.0918,66.1703,66.0918,66.1213,13477.0
2023-01-27 15:45:00,67.45,67.45,67.32,67.33,32718.0,66.1213,66.1213,65.9938,66.0036,32718.0
2023-01-27 15:50:00,67.34,67.34,67.17,67.2,39574.0,66.0134,66.0134,65.8468,65.8762,39574.0
2023-01-27 15:55:00,67.21,67.21,67.13,67.18,68098.0,65.886,65.886,65.8076,65.8566,68098.0
2023-01-30 09:30:00,66.48,66.87,66.34,66.84,27628.0,65.1704,65.5527,65.0331,65.5233,27628.0
2023-01-30 09:35:00,66.85,67.09,66.78,67.03,24952.0,65.5331,65.7683,65.4645,65.7095,24952.0
2023-01-30 09:40:00,67.05,67.1,66.93,67.06,32915.0,65.7291,65.7781,65.6115,65.7389,32915.0
2023-01-30 09:45:00,67.07,67.14,66.99,67.09,10559.0,65.7487,65.8174,65.6703,65.7683,10559.0
2023-01-30 09:50:00,67.09,67.2,66.98,66.98,15663.0,65.7683,65.8762,65.6605,65.6605,15663.0
2023-01-30 09:55:00,66.97,67.11,66.94,67.08,13884.0,65.6507,65.788,65.6213,65.7585,13884.0
2023-01-30 10:00:00,67.07,67.29,67.07,67.29,11188.0,65.7487,65.9644,65.7487,65.9644,11188.0
2023-01-30 10:05:00,67.28,67.38,67.28,67.38,8467.0,65.9546,66.0526,65.9546,66.0526,8467.0
2023-01-30 10:10:00,67.38,67.47,67.35,67.39,9762.0,66.0526,66.1409,66.0232,66.0624,9762.0
2023-01-30 10:15:00,67.4,67.41,67.26,67.34,9427.0,66.0722,66.082,65.935,66.0134,9427.0
2023-01-30 10:20:00,67.36,67.38,67.27,67.27,6791.0,66.033,66.0526,65.9448,65.9448,6791.0
2023-01-30 10:25:00,67.27,67.3,67.13,67.23,7100.0,65.9448,65.9742,65.8076,65.9056,7100.0
2023-01-30 10:30:00,67.25,67.25,67.04,67.08,38729.0,65.9252,65.9252,65.7193,65.7585,38729.0
2023-01-30 10:35:00,67.08,67.14,67.05,67.05,7331.0,65.7585,65.8174,65.7291,65.7291,7331.0
2023-01-30 10:40:00,67.05,67.05,66.82,66.83,53610.0,65.7291,65.7291,65.5037,65.5135,53610.0
2023-01-30 10:45:00,66.85,66.93,66.82,66.89,26507.0,65.5331,65.6115,65.5037,65.5723,26507.0
2023-01-30 10:50:00,66.88,67.02,66.87,66.91,9070.0,65.5625,65.6997,65.5527,65.5919,9070.0
2023-01-30 10:55:00,66.9,67.03,66.89,67.01,10898.0,65.5821,65.7095,65.5723,65.6899,10898.0
2023-01-30 11:00:00,67.0,67.02,66.96,67.01,6629.0,65.6801,65.6997,65.6409,65.6899,6629.0
2023-01-30 11:05:00,66.99,67.02,66.96,67.0,6500.0,65.6703,65.6997,65.6409,65.6801,6500.0
2023-01-30 11:10:00,67.01,67.18,67.01,67.15,8726.0,65.6899,65.8566,65.6899,65.8272,8726.0
2023-01-30 11:15:00,67.16,67.25,67.16,67.25,7753.0,65.837,65.9252,65.837,65.9252,7753.0
2023-01-30 11:20:00,67.25,67.26,67.09,67.12,7799.0,65.9252,65.935,65.7683,65.7978,7799.0
2023-01-30 11:25:00,67.12,67.14,67.04,67.13,8514.0,65.7978,65.8174,65.7193,65.8076,8514.0
2023-01-30 11:30:00,67.14,67.19,67.13,67.16,6913.0,65.8174,65.8664,65.8076,65.837,6913.0
2023-01-30 11:35:00,67.14,67.16,67.06,67.07,9236.0,65.8174,65.837,65.7389,65.7487,9236.0
2023-01-30 11:40:00,67.08,67.08,67.04,67.04,7939.0,65.7585,65.7585,65.7193,65.7193,7939.0
2023-01-30 11:45:00,67.03,67.09,66.95,66.99,12275.0,65.7095,65.7683,65.6311,65.6703,12275.0
2023-01-30 11:50:00,66.98,67.04,66.97,66.97,6448.0,65.6605,65.7193,65.6507,65.6507,6448.0
2023-01-30 11:55:00,66.97,67.07,66.9,67.06,11111.0,65.6507,65.7487,65.5821,65.7389,11111.0
2023-01-30 12:00:00,67.06,67.08,67.04,67.04,8541.0,65.7389,65.7585,65.7193,65.7193,8541.0
2023-01-30 12:05:00,67.05,67.07,67.0,67.01,6846.0,65.7291,65.7487,65.6801,65.6899,6846.0
2023-01-30 12:10:00,67.02,67.09,67.0,67.08,11981.0,65.6997,65.7683,65.6801,65.7585,11981.0
2023-01-30 12:15:00,67.08,67.09,67.01,67.02,7745.0,65.7585,65.7683,65.6899,65.6997,7745.0
2023-01-30 12:20:00,67.03,67.07,67.0,67.04,6709.0,65.7095,65.7487,65.6801,65.7193,6709.0
2023-01-30 12:25:00,67.05,67.08,66.95,67.08,16731.0,65.7291,65.7585,65.6311,65.7585,16731.0
2023-01-30 12:30:00,67.08,67.08,67.03,67.03,5780.0,65.7585,65.7585,65.7095,65.7095,5780.0
2023-01-30 12:35:00,67.04,67.1,67.02,67.06,7731.0,65.7193,65.7781,65.6997,65.7389,7731.0
2023-01-30 12:40:00,67.05,67.05,67.0,67.01,4848.0,65.7291,65.7291,65.6801,65.6899,4848.0
2023-01-30 12:45:00,67.02,67.02,66.89,66.95,12057.0,65.6997,65.6997,65.5723,65.6311,12057.0
2023-01-30 12:50:00,66.94,66.96,66.88,66.91,6973.0,65.6213,65.6409,65.5625,65.5919,6973.0
2023-01-30 12:55:00,66.91,66.93,66.86,66.9,7102.0,65.5919,65.6115,65.5429,65.5821,7102.0
2023-01-30 13:00:00,66.89,66.89,66.84,66.88,9614.0,65.5723,65.5723,65.5233,65.5625,9614.0
2023-01-30 13:05:00,66.89,66.92,66.83,66.85,19818.0,65.5723,65.6017,65.5135,65.5331,19818.0
2023-01-30 13:10:00,66.86,66.87,66.81,66.82,6340.0,65.5429,65.5527,65.4939,65.5037,6340.0
2023-01-30 13:15:00,66.81,66.99,66.79,66.99,13235.0,65.4939,65.6703,65.4743,65.6703,13235.0
2023-01-30 13:20:00,67.0,67.03,66.95,66.97,6152.0,65.6801,65.7095,65.6311,65.6507,6152.0
2023-01-30 13:25:00,66.97,66.97,66.91,66.91,6900.0,65.6507,65.6507,65.5919,65.5919,6900.0
2023-01-30 13:30:00,66.9,66.93,66.86,66.92,9036.0,65.5821,65.6115,65.5429,65.6017,9036.0
2023-01-30 13:35:00,66.92,66.92,66.83,66.87,31294.0,65.6017,65.6017,65.5135,65.5527,31294.0
2023-01-30 13:40:00,66.88,66.88,66.78,66.84,9782.0,65.5625,65.5625,65.4645,65.5233,9782.0
2023-01-30 13:45:00,66.81,66.85,66.79,66.85,12719.0,65.4939,65.5331,65.4743,65.5331,12719.0
2023-01-30 13:50:00,66.85,66.87,66.8,66.8,7169.0,65.5331,65.5527,65.4841,65.4841,7169.0
2023-01-30 13:55:00,66.81,66.86,66.78,66.84,8055.0,65.4939,65.5429,65.4645,65.5233,8055.0
2023-01-30 14:00:00,66.84,66.86,66.8,66.85,7943.0,65.5233,65.5429,65.4841,65.5331,7943.0
2023-01-30 14:05:00,66.84,66.89,66.77,66.79,10365.0,65.5233,65.5723,65.4546,65.4743,10365.0
2023-01-30 14:10:00,66.79,66.83,66.76,66.78,14720.0,65.4743,65.5135,65.4448,65.4645,14720.0
2023-01-30 14:15:00,66.79,66.81,66.74,66.81,15459.0,65.4743,65.4939,65.4252,65.4939,15459.0
2023-01-30 14:20:00,66.81,66.83,66.75,66.76,8191.0,65.4939,65.5135,65.435,65.4448,8191.0
2023-01-30 14:25:00,66.75,66.82,66.75,66.79,10100.0,65.435,65.5037,65.435,65.4743,10100.0
2023-01-30 14:30:00,66.79,66.82,66.77,66.79,9951.0,65.4743,65.5037,65.4546,65.4743,9951.0
2023-01-30 14:35:00,66.78,66.81,66.73,66.8,11289.0,65.4645,65.4939,65.4154,65.4841,11289.0
2023-01-30 14:40:00,66.79,66.79,66.73,66.75,21634.0,65.4743,65.4743,65.4154,65.435,21634.0
2023-01-30 14:45:00,66.76,66.77,66.71,66.72,21033.0,65.4448,65.4546,65.3958,65.4056,21033.0
2023-01-30 14:50:00,66.72,66.72,66.67,66.69,13438.0,65.4056,65.4056,65.3566,65.3762,13438.0
2023-01-30 14:55:00,66.68,66.71,66.62,66.69,26889.0,65.3664,65.3958,65.3076,65.3762,26889.0
2023-01-30 15:00:00,66.7,66.78,66.69,66.78,12138.0,65.386,65.4645,65.3762,65.4645,12138.0
2023-01-30 15:05:00,66.78,66.79,66.68,66.68,12022.0,65.4645,65.4743,65.3664,65.3664,12022.0
2023-01-30 15:10:00,66.68,66.73,66.66,66.68,19813.0,65.3664,65.4154,65.3468,65.3664,19813.0
2023-01-30 15:15:00,66.67,66.67,66.56,66.59,18288.0,65.3566,65.3566,65.2488,65.2782,18288.0
2023-01-30 15:20:00,66.59,66.63,66.55,66.56,21668.0,65.2782,65.3174,65.239,65.2488,21668.0
2023-01-30 15:25:00,66.56,66.57,66.52,66.53,57092.0,65.2488,65.2586,65.2096,65.2194,57092.0
2023-01-30 15:30:00,66.53,66.63,66.51,66.58,47009.0,65.2194,65.3174,65.1998,65.2684,47009.0
2023-01-30 15:35:00,66.57,66.61,66.56,66.58,39980.0,65.2586,65.2978,65.2488,65.2684,39980.0
2023-01-30 15:40:00,66.58,66.59,66.48,66.48,26075.0,65.2684,65.2782,65.1704,65.1704,26075.0
2023-01-30 15:45:00,66.48,66.51,66.39,66.42,28958.0,65.1704,65.1998,65.0821,65.1115,28958.0
2023-01-30 15:50:00,66.42,66.46,66.3,66.34,59201.0,65.1115,65.1508,64.9939,65.0331,59201.0
2023-01-30 15:55:00,66.33,66.36,66.27,66.29,101231.0,65.0233,65.0527,64.9645,64.9841,101231.0
2023-01-31 09:30:00,66.92,67.85,66.92,67.73,81935.0,65.6017,66.5134,65.6017,66.3957,81935.0
2023-01-31 09:35:00,67.79,67.88,67.51,67.7,131752.0,66.4546,66.5428,66.1801,66.3663,131752.0
2023-01-31 09:40:00,67.7,67.73,67.52,67.52,145612.0,66.3663,66.3957,66.1899,66.1899,145612.0
2023-01-31 09:45:00,67.51,67.62,67.44,67.53,15651.0,66.1801,66.2879,66.1114,66.1997,15651.0
2023-01-31 09:50:00,67.51,67.67,67.48,67.65,19153.0,66.1801,66.3369,66.1507,66.3173,19153.0
2023-01-31 09:55:00,67.66,67.72,67.53,67.63,82520.0,66.3271,66.3859,66.1997,66.2977,82520.0
2023-01-31 10:00:00,67.62,67.7,67.56,67.65,14240.0,66.2879,66.3663,66.2291,66.3173,14240.0
2023-01-31 10:05:00,67.66,67.79,67.45,67.46,26578.0,66.3271,66.4546,66.1213,66.1311,26578.0
2023-01-31 10:10:00,67.44,67.72,67.43,67.72,14602.0,66.1114,66.3859,66.1016,66.3859,14602.0
2023-01-31 10:15:00,67.72,67.83,67.7,67.8,9584.0,66.3859,66.4938,66.3663,66.4644,9584.0
2023-01-31 10:20:00,67.79,67.81,67.71,67.77,32791.0,66.4546,66.4742,66.3761,66.4349,32791.0
2023-01-31 10:25:00,67.8,67.89,67.78,67.87,19665.0,66.4644,66.5526,66.4448,66.533,19665.0
2023-01-31 10:30:00,67.89,68.02,67.89,68.0,11090.0,66.5526,66.68,66.5526,66.6604,11090.0
2023-01-31 10:35:00,68.0,68.09,67.97,68.05,16776.0,66.6604,66.7486,66.631,66.7094,16776.0
2023-01-31 10:40:00,68.06,68.16,68.03,68.14,13180.0,66.7192,66.8173,66.6898,66.7977,13180.0
2023-01-31 10:45:00,68.18,68.23,68.16,68.2,15697.0,66.8369,66.8859,66.8173,66.8565,15697.0
2023-01-31 10:50:00,68.22,68.27,68.19,68.23,13936.0,66.8761,66.9251,66.8467,66.8859,13936.0
2023-01-31 10:55:00,68.25,68.39,68.25,68.38,25939.0,66.9055,67.0427,66.9055,67.0329,25939.0
2023-01-31 11:00:00,68.39,68.53,68.39,68.45,36420.0,67.0427,67.18,67.0427,67.1016,36420.0
2023-01-31 11:05:00,68.45,68.57,68.42,68.56,36145.0,67.1016,67.2192,67.0721,67.2094,36145.0
2023-01-31 11:10:00,68.55,68.55,68.49,68.51,13027.0,67.1996,67.1996,67.1408,67.1604,13027.0
2023-01-31 11:15:00,68.52,68.54,68.45,68.48,18241.0,67.1702,67.1898,67.1016,67.131,18241.0
2023-01-31 11:20:00,68.53,68.68,68.49,68.63,16209.0,67.18,67.327,67.1408,67.278,16209.0
2023-01-31 11:25:00,68.62,68.66,68.48,68.49,19294.0,67.2682,67.3074,67.131,67.1408,19294.0
2023-01-31 11:30:00,68.47,68.58,68.46,68.47,10779.0,67.1212,67.229,67.1114,67.1212,10779.0
2023-01-31 11:35:00,68.48,68.53,68.44,68.5,8464.0,67.131,67.18,67.0917,67.1506,8464.0
2023-01-31 11:40:00,68.51,68.58,68.5,68.55,4150.0,67.1604,67.229,67.1506,67.1996,4150.0
2023-01-31 11:45:00,68.52,68.57,68.48,68.52,9590.0,67.1702,67.2192,67.131,67.1702,9590.0
2023-01-31 11:50:00,68.53,68.62,68.52,68.6,10751.0,67.18,67.2682,67.1702,67.2486,10751.0
2023-01-31 11:55:00,68.59,68.6,68.55,68.58,9685.0,67.2388,67.2486,67.1996,67.229,9685.0
2023-01-31 12:00:00,68.57,68.57,68.51,68.54,9192.0,67.2192,67.2192,67.1604,67.1898,9192.0
2023-01-31 12:05:00,68.55,68.55,68.47,68.52,7610.0,67.1996,67.1996,67.1212,67.1702,7610.0
2023-01-31 12:10:00,68.51,68.59,68.51,68.59,5673.0,67.1604,67.2388,67.1604,67.2388,5673.0
2023-01-31 12:15:00,68.61,68.73,68.58,68.69,7080.0,67.2584,67.376,67.229,67.3368,7080.0
2023-01-31 12:20:00,68.7,68.7,68.6,68.62,22300.0,67.3466,67.3466,67.2486,67.2682,22300.0
2023-01-31 12:25:00,68.62,68.63,68.6,68.63,6419.0,67.2682,67.278,67.2486,67.278,6419.0
2023-01-31 12:30:00,68.59,68.61,68.53,68.55,4960.0,67.2388,67.2584,67.18,67.1996,4960.0
2023-01-31 12:35:00,68.55,68.6,68.52,68.6,6195.0,67.1996,67.2486,67.1702,67.2486,6195.0
2023-01-31 12:40:00,68.62,68.69,68.62,68.68,10258.0,67.2682,67.3368,67.2682,67.327,10258.0
2023-01-31 12:45:00,68.68,68.7,68.66,68.67,12764.0,67.327,67.3466,67.3074,67.3172,12764.0
2023-01-31 12:50:00,68.66,68.76,68.66,68.75,28972.0,67.3074,67.4054,67.3074,67.3956,28972.0
2023-01-31 12:55:00,68.75,68.78,68.74,68.77,4602.0,67.3956,67.4251,67.3858,67.4152,4602.0
2023-01-31 13:00:00,68.78,68.87,68.74,68.86,7631.0,67.4251,67.5133,67.3858,67.5035,7631.0
2023-01-31 13:05:00,68.87,68.9,68.85,68.88,10726.0,67.5133,67.5427,67.4937,67.5231,10726.0
2023-01-31 13:10:00,68.86,68.87,68.81,68.82,7955.0,67.5035,67.5133,67.4545,67.4643,7955.0
2023-01-31 13:15:00,68.83,68.84,68.78,68.8,8177.0,67.4741,67.4839,67.4251,67.4447,8177.0
2023-01-31 13:20:00,68.79,68.83,68.77,68.78,6410.0,67.4349,67.4741,67.4152,67.4251,6410.0
2023-01-31 13:25:00,68.79,68.83,68.78,68.8,6027.0,67.4349,67.4741,67.4251,67.4447,6027.0
2023-01-31 13:30:00,68.81,68.83,68.76,68.77,7335.0,67.4545,67.4741,67.4054,67.4152,7335.0
2023-01-31 13:35:00,68.76,68.77,68.7,68.73,6798.0,67.4054,67.4152,67.3466,67.376,6798.0
2023-01-31 13:40:00,68.72,68.77,68.7,68.72,10641.0,67.3662,67.4152,67.3466,67.3662,10641.0
2023-01-31 13:45:00,68.72,68.84,68.72,68.84,5696.0,67.3662,67.4839,67.3662,67.4839,5696.0
2023-01-31 13:50:00,68.85,68.86,68.8,68.85,13809.0,67.4937,67.5035,67.4447,67.4937,13809.0
2023-01-31 13:55:00,68.86,68.89,68.85,68.87,4700.0,67.5035,67.5329,67.4937,67.5133,4700.0
2023-01-31 14:00:00,68.87,68.96,68.87,68.93,7517.0,67.5133,67.6015,67.5133,67.5721,7517.0
2023-01-31 14:05:00,68.92,68.97,68.89,68.95,9038.0,67.5623,67.6113,67.5329,67.5917,9038.0
2023-01-31 14:10:00,68.94,68.95,68.91,68.94,7430.0,67.5819,67.5917,67.5525,67.5819,7430.0
2023-01-31 14:15:00,68.94,69.0,68.92,68.96,11334.0,67.5819,67.6407,67.5623,67.6015,11334.0
2023-01-31 14:20:00,68.95,69.0,68.93,68.94,7057.0,67.5917,67.6407,67.5721,67.5819,7057.0
2023-01-31 14:25:00,68.93,68.96,68.93,68.95,7654.0,67.5721,67.6015,67.5721,67.5917,7654.0
2023-01-31 14:30:00,68.95,68.96,68.91,68.92,8429.0,67.5917,67.6015,67.5525,67.5623,8429.0
2023-01-31 14:35:00,68.91,68.92,68.88,68.9,7920.0,67.5525,67.5623,67.5231,67.5427,7920.0
2023-01-31 14:40:00,68.9,68.94,68.88,68.9,8096.0,67.5427,67.5819,67.5231,67.5427,8096.0
2023-01-31 14:45:00,68.89,68.97,68.87,68.97,17244.0,67.5329,67.6113,67.5133,67.6113,17244.0
2023-01-31 14:50:00,68.97,69.05,68.96,69.05,19399.0,67.6113,67.6897,67.6015,67.6897,19399.0
2023-01-31 14:55:00,69.05,69.08,69.0,69.04,18972.0,67.6897,67.7191,67.6407,67.6799,18972.0
2023-01-31 15:00:00,69.04,69.08,69.03,69.06,19878.0,67.6799,67.7191,67.6701,67.6995,19878.0
2023-01-31 15:05:00,69.04,69.06,68.98,68.99,12741.0,67.6799,67.6995,67.6211,67.6309,12741.0
2023-01-31 15:10:00,69.0,69.0,68.86,68.91,16080.0,67.6407,67.6407,67.5035,67.5525,16080.0
2023-01-31 15:15:00,68.92,68.95,68.83,68.83,12433.0,67.5623,67.5917,67.4741,67.4741,12433.0
2023-01-31 15:20:00,68.84,68.89,68.82,68.89,14155.0,67.4839,67.5329,67.4643,67.5329,14155.0
2023-01-31 15:25:00,68.89,68.92,68.88,68.89,14916.0,67.5329,67.5623,67.5231,67.5329,14916.0
2023-01-31 15:30:00,68.9,69.03,68.9,69.03,25814.0,67.5427,67.6701,67.5427,67.6701,25814.0
2023-01-31 15:35:00,69.03,69.1,69.01,69.09,17779.0,67.6701,67.7387,67.6505,67.7289,17779.0
2023-01-31 15:40:00,69.09,69.16,69.09,69.16,60882.0,67.7289,67.7976,67.7289,67.7976,60882.0
2023-01-31 15:45:00,69.15,69.19,69.12,69.15,69159.0,67.7878,67.827,67.7584,67.7878,69159.0
2023-01-31 15:50:00,69.15,69.37,69.14,69.37,86392.0,67.7878,68.0034,67.778,68.0034,86392.0
2023-01-31 15:55:00,69.37,69.48,69.32,69.48,184431.0,68.0034,68.1113,67.9544,68.1113,184431.0
2023-02-01 09:30:00,69.27,69.27,69.0,69.2,45679.0,67.9054,67.9054,67.6407,67.8368,45679.0
2023-02-01 09:35:00,69.18,69.28,69.11,69.27,47309.0,67.8172,67.9152,67.7486,67.9054,47309.0
2023-02-01 09:40:00,69.26,69.29,68.95,68.95,29455.0,67.8956,67.925,67.5917,67.5917,29455.0
2023-02-01 09:45:00,68.95,69.25,68.9,69.23,61234.0,67.5917,67.8858,67.5427,67.8662,61234.0
2023-02-01 09:50:00,69.23,69.37,69.23,69.35,16050.0,67.8662,68.0034,67.8662,67.9838,16050.0
2023-02-01 09:55:00,69.35,69.44,69.33,69.42,8774.0,67.9838,68.0721,67.9642,68.0524,8774.0
2023-02-01 10:00:00,69.43,69.47,68.92,69.03,56727.0,68.0622,68.1015,67.5623,67.6701,56727.0
2023-02-01 10:05:00,69.02,69.11,68.99,69.08,20498.0,67.6603,67.7486,67.6309,67.7191,20498.0
2023-02-01 10:10:00,69.07,69.13,69.0,69.1,10010.0,67.7093,67.7682,67.6407,67.7387,10010.0
2023-02-01 10:15:00,69.1,69.16,69.05,69.11,13499.0,67.7387,67.7976,67.6897,67.7486,13499.0
2023-02-01 10:20:00,69.12,69.14,69.02,69.1,34291.0,67.7584,67.778,67.6603,67.7387,34291.0
2023-02-01 10:25:00,69.11,69.18,69.07,69.17,28544.0,67.7486,67.8172,67.7093,67.8074,28544.0
2023-02-01 10:30:00,69.17,69.23,69.06,69.1,36405.0,67.8074,67.8662,67.6995,67.7387,36405.0
2023-02-01 10:35:00,69.09,69.11,68.96,68.96,29315.0,67.7289,67.7486,67.6015,67.6015,29315.0
2023-02-01 10:40:00,68.96,69.07,68.94,68.94,15946.0,67.6015,67.7093,67.5819,67.5819,15946.0
2023-02-01 10:45:00,68.92,68.93,68.82,68.84,19321.0,67.5623,67.5721,67.4643,67.4839,19321.0
2023-02-01 10:50:00,68.85,68.85,68.73,68.77,19095.0,67.4937,67.4937,67.376,67.4152,19095.0
2023-02-01 10:55:00,68.77,68.86,68.74,68.77,53046.0,67.4152,67.5035,67.3858,67.4152,53046.0
2023-02-01 11:00:00,68.76,68.89,68.76,68.88,37979.0,67.4054,67.5329,67.4054,67.5231,37979.0
2023-02-01 11:05:00,68.9,68.96,68.85,68.86,55420.0,67.5427,67.6015,67.4937,67.5035,55420.0
2023-02-01 11:10:00,68.86,68.91,68.81,68.91,66525.0,67.5035,67.5525,67.4545,67.5525,66525.0
2023-02-01 11:15:00,68.91,68.93,68.85,68.89,19532.0,67.5525,67.5721,67.4937,67.5329,19532.0
2023-02-01 11:20:00,68.9,68.97,68.9,68.94,38859.0,67.5427,67.6113,67.5427,67.5819,38859.0
2023-02-01 11:25:00,68.92,69.05,68.89,69.03,33552.0,67.5623,67.6897,67.5329,67.6701,33552.0
2023-02-01 11:30:00,69.03,69.04,68.96,68.97,39115.0,67.6701,67.6799,67.6015,67.6113,39115.0
2023-02-01 11:35:00,68.98,69.01,68.93,68.95,29802.0,67.6211,67.6505,67.5721,67.5917,29802.0
2023-02-01 11:40:00,68.95,69.01,68.95,68.99,2700.0,67.5917,67.6505,67.5917,67.6309,2700.0
2023-02-01 11:45:00,68.99,69.0,68.94,68.94,4272.0,67.6309,67.6407,67.5819,67.5819,4272.0
2023-02-01 11:50:00,68.94,68.97,68.92,68.96,6961.0,67.5819,67.6113,67.5623,67.6015,6961.0
2023-02-01 11:55:00,68.95,68.95,68.85,68.86,9069.0,67.5917,67.5917,67.4937,67.5035,9069.0
2023-02-01 12:00:00,68.85,68.89,68.84,68.87,4000.0,67.4937,67.5329,67.4839,67.5133,4000.0
2023-02-01 12:05:00,68.86,68.86,68.78,68.79,19350.0,67.5035,67.5035,67.4251,67.4349,19350.0
2023-02-01 12:10:00,68.79,68.81,68.73,68.79,9493.0,67.4349,67.4545,67.376,67.4349,9493.0
2023-02-01 12:15:00,68.8,68.82,68.71,68.72,4354.0,67.4447,67.4643,67.3564,67.3662,4354.0
2023-02-01 12:20:00,68.7,68.8,68.7,68.79,3701.0,67.3466,67.4447,67.3466,67.4349,3701.0
2023-02-01 12:25:00,68.84,68.85,68.79,68.83,4629.0,67.4839,67.4937,67.4349,67.4741,4629.0
2023-02-01 12:30:00,68.85,68.88,68.82,68.83,8377.0,67.4937,67.5231,67.4643,67.4741,8377.0
2023-02-01 12:35:00,68.83,68.91,68.82,68.88,2602.0,67.4741,67.5525,67.4643,67.5231,2602.0
2023-02-01 12:40:00,68.88,68.93,68.88,68.91,6050.0,67.5231,67.5721,67.5231,67.5525,6050.0
2023-02-01 12:45:00,68.91,68.96,68.9,68.92,3000.0,67.5525,67.6015,67.5427,67.5623,3000.0
2023-02-01 12:50:00,68.92,68.96,68.91,68.96,2189.0,67.5623,67.6015,67.5525,67.6015,2189.0
2023-02-01 12:55:00,68.99,69.03,68.92,68.92,4839.0,67.6309,67.6701,67.5623,67.5623,4839.0
2023-02-01 13:00:00,68.91,68.94,68.88,68.94,3221.0,67.5525,67.5819,67.5231,67.5819,3221.0
2023-02-01 13:05:00,68.95,69.01,68.95,68.96,12192.0,67.5917,67.6505,67.5917,67.6015,12192.0
2023-02-01 13:10:00,68.97,68.97,68.92,68.94,4102.0,67.6113,67.6113,67.5623,67.5819,4102.0
2023-02-01 13:15:00,68.93,69.0,68.92,69.0,4000.0,67.5721,67.6407,67.5623,67.6407,4000.0
2023-02-01 13:20:00,68.99,69.04,68.98,69.03,5388.0,67.6309,67.6799,67.6211,67.6701,5388.0
2023-02-01 13:25:00,69.06,69.07,69.01,69.04,3400.0,67.6995,67.7093,67.6505,67.6799,3400.0
2023-02-01 13:30:00,69.12,69.22,69.11,69.22,13632.0,67.7584,67.8564,67.7486,67.8564,13632.0
2023-02-01 13:35:00,69.22,69.22,69.13,69.18,8305.0,67.8564,67.8564,67.7682,67.8172,8305.0
2023-02-01 13:40:00,69.18,69.2,69.11,69.14,5444.0,67.8172,67.8368,67.7486,67.778,5444.0
2023-02-01 13:45:00,69.13,69.14,69.01,69.03,47505.0,67.7682,67.778,67.6505,67.6701,47505.0
2023-02-01 13:50:00,69.02,69.03,68.97,69.03,11001.0,67.6603,67.6701,67.6113,67.6701,11001.0
2023-02-01 13:55:00,69.03,69.17,69.01,69.13,14035.0,67.6701,67.8074,67.6505,67.7682,14035.0
2023-02-01 14:00:00,69.01,69.01,68.62,68.76,35185.0,67.6505,67.6505,67.2682,67.4054,35185.0
2023-02-01 14:05:00,68.77,69.18,68.77,69.08,31329.0,67.4152,67.8172,67.4152,67.7191,31329.0
2023-02-01 14:10:00,69.07,69.19,69.05,69.1,11876.0,67.7093,67.827,67.6897,67.7387,11876.0
2023-02-01 14:15:00,69.1,69.16,69.01,69.14,13121.0,67.7387,67.7976,67.6505,67.778,13121.0
2023-02-01 14:20:00,69.14,69.18,69.12,69.14,7481.0,67.778,67.8172,67.7584,67.778,7481.0
2023-02-01 14:25:00,69.14,69.17,69.1,69.13,9731.0,67.778,67.8074,67.7387,67.7682,9731.0
2023-02-01 14:30:00,69.16,69.21,68.66,68.9,58028.0,67.7976,67.8466,67.3074,67.5427,58028.0
2023-02-01 14:35:00,68.87,69.53,68.86,69.51,47517.0,67.5133,68.1603,67.5035,68.1407,47517.0
2023-02-01 14:40:00,69.54,69.93,69.48,69.84,37960.0,68.1701,68.5524,68.1113,68.4642,37960.0
2023-02-01 14:45:00,69.88,70.04,69.76,69.88,50141.0,68.5034,68.6602,68.3857,68.5034,50141.0
2023-02-01 14:50:00,69.9,70.17,69.9,70.1,58925.0,68.523,68.7877,68.523,68.719,58925.0
2023-02-01 14:55:00,70.12,70.23,70.01,70.13,65381.0,68.7387,68.8465,68.6308,68.7485,65381.0
2023-02-01 15:00:00,70.12,70.41,70.12,70.37,119506.0,68.7387,69.0229,68.7387,68.9837,119506.0
2023-02-01 15:05:00,70.38,70.75,70.38,70.72,42725.0,68.9935,69.3562,68.9935,69.3268,42725.0
2023-02-01 15:10:00,70.74,70.76,70.63,70.76,27052.0,69.3464,69.366,69.2386,69.366,27052.0
2023-02-01 15:15:00,70.77,70.79,70.58,70.76,65313.0,69.3758,69.3955,69.1896,69.366,65313.0
2023-02-01 15:20:00,70.76,70.82,70.68,70.79,21664.0,69.366,69.4249,69.2876,69.3955,21664.0
2023-02-01 15:25:00,70.8,70.96,70.79,70.95,18459.0,69.4053,69.5621,69.3955,69.5523,18459.0
2023-02-01 15:30:00,70.95,71.12,70.95,71.12,104907.0,69.5523,69.719,69.5523,69.719,104907.0
2023-02-01 15:35:00,71.12,71.35,71.12,71.31,41006.0,69.719,69.9444,69.719,69.9052,41006.0
2023-02-01 15:40:00,71.31,71.44,71.28,71.31,84594.0,69.9052,70.0327,69.8758,69.9052,84594.0
2023-02-01 15:45:00,71.32,71.34,71.03,71.04,82456.0,69.915,69.9346,69.6307,69.6405,82456.0
2023-02-01 15:50:00,71.03,71.03,70.78,70.84,122344.0,69.6307,69.6307,69.3857,69.4445,122344.0
2023-02-01 15:55:00,70.85,70.92,70.8,70.92,246325.0,69.4543,69.5229,69.4053,69.5229,246325.0
2023-02-02 09:30:00,71.49,71.83,71.37,71.74,58081.0,70.0817,70.415,69.964,70.3267,58081.0
2023-02-02 09:35:00,71.76,71.87,71.44,71.55,43607.0,70.3463,70.4542,70.0327,70.1405,43607.0
2023-02-02 09:40:00,71.53,71.92,71.48,71.83,72644.0,70.1209,70.5032,70.0719,70.415,72644.0
2023-02-02 09:45:00,71.85,72.12,71.74,72.04,94855.0,70.4346,70.6993,70.3267,70.6208,94855.0
2023-02-02 09:50:00,72.02,72.15,71.84,71.97,282629.0,70.6012,70.7287,70.4248,70.5522,282629.0
2023-02-02 09:55:00,71.96,71.96,71.75,71.87,32760.0,70.5424,70.5424,70.3365,70.4542,32760.0
2023-02-02 10:00:00,71.88,72.03,71.74,71.87,82452.0,70.464,70.611,70.3267,70.4542,82452.0
2023-02-02 10:05:00,71.86,71.91,71.7,71.8,48182.0,70.4444,70.4934,70.2875,70.3856,48182.0
2023-02-02 10:10:00,71.76,71.91,71.73,71.89,32057.0,70.3463,70.4934,70.3169,70.4738,32057.0
2023-02-02 10:15:00,71.9,72.05,71.8,72.05,25852.0,70.4836,70.6306,70.3856,70.6306,25852.0
2023-02-02 10:20:00,72.04,72.14,71.94,72.09,15086.0,70.6208,70.7189,70.5228,70.6698,15086.0
2023-02-02 10:25:00,72.08,72.28,72.05,72.26,19967.0,70.66,70.8561,70.6306,70.8365,19967.0
2023-02-02 10:30:00,72.27,72.47,72.27,72.36,59004.0,70.8463,71.0424,70.8463,70.9345,59004.0
2023-02-02 10:35:00,72.37,72.49,72.33,72.44,23400.0,70.9443,71.062,70.9051,71.013,23400.0
2023-02-02 10:40:00,72.44,72.6,72.43,72.5,80711.0,71.013,71.1698,71.0031,71.0718,80711.0
2023-02-02 10:45:00,72.51,72.64,72.5,72.57,74885.0,71.0816,71.209,71.0718,71.1404,74885.0
2023-02-02 10:50:00,72.59,72.79,72.54,72.77,29086.0,71.16,71.3561,71.111,71.3365,29086.0
2023-02-02 10:55:00,72.76,72.81,72.73,72.78,19090.0,71.3266,71.3757,71.2972,71.3463,19090.0
2023-02-02 11:00:00,72.78,72.83,72.7,72.81,20178.0,71.3463,71.3953,71.2678,71.3757,20178.0
2023-02-02 11:05:00,72.81,72.81,72.71,72.76,21693.0,71.3757,71.3757,71.2776,71.3266,21693.0
2023-02-02 11:10:00,72.74,72.77,72.7,72.75,16302.0,71.307,71.3365,71.2678,71.3168,16302.0
2023-02-02 11:15:00,72.74,72.76,72.58,72.59,37727.0,71.307,71.3266,71.1502,71.16,37727.0
2023-02-02 11:20:00,72.58,72.72,72.55,72.69,38548.0,71.1502,71.2874,71.1208,71.258,38548.0
2023-02-02 11:25:00,72.68,72.7,72.63,72.65,13320.0,71.2482,71.2678,71.1992,71.2188,13320.0
2023-02-02 11:30:00,72.64,72.71,72.59,72.67,36573.0,71.209,71.2776,71.16,71.2384,36573.0
2023-02-02 11:35:00,72.66,72.71,72.61,72.61,31904.0,71.2286,71.2776,71.1796,71.1796,31904.0
2023-02-02 11:40:00,72.62,72.62,72.53,72.55,26379.0,71.1894,71.1894,71.1012,71.1208,26379.0
2023-02-02 11:45:00,72.54,72.59,72.51,72.56,77624.0,71.111,71.16,71.0816,71.1306,77624.0
2023-02-02 11:50:00,72.56,72.59,72.48,72.53,21358.0,71.1306,71.16,71.0522,71.1012,21358.0
2023-02-02 11:55:00,72.54,72.56,72.46,72.49,21118.0,71.111,71.1306,71.0326,71.062,21118.0
2023-02-02 12:00:00,72.49,72.6,72.46,72.53,7734.0,71.062,71.1698,71.0326,71.1012,7734.0
2023-02-02 12:05:00,72.53,72.58,72.48,72.5,10237.0,71.1012,71.1502,71.0522,71.0718,10237.0
2023-02-02 12:10:00,72.5,72.61,72.48,72.6,10779.0,71.0718,71.1796,71.0522,71.1698,10779.0
2023-02-02 12:15:00,72.62,72.64,72.58,72.59,12913.0,71.1894,71.209,71.1502,71.16,12913.0
2023-02-02 12:20:00,72.57,72.61,72.54,72.6,10303.0,71.1404,71.1796,71.111,71.1698,10303.0
2023-02-02 12:25:00,72.61,72.66,72.57,72.59,10901.0,71.1796,71.2286,71.1404,71.16,10901.0
2023-02-02 12:30:00,72.59,72.63,72.55,72.62,8259.0,71.16,71.1992,71.1208,71.1894,8259.0
2023-02-02 12:35:00,72.63,72.66,72.6,72.63,8646.0,71.1992,71.2286,71.1698,71.1992,8646.0
2023-02-02 12:40:00,72.62,72.62,72.51,72.53,10236.0,71.1894,71.1894,71.0816,71.1012,10236.0
2023-02-02 12:45:00,72.53,72.53,72.48,72.5,12977.0,71.1012,71.1012,71.0522,71.0718,12977.0
2023-02-02 12:50:00,72.5,72.52,72.46,72.5,8902.0,71.0718,71.0914,71.0326,71.0718,8902.0
2023-02-02 12:55:00,72.49,72.5,72.45,72.49,8624.0,71.062,71.0718,71.0228,71.062,8624.0
2023-02-02 13:00:00,72.49,72.63,72.48,72.62,14910.0,71.062,71.1992,71.0522,71.1894,14910.0
2023-02-02 13:05:00,72.63,72.63,72.5,72.51,10981.0,71.1992,71.1992,71.0718,71.0816,10981.0
2023-02-02 13:10:00,72.5,72.56,72.48,72.49,11795.0,71.0718,71.1306,71.0522,71.062,11795.0
2023-02-02 13:15:00,72.48,72.48,72.42,72.48,13720.0,71.0522,71.0522,70.9933,71.0522,13720.0
2023-02-02 13:20:00,72.47,72.51,72.44,72.51,16829.0,71.0424,71.0816,71.013,71.0816,16829.0
2023-02-02 13:25:00,72.5,72.56,72.45,72.52,17676.0,71.0718,71.1306,71.0228,71.0914,17676.0
2023-02-02 13:30:00,72.53,72.6,72.52,72.59,8876.0,71.1012,71.1698,71.0914,71.16,8876.0
2023-02-02 13:35:00,72.59,72.63,72.57,72.63,11396.0,71.16,71.1992,71.1404,71.1992,11396.0
2023-02-02 13:40:00,72.64,72.71,72.64,72.7,38116.0,71.209,71.2776,71.209,71.2678,38116.0
2023-02-02 13:45:00,72.7,72.82,72.68,72.8,14896.0,71.2678,71.3855,71.2482,71.3659,14896.0
2023-02-02 13:50:00,72.81,72.91,72.79,72.9,12588.0,71.3757,71.4737,71.3561,71.4639,12588.0
2023-02-02 13:55:00,72.9,72.94,72.88,72.94,19430.0,71.4639,71.5031,71.4443,71.5031,19430.0
2023-02-02 14:00:00,72.95,72.98,72.85,72.85,22169.0,71.5129,71.5423,71.4149,71.4149,22169.0
2023-02-02 14:05:00,72.86,72.88,72.83,72.83,8950.0,71.4247,71.4443,71.3953,71.3953,8950.0
2023-02-02 14:10:00,72.82,72.83,72.61,72.62,23422.0,71.3855,71.3953,71.1796,71.1894,23422.0
2023-02-02 14:15:00,72.62,72.65,72.58,72.63,15013.0,71.1894,71.2188,71.1502,71.1992,15013.0
2023-02-02 14:20:00,72.64,72.65,72.49,72.49,19211.0,71.209,71.2188,71.062,71.062,19211.0
2023-02-02 14:25:00,72.49,72.6,72.49,72.58,11385.0,71.062,71.1698,71.062,71.1502,11385.0
2023-02-02 14:30:00,72.57,72.59,72.32,72.34,37244.0,71.1404,71.16,70.8953,70.9149,37244.0
2023-02-02 14:35:00,72.34,72.46,72.23,72.4,29528.0,70.9149,71.0326,70.8071,70.9737,29528.0
2023-02-02 14:40:00,72.4,72.41,72.22,72.32,31607.0,70.9737,70.9835,70.7973,70.8953,31607.0
2023-02-02 14:45:00,72.31,72.34,72.23,72.3,45019.0,70.8855,70.9149,70.8071,70.8757,45019.0
2023-02-02 14:50:00,72.3,72.32,72.08,72.09,28873.0,70.8757,70.8953,70.66,70.6698,28873.0
2023-02-02 14:55:00,72.09,72.09,71.92,71.92,31830.0,70.6698,70.6698,70.5032,70.5032,31830.0
2023-02-02 15:00:00,71.92,71.97,71.8,71.8,60648.0,70.5032,70.5522,70.3856,70.3856,60648.0
2023-02-02 15:05:00,71.81,72.07,71.8,71.86,63858.0,70.3954,70.6502,70.3856,70.4444,63858.0
2023-02-02 15:10:00,71.87,72.0,71.87,71.99,15902.0,70.4542,70.5816,70.4542,70.5718,15902.0
2023-02-02 15:15:00,72.01,72.09,71.94,72.09,25681.0,70.5914,70.6698,70.5228,70.6698,25681.0
2023-02-02 15:20:00,72.08,72.15,72.05,72.08,42927.0,70.66,70.7287,70.6306,70.66,42927.0
2023-02-02 15:25:00,72.07,72.16,72.0,72.09,37353.0,70.6502,70.7385,70.5816,70.6698,37353.0
2023-02-02 15:30:00,72.09,72.18,72.09,72.16,43769.0,70.6698,70.7581,70.6698,70.7385,43769.0
2023-02-02 15:35:00,72.16,72.19,72.03,72.04,76969.0,70.7385,70.7679,70.611,70.6208,76969.0
2023-02-02 15:40:00,72.04,72.07,71.92,72.01,53072.0,70.6208,70.6502,70.5032,70.5914,53072.0
2023-02-02 15:45:00,72.0,72.02,71.92,71.95,52533.0,70.5816,70.6012,70.5032,70.5326,52533.0
2023-02-02 15:50:00,71.96,72.15,71.95,72.15,113415.0,70.5424,70.7287,70.5326,70.7287,113415.0
2023-02-02 15:55:00,72.14,72.3,72.13,72.27,206724.0,70.7189,70.8757,70.7091,70.8463,206724.0
2023-02-03 09:30:00,70.87,71.18,70.57,71.08,117974.0,69.4739,69.7778,69.1798,69.6797,117974.0
2023-02-03 09:35:00,71.09,71.29,70.93,71.26,33557.0,69.6895,69.8856,69.5327,69.8562,33557.0
2023-02-03 09:40:00,71.25,71.33,71.17,71.2,24762.0,69.8464,69.9248,69.768,69.7974,24762.0
2023-02-03 09:45:00,71.2,71.49,71.09,71.39,33552.0,69.7974,70.0817,69.6895,69.9836,33552.0
2023-02-03 09:50:00,71.39,71.54,71.22,71.54,30219.0,69.9836,70.1307,69.817,70.1307,30219.0
2023-02-03 09:55:00,71.54,71.58,71.37,71.46,16328.0,70.1307,70.1699,69.964,70.0523,16328.0
2023-02-03 10:00:00,71.42,71.47,71.21,71.34,28930.0,70.013,70.0621,69.8072,69.9346,28930.0
2023-02-03 10:05:00,71.32,71.36,71.14,71.36,39167.0,69.915,69.9542,69.7386,69.9542,39167.0
2023-02-03 10:10:00,71.34,71.68,71.27,71.65,15698.0,69.9346,70.2679,69.866,70.2385,15698.0
2023-02-03 10:15:00,71.64,71.79,71.59,71.63,40057.0,70.2287,70.3758,70.1797,70.2189,40057.0
2023-02-03 10:20:00,71.63,71.79,71.61,71.77,12405.0,70.2189,70.3758,70.1993,70.3561,12405.0
2023-02-03 10:25:00,71.82,71.84,71.66,71.67,10462.0,70.4052,70.4248,70.2483,70.2581,10462.0
2023-02-03 10:30:00,71.72,71.86,71.69,71.86,20202.0,70.3071,70.4444,70.2777,70.4444,20202.0
2023-02-03 10:35:00,71.87,71.99,71.82,71.91,26554.0,70.4542,70.5718,70.4052,70.4934,26554.0
2023-02-03 10:40:00,71.9,71.97,71.84,71.91,11074.0,70.4836,70.5522,70.4248,70.4934,11074.0
2023-02-03 10:45:00,71.91,71.95,71.86,71.86,18537.0,70.4934,70.5326,70.4444,70.4444,18537.0
2023-02-03 10:50:00,71.87,71.87,71.61,71.67,20969.0,70.4542,70.4542,70.1993,70.2581,20969.0
2023-02-03 10:55:00,71.63,71.66,71.54,71.64,26655.0,70.2189,70.2483,70.1307,70.2287,26655.0
2023-02-03 11:00:00,71.63,71.75,71.63,71.69,17581.0,70.2189,70.3365,70.2189,70.2777,17581.0
2023-02-03 11:05:00,71.7,71.8,71.68,71.73,9522.0,70.2875,70.3856,70.2679,70.3169,9522.0
2023-02-03 11:10:00,71.74,71.8,71.73,71.8,12724.0,70.3267,70.3856,70.3169,70.3856,12724.0
2023-02-03 11:15:00,71.8,71.85,71.75,71.77,5800.0,70.3856,70.4346,70.3365,70.3561,5800.0
2023-02-03 11:20:00,71.78,71.82,71.73,71.75,8638.0,70.366,70.4052,70.3169,70.3365,8638.0
2023-02-03 11:25:00,71.73,71.84,71.71,71.83,7521.0,70.3169,70.4248,70.2973,70.415,7521.0
2023-02-03 11:30:00,71.84,71.9,71.81,71.89,6396.0,70.4248,70.4836,70.3954,70.4738,6396.0
2023-02-03 11:35:00,71.88,71.96,71.7,71.75,14963.0,70.464,70.5424,70.2875,70.3365,14963.0
2023-02-03 11:40:00,71.73,71.91,71.71,71.83,4807.0,70.3169,70.4934,70.2973,70.415,4807.0
2023-02-03 11:45:00,71.84,71.85,71.58,71.58,20949.0,70.4248,70.4346,70.1699,70.1699,20949.0
2023-02-03 11:50:00,71.58,71.72,71.58,71.65,6780.0,70.1699,70.3071,70.1699,70.2385,6780.0
2023-02-03 11:55:00,71.64,71.68,71.46,71.48,22713.0,70.2287,70.2679,70.0523,70.0719,22713.0
2023-02-03 12:00:00,71.48,71.6,71.46,71.59,7089.0,70.0719,70.1895,70.0523,70.1797,7089.0
2023-02-03 12:05:00,71.59,71.71,71.59,71.69,4680.0,70.1797,70.2973,70.1797,70.2777,4680.0
2023-02-03 12:10:00,71.72,71.81,71.71,71.81,9203.0,70.3071,70.3954,70.2973,70.3954,9203.0
2023-02-03 12:15:00,71.81,71.81,71.75,71.75,6100.0,70.3954,70.3954,70.3365,70.3365,6100.0
2023-02-03 12:20:00,71.73,71.79,71.72,71.77,5874.0,70.3169,70.3758,70.3071,70.3561,5874.0
2023-02-03 12:25:00,71.76,71.78,71.68,71.69,7995.0,70.3463,70.366,70.2679,70.2777,7995.0
2023-02-03 12:30:00,71.69,71.73,71.65,71.72,26790.0,70.2777,70.3169,70.2385,70.3071,26790.0
2023-02-03 12:35:00,71.73,71.83,71.73,71.81,7071.0,70.3169,70.415,70.3169,70.3954,7071.0
2023-02-03 12:40:00,71.8,71.87,71.79,71.83,5459.0,70.3856,70.4542,70.3758,70.415,5459.0
2023-02-03 12:45:00,71.84,71.89,71.79,71.81,4800.0,70.4248,70.4738,70.3758,70.3954,4800.0
2023-02-03 12:50:00,71.81,71.83,71.69,71.71,6482.0,70.3954,70.415,70.2777,70.2973,6482.0
2023-02-03 12:55:00,71.73,71.76,71.52,71.54,12134.0,70.3169,70.3463,70.1111,70.1307,12134.0
2023-02-03 13:00:00,71.53,71.55,71.48,71.5,7728.0,70.1209,70.1405,70.0719,70.0915,7728.0
2023-02-03 13:05:00,71.51,71.58,71.41,71.45,7531.0,70.1013,70.1699,70.0032,70.0425,7531.0
2023-02-03 13:10:00,71.39,71.43,71.34,71.4,32435.0,69.9836,70.0228,69.9346,69.9934,32435.0
2023-02-03 13:15:00,71.43,71.46,71.35,71.43,7601.0,70.0228,70.0523,69.9444,70.0228,7601.0
2023-02-03 13:20:00,71.42,71.5,71.34,71.37,16577.0,70.013,70.0915,69.9346,69.964,16577.0
2023-02-03 13:25:00,71.36,71.36,71.28,71.28,9447.0,69.9542,69.9542,69.8758,69.8758,9447.0
2023-02-03 13:30:00,71.27,71.31,71.21,71.28,8777.0,69.866,69.9052,69.8072,69.8758,8777.0
2023-02-03 13:35:00,71.27,71.39,71.25,71.36,15008.0,69.866,69.9836,69.8464,69.9542,15008.0
2023-02-03 13:40:00,71.36,71.37,71.19,71.2,5300.0,69.9542,69.964,69.7876,69.7974,5300.0
2023-02-03 13:45:00,71.21,71.31,71.15,71.27,11493.0,69.8072,69.9052,69.7484,69.866,11493.0
2023-02-03 13:50:00,71.27,71.43,71.27,71.43,18151.0,69.866,70.0228,69.866,70.0228,18151.0
2023-02-03 13:55:00,71.4,71.43,71.27,71.29,12181.0,69.9934,70.0228,69.866,69.8856,12181.0
2023-02-03 14:00:00,71.28,71.37,71.26,71.27,7602.0,69.8758,69.964,69.8562,69.866,7602.0
2023-02-03 14:05:00,71.28,71.32,71.24,71.25,14015.0,69.8758,69.915,69.8366,69.8464,14015.0
2023-02-03 14:10:00,71.26,71.34,71.23,71.33,8281.0,69.8562,69.9346,69.8268,69.9248,8281.0
2023-02-03 14:15:00,71.34,71.34,71.14,71.16,21197.0,69.9346,69.9346,69.7386,69.7582,21197.0
2023-02-03 14:20:00,71.17,71.25,71.16,71.19,19178.0,69.768,69.8464,69.7582,69.7876,19178.0
2023-02-03 14:25:00,71.19,71.26,71.14,71.25,15451.0,69.7876,69.8562,69.7386,69.8464,15451.0
2023-02-03 14:30:00,71.24,71.25,71.13,71.22,12298.0,69.8366,69.8464,69.7288,69.817,12298.0
2023-02-03 14:35:00,71.24,71.3,71.23,71.3,13798.0,69.8366,69.8954,69.8268,69.8954,13798.0
2023-02-03 14:40:00,71.3,71.31,71.17,71.19,7587.0,69.8954,69.9052,69.768,69.7876,7587.0
2023-02-03 14:45:00,71.19,71.25,71.16,71.25,10730.0,69.7876,69.8464,69.7582,69.8464,10730.0
2023-02-03 14:50:00,71.25,71.26,71.18,71.21,12887.0,69.8464,69.8562,69.7778,69.8072,12887.0
2023-02-03 14:55:00,71.22,71.25,71.08,71.1,8369.0,69.817,69.8464,69.6797,69.6993,8369.0
2023-02-03 15:00:00,71.08,71.08,70.87,70.95,88386.0,69.6797,69.6797,69.4739,69.5523,88386.0
2023-02-03 15:05:00,70.95,71.02,70.9,71.02,64099.0,69.5523,69.6209,69.5033,69.6209,64099.0
2023-02-03 15:10:00,71.01,71.05,70.95,71.02,35836.0,69.6111,69.6503,69.5523,69.6209,35836.0
2023-02-03 15:15:00,71.01,71.17,70.97,71.12,47406.0,69.6111,69.768,69.5719,69.719,47406.0
2023-02-03 15:20:00,71.13,71.15,71.04,71.12,21449.0,69.7288,69.7484,69.6405,69.719,21449.0
2023-02-03 15:25:00,71.12,71.2,71.05,71.06,7481.0,69.719,69.7974,69.6503,69.6601,7481.0
2023-02-03 15:30:00,71.06,71.13,70.99,71.0,18041.0,69.6601,69.7288,69.5915,69.6013,18041.0
2023-02-03 15:35:00,70.99,71.01,70.92,70.96,22836.0,69.5915,69.6111,69.5229,69.5621,22836.0
2023-02-03 15:40:00,70.97,71.06,70.95,70.97,25002.0,69.5719,69.6601,69.5523,69.5719,25002.0
2023-02-03 15:45:00,70.96,71.01,70.91,70.97,66150.0,69.5621,69.6111,69.5131,69.5719,66150.0
2023-02-03 15:50:00,70.97,71.17,70.95,71.17,132602.0,69.5719,69.768,69.5523,69.768,132602.0
2023-02-03 15:55:00,71.17,71.23,71.15,71.22,160656.0,69.768,69.8268,69.7484,69.817,160656.0
2023-02-06 09:30:00,70.45,70.67,70.25,70.39,65598.0,69.0622,69.2778,68.8661,69.0033,65598.0
2023-02-06 09:35:00,70.4,70.41,70.15,70.26,92726.0,69.0131,69.0229,68.7681,68.8759,92726.0
2023-02-06 09:40:00,70.27,70.3,69.97,70.0,54072.0,68.8857,68.9151,68.5916,68.621,54072.0
2023-02-06 09:45:00,70.0,70.08,69.9,70.06,108470.0,68.621,68.6994,68.523,68.6798,108470.0
2023-02-06 09:50:00,70.05,70.26,69.95,69.99,117739.0,68.67,68.8759,68.572,68.6112,117739.0
2023-02-06 09:55:00,70.02,70.15,69.94,70.12,40923.0,68.6406,68.7681,68.5622,68.7387,40923.0
2023-02-06 10:00:00,70.13,70.29,70.08,70.24,19030.0,68.7485,68.9053,68.6994,68.8563,19030.0
2023-02-06 10:05:00,70.24,70.34,70.12,70.27,22829.0,68.8563,68.9543,68.7387,68.8857,22829.0
2023-02-06 10:10:00,70.26,70.29,70.17,70.19,13739.0,68.8759,68.9053,68.7877,68.8073,13739.0
2023-02-06 10:15:00,70.19,70.19,69.93,69.95,15762.0,68.8073,68.8073,68.5524,68.572,15762.0
2023-02-06 10:20:00,69.94,70.06,69.92,70.02,36122.0,68.5622,68.6798,68.5426,68.6406,36122.0
2023-02-06 10:25:00,70.01,70.04,69.94,70.0,19522.0,68.6308,68.6602,68.5622,68.621,19522.0
2023-02-06 10:30:00,69.99,70.04,69.91,70.03,21600.0,68.6112,68.6602,68.5328,68.6504,21600.0
2023-02-06 10:35:00,70.04,70.14,70.01,70.02,13840.0,68.6602,68.7583,68.6308,68.6406,13840.0
2023-02-06 10:40:00,70.02,70.08,69.93,69.95,25840.0,68.6406,68.6994,68.5524,68.572,25840.0
2023-02-06 10:45:00,69.95,70.16,69.92,70.16,18284.0,68.572,68.7779,68.5426,68.7779,18284.0
2023-02-06 10:50:00,70.17,70.32,70.13,70.26,31444.0,68.7877,68.9347,68.7485,68.8759,31444.0
2023-02-06 10:55:00,70.26,70.32,70.21,70.28,8059.0,68.8759,68.9347,68.8269,68.8955,8059.0
2023-02-06 11:00:00,70.29,70.31,70.24,70.25,6590.0,68.9053,68.9249,68.8563,68.8661,6590.0
2023-02-06 11:05:00,70.27,70.42,70.27,70.31,25650.0,68.8857,69.0327,68.8857,68.9249,25650.0
2023-02-06 11:10:00,70.31,70.41,70.31,70.35,4525.0,68.9249,69.0229,68.9249,68.9641,4525.0
2023-02-06 11:15:00,70.36,70.52,70.36,70.5,11431.0,68.9739,69.1308,68.9739,69.1112,11431.0
2023-02-06 11:20:00,70.51,70.51,70.43,70.43,5976.0,69.121,69.121,69.0425,69.0425,5976.0
2023-02-06 11:25:00,70.42,70.47,70.39,70.42,32262.0,69.0327,69.0818,69.0033,69.0327,32262.0
2023-02-06 11:30:00,70.42,70.54,70.42,70.45,17440.0,69.0327,69.1504,69.0327,69.0622,17440.0
2023-02-06 11:35:00,70.45,70.47,70.34,70.36,6100.0,69.0622,69.0818,68.9543,68.9739,6100.0
2023-02-06 11:40:00,70.35,70.4,70.28,70.36,27277.0,68.9641,69.0131,68.8955,68.9739,27277.0
2023-02-06 11:45:00,70.36,70.38,70.31,70.36,4098.0,68.9739,68.9935,68.9249,68.9739,4098.0
2023-02-06 11:50:00,70.35,70.37,70.29,70.29,4407.0,68.9641,68.9837,68.9053,68.9053,4407.0
2023-02-06 11:55:00,70.28,70.31,70.21,70.27,6540.0,68.8955,68.9249,68.8269,68.8857,6540.0
2023-02-06 12:00:00,70.3,70.3,70.2,70.25,9626.0,68.9151,68.9151,68.8171,68.8661,9626.0
2023-02-06 12:05:00,70.28,70.35,70.28,70.31,4454.0,68.8955,68.9641,68.8955,68.9249,4454.0
2023-02-06 12:10:00,70.3,70.31,70.19,70.19,15856.0,68.9151,68.9249,68.8073,68.8073,15856.0
2023-02-06 12:15:00,70.17,70.24,70.14,70.14,6465.0,68.7877,68.8563,68.7583,68.7583,6465.0
2023-02-06 12:20:00,70.15,70.24,70.12,70.2,6970.0,68.7681,68.8563,68.7387,68.8171,6970.0
2023-02-06 12:25:00,70.21,70.25,70.17,70.2,4744.0,68.8269,68.8661,68.7877,68.8171,4744.0
2023-02-06 12:30:00,70.21,70.32,70.21,70.26,6023.0,68.8269,68.9347,68.8269,68.8759,6023.0
2023-02-06 12:35:00,70.26,70.37,70.26,70.31,6058.0,68.8759,68.9837,68.8759,68.9249,6058.0
2023-02-06 12:40:00,70.29,70.33,70.19,70.19,5050.0,68.9053,68.9445,68.8073,68.8073,5050.0
2023-02-06 12:45:00,70.2,70.33,70.2,70.26,78646.0,68.8171,68.9445,68.8171,68.8759,78646.0
2023-02-06 12:50:00,70.25,70.26,70.19,70.2,48859.0,68.8661,68.8759,68.8073,68.8171,48859.0
2023-02-06 12:55:00,70.18,70.2,70.13,70.14,28153.0,68.7975,68.8171,68.7485,68.7583,28153.0
2023-02-06 13:00:00,70.16,70.16,70.01,70.01,16262.0,68.7779,68.7779,68.6308,68.6308,16262.0
2023-02-06 13:05:00,70.02,70.11,70.02,70.11,14037.0,68.6406,68.7289,68.6406,68.7289,14037.0
2023-02-06 13:10:00,70.1,70.12,69.96,70.11,15100.0,68.719,68.7387,68.5818,68.7289,15100.0
2023-02-06 13:15:00,70.11,70.15,70.08,70.15,16145.0,68.7289,68.7681,68.6994,68.7681,16145.0
2023-02-06 13:20:00,70.15,70.15,70.08,70.11,4664.0,68.7681,68.7681,68.6994,68.7289,4664.0
2023-02-06 13:25:00,70.09,70.12,70.06,70.06,5479.0,68.7092,68.7387,68.6798,68.6798,5479.0
2023-02-06 13:30:00,70.05,70.11,70.04,70.05,3560.0,68.67,68.7289,68.6602,68.67,3560.0
2023-02-06 13:35:00,70.04,70.08,70.02,70.03,6998.0,68.6602,68.6994,68.6406,68.6504,6998.0
2023-02-06 13:40:00,70.03,70.03,69.95,69.98,4949.0,68.6504,68.6504,68.572,68.6014,4949.0
2023-02-06 13:45:00,69.97,69.99,69.92,69.97,6597.0,68.5916,68.6112,68.5426,68.5916,6597.0
2023-02-06 13:50:00,69.98,70.04,69.98,69.99,8600.0,68.6014,68.6602,68.6014,68.6112,8600.0
2023-02-06 13:55:00,69.99,70.08,69.97,70.06,7450.0,68.6112,68.6994,68.5916,68.6798,7450.0
2023-02-06 14:00:00,70.08,70.21,70.08,70.2,8890.0,68.6994,68.8269,68.6994,68.8171,8890.0
2023-02-06 14:05:00,70.21,70.21,70.14,70.15,6500.0,68.8269,68.8269,68.7583,68.7681,6500.0
2023-02-06 14:10:00,70.15,70.19,70.13,70.17,3957.0,68.7681,68.8073,68.7485,68.7877,3957.0
2023-02-06 14:15:00,70.17,70.26,70.16,70.25,7901.0,68.7877,68.8759,68.7779,68.8661,7901.0
2023-02-06 14:20:00,70.22,70.25,70.13,70.13,6555.0,68.8367,68.8661,68.7485,68.7485,6555.0
2023-02-06 14:25:00,70.12,70.13,70.08,70.1,9773.0,68.7387,68.7485,68.6994,68.719,9773.0
2023-02-06 14:30:00,70.1,70.12,70.06,70.06,11087.0,68.719,68.7387,68.6798,68.6798,11087.0
2023-02-06 14:35:00,70.06,70.1,70.03,70.07,10276.0,68.6798,68.719,68.6504,68.6896,10276.0
2023-02-06 14:40:00,70.07,70.07,70.0,70.05,15260.0,68.6896,68.6896,68.621,68.67,15260.0
2023-02-06 14:45:00,70.05,70.08,70.03,70.08,4154.0,68.67,68.6994,68.6504,68.6994,4154.0
2023-02-06 14:50:00,70.07,70.1,70.02,70.1,5387.0,68.6896,68.719,68.6406,68.719,5387.0
2023-02-06 14:55:00,70.1,70.16,70.1,70.14,11570.0,68.719,68.7779,68.719,68.7583,11570.0
2023-02-06 15:00:00,70.15,70.16,70.11,70.13,7975.0,68.7681,68.7779,68.7289,68.7485,7975.0
2023-02-06 15:05:00,70.13,70.13,70.06,70.12,10114.0,68.7485,68.7485,68.6798,68.7387,10114.0
2023-02-06 15:10:00,70.13,70.13,69.97,69.99,22324.0,68.7485,68.7485,68.5916,68.6112,22324.0
2023-02-06 15:15:00,69.98,70.03,69.95,70.01,17099.0,68.6014,68.6504,68.572,68.6308,17099.0
2023-02-06 15:20:00,70.01,70.03,69.94,69.95,16914.0,68.6308,68.6504,68.5622,68.572,16914.0
2023-02-06 15:25:00,69.95,69.98,69.91,69.97,16388.0,68.572,68.6014,68.5328,68.5916,16388.0
2023-02-06 15:30:00,69.97,69.99,69.9,69.98,37249.0,68.5916,68.6112,68.523,68.6014,37249.0
2023-02-06 15:35:00,69.97,70.07,69.97,70.02,29119.0,68.5916,68.6896,68.5916,68.6406,29119.0
2023-02-06 15:40:00,70.03,70.06,69.95,69.96,87824.0,68.6504,68.6798,68.572,68.5818,87824.0
2023-02-06 15:45:00,69.95,69.99,69.92,69.94,53350.0,68.572,68.6112,68.5426,68.5622,53350.0
2023-02-06 15:50:00,69.94,70.09,69.93,70.06,84830.0,68.5622,68.7092,68.5524,68.6798,84830.0
2023-02-06 15:55:00,70.06,70.06,69.96,69.97,135950.0,68.6798,68.6798,68.5818,68.5916,135950.0
2023-02-07 09:30:00,69.37,69.43,69.03,69.2,43256.0,68.0034,68.0622,67.6701,67.8368,43256.0
2023-02-07 09:35:00,69.21,69.34,69.1,69.26,23752.0,67.8466,67.974,67.7387,67.8956,23752.0
2023-02-07 09:40:00,69.23,69.36,69.16,69.26,23770.0,67.8662,67.9936,67.7976,67.8956,23770.0
2023-02-07 09:45:00,69.25,69.3,69.11,69.28,15854.0,67.8858,67.9348,67.7486,67.9152,15854.0
2023-02-07 09:50:00,69.3,69.41,69.1,69.16,14641.0,67.9348,68.0426,67.7387,67.7976,14641.0
2023-02-07 09:55:00,69.17,69.31,69.16,69.23,12401.0,67.8074,67.9446,67.7976,67.8662,12401.0
2023-02-07 10:00:00,69.23,69.29,69.19,69.27,23911.0,67.8662,67.925,67.827,67.9054,23911.0
2023-02-07 10:05:00,69.28,69.33,69.19,69.19,19816.0,67.9152,67.9642,67.827,67.827,19816.0
2023-02-07 10:10:00,69.17,69.25,69.14,69.24,12741.0,67.8074,67.8858,67.778,67.876,12741.0
2023-02-07 10:15:00,69.23,69.29,69.19,69.29,18879.0,67.8662,67.925,67.827,67.925,18879.0
2023-02-07 10:20:00,69.29,69.3,69.14,69.2,26963.0,67.925,67.9348,67.778,67.8368,26963.0
2023-02-07 10:25:00,69.19,69.21,69.09,69.17,30763.0,67.827,67.8466,67.7289,67.8074,30763.0
2023-02-07 10:30:00,69.17,69.21,69.12,69.16,17761.0,67.8074,67.8466,67.7584,67.7976,17761.0
2023-02-07 10:35:00,69.16,69.23,69.12,69.15,20763.0,67.7976,67.8662,67.7584,67.7878,20763.0
2023-02-07 10:40:00,69.13,69.14,69.06,69.12,15386.0,67.7682,67.778,67.6995,67.7584,15386.0
2023-02-07 10:45:00,69.13,69.22,69.1,69.2,24748.0,67.7682,67.8564,67.7387,67.8368,24748.0
2023-02-07 10:50:00,69.21,69.35,69.21,69.3,119705.0,67.8466,67.9838,67.8466,67.9348,119705.0
2023-02-07 10:55:00,69.3,69.31,69.19,69.2,73117.0,67.9348,67.9446,67.827,67.8368,73117.0
2023-02-07 11:00:00,69.18,69.2,69.15,69.17,16715.0,67.8172,67.8368,67.7878,67.8074,16715.0
2023-02-07 11:05:00,69.17,69.39,69.16,69.34,20815.0,67.8074,68.023,67.7976,67.974,20815.0
2023-02-07 11:10:00,69.33,69.38,69.31,69.37,28003.0,67.9642,68.0132,67.9446,68.0034,28003.0
2023-02-07 11:15:00,69.38,69.4,69.31,69.32,10301.0,68.0132,68.0328,67.9446,67.9544,10301.0
2023-02-07 11:20:00,69.33,69.36,69.29,69.32,9222.0,67.9642,67.9936,67.925,67.9544,9222.0
2023-02-07 11:25:00,69.32,69.39,69.31,69.39,11002.0,67.9544,68.023,67.9446,68.023,11002.0
2023-02-07 11:30:00,69.39,69.55,69.39,69.53,14331.0,68.023,68.1799,68.023,68.1603,14331.0
2023-02-07 11:35:00,69.53,69.53,69.46,69.49,7503.0,68.1603,68.1603,68.0917,68.1211,7503.0
2023-02-07 11:40:00,69.48,69.5,69.45,69.49,5973.0,68.1113,68.1309,68.0819,68.1211,5973.0
2023-02-07 11:45:00,69.49,69.56,69.49,69.52,8451.0,68.1211,68.1897,68.1211,68.1505,8451.0
2023-02-07 11:50:00,69.54,69.57,69.43,69.43,9809.0,68.1701,68.1995,68.0622,68.0622,9809.0
2023-02-07 11:55:00,69.41,69.44,69.39,69.39,3000.0,68.0426,68.0721,68.023,68.023,3000.0
2023-02-07 12:00:00,69.38,69.47,69.38,69.47,4730.0,68.0132,68.1015,68.0132,68.1015,4730.0
2023-02-07 12:05:00,69.48,69.51,69.45,69.46,3900.0,68.1113,68.1407,68.0819,68.0917,3900.0
2023-02-07 12:10:00,69.44,69.48,69.41,69.44,3945.0,68.0721,68.1113,68.0426,68.0721,3945.0
2023-02-07 12:15:00,69.44,69.5,69.42,69.47,3760.0,68.0721,68.1309,68.0524,68.1015,3760.0
2023-02-07 12:20:00,69.46,69.46,69.35,69.4,4155.0,68.0917,68.0917,67.9838,68.0328,4155.0
2023-02-07 12:25:00,69.41,69.46,69.39,69.42,6600.0,68.0426,68.0917,68.023,68.0524,6600.0
2023-02-07 12:30:00,69.43,69.47,69.36,69.39,31622.0,68.0622,68.1015,67.9936,68.023,31622.0
2023-02-07 12:35:00,69.39,69.44,69.38,69.42,4585.0,68.023,68.0721,68.0132,68.0524,4585.0
2023-02-07 12:40:00,69.42,69.71,69.4,69.6,39646.0,68.0524,68.3367,68.0328,68.2289,39646.0
2023-02-07 12:45:00,69.6,69.97,69.6,69.95,43551.0,68.2289,68.5916,68.2289,68.572,43551.0
2023-02-07 12:50:00,69.97,70.15,69.86,70.12,56781.0,68.5916,68.7681,68.4838,68.7387,56781.0
2023-02-07 12:55:00,70.14,70.34,70.11,70.26,202541.0,68.7583,68.9543,68.7289,68.8759,202541.0
2023-02-07 13:00:00,70.27,70.34,70.02,70.02,79725.0,68.8857,68.9543,68.6406,68.6406,79725.0
2023-02-07 13:05:00,70.04,70.13,69.95,69.95,18100.0,68.6602,68.7485,68.572,68.572,18100.0
2023-02-07 13:10:00,69.98,70.05,69.78,69.8,48541.0,68.6014,68.67,68.4054,68.425,48541.0
2023-02-07 13:15:00,69.8,69.84,69.51,69.72,84634.0,68.425,68.4642,68.1407,68.3465,84634.0
2023-02-07 13:20:00,69.71,69.73,69.55,69.58,79594.0,68.3367,68.3563,68.1799,68.2093,79594.0
2023-02-07 13:25:00,69.59,69.67,69.27,69.27,67013.0,68.2191,68.2975,67.9054,67.9054,67013.0
2023-02-07 13:30:00,69.25,69.25,68.92,68.92,105920.0,67.8858,67.8858,67.5623,67.5623,105920.0
2023-02-07 13:35:00,68.92,69.18,68.91,69.13,111910.0,67.5623,67.8172,67.5525,67.7682,111910.0
2023-02-07 13:40:00,69.14,69.33,69.08,69.13,85732.0,67.778,67.9642,67.7191,67.7682,85732.0
2023-02-07 13:45:00,69.12,69.13,68.96,69.0,41662.0,67.7584,67.7682,67.6015,67.6407,41662.0
2023-02-07 13:50:00,68.98,69.17,68.96,69.13,21994.0,67.6211,67.8074,67.6015,67.7682,21994.0
2023-02-07 13:55:00,69.17,69.29,69.16,69.29,21539.0,67.8074,67.925,67.7976,67.925,21539.0
2023-02-07 14:00:00,69.27,69.54,69.26,69.52,47353.0,67.9054,68.1701,67.8956,68.1505,47353.0
2023-02-07 14:05:00,69.52,69.79,69.47,69.69,26187.0,68.1505,68.4152,68.1015,68.3171,26187.0
2023-02-07 14:10:00,69.71,69.81,69.7,69.79,18580.0,68.3367,68.4348,68.3269,68.4152,18580.0
2023-02-07 14:15:00,69.78,69.92,69.78,69.89,47718.0,68.4054,68.5426,68.4054,68.5132,47718.0
2023-02-07 14:20:00,69.89,69.98,69.78,69.95,23134.0,68.5132,68.6014,68.4054,68.572,23134.0
2023-02-07 14:25:00,69.95,70.02,69.85,69.87,16457.0,68.572,68.6406,68.474,68.4936,16457.0
2023-02-07 14:30:00,69.87,70.1,69.84,70.04,53291.0,68.4936,68.719,68.4642,68.6602,53291.0
2023-02-07 14:35:00,70.04,70.06,69.92,69.95,62317.0,68.6602,68.6798,68.5426,68.572,62317.0
2023-02-07 14:40:00,69.94,70.05,69.9,69.9,14026.0,68.5622,68.67,68.523,68.523,14026.0
2023-02-07 14:45:00,69.91,69.99,69.9,69.95,11960.0,68.5328,68.6112,68.523,68.572,11960.0
2023-02-07 14:50:00,69.95,70.07,69.92,70.05,6535.0,68.572,68.6896,68.5426,68.67,6535.0
2023-02-07 14:55:00,70.04,70.07,70.01,70.04,5065.0,68.6602,68.6896,68.6308,68.6602,5065.0
2023-02-07 15:00:00,70.04,70.17,69.93,69.94,14419.0,68.6602,68.7877,68.5524,68.5622,14419.0
2023-02-07 15:05:00,69.93,69.98,69.82,69.84,20236.0,68.5524,68.6014,68.4446,68.4642,20236.0
2023-02-07 15:10:00,69.87,69.96,69.87,69.93,10474.0,68.4936,68.5818,68.4936,68.5524,10474.0
2023-02-07 15:15:00,69.92,70.02,69.92,69.99,14867.0,68.5426,68.6406,68.5426,68.6112,14867.0
2023-02-07 15:20:00,69.98,70.05,69.95,69.95,7636.0,68.6014,68.67,68.572,68.572,7636.0
2023-02-07 15:25:00,69.97,70.14,69.92,70.12,23987.0,68.5916,68.7583,68.5426,68.7387,23987.0
2023-02-07 15:30:00,70.12,70.14,70.06,70.09,11473.0,68.7387,68.7583,68.6798,68.7092,11473.0
2023-02-07 15:35:00,70.08,70.14,70.01,70.13,27034.0,68.6994,68.7583,68.6308,68.7485,27034.0
2023-02-07 15:40:00,70.12,70.17,70.11,70.15,29965.0,68.7387,68.7877,68.7289,68.7681,29965.0
2023-02-07 15:45:00,70.14,70.27,70.11,70.27,42811.0,68.7583,68.8857,68.7289,68.8857,42811.0
2023-02-07 15:50:00,70.27,70.47,70.26,70.42,61519.0,68.8857,69.0818,68.8759,69.0327,61519.0
2023-02-07 15:55:00,70.42,70.42,70.24,70.27,58317.0,69.0327,69.0327,68.8563,68.8857,58317.0
2023-02-08 09:30:00,69.94,69.94,69.54,69.61,40404.0,68.5622,68.5622,68.1701,68.2387,40404.0
2023-02-08 09:35:00,69.64,69.87,69.59,69.84,17028.0,68.2681,68.4936,68.2191,68.4642,17028.0
2023-02-08 09:40:00,69.87,70.01,69.86,69.99,20740.0,68.4936,68.6308,68.4838,68.6112,20740.0
2023-02-08 09:45:00,70.01,70.05,69.77,69.82,59483.0,68.6308,68.67,68.3955,68.4446,59483.0
2023-02-08 09:50:00,69.81,69.81,69.64,69.68,25516.0,68.4348,68.4348,68.2681,68.3073,25516.0
2023-02-08 09:55:00,69.72,70.01,69.6,70.01,11036.0,68.3465,68.6308,68.2289,68.6308,11036.0
2023-02-08 10:00:00,70.0,70.0,69.8,69.87,36383.0,68.621,68.621,68.425,68.4936,36383.0
2023-02-08 10:05:00,69.88,69.94,69.64,69.68,18984.0,68.5034,68.5622,68.2681,68.3073,18984.0
2023-02-08 10:10:00,69.67,69.81,69.67,69.81,6427.0,68.2975,68.4348,68.2975,68.4348,6427.0
2023-02-08 10:15:00,69.84,69.97,69.84,69.97,36606.0,68.4642,68.5916,68.4642,68.5916,36606.0
2023-02-08 10:20:00,69.94,69.94,69.78,69.81,5926.0,68.5622,68.5622,68.4054,68.4348,5926.0
2023-02-08 10:25:00,69.81,69.81,69.72,69.75,17713.0,68.4348,68.4348,68.3465,68.3759,17713.0
2023-02-08 10:30:00,69.76,69.76,69.47,69.51,31748.0,68.3857,68.3857,68.1015,68.1407,31748.0
2023-02-08 10:35:00,69.52,69.7,69.52,69.69,30855.0,68.1505,68.3269,68.1505,68.3171,30855.0
2023-02-08 10:40:00,69.7,69.72,69.64,69.69,9559.0,68.3269,68.3465,68.2681,68.3171,9559.0
2023-02-08 10:45:00,69.69,69.71,69.62,69.66,7501.0,68.3171,68.3367,68.2485,68.2877,7501.0
2023-02-08 10:50:00,69.67,69.68,69.51,69.57,6523.0,68.2975,68.3073,68.1407,68.1995,6523.0
2023-02-08 10:55:00,69.56,69.61,69.53,69.53,7973.0,68.1897,68.2387,68.1603,68.1603,7973.0
2023-02-08 11:00:00,69.53,69.53,69.37,69.42,9415.0,68.1603,68.1603,68.0034,68.0524,9415.0
2023-02-08 11:05:00,69.39,69.49,69.36,69.49,10401.0,68.023,68.1211,67.9936,68.1211,10401.0
2023-02-08 11:10:00,69.48,69.49,69.37,69.43,18324.0,68.1113,68.1211,68.0034,68.0622,18324.0
2023-02-08 11:15:00,69.43,69.49,69.42,69.49,7422.0,68.0622,68.1211,68.0524,68.1211,7422.0
2023-02-08 11:20:00,69.5,69.52,69.24,69.27,13495.0,68.1309,68.1505,67.876,67.9054,13495.0
2023-02-08 11:25:00,69.28,69.28,69.13,69.25,13167.0,67.9152,67.9152,67.7682,67.8858,13167.0
2023-02-08 11:30:00,69.24,69.25,69.13,69.17,44329.0,67.876,67.8858,67.7682,67.8074,44329.0
2023-02-08 11:35:00,69.16,69.27,69.15,69.27,31671.0,67.7976,67.9054,67.7878,67.9054,31671.0
2023-02-08 11:40:00,69.25,69.25,69.15,69.24,11961.0,67.8858,67.8858,67.7878,67.876,11961.0
2023-02-08 11:45:00,69.23,69.31,69.23,69.28,10233.0,67.8662,67.9446,67.8662,67.9152,10233.0
2023-02-08 11:50:00,69.28,69.37,69.27,69.33,36310.0,67.9152,68.0034,67.9054,67.9642,36310.0
2023-02-08 11:55:00,69.31,69.42,69.3,69.4,7240.0,67.9446,68.0524,67.9348,68.0328,7240.0
2023-02-08 12:00:00,69.37,69.38,69.26,69.26,3200.0,68.0034,68.0132,67.8956,67.8956,3200.0
2023-02-08 12:05:00,69.23,69.31,69.22,69.29,3979.0,67.8662,67.9446,67.8564,67.925,3979.0
2023-02-08 12:10:00,69.3,69.37,69.28,69.29,5142.0,67.9348,68.0034,67.9152,67.925,5142.0
2023-02-08 12:15:00,69.28,69.3,69.2,69.26,5498.0,67.9152,67.9348,67.8368,67.8956,5498.0
2023-02-08 12:20:00,69.26,69.38,69.26,69.37,4368.0,67.8956,68.0132,67.8956,68.0034,4368.0
2023-02-08 12:25:00,69.35,69.35,69.28,69.32,3666.0,67.9838,67.9838,67.9152,67.9544,3666.0
2023-02-08 12:30:00,69.34,69.41,69.29,69.29,10800.0,67.974,68.0426,67.925,67.925,10800.0
2023-02-08 12:35:00,69.26,69.38,69.26,69.3,8042.0,67.8956,68.0132,67.8956,67.9348,8042.0
2023-02-08 12:40:00,69.29,69.3,69.23,69.27,9787.0,67.925,67.9348,67.8662,67.9054,9787.0
2023-02-08 12:45:00,69.28,69.43,69.28,69.42,4800.0,67.9152,68.0622,67.9152,68.0524,4800.0
2023-02-08 12:50:00,69.44,69.49,69.4,69.4,8600.0,68.0721,68.1211,68.0328,68.0328,8600.0
2023-02-08 12:55:00,69.4,69.46,69.37,69.46,15853.0,68.0328,68.0917,68.0034,68.0917,15853.0
2023-02-08 13:00:00,69.46,69.57,69.45,69.55,14402.0,68.0917,68.1995,68.0819,68.1799,14402.0
2023-02-08 13:05:00,69.57,69.6,69.48,69.54,8569.0,68.1995,68.2289,68.1113,68.1701,8569.0
2023-02-08 13:10:00,69.53,69.6,69.53,69.56,6000.0,68.1603,68.2289,68.1603,68.1897,6000.0
2023-02-08 13:15:00,69.56,69.58,69.46,69.47,7644.0,68.1897,68.2093,68.0917,68.1015,7644.0
2023-02-08 13:20:00,69.48,69.52,69.43,69.51,5153.0,68.1113,68.1505,68.0622,68.1407,5153.0
2023-02-08 13:25:00,69.48,69.52,69.37,69.42,11734.0,68.1113,68.1505,68.0034,68.0524,11734.0
2023-02-08 13:30:00,69.42,69.42,69.32,69.35,12594.0,68.0524,68.0524,67.9544,67.9838,12594.0
2023-02-08 13:35:00,69.34,69.4,69.27,69.32,13596.0,67.974,68.0328,67.9054,67.9544,13596.0
2023-02-08 13:40:00,69.32,69.36,69.3,69.34,5600.0,67.9544,67.9936,67.9348,67.974,5600.0
2023-02-08 13:45:00,69.34,69.34,69.23,69.25,7030.0,67.974,67.974,67.8662,67.8858,7030.0
2023-02-08 13:50:00,69.25,69.3,69.24,69.26,4300.0,67.8858,67.9348,67.876,67.8956,4300.0
2023-02-08 13:55:00,69.26,69.33,69.26,69.33,4697.0,67.8956,67.9642,67.8956,67.9642,4697.0
2023-02-08 14:00:00,69.32,69.33,69.22,69.32,8200.0,67.9544,67.9642,67.8564,67.9544,8200.0
2023-02-08 14:05:00,69.32,69.36,69.24,69.26,8967.0,67.9544,67.9936,67.876,67.8956,8967.0
2023-02-08 14:10:00,69.26,69.38,69.26,69.38,4900.0,67.8956,68.0132,67.8956,68.0132,4900.0
2023-02-08 14:15:00,69.38,69.46,69.37,69.42,7400.0,68.0132,68.0917,68.0034,68.0524,7400.0
2023-02-08 14:20:00,69.41,69.41,69.27,69.27,6654.0,68.0426,68.0426,67.9054,67.9054,6654.0
2023-02-08 14:25:00,69.26,69.26,69.21,69.23,6282.0,67.8956,67.8956,67.8466,67.8662,6282.0
2023-02-08 14:30:00,69.23,69.27,69.22,69.23,6217.0,67.8662,67.9054,67.8564,67.8662,6217.0
2023-02-08 14:35:00,69.24,69.26,69.18,69.22,5063.0,67.876,67.8956,67.8172,67.8564,5063.0
2023-02-08 14:40:00,69.22,69.23,69.05,69.1,7982.0,67.8564,67.8662,67.6897,67.7387,7982.0
2023-02-08 14:45:00,69.08,69.11,69.06,69.09,6776.0,67.7191,67.7486,67.6995,67.7289,6776.0
2023-02-08 14:50:00,69.1,69.17,69.1,69.15,5400.0,67.7387,67.8074,67.7387,67.7878,5400.0
2023-02-08 14:55:00,69.14,69.24,69.13,69.22,7260.0,67.778,67.876,67.7682,67.8564,7260.0
2023-02-08 15:00:00,69.21,69.22,69.09,69.09,12149.0,67.8466,67.8564,67.7289,67.7289,12149.0
2023-02-08 15:05:00,69.09,69.1,69.02,69.08,17665.0,67.7289,67.7387,67.6603,67.7191,17665.0
2023-02-08 15:10:00,69.07,69.08,69.02,69.04,9648.0,67.7093,67.7191,67.6603,67.6799,9648.0
2023-02-08 15:15:00,69.05,69.13,68.98,68.98,21987.0,67.6897,67.7682,67.6211,67.6211,21987.0
2023-02-08 15:20:00,68.98,69.19,68.98,69.19,12767.0,67.6211,67.827,67.6211,67.827,12767.0
2023-02-08 15:25:00,69.19,69.22,69.14,69.15,22922.0,67.827,67.8564,67.778,67.7878,22922.0
2023-02-08 15:30:00,69.14,69.22,69.1,69.1,12432.0,67.778,67.8564,67.7387,67.7387,12432.0
2023-02-08 15:35:00,69.1,69.24,69.1,69.23,30719.0,67.7387,67.876,67.7387,67.8662,30719.0
2023-02-08 15:40:00,69.22,69.28,69.22,69.26,23165.0,67.8564,67.9152,67.8564,67.8956,23165.0
2023-02-08 15:45:00,69.26,69.26,69.16,69.17,22307.0,67.8956,67.8956,67.7976,67.8074,22307.0
2023-02-08 15:50:00,69.18,69.32,69.15,69.25,54710.0,67.8172,67.9544,67.7878,67.8858,54710.0
2023-02-08 15:55:00,69.25,69.35,69.24,69.28,115556.0,67.8858,67.9838,67.876,67.9152,115556.0
2023-02-09 09:30:00,70.1,70.45,70.02,70.45,26997.0,68.719,69.0622,68.6406,69.0622,26997.0
2023-02-09 09:35:00,70.46,70.51,70.12,70.22,44943.0,69.072,69.121,68.7387,68.8367,44943.0
2023-02-09 09:40:00,70.23,70.35,70.18,70.3,27042.0,68.8465,68.9641,68.7975,68.9151,27042.0
2023-02-09 09:45:00,70.31,70.53,70.27,70.53,42378.0,68.9249,69.1406,68.8857,69.1406,42378.0
2023-02-09 09:50:00,70.54,70.62,70.18,70.24,30248.0,69.1504,69.2288,68.7975,68.8563,30248.0
2023-02-09 09:55:00,70.22,70.35,70.16,70.23,12780.0,68.8367,68.9641,68.7779,68.8465,12780.0
2023-02-09 10:00:00,70.19,70.39,70.14,70.34,10137.0,68.8073,69.0033,68.7583,68.9543,10137.0
2023-02-09 10:05:00,70.36,70.42,70.24,70.24,14383.0,68.9739,69.0327,68.8563,68.8563,14383.0
2023-02-09 10:10:00,70.24,70.36,70.21,70.31,10898.0,68.8563,68.9739,68.8269,68.9249,10898.0
2023-02-09 10:15:00,70.33,70.38,70.28,70.33,11771.0,68.9445,68.9935,68.8955,68.9445,11771.0
2023-02-09 10:20:00,70.33,70.43,70.22,70.25,12295.0,68.9445,69.0425,68.8367,68.8661,12295.0
2023-02-09 10:25:00,70.23,70.23,70.03,70.06,19108.0,68.8465,68.8465,68.6504,68.6798,19108.0
2023-02-09 10:30:00,70.05,70.25,70.01,70.16,22551.0,68.67,68.8661,68.6308,68.7779,22551.0
2023-02-09 10:35:00,70.17,70.22,70.14,70.18,13044.0,68.7877,68.8367,68.7583,68.7975,13044.0
2023-02-09 10:40:00,70.19,70.28,70.18,70.19,9581.0,68.8073,68.8955,68.7975,68.8073,9581.0
2023-02-09 10:45:00,70.19,70.26,70.14,70.22,8665.0,68.8073,68.8759,68.7583,68.8367,8665.0
2023-02-09 10:50:00,70.22,70.27,70.11,70.12,7500.0,68.8367,68.8857,68.7289,68.7387,7500.0
2023-02-09 10:55:00,70.1,70.24,70.09,70.22,10276.0,68.719,68.8563,68.7092,68.8367,10276.0
2023-02-09 11:00:00,70.2,70.2,69.99,70.11,13376.0,68.8171,68.8171,68.6112,68.7289,13376.0
2023-02-09 11:05:00,70.11,70.18,70.02,70.15,7284.0,68.7289,68.7975,68.6406,68.7681,7284.0
2023-02-09 11:10:00,70.13,70.16,70.08,70.13,47067.0,68.7485,68.7779,68.6994,68.7485,47067.0
2023-02-09 11:15:00,70.13,70.13,70.0,70.02,16317.0,68.7485,68.7485,68.621,68.6406,16317.0
2023-02-09 11:20:00,70.02,70.03,69.88,69.89,49173.0,68.6406,68.6504,68.5034,68.5132,49173.0
2023-02-09 11:25:00,69.9,69.98,69.88,69.97,48433.0,68.523,68.6014,68.5034,68.5916,48433.0
2023-02-09 11:30:00,69.96,69.97,69.88,69.95,9059.0,68.5818,68.5916,68.5034,68.572,9059.0
2023-02-09 11:35:00,69.96,69.97,69.87,69.94,10158.0,68.5818,68.5916,68.4936,68.5622,10158.0
2023-02-09 11:40:00,69.93,69.98,69.88,69.96,3883.0,68.5524,68.6014,68.5034,68.5818,3883.0
2023-02-09 11:45:00,69.96,69.96,69.78,69.82,13870.0,68.5818,68.5818,68.4054,68.4446,13870.0
2023-02-09 11:50:00,69.82,69.84,69.75,69.76,6300.0,68.4446,68.4642,68.3759,68.3857,6300.0
2023-02-09 11:55:00,69.77,69.89,69.75,69.89,6400.0,68.3955,68.5132,68.3759,68.5132,6400.0
2023-02-09 12:00:00,69.9,69.91,69.78,69.78,7013.0,68.523,68.5328,68.4054,68.4054,7013.0
2023-02-09 12:05:00,69.77,69.9,69.76,69.89,3768.0,68.3955,68.523,68.3857,68.5132,3768.0
2023-02-09 12:10:00,69.9,69.93,69.87,69.88,6807.0,68.523,68.5524,68.4936,68.5034,6807.0
2023-02-09 12:15:00,69.89,69.89,69.78,69.87,8290.0,68.5132,68.5132,68.4054,68.4936,8290.0
2023-02-09 12:20:00,69.88,69.92,69.8,69.84,5278.0,68.5034,68.5426,68.425,68.4642,5278.0
2023-02-09 12:25:00,69.85,69.89,69.72,69.72,7641.0,68.474,68.5132,68.3465,68.3465,7641.0
2023-02-09 12:30:00,69.72,69.74,69.56,69.57,18044.0,68.3465,68.3661,68.1897,68.1995,18044.0
2023-02-09 12:35:00,69.57,69.59,69.47,69.49,17840.0,68.1995,68.2191,68.1015,68.1211,17840.0
2023-02-09 12:40:00,69.48,69.58,69.45,69.46,45019.0,68.1113,68.2093,68.0819,68.0917,45019.0
2023-02-09 12:45:00,69.46,69.46,69.36,69.38,14522.0,68.0917,68.0917,67.9936,68.0132,14522.0
2023-02-09 12:50:00,69.38,69.44,69.38,69.44,11906.0,68.0132,68.0721,68.0132,68.0721,11906.0
2023-02-09 12:55:00,69.45,69.55,69.45,69.54,17098.0,68.0819,68.1799,68.0819,68.1701,17098.0
2023-02-09 13:00:00,69.53,69.56,69.4,69.46,19075.0,68.1603,68.1897,68.0328,68.0917,19075.0
2023-02-09 13:05:00,69.45,69.52,69.45,69.51,5224.0,68.0819,68.1505,68.0819,68.1407,5224.0
2023-02-09 13:10:00,69.51,69.54,69.47,69.52,3758.0,68.1407,68.1701,68.1015,68.1505,3758.0
2023-02-09 13:15:00,69.51,69.57,69.48,69.54,6500.0,68.1407,68.1995,68.1113,68.1701,6500.0
2023-02-09 13:20:00,69.53,69.57,69.44,69.47,12501.0,68.1603,68.1995,68.0721,68.1015,12501.0
2023-02-09 13:25:00,69.47,69.54,69.46,69.47,6664.0,68.1015,68.1701,68.0917,68.1015,6664.0
2023-02-09 13:30:00,69.44,69.59,69.41,69.53,4700.0,68.0721,68.2191,68.0426,68.1603,4700.0
2023-02-09 13:35:00,69.53,69.54,69.41,69.41,2940.0,68.1603,68.1701,68.0426,68.0426,2940.0
2023-02-09 13:40:00,69.42,69.42,69.32,69.37,7728.0,68.0524,68.0524,67.9544,68.0034,7728.0
2023-02-09 13:45:00,69.38,69.5,69.34,69.5,5350.0,68.0132,68.1309,67.974,68.1309,5350.0
2023-02-09 13:50:00,69.5,69.52,69.45,69.47,5320.0,68.1309,68.1505,68.0819,68.1015,5320.0
2023-02-09 13:55:00,69.49,69.49,69.38,69.42,16432.0,68.1211,68.1211,68.0132,68.0524,16432.0
2023-02-09 14:00:00,69.41,69.52,69.39,69.4,12656.0,68.0426,68.1505,68.023,68.0328,12656.0
2023-02-09 14:05:00,69.39,69.48,69.38,69.47,15164.0,68.023,68.1113,68.0132,68.1015,15164.0
2023-02-09 14:10:00,69.45,69.46,69.37,69.42,19701.0,68.0819,68.0917,68.0034,68.0524,19701.0
2023-02-09 14:15:00,69.43,69.44,69.34,69.4,18311.0,68.0622,68.0721,67.974,68.0328,18311.0
2023-02-09 14:20:00,69.39,69.44,69.29,69.29,55643.0,68.023,68.0721,67.925,67.925,55643.0
2023-02-09 14:25:00,69.3,69.36,69.28,69.28,37737.0,67.9348,67.9936,67.9152,67.9152,37737.0
2023-02-09 14:30:00,69.28,69.37,69.22,69.24,44461.0,67.9152,68.0034,67.8564,67.876,44461.0
2023-02-09 14:35:00,69.23,69.31,69.21,69.28,10647.0,67.8662,67.9446,67.8466,67.9152,10647.0
2023-02-09 14:40:00,69.28,69.37,69.27,69.33,42745.0,67.9152,68.0034,67.9054,67.9642,42745.0
2023-02-09 14:45:00,69.34,69.44,69.31,69.42,29781.0,67.974,68.0721,67.9446,68.0524,29781.0
2023-02-09 14:50:00,69.42,69.42,69.25,69.27,48978.0,68.0524,68.0524,67.8858,67.9054,48978.0
2023-02-09 14:55:00,69.26,69.3,69.24,69.28,14200.0,67.8956,67.9348,67.876,67.9152,14200.0
2023-02-09 15:00:00,69.28,69.28,69.12,69.12,19137.0,67.9152,67.9152,67.7584,67.7584,19137.0
2023-02-09 15:05:00,69.12,69.23,69.09,69.23,10012.0,67.7584,67.8662,67.7289,67.8662,10012.0
2023-02-09 15:10:00,69.24,69.24,69.13,69.14,6743.0,67.876,67.876,67.7682,67.778,6743.0
2023-02-09 15:15:00,69.15,69.16,69.08,69.09,79081.0,67.7878,67.7976,67.7191,67.7289,79081.0
2023-02-09 15:20:00,69.09,69.14,68.98,68.98,13426.0,67.7289,67.778,67.6211,67.6211,13426.0
2023-02-09 15:25:00,68.98,69.0,68.93,68.98,20755.0,67.6211,67.6407,67.5721,67.6211,20755.0
2023-02-09 15:30:00,68.97,68.97,68.8,68.81,41423.0,67.6113,67.6113,67.4447,67.4545,41423.0
2023-02-09 15:35:00,68.82,68.89,68.82,68.87,109960.0,67.4643,67.5329,67.4643,67.5133,109960.0
2023-02-09 15:40:00,68.88,68.95,68.8,68.94,30614.0,67.5231,67.5917,67.4447,67.5819,30614.0
2023-02-09 15:45:00,68.95,69.0,68.87,68.9,87315.0,67.5917,67.6407,67.5133,67.5427,87315.0
2023-02-09 15:50:00,68.9,69.1,68.9,69.03,68347.0,67.5427,67.7387,67.5427,67.6701,68347.0
2023-02-09 15:55:00,69.03,69.03,68.91,68.94,106262.0,67.6701,67.6701,67.5525,67.5819,106262.0
2023-02-10 09:30:00,68.37,68.79,68.37,68.76,69623.0,67.0231,67.4349,67.0231,67.4054,69623.0
2023-02-10 09:35:00,68.74,68.87,68.68,68.71,39297.0,67.3858,67.5133,67.327,67.3564,39297.0
2023-02-10 09:40:00,68.7,68.81,68.65,68.74,34738.0,67.3466,67.4545,67.2976,67.3858,34738.0
2023-02-10 09:45:00,68.73,68.85,68.66,68.81,47207.0,67.376,67.4937,67.3074,67.4545,47207.0
2023-02-10 09:50:00,68.83,68.88,68.68,68.73,43854.0,67.4741,67.5231,67.327,67.376,43854.0
2023-02-10 09:55:00,68.72,68.81,68.68,68.76,17868.0,67.3662,67.4545,67.327,67.4054,17868.0
2023-02-10 10:00:00,68.75,68.75,68.5,68.65,36382.0,67.3956,67.3956,67.1506,67.2976,36382.0
2023-02-10 10:05:00,68.7,68.83,68.68,68.77,37930.0,67.3466,67.4741,67.327,67.4152,37930.0
2023-02-10 10:10:00,68.78,69.1,68.78,68.94,31032.0,67.4251,67.7387,67.4251,67.5819,31032.0
2023-02-10 10:15:00,68.94,69.06,68.84,68.98,31469.0,67.5819,67.6995,67.4839,67.6211,31469.0
2023-02-10 10:20:00,68.98,68.99,68.84,68.96,17540.0,67.6211,67.6309,67.4839,67.6015,17540.0
2023-02-10 10:25:00,68.98,68.98,68.86,68.93,23879.0,67.6211,67.6211,67.5035,67.5721,23879.0
2023-02-10 10:30:00,68.94,69.01,68.85,68.95,40622.0,67.5819,67.6505,67.4937,67.5917,40622.0
2023-02-10 10:35:00,68.96,69.1,68.96,69.03,24064.0,67.6015,67.7387,67.6015,67.6701,24064.0
2023-02-10 10:40:00,69.02,69.02,68.86,68.91,46643.0,67.6603,67.6603,67.5035,67.5525,46643.0
2023-02-10 10:45:00,68.9,68.98,68.88,68.91,19807.0,67.5427,67.6211,67.5231,67.5525,19807.0
2023-02-10 10:50:00,68.91,68.91,68.65,68.77,30931.0,67.5525,67.5525,67.2976,67.4152,30931.0
2023-02-10 10:55:00,68.78,68.83,68.7,68.83,19161.0,67.4251,67.4741,67.3466,67.4741,19161.0
2023-02-10 11:00:00,68.82,68.87,68.78,68.82,22135.0,67.4643,67.5133,67.4251,67.4643,22135.0
2023-02-10 11:05:00,68.82,68.85,68.76,68.79,26391.0,67.4643,67.4937,67.4054,67.4349,26391.0
2023-02-10 11:10:00,68.8,68.82,68.6,68.68,31234.0,67.4447,67.4643,67.2486,67.327,31234.0
2023-02-10 11:15:00,68.7,68.76,68.65,68.76,32986.0,67.3466,67.4054,67.2976,67.4054,32986.0
2023-02-10 11:20:00,68.75,68.75,68.69,68.71,39593.0,67.3956,67.3956,67.3368,67.3564,39593.0
2023-02-10 11:25:00,68.7,68.77,68.69,68.73,19262.0,67.3466,67.4152,67.3368,67.376,19262.0
2023-02-10 11:30:00,68.74,68.76,68.67,68.72,19783.0,67.3858,67.4054,67.3172,67.3662,19783.0
2023-02-10 11:35:00,68.72,68.82,68.71,68.72,38559.0,67.3662,67.4643,67.3564,67.3662,38559.0
2023-02-10 11:40:00,68.72,68.82,68.71,68.8,26175.0,67.3662,67.4643,67.3564,67.4447,26175.0
2023-02-10 11:45:00,68.8,68.8,68.7,68.74,27053.0,67.4447,67.4447,67.3466,67.3858,27053.0
2023-02-10 11:50:00,68.74,68.75,68.68,68.72,13129.0,67.3858,67.3956,67.327,67.3662,13129.0
2023-02-10 11:55:00,68.73,68.77,68.61,68.66,34040.0,67.376,67.4152,67.2584,67.3074,34040.0
2023-02-10 12:00:00,68.65,68.68,68.55,68.57,17407.0,67.2976,67.327,67.1996,67.2192,17407.0
2023-02-10 12:05:00,68.58,68.69,68.58,68.64,10908.0,67.229,67.3368,67.229,67.2878,10908.0
2023-02-10 12:10:00,68.65,68.67,68.53,68.56,11146.0,67.2976,67.3172,67.18,67.2094,11146.0
2023-02-10 12:15:00,68.55,68.59,68.52,68.53,14281.0,67.1996,67.2388,67.1702,67.18,14281.0
2023-02-10 12:20:00,68.53,68.58,68.5,68.54,22409.0,67.18,67.229,67.1506,67.1898,22409.0
2023-02-10 12:25:00,68.54,68.54,68.47,68.53,32988.0,67.1898,67.1898,67.1212,67.18,32988.0
2023-02-10 12:30:00,68.54,68.67,68.52,68.67,36846.0,67.1898,67.3172,67.1702,67.3172,36846.0
2023-02-10 12:35:00,68.67,68.7,68.62,68.63,8218.0,67.3172,67.3466,67.2682,67.278,8218.0
2023-02-10 12:40:00,68.62,68.69,68.62,68.65,10197.0,67.2682,67.3368,67.2682,67.2976,10197.0
2023-02-10 12:45:00,68.66,68.76,68.64,68.68,15058.0,67.3074,67.4054,67.2878,67.327,15058.0
2023-02-10 12:50:00,68.69,68.7,68.63,68.66,100820.0,67.3368,67.3466,67.278,67.3074,100820.0
2023-02-10 12:55:00,68.66,68.72,68.66,68.71,10125.0,67.3074,67.3662,67.3074,67.3564,10125.0
2023-02-10 13:00:00,68.72,68.75,68.69,68.73,10562.0,67.3662,67.3956,67.3368,67.376,10562.0
2023-02-10 13:05:00,68.72,68.78,68.7,68.74,12615.0,67.3662,67.4251,67.3466,67.3858,12615.0
2023-02-10 13:10:00,68.73,68.74,68.67,68.71,10562.0,67.376,67.3858,67.3172,67.3564,10562.0
2023-02-10 13:15:00,68.72,68.84,68.72,68.84,13014.0,67.3662,67.4839,67.3662,67.4839,13014.0
2023-02-10 13:20:00,68.84,68.95,68.84,68.91,13820.0,67.4839,67.5917,67.4839,67.5525,13820.0
2023-02-10 13:25:00,68.9,68.93,68.84,68.85,16849.0,67.5427,67.5721,67.4839,67.4937,16849.0
2023-02-10 13:30:00,68.85,68.85,68.74,68.76,17760.0,67.4937,67.4937,67.3858,67.4054,17760.0
2023-02-10 13:35:00,68.75,68.75,68.59,68.62,27260.0,67.3956,67.3956,67.2388,67.2682,27260.0
2023-02-10 13:40:00,68.62,68.63,68.5,68.52,19955.0,67.2682,67.278,67.1506,67.1702,19955.0
2023-02-10 13:45:00,68.5,68.56,68.48,68.51,26809.0,67.1506,67.2094,67.131,67.1604,26809.0
2023-02-10 13:50:00,68.51,68.53,68.42,68.47,30854.0,67.1604,67.18,67.0721,67.1212,30854.0
2023-02-10 13:55:00,68.46,68.47,68.41,68.42,22221.0,67.1114,67.1212,67.0623,67.0721,22221.0
2023-02-10 14:00:00,68.42,68.43,68.38,68.42,17530.0,67.0721,67.0819,67.0329,67.0721,17530.0
2023-02-10 14:05:00,68.42,68.5,68.42,68.48,16605.0,67.0721,67.1506,67.0721,67.131,16605.0
2023-02-10 14:10:00,68.48,68.54,68.48,68.52,16701.0,67.131,67.1898,67.131,67.1702,16701.0
2023-02-10 14:15:00,68.53,68.6,68.53,68.6,17175.0,67.18,67.2486,67.18,67.2486,17175.0
2023-02-10 14:20:00,68.6,68.63,68.55,68.56,43197.0,67.2486,67.278,67.1996,67.2094,43197.0
2023-02-10 14:25:00,68.56,68.57,68.51,68.51,62454.0,67.2094,67.2192,67.1604,67.1604,62454.0
2023-02-10 14:30:00,68.51,68.63,68.49,68.62,29572.0,67.1604,67.278,67.1408,67.2682,29572.0
2023-02-10 14:35:00,68.62,68.63,68.53,68.55,12573.0,67.2682,67.278,67.18,67.1996,12573.0
2023-02-10 14:40:00,68.56,68.57,68.49,68.54,10900.0,67.2094,67.2192,67.1408,67.1898,10900.0
2023-02-10 14:45:00,68.55,68.56,68.49,68.53,16048.0,67.1996,67.2094,67.1408,67.18,16048.0
2023-02-10 14:50:00,68.54,68.6,68.52,68.59,20136.0,67.1898,67.2486,67.1702,67.2388,20136.0
2023-02-10 14:55:00,68.59,68.6,68.57,68.6,12837.0,67.2388,67.2486,67.2192,67.2486,12837.0
2023-02-10 15:00:00,68.6,68.7,68.6,68.61,12060.0,67.2486,67.3466,67.2486,67.2584,12060.0
2023-02-10 15:05:00,68.61,68.68,68.61,68.62,16486.0,67.2584,67.327,67.2584,67.2682,16486.0
2023-02-10 15:10:00,68.61,68.64,68.58,68.6,22604.0,67.2584,67.2878,67.229,67.2486,22604.0
2023-02-10 15:15:00,68.6,68.61,68.53,68.57,28969.0,67.2486,67.2584,67.18,67.2192,28969.0
2023-02-10 15:20:00,68.56,68.57,68.47,68.47,17392.0,67.2094,67.2192,67.1212,67.1212,17392.0
2023-02-10 15:25:00,68.47,68.59,68.47,68.58,19039.0,67.1212,67.2388,67.1212,67.229,19039.0
2023-02-10 15:30:00,68.59,68.64,68.59,68.62,28419.0,67.2388,67.2878,67.2388,67.2682,28419.0
2023-02-10 15:35:00,68.62,68.68,68.61,68.66,30302.0,67.2682,67.327,67.2584,67.3074,30302.0
2023-02-10 15:40:00,68.65,68.66,68.56,68.61,43984.0,67.2976,67.3074,67.2094,67.2584,43984.0
2023-02-10 15:45:00,68.61,68.72,68.61,68.71,65188.0,67.2584,67.3662,67.2584,67.3564,65188.0
2023-02-10 15:50:00,68.71,68.74,68.58,68.69,123717.0,67.3564,67.3858,67.229,67.3368,123717.0
2023-02-10 15:55:00,68.7,68.72,68.65,68.72,220383.0,67.3466,67.3662,67.2976,67.3662,220383.0
2023-02-13 09:30:00,68.93,68.93,68.56,68.67,23789.0,67.5721,67.5721,67.2094,67.3172,23789.0
2023-02-13 09:35:00,68.68,68.91,68.58,68.91,17980.0,67.327,67.5525,67.229,67.5525,17980.0
2023-02-13 09:40:00,68.92,69.23,68.9,69.18,37142.0,67.5623,67.8662,67.5427,67.8172,37142.0
2023-02-13 09:45:00,69.18,69.33,69.08,69.21,27803.0,67.8172,67.9642,67.7191,67.8466,27803.0
2023-02-13 09:50:00,69.2,69.29,69.15,69.23,5032.0,67.8368,67.925,67.7878,67.8662,5032.0
2023-02-13 09:55:00,69.29,69.41,69.26,69.38,23135.0,67.925,68.0426,67.8956,68.0132,23135.0
2023-02-13 10:00:00,69.39,69.42,69.3,69.3,5147.0,68.023,68.0524,67.9348,67.9348,5147.0
2023-02-13 10:05:00,69.31,69.32,69.23,69.32,5200.0,67.9446,67.9544,67.8662,67.9544,5200.0
2023-02-13 10:10:00,69.32,69.4,69.29,69.37,8300.0,67.9544,68.0328,67.925,68.0034,8300.0
2023-02-13 10:15:00,69.37,69.4,69.28,69.33,7371.0,68.0034,68.0328,67.9152,67.9642,7371.0
2023-02-13 10:20:00,69.33,69.39,69.29,69.38,15562.0,67.9642,68.023,67.925,68.0132,15562.0
2023-02-13 10:25:00,69.38,69.49,69.38,69.48,16500.0,68.0132,68.1211,68.0132,68.1113,16500.0
2023-02-13 10:30:00,69.49,69.5,69.4,69.5,10654.0,68.1211,68.1309,68.0328,68.1309,10654.0
2023-02-13 10:35:00,69.5,69.53,69.45,69.46,5709.0,68.1309,68.1603,68.0819,68.0917,5709.0
2023-02-13 10:40:00,69.45,69.55,69.44,69.54,5340.0,68.0819,68.1799,68.0721,68.1701,5340.0
2023-02-13 10:45:00,69.52,69.65,69.49,69.65,67668.0,68.1505,68.2779,68.1211,68.2779,67668.0
2023-02-13 10:50:00,69.66,69.68,69.62,69.64,11595.0,68.2877,68.3073,68.2485,68.2681,11595.0
2023-02-13 10:55:00,69.67,69.75,69.67,69.71,35656.0,68.2975,68.3759,68.2975,68.3367,35656.0
2023-02-13 11:00:00,69.75,69.75,69.65,69.66,9978.0,68.3759,68.3759,68.2779,68.2877,9978.0
2023-02-13 11:05:00,69.66,69.68,69.61,69.64,16355.0,68.2877,68.3073,68.2387,68.2681,16355.0
2023-02-13 11:10:00,69.64,69.72,69.61,69.72,8590.0,68.2681,68.3465,68.2387,68.3465,8590.0
2023-02-13 11:15:00,69.72,69.76,69.66,69.69,8086.0,68.3465,68.3857,68.2877,68.3171,8086.0
2023-02-13 11:20:00,69.7,69.74,69.69,69.71,6800.0,68.3269,68.3661,68.3171,68.3367,6800.0
2023-02-13 11:25:00,69.71,69.73,69.67,69.72,4000.0,68.3367,68.3563,68.2975,68.3465,4000.0
2023-02-13 11:30:00,69.73,69.73,69.62,69.64,16631.0,68.3563,68.3563,68.2485,68.2681,16631.0
2023-02-13 11:35:00,69.65,69.69,69.61,69.68,9090.0,68.2779,68.3171,68.2387,68.3073,9090.0
2023-02-13 11:40:00,69.69,69.81,69.69,69.81,5260.0,68.3171,68.4348,68.3171,68.4348,5260.0
2023-02-13 11:45:00,69.81,69.88,69.81,69.81,7401.0,68.4348,68.5034,68.4348,68.4348,7401.0
2023-02-13 11:50:00,69.81,69.81,69.73,69.76,11198.0,68.4348,68.4348,68.3563,68.3857,11198.0
2023-02-13 11:55:00,69.77,69.85,69.74,69.85,4712.0,68.3955,68.474,68.3661,68.474,4712.0
2023-02-13 12:00:00,69.85,69.96,69.84,69.95,9445.0,68.474,68.5818,68.4642,68.572,9445.0
2023-02-13 12:05:00,69.95,70.06,69.95,70.05,13592.0,68.572,68.6798,68.572,68.67,13592.0
2023-02-13 12:10:00,70.05,70.1,70.02,70.08,14584.0,68.67,68.719,68.6406,68.6994,14584.0
2023-02-13 12:15:00,70.08,70.11,70.04,70.08,10485.0,68.6994,68.7289,68.6602,68.6994,10485.0
2023-02-13 12:20:00,70.08,70.09,70.03,70.06,18566.0,68.6994,68.7092,68.6504,68.6798,18566.0
2023-02-13 12:25:00,70.05,70.05,69.95,69.98,13468.0,68.67,68.67,68.572,68.6014,13468.0
2023-02-13 12:30:00,69.99,69.99,69.94,69.98,5797.0,68.6112,68.6112,68.5622,68.6014,5797.0
2023-02-13 12:35:00,69.98,69.98,69.93,69.96,5819.0,68.6014,68.6014,68.5524,68.5818,5819.0
2023-02-13 12:40:00,69.95,69.99,69.95,69.96,6257.0,68.572,68.6112,68.572,68.5818,6257.0
2023-02-13 12:45:00,69.95,70.01,69.95,70.0,7720.0,68.572,68.6308,68.572,68.621,7720.0
2023-02-13 12:50:00,69.99,70.0,69.94,69.96,7748.0,68.6112,68.621,68.5622,68.5818,7748.0
2023-02-13 12:55:00,69.95,69.96,69.9,69.92,6060.0,68.572,68.5818,68.523,68.5426,6060.0
2023-02-13 13:00:00,69.92,69.92,69.84,69.84,4899.0,68.5426,68.5426,68.4642,68.4642,4899.0
2023-02-13 13:05:00,69.85,69.89,69.84,69.86,16350.0,68.474,68.5132,68.4642,68.4838,16350.0
2023-02-13 13:10:00,69.86,69.86,69.78,69.84,9833.0,68.4838,68.4838,68.4054,68.4642,9833.0
2023-02-13 13:15:00,69.85,69.96,69.85,69.93,7953.0,68.474,68.5818,68.474,68.5524,7953.0
2023-02-13 13:20:00,69.93,69.95,69.91,69.92,8600.0,68.5524,68.572,68.5328,68.5426,8600.0
2023-02-13 13:25:00,69.92,70.04,69.91,69.99,12343.0,68.5426,68.6602,68.5328,68.6112,12343.0
2023-02-13 13:30:00,69.99,70.07,69.97,69.97,11978.0,68.6112,68.6896,68.5916,68.5916,11978.0
2023-02-13 13:35:00,69.98,70.03,69.95,69.98,11966.0,68.6014,68.6504,68.572,68.6014,11966.0
2023-02-13 13:40:00,69.99,70.05,69.99,70.05,5400.0,68.6112,68.67,68.6112,68.67,5400.0
2023-02-13 13:45:00,70.03,70.11,70.03,70.09,6766.0,68.6504,68.7289,68.6504,68.7092,6766.0
2023-02-13 13:50:00,70.08,70.08,70.04,70.07,6016.0,68.6994,68.6994,68.6602,68.6896,6016.0
2023-02-13 13:55:00,70.08,70.1,70.07,70.08,3739.0,68.6994,68.719,68.6896,68.6994,3739.0
2023-02-13 14:00:00,70.09,70.12,70.05,70.05,21699.0,68.7092,68.7387,68.67,68.67,21699.0
2023-02-13 14:05:00,70.05,70.05,70.0,70.01,13610.0,68.67,68.67,68.621,68.6308,13610.0
2023-02-13 14:10:00,70.01,70.02,69.92,69.92,6331.0,68.6308,68.6406,68.5426,68.5426,6331.0
2023-02-13 14:15:00,69.92,70.0,69.9,69.98,2800.0,68.5426,68.621,68.523,68.6014,2800.0
2023-02-13 14:20:00,69.98,69.98,69.94,69.97,3308.0,68.6014,68.6014,68.5622,68.5916,3308.0
2023-02-13 14:25:00,69.96,69.99,69.9,69.9,4475.0,68.5818,68.6112,68.523,68.523,4475.0
2023-02-13 14:30:00,69.92,69.96,69.87,69.91,5948.0,68.5426,68.5818,68.4936,68.5328,5948.0
2023-02-13 14:35:00,69.91,69.99,69.91,69.93,8485.0,68.5328,68.6112,68.5328,68.5524,8485.0
2023-02-13 14:40:00,69.94,69.96,69.89,69.96,14856.0,68.5622,68.5818,68.5132,68.5818,14856.0
2023-02-13 14:45:00,69.96,69.97,69.88,69.89,6299.0,68.5818,68.5916,68.5034,68.5132,6299.0
2023-02-13 14:50:00,69.89,69.98,69.88,69.97,4221.0,68.5132,68.6014,68.5034,68.5916,4221.0
2023-02-13 14:55:00,69.98,70.0,69.96,69.99,7645.0,68.6014,68.621,68.5818,68.6112,7645.0
2023-02-13 15:00:00,69.98,70.0,69.9,69.99,9734.0,68.6014,68.621,68.523,68.6112,9734.0
2023-02-13 15:05:00,70.0,70.06,69.99,70.02,6368.0,68.621,68.6798,68.6112,68.6406,6368.0
2023-02-13 15:10:00,70.02,70.08,70.02,70.06,9816.0,68.6406,68.6994,68.6406,68.6798,9816.0
2023-02-13 15:15:00,70.06,70.1,70.04,70.09,17281.0,68.6798,68.719,68.6602,68.7092,17281.0
2023-02-13 15:20:00,70.09,70.16,70.07,70.15,14278.0,68.7092,68.7779,68.6896,68.7681,14278.0
2023-02-13 15:25:00,70.16,70.17,70.11,70.17,18554.0,68.7779,68.7877,68.7289,68.7877,18554.0
2023-02-13 15:30:00,70.17,70.21,70.15,70.2,29243.0,68.7877,68.8269,68.7681,68.8171,29243.0
2023-02-13 15:35:00,70.2,70.33,70.2,70.3,58021.0,68.8171,68.9445,68.8171,68.9151,58021.0
2023-02-13 15:40:00,70.31,70.32,70.27,70.32,38512.0,68.9249,68.9347,68.8857,68.9347,38512.0
2023-02-13 15:45:00,70.31,70.38,70.3,70.37,44461.0,68.9249,68.9935,68.9151,68.9837,44461.0
2023-02-13 15:50:00,70.37,70.37,70.25,70.32,56416.0,68.9837,68.9837,68.8661,68.9347,56416.0
2023-02-13 15:55:00,70.32,70.43,70.32,70.43,104669.0,68.9347,69.0425,68.9347,69.0425,104669.0
2023-02-14 09:30:00,69.72,69.83,69.33,69.51,53691.0,68.3465,68.4544,67.9642,68.1407,53691.0
2023-02-14 09:35:00,69.52,69.72,69.47,69.72,22358.0,68.1505,68.3465,68.1015,68.3465,22358.0
2023-02-14 09:40:00,69.71,69.8,69.64,69.79,25039.0,68.3367,68.425,68.2681,68.4152,25039.0
2023-02-14 09:45:00,69.8,69.97,69.71,69.78,56674.0,68.425,68.5916,68.3367,68.4054,56674.0
2023-02-14 09:50:00,69.78,69.91,69.71,69.79,22236.0,68.4054,68.5328,68.3367,68.4152,22236.0
2023-02-14 09:55:00,69.81,70.07,69.81,70.0,20200.0,68.4348,68.6896,68.4348,68.621,20200.0
2023-02-14 10:00:00,70.03,70.17,70.0,70.14,26510.0,68.6504,68.7877,68.621,68.7583,26510.0
2023-02-14 10:05:00,70.16,70.22,70.1,70.22,31689.0,68.7779,68.8367,68.719,68.8367,31689.0
2023-02-14 10:10:00,70.22,70.43,70.19,70.31,24768.0,68.8367,69.0425,68.8073,68.9249,24768.0
2023-02-14 10:15:00,70.32,70.46,70.32,70.39,30704.0,68.9347,69.072,68.9347,69.0033,30704.0
2023-02-14 10:20:00,70.4,70.53,70.39,70.42,22418.0,69.0131,69.1406,69.0033,69.0327,22418.0
2023-02-14 10:25:00,70.42,70.43,70.16,70.17,25592.0,69.0327,69.0425,68.7779,68.7877,25592.0
2023-02-14 10:30:00,70.17,70.21,69.89,69.92,47446.0,68.7877,68.8269,68.5132,68.5426,47446.0
2023-02-14 10:35:00,69.9,69.9,69.46,69.46,113186.0,68.523,68.523,68.0917,68.0917,113186.0
2023-02-14 10:40:00,69.46,69.56,69.42,69.52,64288.0,68.0917,68.1897,68.0524,68.1505,64288.0
2023-02-14 10:45:00,69.52,69.55,69.29,69.55,50350.0,68.1505,68.1799,67.925,68.1799,50350.0
2023-02-14 10:50:00,69.53,69.57,69.47,69.57,40045.0,68.1603,68.1995,68.1015,68.1995,40045.0
2023-02-14 10:55:00,69.58,69.63,69.49,69.57,14234.0,68.2093,68.2583,68.1211,68.1995,14234.0
2023-02-14 11:00:00,69.57,69.74,69.54,69.69,17015.0,68.1995,68.3661,68.1701,68.3171,17015.0
2023-02-14 11:05:00,69.71,69.81,69.62,69.62,6978.0,68.3367,68.4348,68.2485,68.2485,6978.0
2023-02-14 11:10:00,69.64,69.79,69.64,69.72,9341.0,68.2681,68.4152,68.2681,68.3465,9341.0
2023-02-14 11:15:00,69.73,69.88,69.69,69.86,18637.0,68.3563,68.5034,68.3171,68.4838,18637.0
2023-02-14 11:20:00,69.86,69.88,69.81,69.88,7385.0,68.4838,68.5034,68.4348,68.5034,7385.0
2023-02-14 11:25:00,69.89,69.9,69.55,69.58,47216.0,68.5132,68.523,68.1799,68.2093,47216.0
2023-02-14 11:30:00,69.56,69.56,69.28,69.33,29740.0,68.1897,68.1897,67.9152,67.9642,29740.0
2023-02-14 11:35:00,69.38,69.47,69.37,69.41,26616.0,68.0132,68.1015,68.0034,68.0426,26616.0
2023-02-14 11:40:00,69.39,69.42,69.29,69.36,36250.0,68.023,68.0524,67.925,67.9936,36250.0
2023-02-14 11:45:00,69.35,69.5,69.34,69.45,16283.0,67.9838,68.1309,67.974,68.0819,16283.0
2023-02-14 11:50:00,69.46,69.46,69.27,69.42,52434.0,68.0917,68.0917,67.9054,68.0524,52434.0
2023-02-14 11:55:00,69.41,69.53,69.37,69.51,36128.0,68.0426,68.1603,68.0034,68.1407,36128.0
2023-02-14 12:00:00,69.49,69.61,69.48,69.57,36292.0,68.1211,68.2387,68.1113,68.1995,36292.0
2023-02-14 12:05:00,69.57,69.62,69.55,69.59,36448.0,68.1995,68.2485,68.1799,68.2191,36448.0
2023-02-14 12:10:00,69.59,69.73,69.58,69.7,35255.0,68.2191,68.3563,68.2093,68.3269,35255.0
2023-02-14 12:15:00,69.7,69.75,69.65,69.69,39219.0,68.3269,68.3759,68.2779,68.3171,39219.0
2023-02-14 12:20:00,69.69,69.75,69.64,69.65,30823.0,68.3171,68.3759,68.2681,68.2779,30823.0
2023-02-14 12:25:00,69.64,69.78,69.62,69.68,25180.0,68.2681,68.4054,68.2485,68.3073,25180.0
2023-02-14 12:30:00,69.68,69.79,69.64,69.77,31173.0,68.3073,68.4152,68.2681,68.3955,31173.0
2023-02-14 12:35:00,69.77,69.77,69.71,69.74,22290.0,68.3955,68.3955,68.3367,68.3661,22290.0
2023-02-14 12:40:00,69.74,69.85,69.74,69.79,21121.0,68.3661,68.474,68.3661,68.4152,21121.0
2023-02-14 12:45:00,69.8,69.86,69.78,69.8,10800.0,68.425,68.4838,68.4054,68.425,10800.0
2023-02-14 12:50:00,69.78,69.82,69.76,69.8,9740.0,68.4054,68.4446,68.3857,68.425,9740.0
2023-02-14 12:55:00,69.8,69.91,69.8,69.89,8145.0,68.425,68.5328,68.425,68.5132,8145.0
2023-02-14 13:00:00,69.87,70.18,69.86,70.13,37623.0,68.4936,68.7975,68.4838,68.7485,37623.0
2023-02-14 13:05:00,70.13,70.22,70.12,70.12,7550.0,68.7485,68.8367,68.7387,68.7387,7550.0
2023-02-14 13:10:00,70.12,70.15,70.04,70.14,11656.0,68.7387,68.7681,68.6602,68.7583,11656.0
2023-02-14 13:15:00,70.15,70.29,70.09,70.19,21782.0,68.7681,68.9053,68.7092,68.8073,21782.0
2023-02-14 13:20:00,70.19,70.22,70.11,70.18,26115.0,68.8073,68.8367,68.7289,68.7975,26115.0
2023-02-14 13:25:00,70.19,70.2,70.12,70.18,28335.0,68.8073,68.8171,68.7387,68.7975,28335.0
2023-02-14 13:30:00,70.18,70.24,70.17,70.23,7800.0,68.7975,68.8563,68.7877,68.8465,7800.0
2023-02-14 13:35:00,70.23,70.24,70.12,70.15,11667.0,68.8465,68.8563,68.7387,68.7681,11667.0
2023-02-14 13:40:00,70.16,70.19,70.0,70.0,33713.0,68.7779,68.8073,68.621,68.621,33713.0
2023-02-14 13:45:00,70.0,70.15,70.0,70.12,9269.0,68.621,68.7681,68.621,68.7387,9269.0
2023-02-14 13:50:00,70.13,70.14,70.09,70.11,12115.0,68.7485,68.7583,68.7092,68.7289,12115.0
2023-02-14 13:55:00,70.12,70.14,70.04,70.07,17027.0,68.7387,68.7583,68.6602,68.6896,17027.0
2023-02-14 14:00:00,70.07,70.18,70.02,70.11,14260.0,68.6896,68.7975,68.6406,68.7289,14260.0
2023-02-14 14:05:00,70.09,70.09,69.85,69.92,39848.0,68.7092,68.7092,68.474,68.5426,39848.0
2023-02-14 14:10:00,69.92,70.01,69.92,70.0,15553.0,68.5426,68.6308,68.5426,68.621,15553.0
2023-02-14 14:15:00,70.01,70.15,70.01,70.13,12764.0,68.6308,68.7681,68.6308,68.7485,12764.0
2023-02-14 14:20:00,70.13,70.16,70.08,70.11,20316.0,68.7485,68.7779,68.6994,68.7289,20316.0
2023-02-14 14:25:00,70.12,70.13,70.07,70.1,15475.0,68.7387,68.7485,68.6896,68.719,15475.0
2023-02-14 14:30:00,70.11,70.22,70.11,70.22,13240.0,68.7289,68.8367,68.7289,68.8367,13240.0
2023-02-14 14:35:00,70.23,70.3,70.22,70.22,11278.0,68.8465,68.9151,68.8367,68.8367,11278.0
2023-02-14 14:40:00,70.23,70.28,70.21,70.21,11861.0,68.8465,68.8955,68.8269,68.8269,11861.0
2023-02-14 14:45:00,70.21,70.24,70.17,70.21,10454.0,68.8269,68.8563,68.7877,68.8269,10454.0
2023-02-14 14:50:00,70.22,70.29,70.16,70.2,14759.0,68.8367,68.9053,68.7779,68.8171,14759.0
2023-02-14 14:55:00,70.2,70.26,70.18,70.21,8914.0,68.8171,68.8759,68.7975,68.8269,8914.0
2023-02-14 15:00:00,70.23,70.28,70.17,70.2,27499.0,68.8465,68.8955,68.7877,68.8171,27499.0
2023-02-14 15:05:00,70.19,70.19,70.13,70.13,34546.0,68.8073,68.8073,68.7485,68.7485,34546.0
2023-02-14 15:10:00,70.13,70.19,70.07,70.17,19745.0,68.7485,68.8073,68.6896,68.7877,19745.0
2023-02-14 15:15:00,70.17,70.2,70.09,70.17,31120.0,68.7877,68.8171,68.7092,68.7877,31120.0
2023-02-14 15:20:00,70.16,70.24,70.16,70.24,16414.0,68.7779,68.8563,68.7779,68.8563,16414.0
2023-02-14 15:25:00,70.23,70.28,70.17,70.2,39104.0,68.8465,68.8955,68.7877,68.8171,39104.0
2023-02-14 15:30:00,70.2,70.26,70.16,70.25,25888.0,68.8171,68.8759,68.7779,68.8661,25888.0
2023-02-14 15:35:00,70.25,70.29,70.23,70.26,29382.0,68.8661,68.9053,68.8465,68.8759,29382.0
2023-02-14 15:40:00,70.26,70.32,70.24,70.31,43385.0,68.8759,68.9347,68.8563,68.9249,43385.0
2023-02-14 15:45:00,70.3,70.31,70.23,70.29,67645.0,68.9151,68.9249,68.8465,68.9053,67645.0
2023-02-14 15:50:00,70.28,70.32,70.22,70.31,89692.0,68.8955,68.9347,68.8367,68.9249,89692.0
2023-02-14 15:55:00,70.32,70.37,70.11,70.14,189572.0,68.9347,68.9837,68.7289,68.7583,189572.0
2023-02-15 09:30:00,69.5,69.71,69.41,69.63,84445.0,68.1309,68.3367,68.0426,68.2583,84445.0
2023-02-15 09:35:00,69.63,69.81,69.62,69.66,15010.0,68.2583,68.4348,68.2485,68.2877,15010.0
2023-02-15 09:40:00,69.67,70.03,69.63,69.93,18596.0,68.2975,68.6504,68.2583,68.5524,18596.0
2023-02-15 09:45:00,69.93,70.06,69.83,70.06,13590.0,68.5524,68.6798,68.4544,68.6798,13590.0
2023-02-15 09:50:00,70.07,70.13,69.61,69.68,10965.0,68.6896,68.7485,68.2387,68.3073,10965.0
2023-02-15 09:55:00,69.69,69.75,69.6,69.71,31545.0,68.3171,68.3759,68.2289,68.3367,31545.0
2023-02-15 10:00:00,69.7,69.89,69.7,69.89,30095.0,68.3269,68.5132,68.3269,68.5132,30095.0
2023-02-15 10:05:00,69.93,69.97,69.74,69.87,28082.0,68.5524,68.5916,68.3661,68.4936,28082.0
2023-02-15 10:10:00,69.89,70.0,69.78,69.95,23587.0,68.5132,68.621,68.4054,68.572,23587.0
2023-02-15 10:15:00,69.97,70.21,69.94,70.21,29890.0,68.5916,68.8269,68.5622,68.8269,29890.0
2023-02-15 10:20:00,70.22,70.25,70.13,70.13,61646.0,68.8367,68.8661,68.7485,68.7485,61646.0
2023-02-15 10:25:00,70.14,70.22,70.12,70.17,7460.0,68.7583,68.8367,68.7387,68.7877,7460.0
2023-02-15 10:30:00,70.17,70.42,70.15,70.41,14836.0,68.7877,69.0327,68.7681,69.0229,14836.0
2023-02-15 10:35:00,70.4,70.49,70.38,70.42,13045.0,69.0131,69.1014,68.9935,69.0327,13045.0
2023-02-15 10:40:00,70.4,70.47,70.38,70.39,47678.0,69.0131,69.0818,68.9935,69.0033,47678.0
2023-02-15 10:45:00,70.39,70.45,70.36,70.42,29152.0,69.0033,69.0622,68.9739,69.0327,29152.0
2023-02-15 10:50:00,70.41,70.49,70.36,70.45,12777.0,69.0229,69.1014,68.9739,69.0622,12777.0
2023-02-15 10:55:00,70.45,70.51,70.42,70.43,22662.0,69.0622,69.121,69.0327,69.0425,22662.0
2023-02-15 11:00:00,70.41,70.57,70.41,70.56,9448.0,69.0229,69.1798,69.0229,69.17,9448.0
2023-02-15 11:05:00,70.57,70.67,70.56,70.6,25113.0,69.1798,69.2778,69.17,69.2092,25113.0
2023-02-15 11:10:00,70.62,70.64,70.58,70.59,7855.0,69.2288,69.2484,69.1896,69.1994,7855.0
2023-02-15 11:15:00,70.61,70.62,70.52,70.53,5828.0,69.219,69.2288,69.1308,69.1406,5828.0
2023-02-15 11:20:00,70.54,70.55,70.49,70.52,8166.0,69.1504,69.1602,69.1014,69.1308,8166.0
2023-02-15 11:25:00,70.52,70.6,70.49,70.59,5546.0,69.1308,69.2092,69.1014,69.1994,5546.0
2023-02-15 11:30:00,70.61,70.61,70.52,70.53,14196.0,69.219,69.219,69.1308,69.1406,14196.0
2023-02-15 11:35:00,70.52,70.61,70.51,70.6,8483.0,69.1308,69.219,69.121,69.2092,8483.0
2023-02-15 11:40:00,70.59,70.73,70.59,70.7,26362.0,69.1994,69.3366,69.1994,69.3072,26362.0
2023-02-15 11:45:00,70.7,70.74,70.69,70.69,14446.0,69.3072,69.3464,69.2974,69.2974,14446.0
2023-02-15 11:50:00,70.7,70.72,70.68,70.69,4880.0,69.3072,69.3268,69.2876,69.2974,4880.0
2023-02-15 11:55:00,70.71,70.73,70.58,70.59,39871.0,69.317,69.3366,69.1896,69.1994,39871.0
2023-02-15 12:00:00,70.6,70.61,70.51,70.54,8700.0,69.2092,69.219,69.121,69.1504,8700.0
2023-02-15 12:05:00,70.54,70.57,70.39,70.49,11548.0,69.1504,69.1798,69.0033,69.1014,11548.0
2023-02-15 12:10:00,70.49,70.53,70.46,70.49,7917.0,69.1014,69.1406,69.072,69.1014,7917.0
2023-02-15 12:15:00,70.48,70.51,70.44,70.47,8277.0,69.0916,69.121,69.0524,69.0818,8277.0
2023-02-15 12:20:00,70.47,70.47,70.33,70.37,120287.0,69.0818,69.0818,68.9445,68.9837,120287.0
2023-02-15 12:25:00,70.37,70.43,70.32,70.32,12611.0,68.9837,69.0425,68.9347,68.9347,12611.0
2023-02-15 12:30:00,70.33,70.39,70.32,70.39,12448.0,68.9445,69.0033,68.9347,69.0033,12448.0
2023-02-15 12:35:00,70.4,70.43,70.29,70.37,13134.0,69.0131,69.0425,68.9053,68.9837,13134.0
2023-02-15 12:40:00,70.36,70.41,70.35,70.4,17382.0,68.9739,69.0229,68.9641,69.0131,17382.0
2023-02-15 12:45:00,70.4,70.41,70.37,70.4,8225.0,69.0131,69.0229,68.9837,69.0131,8225.0
2023-02-15 12:50:00,70.4,70.48,70.39,70.46,7042.0,69.0131,69.0916,69.0033,69.072,7042.0
2023-02-15 12:55:00,70.47,70.47,70.36,70.41,9395.0,69.0818,69.0818,68.9739,69.0229,9395.0
2023-02-15 13:00:00,70.42,70.48,70.41,70.42,12910.0,69.0327,69.0916,69.0229,69.0327,12910.0
2023-02-15 13:05:00,70.44,70.47,70.37,70.47,8561.0,69.0524,69.0818,68.9837,69.0818,8561.0
2023-02-15 13:10:00,70.48,70.52,70.47,70.5,9856.0,69.0916,69.1308,69.0818,69.1112,9856.0
2023-02-15 13:15:00,70.49,70.53,70.47,70.51,13442.0,69.1014,69.1406,69.0818,69.121,13442.0
2023-02-15 13:20:00,70.52,70.59,70.52,70.57,13850.0,69.1308,69.1994,69.1308,69.1798,13850.0
2023-02-15 13:25:00,70.57,70.6,70.56,70.58,12016.0,69.1798,69.2092,69.17,69.1896,12016.0
2023-02-15 13:30:00,70.59,70.61,70.55,70.6,19917.0,69.1994,69.219,69.1602,69.2092,19917.0
2023-02-15 13:35:00,70.61,70.65,70.6,70.61,15881.0,69.219,69.2582,69.2092,69.219,15881.0
2023-02-15 13:40:00,70.63,70.73,70.63,70.7,24815.0,69.2386,69.3366,69.2386,69.3072,24815.0
2023-02-15 13:45:00,70.7,70.74,70.67,70.7,6970.0,69.3072,69.3464,69.2778,69.3072,6970.0
2023-02-15 13:50:00,70.69,70.74,70.66,70.73,20105.0,69.2974,69.3464,69.268,69.3366,20105.0
2023-02-15 13:55:00,70.74,70.74,70.69,70.73,8119.0,69.3464,69.3464,69.2974,69.3366,8119.0
2023-02-15 14:00:00,70.72,70.72,70.68,70.69,9441.0,69.3268,69.3268,69.2876,69.2974,9441.0
2023-02-15 14:05:00,70.69,70.72,70.67,70.69,10044.0,69.2974,69.3268,69.2778,69.2974,10044.0
2023-02-15 14:10:00,70.68,70.7,70.66,70.7,18231.0,69.2876,69.3072,69.268,69.3072,18231.0
2023-02-15 14:15:00,70.71,70.71,70.64,70.64,10415.0,69.317,69.317,69.2484,69.2484,10415.0
2023-02-15 14:20:00,70.64,70.75,70.64,70.75,67125.0,69.2484,69.3562,69.2484,69.3562,67125.0
2023-02-15 14:25:00,70.75,70.75,70.69,70.74,14992.0,69.3562,69.3562,69.2974,69.3464,14992.0
2023-02-15 14:30:00,70.75,70.77,70.7,70.71,9813.0,69.3562,69.3758,69.3072,69.317,9813.0
2023-02-15 14:35:00,70.71,70.72,70.67,70.69,14691.0,69.317,69.3268,69.2778,69.2974,14691.0
2023-02-15 14:40:00,70.69,70.74,70.65,70.73,33286.0,69.2974,69.3464,69.2582,69.3366,33286.0
2023-02-15 14:45:00,70.74,70.74,70.63,70.63,9458.0,69.3464,69.3464,69.2386,69.2386,9458.0
2023-02-15 14:50:00,70.64,70.67,70.57,70.59,20125.0,69.2484,69.2778,69.1798,69.1994,20125.0
2023-02-15 14:55:00,70.6,70.61,70.52,70.53,13797.0,69.2092,69.219,69.1308,69.1406,13797.0
2023-02-15 15:00:00,70.54,70.64,70.54,70.64,13641.0,69.1504,69.2484,69.1504,69.2484,13641.0
2023-02-15 15:05:00,70.65,70.68,70.65,70.65,15341.0,69.2582,69.2876,69.2582,69.2582,15341.0
2023-02-15 15:10:00,70.64,70.64,70.56,70.59,13988.0,69.2484,69.2484,69.17,69.1994,13988.0
2023-02-15 15:15:00,70.6,70.63,70.54,70.54,18083.0,69.2092,69.2386,69.1504,69.1504,18083.0
2023-02-15 15:20:00,70.54,70.58,70.52,70.54,16512.0,69.1504,69.1896,69.1308,69.1504,16512.0
2023-02-15 15:25:00,70.54,70.61,70.53,70.61,15379.0,69.1504,69.219,69.1406,69.219,15379.0
2023-02-15 15:30:00,70.61,70.66,70.55,70.56,90893.0,69.219,69.268,69.1602,69.17,90893.0
2023-02-15 15:35:00,70.56,70.59,70.53,70.55,17940.0,69.17,69.1994,69.1406,69.1602,17940.0
2023-02-15 15:40:00,70.56,70.58,70.5,70.53,21830.0,69.17,69.1896,69.1112,69.1406,21830.0
2023-02-15 15:45:00,70.52,70.59,70.51,70.53,48826.0,69.1308,69.1994,69.121,69.1406,48826.0
2023-02-15 15:50:00,70.53,70.57,70.47,70.5,69167.0,69.1406,69.1798,69.0818,69.1112,69167.0
2023-02-15 15:55:00,70.5,70.62,70.47,70.61,124387.0,69.1112,69.2288,69.0818,69.219,124387.0
2023-02-16 09:30:00,69.21,69.51,68.98,69.02,116715.0,67.8466,68.1407,67.6211,67.6603,116715.0
2023-02-16 09:35:00,69.02,69.2,68.82,69.2,103949.0,67.6603,67.8368,67.4643,67.8368,103949.0
2023-02-16 09:40:00,69.2,69.51,69.2,69.47,37008.0,67.8368,68.1407,67.8368,68.1015,37008.0
2023-02-16 09:45:00,69.44,69.66,69.43,69.5,45533.0,68.0721,68.2877,68.0622,68.1309,45533.0
2023-02-16 09:50:00,69.49,69.59,69.41,69.47,34439.0,68.1211,68.2191,68.0426,68.1015,34439.0
2023-02-16 09:55:00,69.44,69.53,69.29,69.31,51001.0,68.0721,68.1603,67.925,67.9446,51001.0
2023-02-16 10:00:00,69.28,69.36,69.21,69.32,35113.0,67.9152,67.9936,67.8466,67.9544,35113.0
2023-02-16 10:05:00,69.33,69.45,69.33,69.45,10848.0,67.9642,68.0819,67.9642,68.0819,10848.0
2023-02-16 10:10:00,69.44,69.51,69.38,69.43,10736.0,68.0721,68.1407,68.0132,68.0622,10736.0
2023-02-16 10:15:00,69.44,69.5,69.39,69.49,10900.0,68.0721,68.1309,68.023,68.1211,10900.0
2023-02-16 10:20:00,69.49,69.61,69.49,69.53,9671.0,68.1211,68.2387,68.1211,68.1603,9671.0
2023-02-16 10:25:00,69.53,69.69,69.49,69.67,10817.0,68.1603,68.3171,68.1211,68.2975,10817.0
2023-02-16 10:30:00,69.69,69.77,69.67,69.75,7638.0,68.3171,68.3955,68.2975,68.3759,7638.0
2023-02-16 10:35:00,69.75,69.83,69.67,69.76,11454.0,68.3759,68.4544,68.2975,68.3857,11454.0
2023-02-16 10:40:00,69.76,69.87,69.74,69.79,36132.0,68.3857,68.4936,68.3661,68.4152,36132.0
2023-02-16 10:45:00,69.8,69.96,69.77,69.96,9342.0,68.425,68.5818,68.3955,68.5818,9342.0
2023-02-16 10:50:00,69.97,69.97,69.9,69.93,8600.0,68.5916,68.5916,68.523,68.5524,8600.0
2023-02-16 10:55:00,69.93,69.93,69.87,69.9,10959.0,68.5524,68.5524,68.4936,68.523,10959.0
2023-02-16 11:00:00,69.91,70.07,69.89,70.06,8813.0,68.5328,68.6896,68.5132,68.6798,8813.0
2023-02-16 11:05:00,70.06,70.06,69.86,69.94,14749.0,68.6798,68.6798,68.4838,68.5622,14749.0
2023-02-16 11:10:00,69.95,70.07,69.93,70.06,6456.0,68.572,68.6896,68.5524,68.6798,6456.0
2023-02-16 11:15:00,70.06,70.07,70.0,70.03,11815.0,68.6798,68.6896,68.621,68.6504,11815.0
2023-02-16 11:20:00,70.02,70.03,69.97,70.01,7669.0,68.6406,68.6504,68.5916,68.6308,7669.0
2023-02-16 11:25:00,70.0,70.08,69.95,70.05,9098.0,68.621,68.6994,68.572,68.67,9098.0
2023-02-16 11:30:00,70.05,70.12,70.04,70.06,28450.0,68.67,68.7387,68.6602,68.6798,28450.0
2023-02-16 11:35:00,70.04,70.09,70.02,70.09,41804.0,68.6602,68.7092,68.6406,68.7092,41804.0
2023-02-16 11:40:00,70.1,70.15,70.1,70.12,26701.0,68.719,68.7681,68.719,68.7387,26701.0
2023-02-16 11:45:00,70.13,70.27,70.13,70.23,12076.0,68.7485,68.8857,68.7485,68.8465,12076.0
2023-02-16 11:50:00,70.23,70.23,70.11,70.11,12411.0,68.8465,68.8465,68.7289,68.7289,12411.0
2023-02-16 11:55:00,70.11,70.17,70.04,70.05,8642.0,68.7289,68.7877,68.6602,68.67,8642.0
2023-02-16 12:00:00,70.05,70.08,70.01,70.02,7070.0,68.67,68.6994,68.6308,68.6406,7070.0
2023-02-16 12:05:00,70.02,70.12,70.02,70.11,6500.0,68.6406,68.7387,68.6406,68.7289,6500.0
2023-02-16 12:10:00,70.1,70.16,70.1,70.13,4040.0,68.719,68.7779,68.719,68.7485,4040.0
2023-02-16 12:15:00,70.15,70.16,69.96,69.96,16597.0,68.7681,68.7779,68.5818,68.5818,16597.0
2023-02-16 12:20:00,69.95,70.14,69.95,70.14,14100.0,68.572,68.7583,68.572,68.7583,14100.0
2023-02-16 12:25:00,70.14,70.19,70.14,70.14,7690.0,68.7583,68.8073,68.7583,68.7583,7690.0
2023-02-16 12:30:00,70.14,70.25,70.12,70.23,6407.0,68.7583,68.8661,68.7387,68.8465,6407.0
2023-02-16 12:35:00,70.23,70.27,70.2,70.24,7980.0,68.8465,68.8857,68.8171,68.8563,7980.0
2023-02-16 12:40:00,70.25,70.31,70.25,70.31,6100.0,68.8661,68.9249,68.8661,68.9249,6100.0
2023-02-16 12:45:00,70.31,70.33,70.25,70.3,4940.0,68.9249,68.9445,68.8661,68.9151,4940.0
2023-02-16 12:50:00,70.3,70.3,70.2,70.23,17975.0,68.9151,68.9151,68.8171,68.8465,17975.0
2023-02-16 12:55:00,70.22,70.24,70.16,70.17,7505.0,68.8367,68.8563,68.7779,68.7877,7505.0
2023-02-16 13:00:00,70.2,70.28,70.13,70.2,25037.0,68.8171,68.8955,68.7485,68.8171,25037.0
2023-02-16 13:05:00,70.2,70.27,70.19,70.26,7087.0,68.8171,68.8857,68.8073,68.8759,7087.0
2023-02-16 13:10:00,70.26,70.26,70.19,70.19,6390.0,68.8759,68.8759,68.8073,68.8073,6390.0
2023-02-16 13:15:00,70.19,70.2,70.14,70.18,33250.0,68.8073,68.8171,68.7583,68.7975,33250.0
2023-02-16 13:20:00,70.2,70.21,70.16,70.19,4582.0,68.8171,68.8269,68.7779,68.8073,4582.0
2023-02-16 13:25:00,70.2,70.2,70.06,70.07,6020.0,68.8171,68.8171,68.6798,68.6896,6020.0
2023-02-16 13:30:00,70.08,70.18,70.06,70.18,9425.0,68.6994,68.7975,68.6798,68.7975,9425.0
2023-02-16 13:35:00,70.18,70.27,70.18,70.25,10695.0,68.7975,68.8857,68.7975,68.8661,10695.0
2023-02-16 13:40:00,70.25,70.26,70.19,70.26,7430.0,68.8661,68.8759,68.8073,68.8759,7430.0
2023-02-16 13:45:00,70.26,70.27,70.21,70.23,14215.0,68.8759,68.8857,68.8269,68.8465,14215.0
2023-02-16 13:50:00,70.23,70.25,70.18,70.24,6542.0,68.8465,68.8661,68.7975,68.8563,6542.0
2023-02-16 13:55:00,70.24,70.25,70.2,70.21,7900.0,68.8563,68.8661,68.8171,68.8269,7900.0
2023-02-16 14:00:00,70.2,70.3,70.2,70.3,9144.0,68.8171,68.9151,68.8171,68.9151,9144.0
2023-02-16 14:05:00,70.29,70.31,70.26,70.28,9343.0,68.9053,68.9249,68.8759,68.8955,9343.0
2023-02-16 14:10:00,70.28,70.3,70.23,70.26,6400.0,68.8955,68.9151,68.8465,68.8759,6400.0
2023-02-16 14:15:00,70.27,70.29,70.23,70.26,10050.0,68.8857,68.9053,68.8465,68.8759,10050.0
2023-02-16 14:20:00,70.25,70.26,70.14,70.26,20428.0,68.8661,68.8759,68.7583,68.8759,20428.0
2023-02-16 14:25:00,70.25,70.32,70.25,70.28,15419.0,68.8661,68.9347,68.8661,68.8955,15419.0
2023-02-16 14:30:00,70.28,70.3,70.26,70.26,9442.0,68.8955,68.9151,68.8759,68.8759,9442.0
2023-02-16 14:35:00,70.26,70.3,70.26,70.29,9391.0,68.8759,68.9151,68.8759,68.9053,9391.0
2023-02-16 14:40:00,70.28,70.28,70.2,70.23,16422.0,68.8955,68.8955,68.8171,68.8465,16422.0
2023-02-16 14:45:00,70.23,70.26,70.21,70.25,7400.0,68.8465,68.8759,68.8269,68.8661,7400.0
2023-02-16 14:50:00,70.25,70.29,70.22,70.29,11879.0,68.8661,68.9053,68.8367,68.9053,11879.0
2023-02-16 14:55:00,70.28,70.34,70.28,70.31,16914.0,68.8955,68.9543,68.8955,68.9249,16914.0
2023-02-16 15:00:00,70.31,70.32,70.26,70.26,29972.0,68.9249,68.9347,68.8759,68.8759,29972.0
2023-02-16 15:05:00,70.26,70.31,70.12,70.22,88629.0,68.8759,68.9249,68.7387,68.8367,88629.0
2023-02-16 15:10:00,70.22,70.25,70.15,70.19,34786.0,68.8367,68.8661,68.7681,68.8073,34786.0
2023-02-16 15:15:00,70.16,70.16,70.0,70.05,30386.0,68.7779,68.7779,68.621,68.67,30386.0
2023-02-16 15:20:00,70.04,70.04,69.92,69.98,31957.0,68.6602,68.6602,68.5426,68.6014,31957.0
2023-02-16 15:25:00,70.0,70.07,69.85,69.86,53988.0,68.621,68.6896,68.474,68.4838,53988.0
2023-02-16 15:30:00,69.86,69.87,69.73,69.79,58779.0,68.4838,68.4936,68.3563,68.4152,58779.0
2023-02-16 15:35:00,69.8,69.87,69.74,69.81,91848.0,68.425,68.4936,68.3661,68.4348,91848.0
2023-02-16 15:40:00,69.8,69.83,69.68,69.82,83811.0,68.425,68.4544,68.3073,68.4446,83811.0
2023-02-16 15:45:00,69.83,69.86,69.77,69.86,80180.0,68.4544,68.4838,68.3955,68.4838,80180.0
2023-02-16 15:50:00,69.85,69.93,69.81,69.81,155234.0,68.474,68.5524,68.4348,68.4348,155234.0
2023-02-16 15:55:00,69.82,69.83,69.7,69.72,228097.0,68.4446,68.4544,68.3269,68.3465,228097.0
2023-02-17 09:30:00,69.5,69.5,69.01,69.24,102453.0,68.1309,68.1309,67.6505,67.876,102453.0
2023-02-17 09:35:00,69.25,69.25,68.86,68.88,182785.0,67.8858,67.8858,67.5035,67.5231,182785.0
2023-02-17 09:40:00,68.87,68.91,68.54,68.55,71329.0,67.5133,67.5525,67.1898,67.1996,71329.0
2023-02-17 09:45:00,68.54,68.54,68.27,68.3,183713.0,67.1898,67.1898,66.9251,66.9545,183713.0
2023-02-17 09:50:00,68.31,68.51,68.28,68.38,94674.0,66.9643,67.1604,66.9349,67.0329,94674.0
2023-02-17 09:55:00,68.37,68.5,68.33,68.41,57612.0,67.0231,67.1506,66.9839,67.0623,57612.0
2023-02-17 10:00:00,68.39,68.55,68.39,68.51,219477.0,67.0427,67.1996,67.0427,67.1604,219477.0
2023-02-17 10:05:00,68.5,68.65,68.5,68.53,58832.0,67.1506,67.2976,67.1506,67.18,58832.0
2023-02-17 10:10:00,68.52,68.68,68.49,68.64,49541.0,67.1702,67.327,67.1408,67.2878,49541.0
2023-02-17 10:15:00,68.65,68.88,68.6,68.84,72289.0,67.2976,67.5231,67.2486,67.4839,72289.0
2023-02-17 10:20:00,68.83,68.95,68.7,68.7,207108.0,67.4741,67.5917,67.3466,67.3466,207108.0
2023-02-17 10:25:00,68.7,68.71,68.61,68.61,34738.0,67.3466,67.3564,67.2584,67.2584,34738.0
2023-02-17 10:30:00,68.61,68.75,68.59,68.73,21337.0,67.2584,67.3956,67.2388,67.376,21337.0
2023-02-17 10:35:00,68.73,68.87,68.66,68.73,43311.0,67.376,67.5133,67.3074,67.376,43311.0
2023-02-17 10:40:00,68.73,68.75,68.58,68.58,37619.0,67.376,67.3956,67.229,67.229,37619.0
2023-02-17 10:45:00,68.56,68.63,68.53,68.56,33293.0,67.2094,67.278,67.18,67.2094,33293.0
2023-02-17 10:50:00,68.55,68.6,68.5,68.52,51448.0,67.1996,67.2486,67.1506,67.1702,51448.0
2023-02-17 10:55:00,68.5,68.53,68.37,68.4,43598.0,67.1506,67.18,67.0231,67.0525,43598.0
2023-02-17 11:00:00,68.39,68.4,68.28,68.32,32199.0,67.0427,67.0525,66.9349,66.9741,32199.0
2023-02-17 11:05:00,68.33,68.41,68.32,68.33,27402.0,66.9839,67.0623,66.9741,66.9839,27402.0
2023-02-17 11:10:00,68.34,68.46,68.34,68.41,35038.0,66.9937,67.1114,66.9937,67.0623,35038.0
2023-02-17 11:15:00,68.42,68.43,68.25,68.29,103178.0,67.0721,67.0819,66.9055,66.9447,103178.0
2023-02-17 11:20:00,68.29,68.31,68.19,68.19,28495.0,66.9447,66.9643,66.8467,66.8467,28495.0
2023-02-17 11:25:00,68.18,68.23,68.13,68.21,57065.0,66.8369,66.8859,66.7879,66.8663,57065.0
2023-02-17 11:30:00,68.21,68.22,68.09,68.19,51354.0,66.8663,66.8761,66.7486,66.8467,51354.0
2023-02-17 11:35:00,68.19,68.21,68.13,68.19,341470.0,66.8467,66.8663,66.7879,66.8467,341470.0
2023-02-17 11:40:00,68.19,68.27,68.12,68.25,105019.0,66.8467,66.9251,66.7781,66.9055,105019.0
2023-02-17 11:45:00,68.25,68.4,68.25,68.33,49062.0,66.9055,67.0525,66.9055,66.9839,49062.0
2023-02-17 11:50:00,68.32,68.34,68.26,68.28,15750.0,66.9741,66.9937,66.9153,66.9349,15750.0
2023-02-17 11:55:00,68.29,68.29,68.22,68.29,13892.0,66.9447,66.9447,66.8761,66.9447,13892.0
2023-02-17 12:00:00,68.3,68.45,68.3,68.38,27803.0,66.9545,67.1016,66.9545,67.0329,27803.0
2023-02-17 12:05:00,68.38,68.51,68.38,68.49,25902.0,67.0329,67.1604,67.0329,67.1408,25902.0
2023-02-17 12:10:00,68.5,68.6,68.49,68.59,25462.0,67.1506,67.2486,67.1408,67.2388,25462.0
2023-02-17 12:15:00,68.6,68.63,68.56,68.58,31213.0,67.2486,67.278,67.2094,67.229,31213.0
2023-02-17 12:20:00,68.57,68.57,68.51,68.54,28095.0,67.2192,67.2192,67.1604,67.1898,28095.0
2023-02-17 12:25:00,68.55,68.65,68.54,68.61,43590.0,67.1996,67.2976,67.1898,67.2584,43590.0
2023-02-17 12:30:00,68.6,68.65,68.57,68.63,16878.0,67.2486,67.2976,67.2192,67.278,16878.0
2023-02-17 12:35:00,68.64,68.71,68.62,68.69,13500.0,67.2878,67.3564,67.2682,67.3368,13500.0
2023-02-17 12:40:00,68.69,68.73,68.68,68.71,21805.0,67.3368,67.376,67.327,67.3564,21805.0
2023-02-17 12:45:00,68.72,68.77,68.68,68.68,73556.0,67.3662,67.4152,67.327,67.327,73556.0
2023-02-17 12:50:00,68.68,68.68,68.52,68.53,18906.0,67.327,67.327,67.1702,67.18,18906.0
2023-02-17 12:55:00,68.53,68.66,68.53,68.62,13921.0,67.18,67.3074,67.18,67.2682,13921.0
2023-02-17 13:00:00,68.62,68.63,68.57,68.61,14479.0,67.2682,67.278,67.2192,67.2584,14479.0
2023-02-17 13:05:00,68.62,68.66,68.53,68.66,17624.0,67.2682,67.3074,67.18,67.3074,17624.0
2023-02-17 13:10:00,68.67,68.71,68.67,68.7,10600.0,67.3172,67.3564,67.3172,67.3466,10600.0
2023-02-17 13:15:00,68.71,68.76,68.71,68.71,44806.0,67.3564,67.4054,67.3564,67.3564,44806.0
2023-02-17 13:20:00,68.71,68.71,68.63,68.66,38827.0,67.3564,67.3564,67.278,67.3074,38827.0
2023-02-17 13:25:00,68.66,68.67,68.62,68.65,11960.0,67.3074,67.3172,67.2682,67.2976,11960.0
2023-02-17 13:30:00,68.65,68.65,68.6,68.64,15691.0,67.2976,67.2976,67.2486,67.2878,15691.0
2023-02-17 13:35:00,68.64,68.65,68.61,68.62,26004.0,67.2878,67.2976,67.2584,67.2682,26004.0
2023-02-17 13:40:00,68.62,68.66,68.59,68.59,14774.0,67.2682,67.3074,67.2388,67.2388,14774.0
2023-02-17 13:45:00,68.6,68.61,68.56,68.56,16718.0,67.2486,67.2584,67.2094,67.2094,16718.0
2023-02-17 13:50:00,68.56,68.61,68.48,68.52,20597.0,67.2094,67.2584,67.131,67.1702,20597.0
2023-02-17 13:55:00,68.52,68.57,68.48,68.57,27577.0,67.1702,67.2192,67.131,67.2192,27577.0
2023-02-17 14:00:00,68.57,68.71,68.56,68.7,21838.0,67.2192,67.3564,67.2094,67.3466,21838.0
2023-02-17 14:05:00,68.7,68.75,68.7,68.72,18225.0,67.3466,67.3956,67.3466,67.3662,18225.0
2023-02-17 14:10:00,68.71,68.73,68.6,68.62,35195.0,67.3564,67.376,67.2486,67.2682,35195.0
2023-02-17 14:15:00,68.61,68.66,68.61,68.62,24129.0,67.2584,67.3074,67.2584,67.2682,24129.0
2023-02-17 14:20:00,68.63,68.76,68.62,68.75,189264.0,67.278,67.4054,67.2682,67.3956,189264.0
2023-02-17 14:25:00,68.76,68.76,68.68,68.7,74147.0,67.4054,67.4054,67.327,67.3466,74147.0
2023-02-17 14:30:00,68.71,68.81,68.71,68.77,35413.0,67.3564,67.4545,67.3564,67.4152,35413.0
2023-02-17 14:35:00,68.77,68.82,68.75,68.81,29274.0,67.4152,67.4643,67.3956,67.4545,29274.0
2023-02-17 14:40:00,68.81,68.81,68.72,68.72,78726.0,67.4545,67.4545,67.3662,67.3662,78726.0
2023-02-17 14:45:00,68.73,68.78,68.69,68.78,29188.0,67.376,67.4251,67.3368,67.4251,29188.0
2023-02-17 14:50:00,68.78,68.87,68.77,68.86,28381.0,67.4251,67.5133,67.4152,67.5035,28381.0
2023-02-17 14:55:00,68.86,68.91,68.83,68.87,26900.0,67.5035,67.5525,67.4741,67.5133,26900.0
2023-02-17 15:00:00,68.87,68.94,68.87,68.87,20258.0,67.5133,67.5819,67.5133,67.5133,20258.0
2023-02-17 15:05:00,68.87,68.94,68.85,68.93,17087.0,67.5133,67.5819,67.4937,67.5721,17087.0
2023-02-17 15:10:00,68.94,68.94,68.83,68.85,18440.0,67.5819,67.5819,67.4741,67.4937,18440.0
2023-02-17 15:15:00,68.85,68.92,68.82,68.83,28828.0,67.4937,67.5623,67.4643,67.4741,28828.0
2023-02-17 15:20:00,68.84,68.89,68.81,68.84,28021.0,67.4839,67.5329,67.4545,67.4839,28021.0
2023-02-17 15:25:00,68.83,68.86,68.71,68.75,137933.0,67.4741,67.5035,67.3564,67.3956,137933.0
2023-02-17 15:30:00,68.74,68.87,68.71,68.87,236720.0,67.3858,67.5133,67.3564,67.5133,236720.0
2023-02-17 15:35:00,68.87,68.93,68.85,68.89,34080.0,67.5133,67.5721,67.4937,67.5329,34080.0
2023-02-17 15:40:00,68.9,68.95,68.89,68.92,40867.0,67.5427,67.5917,67.5329,67.5623,40867.0
2023-02-17 15:45:00,68.92,68.92,68.83,68.84,43298.0,67.5623,67.5623,67.4741,67.4839,43298.0
2023-02-17 15:50:00,68.84,68.94,68.83,68.87,71702.0,67.4839,67.5819,67.4741,67.5133,71702.0
2023-02-17 15:55:00,68.87,69.01,68.86,68.97,128126.0,67.5133,67.6505,67.5035,67.6113,128126.0
2023-02-21 09:30:00,67.68,68.02,67.53,68.01,78659.0,66.3467,66.68,66.1997,66.6702,78659.0
2023-02-21 09:35:00,68.0,68.07,67.73,67.87,114043.0,66.6604,66.729,66.3957,66.533,114043.0
2023-02-21 09:40:00,67.87,68.02,67.85,67.93,75303.0,66.533,66.68,66.5134,66.5918,75303.0
2023-02-21 09:45:00,67.91,67.92,67.36,67.43,133908.0,66.5722,66.582,66.033,66.1016,133908.0
2023-02-21 09:50:00,67.44,67.63,67.36,67.56,75069.0,66.1114,66.2977,66.033,66.2291,75069.0
2023-02-21 09:55:00,67.55,67.6,67.09,67.15,264488.0,66.2193,66.2683,65.7683,65.8272,264488.0
2023-02-21 10:00:00,67.14,67.18,66.97,67.03,139592.0,65.8174,65.8566,65.6507,65.7095,139592.0
2023-02-21 10:05:00,67.03,67.07,66.91,67.03,42287.0,65.7095,65.7487,65.5919,65.7095,42287.0
2023-02-21 10:10:00,67.04,67.11,66.89,67.0,46689.0,65.7193,65.788,65.5723,65.6801,46689.0
2023-02-21 10:15:00,66.95,67.1,66.92,67.08,59957.0,65.6311,65.7781,65.6017,65.7585,59957.0
2023-02-21 10:20:00,67.08,67.2,66.99,67.01,155597.0,65.7585,65.8762,65.6703,65.6899,155597.0
2023-02-21 10:25:00,67.0,67.03,66.93,66.95,113224.0,65.6801,65.7095,65.6115,65.6311,113224.0
2023-02-21 10:30:00,66.95,67.05,66.87,67.0,108166.0,65.6311,65.7291,65.5527,65.6801,108166.0
2023-02-21 10:35:00,67.0,67.13,66.93,67.09,122592.0,65.6801,65.8076,65.6115,65.7683,122592.0
2023-02-21 10:40:00,67.09,67.24,67.08,67.14,28456.0,65.7683,65.9154,65.7585,65.8174,28456.0
2023-02-21 10:45:00,67.12,67.22,67.05,67.09,36842.0,65.7978,65.8958,65.7291,65.7683,36842.0
2023-02-21 10:50:00,67.08,67.08,66.94,67.01,22770.0,65.7585,65.7585,65.6213,65.6899,22770.0
2023-02-21 10:55:00,67.0,67.1,66.97,66.99,26896.0,65.6801,65.7781,65.6507,65.6703,26896.0
2023-02-21 11:00:00,66.99,67.05,66.99,67.01,28636.0,65.6703,65.7291,65.6703,65.6899,28636.0
2023-02-21 11:05:00,67.01,67.01,66.91,66.91,21371.0,65.6899,65.6899,65.5919,65.5919,21371.0
2023-02-21 11:10:00,66.9,66.93,66.81,66.89,82194.0,65.5821,65.6115,65.4939,65.5723,82194.0
2023-02-21 11:15:00,66.89,66.9,66.76,66.8,20222.0,65.5723,65.5821,65.4448,65.4841,20222.0
2023-02-21 11:20:00,66.8,66.82,66.74,66.74,26561.0,65.4841,65.5037,65.4252,65.4252,26561.0
2023-02-21 11:25:00,66.75,66.79,66.71,66.75,29652.0,65.435,65.4743,65.3958,65.435,29652.0
2023-02-21 11:30:00,66.75,66.82,66.68,66.76,28854.0,65.435,65.5037,65.3664,65.4448,28854.0
2023-02-21 11:35:00,66.77,66.85,66.75,66.76,29345.0,65.4546,65.5331,65.435,65.4448,29345.0
2023-02-21 11:40:00,66.76,66.78,66.68,66.69,45330.0,65.4448,65.4645,65.3664,65.3762,45330.0
2023-02-21 11:45:00,66.69,66.75,66.66,66.73,49625.0,65.3762,65.435,65.3468,65.4154,49625.0
2023-02-21 11:50:00,66.73,66.75,66.62,66.65,54298.0,65.4154,65.435,65.3076,65.337,54298.0
2023-02-21 11:55:00,66.64,66.65,66.53,66.54,31514.0,65.3272,65.337,65.2194,65.2292,31514.0
2023-02-21 12:00:00,66.54,66.6,66.51,66.59,72451.0,65.2292,65.288,65.1998,65.2782,72451.0
2023-02-21 12:05:00,66.59,66.65,66.56,66.61,28951.0,65.2782,65.337,65.2488,65.2978,28951.0
2023-02-21 12:10:00,66.61,66.62,66.51,66.52,23169.0,65.2978,65.3076,65.1998,65.2096,23169.0
2023-02-21 12:15:00,66.5,66.54,66.48,66.54,39915.0,65.19,65.2292,65.1704,65.2292,39915.0
2023-02-21 12:20:00,66.55,66.57,66.45,66.5,23610.0,65.239,65.2586,65.141,65.19,23610.0
2023-02-21 12:25:00,66.49,66.56,66.48,66.55,26220.0,65.1802,65.2488,65.1704,65.239,26220.0
2023-02-21 12:30:00,66.56,66.58,66.47,66.53,27693.0,65.2488,65.2684,65.1606,65.2194,27693.0
2023-02-21 12:35:00,66.52,66.6,66.49,66.6,15155.0,65.2096,65.288,65.1802,65.288,15155.0
2023-02-21 12:40:00,66.61,66.67,66.58,66.59,17142.0,65.2978,65.3566,65.2684,65.2782,17142.0
2023-02-21 12:45:00,66.59,66.68,66.53,66.67,15803.0,65.2782,65.3664,65.2194,65.3566,15803.0
2023-02-21 12:50:00,66.67,66.71,66.66,66.71,13165.0,65.3566,65.3958,65.3468,65.3958,13165.0
2023-02-21 12:55:00,66.71,66.74,66.67,66.72,10775.0,65.3958,65.4252,65.3566,65.4056,10775.0
2023-02-21 13:00:00,66.72,66.75,66.66,66.72,19419.0,65.4056,65.435,65.3468,65.4056,19419.0
2023-02-21 13:05:00,66.72,66.73,66.59,66.59,19017.0,65.4056,65.4154,65.2782,65.2782,19017.0
2023-02-21 13:10:00,66.59,66.62,66.57,66.59,47639.0,65.2782,65.3076,65.2586,65.2782,47639.0
2023-02-21 13:15:00,66.59,66.61,66.56,66.59,15438.0,65.2782,65.2978,65.2488,65.2782,15438.0
2023-02-21 13:20:00,66.58,66.59,66.52,66.55,23899.0,65.2684,65.2782,65.2096,65.239,23899.0
2023-02-21 13:25:00,66.55,66.57,66.5,66.55,10173.0,65.239,65.2586,65.19,65.239,10173.0
2023-02-21 13:30:00,66.54,66.54,66.44,66.44,17968.0,65.2292,65.2292,65.1311,65.1311,17968.0
2023-02-21 13:35:00,66.44,66.5,66.42,66.47,12166.0,65.1311,65.19,65.1115,65.1606,12166.0
2023-02-21 13:40:00,66.46,66.48,66.4,66.44,18379.0,65.1508,65.1704,65.0919,65.1311,18379.0
2023-02-21 13:45:00,66.44,66.48,66.42,66.42,13777.0,65.1311,65.1704,65.1115,65.1115,13777.0
2023-02-21 13:50:00,66.43,66.43,66.32,66.33,20662.0,65.1213,65.1213,65.0135,65.0233,20662.0
2023-02-21 13:55:00,66.33,66.37,66.29,66.37,14152.0,65.0233,65.0625,64.9841,65.0625,14152.0
2023-02-21 14:00:00,66.36,66.36,66.25,66.31,15551.0,65.0527,65.0527,64.9449,65.0037,15551.0
2023-02-21 14:05:00,66.32,66.34,66.28,66.28,19110.0,65.0135,65.0331,64.9743,64.9743,19110.0
2023-02-21 14:10:00,66.28,66.31,66.23,66.3,25336.0,64.9743,65.0037,64.9253,64.9939,25336.0
2023-02-21 14:15:00,66.3,66.33,66.25,66.26,17658.0,64.9939,65.0233,64.9449,64.9547,17658.0
2023-02-21 14:20:00,66.25,66.3,66.22,66.27,15299.0,64.9449,64.9939,64.9155,64.9645,15299.0
2023-02-21 14:25:00,66.27,66.38,66.26,66.38,35389.0,64.9645,65.0723,64.9547,65.0723,35389.0
2023-02-21 14:30:00,66.38,66.51,66.36,66.51,38409.0,65.0723,65.1998,65.0527,65.1998,38409.0
2023-02-21 14:35:00,66.51,66.53,66.42,66.45,17224.0,65.1998,65.2194,65.1115,65.141,17224.0
2023-02-21 14:40:00,66.45,66.53,66.36,66.48,63572.0,65.141,65.2194,65.0527,65.1704,63572.0
2023-02-21 14:45:00,66.48,66.52,66.45,66.47,34221.0,65.1704,65.2096,65.141,65.1606,34221.0
2023-02-21 14:50:00,66.45,66.49,66.43,66.49,32070.0,65.141,65.1802,65.1213,65.1802,32070.0
2023-02-21 14:55:00,66.49,66.49,66.39,66.43,27373.0,65.1802,65.1802,65.0821,65.1213,27373.0
2023-02-21 15:00:00,66.43,66.49,66.41,66.49,36522.0,65.1213,65.1802,65.1017,65.1802,36522.0
2023-02-21 15:05:00,66.49,66.49,66.4,66.43,11500.0,65.1802,65.1802,65.0919,65.1213,11500.0
2023-02-21 15:10:00,66.43,66.46,66.41,66.43,17833.0,65.1213,65.1508,65.1017,65.1213,17833.0
2023-02-21 15:15:00,66.42,66.44,66.34,66.36,27787.0,65.1115,65.1311,65.0331,65.0527,27787.0
2023-02-21 15:20:00,66.33,66.42,66.28,66.41,14297.0,65.0233,65.1115,64.9743,65.1017,14297.0
2023-02-21 15:25:00,66.42,66.44,66.35,66.36,18810.0,65.1115,65.1311,65.0429,65.0527,18810.0
2023-02-21 15:30:00,66.36,66.52,66.36,66.52,37558.0,65.0527,65.2096,65.0527,65.2096,37558.0
2023-02-21 15:35:00,66.52,66.53,66.41,66.43,47469.0,65.2096,65.2194,65.1017,65.1213,47469.0
2023-02-21 15:40:00,66.42,66.49,66.39,66.42,73898.0,65.1115,65.1802,65.0821,65.1115,73898.0
2023-02-21 15:45:00,66.43,66.45,66.35,66.38,75557.0,65.1213,65.141,65.0429,65.0723,75557.0
2023-02-21 15:50:00,66.38,66.4,66.27,66.29,108032.0,65.0723,65.0919,64.9645,64.9841,108032.0
2023-02-21 15:55:00,66.3,66.33,66.26,66.31,118124.0,64.9939,65.0233,64.9547,65.0037,118124.0
2023-02-22 09:30:00,66.8,67.02,66.69,66.73,92573.0,65.4841,65.6997,65.3762,65.4154,92573.0
2023-02-22 09:35:00,66.72,66.83,66.53,66.82,50917.0,65.4056,65.5135,65.2194,65.5037,50917.0
2023-02-22 09:40:00,66.84,67.09,66.8,67.01,37133.0,65.5233,65.7683,65.4841,65.6899,37133.0
2023-02-22 09:45:00,67.03,67.22,67.0,67.13,32968.0,65.7095,65.8958,65.6801,65.8076,32968.0
2023-02-22 09:50:00,67.12,67.23,66.98,67.12,28884.0,65.7978,65.9056,65.6605,65.7978,28884.0
2023-02-22 09:55:00,67.11,67.18,67.07,67.12,16763.0,65.788,65.8566,65.7487,65.7978,16763.0
2023-02-22 10:00:00,67.12,67.17,66.89,66.89,50493.0,65.7978,65.8468,65.5723,65.5723,50493.0
2023-02-22 10:05:00,66.91,66.96,66.78,66.91,19344.0,65.5919,65.6409,65.4645,65.5919,19344.0
2023-02-22 10:10:00,66.92,66.96,66.72,66.95,31509.0,65.6017,65.6409,65.4056,65.6311,31509.0
2023-02-22 10:15:00,66.93,66.97,66.87,66.91,36893.0,65.6115,65.6507,65.5527,65.5919,36893.0
2023-02-22 10:20:00,66.91,67.17,66.91,67.14,34398.0,65.5919,65.8468,65.5919,65.8174,34398.0
2023-02-22 10:25:00,67.13,67.13,66.92,66.92,18107.0,65.8076,65.8076,65.6017,65.6017,18107.0
2023-02-22 10:30:00,66.89,66.95,66.73,66.81,27172.0,65.5723,65.6311,65.4154,65.4939,27172.0
2023-02-22 10:35:00,66.81,66.83,66.68,66.7,20703.0,65.4939,65.5135,65.3664,65.386,20703.0
2023-02-22 10:40:00,66.73,66.89,66.72,66.87,79800.0,65.4154,65.5723,65.4056,65.5527,79800.0
2023-02-22 10:45:00,66.88,66.98,66.87,66.91,100165.0,65.5625,65.6605,65.5527,65.5919,100165.0
2023-02-22 10:50:00,66.92,67.02,66.88,66.97,107065.0,65.6017,65.6997,65.5625,65.6507,107065.0
2023-02-22 10:55:00,66.96,67.05,66.96,67.01,87049.0,65.6409,65.7291,65.6409,65.6899,87049.0
2023-02-22 11:00:00,67.01,67.12,67.01,67.07,69250.0,65.6899,65.7978,65.6899,65.7487,69250.0
2023-02-22 11:05:00,67.08,67.15,67.07,67.13,31235.0,65.7585,65.8272,65.7487,65.8076,31235.0
2023-02-22 11:10:00,67.13,67.14,67.01,67.06,22363.0,65.8076,65.8174,65.6899,65.7389,22363.0
2023-02-22 11:15:00,67.05,67.08,67.01,67.04,23663.0,65.7291,65.7585,65.6899,65.7193,23663.0
2023-02-22 11:20:00,67.05,67.14,67.03,67.1,33139.0,65.7291,65.8174,65.7095,65.7781,33139.0
2023-02-22 11:25:00,67.09,67.09,66.99,67.02,18040.0,65.7683,65.7683,65.6703,65.6997,18040.0
2023-02-22 11:30:00,67.01,67.12,67.01,67.1,36984.0,65.6899,65.7978,65.6899,65.7781,36984.0
2023-02-22 11:35:00,67.1,67.15,67.03,67.03,13574.0,65.7781,65.8272,65.7095,65.7095,13574.0
2023-02-22 11:40:00,67.04,67.09,67.0,67.09,15122.0,65.7193,65.7683,65.6801,65.7683,15122.0
2023-02-22 11:45:00,67.08,67.09,66.98,67.0,12159.0,65.7585,65.7683,65.6605,65.6801,12159.0
2023-02-22 11:50:00,67.02,67.06,66.96,66.97,7395.0,65.6997,65.7389,65.6409,65.6507,7395.0
2023-02-22 11:55:00,66.97,67.13,66.95,67.1,23136.0,65.6507,65.8076,65.6311,65.7781,23136.0
2023-02-22 12:00:00,67.1,67.11,67.02,67.05,14409.0,65.7781,65.788,65.6997,65.7291,14409.0
2023-02-22 12:05:00,67.06,67.12,67.03,67.06,10172.0,65.7389,65.7978,65.7095,65.7389,10172.0
2023-02-22 12:10:00,67.05,67.06,67.01,67.06,7831.0,65.7291,65.7389,65.6899,65.7389,7831.0
2023-02-22 12:15:00,67.07,67.18,67.06,67.15,7968.0,65.7487,65.8566,65.7389,65.8272,7968.0
2023-02-22 12:20:00,67.16,67.2,67.14,67.17,17528.0,65.837,65.8762,65.8174,65.8468,17528.0
2023-02-22 12:25:00,67.18,67.21,67.11,67.11,34050.0,65.8566,65.886,65.788,65.788,34050.0
2023-02-22 12:30:00,67.11,67.16,67.05,67.06,130734.0,65.788,65.837,65.7291,65.7389,130734.0
2023-02-22 12:35:00,67.06,67.13,67.05,67.11,18874.0,65.7389,65.8076,65.7291,65.788,18874.0
2023-02-22 12:40:00,67.11,67.15,67.09,67.1,8181.0,65.788,65.8272,65.7683,65.7781,8181.0
2023-02-22 12:45:00,67.09,67.12,67.05,67.07,8533.0,65.7683,65.7978,65.7291,65.7487,8533.0
2023-02-22 12:50:00,67.08,67.09,67.03,67.06,11555.0,65.7585,65.7683,65.7095,65.7389,11555.0
2023-02-22 12:55:00,67.05,67.06,67.01,67.02,12309.0,65.7291,65.7389,65.6899,65.6997,12309.0
2023-02-22 13:00:00,67.02,67.07,66.98,67.05,15366.0,65.6997,65.7487,65.6605,65.7291,15366.0
2023-02-22 13:05:00,67.05,67.11,67.04,67.09,12847.0,65.7291,65.788,65.7193,65.7683,12847.0
2023-02-22 13:10:00,67.09,67.09,66.99,67.02,16965.0,65.7683,65.7683,65.6703,65.6997,16965.0
2023-02-22 13:15:00,67.02,67.1,67.02,67.07,12355.0,65.6997,65.7781,65.6997,65.7487,12355.0
2023-02-22 13:20:00,67.06,67.14,67.06,67.11,17123.0,65.7389,65.8174,65.7389,65.788,17123.0
2023-02-22 13:25:00,67.1,67.15,67.1,67.14,16965.0,65.7781,65.8272,65.7781,65.8174,16965.0
2023-02-22 13:30:00,67.14,67.15,67.0,67.07,32742.0,65.8174,65.8272,65.6801,65.7487,32742.0
2023-02-22 13:35:00,67.08,67.11,67.03,67.09,11059.0,65.7585,65.788,65.7095,65.7683,11059.0
2023-02-22 13:40:00,67.1,67.12,67.05,67.11,10612.0,65.7781,65.7978,65.7291,65.788,10612.0
2023-02-22 13:45:00,67.1,67.1,67.01,67.08,14413.0,65.7781,65.7781,65.6899,65.7585,14413.0
2023-02-22 13:50:00,67.08,67.09,67.03,67.05,10419.0,65.7585,65.7683,65.7095,65.7291,10419.0
2023-02-22 13:55:00,67.05,67.08,67.01,67.02,21918.0,65.7291,65.7585,65.6899,65.6997,21918.0
2023-02-22 14:00:00,67.04,67.16,66.77,66.98,124589.0,65.7193,65.837,65.4546,65.6605,124589.0
2023-02-22 14:05:00,66.98,67.07,66.82,66.94,170477.0,65.6605,65.7487,65.5037,65.6213,170477.0
2023-02-22 14:10:00,66.95,67.01,66.7,66.76,36536.0,65.6311,65.6899,65.386,65.4448,36536.0
2023-02-22 14:15:00,66.75,66.84,66.64,66.84,110777.0,65.435,65.5233,65.3272,65.5233,110777.0
2023-02-22 14:20:00,66.83,66.96,66.79,66.8,95553.0,65.5135,65.6409,65.4743,65.4841,95553.0
2023-02-22 14:25:00,66.82,66.88,66.75,66.79,75723.0,65.5037,65.5625,65.435,65.4743,75723.0
2023-02-22 14:30:00,66.77,66.82,66.61,66.68,72568.0,65.4546,65.5037,65.2978,65.3664,72568.0
2023-02-22 14:35:00,66.68,66.73,66.58,66.65,97686.0,65.3664,65.4154,65.2684,65.337,97686.0
2023-02-22 14:40:00,66.65,66.66,66.49,66.59,81301.0,65.337,65.3468,65.1802,65.2782,81301.0
2023-02-22 14:45:00,66.58,66.72,66.49,66.71,99914.0,65.2684,65.4056,65.1802,65.3958,99914.0
2023-02-22 14:50:00,66.74,66.74,66.57,66.58,92448.0,65.4252,65.4252,65.2586,65.2684,92448.0
2023-02-22 14:55:00,66.58,66.58,66.4,66.4,75563.0,65.2684,65.2684,65.0919,65.0919,75563.0
2023-02-22 15:00:00,66.39,66.49,66.38,66.45,89935.0,65.0821,65.1802,65.0723,65.141,89935.0
2023-02-22 15:05:00,66.46,66.55,66.44,66.53,78386.0,65.1508,65.239,65.1311,65.2194,78386.0
2023-02-22 15:10:00,66.53,66.58,66.47,66.52,89390.0,65.2194,65.2684,65.1606,65.2096,89390.0
2023-02-22 15:15:00,66.53,66.61,66.5,66.51,95961.0,65.2194,65.2978,65.19,65.1998,95961.0
2023-02-22 15:20:00,66.51,66.62,66.44,66.6,89223.0,65.1998,65.3076,65.1311,65.288,89223.0
2023-02-22 15:25:00,66.59,66.64,66.45,66.45,172549.0,65.2782,65.3272,65.141,65.141,172549.0
2023-02-22 15:30:00,66.45,66.54,66.42,66.5,121390.0,65.141,65.2292,65.1115,65.19,121390.0
2023-02-22 15:35:00,66.51,66.54,66.39,66.39,126269.0,65.1998,65.2292,65.0821,65.0821,126269.0
2023-02-22 15:40:00,66.4,66.51,66.39,66.45,115845.0,65.0919,65.1998,65.0821,65.141,115845.0
2023-02-22 15:45:00,66.45,66.5,66.42,66.47,77381.0,65.141,65.19,65.1115,65.1606,77381.0
2023-02-22 15:50:00,66.48,66.6,66.38,66.55,201714.0,65.1704,65.288,65.0723,65.239,201714.0
2023-02-22 15:55:00,66.56,66.72,66.56,66.72,190891.0,65.2488,65.4056,65.2488,65.4056,190891.0
2023-02-23 09:30:00,67.15,67.38,67.11,67.25,74375.0,65.8272,66.0526,65.788,65.9252,74375.0
2023-02-23 09:35:00,67.29,67.29,67.13,67.23,26092.0,65.9644,65.9644,65.8076,65.9056,26092.0
2023-02-23 09:40:00,67.25,67.36,67.16,67.19,38932.0,65.9252,66.033,65.837,65.8664,38932.0
2023-02-23 09:45:00,67.23,67.42,67.23,67.38,52891.0,65.9056,66.0918,65.9056,66.0526,52891.0
2023-02-23 09:50:00,67.37,67.47,67.29,67.43,33915.0,66.0428,66.1409,65.9644,66.1016,33915.0
2023-02-23 09:55:00,67.41,67.45,67.24,67.26,46625.0,66.082,66.1213,65.9154,65.935,46625.0
2023-02-23 10:00:00,67.28,67.37,67.16,67.19,37185.0,65.9546,66.0428,65.837,65.8664,37185.0
2023-02-23 10:05:00,67.19,67.21,66.94,67.02,49674.0,65.8664,65.886,65.6213,65.6997,49674.0
2023-02-23 10:10:00,67.02,67.1,66.96,67.06,24410.0,65.6997,65.7781,65.6409,65.7389,24410.0
2023-02-23 10:15:00,67.06,67.06,66.89,66.9,16163.0,65.7389,65.7389,65.5723,65.5821,16163.0
2023-02-23 10:20:00,66.93,67.01,66.86,67.01,15651.0,65.6115,65.6899,65.5429,65.6899,15651.0
2023-02-23 10:25:00,67.02,67.09,67.02,67.03,16850.0,65.6997,65.7683,65.6997,65.7095,16850.0
2023-02-23 10:30:00,67.03,67.04,66.77,67.04,22135.0,65.7095,65.7193,65.4546,65.7193,22135.0
2023-02-23 10:35:00,67.01,67.03,66.94,66.97,22736.0,65.6899,65.7095,65.6213,65.6507,22736.0
2023-02-23 10:40:00,66.96,66.96,66.81,66.84,17642.0,65.6409,65.6409,65.4939,65.5233,17642.0
2023-02-23 10:45:00,66.86,66.87,66.6,66.62,30404.0,65.5429,65.5527,65.288,65.3076,30404.0
2023-02-23 10:50:00,66.63,66.7,66.6,66.69,59474.0,65.3174,65.386,65.288,65.3762,59474.0
2023-02-23 10:55:00,66.68,66.75,66.66,66.72,17682.0,65.3664,65.435,65.3468,65.4056,17682.0
2023-02-23 11:00:00,66.72,66.86,66.72,66.84,29728.0,65.4056,65.5429,65.4056,65.5233,29728.0
2023-02-23 11:05:00,66.85,66.85,66.62,66.67,38046.0,65.5331,65.5331,65.3076,65.3566,38046.0
2023-02-23 11:10:00,66.68,66.79,66.67,66.69,22833.0,65.3664,65.4743,65.3566,65.3762,22833.0
2023-02-23 11:15:00,66.7,66.75,66.67,66.75,20656.0,65.386,65.435,65.3566,65.435,20656.0
2023-02-23 11:20:00,66.73,66.73,66.64,66.66,14600.0,65.4154,65.4154,65.3272,65.3468,14600.0
2023-02-23 11:25:00,66.68,66.69,66.59,66.6,26710.0,65.3664,65.3762,65.2782,65.288,26710.0
2023-02-23 11:30:00,66.61,66.64,66.58,66.6,16595.0,65.2978,65.3272,65.2684,65.288,16595.0
2023-02-23 11:35:00,66.6,66.65,66.55,66.56,22675.0,65.288,65.337,65.239,65.2488,22675.0
2023-02-23 11:40:00,66.56,66.57,66.45,66.55,31685.0,65.2488,65.2586,65.141,65.239,31685.0
2023-02-23 11:45:00,66.53,66.55,66.47,66.48,25386.0,65.2194,65.239,65.1606,65.1704,25386.0
2023-02-23 11:50:00,66.46,66.47,66.35,66.36,26388.0,65.1508,65.1606,65.0429,65.0527,26388.0
2023-02-23 11:55:00,66.34,66.41,66.33,66.4,25435.0,65.0331,65.1017,65.0233,65.0919,25435.0
2023-02-23 12:00:00,66.4,66.42,66.35,66.42,18764.0,65.0919,65.1115,65.0429,65.1115,18764.0
2023-02-23 12:05:00,66.42,66.45,66.33,66.36,15955.0,65.1115,65.141,65.0233,65.0527,15955.0
2023-02-23 12:10:00,66.36,66.38,66.3,66.38,16000.0,65.0527,65.0723,64.9939,65.0723,16000.0
2023-02-23 12:15:00,66.37,66.46,66.33,66.34,17546.0,65.0625,65.1508,65.0233,65.0331,17546.0
2023-02-23 12:20:00,66.33,66.34,66.25,66.33,9314.0,65.0233,65.0331,64.9449,65.0233,9314.0
2023-02-23 12:25:00,66.35,66.38,66.31,66.34,12898.0,65.0429,65.0723,65.0037,65.0331,12898.0
2023-02-23 12:30:00,66.35,66.41,66.33,66.38,14030.0,65.0429,65.1017,65.0233,65.0723,14030.0
2023-02-23 12:35:00,66.38,66.48,66.38,66.45,12551.0,65.0723,65.1704,65.0723,65.141,12551.0
2023-02-23 12:40:00,66.44,66.46,66.37,66.43,14892.0,65.1311,65.1508,65.0625,65.1213,14892.0
2023-02-23 12:45:00,66.43,66.49,66.36,66.38,9000.0,65.1213,65.1802,65.0527,65.0723,9000.0
2023-02-23 12:50:00,66.4,66.46,66.4,66.41,12096.0,65.0919,65.1508,65.0919,65.1017,12096.0
2023-02-23 12:55:00,66.41,66.47,66.39,66.46,14265.0,65.1017,65.1606,65.0821,65.1508,14265.0
2023-02-23 13:00:00,66.46,66.54,66.39,66.42,80676.0,65.1508,65.2292,65.0821,65.1115,80676.0
2023-02-23 13:05:00,66.43,66.46,66.4,66.43,9603.0,65.1213,65.1508,65.0919,65.1213,9603.0
2023-02-23 13:10:00,66.44,66.49,66.43,66.47,7066.0,65.1311,65.1802,65.1213,65.1606,7066.0
2023-02-23 13:15:00,66.47,66.54,66.43,66.54,13303.0,65.1606,65.2292,65.1213,65.2292,13303.0
2023-02-23 13:20:00,66.53,66.56,66.49,66.5,17953.0,65.2194,65.2488,65.1802,65.19,17953.0
2023-02-23 13:25:00,66.5,66.53,66.47,66.53,70801.0,65.19,65.2194,65.1606,65.2194,70801.0
2023-02-23 13:30:00,66.52,66.55,66.47,66.53,12117.0,65.2096,65.239,65.1606,65.2194,12117.0
2023-02-23 13:35:00,66.53,66.59,66.5,66.58,6539.0,65.2194,65.2782,65.19,65.2684,6539.0
2023-02-23 13:40:00,66.59,66.68,66.58,66.6,27359.0,65.2782,65.3664,65.2684,65.288,27359.0
2023-02-23 13:45:00,66.6,66.65,66.56,66.65,15655.0,65.288,65.337,65.2488,65.337,15655.0
2023-02-23 13:50:00,66.65,66.68,66.63,66.66,13277.0,65.337,65.3664,65.3174,65.3468,13277.0
2023-02-23 13:55:00,66.65,66.67,66.61,66.64,9120.0,65.337,65.3566,65.2978,65.3272,9120.0
2023-02-23 14:00:00,66.64,66.65,66.58,66.62,10640.0,65.3272,65.337,65.2684,65.3076,10640.0
2023-02-23 14:05:00,66.63,66.7,66.63,66.67,8293.0,65.3174,65.386,65.3174,65.3566,8293.0
2023-02-23 14:10:00,66.67,66.77,66.64,66.76,26262.0,65.3566,65.4546,65.3272,65.4448,26262.0
2023-02-23 14:15:00,66.78,66.94,66.78,66.9,67146.0,65.4645,65.6213,65.4645,65.5821,67146.0
2023-02-23 14:20:00,66.9,66.93,66.88,66.91,41264.0,65.5821,65.6115,65.5625,65.5919,41264.0
2023-02-23 14:25:00,66.91,66.98,66.9,66.97,40455.0,65.5919,65.6605,65.5821,65.6507,40455.0
2023-02-23 14:30:00,66.97,67.12,66.96,67.08,42010.0,65.6507,65.7978,65.6409,65.7585,42010.0
2023-02-23 14:35:00,67.09,67.15,67.08,67.13,40580.0,65.7683,65.8272,65.7585,65.8076,40580.0
2023-02-23 14:40:00,67.12,67.14,67.05,67.12,43181.0,65.7978,65.8174,65.7291,65.7978,43181.0
2023-02-23 14:45:00,67.12,67.15,67.06,67.1,39706.0,65.7978,65.8272,65.7389,65.7781,39706.0
2023-02-23 14:50:00,67.09,67.12,67.05,67.1,16500.0,65.7683,65.7978,65.7291,65.7781,16500.0
2023-02-23 14:55:00,67.12,67.12,67.03,67.07,31104.0,65.7978,65.7978,65.7095,65.7487,31104.0
2023-02-23 15:00:00,67.08,67.24,67.08,67.23,25156.0,65.7585,65.9154,65.7585,65.9056,25156.0
2023-02-23 15:05:00,67.24,67.26,67.17,67.17,31659.0,65.9154,65.935,65.8468,65.8468,31659.0
2023-02-23 15:10:00,67.18,67.3,67.17,67.28,26139.0,65.8566,65.9742,65.8468,65.9546,26139.0
2023-02-23 15:15:00,67.28,67.32,67.27,67.28,34205.0,65.9546,65.9938,65.9448,65.9546,34205.0
2023-02-23 15:20:00,67.28,67.34,67.22,67.31,23157.0,65.9546,66.0134,65.8958,65.984,23157.0
2023-02-23 15:25:00,67.33,67.42,67.31,67.41,52199.0,66.0036,66.0918,65.984,66.082,52199.0
2023-02-23 15:30:00,67.4,67.47,67.35,67.44,63604.0,66.0722,66.1409,66.0232,66.1114,63604.0
2023-02-23 15:35:00,67.44,67.45,67.38,67.42,60477.0,66.1114,66.1213,66.0526,66.0918,60477.0
2023-02-23 15:40:00,67.42,67.49,67.41,67.47,65174.0,66.0918,66.1605,66.082,66.1409,65174.0
2023-02-23 15:45:00,67.47,67.47,67.35,67.39,74225.0,66.1409,66.1409,66.0232,66.0624,74225.0
2023-02-23 15:50:00,67.39,67.44,67.33,67.36,92899.0,66.0624,66.1114,66.0036,66.033,92899.0
2023-02-23 15:55:00,67.36,67.42,67.34,67.37,142412.0,66.033,66.0918,66.0134,66.0428,142412.0
2023-02-24 09:30:00,66.25,66.36,66.13,66.28,112822.0,64.9449,65.0527,64.8273,64.9743,112822.0
2023-02-24 09:35:00,66.26,66.33,66.04,66.3,63199.0,64.9547,65.0233,64.739,64.9939,63199.0
2023-02-24 09:40:00,66.32,66.35,65.97,65.99,263624.0,65.0135,65.0429,64.6704,64.69,263624.0
2023-02-24 09:45:00,65.98,66.16,65.85,66.13,68250.0,64.6802,64.8567,64.5528,64.8273,68250.0
2023-02-24 09:50:00,66.13,66.25,66.03,66.23,113098.0,64.8273,64.9449,64.7292,64.9253,113098.0
2023-02-24 09:55:00,66.25,66.37,66.18,66.21,98953.0,64.9449,65.0625,64.8763,64.9057,98953.0
2023-02-24 10:00:00,66.2,66.61,66.2,66.61,193975.0,64.8959,65.2978,64.8959,65.2978,193975.0
2023-02-24 10:05:00,66.61,66.74,66.54,66.64,58964.0,65.2978,65.4252,65.2292,65.3272,58964.0
2023-02-24 10:10:00,66.62,66.67,66.45,66.47,41158.0,65.3076,65.3566,65.141,65.1606,41158.0
2023-02-24 10:15:00,66.47,66.49,66.28,66.36,68278.0,65.1606,65.1802,64.9743,65.0527,68278.0
2023-02-24 10:20:00,66.37,66.45,66.3,66.31,73182.0,65.0625,65.141,64.9939,65.0037,73182.0
2023-02-24 10:25:00,66.3,66.39,66.25,66.38,34293.0,64.9939,65.0821,64.9449,65.0723,34293.0
2023-02-24 10:30:00,66.38,66.5,66.34,66.43,38907.0,65.0723,65.19,65.0331,65.1213,38907.0
2023-02-24 10:35:00,66.43,66.51,66.37,66.39,72407.0,65.1213,65.1998,65.0625,65.0821,72407.0
2023-02-24 10:40:00,66.38,66.5,66.32,66.49,63913.0,65.0723,65.19,65.0135,65.1802,63913.0
2023-02-24 10:45:00,66.49,66.55,66.47,66.49,41413.0,65.1802,65.239,65.1606,65.1802,41413.0
2023-02-24 10:50:00,66.5,66.55,66.42,66.53,18116.0,65.19,65.239,65.1115,65.2194,18116.0
2023-02-24 10:55:00,66.52,66.59,66.49,66.56,21962.0,65.2096,65.2782,65.1802,65.2488,21962.0
2023-02-24 11:00:00,66.55,66.64,66.52,66.56,19235.0,65.239,65.3272,65.2096,65.2488,19235.0
2023-02-24 11:05:00,66.57,66.67,66.56,66.66,14513.0,65.2586,65.3566,65.2488,65.3468,14513.0
2023-02-24 11:10:00,66.67,66.78,66.64,66.72,32796.0,65.3566,65.4645,65.3272,65.4056,32796.0
2023-02-24 11:15:00,66.72,66.79,66.72,66.73,11251.0,65.4056,65.4743,65.4056,65.4154,11251.0
2023-02-24 11:20:00,66.73,66.76,66.63,66.74,25578.0,65.4154,65.4448,65.3174,65.4252,25578.0
2023-02-24 11:25:00,66.76,66.93,66.74,66.86,21788.0,65.4448,65.6115,65.4252,65.5429,21788.0
2023-02-24 11:30:00,66.87,66.93,66.78,66.83,53442.0,65.5527,65.6115,65.4645,65.5135,53442.0
2023-02-24 11:35:00,66.83,66.84,66.72,66.8,23657.0,65.5135,65.5233,65.4056,65.4841,23657.0
2023-02-24 11:40:00,66.8,66.95,66.79,66.91,36482.0,65.4841,65.6311,65.4743,65.5919,36482.0
2023-02-24 11:45:00,66.91,66.98,66.88,66.92,19101.0,65.5919,65.6605,65.5625,65.6017,19101.0
2023-02-24 11:50:00,66.93,67.03,66.87,66.87,25677.0,65.6115,65.7095,65.5527,65.5527,25677.0
2023-02-24 11:55:00,66.87,66.91,66.81,66.82,22182.0,65.5527,65.5919,65.4939,65.5037,22182.0
2023-02-24 12:00:00,66.83,66.88,66.81,66.81,11538.0,65.5135,65.5625,65.4939,65.4939,11538.0
2023-02-24 12:05:00,66.81,66.84,66.74,66.83,13627.0,65.4939,65.5233,65.4252,65.5135,13627.0
2023-02-24 12:10:00,66.84,66.85,66.8,66.84,12840.0,65.5233,65.5331,65.4841,65.5233,12840.0
2023-02-24 12:15:00,66.86,66.87,66.76,66.82,28967.0,65.5429,65.5527,65.4448,65.5037,28967.0
2023-02-24 12:20:00,66.81,66.85,66.81,66.83,19652.0,65.4939,65.5331,65.4939,65.5135,19652.0
2023-02-24 12:25:00,66.82,66.87,66.75,66.84,34732.0,65.5037,65.5527,65.435,65.5233,34732.0
2023-02-24 12:30:00,66.84,66.9,66.75,66.77,45774.0,65.5233,65.5821,65.435,65.4546,45774.0
2023-02-24 12:35:00,66.77,66.8,66.67,66.67,71090.0,65.4546,65.4841,65.3566,65.3566,71090.0
2023-02-24 12:40:00,66.67,66.69,66.61,66.64,130216.0,65.3566,65.3762,65.2978,65.3272,130216.0
2023-02-24 12:45:00,66.64,66.67,66.6,66.64,41046.0,65.3272,65.3566,65.288,65.3272,41046.0
2023-02-24 12:50:00,66.63,66.66,66.59,66.61,20839.0,65.3174,65.3468,65.2782,65.2978,20839.0
2023-02-24 12:55:00,66.61,66.63,66.58,66.59,17062.0,65.2978,65.3174,65.2684,65.2782,17062.0
2023-02-24 13:00:00,66.58,66.64,66.57,66.59,27038.0,65.2684,65.3272,65.2586,65.2782,27038.0
2023-02-24 13:05:00,66.59,66.6,66.51,66.52,63282.0,65.2782,65.288,65.1998,65.2096,63282.0
2023-02-24 13:10:00,66.52,66.53,66.45,66.49,143260.0,65.2096,65.2194,65.141,65.1802,143260.0
2023-02-24 13:15:00,66.49,66.56,66.49,66.53,75725.0,65.1802,65.2488,65.1802,65.2194,75725.0
2023-02-24 13:20:00,66.54,66.57,66.5,66.51,126521.0,65.2292,65.2586,65.19,65.1998,126521.0
2023-02-24 13:25:00,66.51,66.55,66.48,66.5,85200.0,65.1998,65.239,65.1704,65.19,85200.0
2023-02-24 13:30:00,66.49,66.49,66.38,66.45,25478.0,65.1802,65.1802,65.0723,65.141,25478.0
2023-02-24 13:35:00,66.46,66.52,66.46,66.51,16716.0,65.1508,65.2096,65.1508,65.1998,16716.0
2023-02-24 13:40:00,66.52,66.58,66.51,66.57,17741.0,65.2096,65.2684,65.1998,65.2586,17741.0
2023-02-24 13:45:00,66.58,66.63,66.56,66.58,11000.0,65.2684,65.3174,65.2488,65.2684,11000.0
2023-02-24 13:50:00,66.58,66.61,66.57,66.59,9500.0,65.2684,65.2978,65.2586,65.2782,9500.0
2023-02-24 13:55:00,66.59,66.61,66.53,66.58,10232.0,65.2782,65.2978,65.2194,65.2684,10232.0
2023-02-24 14:00:00,66.58,66.66,66.56,66.62,17051.0,65.2684,65.3468,65.2488,65.3076,17051.0
2023-02-24 14:05:00,66.62,66.67,66.6,66.65,10805.0,65.3076,65.3566,65.288,65.337,10805.0
2023-02-24 14:10:00,66.65,66.65,66.56,66.63,17270.0,65.337,65.337,65.2488,65.3174,17270.0
2023-02-24 14:15:00,66.63,66.7,66.63,66.68,28201.0,65.3174,65.386,65.3174,65.3664,28201.0
2023-02-24 14:20:00,66.67,66.73,66.64,66.66,29108.0,65.3566,65.4154,65.3272,65.3468,29108.0
2023-02-24 14:25:00,66.66,66.7,66.64,66.65,7200.0,65.3468,65.386,65.3272,65.337,7200.0
2023-02-24 14:30:00,66.66,66.68,66.58,66.63,11420.0,65.3468,65.3664,65.2684,65.3174,11420.0
2023-02-24 14:35:00,66.63,66.7,66.61,66.69,10737.0,65.3174,65.386,65.2978,65.3762,10737.0
2023-02-24 14:40:00,66.69,66.69,66.61,66.65,19385.0,65.3762,65.3762,65.2978,65.337,19385.0
2023-02-24 14:45:00,66.64,66.8,66.63,66.8,16128.0,65.3272,65.4841,65.3174,65.4841,16128.0
2023-02-24 14:50:00,66.79,66.88,66.79,66.83,28067.0,65.4743,65.5625,65.4743,65.5135,28067.0
2023-02-24 14:55:00,66.83,66.99,66.83,66.94,15190.0,65.5135,65.6703,65.5135,65.6213,15190.0
2023-02-24 15:00:00,66.95,66.99,66.89,66.89,16690.0,65.6311,65.6703,65.5723,65.5723,16690.0
2023-02-24 15:05:00,66.9,66.99,66.9,66.98,12900.0,65.5821,65.6703,65.5821,65.6605,12900.0
2023-02-24 15:10:00,66.98,66.99,66.89,66.89,12925.0,65.6605,65.6703,65.5723,65.5723,12925.0
2023-02-24 15:15:00,66.89,66.97,66.85,66.97,37266.0,65.5723,65.6507,65.5331,65.6507,37266.0
2023-02-24 15:20:00,66.97,67.0,66.92,66.93,14002.0,65.6507,65.6801,65.6017,65.6115,14002.0
2023-02-24 15:25:00,66.94,66.99,66.88,66.89,20334.0,65.6213,65.6703,65.5625,65.5723,20334.0
2023-02-24 15:30:00,66.89,66.9,66.72,66.72,37216.0,65.5723,65.5821,65.4056,65.4056,37216.0
2023-02-24 15:35:00,66.72,66.72,66.63,66.65,43143.0,65.4056,65.4056,65.3174,65.337,43143.0
2023-02-24 15:40:00,66.64,66.69,66.62,66.63,58386.0,65.3272,65.3762,65.3076,65.3174,58386.0
2023-02-24 15:45:00,66.62,66.66,66.58,66.62,51367.0,65.3076,65.3468,65.2684,65.3076,51367.0
2023-02-24 15:50:00,66.62,66.71,66.55,66.71,102578.0,65.3076,65.3958,65.239,65.3958,102578.0
2023-02-24 15:55:00,66.72,66.81,66.72,66.75,115013.0,65.4056,65.4939,65.4056,65.435,115013.0
2023-02-27 09:30:00,67.34,67.68,67.34,67.52,86263.0,66.0134,66.3467,66.0134,66.1899,86263.0
2023-02-27 09:35:00,67.53,67.62,67.49,67.49,48784.0,66.1997,66.2879,66.1605,66.1605,48784.0
2023-02-27 09:40:00,67.47,67.55,67.31,67.31,64972.0,66.1409,66.2193,65.984,65.984,64972.0
2023-02-27 09:45:00,67.32,67.41,67.28,67.39,77758.0,65.9938,66.082,65.9546,66.0624,77758.0
2023-02-27 09:50:00,67.4,67.54,67.4,67.53,18812.0,66.0722,66.2095,66.0722,66.1997,18812.0
2023-02-27 09:55:00,67.55,67.72,67.52,67.72,17051.0,66.2193,66.3859,66.1899,66.3859,17051.0
2023-02-27 10:00:00,67.72,67.78,67.69,67.77,39465.0,66.3859,66.4448,66.3565,66.4349,39465.0
2023-02-27 10:05:00,67.76,67.92,67.76,67.84,23181.0,66.4251,66.582,66.4251,66.5036,23181.0
2023-02-27 10:10:00,67.83,67.86,67.75,67.78,13553.0,66.4938,66.5232,66.4153,66.4448,13553.0
2023-02-27 10:15:00,67.79,67.8,67.65,67.72,30805.0,66.4546,66.4644,66.3173,66.3859,30805.0
2023-02-27 10:20:00,67.71,67.74,67.6,67.66,22789.0,66.3761,66.4055,66.2683,66.3271,22789.0
2023-02-27 10:25:00,67.69,67.73,67.65,67.66,11717.0,66.3565,66.3957,66.3173,66.3271,11717.0
2023-02-27 10:30:00,67.66,67.67,67.54,67.56,30910.0,66.3271,66.3369,66.2095,66.2291,30910.0
2023-02-27 10:35:00,67.55,67.58,67.39,67.42,33099.0,66.2193,66.2487,66.0624,66.0918,33099.0
2023-02-27 10:40:00,67.41,67.41,67.26,67.37,36692.0,66.082,66.082,65.935,66.0428,36692.0
2023-02-27 10:45:00,67.38,67.4,67.3,67.4,10203.0,66.0526,66.0722,65.9742,66.0722,10203.0
2023-02-27 10:50:00,67.4,67.45,67.34,67.45,23993.0,66.0722,66.1213,66.0134,66.1213,23993.0
2023-02-27 10:55:00,67.44,67.44,67.28,67.41,55730.0,66.1114,66.1114,65.9546,66.082,55730.0
2023-02-27 11:00:00,67.42,67.53,67.42,67.48,13854.0,66.0918,66.1997,66.0918,66.1507,13854.0
2023-02-27 11:05:00,67.49,67.56,67.49,67.53,11855.0,66.1605,66.2291,66.1605,66.1997,11855.0
2023-02-27 11:10:00,67.54,67.54,67.32,67.34,29291.0,66.2095,66.2095,65.9938,66.0134,29291.0
2023-02-27 11:15:00,67.31,67.41,67.3,67.38,17941.0,65.984,66.082,65.9742,66.0526,17941.0
2023-02-27 11:20:00,67.38,67.42,67.35,67.35,22130.0,66.0526,66.0918,66.0232,66.0232,22130.0
2023-02-27 11:25:00,67.35,67.43,67.35,67.37,21180.0,66.0232,66.1016,66.0232,66.0428,21180.0
2023-02-27 11:30:00,67.36,67.36,67.16,67.18,49875.0,66.033,66.033,65.837,65.8566,49875.0
2023-02-27 11:35:00,67.18,67.29,67.18,67.26,12128.0,65.8566,65.9644,65.8566,65.935,12128.0
2023-02-27 11:40:00,67.26,67.29,67.23,67.23,8012.0,65.935,65.9644,65.9056,65.9056,8012.0
2023-02-27 11:45:00,67.21,67.3,67.21,67.29,10007.0,65.886,65.9742,65.886,65.9644,10007.0
2023-02-27 11:50:00,67.27,67.3,67.21,67.24,6647.0,65.9448,65.9742,65.886,65.9154,6647.0
2023-02-27 11:55:00,67.24,67.24,67.19,67.21,8299.0,65.9154,65.9154,65.8664,65.886,8299.0
2023-02-27 12:00:00,67.22,67.25,67.17,67.2,12078.0,65.8958,65.9252,65.8468,65.8762,12078.0
2023-02-27 12:05:00,67.2,67.2,67.09,67.1,9440.0,65.8762,65.8762,65.7683,65.7781,9440.0
2023-02-27 12:10:00,67.11,67.14,67.07,67.12,11052.0,65.788,65.8174,65.7487,65.7978,11052.0
2023-02-27 12:15:00,67.12,67.14,67.08,67.11,7670.0,65.7978,65.8174,65.7585,65.788,7670.0
2023-02-27 12:20:00,67.1,67.11,66.99,67.01,30688.0,65.7781,65.788,65.6703,65.6899,30688.0
2023-02-27 12:25:00,67.02,67.07,67.01,67.05,16003.0,65.6997,65.7487,65.6899,65.7291,16003.0
2023-02-27 12:30:00,67.06,67.16,67.06,67.14,8712.0,65.7389,65.837,65.7389,65.8174,8712.0
2023-02-27 12:35:00,67.15,67.18,67.14,67.15,12637.0,65.8272,65.8566,65.8174,65.8272,12637.0
2023-02-27 12:40:00,67.15,67.17,67.14,67.17,7754.0,65.8272,65.8468,65.8174,65.8468,7754.0
2023-02-27 12:45:00,67.16,67.24,67.1,67.22,40740.0,65.837,65.9154,65.7781,65.8958,40740.0
2023-02-27 12:50:00,67.23,67.24,67.15,67.19,14469.0,65.9056,65.9154,65.8272,65.8664,14469.0
2023-02-27 12:55:00,67.2,67.23,67.18,67.21,17287.0,65.8762,65.9056,65.8566,65.886,17287.0
2023-02-27 13:00:00,67.22,67.23,67.19,67.19,49914.0,65.8958,65.9056,65.8664,65.8664,49914.0
2023-02-27 13:05:00,67.19,67.21,67.14,67.19,17836.0,65.8664,65.886,65.8174,65.8664,17836.0
2023-02-27 13:10:00,67.19,67.2,67.16,67.17,12022.0,65.8664,65.8762,65.837,65.8468,12022.0
2023-02-27 13:15:00,67.17,67.22,67.15,67.21,24044.0,65.8468,65.8958,65.8272,65.886,24044.0
2023-02-27 13:20:00,67.22,67.25,67.17,67.2,19316.0,65.8958,65.9252,65.8468,65.8762,19316.0
2023-02-27 13:25:00,67.19,67.21,67.17,67.2,15605.0,65.8664,65.886,65.8468,65.8762,15605.0
2023-02-27 13:30:00,67.21,67.25,67.2,67.23,15378.0,65.886,65.9252,65.8762,65.9056,15378.0
2023-02-27 13:35:00,67.23,67.28,67.21,67.23,16233.0,65.9056,65.9546,65.886,65.9056,16233.0
2023-02-27 13:40:00,67.24,67.26,67.17,67.17,26440.0,65.9154,65.935,65.8468,65.8468,26440.0
2023-02-27 13:45:00,67.16,67.18,67.12,67.12,9286.0,65.837,65.8566,65.7978,65.7978,9286.0
2023-02-27 13:50:00,67.12,67.17,67.12,67.16,9191.0,65.7978,65.8468,65.7978,65.837,9191.0
2023-02-27 13:55:00,67.15,67.24,67.14,67.23,16413.0,65.8272,65.9154,65.8174,65.9056,16413.0
2023-02-27 14:00:00,67.23,67.33,67.22,67.28,15525.0,65.9056,66.0036,65.8958,65.9546,15525.0
2023-02-27 14:05:00,67.29,67.31,67.27,67.29,10405.0,65.9644,65.984,65.9448,65.9644,10405.0
2023-02-27 14:10:00,67.3,67.3,67.23,67.23,7581.0,65.9742,65.9742,65.9056,65.9056,7581.0
2023-02-27 14:15:00,67.23,67.23,67.14,67.17,38587.0,65.9056,65.9056,65.8174,65.8468,38587.0
2023-02-27 14:20:00,67.17,67.18,67.11,67.15,26604.0,65.8468,65.8566,65.788,65.8272,26604.0
2023-02-27 14:25:00,67.15,67.19,67.13,67.15,11218.0,65.8272,65.8664,65.8076,65.8272,11218.0
2023-02-27 14:30:00,67.15,67.23,67.15,67.19,49573.0,65.8272,65.9056,65.8272,65.8664,49573.0
2023-02-27 14:35:00,67.19,67.22,67.16,67.2,13432.0,65.8664,65.8958,65.837,65.8762,13432.0
2023-02-27 14:40:00,67.2,67.22,67.09,67.14,28960.0,65.8762,65.8958,65.7683,65.8174,28960.0
2023-02-27 14:45:00,67.14,67.14,67.08,67.12,8789.0,65.8174,65.8174,65.7585,65.7978,8789.0
2023-02-27 14:50:00,67.12,67.17,67.11,67.16,10560.0,65.7978,65.8468,65.788,65.837,10560.0
2023-02-27 14:55:00,67.16,67.21,67.15,67.19,17527.0,65.837,65.886,65.8272,65.8664,17527.0
2023-02-27 15:00:00,67.18,67.24,67.16,67.19,23771.0,65.8566,65.9154,65.837,65.8664,23771.0
2023-02-27 15:05:00,67.18,67.18,67.11,67.13,24877.0,65.8566,65.8566,65.788,65.8076,24877.0
2023-02-27 15:10:00,67.12,67.14,67.08,67.09,22653.0,65.7978,65.8174,65.7585,65.7683,22653.0
2023-02-27 15:15:00,67.09,67.1,67.03,67.09,30624.0,65.7683,65.7781,65.7095,65.7683,30624.0
2023-02-27 15:20:00,67.1,67.11,67.05,67.1,22725.0,65.7781,65.788,65.7291,65.7781,22725.0
2023-02-27 15:25:00,67.09,67.16,67.05,67.16,33649.0,65.7683,65.837,65.7291,65.837,33649.0
2023-02-27 15:30:00,67.15,67.16,67.03,67.09,62865.0,65.8272,65.837,65.7095,65.7683,62865.0
2023-02-27 15:35:00,67.09,67.09,66.99,67.04,23336.0,65.7683,65.7683,65.6703,65.7193,23336.0
2023-02-27 15:40:00,67.03,67.08,67.0,67.03,39734.0,65.7095,65.7585,65.6801,65.7095,39734.0
2023-02-27 15:45:00,67.03,67.11,67.03,67.06,44911.0,65.7095,65.788,65.7095,65.7389,44911.0
2023-02-27 15:50:00,67.05,67.13,67.04,67.11,122216.0,65.7291,65.8076,65.7193,65.788,122216.0
2023-02-27 15:55:00,67.11,67.2,67.1,67.18,101959.0,65.788,65.8762,65.7781,65.8566,101959.0
2023-02-28 09:30:00,67.11,67.61,67.11,67.33,90701.0,65.788,66.2781,65.788,66.0036,90701.0
2023-02-28 09:35:00,67.34,67.5,67.3,67.43,114364.0,66.0134,66.1703,65.9742,66.1016,114364.0
2023-02-28 09:40:00,67.44,67.61,67.44,67.57,154144.0,66.1114,66.2781,66.1114,66.2389,154144.0
2023-02-28 09:45:00,67.6,67.67,67.54,67.62,39450.0,66.2683,66.3369,66.2095,66.2879,39450.0
2023-02-28 09:50:00,67.61,67.8,67.58,67.67,40808.0,66.2781,66.4644,66.2487,66.3369,40808.0
2023-02-28 09:55:00,67.66,67.72,67.61,67.62,31746.0,66.3271,66.3859,66.2781,66.2879,31746.0
2023-02-28 10:00:00,67.62,67.8,67.6,67.78,106627.0,66.2879,66.4644,66.2683,66.4448,106627.0
2023-02-28 10:05:00,67.8,67.89,67.78,67.81,22492.0,66.4644,66.5526,66.4448,66.4742,22492.0
2023-02-28 10:10:00,67.81,67.81,67.66,67.76,27082.0,66.4742,66.4742,66.3271,66.4251,27082.0
2023-02-28 10:15:00,67.75,67.76,67.61,67.7,22497.0,66.4153,66.4251,66.2781,66.3663,22497.0
2023-02-28 10:20:00,67.7,67.86,67.68,67.81,22142.0,66.3663,66.5232,66.3467,66.4742,22142.0
2023-02-28 10:25:00,67.83,67.88,67.69,67.72,20333.0,66.4938,66.5428,66.3565,66.3859,20333.0
2023-02-28 10:30:00,67.73,67.79,67.69,67.75,24650.0,66.3957,66.4546,66.3565,66.4153,24650.0
2023-02-28 10:35:00,67.76,67.81,67.73,67.75,20522.0,66.4251,66.4742,66.3957,66.4153,20522.0
2023-02-28 10:40:00,67.75,67.82,67.66,67.7,23783.0,66.4153,66.484,66.3271,66.3663,23783.0
2023-02-28 10:45:00,67.7,67.73,67.59,67.62,18341.0,66.3663,66.3957,66.2585,66.2879,18341.0
2023-02-28 10:50:00,67.62,67.63,67.53,67.62,31825.0,66.2879,66.2977,66.1997,66.2879,31825.0
2023-02-28 10:55:00,67.61,67.7,67.58,67.68,56222.0,66.2781,66.3663,66.2487,66.3467,56222.0
2023-02-28 11:00:00,67.68,67.81,67.68,67.77,25968.0,66.3467,66.4742,66.3467,66.4349,25968.0
2023-02-28 11:05:00,67.79,67.84,67.79,67.83,13700.0,66.4546,66.5036,66.4546,66.4938,13700.0
2023-02-28 11:10:00,67.84,67.87,67.83,67.85,16777.0,66.5036,66.533,66.4938,66.5134,16777.0
2023-02-28 11:15:00,67.85,67.95,67.85,67.94,22882.0,66.5134,66.6114,66.5134,66.6016,22882.0
2023-02-28 11:20:00,67.95,67.97,67.9,67.94,16697.0,66.6114,66.631,66.5624,66.6016,16697.0
2023-02-28 11:25:00,67.94,67.97,67.89,67.9,19857.0,66.6016,66.631,66.5526,66.5624,19857.0
2023-02-28 11:30:00,67.89,67.94,67.81,67.82,60242.0,66.5526,66.6016,66.4742,66.484,60242.0
2023-02-28 11:35:00,67.82,67.86,67.81,67.85,27857.0,66.484,66.5232,66.4742,66.5134,27857.0
2023-02-28 11:40:00,67.84,67.85,67.79,67.8,103368.0,66.5036,66.5134,66.4546,66.4644,103368.0
2023-02-28 11:45:00,67.8,67.83,67.78,67.81,16869.0,66.4644,66.4938,66.4448,66.4742,16869.0
2023-02-28 11:50:00,67.81,67.81,67.76,67.78,20189.0,66.4742,66.4742,66.4251,66.4448,20189.0
2023-02-28 11:55:00,67.78,67.8,67.71,67.76,14057.0,66.4448,66.4644,66.3761,66.4251,14057.0
2023-02-28 12:00:00,67.76,67.78,67.66,67.67,130083.0,66.4251,66.4448,66.3271,66.3369,130083.0
2023-02-28 12:05:00,67.67,67.71,67.63,67.66,50591.0,66.3369,66.3761,66.2977,66.3271,50591.0
2023-02-28 12:10:00,67.66,67.71,67.65,67.69,32067.0,66.3271,66.3761,66.3173,66.3565,32067.0
2023-02-28 12:15:00,67.69,67.71,67.63,67.68,46667.0,66.3565,66.3761,66.2977,66.3467,46667.0
2023-02-28 12:20:00,67.68,67.71,67.66,67.69,43959.0,66.3467,66.3761,66.3271,66.3565,43959.0
2023-02-28 12:25:00,67.68,67.72,67.66,67.7,31226.0,66.3467,66.3859,66.3271,66.3663,31226.0
2023-02-28 12:30:00,67.7,67.73,67.68,67.71,20504.0,66.3663,66.3957,66.3467,66.3761,20504.0
2023-02-28 12:35:00,67.71,67.72,67.63,67.65,33658.0,66.3761,66.3859,66.2977,66.3173,33658.0
2023-02-28 12:40:00,67.65,67.67,67.62,67.64,22977.0,66.3173,66.3369,66.2879,66.3075,22977.0
2023-02-28 12:45:00,67.64,67.71,67.63,67.71,13734.0,66.3075,66.3761,66.2977,66.3761,13734.0
2023-02-28 12:50:00,67.71,67.77,67.7,67.77,21120.0,66.3761,66.4349,66.3663,66.4349,21120.0
2023-02-28 12:55:00,67.77,67.83,67.77,67.82,12044.0,66.4349,66.4938,66.4349,66.484,12044.0
2023-02-28 13:00:00,67.83,67.85,67.8,67.84,16977.0,66.4938,66.5134,66.4644,66.5036,16977.0
2023-02-28 13:05:00,67.84,67.84,67.72,67.73,13967.0,66.5036,66.5036,66.3859,66.3957,13967.0
2023-02-28 13:10:00,67.73,67.79,67.73,67.77,13899.0,66.3957,66.4546,66.3957,66.4349,13899.0
2023-02-28 13:15:00,67.76,67.8,67.75,67.77,15991.0,66.4251,66.4644,66.4153,66.4349,15991.0
2023-02-28 13:20:00,67.77,67.85,67.77,67.84,13912.0,66.4349,66.5134,66.4349,66.5036,13912.0
2023-02-28 13:25:00,67.84,67.87,67.83,67.86,10228.0,66.5036,66.533,66.4938,66.5232,10228.0
2023-02-28 13:30:00,67.87,67.89,67.81,67.87,16615.0,66.533,66.5526,66.4742,66.533,16615.0
2023-02-28 13:35:00,67.86,67.88,67.86,67.88,11099.0,66.5232,66.5428,66.5232,66.5428,11099.0
2023-02-28 13:40:00,67.88,67.89,67.82,67.82,19827.0,66.5428,66.5526,66.484,66.484,19827.0
2023-02-28 13:45:00,67.82,67.9,67.82,67.86,11311.0,66.484,66.5624,66.484,66.5232,11311.0
2023-02-28 13:50:00,67.85,67.89,67.85,67.88,25233.0,66.5134,66.5526,66.5134,66.5428,25233.0
2023-02-28 13:55:00,67.88,67.9,67.82,67.83,19739.0,66.5428,66.5624,66.484,66.4938,19739.0
2023-02-28 14:00:00,67.83,67.88,67.83,67.84,11647.0,66.4938,66.5428,66.4938,66.5036,11647.0
2023-02-28 14:05:00,67.83,67.83,67.72,67.78,37450.0,66.4938,66.4938,66.3859,66.4448,37450.0
2023-02-28 14:10:00,67.78,67.8,67.73,67.79,19829.0,66.4448,66.4644,66.3957,66.4546,19829.0
2023-02-28 14:15:00,67.79,67.81,67.73,67.75,23240.0,66.4546,66.4742,66.3957,66.4153,23240.0
2023-02-28 14:20:00,67.74,67.77,67.73,67.77,17822.0,66.4055,66.4349,66.3957,66.4349,17822.0
2023-02-28 14:25:00,67.76,67.77,67.72,67.73,15428.0,66.4251,66.4349,66.3859,66.3957,15428.0
2023-02-28 14:30:00,67.73,67.75,67.7,67.74,21502.0,66.3957,66.4153,66.3663,66.4055,21502.0
2023-02-28 14:35:00,67.74,67.77,67.71,67.76,16184.0,66.4055,66.4349,66.3761,66.4251,16184.0
2023-02-28 14:40:00,67.75,67.75,67.68,67.72,31649.0,66.4153,66.4153,66.3467,66.3859,31649.0
2023-02-28 14:45:00,67.72,67.78,67.71,67.74,23289.0,66.3859,66.4448,66.3761,66.4055,23289.0
2023-02-28 14:50:00,67.74,67.76,67.7,67.72,19876.0,66.4055,66.4251,66.3663,66.3859,19876.0
2023-02-28 14:55:00,67.71,67.71,67.62,67.63,29741.0,66.3761,66.3761,66.2879,66.2977,29741.0
2023-02-28 15:00:00,67.63,67.63,67.58,67.58,29227.0,66.2977,66.2977,66.2487,66.2487,29227.0
2023-02-28 15:05:00,67.58,67.6,67.54,67.58,21556.0,66.2487,66.2683,66.2095,66.2487,21556.0
2023-02-28 15:10:00,67.58,67.65,67.58,67.65,20431.0,66.2487,66.3173,66.2487,66.3173,20431.0
2023-02-28 15:15:00,67.65,67.65,67.58,67.58,34655.0,66.3173,66.3173,66.2487,66.2487,34655.0
2023-02-28 15:20:00,67.57,67.58,67.54,67.56,54708.0,66.2389,66.2487,66.2095,66.2291,54708.0
2023-02-28 15:25:00,67.56,67.6,67.55,67.58,56833.0,66.2291,66.2683,66.2193,66.2487,56833.0
2023-02-28 15:30:00,67.58,67.58,67.5,67.53,64892.0,66.2487,66.2487,66.1703,66.1997,64892.0
2023-02-28 15:35:00,67.51,67.54,67.46,67.54,117477.0,66.1801,66.2095,66.1311,66.2095,117477.0
2023-02-28 15:40:00,67.54,67.58,67.5,67.58,45525.0,66.2095,66.2487,66.1703,66.2487,45525.0
2023-02-28 15:45:00,67.57,67.66,67.56,67.58,69555.0,66.2389,66.3271,66.2291,66.2487,69555.0
2023-02-28 15:50:00,67.59,67.67,67.55,67.61,112732.0,66.2585,66.3369,66.2193,66.2781,112732.0
2023-02-28 15:55:00,67.62,67.65,67.48,67.48,162886.0,66.2879,66.3173,66.1507,66.1507,162886.0
2023-03-01 09:30:00,67.22,67.4,67.1,67.32,51235.0,65.8958,66.0722,65.7781,65.9938,51235.0
2023-03-01 09:35:00,67.26,67.46,67.12,67.46,70495.0,65.935,66.1311,65.7978,66.1311,70495.0
2023-03-01 09:40:00,67.46,67.5,67.33,67.4,61787.0,66.1311,66.1703,66.0036,66.0722,61787.0
2023-03-01 09:45:00,67.42,67.68,67.42,67.67,74879.0,66.0918,66.3467,66.0918,66.3369,74879.0
2023-03-01 09:50:00,67.67,67.71,67.59,67.66,144679.0,66.3369,66.3761,66.2585,66.3271,144679.0
2023-03-01 09:55:00,67.66,67.68,67.52,67.59,161476.0,66.3271,66.3467,66.1899,66.2585,161476.0
2023-03-01 10:00:00,67.63,67.75,67.51,67.56,92310.0,66.2977,66.4153,66.1801,66.2291,92310.0
2023-03-01 10:05:00,67.56,67.57,67.26,67.26,80687.0,66.2291,66.2389,65.935,65.935,80687.0
2023-03-01 10:10:00,67.25,67.25,67.01,67.09,152890.0,65.9252,65.9252,65.6899,65.7683,152890.0
2023-03-01 10:15:00,67.08,67.2,67.04,67.18,143377.0,65.7585,65.8762,65.7193,65.8566,143377.0
2023-03-01 10:20:00,67.19,67.28,67.15,67.19,88474.0,65.8664,65.9546,65.8272,65.8664,88474.0
2023-03-01 10:25:00,67.21,67.31,67.21,67.26,88030.0,65.886,65.984,65.886,65.935,88030.0
2023-03-01 10:30:00,67.24,67.26,67.12,67.17,81019.0,65.9154,65.935,65.7978,65.8468,81019.0
2023-03-01 10:35:00,67.17,67.44,67.17,67.37,64031.0,65.8468,66.1114,65.8468,66.0428,64031.0
2023-03-01 10:40:00,67.38,67.52,67.38,67.46,23358.0,66.0526,66.1899,66.0526,66.1311,23358.0
2023-03-01 10:45:00,67.48,67.6,67.45,67.58,21514.0,66.1507,66.2683,66.1213,66.2487,21514.0
2023-03-01 10:50:00,67.58,67.6,67.46,67.46,18461.0,66.2487,66.2683,66.1311,66.1311,18461.0
2023-03-01 10:55:00,67.48,67.54,67.39,67.49,45416.0,66.1507,66.2095,66.0624,66.1605,45416.0
2023-03-01 11:00:00,67.48,67.48,67.33,67.35,28002.0,66.1507,66.1507,66.0036,66.0232,28002.0
2023-03-01 11:05:00,67.34,67.39,67.14,67.17,40076.0,66.0134,66.0624,65.8174,65.8468,40076.0
2023-03-01 11:10:00,67.15,67.16,67.02,67.04,54510.0,65.8272,65.837,65.6997,65.7193,54510.0
2023-03-01 11:15:00,67.04,67.05,66.87,66.9,56020.0,65.7193,65.7291,65.5527,65.5821,56020.0
2023-03-01 11:20:00,66.91,66.98,66.88,66.92,86341.0,65.5919,65.6605,65.5625,65.6017,86341.0
2023-03-01 11:25:00,66.93,67.09,66.93,67.07,81955.0,65.6115,65.7683,65.6115,65.7487,81955.0
2023-03-01 11:30:00,67.07,67.11,67.05,67.09,43979.0,65.7487,65.788,65.7291,65.7683,43979.0
2023-03-01 11:35:00,67.1,67.12,67.01,67.06,115452.0,65.7781,65.7978,65.6899,65.7389,115452.0
2023-03-01 11:40:00,67.07,67.16,67.06,67.14,130921.0,65.7487,65.837,65.7389,65.8174,130921.0
2023-03-01 11:45:00,67.14,67.36,67.14,67.32,31071.0,65.8174,66.033,65.8174,65.9938,31071.0
2023-03-01 11:50:00,67.32,67.36,67.27,67.34,21817.0,65.9938,66.033,65.9448,66.0134,21817.0
2023-03-01 11:55:00,67.35,67.37,67.27,67.27,32405.0,66.0232,66.0428,65.9448,65.9448,32405.0
2023-03-01 12:00:00,67.27,67.3,67.26,67.29,68243.0,65.9448,65.9742,65.935,65.9644,68243.0
2023-03-01 12:05:00,67.28,67.37,67.27,67.37,19775.0,65.9546,66.0428,65.9448,66.0428,19775.0
2023-03-01 12:10:00,67.37,67.45,67.28,67.34,20778.0,66.0428,66.1213,65.9546,66.0134,20778.0
2023-03-01 12:15:00,67.35,67.43,67.35,67.42,16469.0,66.0232,66.1016,66.0232,66.0918,16469.0
2023-03-01 12:20:00,67.42,67.47,67.4,67.41,8018.0,66.0918,66.1409,66.0722,66.082,8018.0
2023-03-01 12:25:00,67.41,67.47,67.38,67.38,15880.0,66.082,66.1409,66.0526,66.0526,15880.0
2023-03-01 12:30:00,67.38,67.41,67.38,67.38,7017.0,66.0526,66.082,66.0526,66.0526,7017.0
2023-03-01 12:35:00,67.36,67.44,67.36,67.42,14542.0,66.033,66.1114,66.033,66.0918,14542.0
2023-03-01 12:40:00,67.43,67.47,67.42,67.47,15406.0,66.1016,66.1409,66.0918,66.1409,15406.0
2023-03-01 12:45:00,67.47,67.51,67.44,67.49,22280.0,66.1409,66.1801,66.1114,66.1605,22280.0
2023-03-01 12:50:00,67.49,67.51,67.45,67.45,10073.0,66.1605,66.1801,66.1213,66.1213,10073.0
2023-03-01 12:55:00,67.44,67.46,67.4,67.4,20937.0,66.1114,66.1311,66.0722,66.0722,20937.0
2023-03-01 13:00:00,67.42,67.42,67.32,67.32,17371.0,66.0918,66.0918,65.9938,65.9938,17371.0
2023-03-01 13:05:00,67.32,67.33,67.27,67.3,16374.0,65.9938,66.0036,65.9448,65.9742,16374.0
2023-03-01 13:10:00,67.3,67.36,67.3,67.36,11585.0,65.9742,66.033,65.9742,66.033,11585.0
2023-03-01 13:15:00,67.36,67.37,67.3,67.3,22606.0,66.033,66.0428,65.9742,65.9742,22606.0
2023-03-01 13:20:00,67.29,67.29,67.2,67.2,28697.0,65.9644,65.9644,65.8762,65.8762,28697.0
2023-03-01 13:25:00,67.21,67.24,67.15,67.15,8766.0,65.886,65.9154,65.8272,65.8272,8766.0
2023-03-01 13:30:00,67.14,67.14,67.1,67.11,24313.0,65.8174,65.8174,65.7781,65.788,24313.0
2023-03-01 13:35:00,67.12,67.16,67.11,67.13,8721.0,65.7978,65.837,65.788,65.8076,8721.0
2023-03-01 13:40:00,67.13,67.14,67.07,67.07,12784.0,65.8076,65.8174,65.7487,65.7487,12784.0
2023-03-01 13:45:00,67.06,67.07,66.98,67.06,14772.0,65.7389,65.7487,65.6605,65.7389,14772.0
2023-03-01 13:50:00,67.06,67.09,67.02,67.08,56062.0,65.7389,65.7683,65.6997,65.7585,56062.0
2023-03-01 13:55:00,67.09,67.09,67.02,67.09,34451.0,65.7683,65.7683,65.6997,65.7683,34451.0
2023-03-01 14:00:00,67.08,67.08,66.98,67.01,27263.0,65.7585,65.7585,65.6605,65.6899,27263.0
2023-03-01 14:05:00,67.0,67.01,66.96,67.0,11407.0,65.6801,65.6899,65.6409,65.6801,11407.0
2023-03-01 14:10:00,67.0,67.09,67.0,67.07,13072.0,65.6801,65.7683,65.6801,65.7487,13072.0
2023-03-01 14:15:00,67.05,67.05,66.99,67.0,20916.0,65.7291,65.7291,65.6703,65.6801,20916.0
2023-03-01 14:20:00,67.01,67.02,66.97,66.98,16943.0,65.6899,65.6997,65.6507,65.6605,16943.0
2023-03-01 14:25:00,66.98,66.98,66.85,66.86,88242.0,65.6605,65.6605,65.5331,65.5429,88242.0
2023-03-01 14:30:00,66.86,66.91,66.82,66.86,75649.0,65.5429,65.5919,65.5037,65.5429,75649.0
2023-03-01 14:35:00,66.86,66.88,66.84,66.88,34991.0,65.5429,65.5625,65.5233,65.5625,34991.0
2023-03-01 14:40:00,66.87,66.9,66.84,66.9,13974.0,65.5527,65.5821,65.5233,65.5821,13974.0
2023-03-01 14:45:00,66.89,66.91,66.86,66.86,10004.0,65.5723,65.5919,65.5429,65.5429,10004.0
2023-03-01 14:50:00,66.86,66.87,66.77,66.83,26297.0,65.5429,65.5527,65.4546,65.5135,26297.0
2023-03-01 14:55:00,66.83,66.86,66.79,66.84,38271.0,65.5135,65.5429,65.4743,65.5233,38271.0
2023-03-01 15:00:00,66.83,66.9,66.83,66.89,28417.0,65.5135,65.5821,65.5135,65.5723,28417.0
2023-03-01 15:05:00,66.89,66.97,66.89,66.96,16389.0,65.5723,65.6507,65.5723,65.6409,16389.0
2023-03-01 15:10:00,66.97,67.0,66.93,66.98,13981.0,65.6507,65.6801,65.6115,65.6605,13981.0
2023-03-01 15:15:00,66.98,67.06,66.96,67.03,21731.0,65.6605,65.7389,65.6409,65.7095,21731.0
2023-03-01 15:20:00,67.04,67.05,66.97,66.98,18315.0,65.7193,65.7291,65.6507,65.6605,18315.0
2023-03-01 15:25:00,66.98,67.0,66.95,66.95,23572.0,65.6605,65.6801,65.6311,65.6311,23572.0
2023-03-01 15:30:00,66.95,67.05,66.94,67.05,21846.0,65.6311,65.7291,65.6213,65.7291,21846.0
2023-03-01 15:35:00,67.05,67.05,66.96,66.98,25577.0,65.7291,65.7291,65.6409,65.6605,25577.0
2023-03-01 15:40:00,66.98,67.06,66.98,67.03,54280.0,65.6605,65.7389,65.6605,65.7095,54280.0
2023-03-01 15:45:00,67.03,67.05,66.99,67.0,50114.0,65.7095,65.7291,65.6703,65.6801,50114.0
2023-03-01 15:50:00,66.99,67.01,66.92,66.94,68406.0,65.6703,65.6899,65.6017,65.6213,68406.0
2023-03-01 15:55:00,66.94,66.98,66.89,66.97,75988.0,65.6213,65.6605,65.5723,65.6507,75988.0
2023-03-02 09:30:00,66.17,66.36,65.99,66.2,107961.0,64.8665,65.0527,64.69,64.8959,107961.0
2023-03-02 09:35:00,66.17,66.4,66.11,66.36,69884.0,64.8665,65.0919,64.8077,65.0527,69884.0
2023-03-02 09:40:00,66.37,66.39,66.24,66.3,57785.0,65.0625,65.0821,64.9351,64.9939,57785.0
2023-03-02 09:45:00,66.28,66.46,66.28,66.44,159277.0,64.9743,65.1508,64.9743,65.1311,159277.0
2023-03-02 09:50:00,66.41,66.6,66.4,66.57,74281.0,65.1017,65.288,65.0919,65.2586,74281.0
2023-03-02 09:55:00,66.57,66.57,66.37,66.49,37810.0,65.2586,65.2586,65.0625,65.1802,37810.0
2023-03-02 10:00:00,66.5,66.65,66.49,66.62,25598.0,65.19,65.337,65.1802,65.3076,25598.0
2023-03-02 10:05:00,66.63,66.65,66.51,66.57,22951.0,65.3174,65.337,65.1998,65.2586,22951.0
2023-03-02 10:10:00,66.56,66.57,66.48,66.57,45242.0,65.2488,65.2586,65.1704,65.2586,45242.0
2023-03-02 10:15:00,66.56,66.6,66.46,66.48,16912.0,65.2488,65.288,65.1508,65.1704,16912.0
2023-03-02 10:20:00,66.49,66.49,66.34,66.42,38134.0,65.1802,65.1802,65.0331,65.1115,38134.0
2023-03-02 10:25:00,66.42,66.59,66.37,66.55,23473.0,65.1115,65.2782,65.0625,65.239,23473.0
2023-03-02 10:30:00,66.56,66.66,66.46,66.62,24302.0,65.2488,65.3468,65.1508,65.3076,24302.0
2023-03-02 10:35:00,66.62,66.71,66.57,66.59,17922.0,65.3076,65.3958,65.2586,65.2782,17922.0
2023-03-02 10:40:00,66.59,66.62,66.58,66.62,9388.0,65.2782,65.3076,65.2684,65.3076,9388.0
2023-03-02 10:45:00,66.63,66.65,66.56,66.64,15754.0,65.3174,65.337,65.2488,65.3272,15754.0
2023-03-02 10:50:00,66.64,66.78,66.64,66.78,20200.0,65.3272,65.4645,65.3272,65.4645,20200.0
2023-03-02 10:55:00,66.79,66.79,66.73,66.74,17121.0,65.4743,65.4743,65.4154,65.4252,17121.0
2023-03-02 11:00:00,66.75,66.79,66.73,66.74,10517.0,65.435,65.4743,65.4154,65.4252,10517.0
2023-03-02 11:05:00,66.74,66.85,66.72,66.85,8031.0,65.4252,65.5331,65.4056,65.5331,8031.0
2023-03-02 11:10:00,66.84,66.84,66.77,66.77,11642.0,65.5233,65.5233,65.4546,65.4546,11642.0
2023-03-02 11:15:00,66.77,66.84,66.76,66.78,23022.0,65.4546,65.5233,65.4448,65.4645,23022.0
2023-03-02 11:20:00,66.77,66.78,66.7,66.73,12342.0,65.4546,65.4645,65.386,65.4154,12342.0
2023-03-02 11:25:00,66.73,66.76,66.67,66.68,17094.0,65.4154,65.4448,65.3566,65.3664,17094.0
2023-03-02 11:30:00,66.69,66.76,66.69,66.72,8802.0,65.3762,65.4448,65.3762,65.4056,8802.0
2023-03-02 11:35:00,66.71,66.71,66.64,66.66,23806.0,65.3958,65.3958,65.3272,65.3468,23806.0
2023-03-02 11:40:00,66.66,66.67,66.61,66.62,36796.0,65.3468,65.3566,65.2978,65.3076,36796.0
2023-03-02 11:45:00,66.61,66.63,66.58,66.62,10131.0,65.2978,65.3174,65.2684,65.3076,10131.0
2023-03-02 11:50:00,66.63,66.66,66.59,66.6,14493.0,65.3174,65.3468,65.2782,65.288,14493.0
2023-03-02 11:55:00,66.59,66.69,66.59,66.68,11215.0,65.2782,65.3762,65.2782,65.3664,11215.0
2023-03-02 12:00:00,66.69,66.76,66.68,66.75,11316.0,65.3762,65.4448,65.3664,65.435,11316.0
2023-03-02 12:05:00,66.75,66.75,66.69,66.72,17694.0,65.435,65.435,65.3762,65.4056,17694.0
2023-03-02 12:10:00,66.72,66.72,66.69,66.71,11069.0,65.4056,65.4056,65.3762,65.3958,11069.0
2023-03-02 12:15:00,66.72,66.73,66.64,66.65,19815.0,65.4056,65.4154,65.3272,65.337,19815.0
2023-03-02 12:20:00,66.65,66.73,66.64,66.73,13423.0,65.337,65.4154,65.3272,65.4154,13423.0
2023-03-02 12:25:00,66.73,66.8,66.72,66.78,29124.0,65.4154,65.4841,65.4056,65.4645,29124.0
2023-03-02 12:30:00,66.78,66.89,66.78,66.87,22253.0,65.4645,65.5723,65.4645,65.5527,22253.0
2023-03-02 12:35:00,66.86,66.87,66.8,66.82,9384.0,65.5429,65.5527,65.4841,65.5037,9384.0
2023-03-02 12:40:00,66.82,66.85,66.8,66.85,6913.0,65.5037,65.5331,65.4841,65.5331,6913.0
2023-03-02 12:45:00,66.85,66.86,66.83,66.84,5250.0,65.5331,65.5429,65.5135,65.5233,5250.0
2023-03-02 12:50:00,66.84,66.9,66.84,66.89,10766.0,65.5233,65.5821,65.5233,65.5723,10766.0
2023-03-02 12:55:00,66.88,66.92,66.87,66.92,13110.0,65.5625,65.6017,65.5527,65.6017,13110.0
2023-03-02 13:00:00,66.92,66.94,66.89,66.93,18353.0,65.6017,65.6213,65.5723,65.6115,18353.0
2023-03-02 13:05:00,66.92,66.94,66.9,66.92,29124.0,65.6017,65.6213,65.5821,65.6017,29124.0
2023-03-02 13:10:00,66.92,66.94,66.9,66.91,54785.0,65.6017,65.6213,65.5821,65.5919,54785.0
2023-03-02 13:15:00,66.92,66.94,66.89,66.94,14305.0,65.6017,65.6213,65.5723,65.6213,14305.0
2023-03-02 13:20:00,66.94,66.94,66.9,66.9,10760.0,65.6213,65.6213,65.5821,65.5821,10760.0
2023-03-02 13:25:00,66.89,66.89,66.84,66.84,9509.0,65.5723,65.5723,65.5233,65.5233,9509.0
2023-03-02 13:30:00,66.84,66.89,66.83,66.88,19259.0,65.5233,65.5723,65.5135,65.5625,19259.0
2023-03-02 13:35:00,66.89,67.18,66.88,67.06,67562.0,65.5723,65.8566,65.5625,65.7389,67562.0
2023-03-02 13:40:00,67.06,67.12,67.0,67.02,32643.0,65.7389,65.7978,65.6801,65.6997,32643.0
2023-03-02 13:45:00,67.02,67.06,66.99,67.04,12099.0,65.6997,65.7389,65.6703,65.7193,12099.0
2023-03-02 13:50:00,67.05,67.12,67.04,67.11,12299.0,65.7291,65.7978,65.7193,65.788,12299.0
2023-03-02 13:55:00,67.11,67.24,67.11,67.24,22919.0,65.788,65.9154,65.788,65.9154,22919.0
2023-03-02 14:00:00,67.25,67.4,67.25,67.32,20520.0,65.9252,66.0722,65.9252,65.9938,20520.0
2023-03-02 14:05:00,67.31,67.34,67.25,67.25,13270.0,65.984,66.0134,65.9252,65.9252,13270.0
2023-03-02 14:10:00,67.25,67.27,67.15,67.16,31787.0,65.9252,65.9448,65.8272,65.837,31787.0
2023-03-02 14:15:00,67.16,67.17,67.12,67.15,10296.0,65.837,65.8468,65.7978,65.8272,10296.0
2023-03-02 14:20:00,67.16,67.17,67.13,67.17,10709.0,65.837,65.8468,65.8076,65.8468,10709.0
2023-03-02 14:25:00,67.17,67.3,67.15,67.29,27638.0,65.8468,65.9742,65.8272,65.9644,27638.0
2023-03-02 14:30:00,67.29,67.32,67.23,67.24,17351.0,65.9644,65.9938,65.9056,65.9154,17351.0
2023-03-02 14:35:00,67.24,67.24,67.15,67.2,14654.0,65.9154,65.9154,65.8272,65.8762,14654.0
2023-03-02 14:40:00,67.18,67.23,67.18,67.19,11284.0,65.8566,65.9056,65.8566,65.8664,11284.0
2023-03-02 14:45:00,67.2,67.23,67.19,67.22,12565.0,65.8762,65.9056,65.8664,65.8958,12565.0
2023-03-02 14:50:00,67.22,67.24,67.19,67.2,42792.0,65.8958,65.9154,65.8664,65.8762,42792.0
2023-03-02 14:55:00,67.2,67.27,67.18,67.24,24786.0,65.8762,65.9448,65.8566,65.9154,24786.0
2023-03-02 15:00:00,67.23,67.33,67.19,67.21,29438.0,65.9056,66.0036,65.8664,65.886,29438.0
2023-03-02 15:05:00,67.2,67.24,67.2,67.22,9289.0,65.8762,65.9154,65.8762,65.8958,9289.0
2023-03-02 15:10:00,67.23,67.32,67.23,67.31,24734.0,65.9056,65.9938,65.9056,65.984,24734.0
2023-03-02 15:15:00,67.32,67.37,67.26,67.26,38699.0,65.9938,66.0428,65.935,65.935,38699.0
2023-03-02 15:20:00,67.26,67.32,67.25,67.3,18677.0,65.935,65.9938,65.9252,65.9742,18677.0
2023-03-02 15:25:00,67.3,67.38,67.3,67.34,18304.0,65.9742,66.0526,65.9742,66.0134,18304.0
2023-03-02 15:30:00,67.34,67.43,67.34,67.42,20309.0,66.0134,66.1016,66.0134,66.0918,20309.0
2023-03-02 15:35:00,67.43,67.57,67.42,67.54,57348.0,66.1016,66.2389,66.0918,66.2095,57348.0
2023-03-02 15:40:00,67.53,67.55,67.47,67.47,53313.0,66.1997,66.2193,66.1409,66.1409,53313.0
2023-03-02 15:45:00,67.46,67.49,67.42,67.46,38296.0,66.1311,66.1605,66.0918,66.1311,38296.0
2023-03-02 15:50:00,67.46,67.46,67.32,67.34,141017.0,66.1311,66.1311,65.9938,66.0134,141017.0
2023-03-02 15:55:00,67.35,67.45,67.35,67.45,80578.0,66.0232,66.1213,66.0232,66.1213,80578.0
2023-03-03 09:30:00,68.06,68.2,67.91,67.98,52777.0,66.7192,66.8565,66.5722,66.6408,52777.0
2023-03-03 09:35:00,67.96,68.0,67.78,67.81,25669.0,66.6212,66.6604,66.4448,66.4742,25669.0
2023-03-03 09:40:00,67.79,67.84,67.72,67.81,37285.0,66.4546,66.5036,66.3859,66.4742,37285.0
2023-03-03 09:45:00,67.81,67.91,67.8,67.88,28412.0,66.4742,66.5722,66.4644,66.5428,28412.0
2023-03-03 09:50:00,67.89,67.89,67.75,67.88,21346.0,66.5526,66.5526,66.4153,66.5428,21346.0
2023-03-03 09:55:00,67.88,67.92,67.86,67.88,42034.0,66.5428,66.582,66.5232,66.5428,42034.0
2023-03-03 10:00:00,67.88,67.95,67.58,67.68,76390.0,66.5428,66.6114,66.2487,66.3467,76390.0
2023-03-03 10:05:00,67.66,67.68,67.55,67.62,38153.0,66.3271,66.3467,66.2193,66.2879,38153.0
2023-03-03 10:10:00,67.62,67.85,67.59,67.85,22521.0,66.2879,66.5134,66.2585,66.5134,22521.0
2023-03-03 10:15:00,67.86,68.01,67.85,67.96,133358.0,66.5232,66.6702,66.5134,66.6212,133358.0
2023-03-03 10:20:00,67.96,68.13,67.94,68.09,34916.0,66.6212,66.7879,66.6016,66.7486,34916.0
2023-03-03 10:25:00,68.09,68.18,68.06,68.15,25896.0,66.7486,66.8369,66.7192,66.8075,25896.0
2023-03-03 10:30:00,68.16,68.17,68.05,68.06,40317.0,66.8173,66.8271,66.7094,66.7192,40317.0
2023-03-03 10:35:00,68.06,68.09,68.03,68.07,29761.0,66.7192,66.7486,66.6898,66.729,29761.0
2023-03-03 10:40:00,68.06,68.11,68.02,68.11,26288.0,66.7192,66.7683,66.68,66.7683,26288.0
2023-03-03 10:45:00,68.1,68.17,68.06,68.11,37570.0,66.7584,66.8271,66.7192,66.7683,37570.0
2023-03-03 10:50:00,68.1,68.1,67.96,67.98,25162.0,66.7584,66.7584,66.6212,66.6408,25162.0
2023-03-03 10:55:00,67.99,68.06,67.95,67.98,76015.0,66.6506,66.7192,66.6114,66.6408,76015.0
2023-03-03 11:00:00,67.98,68.09,67.97,68.03,15880.0,66.6408,66.7486,66.631,66.6898,15880.0
2023-03-03 11:05:00,68.03,68.15,68.03,68.15,15166.0,66.6898,66.8075,66.6898,66.8075,15166.0
2023-03-03 11:10:00,68.15,68.2,68.1,68.17,48379.0,66.8075,66.8565,66.7584,66.8271,48379.0
2023-03-03 11:15:00,68.17,68.24,68.15,68.21,23605.0,66.8271,66.8957,66.8075,66.8663,23605.0
2023-03-03 11:20:00,68.21,68.21,68.15,68.19,14058.0,66.8663,66.8663,66.8075,66.8467,14058.0
2023-03-03 11:25:00,68.19,68.21,68.17,68.19,10879.0,66.8467,66.8663,66.8271,66.8467,10879.0
2023-03-03 11:30:00,68.2,68.26,68.19,68.21,20688.0,66.8565,66.9153,66.8467,66.8663,20688.0
2023-03-03 11:35:00,68.22,68.28,68.18,68.19,24319.0,66.8761,66.9349,66.8369,66.8467,24319.0
2023-03-03 11:40:00,68.2,68.23,68.18,68.2,9686.0,66.8565,66.8859,66.8369,66.8565,9686.0
2023-03-03 11:45:00,68.2,68.32,68.2,68.29,17638.0,66.8565,66.9741,66.8565,66.9447,17638.0
2023-03-03 11:50:00,68.3,68.39,68.28,68.37,25615.0,66.9545,67.0427,66.9349,67.0231,25615.0
2023-03-03 11:55:00,68.35,68.44,68.35,68.4,21481.0,67.0035,67.0917,67.0035,67.0525,21481.0
2023-03-03 12:00:00,68.4,68.44,68.39,68.4,31821.0,67.0525,67.0917,67.0427,67.0525,31821.0
2023-03-03 12:05:00,68.41,68.43,68.39,68.39,9588.0,67.0623,67.0819,67.0427,67.0427,9588.0
2023-03-03 12:10:00,68.4,68.47,68.4,68.46,18500.0,67.0525,67.1212,67.0525,67.1114,18500.0
2023-03-03 12:15:00,68.45,68.49,68.44,68.48,18259.0,67.1016,67.1408,67.0917,67.131,18259.0
2023-03-03 12:20:00,68.48,68.51,68.45,68.48,33701.0,67.131,67.1604,67.1016,67.131,33701.0
2023-03-03 12:25:00,68.48,68.5,68.45,68.5,24274.0,67.131,67.1506,67.1016,67.1506,24274.0
2023-03-03 12:30:00,68.5,68.51,68.46,68.46,7763.0,67.1506,67.1604,67.1114,67.1114,7763.0
2023-03-03 12:35:00,68.46,68.47,68.41,68.44,17884.0,67.1114,67.1212,67.0623,67.0917,17884.0
2023-03-03 12:40:00,68.44,68.45,68.4,68.45,10849.0,67.0917,67.1016,67.0525,67.1016,10849.0
2023-03-03 12:45:00,68.45,68.49,68.44,68.46,16684.0,67.1016,67.1408,67.0917,67.1114,16684.0
2023-03-03 12:50:00,68.47,68.53,68.46,68.51,20895.0,67.1212,67.18,67.1114,67.1604,20895.0
2023-03-03 12:55:00,68.51,68.57,68.51,68.56,9670.0,67.1604,67.2192,67.1604,67.2094,9670.0
2023-03-03 13:00:00,68.56,68.59,68.54,68.58,7547.0,67.2094,67.2388,67.1898,67.229,7547.0
2023-03-03 13:05:00,68.57,68.64,68.57,68.62,19519.0,67.2192,67.2878,67.2192,67.2682,19519.0
2023-03-03 13:10:00,68.62,68.68,68.6,68.67,22350.0,67.2682,67.327,67.2486,67.3172,22350.0
2023-03-03 13:15:00,68.66,68.66,68.56,68.56,16930.0,67.3074,67.3074,67.2094,67.2094,16930.0
2023-03-03 13:20:00,68.56,68.58,68.54,68.55,19913.0,67.2094,67.229,67.1898,67.1996,19913.0
2023-03-03 13:25:00,68.56,68.64,68.55,68.62,12860.0,67.2094,67.2878,67.1996,67.2682,12860.0
2023-03-03 13:30:00,68.63,68.65,68.61,68.62,9402.0,67.278,67.2976,67.2584,67.2682,9402.0
2023-03-03 13:35:00,68.62,68.64,68.6,68.62,9866.0,67.2682,67.2878,67.2486,67.2682,9866.0
2023-03-03 13:40:00,68.62,68.65,68.59,68.63,12687.0,67.2682,67.2976,67.2388,67.278,12687.0
2023-03-03 13:45:00,68.62,68.66,68.61,68.66,7729.0,67.2682,67.3074,67.2584,67.3074,7729.0
2023-03-03 13:50:00,68.65,68.66,68.61,68.65,15707.0,67.2976,67.3074,67.2584,67.2976,15707.0
2023-03-03 13:55:00,68.66,68.67,68.62,68.66,12121.0,67.3074,67.3172,67.2682,67.3074,12121.0
2023-03-03 14:00:00,68.66,68.66,68.61,68.61,9313.0,67.3074,67.3074,67.2584,67.2584,9313.0
2023-03-03 14:05:00,68.6,68.69,68.59,68.67,14066.0,67.2486,67.3368,67.2388,67.3172,14066.0
2023-03-03 14:10:00,68.68,68.78,68.67,68.76,14017.0,67.327,67.4251,67.3172,67.4054,14017.0
2023-03-03 14:15:00,68.76,68.78,68.75,68.75,9640.0,67.4054,67.4251,67.3956,67.3956,9640.0
2023-03-03 14:20:00,68.75,68.81,68.74,68.8,30463.0,67.3956,67.4545,67.3858,67.4447,30463.0
2023-03-03 14:25:00,68.79,68.84,68.79,68.83,24958.0,67.4349,67.4839,67.4349,67.4741,24958.0
2023-03-03 14:30:00,68.84,68.86,68.82,68.83,9219.0,67.4839,67.5035,67.4643,67.4741,9219.0
2023-03-03 14:35:00,68.82,68.87,68.82,68.82,17214.0,67.4643,67.5133,67.4643,67.4643,17214.0
2023-03-03 14:40:00,68.81,68.86,68.79,68.86,49922.0,67.4545,67.5035,67.4349,67.5035,49922.0
2023-03-03 14:45:00,68.86,68.94,68.84,68.91,14192.0,67.5035,67.5819,67.4839,67.5525,14192.0
2023-03-03 14:50:00,68.91,68.95,68.89,68.93,23195.0,67.5525,67.5917,67.5329,67.5721,23195.0
2023-03-03 14:55:00,68.92,68.96,68.91,68.94,41198.0,67.5623,67.6015,67.5525,67.5819,41198.0
2023-03-03 15:00:00,68.95,68.96,68.92,68.96,17146.0,67.5917,67.6015,67.5623,67.6015,17146.0
2023-03-03 15:05:00,68.96,68.99,68.93,68.99,20668.0,67.6015,67.6309,67.5721,67.6309,20668.0
2023-03-03 15:10:00,68.98,68.99,68.93,68.94,39875.0,67.6211,67.6309,67.5721,67.5819,39875.0
2023-03-03 15:15:00,68.94,68.96,68.89,68.9,21742.0,67.5819,67.6015,67.5329,67.5427,21742.0
2023-03-03 15:20:00,68.91,68.96,68.89,68.89,16368.0,67.5525,67.6015,67.5329,67.5329,16368.0
2023-03-03 15:25:00,68.9,68.91,68.86,68.91,18808.0,67.5427,67.5525,67.5035,67.5525,18808.0
2023-03-03 15:30:00,68.91,68.91,68.86,68.89,35047.0,67.5525,67.5525,67.5035,67.5329,35047.0
2023-03-03 15:35:00,68.89,68.89,68.83,68.87,75168.0,67.5329,67.5329,67.4741,67.5133,75168.0
2023-03-03 15:40:00,68.87,68.88,68.8,68.88,107629.0,67.5133,67.5231,67.4447,67.5231,107629.0
2023-03-03 15:45:00,68.87,68.88,68.81,68.87,39342.0,67.5133,67.5231,67.4545,67.5133,39342.0
2023-03-03 15:50:00,68.87,68.87,68.79,68.82,63711.0,67.5133,67.5133,67.4349,67.4643,63711.0
2023-03-03 15:55:00,68.82,68.88,68.81,68.82,224339.0,67.4643,67.5231,67.4545,67.4643,224339.0
2023-03-06 09:30:00,69.13,69.13,68.81,68.99,61889.0,67.7682,67.7682,67.4545,67.6309,61889.0
2023-03-06 09:35:00,68.98,69.19,68.9,69.11,39366.0,67.6211,67.827,67.5427,67.7486,39366.0
2023-03-06 09:40:00,69.12,69.14,68.98,69.08,41155.0,67.7584,67.778,67.6211,67.7191,41155.0
2023-03-06 09:45:00,69.11,69.12,68.98,69.03,25751.0,67.7486,67.7584,67.6211,67.6701,25751.0
2023-03-06 09:50:00,69.05,69.13,68.98,69.08,28814.0,67.6897,67.7682,67.6211,67.7191,28814.0
2023-03-06 09:55:00,69.06,69.1,68.99,69.01,11827.0,67.6995,67.7387,67.6309,67.6505,11827.0
2023-03-06 10:00:00,68.99,69.0,68.84,68.93,93656.0,67.6309,67.6407,67.4839,67.5721,93656.0
2023-03-06 10:05:00,68.94,69.23,68.94,69.19,37410.0,67.5819,67.8662,67.5819,67.827,37410.0
2023-03-06 10:10:00,69.2,69.24,69.14,69.19,18373.0,67.8368,67.876,67.778,67.827,18373.0
2023-03-06 10:15:00,69.2,69.32,69.17,69.28,21400.0,67.8368,67.9544,67.8074,67.9152,21400.0
2023-03-06 10:20:00,69.28,69.32,69.11,69.23,32456.0,67.9152,67.9544,67.7486,67.8662,32456.0
2023-03-06 10:25:00,69.24,69.28,69.18,69.21,29472.0,67.876,67.9152,67.8172,67.8466,29472.0
2023-03-06 10:30:00,69.22,69.28,69.17,69.17,47450.0,67.8564,67.9152,67.8074,67.8074,47450.0
2023-03-06 10:35:00,69.16,69.19,69.03,69.04,22192.0,67.7976,67.827,67.6701,67.6799,22192.0
2023-03-06 10:40:00,69.03,69.1,68.88,69.06,33053.0,67.6701,67.7387,67.5231,67.6995,33053.0
2023-03-06 10:45:00,69.06,69.06,68.93,68.94,27367.0,67.6995,67.6995,67.5721,67.5819,27367.0
2023-03-06 10:50:00,68.95,68.97,68.88,68.93,14507.0,67.5917,67.6113,67.5231,67.5721,14507.0
2023-03-06 10:55:00,68.93,69.03,68.9,68.93,27417.0,67.5721,67.6701,67.5427,67.5721,27417.0
2023-03-06 11:00:00,68.93,68.96,68.88,68.9,13896.0,67.5721,67.6015,67.5231,67.5427,13896.0
2023-03-06 11:05:00,68.9,69.01,68.9,68.95,8283.0,67.5427,67.6505,67.5427,67.5917,8283.0
2023-03-06 11:10:00,68.95,68.98,68.87,68.89,10805.0,67.5917,67.6211,67.5133,67.5329,10805.0
2023-03-06 11:15:00,68.89,68.92,68.85,68.88,11075.0,67.5329,67.5623,67.4937,67.5231,11075.0
2023-03-06 11:20:00,68.88,68.89,68.72,68.78,45039.0,67.5231,67.5329,67.3662,67.4251,45039.0
2023-03-06 11:25:00,68.78,68.81,68.69,68.69,33615.0,67.4251,67.4545,67.3368,67.3368,33615.0
2023-03-06 11:30:00,68.69,68.74,68.68,68.7,11583.0,67.3368,67.3858,67.327,67.3466,11583.0
2023-03-06 11:35:00,68.71,68.77,68.69,68.75,9922.0,67.3564,67.4152,67.3368,67.3956,9922.0
2023-03-06 11:40:00,68.76,68.76,68.68,68.68,7555.0,67.4054,67.4054,67.327,67.327,7555.0
2023-03-06 11:45:00,68.68,68.7,68.62,68.66,19378.0,67.327,67.3466,67.2682,67.3074,19378.0
2023-03-06 11:50:00,68.66,68.71,68.63,68.7,17861.0,67.3074,67.3564,67.278,67.3466,17861.0
2023-03-06 11:55:00,68.71,68.75,68.67,68.72,8193.0,67.3564,67.3956,67.3172,67.3662,8193.0
2023-03-06 12:00:00,68.72,68.73,68.67,68.7,6681.0,67.3662,67.376,67.3172,67.3466,6681.0
2023-03-06 12:05:00,68.71,68.72,68.62,68.66,10079.0,67.3564,67.3662,67.2682,67.3074,10079.0
2023-03-06 12:10:00,68.67,68.74,68.67,68.74,10940.0,67.3172,67.3858,67.3172,67.3858,10940.0
2023-03-06 12:15:00,68.74,68.75,68.7,68.72,10398.0,67.3858,67.3956,67.3466,67.3662,10398.0
2023-03-06 12:20:00,68.74,68.76,68.71,68.73,6166.0,67.3858,67.4054,67.3564,67.376,6166.0
2023-03-06 12:25:00,68.72,68.72,68.67,68.71,5901.0,67.3662,67.3662,67.3172,67.3564,5901.0
2023-03-06 12:30:00,68.7,68.71,68.66,68.68,9810.0,67.3466,67.3564,67.3074,67.327,9810.0
2023-03-06 12:35:00,68.68,68.68,68.62,68.63,11072.0,67.327,67.327,67.2682,67.278,11072.0
2023-03-06 12:40:00,68.63,68.65,68.54,68.54,17378.0,67.278,67.2976,67.1898,67.1898,17378.0
2023-03-06 12:45:00,68.54,68.55,68.42,68.42,17113.0,67.1898,67.1996,67.0721,67.0721,17113.0
2023-03-06 12:50:00,68.43,68.48,68.42,68.46,9290.0,67.0819,67.131,67.0721,67.1114,9290.0
2023-03-06 12:55:00,68.47,68.52,68.45,68.48,6731.0,67.1212,67.1702,67.1016,67.131,6731.0
2023-03-06 13:00:00,68.49,68.52,68.45,68.47,6855.0,67.1408,67.1702,67.1016,67.1212,6855.0
2023-03-06 13:05:00,68.46,68.5,68.38,68.42,10323.0,67.1114,67.1506,67.0329,67.0721,10323.0
2023-03-06 13:10:00,68.41,68.43,68.38,68.42,7505.0,67.0623,67.0819,67.0329,67.0721,7505.0
2023-03-06 13:15:00,68.42,68.44,68.38,68.41,8132.0,67.0721,67.0917,67.0329,67.0623,8132.0
2023-03-06 13:20:00,68.42,68.43,68.37,68.38,7679.0,67.0721,67.0819,67.0231,67.0329,7679.0
2023-03-06 13:25:00,68.39,68.43,68.35,68.39,14565.0,67.0427,67.0819,67.0035,67.0427,14565.0
2023-03-06 13:30:00,68.38,68.41,68.36,68.37,14715.0,67.0329,67.0623,67.0133,67.0231,14715.0
2023-03-06 13:35:00,68.37,68.39,68.24,68.27,47736.0,67.0231,67.0427,66.8957,66.9251,47736.0
2023-03-06 13:40:00,68.26,68.3,68.24,68.28,14950.0,66.9153,66.9545,66.8957,66.9349,14950.0
2023-03-06 13:45:00,68.28,68.28,68.2,68.21,27575.0,66.9349,66.9349,66.8565,66.8663,27575.0
2023-03-06 13:50:00,68.21,68.23,68.16,68.18,9241.0,66.8663,66.8859,66.8173,66.8369,9241.0
2023-03-06 13:55:00,68.18,68.19,68.12,68.14,20054.0,66.8369,66.8467,66.7781,66.7977,20054.0
2023-03-06 14:00:00,68.15,68.24,68.15,68.24,10052.0,66.8075,66.8957,66.8075,66.8957,10052.0
2023-03-06 14:05:00,68.23,68.24,68.2,68.2,8290.0,66.8859,66.8957,66.8565,66.8565,8290.0
2023-03-06 14:10:00,68.2,68.22,68.16,68.2,10229.0,66.8565,66.8761,66.8173,66.8565,10229.0
2023-03-06 14:15:00,68.2,68.2,68.11,68.12,31502.0,66.8565,66.8565,66.7683,66.7781,31502.0
2023-03-06 14:20:00,68.12,68.13,68.07,68.11,23040.0,66.7781,66.7879,66.729,66.7683,23040.0
2023-03-06 14:25:00,68.1,68.14,68.02,68.14,39131.0,66.7584,66.7977,66.68,66.7977,39131.0
2023-03-06 14:30:00,68.13,68.21,68.13,68.15,22136.0,66.7879,66.8663,66.7879,66.8075,22136.0
2023-03-06 14:35:00,68.15,68.16,68.11,68.15,9876.0,66.8075,66.8173,66.7683,66.8075,9876.0
2023-03-06 14:40:00,68.14,68.21,68.13,68.2,7042.0,66.7977,66.8663,66.7879,66.8565,7042.0
2023-03-06 14:45:00,68.2,68.2,68.12,68.13,17933.0,66.8565,66.8565,66.7781,66.7879,17933.0
2023-03-06 14:50:00,68.12,68.15,68.1,68.15,11223.0,66.7781,66.8075,66.7584,66.8075,11223.0
2023-03-06 14:55:00,68.15,68.21,68.13,68.16,20530.0,66.8075,66.8663,66.7879,66.8173,20530.0
2023-03-06 15:00:00,68.16,68.19,68.09,68.09,16125.0,66.8173,66.8467,66.7486,66.7486,16125.0
2023-03-06 15:05:00,68.09,68.22,68.09,68.22,15390.0,66.7486,66.8761,66.7486,66.8761,15390.0
2023-03-06 15:10:00,68.22,68.24,68.1,68.12,44585.0,66.8761,66.8957,66.7584,66.7781,44585.0
2023-03-06 15:15:00,68.12,68.14,68.05,68.06,16443.0,66.7781,66.7977,66.7094,66.7192,16443.0
2023-03-06 15:20:00,68.05,68.1,68.02,68.04,49199.0,66.7094,66.7584,66.68,66.6996,49199.0
2023-03-06 15:25:00,68.04,68.06,67.98,67.98,13688.0,66.6996,66.7192,66.6408,66.6408,13688.0
2023-03-06 15:30:00,67.98,68.03,67.93,68.02,82672.0,66.6408,66.6898,66.5918,66.68,82672.0
2023-03-06 15:35:00,68.02,68.11,68.01,68.11,63999.0,66.68,66.7683,66.6702,66.7683,63999.0
2023-03-06 15:40:00,68.1,68.13,68.07,68.1,35892.0,66.7584,66.7879,66.729,66.7584,35892.0
2023-03-06 15:45:00,68.11,68.16,68.09,68.14,33432.0,66.7683,66.8173,66.7486,66.7977,33432.0
2023-03-06 15:50:00,68.14,68.16,68.1,68.13,81243.0,66.7977,66.8173,66.7584,66.7879,81243.0
2023-03-06 15:55:00,68.12,68.18,68.1,68.11,90312.0,66.7781,66.8369,66.7584,66.7683,90312.0
2023-03-07 09:30:00,68.22,68.26,67.9,68.13,71993.0,66.8761,66.9153,66.5624,66.7879,71993.0
2023-03-07 09:35:00,68.11,68.26,68.02,68.21,17992.0,66.7683,66.9153,66.68,66.8663,17992.0
2023-03-07 09:40:00,68.23,68.3,68.09,68.09,18697.0,66.8859,66.9545,66.7486,66.7486,18697.0
2023-03-07 09:45:00,68.08,68.35,68.08,68.33,30854.0,66.7388,67.0035,66.7388,66.9839,30854.0
2023-03-07 09:50:00,68.36,68.45,68.29,68.42,22769.0,67.0133,67.1016,66.9447,67.0721,22769.0
2023-03-07 09:55:00,68.44,68.48,68.38,68.48,8229.0,67.0917,67.131,67.0329,67.131,8229.0
2023-03-07 10:00:00,68.45,68.45,67.84,67.92,69760.0,67.1016,67.1016,66.5036,66.582,69760.0
2023-03-07 10:05:00,67.9,67.94,67.66,67.72,56333.0,66.5624,66.6016,66.3271,66.3859,56333.0
2023-03-07 10:10:00,67.71,67.86,67.65,67.84,67449.0,66.3761,66.5232,66.3173,66.5036,67449.0
2023-03-07 10:15:00,67.84,67.93,67.75,67.8,32540.0,66.5036,66.5918,66.4153,66.4644,32540.0
2023-03-07 10:20:00,67.81,68.09,67.74,67.93,69547.0,66.4742,66.7486,66.4055,66.5918,69547.0
2023-03-07 10:25:00,67.92,67.95,67.8,67.84,39439.0,66.582,66.6114,66.4644,66.5036,39439.0
2023-03-07 10:30:00,67.83,68.18,67.82,68.1,36228.0,66.4938,66.8369,66.484,66.7584,36228.0
2023-03-07 10:35:00,68.1,68.23,68.03,68.1,38901.0,66.7584,66.8859,66.6898,66.7584,38901.0
2023-03-07 10:40:00,68.09,68.09,67.85,67.87,33153.0,66.7486,66.7486,66.5134,66.533,33153.0
2023-03-07 10:45:00,67.86,68.04,67.83,68.0,26971.0,66.5232,66.6996,66.4938,66.6604,26971.0
2023-03-07 10:50:00,68.0,68.01,67.78,67.94,37273.0,66.6604,66.6702,66.4448,66.6016,37273.0
2023-03-07 10:55:00,67.94,67.95,67.71,67.72,27013.0,66.6016,66.6114,66.3761,66.3859,27013.0
2023-03-07 11:00:00,67.71,67.89,67.68,67.88,33770.0,66.3761,66.5526,66.3467,66.5428,33770.0
2023-03-07 11:05:00,67.88,67.93,67.85,67.87,17633.0,66.5428,66.5918,66.5134,66.533,17633.0
2023-03-07 11:10:00,67.89,67.97,67.82,67.83,84115.0,66.5526,66.631,66.484,66.4938,84115.0
2023-03-07 11:15:00,67.82,67.85,67.77,67.82,49688.0,66.484,66.5134,66.4349,66.484,49688.0
2023-03-07 11:20:00,67.82,67.83,67.76,67.8,39470.0,66.484,66.4938,66.4251,66.4644,39470.0
2023-03-07 11:25:00,67.8,67.86,67.77,67.79,14947.0,66.4644,66.5232,66.4349,66.4546,14947.0
2023-03-07 11:30:00,67.78,67.88,67.77,67.84,10714.0,66.4448,66.5428,66.4349,66.5036,10714.0
2023-03-07 11:35:00,67.85,67.95,67.83,67.93,13873.0,66.5134,66.6114,66.4938,66.5918,13873.0
2023-03-07 11:40:00,67.95,68.05,67.87,68.04,33273.0,66.6114,66.7094,66.533,66.6996,33273.0
2023-03-07 11:45:00,68.04,68.09,67.96,68.08,16300.0,66.6996,66.7486,66.6212,66.7388,16300.0
2023-03-07 11:50:00,68.09,68.14,67.98,68.0,50539.0,66.7486,66.7977,66.6408,66.6604,50539.0
2023-03-07 11:55:00,67.99,68.0,67.94,67.96,22673.0,66.6506,66.6604,66.6016,66.6212,22673.0
2023-03-07 12:00:00,67.95,67.99,67.93,67.95,28823.0,66.6114,66.6506,66.5918,66.6114,28823.0
2023-03-07 12:05:00,67.93,67.94,67.88,67.93,80109.0,66.5918,66.6016,66.5428,66.5918,80109.0
2023-03-07 12:10:00,67.93,68.0,67.92,67.93,52391.0,66.5918,66.6604,66.582,66.5918,52391.0
2023-03-07 12:15:00,67.93,68.07,67.93,68.06,48845.0,66.5918,66.729,66.5918,66.7192,48845.0
2023-03-07 12:20:00,68.09,68.32,68.09,68.13,92550.0,66.7486,66.9741,66.7486,66.7879,92550.0
2023-03-07 12:25:00,68.14,68.26,68.12,68.14,64815.0,66.7977,66.9153,66.7781,66.7977,64815.0
2023-03-07 12:30:00,68.13,68.16,68.1,68.15,16188.0,66.7879,66.8173,66.7584,66.8075,16188.0
2023-03-07 12:35:00,68.14,68.17,68.07,68.09,14923.0,66.7977,66.8271,66.729,66.7486,14923.0
2023-03-07 12:40:00,68.1,68.13,68.03,68.11,24295.0,66.7584,66.7879,66.6898,66.7683,24295.0
2023-03-07 12:45:00,68.11,68.15,68.07,68.15,9885.0,66.7683,66.8075,66.729,66.8075,9885.0
2023-03-07 12:50:00,68.13,68.17,68.03,68.03,20251.0,66.7879,66.8271,66.6898,66.6898,20251.0
2023-03-07 12:55:00,68.03,68.07,67.98,67.98,20609.0,66.6898,66.729,66.6408,66.6408,20609.0
2023-03-07 13:00:00,67.98,67.98,67.88,67.88,10870.0,66.6408,66.6408,66.5428,66.5428,10870.0
2023-03-07 13:05:00,67.89,67.89,67.81,67.84,12070.0,66.5526,66.5526,66.4742,66.5036,12070.0
2023-03-07 13:10:00,67.83,67.84,67.77,67.8,23079.0,66.4938,66.5036,66.4349,66.4644,23079.0
2023-03-07 13:15:00,67.8,67.83,67.75,67.75,12260.0,66.4644,66.4938,66.4153,66.4153,12260.0
2023-03-07 13:20:00,67.77,67.78,67.7,67.7,16135.0,66.4349,66.4448,66.3663,66.3663,16135.0
2023-03-07 13:25:00,67.7,67.75,67.69,67.74,51274.0,66.3663,66.4153,66.3565,66.4055,51274.0
2023-03-07 13:30:00,67.74,67.8,67.72,67.73,10013.0,66.4055,66.4644,66.3859,66.3957,10013.0
2023-03-07 13:35:00,67.71,67.73,67.64,67.65,10652.0,66.3761,66.3957,66.3075,66.3173,10652.0
2023-03-07 13:40:00,67.64,67.64,67.54,67.55,59265.0,66.3075,66.3075,66.2095,66.2193,59265.0
2023-03-07 13:45:00,67.55,67.59,67.53,67.54,12982.0,66.2193,66.2585,66.1997,66.2095,12982.0
2023-03-07 13:50:00,67.53,67.6,67.53,67.58,10138.0,66.1997,66.2683,66.1997,66.2487,10138.0
2023-03-07 13:55:00,67.59,67.59,67.55,67.55,19012.0,66.2585,66.2585,66.2193,66.2193,19012.0
2023-03-07 14:00:00,67.55,67.63,67.55,67.6,21713.0,66.2193,66.2977,66.2193,66.2683,21713.0
2023-03-07 14:05:00,67.6,67.62,67.57,67.59,10732.0,66.2683,66.2879,66.2389,66.2585,10732.0
2023-03-07 14:10:00,67.59,67.61,67.56,67.6,9325.0,66.2585,66.2781,66.2291,66.2683,9325.0
2023-03-07 14:15:00,67.59,67.64,67.56,67.63,18799.0,66.2585,66.3075,66.2291,66.2977,18799.0
2023-03-07 14:20:00,67.63,67.64,67.53,67.56,40715.0,66.2977,66.3075,66.1997,66.2291,40715.0
2023-03-07 14:25:00,67.56,67.59,67.54,67.57,10401.0,66.2291,66.2585,66.2095,66.2389,10401.0
2023-03-07 14:30:00,67.58,67.6,67.51,67.54,12482.0,66.2487,66.2683,66.1801,66.2095,12482.0
2023-03-07 14:35:00,67.54,67.55,67.51,67.52,9107.0,66.2095,66.2193,66.1801,66.1899,9107.0
2023-03-07 14:40:00,67.51,67.54,67.46,67.46,15830.0,66.1801,66.2095,66.1311,66.1311,15830.0
2023-03-07 14:45:00,67.46,67.51,67.44,67.45,18534.0,66.1311,66.1801,66.1114,66.1213,18534.0
2023-03-07 14:50:00,67.45,67.49,67.44,67.45,17212.0,66.1213,66.1605,66.1114,66.1213,17212.0
2023-03-07 14:55:00,67.45,67.45,67.4,67.44,25759.0,66.1213,66.1213,66.0722,66.1114,25759.0
2023-03-07 15:00:00,67.43,67.52,67.43,67.48,60410.0,66.1016,66.1899,66.1016,66.1507,60410.0
2023-03-07 15:05:00,67.48,67.56,67.48,67.54,15654.0,66.1507,66.2291,66.1507,66.2095,15654.0
2023-03-07 15:10:00,67.55,67.63,67.55,67.61,25205.0,66.2193,66.2977,66.2193,66.2781,25205.0
2023-03-07 15:15:00,67.61,67.69,67.61,67.65,18219.0,66.2781,66.3565,66.2781,66.3173,18219.0
2023-03-07 15:20:00,67.64,67.66,67.6,67.61,17051.0,66.3075,66.3271,66.2683,66.2781,17051.0
2023-03-07 15:25:00,67.6,67.6,67.51,67.53,21661.0,66.2683,66.2683,66.1801,66.1997,21661.0
2023-03-07 15:30:00,67.54,67.61,67.51,67.59,25762.0,66.2095,66.2781,66.1801,66.2585,25762.0
2023-03-07 15:35:00,67.6,67.67,67.58,67.62,38186.0,66.2683,66.3369,66.2487,66.2879,38186.0
2023-03-07 15:40:00,67.63,67.67,67.58,67.58,22789.0,66.2977,66.3369,66.2487,66.2487,22789.0
2023-03-07 15:45:00,67.58,67.59,67.47,67.47,53479.0,66.2487,66.2585,66.1409,66.1409,53479.0
2023-03-07 15:50:00,67.48,67.5,67.42,67.45,117142.0,66.1507,66.1703,66.0918,66.1213,117142.0
2023-03-07 15:55:00,67.44,67.47,67.4,67.44,95235.0,66.1114,66.1409,66.0722,66.1114,95235.0
2023-03-08 09:30:00,67.77,67.78,67.48,67.49,43214.0,66.4349,66.4448,66.1507,66.1605,43214.0
2023-03-08 09:35:00,67.49,67.49,67.26,67.36,55911.0,66.1605,66.1605,65.935,66.033,55911.0
2023-03-08 09:40:00,67.36,67.44,67.29,67.3,40946.0,66.033,66.1114,65.9644,65.9742,40946.0
2023-03-08 09:45:00,67.31,67.62,67.31,67.58,37525.0,65.984,66.2879,65.984,66.2487,37525.0
2023-03-08 09:50:00,67.57,67.64,67.53,67.59,22766.0,66.2389,66.3075,66.1997,66.2585,22766.0
2023-03-08 09:55:00,67.6,67.74,67.6,67.7,21535.0,66.2683,66.4055,66.2683,66.3663,21535.0
2023-03-08 10:00:00,67.7,67.72,67.34,67.64,59650.0,66.3663,66.3859,66.0134,66.3075,59650.0
2023-03-08 10:05:00,67.63,67.88,67.62,67.81,37157.0,66.2977,66.5428,66.2879,66.4742,37157.0
2023-03-08 10:10:00,67.81,67.91,67.76,67.78,47329.0,66.4742,66.5722,66.4251,66.4448,47329.0
2023-03-08 10:15:00,67.78,67.82,67.66,67.68,26604.0,66.4448,66.484,66.3271,66.3467,26604.0
2023-03-08 10:20:00,67.71,68.02,67.62,67.99,33390.0,66.3761,66.68,66.2879,66.6506,33390.0
2023-03-08 10:25:00,67.94,68.0,67.87,67.87,54591.0,66.6016,66.6604,66.533,66.533,54591.0
2023-03-08 10:30:00,67.87,67.99,67.8,67.95,30678.0,66.533,66.6506,66.4644,66.6114,30678.0
2023-03-08 10:35:00,67.94,67.99,67.89,67.92,25052.0,66.6016,66.6506,66.5526,66.582,25052.0
2023-03-08 10:40:00,67.92,67.93,67.84,67.89,24808.0,66.582,66.5918,66.5036,66.5526,24808.0
2023-03-08 10:45:00,67.9,67.93,67.76,67.78,20664.0,66.5624,66.5918,66.4251,66.4448,20664.0
2023-03-08 10:50:00,67.79,67.85,67.74,67.78,28614.0,66.4546,66.5134,66.4055,66.4448,28614.0
2023-03-08 10:55:00,67.78,67.79,67.66,67.72,18924.0,66.4448,66.4546,66.3271,66.3859,18924.0
2023-03-08 11:00:00,67.73,67.81,67.71,67.77,17371.0,66.3957,66.4742,66.3761,66.4349,17371.0
2023-03-08 11:05:00,67.79,67.85,67.75,67.76,16208.0,66.4546,66.5134,66.4153,66.4251,16208.0
2023-03-08 11:10:00,67.77,67.79,67.68,67.75,11823.0,66.4349,66.4546,66.3467,66.4153,11823.0
2023-03-08 11:15:00,67.75,67.8,67.73,67.76,10961.0,66.4153,66.4644,66.3957,66.4251,10961.0
2023-03-08 11:20:00,67.76,67.8,67.7,67.78,16007.0,66.4251,66.4644,66.3663,66.4448,16007.0
2023-03-08 11:25:00,67.78,67.86,67.73,67.78,17862.0,66.4448,66.5232,66.3957,66.4448,17862.0
2023-03-08 11:30:00,67.79,67.8,67.63,67.64,16575.0,66.4546,66.4644,66.2977,66.3075,16575.0
2023-03-08 11:35:00,67.62,67.66,67.59,67.66,18481.0,66.2879,66.3271,66.2585,66.3271,18481.0
2023-03-08 11:40:00,67.66,67.76,67.66,67.74,12649.0,66.3271,66.4251,66.3271,66.4055,12649.0
2023-03-08 11:45:00,67.75,67.92,67.73,67.89,17080.0,66.4153,66.582,66.3957,66.5526,17080.0
2023-03-08 11:50:00,67.9,67.92,67.86,67.86,64492.0,66.5624,66.582,66.5232,66.5232,64492.0
2023-03-08 11:55:00,67.85,67.88,67.78,67.82,45214.0,66.5134,66.5428,66.4448,66.484,45214.0
2023-03-08 12:00:00,67.81,67.85,67.81,67.84,16131.0,66.4742,66.5134,66.4742,66.5036,16131.0
2023-03-08 12:05:00,67.84,67.87,67.75,67.76,33119.0,66.5036,66.533,66.4153,66.4251,33119.0
2023-03-08 12:10:00,67.77,67.82,67.7,67.75,22246.0,66.4349,66.484,66.3663,66.4153,22246.0
2023-03-08 12:15:00,67.75,67.8,67.71,67.79,14135.0,66.4153,66.4644,66.3761,66.4546,14135.0
2023-03-08 12:20:00,67.8,67.8,67.75,67.76,8931.0,66.4644,66.4644,66.4153,66.4251,8931.0
2023-03-08 12:25:00,67.75,67.77,67.68,67.71,15308.0,66.4153,66.4349,66.3467,66.3761,15308.0
2023-03-08 12:30:00,67.7,67.71,67.55,67.6,23449.0,66.3663,66.3761,66.2193,66.2683,23449.0
2023-03-08 12:35:00,67.59,67.66,67.59,67.66,9738.0,66.2585,66.3271,66.2585,66.3271,9738.0
2023-03-08 12:40:00,67.67,67.73,67.67,67.69,26557.0,66.3369,66.3957,66.3369,66.3565,26557.0
2023-03-08 12:45:00,67.69,67.73,67.66,67.68,14594.0,66.3565,66.3957,66.3271,66.3467,14594.0
2023-03-08 12:50:00,67.68,67.68,67.63,67.66,9055.0,66.3467,66.3467,66.2977,66.3271,9055.0
2023-03-08 12:55:00,67.66,67.66,67.61,67.65,8334.0,66.3271,66.3271,66.2781,66.3173,8334.0
2023-03-08 13:00:00,67.65,67.71,67.54,67.59,57159.0,66.3173,66.3761,66.2095,66.2585,57159.0
2023-03-08 13:05:00,67.58,67.63,67.54,67.54,12724.0,66.2487,66.2977,66.2095,66.2095,12724.0
2023-03-08 13:10:00,67.55,67.55,67.49,67.51,18051.0,66.2193,66.2193,66.1605,66.1801,18051.0
2023-03-08 13:15:00,67.5,67.51,67.44,67.49,33589.0,66.1703,66.1801,66.1114,66.1605,33589.0
2023-03-08 13:20:00,67.48,67.54,67.45,67.49,19678.0,66.1507,66.2095,66.1213,66.1605,19678.0
2023-03-08 13:25:00,67.5,67.51,67.45,67.47,36916.0,66.1703,66.1801,66.1213,66.1409,36916.0
2023-03-08 13:30:00,67.46,67.52,67.44,67.5,13035.0,66.1311,66.1899,66.1114,66.1703,13035.0
2023-03-08 13:35:00,67.48,67.49,67.42,67.42,10785.0,66.1507,66.1605,66.0918,66.0918,10785.0
2023-03-08 13:40:00,67.42,67.46,67.41,67.46,34285.0,66.0918,66.1311,66.082,66.1311,34285.0
2023-03-08 13:45:00,67.45,67.47,67.39,67.44,10620.0,66.1213,66.1409,66.0624,66.1114,10620.0
2023-03-08 13:50:00,67.42,67.48,67.39,67.48,39915.0,66.0918,66.1507,66.0624,66.1507,39915.0
2023-03-08 13:55:00,67.49,67.49,67.41,67.44,27136.0,66.1605,66.1605,66.082,66.1114,27136.0
2023-03-08 14:00:00,67.45,67.51,67.44,67.5,12347.0,66.1213,66.1801,66.1114,66.1703,12347.0
2023-03-08 14:05:00,67.5,67.56,67.48,67.55,46163.0,66.1703,66.2291,66.1507,66.2193,46163.0
2023-03-08 14:10:00,67.56,67.65,67.56,67.6,28277.0,66.2291,66.3173,66.2291,66.2683,28277.0
2023-03-08 14:15:00,67.59,67.61,67.54,67.57,28267.0,66.2585,66.2781,66.2095,66.2389,28267.0
2023-03-08 14:20:00,67.57,67.61,67.57,67.6,7624.0,66.2389,66.2781,66.2389,66.2683,7624.0
2023-03-08 14:25:00,67.59,67.66,67.59,67.66,13459.0,66.2585,66.3271,66.2585,66.3271,13459.0
2023-03-08 14:30:00,67.66,67.68,67.65,67.65,42884.0,66.3271,66.3467,66.3173,66.3173,42884.0
2023-03-08 14:35:00,67.65,67.71,67.62,67.67,41276.0,66.3173,66.3761,66.2879,66.3369,41276.0
2023-03-08 14:40:00,67.67,67.7,67.64,67.64,21212.0,66.3369,66.3663,66.3075,66.3075,21212.0
2023-03-08 14:45:00,67.64,67.66,67.63,67.64,10957.0,66.3075,66.3271,66.2977,66.3075,10957.0
2023-03-08 14:50:00,67.64,67.64,67.59,67.61,51810.0,66.3075,66.3075,66.2585,66.2781,51810.0
2023-03-08 14:55:00,67.6,67.6,67.53,67.55,15221.0,66.2683,66.2683,66.1997,66.2193,15221.0
2023-03-08 15:00:00,67.55,67.61,67.54,67.59,15165.0,66.2193,66.2781,66.2095,66.2585,15165.0
2023-03-08 15:05:00,67.58,67.64,67.57,67.64,15995.0,66.2487,66.3075,66.2389,66.3075,15995.0
2023-03-08 15:10:00,67.63,67.67,67.62,67.67,18206.0,66.2977,66.3369,66.2879,66.3369,18206.0
2023-03-08 15:15:00,67.67,67.72,67.64,67.69,25522.0,66.3369,66.3859,66.3075,66.3565,25522.0
2023-03-08 15:20:00,67.68,67.72,67.68,67.68,27717.0,66.3467,66.3859,66.3467,66.3467,27717.0
2023-03-08 15:25:00,67.68,67.76,67.67,67.76,17523.0,66.3467,66.4251,66.3369,66.4251,17523.0
2023-03-08 15:30:00,67.75,67.84,67.75,67.84,26408.0,66.4153,66.5036,66.4153,66.5036,26408.0
2023-03-08 15:35:00,67.84,67.98,67.82,67.97,109170.0,66.5036,66.6408,66.484,66.631,109170.0
2023-03-08 15:40:00,67.97,68.1,67.96,68.09,239024.0,66.631,66.7584,66.6212,66.7486,239024.0
2023-03-08 15:45:00,68.08,68.18,68.08,68.13,109697.0,66.7388,66.8369,66.7388,66.7879,109697.0
2023-03-08 15:50:00,68.13,68.15,68.08,68.11,99691.0,66.7879,66.8075,66.7388,66.7683,99691.0
2023-03-08 15:55:00,68.1,68.14,68.09,68.11,79033.0,66.7584,66.7977,66.7486,66.7683,79033.0
2023-03-09 09:30:00,68.14,68.39,68.1,68.37,29313.0,66.7977,67.0427,66.7584,67.0231,29313.0
2023-03-09 09:35:00,68.4,68.51,68.37,68.49,37909.0,67.0525,67.1604,67.0231,67.1408,37909.0
2023-03-09 09:40:00,68.51,68.55,68.38,68.48,50543.0,67.1604,67.1996,67.0329,67.131,50543.0
2023-03-09 09:45:00,68.49,68.81,68.49,68.75,41503.0,67.1408,67.4545,67.1408,67.3956,41503.0
2023-03-09 09:50:00,68.77,68.82,68.54,68.58,32975.0,67.4152,67.4643,67.1898,67.229,32975.0
2023-03-09 09:55:00,68.57,68.59,68.46,68.56,27061.0,67.2192,67.2388,67.1114,67.2094,27061.0
2023-03-09 10:00:00,68.56,68.68,68.52,68.67,107825.0,67.2094,67.327,67.1702,67.3172,107825.0
2023-03-09 10:05:00,68.68,68.76,68.59,68.66,27788.0,67.327,67.4054,67.2388,67.3074,27788.0
2023-03-09 10:10:00,68.66,68.68,68.5,68.53,21711.0,67.3074,67.327,67.1506,67.18,21711.0
2023-03-09 10:15:00,68.52,68.56,68.4,68.52,17605.0,67.1702,67.2094,67.0525,67.1702,17605.0
2023-03-09 10:20:00,68.52,68.57,68.5,68.51,17552.0,67.1702,67.2192,67.1506,67.1604,17552.0
2023-03-09 10:25:00,68.51,68.52,68.37,68.46,21779.0,67.1604,67.1702,67.0231,67.1114,21779.0
2023-03-09 10:30:00,68.48,68.55,68.46,68.52,22724.0,67.131,67.1996,67.1114,67.1702,22724.0
2023-03-09 10:35:00,68.52,68.59,68.5,68.51,23056.0,67.1702,67.2388,67.1506,67.1604,23056.0
2023-03-09 10:40:00,68.51,68.56,68.47,68.53,31013.0,67.1604,67.2094,67.1212,67.18,31013.0
2023-03-09 10:45:00,68.52,68.54,68.42,68.52,25207.0,67.1702,67.1898,67.0721,67.1702,25207.0
2023-03-09 10:50:00,68.52,68.56,68.49,68.55,16096.0,67.1702,67.2094,67.1408,67.1996,16096.0
2023-03-09 10:55:00,68.54,68.54,68.33,68.34,23987.0,67.1898,67.1898,66.9839,66.9937,23987.0
2023-03-09 11:00:00,68.34,68.35,68.24,68.31,35581.0,66.9937,67.0035,66.8957,66.9643,35581.0
2023-03-09 11:05:00,68.3,68.3,68.16,68.22,34888.0,66.9545,66.9545,66.8173,66.8761,34888.0
2023-03-09 11:10:00,68.21,68.26,68.18,68.22,30952.0,66.8663,66.9153,66.8369,66.8761,30952.0
2023-03-09 11:15:00,68.22,68.29,68.2,68.25,22002.0,66.8761,66.9447,66.8565,66.9055,22002.0
2023-03-09 11:20:00,68.25,68.32,68.24,68.31,16052.0,66.9055,66.9741,66.8957,66.9643,16052.0
2023-03-09 11:25:00,68.3,68.3,68.22,68.25,18640.0,66.9545,66.9545,66.8761,66.9055,18640.0
2023-03-09 11:30:00,68.25,68.34,68.25,68.31,18678.0,66.9055,66.9937,66.9055,66.9643,18678.0
2023-03-09 11:35:00,68.33,68.37,68.28,68.33,27573.0,66.9839,67.0231,66.9349,66.9839,27573.0
2023-03-09 11:40:00,68.32,68.34,68.28,68.32,24140.0,66.9741,66.9937,66.9349,66.9741,24140.0
2023-03-09 11:45:00,68.31,68.37,68.25,68.34,26761.0,66.9643,67.0231,66.9055,66.9937,26761.0
2023-03-09 11:50:00,68.32,68.32,68.26,68.29,27900.0,66.9741,66.9741,66.9153,66.9447,27900.0
2023-03-09 11:55:00,68.28,68.28,68.2,68.24,11799.0,66.9349,66.9349,66.8565,66.8957,11799.0
2023-03-09 12:00:00,68.24,68.26,68.05,68.12,38519.0,66.8957,66.9153,66.7094,66.7781,38519.0
2023-03-09 12:05:00,68.11,68.17,68.06,68.17,19614.0,66.7683,66.8271,66.7192,66.8271,19614.0
2023-03-09 12:10:00,68.18,68.21,68.17,68.2,14250.0,66.8369,66.8663,66.8271,66.8565,14250.0
2023-03-09 12:15:00,68.2,68.26,68.17,68.24,32314.0,66.8565,66.9153,66.8271,66.8957,32314.0
2023-03-09 12:20:00,68.24,68.34,68.22,68.3,14414.0,66.8957,66.9937,66.8761,66.9545,14414.0
2023-03-09 12:25:00,68.3,68.37,68.28,68.35,14344.0,66.9545,67.0231,66.9349,67.0035,14344.0
2023-03-09 12:30:00,68.36,68.38,68.31,68.32,25903.0,67.0133,67.0329,66.9643,66.9741,25903.0
2023-03-09 12:35:00,68.31,68.31,68.2,68.23,17082.0,66.9643,66.9643,66.8565,66.8859,17082.0
2023-03-09 12:40:00,68.22,68.28,68.17,68.19,14295.0,66.8761,66.9349,66.8271,66.8467,14295.0
2023-03-09 12:45:00,68.19,68.19,68.11,68.14,46221.0,66.8467,66.8467,66.7683,66.7977,46221.0
2023-03-09 12:50:00,68.15,68.2,68.14,68.2,11618.0,66.8075,66.8565,66.7977,66.8565,11618.0
2023-03-09 12:55:00,68.2,68.25,68.19,68.23,8626.0,66.8565,66.9055,66.8467,66.8859,8626.0
2023-03-09 13:00:00,68.22,68.36,68.22,68.33,78078.0,66.8761,67.0133,66.8761,66.9839,78078.0
2023-03-09 13:05:00,68.32,68.39,68.32,68.36,15178.0,66.9741,67.0427,66.9741,67.0133,15178.0
2023-03-09 13:10:00,68.35,68.35,68.26,68.26,12651.0,67.0035,67.0035,66.9153,66.9153,12651.0
2023-03-09 13:15:00,68.25,68.27,68.18,68.2,24389.0,66.9055,66.9251,66.8369,66.8565,24389.0
2023-03-09 13:20:00,68.2,68.24,68.11,68.11,20210.0,66.8565,66.8957,66.7683,66.7683,20210.0
2023-03-09 13:25:00,68.1,68.1,67.94,68.02,97214.0,66.7584,66.7584,66.6016,66.68,97214.0
2023-03-09 13:30:00,68.01,68.01,67.92,67.97,44448.0,66.6702,66.6702,66.582,66.631,44448.0
2023-03-09 13:35:00,67.97,67.98,67.84,67.85,12866.0,66.631,66.6408,66.5036,66.5134,12866.0
2023-03-09 13:40:00,67.85,67.96,67.85,67.94,19495.0,66.5134,66.6212,66.5134,66.6016,19495.0
2023-03-09 13:45:00,67.94,67.95,67.76,67.78,39738.0,66.6016,66.6114,66.4251,66.4448,39738.0
2023-03-09 13:50:00,67.78,67.84,67.71,67.76,57469.0,66.4448,66.5036,66.3761,66.4251,57469.0
2023-03-09 13:55:00,67.77,67.85,67.76,67.84,16363.0,66.4349,66.5134,66.4251,66.5036,16363.0
2023-03-09 14:00:00,67.84,67.86,67.74,67.74,38839.0,66.5036,66.5232,66.4055,66.4055,38839.0
2023-03-09 14:05:00,67.73,67.76,67.68,67.73,278999.0,66.3957,66.4251,66.3467,66.3957,278999.0
2023-03-09 14:10:00,67.72,67.79,67.69,67.78,36176.0,66.3859,66.4546,66.3565,66.4448,36176.0
2023-03-09 14:15:00,67.77,67.85,67.76,67.79,44424.0,66.4349,66.5134,66.4251,66.4546,44424.0
2023-03-09 14:20:00,67.78,67.89,67.75,67.89,38478.0,66.4448,66.5526,66.4153,66.5526,38478.0
2023-03-09 14:25:00,67.9,67.92,67.86,67.86,20938.0,66.5624,66.582,66.5232,66.5232,20938.0
2023-03-09 14:30:00,67.86,67.86,67.7,67.74,26555.0,66.5232,66.5232,66.3663,66.4055,26555.0
2023-03-09 14:35:00,67.74,67.86,67.74,67.83,17184.0,66.4055,66.5232,66.4055,66.4938,17184.0
2023-03-09 14:40:00,67.84,67.92,67.84,67.86,15663.0,66.5036,66.582,66.5036,66.5232,15663.0
2023-03-09 14:45:00,67.85,67.92,67.75,67.79,21726.0,66.5134,66.582,66.4153,66.4546,21726.0
2023-03-09 14:50:00,67.79,67.79,67.67,67.68,21323.0,66.4546,66.4546,66.3369,66.3467,21323.0
2023-03-09 14:55:00,67.67,67.7,67.6,67.62,38362.0,66.3369,66.3663,66.2683,66.2879,38362.0
2023-03-09 15:00:00,67.64,67.66,67.59,67.59,15754.0,66.3075,66.3271,66.2585,66.2585,15754.0
2023-03-09 15:05:00,67.58,67.6,67.46,67.5,61884.0,66.2487,66.2683,66.1311,66.1703,61884.0
2023-03-09 15:10:00,67.5,67.54,67.44,67.47,32073.0,66.1703,66.2095,66.1114,66.1409,32073.0
2023-03-09 15:15:00,67.46,67.46,67.23,67.24,39418.0,66.1311,66.1311,65.9056,65.9154,39418.0
2023-03-09 15:20:00,67.22,67.31,67.12,67.21,108493.0,65.8958,65.984,65.7978,65.886,108493.0
2023-03-09 15:25:00,67.2,67.35,67.16,67.22,47286.0,65.8762,66.0232,65.837,65.8958,47286.0
2023-03-09 15:30:00,67.21,67.37,67.17,67.33,81249.0,65.886,66.0428,65.8468,66.0036,81249.0
2023-03-09 15:35:00,67.33,67.37,67.2,67.33,78980.0,66.0036,66.0428,65.8762,66.0036,78980.0
2023-03-09 15:40:00,67.32,67.33,67.23,67.23,77567.0,65.9938,66.0036,65.9056,65.9056,77567.0
2023-03-09 15:45:00,67.24,67.24,67.05,67.12,53218.0,65.9154,65.9154,65.7291,65.7978,53218.0
2023-03-09 15:50:00,67.11,67.27,67.08,67.19,83995.0,65.788,65.9448,65.7585,65.8664,83995.0
2023-03-09 15:55:00,67.19,67.2,66.97,67.02,142974.0,65.8664,65.8762,65.6507,65.6997,142974.0
2023-03-10 09:30:00,67.11,67.11,66.63,66.64,66962.0,65.788,65.788,65.3174,65.3272,66962.0
2023-03-10 09:35:00,66.62,66.64,66.34,66.34,92256.0,65.3076,65.3272,65.0331,65.0331,92256.0
2023-03-10 09:40:00,66.34,66.4,65.95,66.02,177914.0,65.0331,65.0919,64.6508,64.7194,177914.0
2023-03-10 09:45:00,66.03,66.05,65.63,65.93,170719.0,64.7292,64.7488,64.3371,64.6312,170719.0
2023-03-10 09:50:00,65.92,66.15,65.83,65.9,130613.0,64.6214,64.8469,64.5332,64.6018,130613.0
2023-03-10 09:55:00,65.91,66.21,65.81,66.14,83091.0,64.6116,64.9057,64.5136,64.8371,83091.0
2023-03-10 10:00:00,66.14,66.37,66.08,66.15,106559.0,64.8371,65.0625,64.7782,64.8469,106559.0
2023-03-10 10:05:00,66.16,66.35,66.16,66.29,69668.0,64.8567,65.0429,64.8567,64.9841,69668.0
2023-03-10 10:10:00,66.28,66.29,66.11,66.15,135848.0,64.9743,64.9841,64.8077,64.8469,135848.0
2023-03-10 10:15:00,66.13,66.15,65.96,66.03,63711.0,64.8273,64.8469,64.6606,64.7292,63711.0
2023-03-10 10:20:00,66.01,66.11,65.86,66.08,98172.0,64.7096,64.8077,64.5626,64.7782,98172.0
2023-03-10 10:25:00,66.08,66.24,66.07,66.14,67812.0,64.7782,64.9351,64.7684,64.8371,67812.0
2023-03-10 10:30:00,66.15,66.52,66.15,66.36,129094.0,64.8469,65.2096,64.8469,65.0527,129094.0
2023-03-10 10:35:00,66.38,66.53,66.38,66.41,53262.0,65.0723,65.2194,65.0723,65.1017,53262.0
2023-03-10 10:40:00,66.43,66.52,66.19,66.23,124641.0,65.1213,65.2096,64.8861,64.9253,124641.0
2023-03-10 10:45:00,66.23,66.28,66.11,66.16,92661.0,64.9253,64.9743,64.8077,64.8567,92661.0
2023-03-10 10:50:00,66.14,66.23,66.01,66.23,75141.0,64.8371,64.9253,64.7096,64.9253,75141.0
2023-03-10 10:55:00,66.23,66.66,66.23,66.63,73327.0,64.9253,65.3468,64.9253,65.3174,73327.0
2023-03-10 11:00:00,66.64,66.64,66.49,66.57,73514.0,65.3272,65.3272,65.1802,65.2586,73514.0
2023-03-10 11:05:00,66.58,66.93,66.57,66.89,191219.0,65.2684,65.6115,65.2586,65.5723,191219.0
2023-03-10 11:10:00,66.88,66.95,66.71,66.74,157519.0,65.5625,65.6311,65.3958,65.4252,157519.0
2023-03-10 11:15:00,66.73,66.77,66.57,66.76,94683.0,65.4154,65.4546,65.2586,65.4448,94683.0
2023-03-10 11:20:00,66.76,66.95,66.75,66.95,74144.0,65.4448,65.6311,65.435,65.6311,74144.0
2023-03-10 11:25:00,66.94,67.1,66.92,67.01,120183.0,65.6213,65.7781,65.6017,65.6899,120183.0
2023-03-10 11:30:00,67.01,67.15,67.0,67.1,77455.0,65.6899,65.8272,65.6801,65.7781,77455.0
2023-03-10 11:35:00,67.11,67.15,66.95,67.0,141846.0,65.788,65.8272,65.6311,65.6801,141846.0
2023-03-10 11:40:00,67.0,67.07,66.82,66.87,83203.0,65.6801,65.7487,65.5037,65.5527,83203.0
2023-03-10 11:45:00,66.86,66.89,66.49,66.49,158558.0,65.5429,65.5723,65.1802,65.1802,158558.0
2023-03-10 11:50:00,66.48,66.48,66.33,66.39,48654.0,65.1704,65.1704,65.0233,65.0821,48654.0
2023-03-10 11:55:00,66.39,66.41,66.18,66.19,56201.0,65.0821,65.1017,64.8763,64.8861,56201.0
2023-03-10 12:00:00,66.19,66.28,66.17,66.18,71595.0,64.8861,64.9743,64.8665,64.8763,71595.0
2023-03-10 12:05:00,66.19,66.24,65.92,65.92,52447.0,64.8861,64.9351,64.6214,64.6214,52447.0
2023-03-10 12:10:00,65.91,66.04,65.89,65.98,51219.0,64.6116,64.739,64.592,64.6802,51219.0
2023-03-10 12:15:00,65.97,66.03,65.91,65.92,65924.0,64.6704,64.7292,64.6116,64.6214,65924.0
2023-03-10 12:20:00,65.91,66.04,65.89,65.93,34877.0,64.6116,64.739,64.592,64.6312,34877.0
2023-03-10 12:25:00,65.92,65.97,65.88,65.97,44541.0,64.6214,64.6704,64.5822,64.6704,44541.0
2023-03-10 12:30:00,65.97,66.22,65.93,66.11,110452.0,64.6704,64.9155,64.6312,64.8077,110452.0
2023-03-10 12:35:00,66.12,66.17,65.96,65.99,66579.0,64.8175,64.8665,64.6606,64.69,66579.0
2023-03-10 12:40:00,65.98,65.98,65.78,65.87,47442.0,64.6802,64.6802,64.4842,64.5724,47442.0
2023-03-10 12:45:00,65.86,65.88,65.76,65.76,48089.0,64.5626,64.5822,64.4645,64.4645,48089.0
2023-03-10 12:50:00,65.76,65.8,65.64,65.66,121800.0,64.4645,64.5038,64.3469,64.3665,121800.0
2023-03-10 12:55:00,65.66,65.66,65.54,65.56,190581.0,64.3665,64.3665,64.2489,64.2685,190581.0
2023-03-10 13:00:00,65.56,65.69,65.53,65.55,74801.0,64.2685,64.3959,64.2391,64.2587,74801.0
2023-03-10 13:05:00,65.54,65.58,65.47,65.52,81511.0,64.2489,64.2881,64.1803,64.2293,81511.0
2023-03-10 13:10:00,65.52,65.56,65.45,65.45,32208.0,64.2293,64.2685,64.1607,64.1607,32208.0
2023-03-10 13:15:00,65.44,65.46,65.34,65.34,81007.0,64.1508,64.1705,64.0528,64.0528,81007.0
2023-03-10 13:20:00,65.34,65.38,65.22,65.25,47864.0,64.0528,64.092,63.9352,63.9646,47864.0
2023-03-10 13:25:00,65.25,65.25,65.07,65.16,125838.0,63.9646,63.9646,63.7881,63.8764,125838.0
2023-03-10 13:30:00,65.17,65.22,65.0,65.01,59639.0,63.8862,63.9352,63.7195,63.7293,59639.0
2023-03-10 13:35:00,65.01,65.09,64.97,65.01,67674.0,63.7293,63.8077,63.6901,63.7293,67674.0
2023-03-10 13:40:00,65.01,65.01,64.87,64.95,85154.0,63.7293,63.7293,63.5921,63.6705,85154.0
2023-03-10 13:45:00,64.95,65.0,64.82,64.84,146117.0,63.6705,63.7195,63.5431,63.5627,146117.0
2023-03-10 13:50:00,64.83,64.88,64.76,64.81,117342.0,63.5529,63.6019,63.4842,63.5333,117342.0
2023-03-10 13:55:00,64.8,64.84,64.74,64.79,78098.0,63.5235,63.5627,63.4646,63.5137,78098.0
2023-03-10 14:00:00,64.8,65.16,64.79,65.13,85685.0,63.5235,63.8764,63.5137,63.847,85685.0
2023-03-10 14:05:00,65.13,65.38,65.05,65.38,161894.0,63.847,64.092,63.7685,64.092,161894.0
2023-03-10 14:10:00,65.38,65.48,65.2,65.21,106426.0,64.092,64.1901,63.9156,63.9254,106426.0
2023-03-10 14:15:00,65.2,65.3,65.14,65.3,48520.0,63.9156,64.0136,63.8568,64.0136,48520.0
2023-03-10 14:20:00,65.29,65.36,65.18,65.21,41710.0,64.0038,64.0724,63.896,63.9254,41710.0
2023-03-10 14:25:00,65.21,65.26,65.07,65.1,49188.0,63.9254,63.9744,63.7881,63.8175,49188.0
2023-03-10 14:30:00,65.09,65.34,65.09,65.28,59162.0,63.8077,64.0528,63.8077,63.994,59162.0
2023-03-10 14:35:00,65.28,65.52,65.25,65.47,79437.0,63.994,64.2293,63.9646,64.1803,79437.0
2023-03-10 14:40:00,65.46,65.59,65.39,65.39,47668.0,64.1705,64.2979,64.1018,64.1018,47668.0
2023-03-10 14:45:00,65.4,65.78,65.4,65.77,78841.0,64.1116,64.4842,64.1116,64.4743,78841.0
2023-03-10 14:50:00,65.76,65.8,65.66,65.79,88454.0,64.4645,64.5038,64.3665,64.494,88454.0
2023-03-10 14:55:00,65.78,65.9,65.67,65.76,71116.0,64.4842,64.6018,64.3763,64.4645,71116.0
2023-03-10 15:00:00,65.76,65.8,65.59,65.65,105657.0,64.4645,64.5038,64.2979,64.3567,105657.0
2023-03-10 15:05:00,65.65,65.72,65.46,65.72,138446.0,64.3567,64.4253,64.1705,64.4253,138446.0
2023-03-10 15:10:00,65.71,65.86,65.6,65.71,109837.0,64.4155,64.5626,64.3077,64.4155,109837.0
2023-03-10 15:15:00,65.71,65.76,65.45,65.45,134522.0,64.4155,64.4645,64.1607,64.1607,134522.0
2023-03-10 15:20:00,65.46,65.51,65.42,65.5,195074.0,64.1705,64.2195,64.1312,64.2097,195074.0
2023-03-10 15:25:00,65.51,65.66,65.49,65.61,77148.0,64.2195,64.3665,64.1999,64.3175,77148.0
2023-03-10 15:30:00,65.6,65.64,65.5,65.5,114084.0,64.3077,64.3469,64.2097,64.2097,114084.0
2023-03-10 15:35:00,65.49,65.49,65.36,65.38,68320.0,64.1999,64.1999,64.0724,64.092,68320.0
2023-03-10 15:40:00,65.38,65.39,65.27,65.34,203229.0,64.092,64.1018,63.9842,64.0528,203229.0
2023-03-10 15:45:00,65.34,65.37,65.3,65.35,71768.0,64.0528,64.0822,64.0136,64.0626,71768.0
2023-03-10 15:50:00,65.35,65.5,65.32,65.43,186135.0,64.0626,64.2097,64.0332,64.141,186135.0
2023-03-10 15:55:00,65.43,65.54,65.36,65.48,175436.0,64.141,64.2489,64.0724,64.1901,175436.0
2023-03-13 09:30:00,64.65,64.92,64.3,64.7,178854.0,63.3764,63.6411,63.0333,63.4254,178854.0
2023-03-13 09:35:00,64.69,64.87,64.59,64.81,117938.0,63.4156,63.5921,63.3176,63.5333,117938.0
2023-03-13 09:40:00,64.81,64.9,64.44,64.57,255000.0,63.5333,63.6215,63.1705,63.298,255000.0
2023-03-13 09:45:00,64.56,65.28,64.43,65.22,258399.0,63.2882,63.994,63.1607,63.9352,258399.0
2023-03-13 09:50:00,65.2,65.49,65.08,65.44,281922.0,63.9156,64.1999,63.7979,64.1508,281922.0
2023-03-13 09:55:00,65.41,65.77,65.27,65.64,108516.0,64.1214,64.4743,63.9842,64.3469,108516.0
2023-03-13 10:00:00,65.63,65.68,65.38,65.55,146891.0,64.3371,64.3861,64.092,64.2587,146891.0
2023-03-13 10:05:00,65.53,65.87,65.29,65.69,205309.0,64.2391,64.5724,64.0038,64.3959,205309.0
2023-03-13 10:10:00,65.7,65.76,65.34,65.43,90145.0,64.4057,64.4645,64.0528,64.141,90145.0
2023-03-13 10:15:00,65.42,65.44,65.06,65.09,135559.0,64.1312,64.1508,63.7783,63.8077,135559.0
2023-03-13 10:20:00,65.1,65.26,64.95,65.06,68613.0,63.8175,63.9744,63.6705,63.7783,68613.0
2023-03-13 10:25:00,65.08,65.11,64.83,64.89,69062.0,63.7979,63.8274,63.5529,63.6117,69062.0
2023-03-13 10:30:00,64.91,65.36,64.86,65.34,104442.0,63.6313,64.0724,63.5823,64.0528,104442.0
2023-03-13 10:35:00,65.34,65.4,65.02,65.2,79353.0,64.0528,64.1116,63.7391,63.9156,79353.0
2023-03-13 10:40:00,65.22,65.32,64.99,65.27,98349.0,63.9352,64.0332,63.7097,63.9842,98349.0
2023-03-13 10:45:00,65.28,65.41,65.18,65.28,109699.0,63.994,64.1214,63.896,63.994,109699.0
2023-03-13 10:50:00,65.27,65.34,64.88,65.06,84331.0,63.9842,64.0528,63.6019,63.7783,84331.0
2023-03-13 10:55:00,65.06,65.58,65.05,65.54,91959.0,63.7783,64.2881,63.7685,64.2489,91959.0
2023-03-13 11:00:00,65.55,65.85,65.42,65.63,109772.0,64.2587,64.5528,64.1312,64.3371,109772.0
2023-03-13 11:05:00,65.64,65.74,65.49,65.61,96887.0,64.3469,64.4449,64.1999,64.3175,96887.0
2023-03-13 11:10:00,65.6,65.92,65.59,65.66,114787.0,64.3077,64.6214,64.2979,64.3665,114787.0
2023-03-13 11:15:00,65.66,65.85,65.64,65.76,133770.0,64.3665,64.5528,64.3469,64.4645,133770.0
2023-03-13 11:20:00,65.76,65.92,65.55,65.71,202798.0,64.4645,64.6214,64.2587,64.4155,202798.0
2023-03-13 11:25:00,65.72,66.04,65.58,66.01,220274.0,64.4253,64.739,64.2881,64.7096,220274.0
2023-03-13 11:30:00,66.01,66.03,65.63,65.65,100914.0,64.7096,64.7292,64.3371,64.3567,100914.0
2023-03-13 11:35:00,65.65,65.66,65.47,65.56,78009.0,64.3567,64.3665,64.1803,64.2685,78009.0
2023-03-13 11:40:00,65.57,65.87,65.55,65.8,62107.0,64.2783,64.5724,64.2587,64.5038,62107.0
2023-03-13 11:45:00,65.83,66.01,65.64,65.97,95966.0,64.5332,64.7096,64.3469,64.6704,95966.0
2023-03-13 11:50:00,65.96,65.98,65.53,65.54,113213.0,64.6606,64.6802,64.2391,64.2489,113213.0
2023-03-13 11:55:00,65.5,65.8,65.46,65.76,114062.0,64.2097,64.5038,64.1705,64.4645,114062.0
2023-03-13 12:00:00,65.77,66.11,65.63,65.72,152798.0,64.4743,64.8077,64.3371,64.4253,152798.0
2023-03-13 12:05:00,65.73,65.99,65.7,65.93,83757.0,64.4351,64.69,64.4057,64.6312,83757.0
2023-03-13 12:10:00,65.92,65.92,65.53,65.68,86253.0,64.6214,64.6214,64.2391,64.3861,86253.0
2023-03-13 12:15:00,65.68,65.92,65.64,65.72,90599.0,64.3861,64.6214,64.3469,64.4253,90599.0
2023-03-13 12:20:00,65.73,65.8,65.5,65.52,89721.0,64.4351,64.5038,64.2097,64.2293,89721.0
2023-03-13 12:25:00,65.51,65.68,65.49,65.63,54630.0,64.2195,64.3861,64.1999,64.3371,54630.0
2023-03-13 12:30:00,65.64,65.67,65.39,65.42,68908.0,64.3469,64.3763,64.1018,64.1312,68908.0
2023-03-13 12:35:00,65.43,65.67,65.43,65.61,92720.0,64.141,64.3763,64.141,64.3175,92720.0
2023-03-13 12:40:00,65.61,65.83,65.6,65.65,92709.0,64.3175,64.5332,64.3077,64.3567,92709.0
2023-03-13 12:45:00,65.65,65.73,65.32,65.37,90298.0,64.3567,64.4351,64.0332,64.0822,90298.0
2023-03-13 12:50:00,65.37,65.53,65.29,65.47,58624.0,64.0822,64.2391,64.0038,64.1803,58624.0
2023-03-13 12:55:00,65.48,65.54,65.36,65.45,47718.0,64.1901,64.2489,64.0724,64.1607,47718.0
2023-03-13 13:00:00,65.45,65.49,65.21,65.35,62771.0,64.1607,64.1999,63.9254,64.0626,62771.0
2023-03-13 13:05:00,65.35,65.5,65.26,65.49,40307.0,64.0626,64.2097,63.9744,64.1999,40307.0
2023-03-13 13:10:00,65.5,65.6,65.48,65.6,77053.0,64.2097,64.3077,64.1901,64.3077,77053.0
2023-03-13 13:15:00,65.58,65.73,65.5,65.59,44522.0,64.2881,64.4351,64.2097,64.2979,44522.0
2023-03-13 13:20:00,65.58,65.62,65.46,65.47,24644.0,64.2881,64.3273,64.1705,64.1803,24644.0
2023-03-13 13:25:00,65.47,65.58,65.4,65.52,53091.0,64.1803,64.2881,64.1116,64.2293,53091.0
2023-03-13 13:30:00,65.53,65.58,65.38,65.39,48799.0,64.2391,64.2881,64.092,64.1018,48799.0
2023-03-13 13:35:00,65.39,65.79,65.34,65.71,76763.0,64.1018,64.494,64.0528,64.4155,76763.0
2023-03-13 13:40:00,65.72,65.76,65.57,65.68,58005.0,64.4253,64.4645,64.2783,64.3861,58005.0
2023-03-13 13:45:00,65.69,65.71,65.57,65.59,28913.0,64.3959,64.4155,64.2783,64.2979,28913.0
2023-03-13 13:50:00,65.59,65.71,65.56,65.61,27977.0,64.2979,64.4155,64.2685,64.3175,27977.0
2023-03-13 13:55:00,65.61,65.78,65.6,65.72,38584.0,64.3175,64.4842,64.3077,64.4253,38584.0
2023-03-13 14:00:00,65.74,65.92,65.72,65.81,64730.0,64.4449,64.6214,64.4253,64.5136,64730.0
2023-03-13 14:05:00,65.81,65.83,65.73,65.76,38328.0,64.5136,64.5332,64.4351,64.4645,38328.0
2023-03-13 14:10:00,65.74,65.87,65.72,65.84,58059.0,64.4449,64.5724,64.4253,64.543,58059.0
2023-03-13 14:15:00,65.85,65.98,65.82,65.9,50079.0,64.5528,64.6802,64.5234,64.6018,50079.0
2023-03-13 14:20:00,65.9,65.95,65.84,65.94,33188.0,64.6018,64.6508,64.543,64.641,33188.0
2023-03-13 14:25:00,65.95,66.0,65.75,65.83,57885.0,64.6508,64.6998,64.4547,64.5332,57885.0
2023-03-13 14:30:00,65.83,66.04,65.83,65.98,71925.0,64.5332,64.739,64.5332,64.6802,71925.0
2023-03-13 14:35:00,65.98,65.98,65.66,65.74,55726.0,64.6802,64.6802,64.3665,64.4449,55726.0
2023-03-13 14:40:00,65.74,65.89,65.67,65.77,74283.0,64.4449,64.592,64.3763,64.4743,74283.0
2023-03-13 14:45:00,65.76,65.76,65.6,65.69,54053.0,64.4645,64.4645,64.3077,64.3959,54053.0
2023-03-13 14:50:00,65.69,65.75,65.62,65.72,45373.0,64.3959,64.4547,64.3273,64.4253,45373.0
2023-03-13 14:55:00,65.74,65.78,65.65,65.76,41486.0,64.4449,64.4842,64.3567,64.4645,41486.0
2023-03-13 15:00:00,65.76,65.8,65.52,65.52,58308.0,64.4645,64.5038,64.2293,64.2293,58308.0
2023-03-13 15:05:00,65.53,65.74,65.5,65.53,66837.0,64.2391,64.4449,64.2097,64.2391,66837.0
2023-03-13 15:10:00,65.53,65.69,65.53,65.65,44923.0,64.2391,64.3959,64.2391,64.3567,44923.0
2023-03-13 15:15:00,65.66,65.68,65.5,65.51,46194.0,64.3665,64.3861,64.2097,64.2195,46194.0
2023-03-13 15:20:00,65.51,65.52,65.28,65.31,96760.0,64.2195,64.2293,63.994,64.0234,96760.0
2023-03-13 15:25:00,65.31,65.33,65.17,65.26,165326.0,64.0234,64.043,63.8862,63.9744,165326.0
2023-03-13 15:30:00,65.26,65.49,65.25,65.46,209127.0,63.9744,64.1999,63.9646,64.1705,209127.0
2023-03-13 15:35:00,65.45,65.56,65.41,65.53,121205.0,64.1607,64.2685,64.1214,64.2391,121205.0
2023-03-13 15:40:00,65.53,65.67,65.46,65.52,158626.0,64.2391,64.3763,64.1705,64.2293,158626.0
2023-03-13 15:45:00,65.52,65.57,65.42,65.46,198712.0,64.2293,64.2783,64.1312,64.1705,198712.0
2023-03-13 15:50:00,65.45,65.45,65.29,65.33,207962.0,64.1607,64.1607,64.0038,64.043,207962.0
2023-03-13 15:55:00,65.34,65.36,65.24,65.28,233541.0,64.0528,64.0724,63.9548,63.994,233541.0
2023-03-14 09:30:00,66.4,66.88,66.26,66.3,194880.0,65.0919,65.5625,64.9547,64.9939,194880.0
2023-03-14 09:35:00,66.35,66.58,66.27,66.44,135624.0,65.0429,65.2684,64.9645,65.1311,135624.0
2023-03-14 09:40:00,66.45,66.62,66.37,66.42,136779.0,65.141,65.3076,65.0625,65.1115,136779.0
2023-03-14 09:45:00,66.42,66.55,66.35,66.49,61908.0,65.1115,65.239,65.0429,65.1802,61908.0
2023-03-14 09:50:00,66.48,66.54,66.18,66.28,106844.0,65.1704,65.2292,64.8763,64.9743,106844.0
2023-03-14 09:55:00,66.26,66.36,66.16,66.24,96733.0,64.9547,65.0527,64.8567,64.9351,96733.0
2023-03-14 10:00:00,66.26,66.29,66.04,66.28,63780.0,64.9547,64.9841,64.739,64.9743,63780.0
2023-03-14 10:05:00,66.28,66.42,66.22,66.29,58920.0,64.9743,65.1115,64.9155,64.9841,58920.0
2023-03-14 10:10:00,66.28,66.45,66.11,66.44,57190.0,64.9743,65.141,64.8077,65.1311,57190.0
2023-03-14 10:15:00,66.45,66.47,66.3,66.34,37183.0,65.141,65.1606,64.9939,65.0331,37183.0
2023-03-14 10:20:00,66.34,66.58,66.28,66.57,28306.0,65.0331,65.2684,64.9743,65.2586,28306.0
2023-03-14 10:25:00,66.55,66.63,66.51,66.59,36283.0,65.239,65.3174,65.1998,65.2782,36283.0
2023-03-14 10:30:00,66.58,66.67,66.51,66.63,74358.0,65.2684,65.3566,65.1998,65.3174,74358.0
2023-03-14 10:35:00,66.62,66.66,66.48,66.54,44583.0,65.3076,65.3468,65.1704,65.2292,44583.0
2023-03-14 10:40:00,66.54,66.63,66.49,66.56,27830.0,65.2292,65.3174,65.1802,65.2488,27830.0
2023-03-14 10:45:00,66.58,66.68,66.55,66.65,17492.0,65.2684,65.3664,65.239,65.337,17492.0
2023-03-14 10:50:00,66.66,66.7,66.6,66.67,18414.0,65.3468,65.386,65.288,65.3566,18414.0
2023-03-14 10:55:00,66.66,66.69,66.42,66.44,20234.0,65.3468,65.3762,65.1115,65.1311,20234.0
2023-03-14 11:00:00,66.46,66.54,66.38,66.46,46570.0,65.1508,65.2292,65.0723,65.1508,46570.0
2023-03-14 11:05:00,66.46,66.56,66.43,66.55,20770.0,65.1508,65.2488,65.1213,65.239,20770.0
2023-03-14 11:10:00,66.56,66.6,66.53,66.6,45990.0,65.2488,65.288,65.2194,65.288,45990.0
2023-03-14 11:15:00,66.61,66.7,66.61,66.68,13917.0,65.2978,65.386,65.2978,65.3664,13917.0
2023-03-14 11:20:00,66.68,66.81,66.66,66.79,17564.0,65.3664,65.4939,65.3468,65.4743,17564.0
2023-03-14 11:25:00,66.79,66.81,66.68,66.7,40049.0,65.4743,65.4939,65.3664,65.386,40049.0
2023-03-14 11:30:00,66.72,66.73,66.66,66.67,28406.0,65.4056,65.4154,65.3468,65.3566,28406.0
2023-03-14 11:35:00,66.67,66.74,66.66,66.71,35217.0,65.3566,65.4252,65.3468,65.3958,35217.0
2023-03-14 11:40:00,66.72,66.74,66.63,66.69,20284.0,65.4056,65.4252,65.3174,65.3762,20284.0
2023-03-14 11:45:00,66.7,66.7,66.58,66.6,32231.0,65.386,65.386,65.2684,65.288,32231.0
2023-03-14 11:50:00,66.6,66.75,66.6,66.75,14362.0,65.288,65.435,65.288,65.435,14362.0
2023-03-14 11:55:00,66.74,66.75,66.7,66.7,35167.0,65.4252,65.435,65.386,65.386,35167.0
2023-03-14 12:00:00,66.72,66.76,66.63,66.66,12559.0,65.4056,65.4448,65.3174,65.3468,12559.0
2023-03-14 12:05:00,66.64,66.66,66.55,66.63,17091.0,65.3272,65.3468,65.239,65.3174,17091.0
2023-03-14 12:10:00,66.63,66.7,66.6,66.68,24393.0,65.3174,65.386,65.288,65.3664,24393.0
2023-03-14 12:15:00,66.68,66.73,66.63,66.68,14586.0,65.3664,65.4154,65.3174,65.3664,14586.0
2023-03-14 12:20:00,66.67,66.69,66.6,66.62,24855.0,65.3566,65.3762,65.288,65.3076,24855.0
2023-03-14 12:25:00,66.62,66.62,66.52,66.53,18804.0,65.3076,65.3076,65.2096,65.2194,18804.0
2023-03-14 12:30:00,66.52,66.62,66.51,66.6,21158.0,65.2096,65.3076,65.1998,65.288,21158.0
2023-03-14 12:35:00,66.6,66.66,66.59,66.65,19113.0,65.288,65.3468,65.2782,65.337,19113.0
2023-03-14 12:40:00,66.63,66.63,66.48,66.49,45592.0,65.3174,65.3174,65.1704,65.1802,45592.0
2023-03-14 12:45:00,66.5,66.61,66.49,66.6,16624.0,65.19,65.2978,65.1802,65.288,16624.0
2023-03-14 12:50:00,66.61,66.64,66.47,66.51,50214.0,65.2978,65.3272,65.1606,65.1998,50214.0
2023-03-14 12:55:00,66.49,66.52,66.43,66.49,27761.0,65.1802,65.2096,65.1213,65.1802,27761.0
2023-03-14 13:00:00,66.49,66.53,66.42,66.42,23649.0,65.1802,65.2194,65.1115,65.1115,23649.0
2023-03-14 13:05:00,66.43,66.43,66.21,66.23,49104.0,65.1213,65.1213,64.9057,64.9253,49104.0
2023-03-14 13:10:00,66.22,66.23,66.05,66.05,42507.0,64.9155,64.9253,64.7488,64.7488,42507.0
2023-03-14 13:15:00,66.04,66.08,65.84,66.04,77554.0,64.739,64.7782,64.543,64.739,77554.0
2023-03-14 13:20:00,66.03,66.04,65.87,65.95,69181.0,64.7292,64.739,64.5724,64.6508,69181.0
2023-03-14 13:25:00,65.94,66.12,65.94,66.03,77818.0,64.641,64.8175,64.641,64.7292,77818.0
2023-03-14 13:30:00,66.02,66.03,65.89,65.91,59986.0,64.7194,64.7292,64.592,64.6116,59986.0
2023-03-14 13:35:00,65.91,66.0,65.89,65.99,43313.0,64.6116,64.6998,64.592,64.69,43313.0
2023-03-14 13:40:00,65.99,66.04,65.78,65.79,47908.0,64.69,64.739,64.4842,64.494,47908.0
2023-03-14 13:45:00,65.79,65.85,65.77,65.85,22732.0,64.494,64.5528,64.4743,64.5528,22732.0
2023-03-14 13:50:00,65.85,65.89,65.81,65.85,22226.0,64.5528,64.592,64.5136,64.5528,22226.0
2023-03-14 13:55:00,65.84,65.84,65.73,65.79,22776.0,64.543,64.543,64.4351,64.494,22776.0
2023-03-14 14:00:00,65.79,65.87,65.62,65.63,54418.0,64.494,64.5724,64.3273,64.3371,54418.0
2023-03-14 14:05:00,65.65,65.69,65.51,65.68,31068.0,64.3567,64.3959,64.2195,64.3861,31068.0
2023-03-14 14:10:00,65.67,65.76,65.66,65.72,23858.0,64.3763,64.4645,64.3665,64.4253,23858.0
2023-03-14 14:15:00,65.71,65.71,65.61,65.67,32056.0,64.4155,64.4155,64.3175,64.3763,32056.0
2023-03-14 14:20:00,65.66,65.73,65.57,65.71,35557.0,64.3665,64.4351,64.2783,64.4155,35557.0
2023-03-14 14:25:00,65.71,65.89,65.7,65.88,35181.0,64.4155,64.592,64.4057,64.5822,35181.0
2023-03-14 14:30:00,65.89,65.95,65.82,65.91,51795.0,64.592,64.6508,64.5234,64.6116,51795.0
2023-03-14 14:35:00,65.92,65.92,65.84,65.87,29877.0,64.6214,64.6214,64.543,64.5724,29877.0
2023-03-14 14:40:00,65.86,65.88,65.74,65.78,29867.0,64.5626,64.5822,64.4449,64.4842,29867.0
2023-03-14 14:45:00,65.78,65.93,65.77,65.85,66553.0,64.4842,64.6312,64.4743,64.5528,66553.0
2023-03-14 14:50:00,65.83,65.96,65.81,65.9,80733.0,64.5332,64.6606,64.5136,64.6018,80733.0
2023-03-14 14:55:00,65.9,65.9,65.75,65.77,56463.0,64.6018,64.6018,64.4547,64.4743,56463.0
2023-03-14 15:00:00,65.78,65.85,65.75,65.81,81358.0,64.4842,64.5528,64.4547,64.5136,81358.0
2023-03-14 15:05:00,65.8,65.8,65.55,65.61,91725.0,64.5038,64.5038,64.2587,64.3175,91725.0
2023-03-14 15:10:00,65.6,65.6,65.49,65.49,111382.0,64.3077,64.3077,64.1999,64.1999,111382.0
2023-03-14 15:15:00,65.49,65.61,65.39,65.6,186669.0,64.1999,64.3175,64.1018,64.3077,186669.0
2023-03-14 15:20:00,65.61,65.63,65.44,65.48,154639.0,64.3175,64.3371,64.1508,64.1901,154639.0
2023-03-14 15:25:00,65.48,65.59,65.48,65.57,171615.0,64.1901,64.2979,64.1901,64.2783,171615.0
2023-03-14 15:30:00,65.58,65.74,65.55,65.74,111358.0,64.2881,64.4449,64.2587,64.4449,111358.0
2023-03-14 15:35:00,65.74,65.91,65.74,65.82,137961.0,64.4449,64.6116,64.4449,64.5234,137961.0
2023-03-14 15:40:00,65.81,65.92,65.77,65.91,175081.0,64.5136,64.6214,64.4743,64.6116,175081.0
2023-03-14 15:45:00,65.91,65.96,65.85,65.93,170015.0,64.6116,64.6606,64.5528,64.6312,170015.0
2023-03-14 15:50:00,65.94,66.05,65.86,65.9,287052.0,64.641,64.7488,64.5626,64.6018,287052.0
2023-03-14 15:55:00,65.91,66.19,65.91,66.12,283159.0,64.6116,64.8861,64.6116,64.8175,283159.0
2023-03-15 09:30:00,65.11,65.48,65.04,65.33,86701.0,63.8274,64.1901,63.7587,64.043,86701.0
2023-03-15 09:35:00,65.28,65.47,65.04,65.42,171134.0,63.994,64.1803,63.7587,64.1312,171134.0
2023-03-15 09:40:00,65.44,65.75,65.3,65.75,114639.0,64.1508,64.4547,64.0136,64.4547,114639.0
2023-03-15 09:45:00,65.77,65.99,65.62,65.91,125406.0,64.4743,64.69,64.3273,64.6116,125406.0
2023-03-15 09:50:00,65.91,65.91,65.51,65.62,62570.0,64.6116,64.6116,64.2195,64.3273,62570.0
2023-03-15 09:55:00,65.63,65.63,65.18,65.26,49879.0,64.3371,64.3371,63.896,63.9744,49879.0
2023-03-15 10:00:00,65.26,65.31,65.06,65.23,102293.0,63.9744,64.0234,63.7783,63.945,102293.0
2023-03-15 10:05:00,65.23,65.45,65.11,65.16,81128.0,63.945,64.1607,63.8274,63.8764,81128.0
2023-03-15 10:10:00,65.16,65.29,65.07,65.08,89581.0,63.8764,64.0038,63.7881,63.7979,89581.0
2023-03-15 10:15:00,65.09,65.36,65.06,65.34,103808.0,63.8077,64.0724,63.7783,64.0528,103808.0
2023-03-15 10:20:00,65.34,65.49,65.17,65.2,45425.0,64.0528,64.1999,63.8862,63.9156,45425.0
2023-03-15 10:25:00,65.2,65.26,65.01,65.14,77374.0,63.9156,63.9744,63.7293,63.8568,77374.0
2023-03-15 10:30:00,65.13,65.42,65.11,65.13,87098.0,63.847,64.1312,63.8274,63.847,87098.0
2023-03-15 10:35:00,65.11,65.39,65.1,65.26,303659.0,63.8274,64.1018,63.8175,63.9744,303659.0
2023-03-15 10:40:00,65.25,65.33,65.15,65.19,40701.0,63.9646,64.043,63.8666,63.9058,40701.0
2023-03-15 10:45:00,65.18,65.18,64.96,64.97,83816.0,63.896,63.896,63.6803,63.6901,83816.0
2023-03-15 10:50:00,64.97,65.16,64.88,65.09,43066.0,63.6901,63.8764,63.6019,63.8077,43066.0
2023-03-15 10:55:00,65.09,65.35,65.09,65.34,117898.0,63.8077,64.0626,63.8077,64.0528,117898.0
2023-03-15 11:00:00,65.35,65.37,65.19,65.23,44239.0,64.0626,64.0822,63.9058,63.945,44239.0
2023-03-15 11:05:00,65.22,65.39,65.11,65.28,63559.0,63.9352,64.1018,63.8274,63.994,63559.0
2023-03-15 11:10:00,65.27,65.36,65.12,65.17,280345.0,63.9842,64.0724,63.8372,63.8862,280345.0
2023-03-15 11:15:00,65.15,65.31,65.15,65.28,81165.0,63.8666,64.0234,63.8666,63.994,81165.0
2023-03-15 11:20:00,65.28,65.29,64.91,64.98,100222.0,63.994,64.0038,63.6313,63.6999,100222.0
2023-03-15 11:25:00,64.98,65.04,64.91,64.92,72634.0,63.6999,63.7587,63.6313,63.6411,72634.0
2023-03-15 11:30:00,64.93,65.04,64.77,64.78,89432.0,63.6509,63.7587,63.494,63.5039,89432.0
2023-03-15 11:35:00,64.77,64.77,64.59,64.59,84481.0,63.494,63.494,63.3176,63.3176,84481.0
2023-03-15 11:40:00,64.58,64.78,64.56,64.63,88895.0,63.3078,63.5039,63.2882,63.3568,88895.0
2023-03-15 11:45:00,64.62,64.86,64.62,64.72,70096.0,63.347,63.5823,63.347,63.445,70096.0
2023-03-15 11:50:00,64.73,64.74,64.52,64.55,52805.0,63.4548,63.4646,63.249,63.2784,52805.0
2023-03-15 11:55:00,64.57,64.58,64.47,64.49,48469.0,63.298,63.3078,63.2,63.2196,48469.0
2023-03-15 12:00:00,64.49,64.56,64.37,64.37,31557.0,63.2196,63.2882,63.1019,63.1019,31557.0
2023-03-15 12:05:00,64.37,64.37,64.21,64.23,38764.0,63.1019,63.1019,62.9451,62.9647,38764.0
2023-03-15 12:10:00,64.21,64.24,64.15,64.19,47375.0,62.9451,62.9745,62.8863,62.9255,47375.0
2023-03-15 12:15:00,64.18,64.28,64.13,64.19,39287.0,62.9157,63.0137,62.8667,62.9255,39287.0
2023-03-15 12:20:00,64.18,64.26,64.06,64.08,41961.0,62.9157,62.9941,62.798,62.8176,41961.0
2023-03-15 12:25:00,64.07,64.21,64.03,64.19,39971.0,62.8078,62.9451,62.7686,62.9255,39971.0
2023-03-15 12:30:00,64.18,64.27,64.14,64.14,63808.0,62.9157,63.0039,62.8765,62.8765,63808.0
2023-03-15 12:35:00,64.14,64.19,64.04,64.06,30674.0,62.8765,62.9255,62.7784,62.798,30674.0
2023-03-15 12:40:00,64.05,64.09,64.01,64.03,30778.0,62.7882,62.8274,62.749,62.7686,30778.0
2023-03-15 12:45:00,64.02,64.08,63.99,64.06,46798.0,62.7588,62.8176,62.7294,62.798,46798.0
2023-03-15 12:50:00,64.05,64.08,63.87,63.9,47151.0,62.7882,62.8176,62.6118,62.6412,47151.0
2023-03-15 12:55:00,63.89,63.95,63.79,63.91,48307.0,62.6314,62.6902,62.5334,62.651,48307.0
2023-03-15 13:00:00,63.89,63.93,63.84,63.9,42525.0,62.6314,62.6706,62.5824,62.6412,42525.0
2023-03-15 13:05:00,63.9,64.09,63.88,63.94,61117.0,62.6412,62.8274,62.6216,62.6804,61117.0
2023-03-15 13:10:00,63.95,64.12,63.94,64.08,48302.0,62.6902,62.8569,62.6804,62.8176,48302.0
2023-03-15 13:15:00,64.09,64.19,64.05,64.13,56354.0,62.8274,62.9255,62.7882,62.8667,56354.0
2023-03-15 13:20:00,64.15,64.21,64.06,64.18,39712.0,62.8863,62.9451,62.798,62.9157,39712.0
2023-03-15 13:25:00,64.17,64.29,64.16,64.29,63568.0,62.9059,63.0235,62.8961,63.0235,63568.0
2023-03-15 13:30:00,64.29,64.29,64.11,64.27,64312.0,63.0235,63.0235,62.847,63.0039,64312.0
2023-03-15 13:35:00,64.28,64.33,64.11,64.11,40181.0,63.0137,63.0627,62.847,62.847,40181.0
2023-03-15 13:40:00,64.13,64.14,64.03,64.11,20951.0,62.8667,62.8765,62.7686,62.847,20951.0
2023-03-15 13:45:00,64.1,64.13,64.04,64.11,23816.0,62.8372,62.8667,62.7784,62.847,23816.0
2023-03-15 13:50:00,64.1,64.31,64.08,64.31,54100.0,62.8372,63.0431,62.8176,63.0431,54100.0
2023-03-15 13:55:00,64.3,64.39,64.23,64.33,47963.0,63.0333,63.1215,62.9647,63.0627,47963.0
2023-03-15 14:00:00,64.34,64.36,64.19,64.26,31082.0,63.0725,63.0921,62.9255,62.9941,31082.0
2023-03-15 14:05:00,64.26,64.33,64.2,64.24,30448.0,62.9941,63.0627,62.9353,62.9745,30448.0
2023-03-15 14:10:00,64.24,64.38,64.23,64.31,31487.0,62.9745,63.1117,62.9647,63.0431,31487.0
2023-03-15 14:15:00,64.29,64.41,64.21,64.36,52762.0,63.0235,63.1411,62.9451,63.0921,52762.0
2023-03-15 14:20:00,64.36,64.63,64.32,64.56,65291.0,63.0921,63.3568,63.0529,63.2882,65291.0
2023-03-15 14:25:00,64.55,64.96,64.55,64.79,203318.0,63.2784,63.6803,63.2784,63.5137,203318.0
2023-03-15 14:30:00,64.8,65.0,64.74,64.86,255188.0,63.5235,63.7195,63.4646,63.5823,255188.0
2023-03-15 14:35:00,64.87,64.95,64.7,64.85,62804.0,63.5921,63.6705,63.4254,63.5725,62804.0
2023-03-15 14:40:00,64.82,64.94,64.74,64.79,52631.0,63.5431,63.6607,63.4646,63.5137,52631.0
2023-03-15 14:45:00,64.8,64.8,64.64,64.66,45784.0,63.5235,63.5235,63.3666,63.3862,45784.0
2023-03-15 14:50:00,64.66,64.85,64.56,64.84,41624.0,63.3862,63.5725,63.2882,63.5627,41624.0
2023-03-15 14:55:00,64.83,64.92,64.73,64.81,32419.0,63.5529,63.6411,63.4548,63.5333,32419.0
2023-03-15 15:00:00,64.81,64.96,64.71,64.76,50088.0,63.5333,63.6803,63.4352,63.4842,50088.0
2023-03-15 15:05:00,64.74,64.93,64.65,64.66,41669.0,63.4646,63.6509,63.3764,63.3862,41669.0
2023-03-15 15:10:00,64.65,64.85,64.59,64.78,49491.0,63.3764,63.5725,63.3176,63.5039,49491.0
2023-03-15 15:15:00,64.8,64.9,64.75,64.75,74514.0,63.5235,63.6215,63.4744,63.4744,74514.0
2023-03-15 15:20:00,64.75,64.89,64.65,64.81,96411.0,63.4744,63.6117,63.3764,63.5333,96411.0
2023-03-15 15:25:00,64.81,64.96,64.73,64.87,156123.0,63.5333,63.6803,63.4548,63.5921,156123.0
2023-03-15 15:30:00,64.87,64.93,64.74,64.75,115623.0,63.5921,63.6509,63.4646,63.4744,115623.0
2023-03-15 15:35:00,64.76,64.78,64.56,64.61,58512.0,63.4842,63.5039,63.2882,63.3372,58512.0
2023-03-15 15:40:00,64.6,64.64,64.43,64.58,164130.0,63.3274,63.3666,63.1607,63.3078,164130.0
2023-03-15 15:45:00,64.58,64.6,64.47,64.52,106498.0,63.3078,63.3274,63.2,63.249,106498.0
2023-03-15 15:50:00,64.51,64.53,64.36,64.38,216512.0,63.2392,63.2588,63.0921,63.1117,216512.0
2023-03-15 15:55:00,64.38,64.73,64.38,64.73,224485.0,63.1117,63.4548,63.1117,63.4548,224485.0
2023-03-16 09:30:00,64.42,64.5,64.25,64.47,37282.0,63.1509,63.2294,62.9843,63.2,37282.0
2023-03-16 09:35:00,64.43,64.72,64.39,64.72,42328.0,63.1607,63.445,63.1215,63.445,42328.0
2023-03-16 09:40:00,64.7,64.9,64.7,64.8,86513.0,63.4254,63.6215,63.4254,63.5235,86513.0
2023-03-16 09:45:00,64.82,64.87,64.6,64.65,113954.0,63.5431,63.5921,63.3274,63.3764,113954.0
2023-03-16 09:50:00,64.66,64.84,64.57,64.79,42178.0,63.3862,63.5627,63.298,63.5137,42178.0
2023-03-16 09:55:00,64.79,64.99,64.78,64.9,75686.0,63.5137,63.7097,63.5039,63.6215,75686.0
2023-03-16 10:00:00,64.9,65.0,64.79,64.86,54845.0,63.6215,63.7195,63.5137,63.5823,54845.0
2023-03-16 10:05:00,64.86,64.86,64.32,64.35,43145.0,63.5823,63.5823,63.0529,63.0823,43145.0
2023-03-16 10:10:00,64.35,64.42,64.3,64.3,26929.0,63.0823,63.1509,63.0333,63.0333,26929.0
2023-03-16 10:15:00,64.3,64.35,64.17,64.23,28600.0,63.0333,63.0823,62.9059,62.9647,28600.0
2023-03-16 10:20:00,64.19,64.26,64.14,64.26,40738.0,62.9255,62.9941,62.8765,62.9941,40738.0
2023-03-16 10:25:00,64.26,64.41,64.21,64.41,175989.0,62.9941,63.1411,62.9451,63.1411,175989.0
2023-03-16 10:30:00,64.42,64.56,64.4,64.52,84188.0,63.1509,63.2882,63.1313,63.249,84188.0
2023-03-16 10:35:00,64.51,64.7,64.51,64.63,58299.0,63.2392,63.4254,63.2392,63.3568,58299.0
2023-03-16 10:40:00,64.62,64.79,64.59,64.76,53832.0,63.347,63.5137,63.3176,63.4842,53832.0
2023-03-16 10:45:00,64.76,64.93,64.73,64.87,58447.0,63.4842,63.6509,63.4548,63.5921,58447.0
2023-03-16 10:50:00,64.87,65.19,64.87,65.17,78663.0,63.5921,63.9058,63.5921,63.8862,78663.0
2023-03-16 10:55:00,65.17,65.3,65.1,65.15,62716.0,63.8862,64.0136,63.8175,63.8666,62716.0
2023-03-16 11:00:00,65.14,65.22,65.07,65.08,39959.0,63.8568,63.9352,63.7881,63.7979,39959.0
2023-03-16 11:05:00,65.07,65.36,65.06,65.27,65604.0,63.7881,64.0724,63.7783,63.9842,65604.0
2023-03-16 11:10:00,65.26,65.31,65.19,65.27,50119.0,63.9744,64.0234,63.9058,63.9842,50119.0
2023-03-16 11:15:00,65.25,65.3,65.19,65.25,22934.0,63.9646,64.0136,63.9058,63.9646,22934.0
2023-03-16 11:20:00,65.28,65.36,65.21,65.32,45244.0,63.994,64.0724,63.9254,64.0332,45244.0
2023-03-16 11:25:00,65.33,65.47,65.3,65.35,85208.0,64.043,64.1803,64.0136,64.0626,85208.0
2023-03-16 11:30:00,65.36,65.39,65.29,65.3,32683.0,64.0724,64.1018,64.0038,64.0136,32683.0
2023-03-16 11:35:00,65.3,65.38,65.29,65.33,25899.0,64.0136,64.092,64.0038,64.043,25899.0
2023-03-16 11:40:00,65.34,65.49,65.33,65.49,32831.0,64.0528,64.1999,64.043,64.1999,32831.0
2023-03-16 11:45:00,65.49,65.52,65.41,65.52,22986.0,64.1999,64.2293,64.1214,64.2293,22986.0
2023-03-16 11:50:00,65.51,65.65,65.49,65.65,15574.0,64.2195,64.3567,64.1999,64.3567,15574.0
2023-03-16 11:55:00,65.66,65.76,65.58,65.58,48548.0,64.3665,64.4645,64.2881,64.2881,48548.0
2023-03-16 12:00:00,65.58,65.65,65.51,65.56,65739.0,64.2881,64.3567,64.2195,64.2685,65739.0
2023-03-16 12:05:00,65.56,65.6,65.46,65.47,42404.0,64.2685,64.3077,64.1705,64.1803,42404.0
2023-03-16 12:10:00,65.47,65.52,65.35,65.45,26816.0,64.1803,64.2293,64.0626,64.1607,26816.0
2023-03-16 12:15:00,65.47,65.5,65.42,65.49,12105.0,64.1803,64.2097,64.1312,64.1999,12105.0
2023-03-16 12:20:00,65.49,65.5,65.39,65.45,9082.0,64.1999,64.2097,64.1018,64.1607,9082.0
2023-03-16 12:25:00,65.46,65.52,65.43,65.49,17882.0,64.1705,64.2293,64.141,64.1999,17882.0
2023-03-16 12:30:00,65.51,65.51,65.45,65.45,9720.0,64.2195,64.2195,64.1607,64.1607,9720.0
2023-03-16 12:35:00,65.46,65.51,65.4,65.51,30187.0,64.1705,64.2195,64.1116,64.2195,30187.0
2023-03-16 12:40:00,65.5,65.55,65.47,65.54,15574.0,64.2097,64.2587,64.1803,64.2489,15574.0
2023-03-16 12:45:00,65.53,65.63,65.48,65.62,37946.0,64.2391,64.3371,64.1901,64.3273,37946.0
2023-03-16 12:50:00,65.62,65.87,65.62,65.75,86487.0,64.3273,64.5724,64.3273,64.4547,86487.0
2023-03-16 12:55:00,65.75,65.93,65.73,65.92,87339.0,64.4547,64.6312,64.4351,64.6214,87339.0
2023-03-16 13:00:00,65.94,66.15,65.94,66.15,141267.0,64.641,64.8469,64.641,64.8469,141267.0
2023-03-16 13:05:00,66.15,66.25,66.08,66.17,42583.0,64.8469,64.9449,64.7782,64.8665,42583.0
2023-03-16 13:10:00,66.17,66.18,66.09,66.12,187685.0,64.8665,64.8763,64.788,64.8175,187685.0
2023-03-16 13:15:00,66.12,66.12,65.87,65.91,40724.0,64.8175,64.8175,64.5724,64.6116,40724.0
2023-03-16 13:20:00,65.91,65.95,65.85,65.91,27691.0,64.6116,64.6508,64.5528,64.6116,27691.0
2023-03-16 13:25:00,65.93,65.97,65.91,65.91,10710.0,64.6312,64.6704,64.6116,64.6116,10710.0
2023-03-16 13:30:00,65.9,65.92,65.81,65.82,11759.0,64.6018,64.6214,64.5136,64.5234,11759.0
2023-03-16 13:35:00,65.83,65.85,65.73,65.81,32302.0,64.5332,64.5528,64.4351,64.5136,32302.0
2023-03-16 13:40:00,65.81,65.84,65.7,65.75,39958.0,64.5136,64.543,64.4057,64.4547,39958.0
2023-03-16 13:45:00,65.76,65.8,65.72,65.73,31958.0,64.4645,64.5038,64.4253,64.4351,31958.0
2023-03-16 13:50:00,65.73,65.82,65.64,65.76,40884.0,64.4351,64.5234,64.3469,64.4645,40884.0
2023-03-16 13:55:00,65.73,65.8,65.73,65.76,78710.0,64.4351,64.5038,64.4351,64.4645,78710.0
2023-03-16 14:00:00,65.75,65.76,65.65,65.69,35395.0,64.4547,64.4645,64.3567,64.3959,35395.0
2023-03-16 14:05:00,65.68,65.7,65.56,65.63,292550.0,64.3861,64.4057,64.2685,64.3371,292550.0
2023-03-16 14:10:00,65.63,65.66,65.59,65.6,69169.0,64.3371,64.3665,64.2979,64.3077,69169.0
2023-03-16 14:15:00,65.59,65.65,65.54,65.6,55436.0,64.2979,64.3567,64.2489,64.3077,55436.0
2023-03-16 14:20:00,65.6,65.67,65.6,65.65,40542.0,64.3077,64.3763,64.3077,64.3567,40542.0
2023-03-16 14:25:00,65.64,65.67,65.58,65.66,52561.0,64.3469,64.3763,64.2881,64.3665,52561.0
2023-03-16 14:30:00,65.67,65.68,65.49,65.55,60113.0,64.3763,64.3861,64.1999,64.2587,60113.0
2023-03-16 14:35:00,65.56,65.67,65.55,65.63,28085.0,64.2685,64.3763,64.2587,64.3371,28085.0
2023-03-16 14:40:00,65.66,65.79,65.64,65.77,21508.0,64.3665,64.494,64.3469,64.4743,21508.0
2023-03-16 14:45:00,65.76,65.79,65.72,65.73,40223.0,64.4645,64.494,64.4253,64.4351,40223.0
2023-03-16 14:50:00,65.73,65.79,65.72,65.79,23416.0,64.4351,64.494,64.4253,64.494,23416.0
2023-03-16 14:55:00,65.79,65.86,65.79,65.84,34576.0,64.494,64.5626,64.494,64.543,34576.0
2023-03-16 15:00:00,65.84,65.86,65.78,65.82,43026.0,64.543,64.5626,64.4842,64.5234,43026.0
2023-03-16 15:05:00,65.83,65.96,65.83,65.87,34325.0,64.5332,64.6606,64.5332,64.5724,34325.0
2023-03-16 15:10:00,65.88,65.97,65.86,65.89,44189.0,64.5822,64.6704,64.5626,64.592,44189.0
2023-03-16 15:15:00,65.88,65.96,65.87,65.94,54691.0,64.5822,64.6606,64.5724,64.641,54691.0
2023-03-16 15:20:00,65.95,66.04,65.92,66.0,60215.0,64.6508,64.739,64.6214,64.6998,60215.0
2023-03-16 15:25:00,66.0,66.06,65.97,66.05,55290.0,64.6998,64.7586,64.6704,64.7488,55290.0
2023-03-16 15:30:00,66.04,66.06,65.94,65.99,67385.0,64.739,64.7586,64.641,64.69,67385.0
2023-03-16 15:35:00,66.0,66.0,65.89,65.92,53141.0,64.6998,64.6998,64.592,64.6214,53141.0
2023-03-16 15:40:00,65.93,66.09,65.92,66.07,88167.0,64.6312,64.788,64.6214,64.7684,88167.0
2023-03-16 15:45:00,66.06,66.07,65.86,65.95,149579.0,64.7586,64.7684,64.5626,64.6508,149579.0
2023-03-16 15:50:00,65.95,65.98,65.85,65.86,224115.0,64.6508,64.6802,64.5528,64.5626,224115.0
2023-03-16 15:55:00,65.86,65.96,65.8,65.89,147894.0,64.5626,64.6606,64.5038,64.592,147894.0
2023-03-17 09:30:00,65.73,65.73,65.44,65.53,30813.0,64.4351,64.4351,64.1508,64.2391,30813.0
2023-03-17 09:35:00,65.52,65.62,65.36,65.55,70082.0,64.2293,64.3273,64.0724,64.2587,70082.0
2023-03-17 09:40:00,65.55,65.68,65.49,65.55,64666.0,64.2587,64.3861,64.1999,64.2587,64666.0
2023-03-17 09:45:00,65.53,65.59,65.36,65.36,16625.0,64.2391,64.2979,64.0724,64.0724,16625.0
2023-03-17 09:50:00,65.4,65.56,65.35,65.52,18967.0,64.1116,64.2685,64.0626,64.2293,18967.0
2023-03-17 09:55:00,65.52,65.53,65.38,65.39,52543.0,64.2293,64.2391,64.092,64.1018,52543.0
2023-03-17 10:00:00,65.4,65.74,65.4,65.73,93885.0,64.1116,64.4449,64.1116,64.4351,93885.0
2023-03-17 10:05:00,65.74,65.74,65.34,65.42,42181.0,64.4449,64.4449,64.0528,64.1312,42181.0
2023-03-17 10:10:00,65.37,65.37,65.13,65.16,24300.0,64.0822,64.0822,63.847,63.8764,24300.0
2023-03-17 10:15:00,65.21,65.33,65.05,65.13,105854.0,63.9254,64.043,63.7685,63.847,105854.0
2023-03-17 10:20:00,65.14,65.2,65.03,65.04,38304.0,63.8568,63.9156,63.7489,63.7587,38304.0
2023-03-17 10:25:00,65.03,65.15,64.95,65.12,31276.0,63.7489,63.8666,63.6705,63.8372,31276.0
2023-03-17 10:30:00,65.12,65.15,64.88,64.9,57721.0,63.8372,63.8666,63.6019,63.6215,57721.0
2023-03-17 10:35:00,64.89,65.02,64.82,64.97,46849.0,63.6117,63.7391,63.5431,63.6901,46849.0
2023-03-17 10:40:00,64.96,64.96,64.79,64.8,133867.0,63.6803,63.6803,63.5137,63.5235,133867.0
2023-03-17 10:45:00,64.79,64.93,64.71,64.93,31158.0,63.5137,63.6509,63.4352,63.6509,31158.0
2023-03-17 10:50:00,64.94,64.95,64.77,64.81,20669.0,63.6607,63.6705,63.494,63.5333,20669.0
2023-03-17 10:55:00,64.82,64.95,64.8,64.86,65098.0,63.5431,63.6705,63.5235,63.5823,65098.0
2023-03-17 11:00:00,64.84,64.89,64.67,64.71,39999.0,63.5627,63.6117,63.396,63.4352,39999.0
2023-03-17 11:05:00,64.71,64.84,64.65,64.83,43061.0,63.4352,63.5627,63.3764,63.5529,43061.0
2023-03-17 11:10:00,64.82,64.91,64.77,64.87,57398.0,63.5431,63.6313,63.494,63.5921,57398.0
2023-03-17 11:15:00,64.87,64.97,64.84,64.9,53020.0,63.5921,63.6901,63.5627,63.6215,53020.0
2023-03-17 11:20:00,64.9,64.96,64.7,64.73,39212.0,63.6215,63.6803,63.4254,63.4548,39212.0
2023-03-17 11:25:00,64.73,64.75,64.62,64.75,67893.0,63.4548,63.4744,63.347,63.4744,67893.0
2023-03-17 11:30:00,64.74,64.89,64.7,64.89,23535.0,63.4646,63.6117,63.4254,63.6117,23535.0
2023-03-17 11:35:00,64.88,64.9,64.68,64.69,16633.0,63.6019,63.6215,63.4058,63.4156,16633.0
2023-03-17 11:40:00,64.69,64.72,64.56,64.61,23512.0,63.4156,63.445,63.2882,63.3372,23512.0
2023-03-17 11:45:00,64.61,64.73,64.61,64.72,35989.0,63.3372,63.4548,63.3372,63.445,35989.0
2023-03-17 11:50:00,64.72,64.79,64.68,64.68,26072.0,63.445,63.5137,63.4058,63.4058,26072.0
2023-03-17 11:55:00,64.67,64.76,64.65,64.76,22360.0,63.396,63.4842,63.3764,63.4842,22360.0
2023-03-17 12:00:00,64.77,64.89,64.77,64.86,22098.0,63.494,63.6117,63.494,63.5823,22098.0
2023-03-17 12:05:00,64.86,64.97,64.76,64.95,25091.0,63.5823,63.6901,63.4842,63.6705,25091.0
2023-03-17 12:10:00,64.95,64.96,64.88,64.89,24919.0,63.6705,63.6803,63.6019,63.6117,24919.0
2023-03-17 12:15:00,64.89,64.95,64.83,64.86,18945.0,63.6117,63.6705,63.5529,63.5823,18945.0
2023-03-17 12:20:00,64.88,64.88,64.75,64.78,24309.0,63.6019,63.6019,63.4744,63.5039,24309.0
2023-03-17 12:25:00,64.77,64.93,64.77,64.91,35283.0,63.494,63.6509,63.494,63.6313,35283.0
2023-03-17 12:30:00,64.91,65.13,64.91,65.03,42505.0,63.6313,63.847,63.6313,63.7489,42505.0
2023-03-17 12:35:00,65.02,65.07,64.99,64.99,45920.0,63.7391,63.7881,63.7097,63.7097,45920.0
2023-03-17 12:40:00,65.02,65.06,64.99,65.01,16139.0,63.7391,63.7783,63.7097,63.7293,16139.0
2023-03-17 12:45:00,65.01,65.01,64.92,64.95,15587.0,63.7293,63.7293,63.6411,63.6705,15587.0
2023-03-17 12:50:00,64.96,65.06,64.89,64.89,17530.0,63.6803,63.7783,63.6117,63.6117,17530.0
2023-03-17 12:55:00,64.89,65.01,64.89,64.97,11998.0,63.6117,63.7293,63.6117,63.6901,11998.0
2023-03-17 13:00:00,64.98,65.0,64.95,65.0,9186.0,63.6999,63.7195,63.6705,63.7195,9186.0
2023-03-17 13:05:00,65.0,65.13,64.97,65.13,23306.0,63.7195,63.847,63.6901,63.847,23306.0
2023-03-17 13:10:00,65.12,65.16,65.09,65.14,35695.0,63.8372,63.8764,63.8077,63.8568,35695.0
2023-03-17 13:15:00,65.15,65.19,65.08,65.08,28652.0,63.8666,63.9058,63.7979,63.7979,28652.0
2023-03-17 13:20:00,65.13,65.26,65.12,65.14,22054.0,63.847,63.9744,63.8372,63.8568,22054.0
2023-03-17 13:25:00,65.13,65.14,65.04,65.09,22134.0,63.847,63.8568,63.7587,63.8077,22134.0
2023-03-17 13:30:00,65.08,65.18,65.01,65.02,85629.0,63.7979,63.896,63.7293,63.7391,85629.0
2023-03-17 13:35:00,65.02,65.02,64.93,65.01,24139.0,63.7391,63.7391,63.6509,63.7293,24139.0
2023-03-17 13:40:00,65.0,65.01,64.87,64.96,42896.0,63.7195,63.7293,63.5921,63.6803,42896.0
2023-03-17 13:45:00,64.95,65.04,64.91,65.02,19094.0,63.6705,63.7587,63.6313,63.7391,19094.0
2023-03-17 13:50:00,65.02,65.04,64.95,64.99,36787.0,63.7391,63.7587,63.6705,63.7097,36787.0
2023-03-17 13:55:00,64.99,65.02,64.92,65.02,56162.0,63.7097,63.7391,63.6411,63.7391,56162.0
2023-03-17 14:00:00,65.04,65.1,64.92,64.93,42972.0,63.7587,63.8175,63.6411,63.6509,42972.0
2023-03-17 14:05:00,64.94,65.0,64.85,64.88,62120.0,63.6607,63.7195,63.5725,63.6019,62120.0
2023-03-17 14:10:00,64.89,64.9,64.77,64.78,39991.0,63.6117,63.6215,63.494,63.5039,39991.0
2023-03-17 14:15:00,64.79,64.83,64.73,64.78,159978.0,63.5137,63.5529,63.4548,63.5039,159978.0
2023-03-17 14:20:00,64.78,64.81,64.72,64.72,25504.0,63.5039,63.5333,63.445,63.445,25504.0
2023-03-17 14:25:00,64.73,64.73,64.67,64.67,22961.0,63.4548,63.4548,63.396,63.396,22961.0
2023-03-17 14:30:00,64.66,64.77,64.65,64.74,19746.0,63.3862,63.494,63.3764,63.4646,19746.0
2023-03-17 14:35:00,64.73,64.74,64.63,64.7,60064.0,63.4548,63.4646,63.3568,63.4254,60064.0
2023-03-17 14:40:00,64.68,64.72,64.65,64.7,28112.0,63.4058,63.445,63.3764,63.4254,28112.0
2023-03-17 14:45:00,64.69,64.74,64.64,64.73,21109.0,63.4156,63.4646,63.3666,63.4548,21109.0
2023-03-17 14:50:00,64.72,64.83,64.6,64.82,84784.0,63.445,63.5529,63.3274,63.5431,84784.0
2023-03-17 14:55:00,64.85,64.9,64.79,64.86,68430.0,63.5725,63.6215,63.5137,63.5823,68430.0
2023-03-17 15:00:00,64.87,64.9,64.75,64.82,40231.0,63.5921,63.6215,63.4744,63.5431,40231.0
2023-03-17 15:05:00,64.83,64.87,64.75,64.82,58225.0,63.5529,63.5921,63.4744,63.5431,58225.0
2023-03-17 15:10:00,64.83,64.94,64.82,64.93,81215.0,63.5529,63.6607,63.5431,63.6509,81215.0
2023-03-17 15:15:00,64.92,65.02,64.84,64.96,93465.0,63.6411,63.7391,63.5627,63.6803,93465.0
2023-03-17 15:20:00,64.96,65.02,64.91,65.02,63625.0,63.6803,63.7391,63.6313,63.7391,63625.0
2023-03-17 15:25:00,65.01,65.11,65.0,65.08,63076.0,63.7293,63.8274,63.7195,63.7979,63076.0
2023-03-17 15:30:00,65.09,65.09,64.84,64.93,94495.0,63.8077,63.8077,63.5627,63.6509,94495.0
2023-03-17 15:35:00,64.93,64.96,64.85,64.88,116773.0,63.6509,63.6803,63.5725,63.6019,116773.0
2023-03-17 15:40:00,64.87,64.95,64.86,64.94,132475.0,63.5921,63.6705,63.5823,63.6607,132475.0
2023-03-17 15:45:00,64.95,64.95,64.72,64.78,272673.0,63.6705,63.6705,63.445,63.5039,272673.0
2023-03-17 15:50:00,64.78,65.02,64.75,65.0,342388.0,63.5039,63.7391,63.4744,63.7195,342388.0
2023-03-17 15:55:00,65.0,65.03,64.9,64.93,518900.0,63.7195,63.7489,63.6215,63.6509,518900.0
2023-03-20 09:30:00,65.14,65.43,65.04,65.22,36751.0,64.0336,64.3187,63.9353,64.1123,36751.0
2023-03-20 09:35:00,65.21,65.34,65.06,65.26,37472.0,64.1024,64.2302,63.955,64.1516,37472.0
2023-03-20 09:40:00,65.27,65.46,65.22,65.37,60694.0,64.1614,64.3482,64.1123,64.2597,60694.0
2023-03-20 09:45:00,65.36,65.64,65.22,65.62,32940.0,64.2499,64.5251,64.1123,64.5055,32940.0
2023-03-20 09:50:00,65.63,65.78,65.61,65.72,29182.0,64.5153,64.6627,64.4956,64.6038,29182.0
2023-03-20 09:55:00,65.67,65.75,65.63,65.73,25840.0,64.5546,64.6333,64.5153,64.6136,25840.0
2023-03-20 10:00:00,65.74,65.88,65.74,65.81,43992.0,64.6234,64.761,64.6234,64.6922,43992.0
2023-03-20 10:05:00,65.82,65.82,65.5,65.51,21502.0,64.7021,64.7021,64.3875,64.3973,21502.0
2023-03-20 10:10:00,65.5,65.67,65.49,65.59,14241.0,64.3875,64.5546,64.3777,64.476,14241.0
2023-03-20 10:15:00,65.58,65.68,65.42,65.46,10249.0,64.4661,64.5644,64.3089,64.3482,10249.0
2023-03-20 10:20:00,65.48,65.73,65.44,65.69,20508.0,64.3678,64.6136,64.3285,64.5743,20508.0
2023-03-20 10:25:00,65.7,65.79,65.68,65.78,20396.0,64.5841,64.6726,64.5644,64.6627,20396.0
2023-03-20 10:30:00,65.78,65.89,65.73,65.88,38367.0,64.6627,64.7709,64.6136,64.761,38367.0
2023-03-20 10:35:00,65.89,65.91,65.69,65.72,23682.0,64.7709,64.7905,64.5743,64.6038,23682.0
2023-03-20 10:40:00,65.72,65.8,65.66,65.69,13137.0,64.6038,64.6824,64.5448,64.5743,13137.0
2023-03-20 10:45:00,65.69,65.81,65.65,65.8,17497.0,64.5743,64.6922,64.5349,64.6824,17497.0
2023-03-20 10:50:00,65.81,65.81,65.69,65.71,23320.0,64.6922,64.6922,64.5743,64.5939,23320.0
2023-03-20 10:55:00,65.7,65.87,65.68,65.86,13698.0,64.5841,64.7512,64.5644,64.7414,13698.0
2023-03-20 11:00:00,65.87,65.97,65.85,65.87,22831.0,64.7512,64.8495,64.7316,64.7512,22831.0
2023-03-20 11:05:00,65.85,65.9,65.83,65.89,21866.0,64.7316,64.7807,64.7119,64.7709,21866.0
2023-03-20 11:10:00,65.87,65.87,65.72,65.79,54222.0,64.7512,64.7512,64.6038,64.6726,54222.0
2023-03-20 11:15:00,65.79,65.79,65.67,65.73,31352.0,64.6726,64.6726,64.5546,64.6136,31352.0
2023-03-20 11:20:00,65.73,65.78,65.66,65.69,62861.0,64.6136,64.6627,64.5448,64.5743,62861.0
2023-03-20 11:25:00,65.69,65.88,65.68,65.84,43143.0,64.5743,64.761,64.5644,64.7217,43143.0
2023-03-20 11:30:00,65.84,65.86,65.74,65.81,43515.0,64.7217,64.7414,64.6234,64.6922,43515.0
2023-03-20 11:35:00,65.81,65.82,65.76,65.78,61392.0,64.6922,64.7021,64.6431,64.6627,61392.0
2023-03-20 11:40:00,65.77,65.79,65.66,65.68,38579.0,64.6529,64.6726,64.5448,64.5644,38579.0
2023-03-20 11:45:00,65.68,65.72,65.64,65.66,37198.0,64.5644,64.6038,64.5251,64.5448,37198.0
2023-03-20 11:50:00,65.67,65.74,65.61,65.61,43599.0,64.5546,64.6234,64.4956,64.4956,43599.0
2023-03-20 11:55:00,65.61,65.63,65.49,65.51,44386.0,64.4956,64.5153,64.3777,64.3973,44386.0
2023-03-20 12:00:00,65.51,65.53,65.43,65.48,30276.0,64.3973,64.417,64.3187,64.3678,30276.0
2023-03-20 12:05:00,65.47,65.47,65.25,65.25,58702.0,64.358,64.358,64.1417,64.1417,58702.0
2023-03-20 12:10:00,65.24,65.24,65.04,65.13,73113.0,64.1319,64.1319,63.9353,64.0238,73113.0
2023-03-20 12:15:00,65.13,65.21,65.06,65.1,33014.0,64.0238,64.1024,63.955,63.9943,33014.0
2023-03-20 12:20:00,65.11,65.17,65.06,65.08,22526.0,64.0041,64.0631,63.955,63.9746,22526.0
2023-03-20 12:25:00,65.08,65.12,65.01,65.12,24983.0,63.9746,64.014,63.9058,64.014,24983.0
2023-03-20 12:30:00,65.12,65.19,65.09,65.14,25179.0,64.014,64.0828,63.9845,64.0336,25179.0
2023-03-20 12:35:00,65.14,65.16,65.09,65.15,21026.0,64.0336,64.0533,63.9845,64.0434,21026.0
2023-03-20 12:40:00,65.15,65.18,65.09,65.14,20815.0,64.0434,64.0729,63.9845,64.0336,20815.0
2023-03-20 12:45:00,65.13,65.19,65.12,65.18,30376.0,64.0238,64.0828,64.014,64.0729,30376.0
2023-03-20 12:50:00,65.2,65.33,65.2,65.31,26551.0,64.0926,64.2204,64.0926,64.2007,26551.0
2023-03-20 12:55:00,65.31,65.44,65.31,65.36,23681.0,64.2007,64.3285,64.2007,64.2499,23681.0
2023-03-20 13:00:00,65.35,65.46,65.35,65.43,23476.0,64.24,64.3482,64.24,64.3187,23476.0
2023-03-20 13:05:00,65.43,65.56,65.43,65.53,37045.0,64.3187,64.4465,64.3187,64.417,37045.0
2023-03-20 13:10:00,65.53,65.61,65.53,65.59,13605.0,64.417,64.4956,64.417,64.476,13605.0
2023-03-20 13:15:00,65.59,65.64,65.55,65.57,13846.0,64.476,64.5251,64.4366,64.4563,13846.0
2023-03-20 13:20:00,65.57,65.62,65.55,65.61,18736.0,64.4563,64.5055,64.4366,64.4956,18736.0
2023-03-20 13:25:00,65.62,65.63,65.53,65.53,38136.0,64.5055,64.5153,64.417,64.417,38136.0
2023-03-20 13:30:00,65.53,65.6,65.52,65.52,18596.0,64.417,64.4858,64.4072,64.4072,18596.0
2023-03-20 13:35:00,65.51,65.51,65.41,65.47,26473.0,64.3973,64.3973,64.299,64.358,26473.0
2023-03-20 13:40:00,65.47,65.52,65.45,65.47,21958.0,64.358,64.4072,64.3383,64.358,21958.0
2023-03-20 13:45:00,65.47,65.48,65.43,65.44,52841.0,64.358,64.3678,64.3187,64.3285,52841.0
2023-03-20 13:50:00,65.42,65.43,65.34,65.34,45760.0,64.3089,64.3187,64.2302,64.2302,45760.0
2023-03-20 13:55:00,65.34,65.39,65.33,65.35,37618.0,64.2302,64.2794,64.2204,64.24,37618.0
2023-03-20 14:00:00,65.35,65.37,65.26,65.28,47072.0,64.24,64.2597,64.1516,64.1712,47072.0
2023-03-20 14:05:00,65.27,65.32,65.24,65.24,27447.0,64.1614,64.2106,64.1319,64.1319,27447.0
2023-03-20 14:10:00,65.25,65.32,65.24,65.28,32249.0,64.1417,64.2106,64.1319,64.1712,32249.0
2023-03-20 14:15:00,65.28,65.35,65.25,65.34,40076.0,64.1712,64.24,64.1417,64.2302,40076.0
2023-03-20 14:20:00,65.33,65.45,65.33,65.41,44446.0,64.2204,64.3383,64.2204,64.299,44446.0
2023-03-20 14:25:00,65.4,65.43,65.35,65.35,37063.0,64.2892,64.3187,64.24,64.24,37063.0
2023-03-20 14:30:00,65.36,65.38,65.24,65.29,110895.0,64.2499,64.2695,64.1319,64.1811,110895.0
2023-03-20 14:35:00,65.28,65.28,65.14,65.17,54595.0,64.1712,64.1712,64.0336,64.0631,54595.0
2023-03-20 14:40:00,65.17,65.23,65.11,65.22,33966.0,64.0631,64.1221,64.0041,64.1123,33966.0
2023-03-20 14:45:00,65.23,65.28,65.21,65.27,37212.0,64.1221,64.1712,64.1024,64.1614,37212.0
2023-03-20 14:50:00,65.27,65.39,65.27,65.3,62890.0,64.1614,64.2794,64.1614,64.1909,62890.0
2023-03-20 14:55:00,65.31,65.36,65.28,65.31,46170.0,64.2007,64.2499,64.1712,64.2007,46170.0
2023-03-20 15:00:00,65.3,65.34,65.25,65.3,32696.0,64.1909,64.2302,64.1417,64.1909,32696.0
2023-03-20 15:05:00,65.31,65.33,65.24,65.25,47233.0,64.2007,64.2204,64.1319,64.1417,47233.0
2023-03-20 15:10:00,65.24,65.3,65.22,65.27,23898.0,64.1319,64.1909,64.1123,64.1614,23898.0
2023-03-20 15:15:00,65.28,65.34,65.23,65.33,34709.0,64.1712,64.2302,64.1221,64.2204,34709.0
2023-03-20 15:20:00,65.33,65.34,65.22,65.29,39828.0,64.2204,64.2302,64.1123,64.1811,39828.0
2023-03-20 15:25:00,65.3,65.39,65.3,65.38,33524.0,64.1909,64.2794,64.1909,64.2695,33524.0
2023-03-20 15:30:00,65.37,65.46,65.34,65.45,65046.0,64.2597,64.3482,64.2302,64.3383,65046.0
2023-03-20 15:35:00,65.46,65.5,65.43,65.45,49930.0,64.3482,64.3875,64.3187,64.3383,49930.0
2023-03-20 15:40:00,65.45,65.47,65.42,65.42,60043.0,64.3383,64.358,64.3089,64.3089,60043.0
2023-03-20 15:45:00,65.41,65.48,65.37,65.45,89625.0,64.299,64.3678,64.2597,64.3383,89625.0
2023-03-20 15:50:00,65.44,65.55,65.44,65.47,147744.0,64.3285,64.4366,64.3285,64.358,147744.0
2023-03-20 15:55:00,65.46,65.48,65.36,65.39,183902.0,64.3482,64.3678,64.2499,64.2794,183902.0
2023-03-21 09:30:00,66.03,66.46,66.03,66.36,75301.0,64.9085,65.3312,64.9085,65.2329,75301.0
2023-03-21 09:35:00,66.38,66.42,66.32,66.33,55040.0,65.2526,65.2919,65.1936,65.2034,55040.0
2023-03-21 09:40:00,66.34,66.4,66.31,66.39,34081.0,65.2132,65.2722,65.1837,65.2624,34081.0
2023-03-21 09:45:00,66.4,66.52,66.39,66.41,43201.0,65.2722,65.3902,65.2624,65.282,43201.0
2023-03-21 09:50:00,66.42,66.43,66.29,66.34,23477.0,65.2919,65.3017,65.1641,65.2132,23477.0
2023-03-21 09:55:00,66.35,66.54,66.35,66.53,19037.0,65.2231,65.4098,65.2231,65.4,19037.0
2023-03-21 10:00:00,66.62,66.79,66.55,66.69,85378.0,65.4885,65.6556,65.4197,65.5573,85378.0
2023-03-21 10:05:00,66.7,66.74,66.56,66.67,72581.0,65.5671,65.6064,65.4295,65.5376,72581.0
2023-03-21 10:10:00,66.67,66.85,66.66,66.66,44825.0,65.5376,65.7146,65.5278,65.5278,44825.0
2023-03-21 10:15:00,66.65,66.65,66.49,66.52,63156.0,65.518,65.518,65.3607,65.3902,63156.0
2023-03-21 10:20:00,66.51,66.56,66.39,66.44,17378.0,65.3803,65.4295,65.2624,65.3115,17378.0
2023-03-21 10:25:00,66.44,66.51,66.38,66.51,20975.0,65.3115,65.3803,65.2526,65.3803,20975.0
2023-03-21 10:30:00,66.51,66.55,66.45,66.46,11364.0,65.3803,65.4197,65.3214,65.3312,11364.0
2023-03-21 10:35:00,66.46,66.53,66.42,66.52,7984.0,65.3312,65.4,65.2919,65.3902,7984.0
2023-03-21 10:40:00,66.52,66.57,66.41,66.48,7703.0,65.3902,65.4393,65.282,65.3509,7703.0
2023-03-21 10:45:00,66.49,66.63,66.49,66.63,34304.0,65.3607,65.4983,65.3607,65.4983,34304.0
2023-03-21 10:50:00,66.62,66.63,66.46,66.46,19637.0,65.4885,65.4983,65.3312,65.3312,19637.0
2023-03-21 10:55:00,66.45,66.48,66.35,66.43,54989.0,65.3214,65.3509,65.2231,65.3017,54989.0
2023-03-21 11:00:00,66.43,66.48,66.4,66.43,12129.0,65.3017,65.3509,65.2722,65.3017,12129.0
2023-03-21 11:05:00,66.43,66.55,66.42,66.55,4600.0,65.3017,65.4197,65.2919,65.4197,4600.0
2023-03-21 11:10:00,66.55,66.61,66.52,66.59,19040.0,65.4197,65.4786,65.3902,65.459,19040.0
2023-03-21 11:15:00,66.61,66.68,66.59,66.65,4000.0,65.4786,65.5475,65.459,65.518,4000.0
2023-03-21 11:20:00,66.67,66.71,66.66,66.67,5303.0,65.5376,65.5769,65.5278,65.5376,5303.0
2023-03-21 11:25:00,66.67,66.7,66.64,66.65,11400.0,65.5376,65.5671,65.5081,65.518,11400.0
2023-03-21 11:30:00,66.65,66.68,66.6,66.6,5463.0,65.518,65.5475,65.4688,65.4688,5463.0
2023-03-21 11:35:00,66.59,66.6,66.41,66.45,35044.0,65.459,65.4688,65.282,65.3214,35044.0
2023-03-21 11:40:00,66.45,66.47,66.33,66.37,17062.0,65.3214,65.341,65.2034,65.2427,17062.0
2023-03-21 11:45:00,66.35,66.36,66.28,66.33,7828.0,65.2231,65.2329,65.1542,65.2034,7828.0
2023-03-21 11:50:00,66.34,66.38,66.27,66.35,9930.0,65.2132,65.2526,65.1444,65.2231,9930.0
2023-03-21 11:55:00,66.36,66.37,66.29,66.31,7065.0,65.2329,65.2427,65.1641,65.1837,7065.0
2023-03-21 12:00:00,66.3,66.32,66.22,66.22,16045.0,65.1739,65.1936,65.0953,65.0953,16045.0
2023-03-21 12:05:00,66.22,66.3,66.22,66.27,15586.0,65.0953,65.1739,65.0953,65.1444,15586.0
2023-03-21 12:10:00,66.28,66.39,66.28,66.29,10738.0,65.1542,65.2624,65.1542,65.1641,10738.0
2023-03-21 12:15:00,66.29,66.36,66.29,66.31,10441.0,65.1641,65.2329,65.1641,65.1837,10441.0
2023-03-21 12:20:00,66.31,66.37,66.3,66.34,9088.0,65.1837,65.2427,65.1739,65.2132,9088.0
2023-03-21 12:25:00,66.34,66.42,66.34,66.35,6895.0,65.2132,65.2919,65.2132,65.2231,6895.0
2023-03-21 12:30:00,66.35,66.4,66.33,66.33,9689.0,65.2231,65.2722,65.2034,65.2034,9689.0
2023-03-21 12:35:00,66.34,66.36,66.28,66.28,16159.0,65.2132,65.2329,65.1542,65.1542,16159.0
2023-03-21 12:40:00,66.27,66.32,66.25,66.25,14287.0,65.1444,65.1936,65.1248,65.1248,14287.0
2023-03-21 12:45:00,66.24,66.26,66.18,66.21,29090.0,65.1149,65.1346,65.0559,65.0854,29090.0
2023-03-21 12:50:00,66.22,66.3,66.21,66.25,6808.0,65.0953,65.1739,65.0854,65.1248,6808.0
2023-03-21 12:55:00,66.25,66.29,66.24,66.24,16094.0,65.1248,65.1641,65.1149,65.1149,16094.0
2023-03-21 13:00:00,66.25,66.26,66.2,66.26,10458.0,65.1248,65.1346,65.0756,65.1346,10458.0
2023-03-21 13:05:00,66.26,66.3,66.25,66.27,6332.0,65.1346,65.1739,65.1248,65.1444,6332.0
2023-03-21 13:10:00,66.27,66.34,66.26,66.29,12185.0,65.1444,65.2132,65.1346,65.1641,12185.0
2023-03-21 13:15:00,66.29,66.33,66.28,66.31,11098.0,65.1641,65.2034,65.1542,65.1837,11098.0
2023-03-21 13:20:00,66.3,66.31,66.29,66.3,6941.0,65.1739,65.1837,65.1641,65.1739,6941.0
2023-03-21 13:25:00,66.3,66.31,66.26,66.3,6205.0,65.1739,65.1837,65.1346,65.1739,6205.0
2023-03-21 13:30:00,66.31,66.39,66.31,66.39,3900.0,65.1837,65.2624,65.1837,65.2624,3900.0
2023-03-21 13:35:00,66.37,66.4,66.32,66.32,6695.0,65.2427,65.2722,65.1936,65.1936,6695.0
2023-03-21 13:40:00,66.32,66.33,66.28,66.3,4379.0,65.1936,65.2034,65.1542,65.1739,4379.0
2023-03-21 13:45:00,66.3,66.3,66.21,66.22,9153.0,65.1739,65.1739,65.0854,65.0953,9153.0
2023-03-21 13:50:00,66.22,66.22,66.18,66.19,11391.0,65.0953,65.0953,65.0559,65.0658,11391.0
2023-03-21 13:55:00,66.17,66.17,66.0,66.01,17093.0,65.0461,65.0461,64.879,64.8888,17093.0
2023-03-21 14:00:00,66.01,66.05,66.0,66.05,41006.0,64.8888,64.9282,64.879,64.9282,41006.0
2023-03-21 14:05:00,66.04,66.06,65.96,65.98,6086.0,64.9183,64.938,64.8397,64.8593,6086.0
2023-03-21 14:10:00,66.01,66.02,65.99,65.99,10971.0,64.8888,64.8987,64.8692,64.8692,10971.0
2023-03-21 14:15:00,66.0,66.05,65.98,66.05,9542.0,64.879,64.9282,64.8593,64.9282,9542.0
2023-03-21 14:20:00,66.04,66.11,66.04,66.1,17083.0,64.9183,64.9871,64.9183,64.9773,17083.0
2023-03-21 14:25:00,66.1,66.15,66.1,66.1,8425.0,64.9773,65.0265,64.9773,64.9773,8425.0
2023-03-21 14:30:00,66.12,66.14,66.08,66.1,6981.0,64.997,65.0166,64.9576,64.9773,6981.0
2023-03-21 14:35:00,66.11,66.13,66.04,66.05,20951.0,64.9871,65.0068,64.9183,64.9282,20951.0
2023-03-21 14:40:00,66.05,66.1,66.03,66.1,15227.0,64.9282,64.9773,64.9085,64.9773,15227.0
2023-03-21 14:45:00,66.1,66.13,66.09,66.12,6735.0,64.9773,65.0068,64.9675,64.997,6735.0
2023-03-21 14:50:00,66.12,66.12,66.02,66.03,12505.0,64.997,64.997,64.8987,64.9085,12505.0
2023-03-21 14:55:00,66.03,66.14,66.03,66.09,13607.0,64.9085,65.0166,64.9085,64.9675,13607.0
2023-03-21 15:00:00,66.08,66.16,66.07,66.16,9105.0,64.9576,65.0363,64.9478,65.0363,9105.0
2023-03-21 15:05:00,66.15,66.21,66.13,66.21,11591.0,65.0265,65.0854,65.0068,65.0854,11591.0
2023-03-21 15:10:00,66.2,66.26,66.18,66.22,20489.0,65.0756,65.1346,65.0559,65.0953,20489.0
2023-03-21 15:15:00,66.22,66.29,66.22,66.27,11533.0,65.0953,65.1641,65.0953,65.1444,11533.0
2023-03-21 15:20:00,66.28,66.3,66.23,66.25,23396.0,65.1542,65.1739,65.1051,65.1248,23396.0
2023-03-21 15:25:00,66.25,66.26,66.19,66.2,12873.0,65.1248,65.1346,65.0658,65.0756,12873.0
2023-03-21 15:30:00,66.21,66.23,66.16,66.16,31431.0,65.0854,65.1051,65.0363,65.0363,31431.0
2023-03-21 15:35:00,66.15,66.34,66.15,66.34,24892.0,65.0265,65.2132,65.0265,65.2132,24892.0
2023-03-21 15:40:00,66.35,66.47,66.35,66.45,53489.0,65.2231,65.341,65.2231,65.3214,53489.0
2023-03-21 15:45:00,66.46,66.49,66.43,66.46,26563.0,65.3312,65.3607,65.3017,65.3312,26563.0
2023-03-21 15:50:00,66.46,66.49,66.39,66.45,58359.0,65.3312,65.3607,65.2624,65.3214,58359.0
2023-03-21 15:55:00,66.45,66.47,66.28,66.35,106289.0,65.3214,65.341,65.1542,65.2231,106289.0
2023-03-22 09:30:00,66.25,66.31,66.13,66.24,21709.0,65.1248,65.1837,65.0068,65.1149,21709.0
2023-03-22 09:35:00,66.24,66.3,66.15,66.17,18374.0,65.1149,65.1739,65.0265,65.0461,18374.0
2023-03-22 09:40:00,66.19,66.2,65.97,65.97,23562.0,65.0658,65.0756,64.8495,64.8495,23562.0
2023-03-22 09:45:00,65.98,66.13,65.97,66.08,67989.0,64.8593,65.0068,64.8495,64.9576,67989.0
2023-03-22 09:50:00,66.08,66.24,66.01,66.17,17827.0,64.9576,65.1149,64.8888,65.0461,17827.0
2023-03-22 09:55:00,66.16,66.25,66.12,66.17,7550.0,65.0363,65.1248,64.997,65.0461,7550.0
2023-03-22 10:00:00,66.15,66.24,66.15,66.22,9300.0,65.0265,65.1149,65.0265,65.0953,9300.0
2023-03-22 10:05:00,66.21,66.33,66.16,66.33,7970.0,65.0854,65.2034,65.0363,65.2034,7970.0
2023-03-22 10:10:00,66.34,66.36,66.21,66.21,11058.0,65.2132,65.2329,65.0854,65.0854,11058.0
2023-03-22 10:15:00,66.21,66.29,66.17,66.29,5547.0,65.0854,65.1641,65.0461,65.1641,5547.0
2023-03-22 10:20:00,66.3,66.38,66.22,66.31,13245.0,65.1739,65.2526,65.0953,65.1837,13245.0
2023-03-22 10:25:00,66.34,66.52,66.34,66.52,23273.0,65.2132,65.3902,65.2132,65.3902,23273.0
2023-03-22 10:30:00,66.51,66.54,66.41,66.44,11333.0,65.3803,65.4098,65.282,65.3115,11333.0
2023-03-22 10:35:00,66.46,66.46,66.37,66.41,7362.0,65.3312,65.3312,65.2427,65.282,7362.0
2023-03-22 10:40:00,66.42,66.43,66.38,66.4,5905.0,65.2919,65.3017,65.2526,65.2722,5905.0
2023-03-22 10:45:00,66.43,66.44,66.34,66.36,7912.0,65.3017,65.3115,65.2132,65.2329,7912.0
2023-03-22 10:50:00,66.37,66.45,66.35,66.44,8983.0,65.2427,65.3214,65.2231,65.3115,8983.0
2023-03-22 10:55:00,66.43,66.47,66.42,66.46,7841.0,65.3017,65.341,65.2919,65.3312,7841.0
2023-03-22 11:00:00,66.47,66.49,66.42,66.42,10304.0,65.341,65.3607,65.2919,65.2919,10304.0
2023-03-22 11:05:00,66.43,66.44,66.36,66.36,12534.0,65.3017,65.3115,65.2329,65.2329,12534.0
2023-03-22 11:10:00,66.38,66.4,66.29,66.33,5103.0,65.2526,65.2722,65.1641,65.2034,5103.0
2023-03-22 11:15:00,66.36,66.36,66.3,66.3,7465.0,65.2329,65.2329,65.1739,65.1739,7465.0
2023-03-22 11:20:00,66.29,66.33,66.29,66.33,4216.0,65.1641,65.2034,65.1641,65.2034,4216.0
2023-03-22 11:25:00,66.33,66.34,66.28,66.28,3141.0,65.2034,65.2132,65.1542,65.1542,3141.0
2023-03-22 11:30:00,66.28,66.32,66.27,66.29,3863.0,65.1542,65.1936,65.1444,65.1641,3863.0
2023-03-22 11:35:00,66.29,66.32,66.2,66.25,4742.0,65.1641,65.1936,65.0756,65.1248,4742.0
2023-03-22 11:40:00,66.22,66.26,66.14,66.17,4300.0,65.0953,65.1346,65.0166,65.0461,4300.0
2023-03-22 11:45:00,66.16,66.24,66.16,66.22,6801.0,65.0363,65.1149,65.0363,65.0953,6801.0
2023-03-22 11:50:00,66.24,66.24,66.18,66.2,5327.0,65.1149,65.1149,65.0559,65.0756,5327.0
2023-03-22 11:55:00,66.22,66.24,66.2,66.2,7711.0,65.0953,65.1149,65.0756,65.0756,7711.0
2023-03-22 12:00:00,66.22,66.22,66.12,66.15,21612.0,65.0953,65.0953,64.997,65.0265,21612.0
2023-03-22 12:05:00,66.14,66.16,66.07,66.08,9402.0,65.0166,65.0363,64.9478,64.9576,9402.0
2023-03-22 12:10:00,66.08,66.08,65.98,66.02,137454.0,64.9576,64.9576,64.8593,64.8987,137454.0
2023-03-22 12:15:00,66.02,66.05,66.01,66.05,46798.0,64.8987,64.9282,64.8888,64.9282,46798.0
2023-03-22 12:20:00,66.06,66.13,66.06,66.13,11798.0,64.938,65.0068,64.938,65.0068,11798.0
2023-03-22 12:25:00,66.13,66.2,66.11,66.15,8728.0,65.0068,65.0756,64.9871,65.0265,8728.0
2023-03-22 12:30:00,66.15,66.18,66.12,66.13,4900.0,65.0265,65.0559,64.997,65.0068,4900.0
2023-03-22 12:35:00,66.16,66.18,66.15,66.18,4936.0,65.0363,65.0559,65.0265,65.0559,4936.0
2023-03-22 12:40:00,66.19,66.23,66.16,66.22,5808.0,65.0658,65.1051,65.0363,65.0953,5808.0
2023-03-22 12:45:00,66.22,66.22,66.16,66.19,4175.0,65.0953,65.0953,65.0363,65.0658,4175.0
2023-03-22 12:50:00,66.19,66.22,66.19,66.2,7847.0,65.0658,65.0953,65.0658,65.0756,7847.0
2023-03-22 12:55:00,66.17,66.17,66.13,66.15,6360.0,65.0461,65.0461,65.0068,65.0265,6360.0
2023-03-22 13:00:00,66.15,66.15,66.07,66.08,7453.0,65.0265,65.0265,64.9478,64.9576,7453.0
2023-03-22 13:05:00,66.08,66.1,66.01,66.03,5774.0,64.9576,64.9773,64.8888,64.9085,5774.0
2023-03-22 13:10:00,66.03,66.07,66.01,66.06,7644.0,64.9085,64.9478,64.8888,64.938,7644.0
2023-03-22 13:15:00,66.05,66.09,66.03,66.09,11035.0,64.9282,64.9675,64.9085,64.9675,11035.0
2023-03-22 13:20:00,66.09,66.1,66.05,66.05,42101.0,64.9675,64.9773,64.9282,64.9282,42101.0
2023-03-22 13:25:00,66.04,66.1,66.04,66.09,7531.0,64.9183,64.9773,64.9183,64.9675,7531.0
2023-03-22 13:30:00,66.1,66.15,66.1,66.14,9652.0,64.9773,65.0265,64.9773,65.0166,9652.0
2023-03-22 13:35:00,66.14,66.19,66.13,66.15,6077.0,65.0166,65.0658,65.0068,65.0265,6077.0
2023-03-22 13:40:00,66.15,66.16,66.12,66.15,7594.0,65.0265,65.0363,64.997,65.0265,7594.0
2023-03-22 13:45:00,66.16,66.18,66.16,66.18,4103.0,65.0363,65.0559,65.0363,65.0559,4103.0
2023-03-22 13:50:00,66.19,66.27,66.19,66.26,2282.0,65.0658,65.1444,65.0658,65.1346,2282.0
2023-03-22 13:55:00,66.26,66.33,66.26,66.3,11044.0,65.1346,65.2034,65.1346,65.1739,11044.0
2023-03-22 14:00:00,66.31,66.68,66.31,66.64,44664.0,65.1837,65.5475,65.1837,65.5081,44664.0
2023-03-22 14:05:00,66.68,66.93,66.55,66.57,50984.0,65.5475,65.7932,65.4197,65.4393,50984.0
2023-03-22 14:10:00,66.59,66.65,66.3,66.39,47176.0,65.459,65.518,65.1739,65.2624,47176.0
2023-03-22 14:15:00,66.39,66.58,66.35,66.54,27102.0,65.2624,65.4492,65.2231,65.4098,27102.0
2023-03-22 14:20:00,66.5,66.52,66.33,66.38,18102.0,65.3705,65.3902,65.2034,65.2526,18102.0
2023-03-22 14:25:00,66.37,66.54,66.36,66.5,18034.0,65.2427,65.4098,65.2329,65.3705,18034.0
2023-03-22 14:30:00,66.5,66.69,66.37,66.47,31863.0,65.3705,65.5573,65.2427,65.341,31863.0
2023-03-22 14:35:00,66.45,66.55,66.03,66.41,66278.0,65.3214,65.4197,64.9085,65.282,66278.0
2023-03-22 14:40:00,66.41,66.9,66.41,66.83,61193.0,65.282,65.7637,65.282,65.6949,61193.0
2023-03-22 14:45:00,66.84,67.01,66.78,66.87,89716.0,65.7047,65.8718,65.6458,65.7342,89716.0
2023-03-22 14:50:00,66.88,66.96,66.58,66.64,72856.0,65.7441,65.8227,65.4492,65.5081,72856.0
2023-03-22 14:55:00,66.63,66.67,66.26,66.26,117845.0,65.4983,65.5376,65.1346,65.1346,117845.0
2023-03-22 15:00:00,66.24,66.35,65.97,65.97,90994.0,65.1149,65.2231,64.8495,64.8495,90994.0
2023-03-22 15:05:00,65.95,66.05,65.73,65.85,42557.0,64.8299,64.9282,64.6136,64.7316,42557.0
2023-03-22 15:10:00,65.91,66.04,65.76,65.99,64762.0,64.7905,64.9183,64.6431,64.8692,64762.0
2023-03-22 15:15:00,66.0,66.21,65.99,66.11,63067.0,64.879,65.0854,64.8692,64.9871,63067.0
2023-03-22 15:20:00,66.1,66.47,66.07,66.36,54731.0,64.9773,65.341,64.9478,65.2329,54731.0
2023-03-22 15:25:00,66.37,66.45,66.18,66.39,67188.0,65.2427,65.3214,65.0559,65.2624,67188.0
2023-03-22 15:30:00,66.41,66.44,66.1,66.17,79852.0,65.282,65.3115,64.9773,65.0461,79852.0
2023-03-22 15:35:00,66.18,66.22,65.94,66.02,61254.0,65.0559,65.0953,64.82,64.8987,61254.0
2023-03-22 15:40:00,66.04,66.11,65.89,65.9,204736.0,64.9183,64.9871,64.7709,64.7807,204736.0
2023-03-22 15:45:00,65.9,65.9,65.66,65.73,86524.0,64.7807,64.7807,64.5448,64.6136,86524.0
2023-03-22 15:50:00,65.72,65.72,65.4,65.4,183461.0,64.6038,64.6038,64.2892,64.2892,183461.0
2023-03-22 15:55:00,65.4,65.41,65.14,65.14,185426.0,64.2892,64.299,64.0336,64.0336,185426.0
2023-03-23 09:30:00,65.68,66.01,65.68,65.92,46537.0,64.5644,64.8888,64.5644,64.8004,46537.0
2023-03-23 09:35:00,65.91,66.02,65.87,65.91,32038.0,64.7905,64.8987,64.7512,64.7905,32038.0
2023-03-23 09:40:00,65.94,66.32,65.91,66.3,36963.0,64.82,65.1936,64.7905,65.1739,36963.0
2023-03-23 09:45:00,66.31,66.42,66.2,66.29,134986.0,65.1837,65.2919,65.0756,65.1641,134986.0
2023-03-23 09:50:00,66.31,66.34,66.22,66.31,26491.0,65.1837,65.2132,65.0953,65.1837,26491.0
2023-03-23 09:55:00,66.3,66.32,66.14,66.21,78433.0,65.1739,65.1936,65.0166,65.0854,78433.0
2023-03-23 10:00:00,66.22,66.32,66.13,66.15,56212.0,65.0953,65.1936,65.0068,65.0265,56212.0
2023-03-23 10:05:00,66.14,66.21,65.99,66.04,17469.0,65.0166,65.0854,64.8692,64.9183,17469.0
2023-03-23 10:10:00,66.06,66.16,66.0,66.03,19403.0,64.938,65.0363,64.879,64.9085,19403.0
2023-03-23 10:15:00,66.06,66.15,66.06,66.1,18674.0,64.938,65.0265,64.938,64.9773,18674.0
2023-03-23 10:20:00,66.05,66.06,65.94,66.02,9510.0,64.9282,64.938,64.82,64.8987,9510.0
2023-03-23 10:25:00,66.05,66.1,65.97,65.97,21088.0,64.9282,64.9773,64.8495,64.8495,21088.0
2023-03-23 10:30:00,65.98,66.06,65.95,65.98,16349.0,64.8593,64.938,64.8299,64.8593,16349.0
2023-03-23 10:35:00,66.01,66.06,65.96,66.03,14661.0,64.8888,64.938,64.8397,64.9085,14661.0
2023-03-23 10:40:00,66.04,66.08,66.02,66.06,37091.0,64.9183,64.9576,64.8987,64.938,37091.0
2023-03-23 10:45:00,66.05,66.23,66.05,66.21,41029.0,64.9282,65.1051,64.9282,65.0854,41029.0
2023-03-23 10:50:00,66.22,66.48,66.22,66.47,39439.0,65.0953,65.3509,65.0953,65.341,39439.0
2023-03-23 10:55:00,66.48,66.48,66.31,66.34,10065.0,65.3509,65.3509,65.1837,65.2132,10065.0
2023-03-23 11:00:00,66.35,66.44,66.35,66.41,27689.0,65.2231,65.3115,65.2231,65.282,27689.0
2023-03-23 11:05:00,66.4,66.5,66.39,66.44,21588.0,65.2722,65.3705,65.2624,65.3115,21588.0
2023-03-23 11:10:00,66.43,66.48,66.4,66.4,9598.0,65.3017,65.3509,65.2722,65.2722,9598.0
2023-03-23 11:15:00,66.41,66.44,66.32,66.33,23610.0,65.282,65.3115,65.1936,65.2034,23610.0
2023-03-23 11:20:00,66.33,66.35,66.26,66.33,15480.0,65.2034,65.2231,65.1346,65.2034,15480.0
2023-03-23 11:25:00,66.29,66.29,66.09,66.09,11656.0,65.1641,65.1641,64.9675,64.9675,11656.0
2023-03-23 11:30:00,66.11,66.26,66.11,66.18,9570.0,64.9871,65.1346,64.9871,65.0559,9570.0
2023-03-23 11:35:00,66.17,66.25,66.16,66.18,6489.0,65.0461,65.1248,65.0363,65.0559,6489.0
2023-03-23 11:40:00,66.17,66.22,66.13,66.15,7331.0,65.0461,65.0953,65.0068,65.0265,7331.0
2023-03-23 11:45:00,66.15,66.26,66.14,66.24,10862.0,65.0265,65.1346,65.0166,65.1149,10862.0
2023-03-23 11:50:00,66.26,66.31,66.23,66.25,11951.0,65.1346,65.1837,65.1051,65.1248,11951.0
2023-03-23 11:55:00,66.26,66.29,66.14,66.16,9937.0,65.1346,65.1641,65.0166,65.0363,9937.0
2023-03-23 12:00:00,66.15,66.18,66.11,66.16,7536.0,65.0265,65.0559,64.9871,65.0363,7536.0
2023-03-23 12:05:00,66.17,66.2,66.14,66.17,10818.0,65.0461,65.0756,65.0166,65.0461,10818.0
2023-03-23 12:10:00,66.17,66.17,66.0,66.01,16677.0,65.0461,65.0461,64.879,64.8888,16677.0
2023-03-23 12:15:00,66.02,66.03,65.93,65.99,23799.0,64.8987,64.9085,64.8102,64.8692,23799.0
2023-03-23 12:20:00,65.99,66.04,65.93,66.02,7622.0,64.8692,64.9183,64.8102,64.8987,7622.0
2023-03-23 12:25:00,66.02,66.1,66.0,66.02,5893.0,64.8987,64.9773,64.879,64.8987,5893.0
2023-03-23 12:30:00,66.03,66.07,65.99,66.02,6417.0,64.9085,64.9478,64.8692,64.8987,6417.0
2023-03-23 12:35:00,66.03,66.04,65.95,65.95,4439.0,64.9085,64.9183,64.8299,64.8299,4439.0
2023-03-23 12:40:00,65.95,65.95,65.83,65.87,6405.0,64.8299,64.8299,64.7119,64.7512,6405.0
2023-03-23 12:45:00,65.86,65.86,65.73,65.82,7820.0,64.7414,64.7414,64.6136,64.7021,7820.0
2023-03-23 12:50:00,65.82,65.83,65.76,65.79,4800.0,64.7021,64.7119,64.6431,64.6726,4800.0
2023-03-23 12:55:00,65.77,65.78,65.67,65.71,6580.0,64.6529,64.6627,64.5546,64.5939,6580.0
2023-03-23 13:00:00,65.69,65.78,65.68,65.78,5580.0,64.5743,64.6627,64.5644,64.6627,5580.0
2023-03-23 13:05:00,65.78,65.87,65.74,65.76,8189.0,64.6627,64.7512,64.6234,64.6431,8189.0
2023-03-23 13:10:00,65.79,65.82,65.66,65.74,12882.0,64.6726,64.7021,64.5448,64.6234,12882.0
2023-03-23 13:15:00,65.74,65.75,65.64,65.67,23584.0,64.6234,64.6333,64.5251,64.5546,23584.0
2023-03-23 13:20:00,65.67,65.76,65.65,65.65,17991.0,64.5546,64.6431,64.5349,64.5349,17991.0
2023-03-23 13:25:00,65.65,65.68,65.45,65.58,46775.0,64.5349,64.5644,64.3383,64.4661,46775.0
2023-03-23 13:30:00,65.58,65.71,65.58,65.66,12294.0,64.4661,64.5939,64.4661,64.5448,12294.0
2023-03-23 13:35:00,65.65,65.72,65.63,65.71,8662.0,64.5349,64.6038,64.5153,64.5939,8662.0
2023-03-23 13:40:00,65.69,65.75,65.65,65.73,8773.0,64.5743,64.6333,64.5349,64.6136,8773.0
2023-03-23 13:45:00,65.73,65.73,65.61,65.67,9840.0,64.6136,64.6136,64.4956,64.5546,9840.0
2023-03-23 13:50:00,65.68,65.68,65.58,65.64,4907.0,64.5644,64.5644,64.4661,64.5251,4907.0
2023-03-23 13:55:00,65.63,65.64,65.55,65.55,7277.0,64.5153,64.5251,64.4366,64.4366,7277.0
2023-03-23 14:00:00,65.59,65.66,65.5,65.51,7894.0,64.476,64.5448,64.3875,64.3973,7894.0
2023-03-23 14:05:00,65.52,65.56,65.49,65.49,6233.0,64.4072,64.4465,64.3777,64.3777,6233.0
2023-03-23 14:10:00,65.49,65.5,65.43,65.49,7648.0,64.3777,64.3875,64.3187,64.3777,7648.0
2023-03-23 14:15:00,65.48,65.48,65.36,65.38,8037.0,64.3678,64.3678,64.2499,64.2695,8037.0
2023-03-23 14:20:00,65.38,65.39,65.24,65.25,29119.0,64.2695,64.2794,64.1319,64.1417,29119.0
2023-03-23 14:25:00,65.25,65.26,65.06,65.06,14628.0,64.1417,64.1516,63.955,63.955,14628.0
2023-03-23 14:30:00,65.05,65.12,64.96,65.0,25700.0,63.9451,64.014,63.8567,63.896,25700.0
2023-03-23 14:35:00,65.01,65.09,64.91,64.91,15908.0,63.9058,63.9845,63.8075,63.8075,15908.0
2023-03-23 14:40:00,64.91,64.94,64.66,64.66,27947.0,63.8075,63.837,63.5618,63.5618,27947.0
2023-03-23 14:45:00,64.67,64.83,64.61,64.76,46868.0,63.5716,63.7289,63.5126,63.6601,46868.0
2023-03-23 14:50:00,64.73,64.81,64.67,64.67,22587.0,63.6306,63.7092,63.5716,63.5716,22587.0
2023-03-23 14:55:00,64.67,64.92,64.56,64.92,76742.0,63.5716,63.8173,63.4635,63.8173,76742.0
2023-03-23 15:00:00,64.92,65.42,64.92,65.13,204514.0,63.8173,64.3089,63.8173,64.0238,204514.0
2023-03-23 15:05:00,65.15,65.17,64.96,65.16,46461.0,64.0434,64.0631,63.8567,64.0533,46461.0
2023-03-23 15:10:00,65.17,65.21,64.94,65.03,45091.0,64.0631,64.1024,63.837,63.9255,45091.0
2023-03-23 15:15:00,65.03,65.11,64.77,64.78,77222.0,63.9255,64.0041,63.6699,63.6797,77222.0
2023-03-23 15:20:00,64.78,64.87,64.61,64.86,51820.0,63.6797,63.7682,63.5126,63.7584,51820.0
2023-03-23 15:25:00,64.85,64.95,64.83,64.88,39070.0,63.7485,63.8468,63.7289,63.778,39070.0
2023-03-23 15:30:00,64.84,64.93,64.74,64.92,51000.0,63.7387,63.8272,63.6404,63.8173,51000.0
2023-03-23 15:35:00,64.92,65.11,64.92,65.04,68543.0,63.8173,64.0041,63.8173,63.9353,68543.0
2023-03-23 15:40:00,65.03,65.15,64.97,65.13,74855.0,63.9255,64.0434,63.8665,64.0238,74855.0
2023-03-23 15:45:00,65.12,65.34,65.12,65.23,92347.0,64.014,64.2302,64.014,64.1221,92347.0
2023-03-23 15:50:00,65.25,65.51,65.24,65.28,158899.0,64.1417,64.3973,64.1319,64.1712,158899.0
2023-03-23 15:55:00,65.27,65.29,65.13,65.14,161719.0,64.1614,64.1811,64.0238,64.0336,161719.0
2023-03-24 09:30:00,64.64,64.72,64.42,64.42,31931.0,63.5421,63.6207,63.3258,63.3258,31931.0
2023-03-24 09:35:00,64.43,64.52,64.4,64.46,42075.0,63.3357,63.4241,63.3062,63.3652,42075.0
2023-03-24 09:40:00,64.46,64.48,64.14,64.18,60160.0,63.3652,63.3848,63.0506,63.0899,60160.0
2023-03-24 09:45:00,64.18,64.21,63.83,63.95,65638.0,63.0899,63.1194,62.7459,62.8638,65638.0
2023-03-24 09:50:00,63.94,64.3,63.92,64.18,45538.0,62.854,63.2079,62.8343,63.0899,45538.0
2023-03-24 09:55:00,64.18,64.38,64.18,64.34,54973.0,63.0899,63.2865,63.0899,63.2472,54973.0
2023-03-24 10:00:00,64.35,64.47,64.33,64.41,46917.0,63.257,63.375,63.2374,63.316,46917.0
2023-03-24 10:05:00,64.4,64.51,64.32,64.42,19780.0,63.3062,63.4143,63.2275,63.3258,19780.0
2023-03-24 10:10:00,64.43,64.65,64.41,64.52,31728.0,63.3357,63.5519,63.316,63.4241,31728.0
2023-03-24 10:15:00,64.52,64.52,64.29,64.34,57202.0,63.4241,63.4241,63.198,63.2472,57202.0
2023-03-24 10:20:00,64.35,64.35,64.14,64.31,39637.0,63.257,63.257,63.0506,63.2177,39637.0
2023-03-24 10:25:00,64.33,64.77,64.33,64.73,47797.0,63.2374,63.6699,63.2374,63.6306,47797.0
2023-03-24 10:30:00,64.74,64.78,64.66,64.72,30997.0,63.6404,63.6797,63.5618,63.6207,30997.0
2023-03-24 10:35:00,64.73,64.74,64.53,64.59,36317.0,63.6306,63.6404,63.434,63.493,36317.0
2023-03-24 10:40:00,64.58,64.58,64.37,64.38,19728.0,63.4831,63.4831,63.2767,63.2865,19728.0
2023-03-24 10:45:00,64.39,64.45,64.31,64.37,28480.0,63.2963,63.3553,63.2177,63.2767,28480.0
2023-03-24 10:50:00,64.34,64.39,64.28,64.31,11505.0,63.2472,63.2963,63.1882,63.2177,11505.0
2023-03-24 10:55:00,64.28,64.44,64.27,64.37,15691.0,63.1882,63.3455,63.1784,63.2767,15691.0
2023-03-24 11:00:00,64.37,64.41,64.25,64.37,38675.0,63.2767,63.316,63.1587,63.2767,38675.0
2023-03-24 11:05:00,64.38,64.4,64.16,64.17,25371.0,63.2865,63.3062,63.0703,63.0801,25371.0
2023-03-24 11:10:00,64.16,64.18,64.05,64.1,46601.0,63.0703,63.0899,62.9621,63.0113,46601.0
2023-03-24 11:15:00,64.1,64.22,64.08,64.15,33132.0,63.0113,63.1292,62.9916,63.0604,33132.0
2023-03-24 11:20:00,64.16,64.25,64.11,64.2,12717.0,63.0703,63.1587,63.0211,63.1096,12717.0
2023-03-24 11:25:00,64.21,64.35,64.21,64.29,55620.0,63.1194,63.257,63.1194,63.198,55620.0
2023-03-24 11:30:00,64.28,64.34,64.24,64.33,22536.0,63.1882,63.2472,63.1489,63.2374,22536.0
2023-03-24 11:35:00,64.32,64.42,64.28,64.3,48311.0,63.2275,63.3258,63.1882,63.2079,48311.0
2023-03-24 11:40:00,64.31,64.38,64.31,64.37,20805.0,63.2177,63.2865,63.2177,63.2767,20805.0
2023-03-24 11:45:00,64.38,64.7,64.37,64.56,48189.0,63.2865,63.6011,63.2767,63.4635,48189.0
2023-03-24 11:50:00,64.55,64.55,64.48,64.48,14576.0,63.4536,63.4536,63.3848,63.3848,14576.0
2023-03-24 11:55:00,64.47,64.68,64.47,64.66,32310.0,63.375,63.5814,63.375,63.5618,32310.0
2023-03-24 12:00:00,64.68,64.85,64.65,64.66,44121.0,63.5814,63.7485,63.5519,63.5618,44121.0
2023-03-24 12:05:00,64.65,64.67,64.53,64.54,10734.0,63.5519,63.5716,63.434,63.4438,10734.0
2023-03-24 12:10:00,64.55,64.63,64.55,64.59,10371.0,63.4536,63.5323,63.4536,63.493,10371.0
2023-03-24 12:15:00,64.59,64.64,64.49,64.54,13614.0,63.493,63.5421,63.3947,63.4438,13614.0
2023-03-24 12:20:00,64.55,64.59,64.51,64.57,16439.0,63.4536,63.493,63.4143,63.4733,16439.0
2023-03-24 12:25:00,64.58,64.61,64.53,64.59,16017.0,63.4831,63.5126,63.434,63.493,16017.0
2023-03-24 12:30:00,64.59,64.65,64.57,64.63,22730.0,63.493,63.5519,63.4733,63.5323,22730.0
2023-03-24 12:35:00,64.64,64.71,64.63,64.67,24104.0,63.5421,63.6109,63.5323,63.5716,24104.0
2023-03-24 12:40:00,64.68,64.74,64.62,64.72,15928.0,63.5814,63.6404,63.5224,63.6207,15928.0
2023-03-24 12:45:00,64.73,64.9,64.73,64.85,16235.0,63.6306,63.7977,63.6306,63.7485,16235.0
2023-03-24 12:50:00,64.86,64.86,64.76,64.77,8967.0,63.7584,63.7584,63.6601,63.6699,8967.0
2023-03-24 12:55:00,64.78,64.86,64.76,64.8,14612.0,63.6797,63.7584,63.6601,63.6994,14612.0
2023-03-24 13:00:00,64.78,64.83,64.71,64.73,8859.0,63.6797,63.7289,63.6109,63.6306,8859.0
2023-03-24 13:05:00,64.75,64.8,64.69,64.71,16679.0,63.6502,63.6994,63.5913,63.6109,16679.0
2023-03-24 13:10:00,64.71,64.74,64.67,64.7,10108.0,63.6109,63.6404,63.5716,63.6011,10108.0
2023-03-24 13:15:00,64.72,64.75,64.63,64.64,10970.0,63.6207,63.6502,63.5323,63.5421,10970.0
2023-03-24 13:20:00,64.64,64.75,64.64,64.72,15182.0,63.5421,63.6502,63.5421,63.6207,15182.0
2023-03-24 13:25:00,64.72,64.91,64.72,64.78,48368.0,63.6207,63.8075,63.6207,63.6797,48368.0
2023-03-24 13:30:00,64.79,64.86,64.78,64.8,12102.0,63.6896,63.7584,63.6797,63.6994,12102.0
2023-03-24 13:35:00,64.81,64.95,64.81,64.91,23638.0,63.7092,63.8468,63.7092,63.8075,23638.0
2023-03-24 13:40:00,64.92,64.94,64.84,64.87,16818.0,63.8173,63.837,63.7387,63.7682,16818.0
2023-03-24 13:45:00,64.88,64.88,64.72,64.73,6100.0,63.778,63.778,63.6207,63.6306,6100.0
2023-03-24 13:50:00,64.73,64.75,64.69,64.72,9133.0,63.6306,63.6502,63.5913,63.6207,9133.0
2023-03-24 13:55:00,64.72,64.8,64.69,64.78,7700.0,63.6207,63.6994,63.5913,63.6797,7700.0
2023-03-24 14:00:00,64.78,64.88,64.78,64.87,9489.0,63.6797,63.778,63.6797,63.7682,9489.0
2023-03-24 14:05:00,64.87,64.89,64.78,64.88,14053.0,63.7682,63.7879,63.6797,63.778,14053.0
2023-03-24 14:10:00,64.86,64.96,64.86,64.92,27204.0,63.7584,63.8567,63.7584,63.8173,27204.0
2023-03-24 14:15:00,64.93,64.99,64.86,64.93,15780.0,63.8272,63.8862,63.7584,63.8272,15780.0
2023-03-24 14:20:00,64.92,64.95,64.85,64.86,21134.0,63.8173,63.8468,63.7485,63.7584,21134.0
2023-03-24 14:25:00,64.85,64.9,64.85,64.9,13241.0,63.7485,63.7977,63.7485,63.7977,13241.0
2023-03-24 14:30:00,64.9,65.03,64.89,64.98,30008.0,63.7977,63.9255,63.7879,63.8763,30008.0
2023-03-24 14:35:00,64.97,64.99,64.92,64.98,9806.0,63.8665,63.8862,63.8173,63.8763,9806.0
2023-03-24 14:40:00,64.97,65.01,64.93,65.01,14280.0,63.8665,63.9058,63.8272,63.9058,14280.0
2023-03-24 14:45:00,65.0,65.04,64.99,65.04,9916.0,63.896,63.9353,63.8862,63.9353,9916.0
2023-03-24 14:50:00,65.03,65.03,64.95,65.0,245155.0,63.9255,63.9255,63.8468,63.896,245155.0
2023-03-24 14:55:00,64.99,65.05,64.98,65.01,44858.0,63.8862,63.9451,63.8763,63.9058,44858.0
2023-03-24 15:00:00,65.02,65.04,64.94,64.95,31482.0,63.9156,63.9353,63.837,63.8468,31482.0
2023-03-24 15:05:00,64.94,64.99,64.9,64.97,56721.0,63.837,63.8862,63.7977,63.8665,56721.0
2023-03-24 15:10:00,64.97,65.02,64.94,64.98,54502.0,63.8665,63.9156,63.837,63.8763,54502.0
2023-03-24 15:15:00,64.98,65.14,64.98,65.13,77192.0,63.8763,64.0336,63.8763,64.0238,77192.0
2023-03-24 15:20:00,65.13,65.26,65.13,65.18,52807.0,64.0238,64.1516,64.0238,64.0729,52807.0
2023-03-24 15:25:00,65.17,65.29,65.16,65.27,60519.0,64.0631,64.1811,64.0533,64.1614,60519.0
2023-03-24 15:30:00,65.29,65.32,65.18,65.21,62841.0,64.1811,64.2106,64.0729,64.1024,62841.0
2023-03-24 15:35:00,65.21,65.33,65.18,65.24,109223.0,64.1024,64.2204,64.0729,64.1319,109223.0
2023-03-24 15:40:00,65.25,65.25,65.17,65.19,61432.0,64.1417,64.1417,64.0631,64.0828,61432.0
2023-03-24 15:45:00,65.19,65.2,65.09,65.13,54178.0,64.0828,64.0926,63.9845,64.0238,54178.0
2023-03-24 15:50:00,65.12,65.13,65.02,65.04,71038.0,64.014,64.0238,63.9156,63.9353,71038.0
2023-03-24 15:55:00,65.04,65.21,64.99,65.19,154170.0,63.9353,64.1024,63.8862,64.0828,154170.0
2023-03-27 09:30:00,65.7,65.77,65.53,65.56,54444.0,64.5841,64.6529,64.417,64.4465,54444.0
2023-03-27 09:35:00,65.58,65.66,65.4,65.42,51461.0,64.4661,64.5448,64.2892,64.3089,51461.0
2023-03-27 09:40:00,65.46,65.69,65.44,65.64,27990.0,64.3482,64.5743,64.3285,64.5251,27990.0
2023-03-27 09:45:00,65.63,65.84,65.63,65.76,48182.0,64.5153,64.7217,64.5153,64.6431,48182.0
2023-03-27 09:50:00,65.76,65.82,65.51,65.58,37710.0,64.6431,64.7021,64.3973,64.4661,37710.0
2023-03-27 09:55:00,65.59,65.66,65.45,65.55,32162.0,64.476,64.5448,64.3383,64.4366,32162.0
2023-03-27 10:00:00,65.55,65.59,65.53,65.53,15933.0,64.4366,64.476,64.417,64.417,15933.0
2023-03-27 10:05:00,65.53,65.56,65.46,65.52,36499.0,64.417,64.4465,64.3482,64.4072,36499.0
2023-03-27 10:10:00,65.55,65.67,65.54,65.61,8846.0,64.4366,64.5546,64.4268,64.4956,8846.0
2023-03-27 10:15:00,65.61,65.7,65.45,65.55,35782.0,64.4956,64.5841,64.3383,64.4366,35782.0
2023-03-27 10:20:00,65.56,65.59,65.49,65.49,10153.0,64.4465,64.476,64.3777,64.3777,10153.0
2023-03-27 10:25:00,65.47,65.49,65.41,65.49,15456.0,64.358,64.3777,64.299,64.3777,15456.0
2023-03-27 10:30:00,65.46,65.49,65.38,65.41,7877.0,64.3482,64.3777,64.2695,64.299,7877.0
2023-03-27 10:35:00,65.39,65.44,65.33,65.38,7400.0,64.2794,64.3285,64.2204,64.2695,7400.0
2023-03-27 10:40:00,65.39,65.41,65.22,65.22,18800.0,64.2794,64.299,64.1123,64.1123,18800.0
2023-03-27 10:45:00,65.22,65.32,65.19,65.25,22599.0,64.1123,64.2106,64.0828,64.1417,22599.0
2023-03-27 10:50:00,65.26,65.33,65.25,65.28,10648.0,64.1516,64.2204,64.1417,64.1712,10648.0
2023-03-27 10:55:00,65.28,65.29,65.09,65.09,32368.0,64.1712,64.1811,63.9845,63.9845,32368.0
2023-03-27 11:00:00,65.09,65.14,65.04,65.07,11445.0,63.9845,64.0336,63.9353,63.9648,11445.0
2023-03-27 11:05:00,65.06,65.1,65.0,65.03,15429.0,63.955,63.9943,63.896,63.9255,15429.0
2023-03-27 11:10:00,65.02,65.06,64.99,65.03,125588.0,63.9156,63.955,63.8862,63.9255,125588.0
2023-03-27 11:15:00,65.0,65.05,64.94,64.96,32934.0,63.896,63.9451,63.837,63.8567,32934.0
2023-03-27 11:20:00,64.96,65.06,64.95,65.04,24392.0,63.8567,63.955,63.8468,63.9353,24392.0
2023-03-27 11:25:00,65.05,65.17,65.05,65.14,26670.0,63.9451,64.0631,63.9451,64.0336,26670.0
2023-03-27 11:30:00,65.14,65.23,65.14,65.19,23404.0,64.0336,64.1221,64.0336,64.0828,23404.0
2023-03-27 11:35:00,65.2,65.23,65.15,65.17,8675.0,64.0926,64.1221,64.0434,64.0631,8675.0
2023-03-27 11:40:00,65.18,65.18,65.09,65.16,5800.0,64.0729,64.0729,63.9845,64.0533,5800.0
2023-03-27 11:45:00,65.16,65.21,65.14,65.21,5986.0,64.0533,64.1024,64.0336,64.1024,5986.0
2023-03-27 11:50:00,65.2,65.23,65.11,65.14,9100.0,64.0926,64.1221,64.0041,64.0336,9100.0
2023-03-27 11:55:00,65.14,65.14,65.04,65.11,170541.0,64.0336,64.0336,63.9353,64.0041,170541.0
2023-03-27 12:00:00,65.1,65.28,65.09,65.28,12100.0,63.9943,64.1712,63.9845,64.1712,12100.0
2023-03-27 12:05:00,65.26,65.26,65.11,65.17,30823.0,64.1516,64.1516,64.0041,64.0631,30823.0
2023-03-27 12:10:00,65.18,65.27,65.18,65.24,4700.0,64.0729,64.1614,64.0729,64.1319,4700.0
2023-03-27 12:15:00,65.24,65.4,65.23,65.37,46831.0,64.1319,64.2892,64.1221,64.2597,46831.0
2023-03-27 12:20:00,65.38,65.41,65.31,65.37,18414.0,64.2695,64.299,64.2007,64.2597,18414.0
2023-03-27 12:25:00,65.37,65.39,65.29,65.39,23800.0,64.2597,64.2794,64.1811,64.2794,23800.0
2023-03-27 12:30:00,65.4,65.43,65.37,65.37,5310.0,64.2892,64.3187,64.2597,64.2597,5310.0
2023-03-27 12:35:00,65.38,65.43,65.35,65.38,10254.0,64.2695,64.3187,64.24,64.2695,10254.0
2023-03-27 12:40:00,65.37,65.39,65.35,65.39,8770.0,64.2597,64.2794,64.24,64.2794,8770.0
2023-03-27 12:45:00,65.39,65.44,65.37,65.43,28224.0,64.2794,64.3285,64.2597,64.3187,28224.0
2023-03-27 12:50:00,65.41,65.47,65.4,65.45,28697.0,64.299,64.358,64.2892,64.3383,28697.0
2023-03-27 12:55:00,65.45,65.48,65.43,65.47,10098.0,64.3383,64.3678,64.3187,64.358,10098.0
2023-03-27 13:00:00,65.48,65.58,65.47,65.53,9401.0,64.3678,64.4661,64.358,64.417,9401.0
2023-03-27 13:05:00,65.53,65.53,65.47,65.48,8436.0,64.417,64.417,64.358,64.3678,8436.0
2023-03-27 13:10:00,65.48,65.48,65.41,65.45,6100.0,64.3678,64.3678,64.299,64.3383,6100.0
2023-03-27 13:15:00,65.42,65.43,65.37,65.43,9618.0,64.3089,64.3187,64.2597,64.3187,9618.0
2023-03-27 13:20:00,65.42,65.56,65.41,65.5,11902.0,64.3089,64.4465,64.299,64.3875,11902.0
2023-03-27 13:25:00,65.5,65.56,65.49,65.54,6600.0,64.3875,64.4465,64.3777,64.4268,6600.0
2023-03-27 13:30:00,65.54,65.58,65.49,65.54,19732.0,64.4268,64.4661,64.3777,64.4268,19732.0
2023-03-27 13:35:00,65.54,65.57,65.51,65.53,18092.0,64.4268,64.4563,64.3973,64.417,18092.0
2023-03-27 13:40:00,65.55,65.63,65.55,65.63,6445.0,64.4366,64.5153,64.4366,64.5153,6445.0
2023-03-27 13:45:00,65.63,65.66,65.6,65.65,3553.0,64.5153,64.5448,64.4858,64.5349,3553.0
2023-03-27 13:50:00,65.64,65.64,65.52,65.53,12617.0,64.5251,64.5251,64.4072,64.417,12617.0
2023-03-27 13:55:00,65.53,65.58,65.5,65.5,8561.0,64.417,64.4661,64.3875,64.3875,8561.0
2023-03-27 14:00:00,65.5,65.51,65.4,65.4,9191.0,64.3875,64.3973,64.2892,64.2892,9191.0
2023-03-27 14:05:00,65.39,65.44,65.38,65.4,13736.0,64.2794,64.3285,64.2695,64.2892,13736.0
2023-03-27 14:10:00,65.4,65.42,65.38,65.41,8714.0,64.2892,64.3089,64.2695,64.299,8714.0
2023-03-27 14:15:00,65.4,65.4,65.35,65.4,13954.0,64.2892,64.2892,64.24,64.2892,13954.0
2023-03-27 14:20:00,65.4,65.47,65.4,65.44,13406.0,64.2892,64.358,64.2892,64.3285,13406.0
2023-03-27 14:25:00,65.45,65.49,65.44,65.45,9734.0,64.3383,64.3777,64.3285,64.3383,9734.0
2023-03-27 14:30:00,65.45,65.54,65.45,65.53,7900.0,64.3383,64.4268,64.3383,64.417,7900.0
2023-03-27 14:35:00,65.53,65.61,65.52,65.58,9614.0,64.417,64.4956,64.4072,64.4661,9614.0
2023-03-27 14:40:00,65.58,65.66,65.57,65.63,23273.0,64.4661,64.5448,64.4563,64.5153,23273.0
2023-03-27 14:45:00,65.65,65.66,65.6,65.63,24381.0,64.5349,64.5448,64.4858,64.5153,24381.0
2023-03-27 14:50:00,65.64,65.64,65.6,65.6,18378.0,64.5251,64.5251,64.4858,64.4858,18378.0
2023-03-27 14:55:00,65.6,65.63,65.58,65.62,11091.0,64.4858,64.5153,64.4661,64.5055,11091.0
2023-03-27 15:00:00,65.63,65.7,65.59,65.61,23871.0,64.5153,64.5841,64.476,64.4956,23871.0
2023-03-27 15:05:00,65.61,65.62,65.56,65.58,12398.0,64.4956,64.5055,64.4465,64.4661,12398.0
2023-03-27 15:10:00,65.59,65.62,65.57,65.61,14788.0,64.476,64.5055,64.4563,64.4956,14788.0
2023-03-27 15:15:00,65.61,65.64,65.58,65.58,16848.0,64.4956,64.5251,64.4661,64.4661,16848.0
2023-03-27 15:20:00,65.59,65.59,65.54,65.58,25841.0,64.476,64.476,64.4268,64.4661,25841.0
2023-03-27 15:25:00,65.58,65.62,65.56,65.59,18181.0,64.4661,64.5055,64.4465,64.476,18181.0
2023-03-27 15:30:00,65.59,65.62,65.49,65.53,25041.0,64.476,64.5055,64.3777,64.417,25041.0
2023-03-27 15:35:00,65.53,65.56,65.4,65.44,30710.0,64.417,64.4465,64.2892,64.3285,30710.0
2023-03-27 15:40:00,65.45,65.49,65.44,65.45,30507.0,64.3383,64.3777,64.3285,64.3383,30507.0
2023-03-27 15:45:00,65.45,65.46,65.32,65.33,41983.0,64.3383,64.3482,64.2106,64.2204,41983.0
2023-03-27 15:50:00,65.32,65.4,65.25,65.35,79199.0,64.2106,64.2892,64.1417,64.24,79199.0
2023-03-27 15:55:00,65.35,65.36,65.23,65.32,97053.0,64.24,64.2499,64.1221,64.2106,97053.0
2023-03-28 09:30:00,65.28,65.45,65.28,65.42,53415.0,64.1712,64.3383,64.1712,64.3089,53415.0
2023-03-28 09:35:00,65.43,65.74,65.42,65.7,38867.0,64.3187,64.6234,64.3089,64.5841,38867.0
2023-03-28 09:40:00,65.69,65.86,65.69,65.84,19132.0,64.5743,64.7414,64.5743,64.7217,19132.0
2023-03-28 09:45:00,65.83,65.88,65.79,65.87,19301.0,64.7119,64.761,64.6726,64.7512,19301.0
2023-03-28 09:50:00,65.87,65.92,65.78,65.88,24276.0,64.7512,64.8004,64.6627,64.761,24276.0
2023-03-28 09:55:00,65.87,65.93,65.74,65.76,6584.0,64.7512,64.8102,64.6234,64.6431,6584.0
2023-03-28 10:00:00,65.76,65.81,65.71,65.81,8312.0,64.6431,64.6922,64.5939,64.6922,8312.0
2023-03-28 10:05:00,65.82,66.03,65.81,66.02,6274.0,64.7021,64.9085,64.6922,64.8987,6274.0
2023-03-28 10:10:00,66.01,66.15,66.01,66.12,10546.0,64.8888,65.0265,64.8888,64.997,10546.0
2023-03-28 10:15:00,66.12,66.13,66.05,66.05,6458.0,64.997,65.0068,64.9282,64.9282,6458.0
2023-03-28 10:20:00,66.06,66.06,65.9,65.92,4600.0,64.938,64.938,64.7807,64.8004,4600.0
2023-03-28 10:25:00,65.91,65.93,65.84,65.9,6713.0,64.7905,64.8102,64.7217,64.7807,6713.0
2023-03-28 10:30:00,65.92,65.94,65.59,65.6,13536.0,64.8004,64.82,64.476,64.4858,13536.0
2023-03-28 10:35:00,65.6,65.67,65.6,65.63,8882.0,64.4858,64.5546,64.4858,64.5153,8882.0
2023-03-28 10:40:00,65.65,65.69,65.6,65.68,14661.0,64.5349,64.5743,64.4858,64.5644,14661.0
2023-03-28 10:45:00,65.7,65.75,65.68,65.71,14695.0,64.5841,64.6333,64.5644,64.5939,14695.0
2023-03-28 10:50:00,65.72,65.75,65.7,65.7,12150.0,64.6038,64.6333,64.5841,64.5841,12150.0
2023-03-28 10:55:00,65.69,65.72,65.64,65.64,9111.0,64.5743,64.6038,64.5251,64.5251,9111.0
2023-03-28 11:00:00,65.65,65.75,65.62,65.72,14088.0,64.5349,64.6333,64.5055,64.6038,14088.0
2023-03-28 11:05:00,65.72,65.75,65.64,65.65,10355.0,64.6038,64.6333,64.5251,64.5349,10355.0
2023-03-28 11:10:00,65.65,65.66,65.62,65.66,10520.0,64.5349,64.5448,64.5055,64.5448,10520.0
2023-03-28 11:15:00,65.69,65.75,65.69,65.69,6203.0,64.5743,64.6333,64.5743,64.5743,6203.0
2023-03-28 11:20:00,65.7,65.75,65.67,65.72,6135.0,64.5841,64.6333,64.5546,64.6038,6135.0
2023-03-28 11:25:00,65.72,65.78,65.7,65.74,17714.0,64.6038,64.6627,64.5841,64.6234,17714.0
2023-03-28 11:30:00,65.74,65.8,65.74,65.74,12168.0,64.6234,64.6824,64.6234,64.6234,12168.0
2023-03-28 11:35:00,65.74,65.84,65.73,65.82,4112.0,64.6234,64.7217,64.6136,64.7021,4112.0
2023-03-28 11:40:00,65.83,65.85,65.77,65.78,4453.0,64.7119,64.7316,64.6529,64.6627,4453.0
2023-03-28 11:45:00,65.78,65.8,65.7,65.7,5953.0,64.6627,64.6824,64.5841,64.5841,5953.0
2023-03-28 11:50:00,65.72,65.76,65.71,65.74,3100.0,64.6038,64.6431,64.5939,64.6234,3100.0
2023-03-28 11:55:00,65.74,65.76,65.69,65.76,6400.0,64.6234,64.6431,64.5743,64.6431,6400.0
2023-03-28 12:00:00,65.77,65.78,65.75,65.75,2732.0,64.6529,64.6627,64.6333,64.6333,2732.0
2023-03-28 12:05:00,65.75,65.79,65.73,65.75,5466.0,64.6333,64.6726,64.6136,64.6333,5466.0
2023-03-28 12:10:00,65.75,65.75,65.68,65.73,8096.0,64.6333,64.6333,64.5644,64.6136,8096.0
2023-03-28 12:15:00,65.75,65.75,65.65,65.67,9657.0,64.6333,64.6333,64.5349,64.5546,9657.0
2023-03-28 12:20:00,65.68,65.74,65.66,65.69,20572.0,64.5644,64.6234,64.5448,64.5743,20572.0
2023-03-28 12:25:00,65.69,65.69,65.64,65.64,5723.0,64.5743,64.5743,64.5251,64.5251,5723.0
2023-03-28 12:30:00,65.63,65.63,65.56,65.61,13824.0,64.5153,64.5153,64.4465,64.4956,13824.0
2023-03-28 12:35:00,65.61,65.66,65.6,65.66,16446.0,64.4956,64.5448,64.4858,64.5448,16446.0
2023-03-28 12:40:00,65.67,65.73,65.65,65.71,8768.0,64.5546,64.6136,64.5349,64.5939,8768.0
2023-03-28 12:45:00,65.71,65.8,65.7,65.76,5331.0,64.5939,64.6824,64.5841,64.6431,5331.0
2023-03-28 12:50:00,65.76,65.79,65.75,65.79,4300.0,64.6431,64.6726,64.6333,64.6726,4300.0
2023-03-28 12:55:00,65.79,65.81,65.77,65.77,6785.0,64.6726,64.6922,64.6529,64.6529,6785.0
2023-03-28 13:00:00,65.78,65.79,65.68,65.69,6813.0,64.6627,64.6726,64.5644,64.5743,6813.0
2023-03-28 13:05:00,65.67,65.71,65.6,65.62,10414.0,64.5546,64.5939,64.4858,64.5055,10414.0
2023-03-28 13:10:00,65.62,65.65,65.55,65.57,7866.0,64.5055,64.5349,64.4366,64.4563,7866.0
2023-03-28 13:15:00,65.56,65.58,65.53,65.58,10727.0,64.4465,64.4661,64.417,64.4661,10727.0
2023-03-28 13:20:00,65.58,65.58,65.54,65.54,5803.0,64.4661,64.4661,64.4268,64.4268,5803.0
2023-03-28 13:25:00,65.54,65.58,65.54,65.57,7652.0,64.4268,64.4661,64.4268,64.4563,7652.0
2023-03-28 13:30:00,65.56,65.57,65.46,65.46,13204.0,64.4465,64.4563,64.3482,64.3482,13204.0
2023-03-28 13:35:00,65.45,65.46,65.42,65.42,8388.0,64.3383,64.3482,64.3089,64.3089,8388.0
2023-03-28 13:40:00,65.41,65.44,65.4,65.42,8071.0,64.299,64.3285,64.2892,64.3089,8071.0
2023-03-28 13:45:00,65.42,65.42,65.37,65.39,11794.0,64.3089,64.3089,64.2597,64.2794,11794.0
2023-03-28 13:50:00,65.4,65.4,65.35,65.38,6092.0,64.2892,64.2892,64.24,64.2695,6092.0
2023-03-28 13:55:00,65.39,65.4,65.32,65.36,7453.0,64.2794,64.2892,64.2106,64.2499,7453.0
2023-03-28 14:00:00,65.36,65.48,65.35,65.48,5521.0,64.2499,64.3678,64.24,64.3678,5521.0
2023-03-28 14:05:00,65.48,65.5,65.45,65.48,8937.0,64.3678,64.3875,64.3383,64.3678,8937.0
2023-03-28 14:10:00,65.48,65.49,65.44,65.45,5692.0,64.3678,64.3777,64.3285,64.3383,5692.0
2023-03-28 14:15:00,65.46,65.47,65.38,65.41,11319.0,64.3482,64.358,64.2695,64.299,11319.0
2023-03-28 14:20:00,65.41,65.42,65.33,65.34,21311.0,64.299,64.3089,64.2204,64.2302,21311.0
2023-03-28 14:25:00,65.34,65.36,65.34,65.34,12724.0,64.2302,64.2499,64.2302,64.2302,12724.0
2023-03-28 14:30:00,65.35,65.36,65.28,65.29,9895.0,64.24,64.2499,64.1712,64.1811,9895.0
2023-03-28 14:35:00,65.3,65.37,65.3,65.37,8200.0,64.1909,64.2597,64.1909,64.2597,8200.0
2023-03-28 14:40:00,65.36,65.43,65.36,65.42,39033.0,64.2499,64.3187,64.2499,64.3089,39033.0
2023-03-28 14:45:00,65.42,65.51,65.41,65.49,19559.0,64.3089,64.3973,64.299,64.3777,19559.0
2023-03-28 14:50:00,65.49,65.52,65.48,65.49,10506.0,64.3777,64.4072,64.3678,64.3777,10506.0
2023-03-28 14:55:00,65.5,65.53,65.49,65.53,4899.0,64.3875,64.417,64.3777,64.417,4899.0
2023-03-28 15:00:00,65.53,65.58,65.53,65.56,28936.0,64.417,64.4661,64.417,64.4465,28936.0
2023-03-28 15:05:00,65.57,65.62,65.56,65.56,7691.0,64.4563,64.5055,64.4465,64.4465,7691.0
2023-03-28 15:10:00,65.56,65.58,65.49,65.51,17392.0,64.4465,64.4661,64.3777,64.3973,17392.0
2023-03-28 15:15:00,65.52,65.54,65.48,65.52,16338.0,64.4072,64.4268,64.3678,64.4072,16338.0
2023-03-28 15:20:00,65.51,65.53,65.49,65.52,16648.0,64.3973,64.417,64.3777,64.4072,16648.0
2023-03-28 15:25:00,65.53,65.53,65.44,65.46,19073.0,64.417,64.417,64.3285,64.3482,19073.0
2023-03-28 15:30:00,65.46,65.52,65.41,65.52,15441.0,64.3482,64.4072,64.299,64.4072,15441.0
2023-03-28 15:35:00,65.52,65.61,65.52,65.55,45647.0,64.4072,64.4956,64.4072,64.4366,45647.0
2023-03-28 15:40:00,65.56,65.6,65.54,65.58,53030.0,64.4465,64.4858,64.4268,64.4661,53030.0
2023-03-28 15:45:00,65.57,65.59,65.53,65.57,39704.0,64.4563,64.476,64.417,64.4563,39704.0
2023-03-28 15:50:00,65.57,65.71,65.56,65.67,213511.0,64.4563,64.5939,64.4465,64.5546,213511.0
2023-03-28 15:55:00,65.68,65.69,65.63,65.69,203523.0,64.5644,64.5743,64.5153,64.5743,203523.0
2023-03-29 09:30:00,66.29,66.39,66.03,66.04,27905.0,65.1641,65.2624,64.9085,64.9183,27905.0
2023-03-29 09:35:00,66.06,66.18,66.04,66.11,21950.0,64.938,65.0559,64.9183,64.9871,21950.0
2023-03-29 09:40:00,66.12,66.34,66.12,66.3,16112.0,64.997,65.2132,64.997,65.1739,16112.0
2023-03-29 09:45:00,66.33,66.33,66.14,66.15,33707.0,65.2034,65.2034,65.0166,65.0265,33707.0
2023-03-29 09:50:00,66.14,66.24,66.14,66.19,8400.0,65.0166,65.1149,65.0166,65.0658,8400.0
2023-03-29 09:55:00,66.19,66.19,66.09,66.1,25774.0,65.0658,65.0658,64.9675,64.9773,25774.0
2023-03-29 10:00:00,66.11,66.26,66.11,66.23,46520.0,64.9871,65.1346,64.9871,65.1051,46520.0
2023-03-29 10:05:00,66.21,66.27,66.09,66.19,28907.0,65.0854,65.1444,64.9675,65.0658,28907.0
2023-03-29 10:10:00,66.17,66.19,66.05,66.05,15450.0,65.0461,65.0658,64.9282,64.9282,15450.0
2023-03-29 10:15:00,66.04,66.13,66.0,66.09,31926.0,64.9183,65.0068,64.879,64.9675,31926.0
2023-03-29 10:20:00,66.09,66.14,66.06,66.07,5584.0,64.9675,65.0166,64.938,64.9478,5584.0
2023-03-29 10:25:00,66.07,66.11,66.01,66.11,10359.0,64.9478,64.9871,64.8888,64.9871,10359.0
2023-03-29 10:30:00,66.12,66.18,66.11,66.13,12182.0,64.997,65.0559,64.9871,65.0068,12182.0
2023-03-29 10:35:00,66.13,66.2,66.12,66.14,27930.0,65.0068,65.0756,64.997,65.0166,27930.0
2023-03-29 10:40:00,66.12,66.12,66.04,66.07,11815.0,64.997,64.997,64.9183,64.9478,11815.0
2023-03-29 10:45:00,66.06,66.06,65.89,65.9,10421.0,64.938,64.938,64.7709,64.7807,10421.0
2023-03-29 10:50:00,65.92,65.98,65.9,65.9,7138.0,64.8004,64.8593,64.7807,64.7807,7138.0
2023-03-29 10:55:00,65.91,65.93,65.79,65.79,26123.0,64.7905,64.8102,64.6726,64.6726,26123.0
2023-03-29 11:00:00,65.8,65.92,65.78,65.91,11867.0,64.6824,64.8004,64.6627,64.7905,11867.0
2023-03-29 11:05:00,65.92,65.92,65.86,65.88,6245.0,64.8004,64.8004,64.7414,64.761,6245.0
2023-03-29 11:10:00,65.88,65.89,65.82,65.83,11311.0,64.761,64.7709,64.7021,64.7119,11311.0
2023-03-29 11:15:00,65.84,65.93,65.82,65.83,14723.0,64.7217,64.8102,64.7021,64.7119,14723.0
2023-03-29 11:20:00,65.83,65.93,65.83,65.86,9598.0,64.7119,64.8102,64.7119,64.7414,9598.0
2023-03-29 11:25:00,65.86,65.89,65.84,65.86,6433.0,64.7414,64.7709,64.7217,64.7414,6433.0
2023-03-29 11:30:00,65.86,65.91,65.85,65.87,10288.0,64.7414,64.7905,64.7316,64.7512,10288.0
2023-03-29 11:35:00,65.88,65.92,65.88,65.89,12547.0,64.761,64.8004,64.761,64.7709,12547.0
2023-03-29 11:40:00,65.86,65.88,65.82,65.82,2400.0,64.7414,64.761,64.7021,64.7021,2400.0
2023-03-29 11:45:00,65.84,65.88,65.83,65.84,5898.0,64.7217,64.761,64.7119,64.7217,5898.0
2023-03-29 11:50:00,65.84,65.93,65.84,65.92,9724.0,64.7217,64.8102,64.7217,64.8004,9724.0
2023-03-29 11:55:00,65.92,65.93,65.86,65.86,6399.0,64.8004,64.8102,64.7414,64.7414,6399.0
2023-03-29 12:00:00,65.86,65.91,65.85,65.87,9000.0,64.7414,64.7905,64.7316,64.7512,9000.0
2023-03-29 12:05:00,65.86,65.87,65.8,65.81,10510.0,64.7414,64.7512,64.6824,64.6922,10510.0
2023-03-29 12:10:00,65.81,65.86,65.81,65.86,12727.0,64.6922,64.7414,64.6922,64.7414,12727.0
2023-03-29 12:15:00,65.86,65.87,65.82,65.87,8527.0,64.7414,64.7512,64.7021,64.7512,8527.0
2023-03-29 12:20:00,65.88,65.89,65.85,65.85,9368.0,64.761,64.7709,64.7316,64.7316,9368.0
2023-03-29 12:25:00,65.84,65.87,65.82,65.83,7618.0,64.7217,64.7512,64.7021,64.7119,7618.0
2023-03-29 12:30:00,65.84,65.88,65.8,65.81,9175.0,64.7217,64.761,64.6824,64.6922,9175.0
2023-03-29 12:35:00,65.81,65.81,65.79,65.81,8709.0,64.6922,64.6922,64.6726,64.6922,8709.0
2023-03-29 12:40:00,65.81,65.81,65.72,65.72,27493.0,64.6922,64.6922,64.6038,64.6038,27493.0
2023-03-29 12:45:00,65.72,65.74,65.67,65.73,20486.0,64.6038,64.6234,64.5546,64.6136,20486.0
2023-03-29 12:50:00,65.74,65.76,65.71,65.73,9489.0,64.6234,64.6431,64.5939,64.6136,9489.0
2023-03-29 12:55:00,65.73,65.74,65.65,65.68,17207.0,64.6136,64.6234,64.5349,64.5644,17207.0
2023-03-29 13:00:00,65.67,65.68,65.61,65.66,27493.0,64.5546,64.5644,64.4956,64.5448,27493.0
2023-03-29 13:05:00,65.67,65.71,65.64,65.71,202764.0,64.5546,64.5939,64.5251,64.5939,202764.0
2023-03-29 13:10:00,65.71,65.72,65.68,65.7,9778.0,64.5939,64.6038,64.5644,64.5841,9778.0
2023-03-29 13:15:00,65.69,65.77,65.69,65.75,2673.0,64.5743,64.6529,64.5743,64.6333,2673.0
2023-03-29 13:20:00,65.73,65.75,65.73,65.75,5000.0,64.6136,64.6333,64.6136,64.6333,5000.0
2023-03-29 13:25:00,65.77,65.81,65.77,65.8,3330.0,64.6529,64.6922,64.6529,64.6824,3330.0
2023-03-29 13:30:00,65.79,65.81,65.77,65.77,10234.0,64.6726,64.6922,64.6529,64.6529,10234.0
2023-03-29 13:35:00,65.75,65.75,65.68,65.68,22134.0,64.6333,64.6333,64.5644,64.5644,22134.0
2023-03-29 13:40:00,65.68,65.75,65.67,65.75,4956.0,64.5644,64.6333,64.5546,64.6333,4956.0
2023-03-29 13:45:00,65.73,65.75,65.71,65.73,9892.0,64.6136,64.6333,64.5939,64.6136,9892.0
2023-03-29 13:50:00,65.73,65.75,65.73,65.74,2800.0,64.6136,64.6333,64.6136,64.6234,2800.0
2023-03-29 13:55:00,65.75,65.76,65.71,65.74,8353.0,64.6333,64.6431,64.5939,64.6234,8353.0
2023-03-29 14:00:00,65.75,65.75,65.69,65.74,12422.0,64.6333,64.6333,64.5743,64.6234,12422.0
2023-03-29 14:05:00,65.74,65.85,65.72,65.83,29357.0,64.6234,64.7316,64.6038,64.7119,29357.0
2023-03-29 14:10:00,65.83,65.86,65.8,65.82,17749.0,64.7119,64.7414,64.6824,64.7021,17749.0
2023-03-29 14:15:00,65.82,65.82,65.76,65.77,30735.0,64.7021,64.7021,64.6431,64.6529,30735.0
2023-03-29 14:20:00,65.78,65.81,65.76,65.79,16394.0,64.6627,64.6922,64.6431,64.6726,16394.0
2023-03-29 14:25:00,65.78,65.81,65.77,65.8,4257.0,64.6627,64.6922,64.6529,64.6824,4257.0
2023-03-29 14:30:00,65.8,65.83,65.79,65.81,18500.0,64.6824,64.7119,64.6726,64.6922,18500.0
2023-03-29 14:35:00,65.8,65.85,65.79,65.85,25016.0,64.6824,64.7316,64.6726,64.7316,25016.0
2023-03-29 14:40:00,65.85,65.88,65.81,65.87,10840.0,64.7316,64.761,64.6922,64.7512,10840.0
2023-03-29 14:45:00,65.86,65.96,65.84,65.94,8863.0,64.7414,64.8397,64.7217,64.82,8863.0
2023-03-29 14:50:00,65.94,65.96,65.85,65.95,41861.0,64.82,64.8397,64.7316,64.8299,41861.0
2023-03-29 14:55:00,65.95,65.98,65.93,65.94,10000.0,64.8299,64.8593,64.8102,64.82,10000.0
2023-03-29 15:00:00,65.94,65.99,65.84,65.9,65276.0,64.82,64.8692,64.7217,64.7807,65276.0
2023-03-29 15:05:00,65.91,65.93,65.85,65.92,7986.0,64.7905,64.8102,64.7316,64.8004,7986.0
2023-03-29 15:10:00,65.91,65.99,65.89,65.95,12938.0,64.7905,64.8692,64.7709,64.8299,12938.0
2023-03-29 15:15:00,65.95,66.1,65.95,66.09,39530.0,64.8299,64.9773,64.8299,64.9675,39530.0
2023-03-29 15:20:00,66.09,66.13,66.09,66.09,8327.0,64.9675,65.0068,64.9675,64.9675,8327.0
2023-03-29 15:25:00,66.1,66.15,66.08,66.15,17783.0,64.9773,65.0265,64.9576,65.0265,17783.0
2023-03-29 15:30:00,66.14,66.16,66.09,66.12,14149.0,65.0166,65.0363,64.9675,64.997,14149.0
2023-03-29 15:35:00,66.11,66.12,66.06,66.1,19170.0,64.9871,64.997,64.938,64.9773,19170.0
2023-03-29 15:40:00,66.09,66.17,66.08,66.17,10510.0,64.9675,65.0461,64.9576,65.0461,10510.0
2023-03-29 15:45:00,66.17,66.22,66.16,66.21,18728.0,65.0461,65.0953,65.0363,65.0854,18728.0
2023-03-29 15:50:00,66.2,66.24,66.13,66.2,86718.0,65.0756,65.1149,65.0068,65.0756,86718.0
2023-03-29 15:55:00,66.2,66.23,66.15,66.22,210803.0,65.0756,65.1051,65.0265,65.0953,210803.0
2023-03-30 09:30:00,66.66,66.84,66.52,66.52,15378.0,65.5278,65.7047,65.3902,65.3902,15378.0
2023-03-30 09:35:00,66.51,66.68,66.49,66.61,33969.0,65.3803,65.5475,65.3607,65.4786,33969.0
2023-03-30 09:40:00,66.62,66.71,66.6,66.69,24508.0,65.4885,65.5769,65.4688,65.5573,24508.0
2023-03-30 09:45:00,66.7,66.84,66.67,66.81,17714.0,65.5671,65.7047,65.5376,65.6752,17714.0
2023-03-30 09:50:00,66.82,66.86,66.67,66.72,27699.0,65.6851,65.7244,65.5376,65.5868,27699.0
2023-03-30 09:55:00,66.73,66.79,66.68,66.77,8150.0,65.5966,65.6556,65.5475,65.6359,8150.0
2023-03-30 10:00:00,66.79,66.8,66.72,66.73,12452.0,65.6556,65.6654,65.5868,65.5966,12452.0
2023-03-30 10:05:00,66.71,66.73,66.62,66.69,17526.0,65.5769,65.5966,65.4885,65.5573,17526.0
2023-03-30 10:10:00,66.66,66.66,66.43,66.47,34093.0,65.5278,65.5278,65.3017,65.341,34093.0
2023-03-30 10:15:00,66.46,66.55,66.46,66.54,21692.0,65.3312,65.4197,65.3312,65.4098,21692.0
2023-03-30 10:20:00,66.55,66.58,66.49,66.53,6378.0,65.4197,65.4492,65.3607,65.4,6378.0
2023-03-30 10:25:00,66.53,66.72,66.52,66.65,7896.0,65.4,65.5868,65.3902,65.518,7896.0
2023-03-30 10:30:00,66.66,66.71,66.57,66.58,17654.0,65.5278,65.5769,65.4393,65.4492,17654.0
2023-03-30 10:35:00,66.58,66.63,66.52,66.63,16916.0,65.4492,65.4983,65.3902,65.4983,16916.0
2023-03-30 10:40:00,66.62,66.69,66.61,66.64,5281.0,65.4885,65.5573,65.4786,65.5081,5281.0
2023-03-30 10:45:00,66.64,66.67,66.58,66.61,5476.0,65.5081,65.5376,65.4492,65.4786,5476.0
2023-03-30 10:50:00,66.61,66.67,66.57,66.63,6382.0,65.4786,65.5376,65.4393,65.4983,6382.0
2023-03-30 10:55:00,66.62,66.65,66.52,66.55,20600.0,65.4885,65.518,65.3902,65.4197,20600.0
2023-03-30 11:00:00,66.54,66.55,66.47,66.49,6788.0,65.4098,65.4197,65.341,65.3607,6788.0
2023-03-30 11:05:00,66.51,66.54,66.49,66.53,4090.0,65.3803,65.4098,65.3607,65.4,4090.0
2023-03-30 11:10:00,66.53,66.61,66.47,66.49,14181.0,65.4,65.4786,65.341,65.3607,14181.0
2023-03-30 11:15:00,66.48,66.52,66.42,66.49,6039.0,65.3509,65.3902,65.2919,65.3607,6039.0
2023-03-30 11:20:00,66.51,66.54,66.51,66.52,5040.0,65.3803,65.4098,65.3803,65.3902,5040.0
2023-03-30 11:25:00,66.51,66.53,66.45,66.48,3504.0,65.3803,65.4,65.3214,65.3509,3504.0
2023-03-30 11:30:00,66.47,66.47,66.36,66.37,6871.0,65.341,65.341,65.2329,65.2427,6871.0
2023-03-30 11:35:00,66.37,66.41,66.36,66.38,3402.0,65.2427,65.282,65.2329,65.2526,3402.0
2023-03-30 11:40:00,66.36,66.42,66.36,66.42,3245.0,65.2329,65.2919,65.2329,65.2919,3245.0
2023-03-30 11:45:00,66.4,66.4,66.2,66.2,19239.0,65.2722,65.2722,65.0756,65.0756,19239.0
2023-03-30 11:50:00,66.21,66.27,66.2,66.27,3796.0,65.0854,65.1444,65.0756,65.1444,3796.0
2023-03-30 11:55:00,66.27,66.32,66.26,66.28,5684.0,65.1444,65.1936,65.1346,65.1542,5684.0
2023-03-30 12:00:00,66.28,66.29,66.24,66.28,4308.0,65.1542,65.1641,65.1149,65.1542,4308.0
2023-03-30 12:05:00,66.27,66.33,66.25,66.33,6906.0,65.1444,65.2034,65.1248,65.2034,6906.0
2023-03-30 12:10:00,66.32,66.33,66.28,66.3,4555.0,65.1936,65.2034,65.1542,65.1739,4555.0
2023-03-30 12:15:00,66.26,66.29,66.22,66.29,4803.0,65.1346,65.1641,65.0953,65.1641,4803.0
2023-03-30 12:20:00,66.3,66.35,66.29,66.31,5145.0,65.1739,65.2231,65.1641,65.1837,5145.0
2023-03-30 12:25:00,66.34,66.41,66.34,66.38,15773.0,65.2132,65.282,65.2132,65.2526,15773.0
2023-03-30 12:30:00,66.37,66.37,66.31,66.31,29721.0,65.2427,65.2427,65.1837,65.1837,29721.0
2023-03-30 12:35:00,66.31,66.32,66.24,66.28,21443.0,65.1837,65.1936,65.1149,65.1542,21443.0
2023-03-30 12:40:00,66.28,66.35,66.27,66.3,8732.0,65.1542,65.2231,65.1444,65.1739,8732.0
2023-03-30 12:45:00,66.3,66.33,66.26,66.28,14018.0,65.1739,65.2034,65.1346,65.1542,14018.0
2023-03-30 12:50:00,66.28,66.39,66.27,66.39,15705.0,65.1542,65.2624,65.1444,65.2624,15705.0
2023-03-30 12:55:00,66.39,66.42,66.32,66.34,7543.0,65.2624,65.2919,65.1936,65.2132,7543.0
2023-03-30 13:00:00,66.34,66.41,66.31,66.38,7165.0,65.2132,65.282,65.1837,65.2526,7165.0
2023-03-30 13:05:00,66.38,66.38,66.31,66.33,4992.0,65.2526,65.2526,65.1837,65.2034,4992.0
2023-03-30 13:10:00,66.33,66.35,66.29,66.33,6147.0,65.2034,65.2231,65.1641,65.2034,6147.0
2023-03-30 13:15:00,66.31,66.32,66.29,66.31,3162.0,65.1837,65.1936,65.1641,65.1837,3162.0
2023-03-30 13:20:00,66.33,66.38,66.28,66.28,27119.0,65.2034,65.2526,65.1542,65.1542,27119.0
2023-03-30 13:25:00,66.29,66.33,66.28,66.3,19617.0,65.1641,65.2034,65.1542,65.1739,19617.0
2023-03-30 13:30:00,66.3,66.31,66.23,66.25,40328.0,65.1739,65.1837,65.1051,65.1248,40328.0
2023-03-30 13:35:00,66.25,66.25,66.13,66.14,22989.0,65.1248,65.1248,65.0068,65.0166,22989.0
2023-03-30 13:40:00,66.14,66.14,66.09,66.14,10462.0,65.0166,65.0166,64.9675,65.0166,10462.0
2023-03-30 13:45:00,66.13,66.13,66.08,66.11,9821.0,65.0068,65.0068,64.9576,64.9871,9821.0
2023-03-30 13:50:00,66.14,66.17,66.13,66.17,4313.0,65.0166,65.0461,65.0068,65.0461,4313.0
2023-03-30 13:55:00,66.16,66.23,66.15,66.23,16407.0,65.0363,65.1051,65.0265,65.1051,16407.0
2023-03-30 14:00:00,66.22,66.28,66.21,66.28,4536.0,65.0953,65.1542,65.0854,65.1542,4536.0
2023-03-30 14:05:00,66.28,66.3,66.26,66.27,5690.0,65.1542,65.1739,65.1346,65.1444,5690.0
2023-03-30 14:10:00,66.25,66.26,66.23,66.24,6001.0,65.1248,65.1346,65.1051,65.1149,6001.0
2023-03-30 14:15:00,66.24,66.25,66.21,66.23,8252.0,65.1149,65.1248,65.0854,65.1051,8252.0
2023-03-30 14:20:00,66.23,66.31,66.23,66.29,9242.0,65.1051,65.1837,65.1051,65.1641,9242.0
2023-03-30 14:25:00,66.3,66.31,66.26,66.27,6946.0,65.1739,65.1837,65.1346,65.1444,6946.0
2023-03-30 14:30:00,66.28,66.33,66.27,66.31,13420.0,65.1542,65.2034,65.1444,65.1837,13420.0
2023-03-30 14:35:00,66.32,66.33,66.19,66.22,19938.0,65.1936,65.2034,65.0658,65.0953,19938.0
2023-03-30 14:40:00,66.22,66.25,66.17,66.17,7752.0,65.0953,65.1248,65.0461,65.0461,7752.0
2023-03-30 14:45:00,66.17,66.22,66.16,66.22,12046.0,65.0461,65.0953,65.0363,65.0953,12046.0
2023-03-30 14:50:00,66.21,66.22,66.16,66.19,29466.0,65.0854,65.0953,65.0363,65.0658,29466.0
2023-03-30 14:55:00,66.17,66.23,66.17,66.22,13795.0,65.0461,65.1051,65.0461,65.0953,13795.0
2023-03-30 15:00:00,66.22,66.25,66.18,66.25,17375.0,65.0953,65.1248,65.0559,65.1248,17375.0
2023-03-30 15:05:00,66.25,66.26,66.12,66.15,31135.0,65.1248,65.1346,64.997,65.0265,31135.0
2023-03-30 15:10:00,66.14,66.17,66.11,66.15,16486.0,65.0166,65.0461,64.9871,65.0265,16486.0
2023-03-30 15:15:00,66.14,66.14,66.09,66.11,21897.0,65.0166,65.0166,64.9675,64.9871,21897.0
2023-03-30 15:20:00,66.11,66.14,66.1,66.14,25482.0,64.9871,65.0166,64.9773,65.0166,25482.0
2023-03-30 15:25:00,66.14,66.16,66.12,66.13,20807.0,65.0166,65.0363,64.997,65.0068,20807.0
2023-03-30 15:30:00,66.13,66.17,66.08,66.08,37098.0,65.0068,65.0461,64.9576,64.9576,37098.0
2023-03-30 15:35:00,66.07,66.18,66.06,66.17,18191.0,64.9478,65.0559,64.938,65.0461,18191.0
2023-03-30 15:40:00,66.16,66.16,66.08,66.1,22310.0,65.0363,65.0363,64.9576,64.9773,22310.0
2023-03-30 15:45:00,66.09,66.09,66.01,66.03,53919.0,64.9675,64.9675,64.8888,64.9085,53919.0
2023-03-30 15:50:00,66.03,66.1,66.03,66.09,44821.0,64.9085,64.9773,64.9085,64.9675,44821.0
2023-03-30 15:55:00,66.08,66.14,66.07,66.13,71035.0,64.9576,65.0166,64.9478,65.0068,71035.0
2023-03-31 09:30:00,66.55,66.68,66.48,66.63,24357.0,65.4197,65.5475,65.3509,65.4983,24357.0
2023-03-31 09:35:00,66.64,66.85,66.58,66.81,22541.0,65.5081,65.7146,65.4492,65.6752,22541.0
2023-03-31 09:40:00,66.79,66.83,66.74,66.77,61895.0,65.6556,65.6949,65.6064,65.6359,61895.0
2023-03-31 09:45:00,66.78,66.88,66.71,66.77,21183.0,65.6458,65.7441,65.5769,65.6359,21183.0
2023-03-31 09:50:00,66.78,66.8,66.7,66.74,10404.0,65.6458,65.6654,65.5671,65.6064,10404.0
2023-03-31 09:55:00,66.75,66.79,66.66,66.68,4850.0,65.6163,65.6556,65.5278,65.5475,4850.0
2023-03-31 10:00:00,66.68,66.82,66.68,66.77,8890.0,65.5475,65.6851,65.5475,65.6359,8890.0
2023-03-31 10:05:00,66.79,66.83,66.73,66.78,6915.0,65.6556,65.6949,65.5966,65.6458,6915.0
2023-03-31 10:10:00,66.79,66.84,66.72,66.73,13541.0,65.6556,65.7047,65.5868,65.5966,13541.0
2023-03-31 10:15:00,66.74,66.82,66.72,66.78,15664.0,65.6064,65.6851,65.5868,65.6458,15664.0
2023-03-31 10:20:00,66.79,66.81,66.75,66.78,5085.0,65.6556,65.6752,65.6163,65.6458,5085.0
2023-03-31 10:25:00,66.77,66.87,66.73,66.81,14881.0,65.6359,65.7342,65.5966,65.6752,14881.0
2023-03-31 10:30:00,66.8,66.88,66.8,66.87,12422.0,65.6654,65.7441,65.6654,65.7342,12422.0
2023-03-31 10:35:00,66.88,66.89,66.73,66.75,10937.0,65.7441,65.7539,65.5966,65.6163,10937.0
2023-03-31 10:40:00,66.76,66.83,66.76,66.82,8430.0,65.6261,65.6949,65.6261,65.6851,8430.0
2023-03-31 10:45:00,66.83,66.87,66.8,66.87,7376.0,65.6949,65.7342,65.6654,65.7342,7376.0
2023-03-31 10:50:00,66.88,66.89,66.81,66.86,19299.0,65.7441,65.7539,65.6752,65.7244,19299.0
2023-03-31 10:55:00,66.87,66.91,66.81,66.9,243275.0,65.7342,65.7735,65.6752,65.7637,243275.0
2023-03-31 11:00:00,66.9,66.91,66.85,66.88,197929.0,65.7637,65.7735,65.7146,65.7441,197929.0
2023-03-31 11:05:00,66.87,66.95,66.84,66.94,60453.0,65.7342,65.8129,65.7047,65.803,60453.0
2023-03-31 11:10:00,66.93,67.03,66.93,67.01,33105.0,65.7932,65.8915,65.7932,65.8718,33105.0
2023-03-31 11:15:00,67.02,67.15,67.0,67.13,49162.0,65.8817,66.0095,65.862,65.9898,49162.0
2023-03-31 11:20:00,67.13,67.24,67.09,67.24,19111.0,65.9898,66.0979,65.9505,66.0979,19111.0
2023-03-31 11:25:00,67.23,67.25,67.19,67.23,30120.0,66.0881,66.1078,66.0488,66.0881,30120.0
2023-03-31 11:30:00,67.22,67.26,67.2,67.25,16193.0,66.0783,66.1176,66.0586,66.1078,16193.0
2023-03-31 11:35:00,67.27,67.27,67.22,67.23,7799.0,66.1274,66.1274,66.0783,66.0881,7799.0
2023-03-31 11:40:00,67.23,67.27,67.21,67.27,10008.0,66.0881,66.1274,66.0685,66.1274,10008.0
2023-03-31 11:45:00,67.28,67.31,67.26,67.28,18178.0,66.1373,66.1668,66.1176,66.1373,18178.0
2023-03-31 11:50:00,67.28,67.32,67.25,67.26,18427.0,66.1373,66.1766,66.1078,66.1176,18427.0
2023-03-31 11:55:00,67.25,67.3,67.25,67.3,23870.0,66.1078,66.1569,66.1078,66.1569,23870.0
2023-03-31 12:00:00,67.3,67.39,67.3,67.38,16346.0,66.1569,66.2454,66.1569,66.2356,16346.0
2023-03-31 12:05:00,67.38,67.39,67.34,67.36,23174.0,66.2356,66.2454,66.1962,66.2159,23174.0
2023-03-31 12:10:00,67.37,67.4,67.36,67.38,13257.0,66.2257,66.2552,66.2159,66.2356,13257.0
2023-03-31 12:15:00,67.38,67.41,67.38,67.41,10940.0,66.2356,66.2651,66.2356,66.2651,10940.0
2023-03-31 12:20:00,67.42,67.49,67.42,67.47,16024.0,66.2749,66.3437,66.2749,66.324,16024.0
2023-03-31 12:25:00,67.47,67.54,67.46,67.5,36983.0,66.324,66.3928,66.3142,66.3535,36983.0
2023-03-31 12:30:00,67.5,67.5,67.36,67.38,12521.0,66.3535,66.3535,66.2159,66.2356,12521.0
2023-03-31 12:35:00,67.38,67.41,67.31,67.34,9330.0,66.2356,66.2651,66.1668,66.1962,9330.0
2023-03-31 12:40:00,67.35,67.41,67.33,67.34,20429.0,66.2061,66.2651,66.1864,66.1962,20429.0
2023-03-31 12:45:00,67.32,67.32,67.27,67.31,6592.0,66.1766,66.1766,66.1274,66.1668,6592.0
2023-03-31 12:50:00,67.3,67.32,67.26,67.27,7647.0,66.1569,66.1766,66.1176,66.1274,7647.0
2023-03-31 12:55:00,67.26,67.34,67.26,67.34,4587.0,66.1176,66.1962,66.1176,66.1962,4587.0
2023-03-31 13:00:00,67.34,67.35,67.31,67.32,7107.0,66.1962,66.2061,66.1668,66.1766,7107.0
2023-03-31 13:05:00,67.33,67.34,67.27,67.32,27472.0,66.1864,66.1962,66.1274,66.1766,27472.0
2023-03-31 13:10:00,67.32,67.32,67.26,67.28,33885.0,66.1766,66.1766,66.1176,66.1373,33885.0
2023-03-31 13:15:00,67.28,67.3,67.24,67.25,27487.0,66.1373,66.1569,66.0979,66.1078,27487.0
2023-03-31 13:20:00,67.25,67.25,67.16,67.17,12897.0,66.1078,66.1078,66.0193,66.0291,12897.0
2023-03-31 13:25:00,67.17,67.17,67.14,67.14,4010.0,66.0291,66.0291,65.9996,65.9996,4010.0
2023-03-31 13:30:00,67.13,67.13,67.09,67.11,4602.0,65.9898,65.9898,65.9505,65.9702,4602.0
2023-03-31 13:35:00,67.09,67.12,67.06,67.12,6634.0,65.9505,65.98,65.921,65.98,6634.0
2023-03-31 13:40:00,67.12,67.14,67.09,67.1,6015.0,65.98,65.9996,65.9505,65.9603,6015.0
2023-03-31 13:45:00,67.11,67.11,67.05,67.06,4716.0,65.9702,65.9702,65.9112,65.921,4716.0
2023-03-31 13:50:00,67.06,67.06,67.01,67.02,5020.0,65.921,65.921,65.8718,65.8817,5020.0
2023-03-31 13:55:00,67.01,67.08,66.99,67.06,11647.0,65.8718,65.9407,65.8522,65.921,11647.0
2023-03-31 14:00:00,67.07,67.16,67.07,67.14,15137.0,65.9308,66.0193,65.9308,65.9996,15137.0
2023-03-31 14:05:00,67.13,67.22,67.13,67.19,28628.0,65.9898,66.0783,65.9898,66.0488,28628.0
2023-03-31 14:10:00,67.2,67.21,67.16,67.2,16323.0,66.0586,66.0685,66.0193,66.0586,16323.0
2023-03-31 14:15:00,67.21,67.22,67.15,67.18,10727.0,66.0685,66.0783,66.0095,66.039,10727.0
2023-03-31 14:20:00,67.18,67.21,67.14,67.16,212634.0,66.039,66.0685,65.9996,66.0193,212634.0
2023-03-31 14:25:00,67.15,67.15,67.06,67.09,128545.0,66.0095,66.0095,65.921,65.9505,128545.0
2023-03-31 14:30:00,67.1,67.14,67.05,67.13,65741.0,65.9603,65.9996,65.9112,65.9898,65741.0
2023-03-31 14:35:00,67.13,67.14,67.1,67.11,24916.0,65.9898,65.9996,65.9603,65.9702,24916.0
2023-03-31 14:40:00,67.11,67.14,67.09,67.13,65397.0,65.9702,65.9996,65.9505,65.9898,65397.0
2023-03-31 14:45:00,67.13,67.14,67.1,67.13,36593.0,65.9898,65.9996,65.9603,65.9898,36593.0
2023-03-31 14:50:00,67.13,67.17,67.11,67.17,27329.0,65.9898,66.0291,65.9702,66.0291,27329.0
2023-03-31 14:55:00,67.17,67.2,67.1,67.19,24606.0,66.0291,66.0586,65.9603,66.0488,24606.0
2023-03-31 15:00:00,67.2,67.38,67.2,67.38,42896.0,66.0586,66.2356,66.0586,66.2356,42896.0
2023-03-31 15:05:00,67.37,67.41,67.32,67.4,27041.0,66.2257,66.2651,66.1766,66.2552,27041.0
2023-03-31 15:10:00,67.41,67.46,67.39,67.44,16014.0,66.2651,66.3142,66.2454,66.2945,16014.0
2023-03-31 15:15:00,67.45,67.53,67.45,67.53,23424.0,66.3044,66.383,66.3044,66.383,23424.0
2023-03-31 15:20:00,67.53,67.63,67.53,67.61,20706.0,66.383,66.4813,66.383,66.4617,20706.0
2023-03-31 15:25:00,67.62,67.67,67.6,67.66,25410.0,66.4715,66.5206,66.4518,66.5108,25410.0
2023-03-31 15:30:00,67.65,67.68,67.55,67.6,45171.0,66.501,66.5305,66.4027,66.4518,45171.0
2023-03-31 15:35:00,67.59,67.6,67.51,67.55,62629.0,66.442,66.4518,66.3634,66.4027,62629.0
2023-03-31 15:40:00,67.55,67.6,67.52,67.53,72101.0,66.4027,66.4518,66.3732,66.383,72101.0
2023-03-31 15:45:00,67.53,67.58,67.48,67.5,45171.0,66.383,66.4322,66.3339,66.3535,45171.0
2023-03-31 15:50:00,67.51,67.65,67.5,67.63,112601.0,66.3634,66.501,66.3535,66.4813,112601.0
2023-03-31 15:55:00,67.63,67.79,67.61,67.76,402867.0,66.4813,66.6386,66.4617,66.6091,402867.0
2023-04-03 09:30:00,67.58,67.99,67.58,67.93,99954.0,66.4322,66.8352,66.4322,66.7762,99954.0
2023-04-03 09:35:00,67.93,67.99,67.85,67.87,23773.0,66.7762,66.8352,66.6976,66.7172,23773.0
2023-04-03 09:40:00,67.9,67.92,67.71,67.72,18986.0,66.7467,66.7664,66.56,66.5698,18986.0
2023-04-03 09:45:00,67.7,67.87,67.7,67.87,19100.0,66.5501,66.7172,66.5501,66.7172,19100.0
2023-04-03 09:50:00,67.88,67.99,67.8,67.88,44117.0,66.7271,66.8352,66.6484,66.7271,44117.0
2023-04-03 09:55:00,67.87,67.87,67.79,67.83,34114.0,66.7172,66.7172,66.6386,66.6779,34114.0
2023-04-03 10:00:00,67.86,67.92,67.78,67.8,46998.0,66.7074,66.7664,66.6288,66.6484,46998.0
2023-04-03 10:05:00,67.81,67.81,67.64,67.8,70964.0,66.6583,66.6583,66.4911,66.6484,70964.0
2023-04-03 10:10:00,67.78,67.83,67.7,67.82,59704.0,66.6288,66.6779,66.5501,66.6681,59704.0
2023-04-03 10:15:00,67.82,67.86,67.81,67.86,29382.0,66.6681,66.7074,66.6583,66.7074,29382.0
2023-04-03 10:20:00,67.87,67.97,67.86,67.87,51164.0,66.7172,66.8155,66.7074,66.7172,51164.0
2023-04-03 10:25:00,67.88,68.0,67.87,67.96,35339.0,66.7271,66.845,66.7172,66.8057,35339.0
2023-04-03 10:30:00,67.97,68.0,67.84,67.87,27184.0,66.8155,66.845,66.6878,66.7172,27184.0
2023-04-03 10:35:00,67.87,67.88,67.7,67.72,22835.0,66.7172,66.7271,66.5501,66.5698,22835.0
2023-04-03 10:40:00,67.73,67.75,67.63,67.64,19591.0,66.5796,66.5993,66.4813,66.4911,19591.0
2023-04-03 10:45:00,67.65,67.67,67.49,67.51,51742.0,66.501,66.5206,66.3437,66.3634,51742.0
2023-04-03 10:50:00,67.5,67.52,67.38,67.42,27748.0,66.3535,66.3732,66.2356,66.2749,27748.0
2023-04-03 10:55:00,67.43,67.44,67.3,67.34,82438.0,66.2847,66.2945,66.1569,66.1962,82438.0
2023-04-03 11:00:00,67.34,67.43,67.34,67.38,38474.0,66.1962,66.2847,66.1962,66.2356,38474.0
2023-04-03 11:05:00,67.37,67.41,67.28,67.28,48301.0,66.2257,66.2651,66.1373,66.1373,48301.0
2023-04-03 11:10:00,67.3,67.32,67.21,67.25,43218.0,66.1569,66.1766,66.0685,66.1078,43218.0
2023-04-03 11:15:00,67.25,67.38,67.23,67.38,13012.0,66.1078,66.2356,66.0881,66.2356,13012.0
2023-04-03 11:20:00,67.38,67.42,67.35,67.39,17521.0,66.2356,66.2749,66.2061,66.2454,17521.0
2023-04-03 11:25:00,67.38,67.38,67.3,67.34,9456.0,66.2356,66.2356,66.1569,66.1962,9456.0
2023-04-03 11:30:00,67.33,67.38,67.32,67.36,16355.0,66.1864,66.2356,66.1766,66.2159,16355.0
2023-04-03 11:35:00,67.37,67.44,67.37,67.4,11721.0,66.2257,66.2945,66.2257,66.2552,11721.0
2023-04-03 11:40:00,67.41,67.46,67.38,67.38,10636.0,66.2651,66.3142,66.2356,66.2356,10636.0
2023-04-03 11:45:00,67.37,67.44,67.35,67.43,15201.0,66.2257,66.2945,66.2061,66.2847,15201.0
2023-04-03 11:50:00,67.42,67.42,67.35,67.4,8316.0,66.2749,66.2749,66.2061,66.2552,8316.0
2023-04-03 11:55:00,67.4,67.45,67.36,67.45,21950.0,66.2552,66.3044,66.2159,66.3044,21950.0
2023-04-03 12:00:00,67.45,67.54,67.45,67.51,11943.0,66.3044,66.3928,66.3044,66.3634,11943.0
2023-04-03 12:05:00,67.52,67.53,67.47,67.51,5810.0,66.3732,66.383,66.324,66.3634,5810.0
2023-04-03 12:10:00,67.52,67.57,67.51,67.55,6091.0,66.3732,66.4223,66.3634,66.4027,6091.0
2023-04-03 12:15:00,67.56,67.57,67.54,67.55,9203.0,66.4125,66.4223,66.3928,66.4027,9203.0
2023-04-03 12:20:00,67.54,67.54,67.47,67.53,22479.0,66.3928,66.3928,66.324,66.383,22479.0
2023-04-03 12:25:00,67.52,67.56,67.52,67.54,9645.0,66.3732,66.4125,66.3732,66.3928,9645.0
2023-04-03 12:30:00,67.53,67.56,67.5,67.55,10786.0,66.383,66.4125,66.3535,66.4027,10786.0
2023-04-03 12:35:00,67.57,67.59,67.54,67.54,7784.0,66.4223,66.442,66.3928,66.3928,7784.0
2023-04-03 12:40:00,67.54,67.55,67.5,67.5,8024.0,66.3928,66.4027,66.3535,66.3535,8024.0
2023-04-03 12:45:00,67.5,67.52,67.46,67.49,10797.0,66.3535,66.3732,66.3142,66.3437,10797.0
2023-04-03 12:50:00,67.48,67.5,67.46,67.47,4222.0,66.3339,66.3535,66.3142,66.324,4222.0
2023-04-03 12:55:00,67.47,67.47,67.42,67.42,8261.0,66.324,66.324,66.2749,66.2749,8261.0
2023-04-03 13:00:00,67.42,67.48,67.39,67.48,12469.0,66.2749,66.3339,66.2454,66.3339,12469.0
2023-04-03 13:05:00,67.47,67.52,67.44,67.52,5074.0,66.324,66.3732,66.2945,66.3732,5074.0
2023-04-03 13:10:00,67.54,67.59,67.54,67.56,3726.0,66.3928,66.442,66.3928,66.4125,3726.0
2023-04-03 13:15:00,67.56,67.58,67.54,67.55,9390.0,66.4125,66.4322,66.3928,66.4027,9390.0
2023-04-03 13:20:00,67.55,67.57,67.52,67.52,89036.0,66.4027,66.4223,66.3732,66.3732,89036.0
2023-04-03 13:25:00,67.51,67.52,67.43,67.43,6728.0,66.3634,66.3732,66.2847,66.2847,6728.0
2023-04-03 13:30:00,67.42,67.44,67.4,67.41,5023.0,66.2749,66.2945,66.2552,66.2651,5023.0
2023-04-03 13:35:00,67.38,67.41,67.33,67.36,17089.0,66.2356,66.2651,66.1864,66.2159,17089.0
2023-04-03 13:40:00,67.36,67.36,67.27,67.31,11249.0,66.2159,66.2159,66.1274,66.1668,11249.0
2023-04-03 13:45:00,67.31,67.33,67.29,67.32,7219.0,66.1668,66.1864,66.1471,66.1766,7219.0
2023-04-03 13:50:00,67.33,67.34,67.29,67.32,40862.0,66.1864,66.1962,66.1471,66.1766,40862.0
2023-04-03 13:55:00,67.32,67.41,67.32,67.4,11565.0,66.1766,66.2651,66.1766,66.2552,11565.0
2023-04-03 14:00:00,67.4,67.4,67.36,67.39,4754.0,66.2552,66.2552,66.2159,66.2454,4754.0
2023-04-03 14:05:00,67.4,67.47,67.4,67.45,12952.0,66.2552,66.324,66.2552,66.3044,12952.0
2023-04-03 14:10:00,67.45,67.46,67.43,67.43,14610.0,66.3044,66.3142,66.2847,66.2847,14610.0
2023-04-03 14:15:00,67.43,67.43,67.36,67.38,11036.0,66.2847,66.2847,66.2159,66.2356,11036.0
2023-04-03 14:20:00,67.37,67.38,67.34,67.36,12201.0,66.2257,66.2356,66.1962,66.2159,12201.0
2023-04-03 14:25:00,67.37,67.41,67.36,67.41,12086.0,66.2257,66.2651,66.2159,66.2651,12086.0
2023-04-03 14:30:00,67.4,67.45,67.37,67.42,15943.0,66.2552,66.3044,66.2257,66.2749,15943.0
2023-04-03 14:35:00,67.42,67.46,67.42,67.43,48443.0,66.2749,66.3142,66.2749,66.2847,48443.0
2023-04-03 14:40:00,67.44,67.45,67.42,67.44,27496.0,66.2945,66.3044,66.2749,66.2945,27496.0
2023-04-03 14:45:00,67.45,67.48,67.45,67.48,11873.0,66.3044,66.3339,66.3044,66.3339,11873.0
2023-04-03 14:50:00,67.47,67.5,67.43,67.43,8340.0,66.324,66.3535,66.2847,66.2847,8340.0
2023-04-03 14:55:00,67.43,67.46,67.42,67.44,11840.0,66.2847,66.3142,66.2749,66.2945,11840.0
2023-04-03 15:00:00,67.45,67.51,67.42,67.47,21408.0,66.3044,66.3634,66.2749,66.324,21408.0
2023-04-03 15:05:00,67.48,67.52,67.44,67.45,9602.0,66.3339,66.3732,66.2945,66.3044,9602.0
2023-04-03 15:10:00,67.45,67.54,67.45,67.52,31242.0,66.3044,66.3928,66.3044,66.3732,31242.0
2023-04-03 15:15:00,67.52,67.53,67.49,67.52,12835.0,66.3732,66.383,66.3437,66.3732,12835.0
2023-04-03 15:20:00,67.53,67.58,67.52,67.57,25249.0,66.383,66.4322,66.3732,66.4223,25249.0
2023-04-03 15:25:00,67.57,67.66,67.57,67.64,23410.0,66.4223,66.5108,66.4223,66.4911,23410.0
2023-04-03 15:30:00,67.64,67.72,67.63,67.7,17879.0,66.4911,66.5698,66.4813,66.5501,17879.0
2023-04-03 15:35:00,67.7,67.74,67.68,67.68,20563.0,66.5501,66.5895,66.5305,66.5305,20563.0
2023-04-03 15:40:00,67.69,67.75,67.65,67.74,45268.0,66.5403,66.5993,66.501,66.5895,45268.0
2023-04-03 15:45:00,67.73,67.81,67.73,67.78,23288.0,66.5796,66.6583,66.5796,66.6288,23288.0
2023-04-03 15:50:00,67.79,67.8,67.74,67.77,92551.0,66.6386,66.6484,66.5895,66.6189,92551.0
2023-04-03 15:55:00,67.77,67.84,67.77,67.81,118987.0,66.6189,66.6878,66.6189,66.6583,118987.0
2023-04-04 09:30:00,67.86,67.91,67.52,67.65,15810.0,66.7074,66.7566,66.3732,66.501,15810.0
2023-04-04 09:35:00,67.66,67.76,67.59,67.65,32074.0,66.5108,66.6091,66.442,66.501,32074.0
2023-04-04 09:40:00,67.68,67.69,67.55,67.57,29038.0,66.5305,66.5403,66.4027,66.4223,29038.0
2023-04-04 09:45:00,67.58,67.64,67.54,67.54,27096.0,66.4322,66.4911,66.3928,66.3928,27096.0
2023-04-04 09:50:00,67.55,67.58,67.45,67.49,12392.0,66.4027,66.4322,66.3044,66.3437,12392.0
2023-04-04 09:55:00,67.44,67.5,67.32,67.33,18536.0,66.2945,66.3535,66.1766,66.1864,18536.0
2023-04-04 10:00:00,67.35,67.55,67.35,67.47,27884.0,66.2061,66.4027,66.2061,66.324,27884.0
2023-04-04 10:05:00,67.48,67.48,67.3,67.34,129381.0,66.3339,66.3339,66.1569,66.1962,129381.0
2023-04-04 10:10:00,67.36,67.37,67.2,67.26,97947.0,66.2159,66.2257,66.0586,66.1176,97947.0
2023-04-04 10:15:00,67.26,67.26,66.97,66.98,35901.0,66.1176,66.1176,65.8325,65.8424,35901.0
2023-04-04 10:20:00,66.98,66.98,66.74,66.81,22099.0,65.8424,65.8424,65.6064,65.6752,22099.0
2023-04-04 10:25:00,66.81,66.86,66.76,66.77,6913.0,65.6752,65.7244,65.6261,65.6359,6913.0
2023-04-04 10:30:00,66.79,66.91,66.77,66.85,23480.0,65.6556,65.7735,65.6359,65.7146,23480.0
2023-04-04 10:35:00,66.84,66.84,66.62,66.62,11061.0,65.7047,65.7047,65.4885,65.4885,11061.0
2023-04-04 10:40:00,66.59,66.59,66.38,66.45,48277.0,65.459,65.459,65.2526,65.3214,48277.0
2023-04-04 10:45:00,66.47,66.55,66.4,66.44,15548.0,65.341,65.4197,65.2722,65.3115,15548.0
2023-04-04 10:50:00,66.44,66.49,66.42,66.47,20277.0,65.3115,65.3607,65.2919,65.341,20277.0
2023-04-04 10:55:00,66.48,66.52,66.29,66.31,39417.0,65.3509,65.3902,65.1641,65.1837,39417.0
2023-04-04 11:00:00,66.29,66.29,66.19,66.23,17578.0,65.1641,65.1641,65.0658,65.1051,17578.0
2023-04-04 11:05:00,66.24,66.24,66.05,66.08,50641.0,65.1149,65.1149,64.9282,64.9576,50641.0
2023-04-04 11:10:00,66.08,66.1,66.04,66.09,15573.0,64.9576,64.9773,64.9183,64.9675,15573.0
2023-04-04 11:15:00,66.09,66.09,65.86,65.92,25523.0,64.9675,64.9675,64.7414,64.8004,25523.0
2023-04-04 11:20:00,65.93,66.05,65.93,66.01,24559.0,64.8102,64.9282,64.8102,64.8888,24559.0
2023-04-04 11:25:00,66.02,66.08,65.96,66.03,44537.0,64.8987,64.9576,64.8397,64.9085,44537.0
2023-04-04 11:30:00,66.02,66.06,65.9,65.95,29651.0,64.8987,64.938,64.7807,64.8299,29651.0
2023-04-04 11:35:00,65.96,66.02,65.93,65.93,27950.0,64.8397,64.8987,64.8102,64.8102,27950.0
2023-04-04 11:40:00,65.92,65.95,65.89,65.93,12735.0,64.8004,64.8299,64.7709,64.8102,12735.0
2023-04-04 11:45:00,65.94,65.97,65.85,65.86,18234.0,64.82,64.8495,64.7316,64.7414,18234.0
2023-04-04 11:50:00,65.84,65.86,65.79,65.85,25693.0,64.7217,64.7414,64.6726,64.7316,25693.0
2023-04-04 11:55:00,65.86,65.88,65.73,65.73,22886.0,64.7414,64.761,64.6136,64.6136,22886.0
2023-04-04 12:00:00,65.72,65.85,65.72,65.79,26917.0,64.6038,64.7316,64.6038,64.6726,26917.0
2023-04-04 12:05:00,65.79,65.8,65.59,65.61,26338.0,64.6726,64.6824,64.476,64.4956,26338.0
2023-04-04 12:10:00,65.63,65.74,65.62,65.71,24336.0,64.5153,64.6234,64.5055,64.5939,24336.0
2023-04-04 12:15:00,65.7,65.7,65.67,65.68,10166.0,64.5841,64.5841,64.5546,64.5644,10166.0
2023-04-04 12:20:00,65.66,65.77,65.64,65.76,12544.0,64.5448,64.6529,64.5251,64.6431,12544.0
2023-04-04 12:25:00,65.76,65.89,65.76,65.88,15487.0,64.6431,64.7709,64.6431,64.761,15487.0
2023-04-04 12:30:00,65.9,65.93,65.87,65.91,13052.0,64.7807,64.8102,64.7512,64.7905,13052.0
2023-04-04 12:35:00,65.9,65.96,65.89,65.93,11120.0,64.7807,64.8397,64.7709,64.8102,11120.0
2023-04-04 12:40:00,65.92,66.01,65.92,65.99,37284.0,64.8004,64.8888,64.8004,64.8692,37284.0
2023-04-04 12:45:00,66.0,66.02,65.97,65.99,13415.0,64.879,64.8987,64.8495,64.8692,13415.0
2023-04-04 12:50:00,66.0,66.01,65.92,65.92,12465.0,64.879,64.8888,64.8004,64.8004,12465.0
2023-04-04 12:55:00,65.91,65.97,65.91,65.95,7610.0,64.7905,64.8495,64.7905,64.8299,7610.0
2023-04-04 13:00:00,65.94,66.04,65.92,66.04,10687.0,64.82,64.9183,64.8004,64.9183,10687.0
2023-04-04 13:05:00,66.05,66.08,66.03,66.05,19144.0,64.9282,64.9576,64.9085,64.9282,19144.0
2023-04-04 13:10:00,66.03,66.03,65.98,66.03,9053.0,64.9085,64.9085,64.8593,64.9085,9053.0
2023-04-04 13:15:00,66.04,66.1,66.04,66.1,12869.0,64.9183,64.9773,64.9183,64.9773,12869.0
2023-04-04 13:20:00,66.09,66.14,66.09,66.14,13052.0,64.9675,65.0166,64.9675,65.0166,13052.0
2023-04-04 13:25:00,66.14,66.14,66.12,66.12,9811.0,65.0166,65.0166,64.997,64.997,9811.0
2023-04-04 13:30:00,66.12,66.18,66.07,66.1,26451.0,64.997,65.0559,64.9478,64.9773,26451.0
2023-04-04 13:35:00,66.09,66.13,66.02,66.05,14497.0,64.9675,65.0068,64.8987,64.9282,14497.0
2023-04-04 13:40:00,66.04,66.06,65.91,65.91,19834.0,64.9183,64.938,64.7905,64.7905,19834.0
2023-04-04 13:45:00,65.92,65.93,65.86,65.9,10114.0,64.8004,64.8102,64.7414,64.7807,10114.0
2023-04-04 13:50:00,65.91,65.94,65.9,65.91,26243.0,64.7905,64.82,64.7807,64.7905,26243.0
2023-04-04 13:55:00,65.9,65.95,65.87,65.87,12174.0,64.7807,64.8299,64.7512,64.7512,12174.0
2023-04-04 14:00:00,65.86,65.9,65.83,65.88,10043.0,64.7414,64.7807,64.7119,64.761,10043.0
2023-04-04 14:05:00,65.88,65.9,65.86,65.88,19503.0,64.761,64.7807,64.7414,64.761,19503.0
2023-04-04 14:10:00,65.89,65.95,65.89,65.94,10066.0,64.7709,64.8299,64.7709,64.82,10066.0
2023-04-04 14:15:00,65.95,65.95,65.89,65.89,14526.0,64.8299,64.8299,64.7709,64.7709,14526.0
2023-04-04 14:20:00,65.9,65.93,65.85,65.85,12526.0,64.7807,64.8102,64.7316,64.7316,12526.0
2023-04-04 14:25:00,65.85,65.87,65.78,65.78,14931.0,64.7316,64.7512,64.6627,64.6627,14931.0
2023-04-04 14:30:00,65.79,65.85,65.78,65.83,18362.0,64.6726,64.7316,64.6627,64.7119,18362.0
2023-04-04 14:35:00,65.84,65.92,65.82,65.9,16307.0,64.7217,64.8004,64.7021,64.7807,16307.0
2023-04-04 14:40:00,65.91,65.95,65.91,65.95,16468.0,64.7905,64.8299,64.7905,64.8299,16468.0
2023-04-04 14:45:00,65.94,65.94,65.89,65.9,16418.0,64.82,64.82,64.7709,64.7807,16418.0
2023-04-04 14:50:00,65.91,65.93,65.89,65.9,17541.0,64.7905,64.8102,64.7709,64.7807,17541.0
2023-04-04 14:55:00,65.89,65.89,65.81,65.85,31306.0,64.7709,64.7709,64.6922,64.7316,31306.0
2023-04-04 15:00:00,65.85,65.92,65.8,65.92,14431.0,64.7316,64.8004,64.6824,64.8004,14431.0
2023-04-04 15:05:00,65.92,65.92,65.88,65.92,40096.0,64.8004,64.8004,64.761,64.8004,40096.0
2023-04-04 15:10:00,65.91,65.92,65.86,65.9,27430.0,64.7905,64.8004,64.7414,64.7807,27430.0
2023-04-04 15:15:00,65.9,65.96,65.89,65.93,21301.0,64.7807,64.8397,64.7709,64.8102,21301.0
2023-04-04 15:20:00,65.92,65.96,65.83,65.84,34917.0,64.8004,64.8397,64.7119,64.7217,34917.0
2023-04-04 15:25:00,65.83,65.84,65.74,65.74,19180.0,64.7119,64.7217,64.6234,64.6234,19180.0
2023-04-04 15:30:00,65.75,65.76,65.64,65.65,40453.0,64.6333,64.6431,64.5251,64.5349,40453.0
2023-04-04 15:35:00,65.64,65.69,65.58,65.69,43879.0,64.5251,64.5743,64.4661,64.5743,43879.0
2023-04-04 15:40:00,65.69,65.72,65.63,65.64,96282.0,64.5743,64.6038,64.5153,64.5251,96282.0
2023-04-04 15:45:00,65.64,65.77,65.63,65.75,170787.0,64.5251,64.6529,64.5153,64.6333,170787.0
2023-04-04 15:50:00,65.76,65.9,65.75,65.88,117185.0,64.6431,64.7807,64.6333,64.761,117185.0
2023-04-04 15:55:00,65.88,65.94,65.87,65.9,218780.0,64.761,64.82,64.7512,64.7807,218780.0
2023-04-05 09:30:00,65.63,65.81,65.57,65.59,33526.0,64.5153,64.6922,64.4563,64.476,33526.0
2023-04-05 09:35:00,65.58,65.66,65.55,65.61,119745.0,64.4661,64.5448,64.4366,64.4956,119745.0
2023-04-05 09:40:00,65.61,65.66,65.47,65.47,80704.0,64.4956,64.5448,64.358,64.358,80704.0
2023-04-05 09:45:00,65.46,65.58,65.37,65.51,40352.0,64.3482,64.4661,64.2597,64.3973,40352.0
2023-04-05 09:50:00,65.52,65.67,65.48,65.61,39855.0,64.4072,64.5546,64.3678,64.4956,39855.0
2023-04-05 09:55:00,65.6,65.61,65.55,65.58,12100.0,64.4858,64.4956,64.4366,64.4661,12100.0
2023-04-05 10:00:00,65.59,65.65,65.39,65.4,67653.0,64.476,64.5349,64.2794,64.2892,67653.0
2023-04-05 10:05:00,65.4,65.44,65.15,65.17,61030.0,64.2892,64.3285,64.0434,64.0631,61030.0
2023-04-05 10:10:00,65.15,65.19,65.12,65.12,17804.0,64.0434,64.0828,64.014,64.014,17804.0
2023-04-05 10:15:00,65.11,65.17,65.05,65.15,31028.0,64.0041,64.0631,63.9451,64.0434,31028.0
2023-04-05 10:20:00,65.16,65.41,65.16,65.41,23599.0,64.0533,64.299,64.0533,64.299,23599.0
2023-04-05 10:25:00,65.41,65.43,65.19,65.24,32447.0,64.299,64.3187,64.0828,64.1319,32447.0
2023-04-05 10:30:00,65.23,65.45,65.23,65.35,90916.0,64.1221,64.3383,64.1221,64.24,90916.0
2023-04-05 10:35:00,65.35,65.44,65.33,65.34,45381.0,64.24,64.3285,64.2204,64.2302,45381.0
2023-04-05 10:40:00,65.34,65.34,65.16,65.16,47501.0,64.2302,64.2302,64.0533,64.0533,47501.0
2023-04-05 10:45:00,65.16,65.16,65.03,65.06,73313.0,64.0533,64.0533,63.9255,63.955,73313.0
2023-04-05 10:50:00,65.07,65.08,65.01,65.07,25178.0,63.9648,63.9746,63.9058,63.9648,25178.0
2023-04-05 10:55:00,65.08,65.11,65.05,65.09,10233.0,63.9746,64.0041,63.9451,63.9845,10233.0
2023-04-05 11:00:00,65.09,65.09,65.02,65.04,14756.0,63.9845,63.9845,63.9156,63.9353,14756.0
2023-04-05 11:05:00,65.03,65.1,65.02,65.09,13849.0,63.9255,63.9943,63.9156,63.9845,13849.0
2023-04-05 11:10:00,65.1,65.2,65.08,65.14,23685.0,63.9943,64.0926,63.9746,64.0336,23685.0
2023-04-05 11:15:00,65.13,65.16,65.04,65.06,13179.0,64.0238,64.0533,63.9353,63.955,13179.0
2023-04-05 11:20:00,65.05,65.05,64.96,65.0,19408.0,63.9451,63.9451,63.8567,63.896,19408.0
2023-04-05 11:25:00,65.0,65.01,64.89,64.93,133655.0,63.896,63.9058,63.7879,63.8272,133655.0
2023-04-05 11:30:00,64.94,65.03,64.92,65.0,30178.0,63.837,63.9255,63.8173,63.896,30178.0
2023-04-05 11:35:00,65.0,65.07,64.97,64.97,21888.0,63.896,63.9648,63.8665,63.8665,21888.0
2023-04-05 11:40:00,64.98,65.0,64.89,64.9,15151.0,63.8763,63.896,63.7879,63.7977,15151.0
2023-04-05 11:45:00,64.9,64.98,64.88,64.89,31444.0,63.7977,63.8763,63.778,63.7879,31444.0
2023-04-05 11:50:00,64.88,64.88,64.76,64.77,37087.0,63.778,63.778,63.6601,63.6699,37087.0
2023-04-05 11:55:00,64.76,64.86,64.74,64.86,48812.0,63.6601,63.7584,63.6404,63.7584,48812.0
2023-04-05 12:00:00,64.86,64.87,64.79,64.8,35197.0,63.7584,63.7682,63.6896,63.6994,35197.0
2023-04-05 12:05:00,64.8,64.8,64.71,64.75,58607.0,63.6994,63.6994,63.6109,63.6502,58607.0
2023-04-05 12:10:00,64.76,64.83,64.75,64.79,30661.0,63.6601,63.7289,63.6502,63.6896,30661.0
2023-04-05 12:15:00,64.8,64.86,64.72,64.85,66743.0,63.6994,63.7584,63.6207,63.7485,66743.0
2023-04-05 12:20:00,64.86,64.86,64.79,64.8,17097.0,63.7584,63.7584,63.6896,63.6994,17097.0
2023-04-05 12:25:00,64.8,64.8,64.66,64.72,38129.0,63.6994,63.6994,63.5618,63.6207,38129.0
2023-04-05 12:30:00,64.72,64.72,64.63,64.65,9112.0,63.6207,63.6207,63.5323,63.5519,9112.0
2023-04-05 12:35:00,64.65,64.76,64.65,64.7,13507.0,63.5519,63.6601,63.5519,63.6011,13507.0
2023-04-05 12:40:00,64.7,64.74,64.66,64.7,10133.0,63.6011,63.6404,63.5618,63.6011,10133.0
2023-04-05 12:45:00,64.7,64.71,64.66,64.66,14202.0,63.6011,63.6109,63.5618,63.5618,14202.0
2023-04-05 12:50:00,64.67,64.67,64.62,64.66,5600.0,63.5716,63.5716,63.5224,63.5618,5600.0
2023-04-05 12:55:00,64.65,64.72,64.64,64.7,9730.0,63.5519,63.6207,63.5421,63.6011,9730.0
2023-04-05 13:00:00,64.7,64.76,64.68,64.76,6659.0,63.6011,63.6601,63.5814,63.6601,6659.0
2023-04-05 13:05:00,64.77,64.85,64.76,64.81,8746.0,63.6699,63.7485,63.6601,63.7092,8746.0
2023-04-05 13:10:00,64.8,64.91,64.8,64.86,34543.0,63.6994,63.8075,63.6994,63.7584,34543.0
2023-04-05 13:15:00,64.87,64.91,64.87,64.91,6494.0,63.7682,63.8075,63.7682,63.8075,6494.0
2023-04-05 13:20:00,64.92,64.98,64.91,64.94,22659.0,63.8173,63.8763,63.8075,63.837,22659.0
2023-04-05 13:25:00,64.93,64.96,64.92,64.93,7342.0,63.8272,63.8567,63.8173,63.8272,7342.0
2023-04-05 13:30:00,64.93,64.95,64.88,64.88,7728.0,63.8272,63.8468,63.778,63.778,7728.0
2023-04-05 13:35:00,64.87,64.88,64.84,64.86,4800.0,63.7682,63.778,63.7387,63.7584,4800.0
2023-04-05 13:40:00,64.86,64.87,64.76,64.77,7355.0,63.7584,63.7682,63.6601,63.6699,7355.0
2023-04-05 13:45:00,64.77,64.77,64.7,64.7,4524.0,63.6699,63.6699,63.6011,63.6011,4524.0
2023-04-05 13:50:00,64.71,64.75,64.71,64.75,8642.0,63.6109,63.6502,63.6109,63.6502,8642.0
2023-04-05 13:55:00,64.75,64.8,64.75,64.77,8511.0,63.6502,63.6994,63.6502,63.6699,8511.0
2023-04-05 14:00:00,64.77,64.89,64.77,64.88,15379.0,63.6699,63.7879,63.6699,63.778,15379.0
2023-04-05 14:05:00,64.88,64.89,64.81,64.81,6500.0,63.778,63.7879,63.7092,63.7092,6500.0
2023-04-05 14:10:00,64.8,64.81,64.7,64.73,13132.0,63.6994,63.7092,63.6011,63.6306,13132.0
2023-04-05 14:15:00,64.73,64.76,64.68,64.7,11941.0,63.6306,63.6601,63.5814,63.6011,11941.0
2023-04-05 14:20:00,64.68,64.69,64.6,64.6,6863.0,63.5814,63.5913,63.5028,63.5028,6863.0
2023-04-05 14:25:00,64.59,64.62,64.59,64.6,10465.0,63.493,63.5224,63.493,63.5028,10465.0
2023-04-05 14:30:00,64.59,64.68,64.59,64.68,8304.0,63.493,63.5814,63.493,63.5814,8304.0
2023-04-05 14:35:00,64.68,64.75,64.68,64.7,13171.0,63.5814,63.6502,63.5814,63.6011,13171.0
2023-04-05 14:40:00,64.69,64.72,64.62,64.66,29755.0,63.5913,63.6207,63.5224,63.5618,29755.0
2023-04-05 14:45:00,64.67,64.72,64.67,64.69,14042.0,63.5716,63.6207,63.5716,63.5913,14042.0
2023-04-05 14:50:00,64.68,64.72,64.67,64.68,8137.0,63.5814,63.6207,63.5716,63.5814,8137.0
2023-04-05 14:55:00,64.67,64.71,64.65,64.69,10005.0,63.5716,63.6109,63.5519,63.5913,10005.0
2023-04-05 15:00:00,64.69,64.7,64.64,64.66,13802.0,63.5913,63.6011,63.5421,63.5618,13802.0
2023-04-05 15:05:00,64.66,64.7,64.6,64.63,42757.0,63.5618,63.6011,63.5028,63.5323,42757.0
2023-04-05 15:10:00,64.64,64.65,64.59,64.6,107185.0,63.5421,63.5519,63.493,63.5028,107185.0
2023-04-05 15:15:00,64.6,64.63,64.59,64.6,39346.0,63.5028,63.5323,63.493,63.5028,39346.0
2023-04-05 15:20:00,64.6,64.64,64.59,64.63,9956.0,63.5028,63.5421,63.493,63.5323,9956.0
2023-04-05 15:25:00,64.63,64.72,64.63,64.72,21175.0,63.5323,63.6207,63.5323,63.6207,21175.0
2023-04-05 15:30:00,64.72,64.75,64.69,64.74,82410.0,63.6207,63.6502,63.5913,63.6404,82410.0
2023-04-05 15:35:00,64.73,64.8,64.73,64.73,59609.0,63.6306,63.6994,63.6306,63.6306,59609.0
2023-04-05 15:40:00,64.73,64.84,64.7,64.84,64977.0,63.6306,63.7387,63.6011,63.7387,64977.0
2023-04-05 15:45:00,64.83,64.86,64.75,64.84,207732.0,63.7289,63.7584,63.6502,63.7387,207732.0
2023-04-05 15:50:00,64.84,64.9,64.83,64.88,93491.0,63.7387,63.7977,63.7289,63.778,93491.0
2023-04-05 15:55:00,64.88,64.96,64.88,64.91,170681.0,63.778,63.8567,63.778,63.8075,170681.0
2023-04-06 09:30:00,64.8,64.81,64.31,64.34,51357.0,63.6994,63.7092,63.2177,63.2472,51357.0
2023-04-06 09:35:00,64.35,64.35,64.15,64.26,46868.0,63.257,63.257,63.0604,63.1686,46868.0
2023-04-06 09:40:00,64.25,64.3,64.13,64.26,45127.0,63.1587,63.2079,63.0408,63.1686,45127.0
2023-04-06 09:45:00,64.28,64.32,64.11,64.21,67039.0,63.1882,63.2275,63.0211,63.1194,67039.0
2023-04-06 09:50:00,64.2,64.22,63.96,64.0,142027.0,63.1096,63.1292,62.8737,62.913,142027.0
2023-04-06 09:55:00,64.0,64.12,63.95,64.02,255526.0,62.913,63.0309,62.8638,62.9326,255526.0
2023-04-06 10:00:00,64.03,64.25,64.01,64.22,101996.0,62.9425,63.1587,62.9228,63.1292,101996.0
2023-04-06 10:05:00,64.22,64.35,64.22,64.33,51836.0,63.1292,63.257,63.1292,63.2374,51836.0
2023-04-06 10:10:00,64.33,64.53,64.32,64.5,77495.0,63.2374,63.434,63.2275,63.4045,77495.0
2023-04-06 10:15:00,64.5,64.54,64.41,64.47,86432.0,63.4045,63.4438,63.316,63.375,86432.0
2023-04-06 10:20:00,64.46,64.46,64.28,64.3,52419.0,63.3652,63.3652,63.1882,63.2079,52419.0
2023-04-06 10:25:00,64.29,64.36,64.27,64.33,89550.0,63.198,63.2669,63.1784,63.2374,89550.0
2023-04-06 10:30:00,64.33,64.34,64.23,64.31,43080.0,63.2374,63.2472,63.1391,63.2177,43080.0
2023-04-06 10:35:00,64.31,64.33,64.12,64.12,43882.0,63.2177,63.2374,63.0309,63.0309,43882.0
2023-04-06 10:40:00,64.12,64.15,63.99,64.05,51203.0,63.0309,63.0604,62.9031,62.9621,51203.0
2023-04-06 10:45:00,64.06,64.24,64.05,64.15,84248.0,62.972,63.1489,62.9621,63.0604,84248.0
2023-04-06 10:50:00,64.15,64.25,64.14,64.16,34665.0,63.0604,63.1587,63.0506,63.0703,34665.0
2023-04-06 10:55:00,64.15,64.2,64.11,64.19,34625.0,63.0604,63.1096,63.0211,63.0997,34625.0
2023-04-06 11:00:00,64.2,64.32,64.17,64.31,30965.0,63.1096,63.2275,63.0801,63.2177,30965.0
2023-04-06 11:05:00,64.3,64.4,64.28,64.34,62528.0,63.2079,63.3062,63.1882,63.2472,62528.0
2023-04-06 11:10:00,64.33,64.4,64.29,64.37,19907.0,63.2374,63.3062,63.198,63.2767,19907.0
2023-04-06 11:15:00,64.37,64.44,64.36,64.38,37405.0,63.2767,63.3455,63.2669,63.2865,37405.0
2023-04-06 11:20:00,64.38,64.39,64.28,64.28,19059.0,63.2865,63.2963,63.1882,63.1882,19059.0
2023-04-06 11:25:00,64.27,64.28,64.23,64.25,20354.0,63.1784,63.1882,63.1391,63.1587,20354.0
2023-04-06 11:30:00,64.24,64.24,64.18,64.18,45733.0,63.1489,63.1489,63.0899,63.0899,45733.0
2023-04-06 11:35:00,64.19,64.31,64.18,64.24,80375.0,63.0997,63.2177,63.0899,63.1489,80375.0
2023-04-06 11:40:00,64.24,64.27,64.23,64.26,21296.0,63.1489,63.1784,63.1391,63.1686,21296.0
2023-04-06 11:45:00,64.26,64.42,64.25,64.4,36759.0,63.1686,63.3258,63.1587,63.3062,36759.0
2023-04-06 11:50:00,64.39,64.42,64.36,64.39,20377.0,63.2963,63.3258,63.2669,63.2963,20377.0
2023-04-06 11:55:00,64.41,64.5,64.41,64.47,28483.0,63.316,63.4045,63.316,63.375,28483.0
2023-04-06 12:00:00,64.48,64.56,64.48,64.51,60569.0,63.3848,63.4635,63.3848,63.4143,60569.0
2023-04-06 12:05:00,64.51,64.56,64.49,64.54,44692.0,63.4143,63.4635,63.3947,63.4438,44692.0
2023-04-06 12:10:00,64.55,64.58,64.54,64.55,16694.0,63.4536,63.4831,63.4438,63.4536,16694.0
2023-04-06 12:15:00,64.55,64.56,64.53,64.53,14941.0,63.4536,63.4635,63.434,63.434,14941.0
2023-04-06 12:20:00,64.54,64.54,64.49,64.5,16470.0,63.4438,63.4438,63.3947,63.4045,16470.0
2023-04-06 12:25:00,64.5,64.56,64.5,64.55,58475.0,63.4045,63.4635,63.4045,63.4536,58475.0
2023-04-06 12:30:00,64.55,64.67,64.55,64.63,87223.0,63.4536,63.5716,63.4536,63.5323,87223.0
2023-04-06 12:35:00,64.62,64.7,64.61,64.67,48864.0,63.5224,63.6011,63.5126,63.5716,48864.0
2023-04-06 12:40:00,64.66,64.71,64.64,64.69,49524.0,63.5618,63.6109,63.5421,63.5913,49524.0
2023-04-06 12:45:00,64.69,64.7,64.58,64.58,18529.0,63.5913,63.6011,63.4831,63.4831,18529.0
2023-04-06 12:50:00,64.58,64.63,64.57,64.58,19166.0,63.4831,63.5323,63.4733,63.4831,19166.0
2023-04-06 12:55:00,64.56,64.57,64.48,64.48,15432.0,63.4635,63.4733,63.3848,63.3848,15432.0
2023-04-06 13:00:00,64.48,64.54,64.45,64.51,138143.0,63.3848,63.4438,63.3553,63.4143,138143.0
2023-04-06 13:05:00,64.51,64.51,64.45,64.48,12564.0,63.4143,63.4143,63.3553,63.3848,12564.0
2023-04-06 13:10:00,64.49,64.51,64.45,64.46,13144.0,63.3947,63.4143,63.3553,63.3652,13144.0
2023-04-06 13:15:00,64.45,64.54,64.45,64.54,9220.0,63.3553,63.4438,63.3553,63.4438,9220.0
2023-04-06 13:20:00,64.55,64.58,64.54,64.57,12019.0,63.4536,63.4831,63.4438,63.4733,12019.0
2023-04-06 13:25:00,64.58,64.59,64.49,64.51,11122.0,63.4831,63.493,63.3947,63.4143,11122.0
2023-04-06 13:30:00,64.51,64.57,64.45,64.45,21083.0,63.4143,63.4733,63.3553,63.3553,21083.0
2023-04-06 13:35:00,64.45,64.5,64.45,64.47,10120.0,63.3553,63.4045,63.3553,63.375,10120.0
2023-04-06 13:40:00,64.46,64.46,64.39,64.43,16759.0,63.3652,63.3652,63.2963,63.3357,16759.0
2023-04-06 13:45:00,64.42,64.42,64.34,64.35,13444.0,63.3258,63.3258,63.2472,63.257,13444.0
2023-04-06 13:50:00,64.36,64.38,64.34,64.35,21560.0,63.2669,63.2865,63.2472,63.257,21560.0
2023-04-06 13:55:00,64.35,64.35,64.32,64.32,10236.0,63.257,63.257,63.2275,63.2275,10236.0
2023-04-06 14:00:00,64.32,64.39,64.31,64.39,16286.0,63.2275,63.2963,63.2177,63.2963,16286.0
2023-04-06 14:05:00,64.4,64.46,64.4,64.44,16240.0,63.3062,63.3652,63.3062,63.3455,16240.0
2023-04-06 14:10:00,64.45,64.46,64.39,64.42,14665.0,63.3553,63.3652,63.2963,63.3258,14665.0
2023-04-06 14:15:00,64.42,64.46,64.4,64.46,27772.0,63.3258,63.3652,63.3062,63.3652,27772.0
2023-04-06 14:20:00,64.45,64.5,64.44,64.48,16407.0,63.3553,63.4045,63.3455,63.3848,16407.0
2023-04-06 14:25:00,64.48,64.54,64.46,64.52,8166.0,63.3848,63.4438,63.3652,63.4241,8166.0
2023-04-06 14:30:00,64.52,64.54,64.49,64.53,24335.0,63.4241,63.4438,63.3947,63.434,24335.0
2023-04-06 14:35:00,64.53,64.6,64.5,64.54,33575.0,63.434,63.5028,63.4045,63.4438,33575.0
2023-04-06 14:40:00,64.54,64.55,64.5,64.54,27763.0,63.4438,63.4536,63.4045,63.4438,27763.0
2023-04-06 14:45:00,64.53,64.53,64.48,64.49,17342.0,63.434,63.434,63.3848,63.3947,17342.0
2023-04-06 14:50:00,64.49,64.5,64.46,64.49,14219.0,63.3947,63.4045,63.3652,63.3947,14219.0
2023-04-06 14:55:00,64.5,64.62,64.48,64.59,445422.0,63.4045,63.5224,63.3848,63.493,445422.0
2023-04-06 15:00:00,64.59,64.61,64.54,64.55,34797.0,63.493,63.5126,63.4438,63.4536,34797.0
2023-04-06 15:05:00,64.54,64.61,64.54,64.56,37111.0,63.4438,63.5126,63.4438,63.4635,37111.0
2023-04-06 15:10:00,64.55,64.56,64.53,64.56,20474.0,63.4536,63.4635,63.434,63.4635,20474.0
2023-04-06 15:15:00,64.55,64.56,64.49,64.51,19946.0,63.4536,63.4635,63.3947,63.4143,19946.0
2023-04-06 15:20:00,64.51,64.54,64.49,64.51,32734.0,63.4143,63.4438,63.3947,63.4143,32734.0
2023-04-06 15:25:00,64.51,64.59,64.51,64.59,29677.0,63.4143,63.493,63.4143,63.493,29677.0
2023-04-06 15:30:00,64.59,64.62,64.57,64.6,27412.0,63.493,63.5224,63.4733,63.5028,27412.0
2023-04-06 15:35:00,64.61,64.63,64.56,64.56,23378.0,63.5126,63.5323,63.4635,63.4635,23378.0
2023-04-06 15:40:00,64.56,64.56,64.48,64.53,51439.0,63.4635,63.4635,63.3848,63.434,51439.0
2023-04-06 15:45:00,64.53,64.54,64.5,64.52,63496.0,63.434,63.4438,63.4045,63.4241,63496.0
2023-04-06 15:50:00,64.52,64.54,64.45,64.45,256936.0,63.4241,63.4438,63.3553,63.3553,256936.0
2023-04-06 15:55:00,64.46,64.51,64.44,64.45,150333.0,63.3652,63.4143,63.3455,63.3553,150333.0
2023-04-10 09:30:00,64.24,64.41,64.18,64.4,35551.0,63.1489,63.316,63.0899,63.3062,35551.0
2023-04-10 09:35:00,64.45,64.8,64.35,64.78,59504.0,63.3553,63.6994,63.257,63.6797,59504.0
2023-04-10 09:40:00,64.8,65.07,64.8,65.06,30524.0,63.6994,63.9648,63.6994,63.955,30524.0
2023-04-10 09:45:00,65.06,65.24,65.03,65.14,45363.0,63.955,64.1319,63.9255,64.0336,45363.0
2023-04-10 09:50:00,65.13,65.17,64.95,65.04,21313.0,64.0238,64.0631,63.8468,63.9353,21313.0
2023-04-10 09:55:00,65.04,65.13,65.0,65.01,37224.0,63.9353,64.0238,63.896,63.9058,37224.0
2023-04-10 10:00:00,65.0,65.18,64.97,65.17,26791.0,63.896,64.0729,63.8665,64.0631,26791.0
2023-04-10 10:05:00,65.19,65.42,65.15,65.4,30251.0,64.0828,64.3089,64.0434,64.2892,30251.0
2023-04-10 10:10:00,65.42,65.43,65.19,65.26,628976.0,64.3089,64.3187,64.0828,64.1516,628976.0
2023-04-10 10:15:00,65.26,65.29,65.16,65.17,99487.0,64.1516,64.1811,64.0533,64.0631,99487.0
2023-04-10 10:20:00,65.16,65.22,65.09,65.14,33187.0,64.0533,64.1123,63.9845,64.0336,33187.0
2023-04-10 10:25:00,65.13,65.15,65.01,65.07,33017.0,64.0238,64.0434,63.9058,63.9648,33017.0
2023-04-10 10:30:00,65.1,65.22,65.1,65.2,50927.0,63.9943,64.1123,63.9943,64.0926,50927.0
2023-04-10 10:35:00,65.2,65.36,65.19,65.29,259204.0,64.0926,64.2499,64.0828,64.1811,259204.0
2023-04-10 10:40:00,65.29,65.31,65.16,65.31,57171.0,64.1811,64.2007,64.0533,64.2007,57171.0
2023-04-10 10:45:00,65.3,65.3,65.15,65.22,68098.0,64.1909,64.1909,64.0434,64.1123,68098.0
2023-04-10 10:50:00,65.2,65.23,65.16,65.17,15544.0,64.0926,64.1221,64.0533,64.0631,15544.0
2023-04-10 10:55:00,65.19,65.24,65.12,65.12,25251.0,64.0828,64.1319,64.014,64.014,25251.0
2023-04-10 11:00:00,65.13,65.2,65.11,65.13,40368.0,64.0238,64.0926,64.0041,64.0238,40368.0
2023-04-10 11:05:00,65.13,65.21,65.12,65.12,34932.0,64.0238,64.1024,64.014,64.014,34932.0
2023-04-10 11:10:00,65.12,65.22,65.11,65.15,24785.0,64.014,64.1123,64.0041,64.0434,24785.0
2023-04-10 11:15:00,65.16,65.19,65.1,65.13,14512.0,64.0533,64.0828,63.9943,64.0238,14512.0
2023-04-10 11:20:00,65.14,65.14,65.03,65.03,11374.0,64.0336,64.0336,63.9255,63.9255,11374.0
2023-04-10 11:25:00,65.03,65.12,65.02,65.12,24140.0,63.9255,64.014,63.9156,64.014,24140.0
2023-04-10 11:30:00,65.11,65.15,65.07,65.08,29015.0,64.0041,64.0434,63.9648,63.9746,29015.0
2023-04-10 11:35:00,65.09,65.09,65.02,65.07,108365.0,63.9845,63.9845,63.9156,63.9648,108365.0
2023-04-10 11:40:00,65.07,65.09,65.02,65.04,47426.0,63.9648,63.9845,63.9156,63.9353,47426.0
2023-04-10 11:45:00,65.05,65.07,65.01,65.05,134883.0,63.9451,63.9648,63.9058,63.9451,134883.0
2023-04-10 11:50:00,65.05,65.05,64.94,64.97,63788.0,63.9451,63.9451,63.837,63.8665,63788.0
2023-04-10 11:55:00,64.97,64.97,64.88,64.89,25509.0,63.8665,63.8665,63.778,63.7879,25509.0
2023-04-10 12:00:00,64.89,64.92,64.84,64.87,44704.0,63.7879,63.8173,63.7387,63.7682,44704.0
2023-04-10 12:05:00,64.87,64.89,64.8,64.88,30273.0,63.7682,63.7879,63.6994,63.778,30273.0
2023-04-10 12:10:00,64.88,64.92,64.82,64.83,40080.0,63.778,63.8173,63.719,63.7289,40080.0
2023-04-10 12:15:00,64.83,64.9,64.82,64.89,45009.0,63.7289,63.7977,63.719,63.7879,45009.0
2023-04-10 12:20:00,64.89,64.97,64.88,64.93,50246.0,63.7879,63.8665,63.778,63.8272,50246.0
2023-04-10 12:25:00,64.92,64.96,64.91,64.94,45304.0,63.8173,63.8567,63.8075,63.837,45304.0
2023-04-10 12:30:00,64.93,65.05,64.92,65.01,33564.0,63.8272,63.9451,63.8173,63.9058,33564.0
2023-04-10 12:35:00,65.02,65.19,65.0,65.17,24773.0,63.9156,64.0828,63.896,64.0631,24773.0
2023-04-10 12:40:00,65.16,65.16,65.1,65.14,18182.0,64.0533,64.0533,63.9943,64.0336,18182.0
2023-04-10 12:45:00,65.16,65.2,65.15,65.18,13543.0,64.0533,64.0926,64.0434,64.0729,13543.0
2023-04-10 12:50:00,65.19,65.26,65.18,65.23,13024.0,64.0828,64.1516,64.0729,64.1221,13024.0
2023-04-10 12:55:00,65.23,65.26,65.22,65.24,29913.0,64.1221,64.1516,64.1123,64.1319,29913.0
2023-04-10 13:00:00,65.23,65.3,65.23,65.25,58282.0,64.1221,64.1909,64.1221,64.1417,58282.0
2023-04-10 13:05:00,65.25,65.31,65.25,65.3,25549.0,64.1417,64.2007,64.1417,64.1909,25549.0
2023-04-10 13:10:00,65.31,65.35,65.28,65.3,52384.0,64.2007,64.24,64.1712,64.1909,52384.0
2023-04-10 13:15:00,65.31,65.32,65.25,65.25,304900.0,64.2007,64.2106,64.1417,64.1417,304900.0
2023-04-10 13:20:00,65.25,65.26,65.17,65.18,56288.0,64.1417,64.1516,64.0631,64.0729,56288.0
2023-04-10 13:25:00,65.19,65.2,65.12,65.15,247684.0,64.0828,64.0926,64.014,64.0434,247684.0
2023-04-10 13:30:00,65.16,65.17,65.11,65.15,26937.0,64.0533,64.0631,64.0041,64.0434,26937.0
2023-04-10 13:35:00,65.15,65.15,65.11,65.11,41477.0,64.0434,64.0434,64.0041,64.0041,41477.0
2023-04-10 13:40:00,65.1,65.1,65.05,65.1,23599.0,63.9943,63.9943,63.9451,63.9943,23599.0
2023-04-10 13:45:00,65.11,65.18,65.1,65.17,41997.0,64.0041,64.0729,63.9943,64.0631,41997.0
2023-04-10 13:50:00,65.17,65.18,65.11,65.12,47181.0,64.0631,64.0729,64.0041,64.014,47181.0
2023-04-10 13:55:00,65.11,65.15,65.1,65.14,13679.0,64.0041,64.0434,63.9943,64.0336,13679.0
2023-04-10 14:00:00,65.15,65.17,65.12,65.17,8338.0,64.0434,64.0631,64.014,64.0631,8338.0
2023-04-10 14:05:00,65.18,65.21,65.11,65.11,14655.0,64.0729,64.1024,64.0041,64.0041,14655.0
2023-04-10 14:10:00,65.11,65.18,65.1,65.16,15218.0,64.0041,64.0729,63.9943,64.0533,15218.0
2023-04-10 14:15:00,65.16,65.24,65.16,65.2,14747.0,64.0533,64.1319,64.0533,64.0926,14747.0
2023-04-10 14:20:00,65.2,65.23,65.18,65.18,12603.0,64.0926,64.1221,64.0729,64.0729,12603.0
2023-04-10 14:25:00,65.17,65.2,65.17,65.2,12528.0,64.0631,64.0926,64.0631,64.0926,12528.0
2023-04-10 14:30:00,65.2,65.23,65.19,65.2,14909.0,64.0926,64.1221,64.0828,64.0926,14909.0
2023-04-10 14:35:00,65.2,65.21,65.15,65.15,16875.0,64.0926,64.1024,64.0434,64.0434,16875.0
2023-04-10 14:40:00,65.15,65.15,65.09,65.14,19322.0,64.0434,64.0434,63.9845,64.0336,19322.0
2023-04-10 14:45:00,65.13,65.17,65.13,65.13,21705.0,64.0238,64.0631,64.0238,64.0238,21705.0
2023-04-10 14:50:00,65.13,65.21,65.13,65.19,31736.0,64.0238,64.1024,64.0238,64.0828,31736.0
2023-04-10 14:55:00,65.2,65.28,65.2,65.25,27668.0,64.0926,64.1712,64.0926,64.1417,27668.0
2023-04-10 15:00:00,65.26,65.32,65.25,65.3,29764.0,64.1516,64.2106,64.1417,64.1909,29764.0
2023-04-10 15:05:00,65.31,65.33,65.27,65.3,23846.0,64.2007,64.2204,64.1614,64.1909,23846.0
2023-04-10 15:10:00,65.31,65.32,65.25,65.27,51543.0,64.2007,64.2106,64.1417,64.1614,51543.0
2023-04-10 15:15:00,65.27,65.27,65.21,65.22,29111.0,64.1614,64.1614,64.1024,64.1123,29111.0
2023-04-10 15:20:00,65.23,65.23,65.16,65.17,36916.0,64.1221,64.1221,64.0533,64.0631,36916.0
2023-04-10 15:25:00,65.17,65.22,65.16,65.2,29538.0,64.0631,64.1123,64.0533,64.0926,29538.0
2023-04-10 15:30:00,65.2,65.31,65.2,65.31,198463.0,64.0926,64.2007,64.0926,64.2007,198463.0
2023-04-10 15:35:00,65.3,65.3,65.26,65.28,55548.0,64.1909,64.1909,64.1516,64.1712,55548.0
2023-04-10 15:40:00,65.27,65.35,65.27,65.31,39209.0,64.1614,64.24,64.1614,64.2007,39209.0
2023-04-10 15:45:00,65.31,65.36,65.28,65.34,92120.0,64.2007,64.2499,64.1712,64.2302,92120.0
2023-04-10 15:50:00,65.35,65.38,65.27,65.29,122960.0,64.24,64.2695,64.1614,64.1811,122960.0
2023-04-10 15:55:00,65.29,65.4,65.27,65.38,191171.0,64.1811,64.2892,64.1614,64.2695,191171.0
2023-04-11 09:30:00,65.97,66.12,65.89,66.04,44686.0,64.8495,64.997,64.7709,64.9183,44686.0
2023-04-11 09:35:00,66.05,66.34,66.04,66.33,44508.0,64.9282,65.2132,64.9183,65.2034,44508.0
2023-04-11 09:40:00,66.34,66.5,66.32,66.48,30096.0,65.2132,65.3705,65.1936,65.3509,30096.0
2023-04-11 09:45:00,66.5,66.61,66.46,66.46,36631.0,65.3705,65.4786,65.3312,65.3312,36631.0
2023-04-11 09:50:00,66.47,66.51,66.38,66.43,46416.0,65.341,65.3803,65.2526,65.3017,46416.0
2023-04-11 09:55:00,66.42,66.47,66.22,66.24,42376.0,65.2919,65.341,65.0953,65.1149,42376.0
2023-04-11 10:00:00,66.24,66.3,66.12,66.23,35141.0,65.1149,65.1739,64.997,65.1051,35141.0
2023-04-11 10:05:00,66.23,66.39,66.22,66.37,22889.0,65.1051,65.2624,65.0953,65.2427,22889.0
2023-04-11 10:10:00,66.38,66.38,66.25,66.37,38117.0,65.2526,65.2526,65.1248,65.2427,38117.0
2023-04-11 10:15:00,66.37,66.38,66.28,66.34,20608.0,65.2427,65.2526,65.1542,65.2132,20608.0
2023-04-11 10:20:00,66.34,66.39,66.3,66.39,20258.0,65.2132,65.2624,65.1739,65.2624,20258.0
2023-04-11 10:25:00,66.39,66.4,66.3,66.32,24197.0,65.2624,65.2722,65.1739,65.1936,24197.0
2023-04-11 10:30:00,66.32,66.33,66.18,66.18,17137.0,65.1936,65.2034,65.0559,65.0559,17137.0
2023-04-11 10:35:00,66.18,66.22,66.12,66.22,36777.0,65.0559,65.0953,64.997,65.0953,36777.0
2023-04-11 10:40:00,66.21,66.25,66.17,66.21,20620.0,65.0854,65.1248,65.0461,65.0854,20620.0
2023-04-11 10:45:00,66.19,66.23,66.06,66.22,28685.0,65.0658,65.1051,64.938,65.0953,28685.0
2023-04-11 10:50:00,66.23,66.26,66.18,66.25,33721.0,65.1051,65.1346,65.0559,65.1248,33721.0
2023-04-11 10:55:00,66.25,66.32,66.24,66.32,20839.0,65.1248,65.1936,65.1149,65.1936,20839.0
2023-04-11 11:00:00,66.33,66.42,66.33,66.38,15087.0,65.2034,65.2919,65.2034,65.2526,15087.0
2023-04-11 11:05:00,66.38,66.4,66.35,66.36,14861.0,65.2526,65.2722,65.2231,65.2329,14861.0
2023-04-11 11:10:00,66.36,66.38,66.33,66.38,17560.0,65.2329,65.2526,65.2034,65.2526,17560.0
2023-04-11 11:15:00,66.38,66.58,66.37,66.55,39861.0,65.2526,65.4492,65.2427,65.4197,39861.0
2023-04-11 11:20:00,66.58,66.74,66.58,66.67,59819.0,65.4492,65.6064,65.4492,65.5376,59819.0
2023-04-11 11:25:00,66.68,66.68,66.61,66.62,38638.0,65.5475,65.5475,65.4786,65.4885,38638.0
2023-04-11 11:30:00,66.63,66.64,66.55,66.56,30785.0,65.4983,65.5081,65.4197,65.4295,30785.0
2023-04-11 11:35:00,66.55,66.58,66.51,66.57,21703.0,65.4197,65.4492,65.3803,65.4393,21703.0
2023-04-11 11:40:00,66.56,66.58,66.51,66.58,19389.0,65.4295,65.4492,65.3803,65.4492,19389.0
2023-04-11 11:45:00,66.59,66.69,66.54,66.68,32974.0,65.459,65.5573,65.4098,65.5475,32974.0
2023-04-11 11:50:00,66.68,66.76,66.68,66.73,21797.0,65.5475,65.6261,65.5475,65.5966,21797.0
2023-04-11 11:55:00,66.73,66.8,66.71,66.79,35900.0,65.5966,65.6654,65.5769,65.6556,35900.0
2023-04-11 12:00:00,66.8,66.87,66.8,66.86,30660.0,65.6654,65.7342,65.6654,65.7244,30660.0
2023-04-11 12:05:00,66.86,66.89,66.81,66.81,25224.0,65.7244,65.7539,65.6752,65.6752,25224.0
2023-04-11 12:10:00,66.8,66.88,66.8,66.86,19181.0,65.6654,65.7441,65.6654,65.7244,19181.0
2023-04-11 12:15:00,66.86,66.91,66.83,66.91,60656.0,65.7244,65.7735,65.6949,65.7735,60656.0
2023-04-11 12:20:00,66.91,66.95,66.87,66.87,29644.0,65.7735,65.8129,65.7342,65.7342,29644.0
2023-04-11 12:25:00,66.86,66.94,66.83,66.94,16299.0,65.7244,65.803,65.6949,65.803,16299.0
2023-04-11 12:30:00,66.93,66.96,66.91,66.91,120969.0,65.7932,65.8227,65.7735,65.7735,120969.0
2023-04-11 12:35:00,66.91,66.91,66.81,66.81,16170.0,65.7735,65.7735,65.6752,65.6752,16170.0
2023-04-11 12:40:00,66.83,66.85,66.8,66.84,11628.0,65.6949,65.7146,65.6654,65.7047,11628.0
2023-04-11 12:45:00,66.83,66.86,66.82,66.85,9651.0,65.6949,65.7244,65.6851,65.7146,9651.0
2023-04-11 12:50:00,66.83,66.9,66.82,66.88,8129.0,65.6949,65.7637,65.6851,65.7441,8129.0
2023-04-11 12:55:00,66.87,66.88,66.82,66.82,8959.0,65.7342,65.7441,65.6851,65.6851,8959.0
2023-04-11 13:00:00,66.83,66.85,66.79,66.8,26514.0,65.6949,65.7146,65.6556,65.6654,26514.0
2023-04-11 13:05:00,66.79,66.89,66.79,66.86,18299.0,65.6556,65.7539,65.6556,65.7244,18299.0
2023-04-11 13:10:00,66.86,66.86,66.71,66.73,13535.0,65.7244,65.7244,65.5769,65.5966,13535.0
2023-04-11 13:15:00,66.73,66.75,66.71,66.72,12185.0,65.5966,65.6163,65.5769,65.5868,12185.0
2023-04-11 13:20:00,66.75,66.75,66.65,66.67,12016.0,65.6163,65.6163,65.518,65.5376,12016.0
2023-04-11 13:25:00,66.67,66.76,66.67,66.76,6818.0,65.5376,65.6261,65.5376,65.6261,6818.0
2023-04-11 13:30:00,66.75,66.76,66.72,66.74,6300.0,65.6163,65.6261,65.5868,65.6064,6300.0
2023-04-11 13:35:00,66.73,66.73,66.68,66.72,11444.0,65.5966,65.5966,65.5475,65.5868,11444.0
2023-04-11 13:40:00,66.73,66.74,66.71,66.71,8213.0,65.5966,65.6064,65.5769,65.5769,8213.0
2023-04-11 13:45:00,66.71,66.78,66.71,66.77,21188.0,65.5769,65.6458,65.5769,65.6359,21188.0
2023-04-11 13:50:00,66.78,66.81,66.74,66.8,14126.0,65.6458,65.6752,65.6064,65.6654,14126.0
2023-04-11 13:55:00,66.8,66.87,66.79,66.86,30577.0,65.6654,65.7342,65.6556,65.7244,30577.0
2023-04-11 14:00:00,66.86,66.9,66.82,66.84,14892.0,65.7244,65.7637,65.6851,65.7047,14892.0
2023-04-11 14:05:00,66.83,66.84,66.78,66.8,10355.0,65.6949,65.7047,65.6458,65.6654,10355.0
2023-04-11 14:10:00,66.79,66.79,66.76,66.77,21313.0,65.6556,65.6556,65.6261,65.6359,21313.0
2023-04-11 14:15:00,66.76,66.83,66.75,66.82,19422.0,65.6261,65.6949,65.6163,65.6851,19422.0
2023-04-11 14:20:00,66.83,66.86,66.81,66.82,9585.0,65.6949,65.7244,65.6752,65.6851,9585.0
2023-04-11 14:25:00,66.83,66.86,66.83,66.86,7686.0,65.6949,65.7244,65.6949,65.7244,7686.0
2023-04-11 14:30:00,66.87,66.92,66.87,66.9,18080.0,65.7342,65.7834,65.7342,65.7637,18080.0
2023-04-11 14:35:00,66.9,66.95,66.89,66.95,12901.0,65.7637,65.8129,65.7539,65.8129,12901.0
2023-04-11 14:40:00,66.95,66.98,66.94,66.96,18232.0,65.8129,65.8424,65.803,65.8227,18232.0
2023-04-11 14:45:00,66.96,66.98,66.92,66.93,8701.0,65.8227,65.8424,65.7834,65.7932,8701.0
2023-04-11 14:50:00,66.93,66.97,66.9,66.96,10046.0,65.7932,65.8325,65.7637,65.8227,10046.0
2023-04-11 14:55:00,66.96,66.99,66.95,66.96,29806.0,65.8227,65.8522,65.8129,65.8227,29806.0
2023-04-11 15:00:00,66.96,66.98,66.93,66.95,31194.0,65.8227,65.8424,65.7932,65.8129,31194.0
2023-04-11 15:05:00,66.94,66.94,66.88,66.9,23298.0,65.803,65.803,65.7441,65.7637,23298.0
2023-04-11 15:10:00,66.9,67.0,66.88,67.0,14260.0,65.7637,65.862,65.7441,65.862,14260.0
2023-04-11 15:15:00,67.0,67.03,66.99,67.01,30764.0,65.862,65.8915,65.8522,65.8718,30764.0
2023-04-11 15:20:00,67.01,67.06,67.0,67.03,12423.0,65.8718,65.921,65.862,65.8915,12423.0
2023-04-11 15:25:00,67.03,67.03,66.97,67.01,22341.0,65.8915,65.8915,65.8325,65.8718,22341.0
2023-04-11 15:30:00,67.02,67.03,66.98,67.01,59035.0,65.8817,65.8915,65.8424,65.8718,59035.0
2023-04-11 15:35:00,67.01,67.01,66.92,66.93,94520.0,65.8718,65.8718,65.7834,65.7932,94520.0
2023-04-11 15:40:00,66.93,66.94,66.89,66.91,64898.0,65.7932,65.803,65.7539,65.7735,64898.0
2023-04-11 15:45:00,66.91,66.91,66.78,66.78,57613.0,65.7735,65.7735,65.6458,65.6458,57613.0
2023-04-11 15:50:00,66.78,66.78,66.67,66.7,135859.0,65.6458,65.6458,65.5376,65.5671,135859.0
2023-04-11 15:55:00,66.7,66.74,66.65,66.72,160425.0,65.5671,65.6064,65.518,65.5868,160425.0
2023-04-12 09:30:00,67.44,67.57,67.38,67.46,77266.0,66.2945,66.4223,66.2356,66.3142,77266.0
2023-04-12 09:35:00,67.46,67.62,67.39,67.44,20997.0,66.3142,66.4715,66.2454,66.2945,20997.0
2023-04-12 09:40:00,67.5,67.57,67.34,67.44,48457.0,66.3535,66.4223,66.1962,66.2945,48457.0
2023-04-12 09:45:00,67.45,67.53,67.15,67.32,49179.0,66.3044,66.383,66.0095,66.1766,49179.0
2023-04-12 09:50:00,67.31,67.31,67.13,67.29,20059.0,66.1668,66.1668,65.9898,66.1471,20059.0
2023-04-12 09:55:00,67.34,67.35,67.15,67.15,14812.0,66.1962,66.2061,66.0095,66.0095,14812.0
2023-04-12 10:00:00,67.15,67.29,67.08,67.29,13187.0,66.0095,66.1471,65.9407,66.1471,13187.0
2023-04-12 10:05:00,67.28,67.28,67.2,67.24,44339.0,66.1373,66.1373,66.0586,66.0979,44339.0
2023-04-12 10:10:00,67.26,67.33,67.19,67.19,24311.0,66.1176,66.1864,66.0488,66.0488,24311.0
2023-04-12 10:15:00,67.2,67.26,67.1,67.1,16040.0,66.0586,66.1176,65.9603,65.9603,16040.0
2023-04-12 10:20:00,67.12,67.24,67.12,67.12,23382.0,65.98,66.0979,65.98,65.98,23382.0
2023-04-12 10:25:00,67.11,67.24,66.96,67.17,35216.0,65.9702,66.0979,65.8227,66.0291,35216.0
2023-04-12 10:30:00,67.18,67.22,67.0,67.01,30896.0,66.039,66.0783,65.862,65.8718,30896.0
2023-04-12 10:35:00,66.99,67.05,66.92,67.05,31373.0,65.8522,65.9112,65.7834,65.9112,31373.0
2023-04-12 10:40:00,67.07,67.12,67.01,67.02,7107.0,65.9308,65.98,65.8718,65.8817,7107.0
2023-04-12 10:45:00,67.01,67.12,66.97,67.09,10310.0,65.8718,65.98,65.8325,65.9505,10310.0
2023-04-12 10:50:00,67.09,67.14,67.08,67.1,14816.0,65.9505,65.9996,65.9407,65.9603,14816.0
2023-04-12 10:55:00,67.07,67.07,66.97,66.98,15501.0,65.9308,65.9308,65.8325,65.8424,15501.0
2023-04-12 11:00:00,67.03,67.09,66.92,66.93,20362.0,65.8915,65.9505,65.7834,65.7932,20362.0
2023-04-12 11:05:00,66.92,66.95,66.83,66.87,27166.0,65.7834,65.8129,65.6949,65.7342,27166.0
2023-04-12 11:10:00,66.86,66.87,66.74,66.87,21520.0,65.7244,65.7342,65.6064,65.7342,21520.0
2023-04-12 11:15:00,66.88,66.95,66.88,66.95,2500.0,65.7441,65.8129,65.7441,65.8129,2500.0
2023-04-12 11:20:00,66.94,67.0,66.94,66.97,25807.0,65.803,65.862,65.803,65.8325,25807.0
2023-04-12 11:25:00,66.98,67.05,66.96,67.04,28648.0,65.8424,65.9112,65.8227,65.9013,28648.0
2023-04-12 11:30:00,67.06,67.08,66.99,67.04,16621.0,65.921,65.9407,65.8522,65.9013,16621.0
2023-04-12 11:35:00,67.03,67.1,67.01,67.04,14843.0,65.8915,65.9603,65.8718,65.9013,14843.0
2023-04-12 11:40:00,67.04,67.09,67.02,67.09,6543.0,65.9013,65.9505,65.8817,65.9505,6543.0
2023-04-12 11:45:00,67.08,67.16,67.07,67.15,24506.0,65.9407,66.0193,65.9308,66.0095,24506.0
2023-04-12 11:50:00,67.16,67.18,67.1,67.13,5474.0,66.0193,66.039,65.9603,65.9898,5474.0
2023-04-12 11:55:00,67.11,67.16,67.1,67.12,18303.0,65.9702,66.0193,65.9603,65.98,18303.0
2023-04-12 12:00:00,67.13,67.17,67.1,67.11,4588.0,65.9898,66.0291,65.9603,65.9702,4588.0
2023-04-12 12:05:00,67.1,67.11,67.06,67.06,5105.0,65.9603,65.9702,65.921,65.921,5105.0
2023-04-12 12:10:00,67.05,67.08,67.02,67.03,2700.0,65.9112,65.9407,65.8817,65.8915,2700.0
2023-04-12 12:15:00,67.02,67.04,66.98,67.0,5803.0,65.8817,65.9013,65.8424,65.862,5803.0
2023-04-12 12:20:00,66.99,67.04,66.98,67.01,3210.0,65.8522,65.9013,65.8424,65.8718,3210.0
2023-04-12 12:25:00,67.0,67.1,67.0,67.06,4100.0,65.862,65.9603,65.862,65.921,4100.0
2023-04-12 12:30:00,67.07,67.09,67.06,67.06,3402.0,65.9308,65.9505,65.921,65.921,3402.0
2023-04-12 12:35:00,67.04,67.06,67.0,67.02,4464.0,65.9013,65.921,65.862,65.8817,4464.0
2023-04-12 12:40:00,67.01,67.01,66.92,66.96,3921.0,65.8718,65.8718,65.7834,65.8227,3921.0
2023-04-12 12:45:00,66.95,67.01,66.95,67.0,6011.0,65.8129,65.8718,65.8129,65.862,6011.0
2023-04-12 12:50:00,67.01,67.01,66.98,67.0,3516.0,65.8718,65.8718,65.8424,65.862,3516.0
2023-04-12 12:55:00,67.03,67.09,67.03,67.08,3161.0,65.8915,65.9505,65.8915,65.9407,3161.0
2023-04-12 13:00:00,67.08,67.08,66.98,67.0,10220.0,65.9407,65.9407,65.8424,65.862,10220.0
2023-04-12 13:05:00,67.03,67.09,67.02,67.08,4299.0,65.8915,65.9505,65.8817,65.9407,4299.0
2023-04-12 13:10:00,67.1,67.18,67.09,67.18,10417.0,65.9603,66.039,65.9505,66.039,10417.0
2023-04-12 13:15:00,67.17,67.17,67.09,67.13,26681.0,66.0291,66.0291,65.9505,65.9898,26681.0
2023-04-12 13:20:00,67.13,67.14,67.1,67.11,14693.0,65.9898,65.9996,65.9603,65.9702,14693.0
2023-04-12 13:25:00,67.12,67.22,67.12,67.17,13287.0,65.98,66.0783,65.98,66.0291,13287.0
2023-04-12 13:30:00,67.17,67.2,67.14,67.16,106559.0,66.0291,66.0586,65.9996,66.0193,106559.0
2023-04-12 13:35:00,67.16,67.16,67.1,67.1,24002.0,66.0193,66.0193,65.9603,65.9603,24002.0
2023-04-12 13:40:00,67.1,67.12,67.08,67.09,11581.0,65.9603,65.98,65.9407,65.9505,11581.0
2023-04-12 13:45:00,67.08,67.1,67.06,67.08,12073.0,65.9407,65.9603,65.921,65.9407,12073.0
2023-04-12 13:50:00,67.08,67.13,67.08,67.12,12894.0,65.9407,65.9898,65.9407,65.98,12894.0
2023-04-12 13:55:00,67.12,67.13,67.09,67.13,16551.0,65.98,65.9898,65.9505,65.9898,16551.0
2023-04-12 14:00:00,67.13,67.19,67.05,67.17,42303.0,65.9898,66.0488,65.9112,66.0291,42303.0
2023-04-12 14:05:00,67.16,67.22,67.06,67.11,19424.0,66.0193,66.0783,65.921,65.9702,19424.0
2023-04-12 14:10:00,67.1,67.27,67.05,67.27,28539.0,65.9603,66.1274,65.9112,66.1274,28539.0
2023-04-12 14:15:00,67.27,67.29,67.24,67.28,24890.0,66.1274,66.1471,66.0979,66.1373,24890.0
2023-04-12 14:20:00,67.28,67.32,67.22,67.25,15813.0,66.1373,66.1766,66.0783,66.1078,15813.0
2023-04-12 14:25:00,67.24,67.24,66.97,67.0,87671.0,66.0979,66.0979,65.8325,65.862,87671.0
2023-04-12 14:30:00,66.99,66.99,66.89,66.93,35504.0,65.8522,65.8522,65.7539,65.7932,35504.0
2023-04-12 14:35:00,66.93,66.95,66.86,66.87,47825.0,65.7932,65.8129,65.7244,65.7342,47825.0
2023-04-12 14:40:00,66.86,66.99,66.84,66.99,28772.0,65.7244,65.8522,65.7047,65.8522,28772.0
2023-04-12 14:45:00,66.99,67.02,66.82,66.83,44775.0,65.8522,65.8817,65.6851,65.6949,44775.0
2023-04-12 14:50:00,66.83,66.91,66.82,66.91,34415.0,65.6949,65.7735,65.6851,65.7735,34415.0
2023-04-12 14:55:00,66.91,66.97,66.9,66.91,34583.0,65.7735,65.8325,65.7637,65.7735,34583.0
2023-04-12 15:00:00,66.9,66.94,66.79,66.81,72610.0,65.7637,65.803,65.6556,65.6752,72610.0
2023-04-12 15:05:00,66.82,66.91,66.8,66.86,42674.0,65.6851,65.7735,65.6654,65.7244,42674.0
2023-04-12 15:10:00,66.85,66.85,66.73,66.77,21919.0,65.7146,65.7146,65.5966,65.6359,21919.0
2023-04-12 15:15:00,66.76,66.76,66.68,66.72,39079.0,65.6261,65.6261,65.5475,65.5868,39079.0
2023-04-12 15:20:00,66.72,66.76,66.67,66.67,19296.0,65.5868,65.6261,65.5376,65.5376,19296.0
2023-04-12 15:25:00,66.69,66.71,66.61,66.65,60555.0,65.5573,65.5769,65.4786,65.518,60555.0
2023-04-12 15:30:00,66.65,66.74,66.62,66.71,28120.0,65.518,65.6064,65.4885,65.5769,28120.0
2023-04-12 15:35:00,66.7,66.79,66.68,66.78,33889.0,65.5671,65.6556,65.5475,65.6458,33889.0
2023-04-12 15:40:00,66.78,66.81,66.72,66.77,38983.0,65.6458,65.6752,65.5868,65.6359,38983.0
2023-04-12 15:45:00,66.76,66.88,66.71,66.72,78210.0,65.6261,65.7441,65.5769,65.5868,78210.0
2023-04-12 15:50:00,66.71,66.75,66.65,66.69,106773.0,65.5769,65.6163,65.518,65.5573,106773.0
2023-04-12 15:55:00,66.68,66.7,66.6,66.65,170067.0,65.5475,65.5671,65.4688,65.518,170067.0
2023-04-13 09:30:00,66.94,66.97,66.69,66.79,20519.0,65.803,65.8325,65.5573,65.6556,20519.0
2023-04-13 09:35:00,66.75,66.75,66.45,66.48,42672.0,65.6163,65.6163,65.3214,65.3509,42672.0
2023-04-13 09:40:00,66.47,66.68,66.41,66.63,45320.0,65.341,65.5475,65.282,65.4983,45320.0
2023-04-13 09:45:00,66.62,66.63,66.5,66.52,49314.0,65.4885,65.4983,65.3705,65.3902,49314.0
2023-04-13 09:50:00,66.52,66.56,66.31,66.37,25855.0,65.3902,65.4295,65.1837,65.2427,25855.0
2023-04-13 09:55:00,66.35,66.4,66.07,66.14,19233.0,65.2231,65.2722,64.9478,65.0166,19233.0
2023-04-13 10:00:00,66.14,66.2,66.02,66.06,21423.0,65.0166,65.0756,64.8987,64.938,21423.0
2023-04-13 10:05:00,66.09,66.19,66.03,66.13,30803.0,64.9675,65.0658,64.9085,65.0068,30803.0
2023-04-13 10:10:00,66.14,66.23,66.1,66.23,17941.0,65.0166,65.1051,64.9773,65.1051,17941.0
2023-04-13 10:15:00,66.24,66.4,66.24,66.37,67613.0,65.1149,65.2722,65.1149,65.2427,67613.0
2023-04-13 10:20:00,66.37,66.42,66.32,66.39,23090.0,65.2427,65.2919,65.1936,65.2624,23090.0
2023-04-13 10:25:00,66.39,66.45,66.37,66.41,34715.0,65.2624,65.3214,65.2427,65.282,34715.0
2023-04-13 10:30:00,66.46,66.47,66.32,66.47,64530.0,65.3312,65.341,65.1936,65.341,64530.0
2023-04-13 10:35:00,66.48,66.52,66.43,66.45,86614.0,65.3509,65.3902,65.3017,65.3214,86614.0
2023-04-13 10:40:00,66.45,66.45,66.35,66.41,20752.0,65.3214,65.3214,65.2231,65.282,20752.0
2023-04-13 10:45:00,66.41,66.42,66.35,66.37,13326.0,65.282,65.2919,65.2231,65.2427,13326.0
2023-04-13 10:50:00,66.38,66.54,66.38,66.51,39769.0,65.2526,65.4098,65.2526,65.3803,39769.0
2023-04-13 10:55:00,66.51,66.55,66.41,66.41,5500.0,65.3803,65.4197,65.282,65.282,5500.0
2023-04-13 11:00:00,66.42,66.49,66.41,66.47,3281.0,65.2919,65.3607,65.282,65.341,3281.0
2023-04-13 11:05:00,66.47,66.55,66.46,66.49,13432.0,65.341,65.4197,65.3312,65.3607,13432.0
2023-04-13 11:10:00,66.49,66.5,66.44,66.47,4134.0,65.3607,65.3705,65.3115,65.341,4134.0
2023-04-13 11:15:00,66.46,66.52,66.44,66.5,10849.0,65.3312,65.3902,65.3115,65.3705,10849.0
2023-04-13 11:20:00,66.52,66.55,66.48,66.52,5571.0,65.3902,65.4197,65.3509,65.3902,5571.0
2023-04-13 11:25:00,66.53,66.55,66.5,66.53,14551.0,65.4,65.4197,65.3705,65.4,14551.0
2023-04-13 11:30:00,66.53,66.54,66.5,66.5,2543.0,65.4,65.4098,65.3705,65.3705,2543.0
2023-04-13 11:35:00,66.51,66.51,66.48,66.49,4791.0,65.3803,65.3803,65.3509,65.3607,4791.0
2023-04-13 11:40:00,66.5,66.53,66.48,66.49,7302.0,65.3705,65.4,65.3509,65.3607,7302.0
2023-04-13 11:45:00,66.49,66.52,66.48,66.5,1854.0,65.3607,65.3902,65.3509,65.3705,1854.0
2023-04-13 11:50:00,66.49,66.51,66.37,66.38,40684.0,65.3607,65.3803,65.2427,65.2526,40684.0
2023-04-13 11:55:00,66.37,66.54,66.37,66.54,6600.0,65.2427,65.4098,65.2427,65.4098,6600.0
2023-04-13 12:00:00,66.57,66.66,66.57,66.63,16011.0,65.4393,65.5278,65.4393,65.4983,16011.0
2023-04-13 12:05:00,66.63,66.72,66.62,66.62,12268.0,65.4983,65.5868,65.4885,65.4885,12268.0
2023-04-13 12:10:00,66.63,66.65,66.6,66.6,9501.0,65.4983,65.518,65.4688,65.4688,9501.0
2023-04-13 12:15:00,66.61,66.7,66.6,66.7,10664.0,65.4786,65.5671,65.4688,65.5671,10664.0
2023-04-13 12:20:00,66.69,66.77,66.69,66.76,4427.0,65.5573,65.6359,65.5573,65.6261,4427.0
2023-04-13 12:25:00,66.76,66.78,66.72,66.78,7624.0,65.6261,65.6458,65.5868,65.6458,7624.0
2023-04-13 12:30:00,66.78,66.82,66.76,66.82,5522.0,65.6458,65.6851,65.6261,65.6851,5522.0
2023-04-13 12:35:00,66.82,66.82,66.75,66.8,6646.0,65.6851,65.6851,65.6163,65.6654,6646.0
2023-04-13 12:40:00,66.81,66.84,66.78,66.83,7909.0,65.6752,65.7047,65.6458,65.6949,7909.0
2023-04-13 12:45:00,66.83,66.83,66.78,66.81,4210.0,65.6949,65.6949,65.6458,65.6752,4210.0
2023-04-13 12:50:00,66.81,66.84,66.8,66.81,4900.0,65.6752,65.7047,65.6654,65.6752,4900.0
2023-04-13 12:55:00,66.8,66.85,66.8,66.85,4498.0,65.6654,65.7146,65.6654,65.7146,4498.0
2023-04-13 13:00:00,66.86,66.87,66.76,66.83,13636.0,65.7244,65.7342,65.6261,65.6949,13636.0
2023-04-13 13:05:00,66.82,66.85,66.82,66.84,6368.0,65.6851,65.7146,65.6851,65.7047,6368.0
2023-04-13 13:10:00,66.84,66.91,66.84,66.89,10372.0,65.7047,65.7735,65.7047,65.7539,10372.0
2023-04-13 13:15:00,66.87,66.98,66.87,66.98,7917.0,65.7342,65.8424,65.7342,65.8424,7917.0
2023-04-13 13:20:00,66.98,66.98,66.91,66.95,9519.0,65.8424,65.8424,65.7735,65.8129,9519.0
2023-04-13 13:25:00,66.95,66.95,66.88,66.88,7148.0,65.8129,65.8129,65.7441,65.7441,7148.0
2023-04-13 13:30:00,66.89,66.92,66.87,66.89,9028.0,65.7539,65.7834,65.7342,65.7539,9028.0
2023-04-13 13:35:00,66.89,66.96,66.88,66.95,6292.0,65.7539,65.8227,65.7441,65.8129,6292.0
2023-04-13 13:40:00,66.94,67.03,66.94,67.03,17215.0,65.803,65.8915,65.803,65.8915,17215.0
2023-04-13 13:45:00,67.03,67.08,67.03,67.06,6300.0,65.8915,65.9407,65.8915,65.921,6300.0
2023-04-13 13:50:00,67.06,67.08,67.04,67.08,4319.0,65.921,65.9407,65.9013,65.9407,4319.0
2023-04-13 13:55:00,67.08,67.08,67.06,67.07,7716.0,65.9407,65.9407,65.921,65.9308,7716.0
2023-04-13 14:00:00,67.07,67.09,67.04,67.04,9979.0,65.9308,65.9505,65.9013,65.9013,9979.0
2023-04-13 14:05:00,67.03,67.08,67.03,67.07,12911.0,65.8915,65.9407,65.8915,65.9308,12911.0
2023-04-13 14:10:00,67.07,67.1,67.06,67.1,7127.0,65.9308,65.9603,65.921,65.9603,7127.0
2023-04-13 14:15:00,67.1,67.16,67.1,67.14,32915.0,65.9603,66.0193,65.9603,65.9996,32915.0
2023-04-13 14:20:00,67.14,67.15,67.09,67.12,9218.0,65.9996,66.0095,65.9505,65.98,9218.0
2023-04-13 14:25:00,67.11,67.16,67.11,67.14,12677.0,65.9702,66.0193,65.9702,65.9996,12677.0
2023-04-13 14:30:00,67.15,67.16,67.12,67.12,19085.0,66.0095,66.0193,65.98,65.98,19085.0
2023-04-13 14:35:00,67.11,67.11,67.08,67.1,13592.0,65.9702,65.9702,65.9407,65.9603,13592.0
2023-04-13 14:40:00,67.1,67.17,67.09,67.17,8697.0,65.9603,66.0291,65.9505,66.0291,8697.0
2023-04-13 14:45:00,67.17,67.18,67.14,67.14,9925.0,66.0291,66.039,65.9996,65.9996,9925.0
2023-04-13 14:50:00,67.15,67.18,67.1,67.16,7494.0,66.0095,66.039,65.9603,66.0193,7494.0
2023-04-13 14:55:00,67.17,67.18,67.14,67.15,15864.0,66.0291,66.039,65.9996,66.0095,15864.0
2023-04-13 15:00:00,67.16,67.22,67.15,67.22,76155.0,66.0193,66.0783,66.0095,66.0783,76155.0
2023-04-13 15:05:00,67.22,67.22,67.11,67.11,28264.0,66.0783,66.0783,65.9702,65.9702,28264.0
2023-04-13 15:10:00,67.11,67.12,67.05,67.08,18376.0,65.9702,65.98,65.9112,65.9407,18376.0
2023-04-13 15:15:00,67.06,67.13,67.03,67.1,16712.0,65.921,65.9898,65.8915,65.9603,16712.0
2023-04-13 15:20:00,67.11,67.15,67.07,67.12,15047.0,65.9702,66.0095,65.9308,65.98,15047.0
2023-04-13 15:25:00,67.1,67.11,67.07,67.08,10909.0,65.9603,65.9702,65.9308,65.9407,10909.0
2023-04-13 15:30:00,67.09,67.1,67.02,67.04,9698.0,65.9505,65.9603,65.8817,65.9013,9698.0
2023-04-13 15:35:00,67.05,67.07,66.99,67.0,14477.0,65.9112,65.9308,65.8522,65.862,14477.0
2023-04-13 15:40:00,66.98,67.04,66.97,67.0,19274.0,65.8424,65.9013,65.8325,65.862,19274.0
2023-04-13 15:45:00,66.99,67.03,66.92,66.95,23895.0,65.8522,65.8915,65.7834,65.8129,23895.0
2023-04-13 15:50:00,66.96,66.99,66.92,66.93,56691.0,65.8227,65.8522,65.7834,65.7932,56691.0
2023-04-13 15:55:00,66.93,66.98,66.89,66.92,95026.0,65.7932,65.8424,65.7539,65.7834,95026.0
2023-04-14 09:30:00,66.77,67.17,66.77,67.15,35062.0,65.6359,66.0291,65.6359,66.0095,35062.0
2023-04-14 09:35:00,67.17,67.37,67.15,67.31,30695.0,66.0291,66.2257,66.0095,66.1668,30695.0
2023-04-14 09:40:00,67.33,67.43,67.23,67.38,48843.0,66.1864,66.2847,66.0881,66.2356,48843.0
2023-04-14 09:45:00,67.37,67.6,67.37,67.56,40368.0,66.2257,66.4518,66.2257,66.4125,40368.0
2023-04-14 09:50:00,67.56,67.61,67.44,67.45,27004.0,66.4125,66.4617,66.2945,66.3044,27004.0
2023-04-14 09:55:00,67.46,67.55,67.43,67.47,12845.0,66.3142,66.4027,66.2847,66.324,12845.0
2023-04-14 10:00:00,67.44,67.66,67.26,67.59,47539.0,66.2945,66.5108,66.1176,66.442,47539.0
2023-04-14 10:05:00,67.59,67.59,67.26,67.39,48517.0,66.442,66.442,66.1176,66.2454,48517.0
2023-04-14 10:10:00,67.43,67.58,67.43,67.48,22780.0,66.2847,66.4322,66.2847,66.3339,22780.0
2023-04-14 10:15:00,67.48,67.48,67.28,67.33,33205.0,66.3339,66.3339,66.1373,66.1864,33205.0
2023-04-14 10:20:00,67.34,67.43,67.13,67.13,21957.0,66.1962,66.2847,65.9898,65.9898,21957.0
2023-04-14 10:25:00,67.13,67.19,67.08,67.13,17917.0,65.9898,66.0488,65.9407,65.9898,17917.0
2023-04-14 10:30:00,67.14,67.17,67.01,67.06,25100.0,65.9996,66.0291,65.8718,65.921,25100.0
2023-04-14 10:35:00,67.06,67.25,67.03,67.24,16785.0,65.921,66.1078,65.8915,66.0979,16785.0
2023-04-14 10:40:00,67.23,67.24,67.03,67.14,15777.0,66.0881,66.0979,65.8915,65.9996,15777.0
2023-04-14 10:45:00,67.17,67.3,67.12,67.2,14389.0,66.0291,66.1569,65.98,66.0586,14389.0
2023-04-14 10:50:00,67.19,67.27,67.14,67.18,10276.0,66.0488,66.1274,65.9996,66.039,10276.0
2023-04-14 10:55:00,67.17,67.23,67.14,67.16,9767.0,66.0291,66.0881,65.9996,66.0193,9767.0
2023-04-14 11:00:00,67.17,67.19,67.08,67.1,7154.0,66.0291,66.0488,65.9407,65.9603,7154.0
2023-04-14 11:05:00,67.09,67.17,67.04,67.08,17738.0,65.9505,66.0291,65.9013,65.9407,17738.0
2023-04-14 11:10:00,67.08,67.19,67.08,67.12,16850.0,65.9407,66.0488,65.9407,65.98,16850.0
2023-04-14 11:15:00,67.14,67.17,67.03,67.09,35453.0,65.9996,66.0291,65.8915,65.9505,35453.0
2023-04-14 11:20:00,67.1,67.11,66.99,66.99,46862.0,65.9603,65.9702,65.8522,65.8522,46862.0
2023-04-14 11:25:00,66.99,67.02,66.95,67.02,4400.0,65.8522,65.8817,65.8129,65.8817,4400.0
2023-04-14 11:30:00,67.05,67.06,66.99,67.04,7100.0,65.9112,65.921,65.8522,65.9013,7100.0
2023-04-14 11:35:00,67.06,67.08,67.02,67.03,7700.0,65.921,65.9407,65.8817,65.8915,7700.0
2023-04-14 11:40:00,67.02,67.06,66.96,67.02,14353.0,65.8817,65.921,65.8227,65.8817,14353.0
2023-04-14 11:45:00,67.02,67.07,66.98,67.02,6691.0,65.8817,65.9308,65.8424,65.8817,6691.0
2023-04-14 11:50:00,67.01,67.05,66.97,67.05,6400.0,65.8718,65.9112,65.8325,65.9112,6400.0
2023-04-14 11:55:00,67.05,67.14,67.01,67.14,3850.0,65.9112,65.9996,65.8718,65.9996,3850.0
2023-04-14 12:00:00,67.14,67.2,67.11,67.12,17222.0,65.9996,66.0586,65.9702,65.98,17222.0
2023-04-14 12:05:00,67.13,67.19,67.03,67.13,11802.0,65.9898,66.0488,65.8915,65.9898,11802.0
2023-04-14 12:10:00,67.12,67.13,67.06,67.09,9711.0,65.98,65.9898,65.921,65.9505,9711.0
2023-04-14 12:15:00,67.09,67.1,67.05,67.09,4767.0,65.9505,65.9603,65.9112,65.9505,4767.0
2023-04-14 12:20:00,67.03,67.09,67.03,67.05,3437.0,65.8915,65.9505,65.8915,65.9112,3437.0
2023-04-14 12:25:00,67.04,67.07,67.0,67.01,5890.0,65.9013,65.9308,65.862,65.8718,5890.0
2023-04-14 12:30:00,67.01,67.02,66.94,67.0,11000.0,65.8718,65.8817,65.803,65.862,11000.0
2023-04-14 12:35:00,67.0,67.03,66.96,66.98,6818.0,65.862,65.8915,65.8227,65.8424,6818.0
2023-04-14 12:40:00,66.98,66.98,66.85,66.85,11037.0,65.8424,65.8424,65.7146,65.7146,11037.0
2023-04-14 12:45:00,66.85,66.87,66.77,66.86,17260.0,65.7146,65.7342,65.6359,65.7244,17260.0
2023-04-14 12:50:00,66.84,66.86,66.76,66.79,23109.0,65.7047,65.7244,65.6261,65.6556,23109.0
2023-04-14 12:55:00,66.77,66.8,66.75,66.78,4078.0,65.6359,65.6654,65.6163,65.6458,4078.0
2023-04-14 13:00:00,66.79,66.88,66.79,66.88,6664.0,65.6556,65.7441,65.6556,65.7441,6664.0
2023-04-14 13:05:00,66.89,66.89,66.81,66.82,2514.0,65.7539,65.7539,65.6752,65.6851,2514.0
2023-04-14 13:10:00,66.83,66.9,66.83,66.87,4665.0,65.6949,65.7637,65.6949,65.7342,4665.0
2023-04-14 13:15:00,66.87,66.94,66.86,66.94,3200.0,65.7342,65.803,65.7244,65.803,3200.0
2023-04-14 13:20:00,66.94,66.94,66.85,66.87,2500.0,65.803,65.803,65.7146,65.7342,2500.0
2023-04-14 13:25:00,66.84,66.85,66.76,66.77,5455.0,65.7047,65.7146,65.6261,65.6359,5455.0
2023-04-14 13:30:00,66.76,66.76,66.7,66.7,12946.0,65.6261,65.6261,65.5671,65.5671,12946.0
2023-04-14 13:35:00,66.7,66.7,66.66,66.69,7000.0,65.5671,65.5671,65.5278,65.5573,7000.0
2023-04-14 13:40:00,66.69,66.77,66.69,66.71,4500.0,65.5573,65.6359,65.5573,65.5769,4500.0
2023-04-14 13:45:00,66.69,66.75,66.69,66.74,7400.0,65.5573,65.6163,65.5573,65.6064,7400.0
2023-04-14 13:50:00,66.76,66.76,66.73,66.76,3200.0,65.6261,65.6261,65.5966,65.6261,3200.0
2023-04-14 13:55:00,66.76,66.78,66.74,66.76,8210.0,65.6261,65.6458,65.6064,65.6261,8210.0
2023-04-14 14:00:00,66.76,66.81,66.7,66.72,21830.0,65.6261,65.6752,65.5671,65.5868,21830.0
2023-04-14 14:05:00,66.71,66.84,66.7,66.83,5900.0,65.5769,65.7047,65.5671,65.6949,5900.0
2023-04-14 14:10:00,66.86,66.86,66.81,66.84,5254.0,65.7244,65.7244,65.6752,65.7047,5254.0
2023-04-14 14:15:00,66.84,66.84,66.76,66.78,15783.0,65.7047,65.7047,65.6261,65.6458,15783.0
2023-04-14 14:20:00,66.78,66.86,66.78,66.83,11805.0,65.6458,65.7244,65.6458,65.6949,11805.0
2023-04-14 14:25:00,66.85,66.89,66.82,66.88,7035.0,65.7146,65.7539,65.6851,65.7441,7035.0
2023-04-14 14:30:00,66.88,66.92,66.88,66.89,17700.0,65.7441,65.7834,65.7441,65.7539,17700.0
2023-04-14 14:35:00,66.89,66.94,66.88,66.93,6529.0,65.7539,65.803,65.7441,65.7932,6529.0
2023-04-14 14:40:00,66.92,66.95,66.87,66.95,7923.0,65.7834,65.8129,65.7342,65.8129,7923.0
2023-04-14 14:45:00,66.94,66.94,66.87,66.91,2525.0,65.803,65.803,65.7342,65.7735,2525.0
2023-04-14 14:50:00,66.94,66.94,66.83,66.83,5834.0,65.803,65.803,65.6949,65.6949,5834.0
2023-04-14 14:55:00,66.84,66.88,66.83,66.87,5504.0,65.7047,65.7441,65.6949,65.7342,5504.0
2023-04-14 15:00:00,66.88,66.88,66.84,66.85,8200.0,65.7441,65.7441,65.7047,65.7146,8200.0
2023-04-14 15:05:00,66.87,66.87,66.81,66.83,11400.0,65.7342,65.7342,65.6752,65.6949,11400.0
2023-04-14 15:10:00,66.84,66.84,66.77,66.78,11120.0,65.7047,65.7047,65.6359,65.6458,11120.0
2023-04-14 15:15:00,66.78,66.82,66.7,66.79,33678.0,65.6458,65.6851,65.5671,65.6556,33678.0
2023-04-14 15:20:00,66.8,66.87,66.73,66.87,9338.0,65.6654,65.7342,65.5966,65.7342,9338.0
2023-04-14 15:25:00,66.88,66.96,66.87,66.94,10550.0,65.7441,65.8227,65.7342,65.803,10550.0
2023-04-14 15:30:00,66.95,67.01,66.93,66.99,12884.0,65.8129,65.8718,65.7932,65.8522,12884.0
2023-04-14 15:35:00,67.0,67.1,67.0,67.1,6700.0,65.862,65.9603,65.862,65.9603,6700.0
2023-04-14 15:40:00,67.11,67.15,67.07,67.13,25445.0,65.9702,66.0095,65.9308,65.9898,25445.0
2023-04-14 15:45:00,67.14,67.16,67.11,67.16,30271.0,65.9996,66.0193,65.9702,66.0193,30271.0
2023-04-14 15:50:00,67.16,67.16,67.07,67.08,66643.0,66.0193,66.0193,65.9308,65.9407,66643.0
2023-04-14 15:55:00,67.08,67.16,67.05,67.12,126874.0,65.9407,66.0193,65.9112,65.98,126874.0
2023-04-17 09:30:00,67.11,67.39,67.07,67.39,133300.0,65.9702,66.2454,65.9308,66.2454,133300.0
2023-04-17 09:35:00,67.36,67.38,67.22,67.22,29952.0,66.2159,66.2356,66.0783,66.0783,29952.0
2023-04-17 09:40:00,67.22,67.48,67.2,67.48,22629.0,66.0783,66.3339,66.0586,66.3339,22629.0
2023-04-17 09:45:00,67.48,67.57,67.36,67.4,77523.0,66.3339,66.4223,66.2159,66.2552,77523.0
2023-04-17 09:50:00,67.4,67.46,67.38,67.42,12337.0,66.2552,66.3142,66.2356,66.2749,12337.0
2023-04-17 09:55:00,67.49,67.5,67.34,67.37,85019.0,66.3437,66.3535,66.1962,66.2257,85019.0
2023-04-17 10:00:00,67.39,67.47,67.33,67.35,16746.0,66.2454,66.324,66.1864,66.2061,16746.0
2023-04-17 10:05:00,67.36,67.48,67.36,67.45,7622.0,66.2159,66.3339,66.2159,66.3044,7622.0
2023-04-17 10:10:00,67.46,67.53,67.43,67.51,5620.0,66.3142,66.383,66.2847,66.3634,5620.0
2023-04-17 10:15:00,67.52,67.52,67.44,67.52,8645.0,66.3732,66.3732,66.2945,66.3732,8645.0
2023-04-17 10:20:00,67.52,67.56,67.48,67.56,10992.0,66.3732,66.4125,66.3339,66.4125,10992.0
2023-04-17 10:25:00,67.56,67.64,67.55,67.58,13951.0,66.4125,66.4911,66.4027,66.4322,13951.0
2023-04-17 10:30:00,67.61,67.68,67.55,67.59,63381.0,66.4617,66.5305,66.4027,66.442,63381.0
2023-04-17 10:35:00,67.6,67.6,67.37,67.41,30588.0,66.4518,66.4518,66.2257,66.2651,30588.0
2023-04-17 10:40:00,67.41,67.41,67.36,67.38,17001.0,66.2651,66.2651,66.2159,66.2356,17001.0
2023-04-17 10:45:00,67.37,67.45,67.35,67.43,12589.0,66.2257,66.3044,66.2061,66.2847,12589.0
2023-04-17 10:50:00,67.44,67.48,67.39,67.39,5406.0,66.2945,66.3339,66.2454,66.2454,5406.0
2023-04-17 10:55:00,67.39,67.42,67.32,67.42,9547.0,66.2454,66.2749,66.1766,66.2749,9547.0
2023-04-17 11:00:00,67.42,67.46,67.3,67.31,13497.0,66.2749,66.3142,66.1569,66.1668,13497.0
2023-04-17 11:05:00,67.33,67.37,67.33,67.34,7400.0,66.1864,66.2257,66.1864,66.1962,7400.0
2023-04-17 11:10:00,67.34,67.34,67.29,67.31,6299.0,66.1962,66.1962,66.1471,66.1668,6299.0
2023-04-17 11:15:00,67.31,67.4,67.31,67.35,10301.0,66.1668,66.2552,66.1668,66.2061,10301.0
2023-04-17 11:20:00,67.35,67.36,67.31,67.36,14300.0,66.2061,66.2159,66.1668,66.2159,14300.0
2023-04-17 11:25:00,67.38,67.41,67.26,67.27,13262.0,66.2356,66.2651,66.1176,66.1274,13262.0
2023-04-17 11:30:00,67.27,67.29,67.19,67.22,31318.0,66.1274,66.1471,66.0488,66.0783,31318.0
2023-04-17 11:35:00,67.23,67.23,67.1,67.15,20853.0,66.0881,66.0881,65.9603,66.0095,20853.0
2023-04-17 11:40:00,67.17,67.22,67.14,67.2,21443.0,66.0291,66.0783,65.9996,66.0586,21443.0
2023-04-17 11:45:00,67.16,67.23,67.14,67.22,18736.0,66.0193,66.0881,65.9996,66.0783,18736.0
2023-04-17 11:50:00,67.23,67.28,67.22,67.27,14210.0,66.0881,66.1373,66.0783,66.1274,14210.0
2023-04-17 11:55:00,67.28,67.28,67.2,67.24,9841.0,66.1373,66.1373,66.0586,66.0979,9841.0
2023-04-17 12:00:00,67.24,67.29,67.23,67.24,9060.0,66.0979,66.1471,66.0881,66.0979,9060.0
2023-04-17 12:05:00,67.24,67.25,67.2,67.23,11557.0,66.0979,66.1078,66.0586,66.0881,11557.0
2023-04-17 12:10:00,67.25,67.28,67.17,67.2,22635.0,66.1078,66.1373,66.0291,66.0586,22635.0
2023-04-17 12:15:00,67.21,67.21,67.16,67.2,10048.0,66.0685,66.0685,66.0193,66.0586,10048.0
2023-04-17 12:20:00,67.18,67.19,67.12,67.15,21664.0,66.039,66.0488,65.98,66.0095,21664.0
2023-04-17 12:25:00,67.16,67.21,67.16,67.19,7112.0,66.0193,66.0685,66.0193,66.0488,7112.0
2023-04-17 12:30:00,67.2,67.22,67.19,67.19,6863.0,66.0586,66.0783,66.0488,66.0488,6863.0
2023-04-17 12:35:00,67.19,67.27,67.19,67.25,7261.0,66.0488,66.1274,66.0488,66.1078,7261.0
2023-04-17 12:40:00,67.26,67.28,67.25,67.25,7928.0,66.1176,66.1373,66.1078,66.1078,7928.0
2023-04-17 12:45:00,67.25,67.3,67.22,67.23,50383.0,66.1078,66.1569,66.0783,66.0881,50383.0
2023-04-17 12:50:00,67.21,67.25,67.18,67.18,9105.0,66.0685,66.1078,66.039,66.039,9105.0
2023-04-17 12:55:00,67.19,67.23,67.18,67.22,5595.0,66.0488,66.0881,66.039,66.0783,5595.0
2023-04-17 13:00:00,67.23,67.23,67.19,67.23,7600.0,66.0881,66.0881,66.0488,66.0881,7600.0
2023-04-17 13:05:00,67.23,67.23,67.15,67.18,9644.0,66.0881,66.0881,66.0095,66.039,9644.0
2023-04-17 13:10:00,67.17,67.25,67.16,67.25,8381.0,66.0291,66.1078,66.0193,66.1078,8381.0
2023-04-17 13:15:00,67.23,67.31,67.22,67.29,12638.0,66.0881,66.1668,66.0783,66.1471,12638.0
2023-04-17 13:20:00,67.3,67.3,67.24,67.26,3940.0,66.1569,66.1569,66.0979,66.1176,3940.0
2023-04-17 13:25:00,67.26,67.27,67.24,67.26,12599.0,66.1176,66.1274,66.0979,66.1176,12599.0
2023-04-17 13:30:00,67.27,67.32,67.26,67.32,8498.0,66.1274,66.1766,66.1176,66.1766,8498.0
2023-04-17 13:35:00,67.31,67.33,67.29,67.3,3400.0,66.1668,66.1864,66.1471,66.1569,3400.0
2023-04-17 13:40:00,67.31,67.31,67.25,67.25,14702.0,66.1668,66.1668,66.1078,66.1078,14702.0
2023-04-17 13:45:00,67.25,67.26,67.24,67.25,5036.0,66.1078,66.1176,66.0979,66.1078,5036.0
2023-04-17 13:50:00,67.24,67.24,67.19,67.19,6854.0,66.0979,66.0979,66.0488,66.0488,6854.0
2023-04-17 13:55:00,67.19,67.19,67.12,67.15,239740.0,66.0488,66.0488,65.98,66.0095,239740.0
2023-04-17 14:00:00,67.15,67.16,67.08,67.1,68905.0,66.0095,66.0193,65.9407,65.9603,68905.0
2023-04-17 14:05:00,67.09,67.15,67.09,67.15,22078.0,65.9505,66.0095,65.9505,66.0095,22078.0
2023-04-17 14:10:00,67.14,67.18,67.12,67.15,17947.0,65.9996,66.039,65.98,66.0095,17947.0
2023-04-17 14:15:00,67.14,67.21,67.13,67.19,13879.0,65.9996,66.0685,65.9898,66.0488,13879.0
2023-04-17 14:20:00,67.2,67.22,67.2,67.21,13101.0,66.0586,66.0783,66.0586,66.0685,13101.0
2023-04-17 14:25:00,67.2,67.25,67.2,67.23,21194.0,66.0586,66.1078,66.0586,66.0881,21194.0
2023-04-17 14:30:00,67.23,67.26,67.21,67.26,13569.0,66.0881,66.1176,66.0685,66.1176,13569.0
2023-04-17 14:35:00,67.26,67.28,67.26,67.26,11257.0,66.1176,66.1373,66.1176,66.1176,11257.0
2023-04-17 14:40:00,67.27,67.39,67.27,67.38,21857.0,66.1274,66.2454,66.1274,66.2356,21857.0
2023-04-17 14:45:00,67.38,67.44,67.38,67.44,16497.0,66.2356,66.2945,66.2356,66.2945,16497.0
2023-04-17 14:50:00,67.45,67.53,67.44,67.51,21058.0,66.3044,66.383,66.2945,66.3634,21058.0
2023-04-17 14:55:00,67.51,67.55,67.5,67.53,17550.0,66.3634,66.4027,66.3535,66.383,17550.0
2023-04-17 15:00:00,67.53,67.62,67.53,67.61,10650.0,66.383,66.4715,66.383,66.4617,10650.0
2023-04-17 15:05:00,67.61,67.67,67.59,67.65,13097.0,66.4617,66.5206,66.442,66.501,13097.0
2023-04-17 15:10:00,67.65,67.66,67.6,67.61,8321.0,66.501,66.5108,66.4518,66.4617,8321.0
2023-04-17 15:15:00,67.61,67.69,67.61,67.69,10698.0,66.4617,66.5403,66.4617,66.5403,10698.0
2023-04-17 15:20:00,67.69,67.7,67.65,67.65,19883.0,66.5403,66.5501,66.501,66.501,19883.0
2023-04-17 15:25:00,67.66,67.69,67.63,67.69,11898.0,66.5108,66.5403,66.4813,66.5403,11898.0
2023-04-17 15:30:00,67.69,67.69,67.64,67.64,25185.0,66.5403,66.5403,66.4911,66.4911,25185.0
2023-04-17 15:35:00,67.63,67.63,67.56,67.57,51594.0,66.4813,66.4813,66.4125,66.4223,51594.0
2023-04-17 15:40:00,67.56,67.59,67.55,67.59,16960.0,66.4125,66.442,66.4027,66.442,16960.0
2023-04-17 15:45:00,67.58,67.61,67.54,67.59,32629.0,66.4322,66.4617,66.3928,66.442,32629.0
2023-04-17 15:50:00,67.59,67.74,67.59,67.7,382018.0,66.442,66.5895,66.442,66.5501,382018.0
2023-04-17 15:55:00,67.71,67.78,67.71,67.77,80541.0,66.56,66.6288,66.56,66.6189,80541.0
2023-04-18 09:30:00,68.12,68.37,68.12,68.35,41839.0,66.963,67.2088,66.963,67.1891,41839.0
2023-04-18 09:35:00,68.36,68.58,68.34,68.57,18185.0,67.1989,67.4152,67.1793,67.4054,18185.0
2023-04-18 09:40:00,68.58,68.72,68.53,68.64,41999.0,67.4152,67.5528,67.366,67.4742,41999.0
2023-04-18 09:45:00,68.65,68.69,68.5,68.51,36490.0,67.484,67.5233,67.3365,67.3464,36490.0
2023-04-18 09:50:00,68.51,68.53,68.39,68.47,40084.0,67.3464,67.366,67.2284,67.3071,40084.0
2023-04-18 09:55:00,68.48,68.5,68.29,68.32,22524.0,67.3169,67.3365,67.1301,67.1596,22524.0
2023-04-18 10:00:00,68.32,68.48,68.31,68.41,27127.0,67.1596,67.3169,67.1498,67.2481,27127.0
2023-04-18 10:05:00,68.42,68.56,68.42,68.53,10959.0,67.2579,67.3955,67.2579,67.366,10959.0
2023-04-18 10:10:00,68.53,68.53,68.41,68.51,10392.0,67.366,67.366,67.2481,67.3464,10392.0
2023-04-18 10:15:00,68.52,68.64,68.52,68.64,23707.0,67.3562,67.4742,67.3562,67.4742,23707.0
2023-04-18 10:20:00,68.64,68.79,68.64,68.75,25040.0,67.4742,67.6216,67.4742,67.5823,25040.0
2023-04-18 10:25:00,68.75,68.75,68.55,68.6,42800.0,67.5823,67.5823,67.3857,67.4348,42800.0
2023-04-18 10:30:00,68.59,68.59,68.41,68.47,132282.0,67.425,67.425,67.2481,67.3071,132282.0
2023-04-18 10:35:00,68.47,68.58,68.47,68.55,21173.0,67.3071,67.4152,67.3071,67.3857,21173.0
2023-04-18 10:40:00,68.55,68.69,68.54,68.67,44366.0,67.3857,67.5233,67.3759,67.5037,44366.0
2023-04-18 10:45:00,68.68,68.75,68.65,68.65,69370.0,67.5135,67.5823,67.484,67.484,69370.0
2023-04-18 10:50:00,68.64,68.7,68.54,68.63,52300.0,67.4742,67.5331,67.3759,67.4643,52300.0
2023-04-18 10:55:00,68.63,68.66,68.6,68.64,23318.0,67.4643,67.4938,67.4348,67.4742,23318.0
2023-04-18 11:00:00,68.61,68.69,68.54,68.55,29282.0,67.4447,67.5233,67.3759,67.3857,29282.0
2023-04-18 11:05:00,68.55,68.59,68.52,68.53,11820.0,67.3857,67.425,67.3562,67.366,11820.0
2023-04-18 11:10:00,68.52,68.6,68.46,68.55,25797.0,67.3562,67.4348,67.2972,67.3857,25797.0
2023-04-18 11:15:00,68.55,68.56,68.5,68.54,9078.0,67.3857,67.3955,67.3365,67.3759,9078.0
2023-04-18 11:20:00,68.55,68.56,68.44,68.45,17471.0,67.3857,67.3955,67.2776,67.2874,17471.0
2023-04-18 11:25:00,68.46,68.58,68.46,68.57,10200.0,67.2972,67.4152,67.2972,67.4054,10200.0
2023-04-18 11:30:00,68.59,68.66,68.58,68.63,32451.0,67.425,67.4938,67.4152,67.4643,32451.0
2023-04-18 11:35:00,68.63,68.65,68.47,68.48,31324.0,67.4643,67.484,67.3071,67.3169,31324.0
2023-04-18 11:40:00,68.47,68.61,68.44,68.55,16543.0,67.3071,67.4447,67.2776,67.3857,16543.0
2023-04-18 11:45:00,68.57,68.6,68.54,68.58,5781.0,67.4054,67.4348,67.3759,67.4152,5781.0
2023-04-18 11:50:00,68.58,68.6,68.5,68.59,10600.0,67.4152,67.4348,67.3365,67.425,10600.0
2023-04-18 11:55:00,68.59,68.64,68.55,68.64,18842.0,67.425,67.4742,67.3857,67.4742,18842.0
2023-04-18 12:00:00,68.64,68.76,68.63,68.73,11903.0,67.4742,67.5921,67.4643,67.5626,11903.0
2023-04-18 12:05:00,68.74,68.77,68.71,68.77,27104.0,67.5725,67.602,67.543,67.602,27104.0
2023-04-18 12:10:00,68.77,68.81,68.74,68.79,25742.0,67.602,67.6413,67.5725,67.6216,25742.0
2023-04-18 12:15:00,68.79,68.79,68.72,68.74,17163.0,67.6216,67.6216,67.5528,67.5725,17163.0
2023-04-18 12:20:00,68.76,68.76,68.68,68.68,8799.0,67.5921,67.5921,67.5135,67.5135,8799.0
2023-04-18 12:25:00,68.68,68.79,68.68,68.79,24191.0,67.5135,67.6216,67.5135,67.6216,24191.0
2023-04-18 12:30:00,68.8,68.8,68.76,68.78,15680.0,67.6314,67.6314,67.5921,67.6118,15680.0
2023-04-18 12:35:00,68.78,68.79,68.74,68.74,16566.0,67.6118,67.6216,67.5725,67.5725,16566.0
2023-04-18 12:40:00,68.75,68.79,68.72,68.76,26762.0,67.5823,67.6216,67.5528,67.5921,26762.0
2023-04-18 12:45:00,68.76,68.8,68.75,68.78,16590.0,67.5921,67.6314,67.5823,67.6118,16590.0
2023-04-18 12:50:00,68.8,68.8,68.66,68.69,33633.0,67.6314,67.6314,67.4938,67.5233,33633.0
2023-04-18 12:55:00,68.7,68.74,68.67,68.73,17127.0,67.5331,67.5725,67.5037,67.5626,17127.0
2023-04-18 13:00:00,68.73,68.76,68.7,68.75,6702.0,67.5626,67.5921,67.5331,67.5823,6702.0
2023-04-18 13:05:00,68.75,68.8,68.74,68.78,10736.0,67.5823,67.6314,67.5725,67.6118,10736.0
2023-04-18 13:10:00,68.77,68.77,68.72,68.72,25074.0,67.602,67.602,67.5528,67.5528,25074.0
2023-04-18 13:15:00,68.72,68.72,68.65,68.65,15024.0,67.5528,67.5528,67.484,67.484,15024.0
2023-04-18 13:20:00,68.65,68.67,68.61,68.63,12598.0,67.484,67.5037,67.4447,67.4643,12598.0
2023-04-18 13:25:00,68.62,68.65,68.6,68.62,8439.0,67.4545,67.484,67.4348,67.4545,8439.0
2023-04-18 13:30:00,68.61,68.7,68.6,68.7,14782.0,67.4447,67.5331,67.4348,67.5331,14782.0
2023-04-18 13:35:00,68.7,68.71,68.67,68.67,16097.0,67.5331,67.543,67.5037,67.5037,16097.0
2023-04-18 13:40:00,68.67,68.73,68.66,68.72,14683.0,67.5037,67.5626,67.4938,67.5528,14683.0
2023-04-18 13:45:00,68.72,68.74,68.7,68.71,18633.0,67.5528,67.5725,67.5331,67.543,18633.0
2023-04-18 13:50:00,68.71,68.72,68.68,68.68,13198.0,67.543,67.5528,67.5135,67.5135,13198.0
2023-04-18 13:55:00,68.68,68.68,68.57,68.58,15499.0,67.5135,67.5135,67.4054,67.4152,15499.0
2023-04-18 14:00:00,68.58,68.63,68.56,68.63,12840.0,67.4152,67.4643,67.3955,67.4643,12840.0
2023-04-18 14:05:00,68.62,68.63,68.54,68.62,30237.0,67.4545,67.4643,67.3759,67.4545,30237.0
2023-04-18 14:10:00,68.62,68.67,68.59,68.64,32220.0,67.4545,67.5037,67.425,67.4742,32220.0
2023-04-18 14:15:00,68.63,68.68,68.61,68.66,36371.0,67.4643,67.5135,67.4447,67.4938,36371.0
2023-04-18 14:20:00,68.67,68.77,68.65,68.76,16397.0,67.5037,67.602,67.484,67.5921,16397.0
2023-04-18 14:25:00,68.76,68.84,68.76,68.81,19689.0,67.5921,67.6708,67.5921,67.6413,19689.0
2023-04-18 14:30:00,68.82,68.85,68.81,68.84,18693.0,67.6511,67.6806,67.6413,67.6708,18693.0
2023-04-18 14:35:00,68.84,68.88,68.83,68.86,18868.0,67.6708,67.7101,67.6609,67.6904,18868.0
2023-04-18 14:40:00,68.86,68.87,68.77,68.79,15730.0,67.6904,67.7003,67.602,67.6216,15730.0
2023-04-18 14:45:00,68.78,68.79,68.64,68.71,36123.0,67.6118,67.6216,67.4742,67.543,36123.0
2023-04-18 14:50:00,68.71,68.73,68.66,68.72,20007.0,67.543,67.5626,67.4938,67.5528,20007.0
2023-04-18 14:55:00,68.72,68.79,68.72,68.78,49334.0,67.5528,67.6216,67.5528,67.6118,49334.0
2023-04-18 15:00:00,68.78,68.86,68.77,68.86,48008.0,67.6118,67.6904,67.602,67.6904,48008.0
2023-04-18 15:05:00,68.86,68.9,68.85,68.89,74488.0,67.6904,67.7297,67.6806,67.7199,74488.0
2023-04-18 15:10:00,68.88,68.94,68.88,68.91,206156.0,67.7101,67.7691,67.7101,67.7396,206156.0
2023-04-18 15:15:00,68.91,68.91,68.87,68.87,64084.0,67.7396,67.7396,67.7003,67.7003,64084.0
2023-04-18 15:20:00,68.88,68.88,68.83,68.85,71036.0,67.7101,67.7101,67.6609,67.6806,71036.0
2023-04-18 15:25:00,68.85,68.86,68.81,68.84,70848.0,67.6806,67.6904,67.6413,67.6708,70848.0
2023-04-18 15:30:00,68.83,68.86,68.79,68.84,85946.0,67.6609,67.6904,67.6216,67.6708,85946.0
2023-04-18 15:35:00,68.85,68.87,68.81,68.85,46417.0,67.6806,67.7003,67.6413,67.6806,46417.0
2023-04-18 15:40:00,68.85,68.91,68.83,68.9,110816.0,67.6806,67.7396,67.6609,67.7297,110816.0
2023-04-18 15:45:00,68.91,68.93,68.88,68.91,100717.0,67.7396,67.7592,67.7101,67.7396,100717.0
2023-04-18 15:50:00,68.91,68.96,68.88,68.95,374424.0,67.7396,67.7887,67.7101,67.7789,374424.0
2023-04-18 15:55:00,68.95,69.01,68.93,68.95,312252.0,67.7789,67.8379,67.7592,67.7789,312252.0
2023-04-19 09:30:00,68.66,68.72,68.58,68.59,32895.0,67.4938,67.5528,67.4152,67.425,32895.0
2023-04-19 09:35:00,68.59,68.63,68.48,68.6,24122.0,67.425,67.4643,67.3169,67.4348,24122.0
2023-04-19 09:40:00,68.61,68.68,68.55,68.65,16417.0,67.4447,67.5135,67.3857,67.484,16417.0
2023-04-19 09:45:00,68.63,68.66,68.42,68.48,26234.0,67.4643,67.4938,67.2579,67.3169,26234.0
2023-04-19 09:50:00,68.5,68.66,68.5,68.55,27667.0,67.3365,67.4938,67.3365,67.3857,27667.0
2023-04-19 09:55:00,68.57,68.59,68.45,68.48,14731.0,67.4054,67.425,67.2874,67.3169,14731.0
2023-04-19 10:00:00,68.5,68.62,68.48,68.59,17220.0,67.3365,67.4545,67.3169,67.425,17220.0
2023-04-19 10:05:00,68.6,68.71,68.57,68.71,13507.0,67.4348,67.543,67.4054,67.543,13507.0
2023-04-19 10:10:00,68.72,68.8,68.66,68.76,82706.0,67.5528,67.6314,67.4938,67.5921,82706.0
2023-04-19 10:15:00,68.76,68.78,68.68,68.76,187459.0,67.5921,67.6118,67.5135,67.5921,187459.0
2023-04-19 10:20:00,68.76,68.81,68.71,68.71,65592.0,67.5921,67.6413,67.543,67.543,65592.0
2023-04-19 10:25:00,68.71,68.82,68.7,68.78,15554.0,67.543,67.6511,67.5331,67.6118,15554.0
2023-04-19 10:30:00,68.78,68.78,68.72,68.75,10475.0,67.6118,67.6118,67.5528,67.5823,10475.0
2023-04-19 10:35:00,68.76,68.81,68.75,68.8,11289.0,67.5921,67.6413,67.5823,67.6314,11289.0
2023-04-19 10:40:00,68.8,68.86,68.78,68.86,11992.0,67.6314,67.6904,67.6118,67.6904,11992.0
2023-04-19 10:45:00,68.88,68.88,68.76,68.81,25856.0,67.7101,67.7101,67.5921,67.6413,25856.0
2023-04-19 10:50:00,68.81,68.89,68.79,68.8,14231.0,67.6413,67.7199,67.6216,67.6314,14231.0
2023-04-19 10:55:00,68.81,68.88,68.8,68.86,11584.0,67.6413,67.7101,67.6314,67.6904,11584.0
2023-04-19 11:00:00,68.87,68.89,68.78,68.8,31824.0,67.7003,67.7199,67.6118,67.6314,31824.0
2023-04-19 11:05:00,68.81,68.82,68.69,68.72,20905.0,67.6413,67.6511,67.5233,67.5528,20905.0
2023-04-19 11:10:00,68.73,68.75,68.71,68.74,7775.0,67.5626,67.5823,67.543,67.5725,7775.0
2023-04-19 11:15:00,68.75,68.76,68.72,68.74,6300.0,67.5823,67.5921,67.5528,67.5725,6300.0
2023-04-19 11:20:00,68.73,68.73,68.66,68.66,19463.0,67.5626,67.5626,67.4938,67.4938,19463.0
2023-04-19 11:25:00,68.64,68.64,68.61,68.63,16103.0,67.4742,67.4742,67.4447,67.4643,16103.0
2023-04-19 11:30:00,68.62,68.62,68.55,68.57,14378.0,67.4545,67.4545,67.3857,67.4054,14378.0
2023-04-19 11:35:00,68.57,68.67,68.56,68.66,8924.0,67.4054,67.5037,67.3955,67.4938,8924.0
2023-04-19 11:40:00,68.66,68.66,68.55,68.57,8619.0,67.4938,67.4938,67.3857,67.4054,8619.0
2023-04-19 11:45:00,68.57,68.59,68.55,68.59,10401.0,67.4054,67.425,67.3857,67.425,10401.0
2023-04-19 11:50:00,68.58,68.62,68.58,68.61,17352.0,67.4152,67.4545,67.4152,67.4447,17352.0
2023-04-19 11:55:00,68.62,68.68,68.6,68.68,19237.0,67.4545,67.5135,67.4348,67.5135,19237.0
2023-04-19 12:00:00,68.69,68.73,68.65,68.66,19536.0,67.5233,67.5626,67.484,67.4938,19536.0
2023-04-19 12:05:00,68.65,68.7,68.65,68.66,25494.0,67.484,67.5331,67.484,67.4938,25494.0
2023-04-19 12:10:00,68.66,68.7,68.66,68.7,10474.0,67.4938,67.5331,67.4938,67.5331,10474.0
2023-04-19 12:15:00,68.71,68.77,68.71,68.76,11714.0,67.543,67.602,67.543,67.5921,11714.0
2023-04-19 12:20:00,68.76,68.78,68.76,68.77,11820.0,67.5921,67.6118,67.5921,67.602,11820.0
2023-04-19 12:25:00,68.78,68.8,68.76,68.77,11740.0,67.6118,67.6314,67.5921,67.602,11740.0
2023-04-19 12:30:00,68.77,68.83,68.77,68.83,12411.0,67.602,67.6609,67.602,67.6609,12411.0
2023-04-19 12:35:00,68.82,68.84,68.8,68.8,18830.0,67.6511,67.6708,67.6314,67.6314,18830.0
2023-04-19 12:40:00,68.81,68.87,68.81,68.86,18076.0,67.6413,67.7003,67.6413,67.6904,18076.0
2023-04-19 12:45:00,68.87,68.88,68.83,68.83,12847.0,67.7003,67.7101,67.6609,67.6609,12847.0
2023-04-19 12:50:00,68.84,68.88,68.83,68.87,12996.0,67.6708,67.7101,67.6609,67.7003,12996.0
2023-04-19 12:55:00,68.87,68.91,68.85,68.91,8379.0,67.7003,67.7396,67.6806,67.7396,8379.0
2023-04-19 13:00:00,68.91,68.95,68.91,68.92,25907.0,67.7396,67.7789,67.7396,67.7494,25907.0
2023-04-19 13:05:00,68.91,68.95,68.91,68.93,26751.0,67.7396,67.7789,67.7396,67.7592,26751.0
2023-04-19 13:10:00,68.92,68.94,68.9,68.91,49098.0,67.7494,67.7691,67.7297,67.7396,49098.0
2023-04-19 13:15:00,68.91,68.94,68.83,68.85,47375.0,67.7396,67.7691,67.6609,67.6806,47375.0
2023-04-19 13:20:00,68.85,68.9,68.83,68.89,10543.0,67.6806,67.7297,67.6609,67.7199,10543.0
2023-04-19 13:25:00,68.89,68.96,68.88,68.95,11634.0,67.7199,67.7887,67.7101,67.7789,11634.0
2023-04-19 13:30:00,68.96,68.98,68.95,68.96,14407.0,67.7887,67.8084,67.7789,67.7887,14407.0
2023-04-19 13:35:00,68.95,68.95,68.91,68.94,16857.0,67.7789,67.7789,67.7396,67.7691,16857.0
2023-04-19 13:40:00,68.95,68.96,68.93,68.94,15623.0,67.7789,67.7887,67.7592,67.7691,15623.0
2023-04-19 13:45:00,68.94,68.97,68.94,68.96,13022.0,67.7691,67.7986,67.7691,67.7887,13022.0
2023-04-19 13:50:00,68.97,69.04,68.97,69.04,11677.0,67.7986,67.8674,67.7986,67.8674,11677.0
2023-04-19 13:55:00,69.05,69.08,69.04,69.05,23186.0,67.8772,67.9067,67.8674,67.8772,23186.0
2023-04-19 14:00:00,69.06,69.15,69.01,69.02,35080.0,67.887,67.9755,67.8379,67.8477,35080.0
2023-04-19 14:05:00,69.02,69.04,69.0,69.01,25792.0,67.8477,67.8674,67.8281,67.8379,25792.0
2023-04-19 14:10:00,69.0,69.0,68.95,68.98,14951.0,67.8281,67.8281,67.7789,67.8084,14951.0
2023-04-19 14:15:00,68.99,69.02,68.97,68.98,28849.0,67.8182,67.8477,67.7986,67.8084,28849.0
2023-04-19 14:20:00,68.99,69.05,68.97,69.05,14025.0,67.8182,67.8772,67.7986,67.8772,14025.0
2023-04-19 14:25:00,69.05,69.09,69.05,69.09,13670.0,67.8772,67.9165,67.8772,67.9165,13670.0
2023-04-19 14:30:00,69.09,69.13,69.08,69.09,16074.0,67.9165,67.9558,67.9067,67.9165,16074.0
2023-04-19 14:35:00,69.09,69.11,69.07,69.11,11408.0,67.9165,67.9362,67.8969,67.9362,11408.0
2023-04-19 14:40:00,69.11,69.14,69.11,69.13,17883.0,67.9362,67.9657,67.9362,67.9558,17883.0
2023-04-19 14:45:00,69.12,69.18,69.11,69.17,16345.0,67.946,68.005,67.9362,67.9952,16345.0
2023-04-19 14:50:00,69.17,69.2,69.15,69.2,43053.0,67.9952,68.0247,67.9755,68.0247,43053.0
2023-04-19 14:55:00,69.18,69.22,69.16,69.22,38893.0,68.005,68.0443,67.9853,68.0443,38893.0
2023-04-19 15:00:00,69.22,69.23,69.17,69.21,22410.0,68.0443,68.0541,67.9952,68.0345,22410.0
2023-04-19 15:05:00,69.22,69.22,69.16,69.21,38170.0,68.0443,68.0443,67.9853,68.0345,38170.0
2023-04-19 15:10:00,69.21,69.25,69.2,69.24,21745.0,68.0345,68.0738,68.0247,68.064,21745.0
2023-04-19 15:15:00,69.23,69.27,69.21,69.21,39625.0,68.0541,68.0935,68.0345,68.0345,39625.0
2023-04-19 15:20:00,69.2,69.24,69.19,69.23,41798.0,68.0247,68.064,68.0148,68.0541,41798.0
2023-04-19 15:25:00,69.23,69.24,69.2,69.22,34408.0,68.0541,68.064,68.0247,68.0443,34408.0
2023-04-19 15:30:00,69.21,69.22,69.17,69.17,38817.0,68.0345,68.0443,67.9952,67.9952,38817.0
2023-04-19 15:35:00,69.17,69.18,69.13,69.15,48805.0,67.9952,68.005,67.9558,67.9755,48805.0
2023-04-19 15:40:00,69.16,69.18,69.12,69.13,61286.0,67.9853,68.005,67.946,67.9558,61286.0
2023-04-19 15:45:00,69.13,69.13,69.01,69.06,61668.0,67.9558,67.9558,67.8379,67.887,61668.0
2023-04-19 15:50:00,69.06,69.12,69.03,69.11,123496.0,67.887,67.946,67.8575,67.9362,123496.0
2023-04-19 15:55:00,69.1,69.16,69.1,69.15,176240.0,67.9264,67.9853,67.9264,67.9755,176240.0
2023-04-20 09:30:00,69.24,69.68,69.22,69.57,118642.0,68.064,68.4965,68.0443,68.3884,118642.0
2023-04-20 09:35:00,69.58,69.7,69.48,69.5,70761.0,68.3982,68.5162,68.2999,68.3196,70761.0
2023-04-20 09:40:00,69.52,69.7,69.51,69.7,45880.0,68.3392,68.5162,68.3294,68.5162,45880.0
2023-04-20 09:45:00,69.69,69.85,69.61,69.82,36364.0,68.5063,68.6636,68.4277,68.6341,36364.0
2023-04-20 09:50:00,69.82,69.88,69.73,69.78,47269.0,68.6341,68.6931,68.5457,68.5948,47269.0
2023-04-20 09:55:00,69.77,69.93,69.69,69.76,39207.0,68.585,68.7423,68.5063,68.5751,39207.0
2023-04-20 10:00:00,69.75,69.94,69.71,69.85,77667.0,68.5653,68.7521,68.526,68.6636,77667.0
2023-04-20 10:05:00,69.86,69.94,69.83,69.92,39525.0,68.6734,68.7521,68.644,68.7324,39525.0
2023-04-20 10:10:00,69.92,70.08,69.89,70.08,112262.0,68.7324,68.8897,68.7029,68.8897,112262.0
2023-04-20 10:15:00,70.06,70.2,70.02,70.11,144982.0,68.87,69.0077,68.8307,68.9192,144982.0
2023-04-20 10:20:00,70.12,70.17,70.07,70.09,62602.0,68.929,68.9782,68.8799,68.8995,62602.0
2023-04-20 10:25:00,70.1,70.22,70.07,70.15,48716.0,68.9094,69.0273,68.8799,68.9585,48716.0
2023-04-20 10:30:00,70.16,70.21,70.04,70.16,61829.0,68.9683,69.0175,68.8504,68.9683,61829.0
2023-04-20 10:35:00,70.16,70.19,70.07,70.09,32068.0,68.9683,68.9978,68.8799,68.8995,32068.0
2023-04-20 10:40:00,70.08,70.15,70.04,70.11,18189.0,68.8897,68.9585,68.8504,68.9192,18189.0
2023-04-20 10:45:00,70.11,70.13,70.05,70.11,22624.0,68.9192,68.9389,68.8602,68.9192,22624.0
2023-04-20 10:50:00,70.13,70.17,70.1,70.14,29963.0,68.9389,68.9782,68.9094,68.9487,29963.0
2023-04-20 10:55:00,70.13,70.19,70.11,70.15,53924.0,68.9389,68.9978,68.9192,68.9585,53924.0
2023-04-20 11:00:00,70.17,70.24,70.15,70.2,16167.0,68.9782,69.047,68.9585,69.0077,16167.0
2023-04-20 11:05:00,70.17,70.19,70.08,70.18,30807.0,68.9782,68.9978,68.8897,68.988,30807.0
2023-04-20 11:10:00,70.2,70.23,70.15,70.16,27880.0,69.0077,69.0372,68.9585,68.9683,27880.0
2023-04-20 11:15:00,70.16,70.16,70.05,70.07,26380.0,68.9683,68.9683,68.8602,68.8799,26380.0
2023-04-20 11:20:00,70.06,70.09,69.96,70.01,28024.0,68.87,68.8995,68.7717,68.8209,28024.0
2023-04-20 11:25:00,70.0,70.02,69.95,69.96,20473.0,68.8111,68.8307,68.7619,68.7717,20473.0
2023-04-20 11:30:00,69.97,69.97,69.9,69.92,20588.0,68.7816,68.7816,68.7128,68.7324,20588.0
2023-04-20 11:35:00,69.92,69.98,69.9,69.94,19110.0,68.7324,68.7914,68.7128,68.7521,19110.0
2023-04-20 11:40:00,69.94,70.07,69.93,70.07,18423.0,68.7521,68.8799,68.7423,68.8799,18423.0
2023-04-20 11:45:00,70.07,70.15,70.07,70.11,20412.0,68.8799,68.9585,68.8799,68.9192,20412.0
2023-04-20 11:50:00,70.11,70.2,70.07,70.2,14566.0,68.9192,69.0077,68.8799,69.0077,14566.0
2023-04-20 11:55:00,70.21,70.23,70.15,70.16,28192.0,69.0175,69.0372,68.9585,68.9683,28192.0
2023-04-20 12:00:00,70.17,70.18,70.12,70.12,23464.0,68.9782,68.988,68.929,68.929,23464.0
2023-04-20 12:05:00,70.12,70.19,70.08,70.17,12598.0,68.929,68.9978,68.8897,68.9782,12598.0
2023-04-20 12:10:00,70.17,70.24,70.17,70.22,19207.0,68.9782,69.047,68.9782,69.0273,19207.0
2023-04-20 12:15:00,70.21,70.25,70.19,70.2,17122.0,69.0175,69.0568,68.9978,69.0077,17122.0
2023-04-20 12:20:00,70.2,70.23,70.16,70.19,24873.0,69.0077,69.0372,68.9683,68.9978,24873.0
2023-04-20 12:25:00,70.19,70.24,70.17,70.18,9167.0,68.9978,69.047,68.9782,68.988,9167.0
2023-04-20 12:30:00,70.15,70.22,70.14,70.18,8756.0,68.9585,69.0273,68.9487,68.988,8756.0
2023-04-20 12:35:00,70.18,70.21,70.14,70.15,5898.0,68.988,69.0175,68.9487,68.9585,5898.0
2023-04-20 12:40:00,70.14,70.18,70.12,70.18,7671.0,68.9487,68.988,68.929,68.988,7671.0
2023-04-20 12:45:00,70.17,70.17,70.08,70.08,6681.0,68.9782,68.9782,68.8897,68.8897,6681.0
2023-04-20 12:50:00,70.08,70.11,70.06,70.1,6974.0,68.8897,68.9192,68.87,68.9094,6974.0
2023-04-20 12:55:00,70.1,70.12,70.08,70.11,10226.0,68.9094,68.929,68.8897,68.9192,10226.0
2023-04-20 13:00:00,70.11,70.14,70.08,70.13,15186.0,68.9192,68.9487,68.8897,68.9389,15186.0
2023-04-20 13:05:00,70.13,70.16,70.11,70.11,14145.0,68.9389,68.9683,68.9192,68.9192,14145.0
2023-04-20 13:10:00,70.1,70.15,70.07,70.08,13381.0,68.9094,68.9585,68.8799,68.8897,13381.0
2023-04-20 13:15:00,70.08,70.1,70.03,70.05,14624.0,68.8897,68.9094,68.8406,68.8602,14624.0
2023-04-20 13:20:00,70.06,70.08,70.0,70.02,8500.0,68.87,68.8897,68.8111,68.8307,8500.0
2023-04-20 13:25:00,70.03,70.08,70.02,70.02,6300.0,68.8406,68.8897,68.8307,68.8307,6300.0
2023-04-20 13:30:00,70.02,70.06,69.98,70.02,9100.0,68.8307,68.87,68.7914,68.8307,9100.0
2023-04-20 13:35:00,70.02,70.03,69.95,69.98,9546.0,68.8307,68.8406,68.7619,68.7914,9546.0
2023-04-20 13:40:00,69.99,70.01,69.96,69.97,9914.0,68.8012,68.8209,68.7717,68.7816,9914.0
2023-04-20 13:45:00,69.96,69.98,69.92,69.93,9501.0,68.7717,68.7914,68.7324,68.7423,9501.0
2023-04-20 13:50:00,69.93,69.99,69.9,69.98,15209.0,68.7423,68.8012,68.7128,68.7914,15209.0
2023-04-20 13:55:00,69.97,69.97,69.85,69.85,18386.0,68.7816,68.7816,68.6636,68.6636,18386.0
2023-04-20 14:00:00,69.84,69.84,69.78,69.8,16764.0,68.6538,68.6538,68.5948,68.6145,16764.0
2023-04-20 14:05:00,69.8,69.88,69.76,69.84,18337.0,68.6145,68.6931,68.5751,68.6538,18337.0
2023-04-20 14:10:00,69.84,69.86,69.8,69.81,40094.0,68.6538,68.6734,68.6145,68.6243,40094.0
2023-04-20 14:15:00,69.8,69.81,69.77,69.8,15560.0,68.6145,68.6243,68.585,68.6145,15560.0
2023-04-20 14:20:00,69.8,69.88,69.8,69.84,27913.0,68.6145,68.6931,68.6145,68.6538,27913.0
2023-04-20 14:25:00,69.84,69.89,69.84,69.86,16264.0,68.6538,68.7029,68.6538,68.6734,16264.0
2023-04-20 14:30:00,69.86,69.87,69.78,69.81,32762.0,68.6734,68.6833,68.5948,68.6243,32762.0
2023-04-20 14:35:00,69.79,69.8,69.67,69.71,19852.0,68.6046,68.6145,68.4867,68.526,19852.0
2023-04-20 14:40:00,69.71,69.72,69.65,69.72,41767.0,68.526,68.5358,68.467,68.5358,41767.0
2023-04-20 14:45:00,69.72,69.75,69.67,69.68,32166.0,68.5358,68.5653,68.4867,68.4965,32166.0
2023-04-20 14:50:00,69.67,69.73,69.67,69.69,11579.0,68.4867,68.5457,68.4867,68.5063,11579.0
2023-04-20 14:55:00,69.68,69.72,69.67,69.71,10907.0,68.4965,68.5358,68.4867,68.526,10907.0
2023-04-20 15:00:00,69.7,69.75,69.64,69.64,21437.0,68.5162,68.5653,68.4572,68.4572,21437.0
2023-04-20 15:05:00,69.65,69.67,69.61,69.64,23959.0,68.467,68.4867,68.4277,68.4572,23959.0
2023-04-20 15:10:00,69.63,69.63,69.5,69.51,21053.0,68.4473,68.4473,68.3196,68.3294,21053.0
2023-04-20 15:15:00,69.5,69.52,69.43,69.46,30844.0,68.3196,68.3392,68.2507,68.2802,30844.0
2023-04-20 15:20:00,69.45,69.52,69.43,69.49,30836.0,68.2704,68.3392,68.2507,68.3097,30836.0
2023-04-20 15:25:00,69.5,69.55,69.39,69.4,64439.0,68.3196,68.3687,68.2114,68.2213,64439.0
2023-04-20 15:30:00,69.42,69.55,69.42,69.55,30817.0,68.2409,68.3687,68.2409,68.3687,30817.0
2023-04-20 15:35:00,69.55,69.56,69.45,69.54,33448.0,68.3687,68.3785,68.2704,68.3589,33448.0
2023-04-20 15:40:00,69.55,69.57,69.48,69.48,32277.0,68.3687,68.3884,68.2999,68.2999,32277.0
2023-04-20 15:45:00,69.46,69.54,69.46,69.54,48950.0,68.2802,68.3589,68.2802,68.3589,48950.0
2023-04-20 15:50:00,69.54,69.59,69.47,69.59,57190.0,68.3589,68.408,68.2901,68.408,57190.0
2023-04-20 15:55:00,69.6,69.67,69.59,69.66,111610.0,68.4179,68.4867,68.408,68.4768,111610.0
2023-04-21 09:30:00,69.69,69.97,69.69,69.7,40801.0,68.5063,68.7816,68.5063,68.5162,40801.0
2023-04-21 09:35:00,69.69,69.75,69.45,69.45,51475.0,68.5063,68.5653,68.2704,68.2704,51475.0
2023-04-21 09:40:00,69.46,69.75,69.44,69.67,14213.0,68.2802,68.5653,68.2606,68.4867,14213.0
2023-04-21 09:45:00,69.67,69.71,69.62,69.65,56666.0,68.4867,68.526,68.4375,68.467,56666.0
2023-04-21 09:50:00,69.63,69.64,69.45,69.57,15504.0,68.4473,68.4572,68.2704,68.3884,15504.0
2023-04-21 09:55:00,69.52,69.53,69.43,69.51,12068.0,68.3392,68.349,68.2507,68.3294,12068.0
2023-04-21 10:00:00,69.52,69.52,69.3,69.43,14443.0,68.3392,68.3392,68.123,68.2507,14443.0
2023-04-21 10:05:00,69.45,69.48,69.35,69.37,6100.0,68.2704,68.2999,68.1721,68.1918,6100.0
2023-04-21 10:10:00,69.38,69.43,69.33,69.41,12424.0,68.2016,68.2507,68.1524,68.2311,12424.0
2023-04-21 10:15:00,69.44,69.51,69.35,69.51,45075.0,68.2606,68.3294,68.1721,68.3294,45075.0
2023-04-21 10:20:00,69.52,69.56,69.45,69.48,13097.0,68.3392,68.3785,68.2704,68.2999,13097.0
2023-04-21 10:25:00,69.47,69.57,69.46,69.48,9040.0,68.2901,68.3884,68.2802,68.2999,9040.0
2023-04-21 10:30:00,69.48,69.56,69.48,69.52,109964.0,68.2999,68.3785,68.2999,68.3392,109964.0
2023-04-21 10:35:00,69.52,69.53,69.35,69.35,94639.0,68.3392,68.349,68.1721,68.1721,94639.0
2023-04-21 10:40:00,69.34,69.35,69.04,69.04,43898.0,68.1623,68.1721,67.8674,67.8674,43898.0
2023-04-21 10:45:00,69.04,69.15,68.94,69.15,106784.0,67.8674,67.9755,67.7691,67.9755,106784.0
2023-04-21 10:50:00,69.15,69.17,69.06,69.08,101681.0,67.9755,67.9952,67.887,67.9067,101681.0
2023-04-21 10:55:00,69.09,69.11,69.05,69.1,86626.0,67.9165,67.9362,67.8772,67.9264,86626.0
2023-04-21 11:00:00,69.12,69.37,69.1,69.37,23572.0,67.946,68.1918,67.9264,68.1918,23572.0
2023-04-21 11:05:00,69.38,69.42,69.31,69.38,19136.0,68.2016,68.2409,68.1328,68.2016,19136.0
2023-04-21 11:10:00,69.38,69.42,69.35,69.39,21348.0,68.2016,68.2409,68.1721,68.2114,21348.0
2023-04-21 11:15:00,69.39,69.44,69.34,69.43,9290.0,68.2114,68.2606,68.1623,68.2507,9290.0
2023-04-21 11:20:00,69.42,69.45,69.41,69.43,6100.0,68.2409,68.2704,68.2311,68.2507,6100.0
2023-04-21 11:25:00,69.43,69.46,69.37,69.46,10296.0,68.2507,68.2802,68.1918,68.2802,10296.0
2023-04-21 11:30:00,69.44,69.53,69.44,69.53,7961.0,68.2606,68.349,68.2606,68.349,7961.0
2023-04-21 11:35:00,69.52,69.53,69.37,69.41,45367.0,68.3392,68.349,68.1918,68.2311,45367.0
2023-04-21 11:40:00,69.42,69.48,69.37,69.38,13778.0,68.2409,68.2999,68.1918,68.2016,13778.0
2023-04-21 11:45:00,69.39,69.4,69.23,69.23,7517.0,68.2114,68.2213,68.0541,68.0541,7517.0
2023-04-21 11:50:00,69.23,69.32,69.23,69.32,5318.0,68.0541,68.1426,68.0541,68.1426,5318.0
2023-04-21 11:55:00,69.33,69.42,69.33,69.39,8392.0,68.1524,68.2409,68.1524,68.2114,8392.0
2023-04-21 12:00:00,69.41,69.43,69.39,69.43,6457.0,68.2311,68.2507,68.2114,68.2507,6457.0
2023-04-21 12:05:00,69.44,69.46,69.36,69.4,9000.0,68.2606,68.2802,68.1819,68.2213,9000.0
2023-04-21 12:10:00,69.37,69.43,69.33,69.39,19876.0,68.1918,68.2507,68.1524,68.2114,19876.0
2023-04-21 12:15:00,69.4,69.41,69.37,69.41,10516.0,68.2213,68.2311,68.1918,68.2311,10516.0
2023-04-21 12:20:00,69.39,69.39,69.29,69.35,14783.0,68.2114,68.2114,68.1131,68.1721,14783.0
2023-04-21 12:25:00,69.35,69.35,69.25,69.26,6348.0,68.1721,68.1721,68.0738,68.0836,6348.0
2023-04-21 12:30:00,69.27,69.28,69.2,69.26,4977.0,68.0935,68.1033,68.0247,68.0836,4977.0
2023-04-21 12:35:00,69.26,69.27,69.21,69.21,5201.0,68.0836,68.0935,68.0345,68.0345,5201.0
2023-04-21 12:40:00,69.23,69.26,69.21,69.26,3313.0,68.0541,68.0836,68.0345,68.0836,3313.0
2023-04-21 12:45:00,69.27,69.33,69.27,69.31,3140.0,68.0935,68.1524,68.0935,68.1328,3140.0
2023-04-21 12:50:00,69.29,69.36,69.28,69.31,4721.0,68.1131,68.1819,68.1033,68.1328,4721.0
2023-04-21 12:55:00,69.3,69.34,69.29,69.32,10685.0,68.123,68.1623,68.1131,68.1426,10685.0
2023-04-21 13:00:00,69.32,69.36,69.3,69.33,48423.0,68.1426,68.1819,68.123,68.1524,48423.0
2023-04-21 13:05:00,69.32,69.4,69.32,69.39,23349.0,68.1426,68.2213,68.1426,68.2114,23349.0
2023-04-21 13:10:00,69.4,69.42,69.38,69.38,5408.0,68.2213,68.2409,68.2016,68.2016,5408.0
2023-04-21 13:15:00,69.36,69.37,69.31,69.31,5300.0,68.1819,68.1918,68.1328,68.1328,5300.0
2023-04-21 13:20:00,69.32,69.33,69.29,69.3,4325.0,68.1426,68.1524,68.1131,68.123,4325.0
2023-04-21 13:25:00,69.29,69.3,69.24,69.27,5900.0,68.1131,68.123,68.064,68.0935,5900.0
2023-04-21 13:30:00,69.28,69.36,69.27,69.36,5258.0,68.1033,68.1819,68.0935,68.1819,5258.0
2023-04-21 13:35:00,69.38,69.41,69.38,69.4,3615.0,68.2016,68.2311,68.2016,68.2213,3615.0
2023-04-21 13:40:00,69.42,69.47,69.41,69.43,11762.0,68.2409,68.2901,68.2311,68.2507,11762.0
2023-04-21 13:45:00,69.44,69.47,69.44,69.47,2603.0,68.2606,68.2901,68.2606,68.2901,2603.0
2023-04-21 13:50:00,69.48,69.48,69.44,69.47,3313.0,68.2999,68.2999,68.2606,68.2901,3313.0
2023-04-21 13:55:00,69.46,69.48,69.42,69.46,17997.0,68.2802,68.2999,68.2409,68.2802,17997.0
2023-04-21 14:00:00,69.47,69.53,69.47,69.52,75960.0,68.2901,68.349,68.2901,68.3392,75960.0
2023-04-21 14:05:00,69.52,69.54,69.5,69.51,12786.0,68.3392,68.3589,68.3196,68.3294,12786.0
2023-04-21 14:10:00,69.52,69.57,69.51,69.55,14256.0,68.3392,68.3884,68.3294,68.3687,14256.0
2023-04-21 14:15:00,69.56,69.58,69.54,69.54,7730.0,68.3785,68.3982,68.3589,68.3589,7730.0
2023-04-21 14:20:00,69.55,69.55,69.52,69.53,18515.0,68.3687,68.3687,68.3392,68.349,18515.0
2023-04-21 14:25:00,69.54,69.55,69.49,69.51,16078.0,68.3589,68.3687,68.3097,68.3294,16078.0
2023-04-21 14:30:00,69.51,69.53,69.45,69.46,18456.0,68.3294,68.349,68.2704,68.2802,18456.0
2023-04-21 14:35:00,69.45,69.46,69.41,69.46,7103.0,68.2704,68.2802,68.2311,68.2802,7103.0
2023-04-21 14:40:00,69.46,69.46,69.41,69.41,8722.0,68.2802,68.2802,68.2311,68.2311,8722.0
2023-04-21 14:45:00,69.4,69.41,69.37,69.41,15017.0,68.2213,68.2311,68.1918,68.2311,15017.0
2023-04-21 14:50:00,69.42,69.43,69.41,69.42,13952.0,68.2409,68.2507,68.2311,68.2409,13952.0
2023-04-21 14:55:00,69.43,69.46,69.41,69.46,9927.0,68.2507,68.2802,68.2311,68.2802,9927.0
2023-04-21 15:00:00,69.45,69.48,69.41,69.41,11731.0,68.2704,68.2999,68.2311,68.2311,11731.0
2023-04-21 15:05:00,69.42,69.42,69.33,69.39,16218.0,68.2409,68.2409,68.1524,68.2114,16218.0
2023-04-21 15:10:00,69.41,69.41,69.34,69.35,14239.0,68.2311,68.2311,68.1623,68.1721,14239.0
2023-04-21 15:15:00,69.35,69.36,69.34,69.36,8015.0,68.1721,68.1819,68.1623,68.1819,8015.0
2023-04-21 15:20:00,69.36,69.39,69.34,69.37,11014.0,68.1819,68.2114,68.1623,68.1918,11014.0
2023-04-21 15:25:00,69.36,69.37,69.33,69.35,11917.0,68.1819,68.1918,68.1524,68.1721,11917.0
2023-04-21 15:30:00,69.37,69.4,69.36,69.37,35112.0,68.1918,68.2213,68.1819,68.1918,35112.0
2023-04-21 15:35:00,69.37,69.38,69.28,69.28,29178.0,68.1918,68.2016,68.1033,68.1033,29178.0
2023-04-21 15:40:00,69.29,69.31,69.23,69.26,30024.0,68.1131,68.1328,68.0541,68.0836,30024.0
2023-04-21 15:45:00,69.25,69.34,69.21,69.31,12960.0,68.0738,68.1623,68.0345,68.1328,12960.0
2023-04-21 15:50:00,69.31,69.36,69.3,69.36,44949.0,68.1328,68.1819,68.123,68.1819,44949.0
2023-04-21 15:55:00,69.36,69.44,69.34,69.41,193961.0,68.1819,68.2606,68.1623,68.2311,193961.0
2023-04-24 09:30:00,69.33,69.66,69.33,69.6,14551.0,68.1524,68.4768,68.1524,68.4179,14551.0
2023-04-24 09:35:00,69.63,69.63,69.54,69.56,15304.0,68.4473,68.4473,68.3589,68.3785,15304.0
2023-04-24 09:40:00,69.57,69.63,69.51,69.57,27658.0,68.3884,68.4473,68.3294,68.3884,27658.0
2023-04-24 09:45:00,69.58,69.66,69.56,69.63,20658.0,68.3982,68.4768,68.3785,68.4473,20658.0
2023-04-24 09:50:00,69.62,69.71,69.57,69.63,31589.0,68.4375,68.526,68.3884,68.4473,31589.0
2023-04-24 09:55:00,69.63,69.72,69.6,69.71,20395.0,68.4473,68.5358,68.4179,68.526,20395.0
2023-04-24 10:00:00,69.72,69.77,69.6,69.64,17176.0,68.5358,68.585,68.4179,68.4572,17176.0
2023-04-24 10:05:00,69.64,69.66,69.53,69.61,27236.0,68.4572,68.4768,68.349,68.4277,27236.0
2023-04-24 10:10:00,69.62,69.75,69.57,69.7,32747.0,68.4375,68.5653,68.3884,68.5162,32747.0
2023-04-24 10:15:00,69.7,69.74,69.66,69.73,17965.0,68.5162,68.5555,68.4768,68.5457,17965.0
2023-04-24 10:20:00,69.72,69.79,69.7,69.79,17399.0,68.5358,68.6046,68.5162,68.6046,17399.0
2023-04-24 10:25:00,69.77,69.81,69.72,69.8,39903.0,68.585,68.6243,68.5358,68.6145,39903.0
2023-04-24 10:30:00,69.81,69.83,69.77,69.77,9314.0,68.6243,68.644,68.585,68.585,9314.0
2023-04-24 10:35:00,69.77,69.77,69.62,69.64,10117.0,68.585,68.585,68.4375,68.4572,10117.0
2023-04-24 10:40:00,69.62,69.68,69.47,69.5,38183.0,68.4375,68.4965,68.2901,68.3196,38183.0
2023-04-24 10:45:00,69.47,69.54,69.45,69.49,9041.0,68.2901,68.3589,68.2704,68.3097,9041.0
2023-04-24 10:50:00,69.47,69.47,69.37,69.41,9541.0,68.2901,68.2901,68.1918,68.2311,9541.0
2023-04-24 10:55:00,69.42,69.42,69.34,69.36,6555.0,68.2409,68.2409,68.1623,68.1819,6555.0
2023-04-24 11:00:00,69.36,69.39,69.32,69.37,12861.0,68.1819,68.2114,68.1426,68.1918,12861.0
2023-04-24 11:05:00,69.37,69.39,69.33,69.33,4044.0,68.1918,68.2114,68.1524,68.1524,4044.0
2023-04-24 11:10:00,69.33,69.35,69.28,69.28,3819.0,68.1524,68.1721,68.1033,68.1033,3819.0
2023-04-24 11:15:00,69.26,69.31,69.23,69.31,11126.0,68.0836,68.1328,68.0541,68.1328,11126.0
2023-04-24 11:20:00,69.31,69.33,69.25,69.26,11156.0,68.1328,68.1524,68.0738,68.0836,11156.0
2023-04-24 11:25:00,69.26,69.32,69.25,69.26,16467.0,68.0836,68.1426,68.0738,68.0836,16467.0
2023-04-24 11:30:00,69.26,69.35,69.24,69.33,120951.0,68.0836,68.1721,68.064,68.1524,120951.0
2023-04-24 11:35:00,69.34,69.36,69.31,69.31,8335.0,68.1623,68.1819,68.1328,68.1328,8335.0
2023-04-24 11:40:00,69.29,69.32,69.25,69.31,9839.0,68.1131,68.1426,68.0738,68.1328,9839.0
2023-04-24 11:45:00,69.29,69.35,69.27,69.35,83853.0,68.1131,68.1721,68.0935,68.1721,83853.0
2023-04-24 11:50:00,69.35,69.38,69.12,69.12,117169.0,68.1721,68.2016,67.946,67.946,117169.0
2023-04-24 11:55:00,69.13,69.14,68.93,69.05,49457.0,67.9558,67.9657,67.7592,67.8772,49457.0
2023-04-24 12:00:00,69.03,69.18,69.03,69.17,11718.0,67.8575,68.005,67.8575,67.9952,11718.0
2023-04-24 12:05:00,69.15,69.19,69.15,69.16,26011.0,67.9755,68.0148,67.9755,67.9853,26011.0
2023-04-24 12:10:00,69.15,69.15,69.05,69.05,14790.0,67.9755,67.9755,67.8772,67.8772,14790.0
2023-04-24 12:15:00,69.05,69.1,69.01,69.02,42530.0,67.8772,67.9264,67.8379,67.8477,42530.0
2023-04-24 12:20:00,69.05,69.17,69.05,69.17,14759.0,67.8772,67.9952,67.8772,67.9952,14759.0
2023-04-24 12:25:00,69.17,69.19,69.13,69.14,16961.0,67.9952,68.0148,67.9558,67.9657,16961.0
2023-04-24 12:30:00,69.13,69.17,69.12,69.13,12237.0,67.9558,67.9952,67.946,67.9558,12237.0
2023-04-24 12:35:00,69.13,69.18,69.12,69.15,11107.0,67.9558,68.005,67.946,67.9755,11107.0
2023-04-24 12:40:00,69.16,69.21,69.16,69.16,25103.0,67.9853,68.0345,67.9853,67.9853,25103.0
2023-04-24 12:45:00,69.16,69.21,69.15,69.21,18764.0,67.9853,68.0345,67.9755,68.0345,18764.0
2023-04-24 12:50:00,69.21,69.24,69.19,69.21,18756.0,68.0345,68.064,68.0148,68.0345,18756.0
2023-04-24 12:55:00,69.2,69.22,69.18,69.22,14588.0,68.0247,68.0443,68.005,68.0443,14588.0
2023-04-24 13:00:00,69.21,69.22,69.15,69.17,8750.0,68.0345,68.0443,67.9755,67.9952,8750.0
2023-04-24 13:05:00,69.16,69.16,69.11,69.13,9496.0,67.9853,67.9853,67.9362,67.9558,9496.0
2023-04-24 13:10:00,69.14,69.21,69.12,69.2,13163.0,67.9657,68.0345,67.946,68.0247,13163.0
2023-04-24 13:15:00,69.2,69.23,69.17,69.18,15951.0,68.0247,68.0541,67.9952,68.005,15951.0
2023-04-24 13:20:00,69.18,69.23,69.17,69.23,32786.0,68.005,68.0541,67.9952,68.0541,32786.0
2023-04-24 13:25:00,69.24,69.28,69.24,69.25,17894.0,68.064,68.1033,68.064,68.0738,17894.0
2023-04-24 13:30:00,69.25,69.3,69.24,69.27,16047.0,68.0738,68.123,68.064,68.0935,16047.0
2023-04-24 13:35:00,69.27,69.31,69.27,69.31,24600.0,68.0935,68.1328,68.0935,68.1328,24600.0
2023-04-24 13:40:00,69.32,69.34,69.31,69.32,16609.0,68.1426,68.1623,68.1328,68.1426,16609.0
2023-04-24 13:45:00,69.33,69.34,69.29,69.34,30555.0,68.1524,68.1623,68.1131,68.1623,30555.0
2023-04-24 13:50:00,69.35,69.38,69.35,69.38,18173.0,68.1721,68.2016,68.1721,68.2016,18173.0
2023-04-24 13:55:00,69.39,69.4,69.36,69.37,24805.0,68.2114,68.2213,68.1819,68.1918,24805.0
2023-04-24 14:00:00,69.37,69.4,69.35,69.35,18165.0,68.1918,68.2213,68.1721,68.1721,18165.0
2023-04-24 14:05:00,69.35,69.36,69.26,69.26,24783.0,68.1721,68.1819,68.0836,68.0836,24783.0
2023-04-24 14:10:00,69.25,69.31,69.24,69.28,9632.0,68.0738,68.1328,68.064,68.1033,9632.0
2023-04-24 14:15:00,69.27,69.32,69.24,69.29,33447.0,68.0935,68.1426,68.064,68.1131,33447.0
2023-04-24 14:20:00,69.29,69.31,69.27,69.27,7856.0,68.1131,68.1328,68.0935,68.0935,7856.0
2023-04-24 14:25:00,69.26,69.31,69.26,69.28,34596.0,68.0836,68.1328,68.0836,68.1033,34596.0
2023-04-24 14:30:00,69.29,69.31,69.28,69.28,13980.0,68.1131,68.1328,68.1033,68.1033,13980.0
2023-04-24 14:35:00,69.28,69.31,69.27,69.27,15872.0,68.1033,68.1328,68.0935,68.0935,15872.0
2023-04-24 14:40:00,69.26,69.29,69.26,69.29,19947.0,68.0836,68.1131,68.0836,68.1131,19947.0
2023-04-24 14:45:00,69.28,69.32,69.26,69.31,22667.0,68.1033,68.1426,68.0836,68.1328,22667.0
2023-04-24 14:50:00,69.31,69.36,69.31,69.34,15332.0,68.1328,68.1819,68.1328,68.1623,15332.0
2023-04-24 14:55:00,69.33,69.38,69.33,69.37,10739.0,68.1524,68.2016,68.1524,68.1918,10739.0
2023-04-24 15:00:00,69.38,69.43,69.37,69.42,42645.0,68.2016,68.2507,68.1918,68.2409,42645.0
2023-04-24 15:05:00,69.42,69.49,69.41,69.48,16127.0,68.2409,68.3097,68.2311,68.2999,16127.0
2023-04-24 15:10:00,69.48,69.64,69.48,69.62,133760.0,68.2999,68.4572,68.2999,68.4375,133760.0
2023-04-24 15:15:00,69.61,69.62,69.52,69.54,81669.0,68.4277,68.4375,68.3392,68.3589,81669.0
2023-04-24 15:20:00,69.54,69.57,69.52,69.53,33926.0,68.3589,68.3884,68.3392,68.349,33926.0
2023-04-24 15:25:00,69.54,69.56,69.48,69.49,34149.0,68.3589,68.3785,68.2999,68.3097,34149.0
2023-04-24 15:30:00,69.48,69.53,69.46,69.49,28854.0,68.2999,68.349,68.2802,68.3097,28854.0
2023-04-24 15:35:00,69.48,69.49,69.41,69.45,33785.0,68.2999,68.3097,68.2311,68.2704,33785.0
2023-04-24 15:40:00,69.45,69.48,69.43,69.46,27434.0,68.2704,68.2999,68.2507,68.2802,27434.0
2023-04-24 15:45:00,69.46,69.57,69.46,69.57,36307.0,68.2802,68.3884,68.2802,68.3884,36307.0
2023-04-24 15:50:00,69.56,69.59,69.49,69.57,90526.0,68.3785,68.408,68.3097,68.3884,90526.0
2023-04-24 15:55:00,69.58,69.65,69.55,69.61,180310.0,68.3982,68.467,68.3687,68.4277,180310.0
2023-04-25 09:30:00,69.49,69.69,69.49,69.61,47291.0,68.3097,68.5063,68.3097,68.4277,47291.0
2023-04-25 09:35:00,69.61,69.63,69.51,69.54,56557.0,68.4277,68.4473,68.3294,68.3589,56557.0
2023-04-25 09:40:00,69.55,69.69,69.54,69.65,55074.0,68.3687,68.5063,68.3589,68.467,55074.0
2023-04-25 09:45:00,69.66,69.67,69.38,69.44,57683.0,68.4768,68.4867,68.2016,68.2606,57683.0
2023-04-25 09:50:00,69.42,69.44,69.3,69.38,30558.0,68.2409,68.2606,68.123,68.2016,30558.0
2023-04-25 09:55:00,69.37,69.54,69.34,69.46,28556.0,68.1918,68.3589,68.1623,68.2802,28556.0
2023-04-25 10:00:00,69.45,69.62,69.43,69.59,76669.0,68.2704,68.4375,68.2507,68.408,76669.0
2023-04-25 10:05:00,69.61,69.69,69.55,69.58,20202.0,68.4277,68.5063,68.3687,68.3982,20202.0
2023-04-25 10:10:00,69.55,69.55,69.38,69.44,22524.0,68.3687,68.3687,68.2016,68.2606,22524.0
2023-04-25 10:15:00,69.41,69.53,69.41,69.49,9643.0,68.2311,68.349,68.2311,68.3097,9643.0
2023-04-25 10:20:00,69.48,69.51,69.29,69.29,31044.0,68.2999,68.3294,68.1131,68.1131,31044.0
2023-04-25 10:25:00,69.29,69.36,69.26,69.32,40362.0,68.1131,68.1819,68.0836,68.1426,40362.0
2023-04-25 10:30:00,69.31,69.36,69.28,69.28,15173.0,68.1328,68.1819,68.1033,68.1033,15173.0
2023-04-25 10:35:00,69.28,69.28,69.14,69.15,29974.0,68.1033,68.1033,67.9657,67.9755,29974.0
2023-04-25 10:40:00,69.14,69.23,69.13,69.14,22698.0,67.9657,68.0541,67.9558,67.9657,22698.0
2023-04-25 10:45:00,69.13,69.32,69.11,69.32,22512.0,67.9558,68.1426,67.9362,68.1426,22512.0
2023-04-25 10:50:00,69.32,69.37,69.26,69.26,13276.0,68.1426,68.1918,68.0836,68.0836,13276.0
2023-04-25 10:55:00,69.27,69.37,69.27,69.37,14837.0,68.0935,68.1918,68.0935,68.1918,14837.0
2023-04-25 11:00:00,69.38,69.42,69.33,69.38,26252.0,68.2016,68.2409,68.1524,68.2016,26252.0
2023-04-25 11:05:00,69.37,69.43,69.33,69.4,11844.0,68.1918,68.2507,68.1524,68.2213,11844.0
2023-04-25 11:10:00,69.41,69.49,69.4,69.42,17791.0,68.2311,68.3097,68.2213,68.2409,17791.0
2023-04-25 11:15:00,69.42,69.42,69.36,69.41,10817.0,68.2409,68.2409,68.1819,68.2311,10817.0
2023-04-25 11:20:00,69.42,69.45,69.32,69.4,49991.0,68.2409,68.2704,68.1426,68.2213,49991.0
2023-04-25 11:25:00,69.41,69.46,69.4,69.41,16727.0,68.2311,68.2802,68.2213,68.2311,16727.0
2023-04-25 11:30:00,69.4,69.4,69.32,69.36,14066.0,68.2213,68.2213,68.1426,68.1819,14066.0
2023-04-25 11:35:00,69.35,69.35,69.28,69.29,16700.0,68.1721,68.1721,68.1033,68.1131,16700.0
2023-04-25 11:40:00,69.29,69.35,69.26,69.34,19953.0,68.1131,68.1721,68.0836,68.1623,19953.0
2023-04-25 11:45:00,69.34,69.37,69.32,69.36,9830.0,68.1623,68.1918,68.1426,68.1819,9830.0
2023-04-25 11:50:00,69.36,69.37,69.29,69.29,5213.0,68.1819,68.1918,68.1131,68.1131,5213.0
2023-04-25 11:55:00,69.3,69.3,69.19,69.2,7807.0,68.123,68.123,68.0148,68.0247,7807.0
2023-04-25 12:00:00,69.22,69.27,69.19,69.19,11097.0,68.0443,68.0935,68.0148,68.0148,11097.0
2023-04-25 12:05:00,69.2,69.22,69.19,69.19,4029.0,68.0247,68.0443,68.0148,68.0148,4029.0
2023-04-25 12:10:00,69.2,69.2,69.11,69.12,18548.0,68.0247,68.0247,67.9362,67.946,18548.0
2023-04-25 12:15:00,69.11,69.2,69.1,69.16,34306.0,67.9362,68.0247,67.9264,67.9853,34306.0
2023-04-25 12:20:00,69.15,69.2,69.15,69.17,13645.0,67.9755,68.0247,67.9755,67.9952,13645.0
2023-04-25 12:25:00,69.17,69.17,69.12,69.15,6261.0,67.9952,67.9952,67.946,67.9755,6261.0
2023-04-25 12:30:00,69.14,69.15,69.1,69.12,6779.0,67.9657,67.9755,67.9264,67.946,6779.0
2023-04-25 12:35:00,69.12,69.16,69.11,69.13,6460.0,67.946,67.9853,67.9362,67.9558,6460.0
2023-04-25 12:40:00,69.13,69.18,69.13,69.16,40185.0,67.9558,68.005,67.9558,67.9853,40185.0
2023-04-25 12:45:00,69.15,69.16,69.1,69.11,23218.0,67.9755,67.9853,67.9264,67.9362,23218.0
2023-04-25 12:50:00,69.1,69.14,69.07,69.08,23672.0,67.9264,67.9657,67.8969,67.9067,23672.0
2023-04-25 12:55:00,69.07,69.14,69.06,69.13,19473.0,67.8969,67.9657,67.887,67.9558,19473.0
2023-04-25 13:00:00,69.13,69.23,69.12,69.2,25021.0,67.9558,68.0541,67.946,68.0247,25021.0
2023-04-25 13:05:00,69.19,69.19,69.1,69.1,8280.0,68.0148,68.0148,67.9264,67.9264,8280.0
2023-04-25 13:10:00,69.11,69.12,69.0,69.0,10851.0,67.9362,67.946,67.8281,67.8281,10851.0
2023-04-25 13:15:00,68.99,69.0,68.86,68.92,20078.0,67.8182,67.8281,67.6904,67.7494,20078.0
2023-04-25 13:20:00,68.92,68.94,68.81,68.84,41514.0,67.7494,67.7691,67.6413,67.6708,41514.0
2023-04-25 13:25:00,68.84,68.86,68.79,68.85,24984.0,67.6708,67.6904,67.6216,67.6806,24984.0
2023-04-25 13:30:00,68.82,68.92,68.82,68.92,14387.0,67.6511,67.7494,67.6511,67.7494,14387.0
2023-04-25 13:35:00,68.92,68.99,68.92,68.95,6366.0,67.7494,67.8182,67.7494,67.7789,6366.0
2023-04-25 13:40:00,68.95,68.99,68.94,68.99,9238.0,67.7789,67.8182,67.7691,67.8182,9238.0
2023-04-25 13:45:00,69.0,69.01,68.91,68.94,13506.0,67.8281,67.8379,67.7396,67.7691,13506.0
2023-04-25 13:50:00,68.94,68.94,68.89,68.92,14489.0,67.7691,67.7691,67.7199,67.7494,14489.0
2023-04-25 13:55:00,68.92,68.98,68.91,68.95,15862.0,67.7494,67.8084,67.7396,67.7789,15862.0
2023-04-25 14:00:00,68.95,68.98,68.92,68.92,8281.0,67.7789,67.8084,67.7494,67.7494,8281.0
2023-04-25 14:05:00,68.93,69.02,68.93,68.95,24034.0,67.7592,67.8477,67.7592,67.7789,24034.0
2023-04-25 14:10:00,68.94,69.0,68.94,69.0,9097.0,67.7691,67.8281,67.7691,67.8281,9097.0
2023-04-25 14:15:00,68.99,69.04,68.92,68.95,16835.0,67.8182,67.8674,67.7494,67.7789,16835.0
2023-04-25 14:20:00,68.94,68.98,68.9,68.94,30693.0,67.7691,67.8084,67.7297,67.7691,30693.0
2023-04-25 14:25:00,68.93,69.01,68.93,69.0,31840.0,67.7592,67.8379,67.7592,67.8281,31840.0
2023-04-25 14:30:00,69.0,69.03,68.96,68.97,50141.0,67.8281,67.8575,67.7887,67.7986,50141.0
2023-04-25 14:35:00,68.97,69.01,68.97,68.99,40435.0,67.7986,67.8379,67.7986,67.8182,40435.0
2023-04-25 14:40:00,68.98,68.98,68.84,68.84,22240.0,67.8084,67.8084,67.6708,67.6708,22240.0
2023-04-25 14:45:00,68.84,68.86,68.8,68.85,20146.0,67.6708,67.6904,67.6314,67.6806,20146.0
2023-04-25 14:50:00,68.88,68.88,68.73,68.73,9564.0,67.7101,67.7101,67.5626,67.5626,9564.0
2023-04-25 14:55:00,68.73,68.78,68.72,68.76,11363.0,67.5626,67.6118,67.5528,67.5921,11363.0
2023-04-25 15:00:00,68.75,68.8,68.73,68.75,14025.0,67.5823,67.6314,67.5626,67.5823,14025.0
2023-04-25 15:05:00,68.75,68.81,68.74,68.78,19339.0,67.5823,67.6413,67.5725,67.6118,19339.0
2023-04-25 15:10:00,68.78,68.84,68.75,68.84,16789.0,67.6118,67.6708,67.5823,67.6708,16789.0
2023-04-25 15:15:00,68.85,68.91,68.85,68.88,15691.0,67.6806,67.7396,67.6806,67.7101,15691.0
2023-04-25 15:20:00,68.88,68.93,68.88,68.9,15170.0,67.7101,67.7592,67.7101,67.7297,15170.0
2023-04-25 15:25:00,68.9,68.92,68.84,68.86,17502.0,67.7297,67.7494,67.6708,67.6904,17502.0
2023-04-25 15:30:00,68.86,68.88,68.8,68.81,16747.0,67.6904,67.7101,67.6314,67.6413,16747.0
2023-04-25 15:35:00,68.8,68.82,68.73,68.76,26779.0,67.6314,67.6511,67.5626,67.5921,26779.0
2023-04-25 15:40:00,68.76,68.78,68.69,68.72,39656.0,67.5921,67.6118,67.5233,67.5528,39656.0
2023-04-25 15:45:00,68.72,68.77,68.7,68.7,29137.0,67.5528,67.602,67.5331,67.5331,29137.0
2023-04-25 15:50:00,68.7,68.73,68.6,68.63,79401.0,67.5331,67.5626,67.4348,67.4643,79401.0
2023-04-25 15:55:00,68.63,68.63,68.54,68.56,171733.0,67.4643,67.4643,67.3759,67.3955,171733.0
2023-04-26 09:30:00,68.58,68.84,68.47,68.76,65897.0,67.4152,67.6708,67.3071,67.5921,65897.0
2023-04-26 09:35:00,68.76,68.98,68.76,68.92,35832.0,67.5921,67.8084,67.5921,67.7494,35832.0
2023-04-26 09:40:00,68.91,68.92,68.8,68.8,38156.0,67.7396,67.7494,67.6314,67.6314,38156.0
2023-04-26 09:45:00,68.8,68.87,68.67,68.69,53661.0,67.6314,67.7003,67.5037,67.5233,53661.0
2023-04-26 09:50:00,68.68,68.96,68.68,68.78,32186.0,67.5135,67.7887,67.5135,67.6118,32186.0
2023-04-26 09:55:00,68.76,68.82,68.6,68.78,34246.0,67.5921,67.6511,67.4348,67.6118,34246.0
2023-04-26 10:00:00,68.78,68.84,68.69,68.82,17259.0,67.6118,67.6708,67.5233,67.6511,17259.0
2023-04-26 10:05:00,68.84,68.95,68.74,68.75,22727.0,67.6708,67.7789,67.5725,67.5823,22727.0
2023-04-26 10:10:00,68.76,68.79,68.59,68.59,22811.0,67.5921,67.6216,67.425,67.425,22811.0
2023-04-26 10:15:00,68.57,68.61,68.39,68.45,26073.0,67.4054,67.4447,67.2284,67.2874,26073.0
2023-04-26 10:20:00,68.44,68.53,68.35,68.36,13981.0,67.2776,67.366,67.1891,67.1989,13981.0
2023-04-26 10:25:00,68.36,68.49,68.35,68.47,20318.0,67.1989,67.3267,67.1891,67.3071,20318.0
2023-04-26 10:30:00,68.48,68.52,68.35,68.38,43880.0,67.3169,67.3562,67.1891,67.2186,43880.0
2023-04-26 10:35:00,68.38,68.5,68.38,68.48,16337.0,67.2186,67.3365,67.2186,67.3169,16337.0
2023-04-26 10:40:00,68.49,68.51,68.42,68.44,14358.0,67.3267,67.3464,67.2579,67.2776,14358.0
2023-04-26 10:45:00,68.45,68.49,68.42,68.47,11451.0,67.2874,67.3267,67.2579,67.3071,11451.0
2023-04-26 10:50:00,68.48,68.59,68.47,68.55,18394.0,67.3169,67.425,67.3071,67.3857,18394.0
2023-04-26 10:55:00,68.55,68.64,68.53,68.62,9554.0,67.3857,67.4742,67.366,67.4545,9554.0
2023-04-26 11:00:00,68.64,68.68,68.62,68.68,16332.0,67.4742,67.5135,67.4545,67.5135,16332.0
2023-04-26 11:05:00,68.68,68.77,68.65,68.73,11899.0,67.5135,67.602,67.484,67.5626,11899.0
2023-04-26 11:10:00,68.72,68.75,68.71,68.73,8560.0,67.5528,67.5823,67.543,67.5626,8560.0
2023-04-26 11:15:00,68.72,68.77,68.66,68.67,8294.0,67.5528,67.602,67.4938,67.5037,8294.0
2023-04-26 11:20:00,68.67,68.7,68.56,68.58,43048.0,67.5037,67.5331,67.3955,67.4152,43048.0
2023-04-26 11:25:00,68.58,68.58,68.49,68.5,20046.0,67.4152,67.4152,67.3267,67.3365,20046.0
2023-04-26 11:30:00,68.51,68.54,68.41,68.44,8563.0,67.3464,67.3759,67.2481,67.2776,8563.0
2023-04-26 11:35:00,68.43,68.44,68.29,68.29,25305.0,67.2677,67.2776,67.1301,67.1301,25305.0
2023-04-26 11:40:00,68.3,68.37,68.29,68.37,8960.0,67.1399,67.2088,67.1301,67.2088,8960.0
2023-04-26 11:45:00,68.37,68.42,68.32,68.34,9382.0,67.2088,67.2579,67.1596,67.1793,9382.0
2023-04-26 11:50:00,68.34,68.35,68.26,68.33,13188.0,67.1793,67.1891,67.1006,67.1694,13188.0
2023-04-26 11:55:00,68.33,68.41,68.32,68.39,10807.0,67.1694,67.2481,67.1596,67.2284,10807.0
2023-04-26 12:00:00,68.4,68.47,68.4,68.45,27984.0,67.2382,67.3071,67.2382,67.2874,27984.0
2023-04-26 12:05:00,68.46,68.52,68.45,68.5,20378.0,67.2972,67.3562,67.2874,67.3365,20378.0
2023-04-26 12:10:00,68.49,68.49,68.42,68.47,7819.0,67.3267,67.3267,67.2579,67.3071,7819.0
2023-04-26 12:15:00,68.45,68.51,68.35,68.37,40386.0,67.2874,67.3464,67.1891,67.2088,40386.0
2023-04-26 12:20:00,68.36,68.39,68.3,68.34,9800.0,67.1989,67.2284,67.1399,67.1793,9800.0
2023-04-26 12:25:00,68.31,68.33,68.3,68.32,5609.0,67.1498,67.1694,67.1399,67.1596,5609.0
2023-04-26 12:30:00,68.34,68.35,68.28,68.28,10647.0,67.1793,67.1891,67.1203,67.1203,10647.0
2023-04-26 12:35:00,68.27,68.36,68.24,68.35,15144.0,67.1104,67.1989,67.081,67.1891,15144.0
2023-04-26 12:40:00,68.35,68.37,68.31,68.37,14736.0,67.1891,67.2088,67.1498,67.2088,14736.0
2023-04-26 12:45:00,68.38,68.41,68.36,68.41,5470.0,67.2186,67.2481,67.1989,67.2481,5470.0
2023-04-26 12:50:00,68.41,68.45,68.37,68.43,17371.0,67.2481,67.2874,67.2088,67.2677,17371.0
2023-04-26 12:55:00,68.43,68.46,68.4,68.43,7760.0,67.2677,67.2972,67.2382,67.2677,7760.0
2023-04-26 13:00:00,68.43,68.55,68.42,68.52,26330.0,67.2677,67.3857,67.2579,67.3562,26330.0
2023-04-26 13:05:00,68.54,68.54,68.46,68.53,14106.0,67.3759,67.3759,67.2972,67.366,14106.0
2023-04-26 13:10:00,68.52,68.53,68.49,68.53,4150.0,67.3562,67.366,67.3267,67.366,4150.0
2023-04-26 13:15:00,68.52,68.53,68.42,68.44,40411.0,67.3562,67.366,67.2579,67.2776,40411.0
2023-04-26 13:20:00,68.44,68.44,68.32,68.34,22207.0,67.2776,67.2776,67.1596,67.1793,22207.0
2023-04-26 13:25:00,68.33,68.33,68.28,68.33,5414.0,67.1694,67.1694,67.1203,67.1694,5414.0
2023-04-26 13:30:00,68.33,68.34,68.29,68.33,25255.0,67.1694,67.1793,67.1301,67.1694,25255.0
2023-04-26 13:35:00,68.33,68.35,68.27,68.29,27129.0,67.1694,67.1891,67.1104,67.1301,27129.0
2023-04-26 13:40:00,68.29,68.31,68.27,68.28,29554.0,67.1301,67.1498,67.1104,67.1203,29554.0
2023-04-26 13:45:00,68.27,68.28,68.19,68.19,70973.0,67.1104,67.1203,67.0318,67.0318,70973.0
2023-04-26 13:50:00,68.19,68.19,68.11,68.16,43446.0,67.0318,67.0318,66.9532,67.0023,43446.0
2023-04-26 13:55:00,68.15,68.15,68.06,68.08,69484.0,66.9925,66.9925,66.904,66.9237,69484.0
2023-04-26 14:00:00,68.09,68.09,67.99,68.0,53110.0,66.9335,66.9335,66.8352,66.845,53110.0
2023-04-26 14:05:00,67.99,67.99,67.87,67.91,76924.0,66.8352,66.8352,66.7172,66.7566,76924.0
2023-04-26 14:10:00,67.9,67.97,67.87,67.96,50741.0,66.7467,66.8155,66.7172,66.8057,50741.0
2023-04-26 14:15:00,67.96,67.97,67.91,67.91,42156.0,66.8057,66.8155,66.7566,66.7566,42156.0
2023-04-26 14:20:00,67.91,68.02,67.89,68.0,75514.0,66.7566,66.8647,66.7369,66.845,75514.0
2023-04-26 14:25:00,68.01,68.08,68.01,68.08,52929.0,66.8549,66.9237,66.8549,66.9237,52929.0
2023-04-26 14:30:00,68.07,68.09,68.02,68.02,48469.0,66.9138,66.9335,66.8647,66.8647,48469.0
2023-04-26 14:35:00,68.02,68.02,67.95,67.97,57197.0,66.8647,66.8647,66.7959,66.8155,57197.0
2023-04-26 14:40:00,67.97,67.97,67.8,67.81,41904.0,66.8155,66.8155,66.6484,66.6583,41904.0
2023-04-26 14:45:00,67.8,67.85,67.75,67.82,31105.0,66.6484,66.6976,66.5993,66.6681,31105.0
2023-04-26 14:50:00,67.82,67.85,67.78,67.79,54981.0,66.6681,66.6976,66.6288,66.6386,54981.0
2023-04-26 14:55:00,67.79,67.83,67.77,67.81,54887.0,66.6386,66.6779,66.6189,66.6583,54887.0
2023-04-26 15:00:00,67.81,67.81,67.72,67.72,69247.0,66.6583,66.6583,66.5698,66.5698,69247.0
2023-04-26 15:05:00,67.73,67.82,67.73,67.82,37430.0,66.5796,66.6681,66.5796,66.6681,37430.0
2023-04-26 15:10:00,67.81,67.95,67.8,67.92,39321.0,66.6583,66.7959,66.6484,66.7664,39321.0
2023-04-26 15:15:00,67.92,67.92,67.83,67.84,37777.0,66.7664,66.7664,66.6779,66.6878,37777.0
2023-04-26 15:20:00,67.84,67.84,67.75,67.77,37385.0,66.6878,66.6878,66.5993,66.6189,37385.0
2023-04-26 15:25:00,67.76,67.83,67.75,67.79,24170.0,66.6091,66.6779,66.5993,66.6386,24170.0
2023-04-26 15:30:00,67.79,67.8,67.66,67.66,49317.0,66.6386,66.6484,66.5108,66.5108,49317.0
2023-04-26 15:35:00,67.66,67.66,67.58,67.61,85997.0,66.5108,66.5108,66.4322,66.4617,85997.0
2023-04-26 15:40:00,67.61,67.64,67.5,67.55,78108.0,66.4617,66.4911,66.3535,66.4027,78108.0
2023-04-26 15:45:00,67.55,67.57,67.45,67.52,76305.0,66.4027,66.4223,66.3044,66.3732,76305.0
2023-04-26 15:50:00,67.51,67.55,67.46,67.53,148253.0,66.3634,66.4027,66.3142,66.383,148253.0
2023-04-26 15:55:00,67.54,67.69,67.54,67.59,312554.0,66.3928,66.5403,66.3928,66.442,312554.0
2023-04-27 09:30:00,68.19,68.59,68.14,68.49,68347.0,67.0318,67.425,66.9827,67.3267,68347.0
2023-04-27 09:35:00,68.48,68.5,68.25,68.45,72861.0,67.3169,67.3365,67.0908,67.2874,72861.0
2023-04-27 09:40:00,68.46,68.48,68.3,68.35,59591.0,67.2972,67.3169,67.1399,67.1891,59591.0
2023-04-27 09:45:00,68.35,68.65,68.31,68.64,59001.0,67.1891,67.484,67.1498,67.4742,59001.0
2023-04-27 09:50:00,68.67,68.87,68.64,68.87,63305.0,67.5037,67.7003,67.4742,67.7003,63305.0
2023-04-27 09:55:00,68.88,69.08,68.85,69.07,48590.0,67.7101,67.9067,67.6806,67.8969,48590.0
2023-04-27 10:00:00,69.07,69.07,68.82,68.89,192716.0,67.8969,67.8969,67.6511,67.7199,192716.0
2023-04-27 10:05:00,68.9,68.9,68.69,68.77,67786.0,67.7297,67.7297,67.5233,67.602,67786.0
2023-04-27 10:10:00,68.8,68.88,68.72,68.88,39810.0,67.6314,67.7101,67.5528,67.7101,39810.0
2023-04-27 10:15:00,68.88,68.91,68.8,68.9,47693.0,67.7101,67.7396,67.6314,67.7297,47693.0
2023-04-27 10:20:00,68.89,68.94,68.82,68.93,33848.0,67.7199,67.7691,67.6511,67.7592,33848.0
2023-04-27 10:25:00,68.94,68.95,68.83,68.93,18802.0,67.7691,67.7789,67.6609,67.7592,18802.0
2023-04-27 10:30:00,68.94,68.96,68.89,68.94,21709.0,67.7691,67.7887,67.7199,67.7691,21709.0
2023-04-27 10:35:00,68.92,68.99,68.88,68.88,16054.0,67.7494,67.8182,67.7101,67.7101,16054.0
2023-04-27 10:40:00,68.89,68.89,68.8,68.88,26127.0,67.7199,67.7199,67.6314,67.7101,26127.0
2023-04-27 10:45:00,68.87,69.0,68.86,69.0,24304.0,67.7003,67.8281,67.6904,67.8281,24304.0
2023-04-27 10:50:00,69.02,69.02,68.86,68.95,60181.0,67.8477,67.8477,67.6904,67.7789,60181.0
2023-04-27 10:55:00,68.95,68.95,68.82,68.84,33376.0,67.7789,67.7789,67.6511,67.6708,33376.0
2023-04-27 11:00:00,68.85,68.87,68.74,68.76,24836.0,67.6806,67.7003,67.5725,67.5921,24836.0
2023-04-27 11:05:00,68.76,68.78,68.64,68.69,40992.0,67.5921,67.6118,67.4742,67.5233,40992.0
2023-04-27 11:10:00,68.7,68.71,68.58,68.62,18598.0,67.5331,67.543,67.4152,67.4545,18598.0
2023-04-27 11:15:00,68.6,68.6,68.51,68.52,11505.0,67.4348,67.4348,67.3464,67.3562,11505.0
2023-04-27 11:20:00,68.53,68.67,68.49,68.66,39368.0,67.366,67.5037,67.3267,67.4938,39368.0
2023-04-27 11:25:00,68.69,68.84,68.69,68.83,26100.0,67.5233,67.6708,67.5233,67.6609,26100.0
2023-04-27 11:30:00,68.84,68.93,68.83,68.87,25028.0,67.6708,67.7592,67.6609,67.7003,25028.0
2023-04-27 11:35:00,68.87,68.91,68.82,68.86,10771.0,67.7003,67.7396,67.6511,67.6904,10771.0
2023-04-27 11:40:00,68.85,68.91,68.83,68.88,9744.0,67.6806,67.7396,67.6609,67.7101,9744.0
2023-04-27 11:45:00,68.89,69.01,68.89,69.01,17655.0,67.7199,67.8379,67.7199,67.8379,17655.0
2023-04-27 11:50:00,69.02,69.1,69.02,69.05,36884.0,67.8477,67.9264,67.8477,67.8772,36884.0
2023-04-27 11:55:00,69.05,69.18,69.05,69.17,12183.0,67.8772,68.005,67.8772,67.9952,12183.0
2023-04-27 12:00:00,69.19,69.27,69.19,69.24,15887.0,68.0148,68.0935,68.0148,68.064,15887.0
2023-04-27 12:05:00,69.23,69.25,69.21,69.25,9594.0,68.0541,68.0738,68.0345,68.0738,9594.0
2023-04-27 12:10:00,69.24,69.29,69.21,69.28,22766.0,68.064,68.1131,68.0345,68.1033,22766.0
2023-04-27 12:15:00,69.28,69.37,69.28,69.37,11570.0,68.1033,68.1918,68.1033,68.1918,11570.0
2023-04-27 12:20:00,69.37,69.41,69.35,69.39,31202.0,68.1918,68.2311,68.1721,68.2114,31202.0
2023-04-27 12:25:00,69.39,69.4,69.32,69.34,23469.0,68.2114,68.2213,68.1426,68.1623,23469.0
2023-04-27 12:30:00,69.35,69.36,69.29,69.3,16122.0,68.1721,68.1819,68.1131,68.123,16122.0
2023-04-27 12:35:00,69.31,69.35,69.29,69.29,12208.0,68.1328,68.1721,68.1131,68.1131,12208.0
2023-04-27 12:40:00,69.29,69.32,69.26,69.29,12619.0,68.1131,68.1426,68.0836,68.1131,12619.0
2023-04-27 12:45:00,69.29,69.32,69.24,69.27,43535.0,68.1131,68.1426,68.064,68.0935,43535.0
2023-04-27 12:50:00,69.28,69.32,69.27,69.27,10070.0,68.1033,68.1426,68.0935,68.0935,10070.0
2023-04-27 12:55:00,69.27,69.3,69.25,69.26,8350.0,68.0935,68.123,68.0738,68.0836,8350.0
2023-04-27 13:00:00,69.27,69.32,69.25,69.29,37420.0,68.0935,68.1426,68.0738,68.1131,37420.0
2023-04-27 13:05:00,69.3,69.3,69.25,69.27,7495.0,68.123,68.123,68.0738,68.0935,7495.0
2023-04-27 13:10:00,69.26,69.3,69.26,69.3,12920.0,68.0836,68.123,68.0836,68.123,12920.0
2023-04-27 13:15:00,69.3,69.38,69.29,69.38,14884.0,68.123,68.2016,68.1131,68.2016,14884.0
2023-04-27 13:20:00,69.38,69.47,69.37,69.46,13358.0,68.2016,68.2901,68.1918,68.2802,13358.0
2023-04-27 13:25:00,69.46,69.47,69.42,69.47,19925.0,68.2802,68.2901,68.2409,68.2901,19925.0
2023-04-27 13:30:00,69.47,69.53,69.46,69.52,24506.0,68.2901,68.349,68.2802,68.3392,24506.0
2023-04-27 13:35:00,69.53,69.59,69.52,69.53,40985.0,68.349,68.408,68.3392,68.349,40985.0
2023-04-27 13:40:00,69.54,69.57,69.53,69.56,41789.0,68.3589,68.3884,68.349,68.3785,41789.0
2023-04-27 13:45:00,69.56,69.63,69.53,69.56,88355.0,68.3785,68.4473,68.349,68.3785,88355.0
2023-04-27 13:50:00,69.56,69.66,69.56,69.63,14203.0,68.3785,68.4768,68.3785,68.4473,14203.0
2023-04-27 13:55:00,69.63,69.63,69.59,69.61,23570.0,68.4473,68.4473,68.408,68.4277,23570.0
2023-04-27 14:00:00,69.61,69.63,69.57,69.62,17543.0,68.4277,68.4473,68.3884,68.4375,17543.0
2023-04-27 14:05:00,69.62,69.62,69.59,69.61,30319.0,68.4375,68.4375,68.408,68.4277,30319.0
2023-04-27 14:10:00,69.61,69.63,69.58,69.6,22057.0,68.4277,68.4473,68.3982,68.4179,22057.0
2023-04-27 14:15:00,69.59,69.67,69.59,69.66,44894.0,68.408,68.4867,68.408,68.4768,44894.0
2023-04-27 14:20:00,69.67,69.67,69.6,69.63,28809.0,68.4867,68.4867,68.4179,68.4473,28809.0
2023-04-27 14:25:00,69.63,69.68,69.61,69.67,40513.0,68.4473,68.4965,68.4277,68.4867,40513.0
2023-04-27 14:30:00,69.67,69.69,69.62,69.69,32731.0,68.4867,68.5063,68.4375,68.5063,32731.0
2023-04-27 14:35:00,69.69,69.73,69.63,69.68,39027.0,68.5063,68.5457,68.4473,68.4965,39027.0
2023-04-27 14:40:00,69.68,69.68,69.63,69.66,11689.0,68.4965,68.4965,68.4473,68.4768,11689.0
2023-04-27 14:45:00,69.65,69.65,69.6,69.63,18055.0,68.467,68.467,68.4179,68.4473,18055.0
2023-04-27 14:50:00,69.64,69.71,69.64,69.7,18035.0,68.4572,68.526,68.4572,68.5162,18035.0
2023-04-27 14:55:00,69.7,69.78,69.69,69.78,18817.0,68.5162,68.5948,68.5063,68.5948,18817.0
2023-04-27 15:00:00,69.78,69.8,69.75,69.8,40582.0,68.5948,68.6145,68.5653,68.6145,40582.0
2023-04-27 15:05:00,69.8,69.8,69.73,69.75,22045.0,68.6145,68.6145,68.5457,68.5653,22045.0
2023-04-27 15:10:00,69.75,69.75,69.68,69.72,34610.0,68.5653,68.5653,68.4965,68.5358,34610.0
2023-04-27 15:15:00,69.72,69.74,69.7,69.72,26179.0,68.5358,68.5555,68.5162,68.5358,26179.0
2023-04-27 15:20:00,69.72,69.76,69.71,69.75,25613.0,68.5358,68.5751,68.526,68.5653,25613.0
2023-04-27 15:25:00,69.76,69.76,69.69,69.72,24229.0,68.5751,68.5751,68.5063,68.5358,24229.0
2023-04-27 15:30:00,69.72,69.74,69.69,69.7,32089.0,68.5358,68.5555,68.5063,68.5162,32089.0
2023-04-27 15:35:00,69.7,69.72,69.65,69.7,52761.0,68.5162,68.5358,68.467,68.5162,52761.0
2023-04-27 15:40:00,69.7,69.78,69.69,69.76,37715.0,68.5162,68.5948,68.5063,68.5751,37715.0
2023-04-27 15:45:00,69.76,69.83,69.72,69.81,72954.0,68.5751,68.644,68.5358,68.6243,72954.0
2023-04-27 15:50:00,69.81,69.87,69.78,69.86,114927.0,68.6243,68.6833,68.5948,68.6734,114927.0
2023-04-27 15:55:00,69.85,69.91,69.82,69.89,251511.0,68.6636,68.7226,68.6341,68.7029,251511.0
2023-04-28 09:30:00,70.05,70.27,69.9,70.23,75503.0,68.8602,69.0765,68.7128,69.0372,75503.0
2023-04-28 09:35:00,70.24,70.48,70.24,70.46,55263.0,69.047,69.2829,69.047,69.2633,55263.0
2023-04-28 09:40:00,70.46,70.52,70.35,70.36,72718.0,69.2633,69.3222,69.1551,69.165,72718.0
2023-04-28 09:45:00,70.36,70.61,70.36,70.46,49293.0,69.165,69.4107,69.165,69.2633,49293.0
2023-04-28 09:50:00,70.45,70.56,70.43,70.56,36029.0,69.2534,69.3616,69.2338,69.3616,36029.0
2023-04-28 09:55:00,70.57,70.59,70.3,70.3,30441.0,69.3714,69.391,69.106,69.106,30441.0
2023-04-28 10:00:00,70.31,70.44,70.3,70.4,47944.0,69.1158,69.2436,69.106,69.2043,47944.0
2023-04-28 10:05:00,70.39,70.59,70.38,70.53,40628.0,69.1944,69.391,69.1846,69.3321,40628.0
2023-04-28 10:10:00,70.53,70.68,70.51,70.6,50276.0,69.3321,69.4795,69.3124,69.4009,50276.0
2023-04-28 10:15:00,70.6,70.69,70.55,70.57,37893.0,69.4009,69.4893,69.3517,69.3714,37893.0
2023-04-28 10:20:00,70.58,70.62,70.48,70.59,53125.0,69.3812,69.4205,69.2829,69.391,53125.0
2023-04-28 10:25:00,70.59,70.62,70.47,70.48,45790.0,69.391,69.4205,69.2731,69.2829,45790.0
2023-04-28 10:30:00,70.47,70.61,70.47,70.61,52693.0,69.2731,69.4107,69.2731,69.4107,52693.0
2023-04-28 10:35:00,70.6,70.6,70.28,70.44,75265.0,69.4009,69.4009,69.0863,69.2436,75265.0
2023-04-28 10:40:00,70.45,70.53,70.38,70.53,44673.0,69.2534,69.3321,69.1846,69.3321,44673.0
2023-04-28 10:45:00,70.54,70.67,70.48,70.67,23499.0,69.3419,69.4697,69.2829,69.4697,23499.0
2023-04-28 10:50:00,70.66,70.73,70.64,70.72,29625.0,69.4599,69.5287,69.4402,69.5188,29625.0
2023-04-28 10:55:00,70.73,70.74,70.33,70.42,47790.0,69.5287,69.5385,69.1355,69.2239,47790.0
2023-04-28 11:00:00,70.42,70.42,70.2,70.23,72706.0,69.2239,69.2239,69.0077,69.0372,72706.0
2023-04-28 11:05:00,70.24,70.51,70.23,70.5,83235.0,69.047,69.3124,69.0372,69.3026,83235.0
2023-04-28 11:10:00,70.51,70.58,70.51,70.54,34473.0,69.3124,69.3812,69.3124,69.3419,34473.0
2023-04-28 11:15:00,70.54,70.66,70.54,70.64,43183.0,69.3419,69.4599,69.3419,69.4402,43183.0
2023-04-28 11:20:00,70.64,70.65,70.57,70.57,8671.0,69.4402,69.45,69.3714,69.3714,8671.0
2023-04-28 11:25:00,70.58,70.64,70.57,70.6,12272.0,69.3812,69.4402,69.3714,69.4009,12272.0
2023-04-28 11:30:00,70.61,70.72,70.61,70.62,12569.0,69.4107,69.5188,69.4107,69.4205,12569.0
2023-04-28 11:35:00,70.63,70.64,70.57,70.57,8079.0,69.4304,69.4402,69.3714,69.3714,8079.0
2023-04-28 11:40:00,70.56,70.62,70.54,70.57,11661.0,69.3616,69.4205,69.3419,69.3714,11661.0
2023-04-28 11:45:00,70.56,70.66,70.55,70.63,11365.0,69.3616,69.4599,69.3517,69.4304,11365.0
2023-04-28 11:50:00,70.62,70.63,70.55,70.59,18892.0,69.4205,69.4304,69.3517,69.391,18892.0
2023-04-28 11:55:00,70.57,70.62,70.56,70.58,16513.0,69.3714,69.4205,69.3616,69.3812,16513.0
2023-04-28 12:00:00,70.59,70.63,70.54,70.56,9241.0,69.391,69.4304,69.3419,69.3616,9241.0
2023-04-28 12:05:00,70.56,70.62,70.55,70.56,8017.0,69.3616,69.4205,69.3517,69.3616,8017.0
2023-04-28 12:10:00,70.56,70.63,70.56,70.59,10092.0,69.3616,69.4304,69.3616,69.391,10092.0
2023-04-28 12:15:00,70.59,70.6,70.55,70.59,7765.0,69.391,69.4009,69.3517,69.391,7765.0
2023-04-28 12:20:00,70.58,70.65,70.54,70.61,10065.0,69.3812,69.45,69.3419,69.4107,10065.0
2023-04-28 12:25:00,70.59,70.61,70.55,70.6,9752.0,69.391,69.4107,69.3517,69.4009,9752.0
2023-04-28 12:30:00,70.62,70.64,70.57,70.57,17839.0,69.4205,69.4402,69.3714,69.3714,17839.0
2023-04-28 12:35:00,70.58,70.66,70.58,70.64,8915.0,69.3812,69.4599,69.3812,69.4402,8915.0
2023-04-28 12:40:00,70.63,70.73,70.62,70.71,11632.0,69.4304,69.5287,69.4205,69.509,11632.0
2023-04-28 12:45:00,70.72,70.72,70.63,70.65,14932.0,69.5188,69.5188,69.4304,69.45,14932.0
2023-04-28 12:50:00,70.67,70.7,70.64,70.69,11194.0,69.4697,69.4992,69.4402,69.4893,11194.0
2023-04-28 12:55:00,70.7,70.77,70.7,70.77,12075.0,69.4992,69.568,69.4992,69.568,12075.0
2023-04-28 13:00:00,70.77,70.77,70.69,70.77,13021.0,69.568,69.568,69.4893,69.568,13021.0
2023-04-28 13:05:00,70.8,70.83,70.77,70.78,11278.0,69.5975,69.627,69.568,69.5778,11278.0
2023-04-28 13:10:00,70.78,70.84,70.77,70.82,11017.0,69.5778,69.6368,69.568,69.6171,11017.0
2023-04-28 13:15:00,70.82,70.84,70.78,70.78,30202.0,69.6171,69.6368,69.5778,69.5778,30202.0
2023-04-28 13:20:00,70.79,70.84,70.79,70.82,15268.0,69.5876,69.6368,69.5876,69.6171,15268.0
2023-04-28 13:25:00,70.83,70.86,70.81,70.86,10290.0,69.627,69.6565,69.6073,69.6565,10290.0
2023-04-28 13:30:00,70.85,70.91,70.85,70.89,11434.0,69.6466,69.7056,69.6466,69.6859,11434.0
2023-04-28 13:35:00,70.88,70.9,70.78,70.86,35805.0,69.6761,69.6958,69.5778,69.6565,35805.0
2023-04-28 13:40:00,70.86,70.91,70.82,70.83,34889.0,69.6565,69.7056,69.6171,69.627,34889.0
2023-04-28 13:45:00,70.83,70.89,70.82,70.85,22611.0,69.627,69.6859,69.6171,69.6466,22611.0
2023-04-28 13:50:00,70.84,70.84,70.72,70.75,48881.0,69.6368,69.6368,69.5188,69.5483,48881.0
2023-04-28 13:55:00,70.75,70.81,70.73,70.79,56691.0,69.5483,69.6073,69.5287,69.5876,56691.0
2023-04-28 14:00:00,70.79,70.89,70.79,70.88,14493.0,69.5876,69.6859,69.5876,69.6761,14493.0
2023-04-28 14:05:00,70.88,70.88,70.81,70.84,10260.0,69.6761,69.6761,69.6073,69.6368,10260.0
2023-04-28 14:10:00,70.83,70.83,70.75,70.77,21238.0,69.627,69.627,69.5483,69.568,21238.0
2023-04-28 14:15:00,70.77,70.86,70.75,70.85,17160.0,69.568,69.6565,69.5483,69.6466,17160.0
2023-04-28 14:20:00,70.85,70.86,70.76,70.8,12124.0,69.6466,69.6565,69.5582,69.5975,12124.0
2023-04-28 14:25:00,70.79,70.8,70.72,70.77,16097.0,69.5876,69.5975,69.5188,69.568,16097.0
2023-04-28 14:30:00,70.77,70.81,70.74,70.79,22175.0,69.568,69.6073,69.5385,69.5876,22175.0
2023-04-28 14:35:00,70.78,70.79,70.66,70.69,30918.0,69.5778,69.5876,69.4599,69.4893,30918.0
2023-04-28 14:40:00,70.69,70.81,70.66,70.68,49641.0,69.4893,69.6073,69.4599,69.4795,49641.0
2023-04-28 14:45:00,70.67,70.73,70.66,70.7,36803.0,69.4697,69.5287,69.4599,69.4992,36803.0
2023-04-28 14:50:00,70.7,70.75,70.68,70.71,16243.0,69.4992,69.5483,69.4795,69.509,16243.0
2023-04-28 14:55:00,70.7,70.76,70.69,70.74,17484.0,69.4992,69.5582,69.4893,69.5385,17484.0
2023-04-28 15:00:00,70.76,70.86,70.75,70.82,19095.0,69.5582,69.6565,69.5483,69.6171,19095.0
2023-04-28 15:05:00,70.83,70.89,70.82,70.84,19422.0,69.627,69.6859,69.6171,69.6368,19422.0
2023-04-28 15:10:00,70.85,70.91,70.84,70.89,12210.0,69.6466,69.7056,69.6368,69.6859,12210.0
2023-04-28 15:15:00,70.89,70.99,70.87,70.98,17004.0,69.6859,69.7843,69.6663,69.7744,17004.0
2023-04-28 15:20:00,70.98,70.99,70.88,70.89,56027.0,69.7744,69.7843,69.6761,69.6859,56027.0
2023-04-28 15:25:00,70.89,70.9,70.82,70.86,30085.0,69.6859,69.6958,69.6171,69.6565,30085.0
2023-04-28 15:30:00,70.86,70.92,70.81,70.82,31442.0,69.6565,69.7154,69.6073,69.6171,31442.0
2023-04-28 15:35:00,70.81,70.89,70.79,70.88,31376.0,69.6073,69.6859,69.5876,69.6761,31376.0
2023-04-28 15:40:00,70.87,70.96,70.86,70.96,38437.0,69.6663,69.7548,69.6565,69.7548,38437.0
2023-04-28 15:45:00,70.95,70.97,70.88,70.92,53572.0,69.7449,69.7646,69.6761,69.7154,53572.0
2023-04-28 15:50:00,70.91,70.92,70.81,70.87,71978.0,69.7056,69.7154,69.6073,69.6663,71978.0
2023-04-28 15:55:00,70.88,70.96,70.88,70.92,115837.0,69.6761,69.7548,69.6761,69.7154,115837.0
2023-05-01 09:30:00,70.73,71.01,70.66,71.0,34872.0,69.5287,69.8039,69.4599,69.7941,34872.0
2023-05-01 09:35:00,71.02,71.23,71.02,71.23,71050.0,69.8137,70.0202,69.8137,70.0202,71050.0
2023-05-01 09:40:00,71.23,71.31,70.91,70.94,92453.0,70.0202,70.0988,69.7056,69.7351,92453.0
2023-05-01 09:45:00,70.93,71.05,70.89,70.93,77067.0,69.7253,69.8432,69.6859,69.7253,77067.0
2023-05-01 09:50:00,70.93,71.02,70.93,70.97,31913.0,69.7253,69.8137,69.7253,69.7646,31913.0
2023-05-01 09:55:00,70.96,70.99,70.9,70.93,21231.0,69.7548,69.7843,69.6958,69.7253,21231.0
2023-05-01 10:00:00,70.91,70.92,70.74,70.86,47361.0,69.7056,69.7154,69.5385,69.6565,47361.0
2023-05-01 10:05:00,70.87,70.92,70.8,70.86,37017.0,69.6663,69.7154,69.5975,69.6565,37017.0
2023-05-01 10:10:00,70.87,70.89,70.79,70.86,23479.0,69.6663,69.6859,69.5876,69.6565,23479.0
2023-05-01 10:15:00,70.85,70.98,70.85,70.88,26952.0,69.6466,69.7744,69.6466,69.6761,26952.0
2023-05-01 10:20:00,70.87,70.88,70.73,70.8,40384.0,69.6663,69.6761,69.5287,69.5975,40384.0
2023-05-01 10:25:00,70.8,70.87,70.79,70.82,16209.0,69.5975,69.6663,69.5876,69.6171,16209.0
2023-05-01 10:30:00,70.82,70.94,70.82,70.89,16361.0,69.6171,69.7351,69.6171,69.6859,16361.0
2023-05-01 10:35:00,70.89,70.98,70.88,70.93,23639.0,69.6859,69.7744,69.6761,69.7253,23639.0
2023-05-01 10:40:00,70.94,70.99,70.83,70.95,18652.0,69.7351,69.7843,69.627,69.7449,18652.0
2023-05-01 10:45:00,70.95,71.08,70.95,71.08,23239.0,69.7449,69.8727,69.7449,69.8727,23239.0
2023-05-01 10:50:00,71.08,71.08,70.94,70.96,32949.0,69.8727,69.8727,69.7351,69.7548,32949.0
2023-05-01 10:55:00,70.95,70.99,70.91,70.93,19627.0,69.7449,69.7843,69.7056,69.7253,19627.0
2023-05-01 11:00:00,70.94,70.96,70.79,70.8,40677.0,69.7351,69.7548,69.5876,69.5975,40677.0
2023-05-01 11:05:00,70.82,70.83,70.72,70.77,63558.0,69.6171,69.627,69.5188,69.568,63558.0
2023-05-01 11:10:00,70.77,70.79,70.64,70.67,18077.0,69.568,69.5876,69.4402,69.4697,18077.0
2023-05-01 11:15:00,70.66,70.66,70.58,70.66,19404.0,69.4599,69.4599,69.3812,69.4599,19404.0
2023-05-01 11:20:00,70.65,70.71,70.61,70.62,13972.0,69.45,69.509,69.4107,69.4205,13972.0
2023-05-01 11:25:00,70.61,70.66,70.56,70.64,25685.0,69.4107,69.4599,69.3616,69.4402,25685.0
2023-05-01 11:30:00,70.64,70.68,70.59,70.64,74513.0,69.4402,69.4795,69.391,69.4402,74513.0
2023-05-01 11:35:00,70.64,70.69,70.64,70.68,8077.0,69.4402,69.4893,69.4402,69.4795,8077.0
2023-05-01 11:40:00,70.67,70.67,70.6,70.66,16439.0,69.4697,69.4697,69.4009,69.4599,16439.0
2023-05-01 11:45:00,70.66,70.68,70.58,70.6,12064.0,69.4599,69.4795,69.3812,69.4009,12064.0
2023-05-01 11:50:00,70.61,70.61,70.52,70.56,17639.0,69.4107,69.4107,69.3222,69.3616,17639.0
2023-05-01 11:55:00,70.57,70.64,70.55,70.64,30095.0,69.3714,69.4402,69.3517,69.4402,30095.0
2023-05-01 12:00:00,70.64,70.69,70.62,70.69,11697.0,69.4402,69.4893,69.4205,69.4893,11697.0
2023-05-01 12:05:00,70.7,70.73,70.69,70.72,7533.0,69.4992,69.5287,69.4893,69.5188,7533.0
2023-05-01 12:10:00,70.72,70.73,70.65,70.66,8936.0,69.5188,69.5287,69.45,69.4599,8936.0
2023-05-01 12:15:00,70.67,70.71,70.67,70.71,13213.0,69.4697,69.509,69.4697,69.509,13213.0
2023-05-01 12:20:00,70.72,70.79,70.72,70.78,6549.0,69.5188,69.5876,69.5188,69.5778,6549.0
2023-05-01 12:25:00,70.78,70.86,70.78,70.83,9172.0,69.5778,69.6565,69.5778,69.627,9172.0
2023-05-01 12:30:00,70.83,70.95,70.83,70.94,19876.0,69.627,69.7449,69.627,69.7351,19876.0
2023-05-01 12:35:00,70.94,70.97,70.9,70.95,12361.0,69.7351,69.7646,69.6958,69.7449,12361.0
2023-05-01 12:40:00,70.95,70.97,70.94,70.94,7951.0,69.7449,69.7646,69.7351,69.7351,7951.0
2023-05-01 12:45:00,70.93,70.94,70.82,70.82,16640.0,69.7253,69.7351,69.6171,69.6171,16640.0
2023-05-01 12:50:00,70.81,70.83,70.79,70.8,9637.0,69.6073,69.627,69.5876,69.5975,9637.0
2023-05-01 12:55:00,70.81,70.84,70.79,70.82,8643.0,69.6073,69.6368,69.5876,69.6171,8643.0
2023-05-01 13:00:00,70.82,70.88,70.82,70.84,9287.0,69.6171,69.6761,69.6171,69.6368,9287.0
2023-05-01 13:05:00,70.84,70.86,70.83,70.84,9999.0,69.6368,69.6565,69.627,69.6368,9999.0
2023-05-01 13:10:00,70.83,70.85,70.8,70.82,10994.0,69.627,69.6466,69.5975,69.6171,10994.0
2023-05-01 13:15:00,70.82,70.84,70.75,70.76,13824.0,69.6171,69.6368,69.5483,69.5582,13824.0
2023-05-01 13:20:00,70.76,70.8,70.74,70.78,14905.0,69.5582,69.5975,69.5385,69.5778,14905.0
2023-05-01 13:25:00,70.77,70.77,70.66,70.67,17872.0,69.568,69.568,69.4599,69.4697,17872.0
2023-05-01 13:30:00,70.66,70.7,70.63,70.7,18677.0,69.4599,69.4992,69.4304,69.4992,18677.0
2023-05-01 13:35:00,70.69,70.7,70.56,70.59,81743.0,69.4893,69.4992,69.3616,69.391,81743.0
2023-05-01 13:40:00,70.59,70.69,70.59,70.62,48901.0,69.391,69.4893,69.391,69.4205,48901.0
2023-05-01 13:45:00,70.62,70.67,70.6,70.65,9145.0,69.4205,69.4697,69.4009,69.45,9145.0
2023-05-01 13:50:00,70.65,70.67,70.61,70.61,8131.0,69.45,69.4697,69.4107,69.4107,8131.0
2023-05-01 13:55:00,70.62,70.67,70.6,70.67,13756.0,69.4205,69.4697,69.4009,69.4697,13756.0
2023-05-01 14:00:00,70.67,70.7,70.63,70.63,16108.0,69.4697,69.4992,69.4304,69.4304,16108.0
2023-05-01 14:05:00,70.63,70.65,70.54,70.59,126106.0,69.4304,69.45,69.3419,69.391,126106.0
2023-05-01 14:10:00,70.58,70.58,70.53,70.54,16707.0,69.3812,69.3812,69.3321,69.3419,16707.0
2023-05-01 14:15:00,70.54,70.57,70.52,70.57,4856.0,69.3419,69.3714,69.3222,69.3714,4856.0
2023-05-01 14:20:00,70.57,70.64,70.57,70.62,125962.0,69.3714,69.4402,69.3714,69.4205,125962.0
2023-05-01 14:25:00,70.62,70.66,70.61,70.66,10609.0,69.4205,69.4599,69.4107,69.4599,10609.0
2023-05-01 14:30:00,70.66,70.67,70.53,70.54,48682.0,69.4599,69.4697,69.3321,69.3419,48682.0
2023-05-01 14:35:00,70.53,70.56,70.49,70.56,15971.0,69.3321,69.3616,69.2927,69.3616,15971.0
2023-05-01 14:40:00,70.56,70.6,70.51,70.56,12430.0,69.3616,69.4009,69.3124,69.3616,12430.0
2023-05-01 14:45:00,70.55,70.55,70.46,70.48,7939.0,69.3517,69.3517,69.2633,69.2829,7939.0
2023-05-01 14:50:00,70.48,70.49,70.44,70.49,15841.0,69.2829,69.2927,69.2436,69.2927,15841.0
2023-05-01 14:55:00,70.49,70.55,70.48,70.53,14494.0,69.2927,69.3517,69.2829,69.3321,14494.0
2023-05-01 15:00:00,70.54,70.59,70.47,70.48,19289.0,69.3419,69.391,69.2731,69.2829,19289.0
2023-05-01 15:05:00,70.49,70.54,70.46,70.47,10455.0,69.2927,69.3419,69.2633,69.2731,10455.0
2023-05-01 15:10:00,70.48,70.51,70.47,70.48,11318.0,69.2829,69.3124,69.2731,69.2829,11318.0
2023-05-01 15:15:00,70.48,70.51,70.45,70.51,17045.0,69.2829,69.3124,69.2534,69.3124,17045.0
2023-05-01 15:20:00,70.51,70.55,70.5,70.54,16445.0,69.3124,69.3517,69.3026,69.3419,16445.0
2023-05-01 15:25:00,70.54,70.57,70.52,70.55,16292.0,69.3419,69.3714,69.3222,69.3517,16292.0
2023-05-01 15:30:00,70.56,70.6,70.55,70.6,20920.0,69.3616,69.4009,69.3517,69.4009,20920.0
2023-05-01 15:35:00,70.59,70.59,70.54,70.55,28669.0,69.391,69.391,69.3419,69.3517,28669.0
2023-05-01 15:40:00,70.55,70.61,70.52,70.6,46481.0,69.3517,69.4107,69.3222,69.4009,46481.0
2023-05-01 15:45:00,70.61,70.71,70.61,70.71,39741.0,69.4107,69.509,69.4107,69.509,39741.0
2023-05-01 15:50:00,70.72,70.76,70.65,70.66,79228.0,69.5188,69.5582,69.45,69.4599,79228.0
2023-05-01 15:55:00,70.66,70.67,70.59,70.59,81961.0,69.4599,69.4697,69.391,69.391,81961.0
2023-05-02 09:30:00,70.43,70.53,70.14,70.2,42596.0,69.2338,69.3321,68.9487,69.0077,42596.0
2023-05-02 09:35:00,70.21,70.25,70.04,70.21,37259.0,69.0175,69.0568,68.8504,69.0175,37259.0
2023-05-02 09:40:00,70.23,70.32,70.11,70.14,37485.0,69.0372,69.1256,68.9192,68.9487,37485.0
2023-05-02 09:45:00,70.13,70.25,69.96,69.99,70666.0,68.9389,69.0568,68.7717,68.8012,70666.0
2023-05-02 09:50:00,69.98,70.14,69.98,70.12,33746.0,68.7914,68.9487,68.7914,68.929,33746.0
2023-05-02 09:55:00,70.13,70.27,70.12,70.27,23031.0,68.9389,69.0765,68.929,69.0765,23031.0
2023-05-02 10:00:00,70.29,70.32,70.1,70.14,41658.0,69.0961,69.1256,68.9094,68.9487,41658.0
2023-05-02 10:05:00,70.13,70.14,69.91,69.97,70831.0,68.9389,68.9487,68.7226,68.7816,70831.0
2023-05-02 10:10:00,69.98,70.0,69.76,69.8,42025.0,68.7914,68.8111,68.5751,68.6145,42025.0
2023-05-02 10:15:00,69.8,69.9,69.75,69.84,20964.0,68.6145,68.7128,68.5653,68.6538,20964.0
2023-05-02 10:20:00,69.85,69.85,69.47,69.47,63201.0,68.6636,68.6636,68.2901,68.2901,63201.0
2023-05-02 10:25:00,69.47,69.55,69.42,69.55,40252.0,68.2901,68.3687,68.2409,68.3687,40252.0
2023-05-02 10:30:00,69.55,69.55,69.32,69.35,55746.0,68.3687,68.3687,68.1426,68.1721,55746.0
2023-05-02 10:35:00,69.36,69.47,69.25,69.34,31660.0,68.1819,68.2901,68.0738,68.1623,31660.0
2023-05-02 10:40:00,69.33,69.41,69.28,69.29,50962.0,68.1524,68.2311,68.1033,68.1131,50962.0
2023-05-02 10:45:00,69.3,69.33,69.21,69.28,36496.0,68.123,68.1524,68.0345,68.1033,36496.0
2023-05-02 10:50:00,69.26,69.34,69.18,69.29,48019.0,68.0836,68.1623,68.005,68.1131,48019.0
2023-05-02 10:55:00,69.29,69.35,69.27,69.28,40579.0,68.1131,68.1721,68.0935,68.1033,40579.0
2023-05-02 11:00:00,69.28,69.33,69.12,69.32,58771.0,68.1033,68.1524,67.946,68.1426,58771.0
2023-05-02 11:05:00,69.31,69.35,69.25,69.33,32251.0,68.1328,68.1721,68.0738,68.1524,32251.0
2023-05-02 11:10:00,69.33,69.4,69.33,69.38,19699.0,68.1524,68.2213,68.1524,68.2016,19699.0
2023-05-02 11:15:00,69.36,69.41,69.27,69.28,25399.0,68.1819,68.2311,68.0935,68.1033,25399.0
2023-05-02 11:20:00,69.28,69.34,69.23,69.3,41020.0,68.1033,68.1623,68.0541,68.123,41020.0
2023-05-02 11:25:00,69.3,69.36,69.22,69.35,40375.0,68.123,68.1819,68.0443,68.1721,40375.0
2023-05-02 11:30:00,69.35,69.37,69.18,69.3,71929.0,68.1721,68.1918,68.005,68.123,71929.0
2023-05-02 11:35:00,69.3,69.45,69.28,69.42,38768.0,68.123,68.2704,68.1033,68.2409,38768.0
2023-05-02 11:40:00,69.43,69.56,69.42,69.56,31203.0,68.2507,68.3785,68.2409,68.3785,31203.0
2023-05-02 11:45:00,69.56,69.62,69.52,69.62,42887.0,68.3785,68.4375,68.3392,68.4375,42887.0
2023-05-02 11:50:00,69.61,69.65,69.43,69.53,32121.0,68.4277,68.467,68.2507,68.349,32121.0
2023-05-02 11:55:00,69.54,69.55,69.41,69.46,12009.0,68.3589,68.3687,68.2311,68.2802,12009.0
2023-05-02 12:00:00,69.45,69.52,69.38,69.43,22932.0,68.2704,68.3392,68.2016,68.2507,22932.0
2023-05-02 12:05:00,69.42,69.57,69.41,69.54,15777.0,68.2409,68.3884,68.2311,68.3589,15777.0
2023-05-02 12:10:00,69.54,69.62,69.5,69.61,11617.0,68.3589,68.4375,68.3196,68.4277,11617.0
2023-05-02 12:15:00,69.62,69.7,69.55,69.7,37241.0,68.4375,68.5162,68.3687,68.5162,37241.0
2023-05-02 12:20:00,69.7,69.7,69.62,69.66,15081.0,68.5162,68.5162,68.4375,68.4768,15081.0
2023-05-02 12:25:00,69.67,69.7,69.63,69.66,10593.0,68.4867,68.5162,68.4473,68.4768,10593.0
2023-05-02 12:30:00,69.65,69.67,69.59,69.59,31940.0,68.467,68.4867,68.408,68.408,31940.0
2023-05-02 12:35:00,69.59,69.71,69.59,69.65,30502.0,68.408,68.526,68.408,68.467,30502.0
2023-05-02 12:40:00,69.65,69.67,69.61,69.65,10252.0,68.467,68.4867,68.4277,68.467,10252.0
2023-05-02 12:45:00,69.66,69.73,69.66,69.71,14298.0,68.4768,68.5457,68.4768,68.526,14298.0
2023-05-02 12:50:00,69.71,69.82,69.71,69.82,11347.0,68.526,68.6341,68.526,68.6341,11347.0
2023-05-02 12:55:00,69.82,69.83,69.75,69.83,22264.0,68.6341,68.644,68.5653,68.644,22264.0
2023-05-02 13:00:00,69.82,69.91,69.8,69.89,40348.0,68.6341,68.7226,68.6145,68.7029,40348.0
2023-05-02 13:05:00,69.89,69.93,69.89,69.91,43697.0,68.7029,68.7423,68.7029,68.7226,43697.0
2023-05-02 13:10:00,69.91,69.95,69.87,69.87,15847.0,68.7226,68.7619,68.6833,68.6833,15847.0
2023-05-02 13:15:00,69.88,69.94,69.88,69.88,23219.0,68.6931,68.7521,68.6931,68.6931,23219.0
2023-05-02 13:20:00,69.89,69.97,69.88,69.97,31881.0,68.7029,68.7816,68.6931,68.7816,31881.0
2023-05-02 13:25:00,69.97,70.02,69.97,69.98,20655.0,68.7816,68.8307,68.7816,68.7914,20655.0
2023-05-02 13:30:00,69.99,70.02,69.96,69.99,25448.0,68.8012,68.8307,68.7717,68.8012,25448.0
2023-05-02 13:35:00,70.0,70.04,70.0,70.03,11221.0,68.8111,68.8504,68.8111,68.8406,11221.0
2023-05-02 13:40:00,70.02,70.03,70.0,70.0,11336.0,68.8307,68.8406,68.8111,68.8111,11336.0
2023-05-02 13:45:00,70.01,70.08,70.01,70.08,10616.0,68.8209,68.8897,68.8209,68.8897,10616.0
2023-05-02 13:50:00,70.08,70.16,70.08,70.14,23953.0,68.8897,68.9683,68.8897,68.9487,23953.0
2023-05-02 13:55:00,70.15,70.15,70.05,70.05,25526.0,68.9585,68.9585,68.8602,68.8602,25526.0
2023-05-02 14:00:00,70.05,70.05,69.93,69.99,20503.0,68.8602,68.8602,68.7423,68.8012,20503.0
2023-05-02 14:05:00,69.99,70.0,69.95,69.95,15559.0,68.8012,68.8111,68.7619,68.7619,15559.0
2023-05-02 14:10:00,69.96,69.98,69.83,69.83,17021.0,68.7717,68.7914,68.644,68.644,17021.0
2023-05-02 14:15:00,69.84,69.9,69.81,69.9,20606.0,68.6538,68.7128,68.6243,68.7128,20606.0
2023-05-02 14:20:00,69.91,69.92,69.85,69.89,25262.0,68.7226,68.7324,68.6636,68.7029,25262.0
2023-05-02 14:25:00,69.9,69.93,69.86,69.92,24582.0,68.7128,68.7423,68.6734,68.7324,24582.0
2023-05-02 14:30:00,69.93,69.96,69.9,69.92,18912.0,68.7423,68.7717,68.7128,68.7324,18912.0
2023-05-02 14:35:00,69.93,70.06,69.93,70.03,25860.0,68.7423,68.87,68.7423,68.8406,25860.0
2023-05-02 14:40:00,70.02,70.05,69.96,70.03,18324.0,68.8307,68.8602,68.7717,68.8406,18324.0
2023-05-02 14:45:00,70.03,70.15,70.03,70.15,25773.0,68.8406,68.9585,68.8406,68.9585,25773.0
2023-05-02 14:50:00,70.16,70.21,70.12,70.16,39658.0,68.9683,69.0175,68.929,68.9683,39658.0
2023-05-02 14:55:00,70.16,70.21,70.13,70.2,33486.0,68.9683,69.0175,68.9389,69.0077,33486.0
2023-05-02 15:00:00,70.2,70.25,70.15,70.17,33833.0,69.0077,69.0568,68.9585,68.9782,33833.0
2023-05-02 15:05:00,70.19,70.24,70.17,70.24,23874.0,68.9978,69.047,68.9782,69.047,23874.0
2023-05-02 15:10:00,70.23,70.33,70.23,70.31,45666.0,69.0372,69.1355,69.0372,69.1158,45666.0
2023-05-02 15:15:00,70.31,70.36,70.2,70.3,69582.0,69.1158,69.165,69.0077,69.106,69582.0
2023-05-02 15:20:00,70.31,70.37,70.29,70.34,47829.0,69.1158,69.1748,69.0961,69.1453,47829.0
2023-05-02 15:25:00,70.35,70.44,70.34,70.43,44123.0,69.1551,69.2436,69.1453,69.2338,44123.0
2023-05-02 15:30:00,70.44,70.44,70.29,70.31,80209.0,69.2436,69.2436,69.0961,69.1158,80209.0
2023-05-02 15:35:00,70.3,70.36,70.25,70.34,44424.0,69.106,69.165,69.0568,69.1453,44424.0
2023-05-02 15:40:00,70.34,70.37,70.3,70.36,39749.0,69.1453,69.1748,69.106,69.165,39749.0
2023-05-02 15:45:00,70.37,70.38,70.23,70.26,44470.0,69.1748,69.1846,69.0372,69.0666,44470.0
2023-05-02 15:50:00,70.26,70.41,70.22,70.38,47026.0,69.0666,69.2141,69.0273,69.1846,47026.0
2023-05-02 15:55:00,70.37,70.4,70.3,70.31,224320.0,69.1748,69.2043,69.106,69.1158,224320.0
2023-05-03 09:30:00,70.62,71.13,70.55,70.98,59759.0,69.4205,69.9219,69.3517,69.7744,59759.0
2023-05-03 09:35:00,71.0,71.3,70.96,71.24,90264.0,69.7941,70.089,69.7548,70.03,90264.0
2023-05-03 09:40:00,71.25,71.32,71.17,71.3,48763.0,70.0398,70.1086,69.9612,70.089,48763.0
2023-05-03 09:45:00,71.31,71.51,71.24,71.51,66167.0,70.0988,70.2954,70.03,70.2954,66167.0
2023-05-03 09:50:00,71.53,71.63,71.49,71.59,63793.0,70.3151,70.4134,70.2758,70.3741,63793.0
2023-05-03 09:55:00,71.57,71.68,71.56,71.68,24103.0,70.3544,70.4625,70.3446,70.4625,24103.0
2023-05-03 10:00:00,71.7,71.73,71.55,71.61,42993.0,70.4822,70.5117,70.3347,70.3937,42993.0
2023-05-03 10:05:00,71.62,71.68,71.56,71.58,135027.0,70.4036,70.4625,70.3446,70.3642,135027.0
2023-05-03 10:10:00,71.57,71.65,71.33,71.42,86318.0,70.3544,70.433,70.1185,70.2069,86318.0
2023-05-03 10:15:00,71.4,71.5,71.38,71.5,15483.0,70.1873,70.2856,70.1676,70.2856,15483.0
2023-05-03 10:20:00,71.5,71.53,71.45,71.5,12544.0,70.2856,70.3151,70.2364,70.2856,12544.0
2023-05-03 10:25:00,71.49,71.52,71.39,71.42,14100.0,70.2758,70.3052,70.1775,70.2069,14100.0
2023-05-03 10:30:00,71.41,71.47,71.36,71.47,23769.0,70.1971,70.2561,70.148,70.2561,23769.0
2023-05-03 10:35:00,71.46,71.52,71.34,71.34,15146.0,70.2463,70.3052,70.1283,70.1283,15146.0
2023-05-03 10:40:00,71.33,71.36,71.2,71.22,18568.0,70.1185,70.148,69.9907,70.0103,18568.0
2023-05-03 10:45:00,71.23,71.3,71.13,71.28,33194.0,70.0202,70.089,69.9219,70.0693,33194.0
2023-05-03 10:50:00,71.3,71.36,71.21,71.21,21746.0,70.089,70.148,70.0005,70.0005,21746.0
2023-05-03 10:55:00,71.22,71.34,71.22,71.27,13720.0,70.0103,70.1283,70.0103,70.0595,13720.0
2023-05-03 11:00:00,71.29,71.32,71.19,71.25,24119.0,70.0792,70.1086,69.9809,70.0398,24119.0
2023-05-03 11:05:00,71.26,71.26,71.07,71.08,63865.0,70.0497,70.0497,69.8629,69.8727,63865.0
2023-05-03 11:10:00,71.08,71.18,71.07,71.16,32091.0,69.8727,69.971,69.8629,69.9514,32091.0
2023-05-03 11:15:00,71.16,71.21,71.12,71.18,23332.0,69.9514,70.0005,69.912,69.971,23332.0
2023-05-03 11:20:00,71.18,71.21,71.15,71.17,22037.0,69.971,70.0005,69.9415,69.9612,22037.0
2023-05-03 11:25:00,71.15,71.15,71.07,71.07,13884.0,69.9415,69.9415,69.8629,69.8629,13884.0
2023-05-03 11:30:00,71.06,71.07,71.03,71.04,18951.0,69.8531,69.8629,69.8236,69.8334,18951.0
2023-05-03 11:35:00,71.06,71.16,71.04,71.12,117853.0,69.8531,69.9514,69.8334,69.912,117853.0
2023-05-03 11:40:00,71.12,71.14,71.07,71.09,15193.0,69.912,69.9317,69.8629,69.8826,15193.0
2023-05-03 11:45:00,71.11,71.17,71.11,71.11,19140.0,69.9022,69.9612,69.9022,69.9022,19140.0
2023-05-03 11:50:00,71.11,71.18,71.09,71.18,10833.0,69.9022,69.971,69.8826,69.971,10833.0
2023-05-03 11:55:00,71.18,71.24,71.16,71.22,17578.0,69.971,70.03,69.9514,70.0103,17578.0
2023-05-03 12:00:00,71.24,71.29,71.23,71.27,36455.0,70.03,70.0792,70.0202,70.0595,36455.0
2023-05-03 12:05:00,71.25,71.29,71.22,71.26,11665.0,70.0398,70.0792,70.0103,70.0497,11665.0
2023-05-03 12:10:00,71.27,71.27,71.17,71.18,9920.0,70.0595,70.0595,69.9612,69.971,9920.0
2023-05-03 12:15:00,71.17,71.17,71.08,71.08,23302.0,69.9612,69.9612,69.8727,69.8727,23302.0
2023-05-03 12:20:00,71.07,71.12,71.03,71.12,4800.0,69.8629,69.912,69.8236,69.912,4800.0
2023-05-03 12:25:00,71.12,71.21,71.11,71.21,12229.0,69.912,70.0005,69.9022,70.0005,12229.0
2023-05-03 12:30:00,71.21,71.24,71.19,71.22,8576.0,70.0005,70.03,69.9809,70.0103,8576.0
2023-05-03 12:35:00,71.21,71.23,71.19,71.2,12987.0,70.0005,70.0202,69.9809,69.9907,12987.0
2023-05-03 12:40:00,71.21,71.23,71.18,71.22,6245.0,70.0005,70.0202,69.971,70.0103,6245.0
2023-05-03 12:45:00,71.23,71.26,71.23,71.24,10020.0,70.0202,70.0497,70.0202,70.03,10020.0
2023-05-03 12:50:00,71.24,71.3,71.24,71.27,9376.0,70.03,70.089,70.03,70.0595,9376.0
2023-05-03 12:55:00,71.25,71.35,71.24,71.35,5461.0,70.0398,70.1381,70.03,70.1381,5461.0
2023-05-03 13:00:00,71.36,71.37,71.33,71.35,11526.0,70.148,70.1578,70.1185,70.1381,11526.0
2023-05-03 13:05:00,71.34,71.35,71.3,71.31,19175.0,70.1283,70.1381,70.089,70.0988,19175.0
2023-05-03 13:10:00,71.3,71.33,71.29,71.29,8006.0,70.089,70.1185,70.0792,70.0792,8006.0
2023-05-03 13:15:00,71.28,71.31,71.27,71.27,16480.0,70.0693,70.0988,70.0595,70.0595,16480.0
2023-05-03 13:20:00,71.27,71.3,71.25,71.28,12968.0,70.0595,70.089,70.0398,70.0693,12968.0
2023-05-03 13:25:00,71.29,71.41,71.29,71.4,13540.0,70.0792,70.1971,70.0792,70.1873,13540.0
2023-05-03 13:30:00,71.4,71.43,71.4,71.42,32794.0,70.1873,70.2168,70.1873,70.2069,32794.0
2023-05-03 13:35:00,71.43,71.45,71.37,71.37,23663.0,70.2168,70.2364,70.1578,70.1578,23663.0
2023-05-03 13:40:00,71.38,71.43,71.36,71.42,8200.0,70.1676,70.2168,70.148,70.2069,8200.0
2023-05-03 13:45:00,71.43,71.43,71.34,71.34,8705.0,70.2168,70.2168,70.1283,70.1283,8705.0
2023-05-03 13:50:00,71.35,71.36,71.3,71.32,6187.0,70.1381,70.148,70.089,70.1086,6187.0
2023-05-03 13:55:00,71.33,71.4,71.33,71.37,33044.0,70.1185,70.1873,70.1185,70.1578,33044.0
2023-05-03 14:00:00,71.35,71.46,71.15,71.28,63140.0,70.1381,70.2463,69.9415,70.0693,63140.0
2023-05-03 14:05:00,71.28,71.41,71.13,71.28,30431.0,70.0693,70.1971,69.9219,70.0693,30431.0
2023-05-03 14:10:00,71.29,71.38,71.14,71.38,15733.0,70.0792,70.1676,69.9317,70.1676,15733.0
2023-05-03 14:15:00,71.39,71.53,71.38,71.47,22758.0,70.1775,70.3151,70.1676,70.2561,22758.0
2023-05-03 14:20:00,71.48,71.63,71.46,71.58,12507.0,70.2659,70.4134,70.2463,70.3642,12507.0
2023-05-03 14:25:00,71.57,71.72,71.54,71.55,16038.0,70.3544,70.5019,70.3249,70.3347,16038.0
2023-05-03 14:30:00,71.56,71.61,71.4,71.43,31411.0,70.3446,70.3937,70.1873,70.2168,31411.0
2023-05-03 14:35:00,71.39,71.66,71.17,71.65,80890.0,70.1775,70.4429,69.9612,70.433,80890.0
2023-05-03 14:40:00,71.63,71.93,71.49,71.6,75934.0,70.4134,70.7083,70.2758,70.3839,75934.0
2023-05-03 14:45:00,71.61,71.76,71.6,71.65,61085.0,70.3937,70.5412,70.3839,70.433,61085.0
2023-05-03 14:50:00,71.64,71.71,71.34,71.63,60778.0,70.4232,70.492,70.1283,70.4134,60778.0
2023-05-03 14:55:00,71.62,71.88,71.57,71.74,59163.0,70.4036,70.6591,70.3544,70.5215,59163.0
2023-05-03 15:00:00,71.73,71.79,71.49,71.68,60960.0,70.5117,70.5707,70.2758,70.4625,60960.0
2023-05-03 15:05:00,71.66,71.82,71.35,71.45,93683.0,70.4429,70.6002,70.1381,70.2364,93683.0
2023-05-03 15:10:00,71.41,71.43,71.15,71.2,72074.0,70.1971,70.2168,69.9415,69.9907,72074.0
2023-05-03 15:15:00,71.2,71.33,71.07,71.18,43577.0,69.9907,70.1185,69.8629,69.971,43577.0
2023-05-03 15:20:00,71.16,71.27,70.9,71.18,42467.0,69.9514,70.0595,69.6958,69.971,42467.0
2023-05-03 15:25:00,71.2,71.31,70.9,70.9,37837.0,69.9907,70.0988,69.6958,69.6958,37837.0
2023-05-03 15:30:00,70.89,70.93,70.72,70.87,42039.0,69.6859,69.7253,69.5188,69.6663,42039.0
2023-05-03 15:35:00,70.88,70.9,70.81,70.82,30396.0,69.6761,69.6958,69.6073,69.6171,30396.0
2023-05-03 15:40:00,70.78,70.83,70.71,70.78,28610.0,69.5778,69.627,69.509,69.5778,28610.0
2023-05-03 15:45:00,70.77,70.85,70.7,70.78,46714.0,69.568,69.6466,69.4992,69.5778,46714.0
2023-05-03 15:50:00,70.78,70.84,70.67,70.73,57873.0,69.5778,69.6368,69.4697,69.5287,57873.0
2023-05-03 15:55:00,70.72,70.76,70.62,70.74,225891.0,69.5188,69.5582,69.4205,69.5385,225891.0
2023-05-04 09:30:00,70.51,70.9,70.51,70.78,55792.0,69.3124,69.6958,69.3124,69.5778,55792.0
2023-05-04 09:35:00,70.76,70.83,70.51,70.53,56786.0,69.5582,69.627,69.3124,69.3321,56786.0
2023-05-04 09:40:00,70.55,70.55,70.07,70.13,126390.0,69.3517,69.3517,68.8799,68.9389,126390.0
2023-05-04 09:45:00,70.14,70.27,70.11,70.21,43133.0,68.9487,69.0765,68.9192,69.0175,43133.0
2023-05-04 09:50:00,70.23,70.62,70.15,70.62,35874.0,69.0372,69.4205,68.9585,69.4205,35874.0
2023-05-04 09:55:00,70.63,70.64,70.5,70.55,24960.0,69.4304,69.4402,69.3026,69.3517,24960.0
2023-05-04 10:00:00,70.52,70.62,70.47,70.57,19029.0,69.3222,69.4205,69.2731,69.3714,19029.0
2023-05-04 10:05:00,70.59,70.63,70.46,70.49,11531.0,69.391,69.4304,69.2633,69.2927,11531.0
2023-05-04 10:10:00,70.5,70.64,70.5,70.53,14206.0,69.3026,69.4402,69.3026,69.3321,14206.0
2023-05-04 10:15:00,70.5,70.65,70.34,70.54,53747.0,69.3026,69.45,69.1453,69.3419,53747.0
2023-05-04 10:20:00,70.55,70.55,70.19,70.33,57855.0,69.3517,69.3517,68.9978,69.1355,57855.0
2023-05-04 10:25:00,70.32,70.32,70.13,70.2,36089.0,69.1256,69.1256,68.9389,69.0077,36089.0
2023-05-04 10:30:00,70.17,70.2,70.06,70.09,28556.0,68.9782,69.0077,68.87,68.8995,28556.0
2023-05-04 10:35:00,70.09,70.25,70.01,70.04,25722.0,68.8995,69.0568,68.8209,68.8504,25722.0
2023-05-04 10:40:00,70.04,70.23,70.02,70.03,29663.0,68.8504,69.0372,68.8307,68.8406,29663.0
2023-05-04 10:45:00,70.02,70.34,70.01,70.22,37374.0,68.8307,69.1453,68.8209,69.0273,37374.0
2023-05-04 10:50:00,70.21,70.25,70.07,70.24,36525.0,69.0175,69.0568,68.8799,69.047,36525.0
2023-05-04 10:55:00,70.27,70.29,69.9,69.92,66096.0,69.0765,69.0961,68.7128,68.7324,66096.0
2023-05-04 11:00:00,69.91,69.99,69.76,69.81,69363.0,68.7226,68.8012,68.5751,68.6243,69363.0
2023-05-04 11:05:00,69.83,70.17,69.79,70.15,72400.0,68.644,68.9782,68.6046,68.9585,72400.0
2023-05-04 11:10:00,70.14,70.25,70.1,70.2,27240.0,68.9487,69.0568,68.9094,69.0077,27240.0
2023-05-04 11:15:00,70.21,70.26,70.02,70.05,34668.0,69.0175,69.0666,68.8307,68.8602,34668.0
2023-05-04 11:20:00,70.04,70.13,70.0,70.01,19640.0,68.8504,68.9389,68.8111,68.8209,19640.0
2023-05-04 11:25:00,69.99,70.09,69.97,69.98,25456.0,68.8012,68.8995,68.7816,68.7914,25456.0
2023-05-04 11:30:00,69.97,70.02,69.88,69.94,27221.0,68.7816,68.8307,68.6931,68.7521,27221.0
2023-05-04 11:35:00,69.93,69.97,69.84,69.95,18822.0,68.7423,68.7816,68.6538,68.7619,18822.0
2023-05-04 11:40:00,69.97,70.02,69.91,69.96,13561.0,68.7816,68.8307,68.7226,68.7717,13561.0
2023-05-04 11:45:00,69.96,69.98,69.86,69.86,19115.0,68.7717,68.7914,68.6734,68.6734,19115.0
2023-05-04 11:50:00,69.88,69.88,69.78,69.81,53340.0,68.6931,68.6931,68.5948,68.6243,53340.0
2023-05-04 11:55:00,69.81,69.85,69.74,69.81,25245.0,68.6243,68.6636,68.5555,68.6243,25245.0
2023-05-04 12:00:00,69.81,69.84,69.69,69.7,16597.0,68.6243,68.6538,68.5063,68.5162,16597.0
2023-05-04 12:05:00,69.69,69.7,69.57,69.62,67441.0,68.5063,68.5162,68.3884,68.4375,67441.0
2023-05-04 12:10:00,69.61,69.63,69.48,69.49,16170.0,68.4277,68.4473,68.2999,68.3097,16170.0
2023-05-04 12:15:00,69.49,69.64,69.48,69.53,46037.0,68.3097,68.4572,68.2999,68.349,46037.0
2023-05-04 12:20:00,69.54,69.76,69.54,69.74,17184.0,68.3589,68.5751,68.3589,68.5555,17184.0
2023-05-04 12:25:00,69.74,69.76,69.64,69.69,22689.0,68.5555,68.5751,68.4572,68.5063,22689.0
2023-05-04 12:30:00,69.7,69.75,69.56,69.61,31149.0,68.5162,68.5653,68.3785,68.4277,31149.0
2023-05-04 12:35:00,69.61,69.65,69.58,69.63,15474.0,68.4277,68.467,68.3982,68.4473,15474.0
2023-05-04 12:40:00,69.63,69.69,69.61,69.61,17506.0,68.4473,68.5063,68.4277,68.4277,17506.0
2023-05-04 12:45:00,69.6,69.7,69.57,69.7,13636.0,68.4179,68.5162,68.3884,68.5162,13636.0
2023-05-04 12:50:00,69.71,69.75,69.65,69.68,12000.0,68.526,68.5653,68.467,68.4965,12000.0
2023-05-04 12:55:00,69.69,69.91,69.69,69.91,27047.0,68.5063,68.7226,68.5063,68.7226,27047.0
2023-05-04 13:00:00,69.93,69.96,69.84,69.86,14644.0,68.7423,68.7717,68.6538,68.6734,14644.0
2023-05-04 13:05:00,69.86,70.01,69.86,70.0,18716.0,68.6734,68.8209,68.6734,68.8111,18716.0
2023-05-04 13:10:00,69.99,70.05,69.96,69.97,20661.0,68.8012,68.8602,68.7717,68.7816,20661.0
2023-05-04 13:15:00,69.97,70.08,69.97,70.01,21828.0,68.7816,68.8897,68.7816,68.8209,21828.0
2023-05-04 13:20:00,70.0,70.16,70.0,70.11,27030.0,68.8111,68.9683,68.8111,68.9192,27030.0
2023-05-04 13:25:00,70.11,70.11,69.97,70.07,16191.0,68.9192,68.9192,68.7816,68.8799,16191.0
2023-05-04 13:30:00,70.07,70.17,70.07,70.17,12031.0,68.8799,68.9782,68.8799,68.9782,12031.0
2023-05-04 13:35:00,70.17,70.17,70.11,70.13,12023.0,68.9782,68.9782,68.9192,68.9389,12023.0
2023-05-04 13:40:00,70.14,70.14,70.07,70.08,13956.0,68.9487,68.9487,68.8799,68.8897,13956.0
2023-05-04 13:45:00,70.08,70.09,69.97,70.0,35906.0,68.8897,68.8995,68.7816,68.8111,35906.0
2023-05-04 13:50:00,69.99,69.99,69.89,69.97,34296.0,68.8012,68.8012,68.7029,68.7816,34296.0
2023-05-04 13:55:00,69.98,70.05,69.95,70.02,26716.0,68.7914,68.8602,68.7619,68.8307,26716.0
2023-05-04 14:00:00,70.03,70.06,69.94,69.96,20756.0,68.8406,68.87,68.7521,68.7717,20756.0
2023-05-04 14:05:00,69.96,70.02,69.92,69.97,11816.0,68.7717,68.8307,68.7324,68.7816,11816.0
2023-05-04 14:10:00,69.96,69.99,69.9,69.94,11708.0,68.7717,68.8012,68.7128,68.7521,11708.0
2023-05-04 14:15:00,69.94,69.96,69.9,69.92,14691.0,68.7521,68.7717,68.7128,68.7324,14691.0
2023-05-04 14:20:00,69.92,69.94,69.77,69.78,17212.0,68.7324,68.7521,68.585,68.5948,17212.0
2023-05-04 14:25:00,69.79,69.79,69.66,69.66,14395.0,68.6046,68.6046,68.4768,68.4768,14395.0
2023-05-04 14:30:00,69.64,69.65,69.54,69.6,12403.0,68.4572,68.467,68.3589,68.4179,12403.0
2023-05-04 14:35:00,69.6,69.7,69.59,69.61,23765.0,68.4179,68.5162,68.408,68.4277,23765.0
2023-05-04 14:40:00,69.6,69.61,69.54,69.58,8339.0,68.4179,68.4277,68.3589,68.3982,8339.0
2023-05-04 14:45:00,69.56,69.63,69.52,69.54,19525.0,68.3785,68.4473,68.3392,68.3589,19525.0
2023-05-04 14:50:00,69.53,69.63,69.5,69.61,24984.0,68.349,68.4473,68.3196,68.4277,24984.0
2023-05-04 14:55:00,69.62,69.67,69.58,69.67,26314.0,68.4375,68.4867,68.3982,68.4867,26314.0
2023-05-04 15:00:00,69.69,69.77,69.68,69.77,14465.0,68.5063,68.585,68.4965,68.585,14465.0
2023-05-04 15:05:00,69.76,69.92,69.75,69.8,35136.0,68.5751,68.7324,68.5653,68.6145,35136.0
2023-05-04 15:10:00,69.8,69.8,69.63,69.63,18189.0,68.6145,68.6145,68.4473,68.4473,18189.0
2023-05-04 15:15:00,69.63,69.64,69.51,69.53,17069.0,68.4473,68.4572,68.3294,68.349,17069.0
2023-05-04 15:20:00,69.54,69.56,69.46,69.55,22176.0,68.3589,68.3785,68.2802,68.3687,22176.0
2023-05-04 15:25:00,69.56,69.61,69.53,69.59,30608.0,68.3785,68.4277,68.349,68.408,30608.0
2023-05-04 15:30:00,69.58,69.62,69.54,69.58,29354.0,68.3982,68.4375,68.3589,68.3982,29354.0
2023-05-04 15:35:00,69.58,69.71,69.57,69.65,57035.0,68.3982,68.526,68.3884,68.467,57035.0
2023-05-04 15:40:00,69.64,69.68,69.52,69.53,52178.0,68.4572,68.4965,68.3392,68.349,52178.0
2023-05-04 15:45:00,69.52,69.61,69.44,69.61,48956.0,68.3392,68.4277,68.2606,68.4277,48956.0
2023-05-04 15:50:00,69.6,69.64,69.51,69.59,84123.0,68.4179,68.4572,68.3294,68.408,84123.0
2023-05-04 15:55:00,69.59,69.67,69.55,69.59,84466.0,68.408,68.4867,68.3687,68.408,84466.0
2023-05-05 09:30:00,70.17,70.36,70.16,70.28,52580.0,68.9782,69.165,68.9683,69.0863,52580.0
2023-05-05 09:35:00,70.28,70.28,70.1,70.12,50714.0,69.0863,69.0863,68.9094,68.929,50714.0
2023-05-05 09:40:00,70.12,70.47,70.12,70.43,124657.0,68.929,69.2731,68.929,69.2338,124657.0
2023-05-05 09:45:00,70.43,70.54,70.38,70.41,69611.0,69.2338,69.3419,69.1846,69.2141,69611.0
2023-05-05 09:50:00,70.41,70.45,70.21,70.21,50643.0,69.2141,69.2534,69.0175,69.0175,50643.0
2023-05-05 09:55:00,70.25,70.26,70.14,70.2,20552.0,69.0568,69.0666,68.9487,69.0077,20552.0
2023-05-05 10:00:00,70.2,70.33,70.05,70.13,34747.0,69.0077,69.1355,68.8602,68.9389,34747.0
2023-05-05 10:05:00,70.14,70.22,70.03,70.2,17099.0,68.9487,69.0273,68.8406,69.0077,17099.0
2023-05-05 10:10:00,70.21,70.25,70.13,70.2,22341.0,69.0175,69.0568,68.9389,69.0077,22341.0
2023-05-05 10:15:00,70.19,70.33,70.15,70.33,21428.0,68.9978,69.1355,68.9585,69.1355,21428.0
2023-05-05 10:20:00,70.34,70.43,70.15,70.16,21865.0,69.1453,69.2338,68.9585,68.9683,21865.0
2023-05-05 10:25:00,70.16,70.19,70.02,70.14,25977.0,68.9683,68.9978,68.8307,68.9487,25977.0
2023-05-05 10:30:00,70.17,70.23,70.16,70.23,10788.0,68.9782,69.0372,68.9683,69.0372,10788.0
2023-05-05 10:35:00,70.22,70.24,70.15,70.22,18890.0,69.0273,69.047,68.9585,69.0273,18890.0
2023-05-05 10:40:00,70.22,70.26,70.14,70.22,22809.0,69.0273,69.0666,68.9487,69.0273,22809.0
2023-05-05 10:45:00,70.2,70.2,70.04,70.06,21224.0,69.0077,69.0077,68.8504,68.87,21224.0
2023-05-05 10:50:00,70.08,70.16,70.06,70.06,18414.0,68.8897,68.9683,68.87,68.87,18414.0
2023-05-05 10:55:00,70.04,70.04,69.89,69.91,37165.0,68.8504,68.8504,68.7029,68.7226,37165.0
2023-05-05 11:00:00,69.92,70.06,69.92,70.06,29452.0,68.7324,68.87,68.7324,68.87,29452.0
2023-05-05 11:05:00,70.08,70.09,69.93,69.95,53372.0,68.8897,68.8995,68.7423,68.7619,53372.0
2023-05-05 11:10:00,69.96,70.04,69.92,70.03,23295.0,68.7717,68.8504,68.7324,68.8406,23295.0
2023-05-05 11:15:00,70.03,70.03,69.88,69.92,17020.0,68.8406,68.8406,68.6931,68.7324,17020.0
2023-05-05 11:20:00,69.93,70.04,69.91,70.04,11658.0,68.7423,68.8504,68.7226,68.8504,11658.0
2023-05-05 11:25:00,70.04,70.14,70.03,70.13,11757.0,68.8504,68.9487,68.8406,68.9389,11757.0
2023-05-05 11:30:00,70.14,70.2,70.1,70.17,16698.0,68.9487,69.0077,68.9094,68.9782,16698.0
2023-05-05 11:35:00,70.16,70.18,70.12,70.14,10512.0,68.9683,68.988,68.929,68.9487,10512.0
2023-05-05 11:40:00,70.13,70.14,70.09,70.09,10713.0,68.9389,68.9487,68.8995,68.8995,10713.0
2023-05-05 11:45:00,70.09,70.22,70.08,70.18,73256.0,68.8995,69.0273,68.8897,68.988,73256.0
2023-05-05 11:50:00,70.19,70.24,70.17,70.22,23577.0,68.9978,69.047,68.9782,69.0273,23577.0
2023-05-05 11:55:00,70.22,70.29,70.2,70.29,9345.0,69.0273,69.0961,69.0077,69.0961,9345.0
2023-05-05 12:00:00,70.29,70.31,70.25,70.26,10886.0,69.0961,69.1158,69.0568,69.0666,10886.0
2023-05-05 12:05:00,70.24,70.3,70.23,70.26,7572.0,69.047,69.106,69.0372,69.0666,7572.0
2023-05-05 12:10:00,70.26,70.32,70.24,70.24,8746.0,69.0666,69.1256,69.047,69.047,8746.0
2023-05-05 12:15:00,70.24,70.29,70.22,70.26,13191.0,69.047,69.0961,69.0273,69.0666,13191.0
2023-05-05 12:20:00,70.27,70.44,70.27,70.44,8772.0,69.0765,69.2436,69.0765,69.2436,8772.0
2023-05-05 12:25:00,70.44,70.44,70.39,70.41,19779.0,69.2436,69.2436,69.1944,69.2141,19779.0
2023-05-05 12:30:00,70.42,70.46,70.41,70.45,12076.0,69.2239,69.2633,69.2141,69.2534,12076.0
2023-05-05 12:35:00,70.45,70.45,70.39,70.4,7500.0,69.2534,69.2534,69.1944,69.2043,7500.0
2023-05-05 12:40:00,70.4,70.42,70.35,70.36,12749.0,69.2043,69.2239,69.1551,69.165,12749.0
2023-05-05 12:45:00,70.36,70.37,70.27,70.3,12377.0,69.165,69.1748,69.0765,69.106,12377.0
2023-05-05 12:50:00,70.31,70.32,70.28,70.3,11770.0,69.1158,69.1256,69.0863,69.106,11770.0
2023-05-05 12:55:00,70.28,70.44,70.28,70.44,8341.0,69.0863,69.2436,69.0863,69.2436,8341.0
2023-05-05 13:00:00,70.44,70.5,70.44,70.48,10558.0,69.2436,69.3026,69.2436,69.2829,10558.0
2023-05-05 13:05:00,70.48,70.51,70.46,70.5,8828.0,69.2829,69.3124,69.2633,69.3026,8828.0
2023-05-05 13:10:00,70.5,70.53,70.49,70.53,13096.0,69.3026,69.3321,69.2927,69.3321,13096.0
2023-05-05 13:15:00,70.52,70.57,70.51,70.57,14939.0,69.3222,69.3714,69.3124,69.3714,14939.0
2023-05-05 13:20:00,70.57,70.61,70.57,70.6,8496.0,69.3714,69.4107,69.3714,69.4009,8496.0
2023-05-05 13:25:00,70.61,70.65,70.6,70.64,11315.0,69.4107,69.45,69.4009,69.4402,11315.0
2023-05-05 13:30:00,70.64,70.7,70.62,70.63,39564.0,69.4402,69.4992,69.4205,69.4304,39564.0
2023-05-05 13:35:00,70.64,70.66,70.59,70.61,42866.0,69.4402,69.4599,69.391,69.4107,42866.0
2023-05-05 13:40:00,70.61,70.68,70.6,70.67,45357.0,69.4107,69.4795,69.4009,69.4697,45357.0
2023-05-05 13:45:00,70.68,70.69,70.65,70.67,42841.0,69.4795,69.4893,69.45,69.4697,42841.0
2023-05-05 13:50:00,70.67,70.69,70.58,70.61,110290.0,69.4697,69.4893,69.3812,69.4107,110290.0
2023-05-05 13:55:00,70.61,70.63,70.57,70.61,24731.0,69.4107,69.4304,69.3714,69.4107,24731.0
2023-05-05 14:00:00,70.62,70.62,70.58,70.61,18464.0,69.4205,69.4205,69.3812,69.4107,18464.0
2023-05-05 14:05:00,70.61,70.66,70.61,70.64,16175.0,69.4107,69.4599,69.4107,69.4402,16175.0
2023-05-05 14:10:00,70.65,70.68,70.57,70.59,24395.0,69.45,69.4795,69.3714,69.391,24395.0
2023-05-05 14:15:00,70.59,70.62,70.55,70.56,83248.0,69.391,69.4205,69.3517,69.3616,83248.0
2023-05-05 14:20:00,70.56,70.66,70.55,70.66,42063.0,69.3616,69.4599,69.3517,69.4599,42063.0
2023-05-05 14:25:00,70.66,70.73,70.65,70.7,60121.0,69.4599,69.5287,69.45,69.4992,60121.0
2023-05-05 14:30:00,70.7,70.78,70.7,70.77,67408.0,69.4992,69.5778,69.4992,69.568,67408.0
2023-05-05 14:35:00,70.76,70.81,70.76,70.8,50473.0,69.5582,69.6073,69.5582,69.5975,50473.0
2023-05-05 14:40:00,70.8,70.87,70.8,70.84,52643.0,69.5975,69.6663,69.5975,69.6368,52643.0
2023-05-05 14:45:00,70.84,70.9,70.83,70.9,94482.0,69.6368,69.6958,69.627,69.6958,94482.0
2023-05-05 14:50:00,70.9,70.94,70.9,70.93,39490.0,69.6958,69.7351,69.6958,69.7253,39490.0
2023-05-05 14:55:00,70.93,71.01,70.91,70.94,75298.0,69.7253,69.8039,69.7056,69.7351,75298.0
2023-05-05 15:00:00,70.94,70.98,70.91,70.97,37414.0,69.7351,69.7744,69.7056,69.7646,37414.0
2023-05-05 15:05:00,70.97,70.98,70.93,70.95,30901.0,69.7646,69.7744,69.7253,69.7449,30901.0
2023-05-05 15:10:00,70.94,70.95,70.91,70.94,62643.0,69.7351,69.7449,69.7056,69.7351,62643.0
2023-05-05 15:15:00,70.94,70.96,70.88,70.9,44083.0,69.7351,69.7548,69.6761,69.6958,44083.0
2023-05-05 15:20:00,70.9,70.94,70.83,70.9,28029.0,69.6958,69.7351,69.627,69.6958,28029.0
2023-05-05 15:25:00,70.89,70.92,70.86,70.91,30573.0,69.6859,69.7154,69.6565,69.7056,30573.0
2023-05-05 15:30:00,70.9,70.93,70.84,70.87,32170.0,69.6958,69.7253,69.6368,69.6663,32170.0
2023-05-05 15:35:00,70.88,70.89,70.81,70.84,25921.0,69.6761,69.6859,69.6073,69.6368,25921.0
2023-05-05 15:40:00,70.83,70.86,70.8,70.85,25357.0,69.627,69.6565,69.5975,69.6466,25357.0
2023-05-05 15:45:00,70.85,70.85,70.77,70.79,38339.0,69.6466,69.6466,69.568,69.5876,38339.0
2023-05-05 15:50:00,70.79,70.79,70.69,70.71,84651.0,69.5876,69.5876,69.4893,69.509,84651.0
2023-05-05 15:55:00,70.71,70.79,70.66,70.79,133802.0,69.509,69.5876,69.4599,69.5876,133802.0
2023-05-08 09:30:00,70.87,71.12,70.87,70.87,45662.0,69.6663,69.912,69.6663,69.6663,45662.0
2023-05-08 09:35:00,70.91,71.02,70.91,70.98,25160.0,69.7056,69.8137,69.7056,69.7744,25160.0
2023-05-08 09:40:00,70.98,71.0,70.74,70.75,38169.0,69.7744,69.7941,69.5385,69.5483,38169.0
2023-05-08 09:45:00,70.75,70.76,70.54,70.54,49350.0,69.5483,69.5582,69.3419,69.3419,49350.0
2023-05-08 09:50:00,70.54,70.58,70.37,70.5,134777.0,69.3419,69.3812,69.1748,69.3026,134777.0
2023-05-08 09:55:00,70.49,70.57,70.46,70.5,24602.0,69.2927,69.3714,69.2633,69.3026,24602.0
2023-05-08 10:00:00,70.5,70.66,70.47,70.66,19223.0,69.3026,69.4599,69.2731,69.4599,19223.0
2023-05-08 10:05:00,70.66,70.66,70.51,70.52,23308.0,69.4599,69.4599,69.3124,69.3222,23308.0
2023-05-08 10:10:00,70.53,70.67,70.48,70.63,20625.0,69.3321,69.4697,69.2829,69.4304,20625.0
2023-05-08 10:15:00,70.63,70.8,70.63,70.78,15235.0,69.4304,69.5975,69.4304,69.5778,15235.0
2023-05-08 10:20:00,70.77,70.8,70.68,70.73,17228.0,69.568,69.5975,69.4795,69.5287,17228.0
2023-05-08 10:25:00,70.73,70.75,70.68,70.73,17830.0,69.5287,69.5483,69.4795,69.5287,17830.0
2023-05-08 10:30:00,70.75,70.85,70.75,70.84,15182.0,69.5483,69.6466,69.5483,69.6368,15182.0
2023-05-08 10:35:00,70.84,70.84,70.74,70.81,56099.0,69.6368,69.6368,69.5385,69.6073,56099.0
2023-05-08 10:40:00,70.81,70.93,70.78,70.82,54423.0,69.6073,69.7253,69.5778,69.6171,54423.0
2023-05-08 10:45:00,70.83,70.86,70.76,70.8,17098.0,69.627,69.6565,69.5582,69.5975,17098.0
2023-05-08 10:50:00,70.8,70.83,70.77,70.81,20753.0,69.5975,69.627,69.568,69.6073,20753.0
2023-05-08 10:55:00,70.81,70.87,70.79,70.81,35298.0,69.6073,69.6663,69.5876,69.6073,35298.0
2023-05-08 11:00:00,70.82,70.89,70.79,70.88,10091.0,69.6171,69.6859,69.5876,69.6761,10091.0
2023-05-08 11:05:00,70.89,70.89,70.84,70.86,8470.0,69.6859,69.6859,69.6368,69.6565,8470.0
2023-05-08 11:10:00,70.85,70.88,70.72,70.72,95558.0,69.6466,69.6761,69.5188,69.5188,95558.0
2023-05-08 11:15:00,70.72,70.75,70.69,70.74,33096.0,69.5188,69.5483,69.4893,69.5385,33096.0
2023-05-08 11:20:00,70.72,70.72,70.66,70.7,21266.0,69.5188,69.5188,69.4599,69.4992,21266.0
2023-05-08 11:25:00,70.69,70.7,70.62,70.62,22793.0,69.4893,69.4992,69.4205,69.4205,22793.0
2023-05-08 11:30:00,70.62,70.69,70.55,70.67,23120.0,69.4205,69.4893,69.3517,69.4697,23120.0
2023-05-08 11:35:00,70.66,70.68,70.6,70.6,22800.0,69.4599,69.4795,69.4009,69.4009,22800.0
2023-05-08 11:40:00,70.59,70.67,70.59,70.66,20979.0,69.391,69.4697,69.391,69.4599,20979.0
2023-05-08 11:45:00,70.67,70.74,70.66,70.74,17707.0,69.4697,69.5385,69.4599,69.5385,17707.0
2023-05-08 11:50:00,70.73,70.81,70.72,70.8,34402.0,69.5287,69.6073,69.5188,69.5975,34402.0
2023-05-08 11:55:00,70.8,70.81,70.74,70.77,22689.0,69.5975,69.6073,69.5385,69.568,22689.0
2023-05-08 12:00:00,70.77,70.79,70.72,70.74,9400.0,69.568,69.5876,69.5188,69.5385,9400.0
2023-05-08 12:05:00,70.74,70.78,70.71,70.77,8944.0,69.5385,69.5778,69.509,69.568,8944.0
2023-05-08 12:10:00,70.78,70.78,70.69,70.69,11503.0,69.5778,69.5778,69.4893,69.4893,11503.0
2023-05-08 12:15:00,70.69,70.74,70.65,70.74,7988.0,69.4893,69.5385,69.45,69.5385,7988.0
2023-05-08 12:20:00,70.73,70.75,70.71,70.71,10105.0,69.5287,69.5483,69.509,69.509,10105.0
2023-05-08 12:25:00,70.71,70.74,70.68,70.7,6810.0,69.509,69.5385,69.4795,69.4992,6810.0
2023-05-08 12:30:00,70.71,70.77,70.71,70.74,9399.0,69.509,69.568,69.509,69.5385,9399.0
2023-05-08 12:35:00,70.73,70.8,70.73,70.77,9838.0,69.5287,69.5975,69.5287,69.568,9838.0
2023-05-08 12:40:00,70.77,70.79,70.75,70.79,23118.0,69.568,69.5876,69.5483,69.5876,23118.0
2023-05-08 12:45:00,70.79,70.8,70.76,70.79,13428.0,69.5876,69.5975,69.5582,69.5876,13428.0
2023-05-08 12:50:00,70.81,70.86,70.81,70.84,14159.0,69.6073,69.6565,69.6073,69.6368,14159.0
2023-05-08 12:55:00,70.83,70.89,70.81,70.88,10442.0,69.627,69.6859,69.6073,69.6761,10442.0
2023-05-08 13:00:00,70.89,70.9,70.82,70.84,9240.0,69.6859,69.6958,69.6171,69.6368,9240.0
2023-05-08 13:05:00,70.84,70.84,70.79,70.83,17423.0,69.6368,69.6368,69.5876,69.627,17423.0
2023-05-08 13:10:00,70.83,70.88,70.81,70.86,18404.0,69.627,69.6761,69.6073,69.6565,18404.0
2023-05-08 13:15:00,70.87,70.91,70.85,70.87,11350.0,69.6663,69.7056,69.6466,69.6663,11350.0
2023-05-08 13:20:00,70.88,70.94,70.88,70.92,13564.0,69.6761,69.7351,69.6761,69.7154,13564.0
2023-05-08 13:25:00,70.93,70.94,70.91,70.92,7200.0,69.7253,69.7351,69.7056,69.7154,7200.0
2023-05-08 13:30:00,70.93,71.02,70.93,70.99,12365.0,69.7253,69.8137,69.7253,69.7843,12365.0
2023-05-08 13:35:00,70.99,71.0,70.96,71.0,12763.0,69.7843,69.7941,69.7548,69.7941,12763.0
2023-05-08 13:40:00,71.01,71.02,70.95,70.99,10847.0,69.8039,69.8137,69.7449,69.7843,10847.0
2023-05-08 13:45:00,71.0,71.11,70.99,71.11,18191.0,69.7941,69.9022,69.7843,69.9022,18191.0
2023-05-08 13:50:00,71.09,71.13,71.08,71.13,10890.0,69.8826,69.9219,69.8727,69.9219,10890.0
2023-05-08 13:55:00,71.13,71.18,71.13,71.18,9090.0,69.9219,69.971,69.9219,69.971,9090.0
2023-05-08 14:00:00,71.19,71.24,71.11,71.12,24662.0,69.9809,70.03,69.9022,69.912,24662.0
2023-05-08 14:05:00,71.12,71.13,70.86,70.96,54965.0,69.912,69.9219,69.6565,69.7548,54965.0
2023-05-08 14:10:00,70.95,71.05,70.93,71.04,29611.0,69.7449,69.8432,69.7253,69.8334,29611.0
2023-05-08 14:15:00,71.05,71.12,71.03,71.12,22825.0,69.8432,69.912,69.8236,69.912,22825.0
2023-05-08 14:20:00,71.13,71.24,71.13,71.23,22796.0,69.9219,70.03,69.9219,70.0202,22796.0
2023-05-08 14:25:00,71.22,71.23,71.17,71.19,10941.0,70.0103,70.0202,69.9612,69.9809,10941.0
2023-05-08 14:30:00,71.2,71.24,71.2,71.23,9066.0,69.9907,70.03,69.9907,70.0202,9066.0
2023-05-08 14:35:00,71.25,71.29,71.25,71.26,12814.0,70.0398,70.0792,70.0398,70.0497,12814.0
2023-05-08 14:40:00,71.26,71.29,71.23,71.24,41632.0,70.0497,70.0792,70.0202,70.03,41632.0
2023-05-08 14:45:00,71.24,71.26,71.21,71.25,10985.0,70.03,70.0497,70.0005,70.0398,10985.0
2023-05-08 14:50:00,71.25,71.29,71.22,71.23,50703.0,70.0398,70.0792,70.0103,70.0202,50703.0
2023-05-08 14:55:00,71.23,71.25,71.22,71.24,14003.0,70.0202,70.0398,70.0103,70.03,14003.0
2023-05-08 15:00:00,71.25,71.26,71.22,71.23,16101.0,70.0398,70.0497,70.0103,70.0202,16101.0
2023-05-08 15:05:00,71.24,71.26,71.22,71.23,11837.0,70.03,70.0497,70.0103,70.0202,11837.0
2023-05-08 15:10:00,71.22,71.26,71.19,71.19,16814.0,70.0103,70.0497,69.9809,69.9809,16814.0
2023-05-08 15:15:00,71.2,71.22,71.12,71.22,35452.0,69.9907,70.0103,69.912,70.0103,35452.0
2023-05-08 15:20:00,71.22,71.22,71.15,71.16,11134.0,70.0103,70.0103,69.9415,69.9514,11134.0
2023-05-08 15:25:00,71.14,71.15,71.11,71.13,20403.0,69.9317,69.9415,69.9022,69.9219,20403.0
2023-05-08 15:30:00,71.13,71.21,71.11,71.21,16671.0,69.9219,70.0005,69.9022,70.0005,16671.0
2023-05-08 15:35:00,71.2,71.22,71.17,71.2,26982.0,69.9907,70.0103,69.9612,69.9907,26982.0
2023-05-08 15:40:00,71.2,71.28,71.19,71.27,22999.0,69.9907,70.0693,69.9809,70.0595,22999.0
2023-05-08 15:45:00,71.26,71.28,71.23,71.28,23275.0,70.0497,70.0693,70.0202,70.0693,23275.0
2023-05-08 15:50:00,71.28,71.28,71.17,71.2,79298.0,70.0693,70.0693,69.9612,69.9907,79298.0
2023-05-08 15:55:00,71.19,71.2,71.13,71.19,173756.0,69.9809,69.9907,69.9219,69.9809,173756.0
2023-05-09 09:30:00,71.11,71.25,71.02,71.18,37080.0,69.9022,70.0398,69.8137,69.971,37080.0
2023-05-09 09:35:00,71.19,71.24,71.11,71.18,25561.0,69.9809,70.03,69.9022,69.971,25561.0
2023-05-09 09:40:00,71.17,71.5,71.16,71.49,43313.0,69.9612,70.2856,69.9514,70.2758,43313.0
2023-05-09 09:45:00,71.49,71.5,71.36,71.38,32087.0,70.2758,70.2856,70.148,70.1676,32087.0
2023-05-09 09:50:00,71.39,71.49,71.27,71.48,38208.0,70.1775,70.2758,70.0595,70.2659,38208.0
2023-05-09 09:55:00,71.48,71.72,71.42,71.72,33593.0,70.2659,70.5019,70.2069,70.5019,33593.0
2023-05-09 10:00:00,71.73,71.75,71.47,71.51,25954.0,70.5117,70.5313,70.2561,70.2954,25954.0
2023-05-09 10:05:00,71.53,71.56,71.44,71.56,16400.0,70.3151,70.3446,70.2266,70.3446,16400.0
2023-05-09 10:10:00,71.56,71.58,71.48,71.53,33023.0,70.3446,70.3642,70.2659,70.3151,33023.0
2023-05-09 10:15:00,71.53,71.7,71.53,71.67,36606.0,70.3151,70.4822,70.3151,70.4527,36606.0
2023-05-09 10:20:00,71.67,71.7,71.55,71.57,15929.0,70.4527,70.4822,70.3347,70.3544,15929.0
2023-05-09 10:25:00,71.58,71.66,71.58,71.63,15330.0,70.3642,70.4429,70.3642,70.4134,15330.0
2023-05-09 10:30:00,71.64,71.66,71.55,71.56,18614.0,70.4232,70.4429,70.3347,70.3446,18614.0
2023-05-09 10:35:00,71.55,71.62,71.51,71.61,29408.0,70.3347,70.4036,70.2954,70.3937,29408.0
2023-05-09 10:40:00,71.61,71.71,71.61,71.7,23910.0,70.3937,70.492,70.3937,70.4822,23910.0
2023-05-09 10:45:00,71.71,71.72,71.64,71.65,15070.0,70.492,70.5019,70.4232,70.433,15070.0
2023-05-09 10:50:00,71.62,71.67,71.6,71.65,8222.0,70.4036,70.4527,70.3839,70.433,8222.0
2023-05-09 10:55:00,71.66,71.72,71.66,71.67,15781.0,70.4429,70.5019,70.4429,70.4527,15781.0
2023-05-09 11:00:00,71.67,71.75,71.67,71.7,28546.0,70.4527,70.5313,70.4527,70.4822,28546.0
2023-05-09 11:05:00,71.69,71.69,71.56,71.6,17334.0,70.4724,70.4724,70.3446,70.3839,17334.0
2023-05-09 11:10:00,71.59,71.61,71.52,71.59,208232.0,70.3741,70.3937,70.3052,70.3741,208232.0
2023-05-09 11:15:00,71.59,71.7,71.59,71.69,23519.0,70.3741,70.4822,70.3741,70.4724,23519.0
2023-05-09 11:20:00,71.7,71.7,71.56,71.57,15043.0,70.4822,70.4822,70.3446,70.3544,15043.0
2023-05-09 11:25:00,71.56,71.57,71.53,71.56,14133.0,70.3446,70.3544,70.3151,70.3446,14133.0
2023-05-09 11:30:00,71.56,71.7,71.56,71.7,14229.0,70.3446,70.4822,70.3446,70.4822,14229.0
2023-05-09 11:35:00,71.71,71.72,71.64,71.64,13907.0,70.492,70.5019,70.4232,70.4232,13907.0
2023-05-09 11:40:00,71.64,71.66,71.58,71.6,23278.0,70.4232,70.4429,70.3642,70.3839,23278.0
2023-05-09 11:45:00,71.59,71.62,71.58,71.58,7800.0,70.3741,70.4036,70.3642,70.3642,7800.0
2023-05-09 11:50:00,71.59,71.62,71.48,71.49,33440.0,70.3741,70.4036,70.2659,70.2758,33440.0
2023-05-09 11:55:00,71.48,71.48,71.39,71.42,39128.0,70.2659,70.2659,70.1775,70.2069,39128.0
2023-05-09 12:00:00,71.42,71.44,71.39,71.41,13423.0,70.2069,70.2266,70.1775,70.1971,13423.0
2023-05-09 12:05:00,71.41,71.44,71.32,71.35,15915.0,70.1971,70.2266,70.1086,70.1381,15915.0
2023-05-09 12:10:00,71.34,71.35,71.28,71.28,11840.0,70.1283,70.1381,70.0693,70.0693,11840.0
2023-05-09 12:15:00,71.27,71.33,71.23,71.32,16145.0,70.0595,70.1185,70.0202,70.1086,16145.0
2023-05-09 12:20:00,71.31,71.39,71.3,71.37,11113.0,70.0988,70.1775,70.089,70.1578,11113.0
2023-05-09 12:25:00,71.36,71.4,71.35,71.36,15120.0,70.148,70.1873,70.1381,70.148,15120.0
2023-05-09 12:30:00,71.37,71.41,71.35,71.41,13488.0,70.1578,70.1971,70.1381,70.1971,13488.0
2023-05-09 12:35:00,71.4,71.4,71.29,71.3,11712.0,70.1873,70.1873,70.0792,70.089,11712.0
2023-05-09 12:40:00,71.31,71.34,71.28,71.33,11824.0,70.0988,70.1283,70.0693,70.1185,11824.0
2023-05-09 12:45:00,71.34,71.34,71.28,71.3,13102.0,70.1283,70.1283,70.0693,70.089,13102.0
2023-05-09 12:50:00,71.31,71.37,71.29,71.37,13255.0,70.0988,70.1578,70.0792,70.1578,13255.0
2023-05-09 12:55:00,71.38,71.43,71.37,71.41,18538.0,70.1676,70.2168,70.1578,70.1971,18538.0
2023-05-09 13:00:00,71.41,71.42,71.38,71.39,10916.0,70.1971,70.2069,70.1676,70.1775,10916.0
2023-05-09 13:05:00,71.39,71.44,71.37,71.43,12080.0,70.1775,70.2266,70.1578,70.2168,12080.0
2023-05-09 13:10:00,71.43,71.44,71.39,71.41,14966.0,70.2168,70.2266,70.1775,70.1971,14966.0
2023-05-09 13:15:00,71.41,71.5,71.4,71.5,12422.0,70.1971,70.2856,70.1873,70.2856,12422.0
2023-05-09 13:20:00,71.5,71.51,71.44,71.45,13910.0,70.2856,70.2954,70.2266,70.2364,13910.0
2023-05-09 13:25:00,71.46,71.48,71.44,71.45,13807.0,70.2463,70.2659,70.2266,70.2364,13807.0
2023-05-09 13:30:00,71.45,71.51,71.45,71.51,14921.0,70.2364,70.2954,70.2364,70.2954,14921.0
2023-05-09 13:35:00,71.51,71.52,71.43,71.46,13830.0,70.2954,70.3052,70.2168,70.2463,13830.0
2023-05-09 13:40:00,71.47,71.47,71.42,71.42,13945.0,70.2561,70.2561,70.2069,70.2069,13945.0
2023-05-09 13:45:00,71.43,71.49,71.41,71.48,22145.0,70.2168,70.2758,70.1971,70.2659,22145.0
2023-05-09 13:50:00,71.48,71.5,71.45,71.5,21733.0,70.2659,70.2856,70.2364,70.2856,21733.0
2023-05-09 13:55:00,71.51,71.58,71.5,71.58,48304.0,70.2954,70.3642,70.2856,70.3642,48304.0
2023-05-09 14:00:00,71.59,71.62,71.57,71.58,31476.0,70.3741,70.4036,70.3544,70.3642,31476.0
2023-05-09 14:05:00,71.58,71.6,71.54,71.59,29078.0,70.3642,70.3839,70.3249,70.3741,29078.0
2023-05-09 14:10:00,71.59,71.61,71.57,71.59,18647.0,70.3741,70.3937,70.3544,70.3741,18647.0
2023-05-09 14:15:00,71.6,71.64,71.59,71.61,22645.0,70.3839,70.4232,70.3741,70.3937,22645.0
2023-05-09 14:20:00,71.61,71.64,71.57,71.57,18018.0,70.3937,70.4232,70.3544,70.3544,18018.0
2023-05-09 14:25:00,71.57,71.59,71.51,71.52,15231.0,70.3544,70.3741,70.2954,70.3052,15231.0
2023-05-09 14:30:00,71.53,71.58,71.52,71.52,12197.0,70.3151,70.3642,70.3052,70.3052,12197.0
2023-05-09 14:35:00,71.52,71.54,71.51,71.51,17506.0,70.3052,70.3249,70.2954,70.2954,17506.0
2023-05-09 14:40:00,71.51,71.55,71.5,71.54,66654.0,70.2954,70.3347,70.2856,70.3249,66654.0
2023-05-09 14:45:00,71.55,71.57,71.53,71.57,14451.0,70.3347,70.3544,70.3151,70.3544,14451.0
2023-05-09 14:50:00,71.58,71.59,71.39,71.39,37607.0,70.3642,70.3741,70.1775,70.1775,37607.0
2023-05-09 14:55:00,71.4,71.47,71.4,71.45,23912.0,70.1873,70.2561,70.1873,70.2364,23912.0
2023-05-09 15:00:00,71.45,71.53,71.45,71.53,21613.0,70.2364,70.3151,70.2364,70.3151,21613.0
2023-05-09 15:05:00,71.53,71.58,71.52,71.57,16371.0,70.3151,70.3642,70.3052,70.3544,16371.0
2023-05-09 15:10:00,71.56,71.57,71.49,71.49,17310.0,70.3446,70.3544,70.2758,70.2758,17310.0
2023-05-09 15:15:00,71.48,71.49,71.45,71.46,28013.0,70.2659,70.2758,70.2364,70.2463,28013.0
2023-05-09 15:20:00,71.45,71.52,71.45,71.52,25168.0,70.2364,70.3052,70.2364,70.3052,25168.0
2023-05-09 15:25:00,71.53,71.58,71.52,71.56,17399.0,70.3151,70.3642,70.3052,70.3446,17399.0
2023-05-09 15:30:00,71.56,71.56,71.5,71.53,25372.0,70.3446,70.3446,70.2856,70.3151,25372.0
2023-05-09 15:35:00,71.53,71.57,71.46,71.46,25243.0,70.3151,70.3544,70.2463,70.2463,25243.0
2023-05-09 15:40:00,71.46,71.49,71.42,71.44,37409.0,70.2463,70.2758,70.2069,70.2266,37409.0
2023-05-09 15:45:00,71.44,71.44,71.39,71.42,44048.0,70.2266,70.2266,70.1775,70.2069,44048.0
2023-05-09 15:50:00,71.42,71.43,71.35,71.36,65471.0,70.2069,70.2168,70.1381,70.148,65471.0
2023-05-09 15:55:00,71.36,71.37,71.29,71.3,89558.0,70.148,70.1578,70.0792,70.089,89558.0
2023-05-10 09:30:00,71.94,72.13,71.89,71.94,70122.0,70.7181,70.9049,70.669,70.7181,70122.0
2023-05-10 09:35:00,71.96,71.96,71.53,71.55,53708.0,70.7378,70.7378,70.3151,70.3347,53708.0
2023-05-10 09:40:00,71.53,71.58,71.4,71.52,58338.0,70.3151,70.3642,70.1873,70.3052,58338.0
2023-05-10 09:45:00,71.53,71.54,71.27,71.34,29124.0,70.3151,70.3249,70.0595,70.1283,29124.0
2023-05-10 09:50:00,71.34,71.38,71.16,71.19,29990.0,70.1283,70.1676,69.9514,69.9809,29990.0
2023-05-10 09:55:00,71.16,71.38,71.15,71.35,14963.0,69.9514,70.1676,69.9415,70.1381,14963.0
2023-05-10 10:00:00,71.36,71.61,71.36,71.52,21475.0,70.148,70.3937,70.148,70.3052,21475.0
2023-05-10 10:05:00,71.54,71.58,71.45,71.46,22754.0,70.3249,70.3642,70.2364,70.2463,22754.0
2023-05-10 10:10:00,71.46,71.5,71.37,71.37,16361.0,70.2463,70.2856,70.1578,70.1578,16361.0
2023-05-10 10:15:00,71.36,71.38,71.04,71.08,43546.0,70.148,70.1676,69.8334,69.8727,43546.0
2023-05-10 10:20:00,71.09,71.31,71.08,71.29,22186.0,69.8826,70.0988,69.8727,70.0792,22186.0
2023-05-10 10:25:00,71.29,71.31,71.16,71.17,12903.0,70.0792,70.0988,69.9514,69.9612,12903.0
2023-05-10 10:30:00,71.22,71.24,71.15,71.17,16748.0,70.0103,70.03,69.9415,69.9612,16748.0
2023-05-10 10:35:00,71.16,71.16,70.98,71.01,14803.0,69.9514,69.9514,69.7744,69.8039,14803.0
2023-05-10 10:40:00,71.02,71.09,70.91,70.95,23858.0,69.8137,69.8826,69.7056,69.7449,23858.0
2023-05-10 10:45:00,70.93,71.1,70.84,71.06,16510.0,69.7253,69.8924,69.6368,69.8531,16510.0
2023-05-10 10:50:00,71.02,71.13,70.98,71.11,14410.0,69.8137,69.9219,69.7744,69.9022,14410.0
2023-05-10 10:55:00,71.1,71.1,71.01,71.1,11239.0,69.8924,69.8924,69.8039,69.8924,11239.0
2023-05-10 11:00:00,71.11,71.19,71.11,71.15,16530.0,69.9022,69.9809,69.9022,69.9415,16530.0
2023-05-10 11:05:00,71.16,71.21,71.13,71.21,7368.0,69.9514,70.0005,69.9219,70.0005,7368.0
2023-05-10 11:10:00,71.23,71.29,71.2,71.22,19805.0,70.0202,70.0792,69.9907,70.0103,19805.0
2023-05-10 11:15:00,71.22,71.34,71.22,71.33,11538.0,70.0103,70.1283,70.0103,70.1185,11538.0
2023-05-10 11:20:00,71.32,71.36,71.3,71.31,16047.0,70.1086,70.148,70.089,70.0988,16047.0
2023-05-10 11:25:00,71.31,71.32,71.25,71.29,5831.0,70.0988,70.1086,70.0398,70.0792,5831.0
2023-05-10 11:30:00,71.28,71.36,71.24,71.32,21457.0,70.0693,70.148,70.03,70.1086,21457.0
2023-05-10 11:35:00,71.3,71.31,71.21,71.23,58392.0,70.089,70.0988,70.0005,70.0202,58392.0
2023-05-10 11:40:00,71.23,71.32,71.21,71.21,8872.0,70.0202,70.1086,70.0005,70.0005,8872.0
2023-05-10 11:45:00,71.21,71.21,71.17,71.18,9941.0,70.0005,70.0005,69.9612,69.971,9941.0
2023-05-10 11:50:00,71.19,71.23,71.1,71.12,14328.0,69.9809,70.0202,69.8924,69.912,14328.0
2023-05-10 11:55:00,71.11,71.12,71.02,71.07,38801.0,69.9022,69.912,69.8137,69.8629,38801.0
2023-05-10 12:00:00,71.08,71.1,70.97,70.97,26020.0,69.8727,69.8924,69.7646,69.7646,26020.0
2023-05-10 12:05:00,70.96,70.96,70.89,70.9,8200.0,69.7548,69.7548,69.6859,69.6958,8200.0
2023-05-10 12:10:00,70.89,70.99,70.86,70.94,8508.0,69.6859,69.7843,69.6565,69.7351,8508.0
2023-05-10 12:15:00,70.93,70.94,70.89,70.91,6621.0,69.7253,69.7351,69.6859,69.7056,6621.0
2023-05-10 12:20:00,70.91,70.98,70.91,70.97,9137.0,69.7056,69.7744,69.7056,69.7646,9137.0
2023-05-10 12:25:00,70.99,71.0,70.91,70.94,7048.0,69.7843,69.7941,69.7056,69.7351,7048.0
2023-05-10 12:30:00,70.97,71.01,70.94,70.94,11994.0,69.7646,69.8039,69.7351,69.7351,11994.0
2023-05-10 12:35:00,70.93,70.93,70.83,70.88,17162.0,69.7253,69.7253,69.627,69.6761,17162.0
2023-05-10 12:40:00,70.89,70.95,70.89,70.91,65732.0,69.6859,69.7449,69.6859,69.7056,65732.0
2023-05-10 12:45:00,70.91,70.93,70.87,70.88,15687.0,69.7056,69.7253,69.6663,69.6761,15687.0
2023-05-10 12:50:00,70.87,70.9,70.83,70.86,14780.0,69.6663,69.6958,69.627,69.6565,14780.0
2023-05-10 12:55:00,70.84,70.86,70.77,70.83,19473.0,69.6368,69.6565,69.568,69.627,19473.0
2023-05-10 13:00:00,70.8,70.82,70.74,70.76,10581.0,69.5975,69.6171,69.5385,69.5582,10581.0
2023-05-10 13:05:00,70.76,70.79,70.68,70.7,21395.0,69.5582,69.5876,69.4795,69.4992,21395.0
2023-05-10 13:10:00,70.7,70.71,70.62,70.67,16993.0,69.4992,69.509,69.4205,69.4697,16993.0
2023-05-10 13:15:00,70.66,70.66,70.6,70.61,13489.0,69.4599,69.4599,69.4009,69.4107,13489.0
2023-05-10 13:20:00,70.56,70.56,70.46,70.47,24233.0,69.3616,69.3616,69.2633,69.2731,24233.0
2023-05-10 13:25:00,70.46,70.46,70.37,70.44,29775.0,69.2633,69.2633,69.1748,69.2436,29775.0
2023-05-10 13:30:00,70.43,70.5,70.4,70.5,14949.0,69.2338,69.3026,69.2043,69.3026,14949.0
2023-05-10 13:35:00,70.49,70.53,70.37,70.37,12393.0,69.2927,69.3321,69.1748,69.1748,12393.0
2023-05-10 13:40:00,70.38,70.47,70.37,70.47,8222.0,69.1846,69.2731,69.1748,69.2731,8222.0
2023-05-10 13:45:00,70.5,70.65,70.47,70.65,25480.0,69.3026,69.45,69.2731,69.45,25480.0
2023-05-10 13:50:00,70.66,70.74,70.63,70.69,13811.0,69.4599,69.5385,69.4304,69.4893,13811.0
2023-05-10 13:55:00,70.7,70.77,70.69,70.77,9713.0,69.4992,69.568,69.4893,69.568,9713.0
2023-05-10 14:00:00,70.8,70.85,70.8,70.84,15588.0,69.5975,69.6466,69.5975,69.6368,15588.0
2023-05-10 14:05:00,70.85,70.89,70.81,70.83,17593.0,69.6466,69.6859,69.6073,69.627,17593.0
2023-05-10 14:10:00,70.84,70.9,70.81,70.88,29622.0,69.6368,69.6958,69.6073,69.6761,29622.0
2023-05-10 14:15:00,70.89,70.92,70.89,70.92,32097.0,69.6859,69.7154,69.6859,69.7154,32097.0
2023-05-10 14:20:00,70.92,70.93,70.81,70.83,28518.0,69.7154,69.7253,69.6073,69.627,28518.0
2023-05-10 14:25:00,70.81,70.93,70.8,70.91,10461.0,69.6073,69.7253,69.5975,69.7056,10461.0
2023-05-10 14:30:00,70.9,70.95,70.87,70.91,13184.0,69.6958,69.7449,69.6663,69.7056,13184.0
2023-05-10 14:35:00,70.91,71.03,70.91,71.02,71984.0,69.7056,69.8236,69.7056,69.8137,71984.0
2023-05-10 14:40:00,71.03,71.18,71.02,71.14,14631.0,69.8236,69.971,69.8137,69.9317,14631.0
2023-05-10 14:45:00,71.15,71.16,71.05,71.08,24859.0,69.9415,69.9514,69.8432,69.8727,24859.0
2023-05-10 14:50:00,71.08,71.12,71.05,71.06,18398.0,69.8727,69.912,69.8432,69.8531,18398.0
2023-05-10 14:55:00,71.06,71.12,71.05,71.12,28926.0,69.8531,69.912,69.8432,69.912,28926.0
2023-05-10 15:00:00,71.12,71.13,71.05,71.12,48418.0,69.912,69.9219,69.8432,69.912,48418.0
2023-05-10 15:05:00,71.12,71.17,71.1,71.12,35780.0,69.912,69.9612,69.8924,69.912,35780.0
2023-05-10 15:10:00,71.13,71.14,71.04,71.05,69020.0,69.9219,69.9317,69.8334,69.8432,69020.0
2023-05-10 15:15:00,71.06,71.17,71.02,71.17,36102.0,69.8531,69.9612,69.8137,69.9612,36102.0
2023-05-10 15:20:00,71.19,71.34,71.18,71.34,36963.0,69.9809,70.1283,69.971,70.1283,36963.0
2023-05-10 15:25:00,71.36,71.42,71.32,71.34,29550.0,70.148,70.2069,70.1086,70.1283,29550.0
2023-05-10 15:30:00,71.34,71.47,71.31,71.42,38742.0,70.1283,70.2561,70.0988,70.2069,38742.0
2023-05-10 15:35:00,71.41,71.45,71.38,71.4,31937.0,70.1971,70.2364,70.1676,70.1873,31937.0
2023-05-10 15:40:00,71.4,71.43,71.34,71.34,39570.0,70.1873,70.2168,70.1283,70.1283,39570.0
2023-05-10 15:45:00,71.35,71.36,71.3,71.3,46607.0,70.1381,70.148,70.089,70.089,46607.0
2023-05-10 15:50:00,71.28,71.28,71.14,71.2,77066.0,70.0693,70.0693,69.9317,69.9907,77066.0
2023-05-10 15:55:00,71.2,71.22,71.15,71.17,82840.0,69.9907,70.0103,69.9415,69.9612,82840.0
2023-05-11 09:30:00,70.93,71.05,70.84,70.86,19430.0,69.7253,69.8432,69.6368,69.6565,19430.0
2023-05-11 09:35:00,70.85,71.0,70.8,70.97,60613.0,69.6466,69.7941,69.5975,69.7646,60613.0
2023-05-11 09:40:00,70.96,71.09,70.96,71.03,30000.0,69.7548,69.8826,69.7548,69.8236,30000.0
2023-05-11 09:45:00,71.05,71.11,70.85,70.91,34669.0,69.8432,69.9022,69.6466,69.7056,34669.0
2023-05-11 09:50:00,70.9,70.93,70.77,70.82,38601.0,69.6958,69.7253,69.568,69.6171,38601.0
2023-05-11 09:55:00,70.83,70.97,70.83,70.89,50232.0,69.627,69.7646,69.627,69.6859,50232.0
2023-05-11 10:00:00,70.88,71.0,70.87,70.89,33559.0,69.6761,69.7941,69.6663,69.6859,33559.0
2023-05-11 10:05:00,70.88,70.92,70.8,70.87,40100.0,69.6761,69.7154,69.5975,69.6663,40100.0
2023-05-11 10:10:00,70.88,70.89,70.75,70.87,14431.0,69.6761,69.6859,69.5483,69.6663,14431.0
2023-05-11 10:15:00,70.86,70.93,70.7,70.7,10871.0,69.6565,69.7253,69.4992,69.4992,10871.0
2023-05-11 10:20:00,70.7,70.81,70.61,70.81,22164.0,69.4992,69.6073,69.4107,69.6073,22164.0
2023-05-11 10:25:00,70.8,70.88,70.72,70.81,22598.0,69.5975,69.6761,69.5188,69.6073,22598.0
2023-05-11 10:30:00,70.79,70.84,70.69,70.7,13878.0,69.5876,69.6368,69.4893,69.4992,13878.0
2023-05-11 10:35:00,70.69,70.72,70.63,70.65,17313.0,69.4893,69.5188,69.4304,69.45,17313.0
2023-05-11 10:40:00,70.62,70.67,70.6,70.67,13130.0,69.4205,69.4697,69.4009,69.4697,13130.0
2023-05-11 10:45:00,70.63,70.86,70.6,70.78,21813.0,69.4304,69.6565,69.4009,69.5778,21813.0
2023-05-11 10:50:00,70.81,70.82,70.74,70.77,13992.0,69.6073,69.6171,69.5385,69.568,13992.0
2023-05-11 10:55:00,70.77,70.78,70.73,70.75,9320.0,69.568,69.5778,69.5287,69.5483,9320.0
2023-05-11 11:00:00,70.78,70.85,70.77,70.78,8213.0,69.5778,69.6466,69.568,69.5778,8213.0
2023-05-11 11:05:00,70.77,70.8,70.7,70.72,27671.0,69.568,69.5975,69.4992,69.5188,27671.0
2023-05-11 11:10:00,70.71,70.75,70.68,70.74,10002.0,69.509,69.5483,69.4795,69.5385,10002.0
2023-05-11 11:15:00,70.75,70.78,70.72,70.73,12557.0,69.5483,69.5778,69.5188,69.5287,12557.0
2023-05-11 11:20:00,70.72,70.79,70.71,70.74,10931.0,69.5188,69.5876,69.509,69.5385,10931.0
2023-05-11 11:25:00,70.73,70.74,70.65,70.74,13432.0,69.5287,69.5385,69.45,69.5385,13432.0
2023-05-11 11:30:00,70.75,70.82,70.75,70.75,8636.0,69.5483,69.6171,69.5483,69.5483,8636.0
2023-05-11 11:35:00,70.76,70.77,70.72,70.73,10402.0,69.5582,69.568,69.5188,69.5287,10402.0
2023-05-11 11:40:00,70.73,70.91,70.73,70.88,18206.0,69.5287,69.7056,69.5287,69.6761,18206.0
2023-05-11 11:45:00,70.88,70.94,70.85,70.86,14129.0,69.6761,69.7351,69.6466,69.6565,14129.0
2023-05-11 11:50:00,70.85,70.98,70.85,70.98,10801.0,69.6466,69.7744,69.6466,69.7744,10801.0
2023-05-11 11:55:00,70.96,70.98,70.92,70.97,10910.0,69.7548,69.7744,69.7154,69.7646,10910.0
2023-05-11 12:00:00,70.98,71.02,70.87,70.87,15485.0,69.7744,69.8137,69.6663,69.6663,15485.0
2023-05-11 12:05:00,70.87,71.02,70.86,71.0,7928.0,69.6663,69.8137,69.6565,69.7941,7928.0
2023-05-11 12:10:00,70.99,70.99,70.94,70.99,7204.0,69.7843,69.7843,69.7351,69.7843,7204.0
2023-05-11 12:15:00,70.98,71.0,70.91,70.99,28458.0,69.7744,69.7941,69.7056,69.7843,28458.0
2023-05-11 12:20:00,71.0,71.12,70.98,71.09,17805.0,69.7941,69.912,69.7744,69.8826,17805.0
2023-05-11 12:25:00,71.09,71.1,70.99,71.04,26282.0,69.8826,69.8924,69.7843,69.8334,26282.0
2023-05-11 12:30:00,71.04,71.05,70.98,70.98,14244.0,69.8334,69.8432,69.7744,69.7744,14244.0
2023-05-11 12:35:00,70.98,71.06,70.98,71.03,24327.0,69.7744,69.8531,69.7744,69.8236,24327.0
2023-05-11 12:40:00,71.03,71.08,71.02,71.06,27083.0,69.8236,69.8727,69.8137,69.8531,27083.0
2023-05-11 12:45:00,71.06,71.06,71.03,71.06,19416.0,69.8531,69.8531,69.8236,69.8531,19416.0
2023-05-11 12:50:00,71.06,71.09,71.02,71.03,16101.0,69.8531,69.8826,69.8137,69.8236,16101.0
2023-05-11 12:55:00,71.02,71.07,70.99,71.07,16080.0,69.8137,69.8629,69.7843,69.8629,16080.0
2023-05-11 13:00:00,71.07,71.08,70.98,70.99,25882.0,69.8629,69.8727,69.7744,69.7843,25882.0
2023-05-11 13:05:00,70.99,71.06,70.97,71.0,18647.0,69.7843,69.8531,69.7646,69.7941,18647.0
2023-05-11 13:10:00,71.01,71.01,70.94,70.98,18984.0,69.8039,69.8039,69.7351,69.7744,18984.0
2023-05-11 13:15:00,70.98,71.03,70.96,70.98,17461.0,69.7744,69.8236,69.7548,69.7744,17461.0
2023-05-11 13:20:00,70.99,71.0,70.88,70.88,16830.0,69.7843,69.7941,69.6761,69.6761,16830.0
2023-05-11 13:25:00,70.87,70.95,70.87,70.89,15717.0,69.6663,69.7449,69.6663,69.6859,15717.0
2023-05-11 13:30:00,70.89,70.96,70.85,70.96,20511.0,69.6859,69.7548,69.6466,69.7548,20511.0
2023-05-11 13:35:00,70.95,70.98,70.91,70.97,12893.0,69.7449,69.7744,69.7056,69.7646,12893.0
2023-05-11 13:40:00,70.97,70.97,70.86,70.86,35746.0,69.7646,69.7646,69.6565,69.6565,35746.0
2023-05-11 13:45:00,70.85,70.85,70.7,70.71,29399.0,69.6466,69.6466,69.4992,69.509,29399.0
2023-05-11 13:50:00,70.7,70.84,70.66,70.84,19273.0,69.4992,69.6368,69.4599,69.6368,19273.0
2023-05-11 13:55:00,70.84,70.93,70.81,70.93,16913.0,69.6368,69.7253,69.6073,69.7253,16913.0
2023-05-11 14:00:00,70.94,70.94,70.87,70.9,25110.0,69.7351,69.7351,69.6663,69.6958,25110.0
2023-05-11 14:05:00,70.9,70.94,70.89,70.94,18765.0,69.6958,69.7351,69.6859,69.7351,18765.0
2023-05-11 14:10:00,70.95,70.96,70.91,70.94,14924.0,69.7449,69.7548,69.7056,69.7351,14924.0
2023-05-11 14:15:00,70.94,70.94,70.87,70.88,22596.0,69.7351,69.7351,69.6663,69.6761,22596.0
2023-05-11 14:20:00,70.86,70.91,70.84,70.89,25385.0,69.6565,69.7056,69.6368,69.6859,25385.0
2023-05-11 14:25:00,70.89,70.96,70.88,70.95,16336.0,69.6859,69.7548,69.6761,69.7449,16336.0
2023-05-11 14:30:00,70.95,70.99,70.94,70.99,17018.0,69.7449,69.7843,69.7351,69.7843,17018.0
2023-05-11 14:35:00,70.98,71.04,70.96,71.03,16162.0,69.7744,69.8334,69.7548,69.8236,16162.0
2023-05-11 14:40:00,71.04,71.14,71.04,71.1,44536.0,69.8334,69.9317,69.8334,69.8924,44536.0
2023-05-11 14:45:00,71.1,71.12,71.06,71.12,14231.0,69.8924,69.912,69.8531,69.912,14231.0
2023-05-11 14:50:00,71.12,71.13,71.05,71.06,13815.0,69.912,69.9219,69.8432,69.8531,13815.0
2023-05-11 14:55:00,71.04,71.12,71.04,71.12,17553.0,69.8334,69.912,69.8334,69.912,17553.0
2023-05-11 15:00:00,71.13,71.13,71.08,71.09,21606.0,69.9219,69.9219,69.8727,69.8826,21606.0
2023-05-11 15:05:00,71.08,71.14,71.04,71.12,26593.0,69.8727,69.9317,69.8334,69.912,26593.0
2023-05-11 15:10:00,71.13,71.18,71.11,71.18,14977.0,69.9219,69.971,69.9022,69.971,14977.0
2023-05-11 15:15:00,71.18,71.18,71.04,71.06,19461.0,69.971,69.971,69.8334,69.8531,19461.0
2023-05-11 15:20:00,71.05,71.13,71.03,71.13,25248.0,69.8432,69.9219,69.8236,69.9219,25248.0
2023-05-11 15:25:00,71.11,71.11,71.04,71.06,29645.0,69.9022,69.9022,69.8334,69.8531,29645.0
2023-05-11 15:30:00,71.05,71.08,71.01,71.01,21027.0,69.8432,69.8727,69.8039,69.8039,21027.0
2023-05-11 15:35:00,71.02,71.02,70.95,70.96,27652.0,69.8137,69.8137,69.7449,69.7548,27652.0
2023-05-11 15:40:00,70.95,71.01,70.93,71.01,25046.0,69.7449,69.8039,69.7253,69.8039,25046.0
2023-05-11 15:45:00,71.0,71.07,70.99,71.05,19512.0,69.7941,69.8629,69.7843,69.8432,19512.0
2023-05-11 15:50:00,71.05,71.07,71.01,71.07,55050.0,69.8432,69.8629,69.8039,69.8629,55050.0
2023-05-11 15:55:00,71.07,71.17,71.07,71.12,100616.0,69.8629,69.9612,69.8629,69.912,100616.0
2023-05-12 09:30:00,71.25,71.49,71.25,71.43,9714.0,70.0398,70.2758,70.0398,70.2168,9714.0
2023-05-12 09:35:00,71.45,71.51,71.4,71.48,40676.0,70.2364,70.2954,70.1873,70.2659,40676.0
2023-05-12 09:40:00,71.49,71.57,71.45,71.56,17645.0,70.2758,70.3544,70.2364,70.3446,17645.0
2023-05-12 09:45:00,71.57,71.64,71.45,71.48,16267.0,70.3544,70.4232,70.2364,70.2659,16267.0
2023-05-12 09:50:00,71.48,71.76,71.45,71.72,65084.0,70.2659,70.5412,70.2364,70.5019,65084.0
2023-05-12 09:55:00,71.72,71.73,71.5,71.5,19486.0,70.5019,70.5117,70.2856,70.2856,19486.0
2023-05-12 10:00:00,71.46,71.53,71.33,71.35,15950.0,70.2463,70.3151,70.1185,70.1381,15950.0
2023-05-12 10:05:00,71.35,71.37,71.24,71.29,10602.0,70.1381,70.1578,70.03,70.0792,10602.0
2023-05-12 10:10:00,71.29,71.4,71.29,71.35,11436.0,70.0792,70.1873,70.0792,70.1381,11436.0
2023-05-12 10:15:00,71.36,71.38,71.3,71.38,9565.0,70.148,70.1676,70.089,70.1676,9565.0
2023-05-12 10:20:00,71.38,71.38,71.26,71.28,12125.0,70.1676,70.1676,70.0497,70.0693,12125.0
2023-05-12 10:25:00,71.28,71.32,71.2,71.2,8762.0,70.0693,70.1086,69.9907,69.9907,8762.0
2023-05-12 10:30:00,71.19,71.21,71.12,71.15,10261.0,69.9809,70.0005,69.912,69.9415,10261.0
2023-05-12 10:35:00,71.15,71.15,71.02,71.09,12475.0,69.9415,69.9415,69.8137,69.8826,12475.0
2023-05-12 10:40:00,71.08,71.13,71.07,71.1,14120.0,69.8727,69.9219,69.8629,69.8924,14120.0
2023-05-12 10:45:00,71.11,71.12,71.02,71.08,21925.0,69.9022,69.912,69.8137,69.8727,21925.0
2023-05-12 10:50:00,71.08,71.08,70.96,70.98,25196.0,69.8727,69.8727,69.7548,69.7744,25196.0
2023-05-12 10:55:00,70.97,71.07,70.97,71.06,28958.0,69.7646,69.8629,69.7646,69.8531,28958.0
2023-05-12 11:00:00,71.07,71.14,71.05,71.14,14995.0,69.8629,69.9317,69.8432,69.9317,14995.0
2023-05-12 11:05:00,71.13,71.2,71.12,71.14,20278.0,69.9219,69.9907,69.912,69.9317,20278.0
2023-05-12 11:10:00,71.15,71.17,71.06,71.08,16048.0,69.9415,69.9612,69.8531,69.8727,16048.0
2023-05-12 11:15:00,71.07,71.07,70.96,70.99,23534.0,69.8629,69.8629,69.7548,69.7843,23534.0
2023-05-12 11:20:00,70.99,71.05,70.97,71.0,20319.0,69.7843,69.8432,69.7646,69.7941,20319.0
2023-05-12 11:25:00,70.99,71.0,70.89,70.9,36327.0,69.7843,69.7941,69.6859,69.6958,36327.0
2023-05-12 11:30:00,70.89,70.91,70.85,70.89,25955.0,69.6859,69.7056,69.6466,69.6859,25955.0
2023-05-12 11:35:00,70.89,70.91,70.81,70.82,20054.0,69.6859,69.7056,69.6073,69.6171,20054.0
2023-05-12 11:40:00,70.82,70.87,70.79,70.79,17266.0,69.6171,69.6663,69.5876,69.5876,17266.0
2023-05-12 11:45:00,70.8,70.92,70.8,70.88,18202.0,69.5975,69.7154,69.5975,69.6761,18202.0
2023-05-12 11:50:00,70.89,70.9,70.85,70.86,17658.0,69.6859,69.6958,69.6466,69.6565,17658.0
2023-05-12 11:55:00,70.87,70.97,70.86,70.97,17931.0,69.6663,69.7646,69.6565,69.7646,17931.0
2023-05-12 12:00:00,70.96,70.97,70.78,70.78,31937.0,69.7548,69.7646,69.5778,69.5778,31937.0
2023-05-12 12:05:00,70.77,70.79,70.74,70.75,18762.0,69.568,69.5876,69.5385,69.5483,18762.0
2023-05-12 12:10:00,70.75,70.75,70.64,70.66,30046.0,69.5483,69.5483,69.4402,69.4599,30046.0
2023-05-12 12:15:00,70.66,70.72,70.66,70.69,30530.0,69.4599,69.5188,69.4599,69.4893,30530.0
2023-05-12 12:20:00,70.69,70.7,70.54,70.61,45955.0,69.4893,69.4992,69.3419,69.4107,45955.0
2023-05-12 12:25:00,70.62,70.64,70.58,70.61,18882.0,69.4205,69.4402,69.3812,69.4107,18882.0
2023-05-12 12:30:00,70.59,70.69,70.57,70.65,19412.0,69.391,69.4893,69.3714,69.45,19412.0
2023-05-12 12:35:00,70.65,70.66,70.49,70.57,30339.0,69.45,69.4599,69.2927,69.3714,30339.0
2023-05-12 12:40:00,70.56,70.57,70.5,70.51,17091.0,69.3616,69.3714,69.3026,69.3124,17091.0
2023-05-12 12:45:00,70.5,70.5,70.41,70.44,25835.0,69.3026,69.3026,69.2141,69.2436,25835.0
2023-05-12 12:50:00,70.44,70.48,70.4,70.41,14772.0,69.2436,69.2829,69.2043,69.2141,14772.0
2023-05-12 12:55:00,70.41,70.47,70.4,70.44,18085.0,69.2141,69.2731,69.2043,69.2436,18085.0
2023-05-12 13:00:00,70.43,70.44,70.38,70.44,20317.0,69.2338,69.2436,69.1846,69.2436,20317.0
2023-05-12 13:05:00,70.43,70.46,70.39,70.43,17811.0,69.2338,69.2633,69.1944,69.2338,17811.0
2023-05-12 13:10:00,70.44,70.44,70.39,70.4,38386.0,69.2436,69.2436,69.1944,69.2043,38386.0
2023-05-12 13:15:00,70.41,70.42,70.38,70.42,13358.0,69.2141,69.2239,69.1846,69.2239,13358.0
2023-05-12 13:20:00,70.42,70.58,70.41,70.58,20678.0,69.2239,69.3812,69.2141,69.3812,20678.0
2023-05-12 13:25:00,70.6,70.62,70.53,70.55,20439.0,69.4009,69.4205,69.3321,69.3517,20439.0
2023-05-12 13:30:00,70.54,70.59,70.49,70.49,33647.0,69.3419,69.391,69.2927,69.2927,33647.0
2023-05-12 13:35:00,70.48,70.49,70.41,70.44,29763.0,69.2829,69.2927,69.2141,69.2436,29763.0
2023-05-12 13:40:00,70.44,70.49,70.42,70.48,15898.0,69.2436,69.2927,69.2239,69.2829,15898.0
2023-05-12 13:45:00,70.48,70.48,70.42,70.43,19281.0,69.2829,69.2829,69.2239,69.2338,19281.0
2023-05-12 13:50:00,70.45,70.45,70.37,70.37,21351.0,69.2534,69.2534,69.1748,69.1748,21351.0
2023-05-12 13:55:00,70.37,70.38,70.29,70.3,30743.0,69.1748,69.1846,69.0961,69.106,30743.0
2023-05-12 14:00:00,70.29,70.38,70.26,70.37,28069.0,69.0961,69.1846,69.0666,69.1748,28069.0
2023-05-12 14:05:00,70.37,70.39,70.29,70.31,36432.0,69.1748,69.1944,69.0961,69.1158,36432.0
2023-05-12 14:10:00,70.31,70.35,70.19,70.21,39526.0,69.1158,69.1551,68.9978,69.0175,39526.0
2023-05-12 14:15:00,70.2,70.2,70.13,70.14,21214.0,69.0077,69.0077,68.9389,68.9487,21214.0
2023-05-12 14:20:00,70.15,70.19,70.11,70.17,33107.0,68.9585,68.9978,68.9192,68.9782,33107.0
2023-05-12 14:25:00,70.17,70.31,70.16,70.25,59731.0,68.9782,69.1158,68.9683,69.0568,59731.0
2023-05-12 14:30:00,70.24,70.29,70.21,70.25,42812.0,69.047,69.0961,69.0175,69.0568,42812.0
2023-05-12 14:35:00,70.25,70.26,70.15,70.16,57925.0,69.0568,69.0666,68.9585,68.9683,57925.0
2023-05-12 14:40:00,70.16,70.16,70.08,70.11,78435.0,68.9683,68.9683,68.8897,68.9192,78435.0
2023-05-12 14:45:00,70.12,70.18,70.12,70.16,69205.0,68.929,68.988,68.929,68.9683,69205.0
2023-05-12 14:50:00,70.17,70.26,70.16,70.25,33256.0,68.9782,69.0666,68.9683,69.0568,33256.0
2023-05-12 14:55:00,70.26,70.29,70.23,70.26,67214.0,69.0666,69.0961,69.0372,69.0666,67214.0
2023-05-12 15:00:00,70.26,70.31,70.21,70.28,36714.0,69.0666,69.1158,69.0175,69.0863,36714.0
2023-05-12 15:05:00,70.28,70.33,70.27,70.31,23257.0,69.0863,69.1355,69.0765,69.1158,23257.0
2023-05-12 15:10:00,70.31,70.36,70.31,70.33,26473.0,69.1158,69.165,69.1158,69.1355,26473.0
2023-05-12 15:15:00,70.33,70.38,70.31,70.38,34680.0,69.1355,69.1846,69.1158,69.1846,34680.0
2023-05-12 15:20:00,70.39,70.44,70.38,70.43,28940.0,69.1944,69.2436,69.1846,69.2338,28940.0
2023-05-12 15:25:00,70.42,70.49,70.42,70.49,37962.0,69.2239,69.2927,69.2239,69.2927,37962.0
2023-05-12 15:30:00,70.5,70.6,70.49,70.59,46453.0,69.3026,69.4009,69.2927,69.391,46453.0
2023-05-12 15:35:00,70.61,70.64,70.52,70.55,171211.0,69.4107,69.4402,69.3222,69.3517,171211.0
2023-05-12 15:40:00,70.55,70.59,70.51,70.54,170298.0,69.3517,69.391,69.3124,69.3419,170298.0
2023-05-12 15:45:00,70.55,70.65,70.54,70.64,81684.0,69.3517,69.45,69.3419,69.4402,81684.0
2023-05-12 15:50:00,70.64,70.71,70.6,70.7,104142.0,69.4402,69.509,69.4009,69.4992,104142.0
2023-05-12 15:55:00,70.71,70.8,70.7,70.79,154845.0,69.509,69.5975,69.4992,69.5876,154845.0
2023-05-15 09:30:00,70.87,70.87,70.42,70.42,18929.0,69.6663,69.6663,69.2239,69.2239,18929.0
2023-05-15 09:35:00,70.42,70.64,70.37,70.61,46768.0,69.2239,69.4402,69.1748,69.4107,46768.0
2023-05-15 09:40:00,70.59,70.72,70.58,70.69,39197.0,69.391,69.5188,69.3812,69.4893,39197.0
2023-05-15 09:45:00,70.7,70.72,70.52,70.68,52899.0,69.4992,69.5188,69.3222,69.4795,52899.0
2023-05-15 09:50:00,70.68,70.7,70.58,70.6,36884.0,69.4795,69.4992,69.3812,69.4009,36884.0
2023-05-15 09:55:00,70.6,70.72,70.56,70.7,33471.0,69.4009,69.5188,69.3616,69.4992,33471.0
2023-05-15 10:00:00,70.71,70.78,70.71,70.75,21216.0,69.509,69.5778,69.509,69.5483,21216.0
2023-05-15 10:05:00,70.76,70.78,70.63,70.63,18578.0,69.5582,69.5778,69.4304,69.4304,18578.0
2023-05-15 10:10:00,70.63,70.75,70.63,70.65,27225.0,69.4304,69.5483,69.4304,69.45,27225.0
2023-05-15 10:15:00,70.64,70.72,70.64,70.69,16024.0,69.4402,69.5188,69.4402,69.4893,16024.0
2023-05-15 10:20:00,70.7,70.8,70.7,70.8,38142.0,69.4992,69.5975,69.4992,69.5975,38142.0
2023-05-15 10:25:00,70.8,70.93,70.79,70.9,22429.0,69.5975,69.7253,69.5876,69.6958,22429.0
2023-05-15 10:30:00,70.89,70.98,70.89,70.94,22198.0,69.6859,69.7744,69.6859,69.7351,22198.0
2023-05-15 10:35:00,70.95,71.0,70.93,70.93,20368.0,69.7449,69.7941,69.7253,69.7253,20368.0
2023-05-15 10:40:00,70.95,71.02,70.94,71.0,15744.0,69.7449,69.8137,69.7351,69.7941,15744.0
2023-05-15 10:45:00,71.01,71.03,70.98,71.0,20099.0,69.8039,69.8236,69.7744,69.7941,20099.0
2023-05-15 10:50:00,71.01,71.08,71.0,71.08,14109.0,69.8039,69.8727,69.7941,69.8727,14109.0
2023-05-15 10:55:00,71.09,71.1,71.0,71.03,34920.0,69.8826,69.8924,69.7941,69.8236,34920.0
2023-05-15 11:00:00,71.04,71.07,71.0,71.0,24264.0,69.8334,69.8629,69.7941,69.7941,24264.0
2023-05-15 11:05:00,70.99,71.07,70.98,71.04,15006.0,69.7843,69.8629,69.7744,69.8334,15006.0
2023-05-15 11:10:00,71.04,71.07,71.02,71.06,25200.0,69.8334,69.8629,69.8137,69.8531,25200.0
2023-05-15 11:15:00,71.06,71.13,71.05,71.1,19749.0,69.8531,69.9219,69.8432,69.8924,19749.0
2023-05-15 11:20:00,71.1,71.15,71.1,71.15,57421.0,69.8924,69.9415,69.8924,69.9415,57421.0
2023-05-15 11:25:00,71.15,71.16,71.12,71.13,15242.0,69.9415,69.9514,69.912,69.9219,15242.0
2023-05-15 11:30:00,71.13,71.15,71.08,71.08,26116.0,69.9219,69.9415,69.8727,69.8727,26116.0
2023-05-15 11:35:00,71.09,71.12,71.05,71.05,10274.0,69.8826,69.912,69.8432,69.8432,10274.0
2023-05-15 11:40:00,71.05,71.05,70.98,71.01,9271.0,69.8432,69.8432,69.7744,69.8039,9271.0
2023-05-15 11:45:00,71.0,71.12,71.0,71.12,9636.0,69.7941,69.912,69.7941,69.912,9636.0
2023-05-15 11:50:00,71.13,71.17,71.07,71.08,20275.0,69.9219,69.9612,69.8629,69.8727,20275.0
2023-05-15 11:55:00,71.08,71.15,71.08,71.11,9249.0,69.8727,69.9415,69.8727,69.9022,9249.0
2023-05-15 12:00:00,71.1,71.1,71.0,71.02,26598.0,69.8924,69.8924,69.7941,69.8137,26598.0
2023-05-15 12:05:00,71.03,71.08,71.03,71.06,8256.0,69.8236,69.8727,69.8236,69.8531,8256.0
2023-05-15 12:10:00,71.06,71.06,71.03,71.05,10133.0,69.8531,69.8531,69.8236,69.8432,10133.0
2023-05-15 12:15:00,71.05,71.09,71.01,71.09,18283.0,69.8432,69.8826,69.8039,69.8826,18283.0
2023-05-15 12:20:00,71.08,71.09,71.03,71.08,25506.0,69.8727,69.8826,69.8236,69.8727,25506.0
2023-05-15 12:25:00,71.07,71.13,71.06,71.11,6115.0,69.8629,69.9219,69.8531,69.9022,6115.0
2023-05-15 12:30:00,71.11,71.17,71.11,71.15,15122.0,69.9022,69.9612,69.9022,69.9415,15122.0
2023-05-15 12:35:00,71.15,71.19,71.14,71.15,11992.0,69.9415,69.9809,69.9317,69.9415,11992.0
2023-05-15 12:40:00,71.16,71.2,71.13,71.2,10265.0,69.9514,69.9907,69.9219,69.9907,10265.0
2023-05-15 12:45:00,71.2,71.29,71.2,71.28,14389.0,69.9907,70.0792,69.9907,70.0693,14389.0
2023-05-15 12:50:00,71.29,71.36,71.28,71.28,17546.0,70.0792,70.148,70.0693,70.0693,17546.0
2023-05-15 12:55:00,71.29,71.38,71.28,71.38,7637.0,70.0792,70.1676,70.0693,70.1676,7637.0
2023-05-15 13:00:00,71.38,71.38,71.35,71.35,6512.0,70.1676,70.1676,70.1381,70.1381,6512.0
2023-05-15 13:05:00,71.36,71.4,71.34,71.4,9324.0,70.148,70.1873,70.1283,70.1873,9324.0
2023-05-15 13:10:00,71.43,71.44,71.36,71.39,7258.0,70.2168,70.2266,70.148,70.1775,7258.0
2023-05-15 13:15:00,71.4,71.45,71.39,71.39,12245.0,70.1873,70.2364,70.1775,70.1775,12245.0
2023-05-15 13:20:00,71.38,71.39,71.33,71.39,16095.0,70.1676,70.1775,70.1185,70.1775,16095.0
2023-05-15 13:25:00,71.4,71.41,71.3,71.3,31536.0,70.1873,70.1971,70.089,70.089,31536.0
2023-05-15 13:30:00,71.3,71.34,71.27,71.33,11269.0,70.089,70.1283,70.0595,70.1185,11269.0
2023-05-15 13:35:00,71.32,71.33,71.29,71.31,6634.0,70.1086,70.1185,70.0792,70.0988,6634.0
2023-05-15 13:40:00,71.31,71.31,71.19,71.23,19280.0,70.0988,70.0988,69.9809,70.0202,19280.0
2023-05-15 13:45:00,71.23,71.24,71.17,71.17,8952.0,70.0202,70.03,69.9612,69.9612,8952.0
2023-05-15 13:50:00,71.18,71.27,71.16,71.26,8529.0,69.971,70.0595,69.9514,70.0497,8529.0
2023-05-15 13:55:00,71.26,71.33,71.26,71.31,12305.0,70.0497,70.1185,70.0497,70.0988,12305.0
2023-05-15 14:00:00,71.32,71.35,71.31,71.32,7478.0,70.1086,70.1381,70.0988,70.1086,7478.0
2023-05-15 14:05:00,71.31,71.34,71.3,71.34,9136.0,70.0988,70.1283,70.089,70.1283,9136.0
2023-05-15 14:10:00,71.33,71.36,71.31,71.34,9562.0,70.1185,70.148,70.0988,70.1283,9562.0
2023-05-15 14:15:00,71.34,71.35,71.24,71.3,20865.0,70.1283,70.1381,70.03,70.089,20865.0
2023-05-15 14:20:00,71.3,71.3,71.23,71.23,5774.0,70.089,70.089,70.0202,70.0202,5774.0
2023-05-15 14:25:00,71.23,71.25,71.15,71.15,6464.0,70.0202,70.0398,69.9415,69.9415,6464.0
2023-05-15 14:30:00,71.16,71.19,71.12,71.17,10030.0,69.9514,69.9809,69.912,69.9612,10030.0
2023-05-15 14:35:00,71.17,71.18,71.11,71.12,6170.0,69.9612,69.971,69.9022,69.912,6170.0
2023-05-15 14:40:00,71.13,71.15,71.11,71.15,4834.0,69.9219,69.9415,69.9022,69.9415,4834.0
2023-05-15 14:45:00,71.15,71.16,71.12,71.15,11438.0,69.9415,69.9514,69.912,69.9415,11438.0
2023-05-15 14:50:00,71.14,71.14,71.09,71.09,10893.0,69.9317,69.9317,69.8826,69.8826,10893.0
2023-05-15 14:55:00,71.1,71.1,71.02,71.05,16594.0,69.8924,69.8924,69.8137,69.8432,16594.0
2023-05-15 15:00:00,71.05,71.11,71.02,71.08,28325.0,69.8432,69.9022,69.8137,69.8727,28325.0
2023-05-15 15:05:00,71.07,71.11,71.07,71.11,10400.0,69.8629,69.9022,69.8629,69.9022,10400.0
2023-05-15 15:10:00,71.12,71.18,71.12,71.15,15942.0,69.912,69.971,69.912,69.9415,15942.0
2023-05-15 15:15:00,71.16,71.21,71.16,71.19,16220.0,69.9514,70.0005,69.9514,69.9809,16220.0
2023-05-15 15:20:00,71.19,71.23,71.15,71.23,25779.0,69.9809,70.0202,69.9415,70.0202,25779.0
2023-05-15 15:25:00,71.24,71.25,71.22,71.24,13621.0,70.03,70.0398,70.0103,70.03,13621.0
2023-05-15 15:30:00,71.24,71.29,71.23,71.26,20804.0,70.03,70.0792,70.0202,70.0497,20804.0
2023-05-15 15:35:00,71.26,71.32,71.24,71.31,24400.0,70.0497,70.1086,70.03,70.0988,24400.0
2023-05-15 15:40:00,71.3,71.32,71.23,71.26,15334.0,70.089,70.1086,70.0202,70.0497,15334.0
2023-05-15 15:45:00,71.26,71.33,71.25,71.31,87816.0,70.0497,70.1185,70.0398,70.0988,87816.0
2023-05-15 15:50:00,71.31,71.36,71.27,71.32,35643.0,70.0988,70.148,70.0595,70.1086,35643.0
2023-05-15 15:55:00,71.32,71.38,71.29,71.38,193985.0,70.1086,70.1676,70.0792,70.1676,193985.0
2023-05-16 09:30:00,70.47,70.51,70.11,70.11,58734.0,69.2731,69.3124,68.9192,68.9192,58734.0
2023-05-16 09:35:00,70.09,70.09,69.88,69.95,73810.0,68.8995,68.8995,68.6931,68.7619,73810.0
2023-05-16 09:40:00,69.98,70.29,69.89,70.27,36870.0,68.7914,69.0961,68.7029,69.0765,36870.0
2023-05-16 09:45:00,70.28,70.46,70.21,70.23,58506.0,69.0863,69.2633,69.0175,69.0372,58506.0
2023-05-16 09:50:00,70.24,70.26,70.0,70.14,70186.0,69.047,69.0666,68.8111,68.9487,70186.0
2023-05-16 09:55:00,70.14,70.28,70.06,70.27,26794.0,68.9487,69.0863,68.87,69.0765,26794.0
2023-05-16 10:00:00,70.27,70.28,70.14,70.26,37089.0,69.0765,69.0863,68.9487,69.0666,37089.0
2023-05-16 10:05:00,70.27,70.32,70.21,70.22,35133.0,69.0765,69.1256,69.0175,69.0273,35133.0
2023-05-16 10:10:00,70.23,70.23,69.99,70.07,53599.0,69.0372,69.0372,68.8012,68.8799,53599.0
2023-05-16 10:15:00,70.06,70.06,69.94,69.95,35724.0,68.87,68.87,68.7521,68.7619,35724.0
2023-05-16 10:20:00,69.94,69.94,69.86,69.9,20998.0,68.7521,68.7521,68.6734,68.7128,20998.0
2023-05-16 10:25:00,69.92,70.15,69.92,70.15,25864.0,68.7324,68.9585,68.7324,68.9585,25864.0
2023-05-16 10:30:00,70.15,70.21,70.11,70.17,31240.0,68.9585,69.0175,68.9192,68.9782,31240.0
2023-05-16 10:35:00,70.18,70.18,69.99,70.09,39670.0,68.988,68.988,68.8012,68.8995,39670.0
2023-05-16 10:40:00,70.08,70.17,70.06,70.16,11435.0,68.8897,68.9782,68.87,68.9683,11435.0
2023-05-16 10:45:00,70.15,70.27,70.14,70.22,13959.0,68.9585,69.0765,68.9487,69.0273,13959.0
2023-05-16 10:50:00,70.23,70.32,70.19,70.28,32658.0,69.0372,69.1256,68.9978,69.0863,32658.0
2023-05-16 10:55:00,70.28,70.34,70.21,70.24,26317.0,69.0863,69.1453,69.0175,69.047,26317.0
2023-05-16 11:00:00,70.25,70.33,70.24,70.33,17962.0,69.0568,69.1355,69.047,69.1355,17962.0
2023-05-16 11:05:00,70.32,70.34,70.28,70.3,14990.0,69.1256,69.1453,69.0863,69.106,14990.0
2023-05-16 11:10:00,70.3,70.34,70.23,70.26,13227.0,69.106,69.1453,69.0372,69.0666,13227.0
2023-05-16 11:15:00,70.27,70.33,70.24,70.33,7005.0,69.0765,69.1355,69.047,69.1355,7005.0
2023-05-16 11:20:00,70.34,70.35,70.23,70.27,20011.0,69.1453,69.1551,69.0372,69.0765,20011.0
2023-05-16 11:25:00,70.27,70.36,70.25,70.35,11063.0,69.0765,69.165,69.0568,69.1551,11063.0
2023-05-16 11:30:00,70.37,70.37,70.31,70.33,10367.0,69.1748,69.1748,69.1158,69.1355,10367.0
2023-05-16 11:35:00,70.34,70.34,70.2,70.29,31865.0,69.1453,69.1453,69.0077,69.0961,31865.0
2023-05-16 11:40:00,70.29,70.35,70.25,70.35,8045.0,69.0961,69.1551,69.0568,69.1551,8045.0
2023-05-16 11:45:00,70.35,70.46,70.35,70.45,8202.0,69.1551,69.2633,69.1551,69.2534,8202.0
2023-05-16 11:50:00,70.46,70.53,70.42,70.48,27339.0,69.2633,69.3321,69.2239,69.2829,27339.0
2023-05-16 11:55:00,70.47,70.52,70.45,70.52,13884.0,69.2731,69.3222,69.2534,69.3222,13884.0
2023-05-16 12:00:00,70.53,70.54,70.41,70.41,35973.0,69.3321,69.3419,69.2141,69.2141,35973.0
2023-05-16 12:05:00,70.42,70.44,70.38,70.41,49521.0,69.2239,69.2436,69.1846,69.2141,49521.0
2023-05-16 12:10:00,70.4,70.52,70.4,70.52,17659.0,69.2043,69.3222,69.2043,69.3222,17659.0
2023-05-16 12:15:00,70.55,70.56,70.5,70.52,11606.0,69.3517,69.3616,69.3026,69.3222,11606.0
2023-05-16 12:20:00,70.51,70.55,70.49,70.53,8679.0,69.3124,69.3517,69.2927,69.3321,8679.0
2023-05-16 12:25:00,70.52,70.53,70.46,70.51,11569.0,69.3222,69.3321,69.2633,69.3124,11569.0
2023-05-16 12:30:00,70.52,70.6,70.52,70.6,11946.0,69.3222,69.4009,69.3222,69.4009,11946.0
2023-05-16 12:35:00,70.6,70.63,70.58,70.63,5464.0,69.4009,69.4304,69.3812,69.4304,5464.0
2023-05-16 12:40:00,70.65,70.67,70.6,70.61,16044.0,69.45,69.4697,69.4009,69.4107,16044.0
2023-05-16 12:45:00,70.62,70.63,70.52,70.56,30390.0,69.4205,69.4304,69.3222,69.3616,30390.0
2023-05-16 12:50:00,70.56,70.6,70.56,70.6,8649.0,69.3616,69.4009,69.3616,69.4009,8649.0
2023-05-16 12:55:00,70.6,70.63,70.59,70.6,25799.0,69.4009,69.4304,69.391,69.4009,25799.0
2023-05-16 13:00:00,70.61,70.64,70.58,70.62,26395.0,69.4107,69.4402,69.3812,69.4205,26395.0
2023-05-16 13:05:00,70.62,70.66,70.58,70.64,16979.0,69.4205,69.4599,69.3812,69.4402,16979.0
2023-05-16 13:10:00,70.63,70.66,70.61,70.65,11380.0,69.4304,69.4599,69.4107,69.45,11380.0
2023-05-16 13:15:00,70.65,70.68,70.62,70.63,22940.0,69.45,69.4795,69.4205,69.4304,22940.0
2023-05-16 13:20:00,70.63,70.64,70.58,70.59,18910.0,69.4304,69.4402,69.3812,69.391,18910.0
2023-05-16 13:25:00,70.58,70.59,70.51,70.52,8724.0,69.3812,69.391,69.3124,69.3222,8724.0
2023-05-16 13:30:00,70.52,70.54,70.49,70.54,7240.0,69.3222,69.3419,69.2927,69.3419,7240.0
2023-05-16 13:35:00,70.52,70.55,70.49,70.51,6969.0,69.3222,69.3517,69.2927,69.3124,6969.0
2023-05-16 13:40:00,70.5,70.54,70.49,70.49,6189.0,69.3026,69.3419,69.2927,69.2927,6189.0
2023-05-16 13:45:00,70.5,70.55,70.48,70.55,12182.0,69.3026,69.3517,69.2829,69.3517,12182.0
2023-05-16 13:50:00,70.55,70.57,70.52,70.55,7131.0,69.3517,69.3714,69.3222,69.3517,7131.0
2023-05-16 13:55:00,70.54,70.58,70.5,70.56,10786.0,69.3419,69.3812,69.3026,69.3616,10786.0
2023-05-16 14:00:00,70.56,70.56,70.46,70.49,13277.0,69.3616,69.3616,69.2633,69.2927,13277.0
2023-05-16 14:05:00,70.5,70.5,70.38,70.45,13726.0,69.3026,69.3026,69.1846,69.2534,13726.0
2023-05-16 14:10:00,70.44,70.52,70.44,70.48,10421.0,69.2436,69.3222,69.2436,69.2829,10421.0
2023-05-16 14:15:00,70.47,70.6,70.46,70.6,12256.0,69.2731,69.4009,69.2633,69.4009,12256.0
2023-05-16 14:20:00,70.6,70.6,70.52,70.58,32615.0,69.4009,69.4009,69.3222,69.3812,32615.0
2023-05-16 14:25:00,70.57,70.59,70.55,70.56,10932.0,69.3714,69.391,69.3517,69.3616,10932.0
2023-05-16 14:30:00,70.55,70.61,70.51,70.61,19090.0,69.3517,69.4107,69.3124,69.4107,19090.0
2023-05-16 14:35:00,70.61,70.63,70.57,70.62,11252.0,69.4107,69.4304,69.3714,69.4205,11252.0
2023-05-16 14:40:00,70.62,70.63,70.59,70.61,12922.0,69.4205,69.4304,69.391,69.4107,12922.0
2023-05-16 14:45:00,70.6,70.66,70.6,70.66,15291.0,69.4009,69.4599,69.4009,69.4599,15291.0
2023-05-16 14:50:00,70.66,70.7,70.65,70.69,46859.0,69.4599,69.4992,69.45,69.4893,46859.0
2023-05-16 14:55:00,70.69,70.72,70.67,70.69,16507.0,69.4893,69.5188,69.4697,69.4893,16507.0
2023-05-16 15:00:00,70.68,70.71,70.66,70.67,42604.0,69.4795,69.509,69.4599,69.4697,42604.0
2023-05-16 15:05:00,70.67,70.67,70.63,70.64,25739.0,69.4697,69.4697,69.4304,69.4402,25739.0
2023-05-16 15:10:00,70.65,70.73,70.64,70.68,25553.0,69.45,69.5287,69.4402,69.4795,25553.0
2023-05-16 15:15:00,70.68,70.73,70.66,70.67,23374.0,69.4795,69.5287,69.4599,69.4697,23374.0
2023-05-16 15:20:00,70.66,70.76,70.64,70.76,24216.0,69.4599,69.5582,69.4402,69.5582,24216.0
2023-05-16 15:25:00,70.76,70.79,70.74,70.78,25718.0,69.5582,69.5876,69.5385,69.5778,25718.0
2023-05-16 15:30:00,70.78,70.79,70.73,70.75,33324.0,69.5778,69.5876,69.5287,69.5483,33324.0
2023-05-16 15:35:00,70.76,70.76,70.68,70.69,45699.0,69.5582,69.5582,69.4795,69.4893,45699.0
2023-05-16 15:40:00,70.69,70.7,70.66,70.67,32991.0,69.4893,69.4992,69.4599,69.4697,32991.0
2023-05-16 15:45:00,70.67,70.67,70.6,70.62,40357.0,69.4697,69.4697,69.4009,69.4205,40357.0
2023-05-16 15:50:00,70.61,70.61,70.51,70.58,112664.0,69.4107,69.4107,69.3124,69.3812,112664.0
2023-05-16 15:55:00,70.58,70.61,70.5,70.51,145747.0,69.3812,69.4107,69.3026,69.3124,145747.0
2023-05-17 09:30:00,70.76,70.84,70.66,70.75,15109.0,69.5582,69.6368,69.4599,69.5483,15109.0
2023-05-17 09:35:00,70.73,70.84,70.71,70.71,18780.0,69.5287,69.6368,69.509,69.509,18780.0
2023-05-17 09:40:00,70.71,70.79,70.68,70.79,20966.0,69.509,69.5876,69.4795,69.5876,20966.0
2023-05-17 09:45:00,70.8,70.81,70.65,70.66,36141.0,69.5975,69.6073,69.45,69.4599,36141.0
2023-05-17 09:50:00,70.67,70.67,70.55,70.61,27890.0,69.4697,69.4697,69.3517,69.4107,27890.0
2023-05-17 09:55:00,70.59,70.67,70.54,70.58,18785.0,69.391,69.4697,69.3419,69.3812,18785.0
2023-05-17 10:00:00,70.56,70.73,70.53,70.72,10514.0,69.3616,69.5287,69.3321,69.5188,10514.0
2023-05-17 10:05:00,70.73,70.93,70.73,70.92,21052.0,69.5287,69.7253,69.5287,69.7154,21052.0
2023-05-17 10:10:00,70.94,70.95,70.82,70.9,14794.0,69.7351,69.7449,69.6171,69.6958,14794.0
2023-05-17 10:15:00,70.88,70.92,70.84,70.86,18654.0,69.6761,69.7154,69.6368,69.6565,18654.0
2023-05-17 10:20:00,70.88,70.92,70.84,70.89,28983.0,69.6761,69.7154,69.6368,69.6859,28983.0
2023-05-17 10:25:00,70.92,71.01,70.9,70.99,10298.0,69.7154,69.8039,69.6958,69.7843,10298.0
2023-05-17 10:30:00,71.0,71.01,70.91,70.95,9658.0,69.7941,69.8039,69.7056,69.7449,9658.0
2023-05-17 10:35:00,70.96,71.01,70.95,70.98,5919.0,69.7548,69.8039,69.7449,69.7744,5919.0
2023-05-17 10:40:00,70.99,71.03,70.95,71.02,19880.0,69.7843,69.8236,69.7449,69.8137,19880.0
2023-05-17 10:45:00,71.02,71.06,71.01,71.04,21605.0,69.8137,69.8531,69.8039,69.8334,21605.0
2023-05-17 10:50:00,71.05,71.12,71.05,71.11,20449.0,69.8432,69.912,69.8432,69.9022,20449.0
2023-05-17 10:55:00,71.11,71.18,71.09,71.14,21124.0,69.9022,69.971,69.8826,69.9317,21124.0
2023-05-17 11:00:00,71.13,71.14,71.05,71.07,17376.0,69.9219,69.9317,69.8432,69.8629,17376.0
2023-05-17 11:05:00,71.07,71.07,71.0,71.02,14392.0,69.8629,69.8629,69.7941,69.8137,14392.0
2023-05-17 11:10:00,71.01,71.03,70.95,70.99,16861.0,69.8039,69.8236,69.7449,69.7843,16861.0
2023-05-17 11:15:00,70.99,71.17,70.98,71.06,42600.0,69.7843,69.9612,69.7744,69.8531,42600.0
2023-05-17 11:20:00,71.08,71.08,70.94,71.0,19241.0,69.8727,69.8727,69.7351,69.7941,19241.0
2023-05-17 11:25:00,71.01,71.13,71.0,71.13,13415.0,69.8039,69.9219,69.7941,69.9219,13415.0
2023-05-17 11:30:00,71.12,71.15,71.08,71.09,37672.0,69.912,69.9415,69.8727,69.8826,37672.0
2023-05-17 11:35:00,71.1,71.1,71.06,71.1,12146.0,69.8924,69.8924,69.8531,69.8924,12146.0
2023-05-17 11:40:00,71.09,71.16,71.09,71.16,12621.0,69.8826,69.9514,69.8826,69.9514,12621.0
2023-05-17 11:45:00,71.16,71.18,71.12,71.13,14650.0,69.9514,69.971,69.912,69.9219,14650.0
2023-05-17 11:50:00,71.13,71.16,71.07,71.09,18806.0,69.9219,69.9514,69.8629,69.8826,18806.0
2023-05-17 11:55:00,71.09,71.12,71.06,71.11,26317.0,69.8826,69.912,69.8531,69.9022,26317.0
2023-05-17 12:00:00,71.11,71.14,71.09,71.1,8222.0,69.9022,69.9317,69.8826,69.8924,8222.0
2023-05-17 12:05:00,71.11,71.13,71.07,71.11,9102.0,69.9022,69.9219,69.8629,69.9022,9102.0
2023-05-17 12:10:00,71.11,71.16,71.11,71.15,7576.0,69.9022,69.9514,69.9022,69.9415,7576.0
2023-05-17 12:15:00,71.15,71.18,71.12,71.13,13212.0,69.9415,69.971,69.912,69.9219,13212.0
2023-05-17 12:20:00,71.13,71.14,71.06,71.08,10757.0,69.9219,69.9317,69.8531,69.8727,10757.0
2023-05-17 12:25:00,71.08,71.16,71.07,71.15,9215.0,69.8727,69.9514,69.8629,69.9415,9215.0
2023-05-17 12:30:00,71.15,71.25,71.15,71.19,38417.0,69.9415,70.0398,69.9415,69.9809,38417.0
2023-05-17 12:35:00,71.19,71.32,71.18,71.31,20576.0,69.9809,70.1086,69.971,70.0988,20576.0
2023-05-17 12:40:00,71.31,71.4,71.29,71.4,16686.0,70.0988,70.1873,70.0792,70.1873,16686.0
2023-05-17 12:45:00,71.39,71.46,71.37,71.42,11617.0,70.1775,70.2463,70.1578,70.2069,11617.0
2023-05-17 12:50:00,71.42,71.48,71.38,71.47,15356.0,70.2069,70.2659,70.1676,70.2561,15356.0
2023-05-17 12:55:00,71.48,71.51,71.42,71.49,9787.0,70.2659,70.2954,70.2069,70.2758,9787.0
2023-05-17 13:00:00,71.49,71.58,71.49,71.57,9821.0,70.2758,70.3642,70.2758,70.3544,9821.0
2023-05-17 13:05:00,71.58,71.67,71.57,71.59,26307.0,70.3642,70.4527,70.3544,70.3741,26307.0
2023-05-17 13:10:00,71.59,71.6,71.54,71.54,10058.0,70.3741,70.3839,70.3249,70.3249,10058.0
2023-05-17 13:15:00,71.54,71.54,71.47,71.5,11040.0,70.3249,70.3249,70.2561,70.2856,11040.0
2023-05-17 13:20:00,71.51,71.6,71.51,71.55,13435.0,70.2954,70.3839,70.2954,70.3347,13435.0
2023-05-17 13:25:00,71.56,71.63,71.55,71.62,15127.0,70.3446,70.4134,70.3347,70.4036,15127.0
2023-05-17 13:30:00,71.64,71.68,71.63,71.67,16452.0,70.4232,70.4625,70.4134,70.4527,16452.0
2023-05-17 13:35:00,71.68,71.68,71.61,71.64,24357.0,70.4625,70.4625,70.3937,70.4232,24357.0
2023-05-17 13:40:00,71.64,71.7,71.63,71.65,82254.0,70.4232,70.4822,70.4134,70.433,82254.0
2023-05-17 13:45:00,71.65,71.69,71.62,71.67,156895.0,70.433,70.4724,70.4036,70.4527,156895.0
2023-05-17 13:50:00,71.68,71.71,71.65,71.68,28498.0,70.4625,70.492,70.433,70.4625,28498.0
2023-05-17 13:55:00,71.67,71.74,71.65,71.73,22141.0,70.4527,70.5215,70.433,70.5117,22141.0
2023-05-17 14:00:00,71.74,71.75,71.64,71.64,34698.0,70.5215,70.5313,70.4232,70.4232,34698.0
2023-05-17 14:05:00,71.65,71.66,71.56,71.58,67647.0,70.433,70.4429,70.3446,70.3642,67647.0
2023-05-17 14:10:00,71.58,71.64,71.56,71.56,35743.0,70.3642,70.4232,70.3446,70.3446,35743.0
2023-05-17 14:15:00,71.56,71.57,71.52,71.55,45752.0,70.3446,70.3544,70.3052,70.3347,45752.0
2023-05-17 14:20:00,71.56,71.56,71.47,71.48,23355.0,70.3446,70.3446,70.2561,70.2659,23355.0
2023-05-17 14:25:00,71.48,71.48,71.4,71.43,20752.0,70.2659,70.2659,70.1873,70.2168,20752.0
2023-05-17 14:30:00,71.43,71.45,71.38,71.39,14442.0,70.2168,70.2364,70.1676,70.1775,14442.0
2023-05-17 14:35:00,71.4,71.49,71.4,71.45,33224.0,70.1873,70.2758,70.1873,70.2364,33224.0
2023-05-17 14:40:00,71.46,71.5,71.46,71.47,16246.0,70.2463,70.2856,70.2463,70.2561,16246.0
2023-05-17 14:45:00,71.47,71.54,71.45,71.53,26977.0,70.2561,70.3249,70.2364,70.3151,26977.0
2023-05-17 14:50:00,71.53,71.53,71.42,71.5,31178.0,70.3151,70.3151,70.2069,70.2856,31178.0
2023-05-17 14:55:00,71.5,71.5,71.42,71.42,24812.0,70.2856,70.2856,70.2069,70.2069,24812.0
2023-05-17 15:00:00,71.43,71.55,71.42,71.53,22904.0,70.2168,70.3347,70.2069,70.3151,22904.0
2023-05-17 15:05:00,71.54,71.63,71.54,71.62,19914.0,70.3249,70.4134,70.3249,70.4036,19914.0
2023-05-17 15:10:00,71.62,71.63,71.58,71.62,22124.0,70.4036,70.4134,70.3642,70.4036,22124.0
2023-05-17 15:15:00,71.62,71.71,71.62,71.65,38385.0,70.4036,70.492,70.4036,70.433,38385.0
2023-05-17 15:20:00,71.66,71.66,71.5,71.5,30772.0,70.4429,70.4429,70.2856,70.2856,30772.0
2023-05-17 15:25:00,71.5,71.53,71.45,71.47,31647.0,70.2856,70.3151,70.2364,70.2561,31647.0
2023-05-17 15:30:00,71.47,71.56,71.47,71.55,35135.0,70.2561,70.3446,70.2561,70.3347,35135.0
2023-05-17 15:35:00,71.55,71.59,71.53,71.57,47511.0,70.3347,70.3741,70.3151,70.3544,47511.0
2023-05-17 15:40:00,71.56,71.65,71.54,71.59,68688.0,70.3446,70.433,70.3249,70.3741,68688.0
2023-05-17 15:45:00,71.59,71.72,71.58,71.7,69365.0,70.3741,70.5019,70.3642,70.4822,69365.0
2023-05-17 15:50:00,71.7,71.73,71.62,71.7,85111.0,70.4822,70.5117,70.4036,70.4822,85111.0
2023-05-17 15:55:00,71.7,71.75,71.63,71.66,142949.0,70.4822,70.5313,70.4134,70.4429,142949.0
2023-05-18 09:30:00,71.67,71.75,71.5,71.59,24621.0,70.4527,70.5313,70.2856,70.3741,24621.0
2023-05-18 09:35:00,71.61,71.8,71.61,71.74,34917.0,70.3937,70.5805,70.3937,70.5215,34917.0
2023-05-18 09:40:00,71.73,71.81,71.62,71.68,25993.0,70.5117,70.5903,70.4036,70.4625,25993.0
2023-05-18 09:45:00,71.69,71.75,71.49,71.49,31716.0,70.4724,70.5313,70.2758,70.2758,31716.0
2023-05-18 09:50:00,71.49,71.66,71.45,71.59,43367.0,70.2758,70.4429,70.2364,70.3741,43367.0
2023-05-18 09:55:00,71.58,71.69,71.53,71.69,13631.0,70.3642,70.4724,70.3151,70.4724,13631.0
2023-05-18 10:00:00,71.71,71.83,71.71,71.79,23524.0,70.492,70.61,70.492,70.5707,23524.0
2023-05-18 10:05:00,71.83,72.03,71.81,72.0,16701.0,70.61,70.8066,70.5903,70.7771,16701.0
2023-05-18 10:10:00,72.02,72.03,71.95,71.96,14346.0,70.7968,70.8066,70.7279,70.7378,14346.0
2023-05-18 10:15:00,71.97,72.09,71.93,72.06,42224.0,70.7476,70.8656,70.7083,70.8361,42224.0
2023-05-18 10:20:00,72.07,72.24,72.07,72.24,29026.0,70.8459,71.013,70.8459,71.013,29026.0
2023-05-18 10:25:00,72.23,72.23,72.14,72.18,21582.0,71.0032,71.0032,70.9147,70.954,21582.0
2023-05-18 10:30:00,72.2,72.33,72.18,72.33,64206.0,70.9737,71.1015,70.954,71.1015,64206.0
2023-05-18 10:35:00,72.32,72.32,72.21,72.27,38017.0,71.0917,71.0917,70.9835,71.0425,38017.0
2023-05-18 10:40:00,72.27,72.29,72.17,72.2,9308.0,71.0425,71.0622,70.9442,70.9737,9308.0
2023-05-18 10:45:00,72.19,72.3,72.18,72.29,10898.0,70.9639,71.072,70.954,71.0622,10898.0
2023-05-18 10:50:00,72.29,72.31,72.22,72.29,10524.0,71.0622,71.0818,70.9934,71.0622,10524.0
2023-05-18 10:55:00,72.28,72.36,72.28,72.36,12838.0,71.0523,71.131,71.0523,71.131,12838.0
2023-05-18 11:00:00,72.37,72.45,72.37,72.41,25607.0,71.1408,71.2195,71.1408,71.1801,25607.0
2023-05-18 11:05:00,72.4,72.43,72.35,72.39,31266.0,71.1703,71.1998,71.1212,71.1605,31266.0
2023-05-18 11:10:00,72.38,72.41,72.29,72.3,15839.0,71.1506,71.1801,71.0622,71.072,15839.0
2023-05-18 11:15:00,72.31,72.37,72.3,72.35,13555.0,71.0818,71.1408,71.072,71.1212,13555.0
2023-05-18 11:20:00,72.35,72.37,72.24,72.36,17867.0,71.1212,71.1408,71.013,71.131,17867.0
2023-05-18 11:25:00,72.36,72.38,72.32,72.34,12223.0,71.131,71.1506,71.0917,71.1113,12223.0
2023-05-18 11:30:00,72.34,72.35,72.28,72.3,48377.0,71.1113,71.1212,71.0523,71.072,48377.0
2023-05-18 11:35:00,72.3,72.38,72.28,72.3,16087.0,71.072,71.1506,71.0523,71.072,16087.0
2023-05-18 11:40:00,72.29,72.42,72.28,72.4,15391.0,71.0622,71.19,71.0523,71.1703,15391.0
2023-05-18 11:45:00,72.41,72.56,72.4,72.5,33615.0,71.1801,71.3276,71.1703,71.2686,33615.0
2023-05-18 11:50:00,72.5,72.54,72.49,72.53,22850.0,71.2686,71.3079,71.2588,71.2981,22850.0
2023-05-18 11:55:00,72.53,72.56,72.33,72.4,62228.0,71.2981,71.3276,71.1015,71.1703,62228.0
2023-05-18 12:00:00,72.4,72.43,72.33,72.34,44045.0,71.1703,71.1998,71.1015,71.1113,44045.0
2023-05-18 12:05:00,72.34,72.35,72.17,72.2,34105.0,71.1113,71.1212,70.9442,70.9737,34105.0
2023-05-18 12:10:00,72.18,72.3,72.13,72.13,33863.0,70.954,71.072,70.9049,70.9049,33863.0
2023-05-18 12:15:00,72.13,72.18,72.08,72.14,36803.0,70.9049,70.954,70.8557,70.9147,36803.0
2023-05-18 12:20:00,72.14,72.16,72.08,72.12,22839.0,70.9147,70.9344,70.8557,70.8951,22839.0
2023-05-18 12:25:00,72.11,72.11,71.98,72.03,23775.0,70.8852,70.8852,70.7574,70.8066,23775.0
2023-05-18 12:30:00,72.02,72.11,72.02,72.1,17414.0,70.7968,70.8852,70.7968,70.8754,17414.0
2023-05-18 12:35:00,72.09,72.16,72.07,72.07,12705.0,70.8656,70.9344,70.8459,70.8459,12705.0
2023-05-18 12:40:00,72.08,72.12,72.02,72.12,24037.0,70.8557,70.8951,70.7968,70.8951,24037.0
2023-05-18 12:45:00,72.12,72.15,72.09,72.1,20750.0,70.8951,70.9245,70.8656,70.8754,20750.0
2023-05-18 12:50:00,72.1,72.13,72.05,72.08,25679.0,70.8754,70.9049,70.8262,70.8557,25679.0
2023-05-18 12:55:00,72.08,72.1,72.0,72.1,33243.0,70.8557,70.8754,70.7771,70.8754,33243.0
2023-05-18 13:00:00,72.1,72.21,72.1,72.18,48937.0,70.8754,70.9835,70.8754,70.954,48937.0
2023-05-18 13:05:00,72.19,72.21,72.16,72.19,32493.0,70.9639,70.9835,70.9344,70.9639,32493.0
2023-05-18 13:10:00,72.19,72.21,72.15,72.17,34311.0,70.9639,70.9835,70.9245,70.9442,34311.0
2023-05-18 13:15:00,72.17,72.27,72.17,72.26,20152.0,70.9442,71.0425,70.9442,71.0327,20152.0
2023-05-18 13:20:00,72.27,72.34,72.26,72.31,26256.0,71.0425,71.1113,71.0327,71.0818,26256.0
2023-05-18 13:25:00,72.31,72.35,72.14,72.16,59589.0,71.0818,71.1212,70.9147,70.9344,59589.0
2023-05-18 13:30:00,72.16,72.24,72.12,72.23,23681.0,70.9344,71.013,70.8951,71.0032,23681.0
2023-05-18 13:35:00,72.23,72.28,72.21,72.22,23524.0,71.0032,71.0523,70.9835,70.9934,23524.0
2023-05-18 13:40:00,72.21,72.23,72.13,72.13,12656.0,70.9835,71.0032,70.9049,70.9049,12656.0
2023-05-18 13:45:00,72.12,72.19,72.07,72.19,18923.0,70.8951,70.9639,70.8459,70.9639,18923.0
2023-05-18 13:50:00,72.19,72.21,72.14,72.15,11994.0,70.9639,70.9835,70.9147,70.9245,11994.0
2023-05-18 13:55:00,72.16,72.16,72.05,72.11,13611.0,70.9344,70.9344,70.8262,70.8852,13611.0
2023-05-18 14:00:00,72.11,72.17,72.11,72.14,15133.0,70.8852,70.9442,70.8852,70.9147,15133.0
2023-05-18 14:05:00,72.13,72.15,72.1,72.12,14363.0,70.9049,70.9245,70.8754,70.8951,14363.0
2023-05-18 14:10:00,72.13,72.17,72.12,72.16,15494.0,70.9049,70.9442,70.8951,70.9344,15494.0
2023-05-18 14:15:00,72.17,72.27,72.17,72.27,22836.0,70.9442,71.0425,70.9442,71.0425,22836.0
2023-05-18 14:20:00,72.28,72.34,72.27,72.3,19196.0,71.0523,71.1113,71.0425,71.072,19196.0
2023-05-18 14:25:00,72.31,72.35,72.28,72.3,21567.0,71.0818,71.1212,71.0523,71.072,21567.0
2023-05-18 14:30:00,72.3,72.44,72.3,72.42,29946.0,71.072,71.2096,71.072,71.19,29946.0
2023-05-18 14:35:00,72.42,72.47,72.41,72.45,14730.0,71.19,71.2391,71.1801,71.2195,14730.0
2023-05-18 14:40:00,72.46,72.47,72.42,72.43,20347.0,71.2293,71.2391,71.19,71.1998,20347.0
2023-05-18 14:45:00,72.44,72.49,72.41,72.49,21621.0,71.2096,71.2588,71.1801,71.2588,21621.0
2023-05-18 14:50:00,72.5,72.51,72.43,72.43,21857.0,71.2686,71.2784,71.1998,71.1998,21857.0
2023-05-18 14:55:00,72.44,72.51,72.43,72.5,28359.0,71.2096,71.2784,71.1998,71.2686,28359.0
2023-05-18 15:00:00,72.5,72.56,72.47,72.48,41456.0,71.2686,71.3276,71.2391,71.2489,41456.0
2023-05-18 15:05:00,72.48,72.53,72.44,72.53,18504.0,71.2489,71.2981,71.2096,71.2981,18504.0
2023-05-18 15:10:00,72.53,72.6,72.53,72.6,49873.0,71.2981,71.3669,71.2981,71.3669,49873.0
2023-05-18 15:15:00,72.6,72.67,72.6,72.67,37381.0,71.3669,71.4357,71.3669,71.4357,37381.0
2023-05-18 15:20:00,72.67,72.69,72.57,72.59,29776.0,71.4357,71.4554,71.3374,71.3571,29776.0
2023-05-18 15:25:00,72.59,72.62,72.54,72.57,42463.0,71.3571,71.3866,71.3079,71.3374,42463.0
2023-05-18 15:30:00,72.58,72.67,72.57,72.67,52869.0,71.3472,71.4357,71.3374,71.4357,52869.0
2023-05-18 15:35:00,72.67,72.76,72.66,72.76,47797.0,71.4357,71.5242,71.4259,71.5242,47797.0
2023-05-18 15:40:00,72.75,72.85,72.74,72.84,84820.0,71.5144,71.6127,71.5045,71.6028,84820.0
2023-05-18 15:45:00,72.84,72.89,72.81,72.86,52550.0,71.6028,71.652,71.5733,71.6225,52550.0
2023-05-18 15:50:00,72.86,72.99,72.86,72.9,80565.0,71.6225,71.7503,71.6225,71.6618,80565.0
2023-05-18 15:55:00,72.9,72.96,72.86,72.88,95878.0,71.6618,71.7208,71.6225,71.6421,95878.0
2023-05-19 09:30:00,73.08,73.08,72.83,72.87,35876.0,71.8388,71.8388,71.593,71.6323,35876.0
2023-05-19 09:35:00,72.85,72.85,72.58,72.6,28557.0,71.6127,71.6127,71.3472,71.3669,28557.0
2023-05-19 09:40:00,72.59,72.6,72.21,72.21,56758.0,71.3571,71.3669,70.9835,70.9835,56758.0
2023-05-19 09:45:00,72.23,72.3,72.11,72.15,44112.0,71.0032,71.072,70.8852,70.9245,44112.0
2023-05-19 09:50:00,72.15,72.29,72.11,72.19,31983.0,70.9245,71.0622,70.8852,70.9639,31983.0
2023-05-19 09:55:00,72.21,72.21,72.1,72.15,18669.0,70.9835,70.9835,70.8754,70.9245,18669.0
2023-05-19 10:00:00,72.15,72.15,72.0,72.09,126610.0,70.9245,70.9245,70.7771,70.8656,126610.0
2023-05-19 10:05:00,72.1,72.19,72.06,72.13,92700.0,70.8754,70.9639,70.8361,70.9049,92700.0
2023-05-19 10:10:00,72.12,72.16,72.05,72.13,26563.0,70.8951,70.9344,70.8262,70.9049,26563.0
2023-05-19 10:15:00,72.14,72.26,72.14,72.22,15492.0,70.9147,71.0327,70.9147,70.9934,15492.0
2023-05-19 10:20:00,72.23,72.26,72.06,72.06,7565.0,71.0032,71.0327,70.8361,70.8361,7565.0
2023-05-19 10:25:00,72.06,72.06,71.96,72.01,18098.0,70.8361,70.8361,70.7378,70.7869,18098.0
2023-05-19 10:30:00,72.0,72.06,71.98,71.99,10026.0,70.7771,70.8361,70.7574,70.7673,10026.0
2023-05-19 10:35:00,71.99,71.99,71.87,71.9,18360.0,70.7673,70.7673,70.6493,70.6788,18360.0
2023-05-19 10:40:00,71.9,71.98,71.89,71.95,11715.0,70.6788,70.7574,70.669,70.7279,11715.0
2023-05-19 10:45:00,71.94,71.96,71.87,71.88,16208.0,70.7181,70.7378,70.6493,70.6591,16208.0
2023-05-19 10:50:00,71.89,72.08,71.88,72.04,22560.0,70.669,70.8557,70.6591,70.8164,22560.0
2023-05-19 10:55:00,72.04,72.08,72.0,72.07,6553.0,70.8164,70.8557,70.7771,70.8459,6553.0
2023-05-19 11:00:00,72.09,72.12,72.08,72.11,4864.0,70.8656,70.8951,70.8557,70.8852,4864.0
2023-05-19 11:05:00,72.1,72.1,71.85,71.86,17411.0,70.8754,70.8754,70.6296,70.6395,17411.0
2023-05-19 11:10:00,71.84,71.89,71.64,71.64,44286.0,70.6198,70.669,70.4232,70.4232,44286.0
2023-05-19 11:15:00,71.64,71.73,71.55,71.6,36013.0,70.4232,70.5117,70.3347,70.3839,36013.0
2023-05-19 11:20:00,71.62,71.7,71.6,71.68,28195.0,70.4036,70.4822,70.3839,70.4625,28195.0
2023-05-19 11:25:00,71.67,71.75,71.57,71.57,40620.0,70.4527,70.5313,70.3544,70.3544,40620.0
2023-05-19 11:30:00,71.56,71.59,71.45,71.53,36575.0,70.3446,70.3741,70.2364,70.3151,36575.0
2023-05-19 11:35:00,71.5,71.52,71.3,71.36,38929.0,70.2856,70.3052,70.089,70.148,38929.0
2023-05-19 11:40:00,71.35,71.48,71.28,71.4,41946.0,70.1381,70.2659,70.0693,70.1873,41946.0
2023-05-19 11:45:00,71.41,71.58,71.41,71.53,34641.0,70.1971,70.3642,70.1971,70.3151,34641.0
2023-05-19 11:50:00,71.53,71.54,71.39,71.43,23145.0,70.3151,70.3249,70.1775,70.2168,23145.0
2023-05-19 11:55:00,71.43,71.52,71.39,71.42,78315.0,70.2168,70.3052,70.1775,70.2069,78315.0
2023-05-19 12:00:00,71.42,71.48,71.32,71.38,33949.0,70.2069,70.2659,70.1086,70.1676,33949.0
2023-05-19 12:05:00,71.38,71.41,71.32,71.37,22109.0,70.1676,70.1971,70.1086,70.1578,22109.0
2023-05-19 12:10:00,71.37,71.46,71.36,71.4,26224.0,70.1578,70.2463,70.148,70.1873,26224.0
2023-05-19 12:15:00,71.4,71.42,71.32,71.34,58441.0,70.1873,70.2069,70.1086,70.1283,58441.0
2023-05-19 12:20:00,71.35,71.42,71.35,71.4,58026.0,70.1381,70.2069,70.1381,70.1873,58026.0
2023-05-19 12:25:00,71.4,71.41,71.35,71.4,50195.0,70.1873,70.1971,70.1381,70.1873,50195.0
2023-05-19 12:30:00,71.4,71.4,71.24,71.24,52201.0,70.1873,70.1873,70.03,70.03,52201.0
2023-05-19 12:35:00,71.24,71.41,71.24,71.39,65791.0,70.03,70.1971,70.03,70.1775,65791.0
2023-05-19 12:40:00,71.4,71.46,71.39,71.45,71484.0,70.1873,70.2463,70.1775,70.2364,71484.0
2023-05-19 12:45:00,71.46,71.59,71.46,71.56,29461.0,70.2463,70.3741,70.2463,70.3446,29461.0
2023-05-19 12:50:00,71.56,71.62,71.54,71.61,6620.0,70.3446,70.4036,70.3249,70.3937,6620.0
2023-05-19 12:55:00,71.6,71.6,71.53,71.54,9414.0,70.3839,70.3839,70.3151,70.3249,9414.0
2023-05-19 13:00:00,71.57,71.6,71.52,71.58,15451.0,70.3544,70.3839,70.3052,70.3642,15451.0
2023-05-19 13:05:00,71.57,71.61,71.52,71.52,10235.0,70.3544,70.3937,70.3052,70.3052,10235.0
2023-05-19 13:10:00,71.54,71.54,71.48,71.49,8947.0,70.3249,70.3249,70.2659,70.2758,8947.0
2023-05-19 13:15:00,71.5,71.56,71.48,71.56,8842.0,70.2856,70.3446,70.2659,70.3446,8842.0
2023-05-19 13:20:00,71.55,71.55,71.51,71.55,9109.0,70.3347,70.3347,70.2954,70.3347,9109.0
2023-05-19 13:25:00,71.53,71.55,71.47,71.49,8694.0,70.3151,70.3347,70.2561,70.2758,8694.0
2023-05-19 13:30:00,71.51,71.54,71.49,71.52,7115.0,70.2954,70.3249,70.2758,70.3052,7115.0
2023-05-19 13:35:00,71.52,71.62,71.52,71.62,15451.0,70.3052,70.4036,70.3052,70.4036,15451.0
2023-05-19 13:40:00,71.62,71.64,71.53,71.56,19458.0,70.4036,70.4232,70.3151,70.3446,19458.0
2023-05-19 13:45:00,71.55,71.58,71.51,71.53,12775.0,70.3347,70.3642,70.2954,70.3151,12775.0
2023-05-19 13:50:00,71.52,71.55,71.49,71.54,11979.0,70.3052,70.3347,70.2758,70.3249,11979.0
2023-05-19 13:55:00,71.54,71.54,71.44,71.44,9736.0,70.3249,70.3249,70.2266,70.2266,9736.0
2023-05-19 14:00:00,71.44,71.47,71.41,71.43,16934.0,70.2266,70.2561,70.1971,70.2168,16934.0
2023-05-19 14:05:00,71.44,71.46,71.4,71.41,23820.0,70.2266,70.2463,70.1873,70.1971,23820.0
2023-05-19 14:10:00,71.4,71.4,71.33,71.36,28951.0,70.1873,70.1873,70.1185,70.148,28951.0
2023-05-19 14:15:00,71.35,71.43,71.28,71.41,32249.0,70.1381,70.2168,70.0693,70.1971,32249.0
2023-05-19 14:20:00,71.42,71.49,71.42,71.49,10230.0,70.2069,70.2758,70.2069,70.2758,10230.0
2023-05-19 14:25:00,71.49,71.56,71.4,71.4,16897.0,70.2758,70.3446,70.1873,70.1873,16897.0
2023-05-19 14:30:00,71.39,71.43,71.37,71.41,10331.0,70.1775,70.2168,70.1578,70.1971,10331.0
2023-05-19 14:35:00,71.41,71.5,71.41,71.49,6815.0,70.1971,70.2856,70.1971,70.2758,6815.0
2023-05-19 14:40:00,71.48,71.52,71.47,71.48,5815.0,70.2659,70.3052,70.2561,70.2659,5815.0
2023-05-19 14:45:00,71.47,71.48,71.4,71.42,6403.0,70.2561,70.2659,70.1873,70.2069,6403.0
2023-05-19 14:50:00,71.43,71.53,71.43,71.5,10087.0,70.2168,70.3151,70.2168,70.2856,10087.0
2023-05-19 14:55:00,71.5,71.56,71.5,71.56,8638.0,70.2856,70.3446,70.2856,70.3446,8638.0
2023-05-19 15:00:00,71.56,71.58,71.54,71.56,13740.0,70.3446,70.3642,70.3249,70.3446,13740.0
2023-05-19 15:05:00,71.57,71.58,71.52,71.55,13183.0,70.3544,70.3642,70.3052,70.3347,13183.0
2023-05-19 15:10:00,71.55,71.6,71.54,71.59,26039.0,70.3347,70.3839,70.3249,70.3741,26039.0
2023-05-19 15:15:00,71.59,71.59,71.53,71.54,15167.0,70.3741,70.3741,70.3151,70.3249,15167.0
2023-05-19 15:20:00,71.54,71.56,71.48,71.55,16021.0,70.3249,70.3446,70.2659,70.3347,16021.0
2023-05-19 15:25:00,71.55,71.57,71.53,71.53,18013.0,70.3347,70.3544,70.3151,70.3151,18013.0
2023-05-19 15:30:00,71.54,71.6,71.53,71.59,17202.0,70.3249,70.3839,70.3151,70.3741,17202.0
2023-05-19 15:35:00,71.59,71.7,71.59,71.67,23548.0,70.3741,70.4822,70.3741,70.4527,23548.0
2023-05-19 15:40:00,71.67,71.71,71.66,71.69,36900.0,70.4527,70.492,70.4429,70.4724,36900.0
2023-05-19 15:45:00,71.69,71.69,71.62,71.66,65788.0,70.4724,70.4724,70.4036,70.4429,65788.0
2023-05-19 15:50:00,71.66,71.68,71.61,71.65,45272.0,70.4429,70.4625,70.3937,70.433,45272.0
2023-05-19 15:55:00,71.65,71.68,71.6,71.63,145549.0,70.433,70.4625,70.3839,70.4134,145549.0
2023-05-22 09:30:00,71.68,71.93,71.66,71.88,94024.0,70.4625,70.7083,70.4429,70.6591,94024.0
2023-05-22 09:35:00,71.88,72.05,71.82,71.98,89559.0,70.6591,70.8262,70.6002,70.7574,89559.0
2023-05-22 09:40:00,71.99,72.15,71.76,71.76,46001.0,70.7673,70.9245,70.5412,70.5412,46001.0
2023-05-22 09:45:00,71.76,71.82,71.55,71.6,144732.0,70.5412,70.6002,70.3347,70.3839,144732.0
2023-05-22 09:50:00,71.61,71.7,71.61,71.65,49996.0,70.3937,70.4822,70.3937,70.433,49996.0
2023-05-22 09:55:00,71.67,71.71,71.54,71.59,18671.0,70.4527,70.492,70.3249,70.3741,18671.0
2023-05-22 10:00:00,71.58,71.58,71.38,71.38,31216.0,70.3642,70.3642,70.1676,70.1676,31216.0
2023-05-22 10:05:00,71.37,71.42,71.07,71.1,41812.0,70.1578,70.2069,69.8629,69.8924,41812.0
2023-05-22 10:10:00,71.1,71.47,71.1,71.46,59378.0,69.8924,70.2561,69.8924,70.2463,59378.0
2023-05-22 10:15:00,71.47,71.56,71.43,71.51,32828.0,70.2561,70.3446,70.2168,70.2954,32828.0
2023-05-22 10:20:00,71.51,71.54,71.36,71.46,23048.0,70.2954,70.3249,70.148,70.2463,23048.0
2023-05-22 10:25:00,71.46,71.46,71.36,71.38,27794.0,70.2463,70.2463,70.148,70.1676,27794.0
2023-05-22 10:30:00,71.39,71.42,71.32,71.38,25675.0,70.1775,70.2069,70.1086,70.1676,25675.0
2023-05-22 10:35:00,71.37,71.41,71.24,71.26,19263.0,70.1578,70.1971,70.03,70.0497,19263.0
2023-05-22 10:40:00,71.25,71.25,71.1,71.1,31217.0,70.0398,70.0398,69.8924,69.8924,31217.0
2023-05-22 10:45:00,71.1,71.13,71.0,71.0,20196.0,69.8924,69.9219,69.7941,69.7941,20196.0
2023-05-22 10:50:00,71.0,71.09,70.99,71.0,20912.0,69.7941,69.8826,69.7843,69.7941,20912.0
2023-05-22 10:55:00,70.99,71.15,70.96,71.15,19533.0,69.7843,69.9415,69.7548,69.9415,19533.0
2023-05-22 11:00:00,71.17,71.27,71.17,71.27,18624.0,69.9612,70.0595,69.9612,70.0595,18624.0
2023-05-22 11:05:00,71.31,71.42,71.31,71.41,7634.0,70.0988,70.2069,70.0988,70.1971,7634.0
2023-05-22 11:10:00,71.4,71.4,71.29,71.31,19940.0,70.1873,70.1873,70.0792,70.0988,19940.0
2023-05-22 11:15:00,71.32,71.36,71.31,71.31,15028.0,70.1086,70.148,70.0988,70.0988,15028.0
2023-05-22 11:20:00,71.31,71.38,71.31,71.38,10834.0,70.0988,70.1676,70.0988,70.1676,10834.0
2023-05-22 11:25:00,71.39,71.43,71.38,71.4,10558.0,70.1775,70.2168,70.1676,70.1873,10558.0
2023-05-22 11:30:00,71.41,71.43,71.36,71.37,15609.0,70.1971,70.2168,70.148,70.1578,15609.0
2023-05-22 11:35:00,71.38,71.38,71.27,71.29,21561.0,70.1676,70.1676,70.0595,70.0792,21561.0
2023-05-22 11:40:00,71.28,71.32,71.24,71.29,14015.0,70.0693,70.1086,70.03,70.0792,14015.0
2023-05-22 11:45:00,71.27,71.32,71.25,71.32,9372.0,70.0595,70.1086,70.0398,70.1086,9372.0
2023-05-22 11:50:00,71.31,71.38,71.31,71.38,10582.0,70.0988,70.1676,70.0988,70.1676,10582.0
2023-05-22 11:55:00,71.38,71.45,71.38,71.42,10409.0,70.1676,70.2364,70.1676,70.2069,10409.0
2023-05-22 12:00:00,71.44,71.48,71.43,71.43,15263.0,70.2266,70.2659,70.2168,70.2168,15263.0
2023-05-22 12:05:00,71.44,71.44,71.38,71.38,19300.0,70.2266,70.2266,70.1676,70.1676,19300.0
2023-05-22 12:10:00,71.38,71.4,71.35,71.39,14143.0,70.1676,70.1873,70.1381,70.1775,14143.0
2023-05-22 12:15:00,71.4,71.4,71.34,71.36,10867.0,70.1873,70.1873,70.1283,70.148,10867.0
2023-05-22 12:20:00,71.36,71.36,71.17,71.19,15513.0,70.148,70.148,69.9612,69.9809,15513.0
2023-05-22 12:25:00,71.19,71.24,71.19,71.19,8437.0,69.9809,70.03,69.9809,69.9809,8437.0
2023-05-22 12:30:00,71.19,71.22,71.14,71.16,15458.0,69.9809,70.0103,69.9317,69.9514,15458.0
2023-05-22 12:35:00,71.17,71.22,71.16,71.2,13304.0,69.9612,70.0103,69.9514,69.9907,13304.0
2023-05-22 12:40:00,71.2,71.21,71.16,71.16,11271.0,69.9907,70.0005,69.9514,69.9514,11271.0
2023-05-22 12:45:00,71.15,71.24,71.13,71.2,15692.0,69.9415,70.03,69.9219,69.9907,15692.0
2023-05-22 12:50:00,71.19,71.28,71.18,71.28,14378.0,69.9809,70.0693,69.971,70.0693,14378.0
2023-05-22 12:55:00,71.27,71.31,71.26,71.28,10475.0,70.0595,70.0988,70.0497,70.0693,10475.0
2023-05-22 13:00:00,71.28,71.38,71.28,71.37,16772.0,70.0693,70.1676,70.0693,70.1578,16772.0
2023-05-22 13:05:00,71.37,71.41,71.32,71.38,6923.0,70.1578,70.1971,70.1086,70.1676,6923.0
2023-05-22 13:10:00,71.38,71.38,71.19,71.23,44243.0,70.1676,70.1676,69.9809,70.0202,44243.0
2023-05-22 13:15:00,71.22,71.35,71.17,71.35,17357.0,70.0103,70.1381,69.9612,70.1381,17357.0
2023-05-22 13:20:00,71.34,71.37,71.33,71.35,6890.0,70.1283,70.1578,70.1185,70.1381,6890.0
2023-05-22 13:25:00,71.35,71.35,71.28,71.28,6631.0,70.1381,70.1381,70.0693,70.0693,6631.0
2023-05-22 13:30:00,71.28,71.29,71.25,71.26,8554.0,70.0693,70.0792,70.0398,70.0497,8554.0
2023-05-22 13:35:00,71.26,71.29,71.25,71.26,6423.0,70.0497,70.0792,70.0398,70.0497,6423.0
2023-05-22 13:40:00,71.27,71.3,71.27,71.29,8320.0,70.0595,70.089,70.0595,70.0792,8320.0
2023-05-22 13:45:00,71.29,71.3,71.26,71.28,7039.0,70.0792,70.089,70.0497,70.0693,7039.0
2023-05-22 13:50:00,71.28,71.29,71.2,71.2,6289.0,70.0693,70.0792,69.9907,69.9907,6289.0
2023-05-22 13:55:00,71.21,71.26,71.18,71.18,6206.0,70.0005,70.0497,69.971,69.971,6206.0
2023-05-22 14:00:00,71.18,71.18,71.15,71.15,4378.0,69.971,69.971,69.9415,69.9415,4378.0
2023-05-22 14:05:00,71.15,71.18,71.13,71.17,9592.0,69.9415,69.971,69.9219,69.9612,9592.0
2023-05-22 14:10:00,71.17,71.17,71.12,71.12,10116.0,69.9612,69.9612,69.912,69.912,10116.0
2023-05-22 14:15:00,71.12,71.2,71.11,71.17,9764.0,69.912,69.9907,69.9022,69.9612,9764.0
2023-05-22 14:20:00,71.17,71.23,71.17,71.2,12001.0,69.9612,70.0202,69.9612,69.9907,12001.0
2023-05-22 14:25:00,71.2,71.28,71.19,71.27,11891.0,69.9907,70.0693,69.9809,70.0595,11891.0
2023-05-22 14:30:00,71.28,71.29,71.26,71.29,8842.0,70.0693,70.0792,70.0497,70.0792,8842.0
2023-05-22 14:35:00,71.28,71.29,71.23,71.25,15211.0,70.0693,70.0792,70.0202,70.0398,15211.0
2023-05-22 14:40:00,71.25,71.3,71.23,71.28,16148.0,70.0398,70.089,70.0202,70.0693,16148.0
2023-05-22 14:45:00,71.29,71.33,71.27,71.31,15123.0,70.0792,70.1185,70.0595,70.0988,15123.0
2023-05-22 14:50:00,71.32,71.41,71.32,71.37,25964.0,70.1086,70.1971,70.1086,70.1578,25964.0
2023-05-22 14:55:00,71.35,71.35,71.26,71.31,11856.0,70.1381,70.1381,70.0497,70.0988,11856.0
2023-05-22 15:00:00,71.32,71.39,71.32,71.36,12940.0,70.1086,70.1775,70.1086,70.148,12940.0
2023-05-22 15:05:00,71.36,71.38,71.32,71.32,12271.0,70.148,70.1676,70.1086,70.1086,12271.0
2023-05-22 15:10:00,71.32,71.36,71.27,71.27,13190.0,70.1086,70.148,70.0595,70.0595,13190.0
2023-05-22 15:15:00,71.25,71.26,71.21,71.22,15714.0,70.0398,70.0497,70.0005,70.0103,15714.0
2023-05-22 15:20:00,71.21,71.21,71.09,71.1,14947.0,70.0005,70.0005,69.8826,69.8924,14947.0
2023-05-22 15:25:00,71.1,71.12,71.01,71.09,13431.0,69.8924,69.912,69.8039,69.8826,13431.0
2023-05-22 15:30:00,71.1,71.1,71.03,71.06,17591.0,69.8924,69.8924,69.8236,69.8531,17591.0
2023-05-22 15:35:00,71.05,71.08,71.02,71.02,17815.0,69.8432,69.8727,69.8137,69.8137,17815.0
2023-05-22 15:40:00,71.03,71.08,71.01,71.04,13534.0,69.8236,69.8727,69.8039,69.8334,13534.0
2023-05-22 15:45:00,71.04,71.06,70.97,70.98,20024.0,69.8334,69.8531,69.7646,69.7744,20024.0
2023-05-22 15:50:00,70.98,71.05,70.95,71.03,132694.0,69.7744,69.8432,69.7449,69.8236,132694.0
2023-05-22 15:55:00,71.04,71.05,70.94,70.96,137913.0,69.8334,69.8432,69.7351,69.7548,137913.0
2023-05-23 09:30:00,70.53,70.59,70.26,70.26,83244.0,69.3321,69.391,69.0666,69.0666,83244.0
2023-05-23 09:35:00,70.28,70.28,70.08,70.2,93241.0,69.0863,69.0863,68.8897,69.0077,93241.0
2023-05-23 09:40:00,70.21,70.26,70.01,70.11,38023.0,69.0175,69.0666,68.8209,68.9192,38023.0
2023-05-23 09:45:00,70.08,70.28,70.02,70.27,33210.0,68.8897,69.0863,68.8307,69.0765,33210.0
2023-05-23 09:50:00,70.26,70.49,70.23,70.42,29813.0,69.0666,69.2927,69.0372,69.2239,29813.0
2023-05-23 09:55:00,70.42,70.48,70.34,70.36,104356.0,69.2239,69.2829,69.1453,69.165,104356.0
2023-05-23 10:00:00,70.37,70.5,70.34,70.45,119514.0,69.1748,69.3026,69.1453,69.2534,119514.0
2023-05-23 10:05:00,70.43,70.54,70.42,70.51,33614.0,69.2338,69.3419,69.2239,69.3124,33614.0
2023-05-23 10:10:00,70.5,70.56,70.41,70.43,44770.0,69.3026,69.3616,69.2141,69.2338,44770.0
2023-05-23 10:15:00,70.45,70.61,70.32,70.58,50977.0,69.2534,69.4107,69.1256,69.3812,50977.0
2023-05-23 10:20:00,70.59,70.64,70.53,70.63,67864.0,69.391,69.4402,69.3321,69.4304,67864.0
2023-05-23 10:25:00,70.64,70.73,70.62,70.69,44461.0,69.4402,69.5287,69.4205,69.4893,44461.0
2023-05-23 10:30:00,70.69,70.72,70.65,70.67,17087.0,69.4893,69.5188,69.45,69.4697,17087.0
2023-05-23 10:35:00,70.69,70.78,70.69,70.69,29150.0,69.4893,69.5778,69.4893,69.4893,29150.0
2023-05-23 10:40:00,70.69,70.72,70.52,70.55,18361.0,69.4893,69.5188,69.3222,69.3517,18361.0
2023-05-23 10:45:00,70.51,70.51,70.4,70.4,12888.0,69.3124,69.3124,69.2043,69.2043,12888.0
2023-05-23 10:50:00,70.39,70.39,70.24,70.26,16463.0,69.1944,69.1944,69.047,69.0666,16463.0
2023-05-23 10:55:00,70.25,70.29,70.21,70.24,17797.0,69.0568,69.0961,69.0175,69.047,17797.0
2023-05-23 11:00:00,70.24,70.31,70.2,70.26,32757.0,69.047,69.1158,69.0077,69.0666,32757.0
2023-05-23 11:05:00,70.27,70.31,70.19,70.24,28487.0,69.0765,69.1158,68.9978,69.047,28487.0
2023-05-23 11:10:00,70.23,70.27,70.16,70.22,29819.0,69.0372,69.0765,68.9683,69.0273,29819.0
2023-05-23 11:15:00,70.23,70.36,70.22,70.32,62766.0,69.0372,69.165,69.0273,69.1256,62766.0
2023-05-23 11:20:00,70.33,70.42,70.32,70.38,27877.0,69.1355,69.2239,69.1256,69.1846,27877.0
2023-05-23 11:25:00,70.39,70.45,70.37,70.42,14430.0,69.1944,69.2534,69.1748,69.2239,14430.0
2023-05-23 11:30:00,70.42,70.45,70.38,70.38,14195.0,69.2239,69.2534,69.1846,69.1846,14195.0
2023-05-23 11:35:00,70.38,70.41,70.32,70.36,21180.0,69.1846,69.2141,69.1256,69.165,21180.0
2023-05-23 11:40:00,70.38,70.43,70.37,70.39,10708.0,69.1846,69.2338,69.1748,69.1944,10708.0
2023-05-23 11:45:00,70.4,70.45,70.37,70.38,11367.0,69.2043,69.2534,69.1748,69.1846,11367.0
2023-05-23 11:50:00,70.38,70.4,70.33,70.39,11650.0,69.1846,69.2043,69.1355,69.1944,11650.0
2023-05-23 11:55:00,70.4,70.45,70.38,70.4,11310.0,69.2043,69.2534,69.1846,69.2043,11310.0
2023-05-23 12:00:00,70.42,70.5,70.42,70.47,11260.0,69.2239,69.3026,69.2239,69.2731,11260.0
2023-05-23 12:05:00,70.47,70.5,70.39,70.39,14873.0,69.2731,69.3026,69.1944,69.1944,14873.0
2023-05-23 12:10:00,70.38,70.4,70.31,70.39,12530.0,69.1846,69.2043,69.1158,69.1944,12530.0
2023-05-23 12:15:00,70.37,70.39,70.25,70.27,22684.0,69.1748,69.1944,69.0568,69.0765,22684.0
2023-05-23 12:20:00,70.26,70.26,70.18,70.19,17080.0,69.0666,69.0666,68.988,68.9978,17080.0
2023-05-23 12:25:00,70.19,70.19,70.11,70.13,36380.0,68.9978,68.9978,68.9192,68.9389,36380.0
2023-05-23 12:30:00,70.12,70.18,70.1,70.11,13108.0,68.929,68.988,68.9094,68.9192,13108.0
2023-05-23 12:35:00,70.1,70.11,69.96,70.03,38210.0,68.9094,68.9192,68.7717,68.8406,38210.0
2023-05-23 12:40:00,70.02,70.03,69.91,69.91,19010.0,68.8307,68.8406,68.7226,68.7226,19010.0
2023-05-23 12:45:00,69.9,70.02,69.89,69.97,35868.0,68.7128,68.8307,68.7029,68.7816,35868.0
2023-05-23 12:50:00,69.97,70.04,69.96,70.02,20178.0,68.7816,68.8504,68.7717,68.8307,20178.0
2023-05-23 12:55:00,70.02,70.13,70.01,70.06,37475.0,68.8307,68.9389,68.8209,68.87,37475.0
2023-05-23 13:00:00,70.07,70.1,70.02,70.04,14642.0,68.8799,68.9094,68.8307,68.8504,14642.0
2023-05-23 13:05:00,70.04,70.14,70.01,70.11,24681.0,68.8504,68.9487,68.8209,68.9192,24681.0
2023-05-23 13:10:00,70.11,70.14,70.07,70.08,26012.0,68.9192,68.9487,68.8799,68.8897,26012.0
2023-05-23 13:15:00,70.08,70.17,70.08,70.17,22990.0,68.8897,68.9782,68.8897,68.9782,22990.0
2023-05-23 13:20:00,70.16,70.19,70.14,70.19,15753.0,68.9683,68.9978,68.9487,68.9978,15753.0
2023-05-23 13:25:00,70.2,70.2,69.97,70.0,28066.0,69.0077,69.0077,68.7816,68.8111,28066.0
2023-05-23 13:30:00,70.0,70.02,69.9,69.96,49931.0,68.8111,68.8307,68.7128,68.7717,49931.0
2023-05-23 13:35:00,69.95,70.05,69.94,70.0,30154.0,68.7619,68.8602,68.7521,68.8111,30154.0
2023-05-23 13:40:00,70.0,70.09,70.0,70.07,22691.0,68.8111,68.8995,68.8111,68.8799,22691.0
2023-05-23 13:45:00,70.08,70.1,70.0,70.0,14706.0,68.8897,68.9094,68.8111,68.8111,14706.0
2023-05-23 13:50:00,70.0,70.03,69.97,70.03,7332.0,68.8111,68.8406,68.7816,68.8406,7332.0
2023-05-23 13:55:00,70.02,70.1,69.99,70.07,18369.0,68.8307,68.9094,68.8012,68.8799,18369.0
2023-05-23 14:00:00,70.06,70.24,70.06,70.23,23999.0,68.87,69.047,68.87,69.0372,23999.0
2023-05-23 14:05:00,70.23,70.24,70.14,70.15,33371.0,69.0372,69.047,68.9487,68.9585,33371.0
2023-05-23 14:10:00,70.15,70.15,69.99,70.01,26563.0,68.9585,68.9585,68.8012,68.8209,26563.0
2023-05-23 14:15:00,69.98,70.08,69.94,69.94,15251.0,68.7914,68.8897,68.7521,68.7521,15251.0
2023-05-23 14:20:00,69.93,69.96,69.71,69.72,49828.0,68.7423,68.7717,68.526,68.5358,49828.0
2023-05-23 14:25:00,69.7,69.82,69.65,69.76,22244.0,68.5162,68.6341,68.467,68.5751,22244.0
2023-05-23 14:30:00,69.76,69.89,69.73,69.84,33054.0,68.5751,68.7029,68.5457,68.6538,33054.0
2023-05-23 14:35:00,69.84,69.84,69.73,69.76,28411.0,68.6538,68.6538,68.5457,68.5751,28411.0
2023-05-23 14:40:00,69.76,69.77,69.68,69.77,43630.0,68.5751,68.585,68.4965,68.585,43630.0
2023-05-23 14:45:00,69.76,69.83,69.72,69.78,59591.0,68.5751,68.644,68.5358,68.5948,59591.0
2023-05-23 14:50:00,69.78,69.91,69.76,69.89,79129.0,68.5948,68.7226,68.5751,68.7029,79129.0
2023-05-23 14:55:00,69.9,69.91,69.86,69.86,33970.0,68.7128,68.7226,68.6734,68.6734,33970.0
2023-05-23 15:00:00,69.86,69.88,69.75,69.78,43372.0,68.6734,68.6931,68.5653,68.5948,43372.0
2023-05-23 15:05:00,69.79,69.85,69.72,69.77,22493.0,68.6046,68.6636,68.5358,68.585,22493.0
2023-05-23 15:10:00,69.77,69.85,69.77,69.84,17776.0,68.585,68.6636,68.585,68.6538,17776.0
2023-05-23 15:15:00,69.84,69.85,69.65,69.66,36482.0,68.6538,68.6636,68.467,68.4768,36482.0
2023-05-23 15:20:00,69.65,69.82,69.64,69.82,65158.0,68.467,68.6341,68.4572,68.6341,65158.0
2023-05-23 15:25:00,69.83,69.91,69.78,69.9,25750.0,68.644,68.7226,68.5948,68.7128,25750.0
2023-05-23 15:30:00,69.91,69.96,69.87,69.96,40353.0,68.7226,68.7717,68.6833,68.7717,40353.0
2023-05-23 15:35:00,69.97,70.0,69.92,69.94,44647.0,68.7816,68.8111,68.7324,68.7521,44647.0
2023-05-23 15:40:00,69.94,70.0,69.92,70.0,97281.0,68.7521,68.8111,68.7324,68.8111,97281.0
2023-05-23 15:45:00,69.99,70.02,69.89,69.93,85484.0,68.8012,68.8307,68.7029,68.7423,85484.0
2023-05-23 15:50:00,69.94,69.96,69.85,69.87,107671.0,68.7521,68.7717,68.6636,68.6833,107671.0
2023-05-23 15:55:00,69.86,69.89,69.78,69.8,190532.0,68.6734,68.7029,68.5948,68.6145,190532.0
2023-05-24 09:30:00,69.85,70.09,69.76,70.03,55492.0,68.6636,68.8995,68.5751,68.8406,55492.0
2023-05-24 09:35:00,70.06,70.08,69.84,69.87,44338.0,68.87,68.8897,68.6538,68.6833,44338.0
2023-05-24 09:40:00,69.9,69.93,69.74,69.76,31226.0,68.7128,68.7423,68.5555,68.5751,31226.0
2023-05-24 09:45:00,69.76,69.82,69.53,69.64,52265.0,68.5751,68.6341,68.349,68.4572,52265.0
2023-05-24 09:50:00,69.63,69.63,69.35,69.5,30735.0,68.4473,68.4473,68.1721,68.3196,30735.0
2023-05-24 09:55:00,69.49,69.66,69.48,69.52,17431.0,68.3097,68.4768,68.2999,68.3392,17431.0
2023-05-24 10:00:00,69.51,69.65,69.51,69.55,17437.0,68.3294,68.467,68.3294,68.3687,17437.0
2023-05-24 10:05:00,69.53,69.53,69.37,69.41,23367.0,68.349,68.349,68.1918,68.2311,23367.0
2023-05-24 10:10:00,69.4,69.48,69.37,69.47,34911.0,68.2213,68.2999,68.1918,68.2901,34911.0
2023-05-24 10:15:00,69.46,69.55,69.35,69.5,29016.0,68.2802,68.3687,68.1721,68.3196,29016.0
2023-05-24 10:20:00,69.5,69.56,69.38,69.39,26180.0,68.3196,68.3785,68.2016,68.2114,26180.0
2023-05-24 10:25:00,69.4,69.55,69.39,69.53,19613.0,68.2213,68.3687,68.2114,68.349,19613.0
2023-05-24 10:30:00,69.52,69.67,69.52,69.63,35494.0,68.3392,68.4867,68.3392,68.4473,35494.0
2023-05-24 10:35:00,69.64,69.76,69.64,69.7,29132.0,68.4572,68.5751,68.4572,68.5162,29132.0
2023-05-24 10:40:00,69.7,69.78,69.65,69.73,33522.0,68.5162,68.5948,68.467,68.5457,33522.0
2023-05-24 10:45:00,69.73,69.76,69.56,69.58,40488.0,68.5457,68.5751,68.3785,68.3982,40488.0
2023-05-24 10:50:00,69.57,69.64,69.54,69.62,19740.0,68.3884,68.4572,68.3589,68.4375,19740.0
2023-05-24 10:55:00,69.63,69.68,69.58,69.59,19455.0,68.4473,68.4965,68.3982,68.408,19455.0
2023-05-24 11:00:00,69.61,69.62,69.53,69.55,55424.0,68.4277,68.4375,68.349,68.3687,55424.0
2023-05-24 11:05:00,69.54,69.55,69.46,69.52,131404.0,68.3589,68.3687,68.2802,68.3392,131404.0
2023-05-24 11:10:00,69.53,69.6,69.47,69.52,43935.0,68.349,68.4179,68.2901,68.3392,43935.0
2023-05-24 11:15:00,69.52,69.59,69.51,69.55,20230.0,68.3392,68.408,68.3294,68.3687,20230.0
2023-05-24 11:20:00,69.55,69.7,69.54,69.68,26203.0,68.3687,68.5162,68.3589,68.4965,26203.0
2023-05-24 11:25:00,69.68,69.88,69.67,69.69,91189.0,68.4965,68.6931,68.4867,68.5063,91189.0
2023-05-24 11:30:00,69.7,69.72,69.6,69.62,41703.0,68.5162,68.5358,68.4179,68.4375,41703.0
2023-05-24 11:35:00,69.61,69.62,69.54,69.59,65466.0,68.4277,68.4375,68.3589,68.408,65466.0
2023-05-24 11:40:00,69.59,69.61,69.43,69.47,44199.0,68.408,68.4277,68.2507,68.2901,44199.0
2023-05-24 11:45:00,69.47,69.55,69.43,69.53,74341.0,68.2901,68.3687,68.2507,68.349,74341.0
2023-05-24 11:50:00,69.53,69.59,69.49,69.54,31903.0,68.349,68.408,68.3097,68.3589,31903.0
2023-05-24 11:55:00,69.54,69.56,69.46,69.49,62396.0,68.3589,68.3785,68.2802,68.3097,62396.0
2023-05-24 12:00:00,69.5,69.55,69.48,69.51,32368.0,68.3196,68.3687,68.2999,68.3294,32368.0
2023-05-24 12:05:00,69.51,69.51,69.4,69.41,56304.0,68.3294,68.3294,68.2213,68.2311,56304.0
2023-05-24 12:10:00,69.4,69.41,69.28,69.38,37177.0,68.2213,68.2311,68.1033,68.2016,37177.0
2023-05-24 12:15:00,69.37,69.41,69.33,69.36,35838.0,68.1918,68.2311,68.1524,68.1819,35838.0
2023-05-24 12:20:00,69.36,69.41,69.32,69.4,37908.0,68.1819,68.2311,68.1426,68.2213,37908.0
2023-05-24 12:25:00,69.4,69.49,69.39,69.47,19531.0,68.2213,68.3097,68.2114,68.2901,19531.0
2023-05-24 12:30:00,69.48,69.56,69.47,69.55,15435.0,68.2999,68.3785,68.2901,68.3687,15435.0
2023-05-24 12:35:00,69.54,69.58,69.51,69.56,75687.0,68.3589,68.3982,68.3294,68.3785,75687.0
2023-05-24 12:40:00,69.57,69.61,69.52,69.53,49346.0,68.3884,68.4277,68.3392,68.349,49346.0
2023-05-24 12:45:00,69.53,69.59,69.53,69.57,104443.0,68.349,68.408,68.349,68.3884,104443.0
2023-05-24 12:50:00,69.57,69.67,69.56,69.63,220832.0,68.3884,68.4867,68.3785,68.4473,220832.0
2023-05-24 12:55:00,69.64,69.65,69.56,69.6,33695.0,68.4572,68.467,68.3785,68.4179,33695.0
2023-05-24 13:00:00,69.6,69.6,69.47,69.5,48940.0,68.4179,68.4179,68.2901,68.3196,48940.0
2023-05-24 13:05:00,69.49,69.52,69.43,69.44,36435.0,68.3097,68.3392,68.2507,68.2606,36435.0
2023-05-24 13:10:00,69.44,69.44,69.33,69.34,28091.0,68.2606,68.2606,68.1524,68.1623,28091.0
2023-05-24 13:15:00,69.34,69.48,69.34,69.47,58423.0,68.1623,68.2999,68.1623,68.2901,58423.0
2023-05-24 13:20:00,69.48,69.59,69.47,69.52,39163.0,68.2999,68.408,68.2901,68.3392,39163.0
2023-05-24 13:25:00,69.51,69.51,69.43,69.46,22136.0,68.3294,68.3294,68.2507,68.2802,22136.0
2023-05-24 13:30:00,69.45,69.52,69.44,69.52,21384.0,68.2704,68.3392,68.2606,68.3392,21384.0
2023-05-24 13:35:00,69.53,69.58,69.51,69.54,22061.0,68.349,68.3982,68.3294,68.3589,22061.0
2023-05-24 13:40:00,69.53,69.58,69.53,69.54,19815.0,68.349,68.3982,68.349,68.3589,19815.0
2023-05-24 13:45:00,69.55,69.58,69.46,69.46,41758.0,68.3687,68.3982,68.2802,68.2802,41758.0
2023-05-24 13:50:00,69.47,69.48,69.38,69.39,25975.0,68.2901,68.2999,68.2016,68.2114,25975.0
2023-05-24 13:55:00,69.39,69.47,69.38,69.43,29209.0,68.2114,68.2901,68.2016,68.2507,29209.0
2023-05-24 14:00:00,69.44,69.55,69.4,69.42,51810.0,68.2606,68.3687,68.2213,68.2409,51810.0
2023-05-24 14:05:00,69.42,69.49,69.41,69.42,34317.0,68.2409,68.3097,68.2311,68.2409,34317.0
2023-05-24 14:10:00,69.41,69.44,69.37,69.39,53235.0,68.2311,68.2606,68.1918,68.2114,53235.0
2023-05-24 14:15:00,69.38,69.46,69.38,69.43,34240.0,68.2016,68.2802,68.2016,68.2507,34240.0
2023-05-24 14:20:00,69.42,69.47,69.38,69.44,29449.0,68.2409,68.2901,68.2016,68.2606,29449.0
2023-05-24 14:25:00,69.44,69.44,69.35,69.39,36203.0,68.2606,68.2606,68.1721,68.2114,36203.0
2023-05-24 14:30:00,69.38,69.45,69.34,69.45,73640.0,68.2016,68.2704,68.1623,68.2704,73640.0
2023-05-24 14:35:00,69.47,69.61,69.47,69.59,29199.0,68.2901,68.4277,68.2901,68.408,29199.0
2023-05-24 14:40:00,69.58,69.62,69.53,69.56,21592.0,68.3982,68.4375,68.349,68.3785,21592.0
2023-05-24 14:45:00,69.57,69.62,69.56,69.56,19185.0,68.3884,68.4375,68.3785,68.3785,19185.0
2023-05-24 14:50:00,69.55,69.58,69.48,69.5,31580.0,68.3687,68.3982,68.2999,68.3196,31580.0
2023-05-24 14:55:00,69.5,69.54,69.46,69.52,28195.0,68.3196,68.3589,68.2802,68.3392,28195.0
2023-05-24 15:00:00,69.52,69.52,69.42,69.42,53311.0,68.3392,68.3392,68.2409,68.2409,53311.0
2023-05-24 15:05:00,69.43,69.57,69.42,69.53,28163.0,68.2507,68.3884,68.2409,68.349,28163.0
2023-05-24 15:10:00,69.53,69.64,69.53,69.63,25358.0,68.349,68.4572,68.349,68.4473,25358.0
2023-05-24 15:15:00,69.63,69.78,69.63,69.74,44235.0,68.4473,68.5948,68.4473,68.5555,44235.0
2023-05-24 15:20:00,69.75,69.87,69.73,69.79,72630.0,68.5653,68.6833,68.5457,68.6046,72630.0
2023-05-24 15:25:00,69.8,69.85,69.74,69.76,35653.0,68.6145,68.6636,68.5555,68.5751,35653.0
2023-05-24 15:30:00,69.76,69.9,69.74,69.83,82831.0,68.5751,68.7128,68.5555,68.644,82831.0
2023-05-24 15:35:00,69.83,69.83,69.69,69.73,50306.0,68.644,68.644,68.5063,68.5457,50306.0
2023-05-24 15:40:00,69.73,69.75,69.61,69.61,48284.0,68.5457,68.5653,68.4277,68.4277,48284.0
2023-05-24 15:45:00,69.6,69.65,69.55,69.62,102814.0,68.4179,68.467,68.3687,68.4375,102814.0
2023-05-24 15:50:00,69.62,69.62,69.48,69.57,117357.0,68.4375,68.4375,68.2999,68.3884,117357.0
2023-05-24 15:55:00,69.58,69.63,69.51,69.6,193596.0,68.3982,68.4473,68.3294,68.4179,193596.0
2023-05-25 09:30:00,69.92,70.26,69.81,70.15,129936.0,68.7324,69.0666,68.6243,68.9585,129936.0
2023-05-25 09:35:00,70.15,70.19,69.95,70.04,66496.0,68.9585,68.9978,68.7619,68.8504,66496.0
2023-05-25 09:40:00,70.03,70.22,69.99,70.06,103126.0,68.8406,69.0273,68.8012,68.87,103126.0
2023-05-25 09:45:00,70.07,70.4,70.07,70.22,60506.0,68.8799,69.2043,68.8799,69.0273,60506.0
2023-05-25 09:50:00,70.22,70.36,70.16,70.31,126766.0,69.0273,69.165,68.9683,69.1158,126766.0
2023-05-25 09:55:00,70.32,70.43,70.27,70.35,22611.0,69.1256,69.2338,69.0765,69.1551,22611.0
2023-05-25 10:00:00,70.33,70.43,70.27,70.29,25442.0,69.1355,69.2338,69.0765,69.0961,25442.0
2023-05-25 10:05:00,70.3,70.32,69.98,70.0,57709.0,69.106,69.1256,68.7914,68.8111,57709.0
2023-05-25 10:10:00,69.98,69.98,69.81,69.83,34498.0,68.7914,68.7914,68.6243,68.644,34498.0
2023-05-25 10:15:00,69.82,69.99,69.82,69.83,20959.0,68.6341,68.8012,68.6341,68.644,20959.0
2023-05-25 10:20:00,69.83,69.87,69.76,69.81,40025.0,68.644,68.6833,68.5751,68.6243,40025.0
2023-05-25 10:25:00,69.81,69.97,69.8,69.94,22149.0,68.6243,68.7816,68.6145,68.7521,22149.0
2023-05-25 10:30:00,69.94,69.96,69.75,69.8,23189.0,68.7521,68.7717,68.5653,68.6145,23189.0
2023-05-25 10:35:00,69.81,69.88,69.78,69.88,16426.0,68.6243,68.6931,68.5948,68.6931,16426.0
2023-05-25 10:40:00,69.87,69.96,69.87,69.94,13958.0,68.6833,68.7717,68.6833,68.7521,13958.0
2023-05-25 10:45:00,69.95,70.03,69.85,69.89,15621.0,68.7619,68.8406,68.6636,68.7029,15621.0
2023-05-25 10:50:00,69.89,69.9,69.79,69.87,19578.0,68.7029,68.7128,68.6046,68.6833,19578.0
2023-05-25 10:55:00,69.86,69.94,69.85,69.91,15163.0,68.6734,68.7521,68.6636,68.7226,15163.0
2023-05-25 11:00:00,69.92,69.99,69.91,69.97,26444.0,68.7324,68.8012,68.7226,68.7816,26444.0
2023-05-25 11:05:00,69.97,70.01,69.95,69.97,11144.0,68.7816,68.8209,68.7619,68.7816,11144.0
2023-05-25 11:10:00,69.96,69.97,69.9,69.94,19279.0,68.7717,68.7816,68.7128,68.7521,19279.0
2023-05-25 11:15:00,69.94,69.97,69.81,69.82,42439.0,68.7521,68.7816,68.6243,68.6341,42439.0
2023-05-25 11:20:00,69.82,69.84,69.72,69.76,19873.0,68.6341,68.6538,68.5358,68.5751,19873.0
2023-05-25 11:25:00,69.77,69.78,69.68,69.68,17164.0,68.585,68.5948,68.4965,68.4965,17164.0
2023-05-25 11:30:00,69.69,69.69,69.52,69.55,36711.0,68.5063,68.5063,68.3392,68.3687,36711.0
2023-05-25 11:35:00,69.53,69.6,69.52,69.52,12313.0,68.349,68.4179,68.3392,68.3392,12313.0
2023-05-25 11:40:00,69.51,69.52,69.4,69.4,16609.0,68.3294,68.3392,68.2213,68.2213,16609.0
2023-05-25 11:45:00,69.41,69.52,69.38,69.5,15505.0,68.2311,68.3392,68.2016,68.3196,15505.0
2023-05-25 11:50:00,69.48,69.66,69.48,69.5,42315.0,68.2999,68.4768,68.2999,68.3196,42315.0
2023-05-25 11:55:00,69.49,69.62,69.48,69.62,18975.0,68.3097,68.4375,68.2999,68.4375,18975.0
2023-05-25 12:00:00,69.62,69.71,69.61,69.71,15983.0,68.4375,68.526,68.4277,68.526,15983.0
2023-05-25 12:05:00,69.71,69.77,69.67,69.69,41676.0,68.526,68.585,68.4867,68.5063,41676.0
2023-05-25 12:10:00,69.69,69.81,69.69,69.78,24179.0,68.5063,68.6243,68.5063,68.5948,24179.0
2023-05-25 12:15:00,69.79,69.86,69.78,69.85,58769.0,68.6046,68.6734,68.5948,68.6636,58769.0
2023-05-25 12:20:00,69.85,69.87,69.75,69.76,47062.0,68.6636,68.6833,68.5653,68.5751,47062.0
2023-05-25 12:25:00,69.76,69.78,69.68,69.72,43397.0,68.5751,68.5948,68.4965,68.5358,43397.0
2023-05-25 12:30:00,69.73,69.76,69.59,69.62,63641.0,68.5457,68.5751,68.408,68.4375,63641.0
2023-05-25 12:35:00,69.63,69.73,69.63,69.73,40517.0,68.4473,68.5457,68.4473,68.5457,40517.0
2023-05-25 12:40:00,69.73,69.78,69.72,69.72,42470.0,68.5457,68.5948,68.5358,68.5358,42470.0
2023-05-25 12:45:00,69.71,69.77,69.69,69.73,36444.0,68.526,68.585,68.5063,68.5457,36444.0
2023-05-25 12:50:00,69.73,69.75,69.69,69.7,39039.0,68.5457,68.5653,68.5063,68.5162,39039.0
2023-05-25 12:55:00,69.69,69.76,69.64,69.67,43415.0,68.5063,68.5751,68.4572,68.4867,43415.0
2023-05-25 13:00:00,69.66,69.67,69.57,69.58,48601.0,68.4768,68.4867,68.3884,68.3982,48601.0
2023-05-25 13:05:00,69.58,69.61,69.55,69.58,95667.0,68.3982,68.4277,68.3687,68.3982,95667.0
2023-05-25 13:10:00,69.58,69.65,69.57,69.64,73674.0,68.3982,68.467,68.3884,68.4572,73674.0
2023-05-25 13:15:00,69.65,69.75,69.64,69.74,36851.0,68.467,68.5653,68.4572,68.5555,36851.0
2023-05-25 13:20:00,69.74,69.81,69.74,69.79,29769.0,68.5555,68.6243,68.5555,68.6046,29769.0
2023-05-25 13:25:00,69.79,69.91,69.79,69.87,32647.0,68.6046,68.7226,68.6046,68.6833,32647.0
2023-05-25 13:30:00,69.87,69.94,69.86,69.92,67064.0,68.6833,68.7521,68.6734,68.7324,67064.0
2023-05-25 13:35:00,69.92,69.92,69.83,69.86,46169.0,68.7324,68.7324,68.644,68.6734,46169.0
2023-05-25 13:40:00,69.86,69.87,69.8,69.83,41705.0,68.6734,68.6833,68.6145,68.644,41705.0
2023-05-25 13:45:00,69.83,69.84,69.79,69.84,29251.0,68.644,68.6538,68.6046,68.6538,29251.0
2023-05-25 13:50:00,69.83,69.84,69.76,69.77,55310.0,68.644,68.6538,68.5751,68.585,55310.0
2023-05-25 13:55:00,69.77,69.84,69.75,69.84,41440.0,68.585,68.6538,68.5653,68.6538,41440.0
2023-05-25 14:00:00,69.85,70.1,69.85,69.96,66886.0,68.6636,68.9094,68.6636,68.7717,66886.0
2023-05-25 14:05:00,69.96,69.96,69.9,69.92,30749.0,68.7717,68.7717,68.7128,68.7324,30749.0
2023-05-25 14:10:00,69.92,69.99,69.92,69.99,29148.0,68.7324,68.8012,68.7324,68.8012,29148.0
2023-05-25 14:15:00,69.99,70.09,69.99,70.07,33141.0,68.8012,68.8995,68.8012,68.8799,33141.0
2023-05-25 14:20:00,70.08,70.1,70.04,70.04,40297.0,68.8897,68.9094,68.8504,68.8504,40297.0
2023-05-25 14:25:00,70.04,70.12,70.01,70.03,48966.0,68.8504,68.929,68.8209,68.8406,48966.0
2023-05-25 14:30:00,70.04,70.06,69.86,69.9,65754.0,68.8504,68.87,68.6734,68.7128,65754.0
2023-05-25 14:35:00,69.9,69.91,69.82,69.82,59231.0,68.7128,68.7226,68.6341,68.6341,59231.0
2023-05-25 14:40:00,69.83,69.84,69.76,69.8,67180.0,68.644,68.6538,68.5751,68.6145,67180.0
2023-05-25 14:45:00,69.79,69.86,69.77,69.77,55751.0,68.6046,68.6734,68.585,68.585,55751.0
2023-05-25 14:50:00,69.76,69.83,69.76,69.82,37435.0,68.5751,68.644,68.5751,68.6341,37435.0
2023-05-25 14:55:00,69.81,69.81,69.75,69.79,46454.0,68.6243,68.6243,68.5653,68.6046,46454.0
2023-05-25 15:00:00,69.8,69.85,69.75,69.78,39371.0,68.6145,68.6636,68.5653,68.5948,39371.0
2023-05-25 15:05:00,69.79,69.89,69.79,69.89,31574.0,68.6046,68.7029,68.6046,68.7029,31574.0
2023-05-25 15:10:00,69.88,69.99,69.88,69.92,81338.0,68.6931,68.8012,68.6931,68.7324,81338.0
2023-05-25 15:15:00,69.93,69.94,69.85,69.86,54634.0,68.7423,68.7521,68.6636,68.6734,54634.0
2023-05-25 15:20:00,69.86,69.93,69.85,69.9,59888.0,68.6734,68.7423,68.6636,68.7128,59888.0
2023-05-25 15:25:00,69.89,70.04,69.87,69.97,152826.0,68.7029,68.8504,68.6833,68.7816,152826.0
2023-05-25 15:30:00,69.97,70.03,69.92,69.95,85809.0,68.7816,68.8406,68.7324,68.7619,85809.0
2023-05-25 15:35:00,69.96,69.97,69.89,69.92,61562.0,68.7717,68.7816,68.7029,68.7324,61562.0
2023-05-25 15:40:00,69.91,69.97,69.9,69.93,59056.0,68.7226,68.7816,68.7128,68.7423,59056.0
2023-05-25 15:45:00,69.93,69.98,69.86,69.88,43710.0,68.7423,68.7914,68.6734,68.6931,43710.0
2023-05-25 15:50:00,69.87,69.87,69.78,69.81,69996.0,68.6833,68.6833,68.5948,68.6243,69996.0
2023-05-25 15:55:00,69.8,69.82,69.73,69.79,88006.0,68.6145,68.6341,68.5457,68.6046,88006.0
2023-05-26 09:30:00,69.87,69.9,69.71,69.71,9706.0,68.6833,68.7128,68.526,68.526,9706.0
2023-05-26 09:35:00,69.71,69.75,69.38,69.57,55301.0,68.526,68.5653,68.2016,68.3884,55301.0
2023-05-26 09:40:00,69.59,69.82,69.57,69.68,94033.0,68.408,68.6341,68.3884,68.4965,94033.0
2023-05-26 09:45:00,69.68,69.82,69.56,69.59,48573.0,68.4965,68.6341,68.3785,68.408,48573.0
2023-05-26 09:50:00,69.59,69.6,69.42,69.5,36168.0,68.408,68.4179,68.2409,68.3196,36168.0
2023-05-26 09:55:00,69.5,69.65,69.48,69.53,19482.0,68.3196,68.467,68.2999,68.349,19482.0
2023-05-26 10:00:00,69.59,69.79,69.57,69.71,19438.0,68.408,68.6046,68.3884,68.526,19438.0
2023-05-26 10:05:00,69.69,69.84,69.69,69.83,17263.0,68.5063,68.6538,68.5063,68.644,17263.0
2023-05-26 10:10:00,69.83,69.83,69.7,69.72,12086.0,68.644,68.644,68.5162,68.5358,12086.0
2023-05-26 10:15:00,69.74,69.92,69.74,69.92,10482.0,68.5555,68.7324,68.5555,68.7324,10482.0
2023-05-26 10:20:00,69.93,69.98,69.86,69.97,17549.0,68.7423,68.7914,68.6734,68.7816,17549.0
2023-05-26 10:25:00,69.98,70.08,69.98,70.05,18967.0,68.7914,68.8897,68.7914,68.8602,18967.0
2023-05-26 10:30:00,70.07,70.08,69.94,69.95,11578.0,68.8799,68.8897,68.7521,68.7619,11578.0
2023-05-26 10:35:00,69.95,70.01,69.9,69.98,8306.0,68.7619,68.8209,68.7128,68.7914,8306.0
2023-05-26 10:40:00,69.98,70.09,69.87,69.88,27403.0,68.7914,68.8995,68.6833,68.6931,27403.0
2023-05-26 10:45:00,69.88,70.03,69.82,70.03,18094.0,68.6931,68.8406,68.6341,68.8406,18094.0
2023-05-26 10:50:00,70.03,70.05,69.94,70.05,13641.0,68.8406,68.8602,68.7521,68.8602,13641.0
2023-05-26 10:55:00,70.04,70.05,69.92,69.92,9197.0,68.8504,68.8602,68.7324,68.7324,9197.0
2023-05-26 11:00:00,69.92,70.04,69.92,70.0,14880.0,68.7324,68.8504,68.7324,68.8111,14880.0
2023-05-26 11:05:00,70.01,70.04,69.97,70.03,7213.0,68.8209,68.8504,68.7816,68.8406,7213.0
2023-05-26 11:10:00,70.01,70.01,69.91,69.97,37596.0,68.8209,68.8209,68.7226,68.7816,37596.0
2023-05-26 11:15:00,69.96,69.97,69.84,69.85,9800.0,68.7717,68.7816,68.6538,68.6636,9800.0
2023-05-26 11:20:00,69.87,69.9,69.77,69.78,24940.0,68.6833,68.7128,68.585,68.5948,24940.0
2023-05-26 11:25:00,69.79,69.79,69.7,69.73,15736.0,68.6046,68.6046,68.5162,68.5457,15736.0
2023-05-26 11:30:00,69.73,69.78,69.7,69.75,9664.0,68.5457,68.5948,68.5162,68.5653,9664.0
2023-05-26 11:35:00,69.75,69.79,69.74,69.79,13095.0,68.5653,68.6046,68.5555,68.6046,13095.0
2023-05-26 11:40:00,69.79,69.94,69.78,69.9,20082.0,68.6046,68.7521,68.5948,68.7128,20082.0
2023-05-26 11:45:00,69.91,69.92,69.83,69.84,11611.0,68.7226,68.7324,68.644,68.6538,11611.0
2023-05-26 11:50:00,69.83,69.85,69.78,69.78,9154.0,68.644,68.6636,68.5948,68.5948,9154.0
2023-05-26 11:55:00,69.78,69.79,69.71,69.73,8200.0,68.5948,68.6046,68.526,68.5457,8200.0
2023-05-26 12:00:00,69.74,69.89,69.74,69.89,11650.0,68.5555,68.7029,68.5555,68.7029,11650.0
2023-05-26 12:05:00,69.91,69.99,69.91,69.96,4907.0,68.7226,68.8012,68.7226,68.7717,4907.0
2023-05-26 12:10:00,69.97,70.0,69.93,69.95,21563.0,68.7816,68.8111,68.7423,68.7619,21563.0
2023-05-26 12:15:00,69.95,69.97,69.9,69.95,28596.0,68.7619,68.7816,68.7128,68.7619,28596.0
2023-05-26 12:20:00,69.95,70.02,69.95,70.02,25733.0,68.7619,68.8307,68.7619,68.8307,25733.0
2023-05-26 12:25:00,70.01,70.12,69.99,70.1,10361.0,68.8209,68.929,68.8012,68.9094,10361.0
2023-05-26 12:30:00,70.1,70.16,70.09,70.09,13127.0,68.9094,68.9683,68.8995,68.8995,13127.0
2023-05-26 12:35:00,70.09,70.13,70.04,70.06,12266.0,68.8995,68.9389,68.8504,68.87,12266.0
2023-05-26 12:40:00,70.06,70.09,70.02,70.06,8605.0,68.87,68.8995,68.8307,68.87,8605.0
2023-05-26 12:45:00,70.05,70.06,70.01,70.04,9531.0,68.8602,68.87,68.8209,68.8504,9531.0
2023-05-26 12:50:00,70.04,70.13,70.03,70.05,18485.0,68.8504,68.9389,68.8406,68.8602,18485.0
2023-05-26 12:55:00,70.06,70.07,70.0,70.02,24355.0,68.87,68.8799,68.8111,68.8307,24355.0
2023-05-26 13:00:00,70.03,70.1,70.03,70.09,32142.0,68.8406,68.9094,68.8406,68.8995,32142.0
2023-05-26 13:05:00,70.09,70.14,70.09,70.13,27668.0,68.8995,68.9487,68.8995,68.9389,27668.0
2023-05-26 13:10:00,70.13,70.16,70.09,70.14,26582.0,68.9389,68.9683,68.8995,68.9487,26582.0
2023-05-26 13:15:00,70.14,70.14,69.99,70.03,37633.0,68.9487,68.9487,68.8012,68.8406,37633.0
2023-05-26 13:20:00,70.03,70.07,70.03,70.05,29358.0,68.8406,68.8799,68.8406,68.8602,29358.0
2023-05-26 13:25:00,70.04,70.05,69.97,70.04,33474.0,68.8504,68.8602,68.7816,68.8504,33474.0
2023-05-26 13:30:00,70.05,70.11,70.03,70.09,14770.0,68.8602,68.9192,68.8406,68.8995,14770.0
2023-05-26 13:35:00,70.09,70.1,69.99,70.05,35180.0,68.8995,68.9094,68.8012,68.8602,35180.0
2023-05-26 13:40:00,70.04,70.04,69.91,69.91,27255.0,68.8504,68.8504,68.7226,68.7226,27255.0
2023-05-26 13:45:00,69.91,70.0,69.9,70.0,20113.0,68.7226,68.8111,68.7128,68.8111,20113.0
2023-05-26 13:50:00,70.02,70.05,69.99,70.03,26912.0,68.8307,68.8602,68.8012,68.8406,26912.0
2023-05-26 13:55:00,70.03,70.11,70.02,70.09,20853.0,68.8406,68.9192,68.8307,68.8995,20853.0
2023-05-26 14:00:00,70.09,70.15,70.08,70.09,51624.0,68.8995,68.9585,68.8897,68.8995,51624.0
2023-05-26 14:05:00,70.09,70.1,70.03,70.04,25969.0,68.8995,68.9094,68.8406,68.8504,25969.0
2023-05-26 14:10:00,70.03,70.11,70.03,70.1,23837.0,68.8406,68.9192,68.8406,68.9094,23837.0
2023-05-26 14:15:00,70.09,70.14,70.07,70.13,36129.0,68.8995,68.9487,68.8799,68.9389,36129.0
2023-05-26 14:20:00,70.12,70.12,70.06,70.09,21852.0,68.929,68.929,68.87,68.8995,21852.0
2023-05-26 14:25:00,70.09,70.11,70.06,70.09,42166.0,68.8995,68.9192,68.87,68.8995,42166.0
2023-05-26 14:30:00,70.1,70.12,70.07,70.1,26631.0,68.9094,68.929,68.8799,68.9094,26631.0
2023-05-26 14:35:00,70.11,70.18,70.11,70.14,29451.0,68.9192,68.988,68.9192,68.9487,29451.0
2023-05-26 14:40:00,70.15,70.18,70.14,70.17,23023.0,68.9585,68.988,68.9487,68.9782,23023.0
2023-05-26 14:45:00,70.17,70.2,70.16,70.19,16550.0,68.9782,69.0077,68.9683,68.9978,16550.0
2023-05-26 14:50:00,70.19,70.23,70.18,70.21,38827.0,68.9978,69.0372,68.988,69.0175,38827.0
2023-05-26 14:55:00,70.21,70.22,70.12,70.13,27794.0,69.0175,69.0273,68.929,68.9389,27794.0
2023-05-26 15:00:00,70.14,70.25,70.13,70.24,71660.0,68.9487,69.0568,68.9389,69.047,71660.0
2023-05-26 15:05:00,70.23,70.24,70.2,70.23,29012.0,69.0372,69.047,69.0077,69.0372,29012.0
2023-05-26 15:10:00,70.23,70.24,70.17,70.2,47247.0,69.0372,69.047,68.9782,69.0077,47247.0
2023-05-26 15:15:00,70.2,70.24,70.18,70.22,56596.0,69.0077,69.047,68.988,69.0273,56596.0
2023-05-26 15:20:00,70.22,70.26,70.2,70.22,39708.0,69.0273,69.0666,69.0077,69.0273,39708.0
2023-05-26 15:25:00,70.23,70.26,70.18,70.19,123543.0,69.0372,69.0666,68.988,68.9978,123543.0
2023-05-26 15:30:00,70.19,70.26,70.19,70.2,53354.0,68.9978,69.0666,68.9978,69.0077,53354.0
2023-05-26 15:35:00,70.2,70.2,70.15,70.18,58265.0,69.0077,69.0077,68.9585,68.988,58265.0
2023-05-26 15:40:00,70.18,70.27,70.16,70.25,48506.0,68.988,69.0765,68.9683,69.0568,48506.0
2023-05-26 15:45:00,70.25,70.31,70.24,70.29,55035.0,69.0568,69.1158,69.047,69.0961,55035.0
2023-05-26 15:50:00,70.28,70.29,70.17,70.26,99807.0,69.0863,69.0961,68.9782,69.0666,99807.0
2023-05-26 15:55:00,70.26,70.29,70.18,70.2,98463.0,69.0666,69.0961,68.988,69.0077,98463.0
2023-05-30 09:30:00,70.5,70.69,70.42,70.68,60238.0,69.3026,69.4893,69.2239,69.4795,60238.0
2023-05-30 09:35:00,70.66,70.76,70.38,70.39,68538.0,69.4599,69.5582,69.1846,69.1944,68538.0
2023-05-30 09:40:00,70.39,70.39,70.01,70.01,58096.0,69.1944,69.1944,68.8209,68.8209,58096.0
2023-05-30 09:45:00,70.02,70.33,70.01,70.33,65605.0,68.8307,69.1355,68.8209,69.1355,65605.0
2023-05-30 09:50:00,70.32,70.46,70.32,70.38,46411.0,69.1256,69.2633,69.1256,69.1846,46411.0
2023-05-30 09:55:00,70.37,70.5,70.34,70.5,31954.0,69.1748,69.3026,69.1453,69.3026,31954.0
2023-05-30 10:00:00,70.5,70.59,70.21,70.26,50823.0,69.3026,69.391,69.0175,69.0666,50823.0
2023-05-30 10:05:00,70.23,70.34,70.2,70.29,17916.0,69.0372,69.1453,69.0077,69.0961,17916.0
2023-05-30 10:10:00,70.28,70.35,70.15,70.29,45743.0,69.0863,69.1551,68.9585,69.0961,45743.0
2023-05-30 10:15:00,70.32,70.57,70.32,70.57,24470.0,69.1256,69.3714,69.1256,69.3714,24470.0
2023-05-30 10:20:00,70.56,70.64,70.46,70.49,67283.0,69.3616,69.4402,69.2633,69.2927,67283.0
2023-05-30 10:25:00,70.5,70.51,70.14,70.23,22816.0,69.3026,69.3124,68.9487,69.0372,22816.0
2023-05-30 10:30:00,70.25,70.32,70.14,70.19,43319.0,69.0568,69.1256,68.9487,68.9978,43319.0
2023-05-30 10:35:00,70.18,70.25,70.16,70.22,41165.0,68.988,69.0568,68.9683,69.0273,41165.0
2023-05-30 10:40:00,70.2,70.32,70.2,70.28,21189.0,69.0077,69.1256,69.0077,69.0863,21189.0
2023-05-30 10:45:00,70.29,70.29,70.09,70.15,23397.0,69.0961,69.0961,68.8995,68.9585,23397.0
2023-05-30 10:50:00,70.15,70.28,70.14,70.18,35508.0,68.9585,69.0863,68.9487,68.988,35508.0
2023-05-30 10:55:00,70.19,70.29,70.15,70.27,17037.0,68.9978,69.0961,68.9585,69.0765,17037.0
2023-05-30 11:00:00,70.27,70.34,70.25,70.31,13150.0,69.0765,69.1453,69.0568,69.1158,13150.0
2023-05-30 11:05:00,70.31,70.32,70.25,70.28,10339.0,69.1158,69.1256,69.0568,69.0863,10339.0
2023-05-30 11:10:00,70.27,70.27,70.16,70.21,11349.0,69.0765,69.0765,68.9683,69.0175,11349.0
2023-05-30 11:15:00,70.19,70.2,70.06,70.07,31600.0,68.9978,69.0077,68.87,68.8799,31600.0
2023-05-30 11:20:00,70.07,70.07,69.96,69.98,30566.0,68.8799,68.8799,68.7717,68.7914,30566.0
2023-05-30 11:25:00,69.99,70.03,69.9,70.03,24098.0,68.8012,68.8406,68.7128,68.8406,24098.0
2023-05-30 11:30:00,70.03,70.09,70.0,70.03,13100.0,68.8406,68.8995,68.8111,68.8406,13100.0
2023-05-30 11:35:00,70.06,70.13,70.02,70.11,13408.0,68.87,68.9389,68.8307,68.9192,13408.0
2023-05-30 11:40:00,70.12,70.15,70.12,70.13,17535.0,68.929,68.9585,68.929,68.9389,17535.0
2023-05-30 11:45:00,70.12,70.19,70.11,70.12,12914.0,68.929,68.9978,68.9192,68.929,12914.0
2023-05-30 11:50:00,70.12,70.18,70.07,70.18,16423.0,68.929,68.988,68.8799,68.988,16423.0
2023-05-30 11:55:00,70.19,70.26,70.18,70.22,19285.0,68.9978,69.0666,68.988,69.0273,19285.0
2023-05-30 12:00:00,70.22,70.26,70.2,70.2,7682.0,69.0273,69.0666,69.0077,69.0077,7682.0
2023-05-30 12:05:00,70.2,70.2,70.13,70.16,9207.0,69.0077,69.0077,68.9389,68.9683,9207.0
2023-05-30 12:10:00,70.17,70.21,70.14,70.2,9863.0,68.9782,69.0175,68.9487,69.0077,9863.0
2023-05-30 12:15:00,70.2,70.26,70.18,70.24,10100.0,69.0077,69.0666,68.988,69.047,10100.0
2023-05-30 12:20:00,70.25,70.26,70.19,70.26,8372.0,69.0568,69.0666,68.9978,69.0666,8372.0
2023-05-30 12:25:00,70.28,70.28,70.18,70.2,10300.0,69.0863,69.0863,68.988,69.0077,10300.0
2023-05-30 12:30:00,70.2,70.2,70.15,70.17,6900.0,69.0077,69.0077,68.9585,68.9782,6900.0
2023-05-30 12:35:00,70.17,70.18,70.09,70.09,11612.0,68.9782,68.988,68.8995,68.8995,11612.0
2023-05-30 12:40:00,70.07,70.07,70.02,70.03,10401.0,68.8799,68.8799,68.8307,68.8406,10401.0
2023-05-30 12:45:00,70.03,70.1,70.02,70.09,6364.0,68.8406,68.9094,68.8307,68.8995,6364.0
2023-05-30 12:50:00,70.1,70.2,70.09,70.2,6869.0,68.9094,69.0077,68.8995,69.0077,6869.0
2023-05-30 12:55:00,70.19,70.21,70.16,70.2,5877.0,68.9978,69.0175,68.9683,69.0077,5877.0
2023-05-30 13:00:00,70.21,70.21,70.16,70.17,10544.0,69.0175,69.0175,68.9683,68.9782,10544.0
2023-05-30 13:05:00,70.16,70.16,70.06,70.11,11604.0,68.9683,68.9683,68.87,68.9192,11604.0
2023-05-30 13:10:00,70.1,70.15,70.09,70.09,5963.0,68.9094,68.9585,68.8995,68.8995,5963.0
2023-05-30 13:15:00,70.1,70.13,70.07,70.11,4525.0,68.9094,68.9389,68.8799,68.9192,4525.0
2023-05-30 13:20:00,70.12,70.15,70.12,70.12,4266.0,68.929,68.9585,68.929,68.929,4266.0
2023-05-30 13:25:00,70.11,70.11,69.93,70.0,15637.0,68.9192,68.9192,68.7423,68.8111,15637.0
2023-05-30 13:30:00,69.99,70.05,69.93,70.03,7527.0,68.8012,68.8602,68.7423,68.8406,7527.0
2023-05-30 13:35:00,70.02,70.05,69.96,69.96,5617.0,68.8307,68.8602,68.7717,68.7717,5617.0
2023-05-30 13:40:00,69.97,70.05,69.94,70.01,7397.0,68.7816,68.8602,68.7521,68.8209,7397.0
2023-05-30 13:45:00,70.01,70.06,70.0,70.06,4700.0,68.8209,68.87,68.8111,68.87,4700.0
2023-05-30 13:50:00,70.06,70.09,70.02,70.04,7500.0,68.87,68.8995,68.8307,68.8504,7500.0
2023-05-30 13:55:00,70.03,70.03,69.99,70.02,8825.0,68.8406,68.8406,68.8012,68.8307,8825.0
2023-05-30 14:00:00,70.02,70.07,70.02,70.05,11056.0,68.8307,68.8799,68.8307,68.8602,11056.0
2023-05-30 14:05:00,70.06,70.11,70.04,70.04,13493.0,68.87,68.9192,68.8504,68.8504,13493.0
2023-05-30 14:10:00,70.02,70.06,70.01,70.05,6014.0,68.8307,68.87,68.8209,68.8602,6014.0
2023-05-30 14:15:00,70.05,70.1,70.02,70.09,12000.0,68.8602,68.9094,68.8307,68.8995,12000.0
2023-05-30 14:20:00,70.09,70.17,70.08,70.17,10633.0,68.8995,68.9782,68.8897,68.9782,10633.0
2023-05-30 14:25:00,70.16,70.19,70.15,70.17,9800.0,68.9683,68.9978,68.9585,68.9782,9800.0
2023-05-30 14:30:00,70.17,70.26,70.16,70.24,14926.0,68.9782,69.0666,68.9683,69.047,14926.0
2023-05-30 14:35:00,70.23,70.31,70.23,70.31,19286.0,69.0372,69.1158,69.0372,69.1158,19286.0
2023-05-30 14:40:00,70.31,70.4,70.3,70.4,14570.0,69.1158,69.2043,69.106,69.2043,14570.0
2023-05-30 14:45:00,70.41,70.42,70.32,70.33,23816.0,69.2141,69.2239,69.1256,69.1355,23816.0
2023-05-30 14:50:00,70.33,70.33,70.25,70.31,22453.0,69.1355,69.1355,69.0568,69.1158,22453.0
2023-05-30 14:55:00,70.31,70.32,70.23,70.23,16520.0,69.1158,69.1256,69.0372,69.0372,16520.0
2023-05-30 15:00:00,70.23,70.28,70.18,70.21,75406.0,69.0372,69.0863,68.988,69.0175,75406.0
2023-05-30 15:05:00,70.22,70.27,70.16,70.26,19866.0,69.0273,69.0765,68.9683,69.0666,19866.0
2023-05-30 15:10:00,70.26,70.31,70.24,70.27,22593.0,69.0666,69.1158,69.047,69.0765,22593.0
2023-05-30 15:15:00,70.27,70.32,70.25,70.3,21636.0,69.0765,69.1256,69.0568,69.106,21636.0
2023-05-30 15:20:00,70.31,70.35,70.3,70.33,53679.0,69.1158,69.1551,69.106,69.1355,53679.0
2023-05-30 15:25:00,70.34,70.39,70.33,70.36,28297.0,69.1453,69.1944,69.1355,69.165,28297.0
2023-05-30 15:30:00,70.37,70.44,70.37,70.43,29177.0,69.1748,69.2436,69.1748,69.2338,29177.0
2023-05-30 15:35:00,70.43,70.43,70.34,70.39,22954.0,69.2338,69.2338,69.1453,69.1944,22954.0
2023-05-30 15:40:00,70.38,70.41,70.35,70.37,34810.0,69.1846,69.2141,69.1551,69.1748,34810.0
2023-05-30 15:45:00,70.37,70.49,70.37,70.45,93259.0,69.1748,69.2927,69.1748,69.2534,93259.0
2023-05-30 15:50:00,70.44,70.45,70.29,70.31,90471.0,69.2436,69.2534,69.0961,69.1158,90471.0
2023-05-30 15:55:00,70.31,70.37,70.29,70.32,138589.0,69.1158,69.1748,69.0961,69.1256,138589.0
2023-05-31 09:30:00,69.97,70.16,69.91,69.95,19479.0,68.7816,68.9683,68.7226,68.7619,19479.0
2023-05-31 09:35:00,69.93,70.0,69.78,69.99,51377.0,68.7423,68.8111,68.5948,68.8012,51377.0
2023-05-31 09:40:00,70.0,70.02,69.73,69.78,41135.0,68.8111,68.8307,68.5457,68.5948,41135.0
2023-05-31 09:45:00,69.78,69.83,69.38,69.43,60225.0,68.5948,68.644,68.2016,68.2507,60225.0
2023-05-31 09:50:00,69.43,69.58,69.37,69.41,81441.0,68.2507,68.3982,68.1918,68.2311,81441.0
2023-05-31 09:55:00,69.42,69.59,69.37,69.56,35517.0,68.2409,68.408,68.1918,68.3785,35517.0
2023-05-31 10:00:00,69.55,69.56,69.42,69.44,23120.0,68.3687,68.3785,68.2409,68.2606,23120.0
2023-05-31 10:05:00,69.43,69.43,69.28,69.32,20463.0,68.2507,68.2507,68.1033,68.1426,20463.0
2023-05-31 10:10:00,69.33,69.36,69.21,69.23,28656.0,68.1524,68.1819,68.0345,68.0541,28656.0
2023-05-31 10:15:00,69.23,69.24,69.12,69.16,61767.0,68.0541,68.064,67.946,67.9853,61767.0
2023-05-31 10:20:00,69.15,69.16,69.05,69.05,79596.0,67.9755,67.9853,67.8772,67.8772,79596.0
2023-05-31 10:25:00,69.05,69.07,68.95,68.99,76812.0,67.8772,67.8969,67.7789,67.8182,76812.0
2023-05-31 10:30:00,68.99,69.0,68.89,68.89,58840.0,67.8182,67.8281,67.7199,67.7199,58840.0
2023-05-31 10:35:00,68.89,68.94,68.83,68.93,44458.0,67.7199,67.7691,67.6609,67.7592,44458.0
2023-05-31 10:40:00,68.93,69.03,68.89,69.03,31858.0,67.7592,67.8575,67.7199,67.8575,31858.0
2023-05-31 10:45:00,69.03,69.11,68.98,68.98,72111.0,67.8575,67.9362,67.8084,67.8084,72111.0
2023-05-31 10:50:00,68.98,68.99,68.86,68.9,39981.0,67.8084,67.8182,67.6904,67.7297,39981.0
2023-05-31 10:55:00,68.9,69.02,68.87,68.88,59853.0,67.7297,67.8477,67.7003,67.7101,59853.0
2023-05-31 11:00:00,68.88,68.94,68.8,68.86,44263.0,67.7101,67.7691,67.6314,67.6904,44263.0
2023-05-31 11:05:00,68.85,68.86,68.68,68.69,35314.0,67.6806,67.6904,67.5135,67.5233,35314.0
2023-05-31 11:10:00,68.69,68.7,68.6,68.61,60068.0,67.5233,67.5331,67.4348,67.4447,60068.0
2023-05-31 11:15:00,68.61,68.69,68.6,68.67,26095.0,67.4447,67.5233,67.4348,67.5037,26095.0
2023-05-31 11:20:00,68.69,68.78,68.69,68.7,111163.0,67.5233,67.6118,67.5233,67.5331,111163.0
2023-05-31 11:25:00,68.7,68.75,68.61,68.62,62402.0,67.5331,67.5823,67.4447,67.4545,62402.0
2023-05-31 11:30:00,68.62,68.65,68.55,68.56,49290.0,67.4545,67.484,67.3857,67.3955,49290.0
2023-05-31 11:35:00,68.56,68.56,68.46,68.46,67490.0,67.3955,67.3955,67.2972,67.2972,67490.0
2023-05-31 11:40:00,68.46,68.51,68.38,68.49,46631.0,67.2972,67.3464,67.2186,67.3267,46631.0
2023-05-31 11:45:00,68.48,68.59,68.47,68.58,56530.0,67.3169,67.425,67.3071,67.4152,56530.0
2023-05-31 11:50:00,68.57,68.69,68.5,68.69,55080.0,67.4054,67.5233,67.3365,67.5233,55080.0
2023-05-31 11:55:00,68.68,68.68,68.55,68.6,80988.0,67.5135,67.5135,67.3857,67.4348,80988.0
2023-05-31 12:00:00,68.61,68.77,68.6,68.75,38241.0,67.4447,67.602,67.4348,67.5823,38241.0
2023-05-31 12:05:00,68.76,68.76,68.67,68.72,43884.0,67.5921,67.5921,67.5037,67.5528,43884.0
2023-05-31 12:10:00,68.72,68.76,68.66,68.73,36302.0,67.5528,67.5921,67.4938,67.5626,36302.0
2023-05-31 12:15:00,68.74,68.8,68.74,68.77,20487.0,67.5725,67.6314,67.5725,67.602,20487.0
2023-05-31 12:20:00,68.77,68.8,68.74,68.8,14042.0,67.602,67.6314,67.5725,67.6314,14042.0
2023-05-31 12:25:00,68.79,68.79,68.73,68.76,15380.0,67.6216,67.6216,67.5626,67.5921,15380.0
2023-05-31 12:30:00,68.76,68.76,68.68,68.74,36696.0,67.5921,67.5921,67.5135,67.5725,36696.0
2023-05-31 12:35:00,68.75,68.75,68.65,68.66,59155.0,67.5823,67.5823,67.484,67.4938,59155.0
2023-05-31 12:40:00,68.66,68.78,68.64,68.75,41734.0,67.4938,67.6118,67.4742,67.5823,41734.0
2023-05-31 12:45:00,68.75,68.85,68.74,68.8,57946.0,67.5823,67.6806,67.5725,67.6314,57946.0
2023-05-31 12:50:00,68.8,68.8,68.64,68.7,40476.0,67.6314,67.6314,67.4742,67.5331,40476.0
2023-05-31 12:55:00,68.69,68.76,68.66,68.75,23330.0,67.5233,67.5921,67.4938,67.5823,23330.0
2023-05-31 13:00:00,68.76,68.81,68.73,68.76,11300.0,67.5921,67.6413,67.5626,67.5921,11300.0
2023-05-31 13:05:00,68.77,68.79,68.75,68.79,19226.0,67.602,67.6216,67.5823,67.6216,19226.0
2023-05-31 13:10:00,68.8,68.82,68.73,68.74,13133.0,67.6314,67.6511,67.5626,67.5725,13133.0
2023-05-31 13:15:00,68.75,68.78,68.69,68.71,92189.0,67.5823,67.6118,67.5233,67.543,92189.0
2023-05-31 13:20:00,68.71,68.77,68.69,68.76,31736.0,67.543,67.602,67.5233,67.5921,31736.0
2023-05-31 13:25:00,68.76,68.83,68.76,68.82,40160.0,67.5921,67.6609,67.5921,67.6511,40160.0
2023-05-31 13:30:00,68.83,68.9,68.83,68.9,14741.0,67.6609,67.7297,67.6609,67.7297,14741.0
2023-05-31 13:35:00,68.9,68.93,68.81,68.91,54774.0,67.7297,67.7592,67.6413,67.7396,54774.0
2023-05-31 13:40:00,68.93,68.99,68.92,68.95,28760.0,67.7592,67.8182,67.7494,67.7789,28760.0
2023-05-31 13:45:00,68.95,68.98,68.88,68.9,40056.0,67.7789,67.8084,67.7101,67.7297,40056.0
2023-05-31 13:50:00,68.91,69.02,68.91,68.96,65195.0,67.7396,67.8477,67.7396,67.7887,65195.0
2023-05-31 13:55:00,68.96,69.02,68.95,69.01,30528.0,67.7887,67.8477,67.7789,67.8379,30528.0
2023-05-31 14:00:00,69.01,69.04,68.96,69.0,23264.0,67.8379,67.8674,67.7887,67.8281,23264.0
2023-05-31 14:05:00,69.01,69.07,69.0,69.06,18601.0,67.8379,67.8969,67.8281,67.887,18601.0
2023-05-31 14:10:00,69.06,69.1,69.0,69.09,20694.0,67.887,67.9264,67.8281,67.9165,20694.0
2023-05-31 14:15:00,69.09,69.13,68.98,69.02,28700.0,67.9165,67.9558,67.8084,67.8477,28700.0
2023-05-31 14:20:00,69.03,69.12,69.01,69.11,17419.0,67.8575,67.946,67.8379,67.9362,17419.0
2023-05-31 14:25:00,69.11,69.19,69.07,69.17,50096.0,67.9362,68.0148,67.8969,67.9952,50096.0
2023-05-31 14:30:00,69.18,69.18,69.08,69.09,43819.0,68.005,68.005,67.9067,67.9165,43819.0
2023-05-31 14:35:00,69.1,69.17,69.09,69.14,38495.0,67.9264,67.9952,67.9165,67.9657,38495.0
2023-05-31 14:40:00,69.15,69.15,69.1,69.13,15806.0,67.9755,67.9755,67.9264,67.9558,15806.0
2023-05-31 14:45:00,69.13,69.18,69.1,69.13,20978.0,67.9558,68.005,67.9264,67.9558,20978.0
2023-05-31 14:50:00,69.14,69.14,68.96,69.02,64954.0,67.9657,67.9657,67.7887,67.8477,64954.0
2023-05-31 14:55:00,69.02,69.03,68.96,68.98,34288.0,67.8477,67.8575,67.7887,67.8084,34288.0
2023-05-31 15:00:00,68.99,69.02,68.9,68.91,31645.0,67.8182,67.8477,67.7297,67.7396,31645.0
2023-05-31 15:05:00,68.92,68.93,68.86,68.9,25119.0,67.7494,67.7592,67.6904,67.7297,25119.0
2023-05-31 15:10:00,68.9,68.93,68.86,68.91,20197.0,67.7297,67.7592,67.6904,67.7396,20197.0
2023-05-31 15:15:00,68.91,68.91,68.81,68.81,57447.0,67.7396,67.7396,67.6413,67.6413,57447.0
2023-05-31 15:20:00,68.82,68.88,68.8,68.86,27904.0,67.6511,67.7101,67.6314,67.6904,27904.0
2023-05-31 15:25:00,68.85,68.9,68.83,68.88,85675.0,67.6806,67.7297,67.6609,67.7101,85675.0
2023-05-31 15:30:00,68.88,68.92,68.84,68.89,38652.0,67.7101,67.7494,67.6708,67.7199,38652.0
2023-05-31 15:35:00,68.89,68.95,68.89,68.95,29337.0,67.7199,67.7789,67.7199,67.7789,29337.0
2023-05-31 15:40:00,68.95,69.0,68.91,68.98,114159.0,67.7789,67.8281,67.7396,67.8084,114159.0
2023-05-31 15:45:00,68.98,69.01,68.9,68.98,115435.0,67.8084,67.8379,67.7297,67.8084,115435.0
2023-05-31 15:50:00,68.99,69.04,68.87,68.91,160173.0,67.8182,67.8674,67.7003,67.7396,160173.0
2023-05-31 15:55:00,68.91,68.95,68.85,68.88,230672.0,67.7396,67.7789,67.6806,67.7101,230672.0
2023-06-01 09:30:00,68.98,69.01,68.54,68.65,18362.0,67.8084,67.8379,67.3759,67.484,18362.0
2023-06-01 09:35:00,68.67,69.04,68.67,69.03,37903.0,67.5037,67.8674,67.5037,67.8575,37903.0
2023-06-01 09:40:00,69.01,69.01,68.54,68.64,54289.0,67.8379,67.8379,67.3759,67.4742,54289.0
2023-06-01 09:45:00,68.64,68.71,68.51,68.56,56190.0,67.4742,67.543,67.3464,67.3955,56190.0
2023-06-01 09:50:00,68.55,68.64,68.45,68.51,34119.0,67.3857,67.4742,67.2874,67.3464,34119.0
2023-06-01 09:55:00,68.51,68.67,68.45,68.61,23274.0,67.3464,67.5037,67.2874,67.4447,23274.0
2023-06-01 10:00:00,68.67,68.81,68.6,68.76,15496.0,67.5037,67.6413,67.4348,67.5921,15496.0
2023-06-01 10:05:00,68.77,68.95,68.77,68.89,52854.0,67.602,67.7789,67.602,67.7199,52854.0
2023-06-01 10:10:00,68.9,69.0,68.81,68.98,31326.0,67.7297,67.8281,67.6413,67.8084,31326.0
2023-06-01 10:15:00,68.99,69.06,68.79,68.86,36346.0,67.8182,67.887,67.6216,67.6904,36346.0
2023-06-01 10:20:00,68.85,68.88,68.79,68.82,29998.0,67.6806,67.7101,67.6216,67.6511,29998.0
2023-06-01 10:25:00,68.81,68.94,68.71,68.88,24315.0,67.6413,67.7691,67.543,67.7101,24315.0
2023-06-01 10:30:00,68.88,68.97,68.81,68.96,13380.0,67.7101,67.7986,67.6413,67.7887,13380.0
2023-06-01 10:35:00,68.96,69.02,68.95,69.0,12520.0,67.7887,67.8477,67.7789,67.8281,12520.0
2023-06-01 10:40:00,69.01,69.2,69.0,69.17,20242.0,67.8379,68.0247,67.8281,67.9952,20242.0
2023-06-01 10:45:00,69.19,69.33,69.15,69.22,28286.0,68.0148,68.1524,67.9755,68.0443,28286.0
2023-06-01 10:50:00,69.22,69.27,69.17,69.18,13305.0,68.0443,68.0935,67.9952,68.005,13305.0
2023-06-01 10:55:00,69.19,69.25,69.16,69.2,48493.0,68.0148,68.0738,67.9853,68.0247,48493.0
2023-06-01 11:00:00,69.21,69.21,69.16,69.2,12183.0,68.0345,68.0345,67.9853,68.0247,12183.0
2023-06-01 11:05:00,69.2,69.23,69.17,69.19,10326.0,68.0247,68.0541,67.9952,68.0148,10326.0
2023-06-01 11:10:00,69.19,69.26,69.17,69.25,16837.0,68.0148,68.0836,67.9952,68.0738,16837.0
2023-06-01 11:15:00,69.26,69.35,69.24,69.24,19229.0,68.0836,68.1721,68.064,68.064,19229.0
2023-06-01 11:20:00,69.23,69.28,69.21,69.21,11159.0,68.0541,68.1033,68.0345,68.0345,11159.0
2023-06-01 11:25:00,69.22,69.34,69.22,69.32,12757.0,68.0443,68.1623,68.0443,68.1426,12757.0
2023-06-01 11:30:00,69.33,69.36,69.3,69.36,16985.0,68.1524,68.1819,68.123,68.1819,16985.0
2023-06-01 11:35:00,69.37,69.39,69.33,69.35,20764.0,68.1918,68.2114,68.1524,68.1721,20764.0
2023-06-01 11:40:00,69.35,69.48,69.35,69.41,72337.0,68.1721,68.2999,68.1721,68.2311,72337.0
2023-06-01 11:45:00,69.4,69.47,69.38,69.47,4589.0,68.2213,68.2901,68.2016,68.2901,4589.0
2023-06-01 11:50:00,69.47,69.47,69.39,69.4,14574.0,68.2901,68.2901,68.2114,68.2213,14574.0
2023-06-01 11:55:00,69.39,69.45,69.38,69.4,7275.0,68.2114,68.2704,68.2016,68.2213,7275.0
2023-06-01 12:00:00,69.39,69.46,69.38,69.42,85557.0,68.2114,68.2802,68.2016,68.2409,85557.0
2023-06-01 12:05:00,69.41,69.45,69.36,69.44,4135.0,68.2311,68.2704,68.1819,68.2606,4135.0
2023-06-01 12:10:00,69.43,69.45,69.35,69.38,8675.0,68.2507,68.2704,68.1721,68.2016,8675.0
2023-06-01 12:15:00,69.37,69.43,69.31,69.42,10840.0,68.1918,68.2507,68.1328,68.2409,10840.0
2023-06-01 12:20:00,69.41,69.47,69.41,69.42,5390.0,68.2311,68.2901,68.2311,68.2409,5390.0
2023-06-01 12:25:00,69.44,69.51,69.44,69.5,6093.0,68.2606,68.3294,68.2606,68.3196,6093.0
2023-06-01 12:30:00,69.49,69.51,69.43,69.45,10539.0,68.3097,68.3294,68.2507,68.2704,10539.0
2023-06-01 12:35:00,69.45,69.5,69.45,69.5,4985.0,68.2704,68.3196,68.2704,68.3196,4985.0
2023-06-01 12:40:00,69.5,69.5,69.45,69.45,6359.0,68.3196,68.3196,68.2704,68.2704,6359.0
2023-06-01 12:45:00,69.45,69.5,69.43,69.49,11176.0,68.2704,68.3196,68.2507,68.3097,11176.0
2023-06-01 12:50:00,69.49,69.53,69.47,69.48,6897.0,68.3097,68.349,68.2901,68.2999,6897.0
2023-06-01 12:55:00,69.46,69.51,69.45,69.49,26009.0,68.2802,68.3294,68.2704,68.3097,26009.0
2023-06-01 13:00:00,69.5,69.5,69.45,69.47,6915.0,68.3196,68.3196,68.2704,68.2901,6915.0
2023-06-01 13:05:00,69.47,69.5,69.44,69.45,11272.0,68.2901,68.3196,68.2606,68.2704,11272.0
2023-06-01 13:10:00,69.45,69.51,69.45,69.51,13944.0,68.2704,68.3294,68.2704,68.3294,13944.0
2023-06-01 13:15:00,69.5,69.5,69.47,69.5,3556.0,68.3196,68.3196,68.2901,68.3196,3556.0
2023-06-01 13:20:00,69.49,69.59,69.47,69.5,32889.0,68.3097,68.408,68.2901,68.3196,32889.0
2023-06-01 13:25:00,69.51,69.51,69.46,69.49,9937.0,68.3294,68.3294,68.2802,68.3097,9937.0
2023-06-01 13:30:00,69.5,69.5,69.45,69.5,7037.0,68.3196,68.3196,68.2704,68.3196,7037.0
2023-06-01 13:35:00,69.5,69.55,69.49,69.53,12994.0,68.3196,68.3687,68.3097,68.349,12994.0
2023-06-01 13:40:00,69.53,69.66,69.53,69.66,38861.0,68.349,68.4768,68.349,68.4768,38861.0
2023-06-01 13:45:00,69.65,69.75,69.65,69.75,8073.0,68.467,68.5653,68.467,68.5653,8073.0
2023-06-01 13:50:00,69.75,69.81,69.75,69.79,9366.0,68.5653,68.6243,68.5653,68.6046,9366.0
2023-06-01 13:55:00,69.79,69.79,69.71,69.76,10941.0,68.6046,68.6046,68.526,68.5751,10941.0
2023-06-01 14:00:00,69.76,69.76,69.63,69.65,8671.0,68.5751,68.5751,68.4473,68.467,8671.0
2023-06-01 14:05:00,69.64,69.69,69.64,69.67,16941.0,68.4572,68.5063,68.4572,68.4867,16941.0
2023-06-01 14:10:00,69.68,69.77,69.66,69.74,10502.0,68.4965,68.585,68.4768,68.5555,10502.0
2023-06-01 14:15:00,69.76,69.78,69.72,69.73,34175.0,68.5751,68.5948,68.5358,68.5457,34175.0
2023-06-01 14:20:00,69.73,69.78,69.71,69.78,10363.0,68.5457,68.5948,68.526,68.5948,10363.0
2023-06-01 14:25:00,69.77,69.84,69.76,69.8,9439.0,68.585,68.6538,68.5751,68.6145,9439.0
2023-06-01 14:30:00,69.8,69.82,69.74,69.78,10068.0,68.6145,68.6341,68.5555,68.5948,10068.0
2023-06-01 14:35:00,69.79,69.79,69.68,69.72,23095.0,68.6046,68.6046,68.4965,68.5358,23095.0
2023-06-01 14:40:00,69.71,69.75,69.69,69.74,13931.0,68.526,68.5653,68.5063,68.5555,13931.0
2023-06-01 14:45:00,69.73,69.75,69.71,69.73,6329.0,68.5457,68.5653,68.526,68.5457,6329.0
2023-06-01 14:50:00,69.73,69.79,69.72,69.76,19334.0,68.5457,68.6046,68.5358,68.5751,19334.0
2023-06-01 14:55:00,69.76,69.81,69.73,69.81,9665.0,68.5751,68.6243,68.5457,68.6243,9665.0
2023-06-01 15:00:00,69.81,69.87,69.79,69.87,15492.0,68.6243,68.6833,68.6046,68.6833,15492.0
2023-06-01 15:05:00,69.88,69.9,69.85,69.85,11219.0,68.6931,68.7128,68.6636,68.6636,11219.0
2023-06-01 15:10:00,69.84,69.92,69.84,69.92,18608.0,68.6538,68.7324,68.6538,68.7324,18608.0
2023-06-01 15:15:00,69.92,69.95,69.88,69.89,16532.0,68.7324,68.7619,68.6931,68.7029,16532.0
2023-06-01 15:20:00,69.87,69.9,69.85,69.85,14103.0,68.6833,68.7128,68.6636,68.6636,14103.0
2023-06-01 15:25:00,69.84,69.9,69.8,69.82,16794.0,68.6538,68.7128,68.6145,68.6341,16794.0
2023-06-01 15:30:00,69.81,69.84,69.7,69.73,58045.0,68.6243,68.6538,68.5162,68.5457,58045.0
2023-06-01 15:35:00,69.73,69.74,69.66,69.73,81799.0,68.5457,68.5555,68.4768,68.5457,81799.0
2023-06-01 15:40:00,69.73,69.79,69.71,69.79,23658.0,68.5457,68.6046,68.526,68.6046,23658.0
2023-06-01 15:45:00,69.79,69.9,69.79,69.87,42569.0,68.6046,68.7128,68.6046,68.6833,42569.0
2023-06-01 15:50:00,69.87,69.87,69.74,69.84,141701.0,68.6833,68.6833,68.5555,68.6538,141701.0
2023-06-01 15:55:00,69.84,69.87,69.79,69.85,100350.0,68.6538,68.6833,68.6046,68.6636,100350.0
2023-06-02 09:30:00,70.45,71.05,70.45,70.77,48452.0,69.2534,69.8432,69.2534,69.568,48452.0
2023-06-02 09:35:00,70.83,71.2,70.81,71.04,46284.0,69.627,69.9907,69.6073,69.8334,46284.0
2023-06-02 09:40:00,71.1,71.33,71.08,71.25,30131.0,69.8924,70.1185,69.8727,70.0398,30131.0
2023-06-02 09:45:00,71.23,71.33,71.01,71.15,55631.0,70.0202,70.1185,69.8039,69.9415,55631.0
2023-06-02 09:50:00,71.17,71.29,71.05,71.08,61522.0,69.9612,70.0792,69.8432,69.8727,61522.0
2023-06-02 09:55:00,71.09,71.16,70.83,70.85,72997.0,69.8826,69.9514,69.627,69.6466,72997.0
2023-06-02 10:00:00,70.85,71.2,70.83,71.19,57321.0,69.6466,69.9907,69.627,69.9809,57321.0
2023-06-02 10:05:00,71.2,71.26,71.11,71.19,83532.0,69.9907,70.0497,69.9022,69.9809,83532.0
2023-06-02 10:10:00,71.19,71.3,71.1,71.3,60639.0,69.9809,70.089,69.8924,70.089,60639.0
2023-06-02 10:15:00,71.3,71.39,71.2,71.3,44855.0,70.089,70.1775,69.9907,70.089,44855.0
2023-06-02 10:20:00,71.3,71.4,71.26,71.35,40149.0,70.089,70.1873,70.0497,70.1381,40149.0
2023-06-02 10:25:00,71.33,71.49,71.32,71.48,39665.0,70.1185,70.2758,70.1086,70.2659,39665.0
2023-06-02 10:30:00,71.48,71.54,71.46,71.54,36441.0,70.2659,70.3249,70.2463,70.3249,36441.0
2023-06-02 10:35:00,71.54,71.6,71.52,71.55,71706.0,70.3249,70.3839,70.3052,70.3347,71706.0
2023-06-02 10:40:00,71.56,71.64,71.51,71.59,23910.0,70.3446,70.4232,70.2954,70.3741,23910.0
2023-06-02 10:45:00,71.6,71.73,71.6,71.73,26600.0,70.3839,70.5117,70.3839,70.5117,26600.0
2023-06-02 10:50:00,71.73,71.75,71.66,71.67,26081.0,70.5117,70.5313,70.4429,70.4527,26081.0
2023-06-02 10:55:00,71.67,71.67,71.59,71.67,27172.0,70.4527,70.4527,70.3741,70.4527,27172.0
2023-06-02 11:00:00,71.68,71.88,71.68,71.88,57524.0,70.4625,70.6591,70.4625,70.6591,57524.0
2023-06-02 11:05:00,71.88,71.9,71.82,71.9,20321.0,70.6591,70.6788,70.6002,70.6788,20321.0
2023-06-02 11:10:00,71.91,71.97,71.87,71.97,14257.0,70.6886,70.7476,70.6493,70.7476,14257.0
2023-06-02 11:15:00,71.97,72.02,71.96,71.99,23607.0,70.7476,70.7968,70.7378,70.7673,23607.0
2023-06-02 11:20:00,71.99,72.0,71.92,71.96,12832.0,70.7673,70.7771,70.6985,70.7378,12832.0
2023-06-02 11:25:00,71.95,72.07,71.95,72.04,18416.0,70.7279,70.8459,70.7279,70.8164,18416.0
2023-06-02 11:30:00,72.04,72.08,71.98,72.05,24081.0,70.8164,70.8557,70.7574,70.8262,24081.0
2023-06-02 11:35:00,72.05,72.08,71.95,71.95,13821.0,70.8262,70.8557,70.7279,70.7279,13821.0
2023-06-02 11:40:00,71.95,72.01,71.93,71.98,12908.0,70.7279,70.7869,70.7083,70.7574,12908.0
2023-06-02 11:45:00,71.97,71.98,71.85,71.85,13754.0,70.7476,70.7574,70.6296,70.6296,13754.0
2023-06-02 11:50:00,71.84,71.94,71.84,71.93,12389.0,70.6198,70.7181,70.6198,70.7083,12389.0
2023-06-02 11:55:00,71.93,72.0,71.92,72.0,6870.0,70.7083,70.7771,70.6985,70.7771,6870.0
2023-06-02 12:00:00,72.04,72.05,71.98,71.99,12968.0,70.8164,70.8262,70.7574,70.7673,12968.0
2023-06-02 12:05:00,71.99,72.05,71.99,72.02,27066.0,70.7673,70.8262,70.7673,70.7968,27066.0
2023-06-02 12:10:00,72.02,72.1,72.01,72.08,19044.0,70.7968,70.8754,70.7869,70.8557,19044.0
2023-06-02 12:15:00,72.08,72.13,72.03,72.11,31908.0,70.8557,70.9049,70.8066,70.8852,31908.0
2023-06-02 12:20:00,72.11,72.17,72.1,72.14,22732.0,70.8852,70.9442,70.8754,70.9147,22732.0
2023-06-02 12:25:00,72.14,72.18,72.13,72.17,18431.0,70.9147,70.954,70.9049,70.9442,18431.0
2023-06-02 12:30:00,72.17,72.22,72.16,72.17,27412.0,70.9442,70.9934,70.9344,70.9442,27412.0
2023-06-02 12:35:00,72.17,72.18,72.12,72.15,31022.0,70.9442,70.954,70.8951,70.9245,31022.0
2023-06-02 12:40:00,72.16,72.16,72.09,72.14,44914.0,70.9344,70.9344,70.8656,70.9147,44914.0
2023-06-02 12:45:00,72.14,72.22,72.11,72.16,41891.0,70.9147,70.9934,70.8852,70.9344,41891.0
2023-06-02 12:50:00,72.16,72.19,72.14,72.16,15009.0,70.9344,70.9639,70.9147,70.9344,15009.0
2023-06-02 12:55:00,72.16,72.24,72.15,72.23,86252.0,70.9344,71.013,70.9245,71.0032,86252.0
2023-06-02 13:00:00,72.24,72.29,72.22,72.25,33874.0,71.013,71.0622,70.9934,71.0228,33874.0
2023-06-02 13:05:00,72.26,72.29,72.25,72.27,37963.0,71.0327,71.0622,71.0228,71.0425,37963.0
2023-06-02 13:10:00,72.27,72.33,72.26,72.33,20666.0,71.0425,71.1015,71.0327,71.1015,20666.0
2023-06-02 13:15:00,72.34,72.42,72.33,72.41,15439.0,71.1113,71.19,71.1015,71.1801,15439.0
2023-06-02 13:20:00,72.41,72.5,72.4,72.48,9747.0,71.1801,71.2686,71.1703,71.2489,9747.0
2023-06-02 13:25:00,72.49,72.51,72.45,72.51,9302.0,71.2588,71.2784,71.2195,71.2784,9302.0
2023-06-02 13:30:00,72.52,72.53,72.41,72.44,15557.0,71.2883,71.2981,71.1801,71.2096,15557.0
2023-06-02 13:35:00,72.45,72.46,72.39,72.41,9702.0,71.2195,71.2293,71.1605,71.1801,9702.0
2023-06-02 13:40:00,72.41,72.46,72.39,72.46,12152.0,71.1801,71.2293,71.1605,71.2293,12152.0
2023-06-02 13:45:00,72.46,72.49,72.41,72.48,14551.0,71.2293,71.2588,71.1801,71.2489,14551.0
2023-06-02 13:50:00,72.48,72.52,72.47,72.51,11410.0,71.2489,71.2883,71.2391,71.2784,11410.0
2023-06-02 13:55:00,72.51,72.58,72.46,72.57,237689.0,71.2784,71.3472,71.2293,71.3374,237689.0
2023-06-02 14:00:00,72.58,72.6,72.54,72.59,154880.0,71.3472,71.3669,71.3079,71.3571,154880.0
2023-06-02 14:05:00,72.58,72.59,72.47,72.53,221755.0,71.3472,71.3571,71.2391,71.2981,221755.0
2023-06-02 14:10:00,72.53,72.54,72.43,72.43,97789.0,71.2981,71.3079,71.1998,71.1998,97789.0
2023-06-02 14:15:00,72.44,72.45,72.41,72.43,15634.0,71.2096,71.2195,71.1801,71.1998,15634.0
2023-06-02 14:20:00,72.44,72.51,72.43,72.47,24535.0,71.2096,71.2784,71.1998,71.2391,24535.0
2023-06-02 14:25:00,72.48,72.49,72.37,72.37,21072.0,71.2489,71.2588,71.1408,71.1408,21072.0
2023-06-02 14:30:00,72.37,72.46,72.37,72.42,75696.0,71.1408,71.2293,71.1408,71.19,75696.0
2023-06-02 14:35:00,72.42,72.46,72.39,72.45,34569.0,71.19,71.2293,71.1605,71.2195,34569.0
2023-06-02 14:40:00,72.45,72.47,72.43,72.44,42539.0,71.2195,71.2391,71.1998,71.2096,42539.0
2023-06-02 14:45:00,72.45,72.47,72.43,72.43,26410.0,71.2195,71.2391,71.1998,71.1998,26410.0
2023-06-02 14:50:00,72.42,72.44,72.41,72.41,19630.0,71.19,71.2096,71.1801,71.1801,19630.0
2023-06-02 14:55:00,72.41,72.5,72.39,72.5,87906.0,71.1801,71.2686,71.1605,71.2686,87906.0
2023-06-02 15:00:00,72.5,72.58,72.49,72.58,58401.0,71.2686,71.3472,71.2588,71.3472,58401.0
2023-06-02 15:05:00,72.58,72.65,72.55,72.56,25153.0,71.3472,71.4161,71.3178,71.3276,25153.0
2023-06-02 15:10:00,72.56,72.57,72.5,72.55,39096.0,71.3276,71.3374,71.2686,71.3178,39096.0
2023-06-02 15:15:00,72.55,72.61,72.54,72.58,54019.0,71.3178,71.3767,71.3079,71.3472,54019.0
2023-06-02 15:20:00,72.58,72.58,72.5,72.52,38965.0,71.3472,71.3472,71.2686,71.2883,38965.0
2023-06-02 15:25:00,72.51,72.54,72.49,72.49,113375.0,71.2784,71.3079,71.2588,71.2588,113375.0
2023-06-02 15:30:00,72.49,72.62,72.48,72.58,66757.0,71.2588,71.3866,71.2489,71.3472,66757.0
2023-06-02 15:35:00,72.59,72.66,72.58,72.64,50322.0,71.3571,71.4259,71.3472,71.4062,50322.0
2023-06-02 15:40:00,72.64,72.69,72.58,72.61,78263.0,71.4062,71.4554,71.3472,71.3767,78263.0
2023-06-02 15:45:00,72.61,72.67,72.56,72.63,120477.0,71.3767,71.4357,71.3276,71.3964,120477.0
2023-06-02 15:50:00,72.62,72.64,72.53,72.61,281677.0,71.3866,71.4062,71.2981,71.3767,281677.0
2023-06-02 15:55:00,72.62,72.69,72.6,72.65,311262.0,71.3866,71.4554,71.3669,71.4161,311262.0
2023-06-05 09:30:00,72.36,72.4,72.06,72.06,48747.0,71.131,71.1703,70.8361,70.8361,48747.0
2023-06-05 09:35:00,72.04,72.18,71.95,72.05,125883.0,70.8164,70.954,70.7279,70.8262,125883.0
2023-06-05 09:40:00,72.04,72.09,71.95,72.07,48957.0,70.8164,70.8656,70.7279,70.8459,48957.0
2023-06-05 09:45:00,72.03,72.06,71.89,71.95,78149.0,70.8066,70.8361,70.669,70.7279,78149.0
2023-06-05 09:50:00,71.96,72.03,71.86,71.87,21899.0,70.7378,70.8066,70.6395,70.6493,21899.0
2023-06-05 09:55:00,71.89,73.5,71.46,71.48,32800.0,70.669,72.2516,70.2463,70.2659,32800.0
2023-06-05 10:00:00,71.46,71.87,71.41,71.75,58205.0,70.2463,70.6493,70.1971,70.5313,58205.0
2023-06-05 10:05:00,71.75,71.78,71.54,71.59,137360.0,70.5313,70.5608,70.3249,70.3741,137360.0
2023-06-05 10:10:00,71.58,71.58,71.36,71.46,54278.0,70.3642,70.3642,70.148,70.2463,54278.0
2023-06-05 10:15:00,71.46,71.6,71.41,71.54,43389.0,70.2463,70.3839,70.1971,70.3249,43389.0
2023-06-05 10:20:00,71.54,71.69,71.51,71.63,61257.0,70.3249,70.4724,70.2954,70.4134,61257.0
2023-06-05 10:25:00,71.63,71.63,71.47,71.55,22269.0,70.4134,70.4134,70.2561,70.3347,22269.0
2023-06-05 10:30:00,71.55,71.61,71.48,71.58,32099.0,70.3347,70.3937,70.2659,70.3642,32099.0
2023-06-05 10:35:00,71.57,71.73,71.54,71.63,24398.0,70.3544,70.5117,70.3249,70.4134,24398.0
2023-06-05 10:40:00,71.65,71.75,71.59,71.71,33232.0,70.433,70.5313,70.3741,70.492,33232.0
2023-06-05 10:45:00,71.7,71.92,71.64,71.92,18292.0,70.4822,70.6985,70.4232,70.6985,18292.0
2023-06-05 10:50:00,71.93,71.94,71.78,71.79,29267.0,70.7083,70.7181,70.5608,70.5707,29267.0
2023-06-05 10:55:00,71.8,71.81,71.65,71.69,28529.0,70.5805,70.5903,70.433,70.4724,28529.0
2023-06-05 11:00:00,71.7,71.83,71.7,71.73,18350.0,70.4822,70.61,70.4822,70.5117,18350.0
2023-06-05 11:05:00,71.74,71.91,71.74,71.91,16657.0,70.5215,70.6886,70.5215,70.6886,16657.0
2023-06-05 11:10:00,71.92,71.97,71.91,71.95,26681.0,70.6985,70.7476,70.6886,70.7279,26681.0
2023-06-05 11:15:00,71.95,71.97,71.92,71.95,11196.0,70.7279,70.7476,70.6985,70.7279,11196.0
2023-06-05 11:20:00,71.96,72.0,71.91,72.0,17626.0,70.7378,70.7771,70.6886,70.7771,17626.0
2023-06-05 11:25:00,71.99,72.11,71.97,72.09,15340.0,70.7673,70.8852,70.7476,70.8656,15340.0
2023-06-05 11:30:00,72.07,72.18,72.07,72.11,10293.0,70.8459,70.954,70.8459,70.8852,10293.0
2023-06-05 11:35:00,72.12,72.14,72.07,72.14,10758.0,70.8951,70.9147,70.8459,70.9147,10758.0
2023-06-05 11:40:00,72.14,72.22,72.12,72.2,12355.0,70.9147,70.9934,70.8951,70.9737,12355.0
2023-06-05 11:45:00,72.2,72.23,72.13,72.14,16552.0,70.9737,71.0032,70.9049,70.9147,16552.0
2023-06-05 11:50:00,72.14,72.18,72.1,72.1,11984.0,70.9147,70.954,70.8754,70.8754,11984.0
2023-06-05 11:55:00,72.1,72.14,72.04,72.1,13288.0,70.8754,70.9147,70.8164,70.8754,13288.0
2023-06-05 12:00:00,72.12,72.13,72.02,72.03,17359.0,70.8951,70.9049,70.7968,70.8066,17359.0
2023-06-05 12:05:00,72.01,72.14,72.01,72.14,14464.0,70.7869,70.9147,70.7869,70.9147,14464.0
2023-06-05 12:10:00,72.14,72.16,72.09,72.15,11335.0,70.9147,70.9344,70.8656,70.9245,11335.0
2023-06-05 12:15:00,72.14,72.15,72.12,72.12,5667.0,70.9147,70.9245,70.8951,70.8951,5667.0
2023-06-05 12:20:00,72.13,72.13,72.05,72.1,12343.0,70.9049,70.9049,70.8262,70.8754,12343.0
2023-06-05 12:25:00,72.09,72.17,72.08,72.17,6058.0,70.8656,70.9442,70.8557,70.9442,6058.0
2023-06-05 12:30:00,72.17,72.17,72.11,72.11,11247.0,70.9442,70.9442,70.8852,70.8852,11247.0
2023-06-05 12:35:00,72.12,72.14,72.09,72.12,6397.0,70.8951,70.9147,70.8656,70.8951,6397.0
2023-06-05 12:40:00,72.09,72.12,72.08,72.11,9149.0,70.8656,70.8951,70.8557,70.8852,9149.0
2023-06-05 12:45:00,72.11,72.21,72.11,72.21,9079.0,70.8852,70.9835,70.8852,70.9835,9079.0
2023-06-05 12:50:00,72.22,72.24,72.17,72.17,8937.0,70.9934,71.013,70.9442,70.9442,8937.0
2023-06-05 12:55:00,72.18,72.21,72.14,72.21,7031.0,70.954,70.9835,70.9147,70.9835,7031.0
2023-06-05 13:00:00,72.22,72.24,72.17,72.18,11529.0,70.9934,71.013,70.9442,70.954,11529.0
2023-06-05 13:05:00,72.19,72.2,72.14,72.18,10180.0,70.9639,70.9737,70.9147,70.954,10180.0
2023-06-05 13:10:00,72.19,72.2,72.13,72.16,17493.0,70.9639,70.9737,70.9049,70.9344,17493.0
2023-06-05 13:15:00,72.15,72.16,72.07,72.15,39668.0,70.9245,70.9344,70.8459,70.9245,39668.0
2023-06-05 13:20:00,72.15,72.17,72.12,72.14,12671.0,70.9245,70.9442,70.8951,70.9147,12671.0
2023-06-05 13:25:00,72.14,72.14,72.01,72.05,27456.0,70.9147,70.9147,70.7869,70.8262,27456.0
2023-06-05 13:30:00,72.05,72.05,71.95,71.96,13340.0,70.8262,70.8262,70.7279,70.7378,13340.0
2023-06-05 13:35:00,71.96,71.97,71.86,71.9,13906.0,70.7378,70.7476,70.6395,70.6788,13906.0
2023-06-05 13:40:00,71.9,71.96,71.9,71.94,9791.0,70.6788,70.7378,70.6788,70.7181,9791.0
2023-06-05 13:45:00,71.95,72.04,71.94,72.01,5828.0,70.7279,70.8164,70.7181,70.7869,5828.0
2023-06-05 13:50:00,72.0,72.02,71.95,72.01,7164.0,70.7771,70.7968,70.7279,70.7869,7164.0
2023-06-05 13:55:00,72.01,72.11,72.0,72.1,33532.0,70.7869,70.8852,70.7771,70.8754,33532.0
2023-06-05 14:00:00,72.1,72.11,72.04,72.06,12655.0,70.8754,70.8852,70.8164,70.8361,12655.0
2023-06-05 14:05:00,72.06,72.06,71.97,72.01,33803.0,70.8361,70.8361,70.7476,70.7869,33803.0
2023-06-05 14:10:00,72.01,72.04,71.99,72.03,7815.0,70.7869,70.8164,70.7673,70.8066,7815.0
2023-06-05 14:15:00,72.02,72.07,72.01,72.05,37580.0,70.7968,70.8459,70.7869,70.8262,37580.0
2023-06-05 14:20:00,72.05,72.1,72.03,72.08,58140.0,70.8262,70.8754,70.8066,70.8557,58140.0
2023-06-05 14:25:00,72.08,72.09,71.98,72.05,74230.0,70.8557,70.8656,70.7574,70.8262,74230.0
2023-06-05 14:30:00,72.06,72.06,71.79,71.84,55710.0,70.8361,70.8361,70.5707,70.6198,55710.0
2023-06-05 14:35:00,71.84,71.92,71.79,71.79,29459.0,70.6198,70.6985,70.5707,70.5707,29459.0
2023-06-05 14:40:00,71.8,71.94,71.8,71.94,13541.0,70.5805,70.7181,70.5805,70.7181,13541.0
2023-06-05 14:45:00,71.93,71.94,71.85,71.85,15559.0,70.7083,70.7181,70.6296,70.6296,15559.0
2023-06-05 14:50:00,71.83,71.95,71.78,71.94,33270.0,70.61,70.7279,70.5608,70.7181,33270.0
2023-06-05 14:55:00,71.93,72.02,71.93,72.02,11600.0,70.7083,70.7968,70.7083,70.7968,11600.0
2023-06-05 15:00:00,72.02,72.06,71.87,71.89,38293.0,70.7968,70.8361,70.6493,70.669,38293.0
2023-06-05 15:05:00,71.89,71.94,71.83,71.88,26069.0,70.669,70.7181,70.61,70.6591,26069.0
2023-06-05 15:10:00,71.88,72.04,71.87,72.04,19415.0,70.6591,70.8164,70.6493,70.8164,19415.0
2023-06-05 15:15:00,72.03,72.04,71.97,71.98,29212.0,70.8066,70.8164,70.7476,70.7574,29212.0
2023-06-05 15:20:00,71.97,72.01,71.95,71.99,16055.0,70.7476,70.7869,70.7279,70.7673,16055.0
2023-06-05 15:25:00,71.99,72.0,71.94,71.99,15887.0,70.7673,70.7771,70.7181,70.7673,15887.0
2023-06-05 15:30:00,71.97,72.02,71.94,71.99,35248.0,70.7476,70.7968,70.7181,70.7673,35248.0
2023-06-05 15:35:00,72.0,72.13,71.99,72.13,22938.0,70.7771,70.9049,70.7673,70.9049,22938.0
2023-06-05 15:40:00,72.13,72.16,72.12,72.14,85909.0,70.9049,70.9344,70.8951,70.9147,85909.0
2023-06-05 15:45:00,72.13,72.14,72.05,72.09,35520.0,70.9049,70.9147,70.8262,70.8656,35520.0
2023-06-05 15:50:00,72.09,72.14,72.05,72.08,62574.0,70.8656,70.9147,70.8262,70.8557,62574.0
2023-06-05 15:55:00,72.08,72.08,71.98,71.98,113394.0,70.8557,70.8557,70.7574,70.7574,113394.0
2023-06-06 09:30:00,72.04,72.29,72.04,72.24,19798.0,70.8164,71.0622,70.8164,71.013,19798.0
2023-06-06 09:35:00,72.27,72.49,72.21,72.44,53767.0,71.0425,71.2588,70.9835,71.2096,53767.0
2023-06-06 09:40:00,72.46,72.61,72.43,72.59,54883.0,71.2293,71.3767,71.1998,71.3571,54883.0
2023-06-06 09:45:00,72.61,72.77,72.54,72.72,34577.0,71.3767,71.534,71.3079,71.4849,34577.0
2023-06-06 09:50:00,72.71,72.77,72.57,72.72,25953.0,71.475,71.534,71.3374,71.4849,25953.0
2023-06-06 09:55:00,72.73,72.85,72.69,72.84,22376.0,71.4947,71.6127,71.4554,71.6028,22376.0
2023-06-06 10:00:00,72.88,73.18,72.88,73.1,81768.0,71.6421,71.9371,71.6421,71.8584,81768.0
2023-06-06 10:05:00,73.11,73.39,73.11,73.31,44160.0,71.8682,72.1435,71.8682,72.0648,44160.0
2023-06-06 10:10:00,73.31,73.43,73.22,73.27,54378.0,72.0648,72.1828,71.9764,72.0255,54378.0
2023-06-06 10:15:00,73.27,73.3,73.17,73.26,34594.0,72.0255,72.055,71.9272,72.0157,34594.0
2023-06-06 10:20:00,73.26,73.38,73.25,73.37,41508.0,72.0157,72.1337,72.0059,72.1238,41508.0
2023-06-06 10:25:00,73.37,73.42,73.31,73.42,15888.0,72.1238,72.173,72.0648,72.173,15888.0
2023-06-06 10:30:00,73.42,73.62,73.42,73.49,64403.0,72.173,72.3696,72.173,72.2418,64403.0
2023-06-06 10:35:00,73.5,73.55,73.46,73.55,47100.0,72.2516,72.3008,72.2123,72.3008,47100.0
2023-06-06 10:40:00,73.55,73.57,73.51,73.54,21257.0,72.3008,72.3204,72.2614,72.2909,21257.0
2023-06-06 10:45:00,73.54,73.73,73.54,73.72,44994.0,72.2909,72.4777,72.2909,72.4679,44994.0
2023-06-06 10:50:00,73.72,73.79,73.71,73.75,25848.0,72.4679,72.5367,72.4581,72.4974,25848.0
2023-06-06 10:55:00,73.74,73.86,73.72,73.84,17833.0,72.4875,72.6055,72.4679,72.5858,17833.0
2023-06-06 11:00:00,73.84,73.89,73.75,73.88,32552.0,72.5858,72.635,72.4974,72.6252,32552.0
2023-06-06 11:05:00,73.9,73.94,73.79,73.84,51888.0,72.6448,72.6841,72.5367,72.5858,51888.0
2023-06-06 11:10:00,73.84,73.93,73.81,73.86,21038.0,72.5858,72.6743,72.5564,72.6055,21038.0
2023-06-06 11:15:00,73.87,73.91,73.84,73.86,14281.0,72.6153,72.6547,72.5858,72.6055,14281.0
2023-06-06 11:20:00,73.87,73.93,73.76,73.76,19787.0,72.6153,72.6743,72.5072,72.5072,19787.0
2023-06-06 11:25:00,73.76,73.85,73.67,73.84,59436.0,72.5072,72.5957,72.4187,72.5858,59436.0
2023-06-06 11:30:00,73.84,73.88,73.77,73.81,15460.0,72.5858,72.6252,72.517,72.5564,15460.0
2023-06-06 11:35:00,73.8,73.92,73.78,73.89,60729.0,72.5465,72.6645,72.5269,72.635,60729.0
2023-06-06 11:40:00,73.88,73.89,73.79,73.82,33573.0,72.6252,72.635,72.5367,72.5662,33573.0
2023-06-06 11:45:00,73.83,73.94,73.83,73.91,21752.0,72.576,72.6841,72.576,72.6547,21752.0
2023-06-06 11:50:00,73.91,73.93,73.83,73.84,18514.0,72.6547,72.6743,72.576,72.5858,18514.0
2023-06-06 11:55:00,73.84,73.85,73.77,73.78,16142.0,72.5858,72.5957,72.517,72.5269,16142.0
2023-06-06 12:00:00,73.77,73.87,73.76,73.78,28802.0,72.517,72.6153,72.5072,72.5269,28802.0
2023-06-06 12:05:00,73.76,73.77,73.69,73.76,16596.0,72.5072,72.517,72.4384,72.5072,16596.0
2023-06-06 12:10:00,73.77,73.8,73.73,73.77,21588.0,72.517,72.5465,72.4777,72.517,21588.0
2023-06-06 12:15:00,73.76,73.84,73.76,73.84,15873.0,72.5072,72.5858,72.5072,72.5858,15873.0
2023-06-06 12:20:00,73.85,73.86,73.78,73.79,9568.0,72.5957,72.6055,72.5269,72.5367,9568.0
2023-06-06 12:25:00,73.79,73.83,73.79,73.79,8049.0,72.5367,72.576,72.5367,72.5367,8049.0
2023-06-06 12:30:00,73.8,73.84,73.76,73.82,9300.0,72.5465,72.5858,72.5072,72.5662,9300.0
2023-06-06 12:35:00,73.81,73.82,73.72,73.74,10311.0,72.5564,72.5662,72.4679,72.4875,10311.0
2023-06-06 12:40:00,73.75,73.77,73.66,73.7,26482.0,72.4974,72.517,72.4089,72.4482,26482.0
2023-06-06 12:45:00,73.7,73.71,73.63,73.63,30712.0,72.4482,72.4581,72.3794,72.3794,30712.0
2023-06-06 12:50:00,73.63,73.69,73.61,73.61,8708.0,72.3794,72.4384,72.3598,72.3598,8708.0
2023-06-06 12:55:00,73.62,73.64,73.55,73.6,38724.0,72.3696,72.3892,72.3008,72.3499,38724.0
2023-06-06 13:00:00,73.58,73.62,73.56,73.56,31204.0,72.3303,72.3696,72.3106,72.3106,31204.0
2023-06-06 13:05:00,73.56,73.57,73.46,73.53,17603.0,72.3106,72.3204,72.2123,72.2811,17603.0
2023-06-06 13:10:00,73.54,73.68,73.53,73.67,20177.0,72.2909,72.4286,72.2811,72.4187,20177.0
2023-06-06 13:15:00,73.68,73.7,73.55,73.57,37063.0,72.4286,72.4482,72.3008,72.3204,37063.0
2023-06-06 13:20:00,73.57,73.57,73.45,73.52,43575.0,72.3204,72.3204,72.2025,72.2713,43575.0
2023-06-06 13:25:00,73.52,73.54,73.42,73.54,35880.0,72.2713,72.2909,72.173,72.2909,35880.0
2023-06-06 13:30:00,73.55,73.58,73.51,73.58,37595.0,72.3008,72.3303,72.2614,72.3303,37595.0
2023-06-06 13:35:00,73.6,73.65,73.6,73.61,29965.0,72.3499,72.3991,72.3499,72.3598,29965.0
2023-06-06 13:40:00,73.61,73.62,73.53,73.55,40758.0,72.3598,72.3696,72.2811,72.3008,40758.0
2023-06-06 13:45:00,73.54,73.61,73.54,73.61,24939.0,72.2909,72.3598,72.2909,72.3598,24939.0
2023-06-06 13:50:00,73.61,73.68,73.61,73.64,15334.0,72.3598,72.4286,72.3598,72.3892,15334.0
2023-06-06 13:55:00,73.63,73.63,73.54,73.59,24060.0,72.3794,72.3794,72.2909,72.3401,24060.0
2023-06-06 14:00:00,73.59,73.59,73.5,73.56,29373.0,72.3401,72.3401,72.2516,72.3106,29373.0
2023-06-06 14:05:00,73.57,73.59,73.49,73.59,16994.0,72.3204,72.3401,72.2418,72.3401,16994.0
2023-06-06 14:10:00,73.59,73.65,73.57,73.64,12025.0,72.3401,72.3991,72.3204,72.3892,12025.0
2023-06-06 14:15:00,73.63,73.65,73.58,73.64,22397.0,72.3794,72.3991,72.3303,72.3892,22397.0
2023-06-06 14:20:00,73.63,73.7,73.62,73.69,16645.0,72.3794,72.4482,72.3696,72.4384,16645.0
2023-06-06 14:25:00,73.69,73.75,73.68,73.75,17413.0,72.4384,72.4974,72.4286,72.4974,17413.0
2023-06-06 14:30:00,73.75,73.75,73.69,73.71,15721.0,72.4974,72.4974,72.4384,72.4581,15721.0
2023-06-06 14:35:00,73.72,73.75,73.71,73.74,19825.0,72.4679,72.4974,72.4581,72.4875,19825.0
2023-06-06 14:40:00,73.74,73.86,73.73,73.84,16028.0,72.4875,72.6055,72.4777,72.5858,16028.0
2023-06-06 14:45:00,73.84,73.9,73.83,73.9,19087.0,72.5858,72.6448,72.576,72.6448,19087.0
2023-06-06 14:50:00,73.89,73.94,73.88,73.94,64462.0,72.635,72.6841,72.6252,72.6841,64462.0
2023-06-06 14:55:00,73.93,73.94,73.9,73.91,18433.0,72.6743,72.6841,72.6448,72.6547,18433.0
2023-06-06 15:00:00,73.92,74.0,73.92,73.95,23342.0,72.6645,72.7431,72.6645,72.694,23342.0
2023-06-06 15:05:00,73.95,74.0,73.93,73.98,54847.0,72.694,72.7431,72.6743,72.7235,54847.0
2023-06-06 15:10:00,73.99,74.02,73.97,73.98,20958.0,72.7333,72.7628,72.7136,72.7235,20958.0
2023-06-06 15:15:00,73.97,74.01,73.96,73.98,34027.0,72.7136,72.753,72.7038,72.7235,34027.0
2023-06-06 15:20:00,73.99,74.04,73.95,74.04,27406.0,72.7333,72.7824,72.694,72.7824,27406.0
2023-06-06 15:25:00,74.05,74.06,74.0,74.05,22238.0,72.7923,72.8021,72.7431,72.7923,22238.0
2023-06-06 15:30:00,74.05,74.05,73.98,73.98,43444.0,72.7923,72.7923,72.7235,72.7235,43444.0
2023-06-06 15:35:00,73.98,74.04,73.92,73.94,72437.0,72.7235,72.7824,72.6645,72.6841,72437.0
2023-06-06 15:40:00,73.94,74.03,73.86,74.03,214432.0,72.6841,72.7726,72.6055,72.7726,214432.0
2023-06-06 15:45:00,74.02,74.06,73.97,73.97,39006.0,72.7628,72.8021,72.7136,72.7136,39006.0
2023-06-06 15:50:00,73.97,74.03,73.97,74.03,71186.0,72.7136,72.7726,72.7136,72.7726,71186.0
2023-06-06 15:55:00,74.03,74.12,74.03,74.05,245473.0,72.7726,72.8611,72.7726,72.7923,245473.0
2023-06-07 09:30:00,74.31,74.55,74.12,74.35,65224.0,73.0479,73.2838,72.8611,73.0872,65224.0
2023-06-07 09:35:00,74.34,74.75,74.29,74.74,52456.0,73.0774,73.4804,73.0282,73.4706,52456.0
2023-06-07 09:40:00,74.76,74.98,74.52,74.96,31968.0,73.4902,73.7065,73.2543,73.6868,31968.0
2023-06-07 09:45:00,74.96,74.96,74.79,74.79,28731.0,73.6868,73.6868,73.5197,73.5197,28731.0
2023-06-07 09:50:00,74.78,75.0,74.78,74.98,63458.0,73.5099,73.7261,73.5099,73.7065,63458.0
2023-06-07 09:55:00,74.98,75.24,74.98,75.24,36208.0,73.7065,73.9621,73.7065,73.9621,36208.0
2023-06-07 10:00:00,75.25,75.28,75.05,75.11,33002.0,73.9719,74.0014,73.7753,73.8343,33002.0
2023-06-07 10:05:00,75.12,75.2,75.07,75.18,9629.0,73.8441,73.9227,73.795,73.9031,9629.0
2023-06-07 10:10:00,75.2,75.36,75.19,75.19,32381.0,73.9227,74.08,73.9129,73.9129,32381.0
2023-06-07 10:15:00,75.2,75.3,75.14,75.27,29486.0,73.9227,74.021,73.8638,73.9916,29486.0
2023-06-07 10:20:00,75.25,75.33,75.14,75.14,30734.0,73.9719,74.0505,73.8638,73.8638,30734.0
2023-06-07 10:25:00,75.12,75.19,75.06,75.19,43450.0,73.8441,73.9129,73.7851,73.9129,43450.0
2023-06-07 10:30:00,75.18,75.36,75.18,75.3,28300.0,73.9031,74.08,73.9031,74.021,28300.0
2023-06-07 10:35:00,75.29,75.29,75.03,75.15,31885.0,74.0112,74.0112,73.7556,73.8736,31885.0
2023-06-07 10:40:00,75.13,75.18,74.99,75.06,51364.0,73.8539,73.9031,73.7163,73.7851,51364.0
2023-06-07 10:45:00,75.06,75.3,75.06,75.23,39845.0,73.7851,74.021,73.7851,73.9522,39845.0
2023-06-07 10:50:00,75.21,75.22,75.06,75.18,26911.0,73.9326,73.9424,73.7851,73.9031,26911.0
2023-06-07 10:55:00,75.19,75.29,75.1,75.28,55107.0,73.9129,74.0112,73.8244,74.0014,55107.0
2023-06-07 11:00:00,75.28,75.41,75.27,75.37,33420.0,74.0014,74.1292,73.9916,74.0899,33420.0
2023-06-07 11:05:00,75.37,75.39,75.27,75.27,16861.0,74.0899,74.1095,73.9916,73.9916,16861.0
2023-06-07 11:10:00,75.27,75.39,75.27,75.39,25132.0,73.9916,74.1095,73.9916,74.1095,25132.0
2023-06-07 11:15:00,75.39,75.39,75.3,75.31,23899.0,74.1095,74.1095,74.021,74.0309,23899.0
2023-06-07 11:20:00,75.3,75.38,75.26,75.38,14652.0,74.021,74.0997,73.9817,74.0997,14652.0
2023-06-07 11:25:00,75.37,75.6,75.35,75.59,43838.0,74.0899,74.316,74.0702,74.3061,43838.0
2023-06-07 11:30:00,75.59,75.65,75.56,75.59,22329.0,74.3061,74.3651,74.2766,74.3061,22329.0
2023-06-07 11:35:00,75.58,75.7,75.57,75.63,13442.0,74.2963,74.4143,74.2865,74.3454,13442.0
2023-06-07 11:40:00,75.62,75.62,75.48,75.48,18508.0,74.3356,74.3356,74.198,74.198,18508.0
2023-06-07 11:45:00,75.49,75.58,75.49,75.57,17714.0,74.2078,74.2963,74.2078,74.2865,17714.0
2023-06-07 11:50:00,75.56,75.56,75.47,75.51,30796.0,74.2766,74.2766,74.1882,74.2275,30796.0
2023-06-07 11:55:00,75.51,75.51,75.26,75.27,26428.0,74.2275,74.2275,73.9817,73.9916,26428.0
2023-06-07 12:00:00,75.27,75.32,75.23,75.24,23808.0,73.9916,74.0407,73.9522,73.9621,23808.0
2023-06-07 12:05:00,75.24,75.28,75.19,75.19,21324.0,73.9621,74.0014,73.9129,73.9129,21324.0
2023-06-07 12:10:00,75.17,75.26,75.16,75.23,30734.0,73.8933,73.9817,73.8834,73.9522,30734.0
2023-06-07 12:15:00,75.23,75.29,75.22,75.26,28619.0,73.9522,74.0112,73.9424,73.9817,28619.0
2023-06-07 12:20:00,75.26,75.29,75.22,75.25,23888.0,73.9817,74.0112,73.9424,73.9719,23888.0
2023-06-07 12:25:00,75.25,75.27,75.2,75.23,18413.0,73.9719,73.9916,73.9227,73.9522,18413.0
2023-06-07 12:30:00,75.23,75.32,75.23,75.27,45929.0,73.9522,74.0407,73.9522,73.9916,45929.0
2023-06-07 12:35:00,75.26,75.33,75.26,75.31,22087.0,73.9817,74.0505,73.9817,74.0309,22087.0
2023-06-07 12:40:00,75.31,75.34,75.29,75.34,20348.0,74.0309,74.0604,74.0112,74.0604,20348.0
2023-06-07 12:45:00,75.35,75.39,75.29,75.29,38952.0,74.0702,74.1095,74.0112,74.0112,38952.0
2023-06-07 12:50:00,75.28,75.32,75.22,75.23,23121.0,74.0014,74.0407,73.9424,73.9522,23121.0
2023-06-07 12:55:00,75.24,75.31,75.22,75.29,34367.0,73.9621,74.0309,73.9424,74.0112,34367.0
2023-06-07 13:00:00,75.29,75.29,75.21,75.22,22147.0,74.0112,74.0112,73.9326,73.9424,22147.0
2023-06-07 13:05:00,75.21,75.34,75.17,75.34,43713.0,73.9326,74.0604,73.8933,74.0604,43713.0
2023-06-07 13:10:00,75.34,75.39,75.2,75.24,33004.0,74.0604,74.1095,73.9227,73.9621,33004.0
2023-06-07 13:15:00,75.23,75.27,75.13,75.13,16812.0,73.9522,73.9916,73.8539,73.8539,16812.0
2023-06-07 13:20:00,75.13,75.16,75.04,75.11,22456.0,73.8539,73.8834,73.7655,73.8343,22456.0
2023-06-07 13:25:00,75.11,75.21,75.1,75.17,14057.0,73.8343,73.9326,73.8244,73.8933,14057.0
2023-06-07 13:30:00,75.15,75.19,75.07,75.08,19140.0,73.8736,73.9129,73.795,73.8048,19140.0
2023-06-07 13:35:00,75.1,75.14,75.01,75.03,18906.0,73.8244,73.8638,73.736,73.7556,18906.0
2023-06-07 13:40:00,75.02,75.04,74.98,75.02,13182.0,73.7458,73.7655,73.7065,73.7458,13182.0
2023-06-07 13:45:00,75.01,75.04,74.92,74.96,22262.0,73.736,73.7655,73.6475,73.6868,22262.0
2023-06-07 13:50:00,74.95,75.05,74.9,75.02,26799.0,73.677,73.7753,73.6278,73.7458,26799.0
2023-06-07 13:55:00,75.02,75.07,75.02,75.05,27395.0,73.7458,73.795,73.7458,73.7753,27395.0
2023-06-07 14:00:00,75.07,75.19,75.07,75.16,32583.0,73.795,73.9129,73.795,73.8834,32583.0
2023-06-07 14:05:00,75.17,75.23,75.17,75.23,19981.0,73.8933,73.9522,73.8933,73.9522,19981.0
2023-06-07 14:10:00,75.23,75.24,75.14,75.2,21552.0,73.9522,73.9621,73.8638,73.9227,21552.0
2023-06-07 14:15:00,75.19,75.25,75.16,75.25,24522.0,73.9129,73.9719,73.8834,73.9719,24522.0
2023-06-07 14:20:00,75.25,75.28,75.17,75.18,8956.0,73.9719,74.0014,73.8933,73.9031,8956.0
2023-06-07 14:25:00,75.17,75.19,75.11,75.13,10010.0,73.8933,73.9129,73.8343,73.8539,10010.0
2023-06-07 14:30:00,75.14,75.16,75.1,75.11,13502.0,73.8638,73.8834,73.8244,73.8343,13502.0
2023-06-07 14:35:00,75.11,75.17,75.05,75.17,21347.0,73.8343,73.8933,73.7753,73.8933,21347.0
2023-06-07 14:40:00,75.15,75.18,75.12,75.17,7800.0,73.8736,73.9031,73.8441,73.8933,7800.0
2023-06-07 14:45:00,75.16,75.18,75.14,75.16,9668.0,73.8834,73.9031,73.8638,73.8834,9668.0
2023-06-07 14:50:00,75.15,75.28,75.14,75.28,10703.0,73.8736,74.0014,73.8638,74.0014,10703.0
2023-06-07 14:55:00,75.3,75.3,75.23,75.25,19146.0,74.021,74.021,73.9522,73.9719,19146.0
2023-06-07 15:00:00,75.25,75.33,75.25,75.31,16305.0,73.9719,74.0505,73.9719,74.0309,16305.0
2023-06-07 15:05:00,75.32,75.37,75.31,75.31,11850.0,74.0407,74.0899,74.0309,74.0309,11850.0
2023-06-07 15:10:00,75.31,75.33,75.27,75.29,14738.0,74.0309,74.0505,73.9916,74.0112,14738.0
2023-06-07 15:15:00,75.3,75.36,75.27,75.35,24677.0,74.021,74.08,73.9916,74.0702,24677.0
2023-06-07 15:20:00,75.35,75.41,75.34,75.38,21676.0,74.0702,74.1292,74.0604,74.0997,21676.0
2023-06-07 15:25:00,75.37,75.4,75.32,75.4,24965.0,74.0899,74.1193,74.0407,74.1193,24965.0
2023-06-07 15:30:00,75.4,75.42,75.34,75.35,27997.0,74.1193,74.139,74.0604,74.0702,27997.0
2023-06-07 15:35:00,75.35,75.4,75.32,75.36,42711.0,74.0702,74.1193,74.0407,74.08,42711.0
2023-06-07 15:40:00,75.35,75.39,75.33,75.35,65264.0,74.0702,74.1095,74.0505,74.0702,65264.0
2023-06-07 15:45:00,75.35,75.39,75.3,75.36,113701.0,74.0702,74.1095,74.021,74.08,113701.0
2023-06-07 15:50:00,75.38,75.43,75.28,75.29,117038.0,74.0997,74.1488,74.0014,74.0112,117038.0
2023-06-07 15:55:00,75.28,75.31,75.22,75.25,159990.0,74.0014,74.0309,73.9424,73.9719,159990.0
2023-06-08 09:30:00,75.06,75.45,75.01,75.38,55620.0,73.7851,74.1685,73.736,74.0997,55620.0
2023-06-08 09:35:00,75.43,75.55,75.13,75.3,52796.0,74.1488,74.2668,73.8539,74.021,52796.0
2023-06-08 09:40:00,75.32,75.56,75.29,75.46,57173.0,74.0407,74.2766,74.0112,74.1783,57173.0
2023-06-08 09:45:00,75.44,75.45,75.03,75.12,72786.0,74.1587,74.1685,73.7556,73.8441,72786.0
2023-06-08 09:50:00,75.11,75.15,74.85,74.93,109000.0,73.8343,73.8736,73.5787,73.6573,109000.0
2023-06-08 09:55:00,74.92,75.22,74.85,75.22,46676.0,73.6475,73.9424,73.5787,73.9424,46676.0
2023-06-08 10:00:00,75.23,75.38,75.19,75.2,26697.0,73.9522,74.0997,73.9129,73.9227,26697.0
2023-06-08 10:05:00,75.21,75.26,75.1,75.16,25849.0,73.9326,73.9817,73.8244,73.8834,25849.0
2023-06-08 10:10:00,75.17,75.18,74.97,75.03,21569.0,73.8933,73.9031,73.6967,73.7556,21569.0
2023-06-08 10:15:00,75.05,75.13,75.0,75.09,50113.0,73.7753,73.8539,73.7261,73.8146,50113.0
2023-06-08 10:20:00,75.1,75.19,75.02,75.12,12632.0,73.8244,73.9129,73.7458,73.8441,12632.0
2023-06-08 10:25:00,75.13,75.13,74.96,75.03,33150.0,73.8539,73.8539,73.6868,73.7556,33150.0
2023-06-08 10:30:00,75.05,75.19,75.05,75.06,13733.0,73.7753,73.9129,73.7753,73.7851,13733.0
2023-06-08 10:35:00,75.08,75.14,75.02,75.06,17750.0,73.8048,73.8638,73.7458,73.7851,17750.0
2023-06-08 10:40:00,75.06,75.13,75.05,75.06,10486.0,73.7851,73.8539,73.7753,73.7851,10486.0
2023-06-08 10:45:00,75.07,75.14,75.06,75.09,10116.0,73.795,73.8638,73.7851,73.8146,10116.0
2023-06-08 10:50:00,75.09,75.15,75.07,75.09,11467.0,73.8146,73.8736,73.795,73.8146,11467.0
2023-06-08 10:55:00,75.09,75.13,75.04,75.08,16896.0,73.8146,73.8539,73.7655,73.8048,16896.0
2023-06-08 11:00:00,75.09,75.09,74.94,74.95,32350.0,73.8146,73.8146,73.6672,73.677,32350.0
2023-06-08 11:05:00,74.95,75.02,74.92,74.95,31888.0,73.677,73.7458,73.6475,73.677,31888.0
2023-06-08 11:10:00,74.94,75.0,74.93,74.96,33788.0,73.6672,73.7261,73.6573,73.6868,33788.0
2023-06-08 11:15:00,74.96,74.96,74.8,74.9,52882.0,73.6868,73.6868,73.5295,73.6278,52882.0
2023-06-08 11:20:00,74.9,75.01,74.89,75.0,19615.0,73.6278,73.736,73.618,73.7261,19615.0
2023-06-08 11:25:00,75.01,75.08,74.94,75.08,13302.0,73.736,73.8048,73.6672,73.8048,13302.0
2023-06-08 11:30:00,75.08,75.11,74.93,74.96,9628.0,73.8048,73.8343,73.6573,73.6868,9628.0
2023-06-08 11:35:00,74.97,75.03,74.92,75.02,11821.0,73.6967,73.7556,73.6475,73.7458,11821.0
2023-06-08 11:40:00,75.03,75.07,75.01,75.03,13246.0,73.7556,73.795,73.736,73.7556,13246.0
2023-06-08 11:45:00,75.02,75.03,74.95,74.95,8429.0,73.7458,73.7556,73.677,73.677,8429.0
2023-06-08 11:50:00,74.93,75.03,74.93,75.0,10974.0,73.6573,73.7556,73.6573,73.7261,10974.0
2023-06-08 11:55:00,75.01,75.07,75.0,75.04,30618.0,73.736,73.795,73.7261,73.7655,30618.0
2023-06-08 12:00:00,75.03,75.11,75.0,75.11,19000.0,73.7556,73.8343,73.7261,73.8343,19000.0
2023-06-08 12:05:00,75.12,75.18,75.06,75.08,17257.0,73.8441,73.9031,73.7851,73.8048,17257.0
2023-06-08 12:10:00,75.08,75.1,75.02,75.03,27638.0,73.8048,73.8244,73.7458,73.7556,27638.0
2023-06-08 12:15:00,75.03,75.03,74.97,74.99,11144.0,73.7556,73.7556,73.6967,73.7163,11144.0
2023-06-08 12:20:00,75.0,75.02,74.95,75.01,21348.0,73.7261,73.7458,73.677,73.736,21348.0
2023-06-08 12:25:00,75.01,75.14,75.0,75.12,16616.0,73.736,73.8638,73.7261,73.8441,16616.0
2023-06-08 12:30:00,75.11,75.11,75.03,75.06,9296.0,73.8343,73.8343,73.7556,73.7851,9296.0
2023-06-08 12:35:00,75.08,75.09,75.0,75.01,11819.0,73.8048,73.8146,73.7261,73.736,11819.0
2023-06-08 12:40:00,75.01,75.12,75.0,75.12,21312.0,73.736,73.8441,73.7261,73.8441,21312.0
2023-06-08 12:45:00,75.11,75.16,75.05,75.06,24629.0,73.8343,73.8834,73.7753,73.7851,24629.0
2023-06-08 12:50:00,75.06,75.13,75.03,75.13,9001.0,73.7851,73.8539,73.7556,73.8539,9001.0
2023-06-08 12:55:00,75.14,75.18,75.12,75.12,19674.0,73.8638,73.9031,73.8441,73.8441,19674.0
2023-06-08 13:00:00,75.11,75.21,75.11,75.19,12308.0,73.8343,73.9326,73.8343,73.9129,12308.0
2023-06-08 13:05:00,75.18,75.18,75.14,75.17,8341.0,73.9031,73.9031,73.8638,73.8933,8341.0
2023-06-08 13:10:00,75.16,75.16,75.06,75.09,16452.0,73.8834,73.8834,73.7851,73.8146,16452.0
2023-06-08 13:15:00,75.09,75.19,75.09,75.18,10256.0,73.8146,73.9129,73.8146,73.9031,10256.0
2023-06-08 13:20:00,75.18,75.18,75.1,75.15,12873.0,73.9031,73.9031,73.8244,73.8736,12873.0
2023-06-08 13:25:00,75.15,75.16,75.1,75.1,9501.0,73.8736,73.8834,73.8244,73.8244,9501.0
2023-06-08 13:30:00,75.1,75.12,75.06,75.06,24342.0,73.8244,73.8441,73.7851,73.7851,24342.0
2023-06-08 13:35:00,75.06,75.1,75.02,75.03,14625.0,73.7851,73.8244,73.7458,73.7556,14625.0
2023-06-08 13:40:00,75.02,75.02,74.98,74.98,35085.0,73.7458,73.7458,73.7065,73.7065,35085.0
2023-06-08 13:45:00,74.98,74.98,74.93,74.95,34917.0,73.7065,73.7065,73.6573,73.677,34917.0
2023-06-08 13:50:00,74.95,75.04,74.95,75.03,17959.0,73.677,73.7655,73.677,73.7556,17959.0
2023-06-08 13:55:00,75.02,75.1,75.01,75.09,26808.0,73.7458,73.8244,73.736,73.8146,26808.0
2023-06-08 14:00:00,75.1,75.13,75.09,75.1,13652.0,73.8244,73.8539,73.8146,73.8244,13652.0
2023-06-08 14:05:00,75.11,75.14,75.1,75.12,17556.0,73.8343,73.8638,73.8244,73.8441,17556.0
2023-06-08 14:10:00,75.11,75.15,75.1,75.14,13334.0,73.8343,73.8736,73.8244,73.8638,13334.0
2023-06-08 14:15:00,75.13,75.13,75.07,75.11,32372.0,73.8539,73.8539,73.795,73.8343,32372.0
2023-06-08 14:20:00,75.11,75.18,75.1,75.15,71104.0,73.8343,73.9031,73.8244,73.8736,71104.0
2023-06-08 14:25:00,75.16,75.16,75.11,75.15,24353.0,73.8834,73.8834,73.8343,73.8736,24353.0
2023-06-08 14:30:00,75.15,75.16,75.11,75.13,34004.0,73.8736,73.8834,73.8343,73.8539,34004.0
2023-06-08 14:35:00,75.14,75.18,75.12,75.15,17701.0,73.8638,73.9031,73.8441,73.8736,17701.0
2023-06-08 14:40:00,75.15,75.15,75.1,75.12,15500.0,73.8736,73.8736,73.8244,73.8441,15500.0
2023-06-08 14:45:00,75.11,75.11,75.06,75.07,18020.0,73.8343,73.8343,73.7851,73.795,18020.0
2023-06-08 14:50:00,75.08,75.13,75.07,75.1,12956.0,73.8048,73.8539,73.795,73.8244,12956.0
2023-06-08 14:55:00,75.1,75.12,75.06,75.06,19898.0,73.8244,73.8441,73.7851,73.7851,19898.0
2023-06-08 15:00:00,75.07,75.1,75.03,75.04,13944.0,73.795,73.8244,73.7556,73.7655,13944.0
2023-06-08 15:05:00,75.03,75.09,75.03,75.07,15825.0,73.7556,73.8146,73.7556,73.795,15825.0
2023-06-08 15:10:00,75.07,75.07,74.97,74.97,14835.0,73.795,73.795,73.6967,73.6967,14835.0
2023-06-08 15:15:00,74.98,75.03,74.97,75.0,33274.0,73.7065,73.7556,73.6967,73.7261,33274.0
2023-06-08 15:20:00,75.0,75.04,75.0,75.03,13504.0,73.7261,73.7655,73.7261,73.7556,13504.0
2023-06-08 15:25:00,75.04,75.05,75.01,75.02,13918.0,73.7655,73.7753,73.736,73.7458,13918.0
2023-06-08 15:30:00,75.02,75.02,74.91,74.93,49962.0,73.7458,73.7458,73.6377,73.6573,49962.0
2023-06-08 15:35:00,74.93,74.97,74.92,74.93,32576.0,73.6573,73.6967,73.6475,73.6573,32576.0
2023-06-08 15:40:00,74.92,74.98,74.91,74.97,34017.0,73.6475,73.7065,73.6377,73.6967,34017.0
2023-06-08 15:45:00,74.97,75.07,74.94,75.03,30901.0,73.6967,73.795,73.6672,73.7556,30901.0
2023-06-08 15:50:00,75.04,75.1,74.98,74.99,80043.0,73.7655,73.8244,73.7065,73.7163,80043.0
2023-06-08 15:55:00,74.98,75.02,74.94,75.01,129186.0,73.7065,73.7458,73.6672,73.736,129186.0
2023-06-09 09:30:00,75.04,75.05,74.78,74.86,36553.0,73.7655,73.7753,73.5099,73.5885,36553.0
2023-06-09 09:35:00,74.87,74.88,74.58,74.81,69523.0,73.5983,73.6082,73.3133,73.5394,69523.0
2023-06-09 09:40:00,74.82,74.96,74.72,74.86,44416.0,73.5492,73.6868,73.4509,73.5885,44416.0
2023-06-09 09:45:00,74.86,74.95,74.63,74.67,62100.0,73.5885,73.677,73.3624,73.4017,62100.0
2023-06-09 09:50:00,74.67,74.8,74.65,74.76,49785.0,73.4017,73.5295,73.3821,73.4902,49785.0
2023-06-09 09:55:00,74.77,74.9,74.72,74.73,58087.0,73.5,73.6278,73.4509,73.4607,58087.0
2023-06-09 10:00:00,74.74,74.99,74.74,74.9,43703.0,73.4706,73.7163,73.4706,73.6278,43703.0
2023-06-09 10:05:00,74.9,74.93,74.81,74.89,16806.0,73.6278,73.6573,73.5394,73.618,16806.0
2023-06-09 10:10:00,74.88,74.91,74.81,74.88,16283.0,73.6082,73.6377,73.5394,73.6082,16283.0
2023-06-09 10:15:00,74.9,75.06,74.89,75.03,37017.0,73.6278,73.7851,73.618,73.7556,37017.0
2023-06-09 10:20:00,75.03,75.03,74.89,74.91,18634.0,73.7556,73.7556,73.618,73.6377,18634.0
2023-06-09 10:25:00,74.9,74.93,74.84,74.9,53790.0,73.6278,73.6573,73.5689,73.6278,53790.0
2023-06-09 10:30:00,74.89,74.94,74.84,74.84,16291.0,73.618,73.6672,73.5689,73.5689,16291.0
2023-06-09 10:35:00,74.85,74.89,74.73,74.77,32944.0,73.5787,73.618,73.4607,73.5,32944.0
2023-06-09 10:40:00,74.77,74.93,74.72,74.92,24044.0,73.5,73.6573,73.4509,73.6475,24044.0
2023-06-09 10:45:00,74.95,75.11,74.93,75.05,72534.0,73.677,73.8343,73.6573,73.7753,72534.0
2023-06-09 10:50:00,75.03,75.04,74.92,75.0,65949.0,73.7556,73.7655,73.6475,73.7261,65949.0
2023-06-09 10:55:00,75.02,75.11,74.97,75.07,22042.0,73.7458,73.8343,73.6967,73.795,22042.0
2023-06-09 11:00:00,75.07,75.08,74.94,74.99,17940.0,73.795,73.8048,73.6672,73.7163,17940.0
2023-06-09 11:05:00,74.98,74.98,74.81,74.81,19627.0,73.7065,73.7065,73.5394,73.5394,19627.0
2023-06-09 11:10:00,74.82,74.83,74.71,74.75,18174.0,73.5492,73.559,73.4411,73.4804,18174.0
2023-06-09 11:15:00,74.76,74.76,74.62,74.67,22737.0,73.4902,73.4902,73.3526,73.4017,22737.0
2023-06-09 11:20:00,74.65,74.67,74.56,74.59,22496.0,73.3821,73.4017,73.2936,73.3231,22496.0
2023-06-09 11:25:00,74.57,74.59,74.45,74.52,35237.0,73.3034,73.3231,73.1855,73.2543,35237.0
2023-06-09 11:30:00,74.5,74.5,74.35,74.47,74108.0,73.2346,73.2346,73.0872,73.2051,74108.0
2023-06-09 11:35:00,74.49,74.57,74.49,74.54,17318.0,73.2248,73.3034,73.2248,73.274,17318.0
2023-06-09 11:40:00,74.56,74.71,74.55,74.7,11144.0,73.2936,73.4411,73.2838,73.4312,11144.0
2023-06-09 11:45:00,74.71,74.77,74.66,74.66,16105.0,73.4411,73.5,73.3919,73.3919,16105.0
2023-06-09 11:50:00,74.68,74.69,74.64,74.65,12010.0,73.4116,73.4214,73.3723,73.3821,12010.0
2023-06-09 11:55:00,74.65,74.65,74.56,74.58,14061.0,73.3821,73.3821,73.2936,73.3133,14061.0
2023-06-09 12:00:00,74.58,74.6,74.47,74.6,18340.0,73.3133,73.3329,73.2051,73.3329,18340.0
2023-06-09 12:05:00,74.6,74.67,74.59,74.61,17517.0,73.3329,73.4017,73.3231,73.3428,17517.0
2023-06-09 12:10:00,74.61,74.67,74.6,74.67,16556.0,73.3428,73.4017,73.3329,73.4017,16556.0
2023-06-09 12:15:00,74.67,74.69,74.63,74.65,14130.0,73.4017,73.4214,73.3624,73.3821,14130.0
2023-06-09 12:20:00,74.65,74.65,74.58,74.59,9683.0,73.3821,73.3821,73.3133,73.3231,9683.0
2023-06-09 12:25:00,74.58,74.59,74.52,74.57,19865.0,73.3133,73.3231,73.2543,73.3034,19865.0
2023-06-09 12:30:00,74.56,74.63,74.56,74.6,17802.0,73.2936,73.3624,73.2936,73.3329,17802.0
2023-06-09 12:35:00,74.6,74.6,74.5,74.53,17647.0,73.3329,73.3329,73.2346,73.2641,17647.0
2023-06-09 12:40:00,74.53,74.53,74.5,74.52,16407.0,73.2641,73.2641,73.2346,73.2543,16407.0
2023-06-09 12:45:00,74.53,74.63,74.53,74.63,13084.0,73.2641,73.3624,73.2641,73.3624,13084.0
2023-06-09 12:50:00,74.65,74.69,74.6,74.63,14051.0,73.3821,73.4214,73.3329,73.3624,14051.0
2023-06-09 12:55:00,74.62,74.69,74.6,74.69,13722.0,73.3526,73.4214,73.3329,73.4214,13722.0
2023-06-09 13:00:00,74.69,74.72,74.66,74.72,8263.0,73.4214,73.4509,73.3919,73.4509,8263.0
2023-06-09 13:05:00,74.71,74.78,74.7,74.75,12683.0,73.4411,73.5099,73.4312,73.4804,12683.0
2023-06-09 13:10:00,74.76,74.76,74.72,74.76,16886.0,73.4902,73.4902,73.4509,73.4902,16886.0
2023-06-09 13:15:00,74.75,74.78,74.68,74.68,20689.0,73.4804,73.5099,73.4116,73.4116,20689.0
2023-06-09 13:20:00,74.68,74.73,74.65,74.73,24530.0,73.4116,73.4607,73.3821,73.4607,24530.0
2023-06-09 13:25:00,74.73,74.75,74.7,74.75,25655.0,73.4607,73.4804,73.4312,73.4804,25655.0
2023-06-09 13:30:00,74.75,74.81,74.74,74.76,24236.0,73.4804,73.5394,73.4706,73.4902,24236.0
2023-06-09 13:35:00,74.76,74.77,74.7,74.72,17514.0,73.4902,73.5,73.4312,73.4509,17514.0
2023-06-09 13:40:00,74.72,74.81,74.72,74.77,30173.0,73.4509,73.5394,73.4509,73.5,30173.0
2023-06-09 13:45:00,74.76,74.81,74.72,74.72,26765.0,73.4902,73.5394,73.4509,73.4509,26765.0
2023-06-09 13:50:00,74.72,74.74,74.66,74.7,18775.0,73.4509,73.4706,73.3919,73.4312,18775.0
2023-06-09 13:55:00,74.7,74.73,74.67,74.7,19648.0,73.4312,73.4607,73.4017,73.4312,19648.0
2023-06-09 14:00:00,74.7,74.7,74.63,74.65,18821.0,73.4312,73.4312,73.3624,73.3821,18821.0
2023-06-09 14:05:00,74.65,74.69,74.64,74.66,19913.0,73.3821,73.4214,73.3723,73.3919,19913.0
2023-06-09 14:10:00,74.66,74.69,74.65,74.67,21439.0,73.3919,73.4214,73.3821,73.4017,21439.0
2023-06-09 14:15:00,74.68,74.76,74.65,74.75,34073.0,73.4116,73.4902,73.3821,73.4804,34073.0
2023-06-09 14:20:00,74.76,74.84,74.76,74.82,29687.0,73.4902,73.5689,73.4902,73.5492,29687.0
2023-06-09 14:25:00,74.82,74.85,74.72,74.73,34469.0,73.5492,73.5787,73.4509,73.4607,34469.0
2023-06-09 14:30:00,74.73,74.75,74.66,74.7,26323.0,73.4607,73.4804,73.3919,73.4312,26323.0
2023-06-09 14:35:00,74.7,74.72,74.65,74.65,31350.0,73.4312,73.4509,73.3821,73.3821,31350.0
2023-06-09 14:40:00,74.65,74.7,74.64,74.68,22943.0,73.3821,73.4312,73.3723,73.4116,22943.0
2023-06-09 14:45:00,74.68,74.7,74.63,74.65,35325.0,73.4116,73.4312,73.3624,73.3821,35325.0
2023-06-09 14:50:00,74.65,74.66,74.6,74.6,34132.0,73.3821,73.3919,73.3329,73.3329,34132.0
2023-06-09 14:55:00,74.59,74.7,74.59,74.7,50940.0,73.3231,73.4312,73.3231,73.4312,50940.0
2023-06-09 15:00:00,74.7,74.83,74.7,74.81,38325.0,73.4312,73.559,73.4312,73.5394,38325.0
2023-06-09 15:05:00,74.82,74.82,74.67,74.71,44953.0,73.5492,73.5492,73.4017,73.4411,44953.0
2023-06-09 15:10:00,74.7,74.73,74.68,74.73,34254.0,73.4312,73.4607,73.4116,73.4607,34254.0
2023-06-09 15:15:00,74.73,74.78,74.7,74.76,41659.0,73.4607,73.5099,73.4312,73.4902,41659.0
2023-06-09 15:20:00,74.77,74.77,74.69,74.69,34420.0,73.5,73.5,73.4214,73.4214,34420.0
2023-06-09 15:25:00,74.69,74.69,74.63,74.68,40856.0,73.4214,73.4214,73.3624,73.4116,40856.0
2023-06-09 15:30:00,74.67,74.69,74.63,74.63,60659.0,73.4017,73.4214,73.3624,73.3624,60659.0
2023-06-09 15:35:00,74.64,74.66,74.53,74.61,57296.0,73.3723,73.3919,73.2641,73.3428,57296.0
2023-06-09 15:40:00,74.61,74.68,74.6,74.63,61416.0,73.3428,73.4116,73.3329,73.3624,61416.0
2023-06-09 15:45:00,74.63,74.66,74.6,74.64,108222.0,73.3624,73.3919,73.3329,73.3723,108222.0
2023-06-09 15:50:00,74.64,74.68,74.6,74.66,142212.0,73.3723,73.4116,73.3329,73.3919,142212.0
2023-06-09 15:55:00,74.65,74.72,74.64,74.68,188766.0,73.3821,73.4509,73.3723,73.4116,188766.0
2023-06-12 09:30:00,74.73,74.81,74.44,74.55,40304.0,73.4607,73.5394,73.1757,73.2838,40304.0
2023-06-12 09:35:00,74.53,74.64,74.24,74.63,41127.0,73.2641,73.3723,72.979,73.3624,41127.0
2023-06-12 09:40:00,74.64,74.88,74.63,74.7,40612.0,73.3723,73.6082,73.3624,73.4312,40612.0
2023-06-12 09:45:00,74.71,74.72,74.46,74.6,38943.0,73.4411,73.4509,73.1953,73.3329,38943.0
2023-06-12 09:50:00,74.6,74.91,74.57,74.88,27163.0,73.3329,73.6377,73.3034,73.6082,27163.0
2023-06-12 09:55:00,74.9,74.96,74.82,74.9,31281.0,73.6278,73.6868,73.5492,73.6278,31281.0
2023-06-12 10:00:00,74.91,75.0,74.85,74.96,33030.0,73.6377,73.7261,73.5787,73.6868,33030.0
2023-06-12 10:05:00,74.96,75.03,74.92,75.03,29225.0,73.6868,73.7556,73.6475,73.7556,29225.0
2023-06-12 10:10:00,75.05,75.22,75.01,75.21,61646.0,73.7753,73.9424,73.736,73.9326,61646.0
2023-06-12 10:15:00,75.22,75.23,75.04,75.1,56884.0,73.9424,73.9522,73.7655,73.8244,56884.0
2023-06-12 10:20:00,75.09,75.1,74.9,74.91,29395.0,73.8146,73.8244,73.6278,73.6377,29395.0
2023-06-12 10:25:00,74.93,74.98,74.8,74.96,24323.0,73.6573,73.7065,73.5295,73.6868,24323.0
2023-06-12 10:30:00,74.96,74.96,74.87,74.88,18695.0,73.6868,73.6868,73.5983,73.6082,18695.0
2023-06-12 10:35:00,74.88,74.9,74.72,74.73,31147.0,73.6082,73.6278,73.4509,73.4607,31147.0
2023-06-12 10:40:00,74.73,74.81,74.72,74.79,17340.0,73.4607,73.5394,73.4509,73.5197,17340.0
2023-06-12 10:45:00,74.79,74.82,74.73,74.79,28311.0,73.5197,73.5492,73.4607,73.5197,28311.0
2023-06-12 10:50:00,74.8,74.85,74.78,74.84,19725.0,73.5295,73.5787,73.5099,73.5689,19725.0
2023-06-12 10:55:00,74.84,75.05,74.83,75.0,40524.0,73.5689,73.7753,73.559,73.7261,40524.0
2023-06-12 11:00:00,75.01,75.08,75.01,75.05,19750.0,73.736,73.8048,73.736,73.7753,19750.0
2023-06-12 11:05:00,75.05,75.15,75.04,75.09,14538.0,73.7753,73.8736,73.7655,73.8146,14538.0
2023-06-12 11:10:00,75.08,75.19,75.07,75.18,28816.0,73.8048,73.9129,73.795,73.9031,28816.0
2023-06-12 11:15:00,75.18,75.24,75.14,75.14,33164.0,73.9031,73.9621,73.8638,73.8638,33164.0
2023-06-12 11:20:00,75.14,75.14,75.07,75.12,17885.0,73.8638,73.8638,73.795,73.8441,17885.0
2023-06-12 11:25:00,75.12,75.23,75.12,75.2,13029.0,73.8441,73.9522,73.8441,73.9227,13029.0
2023-06-12 11:30:00,75.21,75.21,75.14,75.21,29548.0,73.9326,73.9326,73.8638,73.9326,29548.0
2023-06-12 11:35:00,75.21,75.22,75.14,75.17,26765.0,73.9326,73.9424,73.8638,73.8933,26765.0
2023-06-12 11:40:00,75.17,75.21,75.15,75.17,24454.0,73.8933,73.9326,73.8736,73.8933,24454.0
2023-06-12 11:45:00,75.17,75.21,75.12,75.18,34889.0,73.8933,73.9326,73.8441,73.9031,34889.0
2023-06-12 11:50:00,75.17,75.22,75.14,75.14,30209.0,73.8933,73.9424,73.8638,73.8638,30209.0
2023-06-12 11:55:00,75.14,75.25,75.14,75.25,19897.0,73.8638,73.9719,73.8638,73.9719,19897.0
2023-06-12 12:00:00,75.26,75.34,75.24,75.3,17369.0,73.9817,74.0604,73.9621,74.021,17369.0
2023-06-12 12:05:00,75.3,75.31,75.26,75.29,25324.0,74.021,74.0309,73.9817,74.0112,25324.0
2023-06-12 12:10:00,75.3,75.33,75.25,75.3,10472.0,74.021,74.0505,73.9719,74.021,10472.0
2023-06-12 12:15:00,75.31,75.36,75.31,75.32,7616.0,74.0309,74.08,74.0309,74.0407,7616.0
2023-06-12 12:20:00,75.32,75.37,75.31,75.37,7076.0,74.0407,74.0899,74.0309,74.0899,7076.0
2023-06-12 12:25:00,75.38,75.38,75.34,75.35,8899.0,74.0997,74.0997,74.0604,74.0702,8899.0
2023-06-12 12:30:00,75.36,75.38,75.34,75.37,11358.0,74.08,74.0997,74.0604,74.0899,11358.0
2023-06-12 12:35:00,75.36,75.46,75.36,75.41,8293.0,74.08,74.1783,74.08,74.1292,8293.0
2023-06-12 12:40:00,75.42,75.43,75.38,75.43,10397.0,74.139,74.1488,74.0997,74.1488,10397.0
2023-06-12 12:45:00,75.44,75.45,75.42,75.44,12312.0,74.1587,74.1685,74.139,74.1587,12312.0
2023-06-12 12:50:00,75.44,75.49,75.43,75.49,51403.0,74.1587,74.2078,74.1488,74.2078,51403.0
2023-06-12 12:55:00,75.49,75.53,75.49,75.53,21295.0,74.2078,74.2471,74.2078,74.2471,21295.0
2023-06-12 13:00:00,75.53,75.56,75.52,75.54,35838.0,74.2471,74.2766,74.2373,74.257,35838.0
2023-06-12 13:05:00,75.54,75.56,75.48,75.5,15145.0,74.257,74.2766,74.198,74.2176,15145.0
2023-06-12 13:10:00,75.5,75.54,75.49,75.53,25965.0,74.2176,74.257,74.2078,74.2471,25965.0
2023-06-12 13:15:00,75.53,75.6,75.51,75.6,30047.0,74.2471,74.316,74.2275,74.316,30047.0
2023-06-12 13:20:00,75.6,75.63,75.58,75.59,15192.0,74.316,74.3454,74.2963,74.3061,15192.0
2023-06-12 13:25:00,75.59,75.61,75.57,75.57,10028.0,74.3061,74.3258,74.2865,74.2865,10028.0
2023-06-12 13:30:00,75.57,75.57,75.51,75.51,13215.0,74.2865,74.2865,74.2275,74.2275,13215.0
2023-06-12 13:35:00,75.51,75.57,75.49,75.57,21947.0,74.2275,74.2865,74.2078,74.2865,21947.0
2023-06-12 13:40:00,75.58,75.6,75.54,75.59,25081.0,74.2963,74.316,74.257,74.3061,25081.0
2023-06-12 13:45:00,75.59,75.62,75.56,75.56,13871.0,74.3061,74.3356,74.2766,74.2766,13871.0
2023-06-12 13:50:00,75.56,75.58,75.53,75.55,14856.0,74.2766,74.2963,74.2471,74.2668,14856.0
2023-06-12 13:55:00,75.56,75.59,75.56,75.58,12841.0,74.2766,74.3061,74.2766,74.2963,12841.0
2023-06-12 14:00:00,75.58,75.61,75.57,75.6,12830.0,74.2963,74.3258,74.2865,74.316,12830.0
2023-06-12 14:05:00,75.59,75.68,75.57,75.67,39520.0,74.3061,74.3946,74.2865,74.3848,39520.0
2023-06-12 14:10:00,75.67,75.68,75.62,75.62,26885.0,74.3848,74.3946,74.3356,74.3356,26885.0
2023-06-12 14:15:00,75.62,75.64,75.54,75.55,16399.0,74.3356,74.3553,74.257,74.2668,16399.0
2023-06-12 14:20:00,75.55,75.56,75.51,75.56,17706.0,74.2668,74.2766,74.2275,74.2766,17706.0
2023-06-12 14:25:00,75.55,75.56,75.47,75.5,13595.0,74.2668,74.2766,74.1882,74.2176,13595.0
2023-06-12 14:30:00,75.49,75.58,75.48,75.57,23078.0,74.2078,74.2963,74.198,74.2865,23078.0
2023-06-12 14:35:00,75.58,75.59,75.55,75.55,21242.0,74.2963,74.3061,74.2668,74.2668,21242.0
2023-06-12 14:40:00,75.55,75.59,75.55,75.55,13322.0,74.2668,74.3061,74.2668,74.2668,13322.0
2023-06-12 14:45:00,75.54,75.65,75.52,75.65,33916.0,74.257,74.3651,74.2373,74.3651,33916.0
2023-06-12 14:50:00,75.64,75.65,75.6,75.62,17738.0,74.3553,74.3651,74.316,74.3356,17738.0
2023-06-12 14:55:00,75.62,75.64,75.59,75.64,30903.0,74.3356,74.3553,74.3061,74.3553,30903.0
2023-06-12 15:00:00,75.64,75.77,75.63,75.76,30624.0,74.3553,74.4831,74.3454,74.4732,30624.0
2023-06-12 15:05:00,75.76,75.78,75.7,75.77,27453.0,74.4732,74.4929,74.4143,74.4831,27453.0
2023-06-12 15:10:00,75.77,75.89,75.76,75.85,73565.0,74.4831,74.601,74.4732,74.5617,73565.0
2023-06-12 15:15:00,75.86,75.93,75.82,75.83,34814.0,74.5715,74.6403,74.5322,74.542,34814.0
2023-06-12 15:20:00,75.83,75.83,75.66,75.7,95478.0,74.542,74.542,74.3749,74.4143,95478.0
2023-06-12 15:25:00,75.7,75.77,75.69,75.76,72852.0,74.4143,74.4831,74.4044,74.4732,72852.0
2023-06-12 15:30:00,75.75,75.77,75.65,75.73,35562.0,74.4634,74.4831,74.3651,74.4437,35562.0
2023-06-12 15:35:00,75.73,75.78,75.71,75.75,37639.0,74.4437,74.4929,74.4241,74.4634,37639.0
2023-06-12 15:40:00,75.76,75.78,75.7,75.71,39410.0,74.4732,74.4929,74.4143,74.4241,39410.0
2023-06-12 15:45:00,75.7,75.73,75.59,75.62,74361.0,74.4143,74.4437,74.3061,74.3356,74361.0
2023-06-12 15:50:00,75.62,75.69,75.51,75.52,228572.0,74.3356,74.4044,74.2275,74.2373,228572.0
2023-06-12 15:55:00,75.51,75.56,75.5,75.56,266505.0,74.2275,74.2766,74.2176,74.2766,266505.0
2023-06-13 09:30:00,75.9,76.45,75.74,76.45,57040.0,74.6109,75.1515,74.4536,75.1515,57040.0
2023-06-13 09:35:00,76.45,76.49,76.04,76.31,40567.0,75.1515,75.1908,74.7485,75.0139,40567.0
2023-06-13 09:40:00,76.32,76.47,76.05,76.42,55622.0,75.0237,75.1712,74.7583,75.122,55622.0
2023-06-13 09:45:00,76.44,76.53,76.28,76.42,40719.0,75.1417,75.2302,74.9844,75.122,40719.0
2023-06-13 09:50:00,76.43,76.47,76.21,76.34,38280.0,75.1319,75.1712,74.9156,75.0434,38280.0
2023-06-13 09:55:00,76.33,76.37,76.21,76.27,38256.0,75.0336,75.0729,74.9156,74.9746,38256.0
2023-06-13 10:00:00,76.28,76.42,76.21,76.42,39706.0,74.9844,75.122,74.9156,75.122,39706.0
2023-06-13 10:05:00,76.42,76.58,76.42,76.48,36646.0,75.122,75.2793,75.122,75.181,36646.0
2023-06-13 10:10:00,76.47,76.51,76.24,76.35,26054.0,75.1712,75.2105,74.9451,75.0532,26054.0
2023-06-13 10:15:00,76.34,76.36,76.21,76.35,39402.0,75.0434,75.063,74.9156,75.0532,39402.0
2023-06-13 10:20:00,76.35,76.51,76.33,76.46,38247.0,75.0532,75.2105,75.0336,75.1613,38247.0
2023-06-13 10:25:00,76.47,76.64,76.45,76.62,75055.0,75.1712,75.3383,75.1515,75.3186,75055.0
2023-06-13 10:30:00,76.63,76.63,76.4,76.53,26134.0,75.3285,75.3285,75.1024,75.2302,26134.0
2023-06-13 10:35:00,76.51,76.64,76.51,76.57,29860.0,75.2105,75.3383,75.2105,75.2695,29860.0
2023-06-13 10:40:00,76.58,76.59,76.49,76.56,26807.0,75.2793,75.2891,75.1908,75.2596,26807.0
2023-06-13 10:45:00,76.56,76.62,76.54,76.55,18626.0,75.2596,75.3186,75.24,75.2498,18626.0
2023-06-13 10:50:00,76.54,76.57,76.43,76.44,23323.0,75.24,75.2695,75.1319,75.1417,23323.0
2023-06-13 10:55:00,76.44,76.5,76.41,76.44,22861.0,75.1417,75.2007,75.1122,75.1417,22861.0
2023-06-13 11:00:00,76.45,76.48,76.41,76.42,16775.0,75.1515,75.181,75.1122,75.122,16775.0
2023-06-13 11:05:00,76.41,76.43,76.34,76.39,19522.0,75.1122,75.1319,75.0434,75.0925,19522.0
2023-06-13 11:10:00,76.4,76.58,76.4,76.55,23641.0,75.1024,75.2793,75.1024,75.2498,23641.0
2023-06-13 11:15:00,76.55,76.64,76.54,76.63,34782.0,75.2498,75.3383,75.24,75.3285,34782.0
2023-06-13 11:20:00,76.62,76.68,76.6,76.65,41321.0,75.3186,75.3776,75.299,75.3481,41321.0
2023-06-13 11:25:00,76.65,76.68,76.61,76.64,31100.0,75.3481,75.3776,75.3088,75.3383,31100.0
2023-06-13 11:30:00,76.65,76.7,76.61,76.62,33595.0,75.3481,75.3973,75.3088,75.3186,33595.0
2023-06-13 11:35:00,76.62,76.64,76.5,76.52,20654.0,75.3186,75.3383,75.2007,75.2203,20654.0
2023-06-13 11:40:00,76.52,76.64,76.5,76.58,18428.0,75.2203,75.3383,75.2007,75.2793,18428.0
2023-06-13 11:45:00,76.58,76.58,76.5,76.56,15283.0,75.2793,75.2793,75.2007,75.2596,15283.0
2023-06-13 11:50:00,76.57,76.66,76.56,76.62,28539.0,75.2695,75.3579,75.2596,75.3186,28539.0
2023-06-13 11:55:00,76.61,76.66,76.55,76.56,17203.0,75.3088,75.3579,75.2498,75.2596,17203.0
2023-06-13 12:00:00,76.55,76.55,76.46,76.51,24868.0,75.2498,75.2498,75.1613,75.2105,24868.0
2023-06-13 12:05:00,76.51,76.63,76.51,76.56,16508.0,75.2105,75.3285,75.2105,75.2596,16508.0
2023-06-13 12:10:00,76.56,76.64,76.55,76.56,22637.0,75.2596,75.3383,75.2498,75.2596,22637.0
2023-06-13 12:15:00,76.55,76.66,76.55,76.66,14331.0,75.2498,75.3579,75.2498,75.3579,14331.0
2023-06-13 12:20:00,76.65,76.67,76.61,76.63,31455.0,75.3481,75.3678,75.3088,75.3285,31455.0
2023-06-13 12:25:00,76.63,76.66,76.58,76.62,19539.0,75.3285,75.3579,75.2793,75.3186,19539.0
2023-06-13 12:30:00,76.61,76.66,76.6,76.66,14509.0,75.3088,75.3579,75.299,75.3579,14509.0
2023-06-13 12:35:00,76.66,76.68,76.64,76.64,54457.0,75.3579,75.3776,75.3383,75.3383,54457.0
2023-06-13 12:40:00,76.65,76.68,76.64,76.64,18658.0,75.3481,75.3776,75.3383,75.3383,18658.0
2023-06-13 12:45:00,76.65,76.65,76.61,76.65,22959.0,75.3481,75.3481,75.3088,75.3481,22959.0
2023-06-13 12:50:00,76.64,76.67,76.6,76.6,23178.0,75.3383,75.3678,75.299,75.299,23178.0
2023-06-13 12:55:00,76.6,76.67,76.58,76.66,24675.0,75.299,75.3678,75.2793,75.3579,24675.0
2023-06-13 13:00:00,76.66,76.68,76.62,76.67,44440.0,75.3579,75.3776,75.3186,75.3678,44440.0
2023-06-13 13:05:00,76.68,76.7,76.58,76.62,43158.0,75.3776,75.3973,75.2793,75.3186,43158.0
2023-06-13 13:10:00,76.62,76.63,76.56,76.58,15476.0,75.3186,75.3285,75.2596,75.2793,15476.0
2023-06-13 13:15:00,76.58,76.66,76.58,76.63,24355.0,75.2793,75.3579,75.2793,75.3285,24355.0
2023-06-13 13:20:00,76.63,76.67,76.63,76.64,29008.0,75.3285,75.3678,75.3285,75.3383,29008.0
2023-06-13 13:25:00,76.64,76.72,76.62,76.7,32929.0,75.3383,75.4169,75.3186,75.3973,32929.0
2023-06-13 13:30:00,76.7,76.75,76.69,76.72,28237.0,75.3973,75.4464,75.3874,75.4169,28237.0
2023-06-13 13:35:00,76.72,76.76,76.7,76.73,29467.0,75.4169,75.4562,75.3973,75.4268,29467.0
2023-06-13 13:40:00,76.73,76.75,76.72,76.75,26145.0,75.4268,75.4464,75.4169,75.4464,26145.0
2023-06-13 13:45:00,76.75,76.77,76.72,76.76,35468.0,75.4464,75.4661,75.4169,75.4562,35468.0
2023-06-13 13:50:00,76.77,76.77,76.69,76.73,27597.0,75.4661,75.4661,75.3874,75.4268,27597.0
2023-06-13 13:55:00,76.74,76.81,76.73,76.8,33668.0,75.4366,75.5054,75.4268,75.4956,33668.0
2023-06-13 14:00:00,76.79,76.82,76.76,76.77,48216.0,75.4857,75.5152,75.4562,75.4661,48216.0
2023-06-13 14:05:00,76.77,76.79,76.71,76.72,26617.0,75.4661,75.4857,75.4071,75.4169,26617.0
2023-06-13 14:10:00,76.71,76.72,76.65,76.66,35226.0,75.4071,75.4169,75.3481,75.3579,35226.0
2023-06-13 14:15:00,76.66,76.7,76.61,76.69,39270.0,75.3579,75.3973,75.3088,75.3874,39270.0
2023-06-13 14:20:00,76.69,76.75,76.69,76.72,32109.0,75.3874,75.4464,75.3874,75.4169,32109.0
2023-06-13 14:25:00,76.73,76.75,76.59,76.62,32727.0,75.4268,75.4464,75.2891,75.3186,32727.0
2023-06-13 14:30:00,76.61,76.61,76.54,76.58,33552.0,75.3088,75.3088,75.24,75.2793,33552.0
2023-06-13 14:35:00,76.58,76.63,76.55,76.62,48768.0,75.2793,75.3285,75.2498,75.3186,48768.0
2023-06-13 14:40:00,76.62,76.63,76.51,76.53,46851.0,75.3186,75.3285,75.2105,75.2302,46851.0
2023-06-13 14:45:00,76.53,76.62,76.49,76.58,36174.0,75.2302,75.3186,75.1908,75.2793,36174.0
2023-06-13 14:50:00,76.58,76.61,76.57,76.61,35955.0,75.2793,75.3088,75.2695,75.3088,35955.0
2023-06-13 14:55:00,76.61,76.64,76.58,76.62,42728.0,75.3088,75.3383,75.2793,75.3186,42728.0
2023-06-13 15:00:00,76.63,76.68,76.61,76.67,41578.0,75.3285,75.3776,75.3088,75.3678,41578.0
2023-06-13 15:05:00,76.67,76.7,76.63,76.64,44455.0,75.3678,75.3973,75.3285,75.3383,44455.0
2023-06-13 15:10:00,76.64,76.68,76.6,76.67,51581.0,75.3383,75.3776,75.299,75.3678,51581.0
2023-06-13 15:15:00,76.67,76.68,76.58,76.61,44160.0,75.3678,75.3776,75.2793,75.3088,44160.0
2023-06-13 15:20:00,76.6,76.68,76.54,76.54,58902.0,75.299,75.3776,75.24,75.24,58902.0
2023-06-13 15:25:00,76.55,76.61,76.53,76.56,56848.0,75.2498,75.3088,75.2302,75.2596,56848.0
2023-06-13 15:30:00,76.58,76.6,76.46,76.47,65447.0,75.2793,75.299,75.1613,75.1712,65447.0
2023-06-13 15:35:00,76.47,76.53,76.45,76.52,92489.0,75.1712,75.2302,75.1515,75.2203,92489.0
2023-06-13 15:40:00,76.52,76.59,76.51,76.53,167528.0,75.2203,75.2891,75.2105,75.2302,167528.0
2023-06-13 15:45:00,76.53,76.54,76.47,76.53,109060.0,75.2302,75.24,75.1712,75.2302,109060.0
2023-06-13 15:50:00,76.53,76.59,76.44,76.53,215390.0,75.2302,75.2891,75.1417,75.2302,215390.0
2023-06-13 15:55:00,76.54,76.57,76.52,76.54,227296.0,75.24,75.2695,75.2203,75.24,227296.0
2023-06-14 09:30:00,76.76,77.0,76.61,76.94,135432.0,75.4562,75.6922,75.3088,75.6332,135432.0
2023-06-14 09:35:00,76.93,77.19,76.89,77.05,102452.0,75.6234,75.8789,75.584,75.7413,102452.0
2023-06-14 09:40:00,77.08,77.08,76.79,76.92,72459.0,75.7708,75.7708,75.4857,75.6135,72459.0
2023-06-14 09:45:00,76.92,77.0,76.7,76.72,66010.0,75.6135,75.6922,75.3973,75.4169,66010.0
2023-06-14 09:50:00,76.72,76.9,76.67,76.73,68775.0,75.4169,75.5939,75.3678,75.4268,68775.0
2023-06-14 09:55:00,76.72,76.72,76.56,76.7,42694.0,75.4169,75.4169,75.2596,75.3973,42694.0
2023-06-14 10:00:00,76.7,76.81,76.65,76.76,62241.0,75.3973,75.5054,75.3481,75.4562,62241.0
2023-06-14 10:05:00,76.77,76.85,76.74,76.85,59021.0,75.4661,75.5447,75.4366,75.5447,59021.0
2023-06-14 10:10:00,76.84,76.85,76.75,76.76,47287.0,75.5349,75.5447,75.4464,75.4562,47287.0
2023-06-14 10:15:00,76.76,76.82,76.74,76.74,64361.0,75.4562,75.5152,75.4366,75.4366,64361.0
2023-06-14 10:20:00,76.74,76.8,76.67,76.75,64414.0,75.4366,75.4956,75.3678,75.4464,64414.0
2023-06-14 10:25:00,76.74,76.75,76.65,76.72,34806.0,75.4366,75.4464,75.3481,75.4169,34806.0
2023-06-14 10:30:00,76.72,76.78,76.68,76.77,50784.0,75.4169,75.4759,75.3776,75.4661,50784.0
2023-06-14 10:35:00,76.77,76.77,76.61,76.64,37955.0,75.4661,75.4661,75.3088,75.3383,37955.0
2023-06-14 10:40:00,76.65,76.75,76.56,76.57,42405.0,75.3481,75.4464,75.2596,75.2695,42405.0
2023-06-14 10:45:00,76.57,76.69,76.56,76.66,66029.0,75.2695,75.3874,75.2596,75.3579,66029.0
2023-06-14 10:50:00,76.65,76.68,76.62,76.63,38703.0,75.3481,75.3776,75.3186,75.3285,38703.0
2023-06-14 10:55:00,76.63,76.69,76.61,76.67,82072.0,75.3285,75.3874,75.3088,75.3678,82072.0
2023-06-14 11:00:00,76.67,76.76,76.65,76.73,42566.0,75.3678,75.4562,75.3481,75.4268,42566.0
2023-06-14 11:05:00,76.73,76.75,76.6,76.6,41895.0,75.4268,75.4464,75.299,75.299,41895.0
2023-06-14 11:10:00,76.59,76.64,76.56,76.62,22309.0,75.2891,75.3383,75.2596,75.3186,22309.0
2023-06-14 11:15:00,76.62,76.64,76.59,76.62,72150.0,75.3186,75.3383,75.2891,75.3186,72150.0
2023-06-14 11:20:00,76.62,76.69,76.61,76.66,45509.0,75.3186,75.3874,75.3088,75.3579,45509.0
2023-06-14 11:25:00,76.67,76.7,76.6,76.61,16481.0,75.3678,75.3973,75.299,75.3088,16481.0
2023-06-14 11:30:00,76.61,76.62,76.52,76.56,16010.0,75.3088,75.3186,75.2203,75.2596,16010.0
2023-06-14 11:35:00,76.55,76.61,76.55,76.58,27338.0,75.2498,75.3088,75.2498,75.2793,27338.0
2023-06-14 11:40:00,76.59,76.64,76.55,76.61,21277.0,75.2891,75.3383,75.2498,75.3088,21277.0
2023-06-14 11:45:00,76.62,76.68,76.61,76.68,17067.0,75.3186,75.3776,75.3088,75.3776,17067.0
2023-06-14 11:50:00,76.68,76.69,76.61,76.62,23241.0,75.3776,75.3874,75.3088,75.3186,23241.0
2023-06-14 11:55:00,76.62,76.62,76.52,76.54,16320.0,75.3186,75.3186,75.2203,75.24,16320.0
2023-06-14 12:00:00,76.53,76.54,76.38,76.38,17515.0,75.2302,75.24,75.0827,75.0827,17515.0
2023-06-14 12:05:00,76.39,76.42,76.33,76.34,23645.0,75.0925,75.122,75.0336,75.0434,23645.0
2023-06-14 12:10:00,76.33,76.41,76.31,76.36,41921.0,75.0336,75.1122,75.0139,75.063,41921.0
2023-06-14 12:15:00,76.35,76.41,76.32,76.41,29932.0,75.0532,75.1122,75.0237,75.1122,29932.0
2023-06-14 12:20:00,76.41,76.45,76.41,76.42,17236.0,75.1122,75.1515,75.1122,75.122,17236.0
2023-06-14 12:25:00,76.42,76.45,76.4,76.45,31197.0,75.122,75.1515,75.1024,75.1515,31197.0
2023-06-14 12:30:00,76.44,76.48,76.41,76.46,87794.0,75.1417,75.181,75.1122,75.1613,87794.0
2023-06-14 12:35:00,76.45,76.47,76.39,76.44,21439.0,75.1515,75.1712,75.0925,75.1417,21439.0
2023-06-14 12:40:00,76.43,76.43,76.39,76.41,15180.0,75.1319,75.1319,75.0925,75.1122,15180.0
2023-06-14 12:45:00,76.41,76.47,76.4,76.47,21035.0,75.1122,75.1712,75.1024,75.1712,21035.0
2023-06-14 12:50:00,76.47,76.47,76.39,76.39,15318.0,75.1712,75.1712,75.0925,75.0925,15318.0
2023-06-14 12:55:00,76.39,76.42,76.36,76.4,20176.0,75.0925,75.122,75.063,75.1024,20176.0
2023-06-14 13:00:00,76.39,76.4,76.33,76.33,9000.0,75.0925,75.1024,75.0336,75.0336,9000.0
2023-06-14 13:05:00,76.31,76.32,76.26,76.28,10020.0,75.0139,75.0237,74.9647,74.9844,10020.0
2023-06-14 13:10:00,76.27,76.27,76.18,76.18,7944.0,74.9746,74.9746,74.8861,74.8861,7944.0
2023-06-14 13:15:00,76.16,76.18,76.13,76.15,10191.0,74.8664,74.8861,74.8369,74.8566,10191.0
2023-06-14 13:20:00,76.14,76.2,76.09,76.19,22655.0,74.8468,74.9058,74.7976,74.8959,22655.0
2023-06-14 13:25:00,76.19,76.2,76.17,76.18,4883.0,74.8959,74.9058,74.8763,74.8861,4883.0
2023-06-14 13:30:00,76.17,76.18,76.13,76.17,7077.0,74.8763,74.8861,74.8369,74.8763,7077.0
2023-06-14 13:35:00,76.18,76.18,76.11,76.17,5468.0,74.8861,74.8861,74.8173,74.8763,5468.0
2023-06-14 13:40:00,76.17,76.18,76.11,76.11,5541.0,74.8763,74.8861,74.8173,74.8173,5541.0
2023-06-14 13:45:00,76.11,76.13,76.05,76.1,23886.0,74.8173,74.8369,74.7583,74.8075,23886.0
2023-06-14 13:50:00,76.09,76.09,76.05,76.05,7641.0,74.7976,74.7976,74.7583,74.7583,7641.0
2023-06-14 13:55:00,76.05,76.08,76.04,76.04,9035.0,74.7583,74.7878,74.7485,74.7485,9035.0
2023-06-14 14:00:00,75.92,75.96,75.42,75.58,72242.0,74.6305,74.6698,74.139,74.2963,72242.0
2023-06-14 14:05:00,75.57,75.62,75.31,75.48,57427.0,74.2865,74.3356,74.0309,74.198,57427.0
2023-06-14 14:10:00,75.49,75.64,75.38,75.59,65493.0,74.2078,74.3553,74.0997,74.3061,65493.0
2023-06-14 14:15:00,75.56,75.61,75.35,75.43,33453.0,74.2766,74.3258,74.0702,74.1488,33453.0
2023-06-14 14:20:00,75.42,75.5,75.28,75.29,79465.0,74.139,74.2176,74.0014,74.0112,79465.0
2023-06-14 14:25:00,75.28,75.36,75.17,75.36,54241.0,74.0014,74.08,73.8933,74.08,54241.0
2023-06-14 14:30:00,75.35,75.51,75.23,75.28,53328.0,74.0702,74.2275,73.9522,74.0014,53328.0
2023-06-14 14:35:00,75.29,75.52,75.29,75.36,64238.0,74.0112,74.2373,74.0112,74.08,64238.0
2023-06-14 14:40:00,75.37,75.6,75.34,75.55,53390.0,74.0899,74.316,74.0604,74.2668,53390.0
2023-06-14 14:45:00,75.59,75.64,75.43,75.64,30357.0,74.3061,74.3553,74.1488,74.3553,30357.0
2023-06-14 14:50:00,75.64,75.73,75.54,75.68,52357.0,74.3553,74.4437,74.257,74.3946,52357.0
2023-06-14 14:55:00,75.67,75.77,75.61,75.65,49923.0,74.3848,74.4831,74.3258,74.3651,49923.0
2023-06-14 15:00:00,75.66,75.86,75.66,75.83,26953.0,74.3749,74.5715,74.3749,74.542,26953.0
2023-06-14 15:05:00,75.83,76.09,75.83,76.01,30597.0,74.542,74.7976,74.542,74.719,30597.0
2023-06-14 15:10:00,76.01,76.02,75.69,75.7,59512.0,74.719,74.7288,74.4044,74.4143,59512.0
2023-06-14 15:15:00,75.7,75.71,75.48,75.66,43272.0,74.4143,74.4241,74.198,74.3749,43272.0
2023-06-14 15:20:00,75.62,75.84,75.58,75.76,28856.0,74.3356,74.5519,74.2963,74.4732,28856.0
2023-06-14 15:25:00,75.77,75.87,75.65,75.69,19060.0,74.4831,74.5814,74.3651,74.4044,19060.0
2023-06-14 15:30:00,75.67,75.74,75.57,75.67,25381.0,74.3848,74.4536,74.2865,74.3848,25381.0
2023-06-14 15:35:00,75.67,75.7,75.62,75.65,21118.0,74.3848,74.4143,74.3356,74.3651,21118.0
2023-06-14 15:40:00,75.66,75.66,75.51,75.52,48582.0,74.3749,74.3749,74.2275,74.2373,48582.0
2023-06-14 15:45:00,75.52,75.55,75.35,75.35,68897.0,74.2373,74.2668,74.0702,74.0702,68897.0
2023-06-14 15:50:00,75.35,75.48,75.24,75.42,191291.0,74.0702,74.198,73.9621,74.139,191291.0
2023-06-14 15:55:00,75.42,75.55,75.42,75.52,107383.0,74.139,74.2668,74.139,74.2373,107383.0
2023-06-15 09:30:00,75.76,75.98,75.63,75.88,113773.0,74.4732,74.6895,74.3454,74.5912,113773.0
2023-06-15 09:35:00,75.9,75.91,75.53,75.79,88616.0,74.6109,74.6207,74.2471,74.5027,88616.0
2023-06-15 09:40:00,75.77,75.95,75.6,75.68,114735.0,74.4831,74.66,74.316,74.3946,114735.0
2023-06-15 09:45:00,75.7,75.96,75.68,75.93,57367.0,74.4143,74.6698,74.3946,74.6403,57367.0
2023-06-15 09:50:00,75.94,76.2,75.94,76.1,46861.0,74.6502,74.9058,74.6502,74.8075,46861.0
2023-06-15 09:55:00,76.09,76.24,76.03,76.24,30650.0,74.7976,74.9451,74.7386,74.9451,30650.0
2023-06-15 10:00:00,76.25,76.37,76.16,76.16,30559.0,74.9549,75.0729,74.8664,74.8664,30559.0
2023-06-15 10:05:00,76.19,76.25,76.06,76.15,31298.0,74.8959,74.9549,74.7681,74.8566,31298.0
2023-06-15 10:10:00,76.17,76.29,76.12,76.14,24981.0,74.8763,74.9942,74.8271,74.8468,24981.0
2023-06-15 10:15:00,76.15,76.19,76.03,76.1,45006.0,74.8566,74.8959,74.7386,74.8075,45006.0
2023-06-15 10:20:00,76.1,76.29,76.07,76.15,27933.0,74.8075,74.9942,74.778,74.8566,27933.0
2023-06-15 10:25:00,76.16,76.25,76.13,76.23,21419.0,74.8664,74.9549,74.8369,74.9353,21419.0
2023-06-15 10:30:00,76.24,76.27,76.06,76.09,29747.0,74.9451,74.9746,74.7681,74.7976,29747.0
2023-06-15 10:35:00,76.07,76.09,75.81,75.87,18805.0,74.778,74.7976,74.5224,74.5814,18805.0
2023-06-15 10:40:00,75.88,75.96,75.86,75.89,28795.0,74.5912,74.6698,74.5715,74.601,28795.0
2023-06-15 10:45:00,75.9,76.12,75.9,76.05,26281.0,74.6109,74.8271,74.6109,74.7583,26281.0
2023-06-15 10:50:00,76.05,76.06,75.8,75.86,27506.0,74.7583,74.7681,74.5126,74.5715,27506.0
2023-06-15 10:55:00,75.85,75.95,75.83,75.94,18460.0,74.5617,74.66,74.542,74.6502,18460.0
2023-06-15 11:00:00,75.94,75.98,75.85,75.92,16529.0,74.6502,74.6895,74.5617,74.6305,16529.0
2023-06-15 11:05:00,75.91,75.93,75.85,75.93,31063.0,74.6207,74.6403,74.5617,74.6403,31063.0
2023-06-15 11:10:00,75.93,76.05,75.9,76.01,26191.0,74.6403,74.7583,74.6109,74.719,26191.0
2023-06-15 11:15:00,76.02,76.22,76.01,76.15,43251.0,74.7288,74.9254,74.719,74.8566,43251.0
2023-06-15 11:20:00,76.14,76.27,76.12,76.23,26208.0,74.8468,74.9746,74.8271,74.9353,26208.0
2023-06-15 11:25:00,76.22,76.36,76.21,76.36,32897.0,74.9254,75.063,74.9156,75.063,32897.0
2023-06-15 11:30:00,76.36,76.36,76.27,76.29,33898.0,75.063,75.063,74.9746,74.9942,33898.0
2023-06-15 11:35:00,76.3,76.33,76.27,76.3,34054.0,75.0041,75.0336,74.9746,75.0041,34054.0
2023-06-15 11:40:00,76.3,76.32,76.2,76.2,22375.0,75.0041,75.0237,74.9058,74.9058,22375.0
2023-06-15 11:45:00,76.22,76.26,76.09,76.12,27991.0,74.9254,74.9647,74.7976,74.8271,27991.0
2023-06-15 11:50:00,76.13,76.23,76.09,76.18,12032.0,74.8369,74.9353,74.7976,74.8861,12032.0
2023-06-15 11:55:00,76.17,76.19,76.07,76.15,43641.0,74.8763,74.8959,74.778,74.8566,43641.0
2023-06-15 12:00:00,76.16,76.21,76.15,76.21,22123.0,74.8664,74.9156,74.8566,74.9156,22123.0
2023-06-15 12:05:00,76.21,76.21,76.13,76.18,9800.0,74.9156,74.9156,74.8369,74.8861,9800.0
2023-06-15 12:10:00,76.19,76.2,76.12,76.14,12237.0,74.8959,74.9058,74.8271,74.8468,12237.0
2023-06-15 12:15:00,76.14,76.21,76.13,76.2,11809.0,74.8468,74.9156,74.8369,74.9058,11809.0
2023-06-15 12:20:00,76.18,76.26,76.18,76.23,9610.0,74.8861,74.9647,74.8861,74.9353,9610.0
2023-06-15 12:25:00,76.23,76.26,76.18,76.2,12261.0,74.9353,74.9647,74.8861,74.9058,12261.0
2023-06-15 12:30:00,76.2,76.24,76.16,76.16,17465.0,74.9058,74.9451,74.8664,74.8664,17465.0
2023-06-15 12:35:00,76.17,76.29,76.16,76.26,18653.0,74.8763,74.9942,74.8664,74.9647,18653.0
2023-06-15 12:40:00,76.25,76.28,76.24,76.25,13948.0,74.9549,74.9844,74.9451,74.9549,13948.0
2023-06-15 12:45:00,76.25,76.26,76.21,76.26,7537.0,74.9549,74.9647,74.9156,74.9647,7537.0
2023-06-15 12:50:00,76.26,76.27,76.23,76.26,7900.0,74.9647,74.9746,74.9353,74.9647,7900.0
2023-06-15 12:55:00,76.25,76.28,76.22,76.24,9230.0,74.9549,74.9844,74.9254,74.9451,9230.0
2023-06-15 13:00:00,76.25,76.27,76.16,76.18,10416.0,74.9549,74.9746,74.8664,74.8861,10416.0
2023-06-15 13:05:00,76.17,76.17,76.07,76.11,12718.0,74.8763,74.8763,74.778,74.8173,12718.0
2023-06-15 13:10:00,76.12,76.18,76.11,76.14,9070.0,74.8271,74.8861,74.8173,74.8468,9070.0
2023-06-15 13:15:00,76.14,76.17,76.1,76.14,8382.0,74.8468,74.8763,74.8075,74.8468,8382.0
2023-06-15 13:20:00,76.13,76.19,76.13,76.18,8790.0,74.8369,74.8959,74.8369,74.8861,8790.0
2023-06-15 13:25:00,76.17,76.23,76.15,76.23,10064.0,74.8763,74.9353,74.8566,74.9353,10064.0
2023-06-15 13:30:00,76.24,76.3,76.23,76.27,10107.0,74.9451,75.0041,74.9353,74.9746,10107.0
2023-06-15 13:35:00,76.25,76.28,76.23,76.26,15136.0,74.9549,74.9844,74.9353,74.9647,15136.0
2023-06-15 13:40:00,76.26,76.36,76.26,76.35,12520.0,74.9647,75.063,74.9647,75.0532,12520.0
2023-06-15 13:45:00,76.36,76.4,76.34,76.39,20618.0,75.063,75.1024,75.0434,75.0925,20618.0
2023-06-15 13:50:00,76.38,76.41,76.35,76.39,9183.0,75.0827,75.1122,75.0532,75.0925,9183.0
2023-06-15 13:55:00,76.39,76.45,76.39,76.44,17794.0,75.0925,75.1515,75.0925,75.1417,17794.0
2023-06-15 14:00:00,76.45,76.48,76.38,76.4,14660.0,75.1515,75.181,75.0827,75.1024,14660.0
2023-06-15 14:05:00,76.41,76.42,76.34,76.34,10870.0,75.1122,75.122,75.0434,75.0434,10870.0
2023-06-15 14:10:00,76.34,76.37,76.3,76.3,14067.0,75.0434,75.0729,75.0041,75.0041,14067.0
2023-06-15 14:15:00,76.29,76.31,76.25,76.26,12153.0,74.9942,75.0139,74.9549,74.9647,12153.0
2023-06-15 14:20:00,76.25,76.3,76.23,76.29,18213.0,74.9549,75.0041,74.9353,74.9942,18213.0
2023-06-15 14:25:00,76.29,76.36,76.29,76.34,18285.0,74.9942,75.063,74.9942,75.0434,18285.0
2023-06-15 14:30:00,76.34,76.44,76.32,76.43,9950.0,75.0434,75.1417,75.0237,75.1319,9950.0
2023-06-15 14:35:00,76.44,76.55,76.44,76.52,35153.0,75.1417,75.2498,75.1417,75.2203,35153.0
2023-06-15 14:40:00,76.52,76.56,76.49,76.55,12383.0,75.2203,75.2596,75.1908,75.2498,12383.0
2023-06-15 14:45:00,76.56,76.58,76.52,76.57,16488.0,75.2596,75.2793,75.2203,75.2695,16488.0
2023-06-15 14:50:00,76.56,76.68,76.56,76.67,25842.0,75.2596,75.3776,75.2596,75.3678,25842.0
2023-06-15 14:55:00,76.68,76.79,76.66,76.73,43704.0,75.3776,75.4857,75.3579,75.4268,43704.0
2023-06-15 15:00:00,76.73,76.8,76.68,76.72,24071.0,75.4268,75.4956,75.3776,75.4169,24071.0
2023-06-15 15:05:00,76.73,76.75,76.67,76.73,21144.0,75.4268,75.4464,75.3678,75.4268,21144.0
2023-06-15 15:10:00,76.72,76.78,76.67,76.78,34427.0,75.4169,75.4759,75.3678,75.4759,34427.0
2023-06-15 15:15:00,76.78,76.83,76.64,76.65,26476.0,75.4759,75.5251,75.3383,75.3481,26476.0
2023-06-15 15:20:00,76.65,76.72,76.6,76.67,36610.0,75.3481,75.4169,75.299,75.3678,36610.0
2023-06-15 15:25:00,76.67,76.71,76.64,76.71,38638.0,75.3678,75.4071,75.3383,75.4071,38638.0
2023-06-15 15:30:00,76.71,76.76,76.71,76.73,33287.0,75.4071,75.4562,75.4071,75.4268,33287.0
2023-06-15 15:35:00,76.73,76.73,76.65,76.7,30810.0,75.4268,75.4268,75.3481,75.3973,30810.0
2023-06-15 15:40:00,76.7,76.77,76.69,76.74,34831.0,75.3973,75.4661,75.3874,75.4366,34831.0
2023-06-15 15:45:00,76.74,76.81,76.7,76.79,55982.0,75.4366,75.5054,75.3973,75.4857,55982.0
2023-06-15 15:50:00,76.79,76.87,76.75,76.76,92346.0,75.4857,75.5644,75.4464,75.4562,92346.0
2023-06-15 15:55:00,76.75,76.77,76.63,76.76,169081.0,75.4464,75.4661,75.3285,75.4562,169081.0
2023-06-16 09:30:00,77.03,77.1,76.79,77.09,57589.0,75.7217,75.7905,75.4857,75.7806,57589.0
2023-06-16 09:35:00,77.08,77.2,76.72,76.9,85300.0,75.7708,75.8888,75.4169,75.5939,85300.0
2023-06-16 09:40:00,76.91,77.05,76.66,76.84,64407.0,75.6037,75.7413,75.3579,75.5349,64407.0
2023-06-16 09:45:00,76.85,76.91,76.68,76.86,33323.0,75.5447,75.6037,75.3776,75.5545,33323.0
2023-06-16 09:50:00,76.86,76.96,76.81,76.83,19134.0,75.5545,75.6529,75.5054,75.5251,19134.0
2023-06-16 09:55:00,76.83,76.86,76.59,76.62,52848.0,75.5251,75.5545,75.2891,75.3186,52848.0
2023-06-16 10:00:00,76.65,76.84,76.65,76.83,20129.0,75.3481,75.5349,75.3481,75.5251,20129.0
2023-06-16 10:05:00,76.84,76.93,76.78,76.92,25916.0,75.5349,75.6234,75.4759,75.6135,25916.0
2023-06-16 10:10:00,76.94,77.03,76.76,76.8,16148.0,75.6332,75.7217,75.4562,75.4956,16148.0
2023-06-16 10:15:00,76.79,76.9,76.75,76.78,14298.0,75.4857,75.5939,75.4464,75.4759,14298.0
2023-06-16 10:20:00,76.77,76.97,76.76,76.89,17582.0,75.4661,75.6627,75.4562,75.584,17582.0
2023-06-16 10:25:00,76.9,77.06,76.9,77.05,16726.0,75.5939,75.7512,75.5939,75.7413,16726.0
2023-06-16 10:30:00,77.05,77.1,77.03,77.06,14106.0,75.7413,75.7905,75.7217,75.7512,14106.0
2023-06-16 10:35:00,77.05,77.07,76.93,76.99,114476.0,75.7413,75.761,75.6234,75.6823,114476.0
2023-06-16 10:40:00,76.96,76.96,76.82,76.82,16466.0,75.6529,75.6529,75.5152,75.5152,16466.0
2023-06-16 10:45:00,76.81,76.88,76.79,76.81,14378.0,75.5054,75.5742,75.4857,75.5054,14378.0
2023-06-16 10:50:00,76.81,76.87,76.77,76.82,16448.0,75.5054,75.5644,75.4661,75.5152,16448.0
2023-06-16 10:55:00,76.81,76.84,76.75,76.77,13816.0,75.5054,75.5349,75.4464,75.4661,13816.0
2023-06-16 11:00:00,76.76,76.76,76.66,76.73,21159.0,75.4562,75.4562,75.3579,75.4268,21159.0
2023-06-16 11:05:00,76.73,76.83,76.7,76.82,11025.0,75.4268,75.5251,75.3973,75.5152,11025.0
2023-06-16 11:10:00,76.83,76.94,76.8,76.94,18061.0,75.5251,75.6332,75.4956,75.6332,18061.0
2023-06-16 11:15:00,76.92,76.93,76.82,76.82,6420.0,75.6135,75.6234,75.5152,75.5152,6420.0
2023-06-16 11:20:00,76.82,76.83,76.75,76.8,5790.0,75.5152,75.5251,75.4464,75.4956,5790.0
2023-06-16 11:25:00,76.81,76.84,76.74,76.84,9963.0,75.5054,75.5349,75.4366,75.5349,9963.0
2023-06-16 11:30:00,76.84,76.9,76.81,76.81,13013.0,75.5349,75.5939,75.5054,75.5054,13013.0
2023-06-16 11:35:00,76.8,76.8,76.61,76.62,27997.0,75.4956,75.4956,75.3088,75.3186,27997.0
2023-06-16 11:40:00,76.62,76.7,76.62,76.68,12806.0,75.3186,75.3973,75.3186,75.3776,12806.0
2023-06-16 11:45:00,76.68,76.69,76.56,76.59,12864.0,75.3776,75.3874,75.2596,75.2891,12864.0
2023-06-16 11:50:00,76.59,76.66,76.51,76.65,14979.0,75.2891,75.3579,75.2105,75.3481,14979.0
2023-06-16 11:55:00,76.67,76.79,76.67,76.79,16565.0,75.3678,75.4857,75.3678,75.4857,16565.0
2023-06-16 12:00:00,76.78,76.8,76.73,76.76,10873.0,75.4759,75.4956,75.4268,75.4562,10873.0
2023-06-16 12:05:00,76.76,76.76,76.63,76.68,11157.0,75.4562,75.4562,75.3285,75.3776,11157.0
2023-06-16 12:10:00,76.68,76.69,76.57,76.57,14146.0,75.3776,75.3874,75.2695,75.2695,14146.0
2023-06-16 12:15:00,76.58,76.68,76.56,76.68,11148.0,75.2793,75.3776,75.2596,75.3776,11148.0
2023-06-16 12:20:00,76.67,76.74,76.65,76.71,9961.0,75.3678,75.4366,75.3481,75.4071,9961.0
2023-06-16 12:25:00,76.7,76.75,76.67,76.74,16530.0,75.3973,75.4464,75.3678,75.4366,16530.0
2023-06-16 12:30:00,76.74,76.81,76.73,76.79,10203.0,75.4366,75.5054,75.4268,75.4857,10203.0
2023-06-16 12:35:00,76.78,76.81,76.72,76.73,10700.0,75.4759,75.5054,75.4169,75.4268,10700.0
2023-06-16 12:40:00,76.72,76.73,76.68,76.71,9462.0,75.4169,75.4268,75.3776,75.4071,9462.0
2023-06-16 12:45:00,76.71,76.77,76.7,76.76,13324.0,75.4071,75.4661,75.3973,75.4562,13324.0
2023-06-16 12:50:00,76.76,76.82,76.75,76.81,10076.0,75.4562,75.5152,75.4464,75.5054,10076.0
2023-06-16 12:55:00,76.81,76.84,76.79,76.79,10639.0,75.5054,75.5349,75.4857,75.4857,10639.0
2023-06-16 13:00:00,76.8,76.82,76.74,76.76,9644.0,75.4956,75.5152,75.4366,75.4562,9644.0
2023-06-16 13:05:00,76.75,76.8,76.7,76.7,20662.0,75.4464,75.4956,75.3973,75.3973,20662.0
2023-06-16 13:10:00,76.69,76.71,76.66,76.71,13994.0,75.3874,75.4071,75.3579,75.4071,13994.0
2023-06-16 13:15:00,76.72,76.74,76.69,76.71,11357.0,75.4169,75.4366,75.3874,75.4071,11357.0
2023-06-16 13:20:00,76.7,76.72,76.65,76.67,18295.0,75.3973,75.4169,75.3481,75.3678,18295.0
2023-06-16 13:25:00,76.66,76.68,76.59,76.6,17111.0,75.3579,75.3776,75.2891,75.299,17111.0
2023-06-16 13:30:00,76.59,76.64,76.55,76.56,20289.0,75.2891,75.3383,75.2498,75.2596,20289.0
2023-06-16 13:35:00,76.56,76.58,76.52,76.58,16232.0,75.2596,75.2793,75.2203,75.2793,16232.0
2023-06-16 13:40:00,76.59,76.6,76.55,76.58,13496.0,75.2891,75.299,75.2498,75.2793,13496.0
2023-06-16 13:45:00,76.58,76.61,76.57,76.61,11351.0,75.2793,75.3088,75.2695,75.3088,11351.0
2023-06-16 13:50:00,76.61,76.64,76.59,76.63,12430.0,75.3088,75.3383,75.2891,75.3285,12430.0
2023-06-16 13:55:00,76.64,76.68,76.59,76.67,13066.0,75.3383,75.3776,75.2891,75.3678,13066.0
2023-06-16 14:00:00,76.67,76.67,76.56,76.58,14535.0,75.3678,75.3678,75.2596,75.2793,14535.0
2023-06-16 14:05:00,76.58,76.6,76.54,76.55,11803.0,75.2793,75.299,75.24,75.2498,11803.0
2023-06-16 14:10:00,76.55,76.6,76.49,76.52,18409.0,75.2498,75.299,75.1908,75.2203,18409.0
2023-06-16 14:15:00,76.52,76.55,76.5,76.55,13338.0,75.2203,75.2498,75.2007,75.2498,13338.0
2023-06-16 14:20:00,76.55,76.56,76.51,76.52,12565.0,75.2498,75.2596,75.2105,75.2203,12565.0
2023-06-16 14:25:00,76.52,76.52,76.46,76.49,17025.0,75.2203,75.2203,75.1613,75.1908,17025.0
2023-06-16 14:30:00,76.49,76.49,76.4,76.42,24256.0,75.1908,75.1908,75.1024,75.122,24256.0
2023-06-16 14:35:00,76.43,76.45,76.39,76.42,12029.0,75.1319,75.1515,75.0925,75.122,12029.0
2023-06-16 14:40:00,76.42,76.42,76.32,76.33,12705.0,75.122,75.122,75.0237,75.0336,12705.0
2023-06-16 14:45:00,76.33,76.41,76.33,76.38,10826.0,75.0336,75.1122,75.0336,75.0827,10826.0
2023-06-16 14:50:00,76.38,76.41,76.33,76.34,13000.0,75.0827,75.1122,75.0336,75.0434,13000.0
2023-06-16 14:55:00,76.35,76.36,76.3,76.34,23261.0,75.0532,75.063,75.0041,75.0434,23261.0
2023-06-16 15:00:00,76.34,76.4,76.26,76.4,36624.0,75.0434,75.1024,74.9647,75.1024,36624.0
2023-06-16 15:05:00,76.37,76.4,76.27,76.31,19732.0,75.0729,75.1024,74.9746,75.0139,19732.0
2023-06-16 15:10:00,76.31,76.32,76.26,76.27,15100.0,75.0139,75.0237,74.9647,74.9746,15100.0
2023-06-16 15:15:00,76.26,76.34,76.25,76.34,58201.0,74.9647,75.0434,74.9549,75.0434,58201.0
2023-06-16 15:20:00,76.34,76.41,76.32,76.35,20444.0,75.0434,75.1122,75.0237,75.0532,20444.0
2023-06-16 15:25:00,76.35,76.37,76.28,76.33,41037.0,75.0532,75.0729,74.9844,75.0336,41037.0
2023-06-16 15:30:00,76.33,76.34,76.27,76.33,62168.0,75.0336,75.0434,74.9746,75.0336,62168.0
2023-06-16 15:35:00,76.33,76.37,76.32,76.36,68025.0,75.0336,75.0729,75.0237,75.063,68025.0
2023-06-16 15:40:00,76.37,76.37,76.25,76.26,84216.0,75.0729,75.0729,74.9549,74.9647,84216.0
2023-06-16 15:45:00,76.26,76.42,76.23,76.4,93207.0,74.9647,75.122,74.9353,75.1024,93207.0
2023-06-16 15:50:00,76.4,76.55,76.4,76.48,152933.0,75.1024,75.2498,75.1024,75.181,152933.0
2023-06-16 15:55:00,76.49,76.53,76.42,76.44,244542.0,75.1908,75.2302,75.122,75.1417,244542.0
2023-06-20 09:30:00,76.22,76.44,76.06,76.42,88832.0,75.0999,75.3167,74.9422,75.297,88832.0
2023-06-20 09:35:00,76.44,76.64,76.39,76.56,56875.0,75.3167,75.5137,75.2674,75.4349,56875.0
2023-06-20 09:40:00,76.56,76.89,76.33,76.87,60517.0,75.4349,75.76,75.2083,75.7403,60517.0
2023-06-20 09:45:00,76.84,76.86,76.69,76.73,119499.0,75.7108,75.7305,75.563,75.6024,119499.0
2023-06-20 09:50:00,76.74,76.92,76.72,76.87,46720.0,75.6122,75.7896,75.5925,75.7403,46720.0
2023-06-20 09:55:00,76.87,76.94,76.81,76.88,49755.0,75.7403,75.8093,75.6812,75.7502,49755.0
2023-06-20 10:00:00,76.87,76.87,76.69,76.76,60484.0,75.7403,75.7403,75.563,75.632,60484.0
2023-06-20 10:05:00,76.76,76.8,76.7,76.76,32600.0,75.632,75.6714,75.5728,75.632,32600.0
2023-06-20 10:10:00,76.76,76.86,76.7,76.76,32367.0,75.632,75.7305,75.5728,75.632,32367.0
2023-06-20 10:15:00,76.75,76.75,76.46,76.46,39860.0,75.6221,75.6221,75.3364,75.3364,39860.0
2023-06-20 10:20:00,76.47,76.49,76.34,76.42,29285.0,75.3462,75.3659,75.2181,75.297,29285.0
2023-06-20 10:25:00,76.43,76.43,76.24,76.33,35559.0,75.3068,75.3068,75.1196,75.2083,35559.0
2023-06-20 10:30:00,76.3,76.48,76.3,76.4,39458.0,75.1787,75.3561,75.1787,75.2772,39458.0
2023-06-20 10:35:00,76.39,76.43,76.3,76.32,22318.0,75.2674,75.3068,75.1787,75.1984,22318.0
2023-06-20 10:40:00,76.32,76.47,76.32,76.43,17813.0,75.1984,75.3462,75.1984,75.3068,17813.0
2023-06-20 10:45:00,76.46,76.52,76.43,76.52,9368.0,75.3364,75.3955,75.3068,75.3955,9368.0
2023-06-20 10:50:00,76.52,76.53,76.4,76.4,11613.0,75.3955,75.4053,75.2772,75.2772,11613.0
2023-06-20 10:55:00,76.4,76.48,76.37,76.48,22527.0,75.2772,75.3561,75.2477,75.3561,22527.0
2023-06-20 11:00:00,76.49,76.56,76.45,76.45,35016.0,75.3659,75.4349,75.3265,75.3265,35016.0
2023-06-20 11:05:00,76.46,76.53,76.45,76.46,19743.0,75.3364,75.4053,75.3265,75.3364,19743.0
2023-06-20 11:10:00,76.45,76.54,76.45,76.53,48733.0,75.3265,75.4152,75.3265,75.4053,48733.0
2023-06-20 11:15:00,76.53,76.54,76.45,76.48,13306.0,75.4053,75.4152,75.3265,75.3561,13306.0
2023-06-20 11:20:00,76.47,76.52,76.45,76.5,19567.0,75.3462,75.3955,75.3265,75.3758,19567.0
2023-06-20 11:25:00,76.51,76.55,76.46,76.46,139887.0,75.3856,75.425,75.3364,75.3364,139887.0
2023-06-20 11:30:00,76.46,76.51,76.43,76.46,14173.0,75.3364,75.3856,75.3068,75.3364,14173.0
2023-06-20 11:35:00,76.47,76.6,76.47,76.6,38652.0,75.3462,75.4743,75.3462,75.4743,38652.0
2023-06-20 11:40:00,76.6,76.61,76.48,76.5,18650.0,75.4743,75.4842,75.3561,75.3758,18650.0
2023-06-20 11:45:00,76.48,76.57,76.48,76.55,14343.0,75.3561,75.4447,75.3561,75.425,14343.0
2023-06-20 11:50:00,76.56,76.58,76.52,76.58,18695.0,75.4349,75.4546,75.3955,75.4546,18695.0
2023-06-20 11:55:00,76.56,76.6,76.5,76.51,36286.0,75.4349,75.4743,75.3758,75.3856,36286.0
2023-06-20 12:00:00,76.51,76.53,76.47,76.49,28602.0,75.3856,75.4053,75.3462,75.3659,28602.0
2023-06-20 12:05:00,76.49,76.52,76.43,76.43,24305.0,75.3659,75.3955,75.3068,75.3068,24305.0
2023-06-20 12:10:00,76.43,76.49,76.43,76.44,39635.0,75.3068,75.3659,75.3068,75.3167,39635.0
2023-06-20 12:15:00,76.43,76.44,76.38,76.41,34881.0,75.3068,75.3167,75.2575,75.2871,34881.0
2023-06-20 12:20:00,76.4,76.47,76.4,76.47,24549.0,75.2772,75.3462,75.2772,75.3462,24549.0
2023-06-20 12:25:00,76.46,76.53,76.45,76.46,27068.0,75.3364,75.4053,75.3265,75.3364,27068.0
2023-06-20 12:30:00,76.46,76.48,76.38,76.42,20295.0,75.3364,75.3561,75.2575,75.297,20295.0
2023-06-20 12:35:00,76.43,76.6,76.42,76.53,61073.0,75.3068,75.4743,75.297,75.4053,61073.0
2023-06-20 12:40:00,76.54,76.62,76.54,76.59,32965.0,75.4152,75.494,75.4152,75.4645,32965.0
2023-06-20 12:45:00,76.59,76.62,76.58,76.58,17276.0,75.4645,75.494,75.4546,75.4546,17276.0
2023-06-20 12:50:00,76.59,76.61,76.49,76.54,12248.0,75.4645,75.4842,75.3659,75.4152,12248.0
2023-06-20 12:55:00,76.53,76.64,76.53,76.64,15230.0,75.4053,75.5137,75.4053,75.5137,15230.0
2023-06-20 13:00:00,76.64,76.68,76.63,76.65,29124.0,75.5137,75.5531,75.5039,75.5236,29124.0
2023-06-20 13:05:00,76.65,76.66,76.54,76.56,13394.0,75.5236,75.5334,75.4152,75.4349,13394.0
2023-06-20 13:10:00,76.56,76.58,76.52,76.57,27350.0,75.4349,75.4546,75.3955,75.4447,27350.0
2023-06-20 13:15:00,76.58,76.61,76.57,76.6,13097.0,75.4546,75.4842,75.4447,75.4743,13097.0
2023-06-20 13:20:00,76.61,76.68,76.58,76.64,14970.0,75.4842,75.5531,75.4546,75.5137,14970.0
2023-06-20 13:25:00,76.66,76.66,76.58,76.6,16960.0,75.5334,75.5334,75.4546,75.4743,16960.0
2023-06-20 13:30:00,76.6,76.63,76.58,76.6,13207.0,75.4743,75.5039,75.4546,75.4743,13207.0
2023-06-20 13:35:00,76.6,76.62,76.58,76.61,10356.0,75.4743,75.494,75.4546,75.4842,10356.0
2023-06-20 13:40:00,76.61,76.66,76.6,76.61,12208.0,75.4842,75.5334,75.4743,75.4842,12208.0
2023-06-20 13:45:00,76.6,76.7,76.6,76.69,7099.0,75.4743,75.5728,75.4743,75.563,7099.0
2023-06-20 13:50:00,76.69,76.71,76.66,76.66,14926.0,75.563,75.5827,75.5334,75.5334,14926.0
2023-06-20 13:55:00,76.67,76.7,76.63,76.64,18693.0,75.5433,75.5728,75.5039,75.5137,18693.0
2023-06-20 14:00:00,76.63,76.69,76.63,76.67,14174.0,75.5039,75.563,75.5039,75.5433,14174.0
2023-06-20 14:05:00,76.67,76.68,76.58,76.6,93745.0,75.5433,75.5531,75.4546,75.4743,93745.0
2023-06-20 14:10:00,76.59,76.6,76.53,76.56,13575.0,75.4645,75.4743,75.4053,75.4349,13575.0
2023-06-20 14:15:00,76.56,76.6,76.53,76.57,21212.0,75.4349,75.4743,75.4053,75.4447,21212.0
2023-06-20 14:20:00,76.58,76.6,76.5,76.5,16355.0,75.4546,75.4743,75.3758,75.3758,16355.0
2023-06-20 14:25:00,76.5,76.59,76.5,76.57,13192.0,75.3758,75.4645,75.3758,75.4447,13192.0
2023-06-20 14:30:00,76.57,76.58,76.51,76.52,12275.0,75.4447,75.4546,75.3856,75.3955,12275.0
2023-06-20 14:35:00,76.52,76.55,76.49,76.53,11822.0,75.3955,75.425,75.3659,75.4053,11822.0
2023-06-20 14:40:00,76.52,76.52,76.44,76.48,7260.0,75.3955,75.3955,75.3167,75.3561,7260.0
2023-06-20 14:45:00,76.46,76.53,76.44,76.53,11912.0,75.3364,75.4053,75.3167,75.4053,11912.0
2023-06-20 14:50:00,76.53,76.61,76.52,76.6,22784.0,75.4053,75.4842,75.3955,75.4743,22784.0
2023-06-20 14:55:00,76.59,76.62,76.57,76.59,11856.0,75.4645,75.494,75.4447,75.4645,11856.0
2023-06-20 15:00:00,76.6,76.63,76.58,76.58,12665.0,75.4743,75.5039,75.4546,75.4546,12665.0
2023-06-20 15:05:00,76.57,76.59,76.53,76.56,12128.0,75.4447,75.4645,75.4053,75.4349,12128.0
2023-06-20 15:10:00,76.58,76.67,76.56,76.66,16870.0,75.4546,75.5433,75.4349,75.5334,16870.0
2023-06-20 15:15:00,76.66,76.67,76.61,76.63,13837.0,75.5334,75.5433,75.4842,75.5039,13837.0
2023-06-20 15:20:00,76.62,76.7,76.61,76.7,17621.0,75.494,75.5728,75.4842,75.5728,17621.0
2023-06-20 15:25:00,76.7,76.74,76.69,76.73,20807.0,75.5728,75.6122,75.563,75.6024,20807.0
2023-06-20 15:30:00,76.74,76.76,76.68,76.7,32837.0,75.6122,75.632,75.5531,75.5728,32837.0
2023-06-20 15:35:00,76.7,76.73,76.66,76.71,36346.0,75.5728,75.6024,75.5334,75.5827,36346.0
2023-06-20 15:40:00,76.7,76.75,76.67,76.75,47015.0,75.5728,75.6221,75.5433,75.6221,47015.0
2023-06-20 15:45:00,76.75,76.79,76.72,76.79,52258.0,75.6221,75.6615,75.5925,75.6615,52258.0
2023-06-20 15:50:00,76.8,76.87,76.75,76.77,101714.0,75.6714,75.7403,75.6221,75.6418,101714.0
2023-06-20 15:55:00,76.78,76.81,76.72,76.74,125898.0,75.6517,75.6812,75.5925,75.6122,125898.0
2023-06-21 09:30:00,76.5,76.5,76.09,76.4,85953.0,75.3758,75.3758,74.9718,75.2772,85953.0
2023-06-21 09:35:00,76.4,76.61,76.4,76.56,46910.0,75.2772,75.4842,75.2772,75.4349,46910.0
2023-06-21 09:40:00,76.55,76.58,76.39,76.39,32331.0,75.425,75.4546,75.2674,75.2674,32331.0
2023-06-21 09:45:00,76.39,76.68,76.38,76.68,35080.0,75.2674,75.5531,75.2575,75.5531,35080.0
2023-06-21 09:50:00,76.68,76.98,76.66,76.98,37763.0,75.5531,75.8487,75.5334,75.8487,37763.0
2023-06-21 09:55:00,76.99,77.01,76.83,76.91,30655.0,75.8586,75.8783,75.7009,75.7797,30655.0
2023-06-21 10:00:00,76.98,76.98,76.74,76.75,12146.0,75.8487,75.8487,75.6122,75.6221,12146.0
2023-06-21 10:05:00,76.79,76.86,76.73,76.83,16682.0,75.6615,75.7305,75.6024,75.7009,16682.0
2023-06-21 10:10:00,76.86,77.0,76.78,76.98,19486.0,75.7305,75.8684,75.6517,75.8487,19486.0
2023-06-21 10:15:00,76.98,77.14,76.98,77.1,35643.0,75.8487,76.0064,75.8487,75.967,35643.0
2023-06-21 10:20:00,77.09,77.18,77.05,77.15,26164.0,75.9571,76.0458,75.9177,76.0162,26164.0
2023-06-21 10:25:00,77.15,77.23,77.1,77.21,34625.0,76.0162,76.095,75.967,76.0753,34625.0
2023-06-21 10:30:00,77.22,77.27,77.14,77.23,39206.0,76.0852,76.1345,76.0064,76.095,39206.0
2023-06-21 10:35:00,77.23,77.26,77.17,77.21,25244.0,76.095,76.1246,76.0359,76.0753,25244.0
2023-06-21 10:40:00,77.2,77.24,77.0,77.01,19965.0,76.0655,76.1049,75.8684,75.8783,19965.0
2023-06-21 10:45:00,77.01,77.02,76.78,76.81,19464.0,75.8783,75.8881,75.6517,75.6812,19464.0
2023-06-21 10:50:00,76.78,76.86,76.73,76.85,29339.0,75.6517,75.7305,75.6024,75.7206,29339.0
2023-06-21 10:55:00,76.85,76.95,76.83,76.93,62214.0,75.7206,75.8192,75.7009,75.7995,62214.0
2023-06-21 11:00:00,76.94,77.0,76.91,76.92,20729.0,75.8093,75.8684,75.7797,75.7896,20729.0
2023-06-21 11:05:00,76.91,76.93,76.76,76.81,19809.0,75.7797,75.7995,75.632,75.6812,19809.0
2023-06-21 11:10:00,76.82,76.87,76.77,76.87,32660.0,75.6911,75.7403,75.6418,75.7403,32660.0
2023-06-21 11:15:00,76.88,76.9,76.77,76.78,17361.0,75.7502,75.7699,75.6418,75.6517,17361.0
2023-06-21 11:20:00,76.78,76.94,76.78,76.93,49409.0,75.6517,75.8093,75.6517,75.7995,49409.0
2023-06-21 11:25:00,76.94,77.03,76.94,77.0,39918.0,75.8093,75.898,75.8093,75.8684,39918.0
2023-06-21 11:30:00,76.98,76.98,76.82,76.83,14339.0,75.8487,75.8487,75.6911,75.7009,14339.0
2023-06-21 11:35:00,76.82,76.95,76.82,76.92,10807.0,75.6911,75.8192,75.6911,75.7896,10807.0
2023-06-21 11:40:00,76.92,77.03,76.92,76.98,15711.0,75.7896,75.898,75.7896,75.8487,15711.0
2023-06-21 11:45:00,76.96,76.99,76.9,76.93,8875.0,75.829,75.8586,75.7699,75.7995,8875.0
2023-06-21 11:50:00,76.92,76.93,76.87,76.91,10167.0,75.7896,75.7995,75.7403,75.7797,10167.0
2023-06-21 11:55:00,76.9,76.97,76.89,76.91,9953.0,75.7699,75.8389,75.76,75.7797,9953.0
2023-06-21 12:00:00,76.9,76.97,76.88,76.96,16307.0,75.7699,75.8389,75.7502,75.829,16307.0
2023-06-21 12:05:00,76.95,77.05,76.92,77.04,16624.0,75.8192,75.9177,75.7896,75.9078,16624.0
2023-06-21 12:10:00,77.03,77.04,76.95,76.97,12436.0,75.898,75.9078,75.8192,75.8389,12436.0
2023-06-21 12:15:00,76.97,77.05,76.94,76.99,12486.0,75.8389,75.9177,75.8093,75.8586,12486.0
2023-06-21 12:20:00,76.98,77.01,76.93,77.0,10286.0,75.8487,75.8783,75.7995,75.8684,10286.0
2023-06-21 12:25:00,76.99,77.0,76.95,77.0,6427.0,75.8586,75.8684,75.8192,75.8684,6427.0
2023-06-21 12:30:00,77.03,77.05,76.95,76.95,16084.0,75.898,75.9177,75.8192,75.8192,16084.0
2023-06-21 12:35:00,76.96,77.0,76.95,77.0,10533.0,75.829,75.8684,75.8192,75.8684,10533.0
2023-06-21 12:40:00,77.0,77.02,76.94,76.95,17018.0,75.8684,75.8881,75.8093,75.8192,17018.0
2023-06-21 12:45:00,76.95,76.95,76.85,76.87,8094.0,75.8192,75.8192,75.7206,75.7403,8094.0
2023-06-21 12:50:00,76.86,76.93,76.86,76.88,17548.0,75.7305,75.7995,75.7305,75.7502,17548.0
2023-06-21 12:55:00,76.88,76.91,76.79,76.81,31778.0,75.7502,75.7797,75.6615,75.6812,31778.0
2023-06-21 13:00:00,76.8,76.83,76.73,76.83,18935.0,75.6714,75.7009,75.6024,75.7009,18935.0
2023-06-21 13:05:00,76.81,76.86,76.77,76.86,11002.0,75.6812,75.7305,75.6418,75.7305,11002.0
2023-06-21 13:10:00,76.87,76.88,76.79,76.8,14311.0,75.7403,75.7502,75.6615,75.6714,14311.0
2023-06-21 13:15:00,76.78,76.85,76.78,76.83,11711.0,75.6517,75.7206,75.6517,75.7009,11711.0
2023-06-21 13:20:00,76.82,76.83,76.78,76.79,12152.0,75.6911,75.7009,75.6517,75.6615,12152.0
2023-06-21 13:25:00,76.78,76.87,76.77,76.87,16523.0,75.6517,75.7403,75.6418,75.7403,16523.0
2023-06-21 13:30:00,76.87,76.93,76.85,76.92,21502.0,75.7403,75.7995,75.7206,75.7896,21502.0
2023-06-21 13:35:00,76.92,76.99,76.92,76.98,11863.0,75.7896,75.8586,75.7896,75.8487,11863.0
2023-06-21 13:40:00,76.98,77.02,76.97,76.99,14060.0,75.8487,75.8881,75.8389,75.8586,14060.0
2023-06-21 13:45:00,77.01,77.03,77.0,77.01,12149.0,75.8783,75.898,75.8684,75.8783,12149.0
2023-06-21 13:50:00,77.01,77.05,77.0,77.04,13852.0,75.8783,75.9177,75.8684,75.9078,13852.0
2023-06-21 13:55:00,77.04,77.13,77.03,77.11,26282.0,75.9078,75.9965,75.898,75.9768,26282.0
2023-06-21 14:00:00,77.11,77.12,77.07,77.11,15106.0,75.9768,75.9867,75.9374,75.9768,15106.0
2023-06-21 14:05:00,77.1,77.12,77.07,77.07,13636.0,75.967,75.9867,75.9374,75.9374,13636.0
2023-06-21 14:10:00,77.07,77.14,77.05,77.13,14692.0,75.9374,76.0064,75.9177,75.9965,14692.0
2023-06-21 14:15:00,77.14,77.27,77.14,77.26,18950.0,76.0064,76.1345,76.0064,76.1246,18950.0
2023-06-21 14:20:00,77.27,77.32,77.25,77.29,24515.0,76.1345,76.1837,76.1148,76.1542,24515.0
2023-06-21 14:25:00,77.29,77.36,77.27,77.36,18929.0,76.1542,76.2231,76.1345,76.2231,18929.0
2023-06-21 14:30:00,77.36,77.4,77.35,77.4,16095.0,76.2231,76.2625,76.2133,76.2625,16095.0
2023-06-21 14:35:00,77.39,77.39,77.3,77.31,16414.0,76.2527,76.2527,76.164,76.1739,16414.0
2023-06-21 14:40:00,77.31,77.35,77.31,77.32,13714.0,76.1739,76.2133,76.1739,76.1837,13714.0
2023-06-21 14:45:00,77.32,77.32,77.25,77.28,12428.0,76.1837,76.1837,76.1148,76.1443,12428.0
2023-06-21 14:50:00,77.27,77.32,77.26,77.3,13593.0,76.1345,76.1837,76.1246,76.164,13593.0
2023-06-21 14:55:00,77.29,77.31,77.26,77.29,15597.0,76.1542,76.1739,76.1246,76.1542,15597.0
2023-06-21 15:00:00,77.28,77.28,77.2,77.21,24454.0,76.1443,76.1443,76.0655,76.0753,24454.0
2023-06-21 15:05:00,77.2,77.25,77.17,77.24,24044.0,76.0655,76.1148,76.0359,76.1049,24044.0
2023-06-21 15:10:00,77.24,77.31,77.22,77.3,37302.0,76.1049,76.1739,76.0852,76.164,37302.0
2023-06-21 15:15:00,77.31,77.32,77.27,77.29,58267.0,76.1739,76.1837,76.1345,76.1542,58267.0
2023-06-21 15:20:00,77.29,77.3,77.24,77.25,59616.0,76.1542,76.164,76.1049,76.1148,59616.0
2023-06-21 15:25:00,77.24,77.25,77.18,77.2,76340.0,76.1049,76.1148,76.0458,76.0655,76340.0
2023-06-21 15:30:00,77.2,77.21,77.13,77.16,61431.0,76.0655,76.0753,75.9965,76.0261,61431.0
2023-06-21 15:35:00,77.14,77.2,77.09,77.14,78476.0,76.0064,76.0655,75.9571,76.0064,78476.0
2023-06-21 15:40:00,77.14,77.25,77.13,77.23,62825.0,76.0064,76.1148,75.9965,76.095,62825.0
2023-06-21 15:45:00,77.23,77.25,77.2,77.23,80158.0,76.095,76.1148,76.0655,76.095,80158.0
2023-06-21 15:50:00,77.23,77.31,77.22,77.24,135554.0,76.095,76.1739,76.0852,76.1049,135554.0
2023-06-21 15:55:00,77.25,77.26,77.13,77.16,158479.0,76.1148,76.1246,75.9965,76.0261,158479.0
2023-06-22 09:30:00,76.92,77.08,76.51,76.56,38902.0,75.7896,75.9473,75.3856,75.4349,38902.0
2023-06-22 09:35:00,76.56,76.67,76.34,76.42,46233.0,75.4349,75.5433,75.2181,75.297,46233.0
2023-06-22 09:40:00,76.41,76.52,76.33,76.52,42277.0,75.2871,75.3955,75.2083,75.3955,42277.0
2023-06-22 09:45:00,76.53,76.53,76.22,76.35,68502.0,75.4053,75.4053,75.0999,75.228,68502.0
2023-06-22 09:50:00,76.34,76.62,76.32,76.52,30436.0,75.2181,75.494,75.1984,75.3955,30436.0
2023-06-22 09:55:00,76.48,76.69,76.46,76.58,30939.0,75.3561,75.563,75.3364,75.4546,30939.0
2023-06-22 10:00:00,76.57,76.57,76.38,76.4,35248.0,75.4447,75.4447,75.2575,75.2772,35248.0
2023-06-22 10:05:00,76.41,76.55,76.37,76.55,21776.0,75.2871,75.425,75.2477,75.425,21776.0
2023-06-22 10:10:00,76.56,76.78,76.55,76.75,14820.0,75.4349,75.6517,75.425,75.6221,14820.0
2023-06-22 10:15:00,76.76,76.8,76.72,76.76,22297.0,75.632,75.6714,75.5925,75.632,22297.0
2023-06-22 10:20:00,76.77,76.82,76.72,76.81,10643.0,75.6418,75.6911,75.5925,75.6812,10643.0
2023-06-22 10:25:00,76.83,76.94,76.78,76.94,18789.0,75.7009,75.8093,75.6517,75.8093,18789.0
2023-06-22 10:30:00,76.95,76.97,76.87,76.91,14917.0,75.8192,75.8389,75.7403,75.7797,14917.0
2023-06-22 10:35:00,76.91,76.95,76.85,76.88,13582.0,75.7797,75.8192,75.7206,75.7502,13582.0
2023-06-22 10:40:00,76.87,76.88,76.7,76.79,18783.0,75.7403,75.7502,75.5728,75.6615,18783.0
2023-06-22 10:45:00,76.81,76.85,76.71,76.85,10052.0,75.6812,75.7206,75.5827,75.7206,10052.0
2023-06-22 10:50:00,76.86,76.96,76.86,76.88,6937.0,75.7305,75.829,75.7305,75.7502,6937.0
2023-06-22 10:55:00,76.87,76.88,76.81,76.86,9780.0,75.7403,75.7502,75.6812,75.7305,9780.0
2023-06-22 11:00:00,76.85,76.88,76.81,76.81,9481.0,75.7206,75.7502,75.6812,75.6812,9481.0
2023-06-22 11:05:00,76.82,76.9,76.76,76.77,7650.0,75.6911,75.7699,75.632,75.6418,7650.0
2023-06-22 11:10:00,76.78,76.78,76.73,76.73,10800.0,75.6517,75.6517,75.6024,75.6024,10800.0
2023-06-22 11:15:00,76.75,76.8,76.7,76.79,9421.0,75.6221,75.6714,75.5728,75.6615,9421.0
2023-06-22 11:20:00,76.79,76.86,76.75,76.76,10406.0,75.6615,75.7305,75.6221,75.632,10406.0
2023-06-22 11:25:00,76.77,76.78,76.72,76.78,17739.0,75.6418,75.6517,75.5925,75.6517,17739.0
2023-06-22 11:30:00,76.81,76.87,76.77,76.85,7100.0,75.6812,75.7403,75.6418,75.7206,7100.0
2023-06-22 11:35:00,76.84,76.9,76.82,76.83,14239.0,75.7108,75.7699,75.6911,75.7009,14239.0
2023-06-22 11:40:00,76.81,76.89,76.79,76.85,9333.0,75.6812,75.76,75.6615,75.7206,9333.0
2023-06-22 11:45:00,76.85,76.85,76.75,76.75,6085.0,75.7206,75.7206,75.6221,75.6221,6085.0
2023-06-22 11:50:00,76.75,76.79,76.73,76.73,7290.0,75.6221,75.6615,75.6024,75.6024,7290.0
2023-06-22 11:55:00,76.73,76.77,76.72,76.77,3554.0,75.6024,75.6418,75.5925,75.6418,3554.0
2023-06-22 12:00:00,76.78,76.79,76.66,76.67,8127.0,75.6517,75.6615,75.5334,75.5433,8127.0
2023-06-22 12:05:00,76.68,76.69,76.61,76.66,10455.0,75.5531,75.563,75.4842,75.5334,10455.0
2023-06-22 12:10:00,76.65,76.66,76.63,76.66,4700.0,75.5236,75.5334,75.5039,75.5334,4700.0
2023-06-22 12:15:00,76.67,76.76,76.63,76.68,17874.0,75.5433,75.632,75.5039,75.5531,17874.0
2023-06-22 12:20:00,76.68,76.76,76.67,76.73,5220.0,75.5531,75.632,75.5433,75.6024,5220.0
2023-06-22 12:25:00,76.73,76.73,76.64,76.71,6365.0,75.6024,75.6024,75.5137,75.5827,6365.0
2023-06-22 12:30:00,76.71,76.79,76.71,76.77,2722.0,75.5827,75.6615,75.5827,75.6418,2722.0
2023-06-22 12:35:00,76.76,76.78,76.71,76.71,3193.0,75.632,75.6517,75.5827,75.5827,3193.0
2023-06-22 12:40:00,76.68,76.73,76.68,76.7,3430.0,75.5531,75.6024,75.5531,75.5728,3430.0
2023-06-22 12:45:00,76.69,76.72,76.66,76.66,2400.0,75.563,75.5925,75.5334,75.5334,2400.0
2023-06-22 12:50:00,76.66,76.67,76.62,76.62,2800.0,75.5334,75.5433,75.494,75.494,2800.0
2023-06-22 12:55:00,76.62,76.69,76.61,76.68,8886.0,75.494,75.563,75.4842,75.5531,8886.0
2023-06-22 13:00:00,76.69,76.69,76.55,76.58,13153.0,75.563,75.563,75.425,75.4546,13153.0
2023-06-22 13:05:00,76.56,76.62,76.55,76.57,6595.0,75.4349,75.494,75.425,75.4447,6595.0
2023-06-22 13:10:00,76.56,76.58,76.54,76.56,3993.0,75.4349,75.4546,75.4152,75.4349,3993.0
2023-06-22 13:15:00,76.56,76.61,76.53,76.59,7539.0,75.4349,75.4842,75.4053,75.4645,7539.0
2023-06-22 13:20:00,76.59,76.61,76.55,76.61,9130.0,75.4645,75.4842,75.425,75.4842,9130.0
2023-06-22 13:25:00,76.61,76.62,76.54,76.58,9590.0,75.4842,75.494,75.4152,75.4546,9590.0
2023-06-22 13:30:00,76.59,76.61,76.54,76.56,12191.0,75.4645,75.4842,75.4152,75.4349,12191.0
2023-06-22 13:35:00,76.55,76.58,76.53,76.58,7496.0,75.425,75.4546,75.4053,75.4546,7496.0
2023-06-22 13:40:00,76.57,76.62,76.57,76.6,8032.0,75.4447,75.494,75.4447,75.4743,8032.0
2023-06-22 13:45:00,76.61,76.64,76.57,76.62,6971.0,75.4842,75.5137,75.4447,75.494,6971.0
2023-06-22 13:50:00,76.62,76.66,76.61,76.65,54168.0,75.494,75.5334,75.4842,75.5236,54168.0
2023-06-22 13:55:00,76.65,76.71,76.65,76.7,7893.0,75.5236,75.5827,75.5236,75.5728,7893.0
2023-06-22 14:00:00,76.7,76.71,76.66,76.69,9533.0,75.5728,75.5827,75.5334,75.563,9533.0
2023-06-22 14:05:00,76.69,76.7,76.62,76.63,7445.0,75.563,75.5728,75.494,75.5039,7445.0
2023-06-22 14:10:00,76.62,76.66,76.61,76.64,8091.0,75.494,75.5334,75.4842,75.5137,8091.0
2023-06-22 14:15:00,76.64,76.66,76.61,76.64,6743.0,75.5137,75.5334,75.4842,75.5137,6743.0
2023-06-22 14:20:00,76.65,76.72,76.63,76.72,6712.0,75.5236,75.5925,75.5039,75.5925,6712.0
2023-06-22 14:25:00,76.72,76.85,76.72,76.84,11241.0,75.5925,75.7206,75.5925,75.7108,11241.0
2023-06-22 14:30:00,76.84,76.92,76.84,76.88,13169.0,75.7108,75.7896,75.7108,75.7502,13169.0
2023-06-22 14:35:00,76.88,76.91,76.87,76.87,8401.0,75.7502,75.7797,75.7403,75.7403,8401.0
2023-06-22 14:40:00,76.87,76.88,76.85,76.87,8190.0,75.7403,75.7502,75.7206,75.7403,8190.0
2023-06-22 14:45:00,76.87,76.88,76.8,76.8,8635.0,75.7403,75.7502,75.6714,75.6714,8635.0
2023-06-22 14:50:00,76.8,76.81,76.78,76.8,12374.0,75.6714,75.6812,75.6517,75.6714,12374.0
2023-06-22 14:55:00,76.8,76.87,76.8,76.86,9430.0,75.6714,75.7403,75.6714,75.7305,9430.0
2023-06-22 15:00:00,76.86,76.89,76.85,76.85,14934.0,75.7305,75.76,75.7206,75.7206,14934.0
2023-06-22 15:05:00,76.84,76.87,76.8,76.81,9784.0,75.7108,75.7403,75.6714,75.6812,9784.0
2023-06-22 15:10:00,76.81,76.83,76.75,76.81,15336.0,75.6812,75.7009,75.6221,75.6812,15336.0
2023-06-22 15:15:00,76.8,76.83,76.75,76.78,22415.0,75.6714,75.7009,75.6221,75.6517,22415.0
2023-06-22 15:20:00,76.78,76.78,76.71,76.73,16509.0,75.6517,75.6517,75.5827,75.6024,16509.0
2023-06-22 15:25:00,76.72,76.73,76.59,76.59,23414.0,75.5925,75.6024,75.4645,75.4645,23414.0
2023-06-22 15:30:00,76.59,76.59,76.54,76.58,20562.0,75.4645,75.4645,75.4152,75.4546,20562.0
2023-06-22 15:35:00,76.59,76.72,76.58,76.72,17507.0,75.4645,75.5925,75.4546,75.5925,17507.0
2023-06-22 15:40:00,76.73,76.76,76.7,76.76,15749.0,75.6024,75.632,75.5728,75.632,15749.0
2023-06-22 15:45:00,76.75,76.78,76.68,76.68,27055.0,75.6221,75.6517,75.5531,75.5531,27055.0
2023-06-22 15:50:00,76.69,76.73,76.65,76.72,67565.0,75.563,75.6024,75.5236,75.5925,67565.0
2023-06-22 15:55:00,76.72,76.73,76.64,76.71,99225.0,75.5925,75.6024,75.5137,75.5827,99225.0
2023-06-23 09:30:00,76.26,76.37,76.19,76.26,52451.0,75.1393,75.2477,75.0703,75.1393,52451.0
2023-06-23 09:35:00,76.24,76.55,76.2,76.45,38369.0,75.1196,75.425,75.0802,75.3265,38369.0
2023-06-23 09:40:00,76.45,76.69,76.44,76.61,40727.0,75.3265,75.563,75.3167,75.4842,40727.0
2023-06-23 09:45:00,76.63,76.66,76.52,76.59,34078.0,75.5039,75.5334,75.3955,75.4645,34078.0
2023-06-23 09:50:00,76.57,76.74,76.57,76.68,19108.0,75.4447,75.6122,75.4447,75.5531,19108.0
2023-06-23 09:55:00,76.69,76.75,76.63,76.73,54600.0,75.563,75.6221,75.5039,75.6024,54600.0
2023-06-23 10:00:00,76.74,76.88,76.74,76.86,26378.0,75.6122,75.7502,75.6122,75.7305,26378.0
2023-06-23 10:05:00,76.86,76.87,76.73,76.82,12900.0,75.7305,75.7403,75.6024,75.6911,12900.0
2023-06-23 10:10:00,76.81,76.84,76.73,76.78,67988.0,75.6812,75.7108,75.6024,75.6517,67988.0
2023-06-23 10:15:00,76.79,76.85,76.76,76.82,13056.0,75.6615,75.7206,75.632,75.6911,13056.0
2023-06-23 10:20:00,76.83,76.86,76.75,76.86,45938.0,75.7009,75.7305,75.6221,75.7305,45938.0
2023-06-23 10:25:00,76.85,76.88,76.8,76.88,28513.0,75.7206,75.7502,75.6714,75.7502,28513.0
2023-06-23 10:30:00,76.89,76.92,76.8,76.85,20266.0,75.76,75.7896,75.6714,75.7206,20266.0
2023-06-23 10:35:00,76.84,76.91,76.81,76.91,21974.0,75.7108,75.7797,75.6812,75.7797,21974.0
2023-06-23 10:40:00,76.91,76.93,76.85,76.92,17403.0,75.7797,75.7995,75.7206,75.7896,17403.0
2023-06-23 10:45:00,76.93,76.97,76.89,76.92,23452.0,75.7995,75.8389,75.76,75.7896,23452.0
2023-06-23 10:50:00,76.92,77.0,76.89,76.91,51130.0,75.7896,75.8684,75.76,75.7797,51130.0
2023-06-23 10:55:00,76.89,77.0,76.85,76.97,21888.0,75.76,75.8684,75.7206,75.8389,21888.0
2023-06-23 11:00:00,76.99,77.09,76.97,77.07,24802.0,75.8586,75.9571,75.8389,75.9374,24802.0
2023-06-23 11:05:00,77.06,77.06,76.92,76.94,15860.0,75.9275,75.9275,75.7896,75.8093,15860.0
2023-06-23 11:10:00,76.93,76.94,76.86,76.89,15162.0,75.7995,75.8093,75.7305,75.76,15162.0
2023-06-23 11:15:00,76.89,76.91,76.83,76.86,12492.0,75.76,75.7797,75.7009,75.7305,12492.0
2023-06-23 11:20:00,76.86,76.9,76.82,76.82,22517.0,75.7305,75.7699,75.6911,75.6911,22517.0
2023-06-23 11:25:00,76.82,76.89,76.8,76.89,63903.0,75.6911,75.76,75.6714,75.76,63903.0
2023-06-23 11:30:00,76.9,76.92,76.87,76.9,23896.0,75.7699,75.7896,75.7403,75.7699,23896.0
2023-06-23 11:35:00,76.91,76.97,76.88,76.95,32285.0,75.7797,75.8389,75.7502,75.8192,32285.0
2023-06-23 11:40:00,76.95,76.99,76.94,76.98,17648.0,75.8192,75.8586,75.8093,75.8487,17648.0
2023-06-23 11:45:00,76.98,76.98,76.91,76.92,19531.0,75.8487,75.8487,75.7797,75.7896,19531.0
2023-06-23 11:50:00,76.92,76.93,76.83,76.84,8506.0,75.7896,75.7995,75.7009,75.7108,8506.0
2023-06-23 11:55:00,76.84,76.91,76.83,76.91,10448.0,75.7108,75.7797,75.7009,75.7797,10448.0
2023-06-23 12:00:00,76.92,76.95,76.86,76.87,28604.0,75.7896,75.8192,75.7305,75.7403,28604.0
2023-06-23 12:05:00,76.86,76.88,76.84,76.85,8361.0,75.7305,75.7502,75.7108,75.7206,8361.0
2023-06-23 12:10:00,76.84,76.87,76.8,76.87,19815.0,75.7108,75.7403,75.6714,75.7403,19815.0
2023-06-23 12:15:00,76.87,76.98,76.87,76.98,23438.0,75.7403,75.8487,75.7403,75.8487,23438.0
2023-06-23 12:20:00,76.98,77.02,76.96,77.02,19861.0,75.8487,75.8881,75.829,75.8881,19861.0
2023-06-23 12:25:00,77.03,77.07,77.02,77.07,14863.0,75.898,75.9374,75.8881,75.9374,14863.0
2023-06-23 12:30:00,77.07,77.13,77.04,77.05,29156.0,75.9374,75.9965,75.9078,75.9177,29156.0
2023-06-23 12:35:00,77.05,77.06,77.02,77.05,32635.0,75.9177,75.9275,75.8881,75.9177,32635.0
2023-06-23 12:40:00,77.05,77.1,77.01,77.06,16176.0,75.9177,75.967,75.8783,75.9275,16176.0
2023-06-23 12:45:00,77.06,77.11,77.05,77.1,27426.0,75.9275,75.9768,75.9177,75.967,27426.0
2023-06-23 12:50:00,77.1,77.11,77.03,77.03,46134.0,75.967,75.9768,75.898,75.898,46134.0
2023-06-23 12:55:00,77.03,77.08,77.0,77.08,16811.0,75.898,75.9473,75.8684,75.9473,16811.0
2023-06-23 13:00:00,77.08,77.08,76.99,77.0,16343.0,75.9473,75.9473,75.8586,75.8684,16343.0
2023-06-23 13:05:00,76.99,77.02,76.98,76.99,23745.0,75.8586,75.8881,75.8487,75.8586,23745.0
2023-06-23 13:10:00,76.99,77.01,76.95,76.98,14291.0,75.8586,75.8783,75.8192,75.8487,14291.0
2023-06-23 13:15:00,76.97,76.97,76.9,76.92,13032.0,75.8389,75.8389,75.7699,75.7896,13032.0
2023-06-23 13:20:00,76.92,76.98,76.92,76.98,24561.0,75.7896,75.8487,75.7896,75.8487,24561.0
2023-06-23 13:25:00,76.98,77.0,76.97,77.0,13519.0,75.8487,75.8684,75.8389,75.8684,13519.0
2023-06-23 13:30:00,77.01,77.06,77.01,77.04,19634.0,75.8783,75.9275,75.8783,75.9078,19634.0
2023-06-23 13:35:00,77.05,77.12,77.04,77.11,27503.0,75.9177,75.9867,75.9078,75.9768,27503.0
2023-06-23 13:40:00,77.12,77.12,77.05,77.05,9302.0,75.9867,75.9867,75.9177,75.9177,9302.0
2023-06-23 13:45:00,77.06,77.1,77.05,77.07,21461.0,75.9275,75.967,75.9177,75.9374,21461.0
2023-06-23 13:50:00,77.06,77.08,77.04,77.06,21566.0,75.9275,75.9473,75.9078,75.9275,21566.0
2023-06-23 13:55:00,77.06,77.06,77.01,77.02,14138.0,75.9275,75.9275,75.8783,75.8881,14138.0
2023-06-23 14:00:00,77.01,77.03,76.96,76.98,18072.0,75.8783,75.898,75.829,75.8487,18072.0
2023-06-23 14:05:00,76.97,76.97,76.88,76.88,20722.0,75.8389,75.8389,75.7502,75.7502,20722.0
2023-06-23 14:10:00,76.88,76.88,76.82,76.82,22097.0,75.7502,75.7502,75.6911,75.6911,22097.0
2023-06-23 14:15:00,76.82,76.84,76.8,76.83,16961.0,75.6911,75.7108,75.6714,75.7009,16961.0
2023-06-23 14:20:00,76.83,76.9,76.83,76.89,22202.0,75.7009,75.7699,75.7009,75.76,22202.0
2023-06-23 14:25:00,76.88,76.88,76.8,76.81,27349.0,75.7502,75.7502,75.6714,75.6812,27349.0
2023-06-23 14:30:00,76.8,76.81,76.76,76.77,18388.0,75.6714,75.6812,75.632,75.6418,18388.0
2023-06-23 14:35:00,76.76,76.76,76.69,76.72,22504.0,75.632,75.632,75.563,75.5925,22504.0
2023-06-23 14:40:00,76.71,76.71,76.63,76.65,21912.0,75.5827,75.5827,75.5039,75.5236,21912.0
2023-06-23 14:45:00,76.65,76.67,76.59,76.63,47740.0,75.5236,75.5433,75.4645,75.5039,47740.0
2023-06-23 14:50:00,76.62,76.67,76.57,76.58,23830.0,75.494,75.5433,75.4447,75.4546,23830.0
2023-06-23 14:55:00,76.57,76.64,76.56,76.58,33432.0,75.4447,75.5137,75.4349,75.4546,33432.0
2023-06-23 15:00:00,76.57,76.61,76.5,76.57,49117.0,75.4447,75.4842,75.3758,75.4447,49117.0
2023-06-23 15:05:00,76.56,76.62,76.56,76.6,15234.0,75.4349,75.494,75.4349,75.4743,15234.0
2023-06-23 15:10:00,76.6,76.64,76.59,76.61,27567.0,75.4743,75.5137,75.4645,75.4842,27567.0
2023-06-23 15:15:00,76.62,76.65,76.61,76.63,19212.0,75.494,75.5236,75.4842,75.5039,19212.0
2023-06-23 15:20:00,76.64,76.65,76.56,76.6,17098.0,75.5137,75.5236,75.4349,75.4743,17098.0
2023-06-23 15:25:00,76.61,76.65,76.61,76.62,21826.0,75.4842,75.5236,75.4842,75.494,21826.0
2023-06-23 15:30:00,76.63,76.7,76.63,76.68,34884.0,75.5039,75.5728,75.5039,75.5531,34884.0
2023-06-23 15:35:00,76.68,76.74,76.68,76.72,24903.0,75.5531,75.6122,75.5531,75.5925,24903.0
2023-06-23 15:40:00,76.72,76.78,76.67,76.77,51357.0,75.5925,75.6517,75.5433,75.6418,51357.0
2023-06-23 15:45:00,76.78,76.87,76.77,76.87,41368.0,75.6517,75.7403,75.6418,75.7403,41368.0
2023-06-23 15:50:00,76.87,76.95,76.85,76.86,88733.0,75.7403,75.8192,75.7206,75.7305,88733.0
2023-06-23 15:55:00,76.86,76.96,76.83,76.87,147409.0,75.7305,75.829,75.7009,75.7403,147409.0
2023-06-26 09:30:00,77.15,77.23,77.01,77.18,14097.0,76.0162,76.095,75.8783,76.0458,14097.0
2023-06-26 09:35:00,77.19,77.43,77.19,77.42,22643.0,76.0556,76.2921,76.0556,76.2823,22643.0
2023-06-26 09:40:00,77.46,77.62,77.43,77.62,22526.0,76.3217,76.4793,76.2921,76.4793,22526.0
2023-06-26 09:45:00,77.63,77.83,77.63,77.78,20792.0,76.4892,76.6862,76.4892,76.637,20792.0
2023-06-26 09:50:00,77.79,77.96,77.78,77.86,19096.0,76.6468,76.8143,76.637,76.7158,19096.0
2023-06-26 09:55:00,77.87,77.92,77.8,77.83,37424.0,76.7256,76.7749,76.6567,76.6862,37424.0
2023-06-26 10:00:00,77.81,77.82,77.6,77.63,11366.0,76.6665,76.6764,76.4596,76.4892,11366.0
2023-06-26 10:05:00,77.64,77.69,77.55,77.55,28101.0,76.499,76.5483,76.4103,76.4103,28101.0
2023-06-26 10:10:00,77.56,77.56,77.42,77.53,26652.0,76.4202,76.4202,76.2823,76.3906,26652.0
2023-06-26 10:15:00,77.53,77.61,77.49,77.5,12293.0,76.3906,76.4695,76.3512,76.3611,12293.0
2023-06-26 10:20:00,77.49,77.54,77.45,77.52,5588.0,76.3512,76.4005,76.3118,76.3808,5588.0
2023-06-26 10:25:00,77.52,77.52,77.43,77.44,18963.0,76.3808,76.3808,76.2921,76.302,18963.0
2023-06-26 10:30:00,77.43,77.43,77.28,77.29,14431.0,76.2921,76.2921,76.1443,76.1542,14431.0
2023-06-26 10:35:00,77.26,77.27,77.17,77.18,8696.0,76.1246,76.1345,76.0359,76.0458,8696.0
2023-06-26 10:40:00,77.17,77.29,77.1,77.29,12896.0,76.0359,76.1542,75.967,76.1542,12896.0
2023-06-26 10:45:00,77.26,77.43,77.26,77.42,10054.0,76.1246,76.2921,76.1246,76.2823,10054.0
2023-06-26 10:50:00,77.41,77.44,77.33,77.33,5521.0,76.2724,76.302,76.1936,76.1936,5521.0
2023-06-26 10:55:00,77.32,77.32,77.23,77.3,11647.0,76.1837,76.1837,76.095,76.164,11647.0
2023-06-26 11:00:00,77.32,77.32,77.2,77.2,4613.0,76.1837,76.1837,76.0655,76.0655,4613.0
2023-06-26 11:05:00,77.19,77.2,77.04,77.07,67251.0,76.0556,76.0655,75.9078,75.9374,67251.0
2023-06-26 11:10:00,77.07,77.1,77.03,77.09,17817.0,75.9374,75.967,75.898,75.9571,17817.0
2023-06-26 11:15:00,77.08,77.12,76.97,77.03,23379.0,75.9473,75.9867,75.8389,75.898,23379.0
2023-06-26 11:20:00,77.04,77.04,76.93,76.98,4726.0,75.9078,75.9078,75.7995,75.8487,4726.0
2023-06-26 11:25:00,76.95,77.06,76.95,77.03,14715.0,75.8192,75.9275,75.8192,75.898,14715.0
2023-06-26 11:30:00,77.03,77.16,77.03,77.12,12530.0,75.898,76.0261,75.898,75.9867,12530.0
2023-06-26 11:35:00,77.12,77.18,77.1,77.18,3507.0,75.9867,76.0458,75.967,76.0458,3507.0
2023-06-26 11:40:00,77.19,77.25,77.19,77.22,3694.0,76.0556,76.1148,76.0556,76.0852,3694.0
2023-06-26 11:45:00,77.21,77.32,77.21,77.29,22154.0,76.0753,76.1837,76.0753,76.1542,22154.0
2023-06-26 11:50:00,77.27,77.37,77.27,77.36,14451.0,76.1345,76.233,76.1345,76.2231,14451.0
2023-06-26 11:55:00,77.38,77.45,77.37,77.43,11555.0,76.2428,76.3118,76.233,76.2921,11555.0
2023-06-26 12:00:00,77.44,77.46,77.35,77.38,4442.0,76.302,76.3217,76.2133,76.2428,4442.0
2023-06-26 12:05:00,77.33,77.34,77.22,77.23,2889.0,76.1936,76.2034,76.0852,76.095,2889.0
2023-06-26 12:10:00,77.22,77.27,77.15,77.27,6453.0,76.0852,76.1345,76.0162,76.1345,6453.0
2023-06-26 12:15:00,77.27,77.34,77.25,77.27,6688.0,76.1345,76.2034,76.1148,76.1345,6688.0
2023-06-26 12:20:00,77.26,77.33,77.23,77.3,3058.0,76.1246,76.1936,76.095,76.164,3058.0
2023-06-26 12:25:00,77.28,77.28,77.24,77.26,4700.0,76.1443,76.1443,76.1049,76.1246,4700.0
2023-06-26 12:30:00,77.26,77.26,77.16,77.16,3608.0,76.1246,76.1246,76.0261,76.0261,3608.0
2023-06-26 12:35:00,77.15,77.2,77.09,77.11,4600.0,76.0162,76.0655,75.9571,75.9768,4600.0
2023-06-26 12:40:00,77.1,77.12,77.03,77.03,6801.0,75.967,75.9867,75.898,75.898,6801.0
2023-06-26 12:45:00,77.02,77.1,77.01,77.09,5159.0,75.8881,75.967,75.8783,75.9571,5159.0
2023-06-26 12:50:00,77.11,77.21,77.11,77.21,5233.0,75.9768,76.0753,75.9768,76.0753,5233.0
2023-06-26 12:55:00,77.19,77.28,77.19,77.28,9743.0,76.0556,76.1443,76.0556,76.1443,9743.0
2023-06-26 13:00:00,77.32,77.36,77.32,77.34,14151.0,76.1837,76.2231,76.1837,76.2034,14151.0
2023-06-26 13:05:00,77.34,77.41,77.34,77.36,5407.0,76.2034,76.2724,76.2034,76.2231,5407.0
2023-06-26 13:10:00,77.36,77.4,77.33,77.4,8389.0,76.2231,76.2625,76.1936,76.2625,8389.0
2023-06-26 13:15:00,77.4,77.45,77.4,77.44,4380.0,76.2625,76.3118,76.2625,76.302,4380.0
2023-06-26 13:20:00,77.44,77.5,77.43,77.44,5033.0,76.302,76.3611,76.2921,76.302,5033.0
2023-06-26 13:25:00,77.43,77.5,77.39,77.5,7223.0,76.2921,76.3611,76.2527,76.3611,7223.0
2023-06-26 13:30:00,77.5,77.5,77.44,77.45,2943.0,76.3611,76.3611,76.302,76.3118,2943.0
2023-06-26 13:35:00,77.44,77.51,77.4,77.51,2210.0,76.302,76.3709,76.2625,76.3709,2210.0
2023-06-26 13:40:00,77.53,77.58,77.53,77.56,3512.0,76.3906,76.4399,76.3906,76.4202,3512.0
2023-06-26 13:45:00,77.57,77.63,77.57,77.59,10635.0,76.4301,76.4892,76.4301,76.4498,10635.0
2023-06-26 13:50:00,77.58,77.58,77.48,77.49,5274.0,76.4399,76.4399,76.3414,76.3512,5274.0
2023-06-26 13:55:00,77.49,77.54,77.47,77.5,9237.0,76.3512,76.4005,76.3315,76.3611,9237.0
2023-06-26 14:00:00,77.48,77.54,77.47,77.53,23382.0,76.3414,76.4005,76.3315,76.3906,23382.0
2023-06-26 14:05:00,77.5,77.5,77.43,77.47,9252.0,76.3611,76.3611,76.2921,76.3315,9252.0
2023-06-26 14:10:00,77.46,77.5,77.45,77.49,7990.0,76.3217,76.3611,76.3118,76.3512,7990.0
2023-06-26 14:15:00,77.49,77.49,77.44,77.44,2677.0,76.3512,76.3512,76.302,76.302,2677.0
2023-06-26 14:20:00,77.43,77.46,77.43,77.44,1400.0,76.2921,76.3217,76.2921,76.302,1400.0
2023-06-26 14:25:00,77.44,77.55,77.44,77.55,8574.0,76.302,76.4103,76.302,76.4103,8574.0
2023-06-26 14:30:00,77.54,77.6,77.54,77.6,3616.0,76.4005,76.4596,76.4005,76.4596,3616.0
2023-06-26 14:35:00,77.6,77.67,77.59,77.66,4088.0,76.4596,76.5286,76.4498,76.5187,4088.0
2023-06-26 14:40:00,77.67,77.68,77.61,77.61,5111.0,76.5286,76.5384,76.4695,76.4695,5111.0
2023-06-26 14:45:00,77.62,77.68,77.61,77.67,3400.0,76.4793,76.5384,76.4695,76.5286,3400.0
2023-06-26 14:50:00,77.68,77.68,77.6,77.62,3393.0,76.5384,76.5384,76.4596,76.4793,3393.0
2023-06-26 14:55:00,77.63,77.67,77.62,77.67,7960.0,76.4892,76.5286,76.4793,76.5286,7960.0
2023-06-26 15:00:00,77.68,77.72,77.67,77.7,5727.0,76.5384,76.5778,76.5286,76.5581,5727.0
2023-06-26 15:05:00,77.7,77.71,77.66,77.67,3039.0,76.5581,76.568,76.5187,76.5286,3039.0
2023-06-26 15:10:00,77.67,77.68,77.64,77.66,7579.0,76.5286,76.5384,76.499,76.5187,7579.0
2023-06-26 15:15:00,77.65,77.67,77.62,77.66,11711.0,76.5089,76.5286,76.4793,76.5187,11711.0
2023-06-26 15:20:00,77.65,77.67,77.6,77.64,27425.0,76.5089,76.5286,76.4596,76.499,27425.0
2023-06-26 15:25:00,77.64,77.7,77.64,77.65,17385.0,76.499,76.5581,76.499,76.5089,17385.0
2023-06-26 15:30:00,77.66,77.73,77.64,77.72,13926.0,76.5187,76.5877,76.499,76.5778,13926.0
2023-06-26 15:35:00,77.71,77.71,77.66,77.7,20953.0,76.568,76.568,76.5187,76.5581,20953.0
2023-06-26 15:40:00,77.69,77.7,77.64,77.64,96068.0,76.5483,76.5581,76.499,76.499,96068.0
2023-06-26 15:45:00,77.63,77.63,77.49,77.56,36876.0,76.4892,76.4892,76.3512,76.4202,36876.0
2023-06-26 15:50:00,77.55,77.55,77.39,77.42,55103.0,76.4103,76.4103,76.2527,76.2823,55103.0
2023-06-26 15:55:00,77.42,77.43,77.31,77.34,118749.0,76.2823,76.2921,76.1739,76.2034,118749.0
2023-06-27 09:30:00,77.65,77.89,77.52,77.87,26340.0,76.5089,76.7453,76.3808,76.7256,26340.0
2023-06-27 09:35:00,77.87,78.11,77.77,78.02,42353.0,76.7256,76.9621,76.6271,76.8734,42353.0
2023-06-27 09:40:00,78.06,78.23,77.98,78.15,71020.0,76.9128,77.0804,76.834,77.0015,71020.0
2023-06-27 09:45:00,78.13,78.17,77.93,77.96,41307.0,76.9818,77.0212,76.7848,76.8143,41307.0
2023-06-27 09:50:00,77.96,78.22,77.93,78.03,18998.0,76.8143,77.0705,76.7848,76.8833,18998.0
2023-06-27 09:55:00,78.02,78.18,77.98,78.18,50728.0,76.8734,77.0311,76.834,77.0311,50728.0
2023-06-27 10:00:00,78.19,78.37,78.12,78.35,156650.0,77.0409,77.2183,76.972,77.1986,156650.0
2023-06-27 10:05:00,78.37,78.48,78.3,78.33,55810.0,77.2183,77.3267,77.1493,77.1789,55810.0
2023-06-27 10:10:00,78.31,78.57,78.24,78.56,45347.0,77.1592,77.4154,77.0902,77.4055,45347.0
2023-06-27 10:15:00,78.56,78.72,78.55,78.67,66797.0,77.4055,77.5631,77.3956,77.5139,66797.0
2023-06-27 10:20:00,78.66,78.76,78.62,78.65,46115.0,77.504,77.6026,77.4646,77.4942,46115.0
2023-06-27 10:25:00,78.67,78.75,78.62,78.75,20976.0,77.5139,77.5927,77.4646,77.5927,20976.0
2023-06-27 10:30:00,78.76,78.89,78.75,78.81,22554.0,77.6026,77.7307,77.5927,77.6518,22554.0
2023-06-27 10:35:00,78.82,78.94,78.8,78.92,10226.0,77.6617,77.7799,77.642,77.7602,10226.0
2023-06-27 10:40:00,78.94,79.0,78.88,78.98,14483.0,77.7799,77.839,77.7208,77.8193,14483.0
2023-06-27 10:45:00,79.0,79.13,78.99,79.05,95489.0,77.839,77.9671,77.8292,77.8883,95489.0
2023-06-27 10:50:00,79.04,79.13,79.04,79.11,92836.0,77.8784,77.9671,77.8784,77.9474,92836.0
2023-06-27 10:55:00,79.12,79.2,79.1,79.17,45914.0,77.9573,78.0361,77.9376,78.0065,45914.0
2023-06-27 11:00:00,79.18,79.29,79.18,79.19,26279.0,78.0164,78.1248,78.0164,78.0262,26279.0
2023-06-27 11:05:00,79.2,79.26,79.18,79.18,11650.0,78.0361,78.0952,78.0164,78.0164,11650.0
2023-06-27 11:10:00,79.19,79.28,79.07,79.27,60598.0,78.0262,78.1149,77.908,78.1051,60598.0
2023-06-27 11:15:00,79.27,79.28,79.21,79.24,19190.0,78.1051,78.1149,78.0459,78.0755,19190.0
2023-06-27 11:20:00,79.24,79.24,79.15,79.16,365539.0,78.0755,78.0755,77.9868,77.9967,365539.0
2023-06-27 11:25:00,79.16,79.19,79.1,79.15,92264.0,77.9967,78.0262,77.9376,77.9868,92264.0
2023-06-27 11:30:00,79.15,79.18,79.14,79.16,57233.0,77.9868,78.0164,77.977,77.9967,57233.0
2023-06-27 11:35:00,79.16,79.19,79.11,79.17,370873.0,77.9967,78.0262,77.9474,78.0065,370873.0
2023-06-27 11:40:00,79.17,79.17,79.07,79.09,101091.0,78.0065,78.0065,77.908,77.9277,101091.0
2023-06-27 11:45:00,79.09,79.11,79.03,79.08,120029.0,77.9277,77.9474,77.8686,77.9179,120029.0
2023-06-27 11:50:00,79.08,79.21,79.07,79.21,54993.0,77.9179,78.0459,77.908,78.0459,54993.0
2023-06-27 11:55:00,79.23,79.26,79.21,79.23,23343.0,78.0657,78.0952,78.0459,78.0657,23343.0
2023-06-27 12:00:00,79.22,79.26,79.21,79.24,21597.0,78.0558,78.0952,78.0459,78.0755,21597.0
2023-06-27 12:05:00,79.26,79.3,79.23,79.3,19887.0,78.0952,78.1346,78.0657,78.1346,19887.0
2023-06-27 12:10:00,79.3,79.38,79.27,79.37,16598.0,78.1346,78.2135,78.1051,78.2036,16598.0
2023-06-27 12:15:00,79.36,79.39,79.36,79.37,7949.0,78.1937,78.2233,78.1937,78.2036,7949.0
2023-06-27 12:20:00,79.38,79.41,79.36,79.38,8056.0,78.2135,78.243,78.1937,78.2135,8056.0
2023-06-27 12:25:00,79.39,79.46,79.38,79.45,19535.0,78.2233,78.2923,78.2135,78.2824,19535.0
2023-06-27 12:30:00,79.47,79.52,79.47,79.52,11724.0,78.3021,78.3514,78.3021,78.3514,11724.0
2023-06-27 12:35:00,79.51,79.58,79.49,79.55,20622.0,78.3415,78.4105,78.3218,78.381,20622.0
2023-06-27 12:40:00,79.55,79.55,79.5,79.51,34296.0,78.381,78.381,78.3317,78.3415,34296.0
2023-06-27 12:45:00,79.52,79.56,79.47,79.55,51698.0,78.3514,78.3908,78.3021,78.381,51698.0
2023-06-27 12:50:00,79.56,79.57,79.51,79.53,25047.0,78.3908,78.4007,78.3415,78.3612,25047.0
2023-06-27 12:55:00,79.53,79.54,79.47,79.51,50816.0,78.3612,78.3711,78.3021,78.3415,50816.0
2023-06-27 13:00:00,79.51,79.52,79.46,79.5,20464.0,78.3415,78.3514,78.2923,78.3317,20464.0
2023-06-27 13:05:00,79.51,79.51,79.44,79.45,19158.0,78.3415,78.3415,78.2726,78.2824,19158.0
2023-06-27 13:10:00,79.45,79.53,79.43,79.52,17200.0,78.2824,78.3612,78.2627,78.3514,17200.0
2023-06-27 13:15:00,79.52,79.59,79.5,79.59,25718.0,78.3514,78.4204,78.3317,78.4204,25718.0
2023-06-27 13:20:00,79.59,79.67,79.59,79.67,21036.0,78.4204,78.4992,78.4204,78.4992,21036.0
2023-06-27 13:25:00,79.67,79.68,79.59,79.61,20366.0,78.4992,78.509,78.4204,78.4401,20366.0
2023-06-27 13:30:00,79.62,79.66,79.62,79.63,14413.0,78.4499,78.4893,78.4499,78.4598,14413.0
2023-06-27 13:35:00,79.64,79.7,79.58,79.58,37213.0,78.4696,78.5287,78.4105,78.4105,37213.0
2023-06-27 13:40:00,79.58,79.66,79.58,79.64,19176.0,78.4105,78.4893,78.4105,78.4696,19176.0
2023-06-27 13:45:00,79.65,79.65,79.57,79.63,21399.0,78.4795,78.4795,78.4007,78.4598,21399.0
2023-06-27 13:50:00,79.63,79.68,79.62,79.66,12019.0,78.4598,78.509,78.4499,78.4893,12019.0
2023-06-27 13:55:00,79.65,79.65,79.53,79.57,21214.0,78.4795,78.4795,78.3612,78.4007,21214.0
2023-06-27 14:00:00,79.57,79.59,79.54,79.58,15895.0,78.4007,78.4204,78.3711,78.4105,15895.0
2023-06-27 14:05:00,79.58,79.61,79.54,79.58,25230.0,78.4105,78.4401,78.3711,78.4105,25230.0
2023-06-27 14:10:00,79.58,79.59,79.51,79.52,61387.0,78.4105,78.4204,78.3415,78.3514,61387.0
2023-06-27 14:15:00,79.51,79.6,79.5,79.59,19782.0,78.3415,78.4302,78.3317,78.4204,19782.0
2023-06-27 14:20:00,79.59,79.6,79.56,79.56,18617.0,78.4204,78.4302,78.3908,78.3908,18617.0
2023-06-27 14:25:00,79.57,79.63,79.55,79.61,23902.0,78.4007,78.4598,78.381,78.4401,23902.0
2023-06-27 14:30:00,79.61,79.66,79.6,79.6,18662.0,78.4401,78.4893,78.4302,78.4302,18662.0
2023-06-27 14:35:00,79.61,79.63,79.59,79.62,25584.0,78.4401,78.4598,78.4204,78.4499,25584.0
2023-06-27 14:40:00,79.62,79.62,79.56,79.6,19581.0,78.4499,78.4499,78.3908,78.4302,19581.0
2023-06-27 14:45:00,79.59,79.66,79.59,79.66,19778.0,78.4204,78.4893,78.4204,78.4893,19778.0
2023-06-27 14:50:00,79.66,79.67,79.54,79.54,24525.0,78.4893,78.4992,78.3711,78.3711,24525.0
2023-06-27 14:55:00,79.55,79.59,79.53,79.56,29279.0,78.381,78.4204,78.3612,78.3908,29279.0
2023-06-27 15:00:00,79.56,79.63,79.56,79.59,20221.0,78.3908,78.4598,78.3908,78.4204,20221.0
2023-06-27 15:05:00,79.59,79.63,79.58,79.61,97749.0,78.4204,78.4598,78.4105,78.4401,97749.0
2023-06-27 15:10:00,79.61,79.62,79.54,79.6,35890.0,78.4401,78.4499,78.3711,78.4302,35890.0
2023-06-27 15:15:00,79.61,79.64,79.59,79.61,35439.0,78.4401,78.4696,78.4204,78.4401,35439.0
2023-06-27 15:20:00,79.63,79.64,79.58,79.64,35426.0,78.4598,78.4696,78.4105,78.4696,35426.0
2023-06-27 15:25:00,79.65,79.7,79.63,79.67,41630.0,78.4795,78.5287,78.4598,78.4992,41630.0
2023-06-27 15:30:00,79.67,79.67,79.55,79.56,53663.0,78.4992,78.4992,78.381,78.3908,53663.0
2023-06-27 15:35:00,79.56,79.57,79.49,79.57,57537.0,78.3908,78.4007,78.3218,78.4007,57537.0
2023-06-27 15:40:00,79.57,79.67,79.57,79.66,63996.0,78.4007,78.4992,78.4007,78.4893,63996.0
2023-06-27 15:45:00,79.66,79.74,79.66,79.7,164310.0,78.4893,78.5682,78.4893,78.5287,164310.0
2023-06-27 15:50:00,79.69,79.7,79.59,79.64,187625.0,78.5189,78.5287,78.4204,78.4696,187625.0
2023-06-27 15:55:00,79.64,79.67,79.54,79.55,275911.0,78.4696,78.4992,78.3711,78.381,275911.0
2023-06-28 09:30:00,79.37,79.5,79.21,79.36,27542.0,78.2036,78.3317,78.0459,78.1937,27542.0
2023-06-28 09:35:00,79.36,79.67,79.28,79.65,20283.0,78.1937,78.4992,78.1149,78.4795,20283.0
2023-06-28 09:40:00,79.67,79.77,79.53,79.69,34604.0,78.4992,78.5977,78.3612,78.5189,34604.0
2023-06-28 09:45:00,79.69,79.78,79.58,79.58,27374.0,78.5189,78.6076,78.4105,78.4105,27374.0
2023-06-28 09:50:00,79.55,79.72,79.44,79.7,23588.0,78.381,78.5485,78.2726,78.5287,23588.0
2023-06-28 09:55:00,79.7,79.85,79.64,79.85,21259.0,78.5287,78.6765,78.4696,78.6765,21259.0
2023-06-28 10:00:00,79.86,79.87,79.8,79.87,12094.0,78.6864,78.6962,78.6273,78.6962,12094.0
2023-06-28 10:05:00,79.85,79.93,79.76,79.81,11487.0,78.6765,78.7554,78.5879,78.6371,11487.0
2023-06-28 10:10:00,79.79,79.79,79.62,79.63,9499.0,78.6174,78.6174,78.4499,78.4598,9499.0
2023-06-28 10:15:00,79.67,79.74,79.6,79.73,8900.0,78.4992,78.5682,78.4302,78.5583,8900.0
2023-06-28 10:20:00,79.73,79.77,79.46,79.48,13549.0,78.5583,78.5977,78.2923,78.312,13549.0
2023-06-28 10:25:00,79.5,79.57,79.41,79.57,56762.0,78.3317,78.4007,78.243,78.4007,56762.0
2023-06-28 10:30:00,79.58,79.67,79.57,79.57,11874.0,78.4105,78.4992,78.4007,78.4007,11874.0
2023-06-28 10:35:00,79.58,79.77,79.57,79.75,87650.0,78.4105,78.5977,78.4007,78.578,87650.0
2023-06-28 10:40:00,79.75,79.84,79.74,79.74,40625.0,78.578,78.6667,78.5682,78.5682,40625.0
2023-06-28 10:45:00,79.71,79.73,79.59,79.62,12090.0,78.5386,78.5583,78.4204,78.4499,12090.0
2023-06-28 10:50:00,79.63,79.64,79.55,79.6,9138.0,78.4598,78.4696,78.381,78.4302,9138.0
2023-06-28 10:55:00,79.59,79.59,79.51,79.57,11142.0,78.4204,78.4204,78.3415,78.4007,11142.0
2023-06-28 11:00:00,79.57,79.57,79.44,79.48,9829.0,78.4007,78.4007,78.2726,78.312,9829.0
2023-06-28 11:05:00,79.48,79.55,79.45,79.55,33903.0,78.312,78.381,78.2824,78.381,33903.0
2023-06-28 11:10:00,79.55,79.61,79.4,79.46,9483.0,78.381,78.4401,78.2332,78.2923,9483.0
2023-06-28 11:15:00,79.45,79.56,79.43,79.55,7450.0,78.2824,78.3908,78.2627,78.381,7450.0
2023-06-28 11:20:00,79.54,79.54,79.39,79.39,8833.0,78.3711,78.3711,78.2233,78.2233,8833.0
2023-06-28 11:25:00,79.35,79.4,79.32,79.37,13506.0,78.1839,78.2332,78.1543,78.2036,13506.0
2023-06-28 11:30:00,79.38,79.45,79.34,79.43,7500.0,78.2135,78.2824,78.174,78.2627,7500.0
2023-06-28 11:35:00,79.43,79.48,79.39,79.43,5218.0,78.2627,78.312,78.2233,78.2627,5218.0
2023-06-28 11:40:00,79.44,79.45,79.39,79.44,7536.0,78.2726,78.2824,78.2233,78.2726,7536.0
2023-06-28 11:45:00,79.44,79.45,79.39,79.39,5372.0,78.2726,78.2824,78.2233,78.2233,5372.0
2023-06-28 11:50:00,79.39,79.4,79.32,79.32,7871.0,78.2233,78.2332,78.1543,78.1543,7871.0
2023-06-28 11:55:00,79.32,79.37,79.32,79.36,52859.0,78.1543,78.2036,78.1543,78.1937,52859.0
2023-06-28 12:00:00,79.35,79.35,79.28,79.3,8028.0,78.1839,78.1839,78.1149,78.1346,8028.0
2023-06-28 12:05:00,79.32,79.39,79.31,79.38,7009.0,78.1543,78.2233,78.1445,78.2135,7009.0
2023-06-28 12:10:00,79.39,79.46,79.38,79.45,9136.0,78.2233,78.2923,78.2135,78.2824,9136.0
2023-06-28 12:15:00,79.45,79.52,79.45,79.47,11733.0,78.2824,78.3514,78.2824,78.3021,11733.0
2023-06-28 12:20:00,79.46,79.49,79.43,79.45,5693.0,78.2923,78.3218,78.2627,78.2824,5693.0
2023-06-28 12:25:00,79.44,79.44,79.32,79.36,13795.0,78.2726,78.2726,78.1543,78.1937,13795.0
2023-06-28 12:30:00,79.36,79.37,79.3,79.35,24010.0,78.1937,78.2036,78.1346,78.1839,24010.0
2023-06-28 12:35:00,79.36,79.41,79.34,79.36,35084.0,78.1937,78.243,78.174,78.1937,35084.0
2023-06-28 12:40:00,79.36,79.41,79.21,79.23,46216.0,78.1937,78.243,78.0459,78.0657,46216.0
2023-06-28 12:45:00,79.22,79.28,79.19,79.19,14780.0,78.0558,78.1149,78.0262,78.0262,14780.0
2023-06-28 12:50:00,79.18,79.2,79.06,79.1,31544.0,78.0164,78.0361,77.8982,77.9376,31544.0
2023-06-28 12:55:00,79.09,79.19,79.07,79.17,10924.0,77.9277,78.0262,77.908,78.0065,10924.0
2023-06-28 13:00:00,79.17,79.19,79.1,79.16,13615.0,78.0065,78.0262,77.9376,77.9967,13615.0
2023-06-28 13:05:00,79.16,79.24,79.16,79.2,8099.0,77.9967,78.0755,77.9967,78.0361,8099.0
2023-06-28 13:10:00,79.19,79.22,79.15,79.22,7365.0,78.0262,78.0558,77.9868,78.0558,7365.0
2023-06-28 13:15:00,79.21,79.28,79.2,79.28,5650.0,78.0459,78.1149,78.0361,78.1149,5650.0
2023-06-28 13:20:00,79.28,79.35,79.28,79.35,4036.0,78.1149,78.1839,78.1149,78.1839,4036.0
2023-06-28 13:25:00,79.36,79.41,79.33,79.4,10046.0,78.1937,78.243,78.1642,78.2332,10046.0
2023-06-28 13:30:00,79.4,79.42,79.27,79.27,19507.0,78.2332,78.2529,78.1051,78.1051,19507.0
2023-06-28 13:35:00,79.27,79.36,79.27,79.36,14130.0,78.1051,78.1937,78.1051,78.1937,14130.0
2023-06-28 13:40:00,79.35,79.38,79.3,79.31,7158.0,78.1839,78.2135,78.1346,78.1445,7158.0
2023-06-28 13:45:00,79.3,79.32,79.28,79.29,3100.0,78.1346,78.1543,78.1149,78.1248,3100.0
2023-06-28 13:50:00,79.29,79.3,79.26,79.3,5689.0,78.1248,78.1346,78.0952,78.1346,5689.0
2023-06-28 13:55:00,79.29,79.31,79.23,79.27,6786.0,78.1248,78.1445,78.0657,78.1051,6786.0
2023-06-28 14:00:00,79.28,79.32,79.26,79.28,7189.0,78.1149,78.1543,78.0952,78.1149,7189.0
2023-06-28 14:05:00,79.28,79.33,79.25,79.31,14239.0,78.1149,78.1642,78.0854,78.1445,14239.0
2023-06-28 14:10:00,79.32,79.35,79.31,79.33,6346.0,78.1543,78.1839,78.1445,78.1642,6346.0
2023-06-28 14:15:00,79.32,79.34,79.29,79.34,9582.0,78.1543,78.174,78.1248,78.174,9582.0
2023-06-28 14:20:00,79.34,79.36,79.32,79.33,6077.0,78.174,78.1937,78.1543,78.1642,6077.0
2023-06-28 14:25:00,79.35,79.38,79.32,79.36,8350.0,78.1839,78.2135,78.1543,78.1937,8350.0
2023-06-28 14:30:00,79.36,79.38,79.31,79.35,12380.0,78.1937,78.2135,78.1445,78.1839,12380.0
2023-06-28 14:35:00,79.35,79.36,79.24,79.25,11821.0,78.1839,78.1937,78.0755,78.0854,11821.0
2023-06-28 14:40:00,79.23,79.28,79.21,79.26,5859.0,78.0657,78.1149,78.0459,78.0952,5859.0
2023-06-28 14:45:00,79.25,79.25,79.2,79.21,8389.0,78.0854,78.0854,78.0361,78.0459,8389.0
2023-06-28 14:50:00,79.2,79.21,79.15,79.2,5850.0,78.0361,78.0459,77.9868,78.0361,5850.0
2023-06-28 14:55:00,79.2,79.21,79.15,79.21,58699.0,78.0361,78.0459,77.9868,78.0459,58699.0
2023-06-28 15:00:00,79.22,79.26,79.18,79.2,13495.0,78.0558,78.0952,78.0164,78.0361,13495.0
2023-06-28 15:05:00,79.2,79.2,79.1,79.2,35754.0,78.0361,78.0361,77.9376,78.0361,35754.0
2023-06-28 15:10:00,79.2,79.27,79.2,79.23,17170.0,78.0361,78.1051,78.0361,78.0657,17170.0
2023-06-28 15:15:00,79.24,79.28,79.22,79.28,15542.0,78.0755,78.1149,78.0558,78.1149,15542.0
2023-06-28 15:20:00,79.29,79.31,79.28,79.31,11406.0,78.1248,78.1445,78.1149,78.1445,11406.0
2023-06-28 15:25:00,79.31,79.33,79.22,79.25,14620.0,78.1445,78.1642,78.0558,78.0854,14620.0
2023-06-28 15:30:00,79.25,79.27,79.22,79.24,23221.0,78.0854,78.1051,78.0558,78.0755,23221.0
2023-06-28 15:35:00,79.24,79.24,79.17,79.19,44472.0,78.0755,78.0755,78.0065,78.0262,44472.0
2023-06-28 15:40:00,79.19,79.25,79.19,79.2,56063.0,78.0262,78.0854,78.0262,78.0361,56063.0
2023-06-28 15:45:00,79.19,79.25,79.18,79.22,26888.0,78.0262,78.0854,78.0164,78.0558,26888.0
2023-06-28 15:50:00,79.21,79.24,79.17,79.19,69155.0,78.0459,78.0755,78.0065,78.0262,69155.0
2023-06-28 15:55:00,79.19,79.28,79.17,79.28,195355.0,78.0262,78.1149,78.0065,78.1149,195355.0
2023-06-29 09:30:00,79.26,79.26,78.93,79.05,73886.0,78.0952,78.0952,77.7701,77.8883,73886.0
2023-06-29 09:35:00,79.12,79.45,79.02,79.44,42948.0,77.9573,78.2824,77.8587,78.2726,42948.0
2023-06-29 09:40:00,79.44,79.47,79.17,79.21,48229.0,78.2726,78.3021,78.0065,78.0459,48229.0
2023-06-29 09:45:00,79.2,79.23,79.03,79.21,44030.0,78.0361,78.0657,77.8686,78.0459,44030.0
2023-06-29 09:50:00,79.25,79.5,79.23,79.5,41162.0,78.0854,78.3317,78.0657,78.3317,41162.0
2023-06-29 09:55:00,79.51,79.53,79.41,79.42,47024.0,78.3415,78.3612,78.243,78.2529,47024.0
2023-06-29 10:00:00,79.45,79.45,79.26,79.4,114989.0,78.2824,78.2824,78.0952,78.2332,114989.0
2023-06-29 10:05:00,79.41,79.47,79.22,79.32,40444.0,78.243,78.3021,78.0558,78.1543,40444.0
2023-06-29 10:10:00,79.31,79.49,79.3,79.49,65756.0,78.1445,78.3218,78.1346,78.3218,65756.0
2023-06-29 10:15:00,79.48,79.55,79.45,79.45,41264.0,78.312,78.381,78.2824,78.2824,41264.0
2023-06-29 10:20:00,79.46,79.55,79.33,79.33,27525.0,78.2923,78.381,78.1642,78.1642,27525.0
2023-06-29 10:25:00,79.32,79.4,79.3,79.37,17896.0,78.1543,78.2332,78.1346,78.2036,17896.0
2023-06-29 10:30:00,79.38,79.42,79.28,79.41,23674.0,78.2135,78.2529,78.1149,78.243,23674.0
2023-06-29 10:35:00,79.42,79.46,79.27,79.27,25973.0,78.2529,78.2923,78.1051,78.1051,25973.0
2023-06-29 10:40:00,79.26,79.38,79.24,79.28,32929.0,78.0952,78.2135,78.0755,78.1149,32929.0
2023-06-29 10:45:00,79.29,79.31,79.13,79.22,39870.0,78.1248,78.1445,77.9671,78.0558,39870.0
2023-06-29 10:50:00,79.22,79.27,79.11,79.13,19512.0,78.0558,78.1051,77.9474,77.9671,19512.0
2023-06-29 10:55:00,79.15,79.28,79.1,79.19,39272.0,77.9868,78.1149,77.9376,78.0262,39272.0
2023-06-29 11:00:00,79.19,79.28,79.17,79.28,16558.0,78.0262,78.1149,78.0065,78.1149,16558.0
2023-06-29 11:05:00,79.27,79.34,79.25,79.29,31918.0,78.1051,78.174,78.0854,78.1248,31918.0
2023-06-29 11:10:00,79.29,79.34,79.26,79.34,29970.0,78.1248,78.174,78.0952,78.174,29970.0
2023-06-29 11:15:00,79.34,79.41,79.2,79.23,26356.0,78.174,78.243,78.0361,78.0657,26356.0
2023-06-29 11:20:00,79.23,79.26,79.16,79.22,21266.0,78.0657,78.0952,77.9967,78.0558,21266.0
2023-06-29 11:25:00,79.22,79.27,79.16,79.25,20242.0,78.0558,78.1051,77.9967,78.0854,20242.0
2023-06-29 11:30:00,79.25,79.3,79.21,79.22,20288.0,78.0854,78.1346,78.0459,78.0558,20288.0
2023-06-29 11:35:00,79.24,79.24,79.19,79.23,13456.0,78.0755,78.0755,78.0262,78.0657,13456.0
2023-06-29 11:40:00,79.23,79.33,79.22,79.26,28516.0,78.0657,78.1642,78.0558,78.0952,28516.0
2023-06-29 11:45:00,79.27,79.32,79.26,79.31,20264.0,78.1051,78.1543,78.0952,78.1445,20264.0
2023-06-29 11:50:00,79.31,79.39,79.31,79.38,20460.0,78.1445,78.2233,78.1445,78.2135,20460.0
2023-06-29 11:55:00,79.39,79.4,79.26,79.3,14481.0,78.2233,78.2332,78.0952,78.1346,14481.0
2023-06-29 12:00:00,79.3,79.34,79.27,79.3,18476.0,78.1346,78.174,78.1051,78.1346,18476.0
2023-06-29 12:05:00,79.3,79.34,79.28,79.34,10719.0,78.1346,78.174,78.1149,78.174,10719.0
2023-06-29 12:10:00,79.33,79.36,79.32,79.36,25429.0,78.1642,78.1937,78.1543,78.1937,25429.0
2023-06-29 12:15:00,79.35,79.43,79.34,79.42,11865.0,78.1839,78.2627,78.174,78.2529,11865.0
2023-06-29 12:20:00,79.43,79.53,79.43,79.5,12375.0,78.2627,78.3612,78.2627,78.3317,12375.0
2023-06-29 12:25:00,79.52,79.52,79.46,79.49,19515.0,78.3514,78.3514,78.2923,78.3218,19515.0
2023-06-29 12:30:00,79.49,79.52,79.48,79.52,10884.0,78.3218,78.3514,78.312,78.3514,10884.0
2023-06-29 12:35:00,79.52,79.6,79.52,79.58,25174.0,78.3514,78.4302,78.3514,78.4105,25174.0
2023-06-29 12:40:00,79.57,79.57,79.5,79.53,8247.0,78.4007,78.4007,78.3317,78.3612,8247.0
2023-06-29 12:45:00,79.53,79.58,79.51,79.56,14691.0,78.3612,78.4105,78.3415,78.3908,14691.0
2023-06-29 12:50:00,79.57,79.59,79.55,79.57,12988.0,78.4007,78.4204,78.381,78.4007,12988.0
2023-06-29 12:55:00,79.57,79.58,79.46,79.5,11793.0,78.4007,78.4105,78.2923,78.3317,11793.0
2023-06-29 13:00:00,79.5,79.51,79.45,79.46,11850.0,78.3317,78.3415,78.2824,78.2923,11850.0
2023-06-29 13:05:00,79.45,79.5,79.36,79.5,31611.0,78.2824,78.3317,78.1937,78.3317,31611.0
2023-06-29 13:10:00,79.5,79.5,79.44,79.49,12980.0,78.3317,78.3317,78.2726,78.3218,12980.0
2023-06-29 13:15:00,79.49,79.6,79.49,79.59,25475.0,78.3218,78.4302,78.3218,78.4204,25475.0
2023-06-29 13:20:00,79.59,79.62,79.57,79.6,52349.0,78.4204,78.4499,78.4007,78.4302,52349.0
2023-06-29 13:25:00,79.59,79.62,79.58,79.62,13366.0,78.4204,78.4499,78.4105,78.4499,13366.0
2023-06-29 13:30:00,79.61,79.64,79.6,79.61,31327.0,78.4401,78.4696,78.4302,78.4401,31327.0
2023-06-29 13:35:00,79.62,79.64,79.57,79.64,11175.0,78.4499,78.4696,78.4007,78.4696,11175.0
2023-06-29 13:40:00,79.65,79.66,79.59,79.61,9120.0,78.4795,78.4893,78.4204,78.4401,9120.0
2023-06-29 13:45:00,79.61,79.65,79.61,79.64,11214.0,78.4401,78.4795,78.4401,78.4696,11214.0
2023-06-29 13:50:00,79.64,79.65,79.62,79.64,12322.0,78.4696,78.4795,78.4499,78.4696,12322.0
2023-06-29 13:55:00,79.65,79.66,79.49,79.54,22634.0,78.4795,78.4893,78.3218,78.3711,22634.0
2023-06-29 14:00:00,79.53,79.54,79.41,79.43,16069.0,78.3612,78.3711,78.243,78.2627,16069.0
2023-06-29 14:05:00,79.43,79.44,79.33,79.42,29791.0,78.2627,78.2726,78.1642,78.2529,29791.0
2023-06-29 14:10:00,79.41,79.55,79.41,79.55,23733.0,78.243,78.381,78.243,78.381,23733.0
2023-06-29 14:15:00,79.54,79.56,79.53,79.55,16533.0,78.3711,78.3908,78.3612,78.381,16533.0
2023-06-29 14:20:00,79.55,79.63,79.55,79.62,13496.0,78.381,78.4598,78.381,78.4499,13496.0
2023-06-29 14:25:00,79.61,79.62,79.57,79.61,10448.0,78.4401,78.4499,78.4007,78.4401,10448.0
2023-06-29 14:30:00,79.61,79.61,79.56,79.56,17217.0,78.4401,78.4401,78.3908,78.3908,17217.0
2023-06-29 14:35:00,79.57,79.62,79.57,79.59,14214.0,78.4007,78.4499,78.4007,78.4204,14214.0
2023-06-29 14:40:00,79.6,79.6,79.5,79.55,12097.0,78.4302,78.4302,78.3317,78.381,12097.0
2023-06-29 14:45:00,79.57,79.6,79.57,79.59,16268.0,78.4007,78.4302,78.4007,78.4204,16268.0
2023-06-29 14:50:00,79.59,79.59,79.53,79.55,50150.0,78.4204,78.4204,78.3612,78.381,50150.0
2023-06-29 14:55:00,79.56,79.59,79.55,79.59,13555.0,78.3908,78.4204,78.381,78.4204,13555.0
2023-06-29 15:00:00,79.6,79.64,79.6,79.64,16669.0,78.4302,78.4696,78.4302,78.4696,16669.0
2023-06-29 15:05:00,79.64,79.65,79.6,79.64,15230.0,78.4696,78.4795,78.4302,78.4696,15230.0
2023-06-29 15:10:00,79.64,79.66,79.62,79.66,18187.0,78.4696,78.4893,78.4499,78.4893,18187.0
2023-06-29 15:15:00,79.67,79.71,79.63,79.65,20943.0,78.4992,78.5386,78.4598,78.4795,20943.0
2023-06-29 15:20:00,79.65,79.66,79.62,79.65,19305.0,78.4795,78.4893,78.4499,78.4795,19305.0
2023-06-29 15:25:00,79.65,79.75,79.65,79.73,24764.0,78.4795,78.578,78.4795,78.5583,24764.0
2023-06-29 15:30:00,79.73,79.74,79.68,79.7,31873.0,78.5583,78.5682,78.509,78.5287,31873.0
2023-06-29 15:35:00,79.7,79.72,79.63,79.67,32870.0,78.5287,78.5485,78.4598,78.4992,32870.0
2023-06-29 15:40:00,79.66,79.68,79.61,79.64,30636.0,78.4893,78.509,78.4401,78.4696,30636.0
2023-06-29 15:45:00,79.64,79.71,79.62,79.7,24201.0,78.4696,78.5386,78.4499,78.5287,24201.0
2023-06-29 15:50:00,79.69,79.79,79.68,79.72,68815.0,78.5189,78.6174,78.509,78.5485,68815.0
2023-06-29 15:55:00,79.72,79.79,79.7,79.76,74597.0,78.5485,78.6174,78.5287,78.5879,74597.0
2023-06-30 09:30:00,80.36,80.48,80.07,80.09,41626.0,79.179,79.2973,78.8933,78.913,41626.0
2023-06-30 09:35:00,80.06,80.14,79.88,80.1,37093.0,78.8835,78.9623,78.7061,78.9229,37093.0
2023-06-30 09:40:00,80.12,80.26,80.09,80.14,26617.0,78.9426,79.0805,78.913,78.9623,26617.0
2023-06-30 09:45:00,80.12,80.16,79.96,80.16,16628.0,78.9426,78.982,78.7849,78.982,16628.0
2023-06-30 09:50:00,80.18,80.18,80.06,80.11,24778.0,79.0017,79.0017,78.8835,78.9327,24778.0
2023-06-30 09:55:00,80.1,80.24,80.06,80.18,31248.0,78.9229,79.0608,78.8835,79.0017,31248.0
2023-06-30 10:00:00,80.17,80.3,80.17,80.24,30215.0,78.9918,79.1199,78.9918,79.0608,30215.0
2023-06-30 10:05:00,80.24,80.28,80.17,80.22,19266.0,79.0608,79.1002,78.9918,79.0411,19266.0
2023-06-30 10:10:00,80.22,80.27,80.14,80.19,18223.0,79.0411,79.0904,78.9623,79.0115,18223.0
2023-06-30 10:15:00,80.19,80.2,80.1,80.13,18846.0,79.0115,79.0214,78.9229,78.9524,18846.0
2023-06-30 10:20:00,80.12,80.17,80.09,80.1,14049.0,78.9426,78.9918,78.913,78.9229,14049.0
2023-06-30 10:25:00,80.09,80.22,80.09,80.21,7981.0,78.913,79.0411,78.913,79.0313,7981.0
2023-06-30 10:30:00,80.23,80.32,80.21,80.27,7175.0,79.051,79.1396,79.0313,79.0904,7175.0
2023-06-30 10:35:00,80.26,80.27,80.08,80.16,22286.0,79.0805,79.0904,78.9032,78.982,22286.0
2023-06-30 10:40:00,80.17,80.18,80.12,80.16,11107.0,78.9918,79.0017,78.9426,78.982,11107.0
2023-06-30 10:45:00,80.17,80.18,80.02,80.04,7563.0,78.9918,79.0017,78.844,78.8638,7563.0
2023-06-30 10:50:00,80.04,80.25,80.02,80.25,11361.0,78.8638,79.0707,78.844,79.0707,11361.0
2023-06-30 10:55:00,80.26,80.33,80.25,80.33,11085.0,79.0805,79.1495,79.0707,79.1495,11085.0
2023-06-30 11:00:00,80.34,80.4,80.31,80.33,22001.0,79.1593,79.2185,79.1298,79.1495,22001.0
2023-06-30 11:05:00,80.34,80.41,80.31,80.41,14250.0,79.1593,79.2283,79.1298,79.2283,14250.0
2023-06-30 11:10:00,80.41,80.43,80.31,80.31,9619.0,79.2283,79.248,79.1298,79.1298,9619.0
2023-06-30 11:15:00,80.32,80.33,80.26,80.26,5397.0,79.1396,79.1495,79.0805,79.0805,5397.0
2023-06-30 11:20:00,80.25,80.27,80.2,80.21,8607.0,79.0707,79.0904,79.0214,79.0313,8607.0
2023-06-30 11:25:00,80.2,80.2,80.13,80.2,13460.0,79.0214,79.0214,78.9524,79.0214,13460.0
2023-06-30 11:30:00,80.21,80.21,80.12,80.15,12074.0,79.0313,79.0313,78.9426,78.9721,12074.0
2023-06-30 11:35:00,80.15,80.2,80.14,80.14,6581.0,78.9721,79.0214,78.9623,78.9623,6581.0
2023-06-30 11:40:00,80.13,80.16,80.12,80.15,4643.0,78.9524,78.982,78.9426,78.9721,4643.0
2023-06-30 11:45:00,80.14,80.15,80.11,80.15,4349.0,78.9623,78.9721,78.9327,78.9721,4349.0
2023-06-30 11:50:00,80.17,80.17,80.08,80.1,7664.0,78.9918,78.9918,78.9032,78.9229,7664.0
2023-06-30 11:55:00,80.08,80.17,80.08,80.14,5232.0,78.9032,78.9918,78.9032,78.9623,5232.0
2023-06-30 12:00:00,80.16,80.17,80.11,80.11,7273.0,78.982,78.9918,78.9327,78.9327,7273.0
2023-06-30 12:05:00,80.13,80.14,80.08,80.09,10427.0,78.9524,78.9623,78.9032,78.913,10427.0
2023-06-30 12:10:00,80.09,80.17,80.09,80.16,10624.0,78.913,78.9918,78.913,78.982,10624.0
2023-06-30 12:15:00,80.15,80.2,80.15,80.19,5200.0,78.9721,79.0214,78.9721,79.0115,5200.0
2023-06-30 12:20:00,80.19,80.27,80.19,80.27,15261.0,79.0115,79.0904,79.0115,79.0904,15261.0
2023-06-30 12:25:00,80.28,80.36,80.27,80.36,9264.0,79.1002,79.179,79.0904,79.179,9264.0
2023-06-30 12:30:00,80.36,80.42,80.36,80.38,14305.0,79.179,79.2382,79.179,79.1988,14305.0
2023-06-30 12:35:00,80.39,80.45,80.38,80.44,8390.0,79.2086,79.2677,79.1988,79.2579,8390.0
2023-06-30 12:40:00,80.44,80.46,80.39,80.39,5923.0,79.2579,79.2776,79.2086,79.2086,5923.0
2023-06-30 12:45:00,80.4,80.4,80.35,80.37,8641.0,79.2185,79.2185,79.1692,79.1889,8641.0
2023-06-30 12:50:00,80.38,80.4,80.35,80.37,12031.0,79.1988,79.2185,79.1692,79.1889,12031.0
2023-06-30 12:55:00,80.37,80.44,80.37,80.42,11380.0,79.1889,79.2579,79.1889,79.2382,11380.0
2023-06-30 13:00:00,80.42,80.45,80.4,80.41,10056.0,79.2382,79.2677,79.2185,79.2283,10056.0
2023-06-30 13:05:00,80.42,80.49,80.39,80.48,8795.0,79.2382,79.3071,79.2086,79.2973,8795.0
2023-06-30 13:10:00,80.49,80.51,80.46,80.5,11461.0,79.3071,79.3268,79.2776,79.317,11461.0
2023-06-30 13:15:00,80.5,80.55,80.5,80.52,10923.0,79.317,79.3663,79.317,79.3367,10923.0
2023-06-30 13:20:00,80.51,80.51,80.48,80.49,6750.0,79.3268,79.3268,79.2973,79.3071,6750.0
2023-06-30 13:25:00,80.48,80.49,80.47,80.48,11421.0,79.2973,79.3071,79.2874,79.2973,11421.0
2023-06-30 13:30:00,80.49,80.53,80.49,80.53,8420.0,79.3071,79.3466,79.3071,79.3466,8420.0
2023-06-30 13:35:00,80.53,80.53,80.44,80.45,10148.0,79.3466,79.3466,79.2579,79.2677,10148.0
2023-06-30 13:40:00,80.46,80.47,80.42,80.43,5507.0,79.2776,79.2874,79.2382,79.248,5507.0
2023-06-30 13:45:00,80.44,80.45,80.39,80.45,9512.0,79.2579,79.2677,79.2086,79.2677,9512.0
2023-06-30 13:50:00,80.46,80.46,80.37,80.38,6043.0,79.2776,79.2776,79.1889,79.1988,6043.0
2023-06-30 13:55:00,80.38,80.4,80.34,80.39,8690.0,79.1988,79.2185,79.1593,79.2086,8690.0
2023-06-30 14:00:00,80.39,80.41,80.36,80.39,9240.0,79.2086,79.2283,79.179,79.2086,9240.0
2023-06-30 14:05:00,80.39,80.46,80.38,80.45,6788.0,79.2086,79.2776,79.1988,79.2677,6788.0
2023-06-30 14:10:00,80.45,80.47,80.41,80.46,6321.0,79.2677,79.2874,79.2283,79.2776,6321.0
2023-06-30 14:15:00,80.49,80.52,80.48,80.5,9787.0,79.3071,79.3367,79.2973,79.317,9787.0
2023-06-30 14:20:00,80.5,80.53,80.48,80.51,6499.0,79.317,79.3466,79.2973,79.3268,6499.0
2023-06-30 14:25:00,80.51,80.57,80.5,80.56,9678.0,79.3268,79.386,79.317,79.3761,9678.0
2023-06-30 14:30:00,80.56,80.6,80.53,80.6,8786.0,79.3761,79.4155,79.3466,79.4155,8786.0
2023-06-30 14:35:00,80.61,80.63,80.59,80.63,7882.0,79.4254,79.4451,79.4057,79.4451,7882.0
2023-06-30 14:40:00,80.63,80.66,80.62,80.65,10290.0,79.4451,79.4746,79.4352,79.4648,10290.0
2023-06-30 14:45:00,80.65,80.67,80.6,80.66,10045.0,79.4648,79.4845,79.4155,79.4746,10045.0
2023-06-30 14:50:00,80.68,80.72,80.66,80.67,24001.0,79.4943,79.5338,79.4746,79.4845,24001.0
2023-06-30 14:55:00,80.67,80.68,80.61,80.65,8823.0,79.4845,79.4943,79.4254,79.4648,8823.0
2023-06-30 15:00:00,80.66,80.67,80.61,80.62,11741.0,79.4746,79.4845,79.4254,79.4352,11741.0
2023-06-30 15:05:00,80.62,80.63,80.58,80.58,14052.0,79.4352,79.4451,79.3958,79.3958,14052.0
2023-06-30 15:10:00,80.57,80.64,80.56,80.64,8582.0,79.386,79.4549,79.3761,79.4549,8582.0
2023-06-30 15:15:00,80.64,80.68,80.62,80.65,11726.0,79.4549,79.4943,79.4352,79.4648,11726.0
2023-06-30 15:20:00,80.64,80.64,80.55,80.59,21112.0,79.4549,79.4549,79.3663,79.4057,21112.0
2023-06-30 15:25:00,80.59,80.65,80.59,80.63,10637.0,79.4057,79.4648,79.4057,79.4451,10637.0
2023-06-30 15:30:00,80.63,80.65,80.55,80.58,12189.0,79.4451,79.4648,79.3663,79.3958,12189.0
2023-06-30 15:35:00,80.57,80.59,80.54,80.58,12459.0,79.386,79.4057,79.3564,79.3958,12459.0
2023-06-30 15:40:00,80.58,80.6,80.47,80.48,25822.0,79.3958,79.4155,79.2874,79.2973,25822.0
2023-06-30 15:45:00,80.48,80.49,80.42,80.44,32797.0,79.2973,79.3071,79.2382,79.2579,32797.0
2023-06-30 15:50:00,80.44,80.51,80.43,80.51,42109.0,79.2579,79.3268,79.248,79.3268,42109.0
2023-06-30 15:55:00,80.51,80.51,80.28,80.28,98899.0,79.3268,79.3268,79.1002,79.1002,98899.0
2023-07-03 09:30:00,80.3,80.3,80.01,80.11,51593.0,79.1199,79.1199,78.8342,78.9327,51593.0
2023-07-03 09:35:00,80.13,80.25,80.06,80.2,24706.0,78.9524,79.0707,78.8835,79.0214,24706.0
2023-07-03 09:40:00,80.25,80.45,80.12,80.45,25380.0,79.0707,79.2677,78.9426,79.2677,25380.0
2023-07-03 09:45:00,80.46,80.52,80.1,80.1,28200.0,79.2776,79.3367,78.9229,78.9229,28200.0
2023-07-03 09:50:00,80.08,80.08,79.73,79.76,34578.0,78.9032,78.9032,78.5583,78.5879,34578.0
2023-07-03 09:55:00,79.76,80.01,79.75,80.01,22850.0,78.5879,78.8342,78.578,78.8342,22850.0
2023-07-03 10:00:00,80.05,80.13,79.99,80.05,12050.0,78.8736,78.9524,78.8145,78.8736,12050.0
2023-07-03 10:05:00,80.05,80.12,79.97,80.01,13766.0,78.8736,78.9426,78.7948,78.8342,13766.0
2023-07-03 10:10:00,80.0,80.15,79.96,80.14,11404.0,78.8243,78.9721,78.7849,78.9623,11404.0
2023-07-03 10:15:00,80.14,80.22,80.07,80.08,35775.0,78.9623,79.0411,78.8933,78.9032,35775.0
2023-07-03 10:20:00,80.09,80.21,80.07,80.21,12812.0,78.913,79.0313,78.8933,79.0313,12812.0
2023-07-03 10:25:00,80.2,80.27,80.15,80.27,8971.0,79.0214,79.0904,78.9721,79.0904,8971.0
2023-07-03 10:30:00,80.29,80.29,80.17,80.26,15395.0,79.1101,79.1101,78.9918,79.0805,15395.0
2023-07-03 10:35:00,80.27,80.3,80.1,80.28,25080.0,79.0904,79.1199,78.9229,79.1002,25080.0
2023-07-03 10:40:00,80.28,80.3,80.18,80.19,56217.0,79.1002,79.1199,79.0017,79.0115,56217.0
2023-07-03 10:45:00,80.19,80.2,80.11,80.13,20578.0,79.0115,79.0214,78.9327,78.9524,20578.0
2023-07-03 10:50:00,80.12,80.2,80.07,80.19,26496.0,78.9426,79.0214,78.8933,79.0115,26496.0
2023-07-03 10:55:00,80.19,80.25,80.13,80.15,13706.0,79.0115,79.0707,78.9524,78.9721,13706.0
2023-07-03 11:00:00,80.17,80.27,80.17,80.22,19767.0,78.9918,79.0904,78.9918,79.0411,19767.0
2023-07-03 11:05:00,80.23,80.32,80.23,80.26,13959.0,79.051,79.1396,79.051,79.0805,13959.0
2023-07-03 11:10:00,80.26,80.27,80.11,80.11,17537.0,79.0805,79.0904,78.9327,78.9327,17537.0
2023-07-03 11:15:00,80.11,80.12,79.95,79.98,25458.0,78.9327,78.9426,78.7751,78.8046,25458.0
2023-07-03 11:20:00,79.97,80.09,79.9,79.97,70616.0,78.7948,78.913,78.7258,78.7948,70616.0
2023-07-03 11:25:00,79.98,79.99,79.92,79.98,13737.0,78.8046,78.8145,78.7455,78.8046,13737.0
2023-07-03 11:30:00,79.98,79.99,79.91,79.97,16734.0,78.8046,78.8145,78.7357,78.7948,16734.0
2023-07-03 11:35:00,79.96,79.97,79.92,79.96,11148.0,78.7849,78.7948,78.7455,78.7849,11148.0
2023-07-03 11:40:00,79.96,79.96,79.89,79.94,10444.0,78.7849,78.7849,78.716,78.7652,10444.0
2023-07-03 11:45:00,79.93,79.98,79.87,79.89,13162.0,78.7554,78.8046,78.6962,78.716,13162.0
2023-07-03 11:50:00,79.89,79.9,79.85,79.9,10850.0,78.716,78.7258,78.6765,78.7258,10850.0
2023-07-03 11:55:00,79.89,79.91,79.86,79.89,12702.0,78.716,78.7357,78.6864,78.716,12702.0
2023-07-03 12:00:00,79.89,79.96,79.84,79.94,42022.0,78.716,78.7849,78.6667,78.7652,42022.0
2023-07-03 12:05:00,79.94,80.04,79.93,80.04,7808.0,78.7652,78.8638,78.7554,78.8638,7808.0
2023-07-03 12:10:00,80.03,80.03,79.95,79.98,15913.0,78.8539,78.8539,78.7751,78.8046,15913.0
2023-07-03 12:15:00,79.98,79.99,79.9,79.95,17852.0,78.8046,78.8145,78.7258,78.7751,17852.0
2023-07-03 12:20:00,79.95,80.01,79.93,80.0,23260.0,78.7751,78.8342,78.7554,78.8243,23260.0
2023-07-03 12:25:00,79.99,80.06,79.98,80.05,17606.0,78.8145,78.8835,78.8046,78.8736,17606.0
2023-07-03 12:30:00,80.05,80.08,80.0,80.06,26440.0,78.8736,78.9032,78.8243,78.8835,26440.0
2023-07-03 12:35:00,80.06,80.15,80.06,80.13,22299.0,78.8835,78.9721,78.8835,78.9524,22299.0
2023-07-03 12:40:00,80.13,80.15,80.09,80.11,23048.0,78.9524,78.9721,78.913,78.9327,23048.0
2023-07-03 12:45:00,80.11,80.12,80.07,80.1,18603.0,78.9327,78.9426,78.8933,78.9229,18603.0
2023-07-03 12:50:00,80.11,80.19,80.08,80.19,12227.0,78.9327,79.0115,78.9032,79.0115,12227.0
2023-07-03 12:55:00,80.2,80.2,80.04,80.04,32155.0,79.0214,79.0214,78.8638,78.8638,32155.0
2023-07-05 09:30:00,79.82,79.97,79.38,79.43,82855.0,78.647,78.7948,78.2135,78.2627,82855.0
2023-07-05 09:35:00,79.39,79.82,79.21,79.8,44230.0,78.2233,78.647,78.0459,78.6273,44230.0
2023-07-05 09:40:00,79.75,79.92,79.66,79.71,43923.0,78.578,78.7455,78.4893,78.5386,43923.0
2023-07-05 09:45:00,79.7,79.73,79.56,79.73,32484.0,78.5287,78.5583,78.3908,78.5583,32484.0
2023-07-05 09:50:00,79.72,79.98,79.72,79.91,23939.0,78.5485,78.8046,78.5485,78.7357,23939.0
2023-07-05 09:55:00,79.92,79.93,79.71,79.79,19504.0,78.7455,78.7554,78.5386,78.6174,19504.0
2023-07-05 10:00:00,79.8,79.85,79.76,79.84,12228.0,78.6273,78.6765,78.5879,78.6667,12228.0
2023-07-05 10:05:00,79.84,79.9,79.8,79.87,7023.0,78.6667,78.7258,78.6273,78.6962,7023.0
2023-07-05 10:10:00,79.86,79.87,79.68,79.69,7920.0,78.6864,78.6962,78.509,78.5189,7920.0
2023-07-05 10:15:00,79.71,79.8,79.67,79.74,10129.0,78.5386,78.6273,78.4992,78.5682,10129.0
2023-07-05 10:20:00,79.75,79.82,79.74,79.74,7492.0,78.578,78.647,78.5682,78.5682,7492.0
2023-07-05 10:25:00,79.76,79.76,79.59,79.61,9908.0,78.5879,78.5879,78.4204,78.4401,9908.0
2023-07-05 10:30:00,79.63,79.7,79.58,79.65,9814.0,78.4598,78.5287,78.4105,78.4795,9814.0
2023-07-05 10:35:00,79.65,79.71,79.59,79.63,14019.0,78.4795,78.5386,78.4204,78.4598,14019.0
2023-07-05 10:40:00,79.63,79.64,79.52,79.53,16379.0,78.4598,78.4696,78.3514,78.3612,16379.0
2023-07-05 10:45:00,79.51,79.51,79.31,79.4,11001.0,78.3415,78.3415,78.1445,78.2332,11001.0
2023-07-05 10:50:00,79.38,79.52,79.38,79.52,13363.0,78.2135,78.3514,78.2135,78.3514,13363.0
2023-07-05 10:55:00,79.51,79.54,79.48,79.53,17472.0,78.3415,78.3711,78.312,78.3612,17472.0
2023-07-05 11:00:00,79.56,79.58,79.5,79.5,9869.0,78.3908,78.4105,78.3317,78.3317,9869.0
2023-07-05 11:05:00,79.49,79.53,79.36,79.36,7955.0,78.3218,78.3612,78.1937,78.1937,7955.0
2023-07-05 11:10:00,79.37,79.37,79.3,79.35,13841.0,78.2036,78.2036,78.1346,78.1839,13841.0
2023-07-05 11:15:00,79.36,79.39,79.26,79.32,22118.0,78.1937,78.2233,78.0952,78.1543,22118.0
2023-07-05 11:20:00,79.32,79.47,79.32,79.45,8589.0,78.1543,78.3021,78.1543,78.2824,8589.0
2023-07-05 11:25:00,79.45,79.48,79.39,79.44,11400.0,78.2824,78.312,78.2233,78.2726,11400.0
2023-07-05 11:30:00,79.45,79.55,79.45,79.49,8593.0,78.2824,78.381,78.2824,78.3218,8593.0
2023-07-05 11:35:00,79.5,79.51,79.37,79.37,10759.0,78.3317,78.3415,78.2036,78.2036,10759.0
2023-07-05 11:40:00,79.37,79.41,79.36,79.4,7964.0,78.2036,78.243,78.1937,78.2332,7964.0
2023-07-05 11:45:00,79.41,79.42,79.32,79.33,8894.0,78.243,78.2529,78.1543,78.1642,8894.0
2023-07-05 11:50:00,79.34,79.43,79.34,79.38,7199.0,78.174,78.2627,78.174,78.2135,7199.0
2023-07-05 11:55:00,79.38,79.39,79.29,79.33,19298.0,78.2135,78.2233,78.1248,78.1642,19298.0
2023-07-05 12:00:00,79.33,79.4,79.33,79.37,15920.0,78.1642,78.2332,78.1642,78.2036,15920.0
2023-07-05 12:05:00,79.38,79.44,79.38,79.44,8918.0,78.2135,78.2726,78.2135,78.2726,8918.0
2023-07-05 12:10:00,79.43,79.43,79.34,79.36,11734.0,78.2627,78.2627,78.174,78.1937,11734.0
2023-07-05 12:15:00,79.35,79.37,79.33,79.34,21770.0,78.1839,78.2036,78.1642,78.174,21770.0
2023-07-05 12:20:00,79.34,79.4,79.32,79.4,37760.0,78.174,78.2332,78.1543,78.2332,37760.0
2023-07-05 12:25:00,79.39,79.41,79.37,79.4,20943.0,78.2233,78.243,78.2036,78.2332,20943.0
2023-07-05 12:30:00,79.39,79.39,79.23,79.23,145261.0,78.2233,78.2233,78.0657,78.0657,145261.0
2023-07-05 12:35:00,79.25,79.27,79.18,79.22,19745.0,78.0854,78.1051,78.0164,78.0558,19745.0
2023-07-05 12:40:00,79.21,79.28,79.2,79.22,9477.0,78.0459,78.1149,78.0361,78.0558,9477.0
2023-07-05 12:45:00,79.22,79.25,79.2,79.24,16231.0,78.0558,78.0854,78.0361,78.0755,16231.0
2023-07-05 12:50:00,79.24,79.26,79.19,79.23,31630.0,78.0755,78.0952,78.0262,78.0657,31630.0
2023-07-05 12:55:00,79.22,79.28,79.19,79.24,48662.0,78.0558,78.1149,78.0262,78.0755,48662.0
2023-07-05 13:00:00,79.25,79.26,79.19,79.21,15896.0,78.0854,78.0952,78.0262,78.0459,15896.0
2023-07-05 13:05:00,79.2,79.24,79.19,79.2,13657.0,78.0361,78.0755,78.0262,78.0361,13657.0
2023-07-05 13:10:00,79.2,79.22,79.14,79.17,24546.0,78.0361,78.0558,77.977,78.0065,24546.0
2023-07-05 13:15:00,79.16,79.25,79.15,79.25,12439.0,77.9967,78.0854,77.9868,78.0854,12439.0
2023-07-05 13:20:00,79.24,79.3,79.24,79.29,11790.0,78.0755,78.1346,78.0755,78.1248,11790.0
2023-07-05 13:25:00,79.28,79.31,79.24,79.25,16773.0,78.1149,78.1445,78.0755,78.0854,16773.0
2023-07-05 13:30:00,79.25,79.25,79.21,79.23,11896.0,78.0854,78.0854,78.0459,78.0657,11896.0
2023-07-05 13:35:00,79.23,79.33,79.23,79.32,9819.0,78.0657,78.1642,78.0657,78.1543,9819.0
2023-07-05 13:40:00,79.33,79.34,79.32,79.32,12938.0,78.1642,78.174,78.1543,78.1543,12938.0
2023-07-05 13:45:00,79.32,79.39,79.32,79.38,9956.0,78.1543,78.2233,78.1543,78.2135,9956.0
2023-07-05 13:50:00,79.39,79.4,79.37,79.39,7962.0,78.2233,78.2332,78.2036,78.2233,7962.0
2023-07-05 13:55:00,79.39,79.43,79.38,79.43,21305.0,78.2233,78.2627,78.2135,78.2627,21305.0
2023-07-05 14:00:00,79.43,79.43,79.39,79.39,77032.0,78.2627,78.2627,78.2233,78.2233,77032.0
2023-07-05 14:05:00,79.38,79.41,79.33,79.34,32971.0,78.2135,78.243,78.1642,78.174,32971.0
2023-07-05 14:10:00,79.34,79.34,79.26,79.27,20236.0,78.174,78.174,78.0952,78.1051,20236.0
2023-07-05 14:15:00,79.26,79.26,79.1,79.12,53050.0,78.0952,78.0952,77.9376,77.9573,53050.0
2023-07-05 14:20:00,79.12,79.15,79.09,79.11,26207.0,77.9573,77.9868,77.9277,77.9474,26207.0
2023-07-05 14:25:00,79.1,79.14,79.07,79.11,27309.0,77.9376,77.977,77.908,77.9474,27309.0
2023-07-05 14:30:00,79.11,79.16,79.11,79.16,19806.0,77.9474,77.9967,77.9474,77.9967,19806.0
2023-07-05 14:35:00,79.16,79.26,79.15,79.23,14809.0,77.9967,78.0952,77.9868,78.0657,14809.0
2023-07-05 14:40:00,79.24,79.27,79.23,79.25,12893.0,78.0755,78.1051,78.0657,78.0854,12893.0
2023-07-05 14:45:00,79.24,79.31,79.24,79.3,9140.0,78.0755,78.1445,78.0755,78.1346,9140.0
2023-07-05 14:50:00,79.31,79.35,79.3,79.31,20762.0,78.1445,78.1839,78.1346,78.1445,20762.0
2023-07-05 14:55:00,79.31,79.39,79.29,79.38,25841.0,78.1445,78.2233,78.1248,78.2135,25841.0
2023-07-05 15:00:00,79.38,79.4,79.36,79.38,22093.0,78.2135,78.2332,78.1937,78.2135,22093.0
2023-07-05 15:05:00,79.37,79.42,79.37,79.4,14328.0,78.2036,78.2529,78.2036,78.2332,14328.0
2023-07-05 15:10:00,79.39,79.45,79.39,79.45,26594.0,78.2233,78.2824,78.2233,78.2824,26594.0
2023-07-05 15:15:00,79.44,79.46,79.39,79.4,47557.0,78.2726,78.2923,78.2233,78.2332,47557.0
2023-07-05 15:20:00,79.4,79.44,79.38,79.44,44961.0,78.2332,78.2726,78.2135,78.2726,44961.0
2023-07-05 15:25:00,79.45,79.5,79.44,79.49,25987.0,78.2824,78.3317,78.2726,78.3218,25987.0
2023-07-05 15:30:00,79.5,79.54,79.5,79.53,20213.0,78.3317,78.3711,78.3317,78.3612,20213.0
2023-07-05 15:35:00,79.53,79.54,79.44,79.46,24611.0,78.3612,78.3711,78.2726,78.2923,24611.0
2023-07-05 15:40:00,79.46,79.49,79.37,79.4,52926.0,78.2923,78.3218,78.2036,78.2332,52926.0
2023-07-05 15:45:00,79.39,79.39,79.31,79.36,46443.0,78.2233,78.2233,78.1445,78.1937,46443.0
2023-07-05 15:50:00,79.36,79.36,79.29,79.3,41587.0,78.1937,78.1937,78.1248,78.1346,41587.0
2023-07-05 15:55:00,79.29,79.35,79.27,79.3,123692.0,78.1248,78.1839,78.1051,78.1346,123692.0
2023-07-06 09:30:00,78.39,78.5,77.89,78.22,214674.0,77.238,77.3464,76.7453,77.0705,214674.0
2023-07-06 09:35:00,78.23,78.44,78.1,78.37,54103.0,77.0804,77.2873,76.9523,77.2183,54103.0
2023-07-06 09:40:00,78.36,78.36,77.76,77.81,78665.0,77.2084,77.2084,76.6173,76.6665,78665.0
2023-07-06 09:45:00,77.8,78.22,77.72,78.2,73504.0,76.6567,77.0705,76.5778,77.0508,73504.0
2023-07-06 09:50:00,78.22,78.27,77.89,77.92,106779.0,77.0705,77.1198,76.7453,76.7749,106779.0
2023-07-06 09:55:00,77.92,78.02,77.79,77.91,160908.0,76.7749,76.8734,76.6468,76.7651,160908.0
2023-07-06 10:00:00,77.87,77.98,77.79,77.79,54565.0,76.7256,76.834,76.6468,76.6468,54565.0
2023-07-06 10:05:00,77.81,77.85,77.63,77.63,30320.0,76.6665,76.7059,76.4892,76.4892,30320.0
2023-07-06 10:10:00,77.65,77.76,77.59,77.75,42898.0,76.5089,76.6173,76.4498,76.6074,42898.0
2023-07-06 10:15:00,77.73,77.74,77.56,77.58,36574.0,76.5877,76.5976,76.4202,76.4399,36574.0
2023-07-06 10:20:00,77.58,77.62,77.42,77.5,27036.0,76.4399,76.4793,76.2823,76.3611,27036.0
2023-07-06 10:25:00,77.5,77.54,77.43,77.45,22154.0,76.3611,76.4005,76.2921,76.3118,22154.0
2023-07-06 10:30:00,77.43,77.53,77.38,77.51,473158.0,76.2921,76.3906,76.2428,76.3709,473158.0
2023-07-06 10:35:00,77.52,77.63,77.49,77.54,80304.0,76.3808,76.4892,76.3512,76.4005,80304.0
2023-07-06 10:40:00,77.54,77.54,77.44,77.51,83162.0,76.4005,76.4005,76.302,76.3709,83162.0
2023-07-06 10:45:00,77.51,77.51,77.38,77.45,25657.0,76.3709,76.3709,76.2428,76.3118,25657.0
2023-07-06 10:50:00,77.43,77.46,77.4,77.45,45931.0,76.2921,76.3217,76.2625,76.3118,45931.0
2023-07-06 10:55:00,77.44,77.45,77.32,77.36,67590.0,76.302,76.3118,76.1837,76.2231,67590.0
2023-07-06 11:00:00,77.36,77.47,77.35,77.45,10429.0,76.2231,76.3315,76.2133,76.3118,10429.0
2023-07-06 11:05:00,77.45,77.5,77.38,77.4,38700.0,76.3118,76.3611,76.2428,76.2625,38700.0
2023-07-06 11:10:00,77.4,77.44,77.37,77.39,28400.0,76.2625,76.302,76.233,76.2527,28400.0
2023-07-06 11:15:00,77.39,77.39,77.31,77.34,14798.0,76.2527,76.2527,76.1739,76.2034,14798.0
2023-07-06 11:20:00,77.34,77.36,77.26,77.26,18762.0,76.2034,76.2231,76.1246,76.1246,18762.0
2023-07-06 11:25:00,77.26,77.32,77.19,77.26,23751.0,76.1246,76.1837,76.0556,76.1246,23751.0
2023-07-06 11:30:00,77.25,77.43,77.24,77.42,19930.0,76.1148,76.2921,76.1049,76.2823,19930.0
2023-07-06 11:35:00,77.43,77.46,77.35,77.37,18574.0,76.2921,76.3217,76.2133,76.233,18574.0
2023-07-06 11:40:00,77.35,77.39,77.32,77.33,9256.0,76.2133,76.2527,76.1837,76.1936,9256.0
2023-07-06 11:45:00,77.33,77.45,77.3,77.41,46636.0,76.1936,76.3118,76.164,76.2724,46636.0
2023-07-06 11:50:00,77.41,77.45,77.35,77.4,18253.0,76.2724,76.3118,76.2133,76.2625,18253.0
2023-07-06 11:55:00,77.4,77.41,77.25,77.33,42493.0,76.2625,76.2724,76.1148,76.1936,42493.0
2023-07-06 12:00:00,77.33,77.34,77.27,77.27,21540.0,76.1936,76.2034,76.1345,76.1345,21540.0
2023-07-06 12:05:00,77.27,77.33,77.23,77.25,26268.0,76.1345,76.1936,76.095,76.1148,26268.0
2023-07-06 12:10:00,77.24,77.24,77.13,77.17,26884.0,76.1049,76.1049,75.9965,76.0359,26884.0
2023-07-06 12:15:00,77.18,77.34,77.18,77.33,57863.0,76.0458,76.2034,76.0458,76.1936,57863.0
2023-07-06 12:20:00,77.34,77.42,77.32,77.42,23270.0,76.2034,76.2823,76.1837,76.2823,23270.0
2023-07-06 12:25:00,77.42,77.42,77.34,77.37,26217.0,76.2823,76.2823,76.2034,76.233,26217.0
2023-07-06 12:30:00,77.37,77.45,77.37,77.42,13199.0,76.233,76.3118,76.233,76.2823,13199.0
2023-07-06 12:35:00,77.42,77.47,77.32,77.34,13046.0,76.2823,76.3315,76.1837,76.2034,13046.0
2023-07-06 12:40:00,77.35,77.43,77.34,77.43,11580.0,76.2133,76.2921,76.2034,76.2921,11580.0
2023-07-06 12:45:00,77.42,77.47,77.39,77.47,17564.0,76.2823,76.3315,76.2527,76.3315,17564.0
2023-07-06 12:50:00,77.48,77.49,77.42,77.45,15263.0,76.3414,76.3512,76.2823,76.3118,15263.0
2023-07-06 12:55:00,77.46,77.48,77.43,77.47,16587.0,76.3217,76.3414,76.2921,76.3315,16587.0
2023-07-06 13:00:00,77.46,77.5,77.42,77.5,12461.0,76.3217,76.3611,76.2823,76.3611,12461.0
2023-07-06 13:05:00,77.51,77.54,77.48,77.48,14379.0,76.3709,76.4005,76.3414,76.3414,14379.0
2023-07-06 13:10:00,77.48,77.54,77.48,77.51,13930.0,76.3414,76.4005,76.3414,76.3709,13930.0
2023-07-06 13:15:00,77.52,77.53,77.47,77.51,9942.0,76.3808,76.3906,76.3315,76.3709,9942.0
2023-07-06 13:20:00,77.52,77.64,77.49,77.63,28946.0,76.3808,76.499,76.3512,76.4892,28946.0
2023-07-06 13:25:00,77.64,77.67,77.54,77.57,19643.0,76.499,76.5286,76.4005,76.4301,19643.0
2023-07-06 13:30:00,77.57,77.58,77.5,77.56,18343.0,76.4301,76.4399,76.3611,76.4202,18343.0
2023-07-06 13:35:00,77.55,77.6,77.54,77.59,14493.0,76.4103,76.4596,76.4005,76.4498,14493.0
2023-07-06 13:40:00,77.63,77.65,77.61,77.62,26143.0,76.4892,76.5089,76.4695,76.4793,26143.0
2023-07-06 13:45:00,77.61,77.62,77.57,77.62,20119.0,76.4695,76.4793,76.4301,76.4793,20119.0
2023-07-06 13:50:00,77.63,77.65,77.56,77.56,18390.0,76.4892,76.5089,76.4202,76.4202,18390.0
2023-07-06 13:55:00,77.56,77.62,77.54,77.59,26590.0,76.4202,76.4793,76.4005,76.4498,26590.0
2023-07-06 14:00:00,77.59,77.61,77.51,77.54,28547.0,76.4498,76.4695,76.3709,76.4005,28547.0
2023-07-06 14:05:00,77.54,77.61,77.54,77.58,17093.0,76.4005,76.4695,76.4005,76.4399,17093.0
2023-07-06 14:10:00,77.58,77.61,77.56,77.57,13660.0,76.4399,76.4695,76.4202,76.4301,13660.0
2023-07-06 14:15:00,77.56,77.62,77.56,77.58,15311.0,76.4202,76.4793,76.4202,76.4399,15311.0
2023-07-06 14:20:00,77.59,77.59,77.5,77.58,15327.0,76.4498,76.4498,76.3611,76.4399,15327.0
2023-07-06 14:25:00,77.58,77.58,77.53,77.54,7393.0,76.4399,76.4399,76.3906,76.4005,7393.0
2023-07-06 14:30:00,77.54,77.62,77.53,77.62,11935.0,76.4005,76.4793,76.3906,76.4793,11935.0
2023-07-06 14:35:00,77.62,77.65,77.6,77.64,11993.0,76.4793,76.5089,76.4596,76.499,11993.0
2023-07-06 14:40:00,77.64,77.72,77.63,77.72,13192.0,76.499,76.5778,76.4892,76.5778,13192.0
2023-07-06 14:45:00,77.72,77.8,77.7,77.79,11223.0,76.5778,76.6567,76.5581,76.6468,11223.0
2023-07-06 14:50:00,77.79,77.81,77.73,77.77,11807.0,76.6468,76.6665,76.5877,76.6271,11807.0
2023-07-06 14:55:00,77.77,77.81,77.77,77.78,19755.0,76.6271,76.6665,76.6271,76.637,19755.0
2023-07-06 15:00:00,77.78,77.82,77.77,77.79,12177.0,76.637,76.6764,76.6271,76.6468,12177.0
2023-07-06 15:05:00,77.78,77.81,77.76,77.77,13852.0,76.637,76.6665,76.6173,76.6271,13852.0
2023-07-06 15:10:00,77.78,77.78,77.67,77.67,14899.0,76.637,76.637,76.5286,76.5286,14899.0
2023-07-06 15:15:00,77.67,77.71,77.65,77.7,14130.0,76.5286,76.568,76.5089,76.5581,14130.0
2023-07-06 15:20:00,77.7,77.7,77.66,77.67,14154.0,76.5581,76.5581,76.5187,76.5286,14154.0
2023-07-06 15:25:00,77.67,77.7,77.65,77.66,17640.0,76.5286,76.5581,76.5089,76.5187,17640.0
2023-07-06 15:30:00,77.66,77.73,77.61,77.7,16342.0,76.5187,76.5877,76.4695,76.5581,16342.0
2023-07-06 15:35:00,77.7,77.72,77.59,77.6,31211.0,76.5581,76.5778,76.4498,76.4596,31211.0
2023-07-06 15:40:00,77.61,77.62,77.51,77.53,52762.0,76.4695,76.4793,76.3709,76.3906,52762.0
2023-07-06 15:45:00,77.52,77.57,77.47,77.56,51600.0,76.3808,76.4301,76.3315,76.4202,51600.0
2023-07-06 15:50:00,77.58,77.7,77.56,77.66,78604.0,76.4399,76.5581,76.4202,76.5187,78604.0
2023-07-06 15:55:00,77.66,77.73,77.65,77.67,186502.0,76.5187,76.5877,76.5089,76.5286,186502.0
2023-07-07 09:30:00,77.61,78.01,77.59,77.91,33564.0,76.4695,76.8636,76.4498,76.7651,33564.0
2023-07-07 09:35:00,77.96,78.06,77.86,77.89,40393.0,76.8143,76.9128,76.7158,76.7453,40393.0
2023-07-07 09:40:00,77.89,77.96,77.78,77.94,40202.0,76.7453,76.8143,76.637,76.7946,40202.0
2023-07-07 09:45:00,77.92,78.03,77.84,78.01,44940.0,76.7749,76.8833,76.6961,76.8636,44940.0
2023-07-07 09:50:00,78.02,78.06,77.96,78.06,77727.0,76.8734,76.9128,76.8143,76.9128,77727.0
2023-07-07 09:55:00,78.06,78.07,77.99,78.06,20535.0,76.9128,76.9227,76.8439,76.9128,20535.0
2023-07-07 10:00:00,78.05,78.16,78.03,78.09,26796.0,76.903,77.0114,76.8833,76.9424,26796.0
2023-07-07 10:05:00,78.09,78.19,77.98,78.19,23799.0,76.9424,77.0409,76.834,77.0409,23799.0
2023-07-07 10:10:00,78.22,78.29,78.19,78.28,27884.0,77.0705,77.1395,77.0409,77.1296,27884.0
2023-07-07 10:15:00,78.28,78.28,78.14,78.19,19325.0,77.1296,77.1296,76.9917,77.0409,19325.0
2023-07-07 10:20:00,78.2,78.23,78.11,78.14,15834.0,77.0508,77.0804,76.9621,76.9917,15834.0
2023-07-07 10:25:00,78.14,78.28,78.09,78.25,26166.0,76.9917,77.1296,76.9424,77.1001,26166.0
2023-07-07 10:30:00,78.25,78.26,78.12,78.16,12667.0,77.1001,77.1099,76.972,77.0114,12667.0
2023-07-07 10:35:00,78.15,78.37,78.15,78.36,10704.0,77.0015,77.2183,77.0015,77.2084,10704.0
2023-07-07 10:40:00,78.36,78.46,78.35,78.38,14781.0,77.2084,77.307,77.1986,77.2281,14781.0
2023-07-07 10:45:00,78.39,78.48,78.38,78.4,14479.0,77.238,77.3267,77.2281,77.2479,14479.0
2023-07-07 10:50:00,78.39,78.4,78.32,78.35,11436.0,77.238,77.2479,77.169,77.1986,11436.0
2023-07-07 10:55:00,78.36,78.49,78.36,78.47,29404.0,77.2084,77.3365,77.2084,77.3168,29404.0
2023-07-07 11:00:00,78.47,78.53,78.45,78.5,13101.0,77.3168,77.3759,77.2971,77.3464,13101.0
2023-07-07 11:05:00,78.5,78.52,78.47,78.52,16641.0,77.3464,77.3661,77.3168,77.3661,16641.0
2023-07-07 11:10:00,78.51,78.52,78.47,78.49,10293.0,77.3562,77.3661,77.3168,77.3365,10293.0
2023-07-07 11:15:00,78.5,78.58,78.49,78.52,14795.0,77.3464,77.4252,77.3365,77.3661,14795.0
2023-07-07 11:20:00,78.5,78.61,78.5,78.61,12994.0,77.3464,77.4548,77.3464,77.4548,12994.0
2023-07-07 11:25:00,78.61,78.62,78.55,78.56,24826.0,77.4548,77.4646,77.3956,77.4055,24826.0
2023-07-07 11:30:00,78.56,78.66,78.54,78.65,10233.0,77.4055,77.504,77.3858,77.4942,10233.0
2023-07-07 11:35:00,78.66,78.66,78.6,78.61,7627.0,77.504,77.504,77.4449,77.4548,7627.0
2023-07-07 11:40:00,78.62,78.63,78.55,78.58,14865.0,77.4646,77.4745,77.3956,77.4252,14865.0
2023-07-07 11:45:00,78.58,78.65,78.57,78.59,12499.0,77.4252,77.4942,77.4154,77.4351,12499.0
2023-07-07 11:50:00,78.59,78.6,78.52,78.54,11260.0,77.4351,77.4449,77.3661,77.3858,11260.0
2023-07-07 11:55:00,78.54,78.6,78.52,78.54,14832.0,77.3858,77.4449,77.3661,77.3858,14832.0
2023-07-07 12:00:00,78.54,78.54,78.46,78.46,14115.0,77.3858,77.3858,77.307,77.307,14115.0
2023-07-07 12:05:00,78.45,78.45,78.4,78.41,11040.0,77.2971,77.2971,77.2479,77.2577,11040.0
2023-07-07 12:10:00,78.41,78.46,78.38,78.46,8187.0,77.2577,77.307,77.2281,77.307,8187.0
2023-07-07 12:15:00,78.47,78.54,78.47,78.51,14463.0,77.3168,77.3858,77.3168,77.3562,14463.0
2023-07-07 12:20:00,78.5,78.51,78.47,78.48,9969.0,77.3464,77.3562,77.3168,77.3267,9969.0
2023-07-07 12:25:00,78.47,78.52,78.45,78.48,20323.0,77.3168,77.3661,77.2971,77.3267,20323.0
2023-07-07 12:30:00,78.48,78.65,78.48,78.64,11491.0,77.3267,77.4942,77.3267,77.4843,11491.0
2023-07-07 12:35:00,78.64,78.75,78.63,78.71,56037.0,77.4843,77.5927,77.4745,77.5533,56037.0
2023-07-07 12:40:00,78.7,78.81,78.69,78.81,54894.0,77.5434,77.6518,77.5336,77.6518,54894.0
2023-07-07 12:45:00,78.8,78.8,78.66,78.66,17518.0,77.642,77.642,77.504,77.504,17518.0
2023-07-07 12:50:00,78.65,78.7,78.63,78.69,10185.0,77.4942,77.5434,77.4745,77.5336,10185.0
2023-07-07 12:55:00,78.7,78.74,78.65,78.73,14521.0,77.5434,77.5829,77.4942,77.573,14521.0
2023-07-07 13:00:00,78.73,78.82,78.73,78.77,16202.0,77.573,77.6617,77.573,77.6124,16202.0
2023-07-07 13:05:00,78.78,78.79,78.71,78.71,6838.0,77.6223,77.6321,77.5533,77.5533,6838.0
2023-07-07 13:10:00,78.71,78.72,78.65,78.65,18993.0,77.5533,77.5631,77.4942,77.4942,18993.0
2023-07-07 13:15:00,78.63,78.64,78.59,78.62,5762.0,77.4745,77.4843,77.4351,77.4646,5762.0
2023-07-07 13:20:00,78.6,78.62,78.57,78.57,15488.0,77.4449,77.4646,77.4154,77.4154,15488.0
2023-07-07 13:25:00,78.56,78.56,78.5,78.56,27813.0,77.4055,77.4055,77.3464,77.4055,27813.0
2023-07-07 13:30:00,78.56,78.59,78.5,78.53,21570.0,77.4055,77.4351,77.3464,77.3759,21570.0
2023-07-07 13:35:00,78.53,78.54,78.41,78.46,37894.0,77.3759,77.3858,77.2577,77.307,37894.0
2023-07-07 13:40:00,78.46,78.53,78.44,78.44,35097.0,77.307,77.3759,77.2873,77.2873,35097.0
2023-07-07 13:45:00,78.43,78.43,78.33,78.4,14353.0,77.2774,77.2774,77.1789,77.2479,14353.0
2023-07-07 13:50:00,78.39,78.4,78.33,78.35,12416.0,77.238,77.2479,77.1789,77.1986,12416.0
2023-07-07 13:55:00,78.35,78.38,78.25,78.29,44943.0,77.1986,77.2281,77.1001,77.1395,44943.0
2023-07-07 14:00:00,78.29,78.35,78.28,78.35,9763.0,77.1395,77.1986,77.1296,77.1986,9763.0
2023-07-07 14:05:00,78.36,78.39,78.32,78.33,5689.0,77.2084,77.238,77.169,77.1789,5689.0
2023-07-07 14:10:00,78.32,78.36,78.32,78.34,11475.0,77.169,77.2084,77.169,77.1887,11475.0
2023-07-07 14:15:00,78.35,78.35,78.3,78.32,28128.0,77.1986,77.1986,77.1493,77.169,28128.0
2023-07-07 14:20:00,78.31,78.39,78.3,78.39,9382.0,77.1592,77.238,77.1493,77.238,9382.0
2023-07-07 14:25:00,78.38,78.43,78.36,78.42,11680.0,77.2281,77.2774,77.2084,77.2676,11680.0
2023-07-07 14:30:00,78.42,78.43,78.32,78.32,10749.0,77.2676,77.2774,77.169,77.169,10749.0
2023-07-07 14:35:00,78.34,78.39,78.3,78.31,8909.0,77.1887,77.238,77.1493,77.1592,8909.0
2023-07-07 14:40:00,78.31,78.39,78.31,78.32,6527.0,77.1592,77.238,77.1592,77.169,6527.0
2023-07-07 14:45:00,78.31,78.37,78.28,78.32,11403.0,77.1592,77.2183,77.1296,77.169,11403.0
2023-07-07 14:50:00,78.33,78.36,78.3,78.31,6754.0,77.1789,77.2084,77.1493,77.1592,6754.0
2023-07-07 14:55:00,78.3,78.3,78.24,78.28,18389.0,77.1493,77.1493,77.0902,77.1296,18389.0
2023-07-07 15:00:00,78.27,78.37,78.27,78.37,14313.0,77.1198,77.2183,77.1198,77.2183,14313.0
2023-07-07 15:05:00,78.37,78.41,78.35,78.38,8184.0,77.2183,77.2577,77.1986,77.2281,8184.0
2023-07-07 15:10:00,78.39,78.42,78.36,78.38,19031.0,77.238,77.2676,77.2084,77.2281,19031.0
2023-07-07 15:15:00,78.38,78.4,78.27,78.31,13785.0,77.2281,77.2479,77.1198,77.1592,13785.0
2023-07-07 15:20:00,78.3,78.33,78.28,78.31,10579.0,77.1493,77.1789,77.1296,77.1592,10579.0
2023-07-07 15:25:00,78.32,78.39,78.32,78.37,18563.0,77.169,77.238,77.169,77.2183,18563.0
2023-07-07 15:30:00,78.35,78.42,78.35,78.38,17882.0,77.1986,77.2676,77.1986,77.2281,17882.0
2023-07-07 15:35:00,78.38,78.38,78.19,78.19,32029.0,77.2281,77.2281,77.0409,77.0409,32029.0
2023-07-07 15:40:00,78.17,78.17,78.06,78.06,29836.0,77.0212,77.0212,76.9128,76.9128,29836.0
2023-07-07 15:45:00,78.06,78.07,77.95,77.98,88980.0,76.9128,76.9227,76.8045,76.834,88980.0
2023-07-07 15:50:00,77.98,78.05,77.88,77.95,134984.0,76.834,76.903,76.7355,76.8045,134984.0
2023-07-07 15:55:00,77.95,77.97,77.88,77.96,170310.0,76.8045,76.8242,76.7355,76.8143,170310.0
2023-07-10 09:30:00,77.97,78.82,77.95,78.79,56636.0,76.8242,77.6617,76.8045,77.6321,56636.0
2023-07-10 09:35:00,78.8,78.97,78.63,78.94,57763.0,77.642,77.8095,77.4745,77.7799,57763.0
2023-07-10 09:40:00,78.95,79.14,78.92,79.08,50999.0,77.7898,77.977,77.7602,77.9179,50999.0
2023-07-10 09:45:00,79.1,79.22,79.1,79.19,49071.0,77.9376,78.0558,77.9376,78.0262,49071.0
2023-07-10 09:50:00,79.18,79.36,79.13,79.31,66809.0,78.0164,78.1937,77.9671,78.1445,66809.0
2023-07-10 09:55:00,79.32,79.55,79.26,79.53,34169.0,78.1543,78.381,78.0952,78.3612,34169.0
2023-07-10 10:00:00,79.54,79.64,79.51,79.56,171081.0,78.3711,78.4696,78.3415,78.3908,171081.0
2023-07-10 10:05:00,79.56,79.56,79.47,79.52,87728.0,78.3908,78.3908,78.3021,78.3514,87728.0
2023-07-10 10:10:00,79.54,79.55,79.44,79.49,23032.0,78.3711,78.381,78.2726,78.3218,23032.0
2023-07-10 10:15:00,79.49,79.51,79.39,79.4,18024.0,78.3218,78.3415,78.2233,78.2332,18024.0
2023-07-10 10:20:00,79.4,79.49,79.4,79.46,25951.0,78.2332,78.3218,78.2332,78.2923,25951.0
2023-07-10 10:25:00,79.51,79.53,79.42,79.46,68961.0,78.3415,78.3612,78.2529,78.2923,68961.0
2023-07-10 10:30:00,79.47,79.5,79.34,79.34,24029.0,78.3021,78.3317,78.174,78.174,24029.0
2023-07-10 10:35:00,79.34,79.44,79.28,79.44,71701.0,78.174,78.2726,78.1149,78.2726,71701.0
2023-07-10 10:40:00,79.44,79.5,79.43,79.49,23986.0,78.2726,78.3317,78.2627,78.3218,23986.0
2023-07-10 10:45:00,79.47,79.63,79.47,79.59,23748.0,78.3021,78.4598,78.3021,78.4204,23748.0
2023-07-10 10:50:00,79.59,79.61,79.45,79.46,19762.0,78.4204,78.4401,78.2824,78.2923,19762.0
2023-07-10 10:55:00,79.47,79.49,79.43,79.48,15484.0,78.3021,78.3218,78.2627,78.312,15484.0
2023-07-10 11:00:00,79.49,79.5,79.29,79.37,34139.0,78.3218,78.3317,78.1248,78.2036,34139.0
2023-07-10 11:05:00,79.35,79.35,79.25,79.29,23661.0,78.1839,78.1839,78.0854,78.1248,23661.0
2023-07-10 11:10:00,79.29,79.39,79.27,79.36,12454.0,78.1248,78.2233,78.1051,78.1937,12454.0
2023-07-10 11:15:00,79.36,79.39,79.3,79.3,10643.0,78.1937,78.2233,78.1346,78.1346,10643.0
2023-07-10 11:20:00,79.29,79.36,79.26,79.36,11060.0,78.1248,78.1937,78.0952,78.1937,11060.0
2023-07-10 11:25:00,79.35,79.39,79.32,79.36,17938.0,78.1839,78.2233,78.1543,78.1937,17938.0
2023-07-10 11:30:00,79.34,79.39,79.29,79.3,17144.0,78.174,78.2233,78.1248,78.1346,17144.0
2023-07-10 11:35:00,79.31,79.33,79.29,79.3,15412.0,78.1445,78.1642,78.1248,78.1346,15412.0
2023-07-10 11:40:00,79.31,79.33,79.26,79.26,22248.0,78.1445,78.1642,78.0952,78.0952,22248.0
2023-07-10 11:45:00,79.25,79.29,79.21,79.28,14254.0,78.0854,78.1248,78.0459,78.1149,14254.0
2023-07-10 11:50:00,79.28,79.32,79.25,79.32,25868.0,78.1149,78.1543,78.0854,78.1543,25868.0
2023-07-10 11:55:00,79.32,79.37,79.31,79.36,30914.0,78.1543,78.2036,78.1445,78.1937,30914.0
2023-07-10 12:00:00,79.36,79.38,79.24,79.32,61075.0,78.1937,78.2135,78.0755,78.1543,61075.0
2023-07-10 12:05:00,79.32,79.33,79.24,79.27,38088.0,78.1543,78.1642,78.0755,78.1051,38088.0
2023-07-10 12:10:00,79.27,79.38,79.25,79.38,13472.0,78.1051,78.2135,78.0854,78.2135,13472.0
2023-07-10 12:15:00,79.38,79.47,79.36,79.47,9118.0,78.2135,78.3021,78.1937,78.3021,9118.0
2023-07-10 12:20:00,79.47,79.51,79.47,79.5,9336.0,78.3021,78.3415,78.3021,78.3317,9336.0
2023-07-10 12:25:00,79.51,79.53,79.48,79.48,12703.0,78.3415,78.3612,78.312,78.312,12703.0
2023-07-10 12:30:00,79.48,79.48,79.41,79.45,29695.0,78.312,78.312,78.243,78.2824,29695.0
2023-07-10 12:35:00,79.44,79.44,79.39,79.41,11749.0,78.2726,78.2726,78.2233,78.243,11749.0
2023-07-10 12:40:00,79.4,79.48,79.38,79.48,7081.0,78.2332,78.312,78.2135,78.312,7081.0
2023-07-10 12:45:00,79.48,79.5,79.46,79.5,10001.0,78.312,78.3317,78.2923,78.3317,10001.0
2023-07-10 12:50:00,79.49,79.49,79.42,79.45,7845.0,78.3218,78.3218,78.2529,78.2824,7845.0
2023-07-10 12:55:00,79.44,79.46,79.39,79.43,19830.0,78.2726,78.2923,78.2233,78.2627,19830.0
2023-07-10 13:00:00,79.43,79.44,79.39,79.42,11126.0,78.2627,78.2726,78.2233,78.2529,11126.0
2023-07-10 13:05:00,79.42,79.47,79.41,79.44,29951.0,78.2529,78.3021,78.243,78.2726,29951.0
2023-07-10 13:10:00,79.44,79.48,79.44,79.45,10286.0,78.2726,78.312,78.2726,78.2824,10286.0
2023-07-10 13:15:00,79.45,79.49,79.45,79.47,9180.0,78.2824,78.3218,78.2824,78.3021,9180.0
2023-07-10 13:20:00,79.48,79.48,79.45,79.45,8620.0,78.312,78.312,78.2824,78.2824,8620.0
2023-07-10 13:25:00,79.44,79.46,79.41,79.46,20678.0,78.2726,78.2923,78.243,78.2923,20678.0
2023-07-10 13:30:00,79.45,79.52,79.45,79.51,8433.0,78.2824,78.3514,78.2824,78.3415,8433.0
2023-07-10 13:35:00,79.5,79.5,79.43,79.5,12929.0,78.3317,78.3317,78.2627,78.3317,12929.0
2023-07-10 13:40:00,79.49,79.53,79.48,79.5,10239.0,78.3218,78.3612,78.312,78.3317,10239.0
2023-07-10 13:45:00,79.5,79.53,79.49,79.5,7717.0,78.3317,78.3612,78.3218,78.3317,7717.0
2023-07-10 13:50:00,79.49,79.56,79.48,79.56,9910.0,78.3218,78.3908,78.312,78.3908,9910.0
2023-07-10 13:55:00,79.56,79.6,79.55,79.6,12506.0,78.3908,78.4302,78.381,78.4302,12506.0
2023-07-10 14:00:00,79.6,79.61,79.56,79.6,14776.0,78.4302,78.4401,78.3908,78.4302,14776.0
2023-07-10 14:05:00,79.61,79.65,79.61,79.61,10453.0,78.4401,78.4795,78.4401,78.4401,10453.0
2023-07-10 14:10:00,79.61,79.67,79.6,79.67,7141.0,78.4401,78.4992,78.4302,78.4992,7141.0
2023-07-10 14:15:00,79.67,79.69,79.66,79.67,9389.0,78.4992,78.5189,78.4893,78.4992,9389.0
2023-07-10 14:20:00,79.67,79.71,79.67,79.69,22636.0,78.4992,78.5386,78.4992,78.5189,22636.0
2023-07-10 14:25:00,79.69,79.79,79.68,79.77,16974.0,78.5189,78.6174,78.509,78.5977,16974.0
2023-07-10 14:30:00,79.76,79.77,79.73,79.73,13924.0,78.5879,78.5977,78.5583,78.5583,13924.0
2023-07-10 14:35:00,79.73,79.73,79.67,79.67,14440.0,78.5583,78.5583,78.4992,78.4992,14440.0
2023-07-10 14:40:00,79.68,79.72,79.67,79.67,15198.0,78.509,78.5485,78.4992,78.4992,15198.0
2023-07-10 14:45:00,79.67,79.68,79.61,79.62,24620.0,78.4992,78.509,78.4401,78.4499,24620.0
2023-07-10 14:50:00,79.62,79.72,79.62,79.72,12736.0,78.4499,78.5485,78.4499,78.5485,12736.0
2023-07-10 14:55:00,79.72,79.78,79.72,79.77,19656.0,78.5485,78.6076,78.5485,78.5977,19656.0
2023-07-10 15:00:00,79.78,79.81,79.76,79.8,13157.0,78.6076,78.6371,78.5879,78.6273,13157.0
2023-07-10 15:05:00,79.81,79.83,79.74,79.76,21977.0,78.6371,78.6568,78.5682,78.5879,21977.0
2023-07-10 15:10:00,79.75,79.8,79.73,79.79,21978.0,78.578,78.6273,78.5583,78.6174,21978.0
2023-07-10 15:15:00,79.8,79.83,79.75,79.78,27732.0,78.6273,78.6568,78.578,78.6076,27732.0
2023-07-10 15:20:00,79.78,79.8,79.75,79.78,23346.0,78.6076,78.6273,78.578,78.6076,23346.0
2023-07-10 15:25:00,79.78,79.83,79.76,79.83,20738.0,78.6076,78.6568,78.5879,78.6568,20738.0
2023-07-10 15:30:00,79.82,79.85,79.8,79.83,49147.0,78.647,78.6765,78.6273,78.6568,49147.0
2023-07-10 15:35:00,79.81,79.92,79.81,79.92,28633.0,78.6371,78.7455,78.6371,78.7455,28633.0
2023-07-10 15:40:00,79.92,80.0,79.91,79.98,67064.0,78.7455,78.8243,78.7357,78.8046,67064.0
2023-07-10 15:45:00,79.98,80.03,79.95,79.97,74190.0,78.8046,78.8539,78.7751,78.7948,74190.0
2023-07-10 15:50:00,79.96,80.13,79.9,80.1,132956.0,78.7849,78.9524,78.7258,78.9229,132956.0
2023-07-10 15:55:00,80.09,80.17,80.08,80.16,315199.0,78.913,78.9918,78.9032,78.982,315199.0
2023-07-11 09:30:00,80.47,80.83,80.47,80.82,29589.0,79.2874,79.6421,79.2874,79.6323,29589.0
2023-07-11 09:35:00,80.83,80.88,80.62,80.67,52260.0,79.6421,79.6914,79.4352,79.4845,52260.0
2023-07-11 09:40:00,80.66,80.71,80.45,80.48,49433.0,79.4746,79.5239,79.2677,79.2973,49433.0
2023-07-11 09:45:00,80.47,80.87,80.47,80.87,50558.0,79.2874,79.6816,79.2874,79.6816,50558.0
2023-07-11 09:50:00,80.86,80.96,80.74,80.95,22491.0,79.6717,79.7702,79.5535,79.7604,22491.0
2023-07-11 09:55:00,80.95,81.02,80.88,81.02,78851.0,79.7604,79.8293,79.6914,79.8293,78851.0
2023-07-11 10:00:00,81.03,81.09,80.99,81.08,78924.0,79.8392,79.8983,79.7998,79.8885,78924.0
2023-07-11 10:05:00,81.08,81.14,81.03,81.06,33465.0,79.8885,79.9476,79.8392,79.8688,33465.0
2023-07-11 10:10:00,81.06,81.09,80.91,80.96,26716.0,79.8688,79.8983,79.721,79.7702,26716.0
2023-07-11 10:15:00,80.95,81.12,80.94,81.12,17119.0,79.7604,79.9279,79.7505,79.9279,17119.0
2023-07-11 10:20:00,81.12,81.13,81.03,81.1,20209.0,79.9279,79.9377,79.8392,79.9082,20209.0
2023-07-11 10:25:00,81.09,81.22,81.04,81.21,43246.0,79.8983,80.0264,79.8491,80.0166,43246.0
2023-07-11 10:30:00,81.21,81.21,81.08,81.09,32324.0,80.0166,80.0166,79.8885,79.8983,32324.0
2023-07-11 10:35:00,81.07,81.24,81.06,81.17,13535.0,79.8786,80.0461,79.8688,79.9771,13535.0
2023-07-11 10:40:00,81.18,81.35,81.18,81.33,13346.0,79.987,80.1545,79.987,80.1348,13346.0
2023-07-11 10:45:00,81.34,81.36,81.28,81.32,10540.0,80.1446,80.1644,80.0855,80.1249,10540.0
2023-07-11 10:50:00,81.31,81.36,81.2,81.23,54338.0,80.1151,80.1644,80.0067,80.0363,54338.0
2023-07-11 10:55:00,81.21,81.24,81.13,81.18,17160.0,80.0166,80.0461,79.9377,79.987,17160.0
2023-07-11 11:00:00,81.19,81.24,81.18,81.2,21925.0,79.9969,80.0461,79.987,80.0067,21925.0
2023-07-11 11:05:00,81.21,81.27,81.19,81.23,15342.0,80.0166,80.0757,79.9969,80.0363,15342.0
2023-07-11 11:10:00,81.23,81.27,81.21,81.25,13261.0,80.0363,80.0757,80.0166,80.056,13261.0
2023-07-11 11:15:00,81.25,81.26,81.06,81.14,321666.0,80.056,80.0658,79.8688,79.9476,321666.0
2023-07-11 11:20:00,81.14,81.2,81.11,81.11,19196.0,79.9476,80.0067,79.918,79.918,19196.0
2023-07-11 11:25:00,81.1,81.11,80.95,80.98,47746.0,79.9082,79.918,79.7604,79.7899,47746.0
2023-07-11 11:30:00,80.97,80.97,80.89,80.9,24317.0,79.7801,79.7801,79.7013,79.7111,24317.0
2023-07-11 11:35:00,80.89,81.0,80.87,80.98,25713.0,79.7013,79.8096,79.6816,79.7899,25713.0
2023-07-11 11:40:00,80.98,81.02,80.95,81.02,21233.0,79.7899,79.8293,79.7604,79.8293,21233.0
2023-07-11 11:45:00,81.01,81.03,80.97,81.01,33945.0,79.8195,79.8392,79.7801,79.8195,33945.0
2023-07-11 11:50:00,81.0,81.06,80.99,81.04,30315.0,79.8096,79.8688,79.7998,79.8491,30315.0
2023-07-11 11:55:00,81.03,81.07,80.97,80.99,20671.0,79.8392,79.8786,79.7801,79.7998,20671.0
2023-07-11 12:00:00,80.99,81.03,80.98,81.03,24544.0,79.7998,79.8392,79.7899,79.8392,24544.0
2023-07-11 12:05:00,81.03,81.07,80.96,80.97,22369.0,79.8392,79.8786,79.7702,79.7801,22369.0
2023-07-11 12:10:00,80.97,81.03,80.97,81.03,13767.0,79.7801,79.8392,79.7801,79.8392,13767.0
2023-07-11 12:15:00,81.04,81.08,81.04,81.07,20449.0,79.8491,79.8885,79.8491,79.8786,20449.0
2023-07-11 12:20:00,81.07,81.07,80.99,81.03,18825.0,79.8786,79.8786,79.7998,79.8392,18825.0
2023-07-11 12:25:00,81.03,81.06,80.9,80.97,24263.0,79.8392,79.8688,79.7111,79.7801,24263.0
2023-07-11 12:30:00,80.98,81.05,80.95,81.0,15755.0,79.7899,79.8589,79.7604,79.8096,15755.0
2023-07-11 12:35:00,81.0,81.03,81.0,81.02,13855.0,79.8096,79.8392,79.8096,79.8293,13855.0
2023-07-11 12:40:00,81.02,81.05,81.02,81.04,12958.0,79.8293,79.8589,79.8293,79.8491,12958.0
2023-07-11 12:45:00,81.05,81.09,81.04,81.09,10914.0,79.8589,79.8983,79.8491,79.8983,10914.0
2023-07-11 12:50:00,81.09,81.15,81.08,81.15,15842.0,79.8983,79.9574,79.8885,79.9574,15842.0
2023-07-11 12:55:00,81.14,81.18,81.1,81.18,15454.0,79.9476,79.987,79.9082,79.987,15454.0
2023-07-11 13:00:00,81.19,81.22,81.14,81.22,19170.0,79.9969,80.0264,79.9476,80.0264,19170.0
2023-07-11 13:05:00,81.23,81.23,81.14,81.15,27597.0,80.0363,80.0363,79.9476,79.9574,27597.0
2023-07-11 13:10:00,81.16,81.16,81.09,81.15,18837.0,79.9673,79.9673,79.8983,79.9574,18837.0
2023-07-11 13:15:00,81.15,81.16,81.1,81.13,8967.0,79.9574,79.9673,79.9082,79.9377,8967.0
2023-07-11 13:20:00,81.13,81.19,81.12,81.16,17589.0,79.9377,79.9969,79.9279,79.9673,17589.0
2023-07-11 13:25:00,81.15,81.26,81.15,81.26,15240.0,79.9574,80.0658,79.9574,80.0658,15240.0
2023-07-11 13:30:00,81.26,81.3,81.25,81.28,14193.0,80.0658,80.1052,80.056,80.0855,14193.0
2023-07-11 13:35:00,81.28,81.28,81.22,81.26,12229.0,80.0855,80.0855,80.0264,80.0658,12229.0
2023-07-11 13:40:00,81.26,81.27,81.22,81.27,14716.0,80.0658,80.0757,80.0264,80.0757,14716.0
2023-07-11 13:45:00,81.26,81.26,81.15,81.23,14014.0,80.0658,80.0658,79.9574,80.0363,14014.0
2023-07-11 13:50:00,81.23,81.23,81.18,81.19,8288.0,80.0363,80.0363,79.987,79.9969,8288.0
2023-07-11 13:55:00,81.18,81.21,81.14,81.21,14318.0,79.987,80.0166,79.9476,80.0166,14318.0
2023-07-11 14:00:00,81.21,81.22,81.18,81.21,13395.0,80.0166,80.0264,79.987,80.0166,13395.0
2023-07-11 14:05:00,81.2,81.21,81.14,81.14,13729.0,80.0067,80.0166,79.9476,79.9476,13729.0
2023-07-11 14:10:00,81.13,81.13,81.03,81.07,18249.0,79.9377,79.9377,79.8392,79.8786,18249.0
2023-07-11 14:15:00,81.06,81.06,81.03,81.05,13065.0,79.8688,79.8688,79.8392,79.8589,13065.0
2023-07-11 14:20:00,81.04,81.05,81.0,81.02,12851.0,79.8491,79.8589,79.8096,79.8293,12851.0
2023-07-11 14:25:00,81.02,81.13,81.0,81.13,16570.0,79.8293,79.9377,79.8096,79.9377,16570.0
2023-07-11 14:30:00,81.13,81.16,81.11,81.14,16051.0,79.9377,79.9673,79.918,79.9476,16051.0
2023-07-11 14:35:00,81.13,81.13,81.09,81.13,11603.0,79.9377,79.9377,79.8983,79.9377,11603.0
2023-07-11 14:40:00,81.13,81.18,81.13,81.17,18695.0,79.9377,79.987,79.9377,79.9771,18695.0
2023-07-11 14:45:00,81.16,81.18,81.12,81.15,22664.0,79.9673,79.987,79.9279,79.9574,22664.0
2023-07-11 14:50:00,81.15,81.16,81.1,81.15,33131.0,79.9574,79.9673,79.9082,79.9574,33131.0
2023-07-11 14:55:00,81.14,81.25,81.14,81.24,30804.0,79.9476,80.056,79.9476,80.0461,30804.0
2023-07-11 15:00:00,81.25,81.28,81.24,81.27,24950.0,80.056,80.0855,80.0461,80.0757,24950.0
2023-07-11 15:05:00,81.28,81.29,81.2,81.26,39023.0,80.0855,80.0954,80.0067,80.0658,39023.0
2023-07-11 15:10:00,81.26,81.27,81.2,81.2,31967.0,80.0658,80.0757,80.0067,80.0067,31967.0
2023-07-11 15:15:00,81.2,81.23,81.16,81.2,35750.0,80.0067,80.0363,79.9673,80.0067,35750.0
2023-07-11 15:20:00,81.2,81.24,81.18,81.24,35202.0,80.0067,80.0461,79.987,80.0461,35202.0
2023-07-11 15:25:00,81.24,81.24,81.2,81.23,41291.0,80.0461,80.0461,80.0067,80.0363,41291.0
2023-07-11 15:30:00,81.22,81.23,81.12,81.15,61338.0,80.0264,80.0363,79.9279,79.9574,61338.0
2023-07-11 15:35:00,81.15,81.25,81.13,81.22,67185.0,79.9574,80.056,79.9377,80.0264,67185.0
2023-07-11 15:40:00,81.21,81.31,81.19,81.3,73361.0,80.0166,80.1151,79.9969,80.1052,73361.0
2023-07-11 15:45:00,81.3,81.39,81.28,81.38,63288.0,80.1052,80.1939,80.0855,80.1841,63288.0
2023-07-11 15:50:00,81.4,81.41,81.3,81.3,92599.0,80.2038,80.2136,80.1052,80.1052,92599.0
2023-07-11 15:55:00,81.3,81.32,81.22,81.24,192590.0,80.1052,80.1249,80.0264,80.0461,192590.0
2023-07-12 09:30:00,82.2,82.46,82.19,82.3,86840.0,80.992,81.2482,80.9822,81.0905,86840.0
2023-07-12 09:35:00,82.33,82.45,82.0,82.01,71938.0,81.1201,81.2383,80.7949,80.8048,71938.0
2023-07-12 09:40:00,82.02,82.1,81.82,82.07,60087.0,80.8147,80.8935,80.6176,80.8639,60087.0
2023-07-12 09:45:00,82.08,82.31,82.0,82.17,52202.0,80.8738,81.1004,80.7949,80.9624,52202.0
2023-07-12 09:50:00,82.19,82.55,82.14,82.45,46882.0,80.9822,81.3369,80.9329,81.2383,46882.0
2023-07-12 09:55:00,82.46,82.49,82.33,82.49,46219.0,81.2482,81.2777,81.1201,81.2777,46219.0
2023-07-12 10:00:00,82.51,82.57,82.36,82.42,49400.0,81.2975,81.3566,81.1497,81.2088,49400.0
2023-07-12 10:05:00,82.42,82.59,82.39,82.55,25914.0,81.2088,81.3763,81.1792,81.3369,25914.0
2023-07-12 10:10:00,82.53,82.69,82.51,82.61,51981.0,81.3172,81.4748,81.2975,81.396,51981.0
2023-07-12 10:15:00,82.63,82.69,82.56,82.61,27285.0,81.4157,81.4748,81.3467,81.396,27285.0
2023-07-12 10:20:00,82.6,82.68,82.57,82.58,17089.0,81.3861,81.465,81.3566,81.3664,17089.0
2023-07-12 10:25:00,82.57,82.64,82.46,82.63,30053.0,81.3566,81.4255,81.2482,81.4157,30053.0
2023-07-12 10:30:00,82.61,82.78,82.6,82.74,24141.0,81.396,81.5635,81.3861,81.5241,24141.0
2023-07-12 10:35:00,82.75,82.82,82.7,82.82,22726.0,81.5339,81.6029,81.4847,81.6029,22726.0
2023-07-12 10:40:00,82.82,82.82,82.74,82.82,29726.0,81.6029,81.6029,81.5241,81.6029,29726.0
2023-07-12 10:45:00,82.84,82.95,82.81,82.94,33440.0,81.6226,81.731,81.593,81.7211,33440.0
2023-07-12 10:50:00,82.95,83.05,82.94,82.98,17279.0,81.731,81.8295,81.7211,81.7605,17279.0
2023-07-12 10:55:00,82.97,83.08,82.92,83.08,30830.0,81.7507,81.8591,81.7014,81.8591,30830.0
2023-07-12 11:00:00,83.09,83.17,83.08,83.09,22945.0,81.8689,81.9478,81.8591,81.8689,22945.0
2023-07-12 11:05:00,83.08,83.08,82.95,82.98,20444.0,81.8591,81.8591,81.731,81.7605,20444.0
2023-07-12 11:10:00,82.98,83.07,82.92,83.05,43195.0,81.7605,81.8492,81.7014,81.8295,43195.0
2023-07-12 11:15:00,83.06,83.12,83.02,83.08,30490.0,81.8394,81.8985,81.8,81.8591,30490.0
2023-07-12 11:20:00,83.08,83.08,82.93,82.98,14853.0,81.8591,81.8591,81.7113,81.7605,14853.0
2023-07-12 11:25:00,82.98,83.07,82.97,83.03,35788.0,81.7605,81.8492,81.7507,81.8098,35788.0
2023-07-12 11:30:00,83.02,83.02,82.95,82.97,17128.0,81.8,81.8,81.731,81.7507,17128.0
2023-07-12 11:35:00,82.98,82.98,82.83,82.85,16872.0,81.7605,81.7605,81.6128,81.6325,16872.0
2023-07-12 11:40:00,82.85,82.9,82.66,82.86,51908.0,81.6325,81.6817,81.4452,81.6423,51908.0
2023-07-12 11:45:00,82.85,82.89,82.82,82.88,19577.0,81.6325,81.6719,81.6029,81.662,19577.0
2023-07-12 11:50:00,82.89,82.96,82.88,82.91,16437.0,81.6719,81.7408,81.662,81.6916,16437.0
2023-07-12 11:55:00,82.88,82.95,82.8,82.84,48012.0,81.662,81.731,81.5832,81.6226,48012.0
2023-07-12 12:00:00,82.81,82.87,82.76,82.78,23445.0,81.593,81.6522,81.5438,81.5635,23445.0
2023-07-12 12:05:00,82.78,82.78,82.67,82.69,14921.0,81.5635,81.5635,81.4551,81.4748,14921.0
2023-07-12 12:10:00,82.66,82.82,82.66,82.79,19614.0,81.4452,81.6029,81.4452,81.5733,19614.0
2023-07-12 12:15:00,82.79,82.79,82.59,82.61,18063.0,81.5733,81.5733,81.3763,81.396,18063.0
2023-07-12 12:20:00,82.61,82.7,82.6,82.69,11458.0,81.396,81.4847,81.3861,81.4748,11458.0
2023-07-12 12:25:00,82.68,82.72,82.61,82.62,16443.0,81.465,81.5044,81.396,81.4058,16443.0
2023-07-12 12:30:00,82.63,82.73,82.6,82.73,25712.0,81.4157,81.5142,81.3861,81.5142,25712.0
2023-07-12 12:35:00,82.73,82.78,82.68,82.78,20754.0,81.5142,81.5635,81.465,81.5635,20754.0
2023-07-12 12:40:00,82.79,82.84,82.74,82.81,15262.0,81.5733,81.6226,81.5241,81.593,15262.0
2023-07-12 12:45:00,82.81,82.9,82.78,82.87,49468.0,81.593,81.6817,81.5635,81.6522,49468.0
2023-07-12 12:50:00,82.85,82.92,82.83,82.9,15427.0,81.6325,81.7014,81.6128,81.6817,15427.0
2023-07-12 12:55:00,82.9,82.94,82.82,82.84,13809.0,81.6817,81.7211,81.6029,81.6226,13809.0
2023-07-12 13:00:00,82.84,82.88,82.81,82.84,8921.0,81.6226,81.662,81.593,81.6226,8921.0
2023-07-12 13:05:00,82.84,82.92,82.81,82.9,9676.0,81.6226,81.7014,81.593,81.6817,9676.0
2023-07-12 13:10:00,82.9,82.98,82.87,82.97,13169.0,81.6817,81.7605,81.6522,81.7507,13169.0
2023-07-12 13:15:00,82.99,83.03,82.96,83.01,24686.0,81.7704,81.8098,81.7408,81.7901,24686.0
2023-07-12 13:20:00,83.01,83.03,82.99,83.01,11258.0,81.7901,81.8098,81.7704,81.7901,11258.0
2023-07-12 13:25:00,83.0,83.03,82.98,83.0,12281.0,81.7803,81.8098,81.7605,81.7803,12281.0
2023-07-12 13:30:00,82.99,83.09,82.99,83.08,29507.0,81.7704,81.8689,81.7704,81.8591,29507.0
2023-07-12 13:35:00,83.08,83.09,83.03,83.06,8039.0,81.8591,81.8689,81.8098,81.8394,8039.0
2023-07-12 13:40:00,83.06,83.06,83.03,83.05,6037.0,81.8394,81.8394,81.8098,81.8295,6037.0
2023-07-12 13:45:00,83.05,83.08,83.02,83.05,8821.0,81.8295,81.8591,81.8,81.8295,8821.0
2023-07-12 13:50:00,83.06,83.06,82.99,83.05,16768.0,81.8394,81.8394,81.7704,81.8295,16768.0
2023-07-12 13:55:00,83.05,83.07,83.03,83.05,14279.0,81.8295,81.8492,81.8098,81.8295,14279.0
2023-07-12 14:00:00,83.06,83.08,82.99,83.06,13540.0,81.8394,81.8591,81.7704,81.8394,13540.0
2023-07-12 14:05:00,83.06,83.12,83.06,83.09,14470.0,81.8394,81.8985,81.8394,81.8689,14470.0
2023-07-12 14:10:00,83.09,83.17,83.07,83.17,13603.0,81.8689,81.9478,81.8492,81.9478,13603.0
2023-07-12 14:15:00,83.17,83.2,83.12,83.13,14964.0,81.9478,81.9773,81.8985,81.9083,14964.0
2023-07-12 14:20:00,83.12,83.15,83.11,83.12,15928.0,81.8985,81.928,81.8886,81.8985,15928.0
2023-07-12 14:25:00,83.11,83.19,83.11,83.17,20011.0,81.8886,81.9675,81.8886,81.9478,20011.0
2023-07-12 14:30:00,83.17,83.22,83.16,83.22,16190.0,81.9478,81.997,81.9379,81.997,16190.0
2023-07-12 14:35:00,83.22,83.28,83.22,83.26,31839.0,81.997,82.0561,81.997,82.0364,31839.0
2023-07-12 14:40:00,83.25,83.25,83.17,83.21,22765.0,82.0266,82.0266,81.9478,81.9872,22765.0
2023-07-12 14:45:00,83.21,83.22,83.1,83.14,19603.0,81.9872,81.997,81.8788,81.9182,19603.0
2023-07-12 14:50:00,83.14,83.15,83.05,83.12,17456.0,81.9182,81.928,81.8295,81.8985,17456.0
2023-07-12 14:55:00,83.12,83.16,83.1,83.15,181542.0,81.8985,81.9379,81.8788,81.928,181542.0
2023-07-12 15:00:00,83.16,83.18,83.1,83.13,16222.0,81.9379,81.9576,81.8788,81.9083,16222.0
2023-07-12 15:05:00,83.13,83.16,83.11,83.15,22642.0,81.9083,81.9379,81.8886,81.928,22642.0
2023-07-12 15:10:00,83.14,83.18,83.11,83.18,19121.0,81.9182,81.9576,81.8886,81.9576,19121.0
2023-07-12 15:15:00,83.18,83.22,83.1,83.11,19458.0,81.9576,81.997,81.8788,81.8886,19458.0
2023-07-12 15:20:00,83.1,83.1,82.9,82.9,50611.0,81.8788,81.8788,81.6817,81.6817,50611.0
2023-07-12 15:25:00,82.9,82.98,82.84,82.98,31135.0,81.6817,81.7605,81.6226,81.7605,31135.0
2023-07-12 15:30:00,82.98,83.03,82.94,83.02,32804.0,81.7605,81.8098,81.7211,81.8,32804.0
2023-07-12 15:35:00,83.03,83.09,83.02,83.09,30088.0,81.8098,81.8689,81.8,81.8689,30088.0
2023-07-12 15:40:00,83.08,83.15,83.06,83.14,34750.0,81.8591,81.928,81.8394,81.9182,34750.0
2023-07-12 15:45:00,83.14,83.14,83.01,83.02,48553.0,81.9182,81.9182,81.7901,81.8,48553.0
2023-07-12 15:50:00,83.02,83.02,82.91,82.95,94930.0,81.8,81.8,81.6916,81.731,94930.0
2023-07-12 15:55:00,82.95,82.95,82.83,82.89,156924.0,81.731,81.731,81.6128,81.6719,156924.0
2023-07-13 09:30:00,83.16,83.22,83.03,83.12,68994.0,81.9379,81.997,81.8098,81.8985,68994.0
2023-07-13 09:35:00,83.13,83.13,82.69,82.77,52123.0,81.9083,81.9083,81.4748,81.5536,52123.0
2023-07-13 09:40:00,82.77,83.08,82.77,82.98,41508.0,81.5536,81.8591,81.5536,81.7605,41508.0
2023-07-13 09:45:00,83.01,83.12,82.95,83.07,43113.0,81.7901,81.8985,81.731,81.8492,43113.0
2023-07-13 09:50:00,83.06,83.28,83.04,83.25,27418.0,81.8394,82.0561,81.8197,82.0266,27418.0
2023-07-13 09:55:00,83.25,83.35,83.2,83.27,63322.0,82.0266,82.1251,81.9773,82.0463,63322.0
2023-07-13 10:00:00,83.28,83.28,83.02,83.04,25754.0,82.0561,82.0561,81.8,81.8197,25754.0
2023-07-13 10:05:00,83.05,83.1,82.99,83.05,22176.0,81.8295,81.8788,81.7704,81.8295,22176.0
2023-07-13 10:10:00,83.04,83.04,82.95,82.97,13910.0,81.8197,81.8197,81.731,81.7507,13910.0
2023-07-13 10:15:00,82.97,82.97,82.81,82.84,21290.0,81.7507,81.7507,81.593,81.6226,21290.0
2023-07-13 10:20:00,82.83,82.88,82.76,82.88,18648.0,81.6128,81.662,81.5438,81.662,18648.0
2023-07-13 10:25:00,82.88,82.95,82.8,82.95,23778.0,81.662,81.731,81.5832,81.731,23778.0
2023-07-13 10:30:00,82.9,83.0,82.88,82.95,12636.0,81.6817,81.7803,81.662,81.731,12636.0
2023-07-13 10:35:00,82.98,83.1,82.98,83.04,17171.0,81.7605,81.8788,81.7605,81.8197,17171.0
2023-07-13 10:40:00,83.02,83.1,83.02,83.03,33371.0,81.8,81.8788,81.8,81.8098,33371.0
2023-07-13 10:45:00,83.04,83.11,82.96,82.97,17881.0,81.8197,81.8886,81.7408,81.7507,17881.0
2023-07-13 10:50:00,82.98,82.98,82.87,82.87,14513.0,81.7605,81.7605,81.6522,81.6522,14513.0
2023-07-13 10:55:00,82.87,82.96,82.83,82.96,12011.0,81.6522,81.7408,81.6128,81.7408,12011.0
2023-07-13 11:00:00,82.96,82.98,82.91,82.94,22058.0,81.7408,81.7605,81.6916,81.7211,22058.0
2023-07-13 11:05:00,82.94,82.94,82.85,82.87,5724.0,81.7211,81.7211,81.6325,81.6522,5724.0
2023-07-13 11:10:00,82.87,82.88,82.75,82.75,4039.0,81.6522,81.662,81.5339,81.5339,4039.0
2023-07-13 11:15:00,82.75,82.86,82.71,82.86,14145.0,81.5339,81.6423,81.4945,81.6423,14145.0
2023-07-13 11:20:00,82.86,82.96,82.85,82.88,12518.0,81.6423,81.7408,81.6325,81.662,12518.0
2023-07-13 11:25:00,82.88,82.9,82.87,82.87,6625.0,81.662,81.6817,81.6522,81.6522,6625.0
2023-07-13 11:30:00,82.88,82.88,82.82,82.88,6556.0,81.662,81.662,81.6029,81.662,6556.0
2023-07-13 11:35:00,82.88,82.96,82.87,82.94,4499.0,81.662,81.7408,81.6522,81.7211,4499.0
2023-07-13 11:40:00,82.94,83.02,82.91,83.02,5129.0,81.7211,81.8,81.6916,81.8,5129.0
2023-07-13 11:45:00,83.02,83.03,82.96,82.97,12690.0,81.8,81.8098,81.7408,81.7507,12690.0
2023-07-13 11:50:00,82.98,83.07,82.97,83.07,8585.0,81.7605,81.8492,81.7507,81.8492,8585.0
2023-07-13 11:55:00,83.08,83.16,83.08,83.13,14365.0,81.8591,81.9379,81.8591,81.9083,14365.0
2023-07-13 12:00:00,83.13,83.14,83.07,83.1,10485.0,81.9083,81.9182,81.8492,81.8788,10485.0
2023-07-13 12:05:00,83.1,83.1,83.02,83.04,6124.0,81.8788,81.8788,81.8,81.8197,6124.0
2023-07-13 12:10:00,83.03,83.03,82.98,83.01,7163.0,81.8098,81.8098,81.7605,81.7901,7163.0
2023-07-13 12:15:00,83.01,83.11,83.01,83.09,6711.0,81.7901,81.8886,81.7901,81.8689,6711.0
2023-07-13 12:20:00,83.1,83.16,83.1,83.15,8589.0,81.8788,81.9379,81.8788,81.928,8589.0
2023-07-13 12:25:00,83.14,83.21,83.13,83.19,4335.0,81.9182,81.9872,81.9083,81.9675,4335.0
2023-07-13 12:30:00,83.17,83.24,83.17,83.24,12138.0,81.9478,82.0167,81.9478,82.0167,12138.0
2023-07-13 12:35:00,83.25,83.28,83.18,83.19,9829.0,82.0266,82.0561,81.9576,81.9675,9829.0
2023-07-13 12:40:00,83.19,83.21,83.18,83.21,4184.0,81.9675,81.9872,81.9576,81.9872,4184.0
2023-07-13 12:45:00,83.21,83.22,83.16,83.16,6229.0,81.9872,81.997,81.9379,81.9379,6229.0
2023-07-13 12:50:00,83.18,83.21,83.17,83.19,7666.0,81.9576,81.9872,81.9478,81.9675,7666.0
2023-07-13 12:55:00,83.18,83.19,83.11,83.18,9677.0,81.9576,81.9675,81.8886,81.9576,9677.0
2023-07-13 13:00:00,83.19,83.19,83.12,83.12,14487.0,81.9675,81.9675,81.8985,81.8985,14487.0
2023-07-13 13:05:00,83.12,83.12,83.05,83.06,10988.0,81.8985,81.8985,81.8295,81.8394,10988.0
2023-07-13 13:10:00,83.06,83.17,83.05,83.17,11960.0,81.8394,81.9478,81.8295,81.9478,11960.0
2023-07-13 13:15:00,83.17,83.21,83.16,83.16,8391.0,81.9478,81.9872,81.9379,81.9379,8391.0
2023-07-13 13:20:00,83.17,83.17,83.13,83.14,12634.0,81.9478,81.9478,81.9083,81.9182,12634.0
2023-07-13 13:25:00,83.14,83.18,83.13,83.17,13213.0,81.9182,81.9576,81.9083,81.9478,13213.0
2023-07-13 13:30:00,83.17,83.18,83.09,83.09,13365.0,81.9478,81.9576,81.8689,81.8689,13365.0
2023-07-13 13:35:00,83.07,83.07,83.02,83.05,11759.0,81.8492,81.8492,81.8,81.8295,11759.0
2023-07-13 13:40:00,83.05,83.11,83.05,83.11,4246.0,81.8295,81.8886,81.8295,81.8886,4246.0
2023-07-13 13:45:00,83.11,83.12,83.08,83.1,10197.0,81.8886,81.8985,81.8591,81.8788,10197.0
2023-07-13 13:50:00,83.1,83.11,83.08,83.11,8367.0,81.8788,81.8886,81.8591,81.8886,8367.0
2023-07-13 13:55:00,83.11,83.13,83.08,83.09,4390.0,81.8886,81.9083,81.8591,81.8689,4390.0
2023-07-13 14:00:00,83.09,83.13,83.09,83.11,4743.0,81.8689,81.9083,81.8689,81.8886,4743.0
2023-07-13 14:05:00,83.11,83.14,83.08,83.09,6383.0,81.8886,81.9182,81.8591,81.8689,6383.0
2023-07-13 14:10:00,83.08,83.1,83.05,83.05,6664.0,81.8591,81.8788,81.8295,81.8295,6664.0
2023-07-13 14:15:00,83.05,83.11,83.05,83.11,6081.0,81.8295,81.8886,81.8295,81.8886,6081.0
2023-07-13 14:20:00,83.11,83.15,83.1,83.12,4806.0,81.8886,81.928,81.8788,81.8985,4806.0
2023-07-13 14:25:00,83.11,83.11,83.04,83.06,10518.0,81.8886,81.8886,81.8197,81.8394,10518.0
2023-07-13 14:30:00,83.05,83.1,83.02,83.08,9970.0,81.8295,81.8788,81.8,81.8591,9970.0
2023-07-13 14:35:00,83.07,83.1,83.0,83.01,7727.0,81.8492,81.8788,81.7803,81.7901,7727.0
2023-07-13 14:40:00,83.01,83.05,82.98,83.0,7827.0,81.7901,81.8295,81.7605,81.7803,7827.0
2023-07-13 14:45:00,82.99,83.04,82.99,83.04,8112.0,81.7704,81.8197,81.7704,81.8197,8112.0
2023-07-13 14:50:00,83.04,83.09,83.04,83.06,8817.0,81.8197,81.8689,81.8197,81.8394,8817.0
2023-07-13 14:55:00,83.06,83.12,83.06,83.12,7440.0,81.8394,81.8985,81.8394,81.8985,7440.0
2023-07-13 15:00:00,83.12,83.14,83.07,83.12,8806.0,81.8985,81.9182,81.8492,81.8985,8806.0
2023-07-13 15:05:00,83.11,83.11,83.03,83.06,13857.0,81.8886,81.8886,81.8098,81.8394,13857.0
2023-07-13 15:10:00,83.05,83.17,83.05,83.08,24424.0,81.8295,81.9478,81.8295,81.8591,24424.0
2023-07-13 15:15:00,83.08,83.1,82.97,83.0,25211.0,81.8591,81.8788,81.7507,81.7803,25211.0
2023-07-13 15:20:00,83.02,83.08,83.02,83.05,14348.0,81.8,81.8591,81.8,81.8295,14348.0
2023-07-13 15:25:00,83.05,83.1,83.05,83.09,17140.0,81.8295,81.8788,81.8295,81.8689,17140.0
2023-07-13 15:30:00,83.09,83.14,83.09,83.11,13631.0,81.8689,81.9182,81.8689,81.8886,13631.0
2023-07-13 15:35:00,83.12,83.16,83.11,83.14,21058.0,81.8985,81.9379,81.8886,81.9182,21058.0
2023-07-13 15:40:00,83.13,83.25,83.12,83.24,29923.0,81.9083,82.0266,81.8985,82.0167,29923.0
2023-07-13 15:45:00,83.24,83.28,83.19,83.2,21047.0,82.0167,82.0561,81.9675,81.9773,21047.0
2023-07-13 15:50:00,83.2,83.23,83.15,83.2,56689.0,81.9773,82.0069,81.928,81.9773,56689.0
2023-07-13 15:55:00,83.21,83.21,83.15,83.18,106779.0,81.9872,81.9872,81.928,81.9576,106779.0
2023-07-14 09:30:00,83.44,83.53,83.12,83.47,61567.0,82.2138,82.3025,81.8985,82.2433,61567.0
2023-07-14 09:35:00,83.48,83.6,83.17,83.37,61320.0,82.2532,82.3714,81.9478,82.1448,61320.0
2023-07-14 09:40:00,83.33,83.37,83.02,83.03,25890.0,82.1054,82.1448,81.8,81.8098,25890.0
2023-07-14 09:45:00,83.04,83.17,83.0,83.16,22399.0,81.8197,81.9478,81.7803,81.9379,22399.0
2023-07-14 09:50:00,83.15,83.28,83.08,83.25,15313.0,81.928,82.0561,81.8591,82.0266,15313.0
2023-07-14 09:55:00,83.23,83.31,83.2,83.26,12849.0,82.0069,82.0857,81.9773,82.0364,12849.0
2023-07-14 10:00:00,83.22,83.32,83.07,83.29,18603.0,81.997,82.0955,81.8492,82.066,18603.0
2023-07-14 10:05:00,83.28,83.34,83.21,83.25,14026.0,82.0561,82.1153,81.9872,82.0266,14026.0
2023-07-14 10:10:00,83.24,83.29,83.17,83.23,8168.0,82.0167,82.066,81.9478,82.0069,8168.0
2023-07-14 10:15:00,83.23,83.31,83.14,83.18,10490.0,82.0069,82.0857,81.9182,81.9576,10490.0
2023-07-14 10:20:00,83.14,83.18,83.1,83.1,12433.0,81.9182,81.9576,81.8788,81.8788,12433.0
2023-07-14 10:25:00,83.06,83.06,82.9,82.92,19577.0,81.8394,81.8394,81.6817,81.7014,19577.0
2023-07-14 10:30:00,82.92,82.99,82.78,82.82,18775.0,81.7014,81.7704,81.5635,81.6029,18775.0
2023-07-14 10:35:00,82.82,82.92,82.81,82.92,42461.0,81.6029,81.7014,81.593,81.7014,42461.0
2023-07-14 10:40:00,82.93,82.98,82.89,82.97,19037.0,81.7113,81.7605,81.6719,81.7507,19037.0
2023-07-14 10:45:00,82.98,83.0,82.93,82.95,19467.0,81.7605,81.7803,81.7113,81.731,19467.0
2023-07-14 10:50:00,82.96,83.11,82.96,83.11,16088.0,81.7408,81.8886,81.7408,81.8886,16088.0
2023-07-14 10:55:00,83.12,83.2,83.06,83.11,13719.0,81.8985,81.9773,81.8394,81.8886,13719.0
2023-07-14 11:00:00,83.13,83.17,83.05,83.09,6276.0,81.9083,81.9478,81.8295,81.8689,6276.0
2023-07-14 11:05:00,83.1,83.17,83.07,83.11,9551.0,81.8788,81.9478,81.8492,81.8886,9551.0
2023-07-14 11:10:00,83.11,83.11,82.99,83.0,12878.0,81.8886,81.8886,81.7704,81.7803,12878.0
2023-07-14 11:15:00,83.0,83.01,82.94,83.0,8789.0,81.7803,81.7901,81.7211,81.7803,8789.0
2023-07-14 11:20:00,83.01,83.07,82.98,83.04,6559.0,81.7901,81.8492,81.7605,81.8197,6559.0
2023-07-14 11:25:00,83.04,83.05,82.95,83.01,7343.0,81.8197,81.8295,81.731,81.7901,7343.0
2023-07-14 11:30:00,83.03,83.08,83.02,83.08,2940.0,81.8098,81.8591,81.8,81.8591,2940.0
2023-07-14 11:35:00,83.11,83.16,83.09,83.09,11978.0,81.8886,81.9379,81.8689,81.8689,11978.0
2023-07-14 11:40:00,83.09,83.09,82.99,83.01,5536.0,81.8689,81.8689,81.7704,81.7901,5536.0
2023-07-14 11:45:00,83.02,83.04,82.96,83.04,4626.0,81.8,81.8197,81.7408,81.8197,4626.0
2023-07-14 11:50:00,83.03,83.07,83.01,83.05,10255.0,81.8098,81.8492,81.7901,81.8295,10255.0
2023-07-14 11:55:00,83.04,83.14,83.03,83.14,12067.0,81.8197,81.9182,81.8098,81.9182,12067.0
2023-07-14 12:00:00,83.14,83.15,83.0,83.0,4874.0,81.9182,81.928,81.7803,81.7803,4874.0
2023-07-14 12:05:00,82.98,83.0,82.93,82.94,8187.0,81.7605,81.7803,81.7113,81.7211,8187.0
2023-07-14 12:10:00,82.93,82.94,82.9,82.92,7173.0,81.7113,81.7211,81.6817,81.7014,7173.0
2023-07-14 12:15:00,82.91,82.96,82.91,82.95,5811.0,81.6916,81.7408,81.6916,81.731,5811.0
2023-07-14 12:20:00,82.94,82.99,82.92,82.93,6019.0,81.7211,81.7704,81.7014,81.7113,6019.0
2023-07-14 12:25:00,82.92,83.03,82.92,83.03,6955.0,81.7014,81.8098,81.7014,81.8098,6955.0
2023-07-14 12:30:00,83.03,83.15,83.01,83.14,24973.0,81.8098,81.928,81.7901,81.9182,24973.0
2023-07-14 12:35:00,83.15,83.24,83.15,83.18,35371.0,81.928,82.0167,81.928,81.9576,35371.0
2023-07-14 12:40:00,83.18,83.21,83.15,83.21,41002.0,81.9576,81.9872,81.928,81.9872,41002.0
2023-07-14 12:45:00,83.21,83.27,83.18,83.26,45840.0,81.9872,82.0463,81.9576,82.0364,45840.0
2023-07-14 12:50:00,83.27,83.29,83.19,83.29,33280.0,82.0463,82.066,81.9675,82.066,33280.0
2023-07-14 12:55:00,83.29,83.31,83.24,83.26,40882.0,82.066,82.0857,82.0167,82.0364,40882.0
2023-07-14 13:00:00,83.26,83.29,83.15,83.2,21617.0,82.0364,82.066,81.928,81.9773,21617.0
2023-07-14 13:05:00,83.2,83.2,83.14,83.18,6611.0,81.9773,81.9773,81.9182,81.9576,6611.0
2023-07-14 13:10:00,83.19,83.28,83.19,83.26,8996.0,81.9675,82.0561,81.9675,82.0364,8996.0
2023-07-14 13:15:00,83.27,83.27,83.21,83.25,12231.0,82.0463,82.0463,81.9872,82.0266,12231.0
2023-07-14 13:20:00,83.25,83.29,83.22,83.23,6472.0,82.0266,82.066,81.997,82.0069,6472.0
2023-07-14 13:25:00,83.22,83.27,83.18,83.24,25177.0,81.997,82.0463,81.9576,82.0167,25177.0
2023-07-14 13:30:00,83.25,83.27,83.21,83.26,11792.0,82.0266,82.0463,81.9872,82.0364,11792.0
2023-07-14 13:35:00,83.27,83.32,83.26,83.32,6166.0,82.0463,82.0955,82.0364,82.0955,6166.0
2023-07-14 13:40:00,83.31,83.33,83.28,83.29,10545.0,82.0857,82.1054,82.0561,82.066,10545.0
2023-07-14 13:45:00,83.3,83.37,83.29,83.37,27007.0,82.0758,82.1448,82.066,82.1448,27007.0
2023-07-14 13:50:00,83.33,83.34,83.32,83.34,3091.0,82.1054,82.1153,82.0955,82.1153,3091.0
2023-07-14 13:55:00,83.34,83.35,83.28,83.29,5051.0,82.1153,82.1251,82.0561,82.066,5051.0
2023-07-14 14:00:00,83.27,83.32,83.27,83.29,4800.0,82.0463,82.0955,82.0463,82.066,4800.0
2023-07-14 14:05:00,83.28,83.34,83.28,83.32,7158.0,82.0561,82.1153,82.0561,82.0955,7158.0
2023-07-14 14:10:00,83.32,83.33,83.27,83.32,9280.0,82.0955,82.1054,82.0463,82.0955,9280.0
2023-07-14 14:15:00,83.33,83.39,83.32,83.37,7423.0,82.1054,82.1645,82.0955,82.1448,7423.0
2023-07-14 14:20:00,83.37,83.39,83.34,83.36,9484.0,82.1448,82.1645,82.1153,82.135,9484.0
2023-07-14 14:25:00,83.36,83.39,83.33,83.34,9419.0,82.135,82.1645,82.1054,82.1153,9419.0
2023-07-14 14:30:00,83.35,83.38,83.31,83.37,9186.0,82.1251,82.1547,82.0857,82.1448,9186.0
2023-07-14 14:35:00,83.37,83.38,83.31,83.38,7917.0,82.1448,82.1547,82.0857,82.1547,7917.0
2023-07-14 14:40:00,83.4,83.45,83.39,83.43,11712.0,82.1744,82.2236,82.1645,82.2039,11712.0
2023-07-14 14:45:00,83.43,83.44,83.36,83.39,6485.0,82.2039,82.2138,82.135,82.1645,6485.0
2023-07-14 14:50:00,83.38,83.45,83.36,83.44,5920.0,82.1547,82.2236,82.135,82.2138,5920.0
2023-07-14 14:55:00,83.44,83.46,83.34,83.35,9392.0,82.2138,82.2335,82.1153,82.1251,9392.0
2023-07-14 15:00:00,83.34,83.34,83.22,83.27,28567.0,82.1153,82.1153,81.997,82.0463,28567.0
2023-07-14 15:05:00,83.29,83.38,83.27,83.38,11089.0,82.066,82.1547,82.0463,82.1547,11089.0
2023-07-14 15:10:00,83.38,83.43,83.33,83.43,12642.0,82.1547,82.2039,82.1054,82.2039,12642.0
2023-07-14 15:15:00,83.43,83.53,83.43,83.52,15085.0,82.2039,82.3025,82.2039,82.2926,15085.0
2023-07-14 15:20:00,83.51,83.56,83.49,83.53,11256.0,82.2828,82.332,82.2631,82.3025,11256.0
2023-07-14 15:25:00,83.52,83.54,83.49,83.53,11792.0,82.2926,82.3123,82.2631,82.3025,11792.0
2023-07-14 15:30:00,83.54,83.56,83.5,83.53,27053.0,82.3123,82.332,82.2729,82.3025,27053.0
2023-07-14 15:35:00,83.53,83.53,83.45,83.51,16644.0,82.3025,82.3025,82.2236,82.2828,16644.0
2023-07-14 15:40:00,83.5,83.51,83.47,83.49,11706.0,82.2729,82.2828,82.2433,82.2631,11706.0
2023-07-14 15:45:00,83.49,83.55,83.46,83.46,46271.0,82.2631,82.3222,82.2335,82.2335,46271.0
2023-07-14 15:50:00,83.46,83.56,83.42,83.5,63089.0,82.2335,82.332,82.1941,82.2729,63089.0
2023-07-14 15:55:00,83.5,83.52,83.42,83.51,103688.0,82.2729,82.2926,82.1941,82.2828,103688.0
2023-07-17 09:30:00,83.18,83.46,83.08,83.36,59123.0,81.9576,82.2335,81.8591,82.135,59123.0
2023-07-17 09:35:00,83.34,83.42,83.19,83.22,50783.0,82.1153,82.1941,81.9675,81.997,50783.0
2023-07-17 09:40:00,83.22,83.26,82.9,82.97,60421.0,81.997,82.0364,81.6817,81.7507,60421.0
2023-07-17 09:45:00,83.0,83.19,82.96,83.16,44935.0,81.7803,81.9675,81.7408,81.9379,44935.0
2023-07-17 09:50:00,83.15,83.39,83.15,83.29,40205.0,81.928,82.1645,81.928,82.066,40205.0
2023-07-17 09:55:00,83.3,83.38,83.22,83.34,9970.0,82.0758,82.1547,81.997,82.1153,9970.0
2023-07-17 10:00:00,83.34,83.43,83.29,83.33,11072.0,82.1153,82.2039,82.066,82.1054,11072.0
2023-07-17 10:05:00,83.37,83.5,83.3,83.44,11988.0,82.1448,82.2729,82.0758,82.2138,11988.0
2023-07-17 10:10:00,83.44,83.55,83.36,83.51,10572.0,82.2138,82.3222,82.135,82.2828,10572.0
2023-07-17 10:15:00,83.5,83.55,83.45,83.45,11636.0,82.2729,82.3222,82.2236,82.2236,11636.0
2023-07-17 10:20:00,83.46,83.59,83.46,83.54,12896.0,82.2335,82.3616,82.2335,82.3123,12896.0
2023-07-17 10:25:00,83.53,83.53,83.4,83.45,13120.0,82.3025,82.3025,82.1744,82.2236,13120.0
2023-07-17 10:30:00,83.45,83.47,83.28,83.3,22210.0,82.2236,82.2433,82.0561,82.0758,22210.0
2023-07-17 10:35:00,83.31,83.39,83.19,83.39,24350.0,82.0857,82.1645,81.9675,82.1645,24350.0
2023-07-17 10:40:00,83.37,83.49,83.36,83.47,13088.0,82.1448,82.2631,82.135,82.2433,13088.0
2023-07-17 10:45:00,83.47,83.55,83.47,83.55,15133.0,82.2433,82.3222,82.2433,82.3222,15133.0
2023-07-17 10:50:00,83.53,83.53,83.4,83.42,17066.0,82.3025,82.3025,82.1744,82.1941,17066.0
2023-07-17 10:55:00,83.43,83.43,83.34,83.4,15053.0,82.2039,82.2039,82.1153,82.1744,15053.0
2023-07-17 11:00:00,83.4,83.43,83.35,83.4,41844.0,82.1744,82.2039,82.1251,82.1744,41844.0
2023-07-17 11:05:00,83.4,83.42,83.32,83.42,6999.0,82.1744,82.1941,82.0955,82.1941,6999.0
2023-07-17 11:10:00,83.42,83.51,83.42,83.51,9696.0,82.1941,82.2828,82.1941,82.2828,9696.0
2023-07-17 11:15:00,83.52,83.6,83.51,83.54,16148.0,82.2926,82.3714,82.2828,82.3123,16148.0
2023-07-17 11:20:00,83.55,83.62,83.53,83.62,8254.0,82.3222,82.3911,82.3025,82.3911,8254.0
2023-07-17 11:25:00,83.63,83.69,83.62,83.68,20244.0,82.401,82.4601,82.3911,82.4503,20244.0
2023-07-17 11:30:00,83.68,83.7,83.62,83.67,9373.0,82.4503,82.47,82.3911,82.4404,9373.0
2023-07-17 11:35:00,83.66,83.73,83.62,83.63,10493.0,82.4306,82.4995,82.3911,82.401,10493.0
2023-07-17 11:40:00,83.62,83.67,83.59,83.67,7267.0,82.3911,82.4404,82.3616,82.4404,7267.0
2023-07-17 11:45:00,83.68,83.74,83.66,83.68,4614.0,82.4503,82.5094,82.4306,82.4503,4614.0
2023-07-17 11:50:00,83.69,83.75,83.68,83.68,12350.0,82.4601,82.5192,82.4503,82.4503,12350.0
2023-07-17 11:55:00,83.7,83.77,83.7,83.72,10017.0,82.47,82.5389,82.47,82.4897,10017.0
2023-07-17 12:00:00,83.73,83.77,83.7,83.73,12495.0,82.4995,82.5389,82.47,82.4995,12495.0
2023-07-17 12:05:00,83.73,83.76,83.67,83.75,7565.0,82.4995,82.5291,82.4404,82.5192,7565.0
2023-07-17 12:10:00,83.79,83.88,83.78,83.84,9287.0,82.5586,82.6473,82.5488,82.6079,9287.0
2023-07-17 12:15:00,83.84,83.84,83.74,83.76,9683.0,82.6079,82.6079,82.5094,82.5291,9683.0
2023-07-17 12:20:00,83.77,83.83,83.75,83.81,11952.0,82.5389,82.5981,82.5192,82.5783,11952.0
2023-07-17 12:25:00,83.82,83.86,83.81,83.86,6443.0,82.5882,82.6276,82.5783,82.6276,6443.0
2023-07-17 12:30:00,83.87,83.93,83.85,83.86,6533.0,82.6375,82.6966,82.6178,82.6276,6533.0
2023-07-17 12:35:00,83.84,83.84,83.8,83.81,12841.0,82.6079,82.6079,82.5685,82.5783,12841.0
2023-07-17 12:40:00,83.82,83.91,83.8,83.9,8932.0,82.5882,82.6769,82.5685,82.667,8932.0
2023-07-17 12:45:00,83.93,83.93,83.86,83.87,6417.0,82.6966,82.6966,82.6276,82.6375,6417.0
2023-07-17 12:50:00,83.86,83.88,83.81,83.86,7944.0,82.6276,82.6473,82.5783,82.6276,7944.0
2023-07-17 12:55:00,83.86,83.87,83.82,83.87,5384.0,82.6276,82.6375,82.5882,82.6375,5384.0
2023-07-17 13:00:00,83.86,83.9,83.85,83.86,6815.0,82.6276,82.667,82.6178,82.6276,6815.0
2023-07-17 13:05:00,83.85,83.9,83.81,83.84,18335.0,82.6178,82.667,82.5783,82.6079,18335.0
2023-07-17 13:10:00,83.85,83.89,83.83,83.88,31773.0,82.6178,82.6572,82.5981,82.6473,31773.0
2023-07-17 13:15:00,83.91,83.91,83.86,83.89,58182.0,82.6769,82.6769,82.6276,82.6572,58182.0
2023-07-17 13:20:00,83.89,83.9,83.82,83.84,15062.0,82.6572,82.667,82.5882,82.6079,15062.0
2023-07-17 13:25:00,83.84,83.84,83.8,83.83,5585.0,82.6079,82.6079,82.5685,82.5981,5585.0
2023-07-17 13:30:00,83.82,83.84,83.8,83.84,15557.0,82.5882,82.6079,82.5685,82.6079,15557.0
2023-07-17 13:35:00,83.84,83.86,83.81,83.84,8452.0,82.6079,82.6276,82.5783,82.6079,8452.0
2023-07-17 13:40:00,83.83,83.85,83.78,83.81,8589.0,82.5981,82.6178,82.5488,82.5783,8589.0
2023-07-17 13:45:00,83.82,83.86,83.81,83.83,7176.0,82.5882,82.6276,82.5783,82.5981,7176.0
2023-07-17 13:50:00,83.84,83.85,83.73,83.74,10435.0,82.6079,82.6178,82.4995,82.5094,10435.0
2023-07-17 13:55:00,83.74,83.78,83.72,83.77,9503.0,82.5094,82.5488,82.4897,82.5389,9503.0
2023-07-17 14:00:00,83.79,83.84,83.77,83.81,16889.0,82.5586,82.6079,82.5389,82.5783,16889.0
2023-07-17 14:05:00,83.8,83.81,83.78,83.79,6290.0,82.5685,82.5783,82.5488,82.5586,6290.0
2023-07-17 14:10:00,83.79,83.82,83.78,83.81,9586.0,82.5586,82.5882,82.5488,82.5783,9586.0
2023-07-17 14:15:00,83.8,83.84,83.77,83.79,13175.0,82.5685,82.6079,82.5389,82.5586,13175.0
2023-07-17 14:20:00,83.79,83.91,83.79,83.89,8205.0,82.5586,82.6769,82.5586,82.6572,8205.0
2023-07-17 14:25:00,83.9,83.91,83.85,83.85,7233.0,82.667,82.6769,82.6178,82.6178,7233.0
2023-07-17 14:30:00,83.85,83.86,83.79,83.8,9605.0,82.6178,82.6276,82.5586,82.5685,9605.0
2023-07-17 14:35:00,83.81,83.85,83.79,83.81,9720.0,82.5783,82.6178,82.5586,82.5783,9720.0
2023-07-17 14:40:00,83.81,83.84,83.78,83.84,14627.0,82.5783,82.6079,82.5488,82.6079,14627.0
2023-07-17 14:45:00,83.85,83.88,83.83,83.86,7856.0,82.6178,82.6473,82.5981,82.6276,7856.0
2023-07-17 14:50:00,83.86,83.88,83.82,83.87,9662.0,82.6276,82.6473,82.5882,82.6375,9662.0
2023-07-17 14:55:00,83.87,83.88,83.83,83.84,7804.0,82.6375,82.6473,82.5981,82.6079,7804.0
2023-07-17 15:00:00,83.84,83.91,83.84,83.89,6400.0,82.6079,82.6769,82.6079,82.6572,6400.0
2023-07-17 15:05:00,83.89,83.9,83.85,83.89,7870.0,82.6572,82.667,82.6178,82.6572,7870.0
2023-07-17 15:10:00,83.89,83.92,83.88,83.9,27901.0,82.6572,82.6867,82.6473,82.667,27901.0
2023-07-17 15:15:00,83.91,84.01,83.88,83.98,30327.0,82.6769,82.7754,82.6473,82.7459,30327.0
2023-07-17 15:20:00,84.0,84.01,83.9,83.95,37535.0,82.7656,82.7754,82.667,82.7163,37535.0
2023-07-17 15:25:00,83.96,83.97,83.89,83.91,24168.0,82.7261,82.736,82.6572,82.6769,24168.0
2023-07-17 15:30:00,83.89,83.89,83.8,83.85,45838.0,82.6572,82.6572,82.5685,82.6178,45838.0
2023-07-17 15:35:00,83.85,83.92,83.84,83.9,16317.0,82.6178,82.6867,82.6079,82.667,16317.0
2023-07-17 15:40:00,83.9,83.95,83.89,83.92,15175.0,82.667,82.7163,82.6572,82.6867,15175.0
2023-07-17 15:45:00,83.92,83.95,83.87,83.89,24437.0,82.6867,82.7163,82.6375,82.6572,24437.0
2023-07-17 15:50:00,83.88,83.9,83.82,83.85,125154.0,82.6473,82.667,82.5882,82.6178,125154.0
2023-07-17 15:55:00,83.85,83.86,83.75,83.77,147734.0,82.6178,82.6276,82.5192,82.5389,147734.0
2023-07-18 09:30:00,83.78,83.95,83.75,83.85,84829.0,82.5488,82.7163,82.5192,82.6178,84829.0
2023-07-18 09:35:00,83.87,84.2,83.87,84.15,66834.0,82.6375,82.9626,82.6375,82.9134,66834.0
2023-07-18 09:40:00,84.16,84.32,84.05,84.28,46434.0,82.9232,83.0809,82.8148,83.0414,46434.0
2023-07-18 09:45:00,84.28,84.28,84.09,84.13,28852.0,83.0414,83.0414,82.8542,82.8936,28852.0
2023-07-18 09:50:00,84.13,84.25,84.09,84.21,38107.0,82.8936,83.0119,82.8542,82.9725,38107.0
2023-07-18 09:55:00,84.22,84.36,84.22,84.35,23739.0,82.9823,83.1203,82.9823,83.1104,23739.0
2023-07-18 10:00:00,84.35,84.42,84.28,84.42,18151.0,83.1104,83.1794,83.0414,83.1794,18151.0
2023-07-18 10:05:00,84.42,84.5,84.41,84.43,28521.0,83.1794,83.2582,83.1695,83.1892,28521.0
2023-07-18 10:10:00,84.42,84.46,84.39,84.4,9118.0,83.1794,83.2188,83.1498,83.1597,9118.0
2023-07-18 10:15:00,84.41,84.41,84.28,84.3,9725.0,83.1695,83.1695,83.0414,83.0611,9725.0
2023-07-18 10:20:00,84.29,84.45,84.29,84.45,6537.0,83.0513,83.2089,83.0513,83.2089,6537.0
2023-07-18 10:25:00,84.42,84.54,84.42,84.49,16301.0,83.1794,83.2976,83.1794,83.2484,16301.0
2023-07-18 10:30:00,84.48,84.5,84.2,84.2,22397.0,83.2385,83.2582,82.9626,82.9626,22397.0
2023-07-18 10:35:00,84.21,84.31,84.17,84.24,22661.0,82.9725,83.071,82.9331,83.002,22661.0
2023-07-18 10:40:00,84.24,84.27,84.17,84.22,8812.0,83.002,83.0316,82.9331,82.9823,8812.0
2023-07-18 10:45:00,84.22,84.31,84.22,84.29,10052.0,82.9823,83.071,82.9823,83.0513,10052.0
2023-07-18 10:50:00,84.31,84.35,84.3,84.32,46689.0,83.071,83.1104,83.0611,83.0809,46689.0
2023-07-18 10:55:00,84.31,84.43,84.27,84.4,25840.0,83.071,83.1892,83.0316,83.1597,25840.0
2023-07-18 11:00:00,84.4,84.43,84.34,84.35,20221.0,83.1597,83.1892,83.1006,83.1104,20221.0
2023-07-18 11:05:00,84.36,84.38,84.3,84.31,12368.0,83.1203,83.14,83.0611,83.071,12368.0
2023-07-18 11:10:00,84.31,84.47,84.31,84.47,18668.0,83.071,83.2286,83.071,83.2286,18668.0
2023-07-18 11:15:00,84.46,84.49,84.45,84.48,17353.0,83.2188,83.2484,83.2089,83.2385,17353.0
2023-07-18 11:20:00,84.48,84.55,84.45,84.48,10613.0,83.2385,83.3075,83.2089,83.2385,10613.0
2023-07-18 11:25:00,84.46,84.49,84.44,84.45,11497.0,83.2188,83.2484,83.1991,83.2089,11497.0
2023-07-18 11:30:00,84.43,84.44,84.32,84.32,12100.0,83.1892,83.1991,83.0809,83.0809,12100.0
2023-07-18 11:35:00,84.31,84.34,84.25,84.3,32380.0,83.071,83.1006,83.0119,83.0611,32380.0
2023-07-18 11:40:00,84.32,84.33,84.19,84.22,18238.0,83.0809,83.0907,82.9528,82.9823,18238.0
2023-07-18 11:45:00,84.22,84.26,84.17,84.24,13989.0,82.9823,83.0217,82.9331,83.002,13989.0
2023-07-18 11:50:00,84.23,84.28,84.19,84.25,10312.0,82.9922,83.0414,82.9528,83.0119,10312.0
2023-07-18 11:55:00,84.26,84.35,84.24,84.34,13963.0,83.0217,83.1104,83.002,83.1006,13963.0
2023-07-18 12:00:00,84.33,84.36,84.14,84.14,9684.0,83.0907,83.1203,82.9035,82.9035,9684.0
2023-07-18 12:05:00,84.15,84.15,84.02,84.02,8332.0,82.9134,82.9134,82.7853,82.7853,8332.0
2023-07-18 12:10:00,84.0,84.04,83.94,83.95,30669.0,82.7656,82.805,82.7064,82.7163,30669.0
2023-07-18 12:15:00,83.95,84.03,83.94,84.03,12482.0,82.7163,82.7951,82.7064,82.7951,12482.0
2023-07-18 12:20:00,84.03,84.03,83.82,83.84,20287.0,82.7951,82.7951,82.5882,82.6079,20287.0
2023-07-18 12:25:00,83.85,83.94,83.84,83.93,14488.0,82.6178,82.7064,82.6079,82.6966,14488.0
2023-07-18 12:30:00,83.93,83.93,83.85,83.87,14126.0,82.6966,82.6966,82.6178,82.6375,14126.0
2023-07-18 12:35:00,83.85,83.98,83.85,83.98,10198.0,82.6178,82.7459,82.6178,82.7459,10198.0
2023-07-18 12:40:00,83.97,84.03,83.96,84.02,4202.0,82.736,82.7951,82.7261,82.7853,4202.0
2023-07-18 12:45:00,84.06,84.06,83.96,84.01,8283.0,82.8247,82.8247,82.7261,82.7754,8283.0
2023-07-18 12:50:00,84.01,84.06,84.01,84.03,5383.0,82.7754,82.8247,82.7754,82.7951,5383.0
2023-07-18 12:55:00,84.01,84.1,84.01,84.1,10036.0,82.7754,82.8641,82.7754,82.8641,10036.0
2023-07-18 13:00:00,84.11,84.17,84.11,84.16,11694.0,82.8739,82.9331,82.8739,82.9232,11694.0
2023-07-18 13:05:00,84.17,84.18,84.14,84.16,3915.0,82.9331,82.9429,82.9035,82.9232,3915.0
2023-07-18 13:10:00,84.15,84.15,84.1,84.13,9048.0,82.9134,82.9134,82.8641,82.8936,9048.0
2023-07-18 13:15:00,84.15,84.18,84.13,84.15,4531.0,82.9134,82.9429,82.8936,82.9134,4531.0
2023-07-18 13:20:00,84.15,84.16,84.14,84.15,3851.0,82.9134,82.9232,82.9035,82.9134,3851.0
2023-07-18 13:25:00,84.14,84.18,84.13,84.14,9547.0,82.9035,82.9429,82.8936,82.9035,9547.0
2023-07-18 13:30:00,84.14,84.14,84.07,84.07,17417.0,82.9035,82.9035,82.8345,82.8345,17417.0
2023-07-18 13:35:00,84.08,84.09,84.05,84.05,12232.0,82.8444,82.8542,82.8148,82.8148,12232.0
2023-07-18 13:40:00,84.05,84.13,84.05,84.12,8281.0,82.8148,82.8936,82.8148,82.8838,8281.0
2023-07-18 13:45:00,84.13,84.13,84.05,84.12,6279.0,82.8936,82.8936,82.8148,82.8838,6279.0
2023-07-18 13:50:00,84.12,84.17,84.12,84.12,12191.0,82.8838,82.9331,82.8838,82.8838,12191.0
2023-07-18 13:55:00,84.11,84.12,84.1,84.12,7793.0,82.8739,82.8838,82.8641,82.8838,7793.0
2023-07-18 14:00:00,84.13,84.18,84.13,84.15,8419.0,82.8936,82.9429,82.8936,82.9134,8419.0
2023-07-18 14:05:00,84.17,84.2,84.15,84.17,11396.0,82.9331,82.9626,82.9134,82.9331,11396.0
2023-07-18 14:10:00,84.19,84.22,84.18,84.22,5110.0,82.9528,82.9823,82.9429,82.9823,5110.0
2023-07-18 14:15:00,84.21,84.22,84.18,84.2,3105.0,82.9725,82.9823,82.9429,82.9626,3105.0
2023-07-18 14:20:00,84.22,84.24,84.18,84.23,13818.0,82.9823,83.002,82.9429,82.9922,13818.0
2023-07-18 14:25:00,84.23,84.26,84.19,84.26,8297.0,82.9922,83.0217,82.9528,83.0217,8297.0
2023-07-18 14:30:00,84.25,84.31,84.23,84.23,7666.0,83.0119,83.071,82.9922,82.9922,7666.0
2023-07-18 14:35:00,84.21,84.21,84.16,84.16,10316.0,82.9725,82.9725,82.9232,82.9232,10316.0
2023-07-18 14:40:00,84.16,84.19,84.13,84.19,8250.0,82.9232,82.9528,82.8936,82.9528,8250.0
2023-07-18 14:45:00,84.18,84.24,84.18,84.2,11374.0,82.9429,83.002,82.9429,82.9626,11374.0
2023-07-18 14:50:00,84.2,84.2,84.13,84.14,10383.0,82.9626,82.9626,82.8936,82.9035,10383.0
2023-07-18 14:55:00,84.12,84.15,84.12,84.15,8305.0,82.8838,82.9134,82.8838,82.9134,8305.0
2023-07-18 15:00:00,84.17,84.2,84.11,84.2,9298.0,82.9331,82.9626,82.8739,82.9626,9298.0
2023-07-18 15:05:00,84.2,84.3,84.2,84.3,12836.0,82.9626,83.0611,82.9626,83.0611,12836.0
2023-07-18 15:10:00,84.3,84.37,84.29,84.33,25743.0,83.0611,83.1301,83.0513,83.0907,25743.0
2023-07-18 15:15:00,84.33,84.38,84.3,84.33,9726.0,83.0907,83.14,83.0611,83.0907,9726.0
2023-07-18 15:20:00,84.33,84.35,84.27,84.34,15853.0,83.0907,83.1104,83.0316,83.1006,15853.0
2023-07-18 15:25:00,84.34,84.34,84.26,84.28,17345.0,83.1006,83.1006,83.0217,83.0414,17345.0
2023-07-18 15:30:00,84.28,84.29,84.18,84.21,15928.0,83.0414,83.0513,82.9429,82.9725,15928.0
2023-07-18 15:35:00,84.19,84.24,84.19,84.23,19867.0,82.9528,83.002,82.9528,82.9922,19867.0
2023-07-18 15:40:00,84.24,84.33,84.24,84.33,33202.0,83.002,83.0907,83.002,83.0907,33202.0
2023-07-18 15:45:00,84.33,84.39,84.28,84.34,26709.0,83.0907,83.1498,83.0414,83.1006,26709.0
2023-07-18 15:50:00,84.34,84.39,84.28,84.33,43813.0,83.1006,83.1498,83.0414,83.0907,43813.0
2023-07-18 15:55:00,84.33,84.37,84.28,84.33,64815.0,83.0907,83.1301,83.0414,83.0907,64815.0
2023-07-19 09:30:00,84.31,84.52,84.16,84.39,87128.0,83.071,83.2779,82.9232,83.1498,87128.0
2023-07-19 09:35:00,84.39,84.43,83.98,83.98,51281.0,83.1498,83.1892,82.7459,82.7459,51281.0
2023-07-19 09:40:00,84.01,84.08,83.9,84.0,41497.0,82.7754,82.8444,82.667,82.7656,41497.0
2023-07-19 09:45:00,83.99,84.05,83.84,84.0,32455.0,82.7557,82.8148,82.6079,82.7656,32455.0
2023-07-19 09:50:00,84.02,84.23,84.02,84.23,24082.0,82.7853,82.9922,82.7853,82.9922,24082.0
2023-07-19 09:55:00,84.26,84.4,84.25,84.35,53602.0,83.0217,83.1597,83.0119,83.1104,53602.0
2023-07-19 10:00:00,84.32,84.33,84.18,84.23,24448.0,83.0809,83.0907,82.9429,82.9922,24448.0
2023-07-19 10:05:00,84.22,84.27,84.14,84.26,28186.0,82.9823,83.0316,82.9035,83.0217,28186.0
2023-07-19 10:10:00,84.26,84.38,84.23,84.24,31827.0,83.0217,83.14,82.9922,83.002,31827.0
2023-07-19 10:15:00,84.23,84.26,84.16,84.21,28244.0,82.9922,83.0217,82.9232,82.9725,28244.0
2023-07-19 10:20:00,84.21,84.31,84.19,84.31,18918.0,82.9725,83.071,82.9528,83.071,18918.0
2023-07-19 10:25:00,84.32,84.32,84.14,84.14,12364.0,83.0809,83.0809,82.9035,82.9035,12364.0
2023-07-19 10:30:00,84.15,84.23,84.15,84.17,12822.0,82.9134,82.9922,82.9134,82.9331,12822.0
2023-07-19 10:35:00,84.17,84.17,84.03,84.04,10447.0,82.9331,82.9331,82.7951,82.805,10447.0
2023-07-19 10:40:00,84.03,84.13,83.99,84.07,11889.0,82.7951,82.8936,82.7557,82.8345,11889.0
2023-07-19 10:45:00,84.06,84.1,83.94,83.95,18611.0,82.8247,82.8641,82.7064,82.7163,18611.0
2023-07-19 10:50:00,83.97,84.08,83.86,83.86,18010.0,82.736,82.8444,82.6276,82.6276,18010.0
2023-07-19 10:55:00,83.87,83.98,83.77,83.89,22324.0,82.6375,82.7459,82.5389,82.6572,22324.0
2023-07-19 11:00:00,83.91,83.95,83.85,83.94,14066.0,82.6769,82.7163,82.6178,82.7064,14066.0
2023-07-19 11:05:00,83.95,84.01,83.94,83.96,9563.0,82.7163,82.7754,82.7064,82.7261,9563.0
2023-07-19 11:10:00,83.98,84.01,83.92,84.01,10075.0,82.7459,82.7754,82.6867,82.7754,10075.0
2023-07-19 11:15:00,84.01,84.07,84.01,84.03,7203.0,82.7754,82.8345,82.7754,82.7951,7203.0
2023-07-19 11:20:00,84.01,84.04,83.98,84.0,18379.0,82.7754,82.805,82.7459,82.7656,18379.0
2023-07-19 11:25:00,84.0,84.04,83.97,84.01,8167.0,82.7656,82.805,82.736,82.7754,8167.0
2023-07-19 11:30:00,84.03,84.08,84.02,84.07,8823.0,82.7951,82.8444,82.7853,82.8345,8823.0
2023-07-19 11:35:00,84.05,84.05,83.98,84.01,10767.0,82.8148,82.8148,82.7459,82.7754,10767.0
2023-07-19 11:40:00,84.01,84.06,83.99,84.05,7376.0,82.7754,82.8247,82.7557,82.8148,7376.0
2023-07-19 11:45:00,84.04,84.07,84.01,84.03,6373.0,82.805,82.8345,82.7754,82.7951,6373.0
2023-07-19 11:50:00,84.03,84.04,83.98,84.02,7448.0,82.7951,82.805,82.7459,82.7853,7448.0
2023-07-19 11:55:00,84.02,84.03,83.98,84.01,8481.0,82.7853,82.7951,82.7459,82.7754,8481.0
2023-07-19 12:00:00,84.02,84.06,83.96,83.97,9813.0,82.7853,82.8247,82.7261,82.736,9813.0
2023-07-19 12:05:00,83.97,84.04,83.91,84.01,11860.0,82.736,82.805,82.6769,82.7754,11860.0
2023-07-19 12:10:00,84.02,84.08,84.01,84.08,6309.0,82.7853,82.8444,82.7754,82.8444,6309.0
2023-07-19 12:15:00,84.1,84.22,84.1,84.2,17976.0,82.8641,82.9823,82.8641,82.9626,17976.0
2023-07-19 12:20:00,84.2,84.2,84.09,84.12,10771.0,82.9626,82.9626,82.8542,82.8838,10771.0
2023-07-19 12:25:00,84.12,84.15,84.05,84.11,9997.0,82.8838,82.9134,82.8148,82.8739,9997.0
2023-07-19 12:30:00,84.1,84.1,83.98,84.09,8884.0,82.8641,82.8641,82.7459,82.8542,8884.0
2023-07-19 12:35:00,84.08,84.08,83.94,83.97,7174.0,82.8444,82.8444,82.7064,82.736,7174.0
2023-07-19 12:40:00,83.96,84.11,83.95,84.09,10444.0,82.7261,82.8739,82.7163,82.8542,10444.0
2023-07-19 12:45:00,84.08,84.13,84.07,84.12,6901.0,82.8444,82.8936,82.8345,82.8838,6901.0
2023-07-19 12:50:00,84.14,84.22,84.13,84.21,8660.0,82.9035,82.9823,82.8936,82.9725,8660.0
2023-07-19 12:55:00,84.2,84.25,84.19,84.23,7499.0,82.9626,83.0119,82.9528,82.9922,7499.0
2023-07-19 13:00:00,84.24,84.25,84.18,84.23,4947.0,83.002,83.0119,82.9429,82.9922,4947.0
2023-07-19 13:05:00,84.22,84.22,84.13,84.17,11010.0,82.9823,82.9823,82.8936,82.9331,11010.0
2023-07-19 13:10:00,84.18,84.28,84.18,84.28,7759.0,82.9429,83.0414,82.9429,83.0414,7759.0
2023-07-19 13:15:00,84.28,84.28,84.21,84.23,7235.0,83.0414,83.0414,82.9725,82.9922,7235.0
2023-07-19 13:20:00,84.21,84.27,84.21,84.24,5156.0,82.9725,83.0316,82.9725,83.002,5156.0
2023-07-19 13:25:00,84.23,84.26,84.2,84.26,6901.0,82.9922,83.0217,82.9626,83.0217,6901.0
2023-07-19 13:30:00,84.25,84.25,84.2,84.21,9641.0,83.0119,83.0119,82.9626,82.9725,9641.0
2023-07-19 13:35:00,84.2,84.21,84.16,84.17,7466.0,82.9626,82.9725,82.9232,82.9331,7466.0
2023-07-19 13:40:00,84.17,84.24,84.15,84.19,8734.0,82.9331,83.002,82.9134,82.9528,8734.0
2023-07-19 13:45:00,84.2,84.2,84.15,84.16,5570.0,82.9626,82.9626,82.9134,82.9232,5570.0
2023-07-19 13:50:00,84.16,84.16,84.11,84.13,9959.0,82.9232,82.9232,82.8739,82.8936,9959.0
2023-07-19 13:55:00,84.12,84.15,84.12,84.15,10616.0,82.8838,82.9134,82.8838,82.9134,10616.0
2023-07-19 14:00:00,84.16,84.19,84.15,84.17,10686.0,82.9232,82.9528,82.9134,82.9331,10686.0
2023-07-19 14:05:00,84.17,84.19,84.05,84.07,18016.0,82.9331,82.9528,82.8148,82.8345,18016.0
2023-07-19 14:10:00,84.06,84.08,83.97,83.99,6359.0,82.8247,82.8444,82.736,82.7557,6359.0
2023-07-19 14:15:00,83.99,84.02,83.96,83.98,6236.0,82.7557,82.7853,82.7261,82.7459,6236.0
2023-07-19 14:20:00,83.98,84.05,83.97,84.04,17096.0,82.7459,82.8148,82.736,82.805,17096.0
2023-07-19 14:25:00,84.04,84.13,84.03,84.12,26297.0,82.805,82.8936,82.7951,82.8838,26297.0
2023-07-19 14:30:00,84.12,84.17,84.1,84.15,58159.0,82.8838,82.9331,82.8641,82.9134,58159.0
2023-07-19 14:35:00,84.14,84.15,84.11,84.14,9677.0,82.9035,82.9134,82.8739,82.9035,9677.0
2023-07-19 14:40:00,84.15,84.22,84.14,84.18,9886.0,82.9134,82.9823,82.9035,82.9429,9886.0
2023-07-19 14:45:00,84.18,84.18,84.08,84.08,12217.0,82.9429,82.9429,82.8444,82.8444,12217.0
2023-07-19 14:50:00,84.09,84.09,84.02,84.05,10725.0,82.8542,82.8542,82.7853,82.8148,10725.0
2023-07-19 14:55:00,84.05,84.1,84.05,84.1,11477.0,82.8148,82.8641,82.8148,82.8641,11477.0
2023-07-19 15:00:00,84.11,84.12,84.09,84.12,6392.0,82.8739,82.8838,82.8542,82.8838,6392.0
2023-07-19 15:05:00,84.11,84.18,84.08,84.16,9621.0,82.8739,82.9429,82.8444,82.9232,9621.0
2023-07-19 15:10:00,84.19,84.22,84.18,84.22,8776.0,82.9528,82.9823,82.9429,82.9823,8776.0
2023-07-19 15:15:00,84.24,84.28,84.24,84.27,18814.0,83.002,83.0414,83.002,83.0316,18814.0
2023-07-19 15:20:00,84.27,84.31,84.26,84.28,19646.0,83.0316,83.071,83.0217,83.0414,19646.0
2023-07-19 15:25:00,84.28,84.33,84.27,84.28,20335.0,83.0414,83.0907,83.0316,83.0414,20335.0
2023-07-19 15:30:00,84.27,84.31,84.24,84.26,17204.0,83.0316,83.071,83.002,83.0217,17204.0
2023-07-19 15:35:00,84.27,84.28,84.2,84.25,15092.0,83.0316,83.0414,82.9626,83.0119,15092.0
2023-07-19 15:40:00,84.26,84.29,84.24,84.29,15154.0,83.0217,83.0513,83.002,83.0513,15154.0
2023-07-19 15:45:00,84.29,84.32,84.25,84.31,13006.0,83.0513,83.0809,83.0119,83.071,13006.0
2023-07-19 15:50:00,84.32,84.37,84.31,84.31,26369.0,83.0809,83.1301,83.071,83.071,26369.0
2023-07-19 15:55:00,84.31,84.34,84.29,84.31,68823.0,83.071,83.1006,83.0513,83.071,68823.0
2023-07-20 09:30:00,84.5,84.56,84.01,84.17,229288.0,83.2582,83.3173,82.7754,82.9331,229288.0
2023-07-20 09:35:00,84.14,84.18,83.81,83.81,116731.0,82.9035,82.9429,82.5783,82.5783,116731.0
2023-07-20 09:40:00,83.81,83.81,83.38,83.49,159421.0,82.5783,82.5783,82.1547,82.2631,159421.0
2023-07-20 09:45:00,83.52,83.56,83.26,83.56,75145.0,82.2926,82.332,82.0364,82.332,75145.0
2023-07-20 09:50:00,83.52,83.8,83.52,83.74,86207.0,82.2926,82.5685,82.2926,82.5094,86207.0
2023-07-20 09:55:00,83.74,83.79,83.65,83.74,53581.0,82.5094,82.5586,82.4207,82.5094,53581.0
2023-07-20 10:00:00,83.76,83.76,83.37,83.39,91344.0,82.5291,82.5291,82.1448,82.1645,91344.0
2023-07-20 10:05:00,83.38,83.41,83.11,83.12,70086.0,82.1547,82.1842,81.8886,81.8985,70086.0
2023-07-20 10:10:00,83.1,83.1,82.72,82.73,45899.0,81.8788,81.8788,81.5044,81.5142,45899.0
2023-07-20 10:15:00,82.73,82.77,82.48,82.55,73500.0,81.5142,81.5536,81.2679,81.3369,73500.0
2023-07-20 10:20:00,82.55,82.7,82.52,82.56,72397.0,81.3369,81.4847,81.3073,81.3467,72397.0
2023-07-20 10:25:00,82.56,82.7,82.5,82.7,88558.0,81.3467,81.4847,81.2876,81.4847,88558.0
2023-07-20 10:30:00,82.69,82.74,82.58,82.61,51451.0,81.4748,81.5241,81.3664,81.396,51451.0
2023-07-20 10:35:00,82.59,82.67,82.41,82.41,41508.0,81.3763,81.4551,81.1989,81.1989,41508.0
2023-07-20 10:40:00,82.42,82.46,82.36,82.39,43230.0,81.2088,81.2482,81.1497,81.1792,43230.0
2023-07-20 10:45:00,82.38,82.54,82.33,82.53,69238.0,81.1694,81.327,81.1201,81.3172,69238.0
2023-07-20 10:50:00,82.53,82.77,82.53,82.74,68684.0,81.3172,81.5536,81.3172,81.5241,68684.0
2023-07-20 10:55:00,82.74,82.74,82.45,82.57,70068.0,81.5241,81.5241,81.2383,81.3566,70068.0
2023-07-20 11:00:00,82.56,82.7,82.5,82.68,57716.0,81.3467,81.4847,81.2876,81.465,57716.0
2023-07-20 11:05:00,82.68,82.75,82.63,82.69,48824.0,81.465,81.5339,81.4157,81.4748,48824.0
2023-07-20 11:10:00,82.68,82.75,82.66,82.66,21651.0,81.465,81.5339,81.4452,81.4452,21651.0
2023-07-20 11:15:00,82.67,82.71,82.58,82.62,37703.0,81.4551,81.4945,81.3664,81.4058,37703.0
2023-07-20 11:20:00,82.62,82.62,82.39,82.39,47833.0,81.4058,81.4058,81.1792,81.1792,47833.0
2023-07-20 11:25:00,82.39,82.54,82.38,82.45,41931.0,81.1792,81.327,81.1694,81.2383,41931.0
2023-07-20 11:30:00,82.45,82.52,82.41,82.44,31045.0,81.2383,81.3073,81.1989,81.2285,31045.0
2023-07-20 11:35:00,82.43,82.53,82.41,82.52,39195.0,81.2186,81.3172,81.1989,81.3073,39195.0
2023-07-20 11:40:00,82.53,82.57,82.48,82.48,31862.0,81.3172,81.3566,81.2679,81.2679,31862.0
2023-07-20 11:45:00,82.48,82.48,82.37,82.39,24837.0,81.2679,81.2679,81.1595,81.1792,24837.0
2023-07-20 11:50:00,82.37,82.55,82.35,82.53,26736.0,81.1595,81.3369,81.1398,81.3172,26736.0
2023-07-20 11:55:00,82.52,82.52,82.37,82.38,20433.0,81.3073,81.3073,81.1595,81.1694,20433.0
2023-07-20 12:00:00,82.4,82.47,82.36,82.45,13649.0,81.1891,81.258,81.1497,81.2383,13649.0
2023-07-20 12:05:00,82.45,82.51,82.41,82.51,14158.0,81.2383,81.2975,81.1989,81.2975,14158.0
2023-07-20 12:10:00,82.51,82.59,82.48,82.53,17154.0,81.2975,81.3763,81.2679,81.3172,17154.0
2023-07-20 12:15:00,82.53,82.69,82.53,82.61,47201.0,81.3172,81.4748,81.3172,81.396,47201.0
2023-07-20 12:20:00,82.6,82.66,82.46,82.48,37103.0,81.3861,81.4452,81.2482,81.2679,37103.0
2023-07-20 12:25:00,82.49,82.57,82.47,82.5,26779.0,81.2777,81.3566,81.258,81.2876,26779.0
2023-07-20 12:30:00,82.49,82.53,82.37,82.37,17279.0,81.2777,81.3172,81.1595,81.1595,17279.0
2023-07-20 12:35:00,82.37,82.48,82.35,82.45,14557.0,81.1595,81.2679,81.1398,81.2383,14557.0
2023-07-20 12:40:00,82.48,82.63,82.47,82.55,17598.0,81.2679,81.4157,81.258,81.3369,17598.0
2023-07-20 12:45:00,82.55,82.7,82.55,82.7,6625.0,81.3369,81.4847,81.3369,81.4847,6625.0
2023-07-20 12:50:00,82.71,82.76,82.67,82.74,6649.0,81.4945,81.5438,81.4551,81.5241,6649.0
2023-07-20 12:55:00,82.74,82.76,82.65,82.68,11637.0,81.5241,81.5438,81.4354,81.465,11637.0
2023-07-20 13:00:00,82.67,82.68,82.58,82.63,10827.0,81.4551,81.465,81.3664,81.4157,10827.0
2023-07-20 13:05:00,82.62,82.71,82.61,82.64,11354.0,81.4058,81.4945,81.396,81.4255,11354.0
2023-07-20 13:10:00,82.64,82.79,82.62,82.78,7934.0,81.4255,81.5733,81.4058,81.5635,7934.0
2023-07-20 13:15:00,82.78,82.78,82.64,82.64,7146.0,81.5635,81.5635,81.4255,81.4255,7146.0
2023-07-20 13:20:00,82.63,82.76,82.63,82.72,8936.0,81.4157,81.5438,81.4157,81.5044,8936.0
2023-07-20 13:25:00,82.72,82.81,82.72,82.76,44061.0,81.5044,81.593,81.5044,81.5438,44061.0
2023-07-20 13:30:00,82.75,82.77,82.71,82.77,20925.0,81.5339,81.5536,81.4945,81.5536,20925.0
2023-07-20 13:35:00,82.77,82.78,82.66,82.66,7300.0,81.5536,81.5635,81.4452,81.4452,7300.0
2023-07-20 13:40:00,82.65,82.71,82.63,82.66,5892.0,81.4354,81.4945,81.4157,81.4452,5892.0
2023-07-20 13:45:00,82.66,82.74,82.64,82.74,8052.0,81.4452,81.5241,81.4255,81.5241,8052.0
2023-07-20 13:50:00,82.75,82.79,82.72,82.72,9931.0,81.5339,81.5733,81.5044,81.5044,9931.0
2023-07-20 13:55:00,82.72,82.74,82.66,82.68,16103.0,81.5044,81.5241,81.4452,81.465,16103.0
2023-07-20 14:00:00,82.68,82.69,82.63,82.67,13319.0,81.465,81.4748,81.4157,81.4551,13319.0
2023-07-20 14:05:00,82.66,82.8,82.65,82.75,21902.0,81.4452,81.5832,81.4354,81.5339,21902.0
2023-07-20 14:10:00,82.74,82.76,82.69,82.7,12770.0,81.5241,81.5438,81.4748,81.4847,12770.0
2023-07-20 14:15:00,82.71,82.72,82.62,82.63,14809.0,81.4945,81.5044,81.4058,81.4157,14809.0
2023-07-20 14:20:00,82.62,82.72,82.59,82.68,9337.0,81.4058,81.5044,81.3763,81.465,9337.0
2023-07-20 14:25:00,82.66,82.67,82.46,82.47,17205.0,81.4452,81.4551,81.2482,81.258,17205.0
2023-07-20 14:30:00,82.48,82.53,82.46,82.53,19597.0,81.2679,81.3172,81.2482,81.3172,19597.0
2023-07-20 14:35:00,82.54,82.66,82.52,82.66,30396.0,81.327,81.4452,81.3073,81.4452,30396.0
2023-07-20 14:40:00,82.64,82.64,82.55,82.57,14394.0,81.4255,81.4255,81.3369,81.3566,14394.0
2023-07-20 14:45:00,82.59,82.69,82.59,82.66,13194.0,81.3763,81.4748,81.3763,81.4452,13194.0
2023-07-20 14:50:00,82.66,82.73,82.66,82.7,14599.0,81.4452,81.5142,81.4452,81.4847,14599.0
2023-07-20 14:55:00,82.7,82.7,82.61,82.61,12837.0,81.4847,81.4847,81.396,81.396,12837.0
2023-07-20 15:00:00,82.61,82.63,82.46,82.47,21302.0,81.396,81.4157,81.2482,81.258,21302.0
2023-07-20 15:05:00,82.46,82.61,82.46,82.56,23392.0,81.2482,81.396,81.2482,81.3467,23392.0
2023-07-20 15:10:00,82.57,82.65,82.57,82.65,10206.0,81.3566,81.4354,81.3566,81.4354,10206.0
2023-07-20 15:15:00,82.63,82.65,82.57,82.62,9587.0,81.4157,81.4354,81.3566,81.4058,9587.0
2023-07-20 15:20:00,82.62,82.66,82.59,82.61,13525.0,81.4058,81.4452,81.3763,81.396,13525.0
2023-07-20 15:25:00,82.65,82.66,82.6,82.63,28642.0,81.4354,81.4452,81.3861,81.4157,28642.0
2023-07-20 15:30:00,82.64,82.73,82.64,82.67,23939.0,81.4255,81.5142,81.4255,81.4551,23939.0
2023-07-20 15:35:00,82.67,82.67,82.58,82.59,16107.0,81.4551,81.4551,81.3664,81.3763,16107.0
2023-07-20 15:40:00,82.58,82.63,82.57,82.57,16567.0,81.3664,81.4157,81.3566,81.3566,16567.0
2023-07-20 15:45:00,82.58,82.65,82.54,82.62,25057.0,81.3664,81.4354,81.327,81.4058,25057.0
2023-07-20 15:50:00,82.62,82.67,82.57,82.61,50353.0,81.4058,81.4551,81.3566,81.396,50353.0
2023-07-20 15:55:00,82.6,82.67,82.59,82.62,136385.0,81.3861,81.4551,81.3763,81.4058,136385.0
2023-07-21 09:30:00,82.99,83.06,82.62,82.62,39724.0,81.7704,81.8394,81.4058,81.4058,39724.0
2023-07-21 09:35:00,82.61,82.96,82.56,82.78,45380.0,81.396,81.7408,81.3467,81.5635,45380.0
2023-07-21 09:40:00,82.83,82.87,82.54,82.65,48362.0,81.6128,81.6522,81.327,81.4354,48362.0
2023-07-21 09:45:00,82.63,82.81,82.59,82.79,32049.0,81.4157,81.593,81.3763,81.5733,32049.0
2023-07-21 09:50:00,82.77,82.85,82.51,82.65,32156.0,81.5536,81.6325,81.2975,81.4354,32156.0
2023-07-21 09:55:00,82.66,82.75,82.62,82.7,14024.0,81.4452,81.5339,81.4058,81.4847,14024.0
2023-07-21 10:00:00,82.72,82.77,82.61,82.7,26999.0,81.5044,81.5536,81.396,81.4847,26999.0
2023-07-21 10:05:00,82.69,82.91,82.64,82.91,17998.0,81.4748,81.6916,81.4255,81.6916,17998.0
2023-07-21 10:10:00,82.92,83.03,82.91,82.96,28907.0,81.7014,81.8098,81.6916,81.7408,28907.0
2023-07-21 10:15:00,82.97,83.04,82.92,82.96,21293.0,81.7507,81.8197,81.7014,81.7408,21293.0
2023-07-21 10:20:00,82.97,82.99,82.76,82.77,13338.0,81.7507,81.7704,81.5438,81.5536,13338.0
2023-07-21 10:25:00,82.76,82.76,82.56,82.59,28599.0,81.5438,81.5438,81.3467,81.3763,28599.0
2023-07-21 10:30:00,82.59,82.69,82.55,82.62,30278.0,81.3763,81.4748,81.3369,81.4058,30278.0
2023-07-21 10:35:00,82.68,82.78,82.66,82.77,18367.0,81.465,81.5635,81.4452,81.5536,18367.0
2023-07-21 10:40:00,82.78,82.89,82.78,82.86,12885.0,81.5635,81.6719,81.5635,81.6423,12885.0
2023-07-21 10:45:00,82.86,82.87,82.73,82.84,18624.0,81.6423,81.6522,81.5142,81.6226,18624.0
2023-07-21 10:50:00,82.84,82.95,82.79,82.9,16477.0,81.6226,81.731,81.5733,81.6817,16477.0
2023-07-21 10:55:00,82.88,82.88,82.8,82.8,17273.0,81.662,81.662,81.5832,81.5832,17273.0
2023-07-21 11:00:00,82.8,82.83,82.75,82.77,12769.0,81.5832,81.6128,81.5339,81.5536,12769.0
2023-07-21 11:05:00,82.78,82.91,82.78,82.83,16328.0,81.5635,81.6916,81.5635,81.6128,16328.0
2023-07-21 11:10:00,82.83,82.84,82.73,82.73,18582.0,81.6128,81.6226,81.5142,81.5142,18582.0
2023-07-21 11:15:00,82.73,82.81,82.73,82.77,25663.0,81.5142,81.593,81.5142,81.5536,25663.0
2023-07-21 11:20:00,82.77,82.8,82.74,82.75,22390.0,81.5536,81.5832,81.5241,81.5339,22390.0
2023-07-21 11:25:00,82.74,82.79,82.74,82.77,20407.0,81.5241,81.5733,81.5241,81.5536,20407.0
2023-07-21 11:30:00,82.78,82.78,82.66,82.66,12416.0,81.5635,81.5635,81.4452,81.4452,12416.0
2023-07-21 11:35:00,82.65,82.77,82.64,82.69,13735.0,81.4354,81.5536,81.4255,81.4748,13735.0
2023-07-21 11:40:00,82.71,82.72,82.65,82.69,8142.0,81.4945,81.5044,81.4354,81.4748,8142.0
2023-07-21 11:45:00,82.69,82.71,82.63,82.71,10094.0,81.4748,81.4945,81.4157,81.4945,10094.0
2023-07-21 11:50:00,82.72,82.73,82.57,82.57,14878.0,81.5044,81.5142,81.3566,81.3566,14878.0
2023-07-21 11:55:00,82.56,82.63,82.55,82.63,17454.0,81.3467,81.4157,81.3369,81.4157,17454.0
2023-07-21 12:00:00,82.63,82.63,82.52,82.52,15500.0,81.4157,81.4157,81.3073,81.3073,15500.0
2023-07-21 12:05:00,82.52,82.62,82.52,82.59,5394.0,81.3073,81.4058,81.3073,81.3763,5394.0
2023-07-21 12:10:00,82.59,82.63,82.56,82.63,5514.0,81.3763,81.4157,81.3467,81.4157,5514.0
2023-07-21 12:15:00,82.64,82.66,82.61,82.63,19946.0,81.4255,81.4452,81.396,81.4157,19946.0
2023-07-21 12:20:00,82.64,82.7,82.64,82.64,13392.0,81.4255,81.4847,81.4255,81.4255,13392.0
2023-07-21 12:25:00,82.63,82.63,82.46,82.48,15789.0,81.4157,81.4157,81.2482,81.2679,15789.0
2023-07-21 12:30:00,82.48,82.49,82.42,82.43,16555.0,81.2679,81.2777,81.2088,81.2186,16555.0
2023-07-21 12:35:00,82.43,82.43,82.32,82.33,13547.0,81.2186,81.2186,81.1102,81.1201,13547.0
2023-07-21 12:40:00,82.33,82.41,82.3,82.4,15651.0,81.1201,81.1989,81.0905,81.1891,15651.0
2023-07-21 12:45:00,82.39,82.39,82.32,82.36,11670.0,81.1792,81.1792,81.1102,81.1497,11670.0
2023-07-21 12:50:00,82.4,82.48,82.39,82.46,7037.0,81.1891,81.2679,81.1792,81.2482,7037.0
2023-07-21 12:55:00,82.45,82.5,82.44,82.5,11342.0,81.2383,81.2876,81.2285,81.2876,11342.0
2023-07-21 13:00:00,82.51,82.59,82.5,82.58,10885.0,81.2975,81.3763,81.2876,81.3664,10885.0
2023-07-21 13:05:00,82.6,82.68,82.6,82.66,15766.0,81.3861,81.465,81.3861,81.4452,15766.0
2023-07-21 13:10:00,82.67,82.67,82.61,82.63,9148.0,81.4551,81.4551,81.396,81.4157,9148.0
2023-07-21 13:15:00,82.63,82.65,82.61,82.62,13226.0,81.4157,81.4354,81.396,81.4058,13226.0
2023-07-21 13:20:00,82.63,82.63,82.57,82.6,5906.0,81.4157,81.4157,81.3566,81.3861,5906.0
2023-07-21 13:25:00,82.6,82.62,82.57,82.6,8437.0,81.3861,81.4058,81.3566,81.3861,8437.0
2023-07-21 13:30:00,82.61,82.69,82.6,82.66,9236.0,81.396,81.4748,81.3861,81.4452,9236.0
2023-07-21 13:35:00,82.67,82.69,82.62,82.62,13176.0,81.4551,81.4748,81.4058,81.4058,13176.0
2023-07-21 13:40:00,82.62,82.62,82.55,82.55,19389.0,81.4058,81.4058,81.3369,81.3369,19389.0
2023-07-21 13:45:00,82.54,82.6,82.53,82.57,14767.0,81.327,81.3861,81.3172,81.3566,14767.0
2023-07-21 13:50:00,82.58,82.6,82.55,82.58,4821.0,81.3664,81.3861,81.3369,81.3664,4821.0
2023-07-21 13:55:00,82.57,82.57,82.5,82.54,7383.0,81.3566,81.3566,81.2876,81.327,7383.0
2023-07-21 14:00:00,82.56,82.57,82.44,82.45,8953.0,81.3467,81.3566,81.2285,81.2383,8953.0
2023-07-21 14:05:00,82.45,82.48,82.43,82.47,8878.0,81.2383,81.2679,81.2186,81.258,8878.0
2023-07-21 14:10:00,82.49,82.51,82.38,82.38,11564.0,81.2777,81.2975,81.1694,81.1694,11564.0
2023-07-21 14:15:00,82.38,82.45,82.37,82.42,7526.0,81.1694,81.2383,81.1595,81.2088,7526.0
2023-07-21 14:20:00,82.45,82.46,82.41,82.41,10709.0,81.2383,81.2482,81.1989,81.1989,10709.0
2023-07-21 14:25:00,82.41,82.42,82.38,82.4,13016.0,81.1989,81.2088,81.1694,81.1891,13016.0
2023-07-21 14:30:00,82.4,82.42,82.36,82.39,11806.0,81.1891,81.2088,81.1497,81.1792,11806.0
2023-07-21 14:35:00,82.4,82.45,82.38,82.45,29544.0,81.1891,81.2383,81.1694,81.2383,29544.0
2023-07-21 14:40:00,82.46,82.53,82.46,82.5,21840.0,81.2482,81.3172,81.2482,81.2876,21840.0
2023-07-21 14:45:00,82.5,82.53,82.49,82.5,21999.0,81.2876,81.3172,81.2777,81.2876,21999.0
2023-07-21 14:50:00,82.49,82.56,82.47,82.54,16690.0,81.2777,81.3467,81.258,81.327,16690.0
2023-07-21 14:55:00,82.53,82.53,82.46,82.49,24027.0,81.3172,81.3172,81.2482,81.2777,24027.0
2023-07-21 15:00:00,82.5,82.5,82.38,82.38,12918.0,81.2876,81.2876,81.1694,81.1694,12918.0
2023-07-21 15:05:00,82.38,82.4,82.31,82.33,34908.0,81.1694,81.1891,81.1004,81.1201,34908.0
2023-07-21 15:10:00,82.33,82.36,82.3,82.35,10387.0,81.1201,81.1497,81.0905,81.1398,10387.0
2023-07-21 15:15:00,82.38,82.52,82.38,82.51,11202.0,81.1694,81.3073,81.1694,81.2975,11202.0
2023-07-21 15:20:00,82.51,82.52,82.47,82.5,13631.0,81.2975,81.3073,81.258,81.2876,13631.0
2023-07-21 15:25:00,82.5,82.57,82.49,82.54,12794.0,81.2876,81.3566,81.2777,81.327,12794.0
2023-07-21 15:30:00,82.55,82.58,82.52,82.57,12360.0,81.3369,81.3664,81.3073,81.3566,12360.0
2023-07-21 15:35:00,82.58,82.6,82.53,82.59,14262.0,81.3664,81.3861,81.3172,81.3763,14262.0
2023-07-21 15:40:00,82.59,82.63,82.57,82.61,14472.0,81.3763,81.4157,81.3566,81.396,14472.0
2023-07-21 15:45:00,82.61,82.62,82.49,82.49,41975.0,81.396,81.4058,81.2777,81.2777,41975.0
2023-07-21 15:50:00,82.49,82.56,82.44,82.53,56732.0,81.2777,81.3467,81.2285,81.3172,56732.0
2023-07-21 15:55:00,82.53,82.56,82.45,82.48,73389.0,81.3172,81.3467,81.2383,81.2679,73389.0
2023-07-24 09:30:00,82.68,83.04,82.61,83.0,41976.0,81.465,81.8197,81.396,81.7803,41976.0
2023-07-24 09:35:00,83.02,83.21,82.87,83.13,23560.0,81.8,81.9872,81.6522,81.9083,23560.0
2023-07-24 09:40:00,83.16,83.2,83.08,83.1,8492.0,81.9379,81.9773,81.8591,81.8788,8492.0
2023-07-24 09:45:00,83.09,83.12,82.94,82.96,11712.0,81.8689,81.8985,81.7211,81.7408,11712.0
2023-07-24 09:50:00,82.95,82.98,82.82,82.82,32539.0,81.731,81.7605,81.6029,81.6029,32539.0
2023-07-24 09:55:00,82.86,82.86,82.69,82.79,23373.0,81.6423,81.6423,81.4748,81.5733,23373.0
2023-07-24 10:00:00,82.79,82.86,82.76,82.77,15298.0,81.5733,81.6423,81.5438,81.5536,15298.0
2023-07-24 10:05:00,82.76,82.88,82.67,82.84,17605.0,81.5438,81.662,81.4551,81.6226,17605.0
2023-07-24 10:10:00,82.86,82.88,82.81,82.87,7885.0,81.6423,81.662,81.593,81.6522,7885.0
2023-07-24 10:15:00,82.89,82.89,82.78,82.78,10976.0,81.6719,81.6719,81.5635,81.5635,10976.0
2023-07-24 10:20:00,82.75,82.8,82.64,82.73,19712.0,81.5339,81.5832,81.4255,81.5142,19712.0
2023-07-24 10:25:00,82.74,82.75,82.61,82.68,15291.0,81.5241,81.5339,81.396,81.465,15291.0
2023-07-24 10:30:00,82.69,82.7,82.44,82.58,27356.0,81.4748,81.4847,81.2285,81.3664,27356.0
2023-07-24 10:35:00,82.6,82.72,82.58,82.65,19886.0,81.3861,81.5044,81.3664,81.4354,19886.0
2023-07-24 10:40:00,82.65,82.71,82.57,82.71,13702.0,81.4354,81.4945,81.3566,81.4945,13702.0
2023-07-24 10:45:00,82.68,82.74,82.68,82.72,6913.0,81.465,81.5241,81.465,81.5044,6913.0
2023-07-24 10:50:00,82.73,82.74,82.61,82.65,11824.0,81.5142,81.5241,81.396,81.4354,11824.0
2023-07-24 10:55:00,82.67,82.67,82.6,82.63,9466.0,81.4551,81.4551,81.3861,81.4157,9466.0
2023-07-24 11:00:00,82.67,82.67,82.59,82.59,25559.0,81.4551,81.4551,81.3763,81.3763,25559.0
2023-07-24 11:05:00,82.58,82.66,82.54,82.61,16845.0,81.3664,81.4452,81.327,81.396,16845.0
2023-07-24 11:10:00,82.61,82.72,82.56,82.68,15998.0,81.396,81.5044,81.3467,81.465,15998.0
2023-07-24 11:15:00,82.68,82.7,82.61,82.61,14935.0,81.465,81.4847,81.396,81.396,14935.0
2023-07-24 11:20:00,82.62,82.71,82.62,82.7,8707.0,81.4058,81.4945,81.4058,81.4847,8707.0
2023-07-24 11:25:00,82.69,82.78,82.62,82.78,17855.0,81.4748,81.5635,81.4058,81.5635,17855.0
2023-07-24 11:30:00,82.77,82.82,82.73,82.76,21564.0,81.5536,81.6029,81.5142,81.5438,21564.0
2023-07-24 11:35:00,82.75,82.8,82.71,82.78,12652.0,81.5339,81.5832,81.4945,81.5635,12652.0
2023-07-24 11:40:00,82.78,82.85,82.77,82.85,9773.0,81.5635,81.6325,81.5536,81.6325,9773.0
2023-07-24 11:45:00,82.87,82.94,82.85,82.85,15313.0,81.6522,81.7211,81.6325,81.6325,15313.0
2023-07-24 11:50:00,82.85,82.92,82.84,82.92,12620.0,81.6325,81.7014,81.6226,81.7014,12620.0
2023-07-24 11:55:00,82.93,82.94,82.89,82.93,13989.0,81.7113,81.7211,81.6719,81.7113,13989.0
2023-07-24 12:00:00,82.93,82.96,82.9,82.95,13162.0,81.7113,81.7408,81.6817,81.731,13162.0
2023-07-24 12:05:00,82.94,82.96,82.86,82.86,7788.0,81.7211,81.7408,81.6423,81.6423,7788.0
2023-07-24 12:10:00,82.86,82.87,82.82,82.84,4311.0,81.6423,81.6522,81.6029,81.6226,4311.0
2023-07-24 12:15:00,82.85,82.85,82.76,82.76,6654.0,81.6325,81.6325,81.5438,81.5438,6654.0
2023-07-24 12:20:00,82.76,82.82,82.74,82.75,7685.0,81.5438,81.6029,81.5241,81.5339,7685.0
2023-07-24 12:25:00,82.75,82.89,82.75,82.89,5841.0,81.5339,81.6719,81.5339,81.6719,5841.0
2023-07-24 12:30:00,82.9,82.9,82.8,82.82,9522.0,81.6817,81.6817,81.5832,81.6029,9522.0
2023-07-24 12:35:00,82.81,82.86,82.8,82.85,8374.0,81.593,81.6423,81.5832,81.6325,8374.0
2023-07-24 12:40:00,82.85,82.86,82.78,82.81,10020.0,81.6325,81.6423,81.5635,81.593,10020.0
2023-07-24 12:45:00,82.82,82.85,82.8,82.81,7591.0,81.6029,81.6325,81.5832,81.593,7591.0
2023-07-24 12:50:00,82.8,82.88,82.77,82.84,9595.0,81.5832,81.662,81.5536,81.6226,9595.0
2023-07-24 12:55:00,82.85,82.88,82.79,82.86,13410.0,81.6325,81.662,81.5733,81.6423,13410.0
2023-07-24 13:00:00,82.86,82.86,82.78,82.8,10180.0,81.6423,81.6423,81.5635,81.5832,10180.0
2023-07-24 13:05:00,82.8,82.83,82.77,82.82,12228.0,81.5832,81.6128,81.5536,81.6029,12228.0
2023-07-24 13:10:00,82.82,82.94,82.8,82.93,17956.0,81.6029,81.7211,81.5832,81.7113,17956.0
2023-07-24 13:15:00,82.93,82.95,82.92,82.93,8651.0,81.7113,81.731,81.7014,81.7113,8651.0
2023-07-24 13:20:00,82.93,82.93,82.87,82.9,17999.0,81.7113,81.7113,81.6522,81.6817,17999.0
2023-07-24 13:25:00,82.91,82.95,82.89,82.95,17561.0,81.6916,81.731,81.6719,81.731,17561.0
2023-07-24 13:30:00,82.96,82.97,82.88,82.9,13411.0,81.7408,81.7507,81.662,81.6817,13411.0
2023-07-24 13:35:00,82.9,82.97,82.89,82.95,10420.0,81.6817,81.7507,81.6719,81.731,10420.0
2023-07-24 13:40:00,82.96,82.97,82.92,82.92,7962.0,81.7408,81.7507,81.7014,81.7014,7962.0
2023-07-24 13:45:00,82.91,82.93,82.9,82.92,8865.0,81.6916,81.7113,81.6817,81.7014,8865.0
2023-07-24 13:50:00,82.9,82.91,82.87,82.88,8252.0,81.6817,81.6916,81.6522,81.662,8252.0
2023-07-24 13:55:00,82.87,82.89,82.83,82.89,8810.0,81.6522,81.6719,81.6128,81.6719,8810.0
2023-07-24 14:00:00,82.89,82.97,82.88,82.96,8310.0,81.6719,81.7507,81.662,81.7408,8310.0
2023-07-24 14:05:00,82.96,83.02,82.96,83.02,17385.0,81.7408,81.8,81.7408,81.8,17385.0
2023-07-24 14:10:00,83.02,83.03,82.99,83.0,12093.0,81.8,81.8098,81.7704,81.7803,12093.0
2023-07-24 14:15:00,82.99,83.01,82.96,82.98,21716.0,81.7704,81.7901,81.7408,81.7605,21716.0
2023-07-24 14:20:00,82.97,82.98,82.93,82.96,8807.0,81.7507,81.7605,81.7113,81.7408,8807.0
2023-07-24 14:25:00,82.97,83.01,82.96,82.96,11900.0,81.7507,81.7901,81.7408,81.7408,11900.0
2023-07-24 14:30:00,82.96,82.96,82.86,82.88,13329.0,81.7408,81.7408,81.6423,81.662,13329.0
2023-07-24 14:35:00,82.87,82.9,82.86,82.88,12813.0,81.6522,81.6817,81.6423,81.662,12813.0
2023-07-24 14:40:00,82.88,82.88,82.8,82.81,11243.0,81.662,81.662,81.5832,81.593,11243.0
2023-07-24 14:45:00,82.82,82.88,82.81,82.86,8867.0,81.6029,81.662,81.593,81.6423,8867.0
2023-07-24 14:50:00,82.87,82.91,82.85,82.9,9531.0,81.6522,81.6916,81.6325,81.6817,9531.0
2023-07-24 14:55:00,82.9,82.91,82.88,82.89,34535.0,81.6817,81.6916,81.662,81.6719,34535.0
2023-07-24 15:00:00,82.88,82.89,82.78,82.81,16429.0,81.662,81.6719,81.5635,81.593,16429.0
2023-07-24 15:05:00,82.83,82.86,82.81,82.85,9824.0,81.6128,81.6423,81.593,81.6325,9824.0
2023-07-24 15:10:00,82.85,82.85,82.8,82.8,9870.0,81.6325,81.6325,81.5832,81.5832,9870.0
2023-07-24 15:15:00,82.8,82.89,82.8,82.89,16820.0,81.5832,81.6719,81.5832,81.6719,16820.0
2023-07-24 15:20:00,82.88,82.91,82.86,82.91,25845.0,81.662,81.6916,81.6423,81.6916,25845.0
2023-07-24 15:25:00,82.91,82.91,82.78,82.79,15475.0,81.6916,81.6916,81.5635,81.5733,15475.0
2023-07-24 15:30:00,82.79,82.85,82.78,82.82,20845.0,81.5733,81.6325,81.5635,81.6029,20845.0
2023-07-24 15:35:00,82.82,82.85,82.76,82.76,19690.0,81.6029,81.6325,81.5438,81.5438,19690.0
2023-07-24 15:40:00,82.78,82.88,82.78,82.87,22788.0,81.5635,81.662,81.5635,81.6522,22788.0
2023-07-24 15:45:00,82.88,82.88,82.8,82.8,34537.0,81.662,81.662,81.5832,81.5832,34537.0
2023-07-24 15:50:00,82.81,82.82,82.73,82.75,58375.0,81.593,81.6029,81.5142,81.5339,58375.0
2023-07-24 15:55:00,82.75,82.82,82.75,82.82,83332.0,81.5339,81.6029,81.5339,81.6029,83332.0
2023-07-25 09:30:00,82.86,82.86,82.55,82.66,33686.0,81.6423,81.6423,81.3369,81.4452,33686.0
2023-07-25 09:35:00,82.69,83.03,82.69,83.01,28106.0,81.4748,81.8098,81.4748,81.7901,28106.0
2023-07-25 09:40:00,83.03,83.14,82.8,82.84,35815.0,81.8098,81.9182,81.5832,81.6226,35815.0
2023-07-25 09:45:00,82.85,83.21,82.79,83.14,36236.0,81.6325,81.9872,81.5733,81.9182,36236.0
2023-07-25 09:50:00,83.12,83.39,83.12,83.38,27437.0,81.8985,82.1645,81.8985,82.1547,27437.0
2023-07-25 09:55:00,83.39,83.44,83.32,83.39,24556.0,82.1645,82.2138,82.0955,82.1645,24556.0
2023-07-25 10:00:00,83.4,83.46,83.33,83.38,18982.0,82.1744,82.2335,82.1054,82.1547,18982.0
2023-07-25 10:05:00,83.39,83.63,83.37,83.63,13233.0,82.1645,82.401,82.1448,82.401,13233.0
2023-07-25 10:10:00,83.62,83.79,83.6,83.78,13918.0,82.3911,82.5586,82.3714,82.5488,13918.0
2023-07-25 10:15:00,83.78,83.82,83.61,83.72,27430.0,82.5488,82.5882,82.3813,82.4897,27430.0
2023-07-25 10:20:00,83.72,83.76,83.66,83.72,19985.0,82.4897,82.5291,82.4306,82.4897,19985.0
2023-07-25 10:25:00,83.74,83.76,83.56,83.59,25009.0,82.5094,82.5291,82.332,82.3616,25009.0
2023-07-25 10:30:00,83.52,83.53,83.43,83.51,23899.0,82.2926,82.3025,82.2039,82.2828,23899.0
2023-07-25 10:35:00,83.53,83.6,83.5,83.53,20489.0,82.3025,82.3714,82.2729,82.3025,20489.0
2023-07-25 10:40:00,83.51,83.68,83.51,83.65,16029.0,82.2828,82.4503,82.2828,82.4207,16029.0
2023-07-25 10:45:00,83.69,83.74,83.59,83.64,27621.0,82.4601,82.5094,82.3616,82.4108,27621.0
2023-07-25 10:50:00,83.67,83.68,83.46,83.47,13945.0,82.4404,82.4503,82.2335,82.2433,13945.0
2023-07-25 10:55:00,83.47,83.55,83.47,83.54,16998.0,82.2433,82.3222,82.2433,82.3123,16998.0
2023-07-25 11:00:00,83.55,83.55,83.39,83.48,8754.0,82.3222,82.3222,82.1645,82.2532,8754.0
2023-07-25 11:05:00,83.46,83.53,83.44,83.45,6831.0,82.2335,82.3025,82.2138,82.2236,6831.0
2023-07-25 11:10:00,83.45,83.46,83.39,83.46,5006.0,82.2236,82.2335,82.1645,82.2335,5006.0
2023-07-25 11:15:00,83.44,83.52,83.42,83.52,7796.0,82.2138,82.2926,82.1941,82.2926,7796.0
2023-07-25 11:20:00,83.57,83.67,83.54,83.64,12158.0,82.3419,82.4404,82.3123,82.4108,12158.0
2023-07-25 11:25:00,83.63,83.66,83.61,83.66,11837.0,82.401,82.4306,82.3813,82.4306,11837.0
2023-07-25 11:30:00,83.67,83.7,83.63,83.68,15208.0,82.4404,82.47,82.401,82.4503,15208.0
2023-07-25 11:35:00,83.66,83.76,83.64,83.75,7441.0,82.4306,82.5291,82.4108,82.5192,7441.0
2023-07-25 11:40:00,83.77,83.77,83.63,83.63,14932.0,82.5389,82.5389,82.401,82.401,14932.0
2023-07-25 11:45:00,83.62,83.63,83.58,83.61,4183.0,82.3911,82.401,82.3517,82.3813,4183.0
2023-07-25 11:50:00,83.61,83.64,83.55,83.63,6266.0,82.3813,82.4108,82.3222,82.401,6266.0
2023-07-25 11:55:00,83.62,83.63,83.55,83.63,13331.0,82.3911,82.401,82.3222,82.401,13331.0
2023-07-25 12:00:00,83.62,83.64,83.59,83.64,7788.0,82.3911,82.4108,82.3616,82.4108,7788.0
2023-07-25 12:05:00,83.65,83.77,83.63,83.77,3548.0,82.4207,82.5389,82.401,82.5389,3548.0
2023-07-25 12:10:00,83.77,83.79,83.66,83.73,10484.0,82.5389,82.5586,82.4306,82.4995,10484.0
2023-07-25 12:15:00,83.72,83.74,83.69,83.74,6698.0,82.4897,82.5094,82.4601,82.5094,6698.0
2023-07-25 12:20:00,83.74,83.78,83.72,83.77,5086.0,82.5094,82.5488,82.4897,82.5389,5086.0
2023-07-25 12:25:00,83.77,83.77,83.65,83.67,9504.0,82.5389,82.5389,82.4207,82.4404,9504.0
2023-07-25 12:30:00,83.69,83.69,83.61,83.61,8128.0,82.4601,82.4601,82.3813,82.3813,8128.0
2023-07-25 12:35:00,83.62,83.66,83.61,83.64,11095.0,82.3911,82.4306,82.3813,82.4108,11095.0
2023-07-25 12:40:00,83.65,83.65,83.6,83.61,2795.0,82.4207,82.4207,82.3714,82.3813,2795.0
2023-07-25 12:45:00,83.61,83.66,83.6,83.65,9031.0,82.3813,82.4306,82.3714,82.4207,9031.0
2023-07-25 12:50:00,83.65,83.66,83.59,83.59,10757.0,82.4207,82.4306,82.3616,82.3616,10757.0
2023-07-25 12:55:00,83.57,83.63,83.56,83.63,8030.0,82.3419,82.401,82.332,82.401,8030.0
2023-07-25 13:00:00,83.64,83.68,83.6,83.68,7147.0,82.4108,82.4503,82.3714,82.4503,7147.0
2023-07-25 13:05:00,83.68,83.7,83.64,83.68,14915.0,82.4503,82.47,82.4108,82.4503,14915.0
2023-07-25 13:10:00,83.67,83.69,83.63,83.69,4100.0,82.4404,82.4601,82.401,82.4601,4100.0
2023-07-25 13:15:00,83.68,83.7,83.65,83.66,4190.0,82.4503,82.47,82.4207,82.4306,4190.0
2023-07-25 13:20:00,83.67,83.71,83.67,83.7,10045.0,82.4404,82.4798,82.4404,82.47,10045.0
2023-07-25 13:25:00,83.71,83.74,83.69,83.7,4691.0,82.4798,82.5094,82.4601,82.47,4691.0
2023-07-25 13:30:00,83.7,83.75,83.7,83.74,3569.0,82.47,82.5192,82.47,82.5094,3569.0
2023-07-25 13:35:00,83.73,83.73,83.65,83.67,5054.0,82.4995,82.4995,82.4207,82.4404,5054.0
2023-07-25 13:40:00,83.66,83.66,83.62,83.66,10556.0,82.4306,82.4306,82.3911,82.4306,10556.0
2023-07-25 13:45:00,83.66,83.66,83.61,83.63,6502.0,82.4306,82.4306,82.3813,82.401,6502.0
2023-07-25 13:50:00,83.62,83.64,83.58,83.6,10391.0,82.3911,82.4108,82.3517,82.3714,10391.0
2023-07-25 13:55:00,83.59,83.61,83.57,83.61,10676.0,82.3616,82.3813,82.3419,82.3813,10676.0
2023-07-25 14:00:00,83.61,83.61,83.51,83.54,13895.0,82.3813,82.3813,82.2828,82.3123,13895.0
2023-07-25 14:05:00,83.53,83.59,83.53,83.59,10288.0,82.3025,82.3616,82.3025,82.3616,10288.0
2023-07-25 14:10:00,83.59,83.65,83.57,83.61,10036.0,82.3616,82.4207,82.3419,82.3813,10036.0
2023-07-25 14:15:00,83.62,83.64,83.58,83.62,13950.0,82.3911,82.4108,82.3517,82.3911,13950.0
2023-07-25 14:20:00,83.62,83.69,83.61,83.69,21818.0,82.3911,82.4601,82.3813,82.4601,21818.0
2023-07-25 14:25:00,83.69,83.75,83.68,83.74,16093.0,82.4601,82.5192,82.4503,82.5094,16093.0
2023-07-25 14:30:00,83.74,83.74,83.69,83.72,23395.0,82.5094,82.5094,82.4601,82.4897,23395.0
2023-07-25 14:35:00,83.71,83.78,83.71,83.76,40539.0,82.4798,82.5488,82.4798,82.5291,40539.0
2023-07-25 14:40:00,83.76,83.77,83.69,83.76,19541.0,82.5291,82.5389,82.4601,82.5291,19541.0
2023-07-25 14:45:00,83.75,83.75,83.62,83.63,11826.0,82.5192,82.5192,82.3911,82.401,11826.0
2023-07-25 14:50:00,83.63,83.68,83.6,83.67,16942.0,82.401,82.4503,82.3714,82.4404,16942.0
2023-07-25 14:55:00,83.67,83.68,83.56,83.58,37222.0,82.4404,82.4503,82.332,82.3517,37222.0
2023-07-25 15:00:00,83.58,83.66,83.58,83.6,12156.0,82.3517,82.4306,82.3517,82.3714,12156.0
2023-07-25 15:05:00,83.61,83.65,83.58,83.65,14276.0,82.3813,82.4207,82.3517,82.4207,14276.0
2023-07-25 15:10:00,83.65,83.66,83.57,83.59,20155.0,82.4207,82.4306,82.3419,82.3616,20155.0
2023-07-25 15:15:00,83.58,83.64,83.58,83.61,14016.0,82.3517,82.4108,82.3517,82.3813,14016.0
2023-07-25 15:20:00,83.61,83.65,83.6,83.63,11455.0,82.3813,82.4207,82.3714,82.401,11455.0
2023-07-25 15:25:00,83.63,83.66,83.62,83.64,18989.0,82.401,82.4306,82.3911,82.4108,18989.0
2023-07-25 15:30:00,83.63,83.63,83.5,83.55,18225.0,82.401,82.401,82.2729,82.3222,18225.0
2023-07-25 15:35:00,83.54,83.7,83.51,83.69,28495.0,82.3123,82.47,82.2828,82.4601,28495.0
2023-07-25 15:40:00,83.69,83.71,83.64,83.66,26937.0,82.4601,82.4798,82.4108,82.4306,26937.0
2023-07-25 15:45:00,83.66,83.69,83.61,83.67,52244.0,82.4306,82.4601,82.3813,82.4404,52244.0
2023-07-25 15:50:00,83.67,83.71,83.61,83.67,61344.0,82.4404,82.4798,82.3813,82.4404,61344.0
2023-07-25 15:55:00,83.67,83.7,83.6,83.63,99306.0,82.4404,82.47,82.3714,82.401,99306.0
2023-07-26 09:30:00,83.47,83.81,83.38,83.79,51178.0,82.2433,82.5783,82.1547,82.5586,51178.0
2023-07-26 09:35:00,83.8,83.99,83.59,83.73,60779.0,82.5685,82.7557,82.3616,82.4995,60779.0
2023-07-26 09:40:00,83.76,83.99,83.7,83.99,49301.0,82.5291,82.7557,82.47,82.7557,49301.0
2023-07-26 09:45:00,84.0,84.0,83.81,83.85,46455.0,82.7656,82.7656,82.5783,82.6178,46455.0
2023-07-26 09:50:00,83.85,83.94,83.74,83.79,23587.0,82.6178,82.7064,82.5094,82.5586,23587.0
2023-07-26 09:55:00,83.81,83.91,83.76,83.82,18978.0,82.5783,82.6769,82.5291,82.5882,18978.0
2023-07-26 10:00:00,83.77,83.79,83.63,83.72,39324.0,82.5389,82.5586,82.401,82.4897,39324.0
2023-07-26 10:05:00,83.7,83.71,83.53,83.55,26544.0,82.47,82.4798,82.3025,82.3222,26544.0
2023-07-26 10:10:00,83.55,83.55,83.37,83.42,48245.0,82.3222,82.3222,82.1448,82.1941,48245.0
2023-07-26 10:15:00,83.42,83.43,83.32,83.38,16965.0,82.1941,82.2039,82.0955,82.1547,16965.0
2023-07-26 10:20:00,83.36,83.39,83.23,83.29,34309.0,82.135,82.1645,82.0069,82.066,34309.0
2023-07-26 10:25:00,83.29,83.43,83.27,83.41,12778.0,82.066,82.2039,82.0463,82.1842,12778.0
2023-07-26 10:30:00,83.42,83.46,83.4,83.4,18225.0,82.1941,82.2335,82.1744,82.1744,18225.0
2023-07-26 10:35:00,83.42,83.48,83.28,83.41,40768.0,82.1941,82.2532,82.0561,82.1842,40768.0
2023-07-26 10:40:00,83.4,83.4,83.24,83.31,25926.0,82.1744,82.1744,82.0167,82.0857,25926.0
2023-07-26 10:45:00,83.31,83.34,83.21,83.24,17146.0,82.0857,82.1153,81.9872,82.0167,17146.0
2023-07-26 10:50:00,83.23,83.23,83.09,83.14,28532.0,82.0069,82.0069,81.8689,81.9182,28532.0
2023-07-26 10:55:00,83.13,83.19,83.1,83.14,21410.0,81.9083,81.9675,81.8788,81.9182,21410.0
2023-07-26 11:00:00,83.14,83.17,83.01,83.15,21279.0,81.9182,81.9478,81.7901,81.928,21279.0
2023-07-26 11:05:00,83.16,83.27,83.15,83.27,16995.0,81.9379,82.0463,81.928,82.0463,16995.0
2023-07-26 11:10:00,83.28,83.43,83.28,83.43,8694.0,82.0561,82.2039,82.0561,82.2039,8694.0
2023-07-26 11:15:00,83.43,83.5,83.43,83.48,14770.0,82.2039,82.2729,82.2039,82.2532,14770.0
2023-07-26 11:20:00,83.48,83.54,83.37,83.38,19680.0,82.2532,82.3123,82.1448,82.1547,19680.0
2023-07-26 11:25:00,83.38,83.43,83.35,83.37,17211.0,82.1547,82.2039,82.1251,82.1448,17211.0
2023-07-26 11:30:00,83.37,83.37,83.3,83.3,11595.0,82.1448,82.1448,82.0758,82.0758,11595.0
2023-07-26 11:35:00,83.29,83.36,83.28,83.34,8383.0,82.066,82.135,82.0561,82.1153,8383.0
2023-07-26 11:40:00,83.33,83.38,83.26,83.28,12595.0,82.1054,82.1547,82.0364,82.0561,12595.0
2023-07-26 11:45:00,83.28,83.4,83.28,83.4,17661.0,82.0561,82.1744,82.0561,82.1744,17661.0
2023-07-26 11:50:00,83.4,83.56,83.4,83.54,8829.0,82.1744,82.332,82.1744,82.3123,8829.0
2023-07-26 11:55:00,83.58,83.59,83.48,83.52,15498.0,82.3517,82.3616,82.2532,82.2926,15498.0
2023-07-26 12:00:00,83.49,83.49,83.32,83.32,7889.0,82.2631,82.2631,82.0955,82.0955,7889.0
2023-07-26 12:05:00,83.32,83.38,83.32,83.34,8502.0,82.0955,82.1547,82.0955,82.1153,8502.0
2023-07-26 12:10:00,83.34,83.35,83.28,83.28,6561.0,82.1153,82.1251,82.0561,82.0561,6561.0
2023-07-26 12:15:00,83.28,83.4,83.25,83.37,7125.0,82.0561,82.1744,82.0266,82.1448,7125.0
2023-07-26 12:20:00,83.36,83.45,83.33,83.45,5832.0,82.135,82.2236,82.1054,82.2236,5832.0
2023-07-26 12:25:00,83.44,83.52,83.42,83.5,11653.0,82.2138,82.2926,82.1941,82.2729,11653.0
2023-07-26 12:30:00,83.5,83.54,83.49,83.5,6591.0,82.2729,82.3123,82.2631,82.2729,6591.0
2023-07-26 12:35:00,83.5,83.5,83.35,83.36,8858.0,82.2729,82.2729,82.1251,82.135,8858.0
2023-07-26 12:40:00,83.37,83.45,83.34,83.39,6878.0,82.1448,82.2236,82.1153,82.1645,6878.0
2023-07-26 12:45:00,83.38,83.38,83.31,83.35,9875.0,82.1547,82.1547,82.0857,82.1251,9875.0
2023-07-26 12:50:00,83.35,83.35,83.29,83.34,8817.0,82.1251,82.1251,82.066,82.1153,8817.0
2023-07-26 12:55:00,83.34,83.34,83.27,83.34,8701.0,82.1153,82.1153,82.0463,82.1153,8701.0
2023-07-26 13:00:00,83.34,83.41,83.33,83.4,11045.0,82.1153,82.1842,82.1054,82.1744,11045.0
2023-07-26 13:05:00,83.42,83.45,83.38,83.44,10344.0,82.1941,82.2236,82.1547,82.2138,10344.0
2023-07-26 13:10:00,83.45,83.45,83.38,83.39,11397.0,82.2236,82.2236,82.1547,82.1645,11397.0
2023-07-26 13:15:00,83.39,83.42,83.37,83.39,5230.0,82.1645,82.1941,82.1448,82.1645,5230.0
2023-07-26 13:20:00,83.38,83.39,83.36,83.36,4189.0,82.1547,82.1645,82.135,82.135,4189.0
2023-07-26 13:25:00,83.36,83.37,83.31,83.31,5041.0,82.135,82.1448,82.0857,82.0857,5041.0
2023-07-26 13:30:00,83.27,83.32,83.24,83.31,3214.0,82.0463,82.0955,82.0167,82.0857,3214.0
2023-07-26 13:35:00,83.31,83.34,83.29,83.32,8630.0,82.0857,82.1153,82.066,82.0955,8630.0
2023-07-26 13:40:00,83.33,83.33,83.25,83.26,7030.0,82.1054,82.1054,82.0266,82.0364,7030.0
2023-07-26 13:45:00,83.27,83.32,83.27,83.32,4804.0,82.0463,82.0955,82.0463,82.0955,4804.0
2023-07-26 13:50:00,83.3,83.35,83.29,83.33,7733.0,82.0758,82.1251,82.066,82.1054,7733.0
2023-07-26 13:55:00,83.32,83.35,83.25,83.26,14288.0,82.0955,82.1251,82.0266,82.0364,14288.0
2023-07-26 14:00:00,83.25,83.36,83.23,83.28,41757.0,82.0266,82.135,82.0069,82.0561,41757.0
2023-07-26 14:05:00,83.28,83.32,83.24,83.32,37655.0,82.0561,82.0955,82.0167,82.0955,37655.0
2023-07-26 14:10:00,83.3,83.39,83.26,83.37,28266.0,82.0758,82.1645,82.0364,82.1448,28266.0
2023-07-26 14:15:00,83.36,83.47,83.36,83.45,14840.0,82.135,82.2433,82.135,82.2236,14840.0
2023-07-26 14:20:00,83.44,83.48,83.41,83.45,25573.0,82.2138,82.2532,82.1842,82.2236,25573.0
2023-07-26 14:25:00,83.45,83.52,83.38,83.48,23693.0,82.2236,82.2926,82.1547,82.2532,23693.0
2023-07-26 14:30:00,83.48,83.58,83.43,83.54,25807.0,82.2532,82.3517,82.2039,82.3123,25807.0
2023-07-26 14:35:00,83.55,83.91,83.55,83.9,61027.0,82.3222,82.6769,82.3222,82.667,61027.0
2023-07-26 14:40:00,83.89,84.0,83.84,83.91,78841.0,82.6572,82.7656,82.6079,82.6769,78841.0
2023-07-26 14:45:00,83.92,83.95,83.74,83.78,61411.0,82.6867,82.7163,82.5094,82.5488,61411.0
2023-07-26 14:50:00,83.78,83.96,83.74,83.95,47544.0,82.5488,82.7261,82.5094,82.7163,47544.0
2023-07-26 14:55:00,83.95,83.95,83.81,83.89,47076.0,82.7163,82.7163,82.5783,82.6572,47076.0
2023-07-26 15:00:00,83.92,83.93,83.81,83.9,29572.0,82.6867,82.6966,82.5783,82.667,29572.0
2023-07-26 15:05:00,83.9,83.9,83.55,83.6,72557.0,82.667,82.667,82.3222,82.3714,72557.0
2023-07-26 15:10:00,83.56,83.66,83.52,83.61,40917.0,82.332,82.4306,82.2926,82.3813,40917.0
2023-07-26 15:15:00,83.6,83.68,83.42,83.49,65528.0,82.3714,82.4503,82.1941,82.2631,65528.0
2023-07-26 15:20:00,83.49,83.65,83.48,83.59,47097.0,82.2631,82.4207,82.2532,82.3616,47097.0
2023-07-26 15:25:00,83.58,83.67,83.54,83.65,26859.0,82.3517,82.4404,82.3123,82.4207,26859.0
2023-07-26 15:30:00,83.65,83.66,83.57,83.63,62471.0,82.4207,82.4306,82.3419,82.401,62471.0
2023-07-26 15:35:00,83.63,83.65,83.52,83.59,31849.0,82.401,82.4207,82.2926,82.3616,31849.0
2023-07-26 15:40:00,83.6,83.73,83.59,83.72,40430.0,82.3714,82.4995,82.3616,82.4897,40430.0
2023-07-26 15:45:00,83.72,83.76,83.66,83.66,41064.0,82.4897,82.5291,82.4306,82.4306,41064.0
2023-07-26 15:50:00,83.66,83.67,83.54,83.64,111768.0,82.4306,82.4404,82.3123,82.4108,111768.0
2023-07-26 15:55:00,83.64,83.77,83.6,83.76,202885.0,82.4108,82.5389,82.3714,82.5291,202885.0
2023-07-27 09:30:00,84.43,84.89,84.43,84.88,66349.0,83.1892,83.6425,83.1892,83.6326,66349.0
2023-07-27 09:35:00,84.91,84.98,84.65,84.72,71587.0,83.6622,83.7312,83.406,83.475,71587.0
2023-07-27 09:40:00,84.72,84.82,84.56,84.7,94390.0,83.475,83.5735,83.3173,83.4553,94390.0
2023-07-27 09:45:00,84.73,84.91,84.65,84.91,124094.0,83.4848,83.6622,83.406,83.6622,124094.0
2023-07-27 09:50:00,84.91,85.03,84.86,84.92,68298.0,83.6622,83.7804,83.6129,83.672,68298.0
2023-07-27 09:55:00,84.93,85.03,84.8,85.01,52069.0,83.6819,83.7804,83.5538,83.7607,52069.0
2023-07-27 10:00:00,85.01,85.06,84.79,84.81,43567.0,83.7607,83.81,83.5439,83.5637,43567.0
2023-07-27 10:05:00,84.78,84.86,84.7,84.71,32779.0,83.5341,83.6129,83.4553,83.4651,32779.0
2023-07-27 10:10:00,84.72,84.73,84.55,84.62,20342.0,83.475,83.4848,83.3075,83.3764,20342.0
2023-07-27 10:15:00,84.64,84.74,84.62,84.74,15190.0,83.3962,83.4947,83.3764,83.4947,15190.0
2023-07-27 10:20:00,84.74,84.75,84.62,84.67,11438.0,83.4947,83.5045,83.3764,83.4257,11438.0
2023-07-27 10:25:00,84.63,84.63,84.5,84.55,23913.0,83.3863,83.3863,83.2582,83.3075,23913.0
2023-07-27 10:30:00,84.55,84.76,84.55,84.75,18604.0,83.3075,83.5144,83.3075,83.5045,18604.0
2023-07-27 10:35:00,84.75,84.78,84.66,84.76,41029.0,83.5045,83.5341,83.4159,83.5144,41029.0
2023-07-27 10:40:00,84.75,84.78,84.65,84.73,20185.0,83.5045,83.5341,83.406,83.4848,20185.0
2023-07-27 10:45:00,84.73,84.76,84.57,84.63,20049.0,83.4848,83.5144,83.3272,83.3863,20049.0
2023-07-27 10:50:00,84.65,84.67,84.54,84.56,16280.0,83.406,83.4257,83.2976,83.3173,16280.0
2023-07-27 10:55:00,84.58,84.74,84.57,84.58,13481.0,83.337,83.4947,83.3272,83.337,13481.0
2023-07-27 11:00:00,84.6,84.74,84.59,84.66,10642.0,83.3567,83.4947,83.3469,83.4159,10642.0
2023-07-27 11:05:00,84.64,84.64,84.46,84.48,17372.0,83.3962,83.3962,83.2188,83.2385,17372.0
2023-07-27 11:10:00,84.46,84.52,84.43,84.47,36713.0,83.2188,83.2779,83.1892,83.2286,36713.0
2023-07-27 11:15:00,84.48,84.6,84.48,84.58,13822.0,83.2385,83.3567,83.2385,83.337,13822.0
2023-07-27 11:20:00,84.59,84.61,84.51,84.59,12598.0,83.3469,83.3666,83.2681,83.3469,12598.0
2023-07-27 11:25:00,84.59,84.61,84.5,84.53,22950.0,83.3469,83.3666,83.2582,83.2878,22950.0
2023-07-27 11:30:00,84.54,84.57,84.47,84.52,10764.0,83.2976,83.3272,83.2286,83.2779,10764.0
2023-07-27 11:35:00,84.53,84.54,84.46,84.53,8356.0,83.2878,83.2976,83.2188,83.2878,8356.0
2023-07-27 11:40:00,84.52,84.55,84.45,84.45,19495.0,83.2779,83.3075,83.2089,83.2089,19495.0
2023-07-27 11:45:00,84.44,84.47,84.41,84.41,7390.0,83.1991,83.2286,83.1695,83.1695,7390.0
2023-07-27 11:50:00,84.41,84.57,84.41,84.55,6900.0,83.1695,83.3272,83.1695,83.3075,6900.0
2023-07-27 11:55:00,84.54,84.6,84.52,84.58,8263.0,83.2976,83.3567,83.2779,83.337,8263.0
2023-07-27 12:00:00,84.63,84.77,84.6,84.76,11309.0,83.3863,83.5242,83.3567,83.5144,11309.0
2023-07-27 12:05:00,84.77,84.83,84.75,84.83,46837.0,83.5242,83.5834,83.5045,83.5834,46837.0
2023-07-27 12:10:00,84.84,84.87,84.77,84.87,16592.0,83.5932,83.6228,83.5242,83.6228,16592.0
2023-07-27 12:15:00,84.88,84.92,84.85,84.92,9064.0,83.6326,83.672,83.6031,83.672,9064.0
2023-07-27 12:20:00,84.92,85.01,84.9,85.01,5455.0,83.672,83.7607,83.6523,83.7607,5455.0
2023-07-27 12:25:00,85.0,85.04,84.97,85.03,38557.0,83.7509,83.7903,83.7213,83.7804,38557.0
2023-07-27 12:30:00,85.03,85.13,85.03,85.09,16930.0,83.7804,83.879,83.7804,83.8395,16930.0
2023-07-27 12:35:00,85.1,85.1,85.02,85.04,22320.0,83.8494,83.8494,83.7706,83.7903,22320.0
2023-07-27 12:40:00,85.03,85.03,84.96,85.0,7000.0,83.7804,83.7804,83.7114,83.7509,7000.0
2023-07-27 12:45:00,84.97,85.06,84.97,85.05,10696.0,83.7213,83.81,83.7213,83.8001,10696.0
2023-07-27 12:50:00,85.04,85.04,84.95,85.0,5124.0,83.7903,83.7903,83.7016,83.7509,5124.0
2023-07-27 12:55:00,84.98,84.99,84.9,84.95,6855.0,83.7312,83.741,83.6523,83.7016,6855.0
2023-07-27 13:00:00,84.97,84.99,84.92,84.93,13809.0,83.7213,83.741,83.672,83.6819,13809.0
2023-07-27 13:05:00,84.92,84.95,84.69,84.78,31192.0,83.672,83.7016,83.4454,83.5341,31192.0
2023-07-27 13:10:00,84.79,84.82,84.76,84.8,6661.0,83.5439,83.5735,83.5144,83.5538,6661.0
2023-07-27 13:15:00,84.8,84.8,84.61,84.69,41191.0,83.5538,83.5538,83.3666,83.4454,41191.0
2023-07-27 13:20:00,84.68,84.68,84.55,84.63,43442.0,83.4356,83.4356,83.3075,83.3863,43442.0
2023-07-27 13:25:00,84.61,84.61,84.43,84.45,25772.0,83.3666,83.3666,83.1892,83.2089,25772.0
2023-07-27 13:30:00,84.44,84.45,84.31,84.38,19943.0,83.1991,83.2089,83.071,83.14,19943.0
2023-07-27 13:35:00,84.37,84.42,84.3,84.3,11150.0,83.1301,83.1794,83.0611,83.0611,11150.0
2023-07-27 13:40:00,84.31,84.43,84.3,84.41,8503.0,83.071,83.1892,83.0611,83.1695,8503.0
2023-07-27 13:45:00,84.42,84.42,84.31,84.39,7064.0,83.1794,83.1794,83.071,83.1498,7064.0
2023-07-27 13:50:00,84.38,84.41,84.34,84.37,6947.0,83.14,83.1695,83.1006,83.1301,6947.0
2023-07-27 13:55:00,84.37,84.42,84.35,84.35,14063.0,83.1301,83.1794,83.1104,83.1104,14063.0
2023-07-27 14:00:00,84.36,84.44,84.31,84.37,10216.0,83.1203,83.1991,83.071,83.1301,10216.0
2023-07-27 14:05:00,84.38,84.4,84.26,84.28,9972.0,83.14,83.1597,83.0217,83.0414,9972.0
2023-07-27 14:10:00,84.28,84.28,84.03,84.07,38518.0,83.0414,83.0414,82.7951,82.8345,38518.0
2023-07-27 14:15:00,84.08,84.12,84.04,84.11,9673.0,82.8444,82.8838,82.805,82.8739,9673.0
2023-07-27 14:20:00,84.13,84.21,84.05,84.06,16467.0,82.8936,82.9725,82.8148,82.8247,16467.0
2023-07-27 14:25:00,84.06,84.08,83.9,83.91,55277.0,82.8247,82.8444,82.667,82.6769,55277.0
2023-07-27 14:30:00,83.92,83.98,83.88,83.89,19841.0,82.6867,82.7459,82.6473,82.6572,19841.0
2023-07-27 14:35:00,83.89,83.89,83.68,83.72,17029.0,82.6572,82.6572,82.4503,82.4897,17029.0
2023-07-27 14:40:00,83.72,83.88,83.68,83.86,28542.0,82.4897,82.6473,82.4503,82.6276,28542.0
2023-07-27 14:45:00,83.86,83.95,83.84,83.9,19615.0,82.6276,82.7163,82.6079,82.667,19615.0
2023-07-27 14:50:00,83.89,83.89,83.82,83.84,27133.0,82.6572,82.6572,82.5882,82.6079,27133.0
2023-07-27 14:55:00,83.84,83.84,83.71,83.71,28043.0,82.6079,82.6079,82.4798,82.4798,28043.0
2023-07-27 15:00:00,83.7,83.76,83.66,83.67,9463.0,82.47,82.5291,82.4306,82.4404,9463.0
2023-07-27 15:05:00,83.65,83.69,83.59,83.69,20442.0,82.4207,82.4601,82.3616,82.4601,20442.0
2023-07-27 15:10:00,83.71,83.82,83.71,83.82,27167.0,82.4798,82.5882,82.4798,82.5882,27167.0
2023-07-27 15:15:00,83.81,83.85,83.76,83.81,17091.0,82.5783,82.6178,82.5291,82.5783,17091.0
2023-07-27 15:20:00,83.85,83.86,83.7,83.71,23360.0,82.6178,82.6276,82.47,82.4798,23360.0
2023-07-27 15:25:00,83.71,83.76,83.67,83.72,19730.0,82.4798,82.5291,82.4404,82.4897,19730.0
2023-07-27 15:30:00,83.72,83.88,83.72,83.82,12464.0,82.4897,82.6473,82.4897,82.5882,12464.0
2023-07-27 15:35:00,83.82,83.87,83.71,83.71,31462.0,82.5882,82.6375,82.4798,82.4798,31462.0
2023-07-27 15:40:00,83.72,83.72,83.6,83.61,41380.0,82.4897,82.4897,82.3714,82.3813,41380.0
2023-07-27 15:45:00,83.61,83.62,83.48,83.51,50890.0,82.3813,82.3911,82.2532,82.2828,50890.0
2023-07-27 15:50:00,83.52,83.7,83.52,83.59,67582.0,82.2926,82.47,82.2926,82.3616,67582.0
2023-07-27 15:55:00,83.59,83.71,83.55,83.66,95241.0,82.3616,82.4798,82.3222,82.4306,95241.0
2023-07-28 09:30:00,84.45,84.9,84.43,84.48,71100.0,83.2089,83.6523,83.1892,83.2385,71100.0
2023-07-28 09:35:00,84.44,84.53,84.3,84.46,35223.0,83.1991,83.2878,83.0611,83.2188,35223.0
2023-07-28 09:40:00,84.49,84.6,84.3,84.31,48440.0,83.2484,83.3567,83.0611,83.071,48440.0
2023-07-28 09:45:00,84.3,84.58,84.29,84.49,49602.0,83.0611,83.337,83.0513,83.2484,49602.0
2023-07-28 09:50:00,84.52,84.6,84.44,84.44,12051.0,83.2779,83.3567,83.1991,83.1991,12051.0
2023-07-28 09:55:00,84.46,84.53,84.39,84.4,32858.0,83.2188,83.2878,83.1498,83.1597,32858.0
2023-07-28 10:00:00,84.44,84.65,84.39,84.48,23580.0,83.1991,83.406,83.1498,83.2385,23580.0
2023-07-28 10:05:00,84.47,84.55,84.35,84.37,44001.0,83.2286,83.3075,83.1104,83.1301,44001.0
2023-07-28 10:10:00,84.38,84.52,84.29,84.46,12705.0,83.14,83.2779,83.0513,83.2188,12705.0
2023-07-28 10:15:00,84.47,84.67,84.47,84.5,11756.0,83.2286,83.4257,83.2286,83.2582,11756.0
2023-07-28 10:20:00,84.52,84.59,84.41,84.42,7074.0,83.2779,83.3469,83.1695,83.1794,7074.0
2023-07-28 10:25:00,84.41,84.41,84.19,84.24,22116.0,83.1695,83.1695,82.9528,83.002,22116.0
2023-07-28 10:30:00,84.28,84.37,84.26,84.33,15552.0,83.0414,83.1301,83.0217,83.0907,15552.0
2023-07-28 10:35:00,84.33,84.35,84.21,84.21,19713.0,83.0907,83.1104,82.9725,82.9725,19713.0
2023-07-28 10:40:00,84.17,84.35,84.17,84.31,10679.0,82.9331,83.1104,82.9331,83.071,10679.0
2023-07-28 10:45:00,84.31,84.4,84.3,84.39,26026.0,83.071,83.1597,83.0611,83.1498,26026.0
2023-07-28 10:50:00,84.4,84.43,84.25,84.26,14486.0,83.1597,83.1892,83.0119,83.0217,14486.0
2023-07-28 10:55:00,84.29,84.45,84.29,84.45,10699.0,83.0513,83.2089,83.0513,83.2089,10699.0
2023-07-28 11:00:00,84.46,84.47,84.35,84.43,10783.0,83.2188,83.2286,83.1104,83.1892,10783.0
2023-07-28 11:05:00,84.44,84.48,84.4,84.48,8014.0,83.1991,83.2385,83.1597,83.2385,8014.0
2023-07-28 11:10:00,84.48,84.53,84.43,84.49,21064.0,83.2385,83.2878,83.1892,83.2484,21064.0
2023-07-28 11:15:00,84.48,84.59,84.46,84.5,15719.0,83.2385,83.3469,83.2188,83.2582,15719.0
2023-07-28 11:20:00,84.52,84.56,84.44,84.44,6888.0,83.2779,83.3173,83.1991,83.1991,6888.0
2023-07-28 11:25:00,84.43,84.53,84.42,84.52,10712.0,83.1892,83.2878,83.1794,83.2779,10712.0
2023-07-28 11:30:00,84.53,84.53,84.43,84.43,6664.0,83.2878,83.2878,83.1892,83.1892,6664.0
2023-07-28 11:35:00,84.42,84.52,84.4,84.4,10188.0,83.1794,83.2779,83.1597,83.1597,10188.0
2023-07-28 11:40:00,84.4,84.48,84.36,84.42,7567.0,83.1597,83.2385,83.1203,83.1794,7567.0
2023-07-28 11:45:00,84.42,84.52,84.42,84.43,14114.0,83.1794,83.2779,83.1794,83.1892,14114.0
2023-07-28 11:50:00,84.45,84.49,84.38,84.38,11255.0,83.2089,83.2484,83.14,83.14,11255.0
2023-07-28 11:55:00,84.38,84.42,84.32,84.42,17784.0,83.14,83.1794,83.0809,83.1794,17784.0
2023-07-28 12:00:00,84.44,84.44,84.25,84.31,19568.0,83.1991,83.1991,83.0119,83.071,19568.0
2023-07-28 12:05:00,84.29,84.34,84.29,84.29,8914.0,83.0513,83.1006,83.0513,83.0513,8914.0
2023-07-28 12:10:00,84.27,84.39,84.27,84.37,22006.0,83.0316,83.1498,83.0316,83.1301,22006.0
2023-07-28 12:15:00,84.37,84.42,84.35,84.35,9030.0,83.1301,83.1794,83.1104,83.1104,9030.0
2023-07-28 12:20:00,84.35,84.36,84.31,84.31,8097.0,83.1104,83.1203,83.071,83.071,8097.0
2023-07-28 12:25:00,84.32,84.34,84.3,84.34,4505.0,83.0809,83.1006,83.0611,83.1006,4505.0
2023-07-28 12:30:00,84.34,84.34,84.3,84.3,3462.0,83.1006,83.1006,83.0611,83.0611,3462.0
2023-07-28 12:35:00,84.29,84.36,84.28,84.3,9161.0,83.0513,83.1203,83.0414,83.0611,9161.0
2023-07-28 12:40:00,84.3,84.39,84.28,84.38,9317.0,83.0611,83.1498,83.0414,83.14,9317.0
2023-07-28 12:45:00,84.37,84.39,84.35,84.35,4644.0,83.1301,83.1498,83.1104,83.1104,4644.0
2023-07-28 12:50:00,84.35,84.36,84.31,84.31,3420.0,83.1104,83.1203,83.071,83.071,3420.0
2023-07-28 12:55:00,84.31,84.35,84.31,84.35,3401.0,83.071,83.1104,83.071,83.1104,3401.0
2023-07-28 13:00:00,84.34,84.37,84.3,84.36,8599.0,83.1006,83.1301,83.0611,83.1203,8599.0
2023-07-28 13:05:00,84.36,84.36,84.3,84.34,7816.0,83.1203,83.1203,83.0611,83.1006,7816.0
2023-07-28 13:10:00,84.34,84.43,84.31,84.42,5500.0,83.1006,83.1892,83.071,83.1794,5500.0
2023-07-28 13:15:00,84.43,84.44,84.39,84.41,5008.0,83.1892,83.1991,83.1498,83.1695,5008.0
2023-07-28 13:20:00,84.41,84.41,84.33,84.34,9145.0,83.1695,83.1695,83.0907,83.1006,9145.0
2023-07-28 13:25:00,84.33,84.34,84.29,84.32,4200.0,83.0907,83.1006,83.0513,83.0809,4200.0
2023-07-28 13:30:00,84.31,84.35,84.24,84.24,20696.0,83.071,83.1104,83.002,83.002,20696.0
2023-07-28 13:35:00,84.23,84.28,84.17,84.27,7131.0,82.9922,83.0414,82.9331,83.0316,7131.0
2023-07-28 13:40:00,84.27,84.3,84.22,84.26,15397.0,83.0316,83.0611,82.9823,83.0217,15397.0
2023-07-28 13:45:00,84.26,84.26,84.15,84.17,11500.0,83.0217,83.0217,82.9134,82.9331,11500.0
2023-07-28 13:50:00,84.16,84.27,84.16,84.26,3704.0,82.9232,83.0316,82.9232,83.0217,3704.0
2023-07-28 13:55:00,84.26,84.32,84.25,84.3,12998.0,83.0217,83.0809,83.0119,83.0611,12998.0
2023-07-28 14:00:00,84.32,84.38,84.32,84.38,6469.0,83.0809,83.14,83.0809,83.14,6469.0
2023-07-28 14:05:00,84.38,84.4,84.35,84.39,5594.0,83.14,83.1597,83.1104,83.1498,5594.0
2023-07-28 14:10:00,84.39,84.4,84.28,84.29,6157.0,83.1498,83.1597,83.0414,83.0513,6157.0
2023-07-28 14:15:00,84.28,84.36,84.28,84.34,2182.0,83.0414,83.1203,83.0414,83.1006,2182.0
2023-07-28 14:20:00,84.34,84.43,84.33,84.41,5501.0,83.1006,83.1892,83.0907,83.1695,5501.0
2023-07-28 14:25:00,84.42,84.49,84.41,84.47,7552.0,83.1794,83.2484,83.1695,83.2286,7552.0
2023-07-28 14:30:00,84.46,84.47,84.42,84.42,3644.0,83.2188,83.2286,83.1794,83.1794,3644.0
2023-07-28 14:35:00,84.43,84.46,84.33,84.35,7638.0,83.1892,83.2188,83.0907,83.1104,7638.0
2023-07-28 14:40:00,84.35,84.4,84.34,84.39,5569.0,83.1104,83.1597,83.1006,83.1498,5569.0
2023-07-28 14:45:00,84.39,84.43,84.39,84.41,4034.0,83.1498,83.1892,83.1498,83.1695,4034.0
2023-07-28 14:50:00,84.41,84.46,84.39,84.45,4119.0,83.1695,83.2188,83.1498,83.2089,4119.0
2023-07-28 14:55:00,84.42,84.44,84.39,84.41,4700.0,83.1794,83.1991,83.1498,83.1695,4700.0
2023-07-28 15:00:00,84.39,84.4,84.35,84.39,6512.0,83.1498,83.1597,83.1104,83.1498,6512.0
2023-07-28 15:05:00,84.39,84.41,84.37,84.37,10664.0,83.1498,83.1695,83.1301,83.1301,10664.0
2023-07-28 15:10:00,84.37,84.44,84.37,84.42,3100.0,83.1301,83.1991,83.1301,83.1794,3100.0
2023-07-28 15:15:00,84.41,84.48,84.41,84.48,7544.0,83.1695,83.2385,83.1695,83.2385,7544.0
2023-07-28 15:20:00,84.47,84.47,84.36,84.37,9451.0,83.2286,83.2286,83.1203,83.1301,9451.0
2023-07-28 15:25:00,84.37,84.42,84.34,84.34,26693.0,83.1301,83.1794,83.1006,83.1006,26693.0
2023-07-28 15:30:00,84.34,84.47,84.33,84.44,9377.0,83.1006,83.2286,83.0907,83.1991,9377.0
2023-07-28 15:35:00,84.44,84.47,84.42,84.43,28440.0,83.1991,83.2286,83.1794,83.1892,28440.0
2023-07-28 15:40:00,84.43,84.45,84.4,84.42,27657.0,83.1892,83.2089,83.1597,83.1794,27657.0
2023-07-28 15:45:00,84.43,84.49,84.4,84.47,38013.0,83.1892,83.2484,83.1597,83.2286,38013.0
2023-07-28 15:50:00,84.46,84.57,84.45,84.55,44444.0,83.2188,83.3272,83.2089,83.3075,44444.0
2023-07-28 15:55:00,84.55,84.56,84.46,84.47,87294.0,83.3075,83.3173,83.2188,83.2286,87294.0
2023-07-31 09:30:00,84.76,84.94,84.76,84.9,18848.0,83.5144,83.6917,83.5144,83.6523,18848.0
2023-07-31 09:35:00,84.93,84.93,84.41,84.51,40806.0,83.6819,83.6819,83.1695,83.2681,40806.0
2023-07-31 09:40:00,84.48,84.66,84.47,84.66,23139.0,83.2385,83.4159,83.2286,83.4159,23139.0
2023-07-31 09:45:00,84.63,84.84,84.63,84.82,19843.0,83.3863,83.5932,83.3863,83.5735,19843.0
2023-07-31 09:50:00,84.83,84.86,84.63,84.68,26793.0,83.5834,83.6129,83.3863,83.4356,26793.0
2023-07-31 09:55:00,84.66,84.71,84.48,84.59,51440.0,83.4159,83.4651,83.2385,83.3469,51440.0
2023-07-31 10:00:00,84.61,84.62,84.39,84.51,33828.0,83.3666,83.3764,83.1498,83.2681,33828.0
2023-07-31 10:05:00,84.5,84.54,84.45,84.45,19551.0,83.2582,83.2976,83.2089,83.2089,19551.0
2023-07-31 10:10:00,84.47,84.56,84.46,84.55,13459.0,83.2286,83.3173,83.2188,83.3075,13459.0
2023-07-31 10:15:00,84.57,84.64,84.53,84.53,29738.0,83.3272,83.3962,83.2878,83.2878,29738.0
2023-07-31 10:20:00,84.53,84.63,84.51,84.58,22471.0,83.2878,83.3863,83.2681,83.337,22471.0
2023-07-31 10:25:00,84.58,84.65,84.55,84.58,22980.0,83.337,83.406,83.3075,83.337,22980.0
2023-07-31 10:30:00,84.59,84.65,84.41,84.51,16941.0,83.3469,83.406,83.1695,83.2681,16941.0
2023-07-31 10:35:00,84.51,84.52,84.38,84.38,17076.0,83.2681,83.2779,83.14,83.14,17076.0
2023-07-31 10:40:00,84.4,84.41,84.32,84.35,68370.0,83.1597,83.1695,83.0809,83.1104,68370.0
2023-07-31 10:45:00,84.36,84.36,84.18,84.2,40741.0,83.1203,83.1203,82.9429,82.9626,40741.0
2023-07-31 10:50:00,84.18,84.18,84.06,84.08,21241.0,82.9429,82.9429,82.8247,82.8444,21241.0
2023-07-31 10:55:00,84.08,84.14,84.02,84.06,29917.0,82.8444,82.9035,82.7853,82.8247,29917.0
2023-07-31 11:00:00,84.07,84.11,84.05,84.11,10918.0,82.8345,82.8739,82.8148,82.8739,10918.0
2023-07-31 11:05:00,84.11,84.21,84.1,84.17,14521.0,82.8739,82.9725,82.8641,82.9331,14521.0
2023-07-31 11:10:00,84.17,84.21,84.06,84.08,12156.0,82.9331,82.9725,82.8247,82.8444,12156.0
2023-07-31 11:15:00,84.08,84.19,84.06,84.19,14511.0,82.8444,82.9528,82.8247,82.9528,14511.0
2023-07-31 11:20:00,84.19,84.2,84.13,84.13,12953.0,82.9528,82.9626,82.8936,82.8936,12953.0
2023-07-31 11:25:00,84.11,84.11,84.05,84.05,15147.0,82.8739,82.8739,82.8148,82.8148,15147.0
2023-07-31 11:30:00,84.05,84.06,83.91,83.93,35307.0,82.8148,82.8247,82.6769,82.6966,35307.0
2023-07-31 11:35:00,83.92,83.94,83.9,83.91,8085.0,82.6867,82.7064,82.667,82.6769,8085.0
2023-07-31 11:40:00,83.89,83.96,83.82,83.95,17437.0,82.6572,82.7261,82.5882,82.7163,17437.0
2023-07-31 11:45:00,83.95,84.06,83.94,84.06,8385.0,82.7163,82.8247,82.7064,82.8247,8385.0
2023-07-31 11:50:00,84.05,84.05,83.9,83.93,23688.0,82.8148,82.8148,82.667,82.6966,23688.0
2023-07-31 11:55:00,83.93,83.99,83.92,83.99,13975.0,82.6966,82.7557,82.6867,82.7557,13975.0
2023-07-31 12:00:00,84.0,84.07,84.0,84.07,21036.0,82.7656,82.8345,82.7656,82.8345,21036.0
2023-07-31 12:05:00,84.05,84.07,84.01,84.05,10228.0,82.8148,82.8345,82.7754,82.8148,10228.0
2023-07-31 12:10:00,84.04,84.12,84.03,84.1,6903.0,82.805,82.8838,82.7951,82.8641,6903.0
2023-07-31 12:15:00,84.12,84.16,84.08,84.14,10952.0,82.8838,82.9232,82.8444,82.9035,10952.0
2023-07-31 12:20:00,84.13,84.14,84.07,84.14,23813.0,82.8936,82.9035,82.8345,82.9035,23813.0
2023-07-31 12:25:00,84.14,84.18,84.09,84.12,10327.0,82.9035,82.9429,82.8542,82.8838,10327.0
2023-07-31 12:30:00,84.11,84.12,84.03,84.04,7773.0,82.8739,82.8838,82.7951,82.805,7773.0
2023-07-31 12:35:00,84.03,84.06,84.01,84.04,13670.0,82.7951,82.8247,82.7754,82.805,13670.0
2023-07-31 12:40:00,84.03,84.03,83.98,84.03,6881.0,82.7951,82.7951,82.7459,82.7951,6881.0
2023-07-31 12:45:00,84.02,84.07,83.97,84.06,10385.0,82.7853,82.8345,82.736,82.8247,10385.0
2023-07-31 12:50:00,84.06,84.09,84.04,84.06,11656.0,82.8247,82.8542,82.805,82.8247,11656.0
2023-07-31 12:55:00,84.06,84.06,84.02,84.02,11039.0,82.8247,82.8247,82.7853,82.7853,11039.0
2023-07-31 13:00:00,84.01,84.01,83.9,83.92,9814.0,82.7754,82.7754,82.667,82.6867,9814.0
2023-07-31 13:05:00,83.92,84.04,83.91,84.04,9292.0,82.6867,82.805,82.6769,82.805,9292.0
2023-07-31 13:10:00,84.04,84.08,84.0,84.0,12043.0,82.805,82.8444,82.7656,82.7656,12043.0
2023-07-31 13:15:00,84.0,84.0,83.89,83.92,5377.0,82.7656,82.7656,82.6572,82.6867,5377.0
2023-07-31 13:20:00,83.93,84.02,83.93,84.01,7487.0,82.6966,82.7853,82.6966,82.7754,7487.0
2023-07-31 13:25:00,84.01,84.09,83.98,84.06,9803.0,82.7754,82.8542,82.7459,82.8247,9803.0
2023-07-31 13:30:00,84.07,84.14,84.07,84.14,5165.0,82.8345,82.9035,82.8345,82.9035,5165.0
2023-07-31 13:35:00,84.17,84.19,84.15,84.18,6633.0,82.9331,82.9528,82.9134,82.9429,6633.0
2023-07-31 13:40:00,84.18,84.21,84.15,84.15,8800.0,82.9429,82.9725,82.9134,82.9134,8800.0
2023-07-31 13:45:00,84.15,84.17,84.09,84.13,7700.0,82.9134,82.9331,82.8542,82.8936,7700.0
2023-07-31 13:50:00,84.13,84.15,84.09,84.11,8185.0,82.8936,82.9134,82.8542,82.8739,8185.0
2023-07-31 13:55:00,84.11,84.18,84.1,84.16,10637.0,82.8739,82.9429,82.8641,82.9232,10637.0
2023-07-31 14:00:00,84.18,84.26,84.17,84.25,15257.0,82.9429,83.0217,82.9331,83.0119,15257.0
2023-07-31 14:05:00,84.26,84.28,84.24,84.26,12243.0,83.0217,83.0414,83.002,83.0217,12243.0
2023-07-31 14:10:00,84.26,84.3,84.2,84.2,8665.0,83.0217,83.0611,82.9626,82.9626,8665.0
2023-07-31 14:15:00,84.19,84.2,84.15,84.15,10124.0,82.9528,82.9626,82.9134,82.9134,10124.0
2023-07-31 14:20:00,84.14,84.18,84.13,84.16,8708.0,82.9035,82.9429,82.8936,82.9232,8708.0
2023-07-31 14:25:00,84.15,84.25,84.12,84.25,10365.0,82.9134,83.0119,82.8838,83.0119,10365.0
2023-07-31 14:30:00,84.24,84.29,84.23,84.24,13010.0,83.002,83.0513,82.9922,83.002,13010.0
2023-07-31 14:35:00,84.23,84.27,84.21,84.21,6608.0,82.9922,83.0316,82.9725,82.9725,6608.0
2023-07-31 14:40:00,84.21,84.25,84.19,84.2,8310.0,82.9725,83.0119,82.9528,82.9626,8310.0
2023-07-31 14:45:00,84.2,84.27,84.19,84.26,10975.0,82.9626,83.0316,82.9528,83.0217,10975.0
2023-07-31 14:50:00,84.26,84.34,84.25,84.29,15189.0,83.0217,83.1006,83.0119,83.0513,15189.0
2023-07-31 14:55:00,84.28,84.33,84.28,84.32,7343.0,83.0414,83.0907,83.0414,83.0809,7343.0
2023-07-31 15:00:00,84.32,84.33,84.22,84.22,6212.0,83.0809,83.0907,82.9823,82.9823,6212.0
2023-07-31 15:05:00,84.22,84.24,84.19,84.21,4314.0,82.9823,83.002,82.9528,82.9725,4314.0
2023-07-31 15:10:00,84.21,84.24,84.19,84.22,12247.0,82.9725,83.002,82.9528,82.9823,12247.0
2023-07-31 15:15:00,84.22,84.26,84.2,84.25,6411.0,82.9823,83.0217,82.9626,83.0119,6411.0
2023-07-31 15:20:00,84.26,84.3,84.24,84.24,10170.0,83.0217,83.0611,83.002,83.002,10170.0
2023-07-31 15:25:00,84.24,84.26,84.22,84.26,6303.0,83.002,83.0217,82.9823,83.0217,6303.0
2023-07-31 15:30:00,84.26,84.29,84.23,84.27,21136.0,83.0217,83.0513,82.9922,83.0316,21136.0
2023-07-31 15:35:00,84.26,84.3,84.23,84.23,18879.0,83.0217,83.0611,82.9922,82.9922,18879.0
2023-07-31 15:40:00,84.23,84.3,84.22,84.28,15284.0,82.9922,83.0611,82.9823,83.0414,15284.0
2023-07-31 15:45:00,84.28,84.29,84.19,84.22,35907.0,83.0414,83.0513,82.9528,82.9823,35907.0
2023-07-31 15:50:00,84.21,84.35,84.17,84.35,41874.0,82.9725,83.1104,82.9331,83.1104,41874.0
2023-07-31 15:55:00,84.35,84.55,84.35,84.53,129403.0,83.1104,83.3075,83.1104,83.2878,129403.0
2023-08-01 09:30:00,84.13,84.75,84.13,84.57,40960.0,82.8936,83.5045,82.8936,83.3272,40960.0
2023-08-01 09:35:00,84.59,84.92,84.59,84.74,46480.0,83.3469,83.672,83.3469,83.4947,46480.0
2023-08-01 09:40:00,84.73,84.78,84.61,84.75,48840.0,83.4848,83.5341,83.3666,83.5045,48840.0
2023-08-01 09:45:00,84.77,84.85,84.67,84.82,44878.0,83.5242,83.6031,83.4257,83.5735,44878.0
2023-08-01 09:50:00,84.77,84.96,84.74,84.95,26999.0,83.5242,83.7114,83.4947,83.7016,26999.0
2023-08-01 09:55:00,84.94,85.0,84.86,85.0,21539.0,83.6917,83.7509,83.6129,83.7509,21539.0
2023-08-01 10:00:00,84.97,85.01,84.86,84.92,14100.0,83.7213,83.7607,83.6129,83.672,14100.0
2023-08-01 10:05:00,84.93,85.05,84.93,85.02,67971.0,83.6819,83.8001,83.6819,83.7706,67971.0
2023-08-01 10:10:00,85.01,85.07,84.74,84.77,64214.0,83.7607,83.8198,83.4947,83.5242,64214.0
2023-08-01 10:15:00,84.76,84.79,84.64,84.72,46648.0,83.5144,83.5439,83.3962,83.475,46648.0
2023-08-01 10:20:00,84.72,84.77,84.62,84.66,23938.0,83.475,83.5242,83.3764,83.4159,23938.0
2023-08-01 10:25:00,84.66,84.69,84.55,84.59,28487.0,83.4159,83.4454,83.3075,83.3469,28487.0
2023-08-01 10:30:00,84.58,84.71,84.51,84.7,19376.0,83.337,83.4651,83.2681,83.4553,19376.0
2023-08-01 10:35:00,84.73,84.76,84.62,84.72,30175.0,83.4848,83.5144,83.3764,83.475,30175.0
2023-08-01 10:40:00,84.74,84.82,84.63,84.66,20533.0,83.4947,83.5735,83.3863,83.4159,20533.0
2023-08-01 10:45:00,84.66,84.75,84.64,84.75,12425.0,83.4159,83.5045,83.3962,83.5045,12425.0
2023-08-01 10:50:00,84.74,84.88,84.73,84.82,15543.0,83.4947,83.6326,83.4848,83.5735,15543.0
2023-08-01 10:55:00,84.88,84.88,84.69,84.72,15023.0,83.6326,83.6326,83.4454,83.475,15023.0
2023-08-01 11:00:00,84.73,84.73,84.57,84.64,24705.0,83.4848,83.4848,83.3272,83.3962,24705.0
2023-08-01 11:05:00,84.61,84.65,84.58,84.65,8257.0,83.3666,83.406,83.337,83.406,8257.0
2023-08-01 11:10:00,84.66,84.7,84.57,84.58,14316.0,83.4159,83.4553,83.3272,83.337,14316.0
2023-08-01 11:15:00,84.58,84.61,84.5,84.61,13684.0,83.337,83.3666,83.2582,83.3666,13684.0
2023-08-01 11:20:00,84.59,84.68,84.57,84.68,10795.0,83.3469,83.4356,83.3272,83.4356,10795.0
2023-08-01 11:25:00,84.67,84.81,84.67,84.79,10332.0,83.4257,83.5637,83.4257,83.5439,10332.0
2023-08-01 11:30:00,84.79,84.87,84.79,84.85,17638.0,83.5439,83.6228,83.5439,83.6031,17638.0
2023-08-01 11:35:00,84.84,84.95,84.84,84.89,7698.0,83.5932,83.7016,83.5932,83.6425,7698.0
2023-08-01 11:40:00,84.88,84.89,84.76,84.76,12207.0,83.6326,83.6425,83.5144,83.5144,12207.0
2023-08-01 11:45:00,84.75,84.8,84.73,84.8,8418.0,83.5045,83.5538,83.4848,83.5538,8418.0
2023-08-01 11:50:00,84.8,84.82,84.77,84.78,8750.0,83.5538,83.5735,83.5242,83.5341,8750.0
2023-08-01 11:55:00,84.79,84.8,84.75,84.78,12784.0,83.5439,83.5538,83.5045,83.5341,12784.0
2023-08-01 12:00:00,84.78,84.79,84.69,84.71,7200.0,83.5341,83.5439,83.4454,83.4651,7200.0
2023-08-01 12:05:00,84.71,84.78,84.7,84.78,5358.0,83.4651,83.5341,83.4553,83.5341,5358.0
2023-08-01 12:10:00,84.77,84.77,84.7,84.72,5628.0,83.5242,83.5242,83.4553,83.475,5628.0
2023-08-01 12:15:00,84.71,84.76,84.68,84.7,7504.0,83.4651,83.5144,83.4356,83.4553,7504.0
2023-08-01 12:20:00,84.7,84.72,84.66,84.7,9578.0,83.4553,83.475,83.4159,83.4553,9578.0
2023-08-01 12:25:00,84.7,84.72,84.67,84.72,5400.0,83.4553,83.475,83.4257,83.475,5400.0
2023-08-01 12:30:00,84.71,84.76,84.66,84.76,6488.0,83.4651,83.5144,83.4159,83.5144,6488.0
2023-08-01 12:35:00,84.77,84.79,84.75,84.76,6961.0,83.5242,83.5439,83.5045,83.5144,6961.0
2023-08-01 12:40:00,84.78,84.79,84.75,84.79,6476.0,83.5341,83.5439,83.5045,83.5439,6476.0
2023-08-01 12:45:00,84.8,84.8,84.7,84.72,10022.0,83.5538,83.5538,83.4553,83.475,10022.0
2023-08-01 12:50:00,84.7,84.74,84.67,84.73,11842.0,83.4553,83.4947,83.4257,83.4848,11842.0
2023-08-01 12:55:00,84.73,84.75,84.68,84.73,50933.0,83.4848,83.5045,83.4356,83.4848,50933.0
2023-08-01 13:00:00,84.73,84.75,84.69,84.69,16244.0,83.4848,83.5045,83.4454,83.4454,16244.0
2023-08-01 13:05:00,84.72,84.75,84.69,84.72,6896.0,83.475,83.5045,83.4454,83.475,6896.0
2023-08-01 13:10:00,84.72,84.76,84.69,84.76,9253.0,83.475,83.5144,83.4454,83.5144,9253.0
2023-08-01 13:15:00,84.76,84.83,84.75,84.75,7103.0,83.5144,83.5834,83.5045,83.5045,7103.0
2023-08-01 13:20:00,84.76,84.84,84.76,84.81,8841.0,83.5144,83.5932,83.5144,83.5637,8841.0
2023-08-01 13:25:00,84.81,84.88,84.81,84.87,12589.0,83.5637,83.6326,83.5637,83.6228,12589.0
2023-08-01 13:30:00,84.87,84.87,84.81,84.85,8511.0,83.6228,83.6228,83.5637,83.6031,8511.0
2023-08-01 13:35:00,84.86,84.91,84.86,84.87,30549.0,83.6129,83.6622,83.6129,83.6228,30549.0
2023-08-01 13:40:00,84.88,84.92,84.88,84.91,5417.0,83.6326,83.672,83.6326,83.6622,5417.0
2023-08-01 13:45:00,84.9,84.9,84.84,84.84,5336.0,83.6523,83.6523,83.5932,83.5932,5336.0
2023-08-01 13:50:00,84.84,84.85,84.82,84.84,3400.0,83.5932,83.6031,83.5735,83.5932,3400.0
2023-08-01 13:55:00,84.84,84.88,84.84,84.86,3040.0,83.5932,83.6326,83.5932,83.6129,3040.0
2023-08-01 14:00:00,84.87,84.93,84.87,84.92,5502.0,83.6228,83.6819,83.6228,83.672,5502.0
2023-08-01 14:05:00,84.92,84.95,84.91,84.95,4400.0,83.672,83.7016,83.6622,83.7016,4400.0
2023-08-01 14:10:00,84.96,84.96,84.88,84.9,10447.0,83.7114,83.7114,83.6326,83.6523,10447.0
2023-08-01 14:15:00,84.91,84.95,84.9,84.92,14798.0,83.6622,83.7016,83.6523,83.672,14798.0
2023-08-01 14:20:00,84.92,84.92,84.84,84.86,4355.0,83.672,83.672,83.5932,83.6129,4355.0
2023-08-01 14:25:00,84.86,84.88,84.8,84.85,6726.0,83.6129,83.6326,83.5538,83.6031,6726.0
2023-08-01 14:30:00,84.87,84.88,84.83,84.84,2500.0,83.6228,83.6326,83.5834,83.5932,2500.0
2023-08-01 14:35:00,84.85,84.91,84.85,84.9,5244.0,83.6031,83.6622,83.6031,83.6523,5244.0
2023-08-01 14:40:00,84.91,84.93,84.88,84.92,19855.0,83.6622,83.6819,83.6326,83.672,19855.0
2023-08-01 14:45:00,84.92,84.96,84.9,84.95,19212.0,83.672,83.7114,83.6523,83.7016,19212.0
2023-08-01 14:50:00,84.95,84.95,84.92,84.93,10393.0,83.7016,83.7016,83.672,83.6819,10393.0
2023-08-01 14:55:00,84.92,84.96,84.88,84.95,9965.0,83.672,83.7114,83.6326,83.7016,9965.0
2023-08-01 15:00:00,84.95,85.03,84.95,85.03,5010.0,83.7016,83.7804,83.7016,83.7804,5010.0
2023-08-01 15:05:00,85.04,85.06,85.02,85.05,9671.0,83.7903,83.81,83.7706,83.8001,9671.0
2023-08-01 15:10:00,85.05,85.08,85.03,85.04,8927.0,83.8001,83.8297,83.7804,83.7903,8927.0
2023-08-01 15:15:00,85.03,85.04,84.96,84.97,10649.0,83.7804,83.7903,83.7114,83.7213,10649.0
2023-08-01 15:20:00,84.98,85.02,84.98,85.0,6289.0,83.7312,83.7706,83.7312,83.7509,6289.0
2023-08-01 15:25:00,84.99,85.0,84.96,84.97,10398.0,83.741,83.7509,83.7114,83.7213,10398.0
2023-08-01 15:30:00,84.96,85.04,84.95,85.03,8281.0,83.7114,83.7903,83.7016,83.7804,8281.0
2023-08-01 15:35:00,85.03,85.03,84.95,84.96,12910.0,83.7804,83.7804,83.7016,83.7114,12910.0
2023-08-01 15:40:00,84.96,84.97,84.93,84.97,20615.0,83.7114,83.7213,83.6819,83.7213,20615.0
2023-08-01 15:45:00,84.98,85.08,84.96,85.08,66220.0,83.7312,83.8297,83.7114,83.8297,66220.0
2023-08-01 15:50:00,85.08,85.11,85.05,85.1,49603.0,83.8297,83.8592,83.8001,83.8494,49603.0
2023-08-01 15:55:00,85.1,85.1,84.99,85.01,122993.0,83.8494,83.8494,83.741,83.7607,122993.0
2023-08-02 09:30:00,84.55,84.57,83.81,84.22,160292.0,83.3075,83.3272,82.5783,82.9823,160292.0
2023-08-02 09:35:00,84.23,84.49,84.11,84.49,73632.0,82.9922,83.2484,82.8739,83.2484,73632.0
2023-08-02 09:40:00,84.47,84.73,84.38,84.46,37710.0,83.2286,83.4848,83.14,83.2188,37710.0
2023-08-02 09:45:00,84.46,84.47,84.23,84.44,67279.0,83.2188,83.2286,82.9922,83.1991,67279.0
2023-08-02 09:50:00,84.39,84.41,84.22,84.35,33211.0,83.1498,83.1695,82.9823,83.1104,33211.0
2023-08-02 09:55:00,84.38,84.38,84.2,84.34,36648.0,83.14,83.14,82.9626,83.1006,36648.0
2023-08-02 10:00:00,84.4,84.69,84.33,84.68,13148.0,83.1597,83.4454,83.0907,83.4356,13148.0
2023-08-02 10:05:00,84.65,84.67,84.39,84.39,13878.0,83.406,83.4257,83.1498,83.1498,13878.0
2023-08-02 10:10:00,84.4,84.55,84.4,84.45,14085.0,83.1597,83.3075,83.1597,83.2089,14085.0
2023-08-02 10:15:00,84.41,84.42,84.18,84.29,53576.0,83.1695,83.1794,82.9429,83.0513,53576.0
2023-08-02 10:20:00,84.29,84.46,84.28,84.3,69914.0,83.0513,83.2188,83.0414,83.0611,69914.0
2023-08-02 10:25:00,84.3,84.43,84.15,84.16,86805.0,83.0611,83.1892,82.9134,82.9232,86805.0
2023-08-02 10:30:00,84.15,84.25,84.02,84.12,109528.0,82.9134,83.0119,82.7853,82.8838,109528.0
2023-08-02 10:35:00,84.13,84.15,83.91,83.92,48915.0,82.8936,82.9134,82.6769,82.6867,48915.0
2023-08-02 10:40:00,83.92,84.03,83.88,83.9,98335.0,82.6867,82.7951,82.6473,82.667,98335.0
2023-08-02 10:45:00,83.9,83.94,83.81,83.82,83334.0,82.667,82.7064,82.5783,82.5882,83334.0
2023-08-02 10:50:00,83.84,83.92,83.81,83.83,18346.0,82.6079,82.6867,82.5783,82.5981,18346.0
2023-08-02 10:55:00,83.84,83.89,83.73,83.87,70670.0,82.6079,82.6572,82.4995,82.6375,70670.0
2023-08-02 11:00:00,83.88,84.01,83.8,83.97,125454.0,82.6473,82.7754,82.5685,82.736,125454.0
2023-08-02 11:05:00,83.97,83.98,83.87,83.88,87432.0,82.736,82.7459,82.6375,82.6473,87432.0
2023-08-02 11:10:00,83.89,83.96,83.85,83.89,84379.0,82.6572,82.7261,82.6178,82.6572,84379.0
2023-08-02 11:15:00,83.88,83.9,83.79,83.8,85667.0,82.6473,82.667,82.5586,82.5685,85667.0
2023-08-02 11:20:00,83.8,83.96,83.79,83.88,50818.0,82.5685,82.7261,82.5586,82.6473,50818.0
2023-08-02 11:25:00,83.88,83.97,83.83,83.94,37810.0,82.6473,82.736,82.5981,82.7064,37810.0
2023-08-02 11:30:00,83.93,83.94,83.84,83.91,27556.0,82.6966,82.7064,82.6079,82.6769,27556.0
2023-08-02 11:35:00,83.91,84.01,83.89,83.9,32421.0,82.6769,82.7754,82.6572,82.667,32421.0
2023-08-02 11:40:00,83.9,83.91,83.81,83.83,20257.0,82.667,82.6769,82.5783,82.5981,20257.0
2023-08-02 11:45:00,83.84,83.93,83.83,83.88,16675.0,82.6079,82.6966,82.5981,82.6473,16675.0
2023-08-02 11:50:00,83.86,83.9,83.83,83.88,11696.0,82.6276,82.667,82.5981,82.6473,11696.0
2023-08-02 11:55:00,83.88,83.89,83.78,83.78,20127.0,82.6473,82.6572,82.5488,82.5488,20127.0
2023-08-02 12:00:00,83.78,83.81,83.71,83.72,8895.0,82.5488,82.5783,82.4798,82.4897,8895.0
2023-08-02 12:05:00,83.73,83.76,83.68,83.73,9432.0,82.4995,82.5291,82.4503,82.4995,9432.0
2023-08-02 12:10:00,83.73,83.78,83.72,83.76,15729.0,82.4995,82.5488,82.4897,82.5291,15729.0
2023-08-02 12:15:00,83.77,83.91,83.76,83.91,27550.0,82.5389,82.6769,82.5291,82.6769,27550.0
2023-08-02 12:20:00,83.92,83.94,83.79,83.81,18305.0,82.6867,82.7064,82.5586,82.5783,18305.0
2023-08-02 12:25:00,83.81,83.9,83.81,83.9,13155.0,82.5783,82.667,82.5783,82.667,13155.0
2023-08-02 12:30:00,83.89,83.92,83.85,83.9,32046.0,82.6572,82.6867,82.6178,82.667,32046.0
2023-08-02 12:35:00,83.9,84.09,83.88,84.09,55811.0,82.667,82.8542,82.6473,82.8542,55811.0
2023-08-02 12:40:00,84.08,84.1,83.99,84.1,15802.0,82.8444,82.8641,82.7557,82.8641,15802.0
2023-08-02 12:45:00,84.11,84.14,84.09,84.13,13310.0,82.8739,82.9035,82.8542,82.8936,13310.0
2023-08-02 12:50:00,84.13,84.13,84.0,84.02,11137.0,82.8936,82.8936,82.7656,82.7853,11137.0
2023-08-02 12:55:00,84.01,84.15,84.01,84.15,16080.0,82.7754,82.9134,82.7754,82.9134,16080.0
2023-08-02 13:00:00,84.14,84.2,84.13,84.2,14113.0,82.9035,82.9626,82.8936,82.9626,14113.0
2023-08-02 13:05:00,84.19,84.23,84.17,84.22,10542.0,82.9528,82.9922,82.9331,82.9823,10542.0
2023-08-02 13:10:00,84.22,84.25,84.16,84.16,10137.0,82.9823,83.0119,82.9232,82.9232,10137.0
2023-08-02 13:15:00,84.15,84.22,84.14,84.22,9021.0,82.9134,82.9823,82.9035,82.9823,9021.0
2023-08-02 13:20:00,84.22,84.23,84.12,84.19,13635.0,82.9823,82.9922,82.8838,82.9528,13635.0
2023-08-02 13:25:00,84.18,84.22,84.15,84.21,18235.0,82.9429,82.9823,82.9134,82.9725,18235.0
2023-08-02 13:30:00,84.2,84.29,84.2,84.28,34805.0,82.9626,83.0513,82.9626,83.0414,34805.0
2023-08-02 13:35:00,84.28,84.33,84.26,84.26,17685.0,83.0414,83.0907,83.0217,83.0217,17685.0
2023-08-02 13:40:00,84.27,84.31,84.24,84.27,29253.0,83.0316,83.071,83.002,83.0316,29253.0
2023-08-02 13:45:00,84.27,84.32,84.22,84.22,223669.0,83.0316,83.0809,82.9823,82.9823,223669.0
2023-08-02 13:50:00,84.21,84.28,84.18,84.28,21598.0,82.9725,83.0414,82.9429,83.0414,21598.0
2023-08-02 13:55:00,84.29,84.35,84.27,84.27,36391.0,83.0513,83.1104,83.0316,83.0316,36391.0
2023-08-02 14:00:00,84.27,84.34,84.25,84.33,23428.0,83.0316,83.1006,83.0119,83.0907,23428.0
2023-08-02 14:05:00,84.34,84.37,84.29,84.32,24361.0,83.1006,83.1301,83.0513,83.0809,24361.0
2023-08-02 14:10:00,84.33,84.33,84.2,84.28,81695.0,83.0907,83.0907,82.9626,83.0414,81695.0
2023-08-02 14:15:00,84.29,84.29,84.21,84.24,23954.0,83.0513,83.0513,82.9725,83.002,23954.0
2023-08-02 14:20:00,84.23,84.24,84.17,84.19,50906.0,82.9922,83.002,82.9331,82.9528,50906.0
2023-08-02 14:25:00,84.2,84.24,84.17,84.24,19937.0,82.9626,83.002,82.9331,83.002,19937.0
2023-08-02 14:30:00,84.23,84.29,84.23,84.25,30127.0,82.9922,83.0513,82.9922,83.0119,30127.0
2023-08-02 14:35:00,84.26,84.27,84.22,84.25,39761.0,83.0217,83.0316,82.9823,83.0119,39761.0
2023-08-02 14:40:00,84.25,84.25,84.1,84.11,37261.0,83.0119,83.0119,82.8641,82.8739,37261.0
2023-08-02 14:45:00,84.1,84.15,84.1,84.14,29660.0,82.8641,82.9134,82.8641,82.9035,29660.0
2023-08-02 14:50:00,84.15,84.21,84.13,84.14,23322.0,82.9134,82.9725,82.8936,82.9035,23322.0
2023-08-02 14:55:00,84.14,84.18,84.13,84.16,48538.0,82.9035,82.9429,82.8936,82.9232,48538.0
2023-08-02 15:00:00,84.16,84.27,84.15,84.27,17425.0,82.9232,83.0316,82.9134,83.0316,17425.0
2023-08-02 15:05:00,84.27,84.29,84.19,84.25,93709.0,83.0316,83.0513,82.9528,83.0119,93709.0
2023-08-02 15:10:00,84.24,84.26,84.2,84.2,24124.0,83.002,83.0217,82.9626,82.9626,24124.0
2023-08-02 15:15:00,84.2,84.22,84.11,84.18,22673.0,82.9626,82.9823,82.8739,82.9429,22673.0
2023-08-02 15:20:00,84.18,84.23,84.14,84.15,38777.0,82.9429,82.9922,82.9035,82.9134,38777.0
2023-08-02 15:25:00,84.15,84.15,83.95,83.97,28446.0,82.9134,82.9134,82.7163,82.736,28446.0
2023-08-02 15:30:00,83.96,84.07,83.95,83.99,26634.0,82.7261,82.8345,82.7163,82.7557,26634.0
2023-08-02 15:35:00,84.0,84.13,83.99,84.08,37370.0,82.7656,82.8936,82.7557,82.8444,37370.0
2023-08-02 15:40:00,84.09,84.17,84.04,84.15,41792.0,82.8542,82.9331,82.805,82.9134,41792.0
2023-08-02 15:45:00,84.16,84.23,84.14,84.18,62796.0,82.9232,82.9922,82.9035,82.9429,62796.0
2023-08-02 15:50:00,84.19,84.27,84.12,84.2,113015.0,82.9528,83.0316,82.8838,82.9626,113015.0
2023-08-02 15:55:00,84.21,84.28,84.16,84.21,168280.0,82.9725,83.0414,82.9232,82.9725,168280.0
2023-08-03 09:30:00,84.01,84.07,83.49,83.58,143287.0,82.7754,82.8345,82.2631,82.3517,143287.0
2023-08-03 09:35:00,83.63,84.06,83.62,83.86,113765.0,82.401,82.8247,82.3911,82.6276,113765.0
2023-08-03 09:40:00,83.87,84.07,83.8,83.84,74144.0,82.6375,82.8345,82.5685,82.6079,74144.0
2023-08-03 09:45:00,83.83,84.07,83.71,83.98,91359.0,82.5981,82.8345,82.4798,82.7459,91359.0
2023-08-03 09:50:00,83.98,84.07,83.92,84.01,26259.0,82.7459,82.8345,82.6867,82.7754,26259.0
2023-08-03 09:55:00,84.0,84.04,83.69,83.75,51763.0,82.7656,82.805,82.4601,82.5192,51763.0
2023-08-03 10:00:00,83.7,83.82,83.68,83.78,55779.0,82.47,82.5882,82.4503,82.5488,55779.0
2023-08-03 10:05:00,83.77,83.82,83.62,83.63,50479.0,82.5389,82.5882,82.3911,82.401,50479.0
2023-08-03 10:10:00,83.64,83.77,83.62,83.7,29426.0,82.4108,82.5389,82.3911,82.47,29426.0
2023-08-03 10:15:00,83.7,83.86,83.54,83.86,20794.0,82.47,82.6276,82.3123,82.6276,20794.0
2023-08-03 10:20:00,83.87,83.93,83.68,83.71,39575.0,82.6375,82.6966,82.4503,82.4798,39575.0
2023-08-03 10:25:00,83.7,83.7,83.36,83.36,45234.0,82.47,82.47,82.135,82.135,45234.0
2023-08-03 10:30:00,83.32,83.46,83.29,83.45,43583.0,82.0955,82.2335,82.066,82.2236,43583.0
2023-08-03 10:35:00,83.45,83.59,83.43,83.53,29040.0,82.2236,82.3616,82.2039,82.3025,29040.0
2023-08-03 10:40:00,83.53,83.58,83.4,83.47,37227.0,82.3025,82.3517,82.1744,82.2433,37227.0
2023-08-03 10:45:00,83.46,83.46,83.36,83.38,11133.0,82.2335,82.2335,82.135,82.1547,11133.0
2023-08-03 10:50:00,83.36,83.43,83.28,83.34,29940.0,82.135,82.2039,82.0561,82.1153,29940.0
2023-08-03 10:55:00,83.33,83.34,83.2,83.26,81135.0,82.1054,82.1153,81.9773,82.0364,81135.0
2023-08-03 11:00:00,83.25,83.28,83.16,83.25,30779.0,82.0266,82.0561,81.9379,82.0266,30779.0
2023-08-03 11:05:00,83.25,83.28,83.11,83.12,22143.0,82.0266,82.0561,81.8886,81.8985,22143.0
2023-08-03 11:10:00,83.12,83.19,83.09,83.19,39014.0,81.8985,81.9675,81.8689,81.9675,39014.0
2023-08-03 11:15:00,83.2,83.34,83.2,83.3,44593.0,81.9773,82.1153,81.9773,82.0758,44593.0
2023-08-03 11:20:00,83.31,83.48,83.31,83.4,34861.0,82.0857,82.2532,82.0857,82.1744,34861.0
2023-08-03 11:25:00,83.4,83.49,83.4,83.42,38386.0,82.1744,82.2631,82.1744,82.1941,38386.0
2023-08-03 11:30:00,83.42,83.47,83.21,83.23,36352.0,82.1941,82.2433,81.9872,82.0069,36352.0
2023-08-03 11:35:00,83.22,83.22,83.13,83.16,31273.0,81.997,81.997,81.9083,81.9379,31273.0
2023-08-03 11:40:00,83.15,83.28,83.13,83.16,24169.0,81.928,82.0561,81.9083,81.9379,24169.0
2023-08-03 11:45:00,83.13,83.2,83.07,83.19,35343.0,81.9083,81.9773,81.8492,81.9675,35343.0
2023-08-03 11:50:00,83.19,83.34,83.19,83.34,28544.0,81.9675,82.1153,81.9675,82.1153,28544.0
2023-08-03 11:55:00,83.35,83.36,83.16,83.23,53753.0,82.1251,82.135,81.9379,82.0069,53753.0
2023-08-03 12:00:00,83.22,83.3,83.2,83.26,26616.0,81.997,82.0758,81.9773,82.0364,26616.0
2023-08-03 12:05:00,83.26,83.36,83.24,83.31,24329.0,82.0364,82.135,82.0167,82.0857,24329.0
2023-08-03 12:10:00,83.31,83.32,83.16,83.16,27004.0,82.0857,82.0955,81.9379,81.9379,27004.0
2023-08-03 12:15:00,83.15,83.15,83.07,83.15,28782.0,81.928,81.928,81.8492,81.928,28782.0
2023-08-03 12:20:00,83.14,83.16,83.01,83.01,25307.0,81.9182,81.9379,81.7901,81.7901,25307.0
2023-08-03 12:25:00,83.04,83.11,83.04,83.1,19336.0,81.8197,81.8886,81.8197,81.8788,19336.0
2023-08-03 12:30:00,83.1,83.22,83.1,83.18,22411.0,81.8788,81.997,81.8788,81.9576,22411.0
2023-08-03 12:35:00,83.19,83.2,83.12,83.17,29413.0,81.9675,81.9773,81.8985,81.9478,29413.0
2023-08-03 12:40:00,83.17,83.29,83.17,83.21,27550.0,81.9478,82.066,81.9478,81.9872,27550.0
2023-08-03 12:45:00,83.22,83.35,83.18,83.34,18660.0,81.997,82.1251,81.9576,82.1153,18660.0
2023-08-03 12:50:00,83.34,83.36,83.25,83.28,24616.0,82.1153,82.135,82.0266,82.0561,24616.0
2023-08-03 12:55:00,83.28,83.42,83.28,83.42,31829.0,82.0561,82.1941,82.0561,82.1941,31829.0
2023-08-03 13:00:00,83.41,83.51,83.4,83.51,30495.0,82.1842,82.2828,82.1744,82.2828,30495.0
2023-08-03 13:05:00,83.5,83.52,83.43,83.47,43207.0,82.2729,82.2926,82.2039,82.2433,43207.0
2023-08-03 13:10:00,83.46,83.58,83.46,83.54,18104.0,82.2335,82.3517,82.2335,82.3123,18104.0
2023-08-03 13:15:00,83.54,83.55,83.46,83.54,23268.0,82.3123,82.3222,82.2335,82.3123,23268.0
2023-08-03 13:20:00,83.52,83.62,83.52,83.62,19684.0,82.2926,82.3911,82.2926,82.3911,19684.0
2023-08-03 13:25:00,83.62,83.74,83.62,83.67,38262.0,82.3911,82.5094,82.3911,82.4404,38262.0
2023-08-03 13:30:00,83.66,83.72,83.51,83.52,39112.0,82.4306,82.4897,82.2828,82.2926,39112.0
2023-08-03 13:35:00,83.51,83.63,83.46,83.6,30548.0,82.2828,82.401,82.2335,82.3714,30548.0
2023-08-03 13:40:00,83.59,83.59,83.45,83.46,40927.0,82.3616,82.3616,82.2236,82.2335,40927.0
2023-08-03 13:45:00,83.45,83.54,83.39,83.54,26758.0,82.2236,82.3123,82.1645,82.3123,26758.0
2023-08-03 13:50:00,83.53,83.55,83.47,83.51,27052.0,82.3025,82.3222,82.2433,82.2828,27052.0
2023-08-03 13:55:00,83.51,83.51,83.32,83.34,49692.0,82.2828,82.2828,82.0955,82.1153,49692.0
2023-08-03 14:00:00,83.34,83.39,83.27,83.39,26501.0,82.1153,82.1645,82.0463,82.1645,26501.0
2023-08-03 14:05:00,83.39,83.43,83.36,83.36,27554.0,82.1645,82.2039,82.135,82.135,27554.0
2023-08-03 14:10:00,83.35,83.37,83.3,83.34,33699.0,82.1251,82.1448,82.0758,82.1153,33699.0
2023-08-03 14:15:00,83.34,83.5,83.34,83.5,27316.0,82.1153,82.2729,82.1153,82.2729,27316.0
2023-08-03 14:20:00,83.51,83.55,83.45,83.54,26624.0,82.2828,82.3222,82.2236,82.3123,26624.0
2023-08-03 14:25:00,83.53,83.54,83.43,83.44,34756.0,82.3025,82.3123,82.2039,82.2138,34756.0
2023-08-03 14:30:00,83.44,83.48,83.32,83.32,33598.0,82.2138,82.2532,82.0955,82.0955,33598.0
2023-08-03 14:35:00,83.31,83.36,83.24,83.32,32013.0,82.0857,82.135,82.0167,82.0955,32013.0
2023-08-03 14:40:00,83.32,83.39,83.3,83.36,43102.0,82.0955,82.1645,82.0758,82.135,43102.0
2023-08-03 14:45:00,83.36,83.38,83.3,83.32,36264.0,82.135,82.1547,82.0758,82.0955,36264.0
2023-08-03 14:50:00,83.32,83.36,83.31,83.34,35806.0,82.0955,82.135,82.0857,82.1153,35806.0
2023-08-03 14:55:00,83.35,83.35,83.26,83.28,49589.0,82.1251,82.1251,82.0364,82.0561,49589.0
2023-08-03 15:00:00,83.29,83.35,83.28,83.35,37954.0,82.066,82.1251,82.0561,82.1251,37954.0
2023-08-03 15:05:00,83.35,83.36,83.22,83.27,57236.0,82.1251,82.135,81.997,82.0463,57236.0
2023-08-03 15:10:00,83.27,83.27,83.17,83.2,48430.0,82.0463,82.0463,81.9478,81.9773,48430.0
2023-08-03 15:15:00,83.2,83.28,83.15,83.27,52146.0,81.9773,82.0561,81.928,82.0463,52146.0
2023-08-03 15:20:00,83.26,83.31,83.23,83.3,74519.0,82.0364,82.0857,82.0069,82.0758,74519.0
2023-08-03 15:25:00,83.31,83.33,83.24,83.26,106878.0,82.0857,82.1054,82.0167,82.0364,106878.0
2023-08-03 15:30:00,83.25,83.37,83.25,83.36,67241.0,82.0266,82.1448,82.0266,82.135,67241.0
2023-08-03 15:35:00,83.35,83.38,83.29,83.3,91560.0,82.1251,82.1547,82.066,82.0758,91560.0
2023-08-03 15:40:00,83.29,83.35,83.28,83.29,81109.0,82.066,82.1251,82.0561,82.066,81109.0
2023-08-03 15:45:00,83.29,83.36,83.25,83.25,107326.0,82.066,82.135,82.0266,82.0266,107326.0
2023-08-03 15:50:00,83.25,83.36,83.22,83.34,135966.0,82.0266,82.135,81.997,82.1153,135966.0
2023-08-03 15:55:00,83.34,83.43,83.29,83.29,277853.0,82.1153,82.2039,82.066,82.066,277853.0
2023-08-04 09:30:00,83.5,83.67,83.37,83.53,104759.0,82.2729,82.4404,82.1448,82.3025,104759.0
2023-08-04 09:35:00,83.51,83.53,82.96,83.25,71755.0,82.2828,82.3025,81.7408,82.0266,71755.0
2023-08-04 09:40:00,83.26,83.64,83.26,83.64,57716.0,82.0364,82.4108,82.0364,82.4108,57716.0
2023-08-04 09:45:00,83.65,83.81,83.59,83.72,54183.0,82.4207,82.5783,82.3616,82.4897,54183.0
2023-08-04 09:50:00,83.74,83.75,83.42,83.48,50588.0,82.5094,82.5192,82.1941,82.2532,50588.0
2023-08-04 09:55:00,83.47,83.47,83.28,83.38,43725.0,82.2433,82.2433,82.0561,82.1547,43725.0
2023-08-04 10:00:00,83.39,83.43,83.27,83.43,30555.0,82.1645,82.2039,82.0463,82.2039,30555.0
2023-08-04 10:05:00,83.41,83.58,83.33,83.58,30514.0,82.1842,82.3517,82.1054,82.3517,30514.0
2023-08-04 10:10:00,83.6,83.78,83.6,83.69,31200.0,82.3714,82.5488,82.3714,82.4601,31200.0
2023-08-04 10:15:00,83.69,83.92,83.62,83.89,26701.0,82.4601,82.6867,82.3911,82.6572,26701.0
2023-08-04 10:20:00,83.89,83.98,83.86,83.94,34289.0,82.6572,82.7459,82.6276,82.7064,34289.0
2023-08-04 10:25:00,83.96,84.03,83.93,84.01,55890.0,82.7261,82.7951,82.6966,82.7754,55890.0
2023-08-04 10:30:00,84.03,84.11,84.01,84.09,30665.0,82.7951,82.8739,82.7754,82.8542,30665.0
2023-08-04 10:35:00,84.1,84.12,84.02,84.05,25026.0,82.8641,82.8838,82.7853,82.8148,25026.0
2023-08-04 10:40:00,84.06,84.11,84.0,84.09,21618.0,82.8247,82.8739,82.7656,82.8542,21618.0
2023-08-04 10:45:00,84.12,84.21,84.05,84.2,16761.0,82.8838,82.9725,82.8148,82.9626,16761.0
2023-08-04 10:50:00,84.19,84.23,84.14,84.21,23063.0,82.9528,82.9922,82.9035,82.9725,23063.0
2023-08-04 10:55:00,84.2,84.28,84.16,84.28,52335.0,82.9626,83.0414,82.9232,83.0414,52335.0
2023-08-04 11:00:00,84.29,84.31,84.18,84.2,17867.0,83.0513,83.071,82.9429,82.9626,17867.0
2023-08-04 11:05:00,84.2,84.26,84.16,84.19,36104.0,82.9626,83.0217,82.9232,82.9528,36104.0
2023-08-04 11:10:00,84.19,84.22,84.13,84.18,18643.0,82.9528,82.9823,82.8936,82.9429,18643.0
2023-08-04 11:15:00,84.18,84.22,84.13,84.17,25128.0,82.9429,82.9823,82.8936,82.9331,25128.0
2023-08-04 11:20:00,84.17,84.23,84.14,84.22,18092.0,82.9331,82.9922,82.9035,82.9823,18092.0
2023-08-04 11:25:00,84.22,84.44,84.22,84.43,36786.0,82.9823,83.1991,82.9823,83.1892,36786.0
2023-08-04 11:30:00,84.44,84.46,84.34,84.38,14514.0,83.1991,83.2188,83.1006,83.14,14514.0
2023-08-04 11:35:00,84.37,84.39,84.3,84.34,18590.0,83.1301,83.1498,83.0611,83.1006,18590.0
2023-08-04 11:40:00,84.33,84.48,84.31,84.47,18164.0,83.0907,83.2385,83.071,83.2286,18164.0
2023-08-04 11:45:00,84.47,84.48,84.28,84.28,17705.0,83.2286,83.2385,83.0414,83.0414,17705.0
2023-08-04 11:50:00,84.28,84.32,84.26,84.3,26947.0,83.0414,83.0809,83.0217,83.0611,26947.0
2023-08-04 11:55:00,84.32,84.34,84.27,84.33,19364.0,83.0809,83.1006,83.0316,83.0907,19364.0
2023-08-04 12:00:00,84.35,84.45,84.35,84.43,8598.0,83.1104,83.2089,83.1104,83.1892,8598.0
2023-08-04 12:05:00,84.42,84.42,84.32,84.4,10996.0,83.1794,83.1794,83.0809,83.1597,10996.0
2023-08-04 12:10:00,84.4,84.51,84.4,84.5,11087.0,83.1597,83.2681,83.1597,83.2582,11087.0
2023-08-04 12:15:00,84.49,84.54,84.44,84.54,6947.0,83.2484,83.2976,83.1991,83.2976,6947.0
2023-08-04 12:20:00,84.54,84.56,84.46,84.53,12579.0,83.2976,83.3173,83.2188,83.2878,12579.0
2023-08-04 12:25:00,84.55,84.63,84.55,84.61,42727.0,83.3075,83.3863,83.3075,83.3666,42727.0
2023-08-04 12:30:00,84.62,84.64,84.57,84.59,13724.0,83.3764,83.3962,83.3272,83.3469,13724.0
2023-08-04 12:35:00,84.6,84.63,84.57,84.63,20332.0,83.3567,83.3863,83.3272,83.3863,20332.0
2023-08-04 12:40:00,84.64,84.66,84.59,84.66,17266.0,83.3962,83.4159,83.3469,83.4159,17266.0
2023-08-04 12:45:00,84.65,84.68,84.62,84.67,16147.0,83.406,83.4356,83.3764,83.4257,16147.0
2023-08-04 12:50:00,84.66,84.67,84.62,84.67,8220.0,83.4159,83.4257,83.3764,83.4257,8220.0
2023-08-04 12:55:00,84.66,84.66,84.57,84.58,11572.0,83.4159,83.4159,83.3272,83.337,11572.0
2023-08-04 13:00:00,84.58,84.6,84.53,84.6,5735.0,83.337,83.3567,83.2878,83.3567,5735.0
2023-08-04 13:05:00,84.59,84.59,84.51,84.58,17067.0,83.3469,83.3469,83.2681,83.337,17067.0
2023-08-04 13:10:00,84.58,84.58,84.52,84.57,8455.0,83.337,83.337,83.2779,83.3272,8455.0
2023-08-04 13:15:00,84.58,84.63,84.57,84.63,7528.0,83.337,83.3863,83.3272,83.3863,7528.0
2023-08-04 13:20:00,84.64,84.64,84.58,84.61,7502.0,83.3962,83.3962,83.337,83.3666,7502.0
2023-08-04 13:25:00,84.61,84.61,84.51,84.56,22695.0,83.3666,83.3666,83.2681,83.3173,22695.0
2023-08-04 13:30:00,84.57,84.59,84.51,84.59,14229.0,83.3272,83.3469,83.2681,83.3469,14229.0
2023-08-04 13:35:00,84.59,84.59,84.52,84.55,6718.0,83.3469,83.3469,83.2779,83.3075,6718.0
2023-08-04 13:40:00,84.55,84.58,84.51,84.53,15398.0,83.3075,83.337,83.2681,83.2878,15398.0
2023-08-04 13:45:00,84.53,84.62,84.53,84.58,5026.0,83.2878,83.3764,83.2878,83.337,5026.0
2023-08-04 13:50:00,84.58,84.58,84.47,84.54,11959.0,83.337,83.337,83.2286,83.2976,11959.0
2023-08-04 13:55:00,84.53,84.53,84.37,84.42,22829.0,83.2878,83.2878,83.1301,83.1794,22829.0
2023-08-04 14:00:00,84.4,84.4,84.19,84.19,45861.0,83.1597,83.1597,82.9528,82.9528,45861.0
2023-08-04 14:05:00,84.17,84.27,84.17,84.25,32495.0,82.9331,83.0316,82.9331,83.0119,32495.0
2023-08-04 14:10:00,84.24,84.35,84.2,84.32,11614.0,83.002,83.1104,82.9626,83.0809,11614.0
2023-08-04 14:15:00,84.32,84.34,84.14,84.2,70867.0,83.0809,83.1006,82.9035,82.9626,70867.0
2023-08-04 14:20:00,84.18,84.19,83.95,83.96,36922.0,82.9429,82.9528,82.7163,82.7261,36922.0
2023-08-04 14:25:00,83.95,84.09,83.92,83.96,52349.0,82.7163,82.8542,82.6867,82.7261,52349.0
2023-08-04 14:30:00,83.95,84.02,83.89,83.96,29820.0,82.7163,82.7853,82.6572,82.7261,29820.0
2023-08-04 14:35:00,83.95,83.96,83.87,83.87,18256.0,82.7163,82.7261,82.6375,82.6375,18256.0
2023-08-04 14:40:00,83.87,84.0,83.87,83.96,14651.0,82.6375,82.7656,82.6375,82.7261,14651.0
2023-08-04 14:45:00,83.95,83.95,83.84,83.88,29266.0,82.7163,82.7163,82.6079,82.6473,29266.0
2023-08-04 14:50:00,83.88,84.04,83.83,83.84,39240.0,82.6473,82.805,82.5981,82.6079,39240.0
2023-08-04 14:55:00,83.82,83.92,83.77,83.85,34877.0,82.5882,82.6867,82.5389,82.6178,34877.0
2023-08-04 15:00:00,83.84,83.92,83.83,83.86,15548.0,82.6079,82.6867,82.5981,82.6276,15548.0
2023-08-04 15:05:00,83.87,83.88,83.76,83.76,12021.0,82.6375,82.6473,82.5291,82.5291,12021.0
2023-08-04 15:10:00,83.76,83.88,83.75,83.86,36464.0,82.5291,82.6473,82.5192,82.6276,36464.0
2023-08-04 15:15:00,83.88,83.93,83.82,83.83,20875.0,82.6473,82.6966,82.5882,82.5981,20875.0
2023-08-04 15:20:00,83.82,83.86,83.75,83.77,12292.0,82.5882,82.6276,82.5192,82.5389,12292.0
2023-08-04 15:25:00,83.77,83.86,83.77,83.86,23569.0,82.5389,82.6276,82.5389,82.6276,23569.0
2023-08-04 15:30:00,83.86,83.91,83.82,83.82,20266.0,82.6276,82.6769,82.5882,82.5882,20266.0
2023-08-04 15:35:00,83.84,83.88,83.71,83.77,24189.0,82.6079,82.6473,82.4798,82.5389,24189.0
2023-08-04 15:40:00,83.78,83.81,83.73,83.79,37361.0,82.5488,82.5783,82.4995,82.5586,37361.0
2023-08-04 15:45:00,83.78,83.83,83.75,83.82,35919.0,82.5488,82.5981,82.5192,82.5882,35919.0
2023-08-04 15:50:00,83.81,83.86,83.74,83.75,72725.0,82.5783,82.6276,82.5094,82.5192,72725.0
2023-08-04 15:55:00,83.75,83.87,83.74,83.85,135144.0,82.5192,82.6375,82.5094,82.6178,135144.0
2023-08-07 09:30:00,84.04,84.64,83.97,84.55,32706.0,82.805,83.3962,82.736,83.3075,32706.0
2023-08-07 09:35:00,84.54,84.62,84.36,84.5,36692.0,83.2976,83.3764,83.1203,83.2582,36692.0
2023-08-07 09:40:00,84.5,84.55,84.19,84.25,45232.0,83.2582,83.3075,82.9528,83.0119,45232.0
2023-08-07 09:45:00,84.23,84.42,84.23,84.31,28785.0,82.9922,83.1794,82.9922,83.071,28785.0
2023-08-07 09:50:00,84.33,84.42,84.27,84.35,31660.0,83.0907,83.1794,83.0316,83.1104,31660.0
2023-08-07 09:55:00,84.34,84.37,84.21,84.3,38852.0,83.1006,83.1301,82.9725,83.0611,38852.0
2023-08-07 10:00:00,84.3,84.33,84.17,84.33,16573.0,83.0611,83.0907,82.9331,83.0907,16573.0
2023-08-07 10:05:00,84.33,84.5,84.26,84.48,19987.0,83.0907,83.2582,83.0217,83.2385,19987.0
2023-08-07 10:10:00,84.52,84.54,84.4,84.47,11010.0,83.2779,83.2976,83.1597,83.2286,11010.0
2023-08-07 10:15:00,84.48,84.52,84.38,84.5,18099.0,83.2385,83.2779,83.14,83.2582,18099.0
2023-08-07 10:20:00,84.53,84.53,84.46,84.52,19241.0,83.2878,83.2878,83.2188,83.2779,19241.0
2023-08-07 10:25:00,84.53,84.68,84.48,84.67,29189.0,83.2878,83.4356,83.2385,83.4257,29189.0
2023-08-07 10:30:00,84.7,84.7,84.55,84.61,21080.0,83.4553,83.4553,83.3075,83.3666,21080.0
2023-08-07 10:35:00,84.64,84.73,84.64,84.68,17961.0,83.3962,83.4848,83.3962,83.4356,17961.0
2023-08-07 10:40:00,84.68,84.72,84.64,84.64,21836.0,83.4356,83.475,83.3962,83.3962,21836.0
2023-08-07 10:45:00,84.63,84.76,84.61,84.75,12026.0,83.3863,83.5144,83.3666,83.5045,12026.0
2023-08-07 10:50:00,84.75,84.77,84.62,84.68,20831.0,83.5045,83.5242,83.3764,83.4356,20831.0
2023-08-07 10:55:00,84.67,84.74,84.62,84.71,27254.0,83.4257,83.4947,83.3764,83.4651,27254.0
2023-08-07 11:00:00,84.7,84.75,84.64,84.7,9939.0,83.4553,83.5045,83.3962,83.4553,9939.0
2023-08-07 11:05:00,84.69,84.7,84.55,84.64,16417.0,83.4454,83.4553,83.3075,83.3962,16417.0
2023-08-07 11:10:00,84.65,84.68,84.6,84.66,14865.0,83.406,83.4356,83.3567,83.4159,14865.0
2023-08-07 11:15:00,84.65,84.66,84.52,84.52,11033.0,83.406,83.4159,83.2779,83.2779,11033.0
2023-08-07 11:20:00,84.54,84.66,84.54,84.62,7980.0,83.2976,83.4159,83.2976,83.3764,7980.0
2023-08-07 11:25:00,84.6,84.68,84.59,84.64,13063.0,83.3567,83.4356,83.3469,83.3962,13063.0
2023-08-07 11:30:00,84.65,84.7,84.56,84.62,16906.0,83.406,83.4553,83.3173,83.3764,16906.0
2023-08-07 11:35:00,84.63,84.71,84.6,84.65,15059.0,83.3863,83.4651,83.3567,83.406,15059.0
2023-08-07 11:40:00,84.65,84.71,84.6,84.62,9464.0,83.406,83.4651,83.3567,83.3764,9464.0
2023-08-07 11:45:00,84.62,84.66,84.59,84.6,6678.0,83.3764,83.4159,83.3469,83.3567,6678.0
2023-08-07 11:50:00,84.61,84.73,84.61,84.7,6319.0,83.3666,83.4848,83.3666,83.4553,6319.0
2023-08-07 11:55:00,84.73,84.75,84.71,84.74,9197.0,83.4848,83.5045,83.4651,83.4947,9197.0
2023-08-07 12:00:00,84.76,84.76,84.59,84.59,8707.0,83.5144,83.5144,83.3469,83.3469,8707.0
2023-08-07 12:05:00,84.59,84.63,84.54,84.55,8319.0,83.3469,83.3863,83.2976,83.3075,8319.0
2023-08-07 12:10:00,84.55,84.56,84.5,84.5,5361.0,83.3075,83.3173,83.2582,83.2582,5361.0
2023-08-07 12:15:00,84.51,84.58,84.48,84.58,17141.0,83.2681,83.337,83.2385,83.337,17141.0
2023-08-07 12:20:00,84.58,84.6,84.51,84.57,6905.0,83.337,83.3567,83.2681,83.3272,6905.0
2023-08-07 12:25:00,84.55,84.64,84.55,84.6,8387.0,83.3075,83.3962,83.3075,83.3567,8387.0
2023-08-07 12:30:00,84.61,84.61,84.56,84.58,7319.0,83.3666,83.3666,83.3173,83.337,7319.0
2023-08-07 12:35:00,84.6,84.63,84.58,84.59,8121.0,83.3567,83.3863,83.337,83.3469,8121.0
2023-08-07 12:40:00,84.58,84.63,84.57,84.61,5984.0,83.337,83.3863,83.3272,83.3666,5984.0
2023-08-07 12:45:00,84.61,84.68,84.61,84.66,11170.0,83.3666,83.4356,83.3666,83.4159,11170.0
2023-08-07 12:50:00,84.67,84.77,84.66,84.76,11944.0,83.4257,83.5242,83.4159,83.5144,11944.0
2023-08-07 12:55:00,84.76,84.76,84.66,84.71,12758.0,83.5144,83.5144,83.4159,83.4651,12758.0
2023-08-07 13:00:00,84.72,84.74,84.67,84.71,6903.0,83.475,83.4947,83.4257,83.4651,6903.0
2023-08-07 13:05:00,84.71,84.72,84.65,84.66,5537.0,83.4651,83.475,83.406,83.4159,5537.0
2023-08-07 13:10:00,84.67,84.77,84.67,84.73,12842.0,83.4257,83.5242,83.4257,83.4848,12842.0
2023-08-07 13:15:00,84.73,84.73,84.68,84.7,8916.0,83.4848,83.4848,83.4356,83.4553,8916.0
2023-08-07 13:20:00,84.7,84.71,84.63,84.64,10120.0,83.4553,83.4651,83.3863,83.3962,10120.0
2023-08-07 13:25:00,84.64,84.69,84.61,84.63,9760.0,83.3962,83.4454,83.3666,83.3863,9760.0
2023-08-07 13:30:00,84.65,84.72,84.63,84.7,5588.0,83.406,83.475,83.3863,83.4553,5588.0
2023-08-07 13:35:00,84.71,84.77,84.7,84.73,3544.0,83.4651,83.5242,83.4553,83.4848,3544.0
2023-08-07 13:40:00,84.74,84.77,84.69,84.69,5372.0,83.4947,83.5242,83.4454,83.4454,5372.0
2023-08-07 13:45:00,84.67,84.83,84.67,84.81,4388.0,83.4257,83.5834,83.4257,83.5637,4388.0
2023-08-07 13:50:00,84.81,84.84,84.8,84.83,11161.0,83.5637,83.5932,83.5538,83.5834,11161.0
2023-08-07 13:55:00,84.84,84.86,84.81,84.86,12560.0,83.5932,83.6129,83.5637,83.6129,12560.0
2023-08-07 14:00:00,84.86,84.91,84.84,84.84,18810.0,83.6129,83.6622,83.5932,83.5932,18810.0
2023-08-07 14:05:00,84.84,84.85,84.79,84.83,17017.0,83.5932,83.6031,83.5439,83.5834,17017.0
2023-08-07 14:10:00,84.82,84.82,84.76,84.79,12388.0,83.5735,83.5735,83.5144,83.5439,12388.0
2023-08-07 14:15:00,84.76,84.84,84.76,84.84,25059.0,83.5144,83.5932,83.5144,83.5932,25059.0
2023-08-07 14:20:00,84.85,84.85,84.77,84.82,19334.0,83.6031,83.6031,83.5242,83.5735,19334.0
2023-08-07 14:25:00,84.81,84.83,84.8,84.82,449899.0,83.5637,83.5834,83.5538,83.5735,449899.0
2023-08-07 14:30:00,84.82,84.95,84.82,84.91,26110.0,83.5735,83.7016,83.5735,83.6622,26110.0
2023-08-07 14:35:00,84.91,84.95,84.89,84.89,25514.0,83.6622,83.7016,83.6425,83.6425,25514.0
2023-08-07 14:40:00,84.9,84.9,84.85,84.89,12617.0,83.6523,83.6523,83.6031,83.6425,12617.0
2023-08-07 14:45:00,84.89,84.91,84.86,84.89,15514.0,83.6425,83.6622,83.6129,83.6425,15514.0
2023-08-07 14:50:00,84.88,84.88,84.83,84.86,8107.0,83.6326,83.6326,83.5834,83.6129,8107.0
2023-08-07 14:55:00,84.85,84.89,84.84,84.85,21439.0,83.6031,83.6425,83.5932,83.6031,21439.0
2023-08-07 15:00:00,84.85,84.91,84.85,84.86,12918.0,83.6031,83.6622,83.6031,83.6129,12918.0
2023-08-07 15:05:00,84.86,84.87,84.81,84.82,11080.0,83.6129,83.6228,83.5637,83.5735,11080.0
2023-08-07 15:10:00,84.82,84.83,84.79,84.79,15700.0,83.5735,83.5834,83.5439,83.5439,15700.0
2023-08-07 15:15:00,84.79,84.8,84.76,84.78,25403.0,83.5439,83.5538,83.5144,83.5341,25403.0
2023-08-07 15:20:00,84.78,84.78,84.7,84.72,12423.0,83.5341,83.5341,83.4553,83.475,12423.0
2023-08-07 15:25:00,84.73,84.74,84.67,84.67,21029.0,83.4848,83.4947,83.4257,83.4257,21029.0
2023-08-07 15:30:00,84.66,84.68,84.59,84.59,15451.0,83.4159,83.4356,83.3469,83.3469,15451.0
2023-08-07 15:35:00,84.59,84.7,84.59,84.67,15651.0,83.3469,83.4553,83.3469,83.4257,15651.0
2023-08-07 15:40:00,84.67,84.74,84.67,84.73,15595.0,83.4257,83.4947,83.4257,83.4848,15595.0
2023-08-07 15:45:00,84.7,84.74,84.66,84.69,36305.0,83.4553,83.4947,83.4159,83.4454,36305.0
2023-08-07 15:50:00,84.69,84.82,84.69,84.79,40912.0,83.4454,83.5735,83.4454,83.5439,40912.0
2023-08-07 15:55:00,84.79,84.84,84.79,84.83,361379.0,83.5439,83.5932,83.5439,83.5834,361379.0
2023-08-08 09:30:00,84.08,84.09,83.8,84.03,131164.0,82.8444,82.8542,82.5685,82.7951,131164.0
2023-08-08 09:35:00,84.03,84.08,83.85,84.07,54028.0,82.7951,82.8444,82.6178,82.8345,54028.0
2023-08-08 09:40:00,84.02,84.1,83.86,83.94,83867.0,82.7853,82.8641,82.6276,82.7064,83867.0
2023-08-08 09:45:00,83.93,83.96,83.73,83.79,199094.0,82.6966,82.7261,82.4995,82.5586,199094.0
2023-08-08 09:50:00,83.79,83.96,83.7,83.91,45268.0,82.5586,82.7261,82.47,82.6769,45268.0
2023-08-08 09:55:00,83.89,83.92,83.6,83.71,129180.0,82.6572,82.6867,82.3714,82.4798,129180.0
2023-08-08 10:00:00,83.7,83.7,83.53,83.62,42580.0,82.47,82.47,82.3025,82.3911,42580.0
2023-08-08 10:05:00,83.61,83.65,83.5,83.6,19675.0,82.3813,82.4207,82.2729,82.3714,19675.0
2023-08-08 10:10:00,83.6,83.62,83.35,83.36,21550.0,82.3714,82.3911,82.1251,82.135,21550.0
2023-08-08 10:15:00,83.35,83.38,83.26,83.31,17926.0,82.1251,82.1547,82.0364,82.0857,17926.0
2023-08-08 10:20:00,83.31,83.41,83.23,83.38,26886.0,82.0857,82.1842,82.0069,82.1547,26886.0
2023-08-08 10:25:00,83.38,83.59,83.38,83.59,22043.0,82.1547,82.3616,82.1547,82.3616,22043.0
2023-08-08 10:30:00,83.59,83.59,83.47,83.48,12533.0,82.3616,82.3616,82.2433,82.2532,12533.0
2023-08-08 10:35:00,83.46,83.54,83.43,83.54,47234.0,82.2335,82.3123,82.2039,82.3123,47234.0
2023-08-08 10:40:00,83.55,83.63,83.46,83.6,15684.0,82.3222,82.401,82.2335,82.3714,15684.0
2023-08-08 10:45:00,83.62,83.75,83.58,83.75,12312.0,82.3911,82.5192,82.3517,82.5192,12312.0
2023-08-08 10:50:00,83.75,83.87,83.75,83.83,19881.0,82.5192,82.6375,82.5192,82.5981,19881.0
2023-08-08 10:55:00,83.83,83.86,83.73,83.73,27083.0,82.5981,82.6276,82.4995,82.4995,27083.0
2023-08-08 11:00:00,83.72,83.72,83.62,83.62,12126.0,82.4897,82.4897,82.3911,82.3911,12126.0
2023-08-08 11:05:00,83.62,83.68,83.54,83.68,35441.0,82.3911,82.4503,82.3123,82.4503,35441.0
2023-08-08 11:10:00,83.68,83.72,83.66,83.71,7199.0,82.4503,82.4897,82.4306,82.4798,7199.0
2023-08-08 11:15:00,83.71,83.75,83.64,83.67,11457.0,82.4798,82.5192,82.4108,82.4404,11457.0
2023-08-08 11:20:00,83.67,83.69,83.64,83.66,5732.0,82.4404,82.4601,82.4108,82.4306,5732.0
2023-08-08 11:25:00,83.67,83.72,83.59,83.72,21535.0,82.4404,82.4897,82.3616,82.4897,21535.0
2023-08-08 11:30:00,83.71,83.74,83.68,83.7,5891.0,82.4798,82.5094,82.4503,82.47,5891.0
2023-08-08 11:35:00,83.71,83.87,83.71,83.87,4993.0,82.4798,82.6375,82.4798,82.6375,4993.0
2023-08-08 11:40:00,83.87,83.87,83.74,83.8,9238.0,82.6375,82.6375,82.5094,82.5685,9238.0
2023-08-08 11:45:00,83.82,83.88,83.81,83.83,11937.0,82.5882,82.6473,82.5783,82.5981,11937.0
2023-08-08 11:50:00,83.83,83.85,83.74,83.75,7983.0,82.5981,82.6178,82.5094,82.5192,7983.0
2023-08-08 11:55:00,83.75,83.81,83.74,83.8,11091.0,82.5192,82.5783,82.5094,82.5685,11091.0
2023-08-08 12:00:00,83.81,83.9,83.81,83.89,4314.0,82.5783,82.667,82.5783,82.6572,4314.0
2023-08-08 12:05:00,83.92,83.96,83.88,83.91,8631.0,82.6867,82.7261,82.6473,82.6769,8631.0
2023-08-08 12:10:00,83.92,83.95,83.89,83.91,8502.0,82.6867,82.7163,82.6572,82.6769,8502.0
2023-08-08 12:15:00,83.92,83.94,83.86,83.87,12636.0,82.6867,82.7064,82.6276,82.6375,12636.0
2023-08-08 12:20:00,83.87,83.89,83.85,83.86,5251.0,82.6375,82.6572,82.6178,82.6276,5251.0
2023-08-08 12:25:00,83.88,83.94,83.87,83.92,9324.0,82.6473,82.7064,82.6375,82.6867,9324.0
2023-08-08 12:30:00,83.93,83.97,83.91,83.97,7265.0,82.6966,82.736,82.6769,82.736,7265.0
2023-08-08 12:35:00,83.96,83.98,83.93,83.96,8033.0,82.7261,82.7459,82.6966,82.7261,8033.0
2023-08-08 12:40:00,83.95,84.01,83.95,83.96,10338.0,82.7163,82.7754,82.7163,82.7261,10338.0
2023-08-08 12:45:00,83.96,84.03,83.96,84.03,7231.0,82.7261,82.7951,82.7261,82.7951,7231.0
2023-08-08 12:50:00,84.02,84.05,83.99,84.03,6775.0,82.7853,82.8148,82.7557,82.7951,6775.0
2023-08-08 12:55:00,84.02,84.1,84.0,84.1,14378.0,82.7853,82.8641,82.7656,82.8641,14378.0
2023-08-08 13:00:00,84.1,84.15,84.08,84.12,29815.0,82.8641,82.9134,82.8444,82.8838,29815.0
2023-08-08 13:05:00,84.12,84.18,84.09,84.18,13796.0,82.8838,82.9429,82.8542,82.9429,13796.0
2023-08-08 13:10:00,84.19,84.25,84.14,84.25,3889.0,82.9528,83.0119,82.9035,83.0119,3889.0
2023-08-08 13:15:00,84.26,84.34,84.25,84.28,12085.0,83.0217,83.1006,83.0119,83.0414,12085.0
2023-08-08 13:20:00,84.29,84.33,84.26,84.26,8189.0,83.0513,83.0907,83.0217,83.0217,8189.0
2023-08-08 13:25:00,84.27,84.36,84.25,84.36,24120.0,83.0316,83.1203,83.0119,83.1203,24120.0
2023-08-08 13:30:00,84.36,84.37,84.27,84.27,7699.0,83.1203,83.1301,83.0316,83.0316,7699.0
2023-08-08 13:35:00,84.25,84.28,84.2,84.27,8081.0,83.0119,83.0414,82.9626,83.0316,8081.0
2023-08-08 13:40:00,84.26,84.29,84.21,84.21,7018.0,83.0217,83.0513,82.9725,82.9725,7018.0
2023-08-08 13:45:00,84.2,84.21,84.15,84.21,5916.0,82.9626,82.9725,82.9134,82.9725,5916.0
2023-08-08 13:50:00,84.19,84.31,84.19,84.29,6518.0,82.9528,83.071,82.9528,83.0513,6518.0
2023-08-08 13:55:00,84.28,84.29,84.26,84.28,4893.0,83.0414,83.0513,83.0217,83.0414,4893.0
2023-08-08 14:00:00,84.3,84.31,84.26,84.28,4692.0,83.0611,83.071,83.0217,83.0414,4692.0
2023-08-08 14:05:00,84.28,84.29,84.25,84.26,5686.0,83.0414,83.0513,83.0119,83.0217,5686.0
2023-08-08 14:10:00,84.29,84.36,84.26,84.33,13176.0,83.0513,83.1203,83.0217,83.0907,13176.0
2023-08-08 14:15:00,84.34,84.4,84.34,84.36,29241.0,83.1006,83.1597,83.1006,83.1203,29241.0
2023-08-08 14:20:00,84.36,84.39,84.33,84.34,11340.0,83.1203,83.1498,83.0907,83.1006,11340.0
2023-08-08 14:25:00,84.35,84.37,84.32,84.37,9978.0,83.1104,83.1301,83.0809,83.1301,9978.0
2023-08-08 14:30:00,84.39,84.45,84.37,84.44,4452.0,83.1498,83.2089,83.1301,83.1991,4452.0
2023-08-08 14:35:00,84.45,84.45,84.39,84.41,5922.0,83.2089,83.2089,83.1498,83.1695,5922.0
2023-08-08 14:40:00,84.43,84.46,84.41,84.41,7061.0,83.1892,83.2188,83.1695,83.1695,7061.0
2023-08-08 14:45:00,84.41,84.44,84.39,84.41,8108.0,83.1695,83.1991,83.1498,83.1695,8108.0
2023-08-08 14:50:00,84.4,84.45,84.39,84.43,7853.0,83.1597,83.2089,83.1498,83.1892,7853.0
2023-08-08 14:55:00,84.44,84.55,84.44,84.52,27397.0,83.1991,83.3075,83.1991,83.2779,27397.0
2023-08-08 15:00:00,84.51,84.53,84.47,84.52,8765.0,83.2681,83.2878,83.2286,83.2779,8765.0
2023-08-08 15:05:00,84.52,84.55,84.48,84.5,11742.0,83.2779,83.3075,83.2385,83.2582,11742.0
2023-08-08 15:10:00,84.5,84.55,84.49,84.53,25677.0,83.2582,83.3075,83.2484,83.2878,25677.0
2023-08-08 15:15:00,84.52,84.55,84.49,84.52,18572.0,83.2779,83.3075,83.2484,83.2779,18572.0
2023-08-08 15:20:00,84.52,84.63,84.52,84.62,23678.0,83.2779,83.3863,83.2779,83.3764,23678.0
2023-08-08 15:25:00,84.63,84.63,84.54,84.55,31009.0,83.3863,83.3863,83.2976,83.3075,31009.0
2023-08-08 15:30:00,84.56,84.58,84.5,84.51,20800.0,83.3173,83.337,83.2582,83.2681,20800.0
2023-08-08 15:35:00,84.51,84.6,84.5,84.59,488111.0,83.2681,83.3567,83.2582,83.3469,488111.0
2023-08-08 15:40:00,84.58,84.7,84.58,84.61,154759.0,83.337,83.4553,83.337,83.3666,154759.0
2023-08-08 15:45:00,84.61,84.67,84.61,84.64,65576.0,83.3666,83.4257,83.3666,83.3962,65576.0
2023-08-08 15:50:00,84.64,84.68,84.58,84.59,71384.0,83.3962,83.4356,83.337,83.3469,71384.0
2023-08-08 15:55:00,84.58,84.7,84.57,84.64,126375.0,83.337,83.4553,83.3272,83.3962,126375.0
2023-08-09 09:30:00,84.4,84.54,84.26,84.3,42276.0,83.1597,83.2976,83.0217,83.0611,42276.0
2023-08-09 09:35:00,84.36,84.41,84.18,84.2,19633.0,83.1203,83.1695,82.9429,82.9626,19633.0
2023-08-09 09:40:00,84.18,84.34,84.15,84.23,29856.0,82.9429,83.1006,82.9134,82.9922,29856.0
2023-08-09 09:45:00,84.23,84.29,84.2,84.27,20511.0,82.9922,83.0513,82.9626,83.0316,20511.0
2023-08-09 09:50:00,84.27,84.29,84.07,84.17,46030.0,83.0316,83.0513,82.8345,82.9331,46030.0
2023-08-09 09:55:00,84.17,84.23,84.14,84.21,45828.0,82.9331,82.9922,82.9035,82.9725,45828.0
2023-08-09 10:00:00,84.18,84.44,84.17,84.42,20103.0,82.9429,83.1991,82.9331,83.1794,20103.0
2023-08-09 10:05:00,84.4,84.41,84.12,84.14,16378.0,83.1597,83.1695,82.8838,82.9035,16378.0
2023-08-09 10:10:00,84.14,84.17,84.07,84.09,10238.0,82.9035,82.9331,82.8345,82.8542,10238.0
2023-08-09 10:15:00,84.08,84.26,84.06,84.25,13286.0,82.8444,83.0217,82.8247,83.0119,13286.0
2023-08-09 10:20:00,84.27,84.27,84.14,84.22,10705.0,83.0316,83.0316,82.9035,82.9823,10705.0
2023-08-09 10:25:00,84.24,84.33,84.22,84.33,13567.0,83.002,83.0907,82.9823,83.0907,13567.0
2023-08-09 10:30:00,84.37,84.43,84.3,84.31,20317.0,83.1301,83.1892,83.0611,83.071,20317.0
2023-08-09 10:35:00,84.32,84.42,84.28,84.41,10856.0,83.0809,83.1794,83.0414,83.1695,10856.0
2023-08-09 10:40:00,84.39,84.48,84.37,84.48,9765.0,83.1498,83.2385,83.1301,83.2385,9765.0
2023-08-09 10:45:00,84.45,84.51,84.42,84.46,12451.0,83.2089,83.2681,83.1794,83.2188,12451.0
2023-08-09 10:50:00,84.44,84.54,84.39,84.39,15233.0,83.1991,83.2976,83.1498,83.1498,15233.0
2023-08-09 10:55:00,84.37,84.49,84.32,84.41,21546.0,83.1301,83.2484,83.0809,83.1695,21546.0
2023-08-09 11:00:00,84.41,84.49,84.33,84.49,20896.0,83.1695,83.2484,83.0907,83.2484,20896.0
2023-08-09 11:05:00,84.5,84.51,84.39,84.4,12343.0,83.2582,83.2681,83.1498,83.1597,12343.0
2023-08-09 11:10:00,84.41,84.44,84.34,84.38,18246.0,83.1695,83.1991,83.1006,83.14,18246.0
2023-08-09 11:15:00,84.38,84.4,84.21,84.22,18477.0,83.14,83.1597,82.9725,82.9823,18477.0
2023-08-09 11:20:00,84.22,84.22,84.12,84.18,21947.0,82.9823,82.9823,82.8838,82.9429,21947.0
2023-08-09 11:25:00,84.16,84.2,84.1,84.15,16495.0,82.9232,82.9626,82.8641,82.9134,16495.0
2023-08-09 11:30:00,84.15,84.21,84.08,84.2,10251.0,82.9134,82.9725,82.8444,82.9626,10251.0
2023-08-09 11:35:00,84.19,84.19,84.11,84.12,9733.0,82.9528,82.9528,82.8739,82.8838,9733.0
2023-08-09 11:40:00,84.13,84.14,84.07,84.09,7593.0,82.8936,82.9035,82.8345,82.8542,7593.0
2023-08-09 11:45:00,84.07,84.07,83.86,83.86,18493.0,82.8345,82.8345,82.6276,82.6276,18493.0
2023-08-09 11:50:00,83.86,83.86,83.72,83.76,14274.0,82.6276,82.6276,82.4897,82.5291,14274.0
2023-08-09 11:55:00,83.74,83.76,83.64,83.71,43224.0,82.5094,82.5291,82.4108,82.4798,43224.0
2023-08-09 12:00:00,83.7,83.82,83.66,83.82,12648.0,82.47,82.5882,82.4306,82.5882,12648.0
2023-08-09 12:05:00,83.81,83.93,83.81,83.91,12485.0,82.5783,82.6966,82.5783,82.6769,12485.0
2023-08-09 12:10:00,83.92,83.92,83.78,83.86,8263.0,82.6867,82.6867,82.5488,82.6276,8263.0
2023-08-09 12:15:00,83.87,83.91,83.87,83.88,8328.0,82.6375,82.6769,82.6375,82.6473,8328.0
2023-08-09 12:20:00,83.89,83.91,83.8,83.9,9493.0,82.6572,82.6769,82.5685,82.667,9493.0
2023-08-09 12:25:00,83.9,83.98,83.87,83.93,22550.0,82.667,82.7459,82.6375,82.6966,22550.0
2023-08-09 12:30:00,83.92,84.02,83.9,84.02,9055.0,82.6867,82.7853,82.667,82.7853,9055.0
2023-08-09 12:35:00,84.04,84.07,83.99,84.05,6621.0,82.805,82.8345,82.7557,82.8148,6621.0
2023-08-09 12:40:00,84.05,84.05,83.97,84.03,7289.0,82.8148,82.8148,82.736,82.7951,7289.0
2023-08-09 12:45:00,84.03,84.13,84.01,84.11,12185.0,82.7951,82.8936,82.7754,82.8739,12185.0
2023-08-09 12:50:00,84.1,84.12,84.05,84.12,4607.0,82.8641,82.8838,82.8148,82.8838,4607.0
2023-08-09 12:55:00,84.14,84.19,84.12,84.13,15204.0,82.9035,82.9528,82.8838,82.8936,15204.0
2023-08-09 13:00:00,84.12,84.23,84.07,84.23,10967.0,82.8838,82.9922,82.8345,82.9922,10967.0
2023-08-09 13:05:00,84.23,84.34,84.23,84.34,6910.0,82.9922,83.1006,82.9922,83.1006,6910.0
2023-08-09 13:10:00,84.39,84.42,84.37,84.42,5726.0,83.1498,83.1794,83.1301,83.1794,5726.0
2023-08-09 13:15:00,84.43,84.44,84.34,84.36,30970.0,83.1892,83.1991,83.1006,83.1203,30970.0
2023-08-09 13:20:00,84.36,84.39,84.34,84.36,8062.0,83.1203,83.1498,83.1006,83.1203,8062.0
2023-08-09 13:25:00,84.34,84.39,84.33,84.35,14050.0,83.1006,83.1498,83.0907,83.1104,14050.0
2023-08-09 13:30:00,84.38,84.4,84.34,84.35,3293.0,83.14,83.1597,83.1006,83.1104,3293.0
2023-08-09 13:35:00,84.35,84.41,84.35,84.41,4834.0,83.1104,83.1695,83.1104,83.1695,4834.0
2023-08-09 13:40:00,84.41,84.41,84.35,84.38,4466.0,83.1695,83.1695,83.1104,83.14,4466.0
2023-08-09 13:45:00,84.37,84.37,84.26,84.27,12772.0,83.1301,83.1301,83.0217,83.0316,12772.0
2023-08-09 13:50:00,84.27,84.33,84.27,84.33,6559.0,83.0316,83.0907,83.0316,83.0907,6559.0
2023-08-09 13:55:00,84.34,84.38,84.28,84.3,5847.0,83.1006,83.14,83.0414,83.0611,5847.0
2023-08-09 14:00:00,84.29,84.32,84.25,84.32,7692.0,83.0513,83.0809,83.0119,83.0809,7692.0
2023-08-09 14:05:00,84.33,84.39,84.33,84.39,7008.0,83.0907,83.1498,83.0907,83.1498,7008.0
2023-08-09 14:10:00,84.4,84.42,84.36,84.42,13833.0,83.1597,83.1794,83.1203,83.1794,13833.0
2023-08-09 14:15:00,84.42,84.48,84.42,84.47,5074.0,83.1794,83.2385,83.1794,83.2286,5074.0
2023-08-09 14:20:00,84.48,84.51,84.42,84.46,9768.0,83.2385,83.2681,83.1794,83.2188,9768.0
2023-08-09 14:25:00,84.46,84.49,84.44,84.46,12885.0,83.2188,83.2484,83.1991,83.2188,12885.0
2023-08-09 14:30:00,84.47,84.55,84.44,84.45,12827.0,83.2286,83.3075,83.1991,83.2089,12827.0
2023-08-09 14:35:00,84.46,84.48,84.42,84.44,4800.0,83.2188,83.2385,83.1794,83.1991,4800.0
2023-08-09 14:40:00,84.45,84.46,84.38,84.42,7326.0,83.2089,83.2188,83.14,83.1794,7326.0
2023-08-09 14:45:00,84.42,84.44,84.39,84.43,7664.0,83.1794,83.1991,83.1498,83.1892,7664.0
2023-08-09 14:50:00,84.41,84.44,84.35,84.38,17728.0,83.1695,83.1991,83.1104,83.14,17728.0
2023-08-09 14:55:00,84.39,84.48,84.39,84.42,9834.0,83.1498,83.2385,83.1498,83.1794,9834.0
2023-08-09 15:00:00,84.43,84.47,84.42,84.45,18414.0,83.1892,83.2286,83.1794,83.2089,18414.0
2023-08-09 15:05:00,84.45,84.48,84.34,84.39,21451.0,83.2089,83.2385,83.1006,83.1498,21451.0
2023-08-09 15:10:00,84.37,84.42,84.33,84.41,32478.0,83.1301,83.1794,83.0907,83.1695,32478.0
2023-08-09 15:15:00,84.39,84.39,84.31,84.35,15660.0,83.1498,83.1498,83.071,83.1104,15660.0
2023-08-09 15:20:00,84.34,84.45,84.34,84.41,17031.0,83.1006,83.2089,83.1006,83.1695,17031.0
2023-08-09 15:25:00,84.42,84.45,84.34,84.35,14684.0,83.1794,83.2089,83.1006,83.1104,14684.0
2023-08-09 15:30:00,84.35,84.37,84.27,84.27,41310.0,83.1104,83.1301,83.0316,83.0316,41310.0
2023-08-09 15:35:00,84.26,84.29,84.18,84.18,21211.0,83.0217,83.0513,82.9429,82.9429,21211.0
2023-08-09 15:40:00,84.17,84.22,84.14,84.15,23068.0,82.9331,82.9823,82.9035,82.9134,23068.0
2023-08-09 15:45:00,84.13,84.13,83.86,83.92,64753.0,82.8936,82.8936,82.6276,82.6867,64753.0
2023-08-09 15:50:00,83.91,83.96,83.85,83.92,93515.0,82.6769,82.7261,82.6178,82.6867,93515.0
2023-08-09 15:55:00,83.92,83.94,83.81,83.89,119243.0,82.6867,82.7064,82.5783,82.6572,119243.0
2023-08-10 09:30:00,84.25,84.46,84.18,84.35,62038.0,83.0119,83.2188,82.9429,83.1104,62038.0
2023-08-10 09:35:00,84.35,84.39,84.17,84.17,37329.0,83.1104,83.1498,82.9331,82.9331,37329.0
2023-08-10 09:40:00,84.17,84.37,84.14,84.29,49667.0,82.9331,83.1301,82.9035,83.0513,49667.0
2023-08-10 09:45:00,84.32,84.53,84.32,84.47,50515.0,83.0809,83.2878,83.0809,83.2286,50515.0
2023-08-10 09:50:00,84.48,84.54,84.32,84.43,59374.0,83.2385,83.2976,83.0809,83.1892,59374.0
2023-08-10 09:55:00,84.42,84.62,84.4,84.62,47842.0,83.1794,83.3764,83.1597,83.3764,47842.0
2023-08-10 10:00:00,84.62,84.67,84.57,84.63,20849.0,83.3764,83.4257,83.3272,83.3863,20849.0
2023-08-10 10:05:00,84.64,84.87,84.62,84.83,30053.0,83.3962,83.6228,83.3764,83.5834,30053.0
2023-08-10 10:10:00,84.84,84.96,84.8,84.94,24220.0,83.5932,83.7114,83.5538,83.6917,24220.0
2023-08-10 10:15:00,84.94,84.96,84.79,84.85,22680.0,83.6917,83.7114,83.5439,83.6031,22680.0
2023-08-10 10:20:00,84.84,84.88,84.74,84.88,13912.0,83.5932,83.6326,83.4947,83.6326,13912.0
2023-08-10 10:25:00,84.89,84.9,84.77,84.83,25825.0,83.6425,83.6523,83.5242,83.5834,25825.0
2023-08-10 10:30:00,84.83,84.9,84.75,84.78,15220.0,83.5834,83.6523,83.5045,83.5341,15220.0
2023-08-10 10:35:00,84.77,84.77,84.54,84.54,27783.0,83.5242,83.5242,83.2976,83.2976,27783.0
2023-08-10 10:40:00,84.54,84.54,84.36,84.4,57466.0,83.2976,83.2976,83.1203,83.1597,57466.0
2023-08-10 10:45:00,84.37,84.4,84.2,84.3,53760.0,83.1301,83.1597,82.9626,83.0611,53760.0
2023-08-10 10:50:00,84.3,84.43,84.23,84.42,19371.0,83.0611,83.1892,82.9922,83.1794,19371.0
2023-08-10 10:55:00,84.44,84.49,84.36,84.36,49830.0,83.1991,83.2484,83.1203,83.1203,49830.0
2023-08-10 11:00:00,84.36,84.36,84.2,84.24,31269.0,83.1203,83.1203,82.9626,83.002,31269.0
2023-08-10 11:05:00,84.24,84.37,84.15,84.28,19992.0,83.002,83.1301,82.9134,83.0414,19992.0
2023-08-10 11:10:00,84.29,84.35,84.26,84.27,13449.0,83.0513,83.1104,83.0217,83.0316,13449.0
2023-08-10 11:15:00,84.27,84.27,84.12,84.13,18586.0,83.0316,83.0316,82.8838,82.8936,18586.0
2023-08-10 11:20:00,84.13,84.14,83.95,84.04,24466.0,82.8936,82.9035,82.7163,82.805,24466.0
2023-08-10 11:25:00,84.03,84.16,84.03,84.16,48466.0,82.7951,82.9232,82.7951,82.9232,48466.0
2023-08-10 11:30:00,84.15,84.23,84.14,84.21,13844.0,82.9134,82.9922,82.9035,82.9725,13844.0
2023-08-10 11:35:00,84.23,84.23,84.16,84.18,11298.0,82.9922,82.9922,82.9232,82.9429,11298.0
2023-08-10 11:40:00,84.17,84.17,83.84,83.86,13393.0,82.9331,82.9331,82.6079,82.6276,13393.0
2023-08-10 11:45:00,83.85,83.85,83.72,83.83,28180.0,82.6178,82.6178,82.4897,82.5981,28180.0
2023-08-10 11:50:00,83.82,83.82,83.57,83.66,28392.0,82.5882,82.5882,82.3419,82.4306,28392.0
2023-08-10 11:55:00,83.66,83.74,83.61,83.7,40172.0,82.4306,82.5094,82.3813,82.47,40172.0
2023-08-10 12:00:00,83.69,83.71,83.49,83.56,18042.0,82.4601,82.4798,82.2631,82.332,18042.0
2023-08-10 12:05:00,83.55,83.61,83.39,83.39,33973.0,82.3222,82.3813,82.1645,82.1645,33973.0
2023-08-10 12:10:00,83.38,83.42,83.23,83.37,39230.0,82.1547,82.1941,82.0069,82.1448,39230.0
2023-08-10 12:15:00,83.35,83.36,83.25,83.26,29745.0,82.1251,82.135,82.0266,82.0364,29745.0
2023-08-10 12:20:00,83.26,83.32,83.21,83.22,13327.0,82.0364,82.0955,81.9872,81.997,13327.0
2023-08-10 12:25:00,83.21,83.21,83.07,83.19,57252.0,81.9872,81.9872,81.8492,81.9675,57252.0
2023-08-10 12:30:00,83.19,83.24,83.14,83.23,14542.0,81.9675,82.0167,81.9182,82.0069,14542.0
2023-08-10 12:35:00,83.24,83.37,83.16,83.37,13951.0,82.0167,82.1448,81.9379,82.1448,13951.0
2023-08-10 12:40:00,83.38,83.42,83.32,83.42,9444.0,82.1547,82.1941,82.0955,82.1941,9444.0
2023-08-10 12:45:00,83.41,83.47,83.39,83.45,21397.0,82.1842,82.2433,82.1645,82.2236,21397.0
2023-08-10 12:50:00,83.41,83.43,83.25,83.27,23832.0,82.1842,82.2039,82.0266,82.0463,23832.0
2023-08-10 12:55:00,83.26,83.28,83.09,83.17,28553.0,82.0364,82.0561,81.8689,81.9478,28553.0
2023-08-10 13:00:00,83.17,83.21,83.11,83.19,24293.0,81.9478,81.9872,81.8886,81.9675,24293.0
2023-08-10 13:05:00,83.17,83.26,83.16,83.26,12117.0,81.9478,82.0364,81.9379,82.0364,12117.0
2023-08-10 13:10:00,83.25,83.26,83.17,83.26,10309.0,82.0266,82.0364,81.9478,82.0364,10309.0
2023-08-10 13:15:00,83.27,83.27,83.12,83.16,16295.0,82.0463,82.0463,81.8985,81.9379,16295.0
2023-08-10 13:20:00,83.16,83.16,83.01,83.06,17852.0,81.9379,81.9379,81.7901,81.8394,17852.0
2023-08-10 13:25:00,83.06,83.13,83.0,83.03,26043.0,81.8394,81.9083,81.7803,81.8098,26043.0
2023-08-10 13:30:00,83.03,83.07,82.96,83.06,27195.0,81.8098,81.8492,81.7408,81.8394,27195.0
2023-08-10 13:35:00,83.06,83.06,82.95,82.99,23828.0,81.8394,81.8394,81.731,81.7704,23828.0
2023-08-10 13:40:00,83.0,83.0,82.81,82.89,48394.0,81.7803,81.7803,81.593,81.6719,48394.0
2023-08-10 13:45:00,82.88,83.04,82.87,82.97,20613.0,81.662,81.8197,81.6522,81.7507,20613.0
2023-08-10 13:50:00,82.96,83.01,82.9,82.95,17617.0,81.7408,81.7901,81.6817,81.731,17617.0
2023-08-10 13:55:00,82.94,82.94,82.62,82.7,65628.0,81.7211,81.7211,81.4058,81.4847,65628.0
2023-08-10 14:00:00,82.7,82.85,82.69,82.81,21205.0,81.4847,81.6325,81.4748,81.593,21205.0
2023-08-10 14:05:00,82.82,83.02,82.82,82.98,19807.0,81.6029,81.8,81.6029,81.7605,19807.0
2023-08-10 14:10:00,82.98,83.14,82.98,83.13,32193.0,81.7605,81.9182,81.7605,81.9083,32193.0
2023-08-10 14:15:00,83.14,83.22,83.08,83.1,20041.0,81.9182,81.997,81.8591,81.8788,20041.0
2023-08-10 14:20:00,83.1,83.18,83.09,83.16,15700.0,81.8788,81.9576,81.8689,81.9379,15700.0
2023-08-10 14:25:00,83.17,83.18,83.05,83.12,33819.0,81.9478,81.9576,81.8295,81.8985,33819.0
2023-08-10 14:30:00,83.13,83.24,83.13,83.15,15087.0,81.9083,82.0167,81.9083,81.928,15087.0
2023-08-10 14:35:00,83.15,83.2,83.06,83.2,37896.0,81.928,81.9773,81.8394,81.9773,37896.0
2023-08-10 14:40:00,83.2,83.24,83.1,83.24,19335.0,81.9773,82.0167,81.8788,82.0167,19335.0
2023-08-10 14:45:00,83.23,83.32,83.15,83.28,27548.0,82.0069,82.0955,81.928,82.0561,27548.0
2023-08-10 14:50:00,83.28,83.38,83.26,83.35,16012.0,82.0561,82.1547,82.0364,82.1251,16012.0
2023-08-10 14:55:00,83.36,83.43,83.34,83.42,43065.0,82.135,82.2039,82.1153,82.1941,43065.0
2023-08-10 15:00:00,83.42,83.42,83.18,83.26,22256.0,82.1941,82.1941,81.9576,82.0364,22256.0
2023-08-10 15:05:00,83.29,83.35,83.25,83.34,24874.0,82.066,82.1251,82.0266,82.1153,24874.0
2023-08-10 15:10:00,83.36,83.4,83.32,83.38,44396.0,82.135,82.1744,82.0955,82.1547,44396.0
2023-08-10 15:15:00,83.39,83.43,83.36,83.4,41725.0,82.1645,82.2039,82.135,82.1744,41725.0
2023-08-10 15:20:00,83.41,83.42,83.28,83.31,28618.0,82.1842,82.1941,82.0561,82.0857,28618.0
2023-08-10 15:25:00,83.31,83.31,83.19,83.24,35754.0,82.0857,82.0857,81.9675,82.0167,35754.0
2023-08-10 15:30:00,83.22,83.27,83.18,83.22,38534.0,81.997,82.0463,81.9576,81.997,38534.0
2023-08-10 15:35:00,83.21,83.29,83.2,83.22,44542.0,81.9872,82.066,81.9773,81.997,44542.0
2023-08-10 15:40:00,83.21,83.24,83.16,83.22,50833.0,81.9872,82.0167,81.9379,81.997,50833.0
2023-08-10 15:45:00,83.21,83.35,83.18,83.25,56205.0,81.9872,82.1251,81.9576,82.0266,56205.0
2023-08-10 15:50:00,83.25,83.37,83.22,83.34,76646.0,82.0266,82.1448,81.997,82.1153,76646.0
2023-08-10 15:55:00,83.34,83.39,83.3,83.32,122882.0,82.1153,82.1645,82.0758,82.0955,122882.0
2023-08-11 09:30:00,83.04,83.39,83.01,83.37,65162.0,81.8197,82.1645,81.7901,82.1448,65162.0
2023-08-11 09:35:00,83.36,83.56,83.36,83.43,49985.0,82.135,82.332,82.135,82.2039,49985.0
2023-08-11 09:40:00,83.42,83.45,83.29,83.36,26787.0,82.1941,82.2236,82.066,82.135,26787.0
2023-08-11 09:45:00,83.35,83.36,83.25,83.3,23952.0,82.1251,82.135,82.0266,82.0758,23952.0
2023-08-11 09:50:00,83.34,83.34,83.18,83.23,29142.0,82.1153,82.1153,81.9576,82.0069,29142.0
2023-08-11 09:55:00,83.21,83.31,83.21,83.27,12178.0,81.9872,82.0857,81.9872,82.0463,12178.0
2023-08-11 10:00:00,83.29,83.6,83.29,83.56,34210.0,82.066,82.3714,82.066,82.332,34210.0
2023-08-11 10:05:00,83.58,83.68,83.46,83.47,38674.0,82.3517,82.4503,82.2335,82.2433,38674.0
2023-08-11 10:10:00,83.5,83.5,83.33,83.42,13090.0,82.2729,82.2729,82.1054,82.1941,13090.0
2023-08-11 10:15:00,83.45,83.64,83.43,83.58,22834.0,82.2236,82.4108,82.2039,82.3517,22834.0
2023-08-11 10:20:00,83.58,83.72,83.58,83.68,32031.0,82.3517,82.4897,82.3517,82.4503,32031.0
2023-08-11 10:25:00,83.68,83.74,83.61,83.72,13000.0,82.4503,82.5094,82.3813,82.4897,13000.0
2023-08-11 10:30:00,83.74,83.86,83.71,83.75,24568.0,82.5094,82.6276,82.4798,82.5192,24568.0
2023-08-11 10:35:00,83.75,84.04,83.74,84.03,19006.0,82.5192,82.805,82.5094,82.7951,19006.0
2023-08-11 10:40:00,84.02,84.08,83.89,83.9,31917.0,82.7853,82.8444,82.6572,82.667,31917.0
2023-08-11 10:45:00,83.91,83.91,83.79,83.84,10398.0,82.6769,82.6769,82.5586,82.6079,10398.0
2023-08-11 10:50:00,83.82,83.84,83.73,83.8,22072.0,82.5882,82.6079,82.4995,82.5685,22072.0
2023-08-11 10:55:00,83.79,83.89,83.78,83.8,18851.0,82.5586,82.6572,82.5488,82.5685,18851.0
2023-08-11 11:00:00,83.82,83.9,83.81,83.86,18840.0,82.5882,82.667,82.5783,82.6276,18840.0
2023-08-11 11:05:00,83.85,83.88,83.79,83.83,25635.0,82.6178,82.6473,82.5586,82.5981,25635.0
2023-08-11 11:10:00,83.81,83.81,83.68,83.71,9902.0,82.5783,82.5783,82.4503,82.4798,9902.0
2023-08-11 11:15:00,83.7,83.72,83.61,83.66,23468.0,82.47,82.4897,82.3813,82.4306,23468.0
2023-08-11 11:20:00,83.67,83.75,83.59,83.6,37830.0,82.4404,82.5192,82.3616,82.3714,37830.0
2023-08-11 11:25:00,83.59,83.66,83.55,83.61,22461.0,82.3616,82.4306,82.3222,82.3813,22461.0
2023-08-11 11:30:00,83.61,83.62,83.56,83.59,8775.0,82.3813,82.3911,82.332,82.3616,8775.0
2023-08-11 11:35:00,83.61,83.69,83.61,83.63,21245.0,82.3813,82.4601,82.3813,82.401,21245.0
2023-08-11 11:40:00,83.59,83.61,83.54,83.58,10018.0,82.3616,82.3813,82.3123,82.3517,10018.0
2023-08-11 11:45:00,83.61,83.63,83.58,83.62,7522.0,82.3813,82.401,82.3517,82.3911,7522.0
2023-08-11 11:50:00,83.62,83.64,83.59,83.59,7691.0,82.3911,82.4108,82.3616,82.3616,7691.0
2023-08-11 11:55:00,83.59,83.77,83.57,83.77,14301.0,82.3616,82.5389,82.3419,82.5389,14301.0
2023-08-11 12:00:00,83.78,83.81,83.69,83.71,16635.0,82.5488,82.5783,82.4601,82.4798,16635.0
2023-08-11 12:05:00,83.74,83.84,83.72,83.74,14016.0,82.5094,82.6079,82.4897,82.5094,14016.0
2023-08-11 12:10:00,83.72,83.74,83.65,83.74,14327.0,82.4897,82.5094,82.4207,82.5094,14327.0
2023-08-11 12:15:00,83.75,83.79,83.7,83.71,14553.0,82.5192,82.5586,82.47,82.4798,14553.0
2023-08-11 12:20:00,83.72,83.74,83.69,83.69,10745.0,82.4897,82.5094,82.4601,82.4601,10745.0
2023-08-11 12:25:00,83.69,83.69,83.58,83.64,10658.0,82.4601,82.4601,82.3517,82.4108,10658.0
2023-08-11 12:30:00,83.68,83.73,83.66,83.7,13464.0,82.4503,82.4995,82.4306,82.47,13464.0
2023-08-11 12:35:00,83.7,83.7,83.54,83.55,7877.0,82.47,82.47,82.3123,82.3222,7877.0
2023-08-11 12:40:00,83.54,83.56,83.5,83.5,11067.0,82.3123,82.332,82.2729,82.2729,11067.0
2023-08-11 12:45:00,83.5,83.56,83.5,83.56,9229.0,82.2729,82.332,82.2729,82.332,9229.0
2023-08-11 12:50:00,83.55,83.57,83.5,83.53,12381.0,82.3222,82.3419,82.2729,82.3025,12381.0
2023-08-11 12:55:00,83.53,83.55,83.47,83.53,18920.0,82.3025,82.3222,82.2433,82.3025,18920.0
2023-08-11 13:00:00,83.54,83.59,83.51,83.57,14582.0,82.3123,82.3616,82.2828,82.3419,14582.0
2023-08-11 13:05:00,83.56,83.56,83.46,83.48,10273.0,82.332,82.332,82.2335,82.2532,10273.0
2023-08-11 13:10:00,83.48,83.55,83.48,83.49,7093.0,82.2532,82.3222,82.2532,82.2631,7093.0
2023-08-11 13:15:00,83.49,83.56,83.48,83.55,5120.0,82.2631,82.332,82.2532,82.3222,5120.0
2023-08-11 13:20:00,83.55,83.6,83.51,83.52,8563.0,82.3222,82.3714,82.2828,82.2926,8563.0
2023-08-11 13:25:00,83.51,83.59,83.51,83.54,9836.0,82.2828,82.3616,82.2828,82.3123,9836.0
2023-08-11 13:30:00,83.54,83.54,83.47,83.47,16746.0,82.3123,82.3123,82.2433,82.2433,16746.0
2023-08-11 13:35:00,83.47,83.47,83.37,83.42,9344.0,82.2433,82.2433,82.1448,82.1941,9344.0
2023-08-11 13:40:00,83.43,83.43,83.32,83.35,13205.0,82.2039,82.2039,82.0955,82.1251,13205.0
2023-08-11 13:45:00,83.34,83.34,83.26,83.29,7072.0,82.1153,82.1153,82.0364,82.066,7072.0
2023-08-11 13:50:00,83.29,83.31,83.22,83.25,7854.0,82.066,82.0857,81.997,82.0266,7854.0
2023-08-11 13:55:00,83.23,83.3,83.2,83.3,8595.0,82.0069,82.0758,81.9773,82.0758,8595.0
2023-08-11 14:00:00,83.31,83.35,83.27,83.31,14178.0,82.0857,82.1251,82.0463,82.0857,14178.0
2023-08-11 14:05:00,83.33,83.4,83.3,83.32,11064.0,82.1054,82.1744,82.0758,82.0955,11064.0
2023-08-11 14:10:00,83.33,83.35,83.3,83.31,4249.0,82.1054,82.1251,82.0758,82.0857,4249.0
2023-08-11 14:15:00,83.33,83.34,83.28,83.31,8245.0,82.1054,82.1153,82.0561,82.0857,8245.0
2023-08-11 14:20:00,83.31,83.31,83.2,83.28,15459.0,82.0857,82.0857,81.9773,82.0561,15459.0
2023-08-11 14:25:00,83.28,83.34,83.27,83.29,16413.0,82.0561,82.1153,82.0463,82.066,16413.0
2023-08-11 14:30:00,83.29,83.41,83.28,83.34,15381.0,82.066,82.1842,82.0561,82.1153,15381.0
2023-08-11 14:35:00,83.33,83.39,83.26,83.37,14226.0,82.1054,82.1645,82.0364,82.1448,14226.0
2023-08-11 14:40:00,83.39,83.41,83.3,83.33,16950.0,82.1645,82.1842,82.0758,82.1054,16950.0
2023-08-11 14:45:00,83.33,83.4,83.31,83.38,11897.0,82.1054,82.1744,82.0857,82.1547,11897.0
2023-08-11 14:50:00,83.38,83.4,83.35,83.36,5825.0,82.1547,82.1744,82.1251,82.135,5825.0
2023-08-11 14:55:00,83.37,83.42,83.36,83.39,12877.0,82.1448,82.1941,82.135,82.1645,12877.0
2023-08-11 15:00:00,83.36,83.4,83.31,83.38,7102.0,82.135,82.1744,82.0857,82.1547,7102.0
2023-08-11 15:05:00,83.39,83.4,83.3,83.31,6230.0,82.1645,82.1744,82.0758,82.0857,6230.0
2023-08-11 15:10:00,83.31,83.38,83.29,83.35,5412.0,82.0857,82.1547,82.066,82.1251,5412.0
2023-08-11 15:15:00,83.35,83.41,83.34,83.39,22832.0,82.1251,82.1842,82.1153,82.1645,22832.0
2023-08-11 15:20:00,83.38,83.41,83.32,83.37,17659.0,82.1547,82.1842,82.0955,82.1448,17659.0
2023-08-11 15:25:00,83.38,83.45,83.37,83.39,14892.0,82.1547,82.2236,82.1448,82.1645,14892.0
2023-08-11 15:30:00,83.38,83.41,83.35,83.38,19421.0,82.1547,82.1842,82.1251,82.1547,19421.0
2023-08-11 15:35:00,83.39,83.4,83.27,83.31,23374.0,82.1645,82.1744,82.0463,82.0857,23374.0
2023-08-11 15:40:00,83.3,83.33,83.26,83.3,28820.0,82.0758,82.1054,82.0364,82.0758,28820.0
2023-08-11 15:45:00,83.29,83.29,83.17,83.21,33218.0,82.066,82.066,81.9478,81.9872,33218.0
2023-08-11 15:50:00,83.2,83.29,83.17,83.24,33635.0,81.9773,82.066,81.9478,82.0167,33635.0
2023-08-11 15:55:00,83.24,83.26,83.17,83.25,109853.0,82.0167,82.0364,81.9478,82.0266,109853.0
2023-08-14 09:30:00,83.0,83.12,82.88,83.12,29992.0,81.7803,81.8985,81.662,81.8985,29992.0
2023-08-14 09:35:00,83.08,83.1,82.84,83.04,44855.0,81.8591,81.8788,81.6226,81.8197,44855.0
2023-08-14 09:40:00,83.05,83.12,82.88,82.93,52270.0,81.8295,81.8985,81.662,81.7113,52270.0
2023-08-14 09:45:00,82.93,82.96,82.71,82.74,49489.0,81.7113,81.7408,81.4945,81.5241,49489.0
2023-08-14 09:50:00,82.75,82.92,82.72,82.84,35576.0,81.5339,81.7014,81.5044,81.6226,35576.0
2023-08-14 09:55:00,82.81,82.86,82.75,82.81,13862.0,81.593,81.6423,81.5339,81.593,13862.0
2023-08-14 10:00:00,82.79,82.95,82.76,82.95,10874.0,81.5733,81.731,81.5438,81.731,10874.0
2023-08-14 10:05:00,82.95,83.13,82.95,83.1,19428.0,81.731,81.9083,81.731,81.8788,19428.0
2023-08-14 10:10:00,83.12,83.27,83.07,83.26,25985.0,81.8985,82.0463,81.8492,82.0364,25985.0
2023-08-14 10:15:00,83.29,83.29,83.07,83.08,15821.0,82.066,82.066,81.8492,81.8591,15821.0
2023-08-14 10:20:00,83.09,83.12,82.98,83.01,14823.0,81.8689,81.8985,81.7605,81.7901,14823.0
2023-08-14 10:25:00,82.99,83.08,82.87,82.89,14480.0,81.7704,81.8591,81.6522,81.6719,14480.0
2023-08-14 10:30:00,82.9,82.93,82.82,82.93,14042.0,81.6817,81.7113,81.6029,81.7113,14042.0
2023-08-14 10:35:00,82.92,83.03,82.91,82.98,19134.0,81.7014,81.8098,81.6916,81.7605,19134.0
2023-08-14 10:40:00,82.95,83.03,82.92,83.03,8272.0,81.731,81.8098,81.7014,81.8098,8272.0
2023-08-14 10:45:00,83.04,83.11,83.03,83.07,12957.0,81.8197,81.8886,81.8098,81.8492,12957.0
2023-08-14 10:50:00,83.07,83.29,83.06,83.26,25752.0,81.8492,82.066,81.8394,82.0364,25752.0
2023-08-14 10:55:00,83.25,83.28,83.16,83.22,31140.0,82.0266,82.0561,81.9379,81.997,31140.0
2023-08-14 11:00:00,83.24,83.29,83.21,83.27,19762.0,82.0167,82.066,81.9872,82.0463,19762.0
2023-08-14 11:05:00,83.28,83.29,83.22,83.26,7480.0,82.0561,82.066,81.997,82.0364,7480.0
2023-08-14 11:10:00,83.25,83.29,83.24,83.27,25946.0,82.0266,82.066,82.0167,82.0463,25946.0
2023-08-14 11:15:00,83.26,83.35,83.25,83.29,17412.0,82.0364,82.1251,82.0266,82.066,17412.0
2023-08-14 11:20:00,83.28,83.32,83.26,83.29,5398.0,82.0561,82.0955,82.0364,82.066,5398.0
2023-08-14 11:25:00,83.29,83.35,83.24,83.35,8501.0,82.066,82.1251,82.0167,82.1251,8501.0
2023-08-14 11:30:00,83.36,83.41,83.34,83.35,29574.0,82.135,82.1842,82.1153,82.1251,29574.0
2023-08-14 11:35:00,83.35,83.42,83.35,83.39,8481.0,82.1251,82.1941,82.1251,82.1645,8481.0
2023-08-14 11:40:00,83.39,83.47,83.38,83.39,13040.0,82.1645,82.2433,82.1547,82.1645,13040.0
2023-08-14 11:45:00,83.4,83.46,83.37,83.4,8744.0,82.1744,82.2335,82.1448,82.1744,8744.0
2023-08-14 11:50:00,83.41,83.5,83.41,83.46,11823.0,82.1842,82.2729,82.1842,82.2335,11823.0
2023-08-14 11:55:00,83.46,83.47,83.4,83.4,14026.0,82.2335,82.2433,82.1744,82.1744,14026.0
2023-08-14 12:00:00,83.4,83.42,83.34,83.39,10809.0,82.1744,82.1941,82.1153,82.1645,10809.0
2023-08-14 12:05:00,83.39,83.44,83.36,83.38,9665.0,82.1645,82.2138,82.135,82.1547,9665.0
2023-08-14 12:10:00,83.38,83.4,83.34,83.39,7928.0,82.1547,82.1744,82.1153,82.1645,7928.0
2023-08-14 12:15:00,83.39,83.44,83.34,83.43,14400.0,82.1645,82.2138,82.1153,82.2039,14400.0
2023-08-14 12:20:00,83.43,83.45,83.31,83.35,12274.0,82.2039,82.2236,82.0857,82.1251,12274.0
2023-08-14 12:25:00,83.34,83.44,83.34,83.43,5736.0,82.1153,82.2138,82.1153,82.2039,5736.0
2023-08-14 12:30:00,83.42,83.48,83.39,83.44,10415.0,82.1941,82.2532,82.1645,82.2138,10415.0
2023-08-14 12:35:00,83.44,83.47,83.42,83.44,7643.0,82.2138,82.2433,82.1941,82.2138,7643.0
2023-08-14 12:40:00,83.43,83.49,83.4,83.47,11206.0,82.2039,82.2631,82.1744,82.2433,11206.0
2023-08-14 12:45:00,83.47,83.55,83.46,83.54,15748.0,82.2433,82.3222,82.2335,82.3123,15748.0
2023-08-14 12:50:00,83.54,83.58,83.52,83.54,12018.0,82.3123,82.3517,82.2926,82.3123,12018.0
2023-08-14 12:55:00,83.53,83.58,83.51,83.58,19512.0,82.3025,82.3517,82.2828,82.3517,19512.0
2023-08-14 13:00:00,83.58,83.59,83.56,83.57,4552.0,82.3517,82.3616,82.332,82.3419,4552.0
2023-08-14 13:05:00,83.56,83.56,83.51,83.53,6108.0,82.332,82.332,82.2828,82.3025,6108.0
2023-08-14 13:10:00,83.54,83.56,83.48,83.55,9167.0,82.3123,82.332,82.2532,82.3222,9167.0
2023-08-14 13:15:00,83.55,83.62,83.55,83.58,7833.0,82.3222,82.3911,82.3222,82.3517,7833.0
2023-08-14 13:20:00,83.61,83.63,83.56,83.57,7615.0,82.3813,82.401,82.332,82.3419,7615.0
2023-08-14 13:25:00,83.56,83.61,83.56,83.57,3897.0,82.332,82.3813,82.332,82.3419,3897.0
2023-08-14 13:30:00,83.59,83.63,83.54,83.55,8500.0,82.3616,82.401,82.3123,82.3222,8500.0
2023-08-14 13:35:00,83.55,83.61,83.55,83.58,5476.0,82.3222,82.3813,82.3222,82.3517,5476.0
2023-08-14 13:40:00,83.58,83.62,83.58,83.61,5940.0,82.3517,82.3911,82.3517,82.3813,5940.0
2023-08-14 13:45:00,83.6,83.6,83.53,83.53,6927.0,82.3714,82.3714,82.3025,82.3025,6927.0
2023-08-14 13:50:00,83.52,83.55,83.49,83.55,4985.0,82.2926,82.3222,82.2631,82.3222,4985.0
2023-08-14 13:55:00,83.55,83.64,83.53,83.63,4100.0,82.3222,82.4108,82.3025,82.401,4100.0
2023-08-14 14:00:00,83.63,83.64,83.56,83.63,5008.0,82.401,82.4108,82.332,82.401,5008.0
2023-08-14 14:05:00,83.64,83.65,83.55,83.56,10821.0,82.4108,82.4207,82.3222,82.332,10821.0
2023-08-14 14:10:00,83.56,83.59,83.51,83.57,7574.0,82.332,82.3616,82.2828,82.3419,7574.0
2023-08-14 14:15:00,83.57,83.57,83.46,83.49,11709.0,82.3419,82.3419,82.2335,82.2631,11709.0
2023-08-14 14:20:00,83.5,83.57,83.49,83.56,7679.0,82.2729,82.3419,82.2631,82.332,7679.0
2023-08-14 14:25:00,83.55,83.56,83.49,83.54,4632.0,82.3222,82.332,82.2631,82.3123,4632.0
2023-08-14 14:30:00,83.54,83.54,83.46,83.52,5084.0,82.3123,82.3123,82.2335,82.2926,5084.0
2023-08-14 14:35:00,83.53,83.55,83.47,83.48,8890.0,82.3025,82.3222,82.2433,82.2532,8890.0
2023-08-14 14:40:00,83.51,83.53,83.48,83.48,5970.0,82.2828,82.3025,82.2532,82.2532,5970.0
2023-08-14 14:45:00,83.46,83.51,83.45,83.5,6861.0,82.2335,82.2828,82.2236,82.2729,6861.0
2023-08-14 14:50:00,83.49,83.55,83.48,83.54,7508.0,82.2631,82.3222,82.2532,82.3123,7508.0
2023-08-14 14:55:00,83.55,83.56,83.51,83.53,6721.0,82.3222,82.332,82.2828,82.3025,6721.0
2023-08-14 15:00:00,83.54,83.57,83.51,83.54,4073.0,82.3123,82.3419,82.2828,82.3123,4073.0
2023-08-14 15:05:00,83.54,83.57,83.5,83.54,11130.0,82.3123,82.3419,82.2729,82.3123,11130.0
2023-08-14 15:10:00,83.53,83.57,83.5,83.55,6201.0,82.3025,82.3419,82.2729,82.3222,6201.0
2023-08-14 15:15:00,83.56,83.58,83.53,83.55,32991.0,82.332,82.3517,82.3025,82.3222,32991.0
2023-08-14 15:20:00,83.56,83.6,83.56,83.57,29644.0,82.332,82.3714,82.332,82.3419,29644.0
2023-08-14 15:25:00,83.58,83.6,83.51,83.54,37858.0,82.3517,82.3714,82.2828,82.3123,37858.0
2023-08-14 15:30:00,83.53,83.57,83.51,83.55,37959.0,82.3025,82.3419,82.2828,82.3222,37959.0
2023-08-14 15:35:00,83.55,83.56,83.52,83.56,44862.0,82.3222,82.332,82.2926,82.332,44862.0
2023-08-14 15:40:00,83.56,83.6,83.52,83.59,70515.0,82.332,82.3714,82.2926,82.3616,70515.0
2023-08-14 15:45:00,83.6,83.65,83.57,83.64,90303.0,82.3714,82.4207,82.3419,82.4108,90303.0
2023-08-14 15:50:00,83.64,83.67,83.58,83.62,102007.0,82.4108,82.4404,82.3517,82.3911,102007.0
2023-08-14 15:55:00,83.62,83.72,83.61,83.71,146458.0,82.3911,82.4897,82.3813,82.4798,146458.0
2023-08-15 09:30:00,83.72,83.92,83.53,83.77,69139.0,82.4897,82.6867,82.3025,82.5389,69139.0
2023-08-15 09:35:00,83.75,84.17,83.75,84.07,112054.0,82.5192,82.9331,82.5192,82.8345,112054.0
2023-08-15 09:40:00,84.08,84.23,84.0,84.14,55856.0,82.8444,82.9922,82.7656,82.9035,55856.0
2023-08-15 09:45:00,84.16,84.16,83.68,83.69,81050.0,82.9232,82.9232,82.4503,82.4601,81050.0
2023-08-15 09:50:00,83.69,83.86,83.67,83.83,55466.0,82.4601,82.6276,82.4404,82.5981,55466.0
2023-08-15 09:55:00,83.82,83.86,83.72,83.81,64712.0,82.5882,82.6276,82.4897,82.5783,64712.0
2023-08-15 10:00:00,83.8,83.8,83.51,83.51,92998.0,82.5685,82.5685,82.2828,82.2828,92998.0
2023-08-15 10:05:00,83.5,83.5,83.13,83.18,95960.0,82.2729,82.2729,81.9083,81.9576,95960.0
2023-08-15 10:10:00,83.17,83.21,82.97,83.01,82362.0,81.9478,81.9872,81.7507,81.7901,82362.0
2023-08-15 10:15:00,83.0,83.27,82.99,83.18,60051.0,81.7803,82.0463,81.7704,81.9576,60051.0
2023-08-15 10:20:00,83.2,83.3,83.1,83.11,57040.0,81.9773,82.0758,81.8788,81.8886,57040.0
2023-08-15 10:25:00,83.09,83.22,83.06,83.19,61115.0,81.8689,81.997,81.8394,81.9675,61115.0
2023-08-15 10:30:00,83.2,83.26,83.13,83.15,53401.0,81.9773,82.0364,81.9083,81.928,53401.0
2023-08-15 10:35:00,83.15,83.37,83.12,83.36,47893.0,81.928,82.1448,81.8985,82.135,47893.0
2023-08-15 10:40:00,83.36,83.47,83.28,83.44,38577.0,82.135,82.2433,82.0561,82.2138,38577.0
2023-08-15 10:45:00,83.44,83.49,83.4,83.42,28204.0,82.2138,82.2631,82.1744,82.1941,28204.0
2023-08-15 10:50:00,83.39,83.48,83.36,83.36,22957.0,82.1645,82.2532,82.135,82.135,22957.0
2023-08-15 10:55:00,83.35,83.42,83.34,83.34,25657.0,82.1251,82.1941,82.1153,82.1153,25657.0
2023-08-15 11:00:00,83.36,83.47,83.36,83.43,34724.0,82.135,82.2433,82.135,82.2039,34724.0
2023-08-15 11:05:00,83.43,83.55,83.43,83.52,31851.0,82.2039,82.3222,82.2039,82.2926,31851.0
2023-08-15 11:10:00,83.54,83.59,83.44,83.5,31415.0,82.3123,82.3616,82.2138,82.2729,31415.0
2023-08-15 11:15:00,83.51,83.51,83.37,83.37,21812.0,82.2828,82.2828,82.1448,82.1448,21812.0
2023-08-15 11:20:00,83.37,83.42,83.3,83.33,44693.0,82.1448,82.1941,82.0758,82.1054,44693.0
2023-08-15 11:25:00,83.34,83.48,83.29,83.47,18391.0,82.1153,82.2532,82.066,82.2433,18391.0
2023-08-15 11:30:00,83.47,83.5,83.38,83.41,10747.0,82.2433,82.2729,82.1547,82.1842,10747.0
2023-08-15 11:35:00,83.42,83.48,83.42,83.44,28262.0,82.1941,82.2532,82.1941,82.2138,28262.0
2023-08-15 11:40:00,83.45,83.45,83.39,83.42,49692.0,82.2236,82.2236,82.1645,82.1941,49692.0
2023-08-15 11:45:00,83.42,83.46,83.36,83.41,10399.0,82.1941,82.2335,82.135,82.1842,10399.0
2023-08-15 11:50:00,83.41,83.42,83.36,83.36,8350.0,82.1842,82.1941,82.135,82.135,8350.0
2023-08-15 11:55:00,83.38,83.47,83.37,83.47,3937.0,82.1547,82.2433,82.1448,82.2433,3937.0
2023-08-15 12:00:00,83.49,83.55,83.44,83.45,17882.0,82.2631,82.3222,82.2138,82.2236,17882.0
2023-08-15 12:05:00,83.45,83.45,83.29,83.29,7736.0,82.2236,82.2236,82.066,82.066,7736.0
2023-08-15 12:10:00,83.29,83.36,83.25,83.34,29441.0,82.066,82.135,82.0266,82.1153,29441.0
2023-08-15 12:15:00,83.34,83.38,83.28,83.37,23342.0,82.1153,82.1547,82.0561,82.1448,23342.0
2023-08-15 12:20:00,83.39,83.46,83.36,83.45,17312.0,82.1645,82.2335,82.135,82.2236,17312.0
2023-08-15 12:25:00,83.45,83.45,83.4,83.41,68636.0,82.2236,82.2236,82.1744,82.1842,68636.0
2023-08-15 12:30:00,83.42,83.44,83.35,83.38,30367.0,82.1941,82.2138,82.1251,82.1547,30367.0
2023-08-15 12:35:00,83.37,83.37,83.3,83.37,24254.0,82.1448,82.1448,82.0758,82.1448,24254.0
2023-08-15 12:40:00,83.38,83.41,83.35,83.36,6900.0,82.1547,82.1842,82.1251,82.135,6900.0
2023-08-15 12:45:00,83.35,83.36,83.27,83.29,18230.0,82.1251,82.135,82.0463,82.066,18230.0
2023-08-15 12:50:00,83.29,83.34,83.27,83.34,31918.0,82.066,82.1153,82.0463,82.1153,31918.0
2023-08-15 12:55:00,83.34,83.41,83.32,83.37,27917.0,82.1153,82.1842,82.0955,82.1448,27917.0
2023-08-15 13:00:00,83.37,83.4,83.32,83.33,37043.0,82.1448,82.1744,82.0955,82.1054,37043.0
2023-08-15 13:05:00,83.34,83.43,83.3,83.43,30635.0,82.1153,82.2039,82.0758,82.2039,30635.0
2023-08-15 13:10:00,83.43,83.53,83.42,83.53,20604.0,82.2039,82.3025,82.1941,82.3025,20604.0
2023-08-15 13:15:00,83.53,83.57,83.52,83.54,10841.0,82.3025,82.3419,82.2926,82.3123,10841.0
2023-08-15 13:20:00,83.54,83.56,83.52,83.56,10294.0,82.3123,82.332,82.2926,82.332,10294.0
2023-08-15 13:25:00,83.55,83.61,83.53,83.6,15713.0,82.3222,82.3813,82.3025,82.3714,15713.0
2023-08-15 13:30:00,83.6,83.6,83.51,83.53,7155.0,82.3714,82.3714,82.2828,82.3025,7155.0
2023-08-15 13:35:00,83.54,83.61,83.5,83.57,11413.0,82.3123,82.3813,82.2729,82.3419,11413.0
2023-08-15 13:40:00,83.57,83.57,83.52,83.54,9244.0,82.3419,82.3419,82.2926,82.3123,9244.0
2023-08-15 13:45:00,83.53,83.61,83.53,83.55,10294.0,82.3025,82.3813,82.3025,82.3222,10294.0
2023-08-15 13:50:00,83.57,83.62,83.56,83.61,10204.0,82.3419,82.3911,82.332,82.3813,10204.0
2023-08-15 13:55:00,83.6,83.65,83.58,83.63,7327.0,82.3714,82.4207,82.3517,82.401,7327.0
2023-08-15 14:00:00,83.64,83.67,83.61,83.62,4450.0,82.4108,82.4404,82.3813,82.3911,4450.0
2023-08-15 14:05:00,83.61,83.64,83.57,83.61,6603.0,82.3813,82.4108,82.3419,82.3813,6603.0
2023-08-15 14:10:00,83.61,83.69,83.6,83.67,8019.0,82.3813,82.4601,82.3714,82.4404,8019.0
2023-08-15 14:15:00,83.67,83.69,83.63,83.67,6169.0,82.4404,82.4601,82.401,82.4404,6169.0
2023-08-15 14:20:00,83.67,83.7,83.64,83.65,13793.0,82.4404,82.47,82.4108,82.4207,13793.0
2023-08-15 14:25:00,83.65,83.71,83.64,83.69,8591.0,82.4207,82.4798,82.4108,82.4601,8591.0
2023-08-15 14:30:00,83.69,83.78,83.69,83.77,12893.0,82.4601,82.5488,82.4601,82.5389,12893.0
2023-08-15 14:35:00,83.76,83.79,83.7,83.74,18261.0,82.5291,82.5586,82.47,82.5094,18261.0
2023-08-15 14:40:00,83.74,83.81,83.73,83.79,20247.0,82.5094,82.5783,82.4995,82.5586,20247.0
2023-08-15 14:45:00,83.8,83.81,83.73,83.73,7447.0,82.5685,82.5783,82.4995,82.4995,7447.0
2023-08-15 14:50:00,83.73,83.78,83.72,83.78,41183.0,82.4995,82.5488,82.4897,82.5488,41183.0
2023-08-15 14:55:00,83.78,83.79,83.68,83.72,10411.0,82.5488,82.5586,82.4503,82.4897,10411.0
2023-08-15 15:00:00,83.72,83.75,83.69,83.7,17149.0,82.4897,82.5192,82.4601,82.47,17149.0
2023-08-15 15:05:00,83.71,83.76,83.71,83.75,7383.0,82.4798,82.5291,82.4798,82.5192,7383.0
2023-08-15 15:10:00,83.75,83.79,83.71,83.71,35300.0,82.5192,82.5586,82.4798,82.4798,35300.0
2023-08-15 15:15:00,83.7,83.74,83.69,83.73,223758.0,82.47,82.5094,82.4601,82.4995,223758.0
2023-08-15 15:20:00,83.72,83.75,83.68,83.7,72692.0,82.4897,82.5192,82.4503,82.47,72692.0
2023-08-15 15:25:00,83.7,83.7,83.51,83.53,133932.0,82.47,82.47,82.2828,82.3025,133932.0
2023-08-15 15:30:00,83.52,83.61,83.49,83.59,50904.0,82.2926,82.3813,82.2631,82.3616,50904.0
2023-08-15 15:35:00,83.59,83.63,83.52,83.52,15244.0,82.3616,82.401,82.2926,82.2926,15244.0
2023-08-15 15:40:00,83.52,83.54,83.46,83.47,38326.0,82.2926,82.3123,82.2335,82.2433,38326.0
2023-08-15 15:45:00,83.46,83.54,83.46,83.51,32052.0,82.2335,82.3123,82.2335,82.2828,32052.0
2023-08-15 15:50:00,83.49,83.57,83.44,83.55,67576.0,82.2631,82.3419,82.2138,82.3222,67576.0
2023-08-15 15:55:00,83.54,83.62,83.48,83.48,79432.0,82.3123,82.3911,82.2532,82.2532,79432.0
2023-08-16 09:30:00,83.6,83.71,83.46,83.54,132833.0,82.3714,82.4798,82.2335,82.3123,132833.0
2023-08-16 09:35:00,83.54,83.96,83.51,83.92,60037.0,82.3123,82.7261,82.2828,82.6867,60037.0
2023-08-16 09:40:00,83.92,84.07,83.92,83.98,47913.0,82.6867,82.8345,82.6867,82.7459,47913.0
2023-08-16 09:45:00,84.0,84.05,83.86,83.86,33440.0,82.7656,82.8148,82.6276,82.6276,33440.0
2023-08-16 09:50:00,83.87,83.91,83.81,83.81,38507.0,82.6375,82.6769,82.5783,82.5783,38507.0
2023-08-16 09:55:00,83.81,83.81,83.67,83.77,27157.0,82.5783,82.5783,82.4404,82.5389,27157.0
2023-08-16 10:00:00,83.75,83.75,83.51,83.64,61031.0,82.5192,82.5192,82.2828,82.4108,61031.0
2023-08-16 10:05:00,83.65,83.85,83.65,83.71,22186.0,82.4207,82.6178,82.4207,82.4798,22186.0
2023-08-16 10:10:00,83.7,83.77,83.61,83.63,19775.0,82.47,82.5389,82.3813,82.401,19775.0
2023-08-16 10:15:00,83.62,83.72,83.61,83.72,17733.0,82.3911,82.4897,82.3813,82.4897,17733.0
2023-08-16 10:20:00,83.72,83.75,83.63,83.63,16383.0,82.4897,82.5192,82.401,82.401,16383.0
2023-08-16 10:25:00,83.63,83.63,83.52,83.58,25634.0,82.401,82.401,82.2926,82.3517,25634.0
2023-08-16 10:30:00,83.58,83.69,83.57,83.62,16596.0,82.3517,82.4601,82.3419,82.3911,16596.0
2023-08-16 10:35:00,83.61,83.67,83.56,83.66,15418.0,82.3813,82.4404,82.332,82.4306,15418.0
2023-08-16 10:40:00,83.65,83.77,83.65,83.74,21345.0,82.4207,82.5389,82.4207,82.5094,21345.0
2023-08-16 10:45:00,83.73,83.73,83.59,83.61,25911.0,82.4995,82.4995,82.3616,82.3813,25911.0
2023-08-16 10:50:00,83.62,83.77,83.62,83.77,18700.0,82.3911,82.5389,82.3911,82.5389,18700.0
2023-08-16 10:55:00,83.77,83.82,83.69,83.82,25836.0,82.5389,82.5882,82.4601,82.5882,25836.0
2023-08-16 11:00:00,83.82,83.83,83.78,83.82,19843.0,82.5882,82.5981,82.5488,82.5882,19843.0
2023-08-16 11:05:00,83.83,83.85,83.75,83.83,25308.0,82.5981,82.6178,82.5192,82.5981,25308.0
2023-08-16 11:10:00,83.82,83.83,83.77,83.79,17128.0,82.5882,82.5981,82.5389,82.5586,17128.0
2023-08-16 11:15:00,83.79,83.81,83.77,83.79,7856.0,82.5586,82.5783,82.5389,82.5586,7856.0
2023-08-16 11:20:00,83.78,83.8,83.73,83.8,9161.0,82.5488,82.5685,82.4995,82.5685,9161.0
2023-08-16 11:25:00,83.8,83.81,83.71,83.75,10418.0,82.5685,82.5783,82.4798,82.5192,10418.0
2023-08-16 11:30:00,83.74,83.77,83.71,83.76,12238.0,82.5094,82.5389,82.4798,82.5291,12238.0
2023-08-16 11:35:00,83.75,83.75,83.63,83.63,7800.0,82.5192,82.5192,82.401,82.401,7800.0
2023-08-16 11:40:00,83.64,83.67,83.6,83.61,11750.0,82.4108,82.4404,82.3714,82.3813,11750.0
2023-08-16 11:45:00,83.6,83.63,83.55,83.57,24406.0,82.3714,82.401,82.3222,82.3419,24406.0
2023-08-16 11:50:00,83.55,83.64,83.53,83.61,13343.0,82.3222,82.4108,82.3025,82.3813,13343.0
2023-08-16 11:55:00,83.61,83.62,83.47,83.51,21661.0,82.3813,82.3911,82.2433,82.2828,21661.0
2023-08-16 12:00:00,83.5,83.53,83.47,83.47,10405.0,82.2729,82.3025,82.2433,82.2433,10405.0
2023-08-16 12:05:00,83.47,83.5,83.36,83.37,12362.0,82.2433,82.2729,82.135,82.1448,12362.0
2023-08-16 12:10:00,83.37,83.37,83.26,83.28,19263.0,82.1448,82.1448,82.0364,82.0561,19263.0
2023-08-16 12:15:00,83.29,83.3,83.22,83.25,18757.0,82.066,82.0758,81.997,82.0266,18757.0
2023-08-16 12:20:00,83.25,83.26,83.17,83.21,20224.0,82.0266,82.0364,81.9478,81.9872,20224.0
2023-08-16 12:25:00,83.22,83.24,83.17,83.19,14625.0,81.997,82.0167,81.9478,81.9675,14625.0
2023-08-16 12:30:00,83.19,83.22,83.17,83.2,15598.0,81.9675,81.997,81.9478,81.9773,15598.0
2023-08-16 12:35:00,83.2,83.29,83.2,83.28,12979.0,81.9773,82.066,81.9773,82.0561,12979.0
2023-08-16 12:40:00,83.26,83.31,83.23,83.24,10764.0,82.0364,82.0857,82.0069,82.0167,10764.0
2023-08-16 12:45:00,83.24,83.27,83.23,83.25,12769.0,82.0167,82.0463,82.0069,82.0266,12769.0
2023-08-16 12:50:00,83.25,83.31,83.23,83.27,12745.0,82.0266,82.0857,82.0069,82.0463,12745.0
2023-08-16 12:55:00,83.27,83.31,83.25,83.27,10681.0,82.0463,82.0857,82.0266,82.0463,10681.0
2023-08-16 13:00:00,83.26,83.33,83.26,83.3,7400.0,82.0364,82.1054,82.0364,82.0758,7400.0
2023-08-16 13:05:00,83.31,83.31,83.11,83.12,31581.0,82.0857,82.0857,81.8886,81.8985,31581.0
2023-08-16 13:10:00,83.13,83.15,83.08,83.13,14263.0,81.9083,81.928,81.8591,81.9083,14263.0
2023-08-16 13:15:00,83.1,83.13,83.07,83.07,17104.0,81.8788,81.9083,81.8492,81.8492,17104.0
2023-08-16 13:20:00,83.08,83.12,83.06,83.08,16244.0,81.8591,81.8985,81.8394,81.8591,16244.0
2023-08-16 13:25:00,83.07,83.09,83.06,83.08,9486.0,81.8492,81.8689,81.8394,81.8591,9486.0
2023-08-16 13:30:00,83.06,83.09,83.03,83.09,33625.0,81.8394,81.8689,81.8098,81.8689,33625.0
2023-08-16 13:35:00,83.07,83.11,83.05,83.11,252506.0,81.8492,81.8886,81.8295,81.8886,252506.0
2023-08-16 13:40:00,83.11,83.19,83.11,83.17,14659.0,81.8886,81.9675,81.8886,81.9478,14659.0
2023-08-16 13:45:00,83.18,83.31,83.17,83.29,14506.0,81.9576,82.0857,81.9478,82.066,14506.0
2023-08-16 13:50:00,83.3,83.34,83.24,83.28,10521.0,82.0758,82.1153,82.0167,82.0561,10521.0
2023-08-16 13:55:00,83.28,83.32,83.28,83.31,9011.0,82.0561,82.0955,82.0561,82.0857,9011.0
2023-08-16 14:00:00,83.31,83.31,83.1,83.13,40098.0,82.0857,82.0857,81.8788,81.9083,40098.0
2023-08-16 14:05:00,83.13,83.2,83.12,83.15,16149.0,81.9083,81.9773,81.8985,81.928,16149.0
2023-08-16 14:10:00,83.14,83.14,83.01,83.06,35900.0,81.9182,81.9182,81.7901,81.8394,35900.0
2023-08-16 14:15:00,83.06,83.21,83.05,83.21,28839.0,81.8394,81.9872,81.8295,81.9872,28839.0
2023-08-16 14:20:00,83.22,83.32,83.2,83.31,16462.0,81.997,82.0955,81.9773,82.0857,16462.0
2023-08-16 14:25:00,83.32,83.35,83.24,83.3,21757.0,82.0955,82.1251,82.0167,82.0758,21757.0
2023-08-16 14:30:00,83.3,83.37,83.29,83.36,23926.0,82.0758,82.1448,82.066,82.135,23926.0
2023-08-16 14:35:00,83.36,83.38,83.29,83.32,22353.0,82.135,82.1547,82.066,82.0955,22353.0
2023-08-16 14:40:00,83.3,83.33,83.18,83.22,20578.0,82.0758,82.1054,81.9576,81.997,20578.0
2023-08-16 14:45:00,83.22,83.24,83.1,83.1,40342.0,81.997,82.0167,81.8788,81.8788,40342.0
2023-08-16 14:50:00,83.09,83.1,83.03,83.06,27163.0,81.8689,81.8788,81.8098,81.8394,27163.0
2023-08-16 14:55:00,83.05,83.1,83.03,83.09,27018.0,81.8295,81.8788,81.8098,81.8689,27018.0
2023-08-16 15:00:00,83.08,83.08,82.97,83.0,33810.0,81.8591,81.8591,81.7507,81.7803,33810.0
2023-08-16 15:05:00,82.98,83.0,82.91,82.95,38926.0,81.7605,81.7803,81.6916,81.731,38926.0
2023-08-16 15:10:00,82.93,82.95,82.73,82.76,69649.0,81.7113,81.731,81.5142,81.5438,69649.0
2023-08-16 15:15:00,82.75,82.75,82.6,82.62,52696.0,81.5339,81.5339,81.3861,81.4058,52696.0
2023-08-16 15:20:00,82.61,82.66,82.54,82.54,64958.0,81.396,81.4452,81.327,81.327,64958.0
2023-08-16 15:25:00,82.54,82.56,82.49,82.54,92307.0,81.327,81.3467,81.2777,81.327,92307.0
2023-08-16 15:30:00,82.54,82.6,82.5,82.59,40191.0,81.327,81.3861,81.2876,81.3763,40191.0
2023-08-16 15:35:00,82.59,82.61,82.46,82.51,85270.0,81.3763,81.396,81.2482,81.2975,85270.0
2023-08-16 15:40:00,82.5,82.53,82.4,82.46,111257.0,81.2876,81.3172,81.1891,81.2482,111257.0
2023-08-16 15:45:00,82.45,82.61,82.42,82.55,316751.0,81.2383,81.396,81.2088,81.3369,316751.0
2023-08-16 15:50:00,82.54,82.55,82.42,82.46,246522.0,81.327,81.3369,81.2088,81.2482,246522.0
2023-08-16 15:55:00,82.46,82.48,82.34,82.35,280140.0,81.2482,81.2679,81.13,81.1398,280140.0
2023-08-17 09:30:00,82.53,82.75,82.53,82.65,49880.0,81.3172,81.5339,81.3172,81.4354,49880.0
2023-08-17 09:35:00,82.62,82.68,82.44,82.49,54690.0,81.4058,81.465,81.2285,81.2777,54690.0
2023-08-17 09:40:00,82.51,82.68,82.48,82.51,48079.0,81.2975,81.465,81.2679,81.2975,48079.0
2023-08-17 09:45:00,82.5,82.5,82.29,82.38,42710.0,81.2876,81.2876,81.0807,81.1694,42710.0
2023-08-17 09:50:00,82.37,82.53,82.23,82.23,35009.0,81.1595,81.3172,81.0216,81.0216,35009.0
2023-08-17 09:55:00,82.24,82.29,82.13,82.29,55761.0,81.0314,81.0807,80.923,81.0807,55761.0
2023-08-17 10:00:00,82.3,82.42,82.29,82.33,97645.0,81.0905,81.2088,81.0807,81.1201,97645.0
2023-08-17 10:05:00,82.34,82.47,82.25,82.45,63876.0,81.13,81.258,81.0413,81.2383,63876.0
2023-08-17 10:10:00,82.45,82.46,82.3,82.36,45809.0,81.2383,81.2482,81.0905,81.1497,45809.0
2023-08-17 10:15:00,82.34,82.42,82.15,82.19,123170.0,81.13,81.2088,80.9427,80.9822,123170.0
2023-08-17 10:20:00,82.2,82.24,82.12,82.12,23718.0,80.992,81.0314,80.9132,80.9132,23718.0
2023-08-17 10:25:00,82.12,82.13,82.0,82.05,29284.0,80.9132,80.923,80.7949,80.8442,29284.0
2023-08-17 10:30:00,82.06,82.06,81.84,81.92,26600.0,80.8541,80.8541,80.6373,80.7161,26600.0
2023-08-17 10:35:00,81.92,81.93,81.76,81.84,63823.0,80.7161,80.726,80.5585,80.6373,63823.0
2023-08-17 10:40:00,81.83,81.85,81.67,81.68,217015.0,80.6274,80.6472,80.4698,80.4797,217015.0
2023-08-17 10:45:00,81.68,81.69,81.54,81.64,20359.0,80.4797,80.4895,80.3417,80.4402,20359.0
2023-08-17 10:50:00,81.64,81.85,81.62,81.81,39868.0,80.4402,80.6472,80.4205,80.6077,39868.0
2023-08-17 10:55:00,81.81,81.82,81.73,81.73,40519.0,80.6077,80.6176,80.5289,80.5289,40519.0
2023-08-17 11:00:00,81.74,81.76,81.59,81.65,48410.0,80.5388,80.5585,80.391,80.4501,48410.0
2023-08-17 11:05:00,81.65,81.7,81.59,81.62,17360.0,80.4501,80.4994,80.391,80.4205,17360.0
2023-08-17 11:10:00,81.6,81.63,81.44,81.47,43980.0,80.4008,80.4304,80.2432,80.2727,43980.0
2023-08-17 11:15:00,81.45,81.47,81.31,81.33,37577.0,80.253,80.2727,80.1151,80.1348,37577.0
2023-08-17 11:20:00,81.34,81.38,81.24,81.37,57602.0,80.1446,80.1841,80.0461,80.1742,57602.0
2023-08-17 11:25:00,81.36,81.37,81.16,81.17,71833.0,80.1644,80.1742,79.9673,79.9771,71833.0
2023-08-17 11:30:00,81.17,81.23,81.06,81.19,49395.0,79.9771,80.0363,79.8688,79.9969,49395.0
2023-08-17 11:35:00,81.19,81.23,81.02,81.17,38152.0,79.9969,80.0363,79.8293,79.9771,38152.0
2023-08-17 11:40:00,81.16,81.28,81.15,81.18,30597.0,79.9673,80.0855,79.9574,79.987,30597.0
2023-08-17 11:45:00,81.17,81.21,81.11,81.14,31903.0,79.9771,80.0166,79.918,79.9476,31903.0
2023-08-17 11:50:00,81.15,81.21,81.12,81.13,34451.0,79.9574,80.0166,79.9279,79.9377,34451.0
2023-08-17 11:55:00,81.12,81.21,81.1,81.19,53249.0,79.9279,80.0166,79.9082,79.9969,53249.0
2023-08-17 12:00:00,81.2,81.2,81.07,81.14,89009.0,80.0067,80.0067,79.8786,79.9476,89009.0
2023-08-17 12:05:00,81.15,81.15,80.97,81.03,55669.0,79.9574,79.9574,79.7801,79.8392,55669.0
2023-08-17 12:10:00,81.03,81.14,81.02,81.09,59061.0,79.8392,79.9476,79.8293,79.8983,59061.0
2023-08-17 12:15:00,81.08,81.09,80.92,80.97,140658.0,79.8885,79.8983,79.7308,79.7801,140658.0
2023-08-17 12:20:00,80.97,81.01,80.92,81.0,102430.0,79.7801,79.8195,79.7308,79.8096,102430.0
2023-08-17 12:25:00,81.0,81.13,80.97,81.13,79558.0,79.8096,79.9377,79.7801,79.9377,79558.0
2023-08-17 12:30:00,81.13,81.2,81.09,81.14,46239.0,79.9377,80.0067,79.8983,79.9476,46239.0
2023-08-17 12:35:00,81.16,81.19,81.08,81.11,20544.0,79.9673,79.9969,79.8885,79.918,20544.0
2023-08-17 12:40:00,81.11,81.18,81.1,81.1,21375.0,79.918,79.987,79.9082,79.9082,21375.0
2023-08-17 12:45:00,81.09,81.14,81.04,81.14,28961.0,79.8983,79.9476,79.8491,79.9476,28961.0
2023-08-17 12:50:00,81.14,81.22,81.12,81.2,36854.0,79.9476,80.0264,79.9279,80.0067,36854.0
2023-08-17 12:55:00,81.2,81.23,81.14,81.23,31500.0,80.0067,80.0363,79.9476,80.0363,31500.0
2023-08-17 13:00:00,81.23,81.26,81.17,81.17,55702.0,80.0363,80.0658,79.9771,79.9771,55702.0
2023-08-17 13:05:00,81.17,81.18,81.08,81.09,20726.0,79.9771,79.987,79.8885,79.8983,20726.0
2023-08-17 13:10:00,81.08,81.11,81.0,81.01,20378.0,79.8885,79.918,79.8096,79.8195,20378.0
2023-08-17 13:15:00,81.01,81.05,80.95,80.98,23741.0,79.8195,79.8589,79.7604,79.7899,23741.0
2023-08-17 13:20:00,80.98,80.98,80.85,80.86,24797.0,79.7899,79.7899,79.6618,79.6717,24797.0
2023-08-17 13:25:00,80.85,80.9,80.73,80.77,59339.0,79.6618,79.7111,79.5436,79.583,59339.0
2023-08-17 13:30:00,80.76,80.78,80.73,80.77,35395.0,79.5732,79.5929,79.5436,79.583,35395.0
2023-08-17 13:35:00,80.77,80.81,80.7,80.7,69163.0,79.583,79.6224,79.5141,79.5141,69163.0
2023-08-17 13:40:00,80.7,80.76,80.61,80.65,41588.0,79.5141,79.5732,79.4254,79.4648,41588.0
2023-08-17 13:45:00,80.63,80.67,80.5,80.5,34916.0,79.4451,79.4845,79.317,79.317,34916.0
2023-08-17 13:50:00,80.5,80.52,80.42,80.47,49421.0,79.317,79.3367,79.2382,79.2874,49421.0
2023-08-17 13:55:00,80.47,80.53,80.43,80.49,110353.0,79.2874,79.3466,79.248,79.3071,110353.0
2023-08-17 14:00:00,80.49,80.52,80.31,80.33,57278.0,79.3071,79.3367,79.1298,79.1495,57278.0
2023-08-17 14:05:00,80.32,80.35,80.28,80.3,45922.0,79.1396,79.1692,79.1002,79.1199,45922.0
2023-08-17 14:10:00,80.3,80.3,80.09,80.1,108959.0,79.1199,79.1199,78.913,78.9229,108959.0
2023-08-17 14:15:00,80.09,80.16,80.03,80.16,70975.0,78.913,78.982,78.8539,78.982,70975.0
2023-08-17 14:20:00,80.15,80.2,80.06,80.12,73608.0,78.9721,79.0214,78.8835,78.9426,73608.0
2023-08-17 14:25:00,80.12,80.16,80.08,80.11,59777.0,78.9426,78.982,78.9032,78.9327,59777.0
2023-08-17 14:30:00,80.11,80.11,79.99,80.02,47345.0,78.9327,78.9327,78.8145,78.844,47345.0
2023-08-17 14:35:00,80.01,80.03,79.95,80.0,47117.0,78.8342,78.8539,78.7751,78.8243,47117.0
2023-08-17 14:40:00,80.0,80.01,79.9,79.91,99494.0,78.8243,78.8342,78.7258,78.7357,99494.0
2023-08-17 14:45:00,79.9,79.91,79.78,79.88,110242.0,78.7258,78.7357,78.6076,78.7061,110242.0
2023-08-17 14:50:00,79.87,79.93,79.71,79.71,132997.0,78.6962,78.7554,78.5386,78.5386,132997.0
2023-08-17 14:55:00,79.71,79.79,79.64,79.77,137226.0,78.5386,78.6174,78.4696,78.5977,137226.0
2023-08-17 15:00:00,79.76,79.81,79.59,79.62,45418.0,78.5879,78.6371,78.4204,78.4499,45418.0
2023-08-17 15:05:00,79.62,79.7,79.53,79.54,96023.0,78.4499,78.5287,78.3612,78.3711,96023.0
2023-08-17 15:10:00,79.55,79.61,79.51,79.56,61146.0,78.381,78.4401,78.3415,78.3908,61146.0
2023-08-17 15:15:00,79.56,79.61,79.47,79.61,114287.0,78.3908,78.4401,78.3021,78.4401,114287.0
2023-08-17 15:20:00,79.61,79.63,79.4,79.45,61608.0,78.4401,78.4598,78.2332,78.2824,61608.0
2023-08-17 15:25:00,79.45,79.65,79.45,79.64,201533.0,78.2824,78.4795,78.2824,78.4696,201533.0
2023-08-17 15:30:00,79.64,79.74,79.52,79.54,89542.0,78.4696,78.5682,78.3514,78.3711,89542.0
2023-08-17 15:35:00,79.53,79.56,79.45,79.46,139369.0,78.3612,78.3908,78.2824,78.2923,139369.0
2023-08-17 15:40:00,79.47,79.54,79.41,79.43,153173.0,78.3021,78.3711,78.243,78.2627,153173.0
2023-08-17 15:45:00,79.43,79.47,79.35,79.35,194676.0,78.2627,78.3021,78.1839,78.1839,194676.0
2023-08-17 15:50:00,79.35,79.45,79.35,79.42,264020.0,78.1839,78.2824,78.1839,78.2529,264020.0
2023-08-17 15:55:00,79.42,79.46,79.34,79.35,479978.0,78.2529,78.2923,78.174,78.1839,479978.0
2023-08-18 09:30:00,78.83,79.43,78.64,79.36,270266.0,77.6715,78.2627,77.4843,78.1937,270266.0
2023-08-18 09:35:00,79.35,79.48,79.13,79.39,82161.0,78.1839,78.312,77.9671,78.2233,82161.0
2023-08-18 09:40:00,79.4,79.6,79.38,79.52,112428.0,78.2332,78.4302,78.2135,78.3514,112428.0
2023-08-18 09:45:00,79.5,79.58,79.4,79.58,59696.0,78.3317,78.4105,78.2332,78.4105,59696.0
2023-08-18 09:50:00,79.57,79.66,79.47,79.55,43372.0,78.4007,78.4893,78.3021,78.381,43372.0
2023-08-18 09:55:00,79.53,79.53,79.33,79.34,46596.0,78.3612,78.3612,78.1642,78.174,46596.0
2023-08-18 10:00:00,79.33,79.47,79.28,79.45,27155.0,78.1642,78.3021,78.1149,78.2824,27155.0
2023-08-18 10:05:00,79.47,79.7,79.45,79.69,37854.0,78.3021,78.5287,78.2824,78.5189,37854.0
2023-08-18 10:10:00,79.7,79.71,79.55,79.59,35197.0,78.5287,78.5386,78.381,78.4204,35197.0
2023-08-18 10:15:00,79.58,79.74,79.51,79.71,34320.0,78.4105,78.5682,78.3415,78.5386,34320.0
2023-08-18 10:20:00,79.72,79.77,79.55,79.6,83742.0,78.5485,78.5977,78.381,78.4302,83742.0
2023-08-18 10:25:00,79.6,79.67,79.47,79.53,39539.0,78.4302,78.4992,78.3021,78.3612,39539.0
2023-08-18 10:30:00,79.52,79.59,79.48,79.52,50924.0,78.3514,78.4204,78.312,78.3514,50924.0
2023-08-18 10:35:00,79.52,79.74,79.49,79.66,54600.0,78.3514,78.5682,78.3218,78.4893,54600.0
2023-08-18 10:40:00,79.65,79.74,79.64,79.7,27256.0,78.4795,78.5682,78.4696,78.5287,27256.0
2023-08-18 10:45:00,79.69,79.69,79.52,79.57,68894.0,78.5189,78.5189,78.3514,78.4007,68894.0
2023-08-18 10:50:00,79.57,79.59,79.48,79.48,43809.0,78.4007,78.4204,78.312,78.312,43809.0
2023-08-18 10:55:00,79.49,79.61,79.49,79.6,24863.0,78.3218,78.4401,78.3218,78.4302,24863.0
2023-08-18 11:00:00,79.61,79.73,79.6,79.72,37581.0,78.4401,78.5583,78.4302,78.5485,37581.0
2023-08-18 11:05:00,79.72,79.72,79.52,79.55,68993.0,78.5485,78.5485,78.3514,78.381,68993.0
2023-08-18 11:10:00,79.55,79.71,79.55,79.68,27298.0,78.381,78.5386,78.381,78.509,27298.0
2023-08-18 11:15:00,79.67,79.77,79.67,79.71,38017.0,78.4992,78.5977,78.4992,78.5386,38017.0
2023-08-18 11:20:00,79.72,79.74,79.61,79.62,28442.0,78.5485,78.5682,78.4401,78.4499,28442.0
2023-08-18 11:25:00,79.61,79.61,79.53,79.55,64148.0,78.4401,78.4401,78.3612,78.381,64148.0
2023-08-18 11:30:00,79.55,79.58,79.5,79.52,30023.0,78.381,78.4105,78.3317,78.3514,30023.0
2023-08-18 11:35:00,79.52,79.58,79.49,79.49,43267.0,78.3514,78.4105,78.3218,78.3218,43267.0
2023-08-18 11:40:00,79.49,79.54,79.42,79.54,18580.0,78.3218,78.3711,78.2529,78.3711,18580.0
2023-08-18 11:45:00,79.55,79.57,79.5,79.5,18694.0,78.381,78.4007,78.3317,78.3317,18694.0
2023-08-18 11:50:00,79.51,79.66,79.5,79.66,13892.0,78.3415,78.4893,78.3317,78.4893,13892.0
2023-08-18 11:55:00,79.65,79.68,79.6,79.63,63140.0,78.4795,78.509,78.4302,78.4598,63140.0
2023-08-18 12:00:00,79.63,79.63,79.53,79.57,15572.0,78.4598,78.4598,78.3612,78.4007,15572.0
2023-08-18 12:05:00,79.57,79.57,79.48,79.51,14748.0,78.4007,78.4007,78.312,78.3415,14748.0
2023-08-18 12:10:00,79.5,79.51,79.31,79.32,21632.0,78.3317,78.3415,78.1445,78.1543,21632.0
2023-08-18 12:15:00,79.31,79.31,79.23,79.28,28296.0,78.1445,78.1445,78.0657,78.1149,28296.0
2023-08-18 12:20:00,79.27,79.37,79.27,79.36,57059.0,78.1051,78.2036,78.1051,78.1937,57059.0
2023-08-18 12:25:00,79.37,79.41,79.27,79.27,86025.0,78.2036,78.243,78.1051,78.1051,86025.0
2023-08-18 12:30:00,79.27,79.35,79.26,79.34,157816.0,78.1051,78.1839,78.0952,78.174,157816.0
2023-08-18 12:35:00,79.35,79.37,79.29,79.35,27682.0,78.1839,78.2036,78.1248,78.1839,27682.0
2023-08-18 12:40:00,79.33,79.46,79.32,79.43,9377.0,78.1642,78.2923,78.1543,78.2627,9377.0
2023-08-18 12:45:00,79.44,79.45,79.39,79.44,9613.0,78.2726,78.2824,78.2233,78.2726,9613.0
2023-08-18 12:50:00,79.45,79.54,79.45,79.45,19954.0,78.2824,78.3711,78.2824,78.2824,19954.0
2023-08-18 12:55:00,79.44,79.44,79.36,79.39,12796.0,78.2726,78.2726,78.1937,78.2233,12796.0
2023-08-18 13:00:00,79.39,79.4,79.3,79.37,14213.0,78.2233,78.2332,78.1346,78.2036,14213.0
2023-08-18 13:05:00,79.37,79.44,79.34,79.36,12409.0,78.2036,78.2726,78.174,78.1937,12409.0
2023-08-18 13:10:00,79.35,79.35,79.3,79.31,18207.0,78.1839,78.1839,78.1346,78.1445,18207.0
2023-08-18 13:15:00,79.31,79.35,79.26,79.27,41050.0,78.1445,78.1839,78.0952,78.1051,41050.0
2023-08-18 13:20:00,79.26,79.3,79.22,79.22,15500.0,78.0952,78.1346,78.0558,78.0558,15500.0
2023-08-18 13:25:00,79.21,79.33,79.18,79.32,16417.0,78.0459,78.1642,78.0164,78.1543,16417.0
2023-08-18 13:30:00,79.33,79.38,79.28,79.38,40736.0,78.1642,78.2135,78.1149,78.2135,40736.0
2023-08-18 13:35:00,79.4,79.42,79.33,79.35,29125.0,78.2332,78.2529,78.1642,78.1839,29125.0
2023-08-18 13:40:00,79.34,79.39,79.31,79.39,20547.0,78.174,78.2233,78.1445,78.2233,20547.0
2023-08-18 13:45:00,79.39,79.43,79.37,79.37,31232.0,78.2233,78.2627,78.2036,78.2036,31232.0
2023-08-18 13:50:00,79.36,79.43,79.35,79.37,26051.0,78.1937,78.2627,78.1839,78.2036,26051.0
2023-08-18 13:55:00,79.37,79.37,79.31,79.34,23968.0,78.2036,78.2036,78.1445,78.174,23968.0
2023-08-18 14:00:00,79.34,79.39,79.32,79.36,26507.0,78.174,78.2233,78.1543,78.1937,26507.0
2023-08-18 14:05:00,79.35,79.42,79.34,79.38,24335.0,78.1839,78.2529,78.174,78.2135,24335.0
2023-08-18 14:10:00,79.37,79.37,79.27,79.34,62605.0,78.2036,78.2036,78.1051,78.174,62605.0
2023-08-18 14:15:00,79.34,79.44,79.33,79.41,105261.0,78.174,78.2726,78.1642,78.243,105261.0
2023-08-18 14:20:00,79.41,79.48,79.41,79.46,17264.0,78.243,78.312,78.243,78.2923,17264.0
2023-08-18 14:25:00,79.45,79.45,79.39,79.44,53268.0,78.2824,78.2824,78.2233,78.2726,53268.0
2023-08-18 14:30:00,79.45,79.5,79.41,79.43,25354.0,78.2824,78.3317,78.243,78.2627,25354.0
2023-08-18 14:35:00,79.44,79.48,79.43,79.45,97265.0,78.2726,78.312,78.2627,78.2824,97265.0
2023-08-18 14:40:00,79.46,79.51,79.41,79.42,65647.0,78.2923,78.3415,78.243,78.2529,65647.0
2023-08-18 14:45:00,79.43,79.52,79.43,79.51,21842.0,78.2627,78.3514,78.2627,78.3415,21842.0
2023-08-18 14:50:00,79.51,79.51,79.42,79.45,19708.0,78.3415,78.3415,78.2529,78.2824,19708.0
2023-08-18 14:55:00,79.43,79.51,79.42,79.44,16269.0,78.2627,78.3415,78.2529,78.2726,16269.0
2023-08-18 15:00:00,79.43,79.45,79.37,79.42,65829.0,78.2627,78.2824,78.2036,78.2529,65829.0
2023-08-18 15:05:00,79.43,79.47,79.4,79.4,88950.0,78.2627,78.3021,78.2332,78.2332,88950.0
2023-08-18 15:10:00,79.41,79.41,79.31,79.33,78490.0,78.243,78.243,78.1445,78.1642,78490.0
2023-08-18 15:15:00,79.33,79.4,79.31,79.39,66865.0,78.1642,78.2332,78.1445,78.2233,66865.0
2023-08-18 15:20:00,79.4,79.43,79.36,79.4,43616.0,78.2332,78.2627,78.1937,78.2332,43616.0
2023-08-18 15:25:00,79.4,79.46,79.39,79.45,69545.0,78.2332,78.2923,78.2233,78.2824,69545.0
2023-08-18 15:30:00,79.44,79.49,79.41,79.47,63225.0,78.2726,78.3218,78.243,78.3021,63225.0
2023-08-18 15:35:00,79.48,79.49,79.39,79.41,60204.0,78.312,78.3218,78.2233,78.243,60204.0
2023-08-18 15:40:00,79.42,79.51,79.39,79.51,74936.0,78.2529,78.3415,78.2233,78.3415,74936.0
2023-08-18 15:45:00,79.51,79.66,79.5,79.56,87667.0,78.3415,78.4893,78.3317,78.3908,87667.0
2023-08-18 15:50:00,79.57,79.61,79.46,79.46,130009.0,78.4007,78.4401,78.2923,78.2923,130009.0
2023-08-18 15:55:00,79.47,79.57,79.42,79.57,228458.0,78.3021,78.4007,78.2529,78.4007,228458.0
2023-08-21 09:30:00,79.66,79.89,79.59,79.71,57432.0,78.4893,78.716,78.4204,78.5386,57432.0
2023-08-21 09:35:00,79.73,79.73,79.49,79.65,131778.0,78.5583,78.5583,78.3218,78.4795,131778.0
2023-08-21 09:40:00,79.64,79.65,79.19,79.21,93740.0,78.4696,78.4795,78.0262,78.0459,93740.0
2023-08-21 09:45:00,79.19,79.26,79.02,79.26,58603.0,78.0262,78.0952,77.8587,78.0952,58603.0
2023-08-21 09:50:00,79.27,79.33,79.01,79.06,76987.0,78.1051,78.1642,77.8489,77.8982,76987.0
2023-08-21 09:55:00,79.04,79.24,79.02,79.22,109728.0,77.8784,78.0755,77.8587,78.0558,109728.0
2023-08-21 10:00:00,79.23,79.24,78.99,79.13,60315.0,78.0657,78.0755,77.8292,77.9671,60315.0
2023-08-21 10:05:00,79.14,79.3,79.13,79.24,41820.0,77.977,78.1346,77.9671,78.0755,41820.0
2023-08-21 10:10:00,79.25,79.3,79.11,79.18,61331.0,78.0854,78.1346,77.9474,78.0164,61331.0
2023-08-21 10:15:00,79.17,79.18,78.99,79.03,47953.0,78.0065,78.0164,77.8292,77.8686,47953.0
2023-08-21 10:20:00,79.02,79.03,78.9,78.92,89337.0,77.8587,77.8686,77.7405,77.7602,89337.0
2023-08-21 10:25:00,78.92,78.92,78.6,78.6,56548.0,77.7602,77.7602,77.4449,77.4449,56548.0
2023-08-21 10:30:00,78.61,78.63,78.48,78.61,91463.0,77.4548,77.4745,77.3267,77.4548,91463.0
2023-08-21 10:35:00,78.6,78.77,78.59,78.75,91593.0,77.4449,77.6124,77.4351,77.5927,91593.0
2023-08-21 10:40:00,78.74,78.8,78.69,78.73,35602.0,77.5829,77.642,77.5336,77.573,35602.0
2023-08-21 10:45:00,78.72,78.82,78.7,78.81,14640.0,77.5631,77.6617,77.5434,77.6518,14640.0
2023-08-21 10:50:00,78.82,78.86,78.71,78.86,24530.0,77.6617,77.7011,77.5533,77.7011,24530.0
2023-08-21 10:55:00,78.87,78.89,78.78,78.81,23574.0,77.7109,77.7307,77.6223,77.6518,23574.0
2023-08-21 11:00:00,78.82,78.87,78.76,78.78,17762.0,77.6617,77.7109,77.6026,77.6223,17762.0
2023-08-21 11:05:00,78.78,78.79,78.62,78.64,37479.0,77.6223,77.6321,77.4646,77.4843,37479.0
2023-08-21 11:10:00,78.65,78.68,78.59,78.6,25472.0,77.4942,77.5237,77.4351,77.4449,25472.0
2023-08-21 11:15:00,78.59,78.6,78.51,78.59,24112.0,77.4351,77.4449,77.3562,77.4351,24112.0
2023-08-21 11:20:00,78.6,78.63,78.48,78.49,31078.0,77.4449,77.4745,77.3267,77.3365,31078.0
2023-08-21 11:25:00,78.5,78.54,78.47,78.48,16703.0,77.3464,77.3858,77.3168,77.3267,16703.0
2023-08-21 11:30:00,78.47,78.54,78.46,78.52,14959.0,77.3168,77.3858,77.307,77.3661,14959.0
2023-08-21 11:35:00,78.51,78.52,78.39,78.42,24358.0,77.3562,77.3661,77.238,77.2676,24358.0
2023-08-21 11:40:00,78.42,78.43,78.26,78.28,37025.0,77.2676,77.2774,77.1099,77.1296,37025.0
2023-08-21 11:45:00,78.28,78.29,78.19,78.26,56912.0,77.1296,77.1395,77.0409,77.1099,56912.0
2023-08-21 11:50:00,78.25,78.31,78.21,78.21,23617.0,77.1001,77.1592,77.0606,77.0606,23617.0
2023-08-21 11:55:00,78.21,78.28,78.19,78.27,21085.0,77.0606,77.1296,77.0409,77.1198,21085.0
2023-08-21 12:00:00,78.27,78.38,78.26,78.38,58752.0,77.1198,77.2281,77.1099,77.2281,58752.0
2023-08-21 12:05:00,78.38,78.38,78.26,78.27,22563.0,77.2281,77.2281,77.1099,77.1198,22563.0
2023-08-21 12:10:00,78.28,78.35,78.22,78.35,32731.0,77.1296,77.1986,77.0705,77.1986,32731.0
2023-08-21 12:15:00,78.35,78.46,78.32,78.44,32542.0,77.1986,77.307,77.169,77.2873,32542.0
2023-08-21 12:20:00,78.44,78.5,78.41,78.49,22542.0,77.2873,77.3464,77.2577,77.3365,22542.0
2023-08-21 12:25:00,78.49,78.55,78.49,78.5,30061.0,77.3365,77.3956,77.3365,77.3464,30061.0
2023-08-21 12:30:00,78.5,78.57,78.46,78.48,26401.0,77.3464,77.4154,77.307,77.3267,26401.0
2023-08-21 12:35:00,78.47,78.52,78.44,78.5,26078.0,77.3168,77.3661,77.2873,77.3464,26078.0
2023-08-21 12:40:00,78.49,78.56,78.49,78.5,31743.0,77.3365,77.4055,77.3365,77.3464,31743.0
2023-08-21 12:45:00,78.5,78.56,78.45,78.56,25858.0,77.3464,77.4055,77.2971,77.4055,25858.0
2023-08-21 12:50:00,78.56,78.59,78.5,78.5,20780.0,77.4055,77.4351,77.3464,77.3464,20780.0
2023-08-21 12:55:00,78.49,78.66,78.49,78.62,36465.0,77.3365,77.504,77.3365,77.4646,36465.0
2023-08-21 13:00:00,78.62,78.64,78.55,78.55,21692.0,77.4646,77.4843,77.3956,77.3956,21692.0
2023-08-21 13:05:00,78.55,78.63,78.54,78.59,28957.0,77.3956,77.4745,77.3858,77.4351,28957.0
2023-08-21 13:10:00,78.59,78.6,78.53,78.55,27751.0,77.4351,77.4449,77.3759,77.3956,27751.0
2023-08-21 13:15:00,78.54,78.66,78.54,78.66,28062.0,77.3858,77.504,77.3858,77.504,28062.0
2023-08-21 13:20:00,78.67,78.68,78.63,78.66,23515.0,77.5139,77.5237,77.4745,77.504,23515.0
2023-08-21 13:25:00,78.66,78.71,78.63,78.64,38279.0,77.504,77.5533,77.4745,77.4843,38279.0
2023-08-21 13:30:00,78.64,78.71,78.63,78.68,29905.0,77.4843,77.5533,77.4745,77.5237,29905.0
2023-08-21 13:35:00,78.68,78.75,78.68,78.7,28026.0,77.5237,77.5927,77.5237,77.5434,28026.0
2023-08-21 13:40:00,78.71,78.93,78.71,78.84,45051.0,77.5533,77.7701,77.5533,77.6814,45051.0
2023-08-21 13:45:00,78.85,78.87,78.79,78.81,56238.0,77.6912,77.7109,77.6321,77.6518,56238.0
2023-08-21 13:50:00,78.82,78.82,78.74,78.75,21870.0,77.6617,77.6617,77.5829,77.5927,21870.0
2023-08-21 13:55:00,78.75,78.77,78.63,78.69,30919.0,77.5927,77.6124,77.4745,77.5336,30919.0
2023-08-21 14:00:00,78.69,78.73,78.66,78.68,21693.0,77.5336,77.573,77.504,77.5237,21693.0
2023-08-21 14:05:00,78.68,78.73,78.67,78.7,27963.0,77.5237,77.573,77.5139,77.5434,27963.0
2023-08-21 14:10:00,78.7,78.79,78.7,78.79,21132.0,77.5434,77.6321,77.5434,77.6321,21132.0
2023-08-21 14:15:00,78.8,78.82,78.69,78.71,24805.0,77.642,77.6617,77.5336,77.5533,24805.0
2023-08-21 14:20:00,78.72,78.75,78.67,78.69,25711.0,77.5631,77.5927,77.5139,77.5336,25711.0
2023-08-21 14:25:00,78.69,78.71,78.64,78.67,34472.0,77.5336,77.5533,77.4843,77.5139,34472.0
2023-08-21 14:30:00,78.68,78.72,78.66,78.66,25164.0,77.5237,77.5631,77.504,77.504,25164.0
2023-08-21 14:35:00,78.67,78.78,78.67,78.74,146636.0,77.5139,77.6223,77.5139,77.5829,146636.0
2023-08-21 14:40:00,78.74,78.8,78.73,78.77,32808.0,77.5829,77.642,77.573,77.6124,32808.0
2023-08-21 14:45:00,78.76,78.83,78.74,78.83,24153.0,77.6026,77.6715,77.5829,77.6715,24153.0
2023-08-21 14:50:00,78.83,78.84,78.79,78.82,30540.0,77.6715,77.6814,77.6321,77.6617,30540.0
2023-08-21 14:55:00,78.82,78.84,78.79,78.83,33905.0,77.6617,77.6814,77.6321,77.6715,33905.0
2023-08-21 15:00:00,78.83,78.94,78.83,78.91,49849.0,77.6715,77.7799,77.6715,77.7504,49849.0
2023-08-21 15:05:00,78.91,78.96,78.86,78.92,60086.0,77.7504,77.7996,77.7011,77.7602,60086.0
2023-08-21 15:10:00,78.93,78.93,78.89,78.92,33717.0,77.7701,77.7701,77.7307,77.7602,33717.0
2023-08-21 15:15:00,78.93,78.98,78.93,78.96,35516.0,77.7701,77.8193,77.7701,77.7996,35516.0
2023-08-21 15:20:00,78.97,79.01,78.94,78.99,19448.0,77.8095,77.8489,77.7799,77.8292,19448.0
2023-08-21 15:25:00,79.0,79.03,78.96,78.97,34166.0,77.839,77.8686,77.7996,77.8095,34166.0
2023-08-21 15:30:00,78.97,79.07,78.96,79.07,31861.0,77.8095,77.908,77.7996,77.908,31861.0
2023-08-21 15:35:00,79.08,79.15,79.07,79.11,43784.0,77.9179,77.9868,77.908,77.9474,43784.0
2023-08-21 15:40:00,79.11,79.18,79.1,79.11,39982.0,77.9474,78.0164,77.9376,77.9474,39982.0
2023-08-21 15:45:00,79.11,79.12,79.06,79.09,41902.0,77.9474,77.9573,77.8982,77.9277,41902.0
2023-08-21 15:50:00,79.11,79.13,78.98,79.0,117311.0,77.9474,77.9671,77.8193,77.839,117311.0
2023-08-21 15:55:00,79.0,79.01,78.91,78.97,129163.0,77.839,77.8489,77.7504,77.8095,129163.0
2023-08-22 09:30:00,79.41,79.63,79.31,79.62,109041.0,78.243,78.4598,78.1445,78.4499,109041.0
2023-08-22 09:35:00,79.62,79.74,79.5,79.5,55207.0,78.4499,78.5682,78.3317,78.3317,55207.0
2023-08-22 09:40:00,79.51,79.68,79.41,79.66,46002.0,78.3415,78.509,78.243,78.4893,46002.0
2023-08-22 09:45:00,79.68,79.74,79.32,79.4,38565.0,78.509,78.5682,78.1543,78.2332,38565.0
2023-08-22 09:50:00,79.4,79.47,79.06,79.16,78412.0,78.2332,78.3021,77.8982,77.9967,78412.0
2023-08-22 09:55:00,79.12,79.2,79.09,79.18,36955.0,77.9573,78.0361,77.9277,78.0164,36955.0
2023-08-22 10:00:00,79.16,79.23,79.0,79.23,53936.0,77.9967,78.0657,77.839,78.0657,53936.0
2023-08-22 10:05:00,79.22,79.22,79.0,79.03,20320.0,78.0558,78.0558,77.839,77.8686,20320.0
2023-08-22 10:10:00,78.99,79.19,78.98,79.09,35760.0,77.8292,78.0262,77.8193,77.9277,35760.0
2023-08-22 10:15:00,79.1,79.23,79.1,79.21,14926.0,77.9376,78.0657,77.9376,78.0459,14926.0
2023-08-22 10:20:00,79.2,79.21,79.05,79.08,16804.0,78.0361,78.0459,77.8883,77.9179,16804.0
2023-08-22 10:25:00,79.09,79.16,79.07,79.16,9115.0,77.9277,77.9967,77.908,77.9967,9115.0
2023-08-22 10:30:00,79.14,79.16,78.94,78.98,71074.0,77.977,77.9967,77.7799,77.8193,71074.0
2023-08-22 10:35:00,78.98,79.1,78.98,79.09,12206.0,77.8193,77.9376,77.8193,77.9277,12206.0
2023-08-22 10:40:00,79.1,79.16,79.03,79.14,23386.0,77.9376,77.9967,77.8686,77.977,23386.0
2023-08-22 10:45:00,79.15,79.23,79.11,79.22,19766.0,77.9868,78.0657,77.9474,78.0558,19766.0
2023-08-22 10:50:00,79.23,79.29,79.16,79.29,25509.0,78.0657,78.1248,77.9967,78.1248,25509.0
2023-08-22 10:55:00,79.29,79.35,79.23,79.26,17291.0,78.1248,78.1839,78.0657,78.0952,17291.0
2023-08-22 11:00:00,79.27,79.27,79.21,79.22,15684.0,78.1051,78.1051,78.0459,78.0558,15684.0
2023-08-22 11:05:00,79.23,79.26,79.18,79.2,15803.0,78.0657,78.0952,78.0164,78.0361,15803.0
2023-08-22 11:10:00,79.18,79.4,79.17,79.34,20812.0,78.0164,78.2332,78.0065,78.174,20812.0
2023-08-22 11:15:00,79.32,79.36,79.29,79.3,63581.0,78.1543,78.1937,78.1248,78.1346,63581.0
2023-08-22 11:20:00,79.3,79.37,79.26,79.35,19748.0,78.1346,78.2036,78.0952,78.1839,19748.0
2023-08-22 11:25:00,79.36,79.43,79.33,79.34,16837.0,78.1937,78.2627,78.1642,78.174,16837.0
2023-08-22 11:30:00,79.35,79.41,79.33,79.37,14937.0,78.1839,78.243,78.1642,78.2036,14937.0
2023-08-22 11:35:00,79.37,79.39,79.28,79.28,21903.0,78.2036,78.2233,78.1149,78.1149,21903.0
2023-08-22 11:40:00,79.29,79.33,79.25,79.25,19464.0,78.1248,78.1642,78.0854,78.0854,19464.0
2023-08-22 11:45:00,79.26,79.3,79.23,79.29,9326.0,78.0952,78.1346,78.0657,78.1248,9326.0
2023-08-22 11:50:00,79.3,79.31,79.17,79.2,11917.0,78.1346,78.1445,78.0065,78.0361,11917.0
2023-08-22 11:55:00,79.19,79.33,79.19,79.28,11686.0,78.0262,78.1642,78.0262,78.1149,11686.0
2023-08-22 12:00:00,79.27,79.29,79.23,79.23,22492.0,78.1051,78.1248,78.0657,78.0657,22492.0
2023-08-22 12:05:00,79.25,79.27,79.18,79.19,15325.0,78.0854,78.1051,78.0164,78.0262,15325.0
2023-08-22 12:10:00,79.2,79.23,79.08,79.1,16262.0,78.0361,78.0657,77.9179,77.9376,16262.0
2023-08-22 12:15:00,79.1,79.17,79.03,79.17,29856.0,77.9376,78.0065,77.8686,78.0065,29856.0
2023-08-22 12:20:00,79.17,79.19,79.12,79.12,40289.0,78.0065,78.0262,77.9573,77.9573,40289.0
2023-08-22 12:25:00,79.12,79.2,79.1,79.2,22443.0,77.9573,78.0361,77.9376,78.0361,22443.0
2023-08-22 12:30:00,79.2,79.26,79.16,79.19,18188.0,78.0361,78.0952,77.9967,78.0262,18188.0
2023-08-22 12:35:00,79.18,79.32,79.18,79.3,24839.0,78.0164,78.1543,78.0164,78.1346,24839.0
2023-08-22 12:40:00,79.3,79.37,79.27,79.35,17569.0,78.1346,78.2036,78.1051,78.1839,17569.0
2023-08-22 12:45:00,79.34,79.38,79.25,79.26,17272.0,78.174,78.2135,78.0854,78.0952,17272.0
2023-08-22 12:50:00,79.27,79.36,79.27,79.32,13762.0,78.1051,78.1937,78.1051,78.1543,13762.0
2023-08-22 12:55:00,79.31,79.35,79.23,79.23,31399.0,78.1445,78.1839,78.0657,78.0657,31399.0
2023-08-22 13:00:00,79.22,79.24,79.08,79.11,32842.0,78.0558,78.0755,77.9179,77.9474,32842.0
2023-08-22 13:05:00,79.11,79.2,79.09,79.19,20534.0,77.9474,78.0361,77.9277,78.0262,20534.0
2023-08-22 13:10:00,79.2,79.22,79.07,79.09,188990.0,78.0361,78.0558,77.908,77.9277,188990.0
2023-08-22 13:15:00,79.08,79.08,78.94,79.05,170067.0,77.9179,77.9179,77.7799,77.8883,170067.0
2023-08-22 13:20:00,79.04,79.16,79.03,79.16,23912.0,77.8784,77.9967,77.8686,77.9967,23912.0
2023-08-22 13:25:00,79.14,79.19,79.11,79.19,26646.0,77.977,78.0262,77.9474,78.0262,26646.0
2023-08-22 13:30:00,79.19,79.2,79.12,79.2,21615.0,78.0262,78.0361,77.9573,78.0361,21615.0
2023-08-22 13:35:00,79.2,79.24,79.12,79.14,30831.0,78.0361,78.0755,77.9573,77.977,30831.0
2023-08-22 13:40:00,79.13,79.16,79.1,79.13,20201.0,77.9671,77.9967,77.9376,77.9671,20201.0
2023-08-22 13:45:00,79.12,79.15,79.05,79.11,25024.0,77.9573,77.9868,77.8883,77.9474,25024.0
2023-08-22 13:50:00,79.11,79.14,79.08,79.13,17608.0,77.9474,77.977,77.9179,77.9671,17608.0
2023-08-22 13:55:00,79.14,79.22,79.12,79.19,17707.0,77.977,78.0558,77.9573,78.0262,17707.0
2023-08-22 14:00:00,79.18,79.29,79.12,79.23,31438.0,78.0164,78.1248,77.9573,78.0657,31438.0
2023-08-22 14:05:00,79.23,79.28,79.21,79.24,18381.0,78.0657,78.1149,78.0459,78.0755,18381.0
2023-08-22 14:10:00,79.24,79.25,79.15,79.16,25796.0,78.0755,78.0854,77.9868,77.9967,25796.0
2023-08-22 14:15:00,79.16,79.2,79.15,79.19,28929.0,77.9967,78.0361,77.9868,78.0262,28929.0
2023-08-22 14:20:00,79.2,79.22,79.17,79.19,18015.0,78.0361,78.0558,78.0065,78.0262,18015.0
2023-08-22 14:25:00,79.18,79.33,79.18,79.31,21329.0,78.0164,78.1642,78.0164,78.1445,21329.0
2023-08-22 14:30:00,79.32,79.34,79.3,79.33,18859.0,78.1543,78.174,78.1346,78.1642,18859.0
2023-08-22 14:35:00,79.33,79.36,79.26,79.31,30360.0,78.1642,78.1937,78.0952,78.1445,30360.0
2023-08-22 14:40:00,79.32,79.32,79.22,79.27,43574.0,78.1543,78.1543,78.0558,78.1051,43574.0
2023-08-22 14:45:00,79.27,79.27,79.2,79.25,52295.0,78.1051,78.1051,78.0361,78.0854,52295.0
2023-08-22 14:50:00,79.25,79.27,79.22,79.23,20892.0,78.0854,78.1051,78.0558,78.0657,20892.0
2023-08-22 14:55:00,79.23,79.31,79.22,79.3,19418.0,78.0657,78.1445,78.0558,78.1346,19418.0
2023-08-22 15:00:00,79.31,79.4,79.3,79.39,22294.0,78.1445,78.2332,78.1346,78.2233,22294.0
2023-08-22 15:05:00,79.4,79.45,79.39,79.43,27593.0,78.2332,78.2824,78.2233,78.2627,27593.0
2023-08-22 15:10:00,79.44,79.52,79.43,79.51,35740.0,78.2726,78.3514,78.2627,78.3415,35740.0
2023-08-22 15:15:00,79.51,79.53,79.44,79.45,23927.0,78.3415,78.3612,78.2726,78.2824,23927.0
2023-08-22 15:20:00,79.45,79.5,79.41,79.44,52096.0,78.2824,78.3317,78.243,78.2726,52096.0
2023-08-22 15:25:00,79.45,79.49,79.38,79.4,30283.0,78.2824,78.3218,78.2135,78.2332,30283.0
2023-08-22 15:30:00,79.39,79.4,79.24,79.28,48653.0,78.2233,78.2332,78.0755,78.1149,48653.0
2023-08-22 15:35:00,79.28,79.28,79.18,79.19,20178.0,78.1149,78.1149,78.0164,78.0262,20178.0
2023-08-22 15:40:00,79.19,79.26,79.14,79.2,18285.0,78.0262,78.0952,77.977,78.0361,18285.0
2023-08-22 15:45:00,79.2,79.22,79.14,79.16,33699.0,78.0361,78.0558,77.977,77.9967,33699.0
2023-08-22 15:50:00,79.16,79.21,79.15,79.18,56288.0,77.9967,78.0459,77.9868,78.0164,56288.0
2023-08-22 15:55:00,79.18,79.28,79.17,79.21,136571.0,78.0164,78.1149,78.0065,78.0459,136571.0
2023-08-23 09:30:00,79.84,79.99,79.56,79.6,181497.0,78.6667,78.8145,78.3908,78.4302,181497.0
2023-08-23 09:35:00,79.6,79.8,79.55,79.66,187288.0,78.4302,78.6273,78.381,78.4893,187288.0
2023-08-23 09:40:00,79.69,79.78,79.53,79.69,61972.0,78.5189,78.6076,78.3612,78.5189,61972.0
2023-08-23 09:45:00,79.72,80.13,79.71,80.1,135113.0,78.5485,78.9524,78.5386,78.9229,135113.0
2023-08-23 09:50:00,80.11,80.24,79.96,80.01,140965.0,78.9327,79.0608,78.7849,78.8342,140965.0
2023-08-23 09:55:00,80.01,80.26,79.99,80.06,46530.0,78.8342,79.0805,78.8145,78.8835,46530.0
2023-08-23 10:00:00,80.08,80.39,80.05,80.39,96074.0,78.9032,79.2086,78.8736,79.2086,96074.0
2023-08-23 10:05:00,80.42,80.53,80.41,80.51,44749.0,79.2382,79.3466,79.2283,79.3268,44749.0
2023-08-23 10:10:00,80.5,80.64,80.47,80.61,34734.0,79.317,79.4549,79.2874,79.4254,34734.0
2023-08-23 10:15:00,80.59,80.59,80.39,80.45,58474.0,79.4057,79.4057,79.2086,79.2677,58474.0
2023-08-23 10:20:00,80.45,80.51,80.31,80.47,32527.0,79.2677,79.3268,79.1298,79.2874,32527.0
2023-08-23 10:25:00,80.47,80.57,80.38,80.43,44582.0,79.2874,79.386,79.1988,79.248,44582.0
2023-08-23 10:30:00,80.43,80.48,80.33,80.36,49474.0,79.248,79.2973,79.1495,79.179,49474.0
2023-08-23 10:35:00,80.36,80.45,80.32,80.43,118237.0,79.179,79.2677,79.1396,79.248,118237.0
2023-08-23 10:40:00,80.44,80.57,80.44,80.55,88474.0,79.2579,79.386,79.2579,79.3663,88474.0
2023-08-23 10:45:00,80.55,80.56,80.44,80.51,38268.0,79.3663,79.3761,79.2579,79.3268,38268.0
2023-08-23 10:50:00,80.51,80.64,80.49,80.56,51579.0,79.3268,79.4549,79.3071,79.3761,51579.0
2023-08-23 10:55:00,80.55,80.63,80.54,80.63,52783.0,79.3663,79.4451,79.3564,79.4451,52783.0
2023-08-23 11:00:00,80.64,80.65,80.51,80.56,41296.0,79.4549,79.4648,79.3268,79.3761,41296.0
2023-08-23 11:05:00,80.56,80.63,80.53,80.63,34185.0,79.3761,79.4451,79.3466,79.4451,34185.0
2023-08-23 11:10:00,80.61,80.72,80.6,80.72,24759.0,79.4254,79.5338,79.4155,79.5338,24759.0
2023-08-23 11:15:00,80.72,80.74,80.63,80.63,25681.0,79.5338,79.5535,79.4451,79.4451,25681.0
2023-08-23 11:20:00,80.65,80.72,80.63,80.67,10442.0,79.4648,79.5338,79.4451,79.4845,10442.0
2023-08-23 11:25:00,80.67,80.68,80.6,80.66,11823.0,79.4845,79.4943,79.4155,79.4746,11823.0
2023-08-23 11:30:00,80.67,80.77,80.66,80.71,20114.0,79.4845,79.583,79.4746,79.5239,20114.0
2023-08-23 11:35:00,80.73,80.74,80.6,80.64,32773.0,79.5436,79.5535,79.4155,79.4549,32773.0
2023-08-23 11:40:00,80.64,80.65,80.56,80.62,27466.0,79.4549,79.4648,79.3761,79.4352,27466.0
2023-08-23 11:45:00,80.62,80.7,80.62,80.67,13065.0,79.4352,79.5141,79.4352,79.4845,13065.0
2023-08-23 11:50:00,80.67,80.69,80.57,80.61,35692.0,79.4845,79.5042,79.386,79.4254,35692.0
2023-08-23 11:55:00,80.62,80.71,80.6,80.7,22916.0,79.4352,79.5239,79.4155,79.5141,22916.0
2023-08-23 12:00:00,80.69,80.69,80.6,80.63,27527.0,79.5042,79.5042,79.4155,79.4451,27527.0
2023-08-23 12:05:00,80.63,80.65,80.54,80.56,12350.0,79.4451,79.4648,79.3564,79.3761,12350.0
2023-08-23 12:10:00,80.56,80.69,80.56,80.68,15591.0,79.3761,79.5042,79.3761,79.4943,15591.0
2023-08-23 12:15:00,80.67,80.67,80.62,80.62,35036.0,79.4845,79.4845,79.4352,79.4352,35036.0
2023-08-23 12:20:00,80.62,80.67,80.57,80.65,19701.0,79.4352,79.4845,79.386,79.4648,19701.0
2023-08-23 12:25:00,80.64,80.64,80.6,80.61,11684.0,79.4549,79.4549,79.4155,79.4254,11684.0
2023-08-23 12:30:00,80.62,80.64,80.59,80.64,11824.0,79.4352,79.4549,79.4057,79.4549,11824.0
2023-08-23 12:35:00,80.63,80.72,80.63,80.72,6391.0,79.4451,79.5338,79.4451,79.5338,6391.0
2023-08-23 12:40:00,80.71,80.72,80.64,80.72,13469.0,79.5239,79.5338,79.4549,79.5338,13469.0
2023-08-23 12:45:00,80.72,80.8,80.72,80.8,38466.0,79.5338,79.6126,79.5338,79.6126,38466.0
2023-08-23 12:50:00,80.8,80.84,80.8,80.83,17931.0,79.6126,79.652,79.6126,79.6421,17931.0
2023-08-23 12:55:00,80.84,80.85,80.8,80.82,15856.0,79.652,79.6618,79.6126,79.6323,15856.0
2023-08-23 13:00:00,80.83,80.83,80.78,80.79,13909.0,79.6421,79.6421,79.5929,79.6027,13909.0
2023-08-23 13:05:00,80.79,80.85,80.78,80.82,15239.0,79.6027,79.6618,79.5929,79.6323,15239.0
2023-08-23 13:10:00,80.83,80.85,80.76,80.76,23307.0,79.6421,79.6618,79.5732,79.5732,23307.0
2023-08-23 13:15:00,80.77,80.85,80.77,80.83,36735.0,79.583,79.6618,79.583,79.6421,36735.0
2023-08-23 13:20:00,80.82,80.84,80.8,80.81,25523.0,79.6323,79.652,79.6126,79.6224,25523.0
2023-08-23 13:25:00,80.81,80.88,80.81,80.82,27134.0,79.6224,79.6914,79.6224,79.6323,27134.0
2023-08-23 13:30:00,80.83,80.85,80.81,80.81,26852.0,79.6421,79.6618,79.6224,79.6224,26852.0
2023-08-23 13:35:00,80.81,80.84,80.81,80.82,10065.0,79.6224,79.652,79.6224,79.6323,10065.0
2023-08-23 13:40:00,80.82,80.86,80.81,80.84,24210.0,79.6323,79.6717,79.6224,79.652,24210.0
2023-08-23 13:45:00,80.84,80.9,80.82,80.9,33826.0,79.652,79.7111,79.6323,79.7111,33826.0
2023-08-23 13:50:00,80.89,80.95,80.88,80.89,23122.0,79.7013,79.7604,79.6914,79.7013,23122.0
2023-08-23 13:55:00,80.89,80.93,80.86,80.92,24399.0,79.7013,79.7407,79.6717,79.7308,24399.0
2023-08-23 14:00:00,80.93,80.93,80.84,80.84,59336.0,79.7407,79.7407,79.652,79.652,59336.0
2023-08-23 14:05:00,80.84,80.88,80.77,80.78,21064.0,79.652,79.6914,79.583,79.5929,21064.0
2023-08-23 14:10:00,80.79,80.81,80.75,80.77,26350.0,79.6027,79.6224,79.5633,79.583,26350.0
2023-08-23 14:15:00,80.77,80.8,80.75,80.76,21258.0,79.583,79.6126,79.5633,79.5732,21258.0
2023-08-23 14:20:00,80.75,80.78,80.68,80.78,20736.0,79.5633,79.5929,79.4943,79.5929,20736.0
2023-08-23 14:25:00,80.78,80.85,80.77,80.81,41878.0,79.5929,79.6618,79.583,79.6224,41878.0
2023-08-23 14:30:00,80.81,80.85,80.78,80.84,25709.0,79.6224,79.6618,79.5929,79.652,25709.0
2023-08-23 14:35:00,80.84,80.84,80.76,80.76,48185.0,79.652,79.652,79.5732,79.5732,48185.0
2023-08-23 14:40:00,80.76,80.78,80.75,80.77,120921.0,79.5732,79.5929,79.5633,79.583,120921.0
2023-08-23 14:45:00,80.77,80.79,80.73,80.77,55878.0,79.583,79.6027,79.5436,79.583,55878.0
2023-08-23 14:50:00,80.76,80.78,80.74,80.74,17311.0,79.5732,79.5929,79.5535,79.5535,17311.0
2023-08-23 14:55:00,80.74,80.76,80.7,80.73,33382.0,79.5535,79.5732,79.5141,79.5436,33382.0
2023-08-23 15:00:00,80.73,80.74,80.65,80.73,36229.0,79.5436,79.5535,79.4648,79.5436,36229.0
2023-08-23 15:05:00,80.72,80.78,80.7,80.74,25373.0,79.5338,79.5929,79.5141,79.5535,25373.0
2023-08-23 15:10:00,80.74,80.75,80.7,80.71,16001.0,79.5535,79.5633,79.5141,79.5239,16001.0
2023-08-23 15:15:00,80.71,80.76,80.69,80.69,14472.0,79.5239,79.5732,79.5042,79.5042,14472.0
2023-08-23 15:20:00,80.69,80.75,80.69,80.75,15183.0,79.5042,79.5633,79.5042,79.5633,15183.0
2023-08-23 15:25:00,80.74,80.86,80.74,80.86,110416.0,79.5535,79.6717,79.5535,79.6717,110416.0
2023-08-23 15:30:00,80.86,80.87,80.8,80.81,145376.0,79.6717,79.6816,79.6126,79.6224,145376.0
2023-08-23 15:35:00,80.81,80.85,80.76,80.82,52534.0,79.6224,79.6618,79.5732,79.6323,52534.0
2023-08-23 15:40:00,80.83,80.89,80.78,80.87,122088.0,79.6421,79.7013,79.5929,79.6816,122088.0
2023-08-23 15:45:00,80.87,80.91,80.83,80.87,45485.0,79.6816,79.721,79.6421,79.6816,45485.0
2023-08-23 15:50:00,80.87,80.87,80.75,80.79,80928.0,79.6816,79.6816,79.5633,79.6027,80928.0
2023-08-23 15:55:00,80.79,80.86,80.73,80.86,116495.0,79.6027,79.6717,79.5436,79.6717,116495.0
2023-08-24 09:30:00,80.73,80.83,80.53,80.78,109019.0,79.5436,79.6421,79.3466,79.5929,109019.0
2023-08-24 09:35:00,80.79,80.82,80.61,80.67,51792.0,79.6027,79.6323,79.4254,79.4845,51792.0
2023-08-24 09:40:00,80.67,80.67,80.44,80.59,97753.0,79.4845,79.4845,79.2579,79.4057,97753.0
2023-08-24 09:45:00,80.59,80.8,80.53,80.78,83226.0,79.4057,79.6126,79.3466,79.5929,83226.0
2023-08-24 09:50:00,80.79,80.87,80.64,80.84,20380.0,79.6027,79.6816,79.4549,79.652,20380.0
2023-08-24 09:55:00,80.85,81.14,80.85,81.14,37508.0,79.6618,79.9476,79.6618,79.9476,37508.0
2023-08-24 10:00:00,81.15,81.28,81.07,81.14,24350.0,79.9574,80.0855,79.8786,79.9476,24350.0
2023-08-24 10:05:00,81.14,81.18,80.94,80.97,21331.0,79.9476,79.987,79.7505,79.7801,21331.0
2023-08-24 10:10:00,80.94,80.95,80.84,80.89,14415.0,79.7505,79.7604,79.652,79.7013,14415.0
2023-08-24 10:15:00,80.86,80.89,80.8,80.85,11791.0,79.6717,79.7013,79.6126,79.6618,11791.0
2023-08-24 10:20:00,80.83,80.96,80.79,80.8,13908.0,79.6421,79.7702,79.6027,79.6126,13908.0
2023-08-24 10:25:00,80.81,80.95,80.8,80.89,16448.0,79.6224,79.7604,79.6126,79.7013,16448.0
2023-08-24 10:30:00,80.88,80.89,80.69,80.72,24754.0,79.6914,79.7013,79.5042,79.5338,24754.0
2023-08-24 10:35:00,80.7,80.81,80.68,80.81,19296.0,79.5141,79.6224,79.4943,79.6224,19296.0
2023-08-24 10:40:00,80.82,80.89,80.67,80.7,28645.0,79.6323,79.7013,79.4845,79.5141,28645.0
2023-08-24 10:45:00,80.69,80.72,80.65,80.72,15468.0,79.5042,79.5338,79.4648,79.5338,15468.0
2023-08-24 10:50:00,80.72,80.78,80.71,80.77,12775.0,79.5338,79.5929,79.5239,79.583,12775.0
2023-08-24 10:55:00,80.78,80.86,80.66,80.67,18051.0,79.5929,79.6717,79.4746,79.4845,18051.0
2023-08-24 11:00:00,80.66,80.66,80.41,80.47,68652.0,79.4746,79.4746,79.2283,79.2874,68652.0
2023-08-24 11:05:00,80.47,80.5,80.33,80.39,34941.0,79.2874,79.317,79.1495,79.2086,34941.0
2023-08-24 11:10:00,80.39,80.43,80.34,80.38,26098.0,79.2086,79.248,79.1593,79.1988,26098.0
2023-08-24 11:15:00,80.37,80.41,80.29,80.31,20219.0,79.1889,79.2283,79.1101,79.1298,20219.0
2023-08-24 11:20:00,80.31,80.37,80.29,80.29,18185.0,79.1298,79.1889,79.1101,79.1101,18185.0
2023-08-24 11:25:00,80.26,80.3,80.21,80.28,32132.0,79.0805,79.1199,79.0313,79.1002,32132.0
2023-08-24 11:30:00,80.27,80.27,80.16,80.19,44863.0,79.0904,79.0904,78.982,79.0115,44863.0
2023-08-24 11:35:00,80.19,80.22,80.12,80.13,26785.0,79.0115,79.0411,78.9426,78.9524,26785.0
2023-08-24 11:40:00,80.13,80.18,80.11,80.11,13653.0,78.9524,79.0017,78.9327,78.9327,13653.0
2023-08-24 11:45:00,80.11,80.13,80.07,80.13,22896.0,78.9327,78.9524,78.8933,78.9524,22896.0
2023-08-24 11:50:00,80.13,80.16,80.1,80.14,18520.0,78.9524,78.982,78.9229,78.9623,18520.0
2023-08-24 11:55:00,80.15,80.17,80.09,80.1,9626.0,78.9721,78.9918,78.913,78.9229,9626.0
2023-08-24 12:00:00,80.08,80.17,80.08,80.13,9344.0,78.9032,78.9918,78.9032,78.9524,9344.0
2023-08-24 12:05:00,80.14,80.32,80.14,80.29,9232.0,78.9623,79.1396,78.9623,79.1101,9232.0
2023-08-24 12:10:00,80.28,80.34,80.24,80.32,12126.0,79.1002,79.1593,79.0608,79.1396,12126.0
2023-08-24 12:15:00,80.34,80.4,80.3,80.31,9027.0,79.1593,79.2185,79.1199,79.1298,9027.0
2023-08-24 12:20:00,80.31,80.35,80.31,80.32,7128.0,79.1298,79.1692,79.1298,79.1396,7128.0
2023-08-24 12:25:00,80.32,80.35,80.26,80.29,27053.0,79.1396,79.1692,79.0805,79.1101,27053.0
2023-08-24 12:30:00,80.29,80.36,80.28,80.35,10564.0,79.1101,79.179,79.1002,79.1692,10564.0
2023-08-24 12:35:00,80.36,80.41,80.36,80.4,7050.0,79.179,79.2283,79.179,79.2185,7050.0
2023-08-24 12:40:00,80.41,80.56,80.41,80.52,11114.0,79.2283,79.3761,79.2283,79.3367,11114.0
2023-08-24 12:45:00,80.52,80.54,80.45,80.52,11289.0,79.3367,79.3564,79.2677,79.3367,11289.0
2023-08-24 12:50:00,80.53,80.56,80.44,80.45,8843.0,79.3466,79.3761,79.2579,79.2677,8843.0
2023-08-24 12:55:00,80.45,80.45,80.37,80.37,22224.0,79.2677,79.2677,79.1889,79.1889,22224.0
2023-08-24 13:00:00,80.39,80.42,80.28,80.29,19840.0,79.2086,79.2382,79.1002,79.1101,19840.0
2023-08-24 13:05:00,80.29,80.32,80.28,80.31,10600.0,79.1101,79.1396,79.1002,79.1298,10600.0
2023-08-24 13:10:00,80.32,80.37,80.29,80.32,8091.0,79.1396,79.1889,79.1101,79.1396,8091.0
2023-08-24 13:15:00,80.32,80.33,80.26,80.29,6306.0,79.1396,79.1495,79.0805,79.1101,6306.0
2023-08-24 13:20:00,80.29,80.29,80.23,80.26,19215.0,79.1101,79.1101,79.051,79.0805,19215.0
2023-08-24 13:25:00,80.24,80.25,80.15,80.23,14715.0,79.0608,79.0707,78.9721,79.051,14715.0
2023-08-24 13:30:00,80.22,80.3,80.21,80.26,16646.0,79.0411,79.1199,79.0313,79.0805,16646.0
2023-08-24 13:35:00,80.25,80.31,80.24,80.31,8304.0,79.0707,79.1298,79.0608,79.1298,8304.0
2023-08-24 13:40:00,80.31,80.32,80.23,80.24,10748.0,79.1298,79.1396,79.051,79.0608,10748.0
2023-08-24 13:45:00,80.24,80.32,80.24,80.27,11470.0,79.0608,79.1396,79.0608,79.0904,11470.0
2023-08-24 13:50:00,80.26,80.26,80.22,80.24,19251.0,79.0805,79.0805,79.0411,79.0608,19251.0
2023-08-24 13:55:00,80.23,80.25,80.2,80.25,6030.0,79.051,79.0707,79.0214,79.0707,6030.0
2023-08-24 14:00:00,80.25,80.33,80.24,80.24,11873.0,79.0707,79.1495,79.0608,79.0608,11873.0
2023-08-24 14:05:00,80.24,80.26,80.2,80.2,7802.0,79.0608,79.0805,79.0214,79.0214,7802.0
2023-08-24 14:10:00,80.21,80.26,80.19,80.25,10715.0,79.0313,79.0805,79.0115,79.0707,10715.0
2023-08-24 14:15:00,80.23,80.23,80.08,80.09,8987.0,79.051,79.051,78.9032,78.913,8987.0
2023-08-24 14:20:00,80.09,80.2,80.09,80.19,6254.0,78.913,79.0214,78.913,79.0115,6254.0
2023-08-24 14:25:00,80.19,80.19,80.08,80.12,31589.0,79.0115,79.0115,78.9032,78.9426,31589.0
2023-08-24 14:30:00,80.13,80.19,80.12,80.15,13163.0,78.9524,79.0115,78.9426,78.9721,13163.0
2023-08-24 14:35:00,80.15,80.15,80.01,80.01,14305.0,78.9721,78.9721,78.8342,78.8342,14305.0
2023-08-24 14:40:00,80.0,80.0,79.93,79.93,20338.0,78.8243,78.8243,78.7554,78.7554,20338.0
2023-08-24 14:45:00,79.94,80.02,79.94,79.98,9356.0,78.7652,78.844,78.7652,78.8046,9356.0
2023-08-24 14:50:00,80.0,80.04,79.98,80.02,6638.0,78.8243,78.8638,78.8046,78.844,6638.0
2023-08-24 14:55:00,80.0,80.11,79.99,80.09,23760.0,78.8243,78.9327,78.8145,78.913,23760.0
2023-08-24 15:00:00,80.09,80.13,80.05,80.1,13612.0,78.913,78.9524,78.8736,78.9229,13612.0
2023-08-24 15:05:00,80.1,80.14,80.06,80.06,14062.0,78.9229,78.9623,78.8835,78.8835,14062.0
2023-08-24 15:10:00,80.06,80.12,80.04,80.1,10786.0,78.8835,78.9426,78.8638,78.9229,10786.0
2023-08-24 15:15:00,80.14,80.17,80.12,80.12,12417.0,78.9623,78.9918,78.9426,78.9426,12417.0
2023-08-24 15:20:00,80.13,80.19,80.11,80.12,13625.0,78.9524,79.0115,78.9327,78.9426,13625.0
2023-08-24 15:25:00,80.12,80.12,80.03,80.06,12328.0,78.9426,78.9426,78.8539,78.8835,12328.0
2023-08-24 15:30:00,80.07,80.13,80.01,80.04,13621.0,78.8933,78.9524,78.8342,78.8638,13621.0
2023-08-24 15:35:00,80.03,80.03,79.84,79.84,44242.0,78.8539,78.8539,78.6667,78.6667,44242.0
2023-08-24 15:40:00,79.84,79.9,79.77,79.8,93995.0,78.6667,78.7258,78.5977,78.6273,93995.0
2023-08-24 15:45:00,79.79,79.8,79.66,79.74,50874.0,78.6174,78.6273,78.4893,78.5682,50874.0
2023-08-24 15:50:00,79.73,79.81,79.7,79.72,79472.0,78.5583,78.6371,78.5287,78.5485,79472.0
2023-08-24 15:55:00,79.72,79.76,79.6,79.6,125232.0,78.5485,78.5879,78.4302,78.4302,125232.0
2023-08-25 09:30:00,79.94,80.17,79.9,80.05,94433.0,78.7652,78.9918,78.7258,78.8736,94433.0
2023-08-25 09:35:00,80.05,80.16,79.98,79.99,55203.0,78.8736,78.982,78.8046,78.8145,55203.0
2023-08-25 09:40:00,80.0,80.05,79.8,79.8,49358.0,78.8243,78.8736,78.6273,78.6273,49358.0
2023-08-25 09:45:00,79.83,79.94,79.81,79.89,32757.0,78.6568,78.7652,78.6371,78.716,32757.0
2023-08-25 09:50:00,79.88,79.88,79.69,79.71,52840.0,78.7061,78.7061,78.5189,78.5386,52840.0
2023-08-25 09:55:00,79.68,79.86,79.66,79.83,37967.0,78.509,78.6864,78.4893,78.6568,37967.0
2023-08-25 10:00:00,79.85,80.03,79.73,79.87,62460.0,78.6765,78.8539,78.5583,78.6962,62460.0
2023-08-25 10:05:00,79.86,79.86,79.48,79.51,31198.0,78.6864,78.6864,78.312,78.3415,31198.0
2023-08-25 10:10:00,79.52,79.85,79.52,79.85,32025.0,78.3514,78.6765,78.3514,78.6765,32025.0
2023-08-25 10:15:00,79.83,80.16,79.75,79.75,62107.0,78.6568,78.982,78.578,78.578,62107.0
2023-08-25 10:20:00,79.75,79.79,79.59,79.61,68977.0,78.578,78.6174,78.4204,78.4401,68977.0
2023-08-25 10:25:00,79.61,79.69,79.43,79.48,80671.0,78.4401,78.5189,78.2627,78.312,80671.0
2023-08-25 10:30:00,79.48,79.53,79.33,79.33,75347.0,78.312,78.3612,78.1642,78.1642,75347.0
2023-08-25 10:35:00,79.34,79.43,78.99,79.0,91361.0,78.174,78.2627,77.8292,77.839,91361.0
2023-08-25 10:40:00,79.01,79.06,78.67,78.67,165947.0,77.8489,77.8982,77.5139,77.5139,165947.0
2023-08-25 10:45:00,78.67,78.67,78.51,78.61,129001.0,77.5139,77.5139,77.3562,77.4548,129001.0
2023-08-25 10:50:00,78.61,78.7,78.22,78.22,140135.0,77.4548,77.5434,77.0705,77.0705,140135.0
2023-08-25 10:55:00,78.22,78.26,77.78,78.17,218206.0,77.0705,77.1099,76.637,77.0212,218206.0
2023-08-25 11:00:00,78.18,78.25,78.01,78.09,123844.0,77.0311,77.1001,76.8636,76.9424,123844.0
2023-08-25 11:05:00,78.11,78.47,78.06,78.41,176670.0,76.9621,77.3168,76.9128,77.2577,176670.0
2023-08-25 11:10:00,78.44,78.5,78.26,78.34,112652.0,77.2873,77.3464,77.1099,77.1887,112652.0
2023-08-25 11:15:00,78.34,78.37,78.17,78.27,56187.0,77.1887,77.2183,77.0212,77.1198,56187.0
2023-08-25 11:20:00,78.28,78.29,78.13,78.24,75356.0,77.1296,77.1395,76.9818,77.0902,75356.0
2023-08-25 11:25:00,78.25,78.59,78.25,78.56,97861.0,77.1001,77.4351,77.1001,77.4055,97861.0
2023-08-25 11:30:00,78.56,78.57,78.41,78.5,75501.0,77.4055,77.4154,77.2577,77.3464,75501.0
2023-08-25 11:35:00,78.51,78.75,78.5,78.68,72343.0,77.3562,77.5927,77.3464,77.5237,72343.0
2023-08-25 11:40:00,78.69,78.7,78.52,78.6,80585.0,77.5336,77.5434,77.3661,77.4449,80585.0
2023-08-25 11:45:00,78.59,78.61,78.48,78.61,26465.0,77.4351,77.4548,77.3267,77.4548,26465.0
2023-08-25 11:50:00,78.63,78.69,78.52,78.59,67370.0,77.4745,77.5336,77.3661,77.4351,67370.0
2023-08-25 11:55:00,78.58,78.58,78.36,78.46,52508.0,77.4252,77.4252,77.2084,77.307,52508.0
2023-08-25 12:00:00,78.44,78.53,78.43,78.5,56929.0,77.2873,77.3759,77.2774,77.3464,56929.0
2023-08-25 12:05:00,78.5,78.65,78.5,78.63,22659.0,77.3464,77.4942,77.3464,77.4745,22659.0
2023-08-25 12:10:00,78.61,78.7,78.58,78.66,33998.0,77.4548,77.5434,77.4252,77.504,33998.0
2023-08-25 12:15:00,78.67,78.71,78.57,78.68,29225.0,77.5139,77.5533,77.4154,77.5237,29225.0
2023-08-25 12:20:00,78.69,78.89,78.66,78.88,29116.0,77.5336,77.7307,77.504,77.7208,29116.0
2023-08-25 12:25:00,78.88,78.95,78.83,78.91,16045.0,77.7208,77.7898,77.6715,77.7504,16045.0
2023-08-25 12:30:00,78.92,79.01,78.89,78.96,24117.0,77.7602,77.8489,77.7307,77.7996,24117.0
2023-08-25 12:35:00,78.97,79.11,78.97,79.08,21712.0,77.8095,77.9474,77.8095,77.9179,21712.0
2023-08-25 12:40:00,79.08,79.1,78.95,79.0,21439.0,77.9179,77.9376,77.7898,77.839,21439.0
2023-08-25 12:45:00,78.98,78.99,78.92,78.98,17867.0,77.8193,77.8292,77.7602,77.8193,17867.0
2023-08-25 12:50:00,78.99,79.01,78.79,78.79,23010.0,77.8292,77.8489,77.6321,77.6321,23010.0
2023-08-25 12:55:00,78.79,78.92,78.77,78.92,17548.0,77.6321,77.7602,77.6124,77.7602,17548.0
2023-08-25 13:00:00,78.92,79.01,78.89,78.95,16375.0,77.7602,77.8489,77.7307,77.7898,16375.0
2023-08-25 13:05:00,78.93,78.98,78.91,78.92,11899.0,77.7701,77.8193,77.7504,77.7602,11899.0
2023-08-25 13:10:00,78.91,78.98,78.8,78.97,71299.0,77.7504,77.8193,77.642,77.8095,71299.0
2023-08-25 13:15:00,78.98,79.03,78.84,78.88,19845.0,77.8193,77.8686,77.6814,77.7208,19845.0
2023-08-25 13:20:00,78.88,78.89,78.75,78.75,63668.0,77.7208,77.7307,77.5927,77.5927,63668.0
2023-08-25 13:25:00,78.76,78.81,78.69,78.81,68978.0,77.6026,77.6518,77.5336,77.6518,68978.0
2023-08-25 13:30:00,78.81,78.81,78.69,78.75,56575.0,77.6518,77.6518,77.5336,77.5927,56575.0
2023-08-25 13:35:00,78.75,78.86,78.75,78.79,56996.0,77.5927,77.7011,77.5927,77.6321,56996.0
2023-08-25 13:40:00,78.78,78.95,78.75,78.91,20800.0,77.6223,77.7898,77.5927,77.7504,20800.0
2023-08-25 13:45:00,78.91,78.91,78.79,78.88,19277.0,77.7504,77.7504,77.6321,77.7208,19277.0
2023-08-25 13:50:00,78.9,79.06,78.89,79.06,20878.0,77.7405,77.8982,77.7307,77.8982,20878.0
2023-08-25 13:55:00,79.07,79.1,79.04,79.08,9471.0,77.908,77.9376,77.8784,77.9179,9471.0
2023-08-25 14:00:00,79.08,79.13,79.04,79.07,29147.0,77.9179,77.9671,77.8784,77.908,29147.0
2023-08-25 14:05:00,79.07,79.15,79.07,79.15,29023.0,77.908,77.9868,77.908,77.9868,29023.0
2023-08-25 14:10:00,79.15,79.3,79.12,79.28,16535.0,77.9868,78.1346,77.9573,78.1149,16535.0
2023-08-25 14:15:00,79.29,79.39,79.2,79.38,26960.0,78.1248,78.2233,78.0361,78.2135,26960.0
2023-08-25 14:20:00,79.39,79.48,79.39,79.41,53978.0,78.2233,78.312,78.2233,78.243,53978.0
2023-08-25 14:25:00,79.4,79.5,79.38,79.49,35178.0,78.2332,78.3317,78.2135,78.3218,35178.0
2023-08-25 14:30:00,79.5,79.55,79.45,79.52,50285.0,78.3317,78.381,78.2824,78.3514,50285.0
2023-08-25 14:35:00,79.54,79.55,79.42,79.43,17601.0,78.3711,78.381,78.2529,78.2627,17601.0
2023-08-25 14:40:00,79.45,79.49,79.39,79.43,48345.0,78.2824,78.3218,78.2233,78.2627,48345.0
2023-08-25 14:45:00,79.43,79.49,79.37,79.49,44118.0,78.2627,78.3218,78.2036,78.3218,44118.0
2023-08-25 14:50:00,79.49,79.51,79.46,79.49,12139.0,78.3218,78.3415,78.2923,78.3218,12139.0
2023-08-25 14:55:00,79.49,79.58,79.47,79.55,30802.0,78.3218,78.4105,78.3021,78.381,30802.0
2023-08-25 15:00:00,79.56,79.69,79.48,79.51,52768.0,78.3908,78.5189,78.312,78.3415,52768.0
2023-08-25 15:05:00,79.51,79.54,79.43,79.47,40531.0,78.3415,78.3711,78.2627,78.3021,40531.0
2023-08-25 15:10:00,79.47,79.51,79.44,79.47,18016.0,78.3021,78.3415,78.2726,78.3021,18016.0
2023-08-25 15:15:00,79.48,79.56,79.47,79.55,26872.0,78.312,78.3908,78.3021,78.381,26872.0
2023-08-25 15:20:00,79.54,79.72,79.54,79.65,48326.0,78.3711,78.5485,78.3711,78.4795,48326.0
2023-08-25 15:25:00,79.65,79.69,79.6,79.61,34083.0,78.4795,78.5189,78.4302,78.4401,34083.0
2023-08-25 15:30:00,79.61,79.63,79.56,79.56,36163.0,78.4401,78.4598,78.3908,78.3908,36163.0
2023-08-25 15:35:00,79.55,79.56,79.45,79.5,50257.0,78.381,78.3908,78.2824,78.3317,50257.0
2023-08-25 15:40:00,79.5,79.54,79.44,79.53,28144.0,78.3317,78.3711,78.2726,78.3612,28144.0
2023-08-25 15:45:00,79.52,79.54,79.31,79.31,43310.0,78.3514,78.3711,78.1445,78.1445,43310.0
2023-08-25 15:50:00,79.28,79.34,79.23,79.29,101089.0,78.1149,78.174,78.0657,78.1248,101089.0
2023-08-25 15:55:00,79.29,79.39,79.28,79.34,128529.0,78.1248,78.2233,78.1149,78.174,128529.0
2023-08-28 09:30:00,79.88,79.91,79.67,79.73,56382.0,78.7061,78.7357,78.4992,78.5583,56382.0
2023-08-28 09:35:00,79.73,79.98,79.68,79.95,46633.0,78.5583,78.8046,78.509,78.7751,46633.0
2023-08-28 09:40:00,79.96,80.19,79.96,80.19,41846.0,78.7849,79.0115,78.7849,79.0115,41846.0
2023-08-28 09:45:00,80.2,80.35,80.18,80.21,46806.0,79.0214,79.1692,79.0017,79.0313,46806.0
2023-08-28 09:50:00,80.2,80.24,79.95,80.22,40517.0,79.0214,79.0608,78.7751,79.0411,40517.0
2023-08-28 09:55:00,80.2,80.36,80.2,80.31,19496.0,79.0214,79.179,79.0214,79.1298,19496.0
2023-08-28 10:00:00,80.33,80.45,80.26,80.33,34902.0,79.1495,79.2677,79.0805,79.1495,34902.0
2023-08-28 10:05:00,80.35,80.4,80.31,80.37,10980.0,79.1692,79.2185,79.1298,79.1889,10980.0
2023-08-28 10:10:00,80.35,80.42,80.24,80.28,15353.0,79.1692,79.2382,79.0608,79.1002,15353.0
2023-08-28 10:15:00,80.29,80.33,80.24,80.32,20339.0,79.1101,79.1495,79.0608,79.1396,20339.0
2023-08-28 10:20:00,80.31,80.41,80.3,80.41,17692.0,79.1298,79.2283,79.1199,79.2283,17692.0
2023-08-28 10:25:00,80.41,80.42,80.26,80.38,22599.0,79.2283,79.2382,79.0805,79.1988,22599.0
2023-08-28 10:30:00,80.39,80.4,80.18,80.22,16947.0,79.2086,79.2185,79.0017,79.0411,16947.0
2023-08-28 10:35:00,80.22,80.24,80.1,80.1,17192.0,79.0411,79.0608,78.9229,78.9229,17192.0
2023-08-28 10:40:00,80.11,80.17,80.03,80.08,22485.0,78.9327,78.9918,78.8539,78.9032,22485.0
2023-08-28 10:45:00,80.07,80.26,80.04,80.2,20207.0,78.8933,79.0805,78.8638,79.0214,20207.0
2023-08-28 10:50:00,80.2,80.24,80.01,80.05,32598.0,79.0214,79.0608,78.8342,78.8736,32598.0
2023-08-28 10:55:00,80.06,80.3,80.04,80.3,56506.0,78.8835,79.1199,78.8638,79.1199,56506.0
2023-08-28 11:00:00,80.3,80.31,80.17,80.17,16431.0,79.1199,79.1298,78.9918,78.9918,16431.0
2023-08-28 11:05:00,80.17,80.17,79.98,80.13,31823.0,78.9918,78.9918,78.8046,78.9524,31823.0
2023-08-28 11:10:00,80.12,80.17,80.08,80.11,13275.0,78.9426,78.9918,78.9032,78.9327,13275.0
2023-08-28 11:15:00,80.12,80.16,80.06,80.08,15294.0,78.9426,78.982,78.8835,78.9032,15294.0
2023-08-28 11:20:00,80.09,80.14,80.05,80.05,10311.0,78.913,78.9623,78.8736,78.8736,10311.0
2023-08-28 11:25:00,80.05,80.15,80.02,80.09,18368.0,78.8736,78.9721,78.844,78.913,18368.0
2023-08-28 11:30:00,80.1,80.16,80.08,80.12,17401.0,78.9229,78.982,78.9032,78.9426,17401.0
2023-08-28 11:35:00,80.1,80.27,80.1,80.25,16670.0,78.9229,79.0904,78.9229,79.0707,16670.0
2023-08-28 11:40:00,80.24,80.26,80.06,80.11,19428.0,79.0608,79.0805,78.8835,78.9327,19428.0
2023-08-28 11:45:00,80.1,80.15,80.05,80.14,10129.0,78.9229,78.9721,78.8736,78.9623,10129.0
2023-08-28 11:50:00,80.13,80.15,80.06,80.11,7812.0,78.9524,78.9721,78.8835,78.9327,7812.0
2023-08-28 11:55:00,80.11,80.15,80.1,80.15,5121.0,78.9327,78.9721,78.9229,78.9721,5121.0
2023-08-28 12:00:00,80.16,80.16,80.06,80.09,5300.0,78.982,78.982,78.8835,78.913,5300.0
2023-08-28 12:05:00,80.1,80.12,80.03,80.08,9234.0,78.9229,78.9426,78.8539,78.9032,9234.0
2023-08-28 12:10:00,80.09,80.11,80.03,80.1,42283.0,78.913,78.9327,78.8539,78.9229,42283.0
2023-08-28 12:15:00,80.09,80.11,80.04,80.04,5310.0,78.913,78.9327,78.8638,78.8638,5310.0
2023-08-28 12:20:00,80.04,80.04,79.96,80.02,14197.0,78.8638,78.8638,78.7849,78.844,14197.0
2023-08-28 12:25:00,80.02,80.06,80.01,80.02,11846.0,78.844,78.8835,78.8342,78.844,11846.0
2023-08-28 12:30:00,80.02,80.05,80.0,80.02,6969.0,78.844,78.8736,78.8243,78.844,6969.0
2023-08-28 12:35:00,80.02,80.09,80.02,80.09,10476.0,78.844,78.913,78.844,78.913,10476.0
2023-08-28 12:40:00,80.1,80.15,80.07,80.1,9654.0,78.9229,78.9721,78.8933,78.9229,9654.0
2023-08-28 12:45:00,80.1,80.12,80.07,80.07,5656.0,78.9229,78.9426,78.8933,78.8933,5656.0
2023-08-28 12:50:00,80.07,80.12,80.05,80.1,8947.0,78.8933,78.9426,78.8736,78.9229,8947.0
2023-08-28 12:55:00,80.1,80.22,80.09,80.22,8890.0,78.9229,79.0411,78.913,79.0411,8890.0
2023-08-28 13:00:00,80.22,80.3,80.2,80.27,34717.0,79.0411,79.1199,79.0214,79.0904,34717.0
2023-08-28 13:05:00,80.29,80.34,80.2,80.2,21651.0,79.1101,79.1593,79.0214,79.0214,21651.0
2023-08-28 13:10:00,80.2,80.24,80.19,80.2,9938.0,79.0214,79.0608,79.0115,79.0214,9938.0
2023-08-28 13:15:00,80.2,80.21,80.12,80.13,11756.0,79.0214,79.0313,78.9426,78.9524,11756.0
2023-08-28 13:20:00,80.14,80.18,80.11,80.11,4900.0,78.9623,79.0017,78.9327,78.9327,4900.0
2023-08-28 13:25:00,80.1,80.14,80.08,80.14,5000.0,78.9229,78.9623,78.9032,78.9623,5000.0
2023-08-28 13:30:00,80.15,80.19,80.14,80.14,9975.0,78.9721,79.0115,78.9623,78.9623,9975.0
2023-08-28 13:35:00,80.13,80.15,80.06,80.09,25882.0,78.9524,78.9721,78.8835,78.913,25882.0
2023-08-28 13:40:00,80.08,80.11,79.99,80.0,11825.0,78.9032,78.9327,78.8145,78.8243,11825.0
2023-08-28 13:45:00,79.99,80.02,79.97,80.01,9159.0,78.8145,78.844,78.7948,78.8342,9159.0
2023-08-28 13:50:00,80.0,80.04,79.93,79.94,25448.0,78.8243,78.8638,78.7554,78.7652,25448.0
2023-08-28 13:55:00,79.93,79.93,79.78,79.84,29091.0,78.7554,78.7554,78.6076,78.6667,29091.0
2023-08-28 14:00:00,79.84,79.86,79.79,79.8,14517.0,78.6667,78.6864,78.6174,78.6273,14517.0
2023-08-28 14:05:00,79.79,79.81,79.76,79.8,11123.0,78.6174,78.6371,78.5879,78.6273,11123.0
2023-08-28 14:10:00,79.79,79.82,79.72,79.73,18010.0,78.6174,78.647,78.5485,78.5583,18010.0
2023-08-28 14:15:00,79.73,79.75,79.69,79.7,24307.0,78.5583,78.578,78.5189,78.5287,24307.0
2023-08-28 14:20:00,79.69,79.74,79.68,79.71,11229.0,78.5189,78.5682,78.509,78.5386,11229.0
2023-08-28 14:25:00,79.7,79.77,79.66,79.75,22364.0,78.5287,78.5977,78.4893,78.578,22364.0
2023-08-28 14:30:00,79.76,79.8,79.75,79.8,14673.0,78.5879,78.6273,78.578,78.6273,14673.0
2023-08-28 14:35:00,79.81,79.93,79.8,79.84,25769.0,78.6371,78.7554,78.6273,78.6667,25769.0
2023-08-28 14:40:00,79.82,79.86,79.81,79.82,20220.0,78.647,78.6864,78.6371,78.647,20220.0
2023-08-28 14:45:00,79.81,79.85,79.79,79.85,16590.0,78.6371,78.6765,78.6174,78.6765,16590.0
2023-08-28 14:50:00,79.84,79.91,79.84,79.9,7637.0,78.6667,78.7357,78.6667,78.7258,7637.0
2023-08-28 14:55:00,79.92,79.92,79.84,79.89,10332.0,78.7455,78.7455,78.6667,78.716,10332.0
2023-08-28 15:00:00,79.9,79.94,79.86,79.92,11662.0,78.7258,78.7652,78.6864,78.7455,11662.0
2023-08-28 15:05:00,79.92,80.01,79.9,80.0,17268.0,78.7455,78.8342,78.7258,78.8243,17268.0
2023-08-28 15:10:00,79.99,80.0,79.92,79.94,14124.0,78.8145,78.8243,78.7455,78.7652,14124.0
2023-08-28 15:15:00,79.95,79.96,79.9,79.94,15531.0,78.7751,78.7849,78.7258,78.7652,15531.0
2023-08-28 15:20:00,79.95,79.96,79.87,79.92,28447.0,78.7751,78.7849,78.6962,78.7455,28447.0
2023-08-28 15:25:00,79.91,79.97,79.88,79.93,26856.0,78.7357,78.7948,78.7061,78.7554,26856.0
2023-08-28 15:30:00,79.92,80.01,79.91,79.99,28960.0,78.7455,78.8342,78.7357,78.8145,28960.0
2023-08-28 15:35:00,79.99,80.06,79.98,79.99,45602.0,78.8145,78.8835,78.8046,78.8145,45602.0
2023-08-28 15:40:00,79.99,80.04,79.98,80.02,36643.0,78.8145,78.8638,78.8046,78.844,36643.0
2023-08-28 15:45:00,80.02,80.22,80.02,80.07,81067.0,78.844,79.0411,78.844,78.8933,81067.0
2023-08-28 15:50:00,80.07,80.11,80.0,80.05,87471.0,78.8933,78.9327,78.8243,78.8736,87471.0
2023-08-28 15:55:00,80.05,80.19,80.04,80.16,96943.0,78.8736,79.0115,78.8638,78.982,96943.0
2023-08-29 09:30:00,79.93,80.07,79.78,79.86,89181.0,78.7554,78.8933,78.6076,78.6864,89181.0
2023-08-29 09:35:00,79.84,80.05,79.8,79.98,73604.0,78.6667,78.8736,78.6273,78.8046,73604.0
2023-08-29 09:40:00,79.93,80.09,79.9,80.08,33574.0,78.7554,78.913,78.7258,78.9032,33574.0
2023-08-29 09:45:00,80.09,80.13,80.05,80.11,114878.0,78.913,78.9524,78.8736,78.9327,114878.0
2023-08-29 09:50:00,80.11,80.2,79.98,80.17,54234.0,78.9327,79.0214,78.8046,78.9918,54234.0
2023-08-29 09:55:00,80.16,80.23,80.1,80.17,18883.0,78.982,79.051,78.9229,78.9918,18883.0
2023-08-29 10:00:00,80.18,80.4,80.18,80.37,90057.0,79.0017,79.2185,79.0017,79.1889,90057.0
2023-08-29 10:05:00,80.38,80.54,80.34,80.46,84557.0,79.1988,79.3564,79.1593,79.2776,84557.0
2023-08-29 10:10:00,80.45,80.53,80.31,80.51,38726.0,79.2677,79.3466,79.1298,79.3268,38726.0
2023-08-29 10:15:00,80.51,80.69,80.51,80.58,32447.0,79.3268,79.5042,79.3268,79.3958,32447.0
2023-08-29 10:20:00,80.58,80.77,80.57,80.77,57836.0,79.3958,79.583,79.386,79.583,57836.0
2023-08-29 10:25:00,80.78,80.82,80.74,80.78,30588.0,79.5929,79.6323,79.5535,79.5929,30588.0
2023-08-29 10:30:00,80.78,80.93,80.78,80.91,28293.0,79.5929,79.7407,79.5929,79.721,28293.0
2023-08-29 10:35:00,80.92,80.94,80.8,80.86,44123.0,79.7308,79.7505,79.6126,79.6717,44123.0
2023-08-29 10:40:00,80.87,80.95,80.83,80.87,38362.0,79.6816,79.7604,79.6421,79.6816,38362.0
2023-08-29 10:45:00,80.85,80.87,80.77,80.87,30996.0,79.6618,79.6816,79.583,79.6816,30996.0
2023-08-29 10:50:00,80.87,80.99,80.87,80.92,29082.0,79.6816,79.7998,79.6816,79.7308,29082.0
2023-08-29 10:55:00,80.91,80.95,80.85,80.94,16267.0,79.721,79.7604,79.6618,79.7505,16267.0
2023-08-29 11:00:00,80.92,81.12,80.91,81.11,34212.0,79.7308,79.9279,79.721,79.918,34212.0
2023-08-29 11:05:00,81.12,81.26,81.11,81.25,20834.0,79.9279,80.0658,79.918,80.056,20834.0
2023-08-29 11:10:00,81.25,81.3,81.24,81.25,41674.0,80.056,80.1052,80.0461,80.056,41674.0
2023-08-29 11:15:00,81.26,81.37,81.24,81.33,30540.0,80.0658,80.1742,80.0461,80.1348,30540.0
2023-08-29 11:20:00,81.34,81.42,81.33,81.37,17776.0,80.1446,80.2235,80.1348,80.1742,17776.0
2023-08-29 11:25:00,81.36,81.41,81.35,81.38,21093.0,80.1644,80.2136,80.1545,80.1841,21093.0
2023-08-29 11:30:00,81.38,81.5,81.36,81.5,21808.0,80.1841,80.3023,80.1644,80.3023,21808.0
2023-08-29 11:35:00,81.49,81.57,81.47,81.55,46077.0,80.2924,80.3713,80.2727,80.3516,46077.0
2023-08-29 11:40:00,81.56,81.64,81.54,81.64,33099.0,80.3614,80.4402,80.3417,80.4402,33099.0
2023-08-29 11:45:00,81.64,81.66,81.56,81.57,52728.0,80.4402,80.4599,80.3614,80.3713,52728.0
2023-08-29 11:50:00,81.58,81.66,81.56,81.64,57398.0,80.3811,80.4599,80.3614,80.4402,57398.0
2023-08-29 11:55:00,81.63,81.64,81.51,81.58,55218.0,80.4304,80.4402,80.3121,80.3811,55218.0
2023-08-29 12:00:00,81.58,81.64,81.55,81.62,73992.0,80.3811,80.4402,80.3516,80.4205,73992.0
2023-08-29 12:05:00,81.63,81.68,81.62,81.67,32021.0,80.4304,80.4797,80.4205,80.4698,32021.0
2023-08-29 12:10:00,81.68,81.75,81.68,81.72,50603.0,80.4797,80.5486,80.4797,80.5191,50603.0
2023-08-29 12:15:00,81.72,81.82,81.71,81.81,43491.0,80.5191,80.6176,80.5092,80.6077,43491.0
2023-08-29 12:20:00,81.81,81.83,81.79,81.82,17303.0,80.6077,80.6274,80.588,80.6176,17303.0
2023-08-29 12:25:00,81.82,81.83,81.73,81.73,55871.0,80.6176,80.6274,80.5289,80.5289,55871.0
2023-08-29 12:30:00,81.73,81.76,81.7,81.76,125698.0,80.5289,80.5585,80.4994,80.5585,125698.0
2023-08-29 12:35:00,81.76,81.76,81.65,81.66,71502.0,80.5585,80.5585,80.4501,80.4599,71502.0
2023-08-29 12:40:00,81.67,81.68,81.61,81.66,34554.0,80.4698,80.4797,80.4107,80.4599,34554.0
2023-08-29 12:45:00,81.66,81.66,81.57,81.63,22653.0,80.4599,80.4599,80.3713,80.4304,22653.0
2023-08-29 12:50:00,81.64,81.75,81.64,81.73,35814.0,80.4402,80.5486,80.4402,80.5289,35814.0
2023-08-29 12:55:00,81.74,81.77,81.73,81.75,23774.0,80.5388,80.5683,80.5289,80.5486,23774.0
2023-08-29 13:00:00,81.75,81.81,81.75,81.81,18042.0,80.5486,80.6077,80.5486,80.6077,18042.0
2023-08-29 13:05:00,81.81,81.9,81.81,81.83,11937.0,80.6077,80.6964,80.6077,80.6274,11937.0
2023-08-29 13:10:00,81.83,81.83,81.76,81.8,22441.0,80.6274,80.6274,80.5585,80.5979,22441.0
2023-08-29 13:15:00,81.8,81.8,81.76,81.79,23029.0,80.5979,80.5979,80.5585,80.588,23029.0
2023-08-29 13:20:00,81.78,81.85,81.73,81.85,30514.0,80.5782,80.6472,80.5289,80.6472,30514.0
2023-08-29 13:25:00,81.84,81.86,81.81,81.85,10286.0,80.6373,80.657,80.6077,80.6472,10286.0
2023-08-29 13:30:00,81.85,81.89,81.84,81.85,12742.0,80.6472,80.6866,80.6373,80.6472,12742.0
2023-08-29 13:35:00,81.84,81.9,81.81,81.84,44731.0,80.6373,80.6964,80.6077,80.6373,44731.0
2023-08-29 13:40:00,81.84,81.88,81.82,81.88,21233.0,80.6373,80.6767,80.6176,80.6767,21233.0
2023-08-29 13:45:00,81.87,81.88,81.8,81.84,53180.0,80.6669,80.6767,80.5979,80.6373,53180.0
2023-08-29 13:50:00,81.82,81.87,81.72,81.76,75539.0,80.6176,80.6669,80.5191,80.5585,75539.0
2023-08-29 13:55:00,81.76,81.78,81.66,81.76,73094.0,80.5585,80.5782,80.4599,80.5585,73094.0
2023-08-29 14:00:00,81.76,81.8,81.73,81.78,36327.0,80.5585,80.5979,80.5289,80.5782,36327.0
2023-08-29 14:05:00,81.77,81.82,81.76,81.81,12882.0,80.5683,80.6176,80.5585,80.6077,12882.0
2023-08-29 14:10:00,81.81,81.83,81.77,81.8,55131.0,80.6077,80.6274,80.5683,80.5979,55131.0
2023-08-29 14:15:00,81.78,81.84,81.77,81.84,23329.0,80.5782,80.6373,80.5683,80.6373,23329.0
2023-08-29 14:20:00,81.84,81.88,81.81,81.81,42300.0,80.6373,80.6767,80.6077,80.6077,42300.0
2023-08-29 14:25:00,81.81,81.87,81.8,81.87,30692.0,80.6077,80.6669,80.5979,80.6669,30692.0
2023-08-29 14:30:00,81.87,81.95,81.87,81.95,13522.0,80.6669,80.7457,80.6669,80.7457,13522.0
2023-08-29 14:35:00,81.96,81.99,81.87,81.88,22533.0,80.7555,80.7851,80.6669,80.6767,22533.0
2023-08-29 14:40:00,81.88,81.97,81.87,81.97,20017.0,80.6767,80.7654,80.6669,80.7654,20017.0
2023-08-29 14:45:00,81.97,81.98,81.9,81.91,35502.0,80.7654,80.7752,80.6964,80.7063,35502.0
2023-08-29 14:50:00,81.92,81.92,81.85,81.89,20403.0,80.7161,80.7161,80.6472,80.6866,20403.0
2023-08-29 14:55:00,81.89,81.93,81.87,81.93,19134.0,80.6866,80.726,80.6669,80.726,19134.0
2023-08-29 15:00:00,81.92,81.92,81.85,81.89,25671.0,80.7161,80.7161,80.6472,80.6866,25671.0
2023-08-29 15:05:00,81.88,81.9,81.85,81.85,20541.0,80.6767,80.6964,80.6472,80.6472,20541.0
2023-08-29 15:10:00,81.86,81.89,81.83,81.84,31721.0,80.657,80.6866,80.6274,80.6373,31721.0
2023-08-29 15:15:00,81.84,81.92,81.8,81.91,33443.0,80.6373,80.7161,80.5979,80.7063,33443.0
2023-08-29 15:20:00,81.91,81.98,81.88,81.95,22442.0,80.7063,80.7752,80.6767,80.7457,22442.0
2023-08-29 15:25:00,81.97,82.05,81.93,82.04,35959.0,80.7654,80.8442,80.726,80.8344,35959.0
2023-08-29 15:30:00,82.04,82.04,81.95,81.95,40234.0,80.8344,80.8344,80.7457,80.7457,40234.0
2023-08-29 15:35:00,81.94,82.0,81.92,81.95,41322.0,80.7358,80.7949,80.7161,80.7457,41322.0
2023-08-29 15:40:00,81.95,82.06,81.94,82.05,65813.0,80.7457,80.8541,80.7358,80.8442,65813.0
2023-08-29 15:45:00,82.05,82.1,82.0,82.02,134573.0,80.8442,80.8935,80.7949,80.8147,134573.0
2023-08-29 15:50:00,82.03,82.1,81.99,82.05,145756.0,80.8245,80.8935,80.7851,80.8442,145756.0
2023-08-29 15:55:00,82.05,82.1,82.01,82.06,227961.0,80.8442,80.8935,80.8048,80.8541,227961.0
2023-08-30 09:30:00,81.96,82.26,81.95,82.25,51849.0,80.7555,81.0511,80.7457,81.0413,51849.0
2023-08-30 09:35:00,82.26,82.38,82.14,82.36,31614.0,81.0511,81.1694,80.9329,81.1497,31614.0
2023-08-30 09:40:00,82.36,82.37,82.2,82.28,28815.0,81.1497,81.1595,80.992,81.0708,28815.0
2023-08-30 09:45:00,82.29,82.46,82.27,82.32,62446.0,81.0807,81.2482,81.061,81.1102,62446.0
2023-08-30 09:50:00,82.33,82.54,82.31,82.54,34190.0,81.1201,81.327,81.1004,81.327,34190.0
2023-08-30 09:55:00,82.54,82.68,82.5,82.68,22543.0,81.327,81.465,81.2876,81.465,22543.0
2023-08-30 10:00:00,82.68,82.91,82.64,82.8,72881.0,81.465,81.6916,81.4255,81.5832,72881.0
2023-08-30 10:05:00,82.81,82.95,82.81,82.89,38756.0,81.593,81.731,81.593,81.6719,38756.0
2023-08-30 10:10:00,82.87,82.87,82.75,82.83,68402.0,81.6522,81.6522,81.5339,81.6128,68402.0
2023-08-30 10:15:00,82.84,82.86,82.66,82.68,36661.0,81.6226,81.6423,81.4452,81.465,36661.0
2023-08-30 10:20:00,82.68,82.68,82.53,82.58,69606.0,81.465,81.465,81.3172,81.3664,69606.0
2023-08-30 10:25:00,82.57,82.58,82.39,82.57,88423.0,81.3566,81.3664,81.1792,81.3566,88423.0
2023-08-30 10:30:00,82.58,82.78,82.57,82.78,43295.0,81.3664,81.5635,81.3566,81.5635,43295.0
2023-08-30 10:35:00,82.78,82.78,82.62,82.77,39168.0,81.5635,81.5635,81.4058,81.5536,39168.0
2023-08-30 10:40:00,82.77,82.79,82.65,82.75,26931.0,81.5536,81.5733,81.4354,81.5339,26931.0
2023-08-30 10:45:00,82.74,82.85,82.74,82.78,35059.0,81.5241,81.6325,81.5241,81.5635,35059.0
2023-08-30 10:50:00,82.77,82.91,82.77,82.9,35006.0,81.5536,81.6916,81.5536,81.6817,35006.0
2023-08-30 10:55:00,82.9,82.95,82.85,82.87,44790.0,81.6817,81.731,81.6325,81.6522,44790.0
2023-08-30 11:00:00,82.88,82.92,82.83,82.89,123679.0,81.662,81.7014,81.6128,81.6719,123679.0
2023-08-30 11:05:00,82.9,83.05,82.9,82.98,40203.0,81.6817,81.8295,81.6817,81.7605,40203.0
2023-08-30 11:10:00,82.98,83.12,82.98,83.08,27471.0,81.7605,81.8985,81.7605,81.8591,27471.0
2023-08-30 11:15:00,83.09,83.09,83.03,83.06,21411.0,81.8689,81.8689,81.8098,81.8394,21411.0
2023-08-30 11:20:00,83.05,83.07,82.97,82.99,17148.0,81.8295,81.8492,81.7507,81.7704,17148.0
2023-08-30 11:25:00,82.99,83.01,82.95,83.01,22214.0,81.7704,81.7901,81.731,81.7901,22214.0
2023-08-30 11:30:00,83.01,83.02,82.97,83.02,10592.0,81.7901,81.8,81.7507,81.8,10592.0
2023-08-30 11:35:00,83.04,83.06,82.94,82.94,65800.0,81.8197,81.8394,81.7211,81.7211,65800.0
2023-08-30 11:40:00,82.94,82.97,82.88,82.96,18168.0,81.7211,81.7507,81.662,81.7408,18168.0
2023-08-30 11:45:00,82.95,83.01,82.91,82.94,30272.0,81.731,81.7901,81.6916,81.7211,30272.0
2023-08-30 11:50:00,82.94,82.94,82.86,82.92,25743.0,81.7211,81.7211,81.6423,81.7014,25743.0
2023-08-30 11:55:00,82.93,82.98,82.89,82.98,34008.0,81.7113,81.7605,81.6719,81.7605,34008.0
2023-08-30 12:00:00,82.97,82.98,82.82,82.88,30059.0,81.7507,81.7605,81.6029,81.662,30059.0
2023-08-30 12:05:00,82.88,82.93,82.88,82.91,36878.0,81.662,81.7113,81.662,81.6916,36878.0
2023-08-30 12:10:00,82.91,82.96,82.88,82.95,112569.0,81.6916,81.7408,81.662,81.731,112569.0
2023-08-30 12:15:00,82.95,83.04,82.95,83.03,35940.0,81.731,81.8197,81.731,81.8098,35940.0
2023-08-30 12:20:00,83.03,83.03,82.9,82.9,21083.0,81.8098,81.8098,81.6817,81.6817,21083.0
2023-08-30 12:25:00,82.89,82.95,82.89,82.93,13716.0,81.6719,81.731,81.6719,81.7113,13716.0
2023-08-30 12:30:00,82.94,82.98,82.93,82.98,27012.0,81.7211,81.7605,81.7113,81.7605,27012.0
2023-08-30 12:35:00,82.98,82.98,82.83,82.86,24104.0,81.7605,81.7605,81.6128,81.6423,24104.0
2023-08-30 12:40:00,82.87,82.98,82.86,82.95,35258.0,81.6522,81.7605,81.6423,81.731,35258.0
2023-08-30 12:45:00,82.95,83.04,82.95,83.02,25494.0,81.731,81.8197,81.731,81.8,25494.0
2023-08-30 12:50:00,83.01,83.02,82.91,82.91,43208.0,81.7901,81.8,81.6916,81.6916,43208.0
2023-08-30 12:55:00,82.92,83.04,82.91,83.03,15355.0,81.7014,81.8197,81.6916,81.8098,15355.0
2023-08-30 13:00:00,83.02,83.02,82.92,82.96,23693.0,81.8,81.8,81.7014,81.7408,23693.0
2023-08-30 13:05:00,82.95,82.95,82.86,82.87,32294.0,81.731,81.731,81.6423,81.6522,32294.0
2023-08-30 13:10:00,82.86,82.91,82.86,82.88,20268.0,81.6423,81.6916,81.6423,81.662,20268.0
2023-08-30 13:15:00,82.87,82.94,82.86,82.94,24924.0,81.6522,81.7211,81.6423,81.7211,24924.0
2023-08-30 13:20:00,82.93,82.93,82.86,82.87,18767.0,81.7113,81.7113,81.6423,81.6522,18767.0
2023-08-30 13:25:00,82.87,82.91,82.85,82.86,20965.0,81.6522,81.6916,81.6325,81.6423,20965.0
2023-08-30 13:30:00,82.86,82.93,82.86,82.9,20854.0,81.6423,81.7113,81.6423,81.6817,20854.0
2023-08-30 13:35:00,82.9,82.93,82.86,82.88,38810.0,81.6817,81.7113,81.6423,81.662,38810.0
2023-08-30 13:40:00,82.88,82.91,82.87,82.9,13984.0,81.662,81.6916,81.6522,81.6817,13984.0
2023-08-30 13:45:00,82.9,82.92,82.85,82.85,53860.0,81.6817,81.7014,81.6325,81.6325,53860.0
2023-08-30 13:50:00,82.85,82.85,82.78,82.79,20678.0,81.6325,81.6325,81.5635,81.5733,20678.0
2023-08-30 13:55:00,82.8,82.86,82.75,82.86,22209.0,81.5832,81.6423,81.5339,81.6423,22209.0
2023-08-30 14:00:00,82.86,82.87,82.79,82.81,21546.0,81.6423,81.6522,81.5733,81.593,21546.0
2023-08-30 14:05:00,82.81,82.82,82.72,82.77,21510.0,81.593,81.6029,81.5044,81.5536,21510.0
2023-08-30 14:10:00,82.76,82.83,82.74,82.83,22808.0,81.5438,81.6128,81.5241,81.6128,22808.0
2023-08-30 14:15:00,82.84,82.9,82.82,82.86,26263.0,81.6226,81.6817,81.6029,81.6423,26263.0
2023-08-30 14:20:00,82.86,82.9,82.81,82.88,24174.0,81.6423,81.6817,81.593,81.662,24174.0
2023-08-30 14:25:00,82.89,82.92,82.83,82.89,41983.0,81.6719,81.7014,81.6128,81.6719,41983.0
2023-08-30 14:30:00,82.89,82.95,82.88,82.95,20174.0,81.6719,81.731,81.662,81.731,20174.0
2023-08-30 14:35:00,82.94,82.98,82.92,82.93,20656.0,81.7211,81.7605,81.7014,81.7113,20656.0
2023-08-30 14:40:00,82.94,83.02,82.93,83.01,19824.0,81.7211,81.8,81.7113,81.7901,19824.0
2023-08-30 14:45:00,83.02,83.06,82.95,82.96,16553.0,81.8,81.8394,81.731,81.7408,16553.0
2023-08-30 14:50:00,82.96,83.02,82.95,82.98,20947.0,81.7408,81.8,81.731,81.7605,20947.0
2023-08-30 14:55:00,83.0,83.04,82.99,83.02,20951.0,81.7803,81.8197,81.7704,81.8,20951.0
2023-08-30 15:00:00,83.02,83.05,82.99,83.05,18430.0,81.8,81.8295,81.7704,81.8295,18430.0
2023-08-30 15:05:00,83.05,83.05,82.98,83.01,20818.0,81.8295,81.8295,81.7605,81.7901,20818.0
2023-08-30 15:10:00,83.01,83.05,83.0,83.05,26943.0,81.7901,81.8295,81.7803,81.8295,26943.0
2023-08-30 15:15:00,83.06,83.06,82.98,83.0,26209.0,81.8394,81.8394,81.7605,81.7803,26209.0
2023-08-30 15:20:00,83.0,83.01,82.93,82.99,24918.0,81.7803,81.7901,81.7113,81.7704,24918.0
2023-08-30 15:25:00,82.99,83.0,82.95,82.97,24849.0,81.7704,81.7803,81.731,81.7507,24849.0
2023-08-30 15:30:00,82.97,82.99,82.88,82.9,36737.0,81.7507,81.7704,81.662,81.6817,36737.0
2023-08-30 15:35:00,82.89,82.96,82.88,82.9,56940.0,81.6719,81.7408,81.662,81.6817,56940.0
2023-08-30 15:40:00,82.9,82.92,82.87,82.91,41422.0,81.6817,81.7014,81.6522,81.6916,41422.0
2023-08-30 15:45:00,82.9,82.95,82.83,82.83,75588.0,81.6817,81.731,81.6128,81.6128,75588.0
2023-08-30 15:50:00,82.81,82.84,82.75,82.81,102035.0,81.593,81.6226,81.5339,81.593,102035.0
2023-08-30 15:55:00,82.82,82.85,82.77,82.8,147264.0,81.6029,81.6325,81.5536,81.5832,147264.0
2023-08-31 09:30:00,83.04,83.04,82.73,82.92,48401.0,81.8197,81.8197,81.5142,81.7014,48401.0
2023-08-31 09:35:00,82.89,83.11,82.86,82.86,39594.0,81.6719,81.8886,81.6423,81.6423,39594.0
2023-08-31 09:40:00,82.86,82.9,82.76,82.87,32742.0,81.6423,81.6817,81.5438,81.6522,32742.0
2023-08-31 09:45:00,82.89,83.03,82.81,83.02,32202.0,81.6719,81.8098,81.593,81.8,32202.0
2023-08-31 09:50:00,83.06,83.1,83.0,83.07,19764.0,81.8394,81.8788,81.7803,81.8492,19764.0
2023-08-31 09:55:00,83.05,83.18,83.0,83.18,10971.0,81.8295,81.9576,81.7803,81.9576,10971.0
2023-08-31 10:00:00,83.18,83.22,83.11,83.18,17358.0,81.9576,81.997,81.8886,81.9576,17358.0
2023-08-31 10:05:00,83.19,83.27,83.15,83.22,14756.0,81.9675,82.0463,81.928,81.997,14756.0
2023-08-31 10:10:00,83.22,83.31,83.2,83.31,10435.0,81.997,82.0857,81.9773,82.0857,10435.0
2023-08-31 10:15:00,83.31,83.31,83.14,83.15,12686.0,82.0857,82.0857,81.9182,81.928,12686.0
2023-08-31 10:20:00,83.14,83.14,82.97,83.05,16576.0,81.9182,81.9182,81.7507,81.8295,16576.0
2023-08-31 10:25:00,83.05,83.21,83.03,83.18,10054.0,81.8295,81.9872,81.8098,81.9576,10054.0
2023-08-31 10:30:00,83.19,83.19,83.05,83.15,14419.0,81.9675,81.9675,81.8295,81.928,14419.0
2023-08-31 10:35:00,83.16,83.23,83.16,83.2,20052.0,81.9379,82.0069,81.9379,81.9773,20052.0
2023-08-31 10:40:00,83.19,83.2,83.14,83.14,12623.0,81.9675,81.9773,81.9182,81.9182,12623.0
2023-08-31 10:45:00,83.13,83.27,83.07,83.26,12043.0,81.9083,82.0463,81.8492,82.0364,12043.0
2023-08-31 10:50:00,83.25,83.25,83.05,83.17,12968.0,82.0266,82.0266,81.8295,81.9478,12968.0
2023-08-31 10:55:00,83.16,83.23,83.15,83.23,9331.0,81.9379,82.0069,81.928,82.0069,9331.0
2023-08-31 11:00:00,83.22,83.22,83.08,83.1,10071.0,81.997,81.997,81.8591,81.8788,10071.0
2023-08-31 11:05:00,83.1,83.2,83.04,83.2,19700.0,81.8788,81.9773,81.8197,81.9773,19700.0
2023-08-31 11:10:00,83.2,83.24,83.19,83.22,10257.0,81.9773,82.0167,81.9675,81.997,10257.0
2023-08-31 11:15:00,83.22,83.23,83.16,83.22,9138.0,81.997,82.0069,81.9379,81.997,9138.0
2023-08-31 11:20:00,83.21,83.27,83.19,83.27,26431.0,81.9872,82.0463,81.9675,82.0463,26431.0
2023-08-31 11:25:00,83.25,83.39,83.25,83.37,12036.0,82.0266,82.1645,82.0266,82.1448,12036.0
2023-08-31 11:30:00,83.37,83.38,83.23,83.23,13114.0,82.1448,82.1547,82.0069,82.0069,13114.0
2023-08-31 11:35:00,83.21,83.32,83.21,83.31,14353.0,81.9872,82.0955,81.9872,82.0857,14353.0
2023-08-31 11:40:00,83.32,83.36,83.29,83.29,21608.0,82.0955,82.135,82.066,82.066,21608.0
2023-08-31 11:45:00,83.28,83.3,83.22,83.23,10256.0,82.0561,82.0758,81.997,82.0069,10256.0
2023-08-31 11:50:00,83.22,83.26,83.2,83.22,9523.0,81.997,82.0364,81.9773,81.997,9523.0
2023-08-31 11:55:00,83.21,83.22,83.14,83.22,13505.0,81.9872,81.997,81.9182,81.997,13505.0
2023-08-31 12:00:00,83.22,83.24,83.17,83.21,23231.0,81.997,82.0167,81.9478,81.9872,23231.0
2023-08-31 12:05:00,83.19,83.33,83.19,83.33,9693.0,81.9675,82.1054,81.9675,82.1054,9693.0
2023-08-31 12:10:00,83.33,83.35,83.3,83.33,8941.0,82.1054,82.1251,82.0758,82.1054,8941.0
2023-08-31 12:15:00,83.31,83.32,83.12,83.14,11472.0,82.0857,82.0955,81.8985,81.9182,11472.0
2023-08-31 12:20:00,83.14,83.14,83.01,83.02,8290.0,81.9182,81.9182,81.7901,81.8,8290.0
2023-08-31 12:25:00,83.01,83.12,83.01,83.12,12812.0,81.7901,81.8985,81.7901,81.8985,12812.0
2023-08-31 12:30:00,83.1,83.12,83.04,83.07,9482.0,81.8788,81.8985,81.8197,81.8492,9482.0
2023-08-31 12:35:00,83.08,83.1,83.0,83.04,10234.0,81.8591,81.8788,81.7803,81.8197,10234.0
2023-08-31 12:40:00,83.05,83.06,83.01,83.02,6847.0,81.8295,81.8394,81.7901,81.8,6847.0
2023-08-31 12:45:00,83.01,83.02,82.92,82.93,19054.0,81.7901,81.8,81.7014,81.7113,19054.0
2023-08-31 12:50:00,82.93,83.04,82.93,83.04,10585.0,81.7113,81.8197,81.7113,81.8197,10585.0
2023-08-31 12:55:00,83.06,83.13,83.06,83.12,16663.0,81.8394,81.9083,81.8394,81.8985,16663.0
2023-08-31 13:00:00,83.12,83.12,83.05,83.06,12833.0,81.8985,81.8985,81.8295,81.8394,12833.0
2023-08-31 13:05:00,83.07,83.15,83.07,83.15,10084.0,81.8492,81.928,81.8492,81.928,10084.0
2023-08-31 13:10:00,83.16,83.16,83.09,83.11,9091.0,81.9379,81.9379,81.8689,81.8886,9091.0
2023-08-31 13:15:00,83.13,83.17,83.12,83.14,15540.0,81.9083,81.9478,81.8985,81.9182,15540.0
2023-08-31 13:20:00,83.15,83.19,83.13,83.18,7392.0,81.928,81.9675,81.9083,81.9576,7392.0
2023-08-31 13:25:00,83.19,83.21,83.16,83.21,7071.0,81.9675,81.9872,81.9379,81.9872,7071.0
2023-08-31 13:30:00,83.22,83.25,83.19,83.22,9886.0,81.997,82.0266,81.9675,81.997,9886.0
2023-08-31 13:35:00,83.19,83.22,83.16,83.19,7020.0,81.9675,81.997,81.9379,81.9675,7020.0
2023-08-31 13:40:00,83.18,83.18,83.13,83.16,6803.0,81.9576,81.9576,81.9083,81.9379,6803.0
2023-08-31 13:45:00,83.14,83.16,83.1,83.12,6636.0,81.9182,81.9379,81.8788,81.8985,6636.0
2023-08-31 13:50:00,83.11,83.11,82.99,83.01,214435.0,81.8886,81.8886,81.7704,81.7901,214435.0
2023-08-31 13:55:00,83.02,83.05,83.01,83.05,14608.0,81.8,81.8295,81.7901,81.8295,14608.0
2023-08-31 14:00:00,83.06,83.11,83.06,83.08,5448.0,81.8394,81.8886,81.8394,81.8591,5448.0
2023-08-31 14:05:00,83.08,83.13,83.08,83.09,10497.0,81.8591,81.9083,81.8591,81.8689,10497.0
2023-08-31 14:10:00,83.08,83.12,83.05,83.11,10219.0,81.8591,81.8985,81.8295,81.8886,10219.0
2023-08-31 14:15:00,83.11,83.17,83.1,83.1,15296.0,81.8886,81.9478,81.8788,81.8788,15296.0
2023-08-31 14:20:00,83.09,83.12,83.04,83.11,10429.0,81.8689,81.8985,81.8197,81.8886,10429.0
2023-08-31 14:25:00,83.11,83.12,83.03,83.04,8853.0,81.8886,81.8985,81.8098,81.8197,8853.0
2023-08-31 14:30:00,83.04,83.1,83.04,83.09,9132.0,81.8197,81.8788,81.8197,81.8689,9132.0
2023-08-31 14:35:00,83.09,83.09,83.02,83.04,16237.0,81.8689,81.8689,81.8,81.8197,16237.0
2023-08-31 14:40:00,83.03,83.05,82.96,82.98,11723.0,81.8098,81.8295,81.7408,81.7605,11723.0
2023-08-31 14:45:00,82.99,83.04,82.98,83.0,10321.0,81.7704,81.8197,81.7605,81.7803,10321.0
2023-08-31 14:50:00,83.0,83.01,82.92,82.95,11956.0,81.7803,81.7901,81.7014,81.731,11956.0
2023-08-31 14:55:00,82.93,83.01,82.92,82.98,11003.0,81.7113,81.7901,81.7014,81.7605,11003.0
2023-08-31 15:00:00,82.98,83.05,82.96,83.02,11317.0,81.7605,81.8295,81.7408,81.8,11317.0
2023-08-31 15:05:00,83.02,83.07,82.94,83.07,13274.0,81.8,81.8492,81.7211,81.8492,13274.0
2023-08-31 15:10:00,83.07,83.11,83.07,83.11,9448.0,81.8492,81.8886,81.8492,81.8886,9448.0
2023-08-31 15:15:00,83.12,83.12,83.07,83.08,25889.0,81.8985,81.8985,81.8492,81.8591,25889.0
2023-08-31 15:20:00,83.06,83.1,83.04,83.06,20410.0,81.8394,81.8788,81.8197,81.8394,20410.0
2023-08-31 15:25:00,83.05,83.11,83.03,83.07,20414.0,81.8295,81.8886,81.8098,81.8492,20414.0
2023-08-31 15:30:00,83.07,83.12,83.07,83.09,14294.0,81.8492,81.8985,81.8492,81.8689,14294.0
2023-08-31 15:35:00,83.07,83.09,83.04,83.08,20905.0,81.8492,81.8689,81.8197,81.8591,20905.0
2023-08-31 15:40:00,83.08,83.13,83.08,83.12,22393.0,81.8591,81.9083,81.8591,81.8985,22393.0
2023-08-31 15:45:00,83.12,83.15,83.07,83.09,31063.0,81.8985,81.928,81.8492,81.8689,31063.0
2023-08-31 15:50:00,83.09,83.12,83.04,83.09,84436.0,81.8689,81.8985,81.8197,81.8689,84436.0
2023-08-31 15:55:00,83.08,83.12,83.03,83.04,133150.0,81.8591,81.8985,81.8098,81.8197,133150.0
2023-09-01 09:30:00,83.62,84.14,83.57,84.13,75533.0,82.3911,82.9035,82.3419,82.8936,75533.0
2023-09-01 09:35:00,84.12,84.15,83.76,83.94,64313.0,82.8838,82.9134,82.5291,82.7064,64313.0
2023-09-01 09:40:00,83.95,84.02,83.81,84.0,58779.0,82.7163,82.7853,82.5783,82.7656,58779.0
2023-09-01 09:45:00,84.0,84.0,83.42,83.53,95179.0,82.7656,82.7656,82.1941,82.3025,95179.0
2023-09-01 09:50:00,83.52,83.72,83.46,83.7,94773.0,82.2926,82.4897,82.2335,82.47,94773.0
2023-09-01 09:55:00,83.7,83.95,83.69,83.95,25315.0,82.47,82.7163,82.4601,82.7163,25315.0
2023-09-01 10:00:00,83.89,84.07,83.68,84.07,41462.0,82.6572,82.8345,82.4503,82.8345,41462.0
2023-09-01 10:05:00,84.06,84.1,83.94,84.06,39894.0,82.8247,82.8641,82.7064,82.8247,39894.0
2023-09-01 10:10:00,84.06,84.28,84.04,84.18,51368.0,82.8247,83.0414,82.805,82.9429,51368.0
2023-09-01 10:15:00,84.18,84.31,84.16,84.31,10361.0,82.9429,83.071,82.9232,83.071,10361.0
2023-09-01 10:20:00,84.31,84.31,84.16,84.22,21298.0,83.071,83.071,82.9232,82.9823,21298.0
2023-09-01 10:25:00,84.22,84.4,84.21,84.4,24615.0,82.9823,83.1597,82.9725,83.1597,24615.0
2023-09-01 10:30:00,84.4,84.41,84.16,84.18,26019.0,83.1597,83.1695,82.9232,82.9429,26019.0
2023-09-01 10:35:00,84.17,84.34,84.15,84.24,23193.0,82.9331,83.1006,82.9134,83.002,23193.0
2023-09-01 10:40:00,84.24,84.24,84.14,84.23,82691.0,83.002,83.002,82.9035,82.9922,82691.0
2023-09-01 10:45:00,84.23,84.28,84.13,84.17,93239.0,82.9922,83.0414,82.8936,82.9331,93239.0
2023-09-01 10:50:00,84.16,84.27,84.14,84.21,93667.0,82.9232,83.0316,82.9035,82.9725,93667.0
2023-09-01 10:55:00,84.22,84.31,84.16,84.29,45335.0,82.9823,83.071,82.9232,83.0513,45335.0
2023-09-01 11:00:00,84.31,84.36,84.23,84.3,30218.0,83.071,83.1203,82.9922,83.0611,30218.0
2023-09-01 11:05:00,84.29,84.34,84.26,84.27,13436.0,83.0513,83.1006,83.0217,83.0316,13436.0
2023-09-01 11:10:00,84.27,84.38,84.26,84.36,14787.0,83.0316,83.14,83.0217,83.1203,14787.0
2023-09-01 11:15:00,84.37,84.45,84.35,84.44,17945.0,83.1301,83.2089,83.1104,83.1991,17945.0
2023-09-01 11:20:00,84.45,84.48,84.39,84.48,16995.0,83.2089,83.2385,83.1498,83.2385,16995.0
2023-09-01 11:25:00,84.47,84.51,84.38,84.4,30668.0,83.2286,83.2681,83.14,83.1597,30668.0
2023-09-01 11:30:00,84.4,84.42,84.33,84.36,31802.0,83.1597,83.1794,83.0907,83.1203,31802.0
2023-09-01 11:35:00,84.35,84.43,84.33,84.33,24343.0,83.1104,83.1892,83.0907,83.0907,24343.0
2023-09-01 11:40:00,84.31,84.36,84.26,84.27,9505.0,83.071,83.1203,83.0217,83.0316,9505.0
2023-09-01 11:45:00,84.27,84.27,84.18,84.19,21270.0,83.0316,83.0316,82.9429,82.9528,21270.0
2023-09-01 11:50:00,84.2,84.22,84.13,84.17,25257.0,82.9626,82.9823,82.8936,82.9331,25257.0
2023-09-01 11:55:00,84.18,84.19,84.12,84.14,21502.0,82.9429,82.9528,82.8838,82.9035,21502.0
2023-09-01 12:00:00,84.13,84.16,84.1,84.11,18281.0,82.8936,82.9232,82.8641,82.8739,18281.0
2023-09-01 12:05:00,84.09,84.15,84.06,84.15,13108.0,82.8542,82.9134,82.8247,82.9134,13108.0
2023-09-01 12:10:00,84.15,84.22,84.14,84.17,25913.0,82.9134,82.9823,82.9035,82.9331,25913.0
2023-09-01 12:15:00,84.16,84.22,84.16,84.2,36930.0,82.9232,82.9823,82.9232,82.9626,36930.0
2023-09-01 12:20:00,84.2,84.21,84.14,84.17,13033.0,82.9626,82.9725,82.9035,82.9331,13033.0
2023-09-01 12:25:00,84.18,84.25,84.17,84.21,15257.0,82.9429,83.0119,82.9331,82.9725,15257.0
2023-09-01 12:30:00,84.2,84.33,84.2,84.31,14030.0,82.9626,83.0907,82.9626,83.071,14030.0
2023-09-01 12:35:00,84.31,84.31,84.15,84.16,48709.0,83.071,83.071,82.9134,82.9232,48709.0
2023-09-01 12:40:00,84.16,84.22,84.12,84.13,62374.0,82.9232,82.9823,82.8838,82.8936,62374.0
2023-09-01 12:45:00,84.13,84.25,84.12,84.23,11060.0,82.8936,83.0119,82.8838,82.9922,11060.0
2023-09-01 12:50:00,84.25,84.3,84.23,84.25,11638.0,83.0119,83.0611,82.9922,83.0119,11638.0
2023-09-01 12:55:00,84.25,84.28,84.24,84.26,12575.0,83.0119,83.0414,83.002,83.0217,12575.0
2023-09-01 13:00:00,84.25,84.29,84.19,84.22,9658.0,83.0119,83.0513,82.9528,82.9823,9658.0
2023-09-01 13:05:00,84.21,84.24,84.17,84.18,40785.0,82.9725,83.002,82.9331,82.9429,40785.0
2023-09-01 13:10:00,84.17,84.23,84.16,84.22,28184.0,82.9331,82.9922,82.9232,82.9823,28184.0
2023-09-01 13:15:00,84.22,84.24,84.21,84.21,33677.0,82.9823,83.002,82.9725,82.9725,33677.0
2023-09-01 13:20:00,84.21,84.27,84.21,84.23,29638.0,82.9725,83.0316,82.9725,82.9922,29638.0
2023-09-01 13:25:00,84.22,84.26,84.2,84.22,22058.0,82.9823,83.0217,82.9626,82.9823,22058.0
2023-09-01 13:30:00,84.22,84.25,84.2,84.25,16750.0,82.9823,83.0119,82.9626,83.0119,16750.0
2023-09-01 13:35:00,84.25,84.29,84.24,84.27,34906.0,83.0119,83.0513,83.002,83.0316,34906.0
2023-09-01 13:40:00,84.26,84.27,84.18,84.19,10705.0,83.0217,83.0316,82.9429,82.9528,10705.0
2023-09-01 13:45:00,84.18,84.24,84.18,84.23,13053.0,82.9429,83.002,82.9429,82.9922,13053.0
2023-09-01 13:50:00,84.22,84.25,84.2,84.2,25968.0,82.9823,83.0119,82.9626,82.9626,25968.0
2023-09-01 13:55:00,84.2,84.23,84.19,84.21,44896.0,82.9626,82.9922,82.9528,82.9725,44896.0
2023-09-01 14:00:00,84.21,84.25,84.19,84.25,9148.0,82.9725,83.0119,82.9528,83.0119,9148.0
2023-09-01 14:05:00,84.25,84.26,84.2,84.22,12318.0,83.0119,83.0217,82.9626,82.9823,12318.0
2023-09-01 14:10:00,84.22,84.24,84.18,84.2,11506.0,82.9823,83.002,82.9429,82.9626,11506.0
2023-09-01 14:15:00,84.2,84.23,84.17,84.2,13587.0,82.9626,82.9922,82.9331,82.9626,13587.0
2023-09-01 14:20:00,84.2,84.23,84.08,84.09,12800.0,82.9626,82.9922,82.8444,82.8542,12800.0
2023-09-01 14:25:00,84.08,84.1,83.98,84.03,19983.0,82.8444,82.8641,82.7459,82.7951,19983.0
2023-09-01 14:30:00,84.02,84.02,83.9,83.91,16508.0,82.7853,82.7853,82.667,82.6769,16508.0
2023-09-01 14:35:00,83.9,83.9,83.84,83.86,14068.0,82.667,82.667,82.6079,82.6276,14068.0
2023-09-01 14:40:00,83.86,83.98,83.86,83.95,10847.0,82.6276,82.7459,82.6276,82.7163,10847.0
2023-09-01 14:45:00,83.95,84.0,83.95,83.96,12999.0,82.7163,82.7656,82.7163,82.7261,12999.0
2023-09-01 14:50:00,83.97,84.04,83.96,84.03,11458.0,82.736,82.805,82.7261,82.7951,11458.0
2023-09-01 14:55:00,84.02,84.1,84.02,84.08,15785.0,82.7853,82.8641,82.7853,82.8444,15785.0
2023-09-01 15:00:00,84.09,84.13,84.08,84.12,12543.0,82.8542,82.8936,82.8444,82.8838,12543.0
2023-09-01 15:05:00,84.13,84.21,84.1,84.19,17711.0,82.8936,82.9725,82.8641,82.9528,17711.0
2023-09-01 15:10:00,84.2,84.22,84.16,84.2,27890.0,82.9626,82.9823,82.9232,82.9626,27890.0
2023-09-01 15:15:00,84.19,84.2,84.15,84.17,29869.0,82.9528,82.9626,82.9134,82.9331,29869.0
2023-09-01 15:20:00,84.17,84.24,84.16,84.23,25568.0,82.9331,83.002,82.9232,82.9922,25568.0
2023-09-01 15:25:00,84.24,84.25,84.19,84.23,18880.0,83.002,83.0119,82.9528,82.9922,18880.0
2023-09-01 15:30:00,84.23,84.27,84.19,84.23,31457.0,82.9922,83.0316,82.9528,82.9922,31457.0
2023-09-01 15:35:00,84.23,84.25,84.17,84.23,103509.0,82.9922,83.0119,82.9331,82.9922,103509.0
2023-09-01 15:40:00,84.23,84.27,84.2,84.2,51763.0,82.9922,83.0316,82.9626,82.9626,51763.0
2023-09-01 15:45:00,84.19,84.23,84.15,84.17,153029.0,82.9528,82.9922,82.9134,82.9331,153029.0
2023-09-01 15:50:00,84.17,84.23,84.12,84.23,205474.0,82.9331,82.9922,82.8838,82.9922,205474.0
2023-09-01 15:55:00,84.23,84.32,84.23,84.26,209376.0,82.9922,83.0809,82.9922,83.0217,209376.0
2023-09-05 09:30:00,83.76,84.04,83.31,83.31,105725.0,82.5291,82.805,82.0857,82.0857,105725.0
2023-09-05 09:35:00,83.29,83.31,82.59,82.63,91587.0,82.066,82.0857,81.3763,81.4157,91587.0
2023-09-05 09:40:00,82.6,82.71,82.39,82.45,94072.0,81.3861,81.4945,81.1792,81.2383,94072.0
2023-09-05 09:45:00,82.46,82.48,81.89,81.89,79518.0,81.2482,81.2679,80.6866,80.6866,79518.0
2023-09-05 09:50:00,81.86,81.86,81.48,81.49,86334.0,80.657,80.657,80.2826,80.2924,86334.0
2023-09-05 09:55:00,81.48,81.54,81.24,81.24,63837.0,80.2826,80.3417,80.0461,80.0461,63837.0
2023-09-05 10:00:00,81.24,81.27,80.98,80.98,113456.0,80.0461,80.0757,79.7899,79.7899,113456.0
2023-09-05 10:05:00,80.99,81.3,80.92,81.27,86932.0,79.7998,80.1052,79.7308,80.0757,86932.0
2023-09-05 10:10:00,81.27,81.56,81.25,81.39,46389.0,80.0757,80.3614,80.056,80.1939,46389.0
2023-09-05 10:15:00,81.41,81.47,81.18,81.22,50425.0,80.2136,80.2727,79.987,80.0264,50425.0
2023-09-05 10:20:00,81.23,81.43,81.17,81.29,65386.0,80.0363,80.2333,79.9771,80.0954,65386.0
2023-09-05 10:25:00,81.28,81.29,81.08,81.16,132492.0,80.0855,80.0954,79.8885,79.9673,132492.0
2023-09-05 10:30:00,81.14,81.26,81.04,81.09,84991.0,79.9476,80.0658,79.8491,79.8983,84991.0
2023-09-05 10:35:00,81.08,81.11,80.91,81.07,118172.0,79.8885,79.918,79.721,79.8786,118172.0
2023-09-05 10:40:00,81.07,81.35,81.06,81.35,95628.0,79.8786,80.1545,79.8688,80.1545,95628.0
2023-09-05 10:45:00,81.36,81.37,81.18,81.34,33737.0,80.1644,80.1742,79.987,80.1446,33737.0
2023-09-05 10:50:00,81.33,81.37,81.18,81.19,42620.0,80.1348,80.1742,79.987,79.9969,42620.0
2023-09-05 10:55:00,81.17,81.37,81.15,81.36,52023.0,79.9771,80.1742,79.9574,80.1644,52023.0
2023-09-05 11:00:00,81.36,81.64,81.35,81.56,43066.0,80.1644,80.4402,80.1545,80.3614,43066.0
2023-09-05 11:05:00,81.57,81.65,81.5,81.63,41971.0,80.3713,80.4501,80.3023,80.4304,41971.0
2023-09-05 11:10:00,81.63,81.68,81.57,81.65,39576.0,80.4304,80.4797,80.3713,80.4501,39576.0
2023-09-05 11:15:00,81.67,81.71,81.52,81.56,37940.0,80.4698,80.5092,80.322,80.3614,37940.0
2023-09-05 11:20:00,81.57,81.63,81.52,81.59,36909.0,80.3713,80.4304,80.322,80.391,36909.0
2023-09-05 11:25:00,81.59,81.6,81.36,81.38,41643.0,80.391,80.4008,80.1644,80.1841,41643.0
2023-09-05 11:30:00,81.37,81.41,81.31,81.32,31120.0,80.1742,80.2136,80.1151,80.1249,31120.0
2023-09-05 11:35:00,81.32,81.32,81.1,81.26,50947.0,80.1249,80.1249,79.9082,80.0658,50947.0
2023-09-05 11:40:00,81.26,81.31,81.23,81.28,52668.0,80.0658,80.1151,80.0363,80.0855,52668.0
2023-09-05 11:45:00,81.27,81.29,81.18,81.18,64976.0,80.0757,80.0954,79.987,79.987,64976.0
2023-09-05 11:50:00,81.17,81.2,81.1,81.12,23019.0,79.9771,80.0067,79.9082,79.9279,23019.0
2023-09-05 11:55:00,81.12,81.21,81.11,81.17,37184.0,79.9279,80.0166,79.918,79.9771,37184.0
2023-09-05 12:00:00,81.17,81.21,81.03,81.06,37918.0,79.9771,80.0166,79.8392,79.8688,37918.0
2023-09-05 12:05:00,81.06,81.11,81.03,81.08,28867.0,79.8688,79.918,79.8392,79.8885,28867.0
2023-09-05 12:10:00,81.08,81.16,81.07,81.16,36597.0,79.8885,79.9673,79.8786,79.9673,36597.0
2023-09-05 12:15:00,81.14,81.17,81.08,81.09,30531.0,79.9476,79.9771,79.8885,79.8983,30531.0
2023-09-05 12:20:00,81.08,81.19,81.06,81.12,19695.0,79.8885,79.9969,79.8688,79.9279,19695.0
2023-09-05 12:25:00,81.12,81.18,81.11,81.17,18115.0,79.9279,79.987,79.918,79.9771,18115.0
2023-09-05 12:30:00,81.18,81.29,81.17,81.23,12521.0,79.987,80.0954,79.9771,80.0363,12521.0
2023-09-05 12:35:00,81.22,81.25,81.18,81.25,11567.0,80.0264,80.056,79.987,80.056,11567.0
2023-09-05 12:40:00,81.25,81.33,81.21,81.33,12565.0,80.056,80.1348,80.0166,80.1348,12565.0
2023-09-05 12:45:00,81.34,81.4,81.27,81.27,24834.0,80.1446,80.2038,80.0757,80.0757,24834.0
2023-09-05 12:50:00,81.27,81.32,81.21,81.29,18183.0,80.0757,80.1249,80.0166,80.0954,18183.0
2023-09-05 12:55:00,81.29,81.29,81.18,81.23,9434.0,80.0954,80.0954,79.987,80.0363,9434.0
2023-09-05 13:00:00,81.23,81.25,81.08,81.09,20124.0,80.0363,80.056,79.8885,79.8983,20124.0
2023-09-05 13:05:00,81.09,81.11,81.06,81.06,30427.0,79.8983,79.918,79.8688,79.8688,30427.0
2023-09-05 13:10:00,81.05,81.07,81.02,81.03,13490.0,79.8589,79.8786,79.8293,79.8392,13490.0
2023-09-05 13:15:00,81.03,81.06,80.98,81.0,23020.0,79.8392,79.8688,79.7899,79.8096,23020.0
2023-09-05 13:20:00,80.98,81.04,80.92,81.04,23317.0,79.7899,79.8491,79.7308,79.8491,23317.0
2023-09-05 13:25:00,81.05,81.08,80.98,81.01,11155.0,79.8589,79.8885,79.7899,79.8195,11155.0
2023-09-05 13:30:00,81.02,81.13,81.01,81.02,28015.0,79.8293,79.9377,79.8195,79.8293,28015.0
2023-09-05 13:35:00,81.02,81.1,81.01,81.06,8611.0,79.8293,79.9082,79.8195,79.8688,8611.0
2023-09-05 13:40:00,81.06,81.13,81.06,81.09,14333.0,79.8688,79.9377,79.8688,79.8983,14333.0
2023-09-05 13:45:00,81.09,81.12,81.06,81.09,22464.0,79.8983,79.9279,79.8688,79.8983,22464.0
2023-09-05 13:50:00,81.09,81.16,81.08,81.15,25669.0,79.8983,79.9673,79.8885,79.9574,25669.0
2023-09-05 13:55:00,81.15,81.18,81.12,81.18,10582.0,79.9574,79.987,79.9279,79.987,10582.0
2023-09-05 14:00:00,81.18,81.25,81.18,81.21,12406.0,79.987,80.056,79.987,80.0166,12406.0
2023-09-05 14:05:00,81.2,81.2,81.06,81.09,33369.0,80.0067,80.0067,79.8688,79.8983,33369.0
2023-09-05 14:10:00,81.09,81.18,81.07,81.18,24002.0,79.8983,79.987,79.8786,79.987,24002.0
2023-09-05 14:15:00,81.19,81.22,81.15,81.2,34064.0,79.9969,80.0264,79.9574,80.0067,34064.0
2023-09-05 14:20:00,81.2,81.2,81.07,81.11,14646.0,80.0067,80.0067,79.8786,79.918,14646.0
2023-09-05 14:25:00,81.11,81.21,81.08,81.2,14551.0,79.918,80.0166,79.8885,80.0067,14551.0
2023-09-05 14:30:00,81.2,81.23,81.17,81.2,14544.0,80.0067,80.0363,79.9771,80.0067,14544.0
2023-09-05 14:35:00,81.2,81.2,81.1,81.12,13949.0,80.0067,80.0067,79.9082,79.9279,13949.0
2023-09-05 14:40:00,81.11,81.19,81.11,81.15,12046.0,79.918,79.9969,79.918,79.9574,12046.0
2023-09-05 14:45:00,81.15,81.18,81.1,81.16,39960.0,79.9574,79.987,79.9082,79.9673,39960.0
2023-09-05 14:50:00,81.16,81.18,81.13,81.16,31922.0,79.9673,79.987,79.9377,79.9673,31922.0
2023-09-05 14:55:00,81.17,81.26,81.15,81.26,19179.0,79.9771,80.0658,79.9574,80.0658,19179.0
2023-09-05 15:00:00,81.27,81.28,81.18,81.23,37058.0,80.0757,80.0855,79.987,80.0363,37058.0
2023-09-05 15:05:00,81.22,81.22,81.12,81.17,32711.0,80.0264,80.0264,79.9279,79.9771,32711.0
2023-09-05 15:10:00,81.16,81.18,81.1,81.16,35787.0,79.9673,79.987,79.9082,79.9673,35787.0
2023-09-05 15:15:00,81.16,81.17,81.05,81.12,41118.0,79.9673,79.9771,79.8589,79.9279,41118.0
2023-09-05 15:20:00,81.12,81.18,81.11,81.12,25943.0,79.9279,79.987,79.918,79.9279,25943.0
2023-09-05 15:25:00,81.12,81.15,81.08,81.11,26768.0,79.9279,79.9574,79.8885,79.918,26768.0
2023-09-05 15:30:00,81.12,81.14,81.08,81.11,73412.0,79.9279,79.9476,79.8885,79.918,73412.0
2023-09-05 15:35:00,81.12,81.25,81.09,81.23,50737.0,79.9279,80.056,79.8983,80.0363,50737.0
2023-09-05 15:40:00,81.23,81.24,81.18,81.2,69245.0,80.0363,80.0461,79.987,80.0067,69245.0
2023-09-05 15:45:00,81.2,81.23,81.1,81.14,65964.0,80.0067,80.0363,79.9082,79.9476,65964.0
2023-09-05 15:50:00,81.14,81.16,81.05,81.06,97783.0,79.9476,79.9673,79.8589,79.8688,97783.0
2023-09-05 15:55:00,81.06,81.08,80.95,80.98,364710.0,79.8688,79.8885,79.7604,79.7899,364710.0
2023-09-06 09:30:00,80.87,81.36,80.87,81.28,114204.0,79.6816,80.1644,79.6816,80.0855,114204.0
2023-09-06 09:35:00,81.28,81.55,81.14,81.52,56569.0,80.0855,80.3516,79.9476,80.322,56569.0
2023-09-06 09:40:00,81.52,81.92,81.48,81.89,92844.0,80.322,80.7161,80.2826,80.6866,92844.0
2023-09-06 09:45:00,81.9,81.99,81.42,81.52,106249.0,80.6964,80.7851,80.2235,80.322,106249.0
2023-09-06 09:50:00,81.5,81.71,81.48,81.52,38576.0,80.3023,80.5092,80.2826,80.322,38576.0
2023-09-06 09:55:00,81.53,81.71,81.44,81.63,19046.0,80.3319,80.5092,80.2432,80.4304,19046.0
2023-09-06 10:00:00,81.63,81.64,81.23,81.37,61996.0,80.4304,80.4402,80.0363,80.1742,61996.0
2023-09-06 10:05:00,81.36,81.54,81.32,81.4,50509.0,80.1644,80.3417,80.1249,80.2038,50509.0
2023-09-06 10:10:00,81.41,81.45,81.36,81.4,54264.0,80.2136,80.253,80.1644,80.2038,54264.0
2023-09-06 10:15:00,81.41,81.63,81.38,81.63,50835.0,80.2136,80.4304,80.1841,80.4304,50835.0
2023-09-06 10:20:00,81.64,81.66,81.33,81.33,58191.0,80.4402,80.4599,80.1348,80.1348,58191.0
2023-09-06 10:25:00,81.33,81.38,81.26,81.29,53023.0,80.1348,80.1841,80.0658,80.0954,53023.0
2023-09-06 10:30:00,81.29,81.42,81.28,81.41,68180.0,80.0954,80.2235,80.0855,80.2136,68180.0
2023-09-06 10:35:00,81.42,81.55,81.37,81.43,38941.0,80.2235,80.3516,80.1742,80.2333,38941.0
2023-09-06 10:40:00,81.43,81.5,81.34,81.34,39090.0,80.2333,80.3023,80.1446,80.1446,39090.0
2023-09-06 10:45:00,81.34,81.34,81.2,81.21,80483.0,80.1446,80.1446,80.0067,80.0166,80483.0
2023-09-06 10:50:00,81.2,81.26,81.13,81.2,107937.0,80.0067,80.0658,79.9377,80.0067,107937.0
2023-09-06 10:55:00,81.21,81.27,81.11,81.22,60425.0,80.0166,80.0757,79.918,80.0264,60425.0
2023-09-06 11:00:00,81.22,81.23,81.15,81.21,31538.0,80.0264,80.0363,79.9574,80.0166,31538.0
2023-09-06 11:05:00,81.22,81.26,81.13,81.18,44142.0,80.0264,80.0658,79.9377,79.987,44142.0
2023-09-06 11:10:00,81.19,81.22,81.13,81.15,38555.0,79.9969,80.0264,79.9377,79.9574,38555.0
2023-09-06 11:15:00,81.15,81.24,81.15,81.23,17725.0,79.9574,80.0461,79.9574,80.0363,17725.0
2023-09-06 11:20:00,81.24,81.24,81.05,81.09,44007.0,80.0461,80.0461,79.8589,79.8983,44007.0
2023-09-06 11:25:00,81.09,81.22,81.04,81.17,24977.0,79.8983,80.0264,79.8491,79.9771,24977.0
2023-09-06 11:30:00,81.16,81.21,81.03,81.12,34510.0,79.9673,80.0166,79.8392,79.9279,34510.0
2023-09-06 11:35:00,81.12,81.14,81.05,81.09,23952.0,79.9279,79.9476,79.8589,79.8983,23952.0
2023-09-06 11:40:00,81.09,81.22,81.09,81.21,30039.0,79.8983,80.0264,79.8983,80.0166,30039.0
2023-09-06 11:45:00,81.21,81.22,81.04,81.09,62476.0,80.0166,80.0264,79.8491,79.8983,62476.0
2023-09-06 11:50:00,81.08,81.11,81.05,81.09,16107.0,79.8885,79.918,79.8589,79.8983,16107.0
2023-09-06 11:55:00,81.08,81.08,80.97,81.02,29873.0,79.8885,79.8885,79.7801,79.8293,29873.0
2023-09-06 12:00:00,81.02,81.11,80.99,81.11,27035.0,79.8293,79.918,79.7998,79.918,27035.0
2023-09-06 12:05:00,81.11,81.18,81.06,81.06,51246.0,79.918,79.987,79.8688,79.8688,51246.0
2023-09-06 12:10:00,81.07,81.12,81.04,81.09,22704.0,79.8786,79.9279,79.8491,79.8983,22704.0
2023-09-06 12:15:00,81.08,81.14,81.07,81.12,12226.0,79.8885,79.9476,79.8786,79.9279,12226.0
2023-09-06 12:20:00,81.13,81.14,81.08,81.11,11255.0,79.9377,79.9476,79.8885,79.918,11255.0
2023-09-06 12:25:00,81.11,81.11,80.94,80.94,16626.0,79.918,79.918,79.7505,79.7505,16626.0
2023-09-06 12:30:00,80.94,80.99,80.88,80.99,24567.0,79.7505,79.7998,79.6914,79.7998,24567.0
2023-09-06 12:35:00,80.98,80.99,80.88,80.94,18257.0,79.7899,79.7998,79.6914,79.7505,18257.0
2023-09-06 12:40:00,80.95,80.95,80.77,80.78,14172.0,79.7604,79.7604,79.583,79.5929,14172.0
2023-09-06 12:45:00,80.78,80.87,80.78,80.85,42735.0,79.5929,79.6816,79.5929,79.6618,42735.0
2023-09-06 12:50:00,80.85,80.91,80.85,80.88,11904.0,79.6618,79.721,79.6618,79.6914,11904.0
2023-09-06 12:55:00,80.88,80.92,80.85,80.92,8780.0,79.6914,79.7308,79.6618,79.7308,8780.0
2023-09-06 13:00:00,80.91,80.97,80.87,80.96,32285.0,79.721,79.7801,79.6816,79.7702,32285.0
2023-09-06 13:05:00,80.95,81.01,80.94,80.99,18308.0,79.7604,79.8195,79.7505,79.7998,18308.0
2023-09-06 13:10:00,81.0,81.03,80.99,81.03,7586.0,79.8096,79.8392,79.7998,79.8392,7586.0
2023-09-06 13:15:00,81.02,81.14,81.01,81.12,64468.0,79.8293,79.9476,79.8195,79.9279,64468.0
2023-09-06 13:20:00,81.13,81.13,81.05,81.06,22344.0,79.9377,79.9377,79.8589,79.8688,22344.0
2023-09-06 13:25:00,81.06,81.16,81.05,81.12,51121.0,79.8688,79.9673,79.8589,79.9279,51121.0
2023-09-06 13:30:00,81.12,81.17,81.09,81.12,23187.0,79.9279,79.9771,79.8983,79.9279,23187.0
2023-09-06 13:35:00,81.11,81.18,81.08,81.18,20590.0,79.918,79.987,79.8885,79.987,20590.0
2023-09-06 13:40:00,81.17,81.23,81.14,81.22,27102.0,79.9771,80.0363,79.9476,80.0264,27102.0
2023-09-06 13:45:00,81.23,81.32,81.22,81.31,24513.0,80.0363,80.1249,80.0264,80.1151,24513.0
2023-09-06 13:50:00,81.3,81.31,81.15,81.16,24003.0,80.1052,80.1151,79.9574,79.9673,24003.0
2023-09-06 13:55:00,81.15,81.2,81.1,81.11,29336.0,79.9574,80.0067,79.9082,79.918,29336.0
2023-09-06 14:00:00,81.1,81.17,81.08,81.16,31703.0,79.9082,79.9771,79.8885,79.9673,31703.0
2023-09-06 14:05:00,81.17,81.28,81.16,81.28,19924.0,79.9771,80.0855,79.9673,80.0855,19924.0
2023-09-06 14:10:00,81.28,81.33,81.27,81.32,143796.0,80.0855,80.1348,80.0757,80.1249,143796.0
2023-09-06 14:15:00,81.32,81.39,81.32,81.39,226305.0,80.1249,80.1939,80.1249,80.1939,226305.0
2023-09-06 14:20:00,81.38,81.39,81.33,81.34,151066.0,80.1841,80.1939,80.1348,80.1446,151066.0
2023-09-06 14:25:00,81.34,81.41,81.34,81.36,48536.0,80.1446,80.2136,80.1446,80.1644,48536.0
2023-09-06 14:30:00,81.35,81.4,81.31,81.32,19095.0,80.1545,80.2038,80.1151,80.1249,19095.0
2023-09-06 14:35:00,81.32,81.34,81.3,81.3,17046.0,80.1249,80.1446,80.1052,80.1052,17046.0
2023-09-06 14:40:00,81.32,81.34,81.28,81.32,43077.0,80.1249,80.1446,80.0855,80.1249,43077.0
2023-09-06 14:45:00,81.33,81.37,81.31,81.36,13418.0,80.1348,80.1742,80.1151,80.1644,13418.0
2023-09-06 14:50:00,81.37,81.37,81.32,81.34,14025.0,80.1742,80.1742,80.1249,80.1446,14025.0
2023-09-06 14:55:00,81.34,81.35,81.3,81.31,29457.0,80.1446,80.1545,80.1052,80.1151,29457.0
2023-09-06 15:00:00,81.32,81.35,81.23,81.23,7080.0,80.1249,80.1545,80.0363,80.0363,7080.0
2023-09-06 15:05:00,81.23,81.23,81.13,81.2,188468.0,80.0363,80.0363,79.9377,80.0067,188468.0
2023-09-06 15:10:00,81.21,81.32,81.2,81.31,195711.0,80.0166,80.1249,80.0067,80.1151,195711.0
2023-09-06 15:15:00,81.32,81.36,81.3,81.32,40039.0,80.1249,80.1644,80.1052,80.1249,40039.0
2023-09-06 15:20:00,81.33,81.37,81.3,81.34,18642.0,80.1348,80.1742,80.1052,80.1446,18642.0
2023-09-06 15:25:00,81.35,81.35,81.27,81.29,14247.0,80.1545,80.1545,80.0757,80.0954,14247.0
2023-09-06 15:30:00,81.28,81.33,81.28,81.33,15592.0,80.0855,80.1348,80.0855,80.1348,15592.0
2023-09-06 15:35:00,81.35,81.41,81.34,81.36,14373.0,80.1545,80.2136,80.1446,80.1644,14373.0
2023-09-06 15:40:00,81.36,81.39,81.32,81.34,36292.0,80.1644,80.1939,80.1249,80.1446,36292.0
2023-09-06 15:45:00,81.34,81.36,81.31,81.35,40936.0,80.1446,80.1644,80.1151,80.1545,40936.0
2023-09-06 15:50:00,81.36,81.39,81.28,81.31,64929.0,80.1644,80.1939,80.0855,80.1151,64929.0
2023-09-06 15:55:00,81.31,81.39,81.3,81.38,107348.0,80.1151,80.1939,80.1052,80.1841,107348.0
2023-09-07 09:30:00,80.95,81.41,80.95,81.4,48731.0,79.7604,80.2136,79.7604,80.2038,48731.0
2023-09-07 09:35:00,81.39,81.46,81.16,81.21,56615.0,80.1939,80.2629,79.9673,80.0166,56615.0
2023-09-07 09:40:00,81.19,81.27,81.06,81.15,42014.0,79.9969,80.0757,79.8688,79.9574,42014.0
2023-09-07 09:45:00,81.16,81.17,80.84,80.98,44146.0,79.9673,79.9771,79.652,79.7899,44146.0
2023-09-07 09:50:00,80.97,81.01,80.8,80.88,27515.0,79.7801,79.8195,79.6126,79.6914,27515.0
2023-09-07 09:55:00,80.85,80.9,80.76,80.84,34122.0,79.6618,79.7111,79.5732,79.652,34122.0
2023-09-07 10:00:00,80.84,80.95,80.73,80.95,53138.0,79.652,79.7604,79.5436,79.7604,53138.0
2023-09-07 10:05:00,80.95,81.03,80.89,81.03,67252.0,79.7604,79.8392,79.7013,79.8392,67252.0
2023-09-07 10:10:00,81.04,81.22,81.0,81.2,55715.0,79.8491,80.0264,79.8096,80.0067,55715.0
2023-09-07 10:15:00,81.19,81.19,81.05,81.1,45003.0,79.9969,79.9969,79.8589,79.9082,45003.0
2023-09-07 10:20:00,81.1,81.13,80.9,80.95,37216.0,79.9082,79.9377,79.7111,79.7604,37216.0
2023-09-07 10:25:00,80.95,81.01,80.9,80.97,18743.0,79.7604,79.8195,79.7111,79.7801,18743.0
2023-09-07 10:30:00,80.97,81.04,80.78,80.8,30635.0,79.7801,79.8491,79.5929,79.6126,30635.0
2023-09-07 10:35:00,80.81,81.04,80.8,81.04,30450.0,79.6224,79.8491,79.6126,79.8491,30450.0
2023-09-07 10:40:00,81.06,81.29,81.06,81.22,38928.0,79.8688,80.0954,79.8688,80.0264,38928.0
2023-09-07 10:45:00,81.21,81.3,81.19,81.27,22691.0,80.0166,80.1052,79.9969,80.0757,22691.0
2023-09-07 10:50:00,81.27,81.31,81.15,81.16,30507.0,80.0757,80.1151,79.9574,79.9673,30507.0
2023-09-07 10:55:00,81.16,81.24,81.16,81.18,26930.0,79.9673,80.0461,79.9673,79.987,26930.0
2023-09-07 11:00:00,81.19,81.3,81.18,81.25,15099.0,79.9969,80.1052,79.987,80.056,15099.0
2023-09-07 11:05:00,81.26,81.28,81.16,81.2,19417.0,80.0658,80.0855,79.9673,80.0067,19417.0
2023-09-07 11:10:00,81.2,81.29,81.18,81.23,14078.0,80.0067,80.0954,79.987,80.0363,14078.0
2023-09-07 11:15:00,81.24,81.3,81.2,81.3,18510.0,80.0461,80.1052,80.0067,80.1052,18510.0
2023-09-07 11:20:00,81.29,81.37,81.29,81.35,15063.0,80.0954,80.1742,80.0954,80.1545,15063.0
2023-09-07 11:25:00,81.34,81.35,81.22,81.23,21300.0,80.1446,80.1545,80.0264,80.0363,21300.0
2023-09-07 11:30:00,81.23,81.38,81.18,81.37,18327.0,80.0363,80.1841,79.987,80.1742,18327.0
2023-09-07 11:35:00,81.37,81.41,81.28,81.29,14821.0,80.1742,80.2136,80.0855,80.0954,14821.0
2023-09-07 11:40:00,81.29,81.3,81.15,81.16,32371.0,80.0954,80.1052,79.9574,79.9673,32371.0
2023-09-07 11:45:00,81.17,81.18,81.1,81.13,11873.0,79.9771,79.987,79.9082,79.9377,11873.0
2023-09-07 11:50:00,81.12,81.15,81.09,81.14,8706.0,79.9279,79.9574,79.8983,79.9476,8706.0
2023-09-07 11:55:00,81.11,81.16,81.1,81.14,6273.0,79.918,79.9673,79.9082,79.9476,6273.0
2023-09-07 12:00:00,81.14,81.27,81.14,81.27,10497.0,79.9476,80.0757,79.9476,80.0757,10497.0
2023-09-07 12:05:00,81.27,81.38,81.26,81.33,6420.0,80.0757,80.1841,80.0658,80.1348,6420.0
2023-09-07 12:10:00,81.32,81.33,81.25,81.31,12187.0,80.1249,80.1348,80.056,80.1151,12187.0
2023-09-07 12:15:00,81.33,81.42,81.33,81.4,21519.0,80.1348,80.2235,80.1348,80.2038,21519.0
2023-09-07 12:20:00,81.41,81.41,81.3,81.4,38878.0,80.2136,80.2136,80.1052,80.2038,38878.0
2023-09-07 12:25:00,81.42,81.52,81.42,81.47,19487.0,80.2235,80.322,80.2235,80.2727,19487.0
2023-09-07 12:30:00,81.47,81.5,81.44,81.5,14131.0,80.2727,80.3023,80.2432,80.3023,14131.0
2023-09-07 12:35:00,81.51,81.6,81.49,81.6,9807.0,80.3121,80.4008,80.2924,80.4008,9807.0
2023-09-07 12:40:00,81.6,81.6,81.48,81.48,18920.0,80.4008,80.4008,80.2826,80.2826,18920.0
2023-09-07 12:45:00,81.48,81.5,81.42,81.43,17858.0,80.2826,80.3023,80.2235,80.2333,17858.0
2023-09-07 12:50:00,81.44,81.55,81.43,81.55,15655.0,80.2432,80.3516,80.2333,80.3516,15655.0
2023-09-07 12:55:00,81.56,81.59,81.53,81.54,9129.0,80.3614,80.391,80.3319,80.3417,9129.0
2023-09-07 13:00:00,81.54,81.6,81.53,81.58,12893.0,80.3417,80.4008,80.3319,80.3811,12893.0
2023-09-07 13:05:00,81.58,81.58,81.47,81.49,16313.0,80.3811,80.3811,80.2727,80.2924,16313.0
2023-09-07 13:10:00,81.5,81.58,81.49,81.57,8701.0,80.3023,80.3811,80.2924,80.3713,8701.0
2023-09-07 13:15:00,81.56,81.7,81.53,81.65,23309.0,80.3614,80.4994,80.3319,80.4501,23309.0
2023-09-07 13:20:00,81.66,81.69,81.62,81.65,13428.0,80.4599,80.4895,80.4205,80.4501,13428.0
2023-09-07 13:25:00,81.65,81.68,81.61,81.67,13757.0,80.4501,80.4797,80.4107,80.4698,13757.0
2023-09-07 13:30:00,81.67,81.67,81.58,81.61,22050.0,80.4698,80.4698,80.3811,80.4107,22050.0
2023-09-07 13:35:00,81.61,81.65,81.6,81.64,8095.0,80.4107,80.4501,80.4008,80.4402,8095.0
2023-09-07 13:40:00,81.64,81.66,81.59,81.63,20572.0,80.4402,80.4599,80.391,80.4304,20572.0
2023-09-07 13:45:00,81.62,81.63,81.57,81.58,8792.0,80.4205,80.4304,80.3713,80.3811,8792.0
2023-09-07 13:50:00,81.59,81.66,81.58,81.63,11612.0,80.391,80.4599,80.3811,80.4304,11612.0
2023-09-07 13:55:00,81.64,81.71,81.64,81.66,27736.0,80.4402,80.5092,80.4402,80.4599,27736.0
2023-09-07 14:00:00,81.66,81.74,81.65,81.73,18781.0,80.4599,80.5388,80.4501,80.5289,18781.0
2023-09-07 14:05:00,81.73,81.78,81.69,81.74,20020.0,80.5289,80.5782,80.4895,80.5388,20020.0
2023-09-07 14:10:00,81.74,81.81,81.73,81.73,21813.0,80.5388,80.6077,80.5289,80.5289,21813.0
2023-09-07 14:15:00,81.75,81.76,81.69,81.69,14020.0,80.5486,80.5585,80.4895,80.4895,14020.0
2023-09-07 14:20:00,81.69,81.71,81.65,81.69,30151.0,80.4895,80.5092,80.4501,80.4895,30151.0
2023-09-07 14:25:00,81.69,81.7,81.62,81.63,19689.0,80.4895,80.4994,80.4205,80.4304,19689.0
2023-09-07 14:30:00,81.62,81.67,81.54,81.59,31962.0,80.4205,80.4698,80.3417,80.391,31962.0
2023-09-07 14:35:00,81.59,81.63,81.55,81.58,14125.0,80.391,80.4304,80.3516,80.3811,14125.0
2023-09-07 14:40:00,81.57,81.63,81.55,81.6,31728.0,80.3713,80.4304,80.3516,80.4008,31728.0
2023-09-07 14:45:00,81.6,81.6,81.52,81.59,10146.0,80.4008,80.4008,80.322,80.391,10146.0
2023-09-07 14:50:00,81.59,81.61,81.53,81.6,10680.0,80.391,80.4107,80.3319,80.4008,10680.0
2023-09-07 14:55:00,81.6,81.64,81.58,81.62,10645.0,80.4008,80.4402,80.3811,80.4205,10645.0
2023-09-07 15:00:00,81.63,81.65,81.56,81.57,61043.0,80.4304,80.4501,80.3614,80.3713,61043.0
2023-09-07 15:05:00,81.58,81.61,81.55,81.61,40294.0,80.3811,80.4107,80.3516,80.4107,40294.0
2023-09-07 15:10:00,81.62,81.74,81.62,81.74,62388.0,80.4205,80.5388,80.4205,80.5388,62388.0
2023-09-07 15:15:00,81.74,81.76,81.71,81.73,19136.0,80.5388,80.5585,80.5092,80.5289,19136.0
2023-09-07 15:20:00,81.74,81.75,81.71,81.71,21677.0,80.5388,80.5486,80.5092,80.5092,21677.0
2023-09-07 15:25:00,81.7,81.75,81.68,81.7,25672.0,80.4994,80.5486,80.4797,80.4994,25672.0
2023-09-07 15:30:00,81.69,81.7,81.58,81.58,35434.0,80.4895,80.4994,80.3811,80.3811,35434.0
2023-09-07 15:35:00,81.57,81.59,81.54,81.58,24888.0,80.3713,80.391,80.3417,80.3811,24888.0
2023-09-07 15:40:00,81.57,81.68,81.54,81.66,34136.0,80.3713,80.4797,80.3417,80.4599,34136.0
2023-09-07 15:45:00,81.66,81.69,81.56,81.61,39907.0,80.4599,80.4895,80.3614,80.4107,39907.0
2023-09-07 15:50:00,81.61,81.67,81.59,81.62,85479.0,80.4107,80.4698,80.391,80.4205,85479.0
2023-09-07 15:55:00,81.62,81.63,81.56,81.59,86964.0,80.4205,80.4304,80.3614,80.391,86964.0
2023-09-08 09:30:00,81.49,81.58,81.32,81.53,53205.0,80.2924,80.3811,80.1249,80.3319,53205.0
2023-09-08 09:35:00,81.54,81.58,81.22,81.27,52550.0,80.3417,80.3811,80.0264,80.0757,52550.0
2023-09-08 09:40:00,81.28,81.46,81.19,81.25,61921.0,80.0855,80.2629,79.9969,80.056,61921.0
2023-09-08 09:45:00,81.23,81.25,80.99,81.19,46536.0,80.0363,80.056,79.7998,79.9969,46536.0
2023-09-08 09:50:00,81.2,81.32,81.11,81.21,33063.0,80.0067,80.1249,79.918,80.0166,33063.0
2023-09-08 09:55:00,81.21,81.46,81.14,81.46,32062.0,80.0166,80.2629,79.9476,80.2629,32062.0
2023-09-08 10:00:00,81.46,81.66,81.38,81.63,48100.0,80.2629,80.4599,80.1841,80.4304,48100.0
2023-09-08 10:05:00,81.65,81.77,81.62,81.65,33043.0,80.4501,80.5683,80.4205,80.4501,33043.0
2023-09-08 10:10:00,81.63,81.68,81.58,81.66,139245.0,80.4304,80.4797,80.3811,80.4599,139245.0
2023-09-08 10:15:00,81.68,81.78,81.68,81.75,18557.0,80.4797,80.5782,80.4797,80.5486,18557.0
2023-09-08 10:20:00,81.74,81.78,81.6,81.67,143141.0,80.5388,80.5782,80.4008,80.4698,143141.0
2023-09-08 10:25:00,81.67,81.75,81.63,81.7,22533.0,80.4698,80.5486,80.4304,80.4994,22533.0
2023-09-08 10:30:00,81.71,81.74,81.62,81.74,32630.0,80.5092,80.5388,80.4205,80.5388,32630.0
2023-09-08 10:35:00,81.75,81.81,81.72,81.75,43573.0,80.5486,80.6077,80.5191,80.5486,43573.0
2023-09-08 10:40:00,81.74,81.75,81.65,81.7,31091.0,80.5388,80.5486,80.4501,80.4994,31091.0
2023-09-08 10:45:00,81.7,81.72,81.63,81.72,26640.0,80.4994,80.5191,80.4304,80.5191,26640.0
2023-09-08 10:50:00,81.72,81.8,81.68,81.74,22393.0,80.5191,80.5979,80.4797,80.5388,22393.0
2023-09-08 10:55:00,81.73,81.81,81.68,81.69,24899.0,80.5289,80.6077,80.4797,80.4895,24899.0
2023-09-08 11:00:00,81.68,81.92,81.67,81.92,36150.0,80.4797,80.7161,80.4698,80.7161,36150.0
2023-09-08 11:05:00,81.92,81.93,81.83,81.85,63948.0,80.7161,80.726,80.6274,80.6472,63948.0
2023-09-08 11:10:00,81.85,81.97,81.82,81.96,16815.0,80.6472,80.7654,80.6176,80.7555,16815.0
2023-09-08 11:15:00,81.97,81.97,81.79,81.8,20784.0,80.7654,80.7654,80.588,80.5979,20784.0
2023-09-08 11:20:00,81.8,81.86,81.77,81.82,17295.0,80.5979,80.657,80.5683,80.6176,17295.0
2023-09-08 11:25:00,81.81,81.89,81.79,81.81,31598.0,80.6077,80.6866,80.588,80.6077,31598.0
2023-09-08 11:30:00,81.82,81.95,81.81,81.94,31569.0,80.6176,80.7457,80.6077,80.7358,31569.0
2023-09-08 11:35:00,81.95,81.95,81.87,81.9,17900.0,80.7457,80.7457,80.6669,80.6964,17900.0
2023-09-08 11:40:00,81.89,81.97,81.84,81.94,136830.0,80.6866,80.7654,80.6373,80.7358,136830.0
2023-09-08 11:45:00,81.95,81.95,81.73,81.76,61176.0,80.7457,80.7457,80.5289,80.5585,61176.0
2023-09-08 11:50:00,81.74,81.78,81.66,81.78,22731.0,80.5388,80.5782,80.4599,80.5782,22731.0
2023-09-08 11:55:00,81.79,81.81,81.72,81.75,19200.0,80.588,80.6077,80.5191,80.5486,19200.0
2023-09-08 12:00:00,81.76,81.78,81.7,81.78,17381.0,80.5585,80.5782,80.4994,80.5782,17381.0
2023-09-08 12:05:00,81.78,81.82,81.76,81.81,11434.0,80.5782,80.6176,80.5585,80.6077,11434.0
2023-09-08 12:10:00,81.81,81.82,81.76,81.76,10212.0,80.6077,80.6176,80.5585,80.5585,10212.0
2023-09-08 12:15:00,81.76,81.82,81.72,81.81,12679.0,80.5585,80.6176,80.5191,80.6077,12679.0
2023-09-08 12:20:00,81.81,81.83,81.73,81.8,9605.0,80.6077,80.6274,80.5289,80.5979,9605.0
2023-09-08 12:25:00,81.79,81.79,81.66,81.73,7162.0,80.588,80.588,80.4599,80.5289,7162.0
2023-09-08 12:30:00,81.72,81.72,81.59,81.69,21404.0,80.5191,80.5191,80.391,80.4895,21404.0
2023-09-08 12:35:00,81.69,81.76,81.68,81.75,45059.0,80.4895,80.5585,80.4797,80.5486,45059.0
2023-09-08 12:40:00,81.74,81.77,81.71,81.72,16261.0,80.5388,80.5683,80.5092,80.5191,16261.0
2023-09-08 12:45:00,81.72,81.74,81.64,81.68,8902.0,80.5191,80.5388,80.4402,80.4797,8902.0
2023-09-08 12:50:00,81.67,81.7,81.64,81.66,8335.0,80.4698,80.4994,80.4402,80.4599,8335.0
2023-09-08 12:55:00,81.65,81.7,81.64,81.7,10378.0,80.4501,80.4994,80.4402,80.4994,10378.0
2023-09-08 13:00:00,81.68,81.71,81.64,81.7,12781.0,80.4797,80.5092,80.4402,80.4994,12781.0
2023-09-08 13:05:00,81.69,81.72,81.62,81.68,16722.0,80.4895,80.5191,80.4205,80.4797,16722.0
2023-09-08 13:10:00,81.68,81.73,81.67,81.72,9158.0,80.4797,80.5289,80.4698,80.5191,9158.0
2023-09-08 13:15:00,81.72,81.77,81.72,81.74,15935.0,80.5191,80.5683,80.5191,80.5388,15935.0
2023-09-08 13:20:00,81.75,81.76,81.64,81.64,12737.0,80.5486,80.5585,80.4402,80.4402,12737.0
2023-09-08 13:25:00,81.64,81.64,81.56,81.63,15527.0,80.4402,80.4402,80.3614,80.4304,15527.0
2023-09-08 13:30:00,81.63,81.64,81.58,81.64,8830.0,80.4304,80.4402,80.3811,80.4402,8830.0
2023-09-08 13:35:00,81.63,81.68,81.62,81.65,8187.0,80.4304,80.4797,80.4205,80.4501,8187.0
2023-09-08 13:40:00,81.65,81.65,81.57,81.58,17798.0,80.4501,80.4501,80.3713,80.3811,17798.0
2023-09-08 13:45:00,81.58,81.59,81.51,81.53,25157.0,80.3811,80.391,80.3121,80.3319,25157.0
2023-09-08 13:50:00,81.53,81.56,81.44,81.45,15434.0,80.3319,80.3614,80.2432,80.253,15434.0
2023-09-08 13:55:00,81.45,81.49,81.44,81.47,11108.0,80.253,80.2924,80.2432,80.2727,11108.0
2023-09-08 14:00:00,81.47,81.53,81.43,81.53,7051.0,80.2727,80.3319,80.2333,80.3319,7051.0
2023-09-08 14:05:00,81.52,81.53,81.46,81.48,11127.0,80.322,80.3319,80.2629,80.2826,11127.0
2023-09-08 14:10:00,81.47,81.47,81.27,81.29,50499.0,80.2727,80.2727,80.0757,80.0954,50499.0
2023-09-08 14:15:00,81.28,81.29,81.22,81.26,15341.0,80.0855,80.0954,80.0264,80.0658,15341.0
2023-09-08 14:20:00,81.25,81.33,81.24,81.31,11307.0,80.056,80.1348,80.0461,80.1151,11307.0
2023-09-08 14:25:00,81.32,81.32,81.26,81.28,31191.0,80.1249,80.1249,80.0658,80.0855,31191.0
2023-09-08 14:30:00,81.27,81.27,81.2,81.22,41566.0,80.0757,80.0757,80.0067,80.0264,41566.0
2023-09-08 14:35:00,81.2,81.27,81.17,81.17,29674.0,80.0067,80.0757,79.9771,79.9771,29674.0
2023-09-08 14:40:00,81.18,81.26,81.17,81.23,18821.0,79.987,80.0658,79.9771,80.0363,18821.0
2023-09-08 14:45:00,81.23,81.27,81.2,81.27,10242.0,80.0363,80.0757,80.0067,80.0757,10242.0
2023-09-08 14:50:00,81.27,81.31,81.24,81.29,51273.0,80.0757,80.1151,80.0461,80.0954,51273.0
2023-09-08 14:55:00,81.29,81.31,81.27,81.31,18768.0,80.0954,80.1151,80.0757,80.1151,18768.0
2023-09-08 15:00:00,81.32,81.34,81.27,81.3,16085.0,80.1249,80.1446,80.0757,80.1052,16085.0
2023-09-08 15:05:00,81.3,81.34,81.28,81.31,12812.0,80.1052,80.1446,80.0855,80.1151,12812.0
2023-09-08 15:10:00,81.31,81.32,81.24,81.26,20589.0,80.1151,80.1249,80.0461,80.0658,20589.0
2023-09-08 15:15:00,81.25,81.27,81.18,81.2,40088.0,80.056,80.0757,79.987,80.0067,40088.0
2023-09-08 15:20:00,81.2,81.2,81.15,81.2,15164.0,80.0067,80.0067,79.9574,80.0067,15164.0
2023-09-08 15:25:00,81.21,81.23,81.16,81.16,20595.0,80.0166,80.0363,79.9673,79.9673,20595.0
2023-09-08 15:30:00,81.15,81.27,81.13,81.26,37511.0,79.9574,80.0757,79.9377,80.0658,37511.0
2023-09-08 15:35:00,81.25,81.27,81.14,81.15,34454.0,80.056,80.0757,79.9476,79.9574,34454.0
2023-09-08 15:40:00,81.15,81.25,81.14,81.25,23608.0,79.9574,80.056,79.9476,80.056,23608.0
2023-09-08 15:45:00,81.25,81.26,81.17,81.21,30802.0,80.056,80.0658,79.9771,80.0166,30802.0
2023-09-08 15:50:00,81.22,81.25,81.15,81.16,94410.0,80.0264,80.056,79.9574,79.9673,94410.0
2023-09-08 15:55:00,81.17,81.26,81.14,81.24,95419.0,79.9771,80.0658,79.9476,80.0461,95419.0
2023-09-11 09:30:00,81.83,82.06,81.81,81.84,71383.0,80.6274,80.8541,80.6077,80.6373,71383.0
2023-09-11 09:35:00,81.85,82.32,81.85,82.29,104190.0,80.6472,81.1102,80.6472,81.0807,104190.0
2023-09-11 09:40:00,82.29,82.37,82.16,82.22,61187.0,81.0807,81.1595,80.9526,81.0117,61187.0
2023-09-11 09:45:00,82.22,82.22,82.0,82.14,54838.0,81.0117,81.0117,80.7949,80.9329,54838.0
2023-09-11 09:50:00,82.12,82.29,82.11,82.28,37747.0,80.9132,81.0807,80.9033,81.0708,37747.0
2023-09-11 09:55:00,82.29,82.38,82.19,82.2,39408.0,81.0807,81.1694,80.9822,80.992,39408.0
2023-09-11 10:00:00,82.21,82.29,82.13,82.2,21413.0,81.0019,81.0807,80.923,80.992,21413.0
2023-09-11 10:05:00,82.19,82.38,82.17,82.38,16401.0,80.9822,81.1694,80.9624,81.1694,16401.0
2023-09-11 10:10:00,82.38,82.56,82.38,82.43,42617.0,81.1694,81.3467,81.1694,81.2186,42617.0
2023-09-11 10:15:00,82.44,82.62,82.44,82.6,29135.0,81.2285,81.4058,81.2285,81.3861,29135.0
2023-09-11 10:20:00,82.62,82.66,82.57,82.63,67101.0,81.4058,81.4452,81.3566,81.4157,67101.0
2023-09-11 10:25:00,82.64,82.79,82.59,82.67,40117.0,81.4255,81.5733,81.3763,81.4551,40117.0
2023-09-11 10:30:00,82.67,82.67,82.41,82.44,42818.0,81.4551,81.4551,81.1989,81.2285,42818.0
2023-09-11 10:35:00,82.45,82.53,82.35,82.42,22429.0,81.2383,81.3172,81.1398,81.2088,22429.0
2023-09-11 10:40:00,82.42,82.48,82.37,82.45,45075.0,81.2088,81.2679,81.1595,81.2383,45075.0
2023-09-11 10:45:00,82.45,82.53,82.42,82.5,32623.0,81.2383,81.3172,81.2088,81.2876,32623.0
2023-09-11 10:50:00,82.51,82.53,82.38,82.39,32923.0,81.2975,81.3172,81.1694,81.1792,32923.0
2023-09-11 10:55:00,82.38,82.39,82.24,82.31,28246.0,81.1694,81.1792,81.0314,81.1004,28246.0
2023-09-11 11:00:00,82.31,82.31,82.21,82.26,30110.0,81.1004,81.1004,81.0019,81.0511,30110.0
2023-09-11 11:05:00,82.27,82.33,82.22,82.23,22157.0,81.061,81.1201,81.0117,81.0216,22157.0
2023-09-11 11:10:00,82.21,82.25,82.16,82.2,23223.0,81.0019,81.0413,80.9526,80.992,23223.0
2023-09-11 11:15:00,82.2,82.2,82.12,82.17,53443.0,80.992,80.992,80.9132,80.9624,53443.0
2023-09-11 11:20:00,82.16,82.21,82.13,82.16,22633.0,80.9526,81.0019,80.923,80.9526,22633.0
2023-09-11 11:25:00,82.15,82.28,82.14,82.19,28960.0,80.9427,81.0708,80.9329,80.9822,28960.0
2023-09-11 11:30:00,82.18,82.18,82.12,82.12,16745.0,80.9723,80.9723,80.9132,80.9132,16745.0
2023-09-11 11:35:00,82.12,82.16,82.08,82.09,11495.0,80.9132,80.9526,80.8738,80.8836,11495.0
2023-09-11 11:40:00,82.09,82.09,81.9,81.94,36756.0,80.8836,80.8836,80.6964,80.7358,36756.0
2023-09-11 11:45:00,81.94,82.0,81.93,81.98,9976.0,80.7358,80.7949,80.726,80.7752,9976.0
2023-09-11 11:50:00,81.99,82.04,81.96,82.02,23457.0,80.7851,80.8344,80.7555,80.8147,23457.0
2023-09-11 11:55:00,82.03,82.05,81.98,82.01,9068.0,80.8245,80.8442,80.7752,80.8048,9068.0
2023-09-11 12:00:00,82.01,82.06,81.99,82.0,11042.0,80.8048,80.8541,80.7851,80.7949,11042.0
2023-09-11 12:05:00,82.01,82.1,82.0,82.05,28427.0,80.8048,80.8935,80.7949,80.8442,28427.0
2023-09-11 12:10:00,82.05,82.07,81.97,82.01,7506.0,80.8442,80.8639,80.7654,80.8048,7506.0
2023-09-11 12:15:00,82.0,82.06,81.97,81.98,8200.0,80.7949,80.8541,80.7654,80.7752,8200.0
2023-09-11 12:20:00,81.98,82.14,81.98,82.1,12096.0,80.7752,80.9329,80.7752,80.8935,12096.0
2023-09-11 12:25:00,82.1,82.14,82.09,82.11,23310.0,80.8935,80.9329,80.8836,80.9033,23310.0
2023-09-11 12:30:00,82.12,82.17,82.11,82.16,16927.0,80.9132,80.9624,80.9033,80.9526,16927.0
2023-09-11 12:35:00,82.17,82.18,82.12,82.15,5600.0,80.9624,80.9723,80.9132,80.9427,5600.0
2023-09-11 12:40:00,82.15,82.18,82.13,82.18,7117.0,80.9427,80.9723,80.923,80.9723,7117.0
2023-09-11 12:45:00,82.18,82.22,82.16,82.16,17391.0,80.9723,81.0117,80.9526,80.9526,17391.0
2023-09-11 12:50:00,82.16,82.18,82.11,82.17,10438.0,80.9526,80.9723,80.9033,80.9624,10438.0
2023-09-11 12:55:00,82.17,82.22,82.16,82.22,6300.0,80.9624,81.0117,80.9526,81.0117,6300.0
2023-09-11 13:00:00,82.21,82.22,82.17,82.2,9623.0,81.0019,81.0117,80.9624,80.992,9623.0
2023-09-11 13:05:00,82.21,82.23,82.16,82.22,13123.0,81.0019,81.0216,80.9526,81.0117,13123.0
2023-09-11 13:10:00,82.23,82.24,82.21,82.24,10992.0,81.0216,81.0314,81.0019,81.0314,10992.0
2023-09-11 13:15:00,82.24,82.26,82.24,82.26,7016.0,81.0314,81.0511,81.0314,81.0511,7016.0
2023-09-11 13:20:00,82.27,82.39,82.25,82.39,18089.0,81.061,81.1792,81.0413,81.1792,18089.0
2023-09-11 13:25:00,82.39,82.45,82.38,82.45,9768.0,81.1792,81.2383,81.1694,81.2383,9768.0
2023-09-11 13:30:00,82.46,82.49,82.43,82.44,17246.0,81.2482,81.2777,81.2186,81.2285,17246.0
2023-09-11 13:35:00,82.44,82.53,82.4,82.53,15247.0,81.2285,81.3172,81.1891,81.3172,15247.0
2023-09-11 13:40:00,82.54,82.57,82.46,82.47,21937.0,81.327,81.3566,81.2482,81.258,21937.0
2023-09-11 13:45:00,82.47,82.54,82.45,82.51,13096.0,81.258,81.327,81.2383,81.2975,13096.0
2023-09-11 13:50:00,82.51,82.53,82.48,82.48,11339.0,81.2975,81.3172,81.2679,81.2679,11339.0
2023-09-11 13:55:00,82.48,82.52,82.42,82.51,27516.0,81.2679,81.3073,81.2088,81.2975,27516.0
2023-09-11 14:00:00,82.51,82.52,82.38,82.38,15242.0,81.2975,81.3073,81.1694,81.1694,15242.0
2023-09-11 14:05:00,82.37,82.39,82.34,82.36,16647.0,81.1595,81.1792,81.13,81.1497,16647.0
2023-09-11 14:10:00,82.38,82.4,82.36,82.39,8939.0,81.1694,81.1891,81.1497,81.1792,8939.0
2023-09-11 14:15:00,82.38,82.38,82.32,82.35,7468.0,81.1694,81.1694,81.1102,81.1398,7468.0
2023-09-11 14:20:00,82.35,82.35,82.25,82.26,6459.0,81.1398,81.1398,81.0413,81.0511,6459.0
2023-09-11 14:25:00,82.25,82.29,82.23,82.28,9039.0,81.0413,81.0807,81.0216,81.0708,9039.0
2023-09-11 14:30:00,82.28,82.29,82.26,82.28,6684.0,81.0708,81.0807,81.0511,81.0708,6684.0
2023-09-11 14:35:00,82.28,82.3,82.23,82.26,7042.0,81.0708,81.0905,81.0216,81.0511,7042.0
2023-09-11 14:40:00,82.26,82.28,82.22,82.28,6281.0,81.0511,81.0708,81.0117,81.0708,6281.0
2023-09-11 14:45:00,82.27,82.31,82.26,82.28,7909.0,81.061,81.1004,81.0511,81.0708,7909.0
2023-09-11 14:50:00,82.27,82.27,82.23,82.23,6803.0,81.061,81.061,81.0216,81.0216,6803.0
2023-09-11 14:55:00,82.23,82.24,82.18,82.2,10444.0,81.0216,81.0314,80.9723,80.992,10444.0
2023-09-11 15:00:00,82.19,82.2,82.12,82.13,15732.0,80.9822,80.992,80.9132,80.923,15732.0
2023-09-11 15:05:00,82.13,82.18,82.12,82.14,16626.0,80.923,80.9723,80.9132,80.9329,16626.0
2023-09-11 15:10:00,82.14,82.16,82.08,82.11,12206.0,80.9329,80.9526,80.8738,80.9033,12206.0
2023-09-11 15:15:00,82.12,82.12,82.07,82.1,36194.0,80.9132,80.9132,80.8639,80.8935,36194.0
2023-09-11 15:20:00,82.11,82.16,82.1,82.14,25628.0,80.9033,80.9526,80.8935,80.9329,25628.0
2023-09-11 15:25:00,82.14,82.21,82.13,82.16,25801.0,80.9329,81.0019,80.923,80.9526,25801.0
2023-09-11 15:30:00,82.16,82.22,82.14,82.22,30090.0,80.9526,81.0117,80.9329,81.0117,30090.0
2023-09-11 15:35:00,82.22,82.25,82.22,82.23,10626.0,81.0117,81.0413,81.0117,81.0216,10626.0
2023-09-11 15:40:00,82.22,82.26,82.2,82.21,15800.0,81.0117,81.0511,80.992,81.0019,15800.0
2023-09-11 15:45:00,82.2,82.21,82.14,82.14,42689.0,80.992,81.0019,80.9329,80.9329,42689.0
2023-09-11 15:50:00,82.13,82.16,82.08,82.11,58468.0,80.923,80.9526,80.8738,80.9033,58468.0
2023-09-11 15:55:00,82.1,82.16,82.07,82.16,121711.0,80.8935,80.9526,80.8639,80.9526,121711.0
2023-09-12 09:30:00,81.74,81.97,81.62,81.96,59800.0,80.5388,80.7654,80.4205,80.7555,59800.0
2023-09-12 09:35:00,81.97,82.11,81.94,81.98,67714.0,80.7654,80.9033,80.7358,80.7752,67714.0
2023-09-12 09:40:00,81.99,82.25,81.99,82.11,47458.0,80.7851,81.0413,80.7851,80.9033,47458.0
2023-09-12 09:45:00,82.11,82.16,81.93,82.0,54679.0,80.9033,80.9526,80.726,80.7949,54679.0
2023-09-12 09:50:00,81.99,82.09,81.93,82.04,32000.0,80.7851,80.8836,80.726,80.8344,32000.0
2023-09-12 09:55:00,82.02,82.09,81.93,82.09,27422.0,80.8147,80.8836,80.726,80.8836,27422.0
2023-09-12 10:00:00,82.1,82.16,82.01,82.08,21641.0,80.8935,80.9526,80.8048,80.8738,21641.0
2023-09-12 10:05:00,82.07,82.18,82.03,82.15,21289.0,80.8639,80.9723,80.8245,80.9427,21289.0
2023-09-12 10:10:00,82.16,82.31,82.16,82.24,34823.0,80.9526,81.1004,80.9526,81.0314,34823.0
2023-09-12 10:15:00,82.25,82.28,82.15,82.25,31448.0,81.0413,81.0708,80.9427,81.0413,31448.0
2023-09-12 10:20:00,82.25,82.3,82.17,82.2,29845.0,81.0413,81.0905,80.9624,80.992,29845.0
2023-09-12 10:25:00,82.19,82.2,82.05,82.11,32438.0,80.9822,80.992,80.8442,80.9033,32438.0
2023-09-12 10:30:00,82.1,82.13,82.02,82.06,47199.0,80.8935,80.923,80.8147,80.8541,47199.0
2023-09-12 10:35:00,82.05,82.09,81.83,81.9,73850.0,80.8442,80.8836,80.6274,80.6964,73850.0
2023-09-12 10:40:00,81.9,81.91,81.73,81.73,54703.0,80.6964,80.7063,80.5289,80.5289,54703.0
2023-09-12 10:45:00,81.72,81.82,81.66,81.67,38202.0,80.5191,80.6176,80.4599,80.4698,38202.0
2023-09-12 10:50:00,81.66,81.66,81.48,81.5,32849.0,80.4599,80.4599,80.2826,80.3023,32849.0
2023-09-12 10:55:00,81.5,81.59,81.49,81.5,31359.0,80.3023,80.391,80.2924,80.3023,31359.0
2023-09-12 11:00:00,81.5,81.59,81.46,81.46,46379.0,80.3023,80.391,80.2629,80.2629,46379.0
2023-09-12 11:05:00,81.45,81.45,81.25,81.27,44187.0,80.253,80.253,80.056,80.0757,44187.0
2023-09-12 11:10:00,81.27,81.31,81.07,81.07,43764.0,80.0757,80.1151,79.8786,79.8786,43764.0
2023-09-12 11:15:00,81.09,81.16,81.0,81.16,61132.0,79.8983,79.9673,79.8096,79.9673,61132.0
2023-09-12 11:20:00,81.15,81.26,81.15,81.16,30898.0,79.9574,80.0658,79.9574,79.9673,30898.0
2023-09-12 11:25:00,81.15,81.24,81.07,81.24,45565.0,79.9574,80.0461,79.8786,80.0461,45565.0
2023-09-12 11:30:00,81.25,81.36,81.23,81.26,42825.0,80.056,80.1644,80.0363,80.0658,42825.0
2023-09-12 11:35:00,81.27,81.36,81.27,81.35,14188.0,80.0757,80.1644,80.0757,80.1545,14188.0
2023-09-12 11:40:00,81.35,81.38,81.33,81.35,14520.0,80.1545,80.1841,80.1348,80.1545,14520.0
2023-09-12 11:45:00,81.34,81.36,81.3,81.33,12746.0,80.1446,80.1644,80.1052,80.1348,12746.0
2023-09-12 11:50:00,81.33,81.4,81.29,81.29,22763.0,80.1348,80.2038,80.0954,80.0954,22763.0
2023-09-12 11:55:00,81.3,81.31,81.26,81.26,9302.0,80.1052,80.1151,80.0658,80.0658,9302.0
2023-09-12 12:00:00,81.26,81.38,81.25,81.33,25999.0,80.0658,80.1841,80.056,80.1348,25999.0
2023-09-12 12:05:00,81.32,81.36,81.32,81.35,17933.0,80.1249,80.1644,80.1249,80.1545,17933.0
2023-09-12 12:10:00,81.35,81.36,81.26,81.27,26547.0,80.1545,80.1644,80.0658,80.0757,26547.0
2023-09-12 12:15:00,81.27,81.34,81.25,81.3,23605.0,80.0757,80.1446,80.056,80.1052,23605.0
2023-09-12 12:20:00,81.29,81.29,81.23,81.28,21618.0,80.0954,80.0954,80.0363,80.0855,21618.0
2023-09-12 12:25:00,81.28,81.29,81.14,81.2,83498.0,80.0855,80.0954,79.9476,80.0067,83498.0
2023-09-12 12:30:00,81.2,81.21,81.12,81.13,12280.0,80.0067,80.0166,79.9279,79.9377,12280.0
2023-09-12 12:35:00,81.13,81.24,81.13,81.23,19102.0,79.9377,80.0461,79.9377,80.0363,19102.0
2023-09-12 12:40:00,81.23,81.3,81.22,81.27,21020.0,80.0363,80.1052,80.0264,80.0757,21020.0
2023-09-12 12:45:00,81.28,81.32,81.25,81.32,7110.0,80.0855,80.1249,80.056,80.1249,7110.0
2023-09-12 12:50:00,81.31,81.34,81.27,81.33,10124.0,80.1151,80.1446,80.0757,80.1348,10124.0
2023-09-12 12:55:00,81.32,81.32,81.21,81.26,11656.0,80.1249,80.1249,80.0166,80.0658,11656.0
2023-09-12 13:00:00,81.27,81.28,81.2,81.23,44844.0,80.0757,80.0855,80.0067,80.0363,44844.0
2023-09-12 13:05:00,81.23,81.26,81.14,81.14,26569.0,80.0363,80.0658,79.9476,79.9476,26569.0
2023-09-12 13:10:00,81.14,81.21,81.14,81.14,17390.0,79.9476,80.0166,79.9476,79.9476,17390.0
2023-09-12 13:15:00,81.14,81.17,81.11,81.15,15703.0,79.9476,79.9771,79.918,79.9574,15703.0
2023-09-12 13:20:00,81.15,81.32,81.14,81.31,41350.0,79.9574,80.1249,79.9476,80.1151,41350.0
2023-09-12 13:25:00,81.31,81.34,81.3,81.33,13664.0,80.1151,80.1446,80.1052,80.1348,13664.0
2023-09-12 13:30:00,81.33,81.44,81.33,81.39,17253.0,80.1348,80.2432,80.1348,80.1939,17253.0
2023-09-12 13:35:00,81.38,81.41,81.34,81.39,28165.0,80.1841,80.2136,80.1446,80.1939,28165.0
2023-09-12 13:40:00,81.39,81.4,81.22,81.25,16068.0,80.1939,80.2038,80.0264,80.056,16068.0
2023-09-12 13:45:00,81.25,81.25,81.14,81.22,17652.0,80.056,80.056,79.9476,80.0264,17652.0
2023-09-12 13:50:00,81.23,81.27,81.22,81.23,19410.0,80.0363,80.0757,80.0264,80.0363,19410.0
2023-09-12 13:55:00,81.22,81.22,81.13,81.16,9733.0,80.0264,80.0264,79.9377,79.9673,9733.0
2023-09-12 14:00:00,81.15,81.15,81.05,81.06,14135.0,79.9574,79.9574,79.8589,79.8688,14135.0
2023-09-12 14:05:00,81.05,81.08,81.02,81.07,13399.0,79.8589,79.8885,79.8293,79.8786,13399.0
2023-09-12 14:10:00,81.06,81.08,81.01,81.03,12145.0,79.8688,79.8885,79.8195,79.8392,12145.0
2023-09-12 14:15:00,81.03,81.06,80.97,81.0,14866.0,79.8392,79.8688,79.7801,79.8096,14866.0
2023-09-12 14:20:00,81.0,81.0,80.88,80.89,54305.0,79.8096,79.8096,79.6914,79.7013,54305.0
2023-09-12 14:25:00,80.89,80.97,80.89,80.94,15410.0,79.7013,79.7801,79.7013,79.7505,15410.0
2023-09-12 14:30:00,80.93,80.96,80.89,80.92,14547.0,79.7407,79.7702,79.7013,79.7308,14547.0
2023-09-12 14:35:00,80.92,80.98,80.91,80.97,21259.0,79.7308,79.7899,79.721,79.7801,21259.0
2023-09-12 14:40:00,80.98,80.99,80.94,80.95,19196.0,79.7899,79.7998,79.7505,79.7604,19196.0
2023-09-12 14:45:00,80.95,81.02,80.91,80.92,16470.0,79.7604,79.8293,79.721,79.7308,16470.0
2023-09-12 14:50:00,80.91,80.92,80.82,80.82,30843.0,79.721,79.7308,79.6323,79.6323,30843.0
2023-09-12 14:55:00,80.81,80.86,80.78,80.84,34629.0,79.6224,79.6717,79.5929,79.652,34629.0
2023-09-12 15:00:00,80.82,80.86,80.78,80.78,31143.0,79.6323,79.6717,79.5929,79.5929,31143.0
2023-09-12 15:05:00,80.77,80.81,80.76,80.78,16494.0,79.583,79.6224,79.5732,79.5929,16494.0
2023-09-12 15:10:00,80.78,80.81,80.73,80.73,41137.0,79.5929,79.6224,79.5436,79.5436,41137.0
2023-09-12 15:15:00,80.73,80.73,80.64,80.66,41259.0,79.5436,79.5436,79.4549,79.4746,41259.0
2023-09-12 15:20:00,80.67,80.7,80.49,80.49,72952.0,79.4845,79.5141,79.3071,79.3071,72952.0
2023-09-12 15:25:00,80.48,80.52,80.42,80.51,79442.0,79.2973,79.3367,79.2382,79.3268,79442.0
2023-09-12 15:30:00,80.52,80.57,80.5,80.55,36810.0,79.3367,79.386,79.317,79.3663,36810.0
2023-09-12 15:35:00,80.55,80.55,80.45,80.47,59824.0,79.3663,79.3663,79.2677,79.2874,59824.0
2023-09-12 15:40:00,80.47,80.59,80.46,80.56,531671.0,79.2874,79.4057,79.2776,79.3761,531671.0
2023-09-12 15:45:00,80.55,80.62,80.53,80.62,167802.0,79.3663,79.4352,79.3466,79.4352,167802.0
2023-09-12 15:50:00,80.63,80.67,80.58,80.64,87579.0,79.4451,79.4845,79.3958,79.4549,87579.0
2023-09-12 15:55:00,80.63,80.67,80.59,80.66,228681.0,79.4451,79.4845,79.4057,79.4746,228681.0
2023-09-13 09:30:00,80.62,80.91,80.46,80.89,101496.0,79.4352,79.721,79.2776,79.7013,101496.0
2023-09-13 09:35:00,80.88,80.96,80.7,80.88,98746.0,79.6914,79.7702,79.5141,79.6914,98746.0
2023-09-13 09:40:00,80.87,80.94,80.44,80.48,134535.0,79.6816,79.7505,79.2579,79.2973,134535.0
2023-09-13 09:45:00,80.48,80.5,80.31,80.41,58856.0,79.2973,79.317,79.1298,79.2283,58856.0
2023-09-13 09:50:00,80.42,80.46,80.1,80.21,87190.0,79.2382,79.2776,78.9229,79.0313,87190.0
2023-09-13 09:55:00,80.21,80.22,80.01,80.06,50711.0,79.0313,79.0411,78.8342,78.8835,50711.0
2023-09-13 10:00:00,80.05,80.05,79.53,79.53,91810.0,78.8736,78.8736,78.3612,78.3612,91810.0
2023-09-13 10:05:00,79.52,79.52,79.26,79.44,352752.0,78.3514,78.3514,78.0952,78.2726,352752.0
2023-09-13 10:10:00,79.44,79.54,79.25,79.37,213032.0,78.2726,78.3711,78.0854,78.2036,213032.0
2023-09-13 10:15:00,79.37,79.69,79.37,79.69,119444.0,78.2036,78.5189,78.2036,78.5189,119444.0
2023-09-13 10:20:00,79.69,80.05,79.66,80.02,93206.0,78.5189,78.8736,78.4893,78.844,93206.0
2023-09-13 10:25:00,80.02,80.13,79.99,80.12,93600.0,78.844,78.9524,78.8145,78.9426,93600.0
2023-09-13 10:30:00,80.12,80.14,80.0,80.08,102556.0,78.9426,78.9623,78.8243,78.9032,102556.0
2023-09-13 10:35:00,80.08,80.25,80.04,80.24,60857.0,78.9032,79.0707,78.8638,79.0608,60857.0
2023-09-13 10:40:00,80.25,80.32,80.13,80.14,50381.0,79.0707,79.1396,78.9524,78.9623,50381.0
2023-09-13 10:45:00,80.13,80.16,80.08,80.12,30117.0,78.9524,78.982,78.9032,78.9426,30117.0
2023-09-13 10:50:00,80.11,80.22,80.09,80.2,23827.0,78.9327,79.0411,78.913,79.0214,23827.0
2023-09-13 10:55:00,80.21,80.26,80.18,80.24,35906.0,79.0313,79.0805,79.0017,79.0608,35906.0
2023-09-13 11:00:00,80.27,80.33,80.24,80.33,26329.0,79.0904,79.1495,79.0608,79.1495,26329.0
2023-09-13 11:05:00,80.33,80.44,80.33,80.42,24825.0,79.1495,79.2579,79.1495,79.2382,24825.0
2023-09-13 11:10:00,80.41,80.43,80.35,80.36,20709.0,79.2283,79.248,79.1692,79.179,20709.0
2023-09-13 11:15:00,80.36,80.42,80.28,80.3,21542.0,79.179,79.2382,79.1002,79.1199,21542.0
2023-09-13 11:20:00,80.29,80.4,80.28,80.33,19175.0,79.1101,79.2185,79.1002,79.1495,19175.0
2023-09-13 11:25:00,80.33,80.44,80.33,80.39,26431.0,79.1495,79.2579,79.1495,79.2086,26431.0
2023-09-13 11:30:00,80.4,80.45,80.35,80.41,35872.0,79.2185,79.2677,79.1692,79.2283,35872.0
2023-09-13 11:35:00,80.4,80.46,80.4,80.45,15021.0,79.2185,79.2776,79.2185,79.2677,15021.0
2023-09-13 11:40:00,80.45,80.45,80.34,80.38,16938.0,79.2677,79.2677,79.1593,79.1988,16938.0
2023-09-13 11:45:00,80.39,80.43,80.34,80.41,33320.0,79.2086,79.248,79.1593,79.2283,33320.0
2023-09-13 11:50:00,80.39,80.39,80.17,80.19,50027.0,79.2086,79.2086,78.9918,79.0115,50027.0
2023-09-13 11:55:00,80.18,80.26,80.16,80.25,25359.0,79.0017,79.0805,78.982,79.0707,25359.0
2023-09-13 12:00:00,80.25,80.27,80.22,80.26,18369.0,79.0707,79.0904,79.0411,79.0805,18369.0
2023-09-13 12:05:00,80.25,80.37,80.25,80.31,21695.0,79.0707,79.1889,79.0707,79.1298,21695.0
2023-09-13 12:10:00,80.31,80.34,80.21,80.21,21048.0,79.1298,79.1593,79.0313,79.0313,21048.0
2023-09-13 12:15:00,80.22,80.32,80.2,80.32,22963.0,79.0411,79.1396,79.0214,79.1396,22963.0
2023-09-13 12:20:00,80.32,80.36,80.27,80.27,28250.0,79.1396,79.179,79.0904,79.0904,28250.0
2023-09-13 12:25:00,80.26,80.34,80.26,80.34,21498.0,79.0805,79.1593,79.0805,79.1593,21498.0
2023-09-13 12:30:00,80.34,80.36,80.26,80.34,23442.0,79.1593,79.179,79.0805,79.1593,23442.0
2023-09-13 12:35:00,80.34,80.4,80.32,80.38,29185.0,79.1593,79.2185,79.1396,79.1988,29185.0
2023-09-13 12:40:00,80.37,80.38,80.3,80.31,19303.0,79.1889,79.1988,79.1199,79.1298,19303.0
2023-09-13 12:45:00,80.3,80.35,80.29,80.32,40605.0,79.1199,79.1692,79.1101,79.1396,40605.0
2023-09-13 12:50:00,80.32,80.34,80.27,80.34,81617.0,79.1396,79.1593,79.0904,79.1593,81617.0
2023-09-13 12:55:00,80.34,80.34,80.25,80.27,76509.0,79.1593,79.1593,79.0707,79.0904,76509.0
2023-09-13 13:00:00,80.27,80.3,80.21,80.23,75942.0,79.0904,79.1199,79.0313,79.051,75942.0
2023-09-13 13:05:00,80.23,80.24,80.2,80.21,70322.0,79.051,79.0608,79.0214,79.0313,70322.0
2023-09-13 13:10:00,80.21,80.24,80.19,80.23,12375.0,79.0313,79.0608,79.0115,79.051,12375.0
2023-09-13 13:15:00,80.26,80.27,80.19,80.21,11932.0,79.0805,79.0904,79.0115,79.0313,11932.0
2023-09-13 13:20:00,80.21,80.29,80.18,80.29,5137.0,79.0313,79.1101,79.0017,79.1101,5137.0
2023-09-13 13:25:00,80.29,80.3,80.22,80.22,17872.0,79.1101,79.1199,79.0411,79.0411,17872.0
2023-09-13 13:30:00,80.22,80.25,80.2,80.21,22206.0,79.0411,79.0707,79.0214,79.0313,22206.0
2023-09-13 13:35:00,80.21,80.22,80.14,80.16,9723.0,79.0313,79.0411,78.9623,78.982,9723.0
2023-09-13 13:40:00,80.16,80.18,80.1,80.12,27225.0,78.982,79.0017,78.9229,78.9426,27225.0
2023-09-13 13:45:00,80.12,80.13,80.09,80.09,13346.0,78.9426,78.9524,78.913,78.913,13346.0
2023-09-13 13:50:00,80.09,80.11,80.04,80.06,13240.0,78.913,78.9327,78.8638,78.8835,13240.0
2023-09-13 13:55:00,80.05,80.05,80.01,80.04,14912.0,78.8736,78.8736,78.8342,78.8638,14912.0
2023-09-13 14:00:00,80.04,80.05,79.97,79.97,17542.0,78.8638,78.8736,78.7948,78.7948,17542.0
2023-09-13 14:05:00,79.96,79.96,79.85,79.87,53052.0,78.7849,78.7849,78.6765,78.6962,53052.0
2023-09-13 14:10:00,79.88,79.95,79.88,79.89,13311.0,78.7061,78.7751,78.7061,78.716,13311.0
2023-09-13 14:15:00,79.88,79.88,79.77,79.83,30850.0,78.7061,78.7061,78.5977,78.6568,30850.0
2023-09-13 14:20:00,79.83,79.88,79.8,79.83,12500.0,78.6568,78.7061,78.6273,78.6568,12500.0
2023-09-13 14:25:00,79.84,79.86,79.8,79.84,16392.0,78.6667,78.6864,78.6273,78.6667,16392.0
2023-09-13 14:30:00,79.84,79.86,79.81,79.82,8203.0,78.6667,78.6864,78.6371,78.647,8203.0
2023-09-13 14:35:00,79.8,79.87,79.79,79.86,7297.0,78.6273,78.6962,78.6174,78.6864,7297.0
2023-09-13 14:40:00,79.87,79.89,79.8,79.81,15163.0,78.6962,78.716,78.6273,78.6371,15163.0
2023-09-13 14:45:00,79.8,79.85,79.78,79.82,16337.0,78.6273,78.6765,78.6076,78.647,16337.0
2023-09-13 14:50:00,79.82,79.83,79.67,79.68,37196.0,78.647,78.6568,78.4992,78.509,37196.0
2023-09-13 14:55:00,79.66,79.73,79.6,79.7,31235.0,78.4893,78.5583,78.4302,78.5287,31235.0
2023-09-13 15:00:00,79.7,79.7,79.53,79.56,43883.0,78.5287,78.5287,78.3612,78.3908,43883.0
2023-09-13 15:05:00,79.55,79.6,79.52,79.55,52222.0,78.381,78.4302,78.3514,78.381,52222.0
2023-09-13 15:10:00,79.54,79.62,79.47,79.47,31067.0,78.3711,78.4499,78.3021,78.3021,31067.0
2023-09-13 15:15:00,79.47,79.66,79.47,79.64,24086.0,78.3021,78.4893,78.3021,78.4696,24086.0
2023-09-13 15:20:00,79.64,79.65,79.54,79.58,107088.0,78.4696,78.4795,78.3711,78.4105,107088.0
2023-09-13 15:25:00,79.59,79.61,79.55,79.59,16833.0,78.4204,78.4401,78.381,78.4204,16833.0
2023-09-13 15:30:00,79.59,79.66,79.59,79.65,44721.0,78.4204,78.4893,78.4204,78.4795,44721.0
2023-09-13 15:35:00,79.67,79.71,79.63,79.71,62012.0,78.4992,78.5386,78.4598,78.5386,62012.0
2023-09-13 15:40:00,79.71,79.77,79.7,79.72,45489.0,78.5386,78.5977,78.5287,78.5485,45489.0
2023-09-13 15:45:00,79.72,79.79,79.68,79.69,94153.0,78.5485,78.6174,78.509,78.5189,94153.0
2023-09-13 15:50:00,79.68,79.69,79.59,79.64,139343.0,78.509,78.5189,78.4204,78.4696,139343.0
2023-09-13 15:55:00,79.63,79.77,79.61,79.74,90795.0,78.4598,78.5977,78.4401,78.5682,90795.0
2023-09-14 09:30:00,80.44,80.65,80.33,80.57,118274.0,79.2579,79.4648,79.1495,79.386,118274.0
2023-09-14 09:35:00,80.59,80.9,80.57,80.62,57796.0,79.4057,79.7111,79.386,79.4352,57796.0
2023-09-14 09:40:00,80.64,80.64,80.4,80.42,306548.0,79.4549,79.4549,79.2185,79.2382,306548.0
2023-09-14 09:45:00,80.42,80.44,80.22,80.27,48657.0,79.2382,79.2579,79.0411,79.0904,48657.0
2023-09-14 09:50:00,80.27,80.5,80.27,80.33,61425.0,79.0904,79.317,79.0904,79.1495,61425.0
2023-09-14 09:55:00,80.32,80.52,80.27,80.45,47730.0,79.1396,79.3367,79.0904,79.2677,47730.0
2023-09-14 10:00:00,80.46,80.57,80.17,80.2,52624.0,79.2776,79.386,78.9918,79.0214,52624.0
2023-09-14 10:05:00,80.2,80.25,80.03,80.05,42191.0,79.0214,79.0707,78.8539,78.8736,42191.0
2023-09-14 10:10:00,80.04,80.21,79.99,80.14,31150.0,78.8638,79.0313,78.8145,78.9623,31150.0
2023-09-14 10:15:00,80.13,80.18,80.08,80.12,29927.0,78.9524,79.0017,78.9032,78.9426,29927.0
2023-09-14 10:20:00,80.11,80.31,80.08,80.26,42528.0,78.9327,79.1298,78.9032,79.0805,42528.0
2023-09-14 10:25:00,80.26,80.29,80.16,80.29,31035.0,79.0805,79.1101,78.982,79.1101,31035.0
2023-09-14 10:30:00,80.29,80.35,80.26,80.34,27015.0,79.1101,79.1692,79.0805,79.1593,27015.0
2023-09-14 10:35:00,80.33,80.49,80.33,80.37,36081.0,79.1495,79.3071,79.1495,79.1889,36081.0
2023-09-14 10:40:00,80.38,80.41,80.33,80.35,18755.0,79.1988,79.2283,79.1495,79.1692,18755.0
2023-09-14 10:45:00,80.34,80.48,80.34,80.45,27871.0,79.1593,79.2973,79.1593,79.2677,27871.0
2023-09-14 10:50:00,80.45,80.63,80.45,80.59,23537.0,79.2677,79.4451,79.2677,79.4057,23537.0
2023-09-14 10:55:00,80.61,80.75,80.61,80.71,45085.0,79.4254,79.5633,79.4254,79.5239,45085.0
2023-09-14 11:00:00,80.73,80.76,80.66,80.76,27388.0,79.5436,79.5732,79.4746,79.5732,27388.0
2023-09-14 11:05:00,80.76,80.76,80.58,80.67,34457.0,79.5732,79.5732,79.3958,79.4845,34457.0
2023-09-14 11:10:00,80.68,80.73,80.61,80.62,25930.0,79.4943,79.5436,79.4254,79.4352,25930.0
2023-09-14 11:15:00,80.6,80.6,80.39,80.46,34362.0,79.4155,79.4155,79.2086,79.2776,34362.0
2023-09-14 11:20:00,80.44,80.47,80.4,80.45,14028.0,79.2579,79.2874,79.2185,79.2677,14028.0
2023-09-14 11:25:00,80.45,80.49,80.33,80.36,20526.0,79.2677,79.3071,79.1495,79.179,20526.0
2023-09-14 11:30:00,80.35,80.38,80.22,80.22,19162.0,79.1692,79.1988,79.0411,79.0411,19162.0
2023-09-14 11:35:00,80.21,80.23,80.15,80.19,13117.0,79.0313,79.051,78.9721,79.0115,13117.0
2023-09-14 11:40:00,80.15,80.15,80.05,80.1,30507.0,78.9721,78.9721,78.8736,78.9229,30507.0
2023-09-14 11:45:00,80.1,80.17,80.05,80.1,22705.0,78.9229,78.9918,78.8736,78.9229,22705.0
2023-09-14 11:50:00,80.1,80.16,80.08,80.11,11444.0,78.9229,78.982,78.9032,78.9327,11444.0
2023-09-14 11:55:00,80.13,80.23,80.13,80.18,18487.0,78.9524,79.051,78.9524,79.0017,18487.0
2023-09-14 12:00:00,80.18,80.28,80.18,80.23,12476.0,79.0017,79.1002,79.0017,79.051,12476.0
2023-09-14 12:05:00,80.22,80.3,80.21,80.29,36407.0,79.0411,79.1199,79.0313,79.1101,36407.0
2023-09-14 12:10:00,80.3,80.39,80.29,80.36,13800.0,79.1199,79.2086,79.1101,79.179,13800.0
2023-09-14 12:15:00,80.37,80.47,80.36,80.42,45529.0,79.1889,79.2874,79.179,79.2382,45529.0
2023-09-14 12:20:00,80.42,80.42,80.35,80.35,13756.0,79.2382,79.2382,79.1692,79.1692,13756.0
2023-09-14 12:25:00,80.35,80.39,80.35,80.38,15638.0,79.1692,79.2086,79.1692,79.1988,15638.0
2023-09-14 12:30:00,80.37,80.4,80.33,80.34,9634.0,79.1889,79.2185,79.1495,79.1593,9634.0
2023-09-14 12:35:00,80.34,80.34,80.23,80.29,22217.0,79.1593,79.1593,79.051,79.1101,22217.0
2023-09-14 12:40:00,80.31,80.4,80.31,80.35,16125.0,79.1298,79.2185,79.1298,79.1692,16125.0
2023-09-14 12:45:00,80.34,80.41,80.32,80.41,11194.0,79.1593,79.2283,79.1396,79.2283,11194.0
2023-09-14 12:50:00,80.41,80.44,80.39,80.42,9874.0,79.2283,79.2579,79.2086,79.2382,9874.0
2023-09-14 12:55:00,80.42,80.44,80.36,80.41,15472.0,79.2382,79.2579,79.179,79.2283,15472.0
2023-09-14 13:00:00,80.42,80.53,80.42,80.51,19159.0,79.2382,79.3466,79.2382,79.3268,19159.0
2023-09-14 13:05:00,80.51,80.51,80.46,80.49,14899.0,79.3268,79.3268,79.2776,79.3071,14899.0
2023-09-14 13:10:00,80.5,80.59,80.5,80.57,13917.0,79.317,79.4057,79.317,79.386,13917.0
2023-09-14 13:15:00,80.57,80.57,80.53,80.56,9332.0,79.386,79.386,79.3466,79.3761,9332.0
2023-09-14 13:20:00,80.56,80.62,80.54,80.54,16588.0,79.3761,79.4352,79.3564,79.3564,16588.0
2023-09-14 13:25:00,80.53,80.55,80.5,80.51,16481.0,79.3466,79.3663,79.317,79.3268,16481.0
2023-09-14 13:30:00,80.51,80.58,80.51,80.56,7754.0,79.3268,79.3958,79.3268,79.3761,7754.0
2023-09-14 13:35:00,80.57,80.58,80.5,80.55,10862.0,79.386,79.3958,79.317,79.3663,10862.0
2023-09-14 13:40:00,80.55,80.57,80.53,80.56,10973.0,79.3663,79.386,79.3466,79.3761,10973.0
2023-09-14 13:45:00,80.55,80.55,80.46,80.47,9564.0,79.3663,79.3663,79.2776,79.2874,9564.0
2023-09-14 13:50:00,80.47,80.48,80.45,80.47,12146.0,79.2874,79.2973,79.2677,79.2874,12146.0
2023-09-14 13:55:00,80.46,80.47,80.41,80.44,15470.0,79.2776,79.2874,79.2283,79.2579,15470.0
2023-09-14 14:00:00,80.44,80.52,80.43,80.48,18936.0,79.2579,79.3367,79.248,79.2973,18936.0
2023-09-14 14:05:00,80.48,80.54,80.47,80.5,33836.0,79.2973,79.3564,79.2874,79.317,33836.0
2023-09-14 14:10:00,80.5,80.51,80.48,80.48,7306.0,79.317,79.3268,79.2973,79.2973,7306.0
2023-09-14 14:15:00,80.48,80.54,80.48,80.53,18689.0,79.2973,79.3564,79.2973,79.3466,18689.0
2023-09-14 14:20:00,80.52,80.55,80.47,80.47,19323.0,79.3367,79.3663,79.2874,79.2874,19323.0
2023-09-14 14:25:00,80.47,80.53,80.46,80.49,12514.0,79.2874,79.3466,79.2776,79.3071,12514.0
2023-09-14 14:30:00,80.48,80.57,80.47,80.53,20846.0,79.2973,79.386,79.2874,79.3466,20846.0
2023-09-14 14:35:00,80.54,80.56,80.51,80.54,20947.0,79.3564,79.3761,79.3268,79.3564,20947.0
2023-09-14 14:40:00,80.54,80.61,80.53,80.6,16946.0,79.3564,79.4254,79.3466,79.4155,16946.0
2023-09-14 14:45:00,80.61,80.62,80.57,80.62,25978.0,79.4254,79.4352,79.386,79.4352,25978.0
2023-09-14 14:50:00,80.62,80.65,80.57,80.64,42578.0,79.4352,79.4648,79.386,79.4549,42578.0
2023-09-14 14:55:00,80.64,80.68,80.64,80.65,30088.0,79.4549,79.4943,79.4549,79.4648,30088.0
2023-09-14 15:00:00,80.66,80.75,80.66,80.75,31399.0,79.4746,79.5633,79.4746,79.5633,31399.0
2023-09-14 15:05:00,80.75,80.78,80.71,80.71,38635.0,79.5633,79.5929,79.5239,79.5239,38635.0
2023-09-14 15:10:00,80.71,80.8,80.71,80.75,28068.0,79.5239,79.6126,79.5239,79.5633,28068.0
2023-09-14 15:15:00,80.74,80.74,80.63,80.63,31423.0,79.5535,79.5535,79.4451,79.4451,31423.0
2023-09-14 15:20:00,80.63,80.68,80.59,80.62,30425.0,79.4451,79.4943,79.4057,79.4352,30425.0
2023-09-14 15:25:00,80.63,80.63,80.55,80.55,23603.0,79.4451,79.4451,79.3663,79.3663,23603.0
2023-09-14 15:30:00,80.54,80.57,80.52,80.53,35432.0,79.3564,79.386,79.3367,79.3466,35432.0
2023-09-14 15:35:00,80.52,80.55,80.47,80.48,85713.0,79.3367,79.3663,79.2874,79.2973,85713.0
2023-09-14 15:40:00,80.48,80.57,80.48,80.55,329441.0,79.2973,79.386,79.2973,79.3663,329441.0
2023-09-14 15:45:00,80.55,80.57,80.48,80.51,162672.0,79.3663,79.386,79.2973,79.3268,162672.0
2023-09-14 15:50:00,80.52,80.64,80.48,80.61,118560.0,79.3367,79.4549,79.2973,79.4254,118560.0
2023-09-14 15:55:00,80.61,80.69,80.57,80.67,116446.0,79.4254,79.5042,79.386,79.4845,116446.0
2023-09-15 09:30:00,79.95,79.95,79.28,79.65,203369.0,78.7751,78.7751,78.1149,78.4795,203369.0
2023-09-15 09:35:00,79.67,79.67,78.85,78.93,152015.0,78.4992,78.4992,77.6912,77.7701,152015.0
2023-09-15 09:40:00,78.92,79.15,78.81,79.04,139210.0,77.7602,77.9868,77.6518,77.8784,139210.0
2023-09-15 09:45:00,79.03,79.14,78.79,79.08,179144.0,77.8686,77.977,77.6321,77.9179,179144.0
2023-09-15 09:50:00,79.09,79.14,78.99,79.11,109314.0,77.9277,77.977,77.8292,77.9474,109314.0
2023-09-15 09:55:00,79.11,79.25,79.1,79.2,90079.0,77.9474,78.0854,77.9376,78.0361,90079.0
2023-09-15 10:00:00,79.22,79.32,79.0,79.09,83407.0,78.0558,78.1543,77.839,77.9277,83407.0
2023-09-15 10:05:00,79.11,79.42,79.1,79.28,86872.0,77.9474,78.2529,77.9376,78.1149,86872.0
2023-09-15 10:10:00,79.26,79.39,79.23,79.29,121920.0,78.0952,78.2233,78.0657,78.1248,121920.0
2023-09-15 10:15:00,79.31,79.39,79.15,79.29,103656.0,78.1445,78.2233,77.9868,78.1248,103656.0
2023-09-15 10:20:00,79.28,79.37,79.18,79.29,36596.0,78.1149,78.2036,78.0164,78.1248,36596.0
2023-09-15 10:25:00,79.28,79.28,79.03,79.08,168358.0,78.1149,78.1149,77.8686,77.9179,168358.0
2023-09-15 10:30:00,79.07,79.21,79.05,79.16,97455.0,77.908,78.0459,77.8883,77.9967,97455.0
2023-09-15 10:35:00,79.16,79.27,79.07,79.26,44625.0,77.9967,78.1051,77.908,78.0952,44625.0
2023-09-15 10:40:00,79.28,79.3,79.11,79.15,102736.0,78.1149,78.1346,77.9474,77.9868,102736.0
2023-09-15 10:45:00,79.16,79.19,79.05,79.12,47335.0,77.9967,78.0262,77.8883,77.9573,47335.0
2023-09-15 10:50:00,79.12,79.16,78.9,78.98,88335.0,77.9573,77.9967,77.7405,77.8193,88335.0
2023-09-15 10:55:00,78.98,79.03,78.9,78.91,64913.0,77.8193,77.8686,77.7405,77.7504,64913.0
2023-09-15 11:00:00,78.91,78.92,78.66,78.71,73234.0,77.7504,77.7602,77.504,77.5533,73234.0
2023-09-15 11:05:00,78.72,78.88,78.71,78.87,53199.0,77.5631,77.7208,77.5533,77.7109,53199.0
2023-09-15 11:10:00,78.86,78.87,78.64,78.68,254853.0,77.7011,77.7109,77.4843,77.5237,254853.0
2023-09-15 11:15:00,78.67,78.72,78.6,78.61,139703.0,77.5139,77.5631,77.4449,77.4548,139703.0
2023-09-15 11:20:00,78.6,78.8,78.5,78.8,107636.0,77.4449,77.642,77.3464,77.642,107636.0
2023-09-15 11:25:00,78.8,78.82,78.6,78.67,79373.0,77.642,77.6617,77.4449,77.5139,79373.0
2023-09-15 11:30:00,78.67,78.84,78.62,78.73,63847.0,77.5139,77.6814,77.4646,77.573,63847.0
2023-09-15 11:35:00,78.73,78.78,78.67,78.71,35483.0,77.573,77.6223,77.5139,77.5533,35483.0
2023-09-15 11:40:00,78.7,78.81,78.7,78.73,45738.0,77.5434,77.6518,77.5434,77.573,45738.0
2023-09-15 11:45:00,78.72,78.72,78.6,78.67,46521.0,77.5631,77.5631,77.4449,77.5139,46521.0
2023-09-15 11:50:00,78.68,78.69,78.58,78.63,22873.0,77.5237,77.5336,77.4252,77.4745,22873.0
2023-09-15 11:55:00,78.62,78.72,78.61,78.67,28951.0,77.4646,77.5631,77.4548,77.5139,28951.0
2023-09-15 12:00:00,78.69,78.74,78.64,78.69,28076.0,77.5336,77.5829,77.4843,77.5336,28076.0
2023-09-15 12:05:00,78.68,78.84,78.68,78.81,58413.0,77.5237,77.6814,77.5237,77.6518,58413.0
2023-09-15 12:10:00,78.83,78.95,78.81,78.95,35347.0,77.6715,77.7898,77.6518,77.7898,35347.0
2023-09-15 12:15:00,78.94,78.97,78.84,78.88,48670.0,77.7799,77.8095,77.6814,77.7208,48670.0
2023-09-15 12:20:00,78.88,78.89,78.77,78.82,33894.0,77.7208,77.7307,77.6124,77.6617,33894.0
2023-09-15 12:25:00,78.81,78.82,78.72,78.76,31345.0,77.6518,77.6617,77.5631,77.6026,31345.0
2023-09-15 12:30:00,78.76,78.8,78.65,78.69,50795.0,77.6026,77.642,77.4942,77.5336,50795.0
2023-09-15 12:35:00,78.69,78.75,78.66,78.73,23323.0,77.5336,77.5927,77.504,77.573,23323.0
2023-09-15 12:40:00,78.72,78.77,78.69,78.75,16925.0,77.5631,77.6124,77.5336,77.5927,16925.0
2023-09-15 12:45:00,78.75,78.8,78.74,78.79,15406.0,77.5927,77.642,77.5829,77.6321,15406.0
2023-09-15 12:50:00,78.78,78.8,78.72,78.76,22163.0,77.6223,77.642,77.5631,77.6026,22163.0
2023-09-15 12:55:00,78.76,78.76,78.7,78.76,17518.0,77.6026,77.6026,77.5434,77.6026,17518.0
2023-09-15 13:00:00,78.77,78.81,78.7,78.7,18857.0,77.6124,77.6518,77.5434,77.5434,18857.0
2023-09-15 13:05:00,78.69,78.7,78.6,78.69,26514.0,77.5336,77.5434,77.4449,77.5336,26514.0
2023-09-15 13:10:00,78.69,78.73,78.63,78.65,18698.0,77.5336,77.573,77.4745,77.4942,18698.0
2023-09-15 13:15:00,78.66,78.68,78.62,78.63,29152.0,77.504,77.5237,77.4646,77.4745,29152.0
2023-09-15 13:20:00,78.63,78.69,78.61,78.67,29324.0,77.4745,77.5336,77.4548,77.5139,29324.0
2023-09-15 13:25:00,78.67,78.69,78.62,78.64,53422.0,77.5139,77.5336,77.4646,77.4843,53422.0
2023-09-15 13:30:00,78.64,78.67,78.57,78.66,23112.0,77.4843,77.5139,77.4154,77.504,23112.0
2023-09-15 13:35:00,78.66,78.74,78.66,78.74,22655.0,77.504,77.5829,77.504,77.5829,22655.0
2023-09-15 13:40:00,78.75,78.77,78.68,78.76,27293.0,77.5927,77.6124,77.5237,77.6026,27293.0
2023-09-15 13:45:00,78.75,78.8,78.7,78.75,59166.0,77.5927,77.642,77.5434,77.5927,59166.0
2023-09-15 13:50:00,78.75,78.8,78.73,78.77,14828.0,77.5927,77.642,77.573,77.6124,14828.0
2023-09-15 13:55:00,78.76,78.81,78.75,78.78,24978.0,77.6026,77.6518,77.5927,77.6223,24978.0
2023-09-15 14:00:00,78.77,78.78,78.72,78.76,32570.0,77.6124,77.6223,77.5631,77.6026,32570.0
2023-09-15 14:05:00,78.77,78.79,78.72,78.75,28379.0,77.6124,77.6321,77.5631,77.5927,28379.0
2023-09-15 14:10:00,78.75,78.83,78.75,78.79,61263.0,77.5927,77.6715,77.5927,77.6321,61263.0
2023-09-15 14:15:00,78.79,78.83,78.76,78.79,38074.0,77.6321,77.6715,77.6026,77.6321,38074.0
2023-09-15 14:20:00,78.78,78.79,78.72,78.72,44914.0,77.6223,77.6321,77.5631,77.5631,44914.0
2023-09-15 14:25:00,78.71,78.71,78.58,78.65,281252.0,77.5533,77.5533,77.4252,77.4942,281252.0
2023-09-15 14:30:00,78.64,78.68,78.6,78.67,47238.0,77.4843,77.5237,77.4449,77.5139,47238.0
2023-09-15 14:35:00,78.67,78.81,78.66,78.79,22912.0,77.5139,77.6518,77.504,77.6321,22912.0
2023-09-15 14:40:00,78.79,78.88,78.78,78.88,18705.0,77.6321,77.7208,77.6223,77.7208,18705.0
2023-09-15 14:45:00,78.87,78.92,78.87,78.89,29919.0,77.7109,77.7602,77.7109,77.7307,29919.0
2023-09-15 14:50:00,78.89,78.91,78.84,78.87,21590.0,77.7307,77.7504,77.6814,77.7109,21590.0
2023-09-15 14:55:00,78.87,78.95,78.87,78.92,29278.0,77.7109,77.7898,77.7109,77.7602,29278.0
2023-09-15 15:00:00,78.92,78.93,78.81,78.83,30180.0,77.7602,77.7701,77.6518,77.6715,30180.0
2023-09-15 15:05:00,78.84,78.84,78.79,78.8,24479.0,77.6814,77.6814,77.6321,77.642,24479.0
2023-09-15 15:10:00,78.81,78.85,78.8,78.82,32997.0,77.6518,77.6912,77.642,77.6617,32997.0
2023-09-15 15:15:00,78.81,78.88,78.81,78.86,37065.0,77.6518,77.7208,77.6518,77.7011,37065.0
2023-09-15 15:20:00,78.85,78.86,78.79,78.8,56513.0,77.6912,77.7011,77.6321,77.642,56513.0
2023-09-15 15:25:00,78.8,78.86,78.78,78.84,34778.0,77.642,77.7011,77.6223,77.6814,34778.0
2023-09-15 15:30:00,78.84,78.86,78.77,78.78,71273.0,77.6814,77.7011,77.6124,77.6223,71273.0
2023-09-15 15:35:00,78.79,78.86,78.73,78.73,68380.0,77.6321,77.7011,77.573,77.573,68380.0
2023-09-15 15:40:00,78.73,78.76,78.61,78.63,261176.0,77.573,77.6026,77.4548,77.4745,261176.0
2023-09-15 15:45:00,78.63,78.78,78.61,78.77,89041.0,77.4745,77.6223,77.4548,77.6124,89041.0
2023-09-15 15:50:00,78.78,78.87,78.77,78.84,327024.0,77.6223,77.7109,77.6124,77.6814,327024.0
2023-09-15 15:55:00,78.84,78.94,78.8,78.91,282112.0,77.6814,77.7799,77.642,77.7504,282112.0
2023-09-18 09:30:00,78.74,78.74,78.28,78.73,155380.0,77.7693,77.7693,77.3149,77.7594,155380.0
2023-09-18 09:35:00,78.74,79.14,78.67,79.04,97753.0,77.7693,78.1643,77.7001,78.0656,97753.0
2023-09-18 09:40:00,79.04,79.07,78.62,78.88,61461.0,78.0656,78.0952,77.6507,77.9075,61461.0
2023-09-18 09:45:00,78.87,79.06,78.87,78.87,29363.0,77.8977,78.0853,77.8977,77.8977,29363.0
2023-09-18 09:50:00,78.83,79.07,78.83,78.91,64376.0,77.8582,78.0952,77.8582,77.9372,64376.0
2023-09-18 09:55:00,78.91,79.05,78.78,79.03,29748.0,77.9372,78.0754,77.8088,78.0557,29748.0
2023-09-18 10:00:00,79.03,79.21,78.91,79.08,125319.0,78.0557,78.2335,77.9372,78.1051,125319.0
2023-09-18 10:05:00,79.08,79.13,78.86,79.03,43614.0,78.1051,78.1545,77.8878,78.0557,43614.0
2023-09-18 10:10:00,79.04,79.24,78.97,79.11,25981.0,78.0656,78.2631,77.9964,78.1347,25981.0
2023-09-18 10:15:00,79.12,79.19,79.12,79.17,15079.0,78.1446,78.2137,78.1446,78.194,15079.0
2023-09-18 10:20:00,79.16,79.25,79.15,79.22,23209.0,78.1841,78.273,78.1742,78.2433,23209.0
2023-09-18 10:25:00,79.23,79.25,79.1,79.14,31616.0,78.2532,78.273,78.1248,78.1643,31616.0
2023-09-18 10:30:00,79.13,79.27,79.13,79.22,35922.0,78.1545,78.2927,78.1545,78.2433,35922.0
2023-09-18 10:35:00,79.23,79.3,79.1,79.14,45923.0,78.2532,78.3224,78.1248,78.1643,45923.0
2023-09-18 10:40:00,79.13,79.17,79.07,79.11,60380.0,78.1545,78.194,78.0952,78.1347,60380.0
2023-09-18 10:45:00,79.12,79.13,79.04,79.06,21647.0,78.1446,78.1545,78.0656,78.0853,21647.0
2023-09-18 10:50:00,79.05,79.17,79.05,79.13,19107.0,78.0754,78.194,78.0754,78.1545,19107.0
2023-09-18 10:55:00,79.14,79.18,79.08,79.08,29354.0,78.1643,78.2038,78.1051,78.1051,29354.0
2023-09-18 11:00:00,79.08,79.18,79.07,79.18,12597.0,78.1051,78.2038,78.0952,78.2038,12597.0
2023-09-18 11:05:00,79.18,79.19,79.11,79.11,45729.0,78.2038,78.2137,78.1347,78.1347,45729.0
2023-09-18 11:10:00,79.11,79.14,79.03,79.04,18199.0,78.1347,78.1643,78.0557,78.0656,18199.0
2023-09-18 11:15:00,79.05,79.11,79.04,79.09,18461.0,78.0754,78.1347,78.0656,78.1149,18461.0
2023-09-18 11:20:00,79.09,79.13,79.03,79.05,27127.0,78.1149,78.1545,78.0557,78.0754,27127.0
2023-09-18 11:25:00,79.04,79.09,79.0,79.06,40471.0,78.0656,78.1149,78.0261,78.0853,40471.0
2023-09-18 11:30:00,79.07,79.18,79.06,79.16,30045.0,78.0952,78.2038,78.0853,78.1841,30045.0
2023-09-18 11:35:00,79.16,79.21,79.07,79.1,24571.0,78.1841,78.2335,78.0952,78.1248,24571.0
2023-09-18 11:40:00,79.1,79.21,79.09,79.13,15254.0,78.1248,78.2335,78.1149,78.1545,15254.0
2023-09-18 11:45:00,79.14,79.2,79.12,79.2,14356.0,78.1643,78.2236,78.1446,78.2236,14356.0
2023-09-18 11:50:00,79.2,79.26,79.15,79.17,19875.0,78.2236,78.2829,78.1742,78.194,19875.0
2023-09-18 11:55:00,79.17,79.2,79.17,79.18,10222.0,78.194,78.2236,78.194,78.2038,10222.0
2023-09-18 12:00:00,79.18,79.25,79.18,79.19,14950.0,78.2038,78.273,78.2038,78.2137,14950.0
2023-09-18 12:05:00,79.2,79.21,79.11,79.12,16431.0,78.2236,78.2335,78.1347,78.1446,16431.0
2023-09-18 12:10:00,79.12,79.15,79.06,79.08,39131.0,78.1446,78.1742,78.0853,78.1051,39131.0
2023-09-18 12:15:00,79.07,79.19,79.05,79.12,17002.0,78.0952,78.2137,78.0754,78.1446,17002.0
2023-09-18 12:20:00,79.12,79.15,79.08,79.14,11781.0,78.1446,78.1742,78.1051,78.1643,11781.0
2023-09-18 12:25:00,79.15,79.18,79.14,79.16,60538.0,78.1742,78.2038,78.1643,78.1841,60538.0
2023-09-18 12:30:00,79.17,79.23,79.17,79.17,12549.0,78.194,78.2532,78.194,78.194,12549.0
2023-09-18 12:35:00,79.18,79.25,79.18,79.23,12430.0,78.2038,78.273,78.2038,78.2532,12430.0
2023-09-18 12:40:00,79.23,79.23,79.17,79.18,16979.0,78.2532,78.2532,78.194,78.2038,16979.0
2023-09-18 12:45:00,79.18,79.25,79.17,79.25,15848.0,78.2038,78.273,78.194,78.273,15848.0
2023-09-18 12:50:00,79.24,79.27,79.2,79.2,22723.0,78.2631,78.2927,78.2236,78.2236,22723.0
2023-09-18 12:55:00,79.22,79.25,79.18,79.18,15670.0,78.2433,78.273,78.2038,78.2038,15670.0
2023-09-18 13:00:00,79.19,79.26,79.18,79.18,12444.0,78.2137,78.2829,78.2038,78.2038,12444.0
2023-09-18 13:05:00,79.19,79.19,79.15,79.15,26096.0,78.2137,78.2137,78.1742,78.1742,26096.0
2023-09-18 13:10:00,79.15,79.16,79.07,79.15,47629.0,78.1742,78.1841,78.0952,78.1742,47629.0
2023-09-18 13:15:00,79.13,79.16,79.08,79.16,10119.0,78.1545,78.1841,78.1051,78.1841,10119.0
2023-09-18 13:20:00,79.17,79.22,79.17,79.2,15711.0,78.194,78.2433,78.194,78.2236,15711.0
2023-09-18 13:25:00,79.22,79.27,79.22,79.24,20531.0,78.2433,78.2927,78.2433,78.2631,20531.0
2023-09-18 13:30:00,79.23,79.3,79.22,79.28,10729.0,78.2532,78.3224,78.2433,78.3026,10729.0
2023-09-18 13:35:00,79.29,79.29,79.26,79.28,12485.0,78.3125,78.3125,78.2829,78.3026,12485.0
2023-09-18 13:40:00,79.28,79.29,79.25,79.29,7297.0,78.3026,78.3125,78.273,78.3125,7297.0
2023-09-18 13:45:00,79.29,79.34,79.25,79.27,21022.0,78.3125,78.3619,78.273,78.2927,21022.0
2023-09-18 13:50:00,79.28,79.29,79.2,79.2,14065.0,78.3026,78.3125,78.2236,78.2236,14065.0
2023-09-18 13:55:00,79.2,79.21,79.16,79.17,6649.0,78.2236,78.2335,78.1841,78.194,6649.0
2023-09-18 14:00:00,79.16,79.2,79.14,79.19,17858.0,78.1841,78.2236,78.1643,78.2137,17858.0
2023-09-18 14:05:00,79.18,79.19,79.1,79.14,15828.0,78.2038,78.2137,78.1248,78.1643,15828.0
2023-09-18 14:10:00,79.13,79.16,79.09,79.14,32058.0,78.1545,78.1841,78.1149,78.1643,32058.0
2023-09-18 14:15:00,79.14,79.16,79.07,79.07,21390.0,78.1643,78.1841,78.0952,78.0952,21390.0
2023-09-18 14:20:00,79.07,79.12,79.06,79.07,16321.0,78.0952,78.1446,78.0853,78.0952,16321.0
2023-09-18 14:25:00,79.06,79.09,79.03,79.04,12845.0,78.0853,78.1149,78.0557,78.0656,12845.0
2023-09-18 14:30:00,79.04,79.07,79.01,79.05,14715.0,78.0656,78.0952,78.0359,78.0754,14715.0
2023-09-18 14:35:00,79.04,79.05,79.01,79.02,15673.0,78.0656,78.0754,78.0359,78.0458,15673.0
2023-09-18 14:40:00,79.02,79.05,79.0,79.05,18504.0,78.0458,78.0754,78.0261,78.0754,18504.0
2023-09-18 14:45:00,79.06,79.09,79.04,79.05,18244.0,78.0853,78.1149,78.0656,78.0754,18244.0
2023-09-18 14:50:00,79.05,79.05,78.94,78.95,45166.0,78.0754,78.0754,77.9668,77.9767,45166.0
2023-09-18 14:55:00,78.94,79.01,78.93,78.98,18528.0,77.9668,78.0359,77.9569,78.0063,18528.0
2023-09-18 15:00:00,78.97,79.0,78.96,78.99,18112.0,77.9964,78.0261,77.9866,78.0162,18112.0
2023-09-18 15:05:00,78.99,79.02,78.98,78.98,16008.0,78.0162,78.0458,78.0063,78.0063,16008.0
2023-09-18 15:10:00,78.99,79.0,78.94,78.97,13289.0,78.0162,78.0261,77.9668,77.9964,13289.0
2023-09-18 15:15:00,78.97,79.0,78.96,78.98,19624.0,77.9964,78.0261,77.9866,78.0063,19624.0
2023-09-18 15:20:00,78.98,79.02,78.95,78.96,21186.0,78.0063,78.0458,77.9767,77.9866,21186.0
2023-09-18 15:25:00,78.96,79.03,78.96,79.02,24739.0,77.9866,78.0557,77.9866,78.0458,24739.0
2023-09-18 15:30:00,79.03,79.04,78.98,78.98,32944.0,78.0557,78.0656,78.0063,78.0063,32944.0
2023-09-18 15:35:00,78.98,79.0,78.91,78.92,15083.0,78.0063,78.0261,77.9372,77.947,15083.0
2023-09-18 15:40:00,78.91,78.97,78.89,78.94,34915.0,77.9372,77.9964,77.9174,77.9668,34915.0
2023-09-18 15:45:00,78.94,78.99,78.92,78.95,70744.0,77.9668,78.0162,77.947,77.9767,70744.0
2023-09-18 15:50:00,78.95,78.97,78.83,78.84,93478.0,77.9767,77.9964,77.8582,77.868,93478.0
2023-09-18 15:55:00,78.84,78.9,78.84,78.88,153342.0,77.868,77.9273,77.868,77.9075,153342.0
2023-09-19 09:30:00,78.74,78.84,78.48,78.84,154939.0,77.7693,77.868,77.5125,77.868,154939.0
2023-09-19 09:35:00,78.85,78.96,78.73,78.93,69802.0,77.8779,77.9866,77.7594,77.9569,69802.0
2023-09-19 09:40:00,78.93,79.0,78.42,78.42,107647.0,77.9569,78.0261,77.4532,77.4532,107647.0
2023-09-19 09:45:00,78.42,78.55,78.4,78.5,82651.0,77.4532,77.5816,77.4335,77.5322,82651.0
2023-09-19 09:50:00,78.5,78.5,78.2,78.23,77830.0,77.5322,77.5322,77.2359,77.2655,77830.0
2023-09-19 09:55:00,78.21,78.27,78.12,78.24,32520.0,77.2458,77.3051,77.1569,77.2754,32520.0
2023-09-19 10:00:00,78.23,78.39,78.21,78.25,67630.0,77.2655,77.4236,77.2458,77.2853,67630.0
2023-09-19 10:05:00,78.23,78.29,78.13,78.22,40122.0,77.2655,77.3248,77.1668,77.2557,40122.0
2023-09-19 10:10:00,78.23,78.3,78.05,78.06,61361.0,77.2655,77.3347,77.0878,77.0976,61361.0
2023-09-19 10:15:00,78.06,78.18,78.02,78.18,93603.0,77.0976,77.2162,77.0581,77.2162,93603.0
2023-09-19 10:20:00,78.19,78.31,78.16,78.22,46017.0,77.226,77.3446,77.1964,77.2557,46017.0
2023-09-19 10:25:00,78.22,78.28,78.17,78.23,26246.0,77.2557,77.3149,77.2063,77.2655,26246.0
2023-09-19 10:30:00,78.22,78.22,78.13,78.13,52612.0,77.2557,77.2557,77.1668,77.1668,52612.0
2023-09-19 10:35:00,78.14,78.21,78.09,78.09,43304.0,77.1767,77.2458,77.1273,77.1273,43304.0
2023-09-19 10:40:00,78.09,78.2,78.09,78.16,38071.0,77.1273,77.2359,77.1273,77.1964,38071.0
2023-09-19 10:45:00,78.15,78.28,78.14,78.15,56262.0,77.1865,77.3149,77.1767,77.1865,56262.0
2023-09-19 10:50:00,78.15,78.2,78.14,78.18,36470.0,77.1865,77.2359,77.1767,77.2162,36470.0
2023-09-19 10:55:00,78.18,78.2,78.13,78.14,40939.0,77.2162,77.2359,77.1668,77.1767,40939.0
2023-09-19 11:00:00,78.15,78.33,78.12,78.32,32035.0,77.1865,77.3643,77.1569,77.3544,32035.0
2023-09-19 11:05:00,78.32,78.37,78.3,78.34,25312.0,77.3544,77.4038,77.3347,77.3742,25312.0
2023-09-19 11:10:00,78.34,78.39,78.31,78.37,30422.0,77.3742,77.4236,77.3446,77.4038,30422.0
2023-09-19 11:15:00,78.36,78.39,78.28,78.39,27777.0,77.3939,77.4236,77.3149,77.4236,27777.0
2023-09-19 11:20:00,78.4,78.42,78.37,78.37,21624.0,77.4335,77.4532,77.4038,77.4038,21624.0
2023-09-19 11:25:00,78.38,78.49,78.37,78.49,21394.0,77.4137,77.5223,77.4038,77.5223,21394.0
2023-09-19 11:30:00,78.49,78.51,78.46,78.49,28444.0,77.5223,77.5421,77.4927,77.5223,28444.0
2023-09-19 11:35:00,78.48,78.52,78.45,78.46,16902.0,77.5125,77.552,77.4828,77.4927,16902.0
2023-09-19 11:40:00,78.45,78.47,78.4,78.46,16288.0,77.4828,77.5026,77.4335,77.4927,16288.0
2023-09-19 11:45:00,78.46,78.53,78.42,78.53,13621.0,77.4927,77.5619,77.4532,77.5619,13621.0
2023-09-19 11:50:00,78.53,78.57,78.49,78.55,21533.0,77.5619,77.6014,77.5223,77.5816,21533.0
2023-09-19 11:55:00,78.55,78.57,78.51,78.55,17583.0,77.5816,77.6014,77.5421,77.5816,17583.0
2023-09-19 12:00:00,78.55,78.58,78.44,78.44,27312.0,77.5816,77.6112,77.473,77.473,27312.0
2023-09-19 12:05:00,78.45,78.48,78.42,78.44,63491.0,77.4828,77.5125,77.4532,77.473,63491.0
2023-09-19 12:10:00,78.45,78.46,78.41,78.41,41470.0,77.4828,77.4927,77.4433,77.4433,41470.0
2023-09-19 12:15:00,78.4,78.46,78.39,78.42,20637.0,77.4335,77.4927,77.4236,77.4532,20637.0
2023-09-19 12:20:00,78.4,78.41,78.36,78.4,10495.0,77.4335,77.4433,77.3939,77.4335,10495.0
2023-09-19 12:25:00,78.39,78.39,78.32,78.34,16767.0,77.4236,77.4236,77.3544,77.3742,16767.0
2023-09-19 12:30:00,78.34,78.34,78.29,78.32,13015.0,77.3742,77.3742,77.3248,77.3544,13015.0
2023-09-19 12:35:00,78.32,78.32,78.22,78.22,25455.0,77.3544,77.3544,77.2557,77.2557,25455.0
2023-09-19 12:40:00,78.21,78.27,78.21,78.22,21704.0,77.2458,77.3051,77.2458,77.2557,21704.0
2023-09-19 12:45:00,78.21,78.22,78.11,78.17,22383.0,77.2458,77.2557,77.147,77.2063,22383.0
2023-09-19 12:50:00,78.17,78.19,78.14,78.16,16817.0,77.2063,77.226,77.1767,77.1964,16817.0
2023-09-19 12:55:00,78.16,78.2,78.15,78.2,15092.0,77.1964,77.2359,77.1865,77.2359,15092.0
2023-09-19 13:00:00,78.2,78.28,78.18,78.28,18321.0,77.2359,77.3149,77.2162,77.3149,18321.0
2023-09-19 13:05:00,78.28,78.31,78.27,78.31,21346.0,77.3149,77.3446,77.3051,77.3446,21346.0
2023-09-19 13:10:00,78.31,78.33,78.25,78.33,24324.0,77.3446,77.3643,77.2853,77.3643,24324.0
2023-09-19 13:15:00,78.33,78.35,78.31,78.34,21131.0,77.3643,77.3841,77.3446,77.3742,21131.0
2023-09-19 13:20:00,78.32,78.35,78.29,78.33,18496.0,77.3544,77.3841,77.3248,77.3643,18496.0
2023-09-19 13:25:00,78.33,78.35,78.29,78.33,23323.0,77.3643,77.3841,77.3248,77.3643,23323.0
2023-09-19 13:30:00,78.33,78.4,78.33,78.37,9807.0,77.3643,77.4335,77.3643,77.4038,9807.0
2023-09-19 13:35:00,78.38,78.42,78.37,78.42,11257.0,77.4137,77.4532,77.4038,77.4532,11257.0
2023-09-19 13:40:00,78.41,78.42,78.39,78.42,17181.0,77.4433,77.4532,77.4236,77.4532,17181.0
2023-09-19 13:45:00,78.42,78.57,78.42,78.53,45047.0,77.4532,77.6014,77.4532,77.5619,45047.0
2023-09-19 13:50:00,78.54,78.57,78.54,78.57,13363.0,77.5717,77.6014,77.5717,77.6014,13363.0
2023-09-19 13:55:00,78.57,78.57,78.5,78.53,23070.0,77.6014,77.6014,77.5322,77.5619,23070.0
2023-09-19 14:00:00,78.52,78.63,78.51,78.6,31379.0,77.552,77.6606,77.5421,77.631,31379.0
2023-09-19 14:05:00,78.61,78.64,78.59,78.62,13660.0,77.6409,77.6705,77.6211,77.6507,13660.0
2023-09-19 14:10:00,78.63,78.64,78.57,78.57,31973.0,77.6606,77.6705,77.6014,77.6014,31973.0
2023-09-19 14:15:00,78.57,78.57,78.52,78.57,32327.0,77.6014,77.6014,77.552,77.6014,32327.0
2023-09-19 14:20:00,78.58,78.61,78.56,78.59,14001.0,77.6112,77.6409,77.5915,77.6211,14001.0
2023-09-19 14:25:00,78.6,78.63,78.57,78.6,14155.0,77.631,77.6606,77.6014,77.631,14155.0
2023-09-19 14:30:00,78.6,78.69,78.6,78.69,16692.0,77.631,77.7199,77.631,77.7199,16692.0
2023-09-19 14:35:00,78.7,78.87,78.7,78.83,46306.0,77.7298,77.8977,77.7298,77.8582,46306.0
2023-09-19 14:40:00,78.84,78.86,78.82,78.84,10621.0,77.868,77.8878,77.8483,77.868,10621.0
2023-09-19 14:45:00,78.85,78.87,78.78,78.79,19741.0,77.8779,77.8977,77.8088,77.8186,19741.0
2023-09-19 14:50:00,78.79,78.79,78.71,78.73,36122.0,77.8186,77.8186,77.7396,77.7594,36122.0
2023-09-19 14:55:00,78.74,78.76,78.68,78.69,27816.0,77.7693,77.789,77.71,77.7199,27816.0
2023-09-19 15:00:00,78.68,78.71,78.66,78.7,28660.0,77.71,77.7396,77.6902,77.7298,28660.0
2023-09-19 15:05:00,78.69,78.72,78.68,78.71,13475.0,77.7199,77.7495,77.71,77.7396,13475.0
2023-09-19 15:10:00,78.72,78.74,78.69,78.74,21144.0,77.7495,77.7693,77.7199,77.7693,21144.0
2023-09-19 15:15:00,78.73,78.77,78.71,78.76,28449.0,77.7594,77.7989,77.7396,77.789,28449.0
2023-09-19 15:20:00,78.77,78.87,78.74,78.87,24798.0,77.7989,77.8977,77.7693,77.8977,24798.0
2023-09-19 15:25:00,78.87,78.95,78.87,78.94,50227.0,77.8977,77.9767,77.8977,77.9668,50227.0
2023-09-19 15:30:00,78.94,78.94,78.88,78.93,73094.0,77.9668,77.9668,77.9075,77.9569,73094.0
2023-09-19 15:35:00,78.92,78.97,78.87,78.97,109739.0,77.947,77.9964,77.8977,77.9964,109739.0
2023-09-19 15:40:00,78.97,79.06,78.95,79.06,34972.0,77.9964,78.0853,77.9767,78.0853,34972.0
2023-09-19 15:45:00,79.06,79.11,79.01,79.05,63930.0,78.0853,78.1347,78.0359,78.0754,63930.0
2023-09-19 15:50:00,79.05,79.06,78.92,78.92,78683.0,78.0754,78.0853,77.947,77.947,78683.0
2023-09-19 15:55:00,78.92,78.99,78.88,78.9,139094.0,77.947,78.0162,77.9075,77.9273,139094.0
2023-09-20 09:30:00,79.31,79.71,79.28,79.69,82150.0,78.3322,78.7273,78.3026,78.7076,82150.0
2023-09-20 09:35:00,79.7,79.79,79.46,79.53,86284.0,78.7174,78.8063,78.4804,78.5495,86284.0
2023-09-20 09:40:00,79.54,79.61,79.38,79.61,68906.0,78.5594,78.6285,78.4014,78.6285,68906.0
2023-09-20 09:45:00,79.62,79.87,79.62,79.81,48613.0,78.6384,78.8853,78.6384,78.8261,48613.0
2023-09-20 09:50:00,79.8,79.92,79.68,79.88,50346.0,78.8162,78.9347,78.6977,78.8952,50346.0
2023-09-20 09:55:00,79.87,79.95,79.8,79.81,22125.0,78.8853,78.9643,78.8162,78.8261,22125.0
2023-09-20 10:00:00,79.81,79.96,79.74,79.85,39639.0,78.8261,78.9742,78.7569,78.8656,39639.0
2023-09-20 10:05:00,79.86,79.87,79.67,79.72,46645.0,78.8755,78.8853,78.6878,78.7372,46645.0
2023-09-20 10:10:00,79.7,79.76,79.58,79.6,94783.0,78.7174,78.7767,78.5989,78.6187,94783.0
2023-09-20 10:15:00,79.61,79.83,79.61,79.79,35744.0,78.6285,78.8458,78.6285,78.8063,35744.0
2023-09-20 10:20:00,79.79,79.81,79.69,79.76,32012.0,78.8063,78.8261,78.7076,78.7767,32012.0
2023-09-20 10:25:00,79.77,79.84,79.69,79.73,69666.0,78.7866,78.8557,78.7076,78.7471,69666.0
2023-09-20 10:30:00,79.74,79.77,79.69,79.73,21263.0,78.7569,78.7866,78.7076,78.7471,21263.0
2023-09-20 10:35:00,79.73,79.73,79.61,79.63,23926.0,78.7471,78.7471,78.6285,78.6483,23926.0
2023-09-20 10:40:00,79.63,79.66,79.55,79.56,12680.0,78.6483,78.6779,78.5693,78.5792,12680.0
2023-09-20 10:45:00,79.56,79.57,79.46,79.47,40265.0,78.5792,78.589,78.4804,78.4903,40265.0
2023-09-20 10:50:00,79.47,79.54,79.47,79.52,53893.0,78.4903,78.5594,78.4903,78.5396,53893.0
2023-09-20 10:55:00,79.53,79.55,79.43,79.49,18541.0,78.5495,78.5693,78.4508,78.51,18541.0
2023-09-20 11:00:00,79.5,79.55,79.48,79.54,13946.0,78.5199,78.5693,78.5001,78.5594,13946.0
2023-09-20 11:05:00,79.55,79.64,79.52,79.64,15431.0,78.5693,78.6582,78.5396,78.6582,15431.0
2023-09-20 11:10:00,79.64,79.64,79.58,79.63,22299.0,78.6582,78.6582,78.5989,78.6483,22299.0
2023-09-20 11:15:00,79.63,79.63,79.53,79.54,14682.0,78.6483,78.6483,78.5495,78.5594,14682.0
2023-09-20 11:20:00,79.53,79.54,79.48,79.51,15800.0,78.5495,78.5594,78.5001,78.5298,15800.0
2023-09-20 11:25:00,79.53,79.54,79.49,79.5,7494.0,78.5495,78.5594,78.51,78.5199,7494.0
2023-09-20 11:30:00,79.5,79.67,79.49,79.61,39634.0,78.5199,78.6878,78.51,78.6285,39634.0
2023-09-20 11:35:00,79.63,79.65,79.52,79.52,13614.0,78.6483,78.668,78.5396,78.5396,13614.0
2023-09-20 11:40:00,79.52,79.55,79.51,79.53,10800.0,78.5396,78.5693,78.5298,78.5495,10800.0
2023-09-20 11:45:00,79.52,79.55,79.5,79.5,9600.0,78.5396,78.5693,78.5199,78.5199,9600.0
2023-09-20 11:50:00,79.5,79.6,79.5,79.59,12360.0,78.5199,78.6187,78.5199,78.6088,12360.0
2023-09-20 11:55:00,79.61,79.61,79.58,79.6,5485.0,78.6285,78.6285,78.5989,78.6187,5485.0
2023-09-20 12:00:00,79.61,79.61,79.57,79.57,4700.0,78.6285,78.6285,78.589,78.589,4700.0
2023-09-20 12:05:00,79.56,79.56,79.48,79.52,7935.0,78.5792,78.5792,78.5001,78.5396,7935.0
2023-09-20 12:10:00,79.53,79.56,79.5,79.5,9595.0,78.5495,78.5792,78.5199,78.5199,9595.0
2023-09-20 12:15:00,79.51,79.56,79.51,79.56,18948.0,78.5298,78.5792,78.5298,78.5792,18948.0
2023-09-20 12:20:00,79.56,79.59,79.54,79.56,8464.0,78.5792,78.6088,78.5594,78.5792,8464.0
2023-09-20 12:25:00,79.55,79.58,79.52,79.54,9423.0,78.5693,78.5989,78.5396,78.5594,9423.0
2023-09-20 12:30:00,79.56,79.57,79.52,79.52,7519.0,78.5792,78.589,78.5396,78.5396,7519.0
2023-09-20 12:35:00,79.52,79.54,79.49,79.49,12764.0,78.5396,78.5594,78.51,78.51,12764.0
2023-09-20 12:40:00,79.49,79.55,79.49,79.53,5420.0,78.51,78.5693,78.51,78.5495,5420.0
2023-09-20 12:45:00,79.53,79.53,79.45,79.46,9143.0,78.5495,78.5495,78.4705,78.4804,9143.0
2023-09-20 12:50:00,79.45,79.45,79.4,79.43,8494.0,78.4705,78.4705,78.4211,78.4508,8494.0
2023-09-20 12:55:00,79.43,79.47,79.41,79.45,5070.0,78.4508,78.4903,78.431,78.4705,5070.0
2023-09-20 13:00:00,79.43,79.43,79.35,79.39,16247.0,78.4508,78.4508,78.3717,78.4112,16247.0
2023-09-20 13:05:00,79.39,79.39,79.29,79.29,7257.0,78.4112,78.4112,78.3125,78.3125,7257.0
2023-09-20 13:10:00,79.28,79.28,79.25,79.27,13155.0,78.3026,78.3026,78.273,78.2927,13155.0
2023-09-20 13:15:00,79.26,79.32,79.26,79.28,108481.0,78.2829,78.3421,78.2829,78.3026,108481.0
2023-09-20 13:20:00,79.29,79.35,79.28,79.35,42701.0,78.3125,78.3717,78.3026,78.3717,42701.0
2023-09-20 13:25:00,79.33,79.33,79.28,79.28,11303.0,78.352,78.352,78.3026,78.3026,11303.0
2023-09-20 13:30:00,79.27,79.3,79.24,79.27,20184.0,78.2927,78.3224,78.2631,78.2927,20184.0
2023-09-20 13:35:00,79.27,79.27,79.07,79.07,28535.0,78.2927,78.2927,78.0952,78.0952,28535.0
2023-09-20 13:40:00,79.07,79.1,79.03,79.1,16030.0,78.0952,78.1248,78.0557,78.1248,16030.0
2023-09-20 13:45:00,79.1,79.17,79.1,79.17,26973.0,78.1248,78.194,78.1248,78.194,26973.0
2023-09-20 13:50:00,79.17,79.34,79.16,79.34,27262.0,78.194,78.3619,78.1841,78.3619,27262.0
2023-09-20 13:55:00,79.34,79.37,79.33,79.35,16513.0,78.3619,78.3915,78.352,78.3717,16513.0
2023-09-20 14:00:00,79.34,79.34,78.9,79.05,88541.0,78.3619,78.3619,77.9273,78.0754,88541.0
2023-09-20 14:05:00,79.03,79.19,78.96,79.07,50280.0,78.0557,78.2137,77.9866,78.0952,50280.0
2023-09-20 14:10:00,79.06,79.13,79.02,79.07,36931.0,78.0853,78.1545,78.0458,78.0952,36931.0
2023-09-20 14:15:00,79.06,79.17,79.01,79.12,28974.0,78.0853,78.194,78.0359,78.1446,28974.0
2023-09-20 14:20:00,79.12,79.23,79.08,79.23,20636.0,78.1446,78.2532,78.1051,78.2532,20636.0
2023-09-20 14:25:00,79.21,79.26,79.15,79.16,19900.0,78.2335,78.2829,78.1742,78.1841,19900.0
2023-09-20 14:30:00,79.15,79.45,79.11,79.26,97490.0,78.1742,78.4705,78.1347,78.2829,97490.0
2023-09-20 14:35:00,79.26,79.42,79.26,79.32,44908.0,78.2829,78.4409,78.2829,78.3421,44908.0
2023-09-20 14:40:00,79.31,79.31,79.15,79.27,39335.0,78.3322,78.3322,78.1742,78.2927,39335.0
2023-09-20 14:45:00,79.27,79.28,79.02,79.04,51226.0,78.2927,78.3026,78.0458,78.0656,51226.0
2023-09-20 14:50:00,79.0,79.0,78.85,78.89,41158.0,78.0261,78.0261,77.8779,77.9174,41158.0
2023-09-20 14:55:00,78.88,79.01,78.84,78.84,63940.0,77.9075,78.0359,77.868,77.868,63940.0
2023-09-20 15:00:00,78.84,78.91,78.76,78.8,75082.0,77.868,77.9372,77.789,77.8285,75082.0
2023-09-20 15:05:00,78.79,78.83,78.66,78.71,71707.0,77.8186,77.8582,77.6902,77.7396,71707.0
2023-09-20 15:10:00,78.72,78.76,78.5,78.52,36384.0,77.7495,77.789,77.5322,77.552,36384.0
2023-09-20 15:15:00,78.52,78.57,78.38,78.41,33185.0,77.552,77.6014,77.4137,77.4433,33185.0
2023-09-20 15:20:00,78.4,78.47,78.29,78.4,83257.0,77.4335,77.5026,77.3248,77.4335,83257.0
2023-09-20 15:25:00,78.4,78.55,78.4,78.54,38684.0,77.4335,77.5816,77.4335,77.5717,38684.0
2023-09-20 15:30:00,78.53,78.53,78.26,78.29,62609.0,77.5619,77.5619,77.2952,77.3248,62609.0
2023-09-20 15:35:00,78.27,78.34,78.18,78.2,48672.0,77.3051,77.3742,77.2162,77.2359,48672.0
2023-09-20 15:40:00,78.2,78.22,78.05,78.08,69982.0,77.2359,77.2557,77.0878,77.1174,69982.0
2023-09-20 15:45:00,78.08,78.18,78.01,78.17,88236.0,77.1174,77.2162,77.0483,77.2063,88236.0
2023-09-20 15:50:00,78.17,78.19,78.05,78.06,139019.0,77.2063,77.226,77.0878,77.0976,139019.0
2023-09-20 15:55:00,78.06,78.11,77.97,78.01,270134.0,77.0976,77.147,77.0088,77.0483,270134.0
2023-09-21 09:30:00,77.2,77.22,76.57,76.75,304275.0,76.2482,76.268,75.626,75.8038,304275.0
2023-09-21 09:35:00,76.75,76.99,76.59,76.71,150817.0,75.8038,76.0408,75.6458,75.7643,150817.0
2023-09-21 09:40:00,76.7,76.71,76.46,76.56,205582.0,75.7544,75.7643,75.5174,75.6161,205582.0
2023-09-21 09:45:00,76.56,76.65,76.38,76.4,206930.0,75.6161,75.705,75.4384,75.4581,206930.0
2023-09-21 09:50:00,76.41,76.41,76.03,76.21,152806.0,75.468,75.468,75.0927,75.2705,152806.0
2023-09-21 09:55:00,76.21,76.3,76.0,76.03,118471.0,75.2705,75.3593,75.063,75.0927,118471.0
2023-09-21 10:00:00,76.04,76.16,75.97,76.04,170295.0,75.1025,75.2211,75.0334,75.1025,170295.0
2023-09-21 10:05:00,76.04,76.39,76.03,76.39,135417.0,75.1025,75.4482,75.0927,75.4482,135417.0
2023-09-21 10:10:00,76.4,76.46,76.31,76.39,92750.0,75.4581,75.5174,75.3692,75.4482,92750.0
2023-09-21 10:15:00,76.4,76.54,76.34,76.4,267016.0,75.4581,75.5964,75.3989,75.4581,267016.0
2023-09-21 10:20:00,76.4,76.57,76.37,76.42,132598.0,75.4581,75.626,75.4285,75.4779,132598.0
2023-09-21 10:25:00,76.42,76.43,76.23,76.29,61457.0,75.4779,75.4877,75.2902,75.3495,61457.0
2023-09-21 10:30:00,76.27,76.28,76.13,76.14,50018.0,75.3297,75.3396,75.1914,75.2013,50018.0
2023-09-21 10:35:00,76.13,76.39,76.1,76.38,68296.0,75.1914,75.4482,75.1618,75.4384,68296.0
2023-09-21 10:40:00,76.4,76.41,76.24,76.24,49025.0,75.4581,75.468,75.3001,75.3001,49025.0
2023-09-21 10:45:00,76.23,76.34,76.19,76.34,46832.0,75.2902,75.3989,75.2507,75.3989,46832.0
2023-09-21 10:50:00,76.33,76.36,76.23,76.28,60119.0,75.389,75.4186,75.2902,75.3396,60119.0
2023-09-21 10:55:00,76.27,76.28,76.17,76.23,34515.0,75.3297,75.3396,75.2309,75.2902,34515.0
2023-09-21 11:00:00,76.23,76.24,76.06,76.11,59675.0,75.2902,75.3001,75.1223,75.1717,59675.0
2023-09-21 11:05:00,76.12,76.24,76.09,76.13,59664.0,75.1816,75.3001,75.1519,75.1914,59664.0
2023-09-21 11:10:00,76.13,76.16,76.03,76.09,38206.0,75.1914,75.2211,75.0927,75.1519,38206.0
2023-09-21 11:15:00,76.08,76.12,76.01,76.03,46548.0,75.1421,75.1816,75.0729,75.0927,46548.0
2023-09-21 11:20:00,76.03,76.15,76.02,76.14,60291.0,75.0927,75.2112,75.0828,75.2013,60291.0
2023-09-21 11:25:00,76.15,76.18,76.1,76.17,45429.0,75.2112,75.2408,75.1618,75.2309,45429.0
2023-09-21 11:30:00,76.17,76.51,76.17,76.48,83060.0,75.2309,75.5668,75.2309,75.5371,83060.0
2023-09-21 11:35:00,76.47,76.48,76.36,76.45,77533.0,75.5272,75.5371,75.4186,75.5075,77533.0
2023-09-21 11:40:00,76.45,76.46,76.32,76.44,67954.0,75.5075,75.5174,75.3791,75.4976,67954.0
2023-09-21 11:45:00,76.43,76.52,76.41,76.48,44565.0,75.4877,75.5766,75.468,75.5371,44565.0
2023-09-21 11:50:00,76.47,76.53,76.37,76.4,32132.0,75.5272,75.5865,75.4285,75.4581,32132.0
2023-09-21 11:55:00,76.4,76.44,76.28,76.31,28678.0,75.4581,75.4976,75.3396,75.3692,28678.0
2023-09-21 12:00:00,76.31,76.31,76.24,76.31,17226.0,75.3692,75.3692,75.3001,75.3692,17226.0
2023-09-21 12:05:00,76.32,76.4,76.31,76.38,22253.0,75.3791,75.4581,75.3692,75.4384,22253.0
2023-09-21 12:10:00,76.38,76.38,76.25,76.3,58413.0,75.4384,75.4384,75.31,75.3593,58413.0
2023-09-21 12:15:00,76.29,76.32,76.21,76.29,140317.0,75.3495,75.3791,75.2705,75.3495,140317.0
2023-09-21 12:20:00,76.29,76.39,76.28,76.34,22731.0,75.3495,75.4482,75.3396,75.3989,22731.0
2023-09-21 12:25:00,76.34,76.4,76.26,76.4,27075.0,75.3989,75.4581,75.3198,75.4581,27075.0
2023-09-21 12:30:00,76.4,76.48,76.36,76.47,22378.0,75.4581,75.5371,75.4186,75.5272,22378.0
2023-09-21 12:35:00,76.47,76.47,76.37,76.39,24824.0,75.5272,75.5272,75.4285,75.4482,24824.0
2023-09-21 12:40:00,76.39,76.46,76.35,76.37,39448.0,75.4482,75.5174,75.4087,75.4285,39448.0
2023-09-21 12:45:00,76.37,76.43,76.28,76.35,50859.0,75.4285,75.4877,75.3396,75.4087,50859.0
2023-09-21 12:50:00,76.35,76.41,76.31,76.33,74397.0,75.4087,75.468,75.3692,75.389,74397.0
2023-09-21 12:55:00,76.33,76.33,76.26,76.28,35973.0,75.389,75.389,75.3198,75.3396,35973.0
2023-09-21 13:00:00,76.28,76.4,76.26,76.38,22706.0,75.3396,75.4581,75.3198,75.4384,22706.0
2023-09-21 13:05:00,76.37,76.51,76.37,76.48,23100.0,75.4285,75.5668,75.4285,75.5371,23100.0
2023-09-21 13:10:00,76.47,76.58,76.45,76.54,25085.0,75.5272,75.6359,75.5075,75.5964,25085.0
2023-09-21 13:15:00,76.54,76.64,76.54,76.61,34876.0,75.5964,75.6952,75.5964,75.6655,34876.0
2023-09-21 13:20:00,76.62,76.67,76.59,76.64,27498.0,75.6754,75.7248,75.6458,75.6952,27498.0
2023-09-21 13:25:00,76.65,76.74,76.65,76.65,34623.0,75.705,75.7939,75.705,75.705,34623.0
2023-09-21 13:30:00,76.65,76.75,76.65,76.66,34249.0,75.705,75.8038,75.705,75.7149,34249.0
2023-09-21 13:35:00,76.65,76.76,76.65,76.71,22107.0,75.705,75.8137,75.705,75.7643,22107.0
2023-09-21 13:40:00,76.7,76.81,76.68,76.7,34225.0,75.7544,75.8631,75.7347,75.7544,34225.0
2023-09-21 13:45:00,76.7,76.75,76.69,76.69,36050.0,75.7544,75.8038,75.7445,75.7445,36050.0
2023-09-21 13:50:00,76.69,76.79,76.68,76.77,23919.0,75.7445,75.8433,75.7347,75.8235,23919.0
2023-09-21 13:55:00,76.77,76.83,76.76,76.8,19949.0,75.8235,75.8828,75.8137,75.8532,19949.0
2023-09-21 14:00:00,76.8,76.84,76.72,76.72,24886.0,75.8532,75.8927,75.7742,75.7742,24886.0
2023-09-21 14:05:00,76.72,76.86,76.72,76.8,24134.0,75.7742,75.9124,75.7742,75.8532,24134.0
2023-09-21 14:10:00,76.79,76.87,76.79,76.8,22816.0,75.8433,75.9223,75.8433,75.8532,22816.0
2023-09-21 14:15:00,76.81,76.84,76.78,76.81,19977.0,75.8631,75.8927,75.8334,75.8631,19977.0
2023-09-21 14:20:00,76.81,76.85,76.78,76.85,21435.0,75.8631,75.9026,75.8334,75.9026,21435.0
2023-09-21 14:25:00,76.86,76.86,76.7,76.7,14572.0,75.9124,75.9124,75.7544,75.7544,14572.0
2023-09-21 14:30:00,76.69,76.72,76.63,76.65,17978.0,75.7445,75.7742,75.6853,75.705,17978.0
2023-09-21 14:35:00,76.64,76.73,76.58,76.69,37306.0,75.6952,75.784,75.6359,75.7445,37306.0
2023-09-21 14:40:00,76.7,76.73,76.67,76.68,12447.0,75.7544,75.784,75.7248,75.7347,12447.0
2023-09-21 14:45:00,76.69,76.7,76.63,76.63,21850.0,75.7445,75.7544,75.6853,75.6853,21850.0
2023-09-21 14:50:00,76.64,76.69,76.63,76.69,21511.0,75.6952,75.7445,75.6853,75.7445,21511.0
2023-09-21 14:55:00,76.69,76.7,76.59,76.61,22626.0,75.7445,75.7544,75.6458,75.6655,22626.0
2023-09-21 15:00:00,76.61,76.67,76.56,76.65,21055.0,75.6655,75.7248,75.6161,75.705,21055.0
2023-09-21 15:05:00,76.65,76.68,76.59,76.64,52683.0,75.705,75.7347,75.6458,75.6952,52683.0
2023-09-21 15:10:00,76.65,76.67,76.56,76.57,65990.0,75.705,75.7248,75.6161,75.626,65990.0
2023-09-21 15:15:00,76.57,76.57,76.45,76.48,45080.0,75.626,75.626,75.5075,75.5371,45080.0
2023-09-21 15:20:00,76.47,76.5,76.42,76.42,28327.0,75.5272,75.5569,75.4779,75.4779,28327.0
2023-09-21 15:25:00,76.42,76.44,76.33,76.38,27295.0,75.4779,75.4976,75.389,75.4384,27295.0
2023-09-21 15:30:00,76.37,76.42,76.36,76.36,65912.0,75.4285,75.4779,75.4186,75.4186,65912.0
2023-09-21 15:35:00,76.35,76.39,76.32,76.35,42657.0,75.4087,75.4482,75.3791,75.4087,42657.0
2023-09-21 15:40:00,76.34,76.37,76.27,76.33,59781.0,75.3989,75.4285,75.3297,75.389,59781.0
2023-09-21 15:45:00,76.33,76.37,76.24,76.24,219631.0,75.389,75.4285,75.3001,75.3001,219631.0
2023-09-21 15:50:00,76.23,76.23,76.14,76.19,243057.0,75.2902,75.2902,75.2013,75.2507,243057.0
2023-09-21 15:55:00,76.19,76.2,76.08,76.09,196585.0,75.2507,75.2606,75.1421,75.1519,196585.0
2023-09-22 09:30:00,76.33,76.7,76.33,76.44,100281.0,75.389,75.7544,75.389,75.4976,100281.0
2023-09-22 09:35:00,76.47,76.67,76.47,76.63,52464.0,75.5272,75.7248,75.5272,75.6853,52464.0
2023-09-22 09:40:00,76.65,76.65,76.36,76.46,50121.0,75.705,75.705,75.4186,75.5174,50121.0
2023-09-22 09:45:00,76.49,76.62,76.41,76.49,47209.0,75.547,75.6754,75.468,75.547,47209.0
2023-09-22 09:50:00,76.49,76.51,76.19,76.2,107615.0,75.547,75.5668,75.2507,75.2606,107615.0
2023-09-22 09:55:00,76.22,76.37,76.14,76.35,53802.0,75.2803,75.4285,75.2013,75.4087,53802.0
2023-09-22 10:00:00,76.32,76.35,76.15,76.35,35634.0,75.3791,75.4087,75.2112,75.4087,35634.0
2023-09-22 10:05:00,76.38,76.52,76.35,76.41,21299.0,75.4384,75.5766,75.4087,75.468,21299.0
2023-09-22 10:10:00,76.42,76.43,76.13,76.13,40702.0,75.4779,75.4877,75.1914,75.1914,40702.0
2023-09-22 10:15:00,76.14,76.23,76.1,76.16,129943.0,75.2013,75.2902,75.1618,75.2211,129943.0
2023-09-22 10:20:00,76.16,76.3,76.13,76.26,46358.0,75.2211,75.3593,75.1914,75.3198,46358.0
2023-09-22 10:25:00,76.28,76.28,76.17,76.24,22574.0,75.3396,75.3396,75.2309,75.3001,22574.0
2023-09-22 10:30:00,76.25,76.58,76.25,76.57,38788.0,75.31,75.6359,75.31,75.626,38788.0
2023-09-22 10:35:00,76.58,76.58,76.47,76.47,25595.0,75.6359,75.6359,75.5272,75.5272,25595.0
2023-09-22 10:40:00,76.48,76.5,76.37,76.49,30868.0,75.5371,75.5569,75.4285,75.547,30868.0
2023-09-22 10:45:00,76.49,76.53,76.43,76.46,14912.0,75.547,75.5865,75.4877,75.5174,14912.0
2023-09-22 10:50:00,76.45,76.51,76.37,76.51,28450.0,75.5075,75.5668,75.4285,75.5668,28450.0
2023-09-22 10:55:00,76.51,76.6,76.51,76.58,29197.0,75.5668,75.6556,75.5668,75.6359,29197.0
2023-09-22 11:00:00,76.6,76.63,76.38,76.48,86534.0,75.6556,75.6853,75.4384,75.5371,86534.0
2023-09-22 11:05:00,76.49,76.55,76.44,76.44,19972.0,75.547,75.6063,75.4976,75.4976,19972.0
2023-09-22 11:10:00,76.44,76.47,76.37,76.42,27550.0,75.4976,75.5272,75.4285,75.4779,27550.0
2023-09-22 11:15:00,76.43,76.44,76.3,76.35,19398.0,75.4877,75.4976,75.3593,75.4087,19398.0
2023-09-22 11:20:00,76.35,76.42,76.3,76.35,14439.0,75.4087,75.4779,75.3593,75.4087,14439.0
2023-09-22 11:25:00,76.35,76.41,76.35,76.39,15257.0,75.4087,75.468,75.4087,75.4482,15257.0
2023-09-22 11:30:00,76.38,76.4,76.3,76.39,13401.0,75.4384,75.4581,75.3593,75.4482,13401.0
2023-09-22 11:35:00,76.4,76.43,76.33,76.39,19861.0,75.4581,75.4877,75.389,75.4482,19861.0
2023-09-22 11:40:00,76.39,76.39,76.3,76.33,15096.0,75.4482,75.4482,75.3593,75.389,15096.0
2023-09-22 11:45:00,76.33,76.42,76.33,76.39,15318.0,75.389,75.4779,75.389,75.4482,15318.0
2023-09-22 11:50:00,76.37,76.43,76.28,76.31,26065.0,75.4285,75.4877,75.3396,75.3692,26065.0
2023-09-22 11:55:00,76.32,76.32,76.24,76.24,22398.0,75.3791,75.3791,75.3001,75.3001,22398.0
2023-09-22 12:00:00,76.24,76.3,76.22,76.24,22706.0,75.3001,75.3593,75.2803,75.3001,22706.0
2023-09-22 12:05:00,76.25,76.31,76.21,76.27,14823.0,75.31,75.3692,75.2705,75.3297,14823.0
2023-09-22 12:10:00,76.26,76.33,76.24,76.32,12154.0,75.3198,75.389,75.3001,75.3791,12154.0
2023-09-22 12:15:00,76.3,76.39,76.29,76.35,16212.0,75.3593,75.4482,75.3495,75.4087,16212.0
2023-09-22 12:20:00,76.34,76.36,76.32,76.33,14627.0,75.3989,75.4186,75.3791,75.389,14627.0
2023-09-22 12:25:00,76.33,76.35,76.31,76.33,12666.0,75.389,75.4087,75.3692,75.389,12666.0
2023-09-22 12:30:00,76.33,76.38,76.32,76.38,11273.0,75.389,75.4384,75.3791,75.4384,11273.0
2023-09-22 12:35:00,76.36,76.44,76.36,76.4,18321.0,75.4186,75.4976,75.4186,75.4581,18321.0
2023-09-22 12:40:00,76.4,76.45,76.38,76.4,17091.0,75.4581,75.5075,75.4384,75.4581,17091.0
2023-09-22 12:45:00,76.39,76.41,76.3,76.35,14444.0,75.4482,75.468,75.3593,75.4087,14444.0
2023-09-22 12:50:00,76.36,76.37,76.31,76.34,8244.0,75.4186,75.4285,75.3692,75.3989,8244.0
2023-09-22 12:55:00,76.35,76.42,76.34,76.34,13338.0,75.4087,75.4779,75.3989,75.3989,13338.0
2023-09-22 13:00:00,76.35,76.39,76.27,76.39,15795.0,75.4087,75.4482,75.3297,75.4482,15795.0
2023-09-22 13:05:00,76.39,76.43,76.37,76.41,18408.0,75.4482,75.4877,75.4285,75.468,18408.0
2023-09-22 13:10:00,76.42,76.46,76.39,76.39,12916.0,75.4779,75.5174,75.4482,75.4482,12916.0
2023-09-22 13:15:00,76.4,76.41,76.32,76.34,16905.0,75.4581,75.468,75.3791,75.3989,16905.0
2023-09-22 13:20:00,76.35,76.36,76.23,76.27,25600.0,75.4087,75.4186,75.2902,75.3297,25600.0
2023-09-22 13:25:00,76.27,76.32,76.22,76.32,69414.0,75.3297,75.3791,75.2803,75.3791,69414.0
2023-09-22 13:30:00,76.32,76.32,76.19,76.23,34646.0,75.3791,75.3791,75.2507,75.2902,34646.0
2023-09-22 13:35:00,76.23,76.33,76.15,76.2,59421.0,75.2902,75.389,75.2112,75.2606,59421.0
2023-09-22 13:40:00,76.2,76.21,76.12,76.16,45345.0,75.2606,75.2705,75.1816,75.2211,45345.0
2023-09-22 13:45:00,76.17,76.18,76.09,76.13,57048.0,75.2309,75.2408,75.1519,75.1914,57048.0
2023-09-22 13:50:00,76.13,76.25,76.13,76.19,82621.0,75.1914,75.31,75.1914,75.2507,82621.0
2023-09-22 13:55:00,76.19,76.22,76.14,76.17,84825.0,75.2507,75.2803,75.2013,75.2309,84825.0
2023-09-22 14:00:00,76.17,76.21,76.14,76.18,40076.0,75.2309,75.2705,75.2013,75.2408,40076.0
2023-09-22 14:05:00,76.18,76.21,76.15,76.18,25500.0,75.2408,75.2705,75.2112,75.2408,25500.0
2023-09-22 14:10:00,76.18,76.18,75.99,76.01,28187.0,75.2408,75.2408,75.0532,75.0729,28187.0
2023-09-22 14:15:00,76.01,76.04,75.95,76.02,44696.0,75.0729,75.1025,75.0137,75.0828,44696.0
2023-09-22 14:20:00,76.02,76.12,76.01,76.12,11285.0,75.0828,75.1816,75.0729,75.1816,11285.0
2023-09-22 14:25:00,76.12,76.17,76.04,76.06,23716.0,75.1816,75.2309,75.1025,75.1223,23716.0
2023-09-22 14:30:00,76.06,76.11,76.04,76.1,17582.0,75.1223,75.1717,75.1025,75.1618,17582.0
2023-09-22 14:35:00,76.1,76.14,76.06,76.08,22244.0,75.1618,75.2013,75.1223,75.1421,22244.0
2023-09-22 14:40:00,76.09,76.09,76.01,76.03,16900.0,75.1519,75.1519,75.0729,75.0927,16900.0
2023-09-22 14:45:00,76.03,76.15,76.03,76.13,12694.0,75.0927,75.2112,75.0927,75.1914,12694.0
2023-09-22 14:50:00,76.14,76.17,76.1,76.17,20638.0,75.2013,75.2309,75.1618,75.2309,20638.0
2023-09-22 14:55:00,76.17,76.2,76.14,76.19,23319.0,75.2309,75.2606,75.2013,75.2507,23319.0
2023-09-22 15:00:00,76.19,76.38,76.18,76.33,23482.0,75.2507,75.4384,75.2408,75.389,23482.0
2023-09-22 15:05:00,76.33,76.58,76.33,76.58,32792.0,75.389,75.6359,75.389,75.6359,32792.0
2023-09-22 15:10:00,76.58,76.61,76.52,76.53,26941.0,75.6359,75.6655,75.5766,75.5865,26941.0
2023-09-22 15:15:00,76.54,76.59,76.53,76.56,22282.0,75.5964,75.6458,75.5865,75.6161,22282.0
2023-09-22 15:20:00,76.56,76.66,76.51,76.61,91051.0,75.6161,75.7149,75.5668,75.6655,91051.0
2023-09-22 15:25:00,76.62,76.63,76.55,76.56,69155.0,75.6754,75.6853,75.6063,75.6161,69155.0
2023-09-22 15:30:00,76.56,76.6,76.45,76.45,38415.0,75.6161,75.6556,75.5075,75.5075,38415.0
2023-09-22 15:35:00,76.45,76.5,76.43,76.5,35032.0,75.5075,75.5569,75.4877,75.5569,35032.0
2023-09-22 15:40:00,76.49,76.51,76.32,76.33,76354.0,75.547,75.5668,75.3791,75.389,76354.0
2023-09-22 15:45:00,76.32,76.38,76.23,76.26,84653.0,75.3791,75.4384,75.2902,75.3198,84653.0
2023-09-22 15:50:00,76.26,76.26,76.11,76.13,138755.0,75.3198,75.3198,75.1717,75.1914,138755.0
2023-09-22 15:55:00,76.12,76.22,76.12,76.18,186009.0,75.1816,75.2803,75.1816,75.2408,186009.0
2023-09-25 09:30:00,75.8,76.49,75.8,76.41,175467.0,74.8655,75.547,74.8655,75.468,175467.0
2023-09-25 09:35:00,76.44,76.62,76.44,76.56,112848.0,75.4976,75.6754,75.4976,75.6161,112848.0
2023-09-25 09:40:00,76.56,76.83,76.56,76.79,210637.0,75.6161,75.8828,75.6161,75.8433,210637.0
2023-09-25 09:45:00,76.81,76.9,76.64,76.67,93600.0,75.8631,75.9519,75.6952,75.7248,93600.0
2023-09-25 09:50:00,76.67,76.72,76.49,76.59,901452.0,75.7248,75.7742,75.547,75.6458,901452.0
2023-09-25 09:55:00,76.6,76.65,76.51,76.55,74173.0,75.6556,75.705,75.5668,75.6063,74173.0
2023-09-25 10:00:00,76.55,76.57,76.22,76.28,54661.0,75.6063,75.626,75.2803,75.3396,54661.0
2023-09-25 10:05:00,76.28,76.33,76.23,76.31,61181.0,75.3396,75.389,75.2902,75.3692,61181.0
2023-09-25 10:10:00,76.31,76.44,76.25,76.39,221327.0,75.3692,75.4976,75.31,75.4482,221327.0
2023-09-25 10:15:00,76.38,76.57,76.35,76.38,72580.0,75.4384,75.626,75.4087,75.4384,72580.0
2023-09-25 10:20:00,76.38,76.53,76.38,76.45,53069.0,75.4384,75.5865,75.4384,75.5075,53069.0
2023-09-25 10:25:00,76.44,76.53,76.28,76.49,58534.0,75.4976,75.5865,75.3396,75.547,58534.0
2023-09-25 10:30:00,76.49,76.51,76.35,76.47,96704.0,75.547,75.5668,75.4087,75.5272,96704.0
2023-09-25 10:35:00,76.48,76.57,76.44,76.5,31301.0,75.5371,75.626,75.4976,75.5569,31301.0
2023-09-25 10:40:00,76.49,76.53,76.42,76.53,39832.0,75.547,75.5865,75.4779,75.5865,39832.0
2023-09-25 10:45:00,76.52,76.59,76.45,76.46,33115.0,75.5766,75.6458,75.5075,75.5174,33115.0
2023-09-25 10:50:00,76.47,76.47,76.37,76.45,30474.0,75.5272,75.5272,75.4285,75.5075,30474.0
2023-09-25 10:55:00,76.45,76.47,76.38,76.39,42607.0,75.5075,75.5272,75.4384,75.4482,42607.0
2023-09-25 11:00:00,76.39,76.45,76.38,76.45,25090.0,75.4482,75.5075,75.4384,75.5075,25090.0
2023-09-25 11:05:00,76.45,76.62,76.43,76.59,34400.0,75.5075,75.6754,75.4877,75.6458,34400.0
2023-09-25 11:10:00,76.6,76.68,76.59,76.66,18450.0,75.6556,75.7347,75.6458,75.7149,18450.0
2023-09-25 11:15:00,76.66,76.84,76.66,76.84,57186.0,75.7149,75.8927,75.7149,75.8927,57186.0
2023-09-25 11:20:00,76.85,76.87,76.78,76.81,25342.0,75.9026,75.9223,75.8334,75.8631,25342.0
2023-09-25 11:25:00,76.82,76.85,76.74,76.75,47882.0,75.8729,75.9026,75.7939,75.8038,47882.0
2023-09-25 11:30:00,76.75,76.85,76.75,76.85,20447.0,75.8038,75.9026,75.8038,75.9026,20447.0
2023-09-25 11:35:00,76.85,76.86,76.77,76.79,14600.0,75.9026,75.9124,75.8235,75.8433,14600.0
2023-09-25 11:40:00,76.8,76.96,76.79,76.92,33019.0,75.8532,76.0112,75.8433,75.9717,33019.0
2023-09-25 11:45:00,76.92,76.94,76.86,76.87,30761.0,75.9717,75.9915,75.9124,75.9223,30761.0
2023-09-25 11:50:00,76.88,76.92,76.87,76.92,21065.0,75.9322,75.9717,75.9223,75.9717,21065.0
2023-09-25 11:55:00,76.91,76.94,76.84,76.89,96803.0,75.9618,75.9915,75.8927,75.9421,96803.0
2023-09-25 12:00:00,76.9,76.91,76.85,76.89,29893.0,75.9519,75.9618,75.9026,75.9421,29893.0
2023-09-25 12:05:00,76.89,76.93,76.88,76.91,19846.0,75.9421,75.9816,75.9322,75.9618,19846.0
2023-09-25 12:10:00,76.91,76.94,76.86,76.93,28940.0,75.9618,75.9915,75.9124,75.9816,28940.0
2023-09-25 12:15:00,76.92,77.03,76.92,77.0,36155.0,75.9717,76.0803,75.9717,76.0507,36155.0
2023-09-25 12:20:00,77.0,77.01,76.93,77.0,34030.0,76.0507,76.0606,75.9816,76.0507,34030.0
2023-09-25 12:25:00,76.99,77.01,76.95,76.97,18593.0,76.0408,76.0606,76.0013,76.0211,18593.0
2023-09-25 12:30:00,76.98,77.03,76.97,76.98,23631.0,76.031,76.0803,76.0211,76.031,23631.0
2023-09-25 12:35:00,76.97,76.99,76.9,76.91,18696.0,76.0211,76.0408,75.9519,75.9618,18696.0
2023-09-25 12:40:00,76.91,77.02,76.91,76.98,16300.0,75.9618,76.0705,75.9618,76.031,16300.0
2023-09-25 12:45:00,76.98,77.01,76.96,77.0,12523.0,76.031,76.0606,76.0112,76.0507,12523.0
2023-09-25 12:50:00,76.97,76.97,76.82,76.92,40306.0,76.0211,76.0211,75.8729,75.9717,40306.0
2023-09-25 12:55:00,76.92,76.93,76.85,76.89,10240.0,75.9717,75.9816,75.9026,75.9421,10240.0
2023-09-25 13:00:00,76.9,76.9,76.84,76.86,7200.0,75.9519,75.9519,75.8927,75.9124,7200.0
2023-09-25 13:05:00,76.87,76.97,76.87,76.96,15536.0,75.9223,76.0211,75.9223,76.0112,15536.0
2023-09-25 13:10:00,76.97,77.02,76.95,76.97,29723.0,76.0211,76.0705,76.0013,76.0211,29723.0
2023-09-25 13:15:00,76.97,76.98,76.92,76.94,13366.0,76.0211,76.031,75.9717,75.9915,13366.0
2023-09-25 13:20:00,76.95,76.95,76.89,76.89,18435.0,76.0013,76.0013,75.9421,75.9421,18435.0
2023-09-25 13:25:00,76.9,76.9,76.82,76.87,24643.0,75.9519,75.9519,75.8729,75.9223,24643.0
2023-09-25 13:30:00,76.88,76.94,76.84,76.93,15863.0,75.9322,75.9915,75.8927,75.9816,15863.0
2023-09-25 13:35:00,76.93,76.98,76.92,76.96,28763.0,75.9816,76.031,75.9717,76.0112,28763.0
2023-09-25 13:40:00,76.96,76.96,76.87,76.91,31044.0,76.0112,76.0112,75.9223,75.9618,31044.0
2023-09-25 13:45:00,76.91,76.94,76.86,76.9,14300.0,75.9618,75.9915,75.9124,75.9519,14300.0
2023-09-25 13:50:00,76.9,76.96,76.88,76.96,109243.0,75.9519,76.0112,75.9322,76.0112,109243.0
2023-09-25 13:55:00,76.96,76.98,76.93,76.98,28408.0,76.0112,76.031,75.9816,76.031,28408.0
2023-09-25 14:00:00,76.99,77.05,76.97,77.0,9573.0,76.0408,76.1001,76.0211,76.0507,9573.0
2023-09-25 14:05:00,77.0,77.03,76.95,76.95,17812.0,76.0507,76.0803,76.0013,76.0013,17812.0
2023-09-25 14:10:00,76.94,77.01,76.92,76.94,26542.0,75.9915,76.0606,75.9717,75.9915,26542.0
2023-09-25 14:15:00,76.94,76.99,76.91,76.94,46212.0,75.9915,76.0408,75.9618,75.9915,46212.0
2023-09-25 14:20:00,76.95,76.95,76.84,76.84,18937.0,76.0013,76.0013,75.8927,75.8927,18937.0
2023-09-25 14:25:00,76.85,76.91,76.84,76.84,19191.0,75.9026,75.9618,75.8927,75.8927,19191.0
2023-09-25 14:30:00,76.84,76.9,76.83,76.88,33101.0,75.8927,75.9519,75.8828,75.9322,33101.0
2023-09-25 14:35:00,76.88,76.98,76.87,76.89,49382.0,75.9322,76.031,75.9223,75.9421,49382.0
2023-09-25 14:40:00,76.89,76.93,76.8,76.81,44122.0,75.9421,75.9816,75.8532,75.8631,44122.0
2023-09-25 14:45:00,76.81,76.86,76.8,76.83,28972.0,75.8631,75.9124,75.8532,75.8828,28972.0
2023-09-25 14:50:00,76.83,76.85,76.81,76.81,31272.0,75.8828,75.9026,75.8631,75.8631,31272.0
2023-09-25 14:55:00,76.81,76.83,76.77,76.8,28300.0,75.8631,75.8828,75.8235,75.8532,28300.0
2023-09-25 15:00:00,76.8,76.82,76.68,76.7,58441.0,75.8532,75.8729,75.7347,75.7544,58441.0
2023-09-25 15:05:00,76.69,76.69,76.6,76.63,105605.0,75.7445,75.7445,75.6556,75.6853,105605.0
2023-09-25 15:10:00,76.62,76.78,76.61,76.78,40656.0,75.6754,75.8334,75.6655,75.8334,40656.0
2023-09-25 15:15:00,76.79,76.95,76.79,76.93,41544.0,75.8433,76.0013,75.8433,75.9816,41544.0
2023-09-25 15:20:00,76.93,76.93,76.79,76.8,39675.0,75.9816,75.9816,75.8433,75.8532,39675.0
2023-09-25 15:25:00,76.79,76.81,76.71,76.79,44969.0,75.8433,75.8631,75.7643,75.8433,44969.0
2023-09-25 15:30:00,76.79,76.81,76.71,76.72,59978.0,75.8433,75.8631,75.7643,75.7742,59978.0
2023-09-25 15:35:00,76.72,76.78,76.69,76.78,26825.0,75.7742,75.8334,75.7445,75.8334,26825.0
2023-09-25 15:40:00,76.78,76.81,76.72,76.74,43614.0,75.8334,75.8631,75.7742,75.7939,43614.0
2023-09-25 15:45:00,76.75,76.81,76.74,76.79,62884.0,75.8038,75.8631,75.7939,75.8433,62884.0
2023-09-25 15:50:00,76.79,76.84,76.66,76.67,100305.0,75.8433,75.8927,75.7149,75.7248,100305.0
2023-09-25 15:55:00,76.67,76.87,76.66,76.8,136829.0,75.7248,75.9223,75.7149,75.8532,136829.0
2023-09-26 09:30:00,76.27,76.78,76.2,76.68,113931.0,75.3297,75.8334,75.2606,75.7347,113931.0
2023-09-26 09:35:00,76.7,76.87,76.64,76.86,66655.0,75.7544,75.9223,75.6952,75.9124,66655.0
2023-09-26 09:40:00,76.83,76.94,76.68,76.84,62802.0,75.8828,75.9915,75.7347,75.8927,62802.0
2023-09-26 09:45:00,76.84,76.85,76.58,76.58,48138.0,75.8927,75.9026,75.6359,75.6359,48138.0
2023-09-26 09:50:00,76.58,76.58,76.36,76.41,85294.0,75.6359,75.6359,75.4186,75.468,85294.0
2023-09-26 09:55:00,76.39,76.44,76.25,76.42,45721.0,75.4482,75.4976,75.31,75.4779,45721.0
2023-09-26 10:00:00,76.41,76.53,76.2,76.21,95279.0,75.468,75.5865,75.2606,75.2705,95279.0
2023-09-26 10:05:00,76.2,76.36,76.16,76.31,64959.0,75.2606,75.4186,75.2211,75.3692,64959.0
2023-09-26 10:10:00,76.3,76.32,76.11,76.15,38666.0,75.3593,75.3791,75.1717,75.2112,38666.0
2023-09-26 10:15:00,76.16,76.19,76.02,76.09,67662.0,75.2211,75.2507,75.0828,75.1519,67662.0
2023-09-26 10:20:00,76.1,76.19,76.06,76.16,67470.0,75.1618,75.2507,75.1223,75.2211,67470.0
2023-09-26 10:25:00,76.17,76.38,76.15,76.37,15740.0,75.2309,75.4384,75.2112,75.4285,15740.0
2023-09-26 10:30:00,76.38,76.39,76.27,76.29,18763.0,75.4384,75.4482,75.3297,75.3495,18763.0
2023-09-26 10:35:00,76.27,76.28,76.15,76.22,23467.0,75.3297,75.3396,75.2112,75.2803,23467.0
2023-09-26 10:40:00,76.24,76.48,76.24,76.48,37656.0,75.3001,75.5371,75.3001,75.5371,37656.0
2023-09-26 10:45:00,76.47,76.55,76.37,76.38,32357.0,75.5272,75.6063,75.4285,75.4384,32357.0
2023-09-26 10:50:00,76.38,76.4,76.32,76.39,21332.0,75.4384,75.4581,75.3791,75.4482,21332.0
2023-09-26 10:55:00,76.39,76.47,76.36,76.46,39336.0,75.4482,75.5272,75.4186,75.5174,39336.0
2023-09-26 11:00:00,76.47,76.54,76.41,76.47,31576.0,75.5272,75.5964,75.468,75.5272,31576.0
2023-09-26 11:05:00,76.47,76.48,76.36,76.39,19294.0,75.5272,75.5371,75.4186,75.4482,19294.0
2023-09-26 11:10:00,76.39,76.41,76.36,76.38,13313.0,75.4482,75.468,75.4186,75.4384,13313.0
2023-09-26 11:15:00,76.37,76.49,76.33,76.41,19683.0,75.4285,75.547,75.389,75.468,19683.0
2023-09-26 11:20:00,76.41,76.41,76.31,76.32,14241.0,75.468,75.468,75.3692,75.3791,14241.0
2023-09-26 11:25:00,76.31,76.37,76.26,76.26,20483.0,75.3692,75.4285,75.3198,75.3198,20483.0
2023-09-26 11:30:00,76.26,76.38,76.23,76.36,33992.0,75.3198,75.4384,75.2902,75.4186,33992.0
2023-09-26 11:35:00,76.35,76.44,76.33,76.42,29822.0,75.4087,75.4976,75.389,75.4779,29822.0
2023-09-26 11:40:00,76.41,76.47,76.32,76.4,32890.0,75.468,75.5272,75.3791,75.4581,32890.0
2023-09-26 11:45:00,76.4,76.44,76.35,76.39,21387.0,75.4581,75.4976,75.4087,75.4482,21387.0
2023-09-26 11:50:00,76.4,76.41,76.3,76.33,34471.0,75.4581,75.468,75.3593,75.389,34471.0
2023-09-26 11:55:00,76.34,76.39,76.3,76.35,14297.0,75.3989,75.4482,75.3593,75.4087,14297.0
2023-09-26 12:00:00,76.34,76.35,76.27,76.31,9450.0,75.3989,75.4087,75.3297,75.3692,9450.0
2023-09-26 12:05:00,76.3,76.42,76.26,76.42,25641.0,75.3593,75.4779,75.3198,75.4779,25641.0
2023-09-26 12:10:00,76.42,76.43,76.36,76.38,13878.0,75.4779,75.4877,75.4186,75.4384,13878.0
2023-09-26 12:15:00,76.38,76.42,76.35,76.36,68741.0,75.4384,75.4779,75.4087,75.4186,68741.0
2023-09-26 12:20:00,76.34,76.43,76.33,76.43,13675.0,75.3989,75.4877,75.389,75.4877,13675.0
2023-09-26 12:25:00,76.43,76.44,76.38,76.42,9131.0,75.4877,75.4976,75.4384,75.4779,9131.0
2023-09-26 12:30:00,76.41,76.41,76.32,76.33,10651.0,75.468,75.468,75.3791,75.389,10651.0
2023-09-26 12:35:00,76.34,76.4,76.34,76.37,10896.0,75.3989,75.4581,75.3989,75.4285,10896.0
2023-09-26 12:40:00,76.37,76.37,76.27,76.29,8747.0,75.4285,75.4285,75.3297,75.3495,8747.0
2023-09-26 12:45:00,76.29,76.29,76.25,76.28,7163.0,75.3495,75.3495,75.31,75.3396,7163.0
2023-09-26 12:50:00,76.27,76.34,76.27,76.31,10515.0,75.3297,75.3989,75.3297,75.3692,10515.0
2023-09-26 12:55:00,76.31,76.31,76.24,76.24,6158.0,75.3692,75.3692,75.3001,75.3001,6158.0
2023-09-26 13:00:00,76.24,76.31,76.18,76.31,25735.0,75.3001,75.3692,75.2408,75.3692,25735.0
2023-09-26 13:05:00,76.3,76.33,76.18,76.3,28905.0,75.3593,75.389,75.2408,75.3593,28905.0
2023-09-26 13:10:00,76.29,76.35,76.28,76.3,7227.0,75.3495,75.4087,75.3396,75.3593,7227.0
2023-09-26 13:15:00,76.3,76.32,76.24,76.27,12495.0,75.3593,75.3791,75.3001,75.3297,12495.0
2023-09-26 13:20:00,76.27,76.37,76.27,76.29,64786.0,75.3297,75.4285,75.3297,75.3495,64786.0
2023-09-26 13:25:00,76.29,76.34,76.2,76.24,36676.0,75.3495,75.3989,75.2606,75.3001,36676.0
2023-09-26 13:30:00,76.24,76.26,76.19,76.2,14440.0,75.3001,75.3198,75.2507,75.2606,14440.0
2023-09-26 13:35:00,76.2,76.21,76.1,76.12,22944.0,75.2606,75.2705,75.1618,75.1816,22944.0
2023-09-26 13:40:00,76.12,76.12,76.0,76.02,12974.0,75.1816,75.1816,75.063,75.0828,12974.0
2023-09-26 13:45:00,76.01,76.03,75.97,76.0,11934.0,75.0729,75.0927,75.0334,75.063,11934.0
2023-09-26 13:50:00,76.02,76.17,76.02,76.13,17549.0,75.0828,75.2309,75.0828,75.1914,17549.0
2023-09-26 13:55:00,76.13,76.17,76.12,76.17,9540.0,75.1914,75.2309,75.1816,75.2309,9540.0
2023-09-26 14:00:00,76.17,76.17,76.05,76.06,11119.0,75.2309,75.2309,75.1124,75.1223,11119.0
2023-09-26 14:05:00,76.06,76.1,76.0,76.0,27470.0,75.1223,75.1618,75.063,75.063,27470.0
2023-09-26 14:10:00,75.99,76.03,75.92,75.96,115401.0,75.0532,75.0927,74.984,75.0235,115401.0
2023-09-26 14:15:00,75.96,75.99,75.89,75.89,15830.0,75.0235,75.0532,74.9544,74.9544,15830.0
2023-09-26 14:20:00,75.92,76.01,75.91,75.99,18575.0,74.984,75.0729,74.9742,75.0532,18575.0
2023-09-26 14:25:00,76.0,76.01,75.9,75.92,10191.0,75.063,75.0729,74.9643,74.984,10191.0
2023-09-26 14:30:00,75.91,75.95,75.86,75.89,20665.0,74.9742,75.0137,74.9248,74.9544,20665.0
2023-09-26 14:35:00,75.88,75.98,75.86,75.87,22942.0,74.9445,75.0433,74.9248,74.9346,22942.0
2023-09-26 14:40:00,75.88,75.91,75.86,75.87,10918.0,74.9445,74.9742,74.9248,74.9346,10918.0
2023-09-26 14:45:00,75.86,75.9,75.79,75.89,19740.0,74.9248,74.9643,74.8556,74.9544,19740.0
2023-09-26 14:50:00,75.89,75.91,75.86,75.89,17840.0,74.9544,74.9742,74.9248,74.9544,17840.0
2023-09-26 14:55:00,75.9,75.94,75.89,75.94,12433.0,74.9643,75.0038,74.9544,75.0038,12433.0
2023-09-26 15:00:00,75.95,75.95,75.86,75.88,32937.0,75.0137,75.0137,74.9248,74.9445,32937.0
2023-09-26 15:05:00,75.88,75.91,75.85,75.9,36217.0,74.9445,74.9742,74.9149,74.9643,36217.0
2023-09-26 15:10:00,75.89,75.91,75.85,75.86,27613.0,74.9544,74.9742,74.9149,74.9248,27613.0
2023-09-26 15:15:00,75.87,75.89,75.78,75.84,15678.0,74.9346,74.9544,74.8458,74.905,15678.0
2023-09-26 15:20:00,75.83,75.86,75.79,75.8,17805.0,74.8951,74.9248,74.8556,74.8655,17805.0
2023-09-26 15:25:00,75.8,75.81,75.73,75.73,116503.0,74.8655,74.8754,74.7964,74.7964,116503.0
2023-09-26 15:30:00,75.73,75.81,75.73,75.77,53641.0,74.7964,74.8754,74.7964,74.8359,53641.0
2023-09-26 15:35:00,75.76,75.77,75.71,75.75,35380.0,74.826,74.8359,74.7766,74.8161,35380.0
2023-09-26 15:40:00,75.75,75.82,75.72,75.81,38820.0,74.8161,74.8853,74.7865,74.8754,38820.0
2023-09-26 15:45:00,75.81,75.84,75.72,75.73,38286.0,74.8754,74.905,74.7865,74.7964,38286.0
2023-09-26 15:50:00,75.71,75.74,75.62,75.67,226102.0,74.7766,74.8062,74.6877,74.7371,226102.0
2023-09-26 15:55:00,75.66,75.7,75.62,75.65,198107.0,74.7272,74.7667,74.6877,74.7174,198107.0
2023-09-27 09:30:00,76.36,76.7,76.21,76.45,121705.0,75.4186,75.7544,75.2705,75.5075,121705.0
2023-09-27 09:35:00,76.46,76.53,76.34,76.49,86140.0,75.5174,75.5865,75.3989,75.547,86140.0
2023-09-27 09:40:00,76.48,76.49,76.12,76.3,63600.0,75.5371,75.547,75.1816,75.3593,63600.0
2023-09-27 09:45:00,76.3,76.4,76.18,76.34,47118.0,75.3593,75.4581,75.2408,75.3989,47118.0
2023-09-27 09:50:00,76.33,76.52,76.33,76.46,52921.0,75.389,75.5766,75.389,75.5174,52921.0
2023-09-27 09:55:00,76.47,76.49,76.36,76.48,85141.0,75.5272,75.547,75.4186,75.5371,85141.0
2023-09-27 10:00:00,76.49,76.61,76.41,76.52,54294.0,75.547,75.6655,75.468,75.5766,54294.0
2023-09-27 10:05:00,76.5,76.62,76.47,76.56,22697.0,75.5569,75.6754,75.5272,75.6161,22697.0
2023-09-27 10:10:00,76.56,76.56,76.36,76.39,28516.0,75.6161,75.6161,75.4186,75.4482,28516.0
2023-09-27 10:15:00,76.4,76.52,76.35,76.51,19800.0,75.4581,75.5766,75.4087,75.5668,19800.0
2023-09-27 10:20:00,76.52,76.64,76.49,76.63,57956.0,75.5766,75.6952,75.547,75.6853,57956.0
2023-09-27 10:25:00,76.64,76.7,76.61,76.67,49807.0,75.6952,75.7544,75.6655,75.7248,49807.0
2023-09-27 10:30:00,76.67,76.69,76.54,76.67,112565.0,75.7248,75.7445,75.5964,75.7248,112565.0
2023-09-27 10:35:00,76.67,76.75,76.61,76.68,35734.0,75.7248,75.8038,75.6655,75.7347,35734.0
2023-09-27 10:40:00,76.67,76.67,76.58,76.63,28641.0,75.7248,75.7248,75.6359,75.6853,28641.0
2023-09-27 10:45:00,76.63,76.66,76.58,76.65,28557.0,75.6853,75.7149,75.6359,75.705,28557.0
2023-09-27 10:50:00,76.64,76.64,76.27,76.3,52469.0,75.6952,75.6952,75.3297,75.3593,52469.0
2023-09-27 10:55:00,76.3,76.36,76.25,76.3,22205.0,75.3593,75.4186,75.31,75.3593,22205.0
2023-09-27 11:00:00,76.29,76.43,76.28,76.41,22802.0,75.3495,75.4877,75.3396,75.468,22802.0
2023-09-27 11:05:00,76.41,76.51,76.37,76.49,11645.0,75.468,75.5668,75.4285,75.547,11645.0
2023-09-27 11:10:00,76.48,76.49,76.37,76.46,36194.0,75.5371,75.547,75.4285,75.5174,36194.0
2023-09-27 11:15:00,76.46,76.46,76.32,76.33,27294.0,75.5174,75.5174,75.3791,75.389,27294.0
2023-09-27 11:20:00,76.33,76.43,76.29,76.36,38291.0,75.389,75.4877,75.3495,75.4186,38291.0
2023-09-27 11:25:00,76.35,76.47,76.34,76.42,18755.0,75.4087,75.5272,75.3989,75.4779,18755.0
2023-09-27 11:30:00,76.44,76.48,76.42,76.43,72680.0,75.4976,75.5371,75.4779,75.4877,72680.0
2023-09-27 11:35:00,76.44,76.45,76.33,76.34,28309.0,75.4976,75.5075,75.389,75.3989,28309.0
2023-09-27 11:40:00,76.33,76.35,76.19,76.21,22476.0,75.389,75.4087,75.2507,75.2705,22476.0
2023-09-27 11:45:00,76.21,76.21,76.08,76.15,31264.0,75.2705,75.2705,75.1421,75.2112,31264.0
2023-09-27 11:50:00,76.15,76.17,76.07,76.1,93923.0,75.2112,75.2309,75.1322,75.1618,93923.0
2023-09-27 11:55:00,76.11,76.18,76.11,76.16,48657.0,75.1717,75.2408,75.1717,75.2211,48657.0
2023-09-27 12:00:00,76.17,76.17,75.86,75.86,52243.0,75.2309,75.2309,74.9248,74.9248,52243.0
2023-09-27 12:05:00,75.86,75.91,75.79,75.8,121108.0,74.9248,74.9742,74.8556,74.8655,121108.0
2023-09-27 12:10:00,75.8,75.88,75.76,75.83,86811.0,74.8655,74.9445,74.826,74.8951,86811.0
2023-09-27 12:15:00,75.83,75.86,75.75,75.8,64545.0,74.8951,74.9248,74.8161,74.8655,64545.0
2023-09-27 12:20:00,75.8,75.82,75.77,75.8,46538.0,74.8655,74.8853,74.8359,74.8655,46538.0
2023-09-27 12:25:00,75.8,75.91,75.79,75.91,36606.0,74.8655,74.9742,74.8556,74.9742,36606.0
2023-09-27 12:30:00,75.91,75.97,75.88,75.97,35124.0,74.9742,75.0334,74.9445,75.0334,35124.0
2023-09-27 12:35:00,75.96,76.01,75.95,75.99,23395.0,75.0235,75.0729,75.0137,75.0532,23395.0
2023-09-27 12:40:00,76.0,76.08,75.97,76.05,23321.0,75.063,75.1421,75.0334,75.1124,23321.0
2023-09-27 12:45:00,76.06,76.13,76.05,76.09,27786.0,75.1223,75.1914,75.1124,75.1519,27786.0
2023-09-27 12:50:00,76.09,76.12,76.06,76.1,14824.0,75.1519,75.1816,75.1223,75.1618,14824.0
2023-09-27 12:55:00,76.12,76.13,76.01,76.04,18100.0,75.1816,75.1914,75.0729,75.1025,18100.0
2023-09-27 13:00:00,76.06,76.18,76.06,76.15,25480.0,75.1223,75.2408,75.1223,75.2112,25480.0
2023-09-27 13:05:00,76.15,76.18,76.08,76.14,22919.0,75.2112,75.2408,75.1421,75.2013,22919.0
2023-09-27 13:10:00,76.16,76.16,75.98,75.99,40464.0,75.2211,75.2211,75.0433,75.0532,40464.0
2023-09-27 13:15:00,75.98,76.02,75.94,76.0,23179.0,75.0433,75.0828,75.0038,75.063,23179.0
2023-09-27 13:20:00,75.98,75.99,75.83,75.84,22160.0,75.0433,75.0532,74.8951,74.905,22160.0
2023-09-27 13:25:00,75.85,75.87,75.72,75.78,41508.0,74.9149,74.9346,74.7865,74.8458,41508.0
2023-09-27 13:30:00,75.76,75.84,75.76,75.76,19740.0,74.826,74.905,74.826,74.826,19740.0
2023-09-27 13:35:00,75.76,75.79,75.71,75.78,12002.0,74.826,74.8556,74.7766,74.8458,12002.0
2023-09-27 13:40:00,75.77,75.78,75.64,75.77,51640.0,74.8359,74.8458,74.7075,74.8359,51640.0
2023-09-27 13:45:00,75.78,75.84,75.78,75.81,24832.0,74.8458,74.905,74.8458,74.8754,24832.0
2023-09-27 13:50:00,75.81,75.91,75.8,75.9,34239.0,74.8754,74.9742,74.8655,74.9643,34239.0
2023-09-27 13:55:00,75.9,75.9,75.8,75.83,18293.0,74.9643,74.9643,74.8655,74.8951,18293.0
2023-09-27 14:00:00,75.83,75.84,75.76,75.77,19734.0,74.8951,74.905,74.826,74.8359,19734.0
2023-09-27 14:05:00,75.76,75.8,75.69,75.73,26306.0,74.826,74.8655,74.7569,74.7964,26306.0
2023-09-27 14:10:00,75.7,75.76,75.69,75.73,20775.0,74.7667,74.826,74.7569,74.7964,20775.0
2023-09-27 14:15:00,75.73,75.77,75.72,75.73,12225.0,74.7964,74.8359,74.7865,74.7964,12225.0
2023-09-27 14:20:00,75.73,75.81,75.72,75.8,28892.0,74.7964,74.8754,74.7865,74.8655,28892.0
2023-09-27 14:25:00,75.79,75.89,75.75,75.89,25296.0,74.8556,74.9544,74.8161,74.9544,25296.0
2023-09-27 14:30:00,75.89,76.07,75.89,76.0,68739.0,74.9544,75.1322,74.9544,75.063,68739.0
2023-09-27 14:35:00,76.01,76.13,76.01,76.13,78226.0,75.0729,75.1914,75.0729,75.1914,78226.0
2023-09-27 14:40:00,76.12,76.27,76.08,76.2,56814.0,75.1816,75.3297,75.1421,75.2606,56814.0
2023-09-27 14:45:00,76.21,76.26,76.2,76.21,49903.0,75.2705,75.3198,75.2606,75.2705,49903.0
2023-09-27 14:50:00,76.21,76.28,76.2,76.25,18513.0,75.2705,75.3396,75.2606,75.31,18513.0
2023-09-27 14:55:00,76.26,76.31,76.22,76.25,29291.0,75.3198,75.3692,75.2803,75.31,29291.0
2023-09-27 15:00:00,76.25,76.45,76.19,76.45,53561.0,75.31,75.5075,75.2507,75.5075,53561.0
2023-09-27 15:05:00,76.45,76.6,76.43,76.55,58588.0,75.5075,75.6556,75.4877,75.6063,58588.0
2023-09-27 15:10:00,76.55,76.61,76.45,76.45,105998.0,75.6063,75.6655,75.5075,75.5075,105998.0
2023-09-27 15:15:00,76.45,76.47,76.35,76.36,79768.0,75.5075,75.5272,75.4087,75.4186,79768.0
2023-09-27 15:20:00,76.37,76.49,76.36,76.45,61777.0,75.4285,75.547,75.4186,75.5075,61777.0
2023-09-27 15:25:00,76.45,76.49,76.4,76.42,193383.0,75.5075,75.547,75.4581,75.4779,193383.0
2023-09-27 15:30:00,76.42,76.43,76.35,76.39,96615.0,75.4779,75.4877,75.4087,75.4482,96615.0
2023-09-27 15:35:00,76.38,76.38,76.27,76.31,76854.0,75.4384,75.4384,75.3297,75.3692,76854.0
2023-09-27 15:40:00,76.31,76.32,76.11,76.2,98030.0,75.3692,75.3791,75.1717,75.2606,98030.0
2023-09-27 15:45:00,76.19,76.19,76.09,76.13,111567.0,75.2507,75.2507,75.1519,75.1914,111567.0
2023-09-27 15:50:00,76.14,76.23,76.09,76.22,152279.0,75.2013,75.2902,75.1519,75.2803,152279.0
2023-09-27 15:55:00,76.22,76.22,76.1,76.17,189100.0,75.2803,75.2803,75.1618,75.2309,189100.0
2023-09-28 09:30:00,75.92,76.35,75.78,76.34,75630.0,74.984,75.4087,74.8458,75.3989,75630.0
2023-09-28 09:35:00,76.33,76.45,76.23,76.25,89565.0,75.389,75.5075,75.2902,75.31,89565.0
2023-09-28 09:40:00,76.24,76.26,75.86,75.88,76468.0,75.3001,75.3198,74.9248,74.9445,76468.0
2023-09-28 09:45:00,75.87,76.18,75.87,76.03,77353.0,74.9346,75.2408,74.9346,75.0927,77353.0
2023-09-28 09:50:00,76.03,76.4,76.03,76.4,65836.0,75.0927,75.4581,75.0927,75.4581,65836.0
2023-09-28 09:55:00,76.41,76.56,76.38,76.54,42392.0,75.468,75.6161,75.4384,75.5964,42392.0
2023-09-28 10:00:00,76.52,76.69,76.45,76.61,132863.0,75.5766,75.7445,75.5075,75.6655,132863.0
2023-09-28 10:05:00,76.61,76.62,76.44,76.51,42793.0,75.6655,75.6754,75.4976,75.5668,42793.0
2023-09-28 10:10:00,76.5,76.59,76.46,76.56,35378.0,75.5569,75.6458,75.5174,75.6161,35378.0
2023-09-28 10:15:00,76.57,76.71,76.49,76.7,78728.0,75.626,75.7643,75.547,75.7544,78728.0
2023-09-28 10:20:00,76.71,76.72,76.59,76.65,27591.0,75.7643,75.7742,75.6458,75.705,27591.0
2023-09-28 10:25:00,76.66,76.78,76.63,76.63,23445.0,75.7149,75.8334,75.6853,75.6853,23445.0
2023-09-28 10:30:00,76.64,76.64,76.46,76.58,42945.0,75.6952,75.6952,75.5174,75.6359,42945.0
2023-09-28 10:35:00,76.6,76.78,76.59,76.77,22450.0,75.6556,75.8334,75.6458,75.8235,22450.0
2023-09-28 10:40:00,76.78,76.95,76.66,76.95,25415.0,75.8334,76.0013,75.7149,76.0013,25415.0
2023-09-28 10:45:00,76.96,77.03,76.92,76.95,66989.0,76.0112,76.0803,75.9717,76.0013,66989.0
2023-09-28 10:50:00,76.96,76.97,76.91,76.93,48714.0,76.0112,76.0211,75.9618,75.9816,48714.0
2023-09-28 10:55:00,76.92,77.08,76.91,77.04,53391.0,75.9717,76.1297,75.9618,76.0902,53391.0
2023-09-28 11:00:00,77.05,77.06,76.95,76.99,61093.0,76.1001,76.11,76.0013,76.0408,61093.0
2023-09-28 11:05:00,76.98,77.12,76.96,77.1,39539.0,76.031,76.1692,76.0112,76.1495,39539.0
2023-09-28 11:10:00,77.1,77.12,77.0,77.07,44517.0,76.1495,76.1692,76.0507,76.1199,44517.0
2023-09-28 11:15:00,77.07,77.08,76.99,77.03,29422.0,76.1199,76.1297,76.0408,76.0803,29422.0
2023-09-28 11:20:00,77.03,77.23,77.02,77.23,25532.0,76.0803,76.2779,76.0705,76.2779,25532.0
2023-09-28 11:25:00,77.24,77.35,77.2,77.34,51715.0,76.2878,76.3964,76.2482,76.3865,51715.0
2023-09-28 11:30:00,77.34,77.43,77.34,77.39,78104.0,76.3865,76.4754,76.3865,76.4359,78104.0
2023-09-28 11:35:00,77.4,77.43,77.34,77.34,34231.0,76.4458,76.4754,76.3865,76.3865,34231.0
2023-09-28 11:40:00,77.34,77.48,77.32,77.48,37017.0,76.3865,76.5248,76.3668,76.5248,37017.0
2023-09-28 11:45:00,77.48,77.5,77.43,77.48,25443.0,76.5248,76.5445,76.4754,76.5248,25443.0
2023-09-28 11:50:00,77.5,77.53,77.46,77.52,41895.0,76.5445,76.5742,76.505,76.5643,41895.0
2023-09-28 11:55:00,77.53,77.54,77.44,77.51,25269.0,76.5742,76.5841,76.4853,76.5544,25269.0
2023-09-28 12:00:00,77.51,77.51,77.39,77.41,20157.0,76.5544,76.5544,76.4359,76.4557,20157.0
2023-09-28 12:05:00,77.41,77.45,77.39,77.42,38857.0,76.4557,76.4952,76.4359,76.4655,38857.0
2023-09-28 12:10:00,77.43,77.45,77.41,77.43,18398.0,76.4754,76.4952,76.4557,76.4754,18398.0
2023-09-28 12:15:00,77.43,77.49,77.42,77.45,10256.0,76.4754,76.5347,76.4655,76.4952,10256.0
2023-09-28 12:20:00,77.45,77.51,77.41,77.49,10490.0,76.4952,76.5544,76.4557,76.5347,10490.0
2023-09-28 12:25:00,77.49,77.65,77.48,77.63,39650.0,76.5347,76.6927,76.5248,76.6729,39650.0
2023-09-28 12:30:00,77.64,77.65,77.52,77.55,71362.0,76.6828,76.6927,76.5643,76.5939,71362.0
2023-09-28 12:35:00,77.55,77.58,77.54,77.54,10735.0,76.5939,76.6236,76.5841,76.5841,10735.0
2023-09-28 12:40:00,77.53,77.61,77.53,77.58,14675.0,76.5742,76.6532,76.5742,76.6236,14675.0
2023-09-28 12:45:00,77.58,77.58,77.43,77.44,14414.0,76.6236,76.6236,76.4754,76.4853,14414.0
2023-09-28 12:50:00,77.45,77.49,77.38,77.38,50805.0,76.4952,76.5347,76.426,76.426,50805.0
2023-09-28 12:55:00,77.37,77.45,77.36,77.42,26055.0,76.4162,76.4952,76.4063,76.4655,26055.0
2023-09-28 13:00:00,77.42,77.48,77.38,77.38,28106.0,76.4655,76.5248,76.426,76.426,28106.0
2023-09-28 13:05:00,77.35,77.48,77.32,77.47,26606.0,76.3964,76.5248,76.3668,76.5149,26606.0
2023-09-28 13:10:00,77.47,77.51,77.4,77.5,17361.0,76.5149,76.5544,76.4458,76.5445,17361.0
2023-09-28 13:15:00,77.49,77.49,77.43,77.45,19209.0,76.5347,76.5347,76.4754,76.4952,19209.0
2023-09-28 13:20:00,77.45,77.57,77.45,77.51,61832.0,76.4952,76.6137,76.4952,76.5544,61832.0
2023-09-28 13:25:00,77.51,77.51,77.39,77.41,39048.0,76.5544,76.5544,76.4359,76.4557,39048.0
2023-09-28 13:30:00,77.41,77.41,77.2,77.2,43536.0,76.4557,76.4557,76.2482,76.2482,43536.0
2023-09-28 13:35:00,77.21,77.36,77.21,77.29,32022.0,76.2581,76.4063,76.2581,76.3371,32022.0
2023-09-28 13:40:00,77.29,77.29,77.17,77.21,17178.0,76.3371,76.3371,76.2186,76.2581,17178.0
2023-09-28 13:45:00,77.21,77.31,77.2,77.29,14351.0,76.2581,76.3569,76.2482,76.3371,14351.0
2023-09-28 13:50:00,77.29,77.3,77.21,77.23,19301.0,76.3371,76.347,76.2581,76.2779,19301.0
2023-09-28 13:55:00,77.23,77.26,77.2,77.24,49343.0,76.2779,76.3075,76.2482,76.2878,49343.0
2023-09-28 14:00:00,77.25,77.25,77.18,77.18,42947.0,76.2976,76.2976,76.2285,76.2285,42947.0
2023-09-28 14:05:00,77.19,77.33,77.16,77.29,56642.0,76.2384,76.3766,76.2087,76.3371,56642.0
2023-09-28 14:10:00,77.28,77.34,77.22,77.32,22020.0,76.3273,76.3865,76.268,76.3668,22020.0
2023-09-28 14:15:00,77.33,77.41,77.32,77.37,15376.0,76.3766,76.4557,76.3668,76.4162,15376.0
2023-09-28 14:20:00,77.36,77.41,77.31,77.31,12978.0,76.4063,76.4557,76.3569,76.3569,12978.0
2023-09-28 14:25:00,77.31,77.37,77.3,77.35,17595.0,76.3569,76.4162,76.347,76.3964,17595.0
2023-09-28 14:30:00,77.36,77.39,77.2,77.2,26237.0,76.4063,76.4359,76.2482,76.2482,26237.0
2023-09-28 14:35:00,77.19,77.2,77.04,77.13,45139.0,76.2384,76.2482,76.0902,76.1791,45139.0
2023-09-28 14:40:00,77.13,77.2,77.08,77.16,23735.0,76.1791,76.2482,76.1297,76.2087,23735.0
2023-09-28 14:45:00,77.15,77.18,77.06,77.11,29288.0,76.1989,76.2285,76.11,76.1594,29288.0
2023-09-28 14:50:00,77.12,77.16,77.1,77.16,23273.0,76.1692,76.2087,76.1495,76.2087,23273.0
2023-09-28 14:55:00,77.17,77.23,77.13,77.23,24888.0,76.2186,76.2779,76.1791,76.2779,24888.0
2023-09-28 15:00:00,77.24,77.27,77.21,77.26,21097.0,76.2878,76.3174,76.2581,76.3075,21097.0
2023-09-28 15:05:00,77.27,77.32,77.26,77.29,118267.0,76.3174,76.3668,76.3075,76.3371,118267.0
2023-09-28 15:10:00,77.3,77.36,77.29,77.36,34621.0,76.347,76.4063,76.3371,76.4063,34621.0
2023-09-28 15:15:00,77.35,77.42,77.34,77.37,28378.0,76.3964,76.4655,76.3865,76.4162,28378.0
2023-09-28 15:20:00,77.37,77.43,77.37,77.42,26721.0,76.4162,76.4754,76.4162,76.4655,26721.0
2023-09-28 15:25:00,77.43,77.47,77.42,77.44,31615.0,76.4754,76.5149,76.4655,76.4853,31615.0
2023-09-28 15:30:00,77.43,77.45,77.27,77.3,83689.0,76.4754,76.4952,76.3174,76.347,83689.0
2023-09-28 15:35:00,77.3,77.3,77.08,77.08,68349.0,76.347,76.347,76.1297,76.1297,68349.0
2023-09-28 15:40:00,77.09,77.23,77.07,77.22,90159.0,76.1396,76.2779,76.1199,76.268,90159.0
2023-09-28 15:45:00,77.23,77.25,77.05,77.09,141824.0,76.2779,76.2976,76.1001,76.1396,141824.0
2023-09-28 15:50:00,77.08,77.12,77.01,77.06,294578.0,76.1297,76.1692,76.0606,76.11,294578.0
2023-09-28 15:55:00,77.06,77.12,77.05,77.08,251429.0,76.11,76.1692,76.1001,76.1297,251429.0
2023-09-29 09:30:00,77.78,77.87,77.67,77.72,84005.0,76.8211,76.91,76.7125,76.7618,84005.0
2023-09-29 09:35:00,77.8,77.95,77.52,77.62,92932.0,76.8409,76.989,76.5643,76.6631,92932.0
2023-09-29 09:40:00,77.59,77.61,77.36,77.36,142186.0,76.6334,76.6532,76.4063,76.4063,142186.0
2023-09-29 09:45:00,77.37,77.37,77.1,77.2,82909.0,76.4162,76.4162,76.1495,76.2482,82909.0
2023-09-29 09:50:00,77.2,77.59,77.2,77.53,97038.0,76.2482,76.6334,76.2482,76.5742,97038.0
2023-09-29 09:55:00,77.53,77.76,77.51,77.69,39195.0,76.5742,76.8013,76.5544,76.7322,39195.0
2023-09-29 10:00:00,77.68,77.73,77.6,77.64,26172.0,76.7223,76.7717,76.6433,76.6828,26172.0
2023-09-29 10:05:00,77.66,77.66,77.44,77.51,30228.0,76.7026,76.7026,76.4853,76.5544,30228.0
2023-09-29 10:10:00,77.52,77.54,77.32,77.46,30448.0,76.5643,76.5841,76.3668,76.505,30448.0
2023-09-29 10:15:00,77.44,77.46,77.24,77.37,27985.0,76.4853,76.505,76.2878,76.4162,27985.0
2023-09-29 10:20:00,77.38,77.38,77.15,77.15,31086.0,76.426,76.426,76.1989,76.1989,31086.0
2023-09-29 10:25:00,77.15,77.29,77.12,77.29,80480.0,76.1989,76.3371,76.1692,76.3371,80480.0
2023-09-29 10:30:00,77.29,77.44,77.28,77.41,21316.0,76.3371,76.4853,76.3273,76.4557,21316.0
2023-09-29 10:35:00,77.42,77.48,77.32,77.42,29932.0,76.4655,76.5248,76.3668,76.4655,29932.0
2023-09-29 10:40:00,77.42,77.49,77.39,77.45,17295.0,76.4655,76.5347,76.4359,76.4952,17295.0
2023-09-29 10:45:00,77.45,77.52,77.45,77.52,25323.0,76.4952,76.5643,76.4952,76.5643,25323.0
2023-09-29 10:50:00,77.5,77.53,77.36,77.5,100219.0,76.5445,76.5742,76.4063,76.5445,100219.0
2023-09-29 10:55:00,77.51,77.51,77.37,77.39,30581.0,76.5544,76.5544,76.4162,76.4359,30581.0
2023-09-29 11:00:00,77.4,77.4,77.08,77.1,27907.0,76.4458,76.4458,76.1297,76.1495,27907.0
2023-09-29 11:05:00,77.09,77.26,77.05,77.24,35180.0,76.1396,76.3075,76.1001,76.2878,35180.0
2023-09-29 11:10:00,77.25,77.3,77.21,77.27,24533.0,76.2976,76.347,76.2581,76.3174,24533.0
2023-09-29 11:15:00,77.27,77.32,77.18,77.32,29068.0,76.3174,76.3668,76.2285,76.3668,29068.0
2023-09-29 11:20:00,77.32,77.45,77.3,77.41,25202.0,76.3668,76.4952,76.347,76.4557,25202.0
2023-09-29 11:25:00,77.42,77.44,77.18,77.18,17700.0,76.4655,76.4853,76.2285,76.2285,17700.0
2023-09-29 11:30:00,77.18,77.26,77.14,77.17,76992.0,76.2285,76.3075,76.189,76.2186,76992.0
2023-09-29 11:35:00,77.16,77.18,77.06,77.12,21550.0,76.2087,76.2285,76.11,76.1692,21550.0
2023-09-29 11:40:00,77.11,77.24,77.05,77.1,32861.0,76.1594,76.2878,76.1001,76.1495,32861.0
2023-09-29 11:45:00,77.11,77.14,77.05,77.12,14600.0,76.1594,76.189,76.1001,76.1692,14600.0
2023-09-29 11:50:00,77.11,77.17,76.96,77.02,26208.0,76.1594,76.2186,76.0112,76.0705,26208.0
2023-09-29 11:55:00,77.01,77.08,76.99,77.06,14216.0,76.0606,76.1297,76.0408,76.11,14216.0
2023-09-29 12:00:00,77.05,77.08,76.95,77.08,14284.0,76.1001,76.1297,76.0013,76.1297,14284.0
2023-09-29 12:05:00,77.09,77.22,77.06,77.18,17929.0,76.1396,76.268,76.11,76.2285,17929.0
2023-09-29 12:10:00,77.18,77.2,76.99,77.0,42177.0,76.2285,76.2482,76.0408,76.0507,42177.0
2023-09-29 12:15:00,76.99,77.09,76.95,77.07,19987.0,76.0408,76.1396,76.0013,76.1199,19987.0
2023-09-29 12:20:00,77.07,77.14,77.03,77.03,12811.0,76.1199,76.189,76.0803,76.0803,12811.0
2023-09-29 12:25:00,77.01,77.08,77.01,77.04,16100.0,76.0606,76.1297,76.0606,76.0902,16100.0
2023-09-29 12:30:00,77.03,77.11,76.95,76.99,25468.0,76.0803,76.1594,76.0013,76.0408,25468.0
2023-09-29 12:35:00,76.99,77.08,76.99,77.0,14714.0,76.0408,76.1297,76.0408,76.0507,14714.0
2023-09-29 12:40:00,76.99,77.07,76.91,76.93,17275.0,76.0408,76.1199,75.9618,75.9816,17275.0
2023-09-29 12:45:00,76.93,77.0,76.8,76.82,27664.0,75.9816,76.0507,75.8532,75.8729,27664.0
2023-09-29 12:50:00,76.83,76.84,76.67,76.69,35396.0,75.8828,75.8927,75.7248,75.7445,35396.0
2023-09-29 12:55:00,76.69,76.75,76.67,76.74,25350.0,75.7445,75.8038,75.7248,75.7939,25350.0
2023-09-29 13:00:00,76.73,76.73,76.51,76.57,55955.0,75.784,75.784,75.5668,75.626,55955.0
2023-09-29 13:05:00,76.58,76.58,76.39,76.44,32584.0,75.6359,75.6359,75.4482,75.4976,32584.0
2023-09-29 13:10:00,76.45,76.48,76.4,76.45,47126.0,75.5075,75.5371,75.4581,75.5075,47126.0
2023-09-29 13:15:00,76.45,76.49,76.4,76.47,22904.0,75.5075,75.547,75.4581,75.5272,22904.0
2023-09-29 13:20:00,76.46,76.59,76.45,76.59,17978.0,75.5174,75.6458,75.5075,75.6458,17978.0
2023-09-29 13:25:00,76.59,76.7,76.59,76.67,41355.0,75.6458,75.7544,75.6458,75.7248,41355.0
2023-09-29 13:30:00,76.66,76.69,76.57,76.58,21628.0,75.7149,75.7445,75.626,75.6359,21628.0
2023-09-29 13:35:00,76.59,76.66,76.58,76.65,13089.0,75.6458,75.7149,75.6359,75.705,13089.0
2023-09-29 13:40:00,76.64,76.71,76.6,76.66,31868.0,75.6952,75.7643,75.6556,75.7149,31868.0
2023-09-29 13:45:00,76.66,76.69,76.55,76.56,24300.0,75.7149,75.7445,75.6063,75.6161,24300.0
2023-09-29 13:50:00,76.56,76.62,76.49,76.55,13440.0,75.6161,75.6754,75.547,75.6063,13440.0
2023-09-29 13:55:00,76.54,76.59,76.42,76.43,23716.0,75.5964,75.6458,75.4779,75.4877,23716.0
2023-09-29 14:00:00,76.42,76.47,76.34,76.47,22523.0,75.4779,75.5272,75.3989,75.5272,22523.0
2023-09-29 14:05:00,76.45,76.5,76.39,76.42,37029.0,75.5075,75.5569,75.4482,75.4779,37029.0
2023-09-29 14:10:00,76.41,76.51,76.4,76.47,15166.0,75.468,75.5668,75.4581,75.5272,15166.0
2023-09-29 14:15:00,76.47,76.5,76.37,76.41,17466.0,75.5272,75.5569,75.4285,75.468,17466.0
2023-09-29 14:20:00,76.4,76.49,76.38,76.48,15488.0,75.4581,75.547,75.4384,75.5371,15488.0
2023-09-29 14:25:00,76.48,76.55,76.34,76.36,48728.0,75.5371,75.6063,75.3989,75.4186,48728.0
2023-09-29 14:30:00,76.37,76.43,76.32,76.4,32896.0,75.4285,75.4877,75.3791,75.4581,32896.0
2023-09-29 14:35:00,76.39,76.45,76.38,76.43,28281.0,75.4482,75.5075,75.4384,75.4877,28281.0
2023-09-29 14:40:00,76.44,76.64,76.44,76.62,19151.0,75.4976,75.6952,75.4976,75.6754,19151.0
2023-09-29 14:45:00,76.62,76.63,76.55,76.57,22479.0,75.6754,75.6853,75.6063,75.626,22479.0
2023-09-29 14:50:00,76.56,76.61,76.53,76.6,17321.0,75.6161,75.6655,75.5865,75.6556,17321.0
2023-09-29 14:55:00,76.61,76.84,76.61,76.83,45821.0,75.6655,75.8927,75.6655,75.8828,45821.0
2023-09-29 15:00:00,76.83,76.93,76.67,76.72,51500.0,75.8828,75.9816,75.7248,75.7742,51500.0
2023-09-29 15:05:00,76.71,76.81,76.69,76.71,38338.0,75.7643,75.8631,75.7445,75.7643,38338.0
2023-09-29 15:10:00,76.7,76.86,76.67,76.74,27702.0,75.7544,75.9124,75.7248,75.7939,27702.0
2023-09-29 15:15:00,76.74,76.83,76.71,76.78,28193.0,75.7939,75.8828,75.7643,75.8334,28193.0
2023-09-29 15:20:00,76.77,76.77,76.69,76.69,29291.0,75.8235,75.8235,75.7445,75.7445,29291.0
2023-09-29 15:25:00,76.69,76.72,76.6,76.69,53050.0,75.7445,75.7742,75.6556,75.7445,53050.0
2023-09-29 15:30:00,76.69,76.7,76.55,76.56,31442.0,75.7445,75.7544,75.6063,75.6161,31442.0
2023-09-29 15:35:00,76.55,76.64,76.51,76.64,49822.0,75.6063,75.6952,75.5668,75.6952,49822.0
2023-09-29 15:40:00,76.64,76.66,76.53,76.54,47872.0,75.6952,75.7149,75.5865,75.5964,47872.0
2023-09-29 15:45:00,76.53,76.72,76.53,76.7,75570.0,75.5865,75.7742,75.5865,75.7544,75570.0
2023-09-29 15:50:00,76.71,76.83,76.6,76.63,126559.0,75.7643,75.8828,75.6556,75.6853,126559.0
2023-09-29 15:55:00,76.63,76.64,76.44,76.55,127031.0,75.6853,75.6952,75.4976,75.6063,127031.0
2023-10-02 09:30:00,76.18,76.61,76.06,76.59,107906.0,75.2408,75.6655,75.1223,75.6458,107906.0
2023-10-02 09:35:00,76.6,76.86,76.6,76.66,88609.0,75.6556,75.9124,75.6556,75.7149,88609.0
2023-10-02 09:40:00,76.7,76.72,76.47,76.65,74190.0,75.7544,75.7742,75.5272,75.705,74190.0
2023-10-02 09:45:00,76.65,76.65,76.37,76.43,56292.0,75.705,75.705,75.4285,75.4877,56292.0
2023-10-02 09:50:00,76.42,76.59,76.37,76.59,38969.0,75.4779,75.6458,75.4285,75.6458,38969.0
2023-10-02 09:55:00,76.6,76.68,76.48,76.48,28120.0,75.6556,75.7347,75.5371,75.5371,28120.0
2023-10-02 10:00:00,76.48,76.79,76.46,76.7,63656.0,75.5371,75.8433,75.5174,75.7544,63656.0
2023-10-02 10:05:00,76.69,76.73,76.6,76.6,23025.0,75.7445,75.784,75.6556,75.6556,23025.0
2023-10-02 10:10:00,76.58,76.69,76.47,76.52,55284.0,75.6359,75.7445,75.5272,75.5766,55284.0
2023-10-02 10:15:00,76.52,76.73,76.52,76.57,35739.0,75.5766,75.784,75.5766,75.626,35739.0
2023-10-02 10:20:00,76.57,76.74,76.56,76.74,35359.0,75.626,75.7939,75.6161,75.7939,35359.0
2023-10-02 10:25:00,76.74,76.87,76.54,76.58,45520.0,75.7939,75.9223,75.5964,75.6359,45520.0
2023-10-02 10:30:00,76.58,76.61,76.47,76.57,41857.0,75.6359,75.6655,75.5272,75.626,41857.0
2023-10-02 10:35:00,76.58,76.7,76.54,76.64,37731.0,75.6359,75.7544,75.5964,75.6952,37731.0
2023-10-02 10:40:00,76.64,76.77,76.54,76.77,47963.0,75.6952,75.8235,75.5964,75.8235,47963.0
2023-10-02 10:45:00,76.77,76.84,76.68,76.7,30525.0,75.8235,75.8927,75.7347,75.7544,30525.0
2023-10-02 10:50:00,76.7,76.72,76.52,76.55,34206.0,75.7544,75.7742,75.5766,75.6063,34206.0
2023-10-02 10:55:00,76.55,76.6,76.44,76.54,55222.0,75.6063,75.6556,75.4976,75.5964,55222.0
2023-10-02 11:00:00,76.54,76.73,76.52,76.63,46335.0,75.5964,75.784,75.5766,75.6853,46335.0
2023-10-02 11:05:00,76.61,76.66,76.5,76.51,37038.0,75.6655,75.7149,75.5569,75.5668,37038.0
2023-10-02 11:10:00,76.51,76.61,76.49,76.6,28757.0,75.5668,75.6655,75.547,75.6556,28757.0
2023-10-02 11:15:00,76.59,76.71,76.56,76.57,76872.0,75.6458,75.7643,75.6161,75.626,76872.0
2023-10-02 11:20:00,76.57,76.74,76.55,76.72,63935.0,75.626,75.7939,75.6063,75.7742,63935.0
2023-10-02 11:25:00,76.73,76.73,76.61,76.66,19953.0,75.784,75.784,75.6655,75.7149,19953.0
2023-10-02 11:30:00,76.66,76.71,76.61,76.67,38418.0,75.7149,75.7643,75.6655,75.7248,38418.0
2023-10-02 11:35:00,76.67,76.7,76.51,76.54,35136.0,75.7248,75.7544,75.5668,75.5964,35136.0
2023-10-02 11:40:00,76.54,76.58,76.34,76.34,105039.0,75.5964,75.6359,75.3989,75.3989,105039.0
2023-10-02 11:45:00,76.33,76.35,76.21,76.22,76526.0,75.389,75.4087,75.2705,75.2803,76526.0
2023-10-02 11:50:00,76.22,76.27,76.06,76.08,58950.0,75.2803,75.3297,75.1223,75.1421,58950.0
2023-10-02 11:55:00,76.07,76.1,76.03,76.08,33120.0,75.1322,75.1618,75.0927,75.1421,33120.0
2023-10-02 12:00:00,76.07,76.08,75.9,75.92,143193.0,75.1322,75.1421,74.9643,74.984,143193.0
2023-10-02 12:05:00,75.92,75.92,75.76,75.8,143285.0,74.984,74.984,74.826,74.8655,143285.0
2023-10-02 12:10:00,75.8,75.87,75.75,75.82,78466.0,74.8655,74.9346,74.8161,74.8853,78466.0
2023-10-02 12:15:00,75.82,75.9,75.7,75.7,53164.0,74.8853,74.9643,74.7667,74.7667,53164.0
2023-10-02 12:20:00,75.69,75.78,75.66,75.76,35133.0,74.7569,74.8458,74.7272,74.826,35133.0
2023-10-02 12:25:00,75.77,75.8,75.61,75.66,36809.0,74.8359,74.8655,74.6779,74.7272,36809.0
2023-10-02 12:30:00,75.65,75.67,75.56,75.59,285138.0,74.7174,74.7371,74.6285,74.6581,285138.0
2023-10-02 12:35:00,75.58,75.63,75.47,75.52,73610.0,74.6482,74.6976,74.5396,74.589,73610.0
2023-10-02 12:40:00,75.51,75.58,75.48,75.5,80273.0,74.5791,74.6482,74.5495,74.5692,80273.0
2023-10-02 12:45:00,75.51,75.55,75.4,75.4,40573.0,74.5791,74.6186,74.4704,74.4704,40573.0
2023-10-02 12:50:00,75.4,75.42,75.33,75.38,53956.0,74.4704,74.4902,74.4013,74.4507,53956.0
2023-10-02 12:55:00,75.38,75.49,75.35,75.44,94513.0,74.4507,74.5593,74.4211,74.5099,94513.0
2023-10-02 13:00:00,75.44,75.58,75.42,75.51,43352.0,74.5099,74.6482,74.4902,74.5791,43352.0
2023-10-02 13:05:00,75.51,75.54,75.39,75.48,35122.0,74.5791,74.6087,74.4606,74.5495,35122.0
2023-10-02 13:10:00,75.5,75.52,75.34,75.42,38325.0,74.5692,74.589,74.4112,74.4902,38325.0
2023-10-02 13:15:00,75.43,75.63,75.42,75.6,64171.0,74.5001,74.6976,74.4902,74.668,64171.0
2023-10-02 13:20:00,75.6,75.68,75.58,75.66,27537.0,74.668,74.747,74.6482,74.7272,27537.0
2023-10-02 13:25:00,75.64,75.73,75.62,75.73,18698.0,74.7075,74.7964,74.6877,74.7964,18698.0
2023-10-02 13:30:00,75.74,75.77,75.64,75.66,29040.0,74.8062,74.8359,74.7075,74.7272,29040.0
2023-10-02 13:35:00,75.66,75.71,75.64,75.69,22497.0,74.7272,74.7766,74.7075,74.7569,22497.0
2023-10-02 13:40:00,75.69,75.77,75.69,75.7,21827.0,74.7569,74.8359,74.7569,74.7667,21827.0
2023-10-02 13:45:00,75.69,75.74,75.66,75.72,21420.0,74.7569,74.8062,74.7272,74.7865,21420.0
2023-10-02 13:50:00,75.72,75.84,75.71,75.79,38836.0,74.7865,74.905,74.7766,74.8556,38836.0
2023-10-02 13:55:00,75.82,75.83,75.7,75.72,24668.0,74.8853,74.8951,74.7667,74.7865,24668.0
2023-10-02 14:00:00,75.72,75.74,75.66,75.67,47501.0,74.7865,74.8062,74.7272,74.7371,47501.0
2023-10-02 14:05:00,75.69,75.75,75.66,75.67,21798.0,74.7569,74.8161,74.7272,74.7371,21798.0
2023-10-02 14:10:00,75.67,75.9,75.67,75.88,37926.0,74.7371,74.9643,74.7371,74.9445,37926.0
2023-10-02 14:15:00,75.89,75.9,75.66,75.67,25468.0,74.9544,74.9643,74.7272,74.7371,25468.0
2023-10-02 14:20:00,75.65,75.65,75.54,75.61,20534.0,74.7174,74.7174,74.6087,74.6779,20534.0
2023-10-02 14:25:00,75.61,75.61,75.46,75.47,23352.0,74.6779,74.6779,74.5297,74.5396,23352.0
2023-10-02 14:30:00,75.47,75.57,75.47,75.55,18369.0,74.5396,74.6383,74.5396,74.6186,18369.0
2023-10-02 14:35:00,75.56,75.57,75.46,75.48,36075.0,74.6285,74.6383,74.5297,74.5495,36075.0
2023-10-02 14:40:00,75.47,75.48,75.38,75.39,172057.0,74.5396,74.5495,74.4507,74.4606,172057.0
2023-10-02 14:45:00,75.4,75.48,75.38,75.46,32805.0,74.4704,74.5495,74.4507,74.5297,32805.0
2023-10-02 14:50:00,75.47,75.54,75.47,75.47,22611.0,74.5396,74.6087,74.5396,74.5396,22611.0
2023-10-02 14:55:00,75.45,75.49,75.41,75.46,23459.0,74.5198,74.5593,74.4803,74.5297,23459.0
2023-10-02 15:00:00,75.46,75.48,75.35,75.37,42569.0,74.5297,74.5495,74.4211,74.4408,42569.0
2023-10-02 15:05:00,75.36,75.5,75.34,75.45,25354.0,74.4309,74.5692,74.4112,74.5198,25354.0
2023-10-02 15:10:00,75.45,75.5,75.36,75.37,29108.0,74.5198,74.5692,74.4309,74.4408,29108.0
2023-10-02 15:15:00,75.37,75.47,75.37,75.4,37296.0,74.4408,74.5396,74.4408,74.4704,37296.0
2023-10-02 15:20:00,75.38,75.52,75.38,75.49,153315.0,74.4507,74.589,74.4507,74.5593,153315.0
2023-10-02 15:25:00,75.5,75.51,75.38,75.42,102161.0,74.5692,74.5791,74.4507,74.4902,102161.0
2023-10-02 15:30:00,75.42,75.49,75.39,75.45,65646.0,74.4902,74.5593,74.4606,74.5198,65646.0
2023-10-02 15:35:00,75.45,75.48,75.36,75.48,34091.0,74.5198,74.5495,74.4309,74.5495,34091.0
2023-10-02 15:40:00,75.47,75.49,75.42,75.44,48692.0,74.5396,74.5593,74.4902,74.5099,48692.0
2023-10-02 15:45:00,75.44,75.55,75.43,75.5,71749.0,74.5099,74.6186,74.5001,74.5692,71749.0
2023-10-02 15:50:00,75.5,75.56,75.4,75.56,152488.0,74.5692,74.6285,74.4704,74.6285,152488.0
2023-10-02 15:55:00,75.56,75.64,75.54,75.63,150384.0,74.6285,74.7075,74.6087,74.6976,150384.0
2023-10-03 09:30:00,75.14,75.28,75.06,75.2,75539.0,74.2136,74.3519,74.1346,74.2729,75539.0
2023-10-03 09:35:00,75.21,75.27,75.0,75.01,97969.0,74.2828,74.342,74.0754,74.0852,97969.0
2023-10-03 09:40:00,75.01,75.23,74.88,75.14,120345.0,74.0852,74.3025,73.9568,74.2136,120345.0
2023-10-03 09:45:00,75.15,75.32,74.99,75.28,71191.0,74.2235,74.3914,74.0655,74.3519,71191.0
2023-10-03 09:50:00,75.28,75.32,75.09,75.21,57811.0,74.3519,74.3914,74.1643,74.2828,57811.0
2023-10-03 09:55:00,75.22,75.29,75.1,75.1,51507.0,74.2927,74.3618,74.1741,74.1741,51507.0
2023-10-03 10:00:00,75.09,75.09,74.56,74.57,239120.0,74.1643,74.1643,73.6408,73.6507,239120.0
2023-10-03 10:05:00,74.57,74.57,74.27,74.28,76997.0,73.6507,73.6507,73.3544,73.3642,76997.0
2023-10-03 10:10:00,74.29,74.51,74.2,74.2,75508.0,73.3741,73.5914,73.2852,73.2852,75508.0
2023-10-03 10:15:00,74.19,74.22,74.01,74.08,308259.0,73.2754,73.305,73.0976,73.1667,308259.0
2023-10-03 10:20:00,74.06,74.21,73.89,73.91,130140.0,73.147,73.2951,72.9791,72.9988,130140.0
2023-10-03 10:25:00,73.92,74.1,73.89,73.94,79271.0,73.0087,73.1865,72.9791,73.0284,79271.0
2023-10-03 10:30:00,73.95,74.11,73.9,74.01,79921.0,73.0383,73.1963,72.9889,73.0976,79921.0
2023-10-03 10:35:00,74.0,74.03,73.84,73.84,93036.0,73.0877,73.1173,72.9297,72.9297,93036.0
2023-10-03 10:40:00,73.84,73.91,73.76,73.85,81034.0,72.9297,72.9988,72.8507,72.9395,81034.0
2023-10-03 10:45:00,73.84,73.91,73.7,73.76,171978.0,72.9297,72.9988,72.7914,72.8507,171978.0
2023-10-03 10:50:00,73.76,73.81,73.68,73.77,157338.0,72.8507,72.9,72.7716,72.8605,157338.0
2023-10-03 10:55:00,73.77,73.8,73.67,73.73,82883.0,72.8605,72.8902,72.7618,72.821,82883.0
2023-10-03 11:00:00,73.73,73.74,73.46,73.49,244899.0,72.821,72.8309,72.5544,72.584,244899.0
2023-10-03 11:05:00,73.5,73.65,73.44,73.59,229836.0,72.5939,72.742,72.5346,72.6828,229836.0
2023-10-03 11:10:00,73.59,73.65,73.51,73.53,70318.0,72.6828,72.742,72.6037,72.6235,70318.0
2023-10-03 11:15:00,73.52,73.79,73.52,73.77,123537.0,72.6136,72.8803,72.6136,72.8605,123537.0
2023-10-03 11:20:00,73.78,73.85,73.59,73.64,53854.0,72.8704,72.9395,72.6828,72.7321,53854.0
2023-10-03 11:25:00,73.62,73.68,73.59,73.6,28267.0,72.7124,72.7716,72.6828,72.6926,28267.0
2023-10-03 11:30:00,73.6,73.69,73.54,73.56,55821.0,72.6926,72.7815,72.6334,72.6531,55821.0
2023-10-03 11:35:00,73.55,73.58,73.46,73.5,51178.0,72.6432,72.6729,72.5544,72.5939,51178.0
2023-10-03 11:40:00,73.5,73.61,73.47,73.47,43875.0,72.5939,72.7025,72.5642,72.5642,43875.0
2023-10-03 11:45:00,73.47,73.53,73.43,73.49,54107.0,72.5642,72.6235,72.5247,72.584,54107.0
2023-10-03 11:50:00,73.48,73.59,73.43,73.45,50932.0,72.5741,72.6828,72.5247,72.5445,50932.0
2023-10-03 11:55:00,73.45,73.51,73.42,73.47,49005.0,72.5445,72.6037,72.5148,72.5642,49005.0
2023-10-03 12:00:00,73.48,73.79,73.47,73.77,53865.0,72.5741,72.8803,72.5642,72.8605,53865.0
2023-10-03 12:05:00,73.75,73.85,73.7,73.73,91703.0,72.8408,72.9395,72.7914,72.821,91703.0
2023-10-03 12:10:00,73.72,73.75,73.65,73.75,77848.0,72.8112,72.8408,72.742,72.8408,77848.0
2023-10-03 12:15:00,73.75,73.78,73.65,73.73,109243.0,72.8408,72.8704,72.742,72.821,109243.0
2023-10-03 12:20:00,73.73,73.74,73.66,73.7,86323.0,72.821,72.8309,72.7519,72.7914,86323.0
2023-10-03 12:25:00,73.7,73.84,73.66,73.83,86311.0,72.7914,72.9297,72.7519,72.9198,86311.0
2023-10-03 12:30:00,73.84,73.92,73.81,73.81,36211.0,72.9297,73.0087,72.9,72.9,36211.0
2023-10-03 12:35:00,73.81,73.82,73.72,73.77,88145.0,72.9,72.9099,72.8112,72.8605,88145.0
2023-10-03 12:40:00,73.76,73.86,73.74,73.78,262447.0,72.8507,72.9494,72.8309,72.8704,262447.0
2023-10-03 12:45:00,73.79,73.84,73.75,73.83,189428.0,72.8803,72.9297,72.8408,72.9198,189428.0
2023-10-03 12:50:00,73.83,73.84,73.72,73.72,119748.0,72.9198,72.9297,72.8112,72.8112,119748.0
2023-10-03 12:55:00,73.73,73.84,73.68,73.78,112620.0,72.821,72.9297,72.7716,72.8704,112620.0
2023-10-03 13:00:00,73.79,73.95,73.79,73.9,52193.0,72.8803,73.0383,72.8803,72.9889,52193.0
2023-10-03 13:05:00,73.9,73.91,73.73,73.75,22748.0,72.9889,72.9988,72.821,72.8408,22748.0
2023-10-03 13:10:00,73.75,73.78,73.69,73.73,28142.0,72.8408,72.8704,72.7815,72.821,28142.0
2023-10-03 13:15:00,73.73,73.75,73.64,73.66,55771.0,72.821,72.8408,72.7321,72.7519,55771.0
2023-10-03 13:20:00,73.66,73.74,73.61,73.71,34115.0,72.7519,72.8309,72.7025,72.8013,34115.0
2023-10-03 13:25:00,73.71,73.72,73.62,73.67,32074.0,72.8013,72.8112,72.7124,72.7618,32074.0
2023-10-03 13:30:00,73.67,73.72,73.61,73.63,17193.0,72.7618,72.8112,72.7025,72.7223,17193.0
2023-10-03 13:35:00,73.63,73.63,73.57,73.6,23870.0,72.7223,72.7223,72.663,72.6926,23870.0
2023-10-03 13:40:00,73.6,73.66,73.59,73.61,23616.0,72.6926,72.7519,72.6828,72.7025,23616.0
2023-10-03 13:45:00,73.6,73.62,73.47,73.51,34349.0,72.6926,72.7124,72.5642,72.6037,34349.0
2023-10-03 13:50:00,73.51,73.53,73.44,73.52,22520.0,72.6037,72.6235,72.5346,72.6136,22520.0
2023-10-03 13:55:00,73.51,73.51,73.4,73.42,25227.0,72.6037,72.6037,72.4951,72.5148,25227.0
2023-10-03 14:00:00,73.41,73.46,73.3,73.34,17602.0,72.505,72.5544,72.3963,72.4358,17602.0
2023-10-03 14:05:00,73.34,73.38,73.31,73.37,28002.0,72.4358,72.4753,72.4062,72.4655,28002.0
2023-10-03 14:10:00,73.38,73.43,73.32,73.33,179568.0,72.4753,72.5247,72.4161,72.426,179568.0
2023-10-03 14:15:00,73.33,73.36,73.28,73.36,32154.0,72.426,72.4556,72.3766,72.4556,32154.0
2023-10-03 14:20:00,73.35,73.36,73.27,73.3,25928.0,72.4457,72.4556,72.3667,72.3963,25928.0
2023-10-03 14:25:00,73.31,73.35,73.26,73.3,27349.0,72.4062,72.4457,72.3568,72.3963,27349.0
2023-10-03 14:30:00,73.3,73.37,73.3,73.36,63596.0,72.3963,72.4655,72.3963,72.4556,63596.0
2023-10-03 14:35:00,73.37,73.48,73.31,73.48,77996.0,72.4655,72.5741,72.4062,72.5741,77996.0
2023-10-03 14:40:00,73.49,73.55,73.47,73.54,19348.0,72.584,72.6432,72.5642,72.6334,19348.0
2023-10-03 14:45:00,73.54,73.62,73.53,73.62,21176.0,72.6334,72.7124,72.6235,72.7124,21176.0
2023-10-03 14:50:00,73.61,73.66,73.57,73.62,30373.0,72.7025,72.7519,72.663,72.7124,30373.0
2023-10-03 14:55:00,73.61,73.66,73.58,73.6,19701.0,72.7025,72.7519,72.6729,72.6926,19701.0
2023-10-03 15:00:00,73.59,73.66,73.51,73.62,28323.0,72.6828,72.7519,72.6037,72.7124,28323.0
2023-10-03 15:05:00,73.63,73.64,73.53,73.57,35912.0,72.7223,72.7321,72.6235,72.663,35912.0
2023-10-03 15:10:00,73.57,73.58,73.46,73.47,24715.0,72.663,72.6729,72.5544,72.5642,24715.0
2023-10-03 15:15:00,73.46,73.55,73.45,73.49,40787.0,72.5544,72.6432,72.5445,72.584,40787.0
2023-10-03 15:20:00,73.48,73.59,73.48,73.56,32232.0,72.5741,72.6828,72.5741,72.6531,32232.0
2023-10-03 15:25:00,73.55,73.56,73.46,73.51,35299.0,72.6432,72.6531,72.5544,72.6037,35299.0
2023-10-03 15:30:00,73.51,73.53,73.46,73.49,40672.0,72.6037,72.6235,72.5544,72.584,40672.0
2023-10-03 15:35:00,73.48,73.56,73.47,73.54,94766.0,72.5741,72.6531,72.5642,72.6334,94766.0
2023-10-03 15:40:00,73.55,73.75,73.54,73.71,75234.0,72.6432,72.8408,72.6334,72.8013,75234.0
2023-10-03 15:45:00,73.71,73.77,73.66,73.74,79205.0,72.8013,72.8605,72.7519,72.8309,79205.0
2023-10-03 15:50:00,73.73,73.76,73.62,73.64,142109.0,72.821,72.8507,72.7124,72.7321,142109.0
2023-10-03 15:55:00,73.64,73.7,73.6,73.67,292343.0,72.7321,72.7914,72.6926,72.7618,292343.0
2023-10-04 09:30:00,74.06,74.44,73.9,74.36,81985.0,73.147,73.5223,72.9889,73.4433,81985.0
2023-10-04 09:35:00,74.34,74.61,74.32,74.55,114058.0,73.4235,73.6902,73.4038,73.6309,114058.0
2023-10-04 09:40:00,74.55,74.62,74.21,74.21,58790.0,73.6309,73.7001,73.2951,73.2951,58790.0
2023-10-04 09:45:00,74.22,74.3,74.09,74.17,82385.0,73.305,73.384,73.1766,73.2556,82385.0
2023-10-04 09:50:00,74.16,74.17,73.95,74.13,46754.0,73.2457,73.2556,73.0383,73.2161,46754.0
2023-10-04 09:55:00,74.15,74.24,74.09,74.13,74532.0,73.2358,73.3247,73.1766,73.2161,74532.0
2023-10-04 10:00:00,74.12,74.15,73.84,73.88,54426.0,73.2062,73.2358,72.9297,72.9692,54426.0
2023-10-04 10:05:00,73.89,74.03,73.85,73.93,38598.0,72.9791,73.1173,72.9395,73.0186,38598.0
2023-10-04 10:10:00,73.96,74.08,73.88,74.05,23795.0,73.0482,73.1667,72.9692,73.1371,23795.0
2023-10-04 10:15:00,74.06,74.06,73.87,73.94,58485.0,73.147,73.147,72.9593,73.0284,58485.0
2023-10-04 10:20:00,73.94,73.94,73.64,73.71,49785.0,73.0284,73.0284,72.7321,72.8013,49785.0
2023-10-04 10:25:00,73.71,73.74,73.51,73.54,49214.0,72.8013,72.8309,72.6037,72.6334,49214.0
2023-10-04 10:30:00,73.54,73.71,73.51,73.69,40048.0,72.6334,72.8013,72.6037,72.7815,40048.0
2023-10-04 10:35:00,73.69,73.8,73.68,73.71,33972.0,72.7815,72.8902,72.7716,72.8013,33972.0
2023-10-04 10:40:00,73.73,73.84,73.69,73.71,22063.0,72.821,72.9297,72.7815,72.8013,22063.0
2023-10-04 10:45:00,73.73,73.78,73.51,73.52,27951.0,72.821,72.8704,72.6037,72.6136,27951.0
2023-10-04 10:50:00,73.52,73.69,73.52,73.59,35977.0,72.6136,72.7815,72.6136,72.6828,35977.0
2023-10-04 10:55:00,73.6,73.68,73.57,73.61,31934.0,72.6926,72.7716,72.663,72.7025,31934.0
2023-10-04 11:00:00,73.61,73.64,73.54,73.62,18565.0,72.7025,72.7321,72.6334,72.7124,18565.0
2023-10-04 11:05:00,73.62,73.71,73.55,73.66,36677.0,72.7124,72.8013,72.6432,72.7519,36677.0
2023-10-04 11:10:00,73.68,73.77,73.67,73.75,20638.0,72.7716,72.8605,72.7618,72.8408,20638.0
2023-10-04 11:15:00,73.74,73.95,73.72,73.95,47641.0,72.8309,73.0383,72.8112,73.0383,47641.0
2023-10-04 11:20:00,73.96,73.98,73.88,73.92,22427.0,73.0482,73.0679,72.9692,73.0087,22427.0
2023-10-04 11:25:00,73.92,74.06,73.92,74.04,26862.0,73.0087,73.147,73.0087,73.1272,26862.0
2023-10-04 11:30:00,74.05,74.1,73.98,74.03,30041.0,73.1371,73.1865,73.0679,73.1173,30041.0
2023-10-04 11:35:00,74.03,74.12,73.95,74.07,31867.0,73.1173,73.2062,73.0383,73.1568,31867.0
2023-10-04 11:40:00,74.08,74.1,73.92,74.04,41215.0,73.1667,73.1865,73.0087,73.1272,41215.0
2023-10-04 11:45:00,74.03,74.31,74.0,74.25,57656.0,73.1173,73.3939,73.0877,73.3346,57656.0
2023-10-04 11:50:00,74.24,74.4,74.19,74.36,26206.0,73.3247,73.4828,73.2754,73.4433,26206.0
2023-10-04 11:55:00,74.36,74.43,74.33,74.42,78998.0,73.4433,73.5124,73.4136,73.5025,78998.0
2023-10-04 12:00:00,74.41,74.42,74.28,74.3,37036.0,73.4926,73.5025,73.3642,73.384,37036.0
2023-10-04 12:05:00,74.31,74.41,74.28,74.4,27589.0,73.3939,73.4926,73.3642,73.4828,27589.0
2023-10-04 12:10:00,74.41,74.46,74.35,74.38,122049.0,73.4926,73.542,73.4334,73.463,122049.0
2023-10-04 12:15:00,74.36,74.51,74.34,74.51,55283.0,73.4433,73.5914,73.4235,73.5914,55283.0
2023-10-04 12:20:00,74.51,74.57,74.44,74.45,57121.0,73.5914,73.6507,73.5223,73.5322,57121.0
2023-10-04 12:25:00,74.46,74.55,74.45,74.55,39332.0,73.542,73.6309,73.5322,73.6309,39332.0
2023-10-04 12:30:00,74.56,74.66,74.52,74.62,39633.0,73.6408,73.7396,73.6013,73.7001,39633.0
2023-10-04 12:35:00,74.61,74.62,74.53,74.58,23448.0,73.6902,73.7001,73.6112,73.6605,23448.0
2023-10-04 12:40:00,74.58,74.6,74.5,74.51,21781.0,73.6605,73.6803,73.5815,73.5914,21781.0
2023-10-04 12:45:00,74.51,74.61,74.5,74.6,28883.0,73.5914,73.6902,73.5815,73.6803,28883.0
2023-10-04 12:50:00,74.6,74.6,74.52,74.52,22961.0,73.6803,73.6803,73.6013,73.6013,22961.0
2023-10-04 12:55:00,74.54,74.58,74.49,74.56,21969.0,73.621,73.6605,73.5717,73.6408,21969.0
2023-10-04 13:00:00,74.55,74.59,74.42,74.43,15707.0,73.6309,73.6704,73.5025,73.5124,15707.0
2023-10-04 13:05:00,74.43,74.55,74.42,74.52,18855.0,73.5124,73.6309,73.5025,73.6013,18855.0
2023-10-04 13:10:00,74.51,74.55,74.46,74.46,13871.0,73.5914,73.6309,73.542,73.542,13871.0
2023-10-04 13:15:00,74.47,74.52,74.44,74.47,32585.0,73.5519,73.6013,73.5223,73.5519,32585.0
2023-10-04 13:20:00,74.48,74.52,74.42,74.45,13637.0,73.5618,73.6013,73.5025,73.5322,13637.0
2023-10-04 13:25:00,74.43,74.47,74.4,74.4,33543.0,73.5124,73.5519,73.4828,73.4828,33543.0
2023-10-04 13:30:00,74.4,74.48,74.37,74.47,49016.0,73.4828,73.5618,73.4531,73.5519,49016.0
2023-10-04 13:35:00,74.47,74.48,74.41,74.48,17877.0,73.5519,73.5618,73.4926,73.5618,17877.0
2023-10-04 13:40:00,74.48,74.54,74.43,74.51,57310.0,73.5618,73.621,73.5124,73.5914,57310.0
2023-10-04 13:45:00,74.52,74.53,74.47,74.5,25685.0,73.6013,73.6112,73.5519,73.5815,25685.0
2023-10-04 13:50:00,74.51,74.51,74.36,74.37,40810.0,73.5914,73.5914,73.4433,73.4531,40810.0
2023-10-04 13:55:00,74.36,74.4,74.32,74.37,53912.0,73.4433,73.4828,73.4038,73.4531,53912.0
2023-10-04 14:00:00,74.36,74.42,74.3,74.42,46660.0,73.4433,73.5025,73.384,73.5025,46660.0
2023-10-04 14:05:00,74.42,74.46,74.31,74.32,24056.0,73.5025,73.542,73.3939,73.4038,24056.0
2023-10-04 14:10:00,74.32,74.4,74.3,74.39,16630.0,73.4038,73.4828,73.384,73.4729,16630.0
2023-10-04 14:15:00,74.4,74.48,74.4,74.48,11900.0,73.4828,73.5618,73.4828,73.5618,11900.0
2023-10-04 14:20:00,74.48,74.49,74.23,74.26,16400.0,73.5618,73.5717,73.3149,73.3445,16400.0
2023-10-04 14:25:00,74.24,74.39,74.24,74.35,16471.0,73.3247,73.4729,73.3247,73.4334,16471.0
2023-10-04 14:30:00,74.37,74.42,74.29,74.32,24056.0,73.4531,73.5025,73.3741,73.4038,24056.0
2023-10-04 14:35:00,74.31,74.39,74.28,74.39,17653.0,73.3939,73.4729,73.3642,73.4729,17653.0
2023-10-04 14:40:00,74.39,74.45,74.35,74.45,17837.0,73.4729,73.5322,73.4334,73.5322,17837.0
2023-10-04 14:45:00,74.45,74.47,74.43,74.44,15598.0,73.5322,73.5519,73.5124,73.5223,15598.0
2023-10-04 14:50:00,74.43,74.48,74.41,74.44,15650.0,73.5124,73.5618,73.4926,73.5223,15650.0
2023-10-04 14:55:00,74.44,74.53,74.44,74.49,17343.0,73.5223,73.6112,73.5223,73.5717,17343.0
2023-10-04 15:00:00,74.49,74.55,74.45,74.47,42843.0,73.5717,73.6309,73.5322,73.5519,42843.0
2023-10-04 15:05:00,74.5,74.57,74.44,74.57,19234.0,73.5815,73.6507,73.5223,73.6507,19234.0
2023-10-04 15:10:00,74.57,74.68,74.57,74.64,45107.0,73.6507,73.7593,73.6507,73.7198,45107.0
2023-10-04 15:15:00,74.64,74.78,74.63,74.75,76015.0,73.7198,73.8581,73.7099,73.8285,76015.0
2023-10-04 15:20:00,74.75,74.77,74.7,74.76,36839.0,73.8285,73.8482,73.7791,73.8383,36839.0
2023-10-04 15:25:00,74.75,74.77,74.7,74.73,52474.0,73.8285,73.8482,73.7791,73.8087,52474.0
2023-10-04 15:30:00,74.74,74.82,74.72,74.81,69816.0,73.8186,73.8976,73.7988,73.8877,69816.0
2023-10-04 15:35:00,74.81,74.95,74.81,74.87,66897.0,73.8877,74.026,73.8877,73.947,66897.0
2023-10-04 15:40:00,74.87,74.9,74.83,74.84,80870.0,73.947,73.9766,73.9075,73.9173,80870.0
2023-10-04 15:45:00,74.83,74.9,74.78,74.83,142141.0,73.9075,73.9766,73.8581,73.9075,142141.0
2023-10-04 15:50:00,74.83,74.86,74.68,74.86,272579.0,73.9075,73.9371,73.7593,73.9371,272579.0
2023-10-04 15:55:00,74.85,74.86,74.74,74.75,425477.0,73.9272,73.9371,73.8186,73.8285,425477.0
2023-10-05 09:30:00,74.43,74.84,74.39,74.8,46551.0,73.5124,73.9173,73.4729,73.8778,46551.0
2023-10-05 09:35:00,74.82,75.04,74.72,74.73,112157.0,73.8976,74.1149,73.7988,73.8087,112157.0
2023-10-05 09:40:00,74.76,74.77,74.43,74.48,144678.0,73.8383,73.8482,73.5124,73.5618,144678.0
2023-10-05 09:45:00,74.48,74.53,74.3,74.44,77687.0,73.5618,73.6112,73.384,73.5223,77687.0
2023-10-05 09:50:00,74.46,74.57,74.39,74.57,34607.0,73.542,73.6507,73.4729,73.6507,34607.0
2023-10-05 09:55:00,74.58,74.76,74.55,74.64,45605.0,73.6605,73.8383,73.6309,73.7198,45605.0
2023-10-05 10:00:00,74.64,74.65,74.33,74.41,49169.0,73.7198,73.7297,73.4136,73.4926,49169.0
2023-10-05 10:05:00,74.38,74.46,74.31,74.46,32687.0,73.463,73.542,73.3939,73.542,32687.0
2023-10-05 10:10:00,74.45,74.51,74.37,74.5,19372.0,73.5322,73.5914,73.4531,73.5815,19372.0
2023-10-05 10:15:00,74.48,74.54,74.34,74.54,29968.0,73.5618,73.621,73.4235,73.621,29968.0
2023-10-05 10:20:00,74.54,74.6,74.33,74.35,31031.0,73.621,73.6803,73.4136,73.4334,31031.0
2023-10-05 10:25:00,74.37,74.6,74.34,74.45,63045.0,73.4531,73.6803,73.4235,73.5322,63045.0
2023-10-05 10:30:00,74.43,74.46,74.33,74.37,46649.0,73.5124,73.542,73.4136,73.4531,46649.0
2023-10-05 10:35:00,74.38,74.39,74.09,74.11,42315.0,73.463,73.4729,73.1766,73.1963,42315.0
2023-10-05 10:40:00,74.1,74.16,74.03,74.13,76622.0,73.1865,73.2457,73.1173,73.2161,76622.0
2023-10-05 10:45:00,74.12,74.26,74.1,74.17,34186.0,73.2062,73.3445,73.1865,73.2556,34186.0
2023-10-05 10:50:00,74.17,74.27,74.15,74.24,46854.0,73.2556,73.3544,73.2358,73.3247,46854.0
2023-10-05 10:55:00,74.25,74.3,74.1,74.21,24906.0,73.3346,73.384,73.1865,73.2951,24906.0
2023-10-05 11:00:00,74.18,74.23,74.08,74.13,28155.0,73.2655,73.3149,73.1667,73.2161,28155.0
2023-10-05 11:05:00,74.11,74.13,74.03,74.05,18567.0,73.1963,73.2161,73.1173,73.1371,18567.0
2023-10-05 11:10:00,74.07,74.13,74.05,74.12,15060.0,73.1568,73.2161,73.1371,73.2062,15060.0
2023-10-05 11:15:00,74.13,74.15,74.06,74.06,19273.0,73.2161,73.2358,73.147,73.147,19273.0
2023-10-05 11:20:00,74.06,74.23,74.06,74.21,58604.0,73.147,73.3149,73.147,73.2951,58604.0
2023-10-05 11:25:00,74.2,74.21,74.07,74.12,29397.0,73.2852,73.2951,73.1568,73.2062,29397.0
2023-10-05 11:30:00,74.11,74.18,74.07,74.17,30794.0,73.1963,73.2655,73.1568,73.2556,30794.0
2023-10-05 11:35:00,74.18,74.29,74.17,74.25,51232.0,73.2655,73.3741,73.2556,73.3346,51232.0
2023-10-05 11:40:00,74.26,74.29,74.21,74.22,38335.0,73.3445,73.3741,73.2951,73.305,38335.0
2023-10-05 11:45:00,74.21,74.28,74.19,74.24,35126.0,73.2951,73.3642,73.2754,73.3247,35126.0
2023-10-05 11:50:00,74.24,74.25,74.16,74.24,42365.0,73.3247,73.3346,73.2457,73.3247,42365.0
2023-10-05 11:55:00,74.24,74.28,74.14,74.18,30860.0,73.3247,73.3642,73.226,73.2655,30860.0
2023-10-05 12:00:00,74.18,74.25,74.16,74.23,29394.0,73.2655,73.3346,73.2457,73.3149,29394.0
2023-10-05 12:05:00,74.23,74.26,74.18,74.22,22981.0,73.3149,73.3445,73.2655,73.305,22981.0
2023-10-05 12:10:00,74.22,74.33,74.21,74.28,36693.0,73.305,73.4136,73.2951,73.3642,36693.0
2023-10-05 12:15:00,74.28,74.3,74.12,74.18,32741.0,73.3642,73.384,73.2062,73.2655,32741.0
2023-10-05 12:20:00,74.18,74.29,74.18,74.22,30806.0,73.2655,73.3741,73.2655,73.305,30806.0
2023-10-05 12:25:00,74.23,74.3,74.22,74.28,31229.0,73.3149,73.384,73.305,73.3642,31229.0
2023-10-05 12:30:00,74.29,74.33,74.19,74.19,17831.0,73.3741,73.4136,73.2754,73.2754,17831.0
2023-10-05 12:35:00,74.19,74.22,74.15,74.19,29413.0,73.2754,73.305,73.2358,73.2754,29413.0
2023-10-05 12:40:00,74.19,74.19,74.1,74.15,54158.0,73.2754,73.2754,73.1865,73.2358,54158.0
2023-10-05 12:45:00,74.15,74.15,74.05,74.06,11773.0,73.2358,73.2358,73.1371,73.147,11773.0
2023-10-05 12:50:00,74.06,74.12,74.06,74.07,14517.0,73.147,73.2062,73.147,73.1568,14517.0
2023-10-05 12:55:00,74.07,74.08,73.95,74.04,20277.0,73.1568,73.1667,73.0383,73.1272,20277.0
2023-10-05 13:00:00,74.05,74.08,73.95,73.97,20434.0,73.1371,73.1667,73.0383,73.0581,20434.0
2023-10-05 13:05:00,73.97,74.0,73.9,73.91,11550.0,73.0581,73.0877,72.9889,72.9988,11550.0
2023-10-05 13:10:00,73.9,74.1,73.9,74.06,22808.0,72.9889,73.1865,72.9889,73.147,22808.0
2023-10-05 13:15:00,74.06,74.11,74.02,74.08,11609.0,73.147,73.1963,73.1075,73.1667,11609.0
2023-10-05 13:20:00,74.07,74.19,74.06,74.11,15658.0,73.1568,73.2754,73.147,73.1963,15658.0
2023-10-05 13:25:00,74.11,74.2,74.1,74.2,8547.0,73.1963,73.2852,73.1865,73.2852,8547.0
2023-10-05 13:30:00,74.2,74.3,74.1,74.3,90998.0,73.2852,73.384,73.1865,73.384,90998.0
2023-10-05 13:35:00,74.3,74.46,74.3,74.4,51887.0,73.384,73.542,73.384,73.4828,51887.0
2023-10-05 13:40:00,74.39,74.43,74.36,74.4,30972.0,73.4729,73.5124,73.4433,73.4828,30972.0
2023-10-05 13:45:00,74.41,74.43,74.31,74.39,27265.0,73.4926,73.5124,73.3939,73.4729,27265.0
2023-10-05 13:50:00,74.39,74.39,74.3,74.31,17840.0,73.4729,73.4729,73.384,73.3939,17840.0
2023-10-05 13:55:00,74.34,74.39,74.32,74.39,14748.0,73.4235,73.4729,73.4038,73.4729,14748.0
2023-10-05 14:00:00,74.4,74.48,74.4,74.42,34047.0,73.4828,73.5618,73.4828,73.5025,34047.0
2023-10-05 14:05:00,74.42,74.42,74.33,74.34,12820.0,73.5025,73.5025,73.4136,73.4235,12820.0
2023-10-05 14:10:00,74.35,74.35,74.28,74.32,15483.0,73.4334,73.4334,73.3642,73.4038,15483.0
2023-10-05 14:15:00,74.33,74.38,74.3,74.34,39444.0,73.4136,73.463,73.384,73.4235,39444.0
2023-10-05 14:20:00,74.34,74.35,74.27,74.29,9500.0,73.4235,73.4334,73.3544,73.3741,9500.0
2023-10-05 14:25:00,74.29,74.31,74.22,74.3,11390.0,73.3741,73.3939,73.305,73.384,11390.0
2023-10-05 14:30:00,74.31,74.41,74.3,74.39,20572.0,73.3939,73.4926,73.384,73.4729,20572.0
2023-10-05 14:35:00,74.39,74.52,74.38,74.52,37373.0,73.4729,73.6013,73.463,73.6013,37373.0
2023-10-05 14:40:00,74.51,74.56,74.48,74.51,37901.0,73.5914,73.6408,73.5618,73.5914,37901.0
2023-10-05 14:45:00,74.51,74.52,74.45,74.48,21325.0,73.5914,73.6013,73.5322,73.5618,21325.0
2023-10-05 14:50:00,74.48,74.5,74.45,74.48,6421.0,73.5618,73.5815,73.5322,73.5618,6421.0
2023-10-05 14:55:00,74.47,74.5,74.44,74.47,11728.0,73.5519,73.5815,73.5223,73.5519,11728.0
2023-10-05 15:00:00,74.47,74.51,74.41,74.43,7603.0,73.5519,73.5914,73.4926,73.5124,7603.0
2023-10-05 15:05:00,74.42,74.45,74.4,74.43,15074.0,73.5025,73.5322,73.4828,73.5124,15074.0
2023-10-05 15:10:00,74.43,74.43,74.3,74.34,44331.0,73.5124,73.5124,73.384,73.4235,44331.0
2023-10-05 15:15:00,74.34,74.38,74.28,74.33,58030.0,73.4235,73.463,73.3642,73.4136,58030.0
2023-10-05 15:20:00,74.31,74.38,74.31,74.35,39699.0,73.3939,73.463,73.3939,73.4334,39699.0
2023-10-05 15:25:00,74.36,74.5,74.35,74.5,131858.0,73.4433,73.5815,73.4334,73.5815,131858.0
2023-10-05 15:30:00,74.49,74.49,74.4,74.41,38876.0,73.5717,73.5717,73.4828,73.4926,38876.0
2023-10-05 15:35:00,74.41,74.45,74.36,74.4,39560.0,73.4926,73.5322,73.4433,73.4828,39560.0
2023-10-05 15:40:00,74.41,74.44,74.37,74.42,42748.0,73.4926,73.5223,73.4531,73.5025,42748.0
2023-10-05 15:45:00,74.41,74.45,74.37,74.4,50569.0,73.4926,73.5322,73.4531,73.4828,50569.0
2023-10-05 15:50:00,74.41,74.42,74.34,74.34,157635.0,73.4926,73.5025,73.4235,73.4235,157635.0
2023-10-05 15:55:00,74.34,74.37,74.3,74.31,137605.0,73.4235,73.4531,73.384,73.3939,137605.0
2023-10-06 09:30:00,73.33,73.87,73.33,73.77,170847.0,72.426,72.9593,72.426,72.8605,170847.0
2023-10-06 09:35:00,73.77,73.94,73.65,73.76,175870.0,72.8605,73.0284,72.742,72.8507,175870.0
2023-10-06 09:40:00,73.74,73.82,73.55,73.73,69039.0,72.8309,72.9099,72.6432,72.821,69039.0
2023-10-06 09:45:00,73.73,73.99,73.66,73.73,81871.0,72.821,73.0778,72.7519,72.821,81871.0
2023-10-06 09:50:00,73.72,73.9,73.59,73.61,84577.0,72.8112,72.9889,72.6828,72.7025,84577.0
2023-10-06 09:55:00,73.62,73.66,73.35,73.61,204862.0,72.7124,72.7519,72.4457,72.7025,204862.0
2023-10-06 10:00:00,73.62,73.62,73.27,73.43,161066.0,72.7124,72.7124,72.3667,72.5247,161066.0
2023-10-06 10:05:00,73.41,73.43,73.24,73.34,61904.0,72.505,72.5247,72.3371,72.4358,61904.0
2023-10-06 10:10:00,73.33,73.54,73.32,73.48,52331.0,72.426,72.6334,72.4161,72.5741,52331.0
2023-10-06 10:15:00,73.47,73.53,73.38,73.4,44423.0,72.5642,72.6235,72.4753,72.4951,44423.0
2023-10-06 10:20:00,73.4,73.66,73.29,73.66,46703.0,72.4951,72.7519,72.3865,72.7519,46703.0
2023-10-06 10:25:00,73.68,73.87,73.66,73.84,42483.0,72.7716,72.9593,72.7519,72.9297,42483.0
2023-10-06 10:30:00,73.84,73.95,73.77,73.82,67731.0,72.9297,73.0383,72.8605,72.9099,67731.0
2023-10-06 10:35:00,73.82,74.08,73.82,74.07,80323.0,72.9099,73.1667,72.9099,73.1568,80323.0
2023-10-06 10:40:00,74.08,74.14,73.97,74.04,54698.0,73.1667,73.226,73.0581,73.1272,54698.0
2023-10-06 10:45:00,74.02,74.13,73.95,74.02,34774.0,73.1075,73.2161,73.0383,73.1075,34774.0
2023-10-06 10:50:00,74.02,74.02,73.84,73.85,32884.0,73.1075,73.1075,72.9297,72.9395,32884.0
2023-10-06 10:55:00,73.84,73.93,73.72,73.9,35498.0,72.9297,73.0186,72.8112,72.9889,35498.0
2023-10-06 11:00:00,73.91,74.0,73.85,74.0,39298.0,72.9988,73.0877,72.9395,73.0877,39298.0
2023-10-06 11:05:00,74.0,74.07,73.95,74.05,53371.0,73.0877,73.1568,73.0383,73.1371,53371.0
2023-10-06 11:10:00,74.06,74.15,74.04,74.05,44952.0,73.147,73.2358,73.1272,73.1371,44952.0
2023-10-06 11:15:00,74.05,74.14,74.0,74.0,37510.0,73.1371,73.226,73.0877,73.0877,37510.0
2023-10-06 11:20:00,74.02,74.17,73.97,74.17,44557.0,73.1075,73.2556,73.0581,73.2556,44557.0
2023-10-06 11:25:00,74.17,74.48,74.15,74.4,81437.0,73.2556,73.5618,73.2358,73.4828,81437.0
2023-10-06 11:30:00,74.41,74.58,74.41,74.55,42704.0,73.4926,73.6605,73.4926,73.6309,42704.0
2023-10-06 11:35:00,74.55,74.73,74.52,74.69,23408.0,73.6309,73.8087,73.6013,73.7692,23408.0
2023-10-06 11:40:00,74.71,74.98,74.71,74.91,50764.0,73.7889,74.0556,73.7889,73.9865,50764.0
2023-10-06 11:45:00,74.91,75.1,74.86,75.08,40917.0,73.9865,74.1741,73.9371,74.1544,40917.0
2023-10-06 11:50:00,75.08,75.12,74.98,75.11,38483.0,74.1544,74.1939,74.0556,74.184,38483.0
2023-10-06 11:55:00,75.1,75.24,75.08,75.23,33037.0,74.1741,74.3124,74.1544,74.3025,33037.0
2023-10-06 12:00:00,75.25,75.29,75.13,75.16,93165.0,74.3223,74.3618,74.2038,74.2334,93165.0
2023-10-06 12:05:00,75.17,75.24,75.13,75.15,63874.0,74.2433,74.3124,74.2038,74.2235,63874.0
2023-10-06 12:10:00,75.15,75.15,75.06,75.07,22034.0,74.2235,74.2235,74.1346,74.1445,22034.0
2023-10-06 12:15:00,75.08,75.16,75.06,75.13,22412.0,74.1544,74.2334,74.1346,74.2038,22412.0
2023-10-06 12:20:00,75.14,75.14,74.92,74.97,75641.0,74.2136,74.2136,73.9964,74.0457,75641.0
2023-10-06 12:25:00,74.96,75.04,74.9,74.96,73720.0,74.0359,74.1149,73.9766,74.0359,73720.0
2023-10-06 12:30:00,74.97,74.98,74.84,74.84,38867.0,74.0457,74.0556,73.9173,73.9173,38867.0
2023-10-06 12:35:00,74.85,74.93,74.83,74.92,38632.0,73.9272,74.0062,73.9075,73.9964,38632.0
2023-10-06 12:40:00,74.91,75.01,74.9,75.01,45503.0,73.9865,74.0852,73.9766,74.0852,45503.0
2023-10-06 12:45:00,75.01,75.04,74.95,74.95,37299.0,74.0852,74.1149,74.026,74.026,37299.0
2023-10-06 12:50:00,74.96,74.98,74.83,74.86,33826.0,74.0359,74.0556,73.9075,73.9371,33826.0
2023-10-06 12:55:00,74.87,74.89,74.81,74.84,26559.0,73.947,73.9667,73.8877,73.9173,26559.0
2023-10-06 13:00:00,74.84,74.89,74.83,74.83,17812.0,73.9173,73.9667,73.9075,73.9075,17812.0
2023-10-06 13:05:00,74.84,74.91,74.83,74.86,21685.0,73.9173,73.9865,73.9075,73.9371,21685.0
2023-10-06 13:10:00,74.86,74.97,74.79,74.96,30089.0,73.9371,74.0457,73.868,74.0359,30089.0
2023-10-06 13:15:00,74.98,75.05,74.94,75.04,23594.0,74.0556,74.1248,74.0161,74.1149,23594.0
2023-10-06 13:20:00,75.05,75.13,75.02,75.08,49994.0,74.1248,74.2038,74.0951,74.1544,49994.0
2023-10-06 13:25:00,75.09,75.18,75.07,75.14,33746.0,74.1643,74.2532,74.1445,74.2136,33746.0
2023-10-06 13:30:00,75.14,75.23,75.11,75.17,26241.0,74.2136,74.3025,74.184,74.2433,26241.0
2023-10-06 13:35:00,75.18,75.18,75.0,75.1,31127.0,74.2532,74.2532,74.0754,74.1741,31127.0
2023-10-06 13:40:00,75.1,75.14,75.02,75.02,12831.0,74.1741,74.2136,74.0951,74.0951,12831.0
2023-10-06 13:45:00,75.04,75.09,75.0,75.07,11768.0,74.1149,74.1643,74.0754,74.1445,11768.0
2023-10-06 13:50:00,75.07,75.15,75.01,75.14,25764.0,74.1445,74.2235,74.0852,74.2136,25764.0
2023-10-06 13:55:00,75.13,75.22,75.13,75.22,17410.0,74.2038,74.2927,74.2038,74.2927,17410.0
2023-10-06 14:00:00,75.22,75.22,75.12,75.2,24463.0,74.2927,74.2927,74.1939,74.2729,24463.0
2023-10-06 14:05:00,75.2,75.23,75.13,75.23,62850.0,74.2729,74.3025,74.2038,74.3025,62850.0
2023-10-06 14:10:00,75.23,75.31,75.2,75.22,28439.0,74.3025,74.3815,74.2729,74.2927,28439.0
2023-10-06 14:15:00,75.23,75.28,75.2,75.22,22292.0,74.3025,74.3519,74.2729,74.2927,22292.0
2023-10-06 14:20:00,75.2,75.29,75.2,75.26,27188.0,74.2729,74.3618,74.2729,74.3322,27188.0
2023-10-06 14:25:00,75.27,75.35,75.26,75.34,37712.0,74.342,74.4211,74.3322,74.4112,37712.0
2023-10-06 14:30:00,75.34,75.36,75.29,75.34,27769.0,74.4112,74.4309,74.3618,74.4112,27769.0
2023-10-06 14:35:00,75.33,75.45,75.31,75.44,49866.0,74.4013,74.5198,74.3815,74.5099,49866.0
2023-10-06 14:40:00,75.43,75.47,75.41,75.43,42413.0,74.5001,74.5396,74.4803,74.5001,42413.0
2023-10-06 14:45:00,75.44,75.49,75.41,75.44,69860.0,74.5099,74.5593,74.4803,74.5099,69860.0
2023-10-06 14:50:00,75.44,75.44,75.33,75.34,33974.0,74.5099,74.5099,74.4013,74.4112,33974.0
2023-10-06 14:55:00,75.33,75.35,75.3,75.33,40809.0,74.4013,74.4211,74.3717,74.4013,40809.0
2023-10-06 15:00:00,75.32,75.33,75.25,75.25,25965.0,74.3914,74.4013,74.3223,74.3223,25965.0
2023-10-06 15:05:00,75.25,75.29,75.2,75.28,37793.0,74.3223,74.3618,74.2729,74.3519,37793.0
2023-10-06 15:10:00,75.27,75.27,75.15,75.18,29083.0,74.342,74.342,74.2235,74.2532,29083.0
2023-10-06 15:15:00,75.19,75.2,75.13,75.17,46164.0,74.263,74.2729,74.2038,74.2433,46164.0
2023-10-06 15:20:00,75.17,75.29,75.15,75.28,37885.0,74.2433,74.3618,74.2235,74.3519,37885.0
2023-10-06 15:25:00,75.27,75.3,75.24,75.28,38847.0,74.342,74.3717,74.3124,74.3519,38847.0
2023-10-06 15:30:00,75.29,75.3,75.17,75.21,46927.0,74.3618,74.3717,74.2433,74.2828,46927.0
2023-10-06 15:35:00,75.21,75.3,75.19,75.27,43563.0,74.2828,74.3717,74.263,74.342,43563.0
2023-10-06 15:40:00,75.28,75.3,75.17,75.2,74567.0,74.3519,74.3717,74.2433,74.2729,74567.0
2023-10-06 15:45:00,75.2,75.23,75.15,75.17,88930.0,74.2729,74.3025,74.2235,74.2433,88930.0
2023-10-06 15:50:00,75.16,75.17,74.92,74.95,124854.0,74.2334,74.2433,73.9964,74.026,124854.0
2023-10-06 15:55:00,74.94,75.0,74.91,74.94,192062.0,74.0161,74.0754,73.9865,74.0161,192062.0
2023-10-09 09:30:00,74.35,74.52,74.05,74.16,88246.0,73.4334,73.6013,73.1371,73.2457,88246.0
2023-10-09 09:35:00,74.15,74.31,74.06,74.23,54938.0,73.2358,73.3939,73.147,73.3149,54938.0
2023-10-09 09:40:00,74.25,74.4,74.14,74.36,51947.0,73.3346,73.4828,73.226,73.4433,51947.0
2023-10-09 09:45:00,74.34,74.39,74.14,74.26,50167.0,73.4235,73.4729,73.226,73.3445,50167.0
2023-10-09 09:50:00,74.27,74.27,73.85,74.03,52769.0,73.3544,73.3544,72.9395,73.1173,52769.0
2023-10-09 09:55:00,74.04,74.15,73.94,74.15,22428.0,73.1272,73.2358,73.0284,73.2358,22428.0
2023-10-09 10:00:00,74.15,74.23,74.05,74.07,77260.0,73.2358,73.3149,73.1371,73.1568,77260.0
2023-10-09 10:05:00,74.07,74.27,74.01,74.27,30047.0,73.1568,73.3544,73.0976,73.3544,30047.0
2023-10-09 10:10:00,74.32,74.4,74.25,74.4,27794.0,73.4038,73.4828,73.3346,73.4828,27794.0
2023-10-09 10:15:00,74.39,74.56,74.38,74.56,43556.0,73.4729,73.6408,73.463,73.6408,43556.0
2023-10-09 10:20:00,74.55,74.69,74.5,74.68,27552.0,73.6309,73.7692,73.5815,73.7593,27552.0
2023-10-09 10:25:00,74.69,74.73,74.59,74.65,17581.0,73.7692,73.8087,73.6704,73.7297,17581.0
2023-10-09 10:30:00,74.66,74.74,74.61,74.7,29087.0,73.7396,73.8186,73.6902,73.7791,29087.0
2023-10-09 10:35:00,74.69,74.7,74.57,74.57,23503.0,73.7692,73.7791,73.6507,73.6507,23503.0
2023-10-09 10:40:00,74.57,74.68,74.55,74.63,28423.0,73.6507,73.7593,73.6309,73.7099,28423.0
2023-10-09 10:45:00,74.62,74.64,74.46,74.47,26933.0,73.7001,73.7198,73.542,73.5519,26933.0
2023-10-09 10:50:00,74.47,74.52,74.44,74.5,34159.0,73.5519,73.6013,73.5223,73.5815,34159.0
2023-10-09 10:55:00,74.49,74.54,74.48,74.51,21894.0,73.5717,73.621,73.5618,73.5914,21894.0
2023-10-09 11:00:00,74.51,74.59,74.49,74.59,13714.0,73.5914,73.6704,73.5717,73.6704,13714.0
2023-10-09 11:05:00,74.58,74.6,74.51,74.53,15769.0,73.6605,73.6803,73.5914,73.6112,15769.0
2023-10-09 11:10:00,74.54,74.58,74.49,74.55,15283.0,73.621,73.6605,73.5717,73.6309,15283.0
2023-10-09 11:15:00,74.56,74.6,74.55,74.6,7600.0,73.6408,73.6803,73.6309,73.6803,7600.0
2023-10-09 11:20:00,74.61,74.63,74.58,74.59,7754.0,73.6902,73.7099,73.6605,73.6704,7754.0
2023-10-09 11:25:00,74.59,74.75,74.59,74.74,28807.0,73.6704,73.8285,73.6704,73.8186,28807.0
2023-10-09 11:30:00,74.75,74.81,74.73,74.8,28316.0,73.8285,73.8877,73.8087,73.8778,28316.0
2023-10-09 11:35:00,74.79,74.8,74.75,74.75,4156.0,73.868,73.8778,73.8285,73.8285,4156.0
2023-10-09 11:40:00,74.75,74.78,74.7,74.74,10952.0,73.8285,73.8581,73.7791,73.8186,10952.0
2023-10-09 11:45:00,74.73,74.73,74.64,74.71,19252.0,73.8087,73.8087,73.7198,73.7889,19252.0
2023-10-09 11:50:00,74.69,74.76,74.68,74.69,12449.0,73.7692,73.8383,73.7593,73.7692,12449.0
2023-10-09 11:55:00,74.68,74.77,74.68,74.76,17143.0,73.7593,73.8482,73.7593,73.8383,17143.0
2023-10-09 12:00:00,74.77,74.78,74.69,74.72,32916.0,73.8482,73.8581,73.7692,73.7988,32916.0
2023-10-09 12:05:00,74.72,74.87,74.72,74.82,59963.0,73.7988,73.947,73.7988,73.8976,59963.0
2023-10-09 12:10:00,74.82,74.87,74.8,74.86,8300.0,73.8976,73.947,73.8778,73.9371,8300.0
2023-10-09 12:15:00,74.86,74.93,74.86,74.91,6100.0,73.9371,74.0062,73.9371,73.9865,6100.0
2023-10-09 12:20:00,74.93,74.98,74.9,74.93,11267.0,74.0062,74.0556,73.9766,74.0062,11267.0
2023-10-09 12:25:00,74.92,74.92,74.8,74.87,43427.0,73.9964,73.9964,73.8778,73.947,43427.0
2023-10-09 12:30:00,74.88,74.92,74.86,74.9,9960.0,73.9568,73.9964,73.9371,73.9766,9960.0
2023-10-09 12:35:00,74.89,74.89,74.85,74.88,9261.0,73.9667,73.9667,73.9272,73.9568,9261.0
2023-10-09 12:40:00,74.88,74.9,74.83,74.84,9447.0,73.9568,73.9766,73.9075,73.9173,9447.0
2023-10-09 12:45:00,74.85,74.88,74.81,74.86,3814.0,73.9272,73.9568,73.8877,73.9371,3814.0
2023-10-09 12:50:00,74.88,74.89,74.81,74.82,9577.0,73.9568,73.9667,73.8877,73.8976,9577.0
2023-10-09 12:55:00,74.81,74.84,74.69,74.76,11200.0,73.8877,73.9173,73.7692,73.8383,11200.0
2023-10-09 13:00:00,74.77,74.78,74.73,74.74,18397.0,73.8482,73.8581,73.8087,73.8186,18397.0
2023-10-09 13:05:00,74.74,74.79,74.74,74.78,4900.0,73.8186,73.868,73.8186,73.8581,4900.0
2023-10-09 13:10:00,74.79,74.81,74.77,74.79,6220.0,73.868,73.8877,73.8482,73.868,6220.0
2023-10-09 13:15:00,74.79,74.85,74.79,74.84,7000.0,73.868,73.9272,73.868,73.9173,7000.0
2023-10-09 13:20:00,74.85,74.85,74.79,74.83,5400.0,73.9272,73.9272,73.868,73.9075,5400.0
2023-10-09 13:25:00,74.85,74.94,74.85,74.94,7769.0,73.9272,74.0161,73.9272,74.0161,7769.0
2023-10-09 13:30:00,74.95,75.12,74.95,75.11,74028.0,74.026,74.1939,74.026,74.184,74028.0
2023-10-09 13:35:00,75.11,75.19,75.1,75.18,20098.0,74.184,74.263,74.1741,74.2532,20098.0
2023-10-09 13:40:00,75.19,75.33,75.18,75.32,22716.0,74.263,74.4013,74.2532,74.3914,22716.0
2023-10-09 13:45:00,75.32,75.43,75.32,75.37,19446.0,74.3914,74.5001,74.3914,74.4408,19446.0
2023-10-09 13:50:00,75.37,75.45,75.36,75.44,16699.0,74.4408,74.5198,74.4309,74.5099,16699.0
2023-10-09 13:55:00,75.44,75.53,75.43,75.52,206817.0,74.5099,74.5988,74.5001,74.589,206817.0
2023-10-09 14:00:00,75.53,75.54,75.46,75.51,32628.0,74.5988,74.6087,74.5297,74.5791,32628.0
2023-10-09 14:05:00,75.51,75.57,75.49,75.54,20192.0,74.5791,74.6383,74.5593,74.6087,20192.0
2023-10-09 14:10:00,75.53,75.57,75.51,75.55,19090.0,74.5988,74.6383,74.5791,74.6186,19090.0
2023-10-09 14:15:00,75.55,75.64,75.55,75.61,28094.0,74.6186,74.7075,74.6186,74.6779,28094.0
2023-10-09 14:20:00,75.61,75.63,75.57,75.62,14395.0,74.6779,74.6976,74.6383,74.6877,14395.0
2023-10-09 14:25:00,75.62,75.66,75.6,75.65,14222.0,74.6877,74.7272,74.668,74.7174,14222.0
2023-10-09 14:30:00,75.66,75.69,75.6,75.6,39435.0,74.7272,74.7569,74.668,74.668,39435.0
2023-10-09 14:35:00,75.61,75.61,75.52,75.61,15132.0,74.6779,74.6779,74.589,74.6779,15132.0
2023-10-09 14:40:00,75.63,75.72,75.61,75.7,28030.0,74.6976,74.7865,74.6779,74.7667,28030.0
2023-10-09 14:45:00,75.7,75.71,75.64,75.65,29532.0,74.7667,74.7766,74.7075,74.7174,29532.0
2023-10-09 14:50:00,75.64,75.66,75.58,75.66,23308.0,74.7075,74.7272,74.6482,74.7272,23308.0
2023-10-09 14:55:00,75.66,75.71,75.65,75.65,29768.0,74.7272,74.7766,74.7174,74.7174,29768.0
2023-10-09 15:00:00,75.65,75.67,75.55,75.63,52972.0,74.7174,74.7371,74.6186,74.6976,52972.0
2023-10-09 15:05:00,75.63,75.66,75.59,75.62,24357.0,74.6976,74.7272,74.6581,74.6877,24357.0
2023-10-09 15:10:00,75.63,75.67,75.61,75.62,28926.0,74.6976,74.7371,74.6779,74.6877,28926.0
2023-10-09 15:15:00,75.61,75.65,75.57,75.59,44133.0,74.6779,74.7174,74.6383,74.6581,44133.0
2023-10-09 15:20:00,75.59,75.62,75.55,75.59,61624.0,74.6581,74.6877,74.6186,74.6581,61624.0
2023-10-09 15:25:00,75.59,75.68,75.59,75.66,52717.0,74.6581,74.747,74.6581,74.7272,52717.0
2023-10-09 15:30:00,75.66,75.66,75.56,75.57,51385.0,74.7272,74.7272,74.6285,74.6383,51385.0
2023-10-09 15:35:00,75.57,75.6,75.55,75.59,60541.0,74.6383,74.668,74.6186,74.6581,60541.0
2023-10-09 15:40:00,75.58,75.59,75.54,75.56,95175.0,74.6482,74.6581,74.6087,74.6285,95175.0
2023-10-09 15:45:00,75.55,75.62,75.53,75.62,108974.0,74.6186,74.6877,74.5988,74.6877,108974.0
2023-10-09 15:50:00,75.62,75.67,75.59,75.67,161182.0,74.6877,74.7371,74.6581,74.7371,161182.0
2023-10-09 15:55:00,75.67,75.72,75.67,75.71,152245.0,74.7371,74.7865,74.7371,74.7766,152245.0
2023-10-10 09:30:00,75.85,76.24,75.84,76.02,138353.0,74.9149,75.3001,74.905,75.0828,138353.0
2023-10-10 09:35:00,75.99,76.25,75.98,76.2,75748.0,75.0532,75.31,75.0433,75.2606,75748.0
2023-10-10 09:40:00,76.19,76.21,76.04,76.09,41281.0,75.2507,75.2705,75.1025,75.1519,41281.0
2023-10-10 09:45:00,76.09,76.31,76.03,76.23,72605.0,75.1519,75.3692,75.0927,75.2902,72605.0
2023-10-10 09:50:00,76.24,76.35,76.16,76.35,60639.0,75.3001,75.4087,75.2211,75.4087,60639.0
2023-10-10 09:55:00,76.34,76.54,76.27,76.51,80483.0,75.3989,75.5964,75.3297,75.5668,80483.0
2023-10-10 10:00:00,76.51,76.72,76.5,76.68,60922.0,75.5668,75.7742,75.5569,75.7347,60922.0
2023-10-10 10:05:00,76.68,76.78,76.67,76.74,40623.0,75.7347,75.8334,75.7248,75.7939,40623.0
2023-10-10 10:10:00,76.75,76.9,76.73,76.89,45809.0,75.8038,75.9519,75.784,75.9421,45809.0
2023-10-10 10:15:00,76.9,76.97,76.86,76.92,137973.0,75.9519,76.0211,75.9124,75.9717,137973.0
2023-10-10 10:20:00,76.92,76.95,76.84,76.93,101400.0,75.9717,76.0013,75.8927,75.9816,101400.0
2023-10-10 10:25:00,76.93,77.02,76.92,76.95,51446.0,75.9816,76.0705,75.9717,76.0013,51446.0
2023-10-10 10:30:00,76.96,77.23,76.96,77.2,266771.0,76.0112,76.2779,76.0112,76.2482,266771.0
2023-10-10 10:35:00,77.21,77.22,77.11,77.14,98833.0,76.2581,76.268,76.1594,76.189,98833.0
2023-10-10 10:40:00,77.14,77.14,76.98,77.0,77955.0,76.189,76.189,76.031,76.0507,77955.0
2023-10-10 10:45:00,76.99,77.04,76.95,77.0,34335.0,76.0408,76.0902,76.0013,76.0507,34335.0
2023-10-10 10:50:00,77.01,77.05,76.99,77.01,42378.0,76.0606,76.1001,76.0408,76.0606,42378.0
2023-10-10 10:55:00,77.01,77.03,76.94,76.99,26630.0,76.0606,76.0803,75.9915,76.0408,26630.0
2023-10-10 11:00:00,76.98,77.04,76.92,77.01,22863.0,76.031,76.0902,75.9717,76.0606,22863.0
2023-10-10 11:05:00,77.01,77.15,76.99,77.08,65208.0,76.0606,76.1989,76.0408,76.1297,65208.0
2023-10-10 11:10:00,77.09,77.17,77.06,77.17,34484.0,76.1396,76.2186,76.11,76.2186,34484.0
2023-10-10 11:15:00,77.17,77.34,77.17,77.31,36779.0,76.2186,76.3865,76.2186,76.3569,36779.0
2023-10-10 11:20:00,77.32,77.32,77.2,77.24,33601.0,76.3668,76.3668,76.2482,76.2878,33601.0
2023-10-10 11:25:00,77.24,77.28,77.22,77.25,23035.0,76.2878,76.3273,76.268,76.2976,23035.0
2023-10-10 11:30:00,77.25,77.27,77.18,77.2,27076.0,76.2976,76.3174,76.2285,76.2482,27076.0
2023-10-10 11:35:00,77.21,77.23,77.14,77.18,19412.0,76.2581,76.2779,76.189,76.2285,19412.0
2023-10-10 11:40:00,77.17,77.26,77.16,77.23,17898.0,76.2186,76.3075,76.2087,76.2779,17898.0
2023-10-10 11:45:00,77.23,77.37,77.22,77.37,39149.0,76.2779,76.4162,76.268,76.4162,39149.0
2023-10-10 11:50:00,77.37,77.46,77.37,77.39,287721.0,76.4162,76.505,76.4162,76.4359,287721.0
2023-10-10 11:55:00,77.4,77.47,77.37,77.45,27726.0,76.4458,76.5149,76.4162,76.4952,27726.0
2023-10-10 12:00:00,77.45,77.5,77.42,77.42,27824.0,76.4952,76.5445,76.4655,76.4655,27824.0
2023-10-10 12:05:00,77.42,77.47,77.41,77.45,23626.0,76.4655,76.5149,76.4557,76.4952,23626.0
2023-10-10 12:10:00,77.45,77.49,77.42,77.48,14311.0,76.4952,76.5347,76.4655,76.5248,14311.0
2023-10-10 12:15:00,77.48,77.52,77.46,77.52,12202.0,76.5248,76.5643,76.505,76.5643,12202.0
2023-10-10 12:20:00,77.52,77.52,77.38,77.44,25704.0,76.5643,76.5643,76.426,76.4853,25704.0
2023-10-10 12:25:00,77.43,77.47,77.42,77.46,19416.0,76.4754,76.5149,76.4655,76.505,19416.0
2023-10-10 12:30:00,77.46,77.53,77.45,77.53,14687.0,76.505,76.5742,76.4952,76.5742,14687.0
2023-10-10 12:35:00,77.53,77.53,77.44,77.47,43041.0,76.5742,76.5742,76.4853,76.5149,43041.0
2023-10-10 12:40:00,77.46,77.48,77.44,77.48,9622.0,76.505,76.5248,76.4853,76.5248,9622.0
2023-10-10 12:45:00,77.48,77.49,77.38,77.38,15387.0,76.5248,76.5347,76.426,76.426,15387.0
2023-10-10 12:50:00,77.38,77.47,77.38,77.43,12148.0,76.426,76.5149,76.426,76.4754,12148.0
2023-10-10 12:55:00,77.43,77.43,77.36,77.4,13745.0,76.4754,76.4754,76.4063,76.4458,13745.0
2023-10-10 13:00:00,77.41,77.41,77.15,77.15,42128.0,76.4557,76.4557,76.1989,76.1989,42128.0
2023-10-10 13:05:00,77.13,77.18,77.02,77.06,60751.0,76.1791,76.2285,76.0705,76.11,60751.0
2023-10-10 13:10:00,77.05,77.09,76.92,76.96,29695.0,76.1001,76.1396,75.9717,76.0112,29695.0
2023-10-10 13:15:00,76.97,77.03,76.9,77.0,35015.0,76.0211,76.0803,75.9519,76.0507,35015.0
2023-10-10 13:20:00,77.0,77.06,76.99,77.03,30466.0,76.0507,76.11,76.0408,76.0803,30466.0
2023-10-10 13:25:00,77.03,77.07,76.99,77.06,11349.0,76.0803,76.1199,76.0408,76.11,11349.0
2023-10-10 13:30:00,77.06,77.11,77.0,77.06,14361.0,76.11,76.1594,76.0507,76.11,14361.0
2023-10-10 13:35:00,77.06,77.16,77.06,77.13,12964.0,76.11,76.2087,76.11,76.1791,12964.0
2023-10-10 13:40:00,77.12,77.17,77.11,77.16,11201.0,76.1692,76.2186,76.1594,76.2087,11201.0
2023-10-10 13:45:00,77.16,77.19,77.12,77.17,10120.0,76.2087,76.2384,76.1692,76.2186,10120.0
2023-10-10 13:50:00,77.17,77.19,77.05,77.11,46926.0,76.2186,76.2384,76.1001,76.1594,46926.0
2023-10-10 13:55:00,77.11,77.15,77.09,77.11,16726.0,76.1594,76.1989,76.1396,76.1594,16726.0
2023-10-10 14:00:00,77.11,77.13,77.05,77.11,30401.0,76.1594,76.1791,76.1001,76.1594,30401.0
2023-10-10 14:05:00,77.09,77.09,77.01,77.03,15136.0,76.1396,76.1396,76.0606,76.0803,15136.0
2023-10-10 14:10:00,77.03,77.05,76.92,76.92,16273.0,76.0803,76.1001,75.9717,75.9717,16273.0
2023-10-10 14:15:00,76.9,76.94,76.86,76.94,16229.0,75.9519,75.9915,75.9124,75.9915,16229.0
2023-10-10 14:20:00,76.93,76.95,76.87,76.92,11262.0,75.9816,76.0013,75.9223,75.9717,11262.0
2023-10-10 14:25:00,76.91,77.0,76.85,76.9,31957.0,75.9618,76.0507,75.9026,75.9519,31957.0
2023-10-10 14:30:00,76.91,77.02,76.91,77.01,17293.0,75.9618,76.0705,75.9618,76.0606,17293.0
2023-10-10 14:35:00,77.01,77.03,76.9,76.95,27161.0,76.0606,76.0803,75.9519,76.0013,27161.0
2023-10-10 14:40:00,76.94,76.98,76.91,76.98,12236.0,75.9915,76.031,75.9618,76.031,12236.0
2023-10-10 14:45:00,76.99,77.06,76.95,76.95,15206.0,76.0408,76.11,76.0013,76.0013,15206.0
2023-10-10 14:50:00,76.95,76.96,76.82,76.84,22959.0,76.0013,76.0112,75.8729,75.8927,22959.0
2023-10-10 14:55:00,76.83,76.88,76.8,76.87,18389.0,75.8828,75.9322,75.8532,75.9223,18389.0
2023-10-10 15:00:00,76.88,76.9,76.84,76.87,24066.0,75.9322,75.9519,75.8927,75.9223,24066.0
2023-10-10 15:05:00,76.88,76.89,76.84,76.89,20318.0,75.9322,75.9421,75.8927,75.9421,20318.0
2023-10-10 15:10:00,76.88,76.88,76.78,76.79,16505.0,75.9322,75.9322,75.8334,75.8433,16505.0
2023-10-10 15:15:00,76.79,76.83,76.76,76.76,23839.0,75.8433,75.8828,75.8137,75.8137,23839.0
2023-10-10 15:20:00,76.75,76.75,76.66,76.7,18310.0,75.8038,75.8038,75.7149,75.7544,18310.0
2023-10-10 15:25:00,76.7,76.74,76.68,76.72,17845.0,75.7544,75.7939,75.7347,75.7742,17845.0
2023-10-10 15:30:00,76.72,76.78,76.7,76.73,22727.0,75.7742,75.8334,75.7544,75.784,22727.0
2023-10-10 15:35:00,76.73,76.73,76.66,76.67,30238.0,75.784,75.784,75.7149,75.7248,30238.0
2023-10-10 15:40:00,76.67,76.75,76.67,76.74,46453.0,75.7248,75.8038,75.7248,75.7939,46453.0
2023-10-10 15:45:00,76.74,76.78,76.72,76.77,54578.0,75.7939,75.8334,75.7742,75.8235,54578.0
2023-10-10 15:50:00,76.77,76.79,76.61,76.62,71609.0,75.8235,75.8433,75.6655,75.6754,71609.0
2023-10-10 15:55:00,76.63,76.66,76.56,76.59,163208.0,75.6853,75.7149,75.6161,75.6458,163208.0
2023-10-11 09:30:00,76.77,77.43,76.77,77.43,81775.0,75.8235,76.4754,75.8235,76.4754,81775.0
2023-10-11 09:35:00,77.45,77.68,77.44,77.55,120783.0,76.4952,76.7223,76.4853,76.5939,120783.0
2023-10-11 09:40:00,77.55,77.58,77.35,77.52,72877.0,76.5939,76.6236,76.3964,76.5643,72877.0
2023-10-11 09:45:00,77.5,77.56,77.3,77.37,57635.0,76.5445,76.6038,76.347,76.4162,57635.0
2023-10-11 09:50:00,77.36,77.41,77.0,77.03,49239.0,76.4063,76.4557,76.0507,76.0803,49239.0
2023-10-11 09:55:00,77.04,77.09,76.92,77.04,37515.0,76.0902,76.1396,75.9717,76.0902,37515.0
2023-10-11 10:00:00,77.05,77.06,76.85,76.97,37995.0,76.1001,76.11,75.9026,76.0211,37995.0
2023-10-11 10:05:00,76.94,77.06,76.94,77.01,21409.0,75.9915,76.11,75.9915,76.0606,21409.0
2023-10-11 10:10:00,77.03,77.06,76.9,76.95,18677.0,76.0803,76.11,75.9519,76.0013,18677.0
2023-10-11 10:15:00,76.95,76.97,76.88,76.94,43419.0,76.0013,76.0211,75.9322,75.9915,43419.0
2023-10-11 10:20:00,76.93,77.0,76.89,76.91,60730.0,75.9816,76.0507,75.9421,75.9618,60730.0
2023-10-11 10:25:00,76.91,76.93,76.77,76.89,38123.0,75.9618,75.9816,75.8235,75.9421,38123.0
2023-10-11 10:30:00,76.89,76.93,76.8,76.92,31479.0,75.9421,75.9816,75.8532,75.9717,31479.0
2023-10-11 10:35:00,76.91,76.92,76.74,76.87,40727.0,75.9618,75.9717,75.7939,75.9223,40727.0
2023-10-11 10:40:00,76.88,76.91,76.8,76.89,40528.0,75.9322,75.9618,75.8532,75.9421,40528.0
2023-10-11 10:45:00,76.89,76.89,76.73,76.79,47036.0,75.9421,75.9421,75.784,75.8433,47036.0
2023-10-11 10:50:00,76.78,76.98,76.78,76.95,47585.0,75.8334,76.031,75.8334,76.0013,47585.0
2023-10-11 10:55:00,76.94,77.09,76.91,77.09,33634.0,75.9915,76.1396,75.9618,76.1396,33634.0
2023-10-11 11:00:00,77.09,77.12,77.0,77.03,24971.0,76.1396,76.1692,76.0507,76.0803,24971.0
2023-10-11 11:05:00,77.02,77.05,76.97,77.02,11404.0,76.0705,76.1001,76.0211,76.0705,11404.0
2023-10-11 11:10:00,77.02,77.05,76.94,76.95,20403.0,76.0705,76.1001,75.9915,76.0013,20403.0
2023-10-11 11:15:00,76.95,76.95,76.73,76.76,81235.0,76.0013,76.0013,75.784,75.8137,81235.0
2023-10-11 11:20:00,76.76,76.88,76.7,76.87,18797.0,75.8137,75.9322,75.7544,75.9223,18797.0
2023-10-11 11:25:00,76.87,76.89,76.81,76.83,60070.0,75.9223,75.9421,75.8631,75.8828,60070.0
2023-10-11 11:30:00,76.83,76.89,76.82,76.88,56749.0,75.8828,75.9421,75.8729,75.9322,56749.0
2023-10-11 11:35:00,76.88,76.94,76.85,76.92,23346.0,75.9322,75.9915,75.9026,75.9717,23346.0
2023-10-11 11:40:00,76.93,76.93,76.84,76.87,50896.0,75.9816,75.9816,75.8927,75.9223,50896.0
2023-10-11 11:45:00,76.88,76.98,76.87,76.95,73080.0,75.9322,76.031,75.9223,76.0013,73080.0
2023-10-11 11:50:00,76.96,77.07,76.95,77.0,17842.0,76.0112,76.1199,76.0013,76.0507,17842.0
2023-10-11 11:55:00,77.0,77.01,76.92,76.92,23512.0,76.0507,76.0606,75.9717,75.9717,23512.0
2023-10-11 12:00:00,76.91,76.95,76.87,76.89,22051.0,75.9618,76.0013,75.9223,75.9421,22051.0
2023-10-11 12:05:00,76.89,76.91,76.85,76.91,19883.0,75.9421,75.9618,75.9026,75.9618,19883.0
2023-10-11 12:10:00,76.91,76.92,76.82,76.85,20364.0,75.9618,75.9717,75.8729,75.9026,20364.0
2023-10-11 12:15:00,76.84,76.84,76.76,76.83,21402.0,75.8927,75.8927,75.8137,75.8828,21402.0
2023-10-11 12:20:00,76.83,76.83,76.75,76.75,13644.0,75.8828,75.8828,75.8038,75.8038,13644.0
2023-10-11 12:25:00,76.76,76.78,76.71,76.76,54619.0,75.8137,75.8334,75.7643,75.8137,54619.0
2023-10-11 12:30:00,76.75,76.79,76.73,76.78,13329.0,75.8038,75.8433,75.784,75.8334,13329.0
2023-10-11 12:35:00,76.78,76.84,76.76,76.83,20711.0,75.8334,75.8927,75.8137,75.8828,20711.0
2023-10-11 12:40:00,76.82,76.85,76.8,76.81,11500.0,75.8729,75.9026,75.8532,75.8631,11500.0
2023-10-11 12:45:00,76.81,76.82,76.75,76.8,28060.0,75.8631,75.8729,75.8038,75.8532,28060.0
2023-10-11 12:50:00,76.8,76.84,76.76,76.78,27907.0,75.8532,75.8927,75.8137,75.8334,27907.0
2023-10-11 12:55:00,76.8,76.92,76.77,76.9,37783.0,75.8532,75.9717,75.8235,75.9519,37783.0
2023-10-11 13:00:00,76.89,76.92,76.81,76.81,27055.0,75.9421,75.9717,75.8631,75.8631,27055.0
2023-10-11 13:05:00,76.82,76.92,76.82,76.92,19038.0,75.8729,75.9717,75.8729,75.9717,19038.0
2023-10-11 13:10:00,76.92,76.93,76.87,76.9,7200.0,75.9717,75.9816,75.9223,75.9519,7200.0
2023-10-11 13:15:00,76.9,76.9,76.72,76.76,15919.0,75.9519,75.9519,75.7742,75.8137,15919.0
2023-10-11 13:20:00,76.75,76.81,76.7,76.77,20999.0,75.8038,75.8631,75.7544,75.8235,20999.0
2023-10-11 13:25:00,76.76,76.84,76.76,76.81,28900.0,75.8137,75.8927,75.8137,75.8631,28900.0
2023-10-11 13:30:00,76.81,76.81,76.75,76.78,13014.0,75.8631,75.8631,75.8038,75.8334,13014.0
2023-10-11 13:35:00,76.78,76.79,76.74,76.77,31650.0,75.8334,75.8433,75.7939,75.8235,31650.0
2023-10-11 13:40:00,76.77,76.82,76.72,76.73,25604.0,75.8235,75.8729,75.7742,75.784,25604.0
2023-10-11 13:45:00,76.73,76.79,76.72,76.77,27993.0,75.784,75.8433,75.7742,75.8235,27993.0
2023-10-11 13:50:00,76.76,76.89,76.76,76.89,25480.0,75.8137,75.9421,75.8137,75.9421,25480.0
2023-10-11 13:55:00,76.88,76.89,76.85,76.88,20681.0,75.9322,75.9421,75.9026,75.9322,20681.0
2023-10-11 14:00:00,76.88,76.99,76.87,76.91,31502.0,75.9322,76.0408,75.9223,75.9618,31502.0
2023-10-11 14:05:00,76.91,76.96,76.88,76.92,23618.0,75.9618,76.0112,75.9322,75.9717,23618.0
2023-10-11 14:10:00,76.92,76.98,76.89,76.96,16349.0,75.9717,76.031,75.9421,76.0112,16349.0
2023-10-11 14:15:00,76.96,77.02,76.95,76.98,20959.0,76.0112,76.0705,76.0013,76.031,20959.0
2023-10-11 14:20:00,76.99,77.13,76.99,77.13,22564.0,76.0408,76.1791,76.0408,76.1791,22564.0
2023-10-11 14:25:00,77.13,77.22,77.07,77.08,26243.0,76.1791,76.268,76.1199,76.1297,26243.0
2023-10-11 14:30:00,77.08,77.18,77.07,77.13,28935.0,76.1297,76.2285,76.1199,76.1791,28935.0
2023-10-11 14:35:00,77.14,77.19,77.14,77.16,9872.0,76.189,76.2384,76.189,76.2087,9872.0
2023-10-11 14:40:00,77.15,77.21,77.14,77.17,17060.0,76.1989,76.2581,76.189,76.2186,17060.0
2023-10-11 14:45:00,77.17,77.21,77.12,77.17,12152.0,76.2186,76.2581,76.1692,76.2186,12152.0
2023-10-11 14:50:00,77.17,77.22,77.16,77.22,11957.0,76.2186,76.268,76.2087,76.268,11957.0
2023-10-11 14:55:00,77.22,77.23,77.17,77.22,21564.0,76.268,76.2779,76.2186,76.268,21564.0
2023-10-11 15:00:00,77.21,77.35,77.21,77.33,17157.0,76.2581,76.3964,76.2581,76.3766,17157.0
2023-10-11 15:05:00,77.33,77.35,77.27,77.35,162694.0,76.3766,76.3964,76.3174,76.3964,162694.0
2023-10-11 15:10:00,77.35,77.36,77.28,77.3,181936.0,76.3964,76.4063,76.3273,76.347,181936.0
2023-10-11 15:15:00,77.3,77.3,77.25,77.28,18181.0,76.347,76.347,76.2976,76.3273,18181.0
2023-10-11 15:20:00,77.28,77.33,77.25,77.33,14259.0,76.3273,76.3766,76.2976,76.3766,14259.0
2023-10-11 15:25:00,77.34,77.45,77.32,77.4,20763.0,76.3865,76.4952,76.3668,76.4458,20763.0
2023-10-11 15:30:00,77.39,77.43,77.37,77.4,19842.0,76.4359,76.4754,76.4162,76.4458,19842.0
2023-10-11 15:35:00,77.41,77.51,77.36,77.49,30179.0,76.4557,76.5544,76.4063,76.5347,30179.0
2023-10-11 15:40:00,77.5,77.55,77.45,77.54,45529.0,76.5445,76.5939,76.4952,76.5841,45529.0
2023-10-11 15:45:00,77.54,77.58,77.48,77.49,168587.0,76.5841,76.6236,76.5248,76.5347,168587.0
2023-10-11 15:50:00,77.48,77.53,77.44,77.52,81293.0,76.5248,76.5742,76.4853,76.5643,81293.0
2023-10-11 15:55:00,77.52,77.57,77.48,77.53,184431.0,76.5643,76.6137,76.5248,76.5742,184431.0
2023-10-12 09:30:00,76.99,76.99,76.0,76.04,282386.0,76.0408,76.0408,75.063,75.1025,282386.0
2023-10-12 09:35:00,76.05,76.53,76.05,76.33,206881.0,75.1124,75.5865,75.1124,75.389,206881.0
2023-10-12 09:40:00,76.35,76.37,75.84,75.93,115592.0,75.4087,75.4285,74.905,74.9939,115592.0
2023-10-12 09:45:00,75.91,76.01,75.69,75.71,77269.0,74.9742,75.0729,74.7569,74.7766,77269.0
2023-10-12 09:50:00,75.74,75.84,75.61,75.67,75760.0,74.8062,74.905,74.6779,74.7371,75760.0
2023-10-12 09:55:00,75.68,75.72,75.46,75.5,98913.0,74.747,74.7865,74.5297,74.5692,98913.0
2023-10-12 10:00:00,75.5,75.5,75.19,75.38,115459.0,74.5692,74.5692,74.263,74.4507,115459.0
2023-10-12 10:05:00,75.37,75.5,75.26,75.41,80657.0,74.4408,74.5692,74.3322,74.4803,80657.0
2023-10-12 10:10:00,75.41,75.54,75.36,75.53,71092.0,74.4803,74.6087,74.4309,74.5988,71092.0
2023-10-12 10:15:00,75.52,75.57,75.43,75.52,105255.0,74.589,74.6383,74.5001,74.589,105255.0
2023-10-12 10:20:00,75.51,75.67,75.5,75.55,48835.0,74.5791,74.7371,74.5692,74.6186,48835.0
2023-10-12 10:25:00,75.55,75.71,75.42,75.42,100223.0,74.6186,74.7766,74.4902,74.4902,100223.0
2023-10-12 10:30:00,75.43,75.48,75.27,75.36,112019.0,74.5001,74.5495,74.342,74.4309,112019.0
2023-10-12 10:35:00,75.35,75.36,75.24,75.24,72169.0,74.4211,74.4309,74.3124,74.3124,72169.0
2023-10-12 10:40:00,75.25,75.28,75.19,75.21,81483.0,74.3223,74.3519,74.263,74.2828,81483.0
2023-10-12 10:45:00,75.21,75.29,75.17,75.29,63404.0,74.2828,74.3618,74.2433,74.3618,63404.0
2023-10-12 10:50:00,75.28,75.29,75.16,75.2,60101.0,74.3519,74.3618,74.2334,74.2729,60101.0
2023-10-12 10:55:00,75.18,75.2,75.14,75.17,50753.0,74.2532,74.2729,74.2136,74.2433,50753.0
2023-10-12 11:00:00,75.18,75.23,75.11,75.22,74668.0,74.2532,74.3025,74.184,74.2927,74668.0
2023-10-12 11:05:00,75.2,75.36,75.2,75.3,46275.0,74.2729,74.4309,74.2729,74.3717,46275.0
2023-10-12 11:10:00,75.31,75.4,75.28,75.39,13136.0,74.3815,74.4704,74.3519,74.4606,13136.0
2023-10-12 11:15:00,75.38,75.49,75.37,75.49,19124.0,74.4507,74.5593,74.4408,74.5593,19124.0
2023-10-12 11:20:00,75.47,75.56,75.44,75.51,53618.0,74.5396,74.6285,74.5099,74.5791,53618.0
2023-10-12 11:25:00,75.51,75.62,75.51,75.53,32835.0,74.5791,74.6877,74.5791,74.5988,32835.0
2023-10-12 11:30:00,75.53,75.61,75.51,75.6,15827.0,74.5988,74.6779,74.5791,74.668,15827.0
2023-10-12 11:35:00,75.59,75.6,75.5,75.6,18501.0,74.6581,74.668,74.5692,74.668,18501.0
2023-10-12 11:40:00,75.59,75.62,75.52,75.58,18590.0,74.6581,74.6877,74.589,74.6482,18590.0
2023-10-12 11:45:00,75.57,75.58,75.53,75.56,19037.0,74.6383,74.6482,74.5988,74.6285,19037.0
2023-10-12 11:50:00,75.56,75.61,75.56,75.61,10428.0,74.6285,74.6779,74.6285,74.6779,10428.0
2023-10-12 11:55:00,75.59,75.61,75.51,75.59,27041.0,74.6581,74.6779,74.5791,74.6581,27041.0
2023-10-12 12:00:00,75.57,75.66,75.36,75.37,47317.0,74.6383,74.7272,74.4309,74.4408,47317.0
2023-10-12 12:05:00,75.37,75.46,75.36,75.4,38069.0,74.4408,74.5297,74.4309,74.4704,38069.0
2023-10-12 12:10:00,75.41,75.45,75.36,75.39,65393.0,74.4803,74.5198,74.4309,74.4606,65393.0
2023-10-12 12:15:00,75.39,75.54,75.39,75.53,69249.0,74.4606,74.6087,74.4606,74.5988,69249.0
2023-10-12 12:20:00,75.53,75.61,75.46,75.53,102008.0,74.5988,74.6779,74.5297,74.5988,102008.0
2023-10-12 12:25:00,75.54,75.6,75.5,75.58,16447.0,74.6087,74.668,74.5692,74.6482,16447.0
2023-10-12 12:30:00,75.58,75.62,75.57,75.59,14286.0,74.6482,74.6877,74.6383,74.6581,14286.0
2023-10-12 12:35:00,75.59,75.61,75.55,75.59,32443.0,74.6581,74.6779,74.6186,74.6581,32443.0
2023-10-12 12:40:00,75.59,75.62,75.51,75.58,24099.0,74.6581,74.6877,74.5791,74.6482,24099.0
2023-10-12 12:45:00,75.58,75.58,75.48,75.48,16273.0,74.6482,74.6482,74.5495,74.5495,16273.0
2023-10-12 12:50:00,75.49,75.49,75.4,75.44,13727.0,74.5593,74.5593,74.4704,74.5099,13727.0
2023-10-12 12:55:00,75.45,75.45,75.27,75.31,18738.0,74.5198,74.5198,74.342,74.3815,18738.0
2023-10-12 13:00:00,75.29,75.29,75.01,75.07,88439.0,74.3618,74.3618,74.0852,74.1445,88439.0
2023-10-12 13:05:00,75.06,75.06,74.78,74.85,151553.0,74.1346,74.1346,73.8581,73.9272,151553.0
2023-10-12 13:10:00,74.84,74.85,74.67,74.68,98054.0,73.9173,73.9272,73.7494,73.7593,98054.0
2023-10-12 13:15:00,74.67,74.7,74.58,74.63,76478.0,73.7494,73.7791,73.6605,73.7099,76478.0
2023-10-12 13:20:00,74.63,74.65,74.54,74.56,87817.0,73.7099,73.7297,73.621,73.6408,87817.0
2023-10-12 13:25:00,74.57,74.58,74.41,74.43,69704.0,73.6507,73.6605,73.4926,73.5124,69704.0
2023-10-12 13:30:00,74.42,74.49,74.36,74.41,45151.0,73.5025,73.5717,73.4433,73.4926,45151.0
2023-10-12 13:35:00,74.42,74.51,74.39,74.43,50329.0,73.5025,73.5914,73.4729,73.5124,50329.0
2023-10-12 13:40:00,74.44,74.45,74.34,74.35,35783.0,73.5223,73.5322,73.4235,73.4334,35783.0
2023-10-12 13:45:00,74.35,74.42,74.31,74.35,41223.0,73.4334,73.5025,73.3939,73.4334,41223.0
2023-10-12 13:50:00,74.36,74.36,74.21,74.22,49948.0,73.4433,73.4433,73.2951,73.305,49948.0
2023-10-12 13:55:00,74.23,74.3,74.15,74.17,71936.0,73.3149,73.384,73.2358,73.2556,71936.0
2023-10-12 14:00:00,74.17,74.2,74.07,74.08,65794.0,73.2556,73.2852,73.1568,73.1667,65794.0
2023-10-12 14:05:00,74.07,74.12,73.98,74.0,39575.0,73.1568,73.2062,73.0679,73.0877,39575.0
2023-10-12 14:10:00,74.0,74.08,73.96,74.07,51993.0,73.0877,73.1667,73.0482,73.1568,51993.0
2023-10-12 14:15:00,74.08,74.15,74.01,74.12,54972.0,73.1667,73.2358,73.0976,73.2062,54972.0
2023-10-12 14:20:00,74.11,74.42,74.11,74.4,88044.0,73.1963,73.5025,73.1963,73.4828,88044.0
2023-10-12 14:25:00,74.4,74.45,74.34,74.44,38775.0,73.4828,73.5322,73.4235,73.5223,38775.0
2023-10-12 14:30:00,74.43,74.48,74.4,74.47,37079.0,73.5124,73.5618,73.4828,73.5519,37079.0
2023-10-12 14:35:00,74.47,74.54,74.44,74.49,34552.0,73.5519,73.621,73.5223,73.5717,34552.0
2023-10-12 14:40:00,74.5,74.53,74.42,74.52,44754.0,73.5815,73.6112,73.5025,73.6013,44754.0
2023-10-12 14:45:00,74.52,74.6,74.48,74.58,30042.0,73.6013,73.6803,73.5618,73.6605,30042.0
2023-10-12 14:50:00,74.58,74.61,74.52,74.53,28780.0,73.6605,73.6902,73.6013,73.6112,28780.0
2023-10-12 14:55:00,74.53,74.58,74.49,74.5,25443.0,73.6112,73.6605,73.5717,73.5815,25443.0
2023-10-12 15:00:00,74.5,74.64,74.5,74.64,28262.0,73.5815,73.7198,73.5815,73.7198,28262.0
2023-10-12 15:05:00,74.65,74.72,74.58,74.68,109615.0,73.7297,73.7988,73.6605,73.7593,109615.0
2023-10-12 15:10:00,74.68,74.7,74.59,74.69,59637.0,73.7593,73.7791,73.6704,73.7692,59637.0
2023-10-12 15:15:00,74.68,74.7,74.61,74.67,66697.0,73.7593,73.7791,73.6902,73.7494,66697.0
2023-10-12 15:20:00,74.66,74.67,74.57,74.58,43296.0,73.7396,73.7494,73.6507,73.6605,43296.0
2023-10-12 15:25:00,74.59,74.67,74.53,74.64,57063.0,73.6704,73.7494,73.6112,73.7198,57063.0
2023-10-12 15:30:00,74.65,74.72,74.61,74.67,49912.0,73.7297,73.7988,73.6902,73.7494,49912.0
2023-10-12 15:35:00,74.67,74.72,74.64,74.7,55369.0,73.7494,73.7988,73.7198,73.7791,55369.0
2023-10-12 15:40:00,74.7,74.71,74.59,74.59,118274.0,73.7791,73.7889,73.6704,73.6704,118274.0
2023-10-12 15:45:00,74.59,74.62,74.53,74.61,200487.0,73.6704,73.7001,73.6112,73.6902,200487.0
2023-10-12 15:50:00,74.61,74.71,74.55,74.57,141222.0,73.6902,73.7889,73.6309,73.6507,141222.0
2023-10-12 15:55:00,74.57,74.62,74.55,74.61,246359.0,73.6507,73.7001,73.6309,73.6902,246359.0
2023-10-13 09:30:00,74.98,75.02,74.69,74.91,61208.0,74.0556,74.0951,73.7692,73.9865,61208.0
2023-10-13 09:35:00,74.92,75.12,74.72,75.09,92760.0,73.9964,74.1939,73.7988,74.1643,92760.0
2023-10-13 09:40:00,75.1,75.3,74.92,74.94,95661.0,74.1741,74.3717,73.9964,74.0161,95661.0
2023-10-13 09:45:00,74.95,74.98,74.81,74.89,50248.0,74.026,74.0556,73.8877,73.9667,50248.0
2023-10-13 09:50:00,74.9,75.07,74.82,74.98,32283.0,73.9766,74.1445,73.8976,74.0556,32283.0
2023-10-13 09:55:00,75.02,75.07,74.9,75.01,26842.0,74.0951,74.1445,73.9766,74.0852,26842.0
2023-10-13 10:00:00,74.96,75.01,74.71,74.77,109947.0,74.0359,74.0852,73.7889,73.8482,109947.0
2023-10-13 10:05:00,74.81,74.83,74.66,74.75,29007.0,73.8877,73.9075,73.7396,73.8285,29007.0
2023-10-13 10:10:00,74.74,74.78,74.63,74.63,18568.0,73.8186,73.8581,73.7099,73.7099,18568.0
2023-10-13 10:15:00,74.64,74.81,74.62,74.81,19522.0,73.7198,73.8877,73.7001,73.8877,19522.0
2023-10-13 10:20:00,74.83,74.9,74.78,74.81,34623.0,73.9075,73.9766,73.8581,73.8877,34623.0
2023-10-13 10:25:00,74.81,74.85,74.79,74.81,37315.0,73.8877,73.9272,73.868,73.8877,37315.0
2023-10-13 10:30:00,74.81,74.96,74.76,74.96,32107.0,73.8877,74.0359,73.8383,74.0359,32107.0
2023-10-13 10:35:00,74.96,74.96,74.71,74.71,47398.0,74.0359,74.0359,73.7889,73.7889,47398.0
2023-10-13 10:40:00,74.7,74.8,74.65,74.77,25273.0,73.7791,73.8778,73.7297,73.8482,25273.0
2023-10-13 10:45:00,74.77,74.77,74.6,74.61,25540.0,73.8482,73.8482,73.6803,73.6902,25540.0
2023-10-13 10:50:00,74.61,74.62,74.28,74.35,41958.0,73.6902,73.7001,73.3642,73.4334,41958.0
2023-10-13 10:55:00,74.36,74.36,74.24,74.26,33189.0,73.4433,73.4433,73.3247,73.3445,33189.0
2023-10-13 11:00:00,74.26,74.28,74.02,74.06,116484.0,73.3445,73.3642,73.1075,73.147,116484.0
2023-10-13 11:05:00,74.05,74.05,73.9,74.04,62396.0,73.1371,73.1371,72.9889,73.1272,62396.0
2023-10-13 11:10:00,74.04,74.11,73.99,74.08,97246.0,73.1272,73.1963,73.0778,73.1667,97246.0
2023-10-13 11:15:00,74.07,74.26,74.06,74.17,31354.0,73.1568,73.3445,73.147,73.2556,31354.0
2023-10-13 11:20:00,74.18,74.25,74.14,74.15,28971.0,73.2655,73.3346,73.226,73.2358,28971.0
2023-10-13 11:25:00,74.16,74.2,74.05,74.19,33571.0,73.2457,73.2852,73.1371,73.2754,33571.0
2023-10-13 11:30:00,74.17,74.3,74.15,74.29,27773.0,73.2556,73.384,73.2358,73.3741,27773.0
2023-10-13 11:35:00,74.3,74.4,74.29,74.37,32605.0,73.384,73.4828,73.3741,73.4531,32605.0
2023-10-13 11:40:00,74.38,74.4,74.3,74.31,39212.0,73.463,73.4828,73.384,73.3939,39212.0
2023-10-13 11:45:00,74.3,74.36,74.26,74.29,28163.0,73.384,73.4433,73.3445,73.3741,28163.0
2023-10-13 11:50:00,74.3,74.3,74.15,74.19,32992.0,73.384,73.384,73.2358,73.2754,32992.0
2023-10-13 11:55:00,74.18,74.18,74.04,74.08,31630.0,73.2655,73.2655,73.1272,73.1667,31630.0
2023-10-13 12:00:00,74.05,74.16,74.03,74.12,32547.0,73.1371,73.2457,73.1173,73.2062,32547.0
2023-10-13 12:05:00,74.13,74.19,74.12,74.15,21344.0,73.2161,73.2754,73.2062,73.2358,21344.0
2023-10-13 12:10:00,74.16,74.2,74.14,74.18,18534.0,73.2457,73.2852,73.226,73.2655,18534.0
2023-10-13 12:15:00,74.17,74.36,74.16,74.36,27579.0,73.2556,73.4433,73.2457,73.4433,27579.0
2023-10-13 12:20:00,74.37,74.43,74.37,74.41,28183.0,73.4531,73.5124,73.4531,73.4926,28183.0
2023-10-13 12:25:00,74.4,74.49,74.36,74.48,21100.0,73.4828,73.5717,73.4433,73.5618,21100.0
2023-10-13 12:30:00,74.49,74.52,74.39,74.47,42219.0,73.5717,73.6013,73.4729,73.5519,42219.0
2023-10-13 12:35:00,74.47,74.47,74.37,74.38,21065.0,73.5519,73.5519,73.4531,73.463,21065.0
2023-10-13 12:40:00,74.38,74.42,74.33,74.36,31019.0,73.463,73.5025,73.4136,73.4433,31019.0
2023-10-13 12:45:00,74.35,74.36,74.25,74.25,23121.0,73.4334,73.4433,73.3346,73.3346,23121.0
2023-10-13 12:50:00,74.25,74.31,74.07,74.22,46004.0,73.3346,73.3939,73.1568,73.305,46004.0
2023-10-13 12:55:00,74.23,74.26,74.19,74.21,21352.0,73.3149,73.3445,73.2754,73.2951,21352.0
2023-10-13 13:00:00,74.21,74.25,74.17,74.19,24141.0,73.2951,73.3346,73.2556,73.2754,24141.0
2023-10-13 13:05:00,74.17,74.17,74.02,74.05,37637.0,73.2556,73.2556,73.1075,73.1371,37637.0
2023-10-13 13:10:00,74.06,74.1,73.93,73.93,65253.0,73.147,73.1865,73.0186,73.0186,65253.0
2023-10-13 13:15:00,73.94,74.01,73.9,73.92,28993.0,73.0284,73.0976,72.9889,73.0087,28993.0
2023-10-13 13:20:00,73.93,74.0,73.89,73.91,34425.0,73.0186,73.0877,72.9791,72.9988,34425.0
2023-10-13 13:25:00,73.93,73.94,73.74,73.77,55253.0,73.0186,73.0284,72.8309,72.8605,55253.0
2023-10-13 13:30:00,73.75,73.84,73.73,73.84,24144.0,72.8408,72.9297,72.821,72.9297,24144.0
2023-10-13 13:35:00,73.82,73.83,73.73,73.77,48029.0,72.9099,72.9198,72.821,72.8605,48029.0
2023-10-13 13:40:00,73.78,74.08,73.75,74.0,80941.0,72.8704,73.1667,72.8408,73.0877,80941.0
2023-10-13 13:45:00,74.01,74.05,73.98,74.05,29758.0,73.0976,73.1371,73.0679,73.1371,29758.0
2023-10-13 13:50:00,74.05,74.11,74.05,74.1,23303.0,73.1371,73.1963,73.1371,73.1865,23303.0
2023-10-13 13:55:00,74.09,74.14,74.05,74.08,24796.0,73.1766,73.226,73.1371,73.1667,24796.0
2023-10-13 14:00:00,74.08,74.09,73.99,74.03,34704.0,73.1667,73.1766,73.0778,73.1173,34704.0
2023-10-13 14:05:00,74.02,74.18,74.02,74.13,39976.0,73.1075,73.2655,73.1075,73.2161,39976.0
2023-10-13 14:10:00,74.13,74.16,74.08,74.1,32273.0,73.2161,73.2457,73.1667,73.1865,32273.0
2023-10-13 14:15:00,74.09,74.13,74.04,74.12,27773.0,73.1766,73.2161,73.1272,73.2062,27773.0
2023-10-13 14:20:00,74.11,74.15,74.02,74.03,22295.0,73.1963,73.2358,73.1075,73.1173,22295.0
2023-10-13 14:25:00,74.03,74.06,73.97,74.04,49065.0,73.1173,73.147,73.0581,73.1272,49065.0
2023-10-13 14:30:00,74.04,74.09,74.02,74.06,32414.0,73.1272,73.1766,73.1075,73.147,32414.0
2023-10-13 14:35:00,74.05,74.05,73.88,73.91,66468.0,73.1371,73.1371,72.9692,72.9988,66468.0
2023-10-13 14:40:00,73.9,73.94,73.83,73.83,32713.0,72.9889,73.0284,72.9198,72.9198,32713.0
2023-10-13 14:45:00,73.83,73.87,73.79,73.83,56727.0,72.9198,72.9593,72.8803,72.9198,56727.0
2023-10-13 14:50:00,73.82,73.96,73.81,73.94,30659.0,72.9099,73.0482,72.9,73.0284,30659.0
2023-10-13 14:55:00,73.94,73.99,73.89,73.97,36716.0,73.0284,73.0778,72.9791,73.0581,36716.0
2023-10-13 15:00:00,73.97,74.03,73.92,74.01,39487.0,73.0581,73.1173,73.0087,73.0976,39487.0
2023-10-13 15:05:00,74.01,74.01,73.84,73.98,41317.0,73.0976,73.0976,72.9297,73.0679,41317.0
2023-10-13 15:10:00,73.97,74.11,73.93,74.07,52273.0,73.0581,73.1963,73.0186,73.1568,52273.0
2023-10-13 15:15:00,74.06,74.09,73.99,74.05,37241.0,73.147,73.1766,73.0778,73.1371,37241.0
2023-10-13 15:20:00,74.04,74.09,74.01,74.07,43230.0,73.1272,73.1766,73.0976,73.1568,43230.0
2023-10-13 15:25:00,74.08,74.08,73.98,74.01,46604.0,73.1667,73.1667,73.0679,73.0976,46604.0
2023-10-13 15:30:00,74.01,74.12,74.0,74.07,39037.0,73.0976,73.2062,73.0877,73.1568,39037.0
2023-10-13 15:35:00,74.07,74.15,74.05,74.14,58154.0,73.1568,73.2358,73.1371,73.226,58154.0
2023-10-13 15:40:00,74.14,74.15,73.92,73.94,98738.0,73.226,73.2358,73.0087,73.0284,98738.0
2023-10-13 15:45:00,73.95,74.08,73.94,74.07,104872.0,73.0383,73.1667,73.0284,73.1568,104872.0
2023-10-13 15:50:00,74.07,74.15,74.0,74.15,179262.0,73.1568,73.2358,73.0877,73.2358,179262.0
2023-10-13 15:55:00,74.15,74.19,74.08,74.18,258557.0,73.2358,73.2754,73.1667,73.2655,258557.0
2023-10-16 09:30:00,75.09,75.38,74.95,75.28,75098.0,74.1643,74.4507,74.026,74.3519,75098.0
2023-10-16 09:35:00,75.29,75.36,74.85,74.85,81859.0,74.3618,74.4309,73.9272,73.9272,81859.0
2023-10-16 09:40:00,74.84,74.84,74.39,74.73,119251.0,73.9173,73.9173,73.4729,73.8087,119251.0
2023-10-16 09:45:00,74.74,74.9,74.57,74.89,71033.0,73.8186,73.9766,73.6507,73.9667,71033.0
2023-10-16 09:50:00,74.87,75.17,74.87,75.15,46619.0,73.947,74.2433,73.947,74.2235,46619.0
2023-10-16 09:55:00,75.15,75.21,74.95,75.06,33433.0,74.2235,74.2828,74.026,74.1346,33433.0
2023-10-16 10:00:00,75.07,75.08,74.83,74.98,28710.0,74.1445,74.1544,73.9075,74.0556,28710.0
2023-10-16 10:05:00,74.96,75.01,74.88,75.0,34289.0,74.0359,74.0852,73.9568,74.0754,34289.0
2023-10-16 10:10:00,75.01,75.18,74.96,75.09,22431.0,74.0852,74.2532,74.0359,74.1643,22431.0
2023-10-16 10:15:00,75.12,75.24,75.1,75.14,42819.0,74.1939,74.3124,74.1741,74.2136,42819.0
2023-10-16 10:20:00,75.14,75.25,75.13,75.2,41094.0,74.2136,74.3223,74.2038,74.2729,41094.0
2023-10-16 10:25:00,75.23,75.38,75.17,75.36,27904.0,74.3025,74.4507,74.2433,74.4309,27904.0
2023-10-16 10:30:00,75.36,75.5,75.34,75.41,63109.0,74.4309,74.5692,74.4112,74.4803,63109.0
2023-10-16 10:35:00,75.41,75.44,75.35,75.36,70311.0,74.4803,74.5099,74.4211,74.4309,70311.0
2023-10-16 10:40:00,75.37,75.4,75.26,75.37,29145.0,74.4408,74.4704,74.3322,74.4408,29145.0
2023-10-16 10:45:00,75.38,75.42,75.32,75.4,182131.0,74.4507,74.4902,74.3914,74.4704,182131.0
2023-10-16 10:50:00,75.41,75.54,75.38,75.39,178209.0,74.4803,74.6087,74.4507,74.4606,178209.0
2023-10-16 10:55:00,75.4,75.5,75.37,75.49,16976.0,74.4704,74.5692,74.4408,74.5593,16976.0
2023-10-16 11:00:00,75.5,75.61,75.45,75.48,27828.0,74.5692,74.6779,74.5198,74.5495,27828.0
2023-10-16 11:05:00,75.48,75.54,75.47,75.48,14879.0,74.5495,74.6087,74.5396,74.5495,14879.0
2023-10-16 11:10:00,75.49,75.5,75.31,75.34,19312.0,74.5593,74.5692,74.3815,74.4112,19312.0
2023-10-16 11:15:00,75.34,75.35,75.18,75.18,29106.0,74.4112,74.4211,74.2532,74.2532,29106.0
2023-10-16 11:20:00,75.17,75.28,75.13,75.23,17812.0,74.2433,74.3519,74.2038,74.3025,17812.0
2023-10-16 11:25:00,75.24,75.31,75.22,75.25,14660.0,74.3124,74.3815,74.2927,74.3223,14660.0
2023-10-16 11:30:00,75.27,75.3,75.24,75.24,12993.0,74.342,74.3717,74.3124,74.3124,12993.0
2023-10-16 11:35:00,75.24,75.25,75.06,75.06,22846.0,74.3124,74.3223,74.1346,74.1346,22846.0
2023-10-16 11:40:00,75.05,75.09,74.99,75.02,14516.0,74.1248,74.1643,74.0655,74.0951,14516.0
2023-10-16 11:45:00,75.02,75.09,74.97,75.07,29656.0,74.0951,74.1643,74.0457,74.1445,29656.0
2023-10-16 11:50:00,75.08,75.1,75.02,75.06,15987.0,74.1544,74.1741,74.0951,74.1346,15987.0
2023-10-16 11:55:00,75.06,75.11,75.04,75.11,16619.0,74.1346,74.184,74.1149,74.184,16619.0
2023-10-16 12:00:00,75.1,75.14,75.07,75.09,15904.0,74.1741,74.2136,74.1445,74.1643,15904.0
2023-10-16 12:05:00,75.09,75.19,75.09,75.17,19056.0,74.1643,74.263,74.1643,74.2433,19056.0
2023-10-16 12:10:00,75.17,75.17,75.05,75.06,24497.0,74.2433,74.2433,74.1248,74.1346,24497.0
2023-10-16 12:15:00,75.06,75.12,75.04,75.05,15550.0,74.1346,74.1939,74.1149,74.1248,15550.0
2023-10-16 12:20:00,75.05,75.09,75.03,75.09,78934.0,74.1248,74.1643,74.105,74.1643,78934.0
2023-10-16 12:25:00,75.08,75.09,75.03,75.09,45558.0,74.1544,74.1643,74.105,74.1643,45558.0
2023-10-16 12:30:00,75.08,75.13,75.04,75.06,46427.0,74.1544,74.2038,74.1149,74.1346,46427.0
2023-10-16 12:35:00,75.06,75.08,75.03,75.06,152436.0,74.1346,74.1544,74.105,74.1346,152436.0
2023-10-16 12:40:00,75.06,75.09,75.03,75.07,24243.0,74.1346,74.1643,74.105,74.1445,24243.0
2023-10-16 12:45:00,75.06,75.12,75.06,75.09,14196.0,74.1346,74.1939,74.1346,74.1643,14196.0
2023-10-16 12:50:00,75.1,75.12,75.05,75.07,13566.0,74.1741,74.1939,74.1248,74.1445,13566.0
2023-10-16 12:55:00,75.07,75.09,74.97,75.09,18075.0,74.1445,74.1643,74.0457,74.1643,18075.0
2023-10-16 13:00:00,75.1,75.2,75.08,75.2,9979.0,74.1741,74.2729,74.1544,74.2729,9979.0
2023-10-16 13:05:00,75.21,75.26,75.2,75.26,9301.0,74.2828,74.3322,74.2729,74.3322,9301.0
2023-10-16 13:10:00,75.27,75.29,75.24,75.25,14970.0,74.342,74.3618,74.3124,74.3223,14970.0
2023-10-16 13:15:00,75.25,75.27,75.15,75.15,17382.0,74.3223,74.342,74.2235,74.2235,17382.0
2023-10-16 13:20:00,75.15,75.15,74.87,74.88,39116.0,74.2235,74.2235,73.947,73.9568,39116.0
2023-10-16 13:25:00,74.87,75.04,74.74,75.02,22275.0,73.947,74.1149,73.8186,74.0951,22275.0
2023-10-16 13:30:00,75.04,75.04,74.98,75.01,12382.0,74.1149,74.1149,74.0556,74.0852,12382.0
2023-10-16 13:35:00,75.01,75.09,75.0,75.08,8066.0,74.0852,74.1643,74.0754,74.1544,8066.0
2023-10-16 13:40:00,75.11,75.24,75.1,75.22,10155.0,74.184,74.3124,74.1741,74.2927,10155.0
2023-10-16 13:45:00,75.2,75.21,75.16,75.2,9256.0,74.2729,74.2828,74.2334,74.2729,9256.0
2023-10-16 13:50:00,75.2,75.2,75.15,75.17,9967.0,74.2729,74.2729,74.2235,74.2433,9967.0
2023-10-16 13:55:00,75.19,75.21,75.16,75.18,7590.0,74.263,74.2828,74.2334,74.2532,7590.0
2023-10-16 14:00:00,75.19,75.19,75.07,75.12,12561.0,74.263,74.263,74.1445,74.1939,12561.0
2023-10-16 14:05:00,75.12,75.12,75.08,75.12,7500.0,74.1939,74.1939,74.1544,74.1939,7500.0
2023-10-16 14:10:00,75.1,75.14,75.08,75.12,9300.0,74.1741,74.2136,74.1544,74.1939,9300.0
2023-10-16 14:15:00,75.12,75.14,75.07,75.13,10056.0,74.1939,74.2136,74.1445,74.2038,10056.0
2023-10-16 14:20:00,75.14,75.15,75.07,75.12,12937.0,74.2136,74.2235,74.1445,74.1939,12937.0
2023-10-16 14:25:00,75.11,75.16,75.08,75.08,11922.0,74.184,74.2334,74.1544,74.1544,11922.0
2023-10-16 14:30:00,75.08,75.16,75.06,75.16,10124.0,74.1544,74.2334,74.1346,74.2334,10124.0
2023-10-16 14:35:00,75.15,75.17,75.06,75.12,16773.0,74.2235,74.2433,74.1346,74.1939,16773.0
2023-10-16 14:40:00,75.11,75.16,75.09,75.14,14764.0,74.184,74.2334,74.1643,74.2136,14764.0
2023-10-16 14:45:00,75.14,75.15,75.11,75.11,11942.0,74.2136,74.2235,74.184,74.184,11942.0
2023-10-16 14:50:00,75.12,75.19,75.12,75.19,16851.0,74.1939,74.263,74.1939,74.263,16851.0
2023-10-16 14:55:00,75.18,75.24,75.16,75.23,10500.0,74.2532,74.3124,74.2334,74.3025,10500.0
2023-10-16 15:00:00,75.23,75.27,75.17,75.27,16655.0,74.3025,74.342,74.2433,74.342,16655.0
2023-10-16 15:05:00,75.29,75.33,75.28,75.29,20700.0,74.3618,74.4013,74.3519,74.3618,20700.0
2023-10-16 15:10:00,75.29,75.29,75.21,75.23,18932.0,74.3618,74.3618,74.2828,74.3025,18932.0
2023-10-16 15:15:00,75.23,75.27,75.22,75.23,15912.0,74.3025,74.342,74.2927,74.3025,15912.0
2023-10-16 15:20:00,75.24,75.33,75.24,75.31,24353.0,74.3124,74.4013,74.3124,74.3815,24353.0
2023-10-16 15:25:00,75.31,75.34,75.29,75.33,22884.0,74.3815,74.4112,74.3618,74.4013,22884.0
2023-10-16 15:30:00,75.32,75.35,75.19,75.2,30432.0,74.3914,74.4211,74.263,74.2729,30432.0
2023-10-16 15:35:00,75.19,75.24,75.17,75.2,20643.0,74.263,74.3124,74.2433,74.2729,20643.0
2023-10-16 15:40:00,75.21,75.26,75.17,75.22,29812.0,74.2828,74.3322,74.2433,74.2927,29812.0
2023-10-16 15:45:00,75.22,75.25,75.19,75.22,48473.0,74.2927,74.3223,74.263,74.2927,48473.0
2023-10-16 15:50:00,75.21,75.31,75.18,75.31,117261.0,74.2828,74.3815,74.2532,74.3815,117261.0
2023-10-16 15:55:00,75.31,75.34,75.2,75.22,127161.0,74.3815,74.4112,74.2729,74.2927,127161.0
2023-10-17 09:30:00,74.67,75.13,74.58,74.97,212094.0,73.7494,74.2038,73.6605,74.0457,212094.0
2023-10-17 09:35:00,74.98,75.55,74.92,75.54,146863.0,74.0556,74.6186,73.9964,74.6087,146863.0
2023-10-17 09:40:00,75.58,75.63,75.34,75.4,264042.0,74.6482,74.6976,74.4112,74.4704,264042.0
2023-10-17 09:45:00,75.41,75.58,75.31,75.4,122079.0,74.4803,74.6482,74.3815,74.4704,122079.0
2023-10-17 09:50:00,75.42,75.46,75.13,75.22,67211.0,74.4902,74.5297,74.2038,74.2927,67211.0
2023-10-17 09:55:00,75.23,75.47,75.2,75.43,43722.0,74.3025,74.5396,74.2729,74.5001,43722.0
2023-10-17 10:00:00,75.42,75.49,75.16,75.2,104765.0,74.4902,74.5593,74.2334,74.2729,104765.0
2023-10-17 10:05:00,75.18,75.54,75.17,75.52,123671.0,74.2532,74.6087,74.2433,74.589,123671.0
2023-10-17 10:10:00,75.54,75.73,75.54,75.7,15455.0,74.6087,74.7964,74.6087,74.7667,15455.0
2023-10-17 10:15:00,75.71,75.87,75.68,75.86,13612.0,74.7766,74.9346,74.747,74.9248,13612.0
2023-10-17 10:20:00,75.86,75.93,75.75,75.78,40141.0,74.9248,74.9939,74.8161,74.8458,40141.0
2023-10-17 10:25:00,75.77,75.82,75.66,75.7,74444.0,74.8359,74.8853,74.7272,74.7667,74444.0
2023-10-17 10:30:00,75.7,75.7,75.53,75.61,43302.0,74.7667,74.7667,74.5988,74.6779,43302.0
2023-10-17 10:35:00,75.61,75.7,75.54,75.65,32830.0,74.6779,74.7667,74.6087,74.7174,32830.0
2023-10-17 10:40:00,75.64,75.7,75.5,75.54,109690.0,74.7075,74.7667,74.5692,74.6087,109690.0
2023-10-17 10:45:00,75.54,75.63,75.45,75.47,46331.0,74.6087,74.6976,74.5198,74.5396,46331.0
2023-10-17 10:50:00,75.48,75.51,75.41,75.48,31611.0,74.5495,74.5791,74.4803,74.5495,31611.0
2023-10-17 10:55:00,75.46,75.52,75.44,75.47,23089.0,74.5297,74.589,74.5099,74.5396,23089.0
2023-10-17 11:00:00,75.47,75.56,75.43,75.55,27090.0,74.5396,74.6285,74.5001,74.6186,27090.0
2023-10-17 11:05:00,75.54,75.64,75.49,75.52,32193.0,74.6087,74.7075,74.5593,74.589,32193.0
2023-10-17 11:10:00,75.53,75.66,75.53,75.64,16308.0,74.5988,74.7272,74.5988,74.7075,16308.0
2023-10-17 11:15:00,75.66,75.79,75.65,75.78,55487.0,74.7272,74.8556,74.7174,74.8458,55487.0
2023-10-17 11:20:00,75.79,75.81,75.72,75.79,56533.0,74.8556,74.8754,74.7865,74.8556,56533.0
2023-10-17 11:25:00,75.77,75.82,75.7,75.78,34968.0,74.8359,74.8853,74.7667,74.8458,34968.0
2023-10-17 11:30:00,75.78,75.91,75.78,75.88,31075.0,74.8458,74.9742,74.8458,74.9445,31075.0
2023-10-17 11:35:00,75.88,75.99,75.88,75.96,48829.0,74.9445,75.0532,74.9445,75.0235,48829.0
2023-10-17 11:40:00,75.96,76.02,75.89,76.02,24274.0,75.0235,75.0828,74.9544,75.0828,24274.0
2023-10-17 11:45:00,76.02,76.02,75.94,76.01,65448.0,75.0828,75.0828,75.0038,75.0729,65448.0
2023-10-17 11:50:00,76.01,76.05,75.95,75.97,21431.0,75.0729,75.1124,75.0137,75.0334,21431.0
2023-10-17 11:55:00,75.98,76.02,75.96,76.02,20198.0,75.0433,75.0828,75.0235,75.0828,20198.0
2023-10-17 12:00:00,76.01,76.09,75.99,76.03,114390.0,75.0729,75.1519,75.0532,75.0927,114390.0
2023-10-17 12:05:00,76.01,76.04,75.97,76.03,21465.0,75.0729,75.1025,75.0334,75.0927,21465.0
2023-10-17 12:10:00,76.04,76.08,75.99,76.03,28464.0,75.1025,75.1421,75.0532,75.0927,28464.0
2023-10-17 12:15:00,76.06,76.07,76.0,76.04,40226.0,75.1223,75.1322,75.063,75.1025,40226.0
2023-10-17 12:20:00,76.04,76.12,76.02,76.09,28399.0,75.1025,75.1816,75.0828,75.1519,28399.0
2023-10-17 12:25:00,76.09,76.2,76.09,76.2,50358.0,75.1519,75.2606,75.1519,75.2606,50358.0
2023-10-17 12:30:00,76.2,76.25,76.07,76.08,119405.0,75.2606,75.31,75.1322,75.1421,119405.0
2023-10-17 12:35:00,76.07,76.07,75.98,76.01,31191.0,75.1322,75.1322,75.0433,75.0729,31191.0
2023-10-17 12:40:00,76.0,76.0,75.91,75.93,25420.0,75.063,75.063,74.9742,74.9939,25420.0
2023-10-17 12:45:00,75.92,75.93,75.77,75.88,35352.0,74.984,74.9939,74.8359,74.9445,35352.0
2023-10-17 12:50:00,75.87,75.91,75.81,75.87,30996.0,74.9346,74.9742,74.8754,74.9346,30996.0
2023-10-17 12:55:00,75.86,75.88,75.71,75.73,51780.0,74.9248,74.9445,74.7766,74.7964,51780.0
2023-10-17 13:00:00,75.74,75.75,75.68,75.68,38356.0,74.8062,74.8161,74.747,74.747,38356.0
2023-10-17 13:05:00,75.67,75.73,75.66,75.73,58306.0,74.7371,74.7964,74.7272,74.7964,58306.0
2023-10-17 13:10:00,75.73,75.77,75.7,75.74,11736.0,74.7964,74.8359,74.7667,74.8062,11736.0
2023-10-17 13:15:00,75.74,75.86,75.74,75.84,16244.0,74.8062,74.9248,74.8062,74.905,16244.0
2023-10-17 13:20:00,75.84,75.88,75.8,75.8,22377.0,74.905,74.9445,74.8655,74.8655,22377.0
2023-10-17 13:25:00,75.8,75.86,75.8,75.84,15380.0,74.8655,74.9248,74.8655,74.905,15380.0
2023-10-17 13:30:00,75.85,75.85,75.67,75.8,39514.0,74.9149,74.9149,74.7371,74.8655,39514.0
2023-10-17 13:35:00,75.81,75.83,75.76,75.78,25053.0,74.8754,74.8951,74.826,74.8458,25053.0
2023-10-17 13:40:00,75.78,75.83,75.75,75.79,74131.0,74.8458,74.8951,74.8161,74.8556,74131.0
2023-10-17 13:45:00,75.79,75.8,75.75,75.8,21639.0,74.8556,74.8655,74.8161,74.8655,21639.0
2023-10-17 13:50:00,75.8,75.8,75.56,75.59,68974.0,74.8655,74.8655,74.6285,74.6581,68974.0
2023-10-17 13:55:00,75.58,75.62,75.54,75.59,32703.0,74.6482,74.6877,74.6087,74.6581,32703.0
2023-10-17 14:00:00,75.59,75.6,75.5,75.52,60981.0,74.6581,74.668,74.5692,74.589,60981.0
2023-10-17 14:05:00,75.52,75.53,75.47,75.51,29898.0,74.589,74.5988,74.5396,74.5791,29898.0
2023-10-17 14:10:00,75.51,75.6,75.46,75.54,65248.0,74.5791,74.668,74.5297,74.6087,65248.0
2023-10-17 14:15:00,75.55,75.6,75.42,75.43,102338.0,74.6186,74.668,74.4902,74.5001,102338.0
2023-10-17 14:20:00,75.47,75.52,75.44,75.46,12764.0,74.5396,74.589,74.5099,74.5297,12764.0
2023-10-17 14:25:00,75.47,75.5,75.43,75.46,15918.0,74.5396,74.5692,74.5001,74.5297,15918.0
2023-10-17 14:30:00,75.46,75.49,75.41,75.48,35244.0,74.5297,74.5593,74.4803,74.5495,35244.0
2023-10-17 14:35:00,75.48,75.59,75.45,75.59,18866.0,74.5495,74.6581,74.5198,74.6581,18866.0
2023-10-17 14:40:00,75.59,75.65,75.56,75.58,39341.0,74.6581,74.7174,74.6285,74.6482,39341.0
2023-10-17 14:45:00,75.58,75.63,75.5,75.6,23424.0,74.6482,74.6976,74.5692,74.668,23424.0
2023-10-17 14:50:00,75.6,75.6,75.37,75.4,53667.0,74.668,74.668,74.4408,74.4704,53667.0
2023-10-17 14:55:00,75.39,75.46,75.33,75.39,54937.0,74.4606,74.5297,74.4013,74.4606,54937.0
2023-10-17 15:00:00,75.38,75.41,75.33,75.38,58624.0,74.4507,74.4803,74.4013,74.4507,58624.0
2023-10-17 15:05:00,75.38,75.49,75.33,75.46,43793.0,74.4507,74.5593,74.4013,74.5297,43793.0
2023-10-17 15:10:00,75.46,75.52,75.42,75.44,69946.0,74.5297,74.589,74.4902,74.5099,69946.0
2023-10-17 15:15:00,75.44,75.52,75.43,75.48,33093.0,74.5099,74.589,74.5001,74.5495,33093.0
2023-10-17 15:20:00,75.48,75.56,75.48,75.53,43964.0,74.5495,74.6285,74.5495,74.5988,43964.0
2023-10-17 15:25:00,75.53,75.57,75.51,75.56,48718.0,74.5988,74.6383,74.5791,74.6285,48718.0
2023-10-17 15:30:00,75.56,75.58,75.47,75.48,37446.0,74.6285,74.6482,74.5396,74.5495,37446.0
2023-10-17 15:35:00,75.48,75.53,75.46,75.5,53010.0,74.5495,74.5988,74.5297,74.5692,53010.0
2023-10-17 15:40:00,75.5,75.58,75.5,75.51,51382.0,74.5692,74.6482,74.5692,74.5791,51382.0
2023-10-17 15:45:00,75.51,75.51,75.45,75.47,56640.0,74.5791,74.5791,74.5198,74.5396,56640.0
2023-10-17 15:50:00,75.45,75.5,75.4,75.48,158427.0,74.5198,74.5692,74.4704,74.5495,158427.0
2023-10-17 15:55:00,75.47,75.49,75.39,75.39,150063.0,74.5396,74.5593,74.4606,74.4606,150063.0
2023-10-18 09:30:00,74.66,74.73,74.04,74.11,128733.0,73.7396,73.8087,73.1272,73.1963,128733.0
2023-10-18 09:35:00,74.1,74.1,73.63,73.76,102437.0,73.1865,73.1865,72.7223,72.8507,102437.0
2023-10-18 09:40:00,73.77,73.77,73.19,73.35,136192.0,72.8605,72.8605,72.2877,72.4457,136192.0
2023-10-18 09:45:00,73.34,73.85,73.23,73.85,128651.0,72.4358,72.9395,72.3272,72.9395,128651.0
2023-10-18 09:50:00,73.84,73.85,73.68,73.8,132112.0,72.9297,72.9395,72.7716,72.8902,132112.0
2023-10-18 09:55:00,73.8,73.99,73.79,73.93,90122.0,72.8902,73.0778,72.8803,73.0186,90122.0
2023-10-18 10:00:00,73.91,73.91,73.59,73.69,45736.0,72.9988,72.9988,72.6828,72.7815,45736.0
2023-10-18 10:05:00,73.69,73.8,73.65,73.69,57890.0,72.7815,72.8902,72.742,72.7815,57890.0
2023-10-18 10:10:00,73.69,73.84,73.68,73.84,28821.0,72.7815,72.9297,72.7716,72.9297,28821.0
2023-10-18 10:15:00,73.82,74.03,73.68,74.02,44396.0,72.9099,73.1173,72.7716,73.1075,44396.0
2023-10-18 10:20:00,74.03,74.16,74.02,74.11,86845.0,73.1173,73.2457,73.1075,73.1963,86845.0
2023-10-18 10:25:00,74.11,74.11,73.74,73.75,78534.0,73.1963,73.1963,72.8309,72.8408,78534.0
2023-10-18 10:30:00,73.72,73.77,73.61,73.63,70531.0,72.8112,72.8605,72.7025,72.7223,70531.0
2023-10-18 10:35:00,73.62,73.63,73.51,73.56,54049.0,72.7124,72.7223,72.6037,72.6531,54049.0
2023-10-18 10:40:00,73.55,73.63,73.47,73.62,65906.0,72.6432,72.7223,72.5642,72.7124,65906.0
2023-10-18 10:45:00,73.61,73.67,73.52,73.56,67917.0,72.7025,72.7618,72.6136,72.6531,67917.0
2023-10-18 10:50:00,73.57,73.59,73.45,73.47,75897.0,72.663,72.6828,72.5445,72.5642,75897.0
2023-10-18 10:55:00,73.46,73.58,73.41,73.53,57453.0,72.5544,72.6729,72.505,72.6235,57453.0
2023-10-18 11:00:00,73.52,73.65,73.49,73.62,31154.0,72.6136,72.742,72.584,72.7124,31154.0
2023-10-18 11:05:00,73.61,73.61,73.51,73.53,34282.0,72.7025,72.7025,72.6037,72.6235,34282.0
2023-10-18 11:10:00,73.53,73.58,73.46,73.56,52210.0,72.6235,72.6729,72.5544,72.6531,52210.0
2023-10-18 11:15:00,73.57,73.7,73.56,73.65,65946.0,72.663,72.7914,72.6531,72.742,65946.0
2023-10-18 11:20:00,73.65,73.72,73.56,73.67,74644.0,72.742,72.8112,72.6531,72.7618,74644.0
2023-10-18 11:25:00,73.67,73.77,73.57,73.6,60566.0,72.7618,72.8605,72.663,72.6926,60566.0
2023-10-18 11:30:00,73.6,73.66,73.47,73.51,61028.0,72.6926,72.7519,72.5642,72.6037,61028.0
2023-10-18 11:35:00,73.49,73.52,73.41,73.42,67886.0,72.584,72.6136,72.505,72.5148,67886.0
2023-10-18 11:40:00,73.42,73.52,73.36,73.38,52260.0,72.5148,72.6136,72.4556,72.4753,52260.0
2023-10-18 11:45:00,73.39,73.42,73.3,73.33,111242.0,72.4852,72.5148,72.3963,72.426,111242.0
2023-10-18 11:50:00,73.34,73.45,73.33,73.37,52212.0,72.4358,72.5445,72.426,72.4655,52212.0
2023-10-18 11:55:00,73.37,73.52,73.36,73.41,75794.0,72.4655,72.6136,72.4556,72.505,75794.0
2023-10-18 12:00:00,73.4,73.66,73.36,73.64,75088.0,72.4951,72.7519,72.4556,72.7321,75088.0
2023-10-18 12:05:00,73.64,73.64,73.44,73.51,60112.0,72.7321,72.7321,72.5346,72.6037,60112.0
2023-10-18 12:10:00,73.51,73.54,73.31,73.34,65443.0,72.6037,72.6334,72.4062,72.4358,65443.0
2023-10-18 12:15:00,73.34,73.39,73.25,73.28,68109.0,72.4358,72.4852,72.3469,72.3766,68109.0
2023-10-18 12:20:00,73.27,73.34,73.24,73.28,50448.0,72.3667,72.4358,72.3371,72.3766,50448.0
2023-10-18 12:25:00,73.29,73.38,73.25,73.28,115530.0,72.3865,72.4753,72.3469,72.3766,115530.0
2023-10-18 12:30:00,73.28,73.37,73.25,73.31,41038.0,72.3766,72.4655,72.3469,72.4062,41038.0
2023-10-18 12:35:00,73.3,73.36,73.26,73.27,45021.0,72.3963,72.4556,72.3568,72.3667,45021.0
2023-10-18 12:40:00,73.27,73.43,73.26,73.34,103618.0,72.3667,72.5247,72.3568,72.4358,103618.0
2023-10-18 12:45:00,73.34,73.35,73.26,73.3,50480.0,72.4358,72.4457,72.3568,72.3963,50480.0
2023-10-18 12:50:00,73.28,73.33,73.25,73.27,60989.0,72.3766,72.426,72.3469,72.3667,60989.0
2023-10-18 12:55:00,73.28,73.32,73.24,73.28,22745.0,72.3766,72.4161,72.3371,72.3766,22745.0
2023-10-18 13:00:00,73.28,73.68,73.2,73.67,103740.0,72.3766,72.7716,72.2976,72.7618,103740.0
2023-10-18 13:05:00,73.68,73.71,73.57,73.66,114346.0,72.7716,72.8013,72.663,72.7519,114346.0
2023-10-18 13:10:00,73.66,73.84,73.62,73.74,54829.0,72.7519,72.9297,72.7124,72.8309,54829.0
2023-10-18 13:15:00,73.75,73.83,73.66,73.7,82408.0,72.8408,72.9198,72.7519,72.7914,82408.0
2023-10-18 13:20:00,73.71,73.71,73.57,73.6,62188.0,72.8013,72.8013,72.663,72.6926,62188.0
2023-10-18 13:25:00,73.61,73.64,73.57,73.62,20291.0,72.7025,72.7321,72.663,72.7124,20291.0
2023-10-18 13:30:00,73.61,73.61,73.45,73.46,23967.0,72.7025,72.7025,72.5445,72.5544,23967.0
2023-10-18 13:35:00,73.46,73.46,73.35,73.38,42238.0,72.5544,72.5544,72.4457,72.4753,42238.0
2023-10-18 13:40:00,73.38,73.4,73.34,73.38,75742.0,72.4753,72.4951,72.4358,72.4753,75742.0
2023-10-18 13:45:00,73.38,73.4,73.3,73.4,31189.0,72.4753,72.4951,72.3963,72.4951,31189.0
2023-10-18 13:50:00,73.38,73.46,73.38,73.44,131550.0,72.4753,72.5544,72.4753,72.5346,131550.0
2023-10-18 13:55:00,73.44,73.56,73.39,73.53,43093.0,72.5346,72.6531,72.4852,72.6235,43093.0
2023-10-18 14:00:00,73.53,73.55,73.42,73.49,32953.0,72.6235,72.6432,72.5148,72.584,32953.0
2023-10-18 14:05:00,73.5,73.69,73.42,73.61,46844.0,72.5939,72.7815,72.5148,72.7025,46844.0
2023-10-18 14:10:00,73.61,73.61,73.53,73.54,13020.0,72.7025,72.7025,72.6235,72.6334,13020.0
2023-10-18 14:15:00,73.54,73.54,73.37,73.4,31719.0,72.6334,72.6334,72.4655,72.4951,31719.0
2023-10-18 14:20:00,73.38,73.42,73.36,73.39,29656.0,72.4753,72.5148,72.4556,72.4852,29656.0
2023-10-18 14:25:00,73.38,73.41,73.35,73.39,29563.0,72.4753,72.505,72.4457,72.4852,29563.0
2023-10-18 14:30:00,73.39,73.49,73.37,73.39,54315.0,72.4852,72.584,72.4655,72.4852,54315.0
2023-10-18 14:35:00,73.39,73.39,73.27,73.29,52130.0,72.4852,72.4852,72.3667,72.3865,52130.0
2023-10-18 14:40:00,73.28,73.33,73.21,73.27,67900.0,72.3766,72.426,72.3074,72.3667,67900.0
2023-10-18 14:45:00,73.26,73.36,73.23,73.35,289624.0,72.3568,72.4556,72.3272,72.4457,289624.0
2023-10-18 14:50:00,73.35,73.38,73.26,73.36,182576.0,72.4457,72.4753,72.3568,72.4556,182576.0
2023-10-18 14:55:00,73.36,73.45,73.35,73.39,55415.0,72.4556,72.5445,72.4457,72.4852,55415.0
2023-10-18 15:00:00,73.38,73.39,73.22,73.24,43664.0,72.4753,72.4852,72.3173,72.3371,43664.0
2023-10-18 15:05:00,73.23,73.25,73.08,73.09,100707.0,72.3272,72.3469,72.179,72.1889,100707.0
2023-10-18 15:10:00,73.09,73.19,73.09,73.16,39809.0,72.1889,72.2877,72.1889,72.2581,39809.0
2023-10-18 15:15:00,73.16,73.18,73.08,73.1,51039.0,72.2581,72.2778,72.179,72.1988,51039.0
2023-10-18 15:20:00,73.1,73.16,73.07,73.13,37265.0,72.1988,72.2581,72.1692,72.2284,37265.0
2023-10-18 15:25:00,73.14,73.14,73.06,73.12,38407.0,72.2383,72.2383,72.1593,72.2185,38407.0
2023-10-18 15:30:00,73.14,73.18,73.09,73.16,41754.0,72.2383,72.2778,72.1889,72.2581,41754.0
2023-10-18 15:35:00,73.16,73.17,73.03,73.05,45959.0,72.2581,72.2679,72.1297,72.1494,45959.0
2023-10-18 15:40:00,73.05,73.05,73.0,73.02,57756.0,72.1494,72.1494,72.1,72.1198,57756.0
2023-10-18 15:45:00,73.01,73.02,72.88,72.95,109300.0,72.1099,72.1198,71.9815,72.0506,109300.0
2023-10-18 15:50:00,72.95,73.04,72.89,72.96,330576.0,72.0506,72.1395,71.9914,72.0605,330576.0
2023-10-18 15:55:00,72.97,73.01,72.9,72.92,286238.0,72.0704,72.1099,72.0013,72.021,286238.0
2023-10-19 09:30:00,72.7,73.11,72.66,72.91,107949.0,71.8037,72.2087,71.7642,72.0111,107949.0
2023-10-19 09:35:00,72.9,72.9,72.51,72.54,76658.0,72.0013,72.0013,71.6161,71.6457,76658.0
2023-10-19 09:40:00,72.55,72.66,72.46,72.63,90843.0,71.6556,71.7642,71.5667,71.7346,90843.0
2023-10-19 09:45:00,72.62,72.65,72.35,72.39,58346.0,71.7247,71.7543,71.458,71.4975,58346.0
2023-10-19 09:50:00,72.37,72.65,72.21,72.64,89008.0,71.4778,71.7543,71.3198,71.7445,89008.0
2023-10-19 09:55:00,72.65,72.71,72.56,72.61,71054.0,71.7543,71.8136,71.6655,71.7148,71054.0
2023-10-19 10:00:00,72.59,72.66,72.41,72.48,105942.0,71.6951,71.7642,71.5173,71.5864,105942.0
2023-10-19 10:05:00,72.47,72.6,72.44,72.55,48872.0,71.5766,71.705,71.5469,71.6556,48872.0
2023-10-19 10:10:00,72.56,72.91,72.56,72.88,51059.0,71.6655,72.0111,71.6655,71.9815,51059.0
2023-10-19 10:15:00,72.9,72.9,72.53,72.58,42058.0,72.0013,72.0013,71.6358,71.6852,42058.0
2023-10-19 10:20:00,72.57,72.74,72.54,72.73,55972.0,71.6753,71.8432,71.6457,71.8334,55972.0
2023-10-19 10:25:00,72.75,72.76,72.43,72.44,47587.0,71.8531,71.863,71.5371,71.5469,47587.0
2023-10-19 10:30:00,72.44,72.51,72.37,72.51,55656.0,71.5469,71.6161,71.4778,71.6161,55656.0
2023-10-19 10:35:00,72.51,72.65,72.51,72.54,51436.0,71.6161,71.7543,71.6161,71.6457,51436.0
2023-10-19 10:40:00,72.54,72.62,72.46,72.49,41982.0,71.6457,71.7247,71.5667,71.5963,41982.0
2023-10-19 10:45:00,72.47,72.55,72.44,72.44,46319.0,71.5766,71.6556,71.5469,71.5469,46319.0
2023-10-19 10:50:00,72.45,72.45,72.22,72.25,100575.0,71.5568,71.5568,71.3296,71.3593,100575.0
2023-10-19 10:55:00,72.25,72.27,72.15,72.26,196528.0,71.3593,71.379,71.2605,71.3692,196528.0
2023-10-19 11:00:00,72.25,72.37,72.24,72.34,17039.0,71.3593,71.4778,71.3494,71.4482,17039.0
2023-10-19 11:05:00,72.35,72.49,72.33,72.48,22553.0,71.458,71.5963,71.4383,71.5864,22553.0
2023-10-19 11:10:00,72.48,72.53,72.42,72.43,25598.0,71.5864,71.6358,71.5272,71.5371,25598.0
2023-10-19 11:15:00,72.41,72.43,72.29,72.33,35088.0,71.5173,71.5371,71.3988,71.4383,35088.0
2023-10-19 11:20:00,72.33,72.43,72.24,72.42,46196.0,71.4383,71.5371,71.3494,71.5272,46196.0
2023-10-19 11:25:00,72.44,72.55,72.42,72.53,35297.0,71.5469,71.6556,71.5272,71.6358,35297.0
2023-10-19 11:30:00,72.52,72.61,72.49,72.61,42051.0,71.6259,71.7148,71.5963,71.7148,42051.0
2023-10-19 11:35:00,72.6,72.68,72.6,72.63,46364.0,71.705,71.784,71.705,71.7346,46364.0
2023-10-19 11:40:00,72.63,72.77,72.63,72.76,29234.0,71.7346,71.8729,71.7346,71.863,29234.0
2023-10-19 11:45:00,72.77,72.86,72.72,72.73,42758.0,71.8729,71.9618,71.8235,71.8334,42758.0
2023-10-19 11:50:00,72.72,72.72,72.57,72.6,40074.0,71.8235,71.8235,71.6753,71.705,40074.0
2023-10-19 11:55:00,72.6,72.6,72.51,72.51,27202.0,71.705,71.705,71.6161,71.6161,27202.0
2023-10-19 12:00:00,72.52,73.17,72.32,72.94,279955.0,71.6259,72.2679,71.4284,72.0408,279955.0
2023-10-19 12:05:00,72.93,72.98,72.76,72.76,81075.0,72.0309,72.0803,71.863,71.863,81075.0
2023-10-19 12:10:00,72.79,72.89,72.75,72.78,30107.0,71.8926,71.9914,71.8531,71.8827,30107.0
2023-10-19 12:15:00,72.77,73.07,72.77,73.06,81484.0,71.8729,72.1692,71.8729,72.1593,81484.0
2023-10-19 12:20:00,73.06,73.34,73.05,73.22,89197.0,72.1593,72.4358,72.1494,72.3173,89197.0
2023-10-19 12:25:00,73.21,73.21,72.61,72.66,131354.0,72.3074,72.3074,71.7148,71.7642,131354.0
2023-10-19 12:30:00,72.66,72.7,72.28,72.32,167512.0,71.7642,71.8037,71.3889,71.4284,167512.0
2023-10-19 12:35:00,72.31,72.34,72.17,72.32,97686.0,71.4185,71.4482,71.2803,71.4284,97686.0
2023-10-19 12:40:00,72.31,72.58,72.31,72.4,71544.0,71.4185,71.6852,71.4185,71.5074,71544.0
2023-10-19 12:45:00,72.41,72.75,72.41,72.72,134156.0,71.5173,71.8531,71.5173,71.8235,134156.0
2023-10-19 12:50:00,72.72,72.99,72.66,72.99,97147.0,71.8235,72.0902,71.7642,72.0902,97147.0
2023-10-19 12:55:00,72.98,73.1,72.82,72.88,82459.0,72.0803,72.1988,71.9222,71.9815,82459.0
2023-10-19 13:00:00,72.89,73.14,72.89,72.96,83996.0,71.9914,72.2383,71.9914,72.0605,83996.0
2023-10-19 13:05:00,72.97,73.18,72.96,73.08,86049.0,72.0704,72.2778,72.0605,72.179,86049.0
2023-10-19 13:10:00,73.09,73.13,72.91,72.91,42501.0,72.1889,72.2284,72.0111,72.0111,42501.0
2023-10-19 13:15:00,72.92,72.98,72.78,72.85,61165.0,72.021,72.0803,71.8827,71.9519,61165.0
2023-10-19 13:20:00,72.85,72.89,72.67,72.71,34255.0,71.9519,71.9914,71.7741,71.8136,34255.0
2023-10-19 13:25:00,72.71,72.75,72.6,72.74,62349.0,71.8136,71.8531,71.705,71.8432,62349.0
2023-10-19 13:30:00,72.75,72.87,72.58,72.59,34607.0,71.8531,71.9716,71.6852,71.6951,34607.0
2023-10-19 13:35:00,72.61,72.61,72.33,72.38,105791.0,71.7148,71.7148,71.4383,71.4877,105791.0
2023-10-19 13:40:00,72.39,72.4,72.27,72.3,24861.0,71.4975,71.5074,71.379,71.4087,24861.0
2023-10-19 13:45:00,72.29,72.36,72.24,72.26,127515.0,71.3988,71.4679,71.3494,71.3692,127515.0
2023-10-19 13:50:00,72.27,72.3,72.18,72.24,49400.0,71.379,71.4087,71.2901,71.3494,49400.0
2023-10-19 13:55:00,72.23,72.37,72.18,72.25,79514.0,71.3395,71.4778,71.2901,71.3593,79514.0
2023-10-19 14:00:00,72.25,72.32,72.14,72.19,43575.0,71.3593,71.4284,71.2506,71.3,43575.0
2023-10-19 14:05:00,72.2,72.23,72.1,72.12,37908.0,71.3099,71.3395,71.2111,71.2309,37908.0
2023-10-19 14:10:00,72.12,72.23,72.1,72.15,36356.0,71.2309,71.3395,71.2111,71.2605,36356.0
2023-10-19 14:15:00,72.15,72.24,72.07,72.2,39009.0,71.2605,71.3494,71.1815,71.3099,39009.0
2023-10-19 14:20:00,72.21,72.23,72.07,72.11,68604.0,71.3198,71.3395,71.1815,71.221,68604.0
2023-10-19 14:25:00,72.11,72.14,71.98,72.03,51078.0,71.221,71.2506,71.0926,71.142,51078.0
2023-10-19 14:30:00,72.01,72.01,71.73,71.77,68488.0,71.1222,71.1222,70.8457,70.8852,68488.0
2023-10-19 14:35:00,71.75,71.75,71.61,71.67,73072.0,70.8654,70.8654,70.7272,70.7864,73072.0
2023-10-19 14:40:00,71.67,71.67,71.54,71.59,76640.0,70.7864,70.7864,70.658,70.7074,76640.0
2023-10-19 14:45:00,71.59,71.64,71.57,71.63,76916.0,70.7074,70.7568,70.6877,70.7469,76916.0
2023-10-19 14:50:00,71.63,71.7,71.6,71.61,169599.0,70.7469,70.8161,70.7173,70.7272,169599.0
2023-10-19 14:55:00,71.61,71.78,71.56,71.69,103219.0,70.7272,70.8951,70.6778,70.8062,103219.0
2023-10-19 15:00:00,71.68,71.69,71.59,71.68,79108.0,70.7963,70.8062,70.7074,70.7963,79108.0
2023-10-19 15:05:00,71.68,71.71,71.61,71.66,45787.0,70.7963,70.8259,70.7272,70.7765,45787.0
2023-10-19 15:10:00,71.65,71.68,71.52,71.53,94837.0,70.7667,70.7963,70.6383,70.6482,94837.0
2023-10-19 15:15:00,71.53,71.57,71.44,71.55,88665.0,70.6482,70.6877,70.5593,70.6679,88665.0
2023-10-19 15:20:00,71.56,71.57,71.38,71.41,68187.0,70.6778,70.6877,70.5,70.5296,68187.0
2023-10-19 15:25:00,71.4,71.43,71.33,71.4,273028.0,70.5198,70.5494,70.4506,70.5198,273028.0
2023-10-19 15:30:00,71.41,71.57,71.39,71.56,158512.0,70.5296,70.6877,70.5099,70.6778,158512.0
2023-10-19 15:35:00,71.55,71.56,71.45,71.45,97971.0,70.6679,70.6778,70.5691,70.5691,97971.0
2023-10-19 15:40:00,71.44,71.46,71.22,71.25,124890.0,70.5593,70.579,70.342,70.3716,124890.0
2023-10-19 15:45:00,71.25,71.46,71.21,71.45,231606.0,70.3716,70.579,70.3321,70.5691,231606.0
2023-10-19 15:50:00,71.46,71.53,71.39,71.45,201739.0,70.579,70.6482,70.5099,70.5691,201739.0
2023-10-19 15:55:00,71.45,71.56,71.35,71.49,338329.0,70.5691,70.6778,70.4704,70.6086,338329.0
2023-10-20 09:30:00,71.41,71.87,71.41,71.73,417263.0,70.5296,70.984,70.5296,70.8457,417263.0
2023-10-20 09:35:00,71.72,71.78,71.47,71.51,160070.0,70.8358,70.8951,70.5889,70.6284,160070.0
2023-10-20 09:40:00,71.52,71.67,71.39,71.43,94057.0,70.6383,70.7864,70.5099,70.5494,94057.0
2023-10-20 09:45:00,71.44,71.78,71.35,71.77,178878.0,70.5593,70.8951,70.4704,70.8852,178878.0
2023-10-20 09:50:00,71.77,71.77,71.17,71.3,193307.0,70.8852,70.8852,70.2926,70.421,193307.0
2023-10-20 09:55:00,71.32,71.33,71.15,71.2,86584.0,70.4407,70.4506,70.2728,70.3222,86584.0
2023-10-20 10:00:00,71.18,71.33,71.09,71.11,109090.0,70.3025,70.4506,70.2136,70.2333,109090.0
2023-10-20 10:05:00,71.12,71.17,70.98,71.08,109488.0,70.2432,70.2926,70.1049,70.2037,109488.0
2023-10-20 10:10:00,71.09,71.1,70.95,70.97,113818.0,70.2136,70.2235,70.0753,70.0951,113818.0
2023-10-20 10:15:00,70.95,71.08,70.91,70.96,156648.0,70.0753,70.2037,70.0358,70.0852,156648.0
2023-10-20 10:20:00,70.94,71.03,70.88,70.9,41298.0,70.0654,70.1543,70.0062,70.0259,41298.0
2023-10-20 10:25:00,70.91,70.91,70.65,70.7,251166.0,70.0358,70.0358,69.779,69.8284,251166.0
2023-10-20 10:30:00,70.7,70.93,70.6,70.92,83970.0,69.8284,70.0555,69.7296,70.0457,83970.0
2023-10-20 10:35:00,70.92,70.94,70.76,70.77,64054.0,70.0457,70.0654,69.8876,69.8975,64054.0
2023-10-20 10:40:00,70.77,70.88,70.75,70.8,128323.0,69.8975,70.0062,69.8778,69.9271,128323.0
2023-10-20 10:45:00,70.78,70.99,70.75,70.95,54829.0,69.9074,70.1148,69.8778,70.0753,54829.0
2023-10-20 10:50:00,70.95,70.96,70.78,70.8,40079.0,70.0753,70.0852,69.9074,69.9271,40079.0
2023-10-20 10:55:00,70.78,70.81,70.69,70.75,58202.0,69.9074,69.937,69.8185,69.8778,58202.0
2023-10-20 11:00:00,70.74,70.88,70.74,70.83,63674.0,69.8679,70.0062,69.8679,69.9568,63674.0
2023-10-20 11:05:00,70.83,70.88,70.78,70.86,143592.0,69.9568,70.0062,69.9074,69.9864,143592.0
2023-10-20 11:10:00,70.83,70.88,70.76,70.78,35564.0,69.9568,70.0062,69.8876,69.9074,35564.0
2023-10-20 11:15:00,70.79,70.81,70.63,70.71,43596.0,69.9173,69.937,69.7592,69.8383,43596.0
2023-10-20 11:20:00,70.71,70.75,70.66,70.69,28721.0,69.8383,69.8778,69.7889,69.8185,28721.0
2023-10-20 11:25:00,70.7,70.82,70.68,70.78,37155.0,69.8284,69.9469,69.8086,69.9074,37155.0
2023-10-20 11:30:00,70.78,70.83,70.74,70.81,44782.0,69.9074,69.9568,69.8679,69.937,44782.0
2023-10-20 11:35:00,70.8,70.92,70.77,70.91,78199.0,69.9271,70.0457,69.8975,70.0358,78199.0
2023-10-20 11:40:00,70.9,70.93,70.86,70.93,112629.0,70.0259,70.0555,69.9864,70.0555,112629.0
2023-10-20 11:45:00,70.93,71.09,70.92,71.06,72019.0,70.0555,70.2136,70.0457,70.1839,72019.0
2023-10-20 11:50:00,71.07,71.1,71.0,71.04,134494.0,70.1938,70.2235,70.1247,70.1642,134494.0
2023-10-20 11:55:00,71.05,71.21,71.04,71.13,84517.0,70.1741,70.3321,70.1642,70.2531,84517.0
2023-10-20 12:00:00,71.14,71.14,70.98,71.03,31944.0,70.263,70.263,70.1049,70.1543,31944.0
2023-10-20 12:05:00,71.04,71.04,70.9,70.91,25062.0,70.1642,70.1642,70.0259,70.0358,25062.0
2023-10-20 12:10:00,70.91,70.96,70.87,70.92,19861.0,70.0358,70.0852,69.9963,70.0457,19861.0
2023-10-20 12:15:00,70.92,70.99,70.89,70.99,23323.0,70.0457,70.1148,70.016,70.1148,23323.0
2023-10-20 12:20:00,70.98,71.19,70.94,71.18,63109.0,70.1049,70.3123,70.0654,70.3025,63109.0
2023-10-20 12:25:00,71.19,71.2,71.08,71.11,21912.0,70.3123,70.3222,70.2037,70.2333,21912.0
2023-10-20 12:30:00,71.12,71.23,71.12,71.23,72097.0,70.2432,70.3518,70.2432,70.3518,72097.0
2023-10-20 12:35:00,71.23,71.36,71.22,71.29,37600.0,70.3518,70.4802,70.342,70.4111,37600.0
2023-10-20 12:40:00,71.29,71.31,71.25,71.27,25853.0,70.4111,70.4309,70.3716,70.3914,25853.0
2023-10-20 12:45:00,71.27,71.39,71.27,71.39,49352.0,70.3914,70.5099,70.3914,70.5099,49352.0
2023-10-20 12:50:00,71.38,71.38,71.25,71.29,26369.0,70.5,70.5,70.3716,70.4111,26369.0
2023-10-20 12:55:00,71.29,71.42,71.28,71.4,33561.0,70.4111,70.5395,70.4012,70.5198,33561.0
2023-10-20 13:00:00,71.4,71.4,71.2,71.24,34095.0,70.5198,70.5198,70.3222,70.3617,34095.0
2023-10-20 13:05:00,71.24,71.29,71.21,71.26,111044.0,70.3617,70.4111,70.3321,70.3815,111044.0
2023-10-20 13:10:00,71.26,71.28,71.18,71.21,32163.0,70.3815,70.4012,70.3025,70.3321,32163.0
2023-10-20 13:15:00,71.21,71.58,71.2,71.55,86696.0,70.3321,70.6975,70.3222,70.6679,86696.0
2023-10-20 13:20:00,71.55,71.58,71.45,71.51,40660.0,70.6679,70.6975,70.5691,70.6284,40660.0
2023-10-20 13:25:00,71.51,71.52,71.39,71.45,78506.0,70.6284,70.6383,70.5099,70.5691,78506.0
2023-10-20 13:30:00,71.46,71.47,71.34,71.38,45127.0,70.579,70.5889,70.4605,70.5,45127.0
2023-10-20 13:35:00,71.37,71.43,71.36,71.36,42579.0,70.4901,70.5494,70.4802,70.4802,42579.0
2023-10-20 13:40:00,71.36,71.54,71.36,71.47,49293.0,70.4802,70.658,70.4802,70.5889,49293.0
2023-10-20 13:45:00,71.48,71.48,71.34,71.35,20386.0,70.5988,70.5988,70.4605,70.4704,20386.0
2023-10-20 13:50:00,71.34,71.39,71.27,71.34,32391.0,70.4605,70.5099,70.3914,70.4605,32391.0
2023-10-20 13:55:00,71.34,71.41,71.32,71.41,96519.0,70.4605,70.5296,70.4407,70.5296,96519.0
2023-10-20 14:00:00,71.41,71.43,71.32,71.34,19361.0,70.5296,70.5494,70.4407,70.4605,19361.0
2023-10-20 14:05:00,71.34,71.38,71.27,71.37,21537.0,70.4605,70.5,70.3914,70.4901,21537.0
2023-10-20 14:10:00,71.37,71.37,71.22,71.26,61046.0,70.4901,70.4901,70.342,70.3815,61046.0
2023-10-20 14:15:00,71.24,71.27,71.13,71.2,114659.0,70.3617,70.3914,70.2531,70.3222,114659.0
2023-10-20 14:20:00,71.22,71.25,71.18,71.2,26374.0,70.342,70.3716,70.3025,70.3222,26374.0
2023-10-20 14:25:00,71.21,71.21,71.13,71.15,15166.0,70.3321,70.3321,70.2531,70.2728,15166.0
2023-10-20 14:30:00,71.14,71.21,71.1,71.2,23407.0,70.263,70.3321,70.2235,70.3222,23407.0
2023-10-20 14:35:00,71.19,71.28,71.15,71.17,31884.0,70.3123,70.4012,70.2728,70.2926,31884.0
2023-10-20 14:40:00,71.16,71.18,71.07,71.16,29713.0,70.2827,70.3025,70.1938,70.2827,29713.0
2023-10-20 14:45:00,71.17,71.18,71.1,71.15,43225.0,70.2926,70.3025,70.2235,70.2728,43225.0
2023-10-20 14:50:00,71.14,71.2,71.11,71.18,26477.0,70.263,70.3222,70.2333,70.3025,26477.0
2023-10-20 14:55:00,71.18,71.26,71.15,71.15,27245.0,70.3025,70.3815,70.2728,70.2728,27245.0
2023-10-20 15:00:00,71.16,71.23,71.12,71.12,21432.0,70.2827,70.3518,70.2432,70.2432,21432.0
2023-10-20 15:05:00,71.13,71.2,71.1,71.11,22825.0,70.2531,70.3222,70.2235,70.2333,22825.0
2023-10-20 15:10:00,71.1,71.15,71.08,71.12,47413.0,70.2235,70.2728,70.2037,70.2432,47413.0
2023-10-20 15:15:00,71.12,71.22,71.09,71.21,38344.0,70.2432,70.342,70.2136,70.3321,38344.0
2023-10-20 15:20:00,71.2,71.21,71.04,71.04,39713.0,70.3222,70.3321,70.1642,70.1642,39713.0
2023-10-20 15:25:00,71.03,71.09,70.94,71.08,51976.0,70.1543,70.2136,70.0654,70.2037,51976.0
2023-10-20 15:30:00,71.09,71.11,71.05,71.08,32337.0,70.2136,70.2333,70.1741,70.2037,32337.0
2023-10-20 15:35:00,71.07,71.12,71.02,71.06,29671.0,70.1938,70.2432,70.1444,70.1839,29671.0
2023-10-20 15:40:00,71.05,71.05,70.95,70.95,48008.0,70.1741,70.1741,70.0753,70.0753,48008.0
2023-10-20 15:45:00,70.95,71.03,70.9,70.98,88052.0,70.0753,70.1543,70.0259,70.1049,88052.0
2023-10-20 15:50:00,70.97,70.97,70.81,70.83,212786.0,70.0951,70.0951,69.937,69.9568,212786.0
2023-10-20 15:55:00,70.83,70.92,70.81,70.88,376191.0,69.9568,70.0457,69.937,70.0062,376191.0
2023-10-23 09:30:00,70.57,71.11,70.54,71.09,48934.0,69.7,70.2333,69.6704,70.2136,48934.0
2023-10-23 09:35:00,71.11,71.11,70.71,70.74,175072.0,70.2333,70.2333,69.8383,69.8679,175072.0
2023-10-23 09:40:00,70.72,70.91,70.63,70.83,95554.0,69.8481,70.0358,69.7592,69.9568,95554.0
2023-10-23 09:45:00,70.83,71.32,70.8,71.3,85891.0,69.9568,70.4407,69.9271,70.421,85891.0
2023-10-23 09:50:00,71.31,71.35,71.0,71.28,91615.0,70.4309,70.4704,70.1247,70.4012,91615.0
2023-10-23 09:55:00,71.3,71.44,71.23,71.34,103795.0,70.421,70.5593,70.3518,70.4605,103795.0
2023-10-23 10:00:00,71.34,71.5,71.17,71.19,83137.0,70.4605,70.6185,70.2926,70.3123,83137.0
2023-10-23 10:05:00,71.17,71.29,71.1,71.24,92408.0,70.2926,70.4111,70.2235,70.3617,92408.0
2023-10-23 10:10:00,71.25,71.41,71.22,71.38,47711.0,70.3716,70.5296,70.342,70.5,47711.0
2023-10-23 10:15:00,71.37,71.59,71.32,71.54,179741.0,70.4901,70.7074,70.4407,70.658,179741.0
2023-10-23 10:20:00,71.55,71.59,71.5,71.57,55440.0,70.6679,70.7074,70.6185,70.6877,55440.0
2023-10-23 10:25:00,71.58,71.62,71.49,71.5,91000.0,70.6975,70.737,70.6086,70.6185,91000.0
2023-10-23 10:30:00,71.49,71.57,71.3,71.34,77262.0,70.6086,70.6877,70.421,70.4605,77262.0
2023-10-23 10:35:00,71.34,71.52,71.24,71.45,65596.0,70.4605,70.6383,70.3617,70.5691,65596.0
2023-10-23 10:40:00,71.45,71.63,71.44,71.54,89744.0,70.5691,70.7469,70.5593,70.658,89744.0
2023-10-23 10:45:00,71.55,71.56,71.49,71.51,96227.0,70.6679,70.6778,70.6086,70.6284,96227.0
2023-10-23 10:50:00,71.52,71.56,71.41,71.41,79149.0,70.6383,70.6778,70.5296,70.5296,79149.0
2023-10-23 10:55:00,71.4,71.46,71.38,71.44,59293.0,70.5198,70.579,70.5,70.5593,59293.0
2023-10-23 11:00:00,71.45,71.45,71.32,71.42,100007.0,70.5691,70.5691,70.4407,70.5395,100007.0
2023-10-23 11:05:00,71.42,71.57,71.41,71.5,75335.0,70.5395,70.6877,70.5296,70.6185,75335.0
2023-10-23 11:10:00,71.5,71.59,71.48,71.59,76044.0,70.6185,70.7074,70.5988,70.7074,76044.0
2023-10-23 11:15:00,71.59,71.68,71.57,71.66,72211.0,70.7074,70.7963,70.6877,70.7765,72211.0
2023-10-23 11:20:00,71.65,71.77,71.64,71.73,74668.0,70.7667,70.8852,70.7568,70.8457,74668.0
2023-10-23 11:25:00,71.74,71.82,71.65,71.73,84547.0,70.8556,70.9346,70.7667,70.8457,84547.0
2023-10-23 11:30:00,71.74,71.77,71.65,71.75,48325.0,70.8556,70.8852,70.7667,70.8654,48325.0
2023-10-23 11:35:00,71.75,71.76,71.66,71.72,81745.0,70.8654,70.8753,70.7765,70.8358,81745.0
2023-10-23 11:40:00,71.72,71.72,71.58,71.59,31745.0,70.8358,70.8358,70.6975,70.7074,31745.0
2023-10-23 11:45:00,71.58,71.64,71.53,71.62,38887.0,70.6975,70.7568,70.6482,70.737,38887.0
2023-10-23 11:50:00,71.62,71.67,71.6,71.63,21645.0,70.737,70.7864,70.7173,70.7469,21645.0
2023-10-23 11:55:00,71.63,71.67,71.55,71.65,41098.0,70.7469,70.7864,70.6679,70.7667,41098.0
2023-10-23 12:00:00,71.66,71.66,71.5,71.55,31588.0,70.7765,70.7765,70.6185,70.6679,31588.0
2023-10-23 12:05:00,71.56,71.65,71.55,71.62,26376.0,70.6778,70.7667,70.6679,70.737,26376.0
2023-10-23 12:10:00,71.62,71.62,71.47,71.51,28596.0,70.737,70.737,70.5889,70.6284,28596.0
2023-10-23 12:15:00,71.5,71.53,71.41,71.42,31772.0,70.6185,70.6482,70.5296,70.5395,31772.0
2023-10-23 12:20:00,71.41,71.63,71.37,71.62,42387.0,70.5296,70.7469,70.4901,70.737,42387.0
2023-10-23 12:25:00,71.62,71.65,71.54,71.6,25361.0,70.737,70.7667,70.658,70.7173,25361.0
2023-10-23 12:30:00,71.59,71.66,71.57,71.59,53275.0,70.7074,70.7765,70.6877,70.7074,53275.0
2023-10-23 12:35:00,71.59,71.7,71.57,71.66,68616.0,70.7074,70.8161,70.6877,70.7765,68616.0
2023-10-23 12:40:00,71.66,71.7,71.62,71.62,14975.0,70.7765,70.8161,70.737,70.737,14975.0
2023-10-23 12:45:00,71.63,71.67,71.61,71.63,16614.0,70.7469,70.7864,70.7272,70.7469,16614.0
2023-10-23 12:50:00,71.62,71.67,71.62,71.67,17420.0,70.737,70.7864,70.737,70.7864,17420.0
2023-10-23 12:55:00,71.67,71.92,71.67,71.92,49631.0,70.7864,71.0333,70.7864,71.0333,49631.0
2023-10-23 13:00:00,71.92,71.93,71.73,71.79,19200.0,71.0333,71.0432,70.8457,70.9049,19200.0
2023-10-23 13:05:00,71.79,71.87,71.78,71.83,20991.0,70.9049,70.984,70.8951,70.9445,20991.0
2023-10-23 13:10:00,71.82,71.82,71.67,71.74,30916.0,70.9346,70.9346,70.7864,70.8556,30916.0
2023-10-23 13:15:00,71.73,71.73,71.63,71.64,19216.0,70.8457,70.8457,70.7469,70.7568,19216.0
2023-10-23 13:20:00,71.64,71.75,71.62,71.71,36668.0,70.7568,70.8654,70.737,70.8259,36668.0
2023-10-23 13:25:00,71.71,71.71,71.64,71.71,19638.0,70.8259,70.8259,70.7568,70.8259,19638.0
2023-10-23 13:30:00,71.7,71.73,71.64,71.7,30426.0,70.8161,70.8457,70.7568,70.8161,30426.0
2023-10-23 13:35:00,71.71,71.75,71.69,71.7,17140.0,70.8259,70.8654,70.8062,70.8161,17140.0
2023-10-23 13:40:00,71.7,71.77,71.67,71.72,16562.0,70.8161,70.8852,70.7864,70.8358,16562.0
2023-10-23 13:45:00,71.72,71.78,71.67,71.76,11990.0,70.8358,70.8951,70.7864,70.8753,11990.0
2023-10-23 13:50:00,71.76,71.77,71.63,71.65,15123.0,70.8753,70.8852,70.7469,70.7667,15123.0
2023-10-23 13:55:00,71.64,71.64,71.51,71.55,12323.0,70.7568,70.7568,70.6284,70.6679,12323.0
2023-10-23 14:00:00,71.55,71.56,71.48,71.56,17588.0,70.6679,70.6778,70.5988,70.6778,17588.0
2023-10-23 14:05:00,71.57,71.6,71.55,71.56,12546.0,70.6877,70.7173,70.6679,70.6778,12546.0
2023-10-23 14:10:00,71.55,71.55,71.38,71.41,17197.0,70.6679,70.6679,70.5,70.5296,17197.0
2023-10-23 14:15:00,71.41,71.42,71.32,71.36,17047.0,70.5296,70.5395,70.4407,70.4802,17047.0
2023-10-23 14:20:00,71.35,71.43,71.3,71.34,110647.0,70.4704,70.5494,70.421,70.4605,110647.0
2023-10-23 14:25:00,71.33,71.44,71.32,71.41,34746.0,70.4506,70.5593,70.4407,70.5296,34746.0
2023-10-23 14:30:00,71.43,71.46,71.4,71.42,21543.0,70.5494,70.579,70.5198,70.5395,21543.0
2023-10-23 14:35:00,71.42,71.54,71.41,71.52,28679.0,70.5395,70.658,70.5296,70.6383,28679.0
2023-10-23 14:40:00,71.54,71.64,71.47,71.48,36383.0,70.658,70.7568,70.5889,70.5988,36383.0
2023-10-23 14:45:00,71.48,71.66,71.45,71.58,32303.0,70.5988,70.7765,70.5691,70.6975,32303.0
2023-10-23 14:50:00,71.57,71.59,71.53,71.56,17473.0,70.6877,70.7074,70.6482,70.6778,17473.0
2023-10-23 14:55:00,71.56,71.58,71.48,71.56,26125.0,70.6778,70.6975,70.5988,70.6778,26125.0
2023-10-23 15:00:00,71.56,71.59,71.49,71.56,43685.0,70.6778,70.7074,70.6086,70.6778,43685.0
2023-10-23 15:05:00,71.56,71.56,71.4,71.42,21449.0,70.6778,70.6778,70.5198,70.5395,21449.0
2023-10-23 15:10:00,71.42,71.43,71.24,71.32,125941.0,70.5395,70.5494,70.3617,70.4407,125941.0
2023-10-23 15:15:00,71.31,71.33,71.25,71.28,38810.0,70.4309,70.4506,70.3716,70.4012,38810.0
2023-10-23 15:20:00,71.27,71.27,71.04,71.08,83154.0,70.3914,70.3914,70.1642,70.2037,83154.0
2023-10-23 15:25:00,71.08,71.13,71.02,71.05,40048.0,70.2037,70.2531,70.1444,70.1741,40048.0
2023-10-23 15:30:00,71.05,71.13,70.99,71.13,119773.0,70.1741,70.2531,70.1148,70.2531,119773.0
2023-10-23 15:35:00,71.12,71.15,71.03,71.09,139948.0,70.2432,70.2728,70.1543,70.2136,139948.0
2023-10-23 15:40:00,71.09,71.2,71.08,71.19,102068.0,70.2136,70.3222,70.2037,70.3123,102068.0
2023-10-23 15:45:00,71.19,71.24,71.14,71.23,83709.0,70.3123,70.3617,70.263,70.3518,83709.0
2023-10-23 15:50:00,71.23,71.23,71.05,71.05,215456.0,70.3518,70.3518,70.1741,70.1741,215456.0
2023-10-23 15:55:00,71.06,71.1,71.0,71.07,317778.0,70.1839,70.2235,70.1247,70.1938,317778.0
2023-10-24 09:30:00,71.4,71.85,71.39,71.55,184379.0,70.5198,70.9642,70.5099,70.6679,184379.0
2023-10-24 09:35:00,71.55,71.68,71.32,71.44,169987.0,70.6679,70.7963,70.4407,70.5593,169987.0
2023-10-24 09:40:00,71.46,71.52,70.88,71.16,156630.0,70.579,70.6383,70.0062,70.2827,156630.0
2023-10-24 09:45:00,71.07,71.15,70.86,70.96,84704.0,70.1938,70.2728,69.9864,70.0852,84704.0
2023-10-24 09:50:00,70.96,71.2,70.87,71.11,133701.0,70.0852,70.3222,69.9963,70.2333,133701.0
2023-10-24 09:55:00,71.09,71.33,70.92,71.31,98664.0,70.2136,70.4506,70.0457,70.4309,98664.0
2023-10-24 10:00:00,71.32,71.32,70.98,71.15,92751.0,70.4407,70.4407,70.1049,70.2728,92751.0
2023-10-24 10:05:00,71.16,71.3,71.04,71.27,78109.0,70.2827,70.421,70.1642,70.3914,78109.0
2023-10-24 10:10:00,71.29,71.31,71.15,71.28,63787.0,70.4111,70.4309,70.2728,70.4012,63787.0
2023-10-24 10:15:00,71.27,71.27,71.09,71.11,64980.0,70.3914,70.3914,70.2136,70.2333,64980.0
2023-10-24 10:20:00,71.13,71.33,71.06,71.28,100155.0,70.2531,70.4506,70.1839,70.4012,100155.0
2023-10-24 10:25:00,71.29,71.56,71.25,71.54,217765.0,70.4111,70.6778,70.3716,70.658,217765.0
2023-10-24 10:30:00,71.54,71.55,71.32,71.39,55400.0,70.658,70.6679,70.4407,70.5099,55400.0
2023-10-24 10:35:00,71.39,71.57,71.32,71.53,45421.0,70.5099,70.6877,70.4407,70.6482,45421.0
2023-10-24 10:40:00,71.52,71.52,71.41,71.45,24278.0,70.6383,70.6383,70.5296,70.5691,24278.0
2023-10-24 10:45:00,71.45,71.62,71.39,71.62,38410.0,70.5691,70.737,70.5099,70.737,38410.0
2023-10-24 10:50:00,71.62,71.65,71.52,71.53,37930.0,70.737,70.7667,70.6383,70.6482,37930.0
2023-10-24 10:55:00,71.53,71.63,71.53,71.56,37912.0,70.6482,70.7469,70.6482,70.6778,37912.0
2023-10-24 11:00:00,71.57,71.63,71.46,71.63,60290.0,70.6877,70.7469,70.579,70.7469,60290.0
2023-10-24 11:05:00,71.62,71.62,71.53,71.53,48132.0,70.737,70.737,70.6482,70.6482,48132.0
2023-10-24 11:10:00,71.54,71.56,71.42,71.54,37362.0,70.658,70.6778,70.5395,70.658,37362.0
2023-10-24 11:15:00,71.54,71.54,71.43,71.44,32364.0,70.658,70.658,70.5494,70.5593,32364.0
2023-10-24 11:20:00,71.44,71.49,71.26,71.27,43283.0,70.5593,70.6086,70.3815,70.3914,43283.0
2023-10-24 11:25:00,71.27,71.27,71.17,71.18,20786.0,70.3914,70.3914,70.2926,70.3025,20786.0
2023-10-24 11:30:00,71.17,71.22,71.12,71.14,96843.0,70.2926,70.342,70.2432,70.263,96843.0
2023-10-24 11:35:00,71.14,71.14,70.97,71.0,42914.0,70.263,70.263,70.0951,70.1247,42914.0
2023-10-24 11:40:00,71.0,71.06,70.95,71.05,22561.0,70.1247,70.1839,70.0753,70.1741,22561.0
2023-10-24 11:45:00,71.06,71.07,70.97,71.0,35508.0,70.1839,70.1938,70.0951,70.1247,35508.0
2023-10-24 11:50:00,70.98,71.09,70.92,71.08,29900.0,70.1049,70.2136,70.0457,70.2037,29900.0
2023-10-24 11:55:00,71.06,71.15,71.02,71.15,22601.0,70.1839,70.2728,70.1444,70.2728,22601.0
2023-10-24 12:00:00,71.14,71.22,71.1,71.15,88154.0,70.263,70.342,70.2235,70.2728,88154.0
2023-10-24 12:05:00,71.18,71.2,71.09,71.11,23535.0,70.3025,70.3222,70.2136,70.2333,23535.0
2023-10-24 12:10:00,71.11,71.11,71.03,71.03,37361.0,70.2333,70.2333,70.1543,70.1543,37361.0
2023-10-24 12:15:00,71.03,71.04,70.87,70.88,51587.0,70.1543,70.1642,69.9963,70.0062,51587.0
2023-10-24 12:20:00,70.88,70.88,70.81,70.82,21332.0,70.0062,70.0062,69.937,69.9469,21332.0
2023-10-24 12:25:00,70.82,70.95,70.81,70.88,38789.0,69.9469,70.0753,69.937,70.0062,38789.0
2023-10-24 12:30:00,70.89,70.98,70.86,70.92,25821.0,70.016,70.1049,69.9864,70.0457,25821.0
2023-10-24 12:35:00,70.91,70.98,70.85,70.96,29067.0,70.0358,70.1049,69.9765,70.0852,29067.0
2023-10-24 12:40:00,70.96,70.99,70.92,70.94,22262.0,70.0852,70.1148,70.0457,70.0654,22262.0
2023-10-24 12:45:00,70.94,70.96,70.88,70.9,26854.0,70.0654,70.0852,70.0062,70.0259,26854.0
2023-10-24 12:50:00,70.9,70.93,70.85,70.89,16787.0,70.0259,70.0555,69.9765,70.016,16787.0
2023-10-24 12:55:00,70.89,70.94,70.88,70.93,54237.0,70.016,70.0654,70.0062,70.0555,54237.0
2023-10-24 13:00:00,70.93,71.0,70.89,70.94,29239.0,70.0555,70.1247,70.016,70.0654,29239.0
2023-10-24 13:05:00,70.94,70.96,70.89,70.9,25169.0,70.0654,70.0852,70.016,70.0259,25169.0
2023-10-24 13:10:00,70.9,70.91,70.78,70.84,25174.0,70.0259,70.0358,69.9074,69.9667,25174.0
2023-10-24 13:15:00,70.83,70.91,70.8,70.88,25406.0,69.9568,70.0358,69.9271,70.0062,25406.0
2023-10-24 13:20:00,70.88,70.92,70.84,70.86,28513.0,70.0062,70.0457,69.9667,69.9864,28513.0
2023-10-24 13:25:00,70.85,70.9,70.8,70.86,34653.0,69.9765,70.0259,69.9271,69.9864,34653.0
2023-10-24 13:30:00,70.86,70.92,70.79,70.8,34080.0,69.9864,70.0457,69.9173,69.9271,34080.0
2023-10-24 13:35:00,70.8,70.84,70.76,70.82,15968.0,69.9271,69.9667,69.8876,69.9469,15968.0
2023-10-24 13:40:00,70.81,70.84,70.75,70.82,19844.0,69.937,69.9667,69.8778,69.9469,19844.0
2023-10-24 13:45:00,70.8,70.82,70.76,70.79,14354.0,69.9271,69.9469,69.8876,69.9173,14354.0
2023-10-24 13:50:00,70.8,70.82,70.75,70.8,14026.0,69.9271,69.9469,69.8778,69.9271,14026.0
2023-10-24 13:55:00,70.8,70.81,70.73,70.78,19980.0,69.9271,69.937,69.858,69.9074,19980.0
2023-10-24 14:00:00,70.77,70.86,70.75,70.82,19246.0,69.8975,69.9864,69.8778,69.9469,19246.0
2023-10-24 14:05:00,70.83,70.93,70.83,70.89,24255.0,69.9568,70.0555,69.9568,70.016,24255.0
2023-10-24 14:10:00,70.9,70.91,70.84,70.89,18390.0,70.0259,70.0358,69.9667,70.016,18390.0
2023-10-24 14:15:00,70.9,70.93,70.84,70.87,22992.0,70.0259,70.0555,69.9667,69.9963,22992.0
2023-10-24 14:20:00,70.86,70.91,70.83,70.91,15972.0,69.9864,70.0358,69.9568,70.0358,15972.0
2023-10-24 14:25:00,70.91,70.95,70.89,70.95,13387.0,70.0358,70.0753,70.016,70.0753,13387.0
2023-10-24 14:30:00,70.96,71.11,70.95,71.01,30594.0,70.0852,70.2333,70.0753,70.1346,30594.0
2023-10-24 14:35:00,71.01,71.04,71.0,71.02,11330.0,70.1346,70.1642,70.1247,70.1444,11330.0
2023-10-24 14:40:00,71.03,71.07,70.99,71.06,21774.0,70.1543,70.1938,70.1148,70.1839,21774.0
2023-10-24 14:45:00,71.06,71.1,71.04,71.08,50841.0,70.1839,70.2235,70.1642,70.2037,50841.0
2023-10-24 14:50:00,71.08,71.1,71.03,71.09,20251.0,70.2037,70.2235,70.1543,70.2136,20251.0
2023-10-24 14:55:00,71.09,71.1,71.04,71.07,17270.0,70.2136,70.2235,70.1642,70.1938,17270.0
2023-10-24 15:00:00,71.08,71.16,71.08,71.11,19780.0,70.2037,70.2827,70.2037,70.2333,19780.0
2023-10-24 15:05:00,71.11,71.11,70.99,71.02,22164.0,70.2333,70.2333,70.1148,70.1444,22164.0
2023-10-24 15:10:00,71.02,71.09,70.99,71.05,52685.0,70.1444,70.2136,70.1148,70.1741,52685.0
2023-10-24 15:15:00,71.05,71.15,71.04,71.11,28189.0,70.1741,70.2728,70.1642,70.2333,28189.0
2023-10-24 15:20:00,71.11,71.16,71.07,71.09,32714.0,70.2333,70.2827,70.1938,70.2136,32714.0
2023-10-24 15:25:00,71.09,71.16,71.05,71.11,30853.0,70.2136,70.2827,70.1741,70.2333,30853.0
2023-10-24 15:30:00,71.12,71.14,71.04,71.06,34692.0,70.2432,70.263,70.1642,70.1839,34692.0
2023-10-24 15:35:00,71.05,71.1,71.02,71.06,73362.0,70.1741,70.2235,70.1444,70.1839,73362.0
2023-10-24 15:40:00,71.06,71.13,71.05,71.09,69748.0,70.1839,70.2531,70.1741,70.2136,69748.0
2023-10-24 15:45:00,71.09,71.09,71.01,71.01,89067.0,70.2136,70.2136,70.1346,70.1346,89067.0
2023-10-24 15:50:00,71.02,71.05,70.91,70.92,131041.0,70.1444,70.1741,70.0358,70.0457,131041.0
2023-10-24 15:55:00,70.93,71.01,70.9,70.9,157380.0,70.0555,70.1346,70.0259,70.0259,157380.0
2023-10-25 09:30:00,70.21,70.45,70.03,70.26,60561.0,69.3444,69.5815,69.1666,69.3938,60561.0
2023-10-25 09:35:00,70.2,70.3,70.02,70.18,175322.0,69.3345,69.4333,69.1568,69.3148,175322.0
2023-10-25 09:40:00,70.16,70.17,69.68,69.68,99439.0,69.295,69.3049,68.821,68.821,99439.0
2023-10-25 09:45:00,69.67,69.76,69.52,69.64,63514.0,68.8111,68.9,68.6629,68.7815,63514.0
2023-10-25 09:50:00,69.65,69.82,69.64,69.77,35133.0,68.7913,68.9592,68.7815,68.9098,35133.0
2023-10-25 09:55:00,69.76,69.76,69.47,69.59,72549.0,68.9,68.9,68.6135,68.7321,72549.0
2023-10-25 10:00:00,69.59,69.81,69.53,69.77,281833.0,68.7321,68.9494,68.6728,68.9098,281833.0
2023-10-25 10:05:00,69.77,69.87,69.68,69.7,118472.0,68.9098,69.0086,68.821,68.8407,118472.0
2023-10-25 10:10:00,69.71,69.72,69.49,69.53,54305.0,68.8506,68.8605,68.6333,68.6728,54305.0
2023-10-25 10:15:00,69.53,69.55,69.43,69.51,31687.0,68.6728,68.6926,68.574,68.6531,31687.0
2023-10-25 10:20:00,69.51,69.6,69.45,69.58,70937.0,68.6531,68.7419,68.5938,68.7222,70937.0
2023-10-25 10:25:00,69.57,69.67,69.53,69.58,57227.0,68.7123,68.8111,68.6728,68.7222,57227.0
2023-10-25 10:30:00,69.58,69.63,69.52,69.55,37005.0,68.7222,68.7716,68.6629,68.6926,37005.0
2023-10-25 10:35:00,69.55,69.81,69.46,69.77,115046.0,68.6926,68.9494,68.6037,68.9098,115046.0
2023-10-25 10:40:00,69.78,69.8,69.67,69.73,60680.0,68.9197,68.9395,68.8111,68.8703,60680.0
2023-10-25 10:45:00,69.73,69.92,69.72,69.9,89372.0,68.8703,69.058,68.8605,69.0382,89372.0
2023-10-25 10:50:00,69.89,69.92,69.77,69.83,112413.0,69.0284,69.058,68.9098,68.9691,112413.0
2023-10-25 10:55:00,69.83,69.9,69.73,69.74,38294.0,68.9691,69.0382,68.8703,68.8802,38294.0
2023-10-25 11:00:00,69.74,69.96,69.74,69.9,69840.0,68.8802,69.0975,68.8802,69.0382,69840.0
2023-10-25 11:05:00,69.89,70.0,69.83,69.86,47396.0,69.0284,69.137,68.9691,68.9987,47396.0
2023-10-25 11:10:00,69.87,69.94,69.78,69.92,37190.0,69.0086,69.0778,68.9197,69.058,37190.0
2023-10-25 11:15:00,69.93,69.97,69.85,69.9,27025.0,69.0679,69.1074,68.9889,69.0382,27025.0
2023-10-25 11:20:00,69.9,69.91,69.73,69.77,34510.0,69.0382,69.0481,68.8703,68.9098,34510.0
2023-10-25 11:25:00,69.77,70.01,69.69,69.9,64633.0,68.9098,69.1469,68.8308,69.0382,64633.0
2023-10-25 11:30:00,69.89,69.91,69.76,69.84,36721.0,69.0284,69.0481,68.9,68.979,36721.0
2023-10-25 11:35:00,69.84,69.89,69.78,69.85,23336.0,68.979,69.0284,68.9197,68.9889,23336.0
2023-10-25 11:40:00,69.84,69.89,69.72,69.83,38834.0,68.979,69.0284,68.8605,68.9691,38834.0
2023-10-25 11:45:00,69.83,69.89,69.67,69.75,26272.0,68.9691,69.0284,68.8111,68.8901,26272.0
2023-10-25 11:50:00,69.75,69.75,69.64,69.69,25937.0,68.8901,68.8901,68.7815,68.8308,25937.0
2023-10-25 11:55:00,69.68,69.71,69.64,69.64,33842.0,68.821,68.8506,68.7815,68.7815,33842.0
2023-10-25 12:00:00,69.65,69.74,69.59,69.71,20860.0,68.7913,68.8802,68.7321,68.8506,20860.0
2023-10-25 12:05:00,69.7,69.74,69.63,69.66,20970.0,68.8407,68.8802,68.7716,68.8012,20970.0
2023-10-25 12:10:00,69.66,69.69,69.58,69.63,32698.0,68.8012,68.8308,68.7222,68.7716,32698.0
2023-10-25 12:15:00,69.63,69.67,69.6,69.64,41031.0,68.7716,68.8111,68.7419,68.7815,41031.0
2023-10-25 12:20:00,69.64,69.72,69.63,69.71,28979.0,68.7815,68.8605,68.7716,68.8506,28979.0
2023-10-25 12:25:00,69.7,69.79,69.69,69.74,15976.0,68.8407,68.9296,68.8308,68.8802,15976.0
2023-10-25 12:30:00,69.74,69.94,69.73,69.86,246996.0,68.8802,69.0778,68.8703,68.9987,246996.0
2023-10-25 12:35:00,69.84,69.88,69.71,69.74,17667.0,68.979,69.0185,68.8506,68.8802,17667.0
2023-10-25 12:40:00,69.72,69.8,69.7,69.75,29948.0,68.8605,68.9395,68.8407,68.8901,29948.0
2023-10-25 12:45:00,69.75,69.78,69.67,69.67,9888.0,68.8901,68.9197,68.8111,68.8111,9888.0
2023-10-25 12:50:00,69.67,69.69,69.63,69.63,13149.0,68.8111,68.8308,68.7716,68.7716,13149.0
2023-10-25 12:55:00,69.63,69.65,69.54,69.63,18615.0,68.7716,68.7913,68.6827,68.7716,18615.0
2023-10-25 13:00:00,69.61,69.66,69.51,69.54,51293.0,68.7518,68.8012,68.6531,68.6827,51293.0
2023-10-25 13:05:00,69.55,69.63,69.54,69.61,17324.0,68.6926,68.7716,68.6827,68.7518,17324.0
2023-10-25 13:10:00,69.6,69.66,69.56,69.64,13933.0,68.7419,68.8012,68.7024,68.7815,13933.0
2023-10-25 13:15:00,69.63,69.68,69.52,69.65,43459.0,68.7716,68.821,68.6629,68.7913,43459.0
2023-10-25 13:20:00,69.65,69.73,69.63,69.73,17655.0,68.7913,68.8703,68.7716,68.8703,17655.0
2023-10-25 13:25:00,69.73,69.76,69.61,69.65,20380.0,68.8703,68.9,68.7518,68.7913,20380.0
2023-10-25 13:30:00,69.64,69.64,69.55,69.6,16696.0,68.7815,68.7815,68.6926,68.7419,16696.0
2023-10-25 13:35:00,69.62,69.63,69.58,69.59,9301.0,68.7617,68.7716,68.7222,68.7321,9301.0
2023-10-25 13:40:00,69.59,69.6,69.53,69.57,37605.0,68.7321,68.7419,68.6728,68.7123,37605.0
2023-10-25 13:45:00,69.56,69.56,69.5,69.5,12659.0,68.7024,68.7024,68.6432,68.6432,12659.0
2023-10-25 13:50:00,69.5,69.55,69.46,69.55,9779.0,68.6432,68.6926,68.6037,68.6926,9779.0
2023-10-25 13:55:00,69.55,69.69,69.55,69.67,22428.0,68.6926,68.8308,68.6926,68.8111,22428.0
2023-10-25 14:00:00,69.68,69.75,69.67,69.69,33492.0,68.821,68.8901,68.8111,68.8308,33492.0
2023-10-25 14:05:00,69.68,69.71,69.6,69.63,15705.0,68.821,68.8506,68.7419,68.7716,15705.0
2023-10-25 14:10:00,69.63,69.78,69.62,69.75,28492.0,68.7716,68.9197,68.7617,68.8901,28492.0
2023-10-25 14:15:00,69.77,69.85,69.75,69.81,16875.0,68.9098,68.9889,68.8901,68.9494,16875.0
2023-10-25 14:20:00,69.8,69.84,69.75,69.81,31343.0,68.9395,68.979,68.8901,68.9494,31343.0
2023-10-25 14:25:00,69.81,69.82,69.7,69.75,11200.0,68.9494,68.9592,68.8407,68.8901,11200.0
2023-10-25 14:30:00,69.74,69.86,69.74,69.78,11600.0,68.8802,68.9987,68.8802,68.9197,11600.0
2023-10-25 14:35:00,69.79,69.8,69.73,69.75,14751.0,68.9296,68.9395,68.8703,68.8901,14751.0
2023-10-25 14:40:00,69.75,69.75,69.64,69.64,10750.0,68.8901,68.8901,68.7815,68.7815,10750.0
2023-10-25 14:45:00,69.64,69.71,69.61,69.61,16224.0,68.7815,68.8506,68.7518,68.7518,16224.0
2023-10-25 14:50:00,69.62,69.69,69.57,69.66,19518.0,68.7617,68.8308,68.7123,68.8012,19518.0
2023-10-25 14:55:00,69.66,69.72,69.59,69.61,33898.0,68.8012,68.8605,68.7321,68.7518,33898.0
2023-10-25 15:00:00,69.62,69.63,69.46,69.48,19163.0,68.7617,68.7716,68.6037,68.6234,19163.0
2023-10-25 15:05:00,69.48,69.51,69.43,69.5,19062.0,68.6234,68.6531,68.574,68.6432,19062.0
2023-10-25 15:10:00,69.5,69.55,69.49,69.5,28272.0,68.6432,68.6926,68.6333,68.6432,28272.0
2023-10-25 15:15:00,69.5,69.57,69.47,69.53,36505.0,68.6432,68.7123,68.6135,68.6728,36505.0
2023-10-25 15:20:00,69.53,69.59,69.51,69.58,41049.0,68.6728,68.7321,68.6531,68.7222,41049.0
2023-10-25 15:25:00,69.58,69.62,69.51,69.58,33221.0,68.7222,68.7617,68.6531,68.7222,33221.0
2023-10-25 15:30:00,69.58,69.67,69.53,69.61,40703.0,68.7222,68.8111,68.6728,68.7518,40703.0
2023-10-25 15:35:00,69.61,69.63,69.56,69.58,26868.0,68.7518,68.7716,68.7024,68.7222,26868.0
2023-10-25 15:40:00,69.58,69.59,69.43,69.47,50095.0,68.7222,68.7321,68.574,68.6135,50095.0
2023-10-25 15:45:00,69.46,69.54,69.44,69.52,78398.0,68.6037,68.6827,68.5839,68.6629,78398.0
2023-10-25 15:50:00,69.51,69.54,69.35,69.36,142229.0,68.6531,68.6827,68.495,68.5049,142229.0
2023-10-25 15:55:00,69.36,69.38,69.32,69.37,223725.0,68.5049,68.5247,68.4654,68.5148,223725.0
2023-10-26 09:30:00,70.09,70.66,70.01,70.37,266951.0,69.2259,69.7889,69.1469,69.5025,266951.0
2023-10-26 09:35:00,70.37,70.47,69.89,70.03,199221.0,69.5025,69.6012,69.0284,69.1666,199221.0
2023-10-26 09:40:00,70.05,70.11,69.77,69.94,110883.0,69.1864,69.2457,68.9098,69.0778,110883.0
2023-10-26 09:45:00,69.96,70.0,69.74,69.85,88176.0,69.0975,69.137,68.8802,68.9889,88176.0
2023-10-26 09:50:00,69.85,70.28,69.85,70.08,42268.0,68.9889,69.4136,68.9889,69.216,42268.0
2023-10-26 09:55:00,70.15,70.2,69.85,69.99,43694.0,69.2852,69.3345,68.9889,69.1271,43694.0
2023-10-26 10:00:00,69.98,69.98,69.79,69.86,60826.0,69.1173,69.1173,68.9296,68.9987,60826.0
2023-10-26 10:05:00,69.84,70.01,69.8,69.86,39724.0,68.979,69.1469,68.9395,68.9987,39724.0
2023-10-26 10:10:00,69.86,70.03,69.84,69.95,35749.0,68.9987,69.1666,68.979,69.0876,35749.0
2023-10-26 10:15:00,69.95,70.14,69.86,70.07,59033.0,69.0876,69.2753,68.9987,69.2061,59033.0
2023-10-26 10:20:00,70.08,70.3,70.02,70.18,78063.0,69.216,69.4333,69.1568,69.3148,78063.0
2023-10-26 10:25:00,70.19,70.44,70.19,70.4,146954.0,69.3247,69.5716,69.3247,69.5321,146954.0
2023-10-26 10:30:00,70.42,70.43,70.19,70.22,50138.0,69.5518,69.5617,69.3247,69.3543,50138.0
2023-10-26 10:35:00,70.21,70.23,70.06,70.19,57878.0,69.3444,69.3642,69.1963,69.3247,57878.0
2023-10-26 10:40:00,70.18,70.45,70.15,70.44,51971.0,69.3148,69.5815,69.2852,69.5716,51971.0
2023-10-26 10:45:00,70.44,70.64,70.38,70.64,107826.0,69.5716,69.7691,69.5123,69.7691,107826.0
2023-10-26 10:50:00,70.64,70.88,70.61,70.83,58919.0,69.7691,70.0062,69.7395,69.9568,58919.0
2023-10-26 10:55:00,70.82,70.93,70.74,70.84,73925.0,69.9469,70.0555,69.8679,69.9667,73925.0
2023-10-26 11:00:00,70.85,70.95,70.77,70.81,51600.0,69.9765,70.0753,69.8975,69.937,51600.0
2023-10-26 11:05:00,70.81,70.87,70.67,70.79,43485.0,69.937,69.9963,69.7988,69.9173,43485.0
2023-10-26 11:10:00,70.8,70.84,70.56,70.57,81017.0,69.9271,69.9667,69.6901,69.7,81017.0
2023-10-26 11:15:00,70.55,70.74,70.48,70.69,45010.0,69.6802,69.8679,69.6111,69.8185,45010.0
2023-10-26 11:20:00,70.68,70.69,70.55,70.57,20650.0,69.8086,69.8185,69.6802,69.7,20650.0
2023-10-26 11:25:00,70.56,70.66,70.45,70.54,26489.0,69.6901,69.7889,69.5815,69.6704,26489.0
2023-10-26 11:30:00,70.53,70.65,70.52,70.62,15230.0,69.6605,69.779,69.6506,69.7494,15230.0
2023-10-26 11:35:00,70.61,70.69,70.55,70.56,27579.0,69.7395,69.8185,69.6802,69.6901,27579.0
2023-10-26 11:40:00,70.56,70.57,70.36,70.45,37813.0,69.6901,69.7,69.4926,69.5815,37813.0
2023-10-26 11:45:00,70.46,70.57,70.44,70.46,49212.0,69.5913,69.7,69.5716,69.5913,49212.0
2023-10-26 11:50:00,70.45,70.45,70.33,70.36,37677.0,69.5815,69.5815,69.4629,69.4926,37677.0
2023-10-26 11:55:00,70.35,70.37,70.27,70.34,40292.0,69.4827,69.5025,69.4037,69.4728,40292.0
2023-10-26 12:00:00,70.33,70.33,70.21,70.25,36230.0,69.4629,69.4629,69.3444,69.3839,36230.0
2023-10-26 12:05:00,70.24,70.24,70.11,70.17,30253.0,69.3741,69.3741,69.2457,69.3049,30253.0
2023-10-26 12:10:00,70.16,70.18,70.1,70.14,13818.0,69.295,69.3148,69.2358,69.2753,13818.0
2023-10-26 12:15:00,70.14,70.14,69.9,69.93,17785.0,69.2753,69.2753,69.0382,69.0679,17785.0
2023-10-26 12:20:00,69.9,70.0,69.88,69.88,17975.0,69.0382,69.137,69.0185,69.0185,17975.0
2023-10-26 12:25:00,69.88,70.0,69.85,69.99,27107.0,69.0185,69.137,68.9889,69.1271,27107.0
2023-10-26 12:30:00,69.99,70.03,69.95,70.01,33270.0,69.1271,69.1666,69.0876,69.1469,33270.0
2023-10-26 12:35:00,70.01,70.07,69.99,70.01,21329.0,69.1469,69.2061,69.1271,69.1469,21329.0
2023-10-26 12:40:00,70.01,70.12,69.98,69.98,23134.0,69.1469,69.2555,69.1173,69.1173,23134.0
2023-10-26 12:45:00,69.98,70.07,69.95,70.03,19617.0,69.1173,69.2061,69.0876,69.1666,19617.0
2023-10-26 12:50:00,70.03,70.05,69.87,69.88,66236.0,69.1666,69.1864,69.0086,69.0185,66236.0
2023-10-26 12:55:00,69.88,69.97,69.84,69.87,23083.0,69.0185,69.1074,68.979,69.0086,23083.0
2023-10-26 13:00:00,69.87,70.17,69.82,70.05,56341.0,69.0086,69.3049,68.9592,69.1864,56341.0
2023-10-26 13:05:00,70.05,70.11,70.02,70.07,104943.0,69.1864,69.2457,69.1568,69.2061,104943.0
2023-10-26 13:10:00,70.09,70.13,70.01,70.13,13882.0,69.2259,69.2654,69.1469,69.2654,13882.0
2023-10-26 13:15:00,70.13,70.22,70.11,70.18,16566.0,69.2654,69.3543,69.2457,69.3148,16566.0
2023-10-26 13:20:00,70.19,70.19,69.92,69.94,29030.0,69.3247,69.3247,69.058,69.0778,29030.0
2023-10-26 13:25:00,69.95,69.97,69.91,69.95,9007.0,69.0876,69.1074,69.0481,69.0876,9007.0
2023-10-26 13:30:00,69.94,69.99,69.82,69.98,21993.0,69.0778,69.1271,68.9592,69.1173,21993.0
2023-10-26 13:35:00,70.0,70.0,69.88,69.91,15023.0,69.137,69.137,69.0185,69.0481,15023.0
2023-10-26 13:40:00,69.9,70.05,69.9,70.03,30680.0,69.0382,69.1864,69.0382,69.1666,30680.0
2023-10-26 13:45:00,70.05,70.25,70.04,70.23,78430.0,69.1864,69.3839,69.1765,69.3642,78430.0
2023-10-26 13:50:00,70.23,70.24,70.17,70.23,36461.0,69.3642,69.3741,69.3049,69.3642,36461.0
2023-10-26 13:55:00,70.23,70.28,70.18,70.27,24614.0,69.3642,69.4136,69.3148,69.4037,24614.0
2023-10-26 14:00:00,70.27,70.3,70.16,70.17,27143.0,69.4037,69.4333,69.295,69.3049,27143.0
2023-10-26 14:05:00,70.17,70.24,70.16,70.22,15467.0,69.3049,69.3741,69.295,69.3543,15467.0
2023-10-26 14:10:00,70.22,70.33,70.22,70.31,14933.0,69.3543,69.4629,69.3543,69.4432,14933.0
2023-10-26 14:15:00,70.32,70.35,70.29,70.31,11181.0,69.4531,69.4827,69.4234,69.4432,11181.0
2023-10-26 14:20:00,70.31,70.32,70.22,70.23,17650.0,69.4432,69.4531,69.3543,69.3642,17650.0
2023-10-26 14:25:00,70.22,70.35,70.14,70.35,24544.0,69.3543,69.4827,69.2753,69.4827,24544.0
2023-10-26 14:30:00,70.35,70.48,70.28,70.41,29351.0,69.4827,69.6111,69.4136,69.542,29351.0
2023-10-26 14:35:00,70.41,70.41,70.3,70.31,21027.0,69.542,69.542,69.4333,69.4432,21027.0
2023-10-26 14:40:00,70.31,70.45,70.27,70.4,23389.0,69.4432,69.5815,69.4037,69.5321,23389.0
2023-10-26 14:45:00,70.39,70.48,70.37,70.41,25909.0,69.5222,69.6111,69.5025,69.542,25909.0
2023-10-26 14:50:00,70.42,70.49,70.38,70.49,13537.0,69.5518,69.621,69.5123,69.621,13537.0
2023-10-26 14:55:00,70.49,70.55,70.46,70.53,41106.0,69.621,69.6802,69.5913,69.6605,41106.0
2023-10-26 15:00:00,70.53,70.66,70.52,70.56,44563.0,69.6605,69.7889,69.6506,69.6901,44563.0
2023-10-26 15:05:00,70.56,70.56,70.45,70.51,159036.0,69.6901,69.6901,69.5815,69.6407,159036.0
2023-10-26 15:10:00,70.52,70.52,70.36,70.39,38618.0,69.6506,69.6506,69.4926,69.5222,38618.0
2023-10-26 15:15:00,70.39,70.45,70.34,70.38,24610.0,69.5222,69.5815,69.4728,69.5123,24610.0
2023-10-26 15:20:00,70.38,70.41,70.29,70.32,14822.0,69.5123,69.542,69.4234,69.4531,14822.0
2023-10-26 15:25:00,70.31,70.32,70.24,70.25,19825.0,69.4432,69.4531,69.3741,69.3839,19825.0
2023-10-26 15:30:00,70.22,70.3,70.17,70.19,36628.0,69.3543,69.4333,69.3049,69.3247,36628.0
2023-10-26 15:35:00,70.17,70.17,70.0,70.03,35370.0,69.3049,69.3049,69.137,69.1666,35370.0
2023-10-26 15:40:00,70.02,70.02,69.94,69.94,40290.0,69.1568,69.1568,69.0778,69.0778,40290.0
2023-10-26 15:45:00,69.93,70.05,69.89,69.99,37504.0,69.0679,69.1864,69.0284,69.1271,37504.0
2023-10-26 15:50:00,69.99,70.1,69.97,69.99,74787.0,69.1271,69.2358,69.1074,69.1271,74787.0
2023-10-26 15:55:00,69.98,69.99,69.93,69.97,129271.0,69.1173,69.1271,69.0679,69.1074,129271.0
2023-10-27 09:30:00,70.19,70.39,70.03,70.12,76160.0,69.3247,69.5222,69.1666,69.2555,76160.0
2023-10-27 09:35:00,70.11,70.11,69.8,69.92,67675.0,69.2457,69.2457,68.9395,69.058,67675.0
2023-10-27 09:40:00,69.92,69.96,69.45,69.55,70076.0,69.058,69.0975,68.5938,68.6926,70076.0
2023-10-27 09:45:00,69.56,69.64,69.46,69.5,68327.0,68.7024,68.7815,68.6037,68.6432,68327.0
2023-10-27 09:50:00,69.51,69.84,69.44,69.79,60116.0,68.6531,68.979,68.5839,68.9296,60116.0
2023-10-27 09:55:00,69.8,69.86,69.67,69.74,42665.0,68.9395,68.9987,68.8111,68.8802,42665.0
2023-10-27 10:00:00,69.71,69.82,69.47,69.76,53638.0,68.8506,68.9592,68.6135,68.9,53638.0
2023-10-27 10:05:00,69.76,69.89,69.73,69.83,85029.0,68.9,69.0284,68.8703,68.9691,85029.0
2023-10-27 10:10:00,69.84,69.95,69.84,69.9,21483.0,68.979,69.0876,68.979,69.0382,21483.0
2023-10-27 10:15:00,69.86,69.87,69.68,69.72,45288.0,68.9987,69.0086,68.821,68.8605,45288.0
2023-10-27 10:20:00,69.73,69.82,69.6,69.72,26821.0,68.8703,68.9592,68.7419,68.8605,26821.0
2023-10-27 10:25:00,69.73,69.77,69.64,69.73,20485.0,68.8703,68.9098,68.7815,68.8703,20485.0
2023-10-27 10:30:00,69.73,69.9,69.71,69.87,18729.0,68.8703,69.0382,68.8506,69.0086,18729.0
2023-10-27 10:35:00,69.89,69.95,69.82,69.89,20546.0,69.0284,69.0876,68.9592,69.0284,20546.0
2023-10-27 10:40:00,69.84,69.92,69.74,69.91,77354.0,68.979,69.058,68.8802,69.0481,77354.0
2023-10-27 10:45:00,69.91,70.04,69.91,69.99,69751.0,69.0481,69.1765,69.0481,69.1271,69751.0
2023-10-27 10:50:00,70.0,70.09,69.96,70.0,87952.0,69.137,69.2259,69.0975,69.137,87952.0
2023-10-27 10:55:00,70.01,70.05,69.93,70.05,19518.0,69.1469,69.1864,69.0679,69.1864,19518.0
2023-10-27 11:00:00,70.05,70.1,70.01,70.06,26183.0,69.1864,69.2358,69.1469,69.1963,26183.0
2023-10-27 11:05:00,70.05,70.2,70.04,70.2,87224.0,69.1864,69.3345,69.1765,69.3345,87224.0
2023-10-27 11:10:00,70.21,70.32,70.16,70.31,34953.0,69.3444,69.4531,69.295,69.4432,34953.0
2023-10-27 11:15:00,70.32,70.41,70.32,70.37,22513.0,69.4531,69.542,69.4531,69.5025,22513.0
2023-10-27 11:20:00,70.39,70.4,70.3,70.36,21884.0,69.5222,69.5321,69.4333,69.4926,21884.0
2023-10-27 11:25:00,70.36,70.5,70.35,70.42,63821.0,69.4926,69.6308,69.4827,69.5518,63821.0
2023-10-27 11:30:00,70.43,70.44,70.29,70.3,34621.0,69.5617,69.5716,69.4234,69.4333,34621.0
2023-10-27 11:35:00,70.29,70.4,70.25,70.39,24440.0,69.4234,69.5321,69.3839,69.5222,24440.0
2023-10-27 11:40:00,70.39,70.43,70.31,70.32,24889.0,69.5222,69.5617,69.4432,69.4531,24889.0
2023-10-27 11:45:00,70.33,70.34,70.23,70.31,27433.0,69.4629,69.4728,69.3642,69.4432,27433.0
2023-10-27 11:50:00,70.32,70.33,70.24,70.24,12944.0,69.4531,69.4629,69.3741,69.3741,12944.0
2023-10-27 11:55:00,70.23,70.32,70.23,70.32,13133.0,69.3642,69.4531,69.3642,69.4531,13133.0
2023-10-27 12:00:00,70.3,70.31,70.07,70.12,47581.0,69.4333,69.4432,69.2061,69.2555,47581.0
2023-10-27 12:05:00,70.12,70.25,70.11,70.23,54489.0,69.2555,69.3839,69.2457,69.3642,54489.0
2023-10-27 12:10:00,70.22,70.22,70.01,70.05,24475.0,69.3543,69.3543,69.1469,69.1864,24475.0
2023-10-27 12:15:00,70.05,70.18,70.03,70.18,25937.0,69.1864,69.3148,69.1666,69.3148,25937.0
2023-10-27 12:20:00,70.17,70.17,70.05,70.1,27283.0,69.3049,69.3049,69.1864,69.2358,27283.0
2023-10-27 12:25:00,70.1,70.13,70.01,70.11,22153.0,69.2358,69.2654,69.1469,69.2457,22153.0
2023-10-27 12:30:00,70.1,70.11,70.0,70.05,16427.0,69.2358,69.2457,69.137,69.1864,16427.0
2023-10-27 12:35:00,70.05,70.14,70.03,70.13,36464.0,69.1864,69.2753,69.1666,69.2654,36464.0
2023-10-27 12:40:00,70.11,70.11,70.02,70.03,19895.0,69.2457,69.2457,69.1568,69.1666,19895.0
2023-10-27 12:45:00,70.02,70.04,69.96,70.0,27566.0,69.1568,69.1765,69.0975,69.137,27566.0
2023-10-27 12:50:00,70.01,70.01,69.93,69.98,21250.0,69.1469,69.1469,69.0679,69.1173,21250.0
2023-10-27 12:55:00,69.97,69.97,69.92,69.95,15005.0,69.1074,69.1074,69.058,69.0876,15005.0
2023-10-27 13:00:00,69.95,70.02,69.94,69.96,25584.0,69.0876,69.1568,69.0778,69.0975,25584.0
2023-10-27 13:05:00,69.96,69.96,69.78,69.84,26825.0,69.0975,69.0975,68.9197,68.979,26825.0
2023-10-27 13:10:00,69.84,69.91,69.77,69.81,16858.0,68.979,69.0481,68.9098,68.9494,16858.0
2023-10-27 13:15:00,69.81,69.87,69.71,69.77,63868.0,68.9494,69.0086,68.8506,68.9098,63868.0
2023-10-27 13:20:00,69.77,69.84,69.71,69.82,26685.0,68.9098,68.979,68.8506,68.9592,26685.0
2023-10-27 13:25:00,69.82,69.88,69.78,69.82,47925.0,68.9592,69.0185,68.9197,68.9592,47925.0
2023-10-27 13:30:00,69.81,69.81,69.75,69.8,13757.0,68.9494,68.9494,68.8901,68.9395,13757.0
2023-10-27 13:35:00,69.79,69.82,69.76,69.77,17678.0,68.9296,68.9592,68.9,68.9098,17678.0
2023-10-27 13:40:00,69.76,69.88,69.72,69.83,20788.0,68.9,69.0185,68.8605,68.9691,20788.0
2023-10-27 13:45:00,69.82,69.83,69.72,69.72,13738.0,68.9592,68.9691,68.8605,68.8605,13738.0
2023-10-27 13:50:00,69.74,69.81,69.71,69.72,23318.0,68.8802,68.9494,68.8506,68.8605,23318.0
2023-10-27 13:55:00,69.72,69.77,69.69,69.77,29468.0,68.8605,68.9098,68.8308,68.9098,29468.0
2023-10-27 14:00:00,69.76,69.78,69.69,69.73,23677.0,68.9,68.9197,68.8308,68.8703,23677.0
2023-10-27 14:05:00,69.73,69.75,69.6,69.72,37985.0,68.8703,68.8901,68.7419,68.8605,37985.0
2023-10-27 14:10:00,69.73,69.77,69.69,69.74,16404.0,68.8703,68.9098,68.8308,68.8802,16404.0
2023-10-27 14:15:00,69.75,69.83,69.71,69.74,39817.0,68.8901,68.9691,68.8506,68.8802,39817.0
2023-10-27 14:20:00,69.73,69.73,69.61,69.66,23455.0,68.8703,68.8703,68.7518,68.8012,23455.0
2023-10-27 14:25:00,69.67,69.68,69.59,69.63,12745.0,68.8111,68.821,68.7321,68.7716,12745.0
2023-10-27 14:30:00,69.62,69.81,69.58,69.79,55676.0,68.7617,68.9494,68.7222,68.9296,55676.0
2023-10-27 14:35:00,69.79,69.87,69.75,69.87,27639.0,68.9296,69.0086,68.8901,69.0086,27639.0
2023-10-27 14:40:00,69.87,69.88,69.82,69.87,31560.0,69.0086,69.0185,68.9592,69.0086,31560.0
2023-10-27 14:45:00,69.89,69.92,69.73,69.74,41204.0,69.0284,69.058,68.8703,68.8802,41204.0
2023-10-27 14:50:00,69.73,69.75,69.68,69.72,55898.0,68.8703,68.8901,68.821,68.8605,55898.0
2023-10-27 14:55:00,69.72,69.72,69.61,69.66,31433.0,68.8605,68.8605,68.7518,68.8012,31433.0
2023-10-27 15:00:00,69.67,69.75,69.66,69.72,45414.0,68.8111,68.8901,68.8012,68.8605,45414.0
2023-10-27 15:05:00,69.72,69.78,69.67,69.69,29532.0,68.8605,68.9197,68.8111,68.8308,29532.0
2023-10-27 15:10:00,69.69,69.76,69.65,69.73,53081.0,68.8308,68.9,68.7913,68.8703,53081.0
2023-10-27 15:15:00,69.72,69.77,69.69,69.72,36102.0,68.8605,68.9098,68.8308,68.8605,36102.0
2023-10-27 15:20:00,69.72,69.77,69.66,69.72,33874.0,68.8605,68.9098,68.8012,68.8605,33874.0
2023-10-27 15:25:00,69.72,69.89,69.72,69.89,75335.0,68.8605,69.0284,68.8605,69.0284,75335.0
2023-10-27 15:30:00,69.89,69.91,69.75,69.75,52000.0,69.0284,69.0481,68.8901,68.8901,52000.0
2023-10-27 15:35:00,69.74,69.75,69.66,69.67,54524.0,68.8802,68.8901,68.8012,68.8111,54524.0
2023-10-27 15:40:00,69.67,69.76,69.66,69.67,70470.0,68.8111,68.9,68.8012,68.8111,70470.0
2023-10-27 15:45:00,69.66,69.76,69.65,69.76,75378.0,68.8012,68.9,68.7913,68.9,75378.0
2023-10-27 15:50:00,69.77,69.83,69.7,69.71,147145.0,68.9098,68.9691,68.8407,68.8506,147145.0
2023-10-27 15:55:00,69.71,69.8,69.68,69.78,204823.0,68.8506,68.9395,68.821,68.9197,204823.0
2023-10-30 09:30:00,70.35,70.85,70.35,70.54,60424.0,69.4827,69.9765,69.4827,69.6704,60424.0
2023-10-30 09:35:00,70.59,70.59,70.4,70.53,69020.0,69.7197,69.7197,69.5321,69.6605,69020.0
2023-10-30 09:40:00,70.56,70.59,70.29,70.37,63483.0,69.6901,69.7197,69.4234,69.5025,63483.0
2023-10-30 09:45:00,70.4,70.45,70.3,70.31,32994.0,69.5321,69.5815,69.4333,69.4432,32994.0
2023-10-30 09:50:00,70.32,70.35,70.1,70.17,30963.0,69.4531,69.4827,69.2358,69.3049,30963.0
2023-10-30 09:55:00,70.19,70.19,70.02,70.19,40104.0,69.3247,69.3247,69.1568,69.3247,40104.0
2023-10-30 10:00:00,70.17,70.29,70.11,70.22,40688.0,69.3049,69.4234,69.2457,69.3543,40688.0
2023-10-30 10:05:00,70.19,70.22,70.09,70.15,20114.0,69.3247,69.3543,69.2259,69.2852,20114.0
2023-10-30 10:10:00,70.11,70.11,69.9,70.01,23109.0,69.2457,69.2457,69.0382,69.1469,23109.0
2023-10-30 10:15:00,70.01,70.06,69.9,70.03,46575.0,69.1469,69.1963,69.0382,69.1666,46575.0
2023-10-30 10:20:00,70.01,70.01,69.82,69.84,58527.0,69.1469,69.1469,68.9592,68.979,58527.0
2023-10-30 10:25:00,69.85,69.89,69.75,69.87,37950.0,68.9889,69.0284,68.8901,69.0086,37950.0
2023-10-30 10:30:00,69.87,69.9,69.77,69.79,31945.0,69.0086,69.0382,68.9098,68.9296,31945.0
2023-10-30 10:35:00,69.8,69.93,69.73,69.88,27870.0,68.9395,69.0679,68.8703,69.0185,27870.0
2023-10-30 10:40:00,69.87,69.91,69.8,69.82,38367.0,69.0086,69.0481,68.9395,68.9592,38367.0
2023-10-30 10:45:00,69.84,70.01,69.83,69.88,65623.0,68.979,69.1469,68.9691,69.0185,65623.0
2023-10-30 10:50:00,69.88,70.03,69.85,69.97,18033.0,69.0185,69.1666,68.9889,69.1074,18033.0
2023-10-30 10:55:00,69.98,70.01,69.9,70.01,17678.0,69.1173,69.1469,69.0382,69.1469,17678.0
2023-10-30 11:00:00,70.02,70.18,70.02,70.16,20781.0,69.1568,69.3148,69.1568,69.295,20781.0
2023-10-30 11:05:00,70.17,70.25,70.16,70.25,14306.0,69.3049,69.3839,69.295,69.3839,14306.0
2023-10-30 11:10:00,70.25,70.29,70.22,70.25,7883.0,69.3839,69.4234,69.3543,69.3839,7883.0
2023-10-30 11:15:00,70.25,70.28,70.22,70.22,7192.0,69.3839,69.4136,69.3543,69.3543,7192.0
2023-10-30 11:20:00,70.23,70.24,70.14,70.24,22536.0,69.3642,69.3741,69.2753,69.3741,22536.0
2023-10-30 11:25:00,70.24,70.29,70.19,70.29,24890.0,69.3741,69.4234,69.3247,69.4234,24890.0
2023-10-30 11:30:00,70.29,70.42,70.28,70.4,27714.0,69.4234,69.5518,69.4136,69.5321,27714.0
2023-10-30 11:35:00,70.4,70.47,70.38,70.38,17362.0,69.5321,69.6012,69.5123,69.5123,17362.0
2023-10-30 11:40:00,70.37,70.42,70.34,70.42,19657.0,69.5025,69.5518,69.4728,69.5518,19657.0
2023-10-30 11:45:00,70.42,70.42,70.3,70.34,15950.0,69.5518,69.5518,69.4333,69.4728,15950.0
2023-10-30 11:50:00,70.33,70.42,70.3,70.4,15724.0,69.4629,69.5518,69.4333,69.5321,15724.0
2023-10-30 11:55:00,70.4,70.44,70.39,70.44,13228.0,69.5321,69.5716,69.5222,69.5716,13228.0
2023-10-30 12:00:00,70.41,70.42,70.37,70.42,15259.0,69.542,69.5518,69.5025,69.5518,15259.0
2023-10-30 12:05:00,70.4,70.41,70.29,70.32,24437.0,69.5321,69.542,69.4234,69.4531,24437.0
2023-10-30 12:10:00,70.32,70.38,70.31,70.36,30560.0,69.4531,69.5123,69.4432,69.4926,30560.0
2023-10-30 12:15:00,70.36,70.37,70.28,70.33,31529.0,69.4926,69.5025,69.4136,69.4629,31529.0
2023-10-30 12:20:00,70.33,70.35,70.27,70.29,13209.0,69.4629,69.4827,69.4037,69.4234,13209.0
2023-10-30 12:25:00,70.29,70.35,70.28,70.32,19523.0,69.4234,69.4827,69.4136,69.4531,19523.0
2023-10-30 12:30:00,70.33,70.42,70.33,70.42,17127.0,69.4629,69.5518,69.4629,69.5518,17127.0
2023-10-30 12:35:00,70.42,70.48,70.37,70.39,13533.0,69.5518,69.6111,69.5025,69.5222,13533.0
2023-10-30 12:40:00,70.39,70.39,70.27,70.32,19287.0,69.5222,69.5222,69.4037,69.4531,19287.0
2023-10-30 12:45:00,70.33,70.34,70.24,70.33,31865.0,69.4629,69.4728,69.3741,69.4629,31865.0
2023-10-30 12:50:00,70.34,70.37,70.3,70.31,17492.0,69.4728,69.5025,69.4333,69.4432,17492.0
2023-10-30 12:55:00,70.31,70.36,70.3,70.33,25285.0,69.4432,69.4926,69.4333,69.4629,25285.0
2023-10-30 13:00:00,70.34,70.44,70.33,70.43,17476.0,69.4728,69.5716,69.4629,69.5617,17476.0
2023-10-30 13:05:00,70.42,70.47,70.4,70.42,65529.0,69.5518,69.6012,69.5321,69.5518,65529.0
2023-10-30 13:10:00,70.42,70.43,70.37,70.42,23435.0,69.5518,69.5617,69.5025,69.5518,23435.0
2023-10-30 13:15:00,70.43,70.47,70.42,70.45,11661.0,69.5617,69.6012,69.5518,69.5815,11661.0
2023-10-30 13:20:00,70.45,70.6,70.43,70.6,24361.0,69.5815,69.7296,69.5617,69.7296,24361.0
2023-10-30 13:25:00,70.6,70.75,70.59,70.74,50430.0,69.7296,69.8778,69.7197,69.8679,50430.0
2023-10-30 13:30:00,70.74,70.83,70.73,70.75,62815.0,69.8679,69.9568,69.858,69.8778,62815.0
2023-10-30 13:35:00,70.76,70.76,70.66,70.67,33720.0,69.8876,69.8876,69.7889,69.7988,33720.0
2023-10-30 13:40:00,70.68,70.73,70.66,70.69,21344.0,69.8086,69.858,69.7889,69.8185,21344.0
2023-10-30 13:45:00,70.7,70.77,70.69,70.7,43218.0,69.8284,69.8975,69.8185,69.8284,43218.0
2023-10-30 13:50:00,70.71,70.81,70.7,70.78,45298.0,69.8383,69.937,69.8284,69.9074,45298.0
2023-10-30 13:55:00,70.78,70.83,70.75,70.83,20051.0,69.9074,69.9568,69.8778,69.9568,20051.0
2023-10-30 14:00:00,70.83,70.84,70.76,70.8,27338.0,69.9568,69.9667,69.8876,69.9271,27338.0
2023-10-30 14:05:00,70.79,70.79,70.69,70.74,28617.0,69.9173,69.9173,69.8185,69.8679,28617.0
2023-10-30 14:10:00,70.75,70.79,70.67,70.67,18243.0,69.8778,69.9173,69.7988,69.7988,18243.0
2023-10-30 14:15:00,70.65,70.67,70.6,70.6,24417.0,69.779,69.7988,69.7296,69.7296,24417.0
2023-10-30 14:20:00,70.6,70.65,70.6,70.64,24067.0,69.7296,69.779,69.7296,69.7691,24067.0
2023-10-30 14:25:00,70.64,70.69,70.62,70.64,19795.0,69.7691,69.8185,69.7494,69.7691,19795.0
2023-10-30 14:30:00,70.65,70.69,70.64,70.67,18826.0,69.779,69.8185,69.7691,69.7988,18826.0
2023-10-30 14:35:00,70.68,70.79,70.68,70.74,36851.0,69.8086,69.9173,69.8086,69.8679,36851.0
2023-10-30 14:40:00,70.74,70.75,70.68,70.72,16022.0,69.8679,69.8778,69.8086,69.8481,16022.0
2023-10-30 14:45:00,70.72,70.79,70.71,70.76,41650.0,69.8481,69.9173,69.8383,69.8876,41650.0
2023-10-30 14:50:00,70.76,70.77,70.68,70.7,26710.0,69.8876,69.8975,69.8086,69.8284,26710.0
2023-10-30 14:55:00,70.7,70.7,70.64,70.66,20668.0,69.8284,69.8284,69.7691,69.7889,20668.0
2023-10-30 15:00:00,70.66,70.8,70.61,70.77,66072.0,69.7889,69.9271,69.7395,69.8975,66072.0
2023-10-30 15:05:00,70.77,70.83,70.74,70.77,42645.0,69.8975,69.9568,69.8679,69.8975,42645.0
2023-10-30 15:10:00,70.77,70.88,70.74,70.87,39706.0,69.8975,70.0062,69.8679,69.9963,39706.0
2023-10-30 15:15:00,70.88,70.9,70.78,70.9,43464.0,70.0062,70.0259,69.9074,70.0259,43464.0
2023-10-30 15:20:00,70.89,70.98,70.87,70.97,49624.0,70.016,70.1049,69.9963,70.0951,49624.0
2023-10-30 15:25:00,70.96,70.96,70.84,70.88,48107.0,70.0852,70.0852,69.9667,70.0062,48107.0
2023-10-30 15:30:00,70.88,70.88,70.75,70.78,49449.0,70.0062,70.0062,69.8778,69.9074,49449.0
2023-10-30 15:35:00,70.78,70.89,70.75,70.86,97001.0,69.9074,70.016,69.8778,69.9864,97001.0
2023-10-30 15:40:00,70.86,70.88,70.75,70.83,130862.0,69.9864,70.0062,69.8778,69.9568,130862.0
2023-10-30 15:45:00,70.82,70.83,70.75,70.78,99436.0,69.9469,69.9568,69.8778,69.9074,99436.0
2023-10-30 15:50:00,70.79,70.81,70.74,70.76,135635.0,69.9173,69.937,69.8679,69.8876,135635.0
2023-10-30 15:55:00,70.76,70.79,70.68,70.73,243106.0,69.8876,69.9173,69.8086,69.858,243106.0
2023-10-31 09:30:00,71.34,71.72,71.2,71.69,144004.0,70.4605,70.8358,70.3222,70.8062,144004.0
2023-10-31 09:35:00,71.7,71.72,71.17,71.19,71822.0,70.8161,70.8358,70.2926,70.3123,71822.0
2023-10-31 09:40:00,71.23,71.46,71.12,71.38,48120.0,70.3518,70.579,70.2432,70.5,48120.0
2023-10-31 09:45:00,71.38,71.45,71.23,71.34,38208.0,70.5,70.5691,70.3518,70.4605,38208.0
2023-10-31 09:50:00,71.36,71.41,71.25,71.38,49459.0,70.4802,70.5296,70.3716,70.5,49459.0
2023-10-31 09:55:00,71.38,71.53,71.32,71.53,38977.0,70.5,70.6482,70.4407,70.6482,38977.0
2023-10-31 10:00:00,71.51,71.54,71.32,71.39,46898.0,70.6284,70.658,70.4407,70.5099,46898.0
2023-10-31 10:05:00,71.37,71.5,71.33,71.5,38029.0,70.4901,70.6185,70.4506,70.6185,38029.0
2023-10-31 10:10:00,71.52,71.67,71.52,71.58,70886.0,70.6383,70.7864,70.6383,70.6975,70886.0
2023-10-31 10:15:00,71.58,71.78,71.58,71.68,34296.0,70.6975,70.8951,70.6975,70.7963,34296.0
2023-10-31 10:20:00,71.69,71.7,71.54,71.54,26623.0,70.8062,70.8161,70.658,70.658,26623.0
2023-10-31 10:25:00,71.55,71.56,71.45,71.49,45129.0,70.6679,70.6778,70.5691,70.6086,45129.0
2023-10-31 10:30:00,71.5,71.54,71.39,71.39,23453.0,70.6185,70.658,70.5099,70.5099,23453.0
2023-10-31 10:35:00,71.37,71.38,71.27,71.33,39126.0,70.4901,70.5,70.3914,70.4506,39126.0
2023-10-31 10:40:00,71.34,71.58,71.32,71.55,46771.0,70.4605,70.6975,70.4407,70.6679,46771.0
2023-10-31 10:45:00,71.54,71.59,71.46,71.46,35294.0,70.658,70.7074,70.579,70.579,35294.0
2023-10-31 10:50:00,71.47,71.66,71.47,71.65,17779.0,70.5889,70.7765,70.5889,70.7667,17779.0
2023-10-31 10:55:00,71.66,71.7,71.6,71.69,17028.0,70.7765,70.8161,70.7173,70.8062,17028.0
2023-10-31 11:00:00,71.72,71.77,71.65,71.69,186276.0,70.8358,70.8852,70.7667,70.8062,186276.0
2023-10-31 11:05:00,71.7,71.76,71.69,71.75,55233.0,70.8161,70.8753,70.8062,70.8654,55233.0
2023-10-31 11:10:00,71.76,71.76,71.66,71.74,27417.0,70.8753,70.8753,70.7765,70.8556,27417.0
2023-10-31 11:15:00,71.76,71.76,71.59,71.67,26102.0,70.8753,70.8753,70.7074,70.7864,26102.0
2023-10-31 11:20:00,71.66,71.7,71.62,71.66,58449.0,70.7765,70.8161,70.737,70.7765,58449.0
2023-10-31 11:25:00,71.66,71.79,71.64,71.74,26465.0,70.7765,70.9049,70.7568,70.8556,26465.0
2023-10-31 11:30:00,71.75,71.87,71.72,71.85,29944.0,70.8654,70.984,70.8358,70.9642,29944.0
2023-10-31 11:35:00,71.86,71.86,71.75,71.83,32050.0,70.9741,70.9741,70.8654,70.9445,32050.0
2023-10-31 11:40:00,71.82,71.83,71.72,71.79,24555.0,70.9346,70.9445,70.8358,70.9049,24555.0
2023-10-31 11:45:00,71.8,71.8,71.69,71.7,13963.0,70.9148,70.9148,70.8062,70.8161,13963.0
2023-10-31 11:50:00,71.7,71.75,71.69,71.71,14844.0,70.8161,70.8654,70.8062,70.8259,14844.0
2023-10-31 11:55:00,71.73,71.94,71.72,71.94,24696.0,70.8457,71.0531,70.8358,71.0531,24696.0
2023-10-31 12:00:00,71.95,71.99,71.91,71.92,27820.0,71.063,71.1025,71.0235,71.0333,27820.0
2023-10-31 12:05:00,71.91,71.96,71.91,71.91,15944.0,71.0235,71.0728,71.0235,71.0235,15944.0
2023-10-31 12:10:00,71.91,71.96,71.81,71.82,41149.0,71.0235,71.0728,70.9247,70.9346,41149.0
2023-10-31 12:15:00,71.83,71.85,71.67,71.67,55291.0,70.9445,70.9642,70.7864,70.7864,55291.0
2023-10-31 12:20:00,71.68,71.71,71.61,71.69,43434.0,70.7963,70.8259,70.7272,70.8062,43434.0
2023-10-31 12:25:00,71.69,71.77,71.68,71.76,20616.0,70.8062,70.8852,70.7963,70.8753,20616.0
2023-10-31 12:30:00,71.76,71.91,71.76,71.86,32838.0,70.8753,71.0235,70.8753,70.9741,32838.0
2023-10-31 12:35:00,71.86,71.91,71.68,71.89,35307.0,70.9741,71.0235,70.7963,71.0037,35307.0
2023-10-31 12:40:00,71.89,72.0,71.86,71.93,29426.0,71.0037,71.1124,70.9741,71.0432,29426.0
2023-10-31 12:45:00,71.94,71.95,71.89,71.91,14326.0,71.0531,71.063,71.0037,71.0235,14326.0
2023-10-31 12:50:00,71.91,71.97,71.85,71.88,48772.0,71.0235,71.0827,70.9642,70.9938,48772.0
2023-10-31 12:55:00,71.88,71.93,71.86,71.93,19094.0,70.9938,71.0432,70.9741,71.0432,19094.0
2023-10-31 13:00:00,71.94,71.95,71.89,71.89,20648.0,71.0531,71.063,71.0037,71.0037,20648.0
2023-10-31 13:05:00,71.9,71.98,71.9,71.96,20672.0,71.0136,71.0926,71.0136,71.0728,20672.0
2023-10-31 13:10:00,71.94,71.94,71.8,71.87,21593.0,71.0531,71.0531,70.9148,70.984,21593.0
2023-10-31 13:15:00,71.87,71.89,71.83,71.85,9992.0,70.984,71.0037,70.9445,70.9642,9992.0
2023-10-31 13:20:00,71.85,71.9,71.82,71.83,50934.0,70.9642,71.0136,70.9346,70.9445,50934.0
2023-10-31 13:25:00,71.85,71.87,71.8,71.85,22499.0,70.9642,70.984,70.9148,70.9642,22499.0
2023-10-31 13:30:00,71.85,71.89,71.81,71.85,18798.0,70.9642,71.0037,70.9247,70.9642,18798.0
2023-10-31 13:35:00,71.85,71.87,71.78,71.82,20370.0,70.9642,70.984,70.8951,70.9346,20370.0
2023-10-31 13:40:00,71.82,71.84,71.78,71.8,24757.0,70.9346,70.9543,70.8951,70.9148,24757.0
2023-10-31 13:45:00,71.8,71.8,71.74,71.74,20819.0,70.9148,70.9148,70.8556,70.8556,20819.0
2023-10-31 13:50:00,71.74,71.82,71.69,71.8,35237.0,70.8556,70.9346,70.8062,70.9148,35237.0
2023-10-31 13:55:00,71.79,71.83,71.77,71.81,15083.0,70.9049,70.9445,70.8852,70.9247,15083.0
2023-10-31 14:00:00,71.81,71.86,71.8,71.85,22747.0,70.9247,70.9741,70.9148,70.9642,22747.0
2023-10-31 14:05:00,71.84,71.88,71.83,71.84,27530.0,70.9543,70.9938,70.9445,70.9543,27530.0
2023-10-31 14:10:00,71.84,71.85,71.81,71.81,23583.0,70.9543,70.9642,70.9247,70.9247,23583.0
2023-10-31 14:15:00,71.81,71.81,71.68,71.7,27935.0,70.9247,70.9247,70.7963,70.8161,27935.0
2023-10-31 14:20:00,71.7,71.71,71.63,71.65,20247.0,70.8161,70.8259,70.7469,70.7667,20247.0
2023-10-31 14:25:00,71.64,71.7,71.63,71.65,14611.0,70.7568,70.8161,70.7469,70.7667,14611.0
2023-10-31 14:30:00,71.64,71.69,71.63,71.67,50126.0,70.7568,70.8062,70.7469,70.7864,50126.0
2023-10-31 14:35:00,71.67,71.73,71.66,71.71,16052.0,70.7864,70.8457,70.7765,70.8259,16052.0
2023-10-31 14:40:00,71.72,71.75,71.69,71.73,15604.0,70.8358,70.8654,70.8062,70.8457,15604.0
2023-10-31 14:45:00,71.75,71.77,71.7,71.76,19353.0,70.8654,70.8852,70.8161,70.8753,19353.0
2023-10-31 14:50:00,71.76,71.8,71.73,71.8,18473.0,70.8753,70.9148,70.8457,70.9148,18473.0
2023-10-31 14:55:00,71.8,71.9,71.8,71.89,17108.0,70.9148,71.0136,70.9148,71.0037,17108.0
2023-10-31 15:00:00,71.89,71.97,71.89,71.92,25697.0,71.0037,71.0827,71.0037,71.0333,25697.0
2023-10-31 15:05:00,71.93,71.93,71.83,71.84,22720.0,71.0432,71.0432,70.9445,70.9543,22720.0
2023-10-31 15:10:00,71.86,71.89,71.82,71.84,22848.0,70.9741,71.0037,70.9346,70.9543,22848.0
2023-10-31 15:15:00,71.83,71.85,71.79,71.81,27558.0,70.9445,70.9642,70.9049,70.9247,27558.0
2023-10-31 15:20:00,71.82,71.83,71.71,71.74,25391.0,70.9346,70.9445,70.8259,70.8556,25391.0
2023-10-31 15:25:00,71.75,71.77,71.71,71.76,23266.0,70.8654,70.8852,70.8259,70.8753,23266.0
2023-10-31 15:30:00,71.74,71.74,71.64,71.66,33452.0,70.8556,70.8556,70.7568,70.7765,33452.0
2023-10-31 15:35:00,71.64,71.66,71.58,71.65,61248.0,70.7568,70.7765,70.6975,70.7667,61248.0
2023-10-31 15:40:00,71.64,71.7,71.63,71.7,58652.0,70.7568,70.8161,70.7469,70.8161,58652.0
2023-10-31 15:45:00,71.7,71.7,71.63,71.67,68444.0,70.8161,70.8161,70.7469,70.7864,68444.0
2023-10-31 15:50:00,71.66,71.68,71.55,71.59,138680.0,70.7765,70.7963,70.6679,70.7074,138680.0
2023-10-31 15:55:00,71.59,71.65,71.57,71.61,195543.0,70.7074,70.7667,70.6877,70.7272,195543.0
2023-11-01 09:30:00,71.86,72.07,71.67,71.76,143675.0,70.9741,71.1815,70.7864,70.8753,143675.0
2023-11-01 09:35:00,71.74,71.89,71.45,71.52,87225.0,70.8556,71.0037,70.5691,70.6383,87225.0
2023-11-01 09:40:00,71.56,71.66,71.28,71.63,70171.0,70.6778,70.7765,70.4012,70.7469,70171.0
2023-11-01 09:45:00,71.68,71.83,71.61,71.81,78628.0,70.7963,70.9445,70.7272,70.9247,78628.0
2023-11-01 09:50:00,71.82,72.13,71.82,72.04,60900.0,70.9346,71.2408,70.9346,71.1519,60900.0
2023-11-01 09:55:00,72.05,72.25,72.01,72.23,55313.0,71.1617,71.3593,71.1222,71.3395,55313.0
2023-11-01 10:00:00,72.23,72.41,72.16,72.25,102390.0,71.3395,71.5173,71.2704,71.3593,102390.0
2023-11-01 10:05:00,72.24,72.34,72.14,72.22,78877.0,71.3494,71.4482,71.2506,71.3296,78877.0
2023-11-01 10:10:00,72.22,72.39,72.17,72.3,60965.0,71.3296,71.4975,71.2803,71.4087,60965.0
2023-11-01 10:15:00,72.31,72.36,72.22,72.35,35422.0,71.4185,71.4679,71.3296,71.458,35422.0
2023-11-01 10:20:00,72.35,72.58,72.35,72.58,58349.0,71.458,71.6852,71.458,71.6852,58349.0
2023-11-01 10:25:00,72.58,72.65,72.56,72.62,55968.0,71.6852,71.7543,71.6655,71.7247,55968.0
2023-11-01 10:30:00,72.63,72.69,72.6,72.6,58245.0,71.7346,71.7938,71.705,71.705,58245.0
2023-11-01 10:35:00,72.6,72.78,72.57,72.66,59594.0,71.705,71.8827,71.6753,71.7642,59594.0
2023-11-01 10:40:00,72.66,72.77,72.66,72.73,32807.0,71.7642,71.8729,71.7642,71.8334,32807.0
2023-11-01 10:45:00,72.74,72.8,72.68,72.68,50476.0,71.8432,71.9025,71.784,71.784,50476.0
2023-11-01 10:50:00,72.67,72.7,72.57,72.58,38054.0,71.7741,71.8037,71.6753,71.6852,38054.0
2023-11-01 10:55:00,72.58,72.68,72.54,72.62,46069.0,71.6852,71.784,71.6457,71.7247,46069.0
2023-11-01 11:00:00,72.61,72.67,72.56,72.64,25894.0,71.7148,71.7741,71.6655,71.7445,25894.0
2023-11-01 11:05:00,72.64,72.71,72.62,72.68,23810.0,71.7445,71.8136,71.7247,71.784,23810.0
2023-11-01 11:10:00,72.69,72.7,72.5,72.58,37670.0,71.7938,71.8037,71.6062,71.6852,37670.0
2023-11-01 11:15:00,72.57,72.72,72.5,72.72,36468.0,71.6753,71.8235,71.6062,71.8235,36468.0
2023-11-01 11:20:00,72.73,72.93,72.72,72.93,82645.0,71.8334,72.0309,71.8235,72.0309,82645.0
2023-11-01 11:25:00,72.94,73.1,72.93,73.09,59128.0,72.0408,72.1988,72.0309,72.1889,59128.0
2023-11-01 11:30:00,73.08,73.15,73.05,73.15,79106.0,72.179,72.2482,72.1494,72.2482,79106.0
2023-11-01 11:35:00,73.15,73.18,73.09,73.1,31341.0,72.2482,72.2778,72.1889,72.1988,31341.0
2023-11-01 11:40:00,73.1,73.22,73.09,73.21,44354.0,72.1988,72.3173,72.1889,72.3074,44354.0
2023-11-01 11:45:00,73.2,73.23,73.15,73.19,33599.0,72.2976,72.3272,72.2482,72.2877,33599.0
2023-11-01 11:50:00,73.2,73.23,73.13,73.19,64843.0,72.2976,72.3272,72.2284,72.2877,64843.0
2023-11-01 11:55:00,73.19,73.24,73.17,73.19,25964.0,72.2877,72.3371,72.2679,72.2877,25964.0
2023-11-01 12:00:00,73.17,73.18,73.09,73.11,27202.0,72.2679,72.2778,72.1889,72.2087,27202.0
2023-11-01 12:05:00,73.11,73.11,72.94,73.03,43798.0,72.2087,72.2087,72.0408,72.1297,43798.0
2023-11-01 12:10:00,73.03,73.07,72.97,72.97,20069.0,72.1297,72.1692,72.0704,72.0704,20069.0
2023-11-01 12:15:00,72.95,72.96,72.89,72.95,21064.0,72.0506,72.0605,71.9914,72.0506,21064.0
2023-11-01 12:20:00,72.94,73.0,72.93,72.95,30665.0,72.0408,72.1,72.0309,72.0506,30665.0
2023-11-01 12:25:00,72.96,72.96,72.91,72.96,21947.0,72.0605,72.0605,72.0111,72.0605,21947.0
2023-11-01 12:30:00,72.96,72.97,72.88,72.89,62259.0,72.0605,72.0704,71.9815,71.9914,62259.0
2023-11-01 12:35:00,72.9,72.93,72.77,72.78,29794.0,72.0013,72.0309,71.8729,71.8827,29794.0
2023-11-01 12:40:00,72.77,72.77,72.65,72.7,49898.0,71.8729,71.8729,71.7543,71.8037,49898.0
2023-11-01 12:45:00,72.7,72.75,72.66,72.7,73487.0,71.8037,71.8531,71.7642,71.8037,73487.0
2023-11-01 12:50:00,72.71,72.75,72.66,72.72,32211.0,71.8136,71.8531,71.7642,71.8235,32211.0
2023-11-01 12:55:00,72.73,72.73,72.65,72.69,40635.0,71.8334,71.8334,71.7543,71.7938,40635.0
2023-11-01 13:00:00,72.69,72.7,72.61,72.62,42481.0,71.7938,71.8037,71.7148,71.7247,42481.0
2023-11-01 13:05:00,72.62,72.65,72.6,72.61,32617.0,71.7247,71.7543,71.705,71.7148,32617.0
2023-11-01 13:10:00,72.62,72.74,72.61,72.74,41818.0,71.7247,71.8432,71.7148,71.8432,41818.0
2023-11-01 13:15:00,72.74,72.81,72.73,72.8,43230.0,71.8432,71.9124,71.8334,71.9025,43230.0
2023-11-01 13:20:00,72.8,72.81,72.57,72.6,55005.0,71.9025,71.9124,71.6753,71.705,55005.0
2023-11-01 13:25:00,72.6,72.67,72.57,72.64,83895.0,71.705,71.7741,71.6753,71.7445,83895.0
2023-11-01 13:30:00,72.63,72.64,72.57,72.58,45451.0,71.7346,71.7445,71.6753,71.6852,45451.0
2023-11-01 13:35:00,72.57,72.58,72.47,72.53,43053.0,71.6753,71.6852,71.5766,71.6358,43053.0
2023-11-01 13:40:00,72.53,72.69,72.48,72.68,37608.0,71.6358,71.7938,71.5864,71.784,37608.0
2023-11-01 13:45:00,72.67,72.67,72.56,72.59,47350.0,71.7741,71.7741,71.6655,71.6951,47350.0
2023-11-01 13:50:00,72.6,72.69,72.57,72.65,35146.0,71.705,71.7938,71.6753,71.7543,35146.0
2023-11-01 13:55:00,72.65,72.65,72.6,72.61,28534.0,71.7543,71.7543,71.705,71.7148,28534.0
2023-11-01 14:00:00,72.62,72.84,72.52,72.61,77240.0,71.7247,71.942,71.6259,71.7148,77240.0
2023-11-01 14:05:00,72.6,72.66,72.54,72.59,50156.0,71.705,71.7642,71.6457,71.6951,50156.0
2023-11-01 14:10:00,72.6,72.66,72.52,72.53,68701.0,71.705,71.7642,71.6259,71.6358,68701.0
2023-11-01 14:15:00,72.54,72.66,72.46,72.63,71756.0,71.6457,71.7642,71.5667,71.7346,71756.0
2023-11-01 14:20:00,72.64,72.77,72.63,72.74,39759.0,71.7445,71.8729,71.7346,71.8432,39759.0
2023-11-01 14:25:00,72.74,72.8,72.67,72.79,59233.0,71.8432,71.9025,71.7741,71.8926,59233.0
2023-11-01 14:30:00,72.8,73.01,72.8,72.97,72870.0,71.9025,72.1099,71.9025,72.0704,72870.0
2023-11-01 14:35:00,72.97,73.07,72.73,72.79,166635.0,72.0704,72.1692,71.8334,71.8926,166635.0
2023-11-01 14:40:00,72.8,72.81,72.47,72.64,149738.0,71.9025,71.9124,71.5766,71.7445,149738.0
2023-11-01 14:45:00,72.62,72.75,72.46,72.64,212547.0,71.7247,71.8531,71.5667,71.7445,212547.0
2023-11-01 14:50:00,72.62,72.78,72.62,72.73,114529.0,71.7247,71.8827,71.7247,71.8334,114529.0
2023-11-01 14:55:00,72.75,73.06,72.73,73.01,140926.0,71.8531,72.1593,71.8334,72.1099,140926.0
2023-11-01 15:00:00,73.01,73.32,73.01,73.17,150942.0,72.1099,72.4161,72.1099,72.2679,150942.0
2023-11-01 15:05:00,73.18,73.4,73.13,73.39,177927.0,72.2778,72.4951,72.2284,72.4852,177927.0
2023-11-01 15:10:00,73.4,73.45,73.31,73.34,144169.0,72.4951,72.5445,72.4062,72.4358,144169.0
2023-11-01 15:15:00,73.34,73.52,73.34,73.46,166756.0,72.4358,72.6136,72.4358,72.5544,166756.0
2023-11-01 15:20:00,73.46,73.72,73.45,73.72,118975.0,72.5544,72.8112,72.5445,72.8112,118975.0
2023-11-01 15:25:00,73.73,73.76,73.58,73.66,122407.0,72.821,72.8507,72.6729,72.7519,122407.0
2023-11-01 15:30:00,73.67,73.84,73.57,73.74,178228.0,72.7618,72.9297,72.663,72.8309,178228.0
2023-11-01 15:35:00,73.75,73.82,73.71,73.81,115702.0,72.8408,72.9099,72.8013,72.9,115702.0
2023-11-01 15:40:00,73.82,73.87,73.74,73.83,165209.0,72.9099,72.9593,72.8309,72.9198,165209.0
2023-11-01 15:45:00,73.84,73.88,73.78,73.87,190964.0,72.9297,72.9692,72.8704,72.9593,190964.0
2023-11-01 15:50:00,73.87,73.87,73.77,73.84,283056.0,72.9593,72.9593,72.8605,72.9297,283056.0
2023-11-01 15:55:00,73.84,73.87,73.78,73.81,541958.0,72.9297,72.9593,72.8704,72.9,541958.0
2023-11-02 09:30:00,75.04,76.1,75.04,75.86,582946.0,74.1149,75.1618,74.1149,74.9248,582946.0
2023-11-02 09:35:00,75.86,76.11,75.7,75.77,404039.0,74.9248,75.1717,74.7667,74.8359,404039.0
2023-11-02 09:40:00,75.78,75.91,75.28,75.34,282079.0,74.8458,74.9742,74.3519,74.4112,282079.0
2023-11-02 09:45:00,75.35,75.68,75.35,75.67,262954.0,74.4211,74.747,74.4211,74.7371,262954.0
2023-11-02 09:50:00,75.68,75.73,75.56,75.68,125280.0,74.747,74.7964,74.6285,74.747,125280.0
2023-11-02 09:55:00,75.68,75.84,75.62,75.63,196979.0,74.747,74.905,74.6877,74.6976,196979.0
2023-11-02 10:00:00,75.62,75.65,75.43,75.51,146334.0,74.6877,74.7174,74.5001,74.5791,146334.0
2023-11-02 10:05:00,75.5,75.56,75.36,75.38,194701.0,74.5692,74.6285,74.4309,74.4507,194701.0
2023-11-02 10:10:00,75.37,75.39,75.24,75.25,97474.0,74.4408,74.4606,74.3124,74.3223,97474.0
2023-11-02 10:15:00,75.27,75.41,75.19,75.39,64772.0,74.342,74.4803,74.263,74.4606,64772.0
2023-11-02 10:20:00,75.39,75.49,75.34,75.47,89481.0,74.4606,74.5593,74.4112,74.5396,89481.0
2023-11-02 10:25:00,75.47,75.59,75.44,75.57,94533.0,74.5396,74.6581,74.5099,74.6383,94533.0
2023-11-02 10:30:00,75.58,75.64,75.35,75.59,105465.0,74.6482,74.7075,74.4211,74.6581,105465.0
2023-11-02 10:35:00,75.61,75.71,75.54,75.69,68784.0,74.6779,74.7766,74.6087,74.7569,68784.0
2023-11-02 10:40:00,75.7,75.75,75.63,75.63,56989.0,74.7667,74.8161,74.6976,74.6976,56989.0
2023-11-02 10:45:00,75.63,75.77,75.63,75.68,70101.0,74.6976,74.8359,74.6976,74.747,70101.0
2023-11-02 10:50:00,75.69,75.8,75.67,75.75,137088.0,74.7569,74.8655,74.7371,74.8161,137088.0
2023-11-02 10:55:00,75.76,75.88,75.75,75.83,100308.0,74.826,74.9445,74.8161,74.8951,100308.0
2023-11-02 11:00:00,75.83,75.85,75.67,75.68,107594.0,74.8951,74.9149,74.7371,74.747,107594.0
2023-11-02 11:05:00,75.67,75.74,75.65,75.68,59475.0,74.7371,74.8062,74.7174,74.747,59475.0
2023-11-02 11:10:00,75.67,75.76,75.6,75.63,84085.0,74.7371,74.826,74.668,74.6976,84085.0
2023-11-02 11:15:00,75.63,75.64,75.47,75.52,101994.0,74.6976,74.7075,74.5396,74.589,101994.0
2023-11-02 11:20:00,75.52,75.55,75.45,75.54,70976.0,74.589,74.6186,74.5198,74.6087,70976.0
2023-11-02 11:25:00,75.53,75.54,75.43,75.47,67385.0,74.5988,74.6087,74.5001,74.5396,67385.0
2023-11-02 11:30:00,75.47,75.47,75.38,75.4,53004.0,74.5396,74.5396,74.4507,74.4704,53004.0
2023-11-02 11:35:00,75.4,75.49,75.37,75.43,65320.0,74.4704,74.5593,74.4408,74.5001,65320.0
2023-11-02 11:40:00,75.43,75.48,75.35,75.4,71274.0,74.5001,74.5495,74.4211,74.4704,71274.0
2023-11-02 11:45:00,75.4,75.52,75.4,75.47,72236.0,74.4704,74.589,74.4704,74.5396,72236.0
2023-11-02 11:50:00,75.46,75.48,75.35,75.4,49435.0,74.5297,74.5495,74.4211,74.4704,49435.0
2023-11-02 11:55:00,75.39,75.43,75.29,75.31,72003.0,74.4606,74.5001,74.3618,74.3815,72003.0
2023-11-02 12:00:00,75.29,75.37,75.25,75.34,54450.0,74.3618,74.4408,74.3223,74.4112,54450.0
2023-11-02 12:05:00,75.35,75.36,75.19,75.23,69074.0,74.4211,74.4309,74.263,74.3025,69074.0
2023-11-02 12:10:00,75.22,75.29,75.16,75.23,35882.0,74.2927,74.3618,74.2334,74.3025,35882.0
2023-11-02 12:15:00,75.23,75.25,75.13,75.18,49436.0,74.3025,74.3223,74.2038,74.2532,49436.0
2023-11-02 12:20:00,75.17,75.25,75.13,75.24,58597.0,74.2433,74.3223,74.2038,74.3124,58597.0
2023-11-02 12:25:00,75.25,75.28,75.16,75.2,54542.0,74.3223,74.3519,74.2334,74.2729,54542.0
2023-11-02 12:30:00,75.2,75.29,75.17,75.29,60370.0,74.2729,74.3618,74.2433,74.3618,60370.0
2023-11-02 12:35:00,75.29,75.39,75.24,75.39,64974.0,74.3618,74.4606,74.3124,74.4606,64974.0
2023-11-02 12:40:00,75.39,75.46,75.29,75.35,67565.0,74.4606,74.5297,74.3618,74.4211,67565.0
2023-11-02 12:45:00,75.36,75.43,75.34,75.37,49649.0,74.4309,74.5001,74.4112,74.4408,49649.0
2023-11-02 12:50:00,75.38,75.42,75.36,75.4,43163.0,74.4507,74.4902,74.4309,74.4704,43163.0
2023-11-02 12:55:00,75.39,75.43,75.24,75.33,63660.0,74.4606,74.5001,74.3124,74.4013,63660.0
2023-11-02 13:00:00,75.33,75.42,75.3,75.32,58148.0,74.4013,74.4902,74.3717,74.3914,58148.0
2023-11-02 13:05:00,75.32,75.39,75.31,75.31,44998.0,74.3914,74.4606,74.3815,74.3815,44998.0
2023-11-02 13:10:00,75.31,75.43,75.3,75.42,59390.0,74.3815,74.5001,74.3717,74.4902,59390.0
2023-11-02 13:15:00,75.42,75.44,75.37,75.4,61833.0,74.4902,74.5099,74.4408,74.4704,61833.0
2023-11-02 13:20:00,75.4,75.4,75.29,75.29,49696.0,74.4704,74.4704,74.3618,74.3618,49696.0
2023-11-02 13:25:00,75.28,75.34,75.22,75.28,45462.0,74.3519,74.4112,74.2927,74.3519,45462.0
2023-11-02 13:30:00,75.28,75.39,75.27,75.39,59778.0,74.3519,74.4606,74.342,74.4606,59778.0
2023-11-02 13:35:00,75.39,75.4,75.31,75.4,37145.0,74.4606,74.4704,74.3815,74.4704,37145.0
2023-11-02 13:40:00,75.38,75.4,75.33,75.39,34088.0,74.4507,74.4704,74.4013,74.4606,34088.0
2023-11-02 13:45:00,75.4,75.44,75.36,75.39,46047.0,74.4704,74.5099,74.4309,74.4606,46047.0
2023-11-02 13:50:00,75.38,75.47,75.34,75.45,47433.0,74.4507,74.5396,74.4112,74.5198,47433.0
2023-11-02 13:55:00,75.45,75.54,75.45,75.53,71065.0,74.5198,74.6087,74.5198,74.5988,71065.0
2023-11-02 14:00:00,75.53,75.54,75.48,75.5,34977.0,74.5988,74.6087,74.5495,74.5692,34977.0
2023-11-02 14:05:00,75.5,75.51,75.43,75.47,37898.0,74.5692,74.5791,74.5001,74.5396,37898.0
2023-11-02 14:10:00,75.46,75.46,75.31,75.42,49053.0,74.5297,74.5297,74.3815,74.4902,49053.0
2023-11-02 14:15:00,75.42,75.47,75.35,75.39,32483.0,74.4902,74.5396,74.4211,74.4606,32483.0
2023-11-02 14:20:00,75.38,75.43,75.35,75.42,45701.0,74.4507,74.5001,74.4211,74.4902,45701.0
2023-11-02 14:25:00,75.42,75.49,75.4,75.48,29444.0,74.4902,74.5593,74.4704,74.5495,29444.0
2023-11-02 14:30:00,75.49,75.53,75.45,75.52,48965.0,74.5593,74.5988,74.5198,74.589,48965.0
2023-11-02 14:35:00,75.52,75.59,75.52,75.56,36469.0,74.589,74.6581,74.589,74.6285,36469.0
2023-11-02 14:40:00,75.57,75.74,75.57,75.67,968055.0,74.6383,74.8062,74.6383,74.7371,968055.0
2023-11-02 14:45:00,75.67,75.73,75.66,75.69,71369.0,74.7371,74.7964,74.7272,74.7569,71369.0
2023-11-02 14:50:00,75.69,75.7,75.64,75.67,40288.0,74.7569,74.7667,74.7075,74.7371,40288.0
2023-11-02 14:55:00,75.67,75.71,75.62,75.7,46431.0,74.7371,74.7766,74.6877,74.7667,46431.0
2023-11-02 15:00:00,75.7,75.74,75.63,75.67,67682.0,74.7667,74.8062,74.6976,74.7371,67682.0
2023-11-02 15:05:00,75.67,75.77,75.66,75.74,48848.0,74.7371,74.8359,74.7272,74.8062,48848.0
2023-11-02 15:10:00,75.73,75.77,75.69,75.77,29543.0,74.7964,74.8359,74.7569,74.8359,29543.0
2023-11-02 15:15:00,75.76,75.76,75.65,75.67,47127.0,74.826,74.826,74.7174,74.7371,47127.0
2023-11-02 15:20:00,75.67,75.67,75.57,75.59,39633.0,74.7371,74.7371,74.6383,74.6581,39633.0
2023-11-02 15:25:00,75.58,75.64,75.56,75.61,46043.0,74.6482,74.7075,74.6285,74.6779,46043.0
2023-11-02 15:30:00,75.61,75.61,75.52,75.52,46212.0,74.6779,74.6779,74.589,74.589,46212.0
2023-11-02 15:35:00,75.52,75.6,75.48,75.59,77361.0,74.589,74.668,74.5495,74.6581,77361.0
2023-11-02 15:40:00,75.59,75.6,75.49,75.5,70530.0,74.6581,74.668,74.5593,74.5692,70530.0
2023-11-02 15:45:00,75.51,75.51,75.41,75.45,109198.0,74.5791,74.5791,74.4803,74.5198,109198.0
2023-11-02 15:50:00,75.44,75.5,75.4,75.47,231221.0,74.5099,74.5692,74.4704,74.5396,231221.0
2023-11-02 15:55:00,75.47,75.48,75.39,75.4,384045.0,74.5396,74.5495,74.4606,74.4704,384045.0
2023-11-03 09:30:00,76.49,77.74,76.48,77.53,513377.0,75.547,76.7816,75.5371,76.5742,513377.0
2023-11-03 09:35:00,77.54,77.61,77.17,77.51,173424.0,76.5841,76.6532,76.2186,76.5544,173424.0
2023-11-03 09:40:00,77.51,77.6,77.21,77.47,190234.0,76.5544,76.6433,76.2581,76.5149,190234.0
2023-11-03 09:45:00,77.48,77.72,77.45,77.64,224299.0,76.5248,76.7618,76.4952,76.6828,224299.0
2023-11-03 09:50:00,77.67,77.92,77.59,77.89,62441.0,76.7125,76.9594,76.6334,76.9297,62441.0
2023-11-03 09:55:00,77.88,78.02,77.75,77.91,149418.0,76.9199,77.0581,76.7915,76.9495,149418.0
2023-11-03 10:00:00,77.94,78.04,77.85,77.9,56704.0,76.9791,77.0779,76.8902,76.9396,56704.0
2023-11-03 10:05:00,77.92,78.11,77.87,77.99,59580.0,76.9594,77.147,76.91,77.0285,59580.0
2023-11-03 10:10:00,77.98,78.16,77.89,78.16,105227.0,77.0186,77.1964,76.9297,77.1964,105227.0
2023-11-03 10:15:00,78.17,78.29,78.06,78.16,104921.0,77.2063,77.3248,77.0976,77.1964,104921.0
2023-11-03 10:20:00,78.17,78.26,78.11,78.14,91344.0,77.2063,77.2952,77.147,77.1767,91344.0
2023-11-03 10:25:00,78.14,78.19,77.89,77.95,64139.0,77.1767,77.226,76.9297,76.989,64139.0
2023-11-03 10:30:00,77.94,77.94,77.85,77.85,48797.0,76.9791,76.9791,76.8902,76.8902,48797.0
2023-11-03 10:35:00,77.84,77.96,77.79,77.86,86989.0,76.8804,76.9989,76.831,76.9001,86989.0
2023-11-03 10:40:00,77.87,78.0,77.82,78.0,58442.0,76.91,77.0384,76.8606,77.0384,58442.0
2023-11-03 10:45:00,78.01,78.02,77.91,77.97,42797.0,77.0483,77.0581,76.9495,77.0088,42797.0
2023-11-03 10:50:00,77.97,77.99,77.78,77.84,53224.0,77.0088,77.0285,76.8211,76.8804,53224.0
2023-11-03 10:55:00,77.84,77.97,77.84,77.95,52389.0,76.8804,77.0088,76.8804,76.989,52389.0
2023-11-03 11:00:00,77.95,78.01,77.88,77.95,78589.0,76.989,77.0483,76.9199,76.989,78589.0
2023-11-03 11:05:00,77.95,77.98,77.83,77.87,108002.0,76.989,77.0186,76.8705,76.91,108002.0
2023-11-03 11:10:00,77.86,77.87,77.75,77.86,60627.0,76.9001,76.91,76.7915,76.9001,60627.0
2023-11-03 11:15:00,77.86,77.87,77.73,77.73,77918.0,76.9001,76.91,76.7717,76.7717,77918.0
2023-11-03 11:20:00,77.74,77.74,77.58,77.59,41242.0,76.7816,76.7816,76.6236,76.6334,41242.0
2023-11-03 11:25:00,77.59,77.73,77.56,77.63,50837.0,76.6334,76.7717,76.6038,76.6729,50837.0
2023-11-03 11:30:00,77.64,77.8,77.64,77.76,36132.0,76.6828,76.8409,76.6828,76.8013,36132.0
2023-11-03 11:35:00,77.75,77.8,77.71,77.78,56370.0,76.7915,76.8409,76.752,76.8211,56370.0
2023-11-03 11:40:00,77.77,77.81,77.7,77.79,72823.0,76.8112,76.8507,76.7421,76.831,72823.0
2023-11-03 11:45:00,77.78,77.85,77.68,77.84,38417.0,76.8211,76.8902,76.7223,76.8804,38417.0
2023-11-03 11:50:00,77.85,77.95,77.85,77.89,39815.0,76.8902,76.989,76.8902,76.9297,39815.0
2023-11-03 11:55:00,77.9,77.92,77.85,77.87,43818.0,76.9396,76.9594,76.8902,76.91,43818.0
2023-11-03 12:00:00,77.87,77.93,77.85,77.88,31720.0,76.91,76.9692,76.8902,76.9199,31720.0
2023-11-03 12:05:00,77.88,77.91,77.74,77.84,22103.0,76.9199,76.9495,76.7816,76.8804,22103.0
2023-11-03 12:10:00,77.83,77.84,77.75,77.78,20510.0,76.8705,76.8804,76.7915,76.8211,20510.0
2023-11-03 12:15:00,77.77,77.78,77.7,77.72,13712.0,76.8112,76.8211,76.7421,76.7618,13712.0
2023-11-03 12:20:00,77.72,77.72,77.62,77.63,30955.0,76.7618,76.7618,76.6631,76.6729,30955.0
2023-11-03 12:25:00,77.63,77.73,77.58,77.7,32256.0,76.6729,76.7717,76.6236,76.7421,32256.0
2023-11-03 12:30:00,77.7,77.8,77.7,77.74,62682.0,76.7421,76.8409,76.7421,76.7816,62682.0
2023-11-03 12:35:00,77.74,77.78,77.7,77.75,49926.0,76.7816,76.8211,76.7421,76.7915,49926.0
2023-11-03 12:40:00,77.75,77.75,77.69,77.73,22044.0,76.7915,76.7915,76.7322,76.7717,22044.0
2023-11-03 12:45:00,77.72,77.79,77.69,77.78,18767.0,76.7618,76.831,76.7322,76.8211,18767.0
2023-11-03 12:50:00,77.77,77.79,77.71,77.72,18150.0,76.8112,76.831,76.752,76.7618,18150.0
2023-11-03 12:55:00,77.72,77.77,77.71,77.77,32290.0,76.7618,76.8112,76.752,76.8112,32290.0
2023-11-03 13:00:00,77.77,77.83,77.74,77.83,24305.0,76.8112,76.8705,76.7816,76.8705,24305.0
2023-11-03 13:05:00,77.83,77.86,77.79,77.8,28652.0,76.8705,76.9001,76.831,76.8409,28652.0
2023-11-03 13:10:00,77.8,77.83,77.76,77.76,23231.0,76.8409,76.8705,76.8013,76.8013,23231.0
2023-11-03 13:15:00,77.77,77.83,77.74,77.76,36225.0,76.8112,76.8705,76.7816,76.8013,36225.0
2023-11-03 13:20:00,77.77,77.77,77.64,77.66,167841.0,76.8112,76.8112,76.6828,76.7026,167841.0
2023-11-03 13:25:00,77.66,77.71,77.61,77.71,49477.0,76.7026,76.752,76.6532,76.752,49477.0
2023-11-03 13:30:00,77.71,77.74,77.68,77.71,36825.0,76.752,76.7816,76.7223,76.752,36825.0
2023-11-03 13:35:00,77.72,77.72,77.67,77.71,13312.0,76.7618,76.7618,76.7125,76.752,13312.0
2023-11-03 13:40:00,77.71,77.71,77.59,77.66,35346.0,76.752,76.752,76.6334,76.7026,35346.0
2023-11-03 13:45:00,77.65,77.68,77.64,77.67,22496.0,76.6927,76.7223,76.6828,76.7125,22496.0
2023-11-03 13:50:00,77.67,77.73,77.65,77.73,24524.0,76.7125,76.7717,76.6927,76.7717,24524.0
2023-11-03 13:55:00,77.73,77.85,77.72,77.81,36448.0,76.7717,76.8902,76.7618,76.8507,36448.0
2023-11-03 14:00:00,77.8,77.86,77.76,77.86,27902.0,76.8409,76.9001,76.8013,76.9001,27902.0
2023-11-03 14:05:00,77.87,77.89,77.8,77.89,20987.0,76.91,76.9297,76.8409,76.9297,20987.0
2023-11-03 14:10:00,77.88,77.93,77.83,77.84,26908.0,76.9199,76.9692,76.8705,76.8804,26908.0
2023-11-03 14:15:00,77.84,77.87,77.83,77.84,9825.0,76.8804,76.91,76.8705,76.8804,9825.0
2023-11-03 14:20:00,77.83,77.86,77.76,77.77,16810.0,76.8705,76.9001,76.8013,76.8112,16810.0
2023-11-03 14:25:00,77.78,77.9,77.76,77.9,26961.0,76.8211,76.9396,76.8013,76.9396,26961.0
2023-11-03 14:30:00,77.89,77.94,77.86,77.92,21438.0,76.9297,76.9791,76.9001,76.9594,21438.0
2023-11-03 14:35:00,77.92,77.98,77.9,77.95,18377.0,76.9594,77.0186,76.9396,76.989,18377.0
2023-11-03 14:40:00,77.95,77.99,77.93,77.97,23223.0,76.989,77.0285,76.9692,77.0088,23223.0
2023-11-03 14:45:00,77.99,78.0,77.92,77.97,33261.0,77.0285,77.0384,76.9594,77.0088,33261.0
2023-11-03 14:50:00,77.97,78.02,77.96,78.02,24072.0,77.0088,77.0581,76.9989,77.0581,24072.0
2023-11-03 14:55:00,78.03,78.04,77.98,78.01,23790.0,77.068,77.0779,77.0186,77.0483,23790.0
2023-11-03 15:00:00,78.01,78.07,77.97,78.04,32989.0,77.0483,77.1075,77.0088,77.0779,32989.0
2023-11-03 15:05:00,78.04,78.09,78.0,78.0,44455.0,77.0779,77.1273,77.0384,77.0384,44455.0
2023-11-03 15:10:00,78.01,78.02,77.93,77.99,40395.0,77.0483,77.0581,76.9692,77.0285,40395.0
2023-11-03 15:15:00,77.99,77.99,77.88,77.88,35695.0,77.0285,77.0285,76.9199,76.9199,35695.0
2023-11-03 15:20:00,77.88,77.89,77.79,77.84,25963.0,76.9199,76.9297,76.831,76.8804,25963.0
2023-11-03 15:25:00,77.84,77.88,77.77,77.8,202900.0,76.8804,76.9199,76.8112,76.8409,202900.0
2023-11-03 15:30:00,77.8,77.8,77.67,77.67,55564.0,76.8409,76.8409,76.7125,76.7125,55564.0
2023-11-03 15:35:00,77.67,77.67,77.59,77.61,61292.0,76.7125,76.7125,76.6334,76.6532,61292.0
2023-11-03 15:40:00,77.61,77.64,77.58,77.6,113929.0,76.6532,76.6828,76.6236,76.6433,113929.0
2023-11-03 15:45:00,77.59,77.59,77.44,77.5,134904.0,76.6334,76.6334,76.4853,76.5445,134904.0
2023-11-03 15:50:00,77.5,77.52,77.41,77.42,166935.0,76.5445,76.5643,76.4557,76.4655,166935.0
2023-11-03 15:55:00,77.42,77.53,77.41,77.45,448288.0,76.4655,76.5742,76.4557,76.4952,448288.0
2023-11-06 09:30:00,77.0,77.35,76.98,77.14,145125.0,76.0507,76.3964,76.031,76.189,145125.0
2023-11-06 09:35:00,77.11,77.12,76.81,76.87,60161.0,76.1594,76.1692,75.8631,75.9223,60161.0
2023-11-06 09:40:00,76.86,77.08,76.81,76.99,94738.0,75.9124,76.1297,75.8631,76.0408,94738.0
2023-11-06 09:45:00,77.0,77.04,76.77,76.85,58290.0,76.0507,76.0902,75.8235,75.9026,58290.0
2023-11-06 09:50:00,76.87,76.93,76.53,76.59,54625.0,75.9223,75.9816,75.5865,75.6458,54625.0
2023-11-06 09:55:00,76.59,76.69,76.49,76.64,51401.0,75.6458,75.7445,75.547,75.6952,51401.0
2023-11-06 10:00:00,76.64,76.65,76.33,76.48,49751.0,75.6952,75.705,75.389,75.5371,49751.0
2023-11-06 10:05:00,76.49,76.56,76.39,76.47,51748.0,75.547,75.6161,75.4482,75.5272,51748.0
2023-11-06 10:10:00,76.48,76.51,76.37,76.44,38672.0,75.5371,75.5668,75.4285,75.4976,38672.0
2023-11-06 10:15:00,76.44,76.55,76.35,76.53,71810.0,75.4976,75.6063,75.4087,75.5865,71810.0
2023-11-06 10:20:00,76.53,76.73,76.53,76.63,53304.0,75.5865,75.784,75.5865,75.6853,53304.0
2023-11-06 10:25:00,76.62,76.66,76.58,76.6,31395.0,75.6754,75.7149,75.6359,75.6556,31395.0
2023-11-06 10:30:00,76.61,76.66,76.55,76.63,58160.0,75.6655,75.7149,75.6063,75.6853,58160.0
2023-11-06 10:35:00,76.63,76.7,76.58,76.7,34693.0,75.6853,75.7544,75.6359,75.7544,34693.0
2023-11-06 10:40:00,76.7,76.77,76.62,76.65,41391.0,75.7544,75.8235,75.6754,75.705,41391.0
2023-11-06 10:45:00,76.64,76.64,76.54,76.57,29437.0,75.6952,75.6952,75.5964,75.626,29437.0
2023-11-06 10:50:00,76.56,76.58,76.47,76.5,28015.0,75.6161,75.6359,75.5272,75.5569,28015.0
2023-11-06 10:55:00,76.51,76.52,76.47,76.48,28317.0,75.5668,75.5766,75.5272,75.5371,28317.0
2023-11-06 11:00:00,76.48,76.52,76.39,76.49,41114.0,75.5371,75.5766,75.4482,75.547,41114.0
2023-11-06 11:05:00,76.48,76.67,76.48,76.6,41564.0,75.5371,75.7248,75.5371,75.6556,41564.0
2023-11-06 11:10:00,76.57,76.61,76.52,76.55,22577.0,75.626,75.6655,75.5766,75.6063,22577.0
2023-11-06 11:15:00,76.56,76.67,76.53,76.66,29383.0,75.6161,75.7248,75.5865,75.7149,29383.0
2023-11-06 11:20:00,76.66,76.66,76.47,76.5,28724.0,75.7149,75.7149,75.5272,75.5569,28724.0
2023-11-06 11:25:00,76.51,76.58,76.49,76.5,18259.0,75.5668,75.6359,75.547,75.5569,18259.0
2023-11-06 11:30:00,76.5,76.52,76.46,76.49,20525.0,75.5569,75.5766,75.5174,75.547,20525.0
2023-11-06 11:35:00,76.48,76.53,76.46,76.49,20724.0,75.5371,75.5865,75.5174,75.547,20724.0
2023-11-06 11:40:00,76.49,76.61,76.48,76.57,21926.0,75.547,75.6655,75.5371,75.626,21926.0
2023-11-06 11:45:00,76.57,76.62,76.56,76.59,23305.0,75.626,75.6754,75.6161,75.6458,23305.0
2023-11-06 11:50:00,76.61,76.72,76.6,76.72,23713.0,75.6655,75.7742,75.6556,75.7742,23713.0
2023-11-06 11:55:00,76.72,76.75,76.68,76.72,22096.0,75.7742,75.8038,75.7347,75.7742,22096.0
2023-11-06 12:00:00,76.72,76.78,76.68,76.69,20611.0,75.7742,75.8334,75.7347,75.7445,20611.0
2023-11-06 12:05:00,76.69,76.71,76.61,76.67,19466.0,75.7445,75.7643,75.6655,75.7248,19466.0
2023-11-06 12:10:00,76.67,76.71,76.63,76.66,17710.0,75.7248,75.7643,75.6853,75.7149,17710.0
2023-11-06 12:15:00,76.67,76.71,76.62,76.65,38896.0,75.7248,75.7643,75.6754,75.705,38896.0
2023-11-06 12:20:00,76.65,76.65,76.61,76.62,19266.0,75.705,75.705,75.6655,75.6754,19266.0
2023-11-06 12:25:00,76.63,76.63,76.55,76.59,15241.0,75.6853,75.6853,75.6063,75.6458,15241.0
2023-11-06 12:30:00,76.59,76.62,76.55,76.58,33562.0,75.6458,75.6754,75.6063,75.6359,33562.0
2023-11-06 12:35:00,76.58,76.59,76.47,76.55,14336.0,75.6359,75.6458,75.5272,75.6063,14336.0
2023-11-06 12:40:00,76.56,76.58,76.47,76.48,16830.0,75.6161,75.6359,75.5272,75.5371,16830.0
2023-11-06 12:45:00,76.48,76.54,76.42,76.49,59343.0,75.5371,75.5964,75.4779,75.547,59343.0
2023-11-06 12:50:00,76.48,76.49,76.34,76.36,101225.0,75.5371,75.547,75.3989,75.4186,101225.0
2023-11-06 12:55:00,76.36,76.46,76.35,76.45,47421.0,75.4186,75.5174,75.4087,75.5075,47421.0
2023-11-06 13:00:00,76.45,76.47,76.4,76.45,21630.0,75.5075,75.5272,75.4581,75.5075,21630.0
2023-11-06 13:05:00,76.45,76.47,76.41,76.42,13780.0,75.5075,75.5272,75.468,75.4779,13780.0
2023-11-06 13:10:00,76.41,76.42,76.36,76.39,15139.0,75.468,75.4779,75.4186,75.4482,15139.0
2023-11-06 13:15:00,76.39,76.39,76.3,76.33,19828.0,75.4482,75.4482,75.3593,75.389,19828.0
2023-11-06 13:20:00,76.32,76.33,76.21,76.33,38221.0,75.3791,75.389,75.2705,75.389,38221.0
2023-11-06 13:25:00,76.34,76.36,76.3,76.36,18120.0,75.3989,75.4186,75.3593,75.4186,18120.0
2023-11-06 13:30:00,76.35,76.4,76.31,76.39,68283.0,75.4087,75.4581,75.3692,75.4482,68283.0
2023-11-06 13:35:00,76.38,76.56,76.37,76.52,28084.0,75.4384,75.6161,75.4285,75.5766,28084.0
2023-11-06 13:40:00,76.54,76.54,76.44,76.51,44929.0,75.5964,75.5964,75.4976,75.5668,44929.0
2023-11-06 13:45:00,76.51,76.51,76.45,76.45,12212.0,75.5668,75.5668,75.5075,75.5075,12212.0
2023-11-06 13:50:00,76.46,76.47,76.37,76.38,21561.0,75.5174,75.5272,75.4285,75.4384,21561.0
2023-11-06 13:55:00,76.38,76.45,76.37,76.43,14243.0,75.4384,75.5075,75.4285,75.4877,14243.0
2023-11-06 14:00:00,76.43,76.48,76.38,76.44,21178.0,75.4877,75.5371,75.4384,75.4976,21178.0
2023-11-06 14:05:00,76.43,76.43,76.3,76.31,29530.0,75.4877,75.4877,75.3593,75.3692,29530.0
2023-11-06 14:10:00,76.31,76.33,76.23,76.24,20507.0,75.3692,75.389,75.2902,75.3001,20507.0
2023-11-06 14:15:00,76.23,76.3,76.22,76.27,32535.0,75.2902,75.3593,75.2803,75.3297,32535.0
2023-11-06 14:20:00,76.26,76.29,76.24,76.27,19891.0,75.3198,75.3495,75.3001,75.3297,19891.0
2023-11-06 14:25:00,76.26,76.3,76.22,76.26,19616.0,75.3198,75.3593,75.2803,75.3198,19616.0
2023-11-06 14:30:00,76.26,76.35,76.24,76.34,37176.0,75.3198,75.4087,75.3001,75.3989,37176.0
2023-11-06 14:35:00,76.34,76.39,76.29,76.35,40983.0,75.3989,75.4482,75.3495,75.4087,40983.0
2023-11-06 14:40:00,76.35,76.52,76.34,76.49,49668.0,75.4087,75.5766,75.3989,75.547,49668.0
2023-11-06 14:45:00,76.49,76.51,76.44,76.45,28808.0,75.547,75.5668,75.4976,75.5075,28808.0
2023-11-06 14:50:00,76.45,76.48,76.43,76.46,19387.0,75.5075,75.5371,75.4877,75.5174,19387.0
2023-11-06 14:55:00,76.46,76.54,76.46,76.53,31947.0,75.5174,75.5964,75.5174,75.5865,31947.0
2023-11-06 15:00:00,76.53,76.53,76.48,76.51,52353.0,75.5865,75.5865,75.5371,75.5668,52353.0
2023-11-06 15:05:00,76.51,76.52,76.45,76.46,34771.0,75.5668,75.5766,75.5075,75.5174,34771.0
2023-11-06 15:10:00,76.46,76.52,76.45,76.45,31130.0,75.5174,75.5766,75.5075,75.5075,31130.0
2023-11-06 15:15:00,76.45,76.48,76.41,76.46,29398.0,75.5075,75.5371,75.468,75.5174,29398.0
2023-11-06 15:20:00,76.46,76.46,76.33,76.37,41432.0,75.5174,75.5174,75.389,75.4285,41432.0
2023-11-06 15:25:00,76.37,76.4,76.31,76.39,66420.0,75.4285,75.4581,75.3692,75.4482,66420.0
2023-11-06 15:30:00,76.4,76.44,76.33,76.42,58040.0,75.4581,75.4976,75.389,75.4779,58040.0
2023-11-06 15:35:00,76.42,76.42,76.3,76.37,57806.0,75.4779,75.4779,75.3593,75.4285,57806.0
2023-11-06 15:40:00,76.37,76.38,76.31,76.35,68584.0,75.4285,75.4384,75.3692,75.4087,68584.0
2023-11-06 15:45:00,76.34,76.39,76.3,76.39,145866.0,75.3989,75.4482,75.3593,75.4482,145866.0
2023-11-06 15:50:00,76.38,76.46,76.35,76.41,206899.0,75.4384,75.5174,75.4087,75.468,206899.0
2023-11-06 15:55:00,76.41,76.52,76.41,76.46,210976.0,75.468,75.5766,75.468,75.5174,210976.0
2023-11-07 09:30:00,76.38,76.61,76.38,76.47,58212.0,75.4384,75.6655,75.4384,75.5272,58212.0
2023-11-07 09:35:00,76.46,76.66,76.4,76.46,115293.0,75.5174,75.7149,75.4581,75.5174,115293.0
2023-11-07 09:40:00,76.47,76.54,76.32,76.53,95771.0,75.5272,75.5964,75.3791,75.5865,95771.0
2023-11-07 09:45:00,76.53,76.7,76.53,76.55,47451.0,75.5865,75.7544,75.5865,75.6063,47451.0
2023-11-07 09:50:00,76.56,76.82,76.56,76.76,44434.0,75.6161,75.8729,75.6161,75.8137,44434.0
2023-11-07 09:55:00,76.77,76.91,76.73,76.9,25727.0,75.8235,75.9618,75.784,75.9519,25727.0
2023-11-07 10:00:00,76.92,77.12,76.92,77.04,50418.0,75.9717,76.1692,75.9717,76.0902,50418.0
2023-11-07 10:05:00,77.03,77.04,76.81,76.83,23296.0,76.0803,76.0902,75.8631,75.8828,23296.0
2023-11-07 10:10:00,76.8,77.0,76.75,76.97,32626.0,75.8532,76.0507,75.8038,76.0211,32626.0
2023-11-07 10:15:00,76.97,76.99,76.87,76.99,31382.0,76.0211,76.0408,75.9223,76.0408,31382.0
2023-11-07 10:20:00,76.98,77.0,76.92,76.97,17549.0,76.031,76.0507,75.9717,76.0211,17549.0
2023-11-07 10:25:00,76.98,77.02,76.87,76.97,54904.0,76.031,76.0705,75.9223,76.0211,54904.0
2023-11-07 10:30:00,76.97,77.0,76.87,76.93,17678.0,76.0211,76.0507,75.9223,75.9816,17678.0
2023-11-07 10:35:00,76.93,77.08,76.92,77.08,31416.0,75.9816,76.1297,75.9717,76.1297,31416.0
2023-11-07 10:40:00,77.1,77.12,77.02,77.08,51904.0,76.1495,76.1692,76.0705,76.1297,51904.0
2023-11-07 10:45:00,77.06,77.21,77.06,77.19,38115.0,76.11,76.2581,76.11,76.2384,38115.0
2023-11-07 10:50:00,77.18,77.24,77.15,77.17,20837.0,76.2285,76.2878,76.1989,76.2186,20837.0
2023-11-07 10:55:00,77.17,77.2,77.03,77.06,33565.0,76.2186,76.2482,76.0803,76.11,33565.0
2023-11-07 11:00:00,77.06,77.06,76.99,77.0,10451.0,76.11,76.11,76.0408,76.0507,10451.0
2023-11-07 11:05:00,77.01,77.03,76.94,76.95,12310.0,76.0606,76.0803,75.9915,76.0013,12310.0
2023-11-07 11:10:00,76.95,77.04,76.95,76.98,20219.0,76.0013,76.0902,76.0013,76.031,20219.0
2023-11-07 11:15:00,76.98,77.03,76.96,77.02,17859.0,76.031,76.0803,76.0112,76.0705,17859.0
2023-11-07 11:20:00,77.01,77.03,76.92,76.97,16675.0,76.0606,76.0803,75.9717,76.0211,16675.0
2023-11-07 11:25:00,76.97,76.97,76.83,76.87,23659.0,76.0211,76.0211,75.8828,75.9223,23659.0
2023-11-07 11:30:00,76.86,76.95,76.83,76.92,20610.0,75.9124,76.0013,75.8828,75.9717,20610.0
2023-11-07 11:35:00,76.91,77.01,76.88,76.91,25465.0,75.9618,76.0606,75.9322,75.9618,25465.0
2023-11-07 11:40:00,76.92,76.95,76.88,76.89,16369.0,75.9717,76.0013,75.9322,75.9421,16369.0
2023-11-07 11:45:00,76.89,76.93,76.81,76.82,34091.0,75.9421,75.9816,75.8631,75.8729,34091.0
2023-11-07 11:50:00,76.84,76.88,76.78,76.86,21625.0,75.8927,75.9322,75.8334,75.9124,21625.0
2023-11-07 11:55:00,76.85,76.92,76.84,76.9,9196.0,75.9026,75.9717,75.8927,75.9519,9196.0
2023-11-07 12:00:00,76.89,76.89,76.78,76.82,26287.0,75.9421,75.9421,75.8334,75.8729,26287.0
2023-11-07 12:05:00,76.8,76.82,76.76,76.77,12646.0,75.8532,75.8729,75.8137,75.8235,12646.0
2023-11-07 12:10:00,76.76,76.77,76.72,76.75,4900.0,75.8137,75.8235,75.7742,75.8038,4900.0
2023-11-07 12:15:00,76.73,76.75,76.64,76.73,13884.0,75.784,75.8038,75.6952,75.784,13884.0
2023-11-07 12:20:00,76.73,76.73,76.64,76.69,9806.0,75.784,75.784,75.6952,75.7445,9806.0
2023-11-07 12:25:00,76.7,76.76,76.64,76.68,54200.0,75.7544,75.8137,75.6952,75.7347,54200.0
2023-11-07 12:30:00,76.68,76.73,76.58,76.73,27945.0,75.7347,75.784,75.6359,75.784,27945.0
2023-11-07 12:35:00,76.7,76.78,76.69,76.74,13314.0,75.7544,75.8334,75.7445,75.7939,13314.0
2023-11-07 12:40:00,76.75,76.77,76.7,76.76,7500.0,75.8038,75.8235,75.7544,75.8137,7500.0
2023-11-07 12:45:00,76.77,76.85,76.75,76.79,14493.0,75.8235,75.9026,75.8038,75.8433,14493.0
2023-11-07 12:50:00,76.78,76.83,76.73,76.76,13197.0,75.8334,75.8828,75.784,75.8137,13197.0
2023-11-07 12:55:00,76.75,76.86,76.73,76.86,10714.0,75.8038,75.9124,75.784,75.9124,10714.0
2023-11-07 13:00:00,76.85,76.91,76.83,76.86,14421.0,75.9026,75.9618,75.8828,75.9124,14421.0
2023-11-07 13:05:00,76.85,76.92,76.82,76.91,21223.0,75.9026,75.9717,75.8729,75.9618,21223.0
2023-11-07 13:10:00,76.91,76.92,76.86,76.9,8703.0,75.9618,75.9717,75.9124,75.9519,8703.0
2023-11-07 13:15:00,76.9,76.94,76.88,76.92,9065.0,75.9519,75.9915,75.9322,75.9717,9065.0
2023-11-07 13:20:00,76.92,76.92,76.83,76.85,12077.0,75.9717,75.9717,75.8828,75.9026,12077.0
2023-11-07 13:25:00,76.84,76.84,76.79,76.79,8610.0,75.8927,75.8927,75.8433,75.8433,8610.0
2023-11-07 13:30:00,76.78,76.83,76.76,76.78,22667.0,75.8334,75.8828,75.8137,75.8334,22667.0
2023-11-07 13:35:00,76.78,76.82,76.77,76.81,32831.0,75.8334,75.8729,75.8235,75.8631,32831.0
2023-11-07 13:40:00,76.81,76.81,76.78,76.79,8142.0,75.8631,75.8631,75.8334,75.8433,8142.0
2023-11-07 13:45:00,76.79,76.86,76.79,76.82,14955.0,75.8433,75.9124,75.8433,75.8729,14955.0
2023-11-07 13:50:00,76.81,76.83,76.75,76.76,15667.0,75.8631,75.8828,75.8038,75.8137,15667.0
2023-11-07 13:55:00,76.75,76.76,76.68,76.73,13752.0,75.8038,75.8137,75.7347,75.784,13752.0
2023-11-07 14:00:00,76.72,76.82,76.72,76.8,23540.0,75.7742,75.8729,75.7742,75.8532,23540.0
2023-11-07 14:05:00,76.8,76.82,76.77,76.81,7918.0,75.8532,75.8729,75.8235,75.8631,7918.0
2023-11-07 14:10:00,76.82,76.82,76.79,76.79,7550.0,75.8729,75.8729,75.8433,75.8433,7550.0
2023-11-07 14:15:00,76.81,76.84,76.78,76.84,5978.0,75.8631,75.8927,75.8334,75.8927,5978.0
2023-11-07 14:20:00,76.85,76.88,76.81,76.86,14932.0,75.9026,75.9322,75.8631,75.9124,14932.0
2023-11-07 14:25:00,76.86,76.86,76.82,76.83,7195.0,75.9124,75.9124,75.8729,75.8828,7195.0
2023-11-07 14:30:00,76.82,76.87,76.82,76.87,6492.0,75.8729,75.9223,75.8729,75.9223,6492.0
2023-11-07 14:35:00,76.87,76.88,76.82,76.85,8000.0,75.9223,75.9322,75.8729,75.9026,8000.0
2023-11-07 14:40:00,76.85,76.87,76.83,76.87,15289.0,75.9026,75.9223,75.8828,75.9223,15289.0
2023-11-07 14:45:00,76.87,76.93,76.86,76.87,18871.0,75.9223,75.9816,75.9124,75.9223,18871.0
2023-11-07 14:50:00,76.87,76.89,76.81,76.85,21087.0,75.9223,75.9421,75.8631,75.9026,21087.0
2023-11-07 14:55:00,76.85,76.86,76.82,76.83,6034.0,75.9026,75.9124,75.8729,75.8828,6034.0
2023-11-07 15:00:00,76.83,76.88,76.82,76.83,18213.0,75.8828,75.9322,75.8729,75.8828,18213.0
2023-11-07 15:05:00,76.82,76.85,76.78,76.84,11872.0,75.8729,75.9026,75.8334,75.8927,11872.0
2023-11-07 15:10:00,76.83,76.92,76.81,76.91,19802.0,75.8828,75.9717,75.8631,75.9618,19802.0
2023-11-07 15:15:00,76.91,76.91,76.85,76.88,21697.0,75.9618,75.9618,75.9026,75.9322,21697.0
2023-11-07 15:20:00,76.86,76.91,76.83,76.91,24549.0,75.9124,75.9618,75.8828,75.9618,24549.0
2023-11-07 15:25:00,76.91,76.94,76.89,76.93,11786.0,75.9618,75.9915,75.9421,75.9816,11786.0
2023-11-07 15:30:00,76.93,76.96,76.9,76.92,12625.0,75.9816,76.0112,75.9519,75.9717,12625.0
2023-11-07 15:35:00,76.92,77.01,76.91,76.98,39310.0,75.9717,76.0606,75.9618,76.031,39310.0
2023-11-07 15:40:00,76.99,77.01,76.97,77.0,22782.0,76.0408,76.0606,76.0211,76.0507,22782.0
2023-11-07 15:45:00,77.0,77.05,76.94,77.0,132143.0,76.0507,76.1001,75.9915,76.0507,132143.0
2023-11-07 15:50:00,76.99,76.99,76.9,76.91,126822.0,76.0408,76.0408,75.9519,75.9618,126822.0
2023-11-07 15:55:00,76.9,76.96,76.87,76.94,194965.0,75.9519,76.0112,75.9223,75.9915,194965.0
2023-11-08 09:30:00,76.85,77.01,76.52,76.94,51831.0,75.9026,76.0606,75.5766,75.9915,51831.0
2023-11-08 09:35:00,76.99,77.1,76.94,77.0,79400.0,76.0408,76.1495,75.9915,76.0507,79400.0
2023-11-08 09:40:00,77.01,77.38,76.89,77.34,48127.0,76.0606,76.426,75.9421,76.3865,48127.0
2023-11-08 09:45:00,77.34,77.41,77.28,77.29,30083.0,76.3865,76.4557,76.3273,76.3371,30083.0
2023-11-08 09:50:00,77.29,77.5,77.26,77.44,30651.0,76.3371,76.5445,76.3075,76.4853,30651.0
2023-11-08 09:55:00,77.44,77.45,77.35,77.42,24417.0,76.4853,76.4952,76.3964,76.4655,24417.0
2023-11-08 10:00:00,77.43,77.47,77.32,77.36,39898.0,76.4754,76.5149,76.3668,76.4063,39898.0
2023-11-08 10:05:00,77.35,77.45,77.28,77.42,23555.0,76.3964,76.4952,76.3273,76.4655,23555.0
2023-11-08 10:10:00,77.44,77.44,77.24,77.28,50391.0,76.4853,76.4853,76.2878,76.3273,50391.0
2023-11-08 10:15:00,77.29,77.33,77.21,77.31,49460.0,76.3371,76.3766,76.2581,76.3569,49460.0
2023-11-08 10:20:00,77.3,77.33,77.2,77.32,35287.0,76.347,76.3766,76.2482,76.3668,35287.0
2023-11-08 10:25:00,77.32,77.34,77.18,77.26,22096.0,76.3668,76.3865,76.2285,76.3075,22096.0
2023-11-08 10:30:00,77.27,77.28,77.22,77.26,19260.0,76.3174,76.3273,76.268,76.3075,19260.0
2023-11-08 10:35:00,77.26,77.31,77.21,77.22,18068.0,76.3075,76.3569,76.2581,76.268,18068.0
2023-11-08 10:40:00,77.22,77.31,77.21,77.24,19998.0,76.268,76.3569,76.2581,76.2878,19998.0
2023-11-08 10:45:00,77.22,77.22,77.13,77.2,20656.0,76.268,76.268,76.1791,76.2482,20656.0
2023-11-08 10:50:00,77.17,77.18,77.08,77.1,32887.0,76.2186,76.2285,76.1297,76.1495,32887.0
2023-11-08 10:55:00,77.1,77.12,77.04,77.04,52525.0,76.1495,76.1692,76.0902,76.0902,52525.0
2023-11-08 11:00:00,77.03,77.13,77.03,77.08,41310.0,76.0803,76.1791,76.0803,76.1297,41310.0
2023-11-08 11:05:00,77.09,77.1,76.94,76.97,29458.0,76.1396,76.1495,75.9915,76.0211,29458.0
2023-11-08 11:10:00,76.97,77.1,76.97,77.07,27785.0,76.0211,76.1495,76.0211,76.1199,27785.0
2023-11-08 11:15:00,77.07,77.12,77.06,77.06,26802.0,76.1199,76.1692,76.11,76.11,26802.0
2023-11-08 11:20:00,77.07,77.08,76.94,76.96,19489.0,76.1199,76.1297,75.9915,76.0112,19489.0
2023-11-08 11:25:00,76.95,77.07,76.93,77.07,23062.0,76.0013,76.1199,75.9816,76.1199,23062.0
2023-11-08 11:30:00,77.08,77.13,77.03,77.04,36990.0,76.1297,76.1791,76.0803,76.0902,36990.0
2023-11-08 11:35:00,77.06,77.14,77.06,77.09,22630.0,76.11,76.189,76.11,76.1396,22630.0
2023-11-08 11:40:00,77.09,77.21,77.08,77.21,75119.0,76.1396,76.2581,76.1297,76.2581,75119.0
2023-11-08 11:45:00,77.22,77.29,77.19,77.2,30566.0,76.268,76.3371,76.2384,76.2482,30566.0
2023-11-08 11:50:00,77.2,77.21,77.11,77.11,29475.0,76.2482,76.2581,76.1594,76.1594,29475.0
2023-11-08 11:55:00,77.12,77.12,76.98,76.99,16762.0,76.1692,76.1692,76.031,76.0408,16762.0
2023-11-08 12:00:00,76.99,77.01,76.88,76.94,47602.0,76.0408,76.0606,75.9322,75.9915,47602.0
2023-11-08 12:05:00,76.94,76.94,76.69,76.75,54137.0,75.9915,75.9915,75.7445,75.8038,54137.0
2023-11-08 12:10:00,76.74,76.79,76.67,76.7,36722.0,75.7939,75.8433,75.7248,75.7544,36722.0
2023-11-08 12:15:00,76.69,76.78,76.65,76.73,19744.0,75.7445,75.8334,75.705,75.784,19744.0
2023-11-08 12:20:00,76.73,76.77,76.7,76.73,16188.0,75.784,75.8235,75.7544,75.784,16188.0
2023-11-08 12:25:00,76.71,76.75,76.69,76.73,12237.0,75.7643,75.8038,75.7445,75.784,12237.0
2023-11-08 12:30:00,76.73,76.75,76.67,76.7,23764.0,75.784,75.8038,75.7248,75.7544,23764.0
2023-11-08 12:35:00,76.7,76.74,76.66,76.73,14506.0,75.7544,75.7939,75.7149,75.784,14506.0
2023-11-08 12:40:00,76.72,76.72,76.63,76.72,18509.0,75.7742,75.7742,75.6853,75.7742,18509.0
2023-11-08 12:45:00,76.71,76.72,76.66,76.69,15761.0,75.7643,75.7742,75.7149,75.7445,15761.0
2023-11-08 12:50:00,76.69,76.69,76.63,76.67,21714.0,75.7445,75.7445,75.6853,75.7248,21714.0
2023-11-08 12:55:00,76.67,76.74,76.66,76.74,27403.0,75.7248,75.7939,75.7149,75.7939,27403.0
2023-11-08 13:00:00,76.74,76.88,76.7,76.86,47279.0,75.7939,75.9322,75.7544,75.9124,47279.0
2023-11-08 13:05:00,76.86,76.97,76.86,76.89,113562.0,75.9124,76.0211,75.9124,75.9421,113562.0
2023-11-08 13:10:00,76.88,76.88,76.74,76.77,27463.0,75.9322,75.9322,75.7939,75.8235,27463.0
2023-11-08 13:15:00,76.77,76.78,76.72,76.76,17798.0,75.8235,75.8334,75.7742,75.8137,17798.0
2023-11-08 13:20:00,76.76,76.84,76.71,76.82,18097.0,75.8137,75.8927,75.7643,75.8729,18097.0
2023-11-08 13:25:00,76.83,76.86,76.78,76.86,16583.0,75.8828,75.9124,75.8334,75.9124,16583.0
2023-11-08 13:30:00,76.86,76.89,76.85,76.85,29759.0,75.9124,75.9421,75.9026,75.9026,29759.0
2023-11-08 13:35:00,76.84,76.88,76.82,76.86,24739.0,75.8927,75.9322,75.8729,75.9124,24739.0
2023-11-08 13:40:00,76.86,76.94,76.85,76.94,25743.0,75.9124,75.9915,75.9026,75.9915,25743.0
2023-11-08 13:45:00,76.94,76.95,76.89,76.91,27526.0,75.9915,76.0013,75.9421,75.9618,27526.0
2023-11-08 13:50:00,76.92,76.95,76.91,76.94,18639.0,75.9717,76.0013,75.9618,75.9915,18639.0
2023-11-08 13:55:00,76.93,76.93,76.89,76.9,34900.0,75.9816,75.9816,75.9421,75.9519,34900.0
2023-11-08 14:00:00,76.9,77.0,76.89,76.95,35836.0,75.9519,76.0507,75.9421,76.0013,35836.0
2023-11-08 14:05:00,76.96,76.97,76.9,76.91,32672.0,76.0112,76.0211,75.9519,75.9618,32672.0
2023-11-08 14:10:00,76.92,76.93,76.87,76.92,37704.0,75.9717,75.9816,75.9223,75.9717,37704.0
2023-11-08 14:15:00,76.92,76.96,76.91,76.92,23146.0,75.9717,76.0112,75.9618,75.9717,23146.0
2023-11-08 14:20:00,76.92,76.95,76.9,76.9,26998.0,75.9717,76.0013,75.9519,75.9519,26998.0
2023-11-08 14:25:00,76.9,76.95,76.9,76.92,43887.0,75.9519,76.0013,75.9519,75.9717,43887.0
2023-11-08 14:30:00,76.92,76.97,76.9,76.92,33376.0,75.9717,76.0211,75.9519,75.9717,33376.0
2023-11-08 14:35:00,76.92,77.01,76.92,77.01,23595.0,75.9717,76.0606,75.9717,76.0606,23595.0
2023-11-08 14:40:00,77.0,77.02,76.96,77.02,17128.0,76.0507,76.0705,76.0112,76.0705,17128.0
2023-11-08 14:45:00,77.01,77.03,76.99,77.0,14897.0,76.0606,76.0803,76.0408,76.0507,14897.0
2023-11-08 14:50:00,77.0,77.06,76.99,77.04,19471.0,76.0507,76.11,76.0408,76.0902,19471.0
2023-11-08 14:55:00,77.04,77.07,76.97,76.98,21725.0,76.0902,76.1199,76.0211,76.031,21725.0
2023-11-08 15:00:00,77.0,77.0,76.92,76.97,28158.0,76.0507,76.0507,75.9717,76.0211,28158.0
2023-11-08 15:05:00,76.98,77.0,76.95,76.96,14751.0,76.031,76.0507,76.0013,76.0112,14751.0
2023-11-08 15:10:00,76.97,76.97,76.92,76.97,27511.0,76.0211,76.0211,75.9717,76.0211,27511.0
2023-11-08 15:15:00,76.97,76.98,76.88,76.93,17510.0,76.0211,76.031,75.9322,75.9816,17510.0
2023-11-08 15:20:00,76.93,76.97,76.91,76.95,16018.0,75.9816,76.0211,75.9618,76.0013,16018.0
2023-11-08 15:25:00,76.94,77.05,76.93,76.99,24904.0,75.9915,76.1001,75.9816,76.0408,24904.0
2023-11-08 15:30:00,76.98,76.99,76.89,76.9,23726.0,76.031,76.0408,75.9421,75.9519,23726.0
2023-11-08 15:35:00,76.9,76.97,76.89,76.95,22266.0,75.9519,76.0211,75.9421,76.0013,22266.0
2023-11-08 15:40:00,76.96,77.11,76.95,77.05,33672.0,76.0112,76.1594,76.0013,76.1001,33672.0
2023-11-08 15:45:00,77.05,77.05,76.94,76.98,41612.0,76.1001,76.1001,75.9915,76.031,41612.0
2023-11-08 15:50:00,76.98,77.03,76.93,76.95,46570.0,76.031,76.0803,75.9816,76.0013,46570.0
2023-11-08 15:55:00,76.94,76.97,76.9,76.93,143290.0,75.9915,76.0211,75.9519,75.9816,143290.0
2023-11-09 09:30:00,77.12,77.17,76.84,76.84,111058.0,76.1692,76.2186,75.8927,75.8927,111058.0
2023-11-09 09:35:00,76.86,76.98,76.8,76.84,51437.0,75.9124,76.031,75.8532,75.8927,51437.0
2023-11-09 09:40:00,76.83,77.22,76.82,77.18,96779.0,75.8828,76.268,75.8729,76.2285,96779.0
2023-11-09 09:45:00,77.19,77.29,76.87,76.93,65631.0,76.2384,76.3371,75.9223,75.9816,65631.0
2023-11-09 09:50:00,76.92,77.14,76.89,77.03,21975.0,75.9717,76.189,75.9421,76.0803,21975.0
2023-11-09 09:55:00,77.02,77.11,76.99,77.11,20509.0,76.0705,76.1594,76.0408,76.1594,20509.0
2023-11-09 10:00:00,77.1,77.19,76.97,77.01,32375.0,76.1495,76.2384,76.0211,76.0606,32375.0
2023-11-09 10:05:00,77.01,77.02,76.82,76.89,47318.0,76.0606,76.0705,75.8729,75.9421,47318.0
2023-11-09 10:10:00,76.89,76.96,76.85,76.95,20969.0,75.9421,76.0112,75.9026,76.0013,20969.0
2023-11-09 10:15:00,76.96,76.97,76.87,76.91,40829.0,76.0112,76.0211,75.9223,75.9618,40829.0
2023-11-09 10:20:00,76.89,76.97,76.85,76.91,18942.0,75.9421,76.0211,75.9026,75.9618,18942.0
2023-11-09 10:25:00,76.91,76.95,76.81,76.93,18417.0,75.9618,76.0013,75.8631,75.9816,18417.0
2023-11-09 10:30:00,76.93,76.97,76.81,76.83,39921.0,75.9816,76.0211,75.8631,75.8828,39921.0
2023-11-09 10:35:00,76.82,76.87,76.79,76.79,46105.0,75.8729,75.9223,75.8433,75.8433,46105.0
2023-11-09 10:40:00,76.8,76.83,76.75,76.81,133694.0,75.8532,75.8828,75.8038,75.8631,133694.0
2023-11-09 10:45:00,76.8,76.9,76.75,76.81,54981.0,75.8532,75.9519,75.8038,75.8631,54981.0
2023-11-09 10:50:00,76.81,77.0,76.81,76.98,75462.0,75.8631,76.0507,75.8631,76.031,75462.0
2023-11-09 10:55:00,76.97,77.02,76.95,77.02,40420.0,76.0211,76.0705,76.0013,76.0705,40420.0
2023-11-09 11:00:00,77.02,77.05,76.97,76.98,40619.0,76.0705,76.1001,76.0211,76.031,40619.0
2023-11-09 11:05:00,76.97,77.13,76.95,77.08,34458.0,76.0211,76.1791,76.0013,76.1297,34458.0
2023-11-09 11:10:00,77.09,77.13,77.07,77.1,37874.0,76.1396,76.1791,76.1199,76.1495,37874.0
2023-11-09 11:15:00,77.11,77.17,77.09,77.09,35745.0,76.1594,76.2186,76.1396,76.1396,35745.0
2023-11-09 11:20:00,77.1,77.1,77.04,77.06,23889.0,76.1495,76.1495,76.0902,76.11,23889.0
2023-11-09 11:25:00,77.07,77.09,77.03,77.06,27902.0,76.1199,76.1396,76.0803,76.11,27902.0
2023-11-09 11:30:00,77.06,77.13,77.05,77.12,47775.0,76.11,76.1791,76.1001,76.1692,47775.0
2023-11-09 11:35:00,77.13,77.14,77.01,77.06,29587.0,76.1791,76.189,76.0606,76.11,29587.0
2023-11-09 11:40:00,77.05,77.13,77.04,77.13,107412.0,76.1001,76.1791,76.0902,76.1791,107412.0
2023-11-09 11:45:00,77.12,77.25,77.11,77.18,67387.0,76.1692,76.2976,76.1594,76.2285,67387.0
2023-11-09 11:50:00,77.19,77.22,77.16,77.2,39956.0,76.2384,76.268,76.2087,76.2482,39956.0
2023-11-09 11:55:00,77.2,77.22,77.1,77.2,33611.0,76.2482,76.268,76.1495,76.2482,33611.0
2023-11-09 12:00:00,77.2,77.25,77.17,77.22,37382.0,76.2482,76.2976,76.2186,76.268,37382.0
2023-11-09 12:05:00,77.23,77.24,77.13,77.14,20758.0,76.2779,76.2878,76.1791,76.189,20758.0
2023-11-09 12:10:00,77.15,77.15,77.06,77.09,26639.0,76.1989,76.1989,76.11,76.1396,26639.0
2023-11-09 12:15:00,77.09,77.12,77.06,77.07,17532.0,76.1396,76.1692,76.11,76.1199,17532.0
2023-11-09 12:20:00,77.08,77.15,77.05,77.12,15703.0,76.1297,76.1989,76.1001,76.1692,15703.0
2023-11-09 12:25:00,77.11,77.11,77.03,77.05,6201.0,76.1594,76.1594,76.0803,76.1001,6201.0
2023-11-09 12:30:00,77.05,77.11,77.01,77.06,29973.0,76.1001,76.1594,76.0606,76.11,29973.0
2023-11-09 12:35:00,77.06,77.1,77.02,77.02,14546.0,76.11,76.1495,76.0705,76.0705,14546.0
2023-11-09 12:40:00,77.03,77.07,77.02,77.02,14736.0,76.0803,76.1199,76.0705,76.0705,14736.0
2023-11-09 12:45:00,77.02,77.1,77.02,77.08,12736.0,76.0705,76.1495,76.0705,76.1297,12736.0
2023-11-09 12:50:00,77.09,77.14,77.06,77.08,19963.0,76.1396,76.189,76.11,76.1297,19963.0
2023-11-09 12:55:00,77.08,77.12,77.05,77.08,13125.0,76.1297,76.1692,76.1001,76.1297,13125.0
2023-11-09 13:00:00,77.09,77.11,76.49,76.66,234518.0,76.1396,76.1594,75.547,75.7149,234518.0
2023-11-09 13:05:00,76.67,76.71,76.44,76.48,89931.0,75.7248,75.7643,75.4976,75.5371,89931.0
2023-11-09 13:10:00,76.48,76.87,76.45,76.85,127354.0,75.5371,75.9223,75.5075,75.9026,127354.0
2023-11-09 13:15:00,76.83,76.85,76.65,76.66,148439.0,75.8828,75.9026,75.705,75.7149,148439.0
2023-11-09 13:20:00,76.64,76.71,76.59,76.67,70824.0,75.6952,75.7643,75.6458,75.7248,70824.0
2023-11-09 13:25:00,76.67,76.72,76.63,76.65,28458.0,75.7248,75.7742,75.6853,75.705,28458.0
2023-11-09 13:30:00,76.65,76.65,76.55,76.64,22852.0,75.705,75.705,75.6063,75.6952,22852.0
2023-11-09 13:35:00,76.64,76.76,76.61,76.64,39098.0,75.6952,75.8137,75.6655,75.6952,39098.0
2023-11-09 13:40:00,76.64,76.64,76.53,76.6,53492.0,75.6952,75.6952,75.5865,75.6556,53492.0
2023-11-09 13:45:00,76.62,76.66,76.55,76.6,51493.0,75.6754,75.7149,75.6063,75.6556,51493.0
2023-11-09 13:50:00,76.59,76.59,76.49,76.5,40993.0,75.6458,75.6458,75.547,75.5569,40993.0
2023-11-09 13:55:00,76.51,76.59,76.45,76.54,35261.0,75.5668,75.6458,75.5075,75.5964,35261.0
2023-11-09 14:00:00,76.54,76.54,76.26,76.27,110245.0,75.5964,75.5964,75.3198,75.3297,110245.0
2023-11-09 14:05:00,76.27,76.35,76.16,76.31,88682.0,75.3297,75.4087,75.2211,75.3692,88682.0
2023-11-09 14:10:00,76.31,76.32,76.18,76.22,48604.0,75.3692,75.3791,75.2408,75.2803,48604.0
2023-11-09 14:15:00,76.22,76.26,76.1,76.14,78798.0,75.2803,75.3198,75.1618,75.2013,78798.0
2023-11-09 14:20:00,76.15,76.27,76.14,76.25,56833.0,75.2112,75.3297,75.2013,75.31,56833.0
2023-11-09 14:25:00,76.24,76.31,76.2,76.23,35121.0,75.3001,75.3692,75.2606,75.2902,35121.0
2023-11-09 14:30:00,76.22,76.29,76.19,76.21,32853.0,75.2803,75.3495,75.2507,75.2705,32853.0
2023-11-09 14:35:00,76.2,76.22,76.03,76.11,59953.0,75.2606,75.2803,75.0927,75.1717,59953.0
2023-11-09 14:40:00,76.12,76.12,75.87,75.88,41419.0,75.1816,75.1816,74.9346,74.9445,41419.0
2023-11-09 14:45:00,75.88,76.01,75.87,75.98,48299.0,74.9445,75.0729,74.9346,75.0433,48299.0
2023-11-09 14:50:00,75.97,75.97,75.87,75.88,23852.0,75.0334,75.0334,74.9346,74.9445,23852.0
2023-11-09 14:55:00,75.89,75.93,75.83,75.85,32809.0,74.9544,74.9939,74.8951,74.9149,32809.0
2023-11-09 15:00:00,75.84,75.87,75.75,75.82,45147.0,74.905,74.9346,74.8161,74.8853,45147.0
2023-11-09 15:05:00,75.81,75.93,75.8,75.92,23702.0,74.8754,74.9939,74.8655,74.984,23702.0
2023-11-09 15:10:00,75.92,75.98,75.9,75.97,35634.0,74.984,75.0433,74.9643,75.0334,35634.0
2023-11-09 15:15:00,75.97,76.0,75.91,75.94,34920.0,75.0334,75.063,74.9742,75.0038,34920.0
2023-11-09 15:20:00,75.94,75.96,75.84,75.86,38591.0,75.0038,75.0235,74.905,74.9248,38591.0
2023-11-09 15:25:00,75.86,75.88,75.75,75.77,32346.0,74.9248,74.9445,74.8161,74.8359,32346.0
2023-11-09 15:30:00,75.78,75.87,75.78,75.87,44231.0,74.8458,74.9346,74.8458,74.9346,44231.0
2023-11-09 15:35:00,75.87,75.93,75.79,75.86,38715.0,74.9346,74.9939,74.8556,74.9248,38715.0
2023-11-09 15:40:00,75.87,75.9,75.84,75.84,43153.0,74.9346,74.9643,74.905,74.905,43153.0
2023-11-09 15:45:00,75.85,75.94,75.83,75.89,164830.0,74.9149,75.0038,74.8951,74.9544,164830.0
2023-11-09 15:50:00,75.9,76.08,75.9,75.95,219900.0,74.9643,75.1421,74.9643,75.0137,219900.0
2023-11-09 15:55:00,75.94,76.01,75.92,75.95,320066.0,75.0038,75.0729,74.984,75.0137,320066.0
2023-11-10 09:30:00,76.39,76.5,75.96,76.06,76069.0,75.4482,75.5569,75.0235,75.1223,76069.0
2023-11-10 09:35:00,76.06,76.34,75.96,76.31,61851.0,75.1223,75.3989,75.0235,75.3692,61851.0
2023-11-10 09:40:00,76.35,76.64,76.35,76.63,63796.0,75.4087,75.6952,75.4087,75.6853,63796.0
2023-11-10 09:45:00,76.62,76.78,76.52,76.71,62567.0,75.6754,75.8334,75.5766,75.7643,62567.0
2023-11-10 09:50:00,76.73,76.74,76.45,76.62,45656.0,75.784,75.7939,75.5075,75.6754,45656.0
2023-11-10 09:55:00,76.61,76.66,76.48,76.6,33482.0,75.6655,75.7149,75.5371,75.6556,33482.0
2023-11-10 10:00:00,76.59,76.63,76.38,76.55,67949.0,75.6458,75.6853,75.4384,75.6063,67949.0
2023-11-10 10:05:00,76.56,76.58,76.4,76.4,30220.0,75.6161,75.6359,75.4581,75.4581,30220.0
2023-11-10 10:10:00,76.39,76.56,76.36,76.43,18582.0,75.4482,75.6161,75.4186,75.4877,18582.0
2023-11-10 10:15:00,76.44,76.45,76.31,76.39,20261.0,75.4976,75.5075,75.3692,75.4482,20261.0
2023-11-10 10:20:00,76.39,76.5,76.37,76.42,14064.0,75.4482,75.5569,75.4285,75.4779,14064.0
2023-11-10 10:25:00,76.4,76.45,76.21,76.27,24999.0,75.4581,75.5075,75.2705,75.3297,24999.0
2023-11-10 10:30:00,76.26,76.35,76.22,76.28,22595.0,75.3198,75.4087,75.2803,75.3396,22595.0
2023-11-10 10:35:00,76.28,76.36,76.28,76.31,22508.0,75.3396,75.4186,75.3396,75.3692,22508.0
2023-11-10 10:40:00,76.31,76.35,76.27,76.31,18260.0,75.3692,75.4087,75.3297,75.3692,18260.0
2023-11-10 10:45:00,76.31,76.45,76.29,76.39,46573.0,75.3692,75.5075,75.3495,75.4482,46573.0
2023-11-10 10:50:00,76.38,76.44,76.32,76.34,92920.0,75.4384,75.4976,75.3791,75.3989,92920.0
2023-11-10 10:55:00,76.34,76.37,76.28,76.36,49607.0,75.3989,75.4285,75.3396,75.4186,49607.0
2023-11-10 11:00:00,76.36,76.51,76.35,76.5,32444.0,75.4186,75.5668,75.4087,75.5569,32444.0
2023-11-10 11:05:00,76.51,76.67,76.49,76.64,85770.0,75.5668,75.7248,75.547,75.6952,85770.0
2023-11-10 11:10:00,76.62,76.68,76.57,76.67,66226.0,75.6754,75.7347,75.626,75.7248,66226.0
2023-11-10 11:15:00,76.68,76.76,76.68,76.74,18925.0,75.7347,75.8137,75.7347,75.7939,18925.0
2023-11-10 11:20:00,76.73,76.79,76.69,76.76,65219.0,75.784,75.8433,75.7445,75.8137,65219.0
2023-11-10 11:25:00,76.76,76.78,76.66,76.74,59044.0,75.8137,75.8334,75.7149,75.7939,59044.0
2023-11-10 11:30:00,76.73,76.75,76.69,76.69,20924.0,75.784,75.8038,75.7445,75.7445,20924.0
2023-11-10 11:35:00,76.69,76.72,76.61,76.62,48530.0,75.7445,75.7742,75.6655,75.6754,48530.0
2023-11-10 11:40:00,76.63,76.71,76.61,76.69,45919.0,75.6853,75.7643,75.6655,75.7445,45919.0
2023-11-10 11:45:00,76.69,76.69,76.6,76.62,25960.0,75.7445,75.7445,75.6556,75.6754,25960.0
2023-11-10 11:50:00,76.61,76.7,76.59,76.67,18704.0,75.6655,75.7544,75.6458,75.7248,18704.0
2023-11-10 11:55:00,76.66,76.67,76.6,76.63,29080.0,75.7149,75.7248,75.6556,75.6853,29080.0
2023-11-10 12:00:00,76.63,76.79,76.61,76.72,26721.0,75.6853,75.8433,75.6655,75.7742,26721.0
2023-11-10 12:05:00,76.73,76.77,76.72,76.73,29201.0,75.784,75.8235,75.7742,75.784,29201.0
2023-11-10 12:10:00,76.73,76.76,76.67,76.69,36057.0,75.784,75.8137,75.7248,75.7445,36057.0
2023-11-10 12:15:00,76.69,76.76,76.68,76.74,33927.0,75.7445,75.8137,75.7347,75.7939,33927.0
2023-11-10 12:20:00,76.74,76.79,76.74,76.78,16704.0,75.7939,75.8433,75.7939,75.8334,16704.0
2023-11-10 12:25:00,76.78,76.81,76.76,76.78,50592.0,75.8334,75.8631,75.8137,75.8334,50592.0
2023-11-10 12:30:00,76.78,77.03,76.78,77.0,83306.0,75.8334,76.0803,75.8334,76.0507,83306.0
2023-11-10 12:35:00,77.01,77.14,77.01,77.1,50387.0,76.0606,76.189,76.0606,76.1495,50387.0
2023-11-10 12:40:00,77.09,77.09,77.02,77.04,28018.0,76.1396,76.1396,76.0705,76.0902,28018.0
2023-11-10 12:45:00,77.03,77.09,77.01,77.04,15894.0,76.0803,76.1396,76.0606,76.0902,15894.0
2023-11-10 12:50:00,77.06,77.15,77.03,77.15,23739.0,76.11,76.1989,76.0803,76.1989,23739.0
2023-11-10 12:55:00,77.16,77.16,77.02,77.08,19682.0,76.2087,76.2087,76.0705,76.1297,19682.0
2023-11-10 13:00:00,77.07,77.17,77.07,77.17,35701.0,76.1199,76.2186,76.1199,76.2186,35701.0
2023-11-10 13:05:00,77.16,77.16,77.05,77.07,35626.0,76.2087,76.2087,76.1001,76.1199,35626.0
2023-11-10 13:10:00,77.05,77.06,77.01,77.04,24436.0,76.1001,76.11,76.0606,76.0902,24436.0
2023-11-10 13:15:00,77.04,77.05,76.97,77.01,17600.0,76.0902,76.1001,76.0211,76.0606,17600.0
2023-11-10 13:20:00,77.01,77.13,77.01,77.13,47803.0,76.0606,76.1791,76.0606,76.1791,47803.0
2023-11-10 13:25:00,77.13,77.31,77.12,77.3,83211.0,76.1791,76.3569,76.1692,76.347,83211.0
2023-11-10 13:30:00,77.3,77.38,77.28,77.3,66420.0,76.347,76.426,76.3273,76.347,66420.0
2023-11-10 13:35:00,77.3,77.33,77.26,77.29,30484.0,76.347,76.3766,76.3075,76.3371,30484.0
2023-11-10 13:40:00,77.3,77.34,77.29,77.34,32460.0,76.347,76.3865,76.3371,76.3865,32460.0
2023-11-10 13:45:00,77.34,77.38,77.33,77.34,24756.0,76.3865,76.426,76.3766,76.3865,24756.0
2023-11-10 13:50:00,77.35,77.35,77.27,77.32,12413.0,76.3964,76.3964,76.3174,76.3668,12413.0
2023-11-10 13:55:00,77.31,77.37,77.29,77.35,43273.0,76.3569,76.4162,76.3371,76.3964,43273.0
2023-11-10 14:00:00,77.34,77.38,77.34,77.37,18197.0,76.3865,76.426,76.3865,76.4162,18197.0
2023-11-10 14:05:00,77.37,77.43,77.34,77.42,13852.0,76.4162,76.4754,76.3865,76.4655,13852.0
2023-11-10 14:10:00,77.43,77.54,77.42,77.46,24152.0,76.4754,76.5841,76.4655,76.505,24152.0
2023-11-10 14:15:00,77.46,77.5,77.44,77.45,25769.0,76.505,76.5445,76.4853,76.4952,25769.0
2023-11-10 14:20:00,77.45,77.53,77.44,77.49,16642.0,76.4952,76.5742,76.4853,76.5347,16642.0
2023-11-10 14:25:00,77.48,77.5,77.46,77.5,10472.0,76.5248,76.5445,76.505,76.5445,10472.0
2023-11-10 14:30:00,77.5,77.51,77.47,77.5,11151.0,76.5445,76.5544,76.5149,76.5445,11151.0
2023-11-10 14:35:00,77.5,77.5,77.45,77.47,9538.0,76.5445,76.5445,76.4952,76.5149,9538.0
2023-11-10 14:40:00,77.47,77.47,77.43,77.45,8856.0,76.5149,76.5149,76.4754,76.4952,8856.0
2023-11-10 14:45:00,77.44,77.47,77.41,77.44,19881.0,76.4853,76.5149,76.4557,76.4853,19881.0
2023-11-10 14:50:00,77.44,77.48,77.41,77.45,17406.0,76.4853,76.5248,76.4557,76.4952,17406.0
2023-11-10 14:55:00,77.45,77.49,77.43,77.44,37131.0,76.4952,76.5347,76.4754,76.4853,37131.0
2023-11-10 15:00:00,77.44,77.47,77.42,77.43,20926.0,76.4853,76.5149,76.4655,76.4754,20926.0
2023-11-10 15:05:00,77.44,77.49,77.42,77.48,16537.0,76.4853,76.5347,76.4655,76.5248,16537.0
2023-11-10 15:10:00,77.48,77.51,77.44,77.48,23404.0,76.5248,76.5544,76.4853,76.5248,23404.0
2023-11-10 15:15:00,77.47,77.53,77.39,77.52,34604.0,76.5149,76.5742,76.4359,76.5643,34604.0
2023-11-10 15:20:00,77.53,77.53,77.42,77.44,32933.0,76.5742,76.5742,76.4655,76.4853,32933.0
2023-11-10 15:25:00,77.43,77.53,77.42,77.5,29901.0,76.4754,76.5742,76.4655,76.5445,29901.0
2023-11-10 15:30:00,77.5,77.51,77.45,77.5,29031.0,76.5445,76.5544,76.4952,76.5445,29031.0
2023-11-10 15:35:00,77.5,77.55,77.47,77.47,32476.0,76.5445,76.5939,76.5149,76.5149,32476.0
2023-11-10 15:40:00,77.47,77.57,77.46,77.57,25920.0,76.5149,76.6137,76.505,76.6137,25920.0
2023-11-10 15:45:00,77.57,77.6,77.51,77.52,114954.0,76.6137,76.6433,76.5544,76.5643,114954.0
2023-11-10 15:50:00,77.52,77.57,77.47,77.48,171367.0,76.5643,76.6137,76.5149,76.5248,171367.0
2023-11-10 15:55:00,77.48,77.54,77.46,77.53,242193.0,76.5248,76.5841,76.505,76.5742,242193.0
2023-11-13 09:30:00,77.13,77.24,76.92,77.08,49683.0,76.1791,76.2878,75.9717,76.1297,49683.0
2023-11-13 09:35:00,77.08,77.16,77.04,77.15,32617.0,76.1297,76.2087,76.0902,76.1989,32617.0
2023-11-13 09:40:00,77.17,77.28,77.09,77.11,49353.0,76.2186,76.3273,76.1396,76.1594,49353.0
2023-11-13 09:45:00,77.1,77.19,77.04,77.05,42363.0,76.1495,76.2384,76.0902,76.1001,42363.0
2023-11-13 09:50:00,77.05,77.17,76.89,76.93,65808.0,76.1001,76.2186,75.9421,75.9816,65808.0
2023-11-13 09:55:00,76.92,76.93,76.78,76.82,83044.0,75.9717,75.9816,75.8334,75.8729,83044.0
2023-11-13 10:00:00,76.8,76.8,76.56,76.75,56602.0,75.8532,75.8532,75.6161,75.8038,56602.0
2023-11-13 10:05:00,76.75,76.79,76.7,76.73,17853.0,75.8038,75.8433,75.7544,75.784,17853.0
2023-11-13 10:10:00,76.7,76.93,76.6,76.93,31994.0,75.7544,75.9816,75.6556,75.9816,31994.0
2023-11-13 10:15:00,76.92,77.02,76.78,77.0,25654.0,75.9717,76.0705,75.8334,76.0507,25654.0
2023-11-13 10:20:00,77.0,77.01,76.96,76.96,13330.0,76.0507,76.0606,76.0112,76.0112,13330.0
2023-11-13 10:25:00,76.97,76.97,76.9,76.96,14082.0,76.0211,76.0211,75.9519,76.0112,14082.0
2023-11-13 10:30:00,76.96,76.99,76.88,76.94,19647.0,76.0112,76.0408,75.9322,75.9915,19647.0
2023-11-13 10:35:00,76.95,76.98,76.88,76.9,20440.0,76.0013,76.031,75.9322,75.9519,20440.0
2023-11-13 10:40:00,76.9,77.01,76.9,77.0,62152.0,75.9519,76.0606,75.9519,76.0507,62152.0
2023-11-13 10:45:00,76.99,77.11,76.99,77.1,42871.0,76.0408,76.1594,76.0408,76.1495,42871.0
2023-11-13 10:50:00,77.09,77.24,77.08,77.22,42514.0,76.1396,76.2878,76.1297,76.268,42514.0
2023-11-13 10:55:00,77.22,77.25,77.13,77.17,49699.0,76.268,76.2976,76.1791,76.2186,49699.0
2023-11-13 11:00:00,77.18,77.23,77.13,77.13,27668.0,76.2285,76.2779,76.1791,76.1791,27668.0
2023-11-13 11:05:00,77.13,77.13,77.06,77.07,21376.0,76.1791,76.1791,76.11,76.1199,21376.0
2023-11-13 11:10:00,77.06,77.07,76.99,77.06,18667.0,76.11,76.1199,76.0408,76.11,18667.0
2023-11-13 11:15:00,77.07,77.08,76.96,77.04,18010.0,76.1199,76.1297,76.0112,76.0902,18010.0
2023-11-13 11:20:00,77.04,77.12,77.0,77.12,15077.0,76.0902,76.1692,76.0507,76.1692,15077.0
2023-11-13 11:25:00,77.12,77.23,77.1,77.23,21338.0,76.1692,76.2779,76.1495,76.2779,21338.0
2023-11-13 11:30:00,77.22,77.29,77.19,77.25,15053.0,76.268,76.3371,76.2384,76.2976,15053.0
2023-11-13 11:35:00,77.26,77.26,77.15,77.17,21553.0,76.3075,76.3075,76.1989,76.2186,21553.0
2023-11-13 11:40:00,77.16,77.23,77.13,77.22,15843.0,76.2087,76.2779,76.1791,76.268,15843.0
2023-11-13 11:45:00,77.21,77.35,77.21,77.32,20480.0,76.2581,76.3964,76.2581,76.3668,20480.0
2023-11-13 11:50:00,77.33,77.35,77.31,77.33,11996.0,76.3766,76.3964,76.3569,76.3766,11996.0
2023-11-13 11:55:00,77.32,77.33,77.27,77.28,21078.0,76.3668,76.3766,76.3174,76.3273,21078.0
2023-11-13 12:00:00,77.29,77.32,77.27,77.27,14112.0,76.3371,76.3668,76.3174,76.3174,14112.0
2023-11-13 12:05:00,77.26,77.3,77.21,77.23,17842.0,76.3075,76.347,76.2581,76.2779,17842.0
2023-11-13 12:10:00,77.24,77.26,77.16,77.23,26012.0,76.2878,76.3075,76.2087,76.2779,26012.0
2023-11-13 12:15:00,77.22,77.3,77.21,77.23,36414.0,76.268,76.347,76.2581,76.2779,36414.0
2023-11-13 12:20:00,77.23,77.29,77.19,77.29,23661.0,76.2779,76.3371,76.2384,76.3371,23661.0
2023-11-13 12:25:00,77.28,77.32,77.24,77.27,29160.0,76.3273,76.3668,76.2878,76.3174,29160.0
2023-11-13 12:30:00,77.27,77.3,77.22,77.3,9250.0,76.3174,76.347,76.268,76.347,9250.0
2023-11-13 12:35:00,77.29,77.29,77.2,77.26,18489.0,76.3371,76.3371,76.2482,76.3075,18489.0
2023-11-13 12:40:00,77.26,77.27,77.22,77.23,8835.0,76.3075,76.3174,76.268,76.2779,8835.0
2023-11-13 12:45:00,77.22,77.23,77.15,77.2,21639.0,76.268,76.2779,76.1989,76.2482,21639.0
2023-11-13 12:50:00,77.19,77.26,77.19,77.24,9300.0,76.2384,76.3075,76.2384,76.2878,9300.0
2023-11-13 12:55:00,77.22,77.27,77.2,77.26,12859.0,76.268,76.3174,76.2482,76.3075,12859.0
2023-11-13 13:00:00,77.26,77.33,77.25,77.29,10490.0,76.3075,76.3766,76.2976,76.3371,10490.0
2023-11-13 13:05:00,77.3,77.31,77.22,77.25,14796.0,76.347,76.3569,76.268,76.2976,14796.0
2023-11-13 13:10:00,77.25,77.31,77.24,77.3,13169.0,76.2976,76.3569,76.2878,76.347,13169.0
2023-11-13 13:15:00,77.29,77.34,77.28,77.31,8053.0,76.3371,76.3865,76.3273,76.3569,8053.0
2023-11-13 13:20:00,77.3,77.32,77.24,77.3,17471.0,76.347,76.3668,76.2878,76.347,17471.0
2023-11-13 13:25:00,77.3,77.31,77.18,77.19,22686.0,76.347,76.3569,76.2285,76.2384,22686.0
2023-11-13 13:30:00,77.19,77.2,77.15,77.17,14099.0,76.2384,76.2482,76.1989,76.2186,14099.0
2023-11-13 13:35:00,77.18,77.23,77.17,77.22,6723.0,76.2285,76.2779,76.2186,76.268,6723.0
2023-11-13 13:40:00,77.22,77.3,77.18,77.26,19443.0,76.268,76.347,76.2285,76.3075,19443.0
2023-11-13 13:45:00,77.27,77.34,77.27,77.31,14746.0,76.3174,76.3865,76.3174,76.3569,14746.0
2023-11-13 13:50:00,77.31,77.32,77.19,77.19,10147.0,76.3569,76.3668,76.2384,76.2384,10147.0
2023-11-13 13:55:00,77.2,77.2,77.17,77.18,5809.0,76.2482,76.2482,76.2186,76.2285,5809.0
2023-11-13 14:00:00,77.2,77.24,77.17,77.22,16470.0,76.2482,76.2878,76.2186,76.268,16470.0
2023-11-13 14:05:00,77.21,77.25,77.19,77.23,13690.0,76.2581,76.2976,76.2384,76.2779,13690.0
2023-11-13 14:10:00,77.23,77.26,77.19,77.24,22352.0,76.2779,76.3075,76.2384,76.2878,22352.0
2023-11-13 14:15:00,77.23,77.24,77.15,77.19,24901.0,76.2779,76.2878,76.1989,76.2384,24901.0
2023-11-13 14:20:00,77.18,77.26,77.16,77.25,19024.0,76.2285,76.3075,76.2087,76.2976,19024.0
2023-11-13 14:25:00,77.25,77.28,77.22,77.28,14421.0,76.2976,76.3273,76.268,76.3273,14421.0
2023-11-13 14:30:00,77.27,77.32,77.27,77.3,15941.0,76.3174,76.3668,76.3174,76.347,15941.0
2023-11-13 14:35:00,77.31,77.36,77.3,77.32,18853.0,76.3569,76.4063,76.347,76.3668,18853.0
2023-11-13 14:40:00,77.32,77.38,77.3,77.31,14107.0,76.3668,76.426,76.347,76.3569,14107.0
2023-11-13 14:45:00,77.31,77.34,77.28,77.3,9204.0,76.3569,76.3865,76.3273,76.347,9204.0
2023-11-13 14:50:00,77.3,77.3,77.23,77.26,15541.0,76.347,76.347,76.2779,76.3075,15541.0
2023-11-13 14:55:00,77.27,77.3,77.26,77.26,15016.0,76.3174,76.347,76.3075,76.3075,15016.0
2023-11-13 15:00:00,77.27,77.32,77.25,77.31,17881.0,76.3174,76.3668,76.2976,76.3569,17881.0
2023-11-13 15:05:00,77.3,77.3,77.24,77.26,13386.0,76.347,76.347,76.2878,76.3075,13386.0
2023-11-13 15:10:00,77.26,77.31,77.24,77.3,47755.0,76.3075,76.3569,76.2878,76.347,47755.0
2023-11-13 15:15:00,77.29,77.32,77.25,77.29,28406.0,76.3371,76.3668,76.2976,76.3371,28406.0
2023-11-13 15:20:00,77.29,77.34,77.27,77.34,17971.0,76.3371,76.3865,76.3174,76.3865,17971.0
2023-11-13 15:25:00,77.33,77.36,77.32,77.35,12911.0,76.3766,76.4063,76.3668,76.3964,12911.0
2023-11-13 15:30:00,77.34,77.4,77.29,77.31,29145.0,76.3865,76.4458,76.3371,76.3569,29145.0
2023-11-13 15:35:00,77.3,77.32,77.27,77.28,27828.0,76.347,76.3668,76.3174,76.3273,27828.0
2023-11-13 15:40:00,77.29,77.3,77.25,77.28,56102.0,76.3371,76.347,76.2976,76.3273,56102.0
2023-11-13 15:45:00,77.28,77.31,77.23,77.29,90005.0,76.3273,76.3569,76.2779,76.3371,90005.0
2023-11-13 15:50:00,77.28,77.29,77.14,77.21,105591.0,76.3273,76.3371,76.189,76.2581,105591.0
2023-11-13 15:55:00,77.21,77.25,77.18,77.21,119694.0,76.2581,76.2976,76.2285,76.2581,119694.0
2023-11-14 09:30:00,79.76,80.62,79.76,80.62,155773.0,78.7767,79.6261,78.7767,79.6261,155773.0
2023-11-14 09:35:00,80.64,80.78,80.51,80.62,179850.0,79.6458,79.7841,79.5174,79.6261,179850.0
2023-11-14 09:40:00,80.62,80.98,80.53,80.92,362047.0,79.6261,79.9816,79.5372,79.9224,362047.0
2023-11-14 09:45:00,80.92,81.45,80.9,81.29,508236.0,79.9224,80.4459,79.9026,80.2878,508236.0
2023-11-14 09:50:00,81.28,81.37,81.16,81.23,321817.0,80.2779,80.3668,80.1594,80.2286,321817.0
2023-11-14 09:55:00,81.23,81.25,81.06,81.18,272807.0,80.2286,80.2483,80.0607,80.1792,272807.0
2023-11-14 10:00:00,81.17,81.69,81.17,81.55,253071.0,80.1693,80.6829,80.1693,80.5446,253071.0
2023-11-14 10:05:00,81.55,81.67,81.29,81.51,190713.0,80.5446,80.6631,80.2878,80.5051,190713.0
2023-11-14 10:10:00,81.52,81.55,81.3,81.39,143552.0,80.515,80.5446,80.2977,80.3866,143552.0
2023-11-14 10:15:00,81.39,81.52,81.33,81.5,126737.0,80.3866,80.515,80.3273,80.4952,126737.0
2023-11-14 10:20:00,81.51,81.69,81.46,81.68,102630.0,80.5051,80.6829,80.4557,80.673,102630.0
2023-11-14 10:25:00,81.67,81.86,81.65,81.82,94161.0,80.6631,80.8508,80.6434,80.8113,94161.0
2023-11-14 10:30:00,81.84,82.07,81.8,82.02,208371.0,80.831,81.0582,80.7915,81.0088,208371.0
2023-11-14 10:35:00,82.02,82.1,81.92,82.05,296231.0,81.0088,81.0878,80.9101,81.0385,296231.0
2023-11-14 10:40:00,82.05,82.11,81.96,82.04,142079.0,81.0385,81.0977,80.9496,81.0286,142079.0
2023-11-14 10:45:00,82.03,82.21,82.02,82.06,132005.0,81.0187,81.1965,81.0088,81.0483,132005.0
2023-11-14 10:50:00,82.06,82.09,81.94,81.99,142823.0,81.0483,81.078,80.9298,80.9792,142823.0
2023-11-14 10:55:00,82.0,82.07,81.95,81.98,98529.0,80.9891,81.0582,80.9397,80.9693,98529.0
2023-11-14 11:00:00,81.99,82.09,81.97,82.08,110614.0,80.9792,81.078,80.9594,81.0681,110614.0
2023-11-14 11:05:00,82.07,82.1,81.93,82.09,210669.0,81.0582,81.0878,80.9199,81.078,210669.0
2023-11-14 11:10:00,82.09,82.28,82.08,82.21,151689.0,81.078,81.2656,81.0681,81.1965,151689.0
2023-11-14 11:15:00,82.22,82.24,82.09,82.1,70211.0,81.2064,81.2261,81.078,81.0878,70211.0
2023-11-14 11:20:00,82.1,82.24,82.05,82.24,89356.0,81.0878,81.2261,81.0385,81.2261,89356.0
2023-11-14 11:25:00,82.23,82.3,82.18,82.25,124817.0,81.2162,81.2854,81.1669,81.236,124817.0
2023-11-14 11:30:00,82.24,82.35,82.22,82.34,47365.0,81.2261,81.3348,81.2064,81.3249,47365.0
2023-11-14 11:35:00,82.34,82.37,82.24,82.25,36622.0,81.3249,81.3545,81.2261,81.236,36622.0
2023-11-14 11:40:00,82.25,82.27,82.2,82.26,24787.0,81.236,81.2557,81.1866,81.2459,24787.0
2023-11-14 11:45:00,82.26,82.32,82.18,82.23,43903.0,81.2459,81.3051,81.1669,81.2162,43903.0
2023-11-14 11:50:00,82.22,82.23,82.14,82.21,44728.0,81.2064,81.2162,81.1273,81.1965,44728.0
2023-11-14 11:55:00,82.2,82.2,82.08,82.14,104919.0,81.1866,81.1866,81.0681,81.1273,104919.0
2023-11-14 12:00:00,82.15,82.2,82.11,82.14,86014.0,81.1372,81.1866,81.0977,81.1273,86014.0
2023-11-14 12:05:00,82.14,82.14,81.87,81.88,107648.0,81.1273,81.1273,80.8607,80.8706,107648.0
2023-11-14 12:10:00,81.88,81.98,81.88,81.97,38445.0,80.8706,80.9693,80.8706,80.9594,38445.0
2023-11-14 12:15:00,81.98,82.0,81.9,81.93,41276.0,80.9693,80.9891,80.8903,80.9199,41276.0
2023-11-14 12:20:00,81.94,81.96,81.81,81.92,83861.0,80.9298,80.9496,80.8014,80.9101,83861.0
2023-11-14 12:25:00,81.93,82.01,81.91,81.98,70904.0,80.9199,80.9989,80.9002,80.9693,70904.0
2023-11-14 12:30:00,81.98,82.11,81.97,82.09,61978.0,80.9693,81.0977,80.9594,81.078,61978.0
2023-11-14 12:35:00,82.08,82.1,82.01,82.1,44192.0,81.0681,81.0878,80.9989,81.0878,44192.0
2023-11-14 12:40:00,82.09,82.16,82.04,82.09,41773.0,81.078,81.1471,81.0286,81.078,41773.0
2023-11-14 12:45:00,82.1,82.11,82.06,82.08,32249.0,81.0878,81.0977,81.0483,81.0681,32249.0
2023-11-14 12:50:00,82.08,82.09,81.99,82.07,45393.0,81.0681,81.078,80.9792,81.0582,45393.0
2023-11-14 12:55:00,82.07,82.07,82.0,82.03,24492.0,81.0582,81.0582,80.9891,81.0187,24492.0
2023-11-14 13:00:00,82.03,82.1,82.0,82.09,32233.0,81.0187,81.0878,80.9891,81.078,32233.0
2023-11-14 13:05:00,82.09,82.13,82.07,82.11,25452.0,81.078,81.1175,81.0582,81.0977,25452.0
2023-11-14 13:10:00,82.12,82.14,82.05,82.06,28795.0,81.1076,81.1273,81.0385,81.0483,28795.0
2023-11-14 13:15:00,82.05,82.05,81.97,82.02,32419.0,81.0385,81.0385,80.9594,81.0088,32419.0
2023-11-14 13:20:00,82.02,82.03,81.97,82.03,23812.0,81.0088,81.0187,80.9594,81.0187,23812.0
2023-11-14 13:25:00,82.03,82.05,82.01,82.03,20219.0,81.0187,81.0385,80.9989,81.0187,20219.0
2023-11-14 13:30:00,82.04,82.17,82.04,82.06,40554.0,81.0286,81.157,81.0286,81.0483,40554.0
2023-11-14 13:35:00,82.06,82.15,82.04,82.14,29389.0,81.0483,81.1372,81.0286,81.1273,29389.0
2023-11-14 13:40:00,82.14,82.14,82.05,82.06,24931.0,81.1273,81.1273,81.0385,81.0483,24931.0
2023-11-14 13:45:00,82.07,82.1,82.05,82.06,19898.0,81.0582,81.0878,81.0385,81.0483,19898.0
2023-11-14 13:50:00,82.05,82.09,81.97,81.98,74358.0,81.0385,81.078,80.9594,80.9693,74358.0
2023-11-14 13:55:00,81.98,82.02,81.91,81.92,50075.0,80.9693,81.0088,80.9002,80.9101,50075.0
2023-11-14 14:00:00,81.92,81.94,81.88,81.91,38728.0,80.9101,80.9298,80.8706,80.9002,38728.0
2023-11-14 14:05:00,81.9,81.91,81.76,81.82,21305.0,80.8903,80.9002,80.752,80.8113,21305.0
2023-11-14 14:10:00,81.82,81.83,81.74,81.78,47056.0,80.8113,80.8212,80.7323,80.7718,47056.0
2023-11-14 14:15:00,81.79,81.81,81.77,81.79,29662.0,80.7817,80.8014,80.7619,80.7817,29662.0
2023-11-14 14:20:00,81.8,81.89,81.72,81.89,37861.0,80.7915,80.8804,80.7125,80.8804,37861.0
2023-11-14 14:25:00,81.89,81.99,81.88,81.98,27554.0,80.8804,80.9792,80.8706,80.9693,27554.0
2023-11-14 14:30:00,81.97,82.07,81.97,82.04,20878.0,80.9594,81.0582,80.9594,81.0286,20878.0
2023-11-14 14:35:00,82.04,82.07,81.99,82.02,32213.0,81.0286,81.0582,80.9792,81.0088,32213.0
2023-11-14 14:40:00,82.02,82.03,81.99,82.0,20114.0,81.0088,81.0187,80.9792,80.9891,20114.0
2023-11-14 14:45:00,82.01,82.04,81.97,82.0,44179.0,80.9989,81.0286,80.9594,80.9891,44179.0
2023-11-14 14:50:00,82.0,82.03,81.96,81.98,46967.0,80.9891,81.0187,80.9496,80.9693,46967.0
2023-11-14 14:55:00,81.98,82.01,81.96,81.99,70368.0,80.9693,80.9989,80.9496,80.9792,70368.0
2023-11-14 15:00:00,81.99,82.0,81.94,81.97,66860.0,80.9792,80.9891,80.9298,80.9594,66860.0
2023-11-14 15:05:00,81.96,81.99,81.91,81.98,22639.0,80.9496,80.9792,80.9002,80.9693,22639.0
2023-11-14 15:10:00,81.98,82.03,81.97,82.02,31214.0,80.9693,81.0187,80.9594,81.0088,31214.0
2023-11-14 15:15:00,82.03,82.07,81.98,82.01,48414.0,81.0187,81.0582,80.9693,80.9989,48414.0
2023-11-14 15:20:00,82.01,82.07,82.0,82.01,86733.0,80.9989,81.0582,80.9891,80.9989,86733.0
2023-11-14 15:25:00,82.01,82.12,81.97,82.1,87012.0,80.9989,81.1076,80.9594,81.0878,87012.0
2023-11-14 15:30:00,82.09,82.1,82.03,82.06,114433.0,81.078,81.0878,81.0187,81.0483,114433.0
2023-11-14 15:35:00,82.06,82.11,81.99,82.03,113090.0,81.0483,81.0977,80.9792,81.0187,113090.0
2023-11-14 15:40:00,82.03,82.07,81.95,81.98,118266.0,81.0187,81.0582,80.9397,80.9693,118266.0
2023-11-14 15:45:00,81.98,81.99,81.82,81.82,96097.0,80.9693,80.9792,80.8113,80.8113,96097.0
2023-11-14 15:50:00,81.82,81.82,81.71,81.77,223081.0,80.8113,80.8113,80.7026,80.7619,223081.0
2023-11-14 15:55:00,81.77,81.8,81.71,81.77,344166.0,80.7619,80.7915,80.7026,80.7619,344166.0
2023-11-15 09:30:00,81.58,82.23,81.58,82.22,90801.0,80.5742,81.2162,80.5742,81.2064,90801.0
2023-11-15 09:35:00,82.24,82.35,82.12,82.22,31418.0,81.2261,81.3348,81.1076,81.2064,31418.0
2023-11-15 09:40:00,82.2,82.25,81.83,81.88,28647.0,81.1866,81.236,80.8212,80.8706,28647.0
2023-11-15 09:45:00,81.9,82.23,81.83,82.16,52572.0,80.8903,81.2162,80.8212,81.1471,52572.0
2023-11-15 09:50:00,82.19,82.19,81.97,82.07,25005.0,81.1767,81.1767,80.9594,81.0582,25005.0
2023-11-15 09:55:00,82.06,82.08,81.94,82.03,27476.0,81.0483,81.0681,80.9298,81.0187,27476.0
2023-11-15 10:00:00,82.07,82.29,82.05,82.26,28900.0,81.0582,81.2755,81.0385,81.2459,28900.0
2023-11-15 10:05:00,82.26,82.43,82.26,82.43,49575.0,81.2459,81.4138,81.2459,81.4138,49575.0
2023-11-15 10:10:00,82.43,82.5,82.34,82.44,88644.0,81.4138,81.4829,81.3249,81.4236,88644.0
2023-11-15 10:15:00,82.43,82.54,82.37,82.41,115455.0,81.4138,81.5224,81.3545,81.394,115455.0
2023-11-15 10:20:00,82.41,82.5,82.37,82.5,68915.0,81.394,81.4829,81.3545,81.4829,68915.0
2023-11-15 10:25:00,82.48,82.51,82.33,82.33,77515.0,81.4632,81.4928,81.315,81.315,77515.0
2023-11-15 10:30:00,82.34,82.45,82.31,82.45,85093.0,81.3249,81.4335,81.2953,81.4335,85093.0
2023-11-15 10:35:00,82.45,82.5,82.37,82.5,51609.0,81.4335,81.4829,81.3545,81.4829,51609.0
2023-11-15 10:40:00,82.48,82.53,82.4,82.44,57257.0,81.4632,81.5125,81.3841,81.4236,57257.0
2023-11-15 10:45:00,82.45,82.49,82.39,82.45,52822.0,81.4335,81.473,81.3743,81.4335,52822.0
2023-11-15 10:50:00,82.45,82.62,82.45,82.61,56678.0,81.4335,81.6014,81.4335,81.5916,56678.0
2023-11-15 10:55:00,82.62,82.65,82.49,82.51,28694.0,81.6014,81.6311,81.473,81.4928,28694.0
2023-11-15 11:00:00,82.52,82.79,82.52,82.71,88250.0,81.5027,81.7693,81.5027,81.6903,88250.0
2023-11-15 11:05:00,82.7,82.83,82.62,82.81,39288.0,81.6804,81.8088,81.6014,81.7891,39288.0
2023-11-15 11:10:00,82.81,82.84,82.6,82.61,43228.0,81.7891,81.8187,81.5817,81.5916,43228.0
2023-11-15 11:15:00,82.62,82.75,82.46,82.55,125229.0,81.6014,81.7298,81.4434,81.5323,125229.0
2023-11-15 11:20:00,82.54,82.63,82.52,82.61,41011.0,81.5224,81.6113,81.5027,81.5916,41011.0
2023-11-15 11:25:00,82.62,82.68,82.56,82.66,84265.0,81.6014,81.6607,81.5422,81.6409,84265.0
2023-11-15 11:30:00,82.67,82.69,82.59,82.68,23813.0,81.6508,81.6706,81.5718,81.6607,23813.0
2023-11-15 11:35:00,82.65,82.65,82.38,82.42,60695.0,81.6311,81.6311,81.3644,81.4039,60695.0
2023-11-15 11:40:00,82.41,82.42,82.17,82.26,66193.0,81.394,81.4039,81.157,81.2459,66193.0
2023-11-15 11:45:00,82.26,82.42,82.26,82.4,46681.0,81.2459,81.4039,81.2459,81.3841,46681.0
2023-11-15 11:50:00,82.39,82.41,82.24,82.31,50001.0,81.3743,81.394,81.2261,81.2953,50001.0
2023-11-15 11:55:00,82.31,82.33,82.26,82.28,10921.0,81.2953,81.315,81.2459,81.2656,10921.0
2023-11-15 12:00:00,82.27,82.3,82.22,82.27,30274.0,81.2557,81.2854,81.2064,81.2557,30274.0
2023-11-15 12:05:00,82.27,82.36,82.24,82.29,53969.0,81.2557,81.3446,81.2261,81.2755,53969.0
2023-11-15 12:10:00,82.28,82.34,82.24,82.34,10797.0,81.2656,81.3249,81.2261,81.3249,10797.0
2023-11-15 12:15:00,82.32,82.34,82.28,82.32,20187.0,81.3051,81.3249,81.2656,81.3051,20187.0
2023-11-15 12:20:00,82.31,82.37,82.27,82.37,140471.0,81.2953,81.3545,81.2557,81.3545,140471.0
2023-11-15 12:25:00,82.37,82.45,82.35,82.45,17543.0,81.3545,81.4335,81.3348,81.4335,17543.0
2023-11-15 12:30:00,82.45,82.46,82.35,82.41,21770.0,81.4335,81.4434,81.3348,81.394,21770.0
2023-11-15 12:35:00,82.42,82.53,82.42,82.48,13990.0,81.4039,81.5125,81.4039,81.4632,13990.0
2023-11-15 12:40:00,82.48,82.48,82.33,82.34,73651.0,81.4632,81.4632,81.315,81.3249,73651.0
2023-11-15 12:45:00,82.34,82.37,82.28,82.3,33942.0,81.3249,81.3545,81.2656,81.2854,33942.0
2023-11-15 12:50:00,82.3,82.31,82.25,82.27,33092.0,81.2854,81.2953,81.236,81.2557,33092.0
2023-11-15 12:55:00,82.26,82.32,82.19,82.2,38832.0,81.2459,81.3051,81.1767,81.1866,38832.0
2023-11-15 13:00:00,82.2,82.23,82.07,82.12,53399.0,81.1866,81.2162,81.0582,81.1076,53399.0
2023-11-15 13:05:00,82.11,82.13,81.93,81.98,100609.0,81.0977,81.1175,80.9199,80.9693,100609.0
2023-11-15 13:10:00,81.98,82.01,81.79,81.85,70903.0,80.9693,80.9989,80.7817,80.8409,70903.0
2023-11-15 13:15:00,81.86,81.87,81.78,81.87,39151.0,80.8508,80.8607,80.7718,80.8607,39151.0
2023-11-15 13:20:00,81.87,81.98,81.86,81.98,24098.0,80.8607,80.9693,80.8508,80.9693,24098.0
2023-11-15 13:25:00,81.99,82.04,81.97,82.0,34290.0,80.9792,81.0286,80.9594,80.9891,34290.0
2023-11-15 13:30:00,82.01,82.11,82.0,82.11,21209.0,80.9989,81.0977,80.9891,81.0977,21209.0
2023-11-15 13:35:00,82.1,82.17,82.08,82.14,17001.0,81.0878,81.157,81.0681,81.1273,17001.0
2023-11-15 13:40:00,82.14,82.2,82.13,82.15,26882.0,81.1273,81.1866,81.1175,81.1372,26882.0
2023-11-15 13:45:00,82.15,82.16,82.09,82.1,15727.0,81.1372,81.1471,81.078,81.0878,15727.0
2023-11-15 13:50:00,82.1,82.12,82.03,82.03,17131.0,81.0878,81.1076,81.0187,81.0187,17131.0
2023-11-15 13:55:00,82.03,82.05,82.0,82.05,20242.0,81.0187,81.0385,80.9891,81.0385,20242.0
2023-11-15 14:00:00,82.05,82.06,82.01,82.04,19034.0,81.0385,81.0483,80.9989,81.0286,19034.0
2023-11-15 14:05:00,82.05,82.07,81.97,81.97,12026.0,81.0385,81.0582,80.9594,80.9594,12026.0
2023-11-15 14:10:00,81.97,82.04,81.97,81.98,12569.0,80.9594,81.0286,80.9594,80.9693,12569.0
2023-11-15 14:15:00,81.97,81.98,81.79,81.82,25620.0,80.9594,80.9693,80.7817,80.8113,25620.0
2023-11-15 14:20:00,81.82,81.83,81.71,81.77,23894.0,80.8113,80.8212,80.7026,80.7619,23894.0
2023-11-15 14:25:00,81.78,81.91,81.78,81.9,33695.0,80.7718,80.9002,80.7718,80.8903,33695.0
2023-11-15 14:30:00,81.92,81.93,81.87,81.92,16192.0,80.9101,80.9199,80.8607,80.9101,16192.0
2023-11-15 14:35:00,81.91,81.95,81.88,81.92,13033.0,80.9002,80.9397,80.8706,80.9101,13033.0
2023-11-15 14:40:00,81.92,81.95,81.86,81.88,23981.0,80.9101,80.9397,80.8508,80.8706,23981.0
2023-11-15 14:45:00,81.88,81.89,81.84,81.88,17221.0,80.8706,80.8804,80.831,80.8706,17221.0
2023-11-15 14:50:00,81.9,81.93,81.89,81.9,10710.0,80.8903,80.9199,80.8804,80.8903,10710.0
2023-11-15 14:55:00,81.9,81.96,81.89,81.95,14617.0,80.8903,80.9496,80.8804,80.9397,14617.0
2023-11-15 15:00:00,81.96,81.97,81.91,81.91,13695.0,80.9496,80.9594,80.9002,80.9002,13695.0
2023-11-15 15:05:00,81.9,81.95,81.9,81.93,15101.0,80.8903,80.9397,80.8903,80.9199,15101.0
2023-11-15 15:10:00,81.92,81.97,81.91,81.95,16679.0,80.9101,80.9594,80.9002,80.9397,16679.0
2023-11-15 15:15:00,81.95,81.96,81.9,81.93,64046.0,80.9397,80.9496,80.8903,80.9199,64046.0
2023-11-15 15:20:00,81.92,81.97,81.83,81.84,36127.0,80.9101,80.9594,80.8212,80.831,36127.0
2023-11-15 15:25:00,81.84,81.85,81.8,81.82,56231.0,80.831,80.8409,80.7915,80.8113,56231.0
2023-11-15 15:30:00,81.82,81.85,81.78,81.78,57400.0,80.8113,80.8409,80.7718,80.7718,57400.0
2023-11-15 15:35:00,81.78,81.83,81.74,81.76,135759.0,80.7718,80.8212,80.7323,80.752,135759.0
2023-11-15 15:40:00,81.77,81.8,81.66,81.67,122678.0,80.7619,80.7915,80.6533,80.6631,122678.0
2023-11-15 15:45:00,81.67,81.68,81.54,81.54,101060.0,80.6631,80.673,80.5347,80.5347,101060.0
2023-11-15 15:50:00,81.54,81.63,81.51,81.54,110860.0,80.5347,80.6236,80.5051,80.5347,110860.0
2023-11-15 15:55:00,81.54,81.66,81.53,81.56,152065.0,80.5347,80.6533,80.5249,80.5545,152065.0
2023-11-16 09:30:00,81.7,82.15,81.4,82.02,88246.0,80.6928,81.1372,80.3965,81.0088,88246.0
2023-11-16 09:35:00,82.08,82.4,82.02,82.34,117570.0,81.0681,81.3841,81.0088,81.3249,117570.0
2023-11-16 09:40:00,82.33,82.33,82.04,82.1,48855.0,81.315,81.315,81.0286,81.0878,48855.0
2023-11-16 09:45:00,82.11,82.31,82.07,82.22,49372.0,81.0977,81.2953,81.0582,81.2064,49372.0
2023-11-16 09:50:00,82.23,82.33,82.05,82.09,35862.0,81.2162,81.315,81.0385,81.078,35862.0
2023-11-16 09:55:00,82.08,82.11,81.94,81.95,109614.0,81.0681,81.0977,80.9298,80.9397,109614.0
2023-11-16 10:00:00,81.98,82.05,81.87,81.9,91119.0,80.9693,81.0385,80.8607,80.8903,91119.0
2023-11-16 10:05:00,81.91,82.07,81.88,81.93,48981.0,80.9002,81.0582,80.8706,80.9199,48981.0
2023-11-16 10:10:00,81.92,81.92,81.82,81.82,23131.0,80.9101,80.9101,80.8113,80.8113,23131.0
2023-11-16 10:15:00,81.82,81.9,81.73,81.77,95053.0,80.8113,80.8903,80.7224,80.7619,95053.0
2023-11-16 10:20:00,81.77,81.89,81.74,81.86,51049.0,80.7619,80.8804,80.7323,80.8508,51049.0
2023-11-16 10:25:00,81.86,81.99,81.86,81.97,26340.0,80.8508,80.9792,80.8508,80.9594,26340.0
2023-11-16 10:30:00,81.98,82.13,81.89,81.92,69249.0,80.9693,81.1175,80.8804,80.9101,69249.0
2023-11-16 10:35:00,81.91,81.95,81.79,81.93,75817.0,80.9002,80.9397,80.7817,80.9199,75817.0
2023-11-16 10:40:00,81.92,81.96,81.75,81.75,80619.0,80.9101,80.9496,80.7422,80.7422,80619.0
2023-11-16 10:45:00,81.75,81.9,81.72,81.88,41025.0,80.7422,80.8903,80.7125,80.8706,41025.0
2023-11-16 10:50:00,81.89,81.91,81.7,81.7,57969.0,80.8804,80.9002,80.6928,80.6928,57969.0
2023-11-16 10:55:00,81.71,81.78,81.67,81.69,26812.0,80.7026,80.7718,80.6631,80.6829,26812.0
2023-11-16 11:00:00,81.69,81.84,81.66,81.82,37778.0,80.6829,80.831,80.6533,80.8113,37778.0
2023-11-16 11:05:00,81.82,81.88,81.78,81.8,43486.0,80.8113,80.8706,80.7718,80.7915,43486.0
2023-11-16 11:10:00,81.8,81.84,81.68,81.78,54159.0,80.7915,80.831,80.673,80.7718,54159.0
2023-11-16 11:15:00,81.78,81.81,81.61,81.65,30676.0,80.7718,80.8014,80.6039,80.6434,30676.0
2023-11-16 11:20:00,81.64,81.67,81.64,81.65,12943.0,80.6335,80.6631,80.6335,80.6434,12943.0
2023-11-16 11:25:00,81.66,81.67,81.55,81.56,23940.0,80.6533,80.6631,80.5446,80.5545,23940.0
2023-11-16 11:30:00,81.55,81.6,81.5,81.56,72438.0,80.5446,80.594,80.4952,80.5545,72438.0
2023-11-16 11:35:00,81.57,81.57,81.43,81.47,42250.0,80.5644,80.5644,80.4261,80.4656,42250.0
2023-11-16 11:40:00,81.47,81.51,81.41,81.45,19801.0,80.4656,80.5051,80.4063,80.4459,19801.0
2023-11-16 11:45:00,81.46,81.52,81.44,81.5,23137.0,80.4557,80.515,80.436,80.4952,23137.0
2023-11-16 11:50:00,81.51,81.56,81.43,81.44,26768.0,80.5051,80.5545,80.4261,80.436,26768.0
2023-11-16 11:55:00,81.44,81.49,81.44,81.48,6595.0,80.436,80.4854,80.436,80.4755,6595.0
2023-11-16 12:00:00,81.49,81.57,81.46,81.5,21731.0,80.4854,80.5644,80.4557,80.4952,21731.0
2023-11-16 12:05:00,81.51,81.65,81.51,81.65,53989.0,80.5051,80.6434,80.5051,80.6434,53989.0
2023-11-16 12:10:00,81.64,81.73,81.63,81.67,34412.0,80.6335,80.7224,80.6236,80.6631,34412.0
2023-11-16 12:15:00,81.68,81.73,81.64,81.67,18489.0,80.673,80.7224,80.6335,80.6631,18489.0
2023-11-16 12:20:00,81.69,81.7,81.63,81.64,14739.0,80.6829,80.6928,80.6236,80.6335,14739.0
2023-11-16 12:25:00,81.63,81.66,81.61,81.65,12533.0,80.6236,80.6533,80.6039,80.6434,12533.0
2023-11-16 12:30:00,81.65,81.66,81.61,81.62,12722.0,80.6434,80.6533,80.6039,80.6138,12722.0
2023-11-16 12:35:00,81.63,81.72,81.62,81.72,12666.0,80.6236,80.7125,80.6138,80.7125,12666.0
2023-11-16 12:40:00,81.72,81.9,81.71,81.83,201919.0,80.7125,80.8903,80.7026,80.8212,201919.0
2023-11-16 12:45:00,81.83,81.85,81.79,81.8,25146.0,80.8212,80.8409,80.7817,80.7915,25146.0
2023-11-16 12:50:00,81.79,81.79,81.7,81.73,44070.0,80.7817,80.7817,80.6928,80.7224,44070.0
2023-11-16 12:55:00,81.73,81.79,81.73,81.78,13499.0,80.7224,80.7817,80.7224,80.7718,13499.0
2023-11-16 13:00:00,81.77,81.78,81.71,81.73,30825.0,80.7619,80.7718,80.7026,80.7224,30825.0
2023-11-16 13:05:00,81.73,81.74,81.62,81.63,36121.0,80.7224,80.7323,80.6138,80.6236,36121.0
2023-11-16 13:10:00,81.63,81.64,81.51,81.55,47456.0,80.6236,80.6335,80.5051,80.5446,47456.0
2023-11-16 13:15:00,81.55,81.57,81.47,81.51,29961.0,80.5446,80.5644,80.4656,80.5051,29961.0
2023-11-16 13:20:00,81.51,81.51,81.46,81.51,15003.0,80.5051,80.5051,80.4557,80.5051,15003.0
2023-11-16 13:25:00,81.51,81.62,81.51,81.59,66553.0,80.5051,80.6138,80.5051,80.5841,66553.0
2023-11-16 13:30:00,81.59,81.6,81.52,81.54,14770.0,80.5841,80.594,80.515,80.5347,14770.0
2023-11-16 13:35:00,81.54,81.65,81.54,81.61,22157.0,80.5347,80.6434,80.5347,80.6039,22157.0
2023-11-16 13:40:00,81.6,81.65,81.58,81.6,26892.0,80.594,80.6434,80.5742,80.594,26892.0
2023-11-16 13:45:00,81.6,81.61,81.48,81.53,31973.0,80.594,80.6039,80.4755,80.5249,31973.0
2023-11-16 13:50:00,81.52,81.58,81.51,81.56,18119.0,80.515,80.5742,80.5051,80.5545,18119.0
2023-11-16 13:55:00,81.56,81.58,81.52,81.57,16147.0,80.5545,80.5742,80.515,80.5644,16147.0
2023-11-16 14:00:00,81.57,81.64,81.57,81.63,37247.0,80.5644,80.6335,80.5644,80.6236,37247.0
2023-11-16 14:05:00,81.62,81.63,81.57,81.6,13560.0,80.6138,80.6236,80.5644,80.594,13560.0
2023-11-16 14:10:00,81.59,81.62,81.58,81.59,12363.0,80.5841,80.6138,80.5742,80.5841,12363.0
2023-11-16 14:15:00,81.6,81.62,81.58,81.6,13499.0,80.594,80.6138,80.5742,80.594,13499.0
2023-11-16 14:20:00,81.59,81.6,81.55,81.56,13699.0,80.5841,80.594,80.5446,80.5545,13699.0
2023-11-16 14:25:00,81.56,81.56,81.46,81.51,10967.0,80.5545,80.5545,80.4557,80.5051,10967.0
2023-11-16 14:30:00,81.52,81.62,81.51,81.6,15384.0,80.515,80.6138,80.5051,80.594,15384.0
2023-11-16 14:35:00,81.6,81.69,81.6,81.67,23734.0,80.594,80.6829,80.594,80.6631,23734.0
2023-11-16 14:40:00,81.69,81.77,81.68,81.77,33606.0,80.6829,80.7619,80.673,80.7619,33606.0
2023-11-16 14:45:00,81.76,81.79,81.75,81.76,24394.0,80.752,80.7817,80.7422,80.752,24394.0
2023-11-16 14:50:00,81.77,81.78,81.61,81.61,19831.0,80.7619,80.7718,80.6039,80.6039,19831.0
2023-11-16 14:55:00,81.61,81.71,81.61,81.7,27602.0,80.6039,80.7026,80.6039,80.6928,27602.0
2023-11-16 15:00:00,81.71,81.71,81.63,81.64,21026.0,80.7026,80.7026,80.6236,80.6335,21026.0
2023-11-16 15:05:00,81.64,81.67,81.6,81.63,28934.0,80.6335,80.6631,80.594,80.6236,28934.0
2023-11-16 15:10:00,81.63,81.67,81.63,81.65,29062.0,80.6236,80.6631,80.6236,80.6434,29062.0
2023-11-16 15:15:00,81.64,81.67,81.62,81.65,15545.0,80.6335,80.6631,80.6138,80.6434,15545.0
2023-11-16 15:20:00,81.67,81.69,81.57,81.62,18683.0,80.6631,80.6829,80.5644,80.6138,18683.0
2023-11-16 15:25:00,81.6,81.6,81.55,81.58,28991.0,80.594,80.594,80.5446,80.5742,28991.0
2023-11-16 15:30:00,81.58,81.58,81.49,81.54,37986.0,80.5742,80.5742,80.4854,80.5347,37986.0
2023-11-16 15:35:00,81.54,81.57,81.46,81.51,47009.0,80.5347,80.5644,80.4557,80.5051,47009.0
2023-11-16 15:40:00,81.51,81.53,81.43,81.5,58207.0,80.5051,80.5249,80.4261,80.4952,58207.0
2023-11-16 15:45:00,81.49,81.54,81.46,81.53,75845.0,80.4854,80.5347,80.4557,80.5249,75845.0
2023-11-16 15:50:00,81.54,81.58,81.47,81.5,85456.0,80.5347,80.5742,80.4656,80.4952,85456.0
2023-11-16 15:55:00,81.49,81.54,81.46,81.53,162007.0,80.4854,80.5347,80.4557,80.5249,162007.0
2023-11-17 09:30:00,82.01,82.31,81.92,82.27,41352.0,80.9989,81.2953,80.9101,81.2557,41352.0
2023-11-17 09:35:00,82.28,82.35,82.13,82.17,45240.0,81.2656,81.3348,81.1175,81.157,45240.0
2023-11-17 09:40:00,82.16,82.21,81.85,82.13,47827.0,81.1471,81.1965,80.8409,81.1175,47827.0
2023-11-17 09:45:00,82.14,82.27,82.04,82.07,31175.0,81.1273,81.2557,81.0286,81.0582,31175.0
2023-11-17 09:50:00,82.02,82.05,81.91,81.93,23198.0,81.0088,81.0385,80.9002,80.9199,23198.0
2023-11-17 09:55:00,81.94,82.11,81.92,82.06,9925.0,80.9298,81.0977,80.9101,81.0483,9925.0
2023-11-17 10:00:00,82.06,82.12,81.92,82.03,17748.0,81.0483,81.1076,80.9101,81.0187,17748.0
2023-11-17 10:05:00,82.02,82.18,81.98,82.15,19902.0,81.0088,81.1669,80.9693,81.1372,19902.0
2023-11-17 10:10:00,82.16,82.24,82.11,82.19,26365.0,81.1471,81.2261,81.0977,81.1767,26365.0
2023-11-17 10:15:00,82.17,82.41,82.16,82.39,27399.0,81.157,81.394,81.1471,81.3743,27399.0
2023-11-17 10:20:00,82.41,82.43,82.29,82.37,27418.0,81.394,81.4138,81.2755,81.3545,27418.0
2023-11-17 10:25:00,82.37,82.39,82.27,82.39,12524.0,81.3545,81.3743,81.2557,81.3743,12524.0
2023-11-17 10:30:00,82.35,82.4,82.15,82.17,21447.0,81.3348,81.3841,81.1372,81.157,21447.0
2023-11-17 10:35:00,82.18,82.23,82.16,82.19,18651.0,81.1669,81.2162,81.1471,81.1767,18651.0
2023-11-17 10:40:00,82.13,82.31,82.13,82.28,22104.0,81.1175,81.2953,81.1175,81.2656,22104.0
2023-11-17 10:45:00,82.28,82.32,82.22,82.29,11183.0,81.2656,81.3051,81.2064,81.2755,11183.0
2023-11-17 10:50:00,82.29,82.44,82.29,82.43,17148.0,81.2755,81.4236,81.2755,81.4138,17148.0
2023-11-17 10:55:00,82.42,82.42,82.3,82.31,11192.0,81.4039,81.4039,81.2854,81.2953,11192.0
2023-11-17 11:00:00,82.31,82.31,82.24,82.29,8750.0,81.2953,81.2953,81.2261,81.2755,8750.0
2023-11-17 11:05:00,82.27,82.33,82.13,82.32,12278.0,81.2557,81.315,81.1175,81.3051,12278.0
2023-11-17 11:10:00,82.32,82.42,82.3,82.35,13700.0,81.3051,81.4039,81.2854,81.3348,13700.0
2023-11-17 11:15:00,82.35,82.38,82.3,82.32,20285.0,81.3348,81.3644,81.2854,81.3051,20285.0
2023-11-17 11:20:00,82.33,82.39,82.31,82.34,12996.0,81.315,81.3743,81.2953,81.3249,12996.0
2023-11-17 11:25:00,82.32,82.32,82.14,82.16,15819.0,81.3051,81.3051,81.1273,81.1471,15819.0
2023-11-17 11:30:00,82.15,82.2,82.13,82.19,15339.0,81.1372,81.1866,81.1175,81.1767,15339.0
2023-11-17 11:35:00,82.2,82.2,82.09,82.11,11799.0,81.1866,81.1866,81.078,81.0977,11799.0
2023-11-17 11:40:00,82.1,82.14,82.07,82.14,4834.0,81.0878,81.1273,81.0582,81.1273,4834.0
2023-11-17 11:45:00,82.14,82.17,82.12,82.17,7321.0,81.1273,81.157,81.1076,81.157,7321.0
2023-11-17 11:50:00,82.17,82.2,82.14,82.16,5721.0,81.157,81.1866,81.1273,81.1471,5721.0
2023-11-17 11:55:00,82.16,82.18,82.14,82.15,7090.0,81.1471,81.1669,81.1273,81.1372,7090.0
2023-11-17 12:00:00,82.16,82.22,82.14,82.14,15522.0,81.1471,81.2064,81.1273,81.1273,15522.0
2023-11-17 12:05:00,82.12,82.27,82.11,82.22,18867.0,81.1076,81.2557,81.0977,81.2064,18867.0
2023-11-17 12:10:00,82.23,82.29,82.17,82.26,14334.0,81.2162,81.2755,81.157,81.2459,14334.0
2023-11-17 12:15:00,82.25,82.28,82.24,82.25,23567.0,81.236,81.2656,81.2261,81.236,23567.0
2023-11-17 12:20:00,82.25,82.25,82.2,82.22,15079.0,81.236,81.236,81.1866,81.2064,15079.0
2023-11-17 12:25:00,82.22,82.22,82.11,82.14,8910.0,81.2064,81.2064,81.0977,81.1273,8910.0
2023-11-17 12:30:00,82.14,82.24,82.13,82.22,15170.0,81.1273,81.2261,81.1175,81.2064,15170.0
2023-11-17 12:35:00,82.22,82.23,82.17,82.18,12215.0,81.2064,81.2162,81.157,81.1669,12215.0
2023-11-17 12:40:00,82.18,82.24,82.16,82.17,40642.0,81.1669,81.2261,81.1471,81.157,40642.0
2023-11-17 12:45:00,82.17,82.18,82.12,82.16,8745.0,81.157,81.1669,81.1076,81.1471,8745.0
2023-11-17 12:50:00,82.16,82.18,82.14,82.16,6239.0,81.1471,81.1669,81.1273,81.1471,6239.0
2023-11-17 12:55:00,82.16,82.19,82.13,82.18,14948.0,81.1471,81.1767,81.1175,81.1669,14948.0
2023-11-17 13:00:00,82.18,82.2,82.09,82.1,12248.0,81.1669,81.1866,81.078,81.0878,12248.0
2023-11-17 13:05:00,82.11,82.18,82.09,82.16,42388.0,81.0977,81.1669,81.078,81.1471,42388.0
2023-11-17 13:10:00,82.16,82.18,82.11,82.18,9050.0,81.1471,81.1669,81.0977,81.1669,9050.0
2023-11-17 13:15:00,82.18,82.22,82.16,82.21,19190.0,81.1669,81.2064,81.1471,81.1965,19190.0
2023-11-17 13:20:00,82.23,82.24,82.17,82.2,8060.0,81.2162,81.2261,81.157,81.1866,8060.0
2023-11-17 13:25:00,82.19,82.25,82.18,82.22,8971.0,81.1767,81.236,81.1669,81.2064,8971.0
2023-11-17 13:30:00,82.23,82.27,82.22,82.26,14723.0,81.2162,81.2557,81.2064,81.2459,14723.0
2023-11-17 13:35:00,82.26,82.28,82.22,82.25,11449.0,81.2459,81.2656,81.2064,81.236,11449.0
2023-11-17 13:40:00,82.25,82.32,82.23,82.27,15105.0,81.236,81.3051,81.2162,81.2557,15105.0
2023-11-17 13:45:00,82.27,82.27,82.2,82.23,10464.0,81.2557,81.2557,81.1866,81.2162,10464.0
2023-11-17 13:50:00,82.22,82.23,82.16,82.2,25439.0,81.2064,81.2162,81.1471,81.1866,25439.0
2023-11-17 13:55:00,82.2,82.3,82.19,82.29,44309.0,81.1866,81.2854,81.1767,81.2755,44309.0
2023-11-17 14:00:00,82.29,82.41,82.29,82.35,53016.0,81.2755,81.394,81.2755,81.3348,53016.0
2023-11-17 14:05:00,82.35,82.41,82.33,82.41,42814.0,81.3348,81.394,81.315,81.394,42814.0
2023-11-17 14:10:00,82.41,82.42,82.31,82.33,32118.0,81.394,81.4039,81.2953,81.315,32118.0
2023-11-17 14:15:00,82.33,82.38,82.31,82.32,39111.0,81.315,81.3644,81.2953,81.3051,39111.0
2023-11-17 14:20:00,82.31,82.32,82.25,82.26,37448.0,81.2953,81.3051,81.236,81.2459,37448.0
2023-11-17 14:25:00,82.26,82.27,82.23,82.26,25764.0,81.2459,81.2557,81.2162,81.2459,25764.0
2023-11-17 14:30:00,82.25,82.25,82.21,82.25,21396.0,81.236,81.236,81.1965,81.236,21396.0
2023-11-17 14:35:00,82.25,82.3,82.22,82.25,39409.0,81.236,81.2854,81.2064,81.236,39409.0
2023-11-17 14:40:00,82.25,82.32,82.23,82.3,38347.0,81.236,81.3051,81.2162,81.2854,38347.0
2023-11-17 14:45:00,82.3,82.32,82.24,82.27,36403.0,81.2854,81.3051,81.2261,81.2557,36403.0
2023-11-17 14:50:00,82.27,82.27,82.22,82.24,27972.0,81.2557,81.2557,81.2064,81.2261,27972.0
2023-11-17 14:55:00,82.25,82.28,82.22,82.23,46854.0,81.236,81.2656,81.2064,81.2162,46854.0
2023-11-17 15:00:00,82.23,82.25,82.15,82.2,41082.0,81.2162,81.236,81.1372,81.1866,41082.0
2023-11-17 15:05:00,82.21,82.27,82.21,82.25,42956.0,81.1965,81.2557,81.1965,81.236,42956.0
2023-11-17 15:10:00,82.25,82.26,82.2,82.22,45670.0,81.236,81.2459,81.1866,81.2064,45670.0
2023-11-17 15:15:00,82.21,82.24,82.17,82.23,40621.0,81.1965,81.2261,81.157,81.2162,40621.0
2023-11-17 15:20:00,82.22,82.28,82.22,82.28,45565.0,81.2064,81.2656,81.2064,81.2656,45565.0
2023-11-17 15:25:00,82.28,82.41,82.27,82.4,116575.0,81.2656,81.394,81.2557,81.3841,116575.0
2023-11-17 15:30:00,82.4,82.43,82.23,82.34,82381.0,81.3841,81.4138,81.2162,81.3249,82381.0
2023-11-17 15:35:00,82.34,82.37,82.31,82.34,76656.0,81.3249,81.3545,81.2953,81.3249,76656.0
2023-11-17 15:40:00,82.34,82.4,82.31,82.36,98033.0,81.3249,81.3841,81.2953,81.3446,98033.0
2023-11-17 15:45:00,82.36,82.41,82.34,82.38,119395.0,81.3446,81.394,81.3249,81.3644,119395.0
2023-11-17 15:50:00,82.38,82.44,82.34,82.36,194544.0,81.3644,81.4236,81.3249,81.3446,194544.0
2023-11-17 15:55:00,82.36,82.44,82.35,82.41,280190.0,81.3446,81.4236,81.3348,81.394,280190.0
2023-11-20 09:30:00,82.29,82.29,81.89,81.95,30319.0,81.2755,81.2755,80.8804,80.9397,30319.0
2023-11-20 09:35:00,81.92,82.06,81.75,82.05,66397.0,80.9101,81.0483,80.7422,81.0385,66397.0
2023-11-20 09:40:00,82.06,82.2,82.05,82.1,30534.0,81.0483,81.1866,81.0385,81.0878,30534.0
2023-11-20 09:45:00,82.07,82.12,81.92,81.94,79870.0,81.0582,81.1076,80.9101,80.9298,79870.0
2023-11-20 09:50:00,81.9,81.9,81.8,81.9,15354.0,80.8903,80.8903,80.7915,80.8903,15354.0
2023-11-20 09:55:00,81.91,82.13,81.87,82.11,25894.0,80.9002,81.1175,80.8607,81.0977,25894.0
2023-11-20 10:00:00,82.16,82.21,82.02,82.04,19072.0,81.1471,81.1965,81.0088,81.0286,19072.0
2023-11-20 10:05:00,82.02,82.05,81.89,81.94,26200.0,81.0088,81.0385,80.8804,80.9298,26200.0
2023-11-20 10:10:00,81.94,82.14,81.92,82.1,14695.0,80.9298,81.1273,80.9101,81.0878,14695.0
2023-11-20 10:15:00,82.11,82.17,82.06,82.16,16992.0,81.0977,81.157,81.0483,81.1471,16992.0
2023-11-20 10:20:00,82.16,82.17,82.06,82.08,15973.0,81.1471,81.157,81.0483,81.0681,15973.0
2023-11-20 10:25:00,82.06,82.16,81.99,82.15,17982.0,81.0483,81.1471,80.9792,81.1372,17982.0
2023-11-20 10:30:00,82.13,82.27,82.13,82.27,10374.0,81.1175,81.2557,81.1175,81.2557,10374.0
2023-11-20 10:35:00,82.3,82.34,82.25,82.33,12789.0,81.2854,81.3249,81.236,81.315,12789.0
2023-11-20 10:40:00,82.32,82.35,82.28,82.32,23824.0,81.3051,81.3348,81.2656,81.3051,23824.0
2023-11-20 10:45:00,82.31,82.38,82.3,82.38,37396.0,81.2953,81.3644,81.2854,81.3644,37396.0
2023-11-20 10:50:00,82.37,82.39,82.3,82.34,23656.0,81.3545,81.3743,81.2854,81.3249,23656.0
2023-11-20 10:55:00,82.32,82.35,82.28,82.3,11741.0,81.3051,81.3348,81.2656,81.2854,11741.0
2023-11-20 11:00:00,82.29,82.29,82.21,82.24,11329.0,81.2755,81.2755,81.1965,81.2261,11329.0
2023-11-20 11:05:00,82.25,82.26,82.2,82.21,7825.0,81.236,81.2459,81.1866,81.1965,7825.0
2023-11-20 11:10:00,82.2,82.22,82.17,82.19,19118.0,81.1866,81.2064,81.157,81.1767,19118.0
2023-11-20 11:15:00,82.18,82.22,82.14,82.18,14401.0,81.1669,81.2064,81.1273,81.1669,14401.0
2023-11-20 11:20:00,82.17,82.18,82.12,82.18,10030.0,81.157,81.1669,81.1076,81.1669,10030.0
2023-11-20 11:25:00,82.19,82.21,82.12,82.2,15286.0,81.1767,81.1965,81.1076,81.1866,15286.0
2023-11-20 11:30:00,82.19,82.27,82.18,82.27,8450.0,81.1767,81.2557,81.1669,81.2557,8450.0
2023-11-20 11:35:00,82.28,82.29,82.18,82.19,10138.0,81.2656,81.2755,81.1669,81.1767,10138.0
2023-11-20 11:40:00,82.19,82.19,82.08,82.16,13614.0,81.1767,81.1767,81.0681,81.1471,13614.0
2023-11-20 11:45:00,82.15,82.17,82.11,82.14,7114.0,81.1372,81.157,81.0977,81.1273,7114.0
2023-11-20 11:50:00,82.15,82.24,82.15,82.21,5920.0,81.1372,81.2261,81.1372,81.1965,5920.0
2023-11-20 11:55:00,82.22,82.23,82.14,82.16,5396.0,81.2064,81.2162,81.1273,81.1471,5396.0
2023-11-20 12:00:00,82.15,82.2,82.15,82.18,3603.0,81.1372,81.1866,81.1372,81.1669,3603.0
2023-11-20 12:05:00,82.19,82.26,82.18,82.21,7498.0,81.1767,81.2459,81.1669,81.1965,7498.0
2023-11-20 12:10:00,82.23,82.25,82.19,82.21,9018.0,81.2162,81.236,81.1767,81.1965,9018.0
2023-11-20 12:15:00,82.22,82.22,82.12,82.14,5404.0,81.2064,81.2064,81.1076,81.1273,5404.0
2023-11-20 12:20:00,82.14,82.21,82.13,82.19,4131.0,81.1273,81.1965,81.1175,81.1767,4131.0
2023-11-20 12:25:00,82.18,82.18,82.13,82.14,4840.0,81.1669,81.1669,81.1175,81.1273,4840.0
2023-11-20 12:30:00,82.14,82.21,82.14,82.18,10899.0,81.1273,81.1965,81.1273,81.1669,10899.0
2023-11-20 12:35:00,82.17,82.26,82.16,82.24,7531.0,81.157,81.2459,81.1471,81.2261,7531.0
2023-11-20 12:40:00,82.23,82.24,82.18,82.19,9223.0,81.2162,81.2261,81.1669,81.1767,9223.0
2023-11-20 12:45:00,82.19,82.24,82.18,82.21,5419.0,81.1767,81.2261,81.1669,81.1965,5419.0
2023-11-20 12:50:00,82.2,82.22,82.16,82.22,7479.0,81.1866,81.2064,81.1471,81.2064,7479.0
2023-11-20 12:55:00,82.23,82.26,82.21,82.25,14969.0,81.2162,81.2459,81.1965,81.236,14969.0
2023-11-20 13:00:00,82.26,82.51,82.23,82.48,56809.0,81.2459,81.4928,81.2162,81.4632,56809.0
2023-11-20 13:05:00,82.47,82.5,82.43,82.49,28232.0,81.4533,81.4829,81.4138,81.473,28232.0
2023-11-20 13:10:00,82.48,82.52,82.47,82.47,22175.0,81.4632,81.5027,81.4533,81.4533,22175.0
2023-11-20 13:15:00,82.46,82.5,82.43,82.45,6715.0,81.4434,81.4829,81.4138,81.4335,6715.0
2023-11-20 13:20:00,82.44,82.56,82.44,82.53,87478.0,81.4236,81.5422,81.4236,81.5125,87478.0
2023-11-20 13:25:00,82.53,82.57,82.52,82.54,10771.0,81.5125,81.552,81.5027,81.5224,10771.0
2023-11-20 13:30:00,82.54,82.54,82.5,82.53,7772.0,81.5224,81.5224,81.4829,81.5125,7772.0
2023-11-20 13:35:00,82.51,82.53,82.48,82.5,5835.0,81.4928,81.5125,81.4632,81.4829,5835.0
2023-11-20 13:40:00,82.51,82.52,82.48,82.51,6238.0,81.4928,81.5027,81.4632,81.4928,6238.0
2023-11-20 13:45:00,82.52,82.53,82.49,82.49,3730.0,81.5027,81.5125,81.473,81.473,3730.0
2023-11-20 13:50:00,82.5,82.5,82.45,82.47,5875.0,81.4829,81.4829,81.4335,81.4533,5875.0
2023-11-20 13:55:00,82.48,82.51,82.47,82.47,2525.0,81.4632,81.4928,81.4533,81.4533,2525.0
2023-11-20 14:00:00,82.48,82.52,82.47,82.5,7269.0,81.4632,81.5027,81.4533,81.4829,7269.0
2023-11-20 14:05:00,82.5,82.5,82.41,82.43,5970.0,81.4829,81.4829,81.394,81.4138,5970.0
2023-11-20 14:10:00,82.45,82.45,82.35,82.37,12736.0,81.4335,81.4335,81.3348,81.3545,12736.0
2023-11-20 14:15:00,82.37,82.41,82.36,82.37,10340.0,81.3545,81.394,81.3446,81.3545,10340.0
2023-11-20 14:20:00,82.37,82.39,82.34,82.39,9408.0,81.3545,81.3743,81.3249,81.3743,9408.0
2023-11-20 14:25:00,82.39,82.41,82.36,82.39,9292.0,81.3743,81.394,81.3446,81.3743,9292.0
2023-11-20 14:30:00,82.4,82.46,82.4,82.46,6935.0,81.3841,81.4434,81.3841,81.4434,6935.0
2023-11-20 14:35:00,82.46,82.49,82.45,82.45,6272.0,81.4434,81.473,81.4335,81.4335,6272.0
2023-11-20 14:40:00,82.46,82.51,82.43,82.5,9037.0,81.4434,81.4928,81.4138,81.4829,9037.0
2023-11-20 14:45:00,82.5,82.57,82.48,82.51,9229.0,81.4829,81.552,81.4632,81.4928,9229.0
2023-11-20 14:50:00,82.5,82.51,82.42,82.42,9170.0,81.4829,81.4928,81.4039,81.4039,9170.0
2023-11-20 14:55:00,82.42,82.49,82.41,82.48,11835.0,81.4039,81.473,81.394,81.4632,11835.0
2023-11-20 15:00:00,82.47,82.52,82.45,82.48,11196.0,81.4533,81.5027,81.4335,81.4632,11196.0
2023-11-20 15:05:00,82.47,82.55,82.47,82.55,12450.0,81.4533,81.5323,81.4533,81.5323,12450.0
2023-11-20 15:10:00,82.56,82.59,82.53,82.58,15688.0,81.5422,81.5718,81.5125,81.5619,15688.0
2023-11-20 15:15:00,82.56,82.56,82.51,82.55,12447.0,81.5422,81.5422,81.4928,81.5323,12447.0
2023-11-20 15:20:00,82.55,82.56,82.51,82.54,23333.0,81.5323,81.5422,81.4928,81.5224,23333.0
2023-11-20 15:25:00,82.54,82.72,82.54,82.71,26703.0,81.5224,81.7002,81.5224,81.6903,26703.0
2023-11-20 15:30:00,82.71,82.72,82.64,82.66,20194.0,81.6903,81.7002,81.6212,81.6409,20194.0
2023-11-20 15:35:00,82.65,82.7,82.61,82.68,119881.0,81.6311,81.6804,81.5916,81.6607,119881.0
2023-11-20 15:40:00,82.68,82.72,82.67,82.7,22430.0,81.6607,81.7002,81.6508,81.6804,22430.0
2023-11-20 15:45:00,82.7,82.7,82.61,82.62,28127.0,81.6804,81.6804,81.5916,81.6014,28127.0
2023-11-20 15:50:00,82.62,82.62,82.53,82.55,87203.0,81.6014,81.6014,81.5125,81.5323,87203.0
2023-11-20 15:55:00,82.55,82.62,82.49,82.61,116419.0,81.5323,81.6014,81.473,81.5916,116419.0
2023-11-21 09:30:00,82.08,82.08,81.85,81.99,88540.0,81.0681,81.0681,80.8409,80.9792,88540.0
2023-11-21 09:35:00,81.98,82.03,81.86,81.97,45669.0,80.9693,81.0187,80.8508,80.9594,45669.0
2023-11-21 09:40:00,81.99,82.18,81.99,82.1,66390.0,80.9792,81.1669,80.9792,81.0878,66390.0
2023-11-21 09:45:00,82.1,82.12,81.87,81.91,33872.0,81.0878,81.1076,80.8607,80.9002,33872.0
2023-11-21 09:50:00,81.92,82.08,81.83,82.06,33140.0,80.9101,81.0681,80.8212,81.0483,33140.0
2023-11-21 09:55:00,82.05,82.06,81.9,82.01,23606.0,81.0385,81.0483,80.8903,80.9989,23606.0
2023-11-21 10:00:00,82.01,82.17,81.83,82.14,87642.0,80.9989,81.157,80.8212,81.1273,87642.0
2023-11-21 10:05:00,82.15,82.2,82.1,82.17,28326.0,81.1372,81.1866,81.0878,81.157,28326.0
2023-11-21 10:10:00,82.17,82.31,82.17,82.29,19805.0,81.157,81.2953,81.157,81.2755,19805.0
2023-11-21 10:15:00,82.29,82.35,82.27,82.32,37412.0,81.2755,81.3348,81.2557,81.3051,37412.0
2023-11-21 10:20:00,82.33,82.37,82.14,82.15,29201.0,81.315,81.3545,81.1273,81.1372,29201.0
2023-11-21 10:25:00,82.15,82.17,82.01,82.01,43831.0,81.1372,81.157,80.9989,80.9989,43831.0
2023-11-21 10:30:00,82.04,82.07,82.0,82.04,19438.0,81.0286,81.0582,80.9891,81.0286,19438.0
2023-11-21 10:35:00,82.05,82.12,82.03,82.05,26639.0,81.0385,81.1076,81.0187,81.0385,26639.0
2023-11-21 10:40:00,82.06,82.14,82.05,82.1,16324.0,81.0483,81.1273,81.0385,81.0878,16324.0
2023-11-21 10:45:00,82.09,82.17,82.03,82.13,24100.0,81.078,81.157,81.0187,81.1175,24100.0
2023-11-21 10:50:00,82.13,82.16,82.08,82.14,14453.0,81.1175,81.1471,81.0681,81.1273,14453.0
2023-11-21 10:55:00,82.15,82.21,82.13,82.18,17390.0,81.1372,81.1965,81.1175,81.1669,17390.0
2023-11-21 11:00:00,82.19,82.23,82.17,82.22,11416.0,81.1767,81.2162,81.157,81.2064,11416.0
2023-11-21 11:05:00,82.22,82.22,82.11,82.15,15197.0,81.2064,81.2064,81.0977,81.1372,15197.0
2023-11-21 11:10:00,82.14,82.14,81.97,82.0,14800.0,81.1273,81.1273,80.9594,80.9891,14800.0
2023-11-21 11:15:00,82.01,82.1,82.0,82.01,9064.0,80.9989,81.0878,80.9891,80.9989,9064.0
2023-11-21 11:20:00,82.01,82.06,82.0,82.05,16947.0,80.9989,81.0483,80.9891,81.0385,16947.0
2023-11-21 11:25:00,82.04,82.05,81.94,82.01,25220.0,81.0286,81.0385,80.9298,80.9989,25220.0
2023-11-21 11:30:00,82.02,82.11,82.02,82.11,11990.0,81.0088,81.0977,81.0088,81.0977,11990.0
2023-11-21 11:35:00,82.11,82.11,82.02,82.07,13369.0,81.0977,81.0977,81.0088,81.0582,13369.0
2023-11-21 11:40:00,82.08,82.08,81.98,81.98,7337.0,81.0681,81.0681,80.9693,80.9693,7337.0
2023-11-21 11:45:00,81.99,82.01,81.96,82.01,11351.0,80.9792,80.9989,80.9496,80.9989,11351.0
2023-11-21 11:50:00,82.02,82.08,82.02,82.07,10456.0,81.0088,81.0681,81.0088,81.0582,10456.0
2023-11-21 11:55:00,82.06,82.07,82.03,82.04,5938.0,81.0483,81.0582,81.0187,81.0286,5938.0
2023-11-21 12:00:00,82.04,82.07,82.02,82.06,9895.0,81.0286,81.0582,81.0088,81.0483,9895.0
2023-11-21 12:05:00,82.06,82.11,82.03,82.1,33679.0,81.0483,81.0977,81.0187,81.0878,33679.0
2023-11-21 12:10:00,82.09,82.13,82.08,82.11,8800.0,81.078,81.1175,81.0681,81.0977,8800.0
2023-11-21 12:15:00,82.11,82.12,82.04,82.04,16225.0,81.0977,81.1076,81.0286,81.0286,16225.0
2023-11-21 12:20:00,82.05,82.08,82.04,82.06,7448.0,81.0385,81.0681,81.0286,81.0483,7448.0
2023-11-21 12:25:00,82.06,82.1,82.02,82.09,14811.0,81.0483,81.0878,81.0088,81.078,14811.0
2023-11-21 12:30:00,82.09,82.17,82.09,82.16,8099.0,81.078,81.157,81.078,81.1471,8099.0
2023-11-21 12:35:00,82.15,82.19,82.14,82.16,4909.0,81.1372,81.1767,81.1273,81.1471,4909.0
2023-11-21 12:40:00,82.16,82.19,82.14,82.17,6009.0,81.1471,81.1767,81.1273,81.157,6009.0
2023-11-21 12:45:00,82.18,82.28,82.18,82.27,12566.0,81.1669,81.2656,81.1669,81.2557,12566.0
2023-11-21 12:50:00,82.28,82.3,82.26,82.29,8590.0,81.2656,81.2854,81.2459,81.2755,8590.0
2023-11-21 12:55:00,82.28,82.3,82.26,82.27,10026.0,81.2656,81.2854,81.2459,81.2557,10026.0
2023-11-21 13:00:00,82.26,82.26,82.13,82.15,22494.0,81.2459,81.2459,81.1175,81.1372,22494.0
2023-11-21 13:05:00,82.16,82.18,82.14,82.17,13514.0,81.1471,81.1669,81.1273,81.157,13514.0
2023-11-21 13:10:00,82.17,82.17,82.1,82.11,6755.0,81.157,81.157,81.0878,81.0977,6755.0
2023-11-21 13:15:00,82.11,82.14,82.09,82.11,8986.0,81.0977,81.1273,81.078,81.0977,8986.0
2023-11-21 13:20:00,82.1,82.1,81.98,81.98,15018.0,81.0878,81.0878,80.9693,80.9693,15018.0
2023-11-21 13:25:00,81.97,82.04,81.96,82.03,15195.0,80.9594,81.0286,80.9496,81.0187,15195.0
2023-11-21 13:30:00,82.03,82.15,82.02,82.15,17191.0,81.0187,81.1372,81.0088,81.1372,17191.0
2023-11-21 13:35:00,82.12,82.16,82.08,82.12,7840.0,81.1076,81.1471,81.0681,81.1076,7840.0
2023-11-21 13:40:00,82.09,82.16,82.09,82.13,5995.0,81.078,81.1471,81.078,81.1175,5995.0
2023-11-21 13:45:00,82.14,82.15,82.09,82.15,3665.0,81.1273,81.1372,81.078,81.1372,3665.0
2023-11-21 13:50:00,82.15,82.16,82.12,82.13,4943.0,81.1372,81.1471,81.1076,81.1175,4943.0
2023-11-21 13:55:00,82.14,82.16,82.07,82.07,5166.0,81.1273,81.1471,81.0582,81.0582,5166.0
2023-11-21 14:00:00,82.06,82.07,81.96,82.04,20224.0,81.0483,81.0582,80.9496,81.0286,20224.0
2023-11-21 14:05:00,82.04,82.05,81.96,81.98,15576.0,81.0286,81.0385,80.9496,80.9693,15576.0
2023-11-21 14:10:00,81.99,82.08,81.98,82.06,13765.0,80.9792,81.0681,80.9693,81.0483,13765.0
2023-11-21 14:15:00,82.06,82.08,81.98,81.99,9374.0,81.0483,81.0681,80.9693,80.9792,9374.0
2023-11-21 14:20:00,81.99,82.0,81.96,81.96,10909.0,80.9792,80.9891,80.9496,80.9496,10909.0
2023-11-21 14:25:00,81.95,82.04,81.95,82.04,19056.0,80.9397,81.0286,80.9397,81.0286,19056.0
2023-11-21 14:30:00,82.05,82.05,81.95,81.96,14172.0,81.0385,81.0385,80.9397,80.9496,14172.0
2023-11-21 14:35:00,81.97,81.97,81.92,81.93,12167.0,80.9594,80.9594,80.9101,80.9199,12167.0
2023-11-21 14:40:00,81.94,81.99,81.92,81.96,10592.0,80.9298,80.9792,80.9101,80.9496,10592.0
2023-11-21 14:45:00,81.96,82.01,81.94,81.99,19491.0,80.9496,80.9989,80.9298,80.9792,19491.0
2023-11-21 14:50:00,81.99,81.99,81.93,81.94,13607.0,80.9792,80.9792,80.9199,80.9298,13607.0
2023-11-21 14:55:00,81.94,82.0,81.91,82.0,17816.0,80.9298,80.9891,80.9002,80.9891,17816.0
2023-11-21 15:00:00,82.0,82.09,81.99,82.04,13570.0,80.9891,81.078,80.9792,81.0286,13570.0
2023-11-21 15:05:00,82.04,82.07,82.01,82.02,15132.0,81.0286,81.0582,80.9989,81.0088,15132.0
2023-11-21 15:10:00,82.03,82.09,82.02,82.05,12947.0,81.0187,81.078,81.0088,81.0385,12947.0
2023-11-21 15:15:00,82.05,82.06,81.98,81.99,14666.0,81.0385,81.0483,80.9693,80.9792,14666.0
2023-11-21 15:20:00,81.99,82.0,81.94,81.95,12260.0,80.9792,80.9891,80.9298,80.9397,12260.0
2023-11-21 15:25:00,81.94,81.97,81.92,81.96,22197.0,80.9298,80.9594,80.9101,80.9496,22197.0
2023-11-21 15:30:00,81.96,81.97,81.86,81.89,31935.0,80.9496,80.9594,80.8508,80.8804,31935.0
2023-11-21 15:35:00,81.89,81.93,81.82,81.84,28850.0,80.8804,80.9199,80.8113,80.831,28850.0
2023-11-21 15:40:00,81.84,81.84,81.78,81.79,27211.0,80.831,80.831,80.7718,80.7817,27211.0
2023-11-21 15:45:00,81.81,81.82,81.75,81.81,51623.0,80.8014,80.8113,80.7422,80.8014,51623.0
2023-11-21 15:50:00,81.82,81.85,81.79,81.83,62361.0,80.8113,80.8409,80.7817,80.8212,62361.0
2023-11-21 15:55:00,81.83,81.84,81.76,81.81,106476.0,80.8212,80.831,80.752,80.8014,106476.0
2023-11-22 09:30:00,82.34,82.56,82.17,82.33,75062.0,81.3249,81.5422,81.157,81.315,75062.0
2023-11-22 09:35:00,82.27,82.88,82.25,82.81,109231.0,81.2557,81.8582,81.236,81.7891,109231.0
2023-11-22 09:40:00,82.81,82.82,82.61,82.8,45199.0,81.7891,81.799,81.5916,81.7792,45199.0
2023-11-22 09:45:00,82.81,82.85,82.5,82.52,36513.0,81.7891,81.8286,81.4829,81.5027,36513.0
2023-11-22 09:50:00,82.5,82.52,82.33,82.34,42672.0,81.4829,81.5027,81.315,81.3249,42672.0
2023-11-22 09:55:00,82.37,82.45,82.24,82.41,24248.0,81.3545,81.4335,81.2261,81.394,24248.0
2023-11-22 10:00:00,82.4,82.42,82.25,82.39,25925.0,81.3841,81.4039,81.236,81.3743,25925.0
2023-11-22 10:05:00,82.43,82.52,82.3,82.32,30953.0,81.4138,81.5027,81.2854,81.3051,30953.0
2023-11-22 10:10:00,82.32,82.45,82.3,82.45,26424.0,81.3051,81.4335,81.2854,81.4335,26424.0
2023-11-22 10:15:00,82.45,82.45,82.2,82.33,37784.0,81.4335,81.4335,81.1866,81.315,37784.0
2023-11-22 10:20:00,82.33,82.5,82.29,82.5,24012.0,81.315,81.4829,81.2755,81.4829,24012.0
2023-11-22 10:25:00,82.5,82.6,82.46,82.59,72213.0,81.4829,81.5817,81.4434,81.5718,72213.0
2023-11-22 10:30:00,82.6,82.68,82.59,82.62,22026.0,81.5817,81.6607,81.5718,81.6014,22026.0
2023-11-22 10:35:00,82.61,82.68,82.6,82.64,87275.0,81.5916,81.6607,81.5817,81.6212,87275.0
2023-11-22 10:40:00,82.63,82.75,82.62,82.71,28414.0,81.6113,81.7298,81.6014,81.6903,28414.0
2023-11-22 10:45:00,82.7,82.71,82.61,82.62,18833.0,81.6804,81.6903,81.5916,81.6014,18833.0
2023-11-22 10:50:00,82.61,82.62,82.37,82.4,18360.0,81.5916,81.6014,81.3545,81.3841,18360.0
2023-11-22 10:55:00,82.41,82.5,82.38,82.39,21910.0,81.394,81.4829,81.3644,81.3743,21910.0
2023-11-22 11:00:00,82.38,82.46,82.36,82.39,30562.0,81.3644,81.4434,81.3446,81.3743,30562.0
2023-11-22 11:05:00,82.39,82.51,82.36,82.48,16649.0,81.3743,81.4928,81.3446,81.4632,16649.0
2023-11-22 11:10:00,82.47,82.5,82.44,82.47,5550.0,81.4533,81.4829,81.4236,81.4533,5550.0
2023-11-22 11:15:00,82.46,82.53,82.42,82.43,9799.0,81.4434,81.5125,81.4039,81.4138,9799.0
2023-11-22 11:20:00,82.43,82.46,82.39,82.46,5994.0,81.4138,81.4434,81.3743,81.4434,5994.0
2023-11-22 11:25:00,82.45,82.46,82.4,82.46,18135.0,81.4335,81.4434,81.3841,81.4434,18135.0
2023-11-22 11:30:00,82.46,82.6,82.46,82.58,10395.0,81.4434,81.5817,81.4434,81.5619,10395.0
2023-11-22 11:35:00,82.58,82.59,82.47,82.47,5485.0,81.5619,81.5718,81.4533,81.4533,5485.0
2023-11-22 11:40:00,82.49,82.6,82.47,82.59,9361.0,81.473,81.5817,81.4533,81.5718,9361.0
2023-11-22 11:45:00,82.6,82.63,82.58,82.61,7563.0,81.5817,81.6113,81.5619,81.5916,7563.0
2023-11-22 11:50:00,82.62,82.65,82.58,82.61,7674.0,81.6014,81.6311,81.5619,81.5916,7674.0
2023-11-22 11:55:00,82.6,82.69,82.59,82.69,8296.0,81.5817,81.6706,81.5718,81.6706,8296.0
2023-11-22 12:00:00,82.68,82.7,82.63,82.67,21246.0,81.6607,81.6804,81.6113,81.6508,21246.0
2023-11-22 12:05:00,82.67,82.72,82.67,82.7,23837.0,81.6508,81.7002,81.6508,81.6804,23837.0
2023-11-22 12:10:00,82.7,82.71,82.46,82.46,25437.0,81.6804,81.6903,81.4434,81.4434,25437.0
2023-11-22 12:15:00,82.45,82.51,82.44,82.5,10575.0,81.4335,81.4928,81.4236,81.4829,10575.0
2023-11-22 12:20:00,82.51,82.52,82.42,82.42,6240.0,81.4928,81.5027,81.4039,81.4039,6240.0
2023-11-22 12:25:00,82.42,82.42,82.32,82.35,13254.0,81.4039,81.4039,81.3051,81.3348,13254.0
2023-11-22 12:30:00,82.33,82.36,82.27,82.36,17729.0,81.315,81.3446,81.2557,81.3446,17729.0
2023-11-22 12:35:00,82.34,82.34,82.3,82.32,2423.0,81.3249,81.3249,81.2854,81.3051,2423.0
2023-11-22 12:40:00,82.3,82.3,82.23,82.26,2400.0,81.2854,81.2854,81.2162,81.2459,2400.0
2023-11-22 12:45:00,82.25,82.25,82.14,82.14,4721.0,81.236,81.236,81.1273,81.1273,4721.0
2023-11-22 12:50:00,82.14,82.23,82.12,82.2,21743.0,81.1273,81.2162,81.1076,81.1866,21743.0
2023-11-22 12:55:00,82.2,82.25,82.16,82.24,5667.0,81.1866,81.236,81.1471,81.2261,5667.0
2023-11-22 13:00:00,82.26,82.3,82.25,82.26,7895.0,81.2459,81.2854,81.236,81.2459,7895.0
2023-11-22 13:05:00,82.26,82.3,82.26,82.26,3643.0,81.2459,81.2854,81.2459,81.2459,3643.0
2023-11-22 13:10:00,82.26,82.3,82.23,82.27,5200.0,81.2459,81.2854,81.2162,81.2557,5200.0
2023-11-22 13:15:00,82.28,82.3,82.23,82.25,5700.0,81.2656,81.2854,81.2162,81.236,5700.0
2023-11-22 13:20:00,82.26,82.35,82.26,82.3,13638.0,81.2459,81.3348,81.2459,81.2854,13638.0
2023-11-22 13:25:00,82.31,82.34,82.29,82.32,3100.0,81.2953,81.3249,81.2755,81.3051,3100.0
2023-11-22 13:30:00,82.34,82.34,82.28,82.32,4516.0,81.3249,81.3249,81.2656,81.3051,4516.0
2023-11-22 13:35:00,82.32,82.35,82.29,82.3,11578.0,81.3051,81.3348,81.2755,81.2854,11578.0
2023-11-22 13:40:00,82.31,82.32,82.22,82.23,5127.0,81.2953,81.3051,81.2064,81.2162,5127.0
2023-11-22 13:45:00,82.21,82.25,82.21,82.23,2743.0,81.1965,81.236,81.1965,81.2162,2743.0
2023-11-22 13:50:00,82.22,82.24,82.15,82.17,12094.0,81.2064,81.2261,81.1372,81.157,12094.0
2023-11-22 13:55:00,82.17,82.2,82.15,82.17,17323.0,81.157,81.1866,81.1372,81.157,17323.0
2023-11-22 14:00:00,82.16,82.23,82.14,82.14,6394.0,81.1471,81.2162,81.1273,81.1273,6394.0
2023-11-22 14:05:00,82.15,82.19,82.11,82.13,4300.0,81.1372,81.1767,81.0977,81.1175,4300.0
2023-11-22 14:10:00,82.13,82.14,82.08,82.1,4829.0,81.1175,81.1273,81.0681,81.0878,4829.0
2023-11-22 14:15:00,82.12,82.17,82.12,82.14,6100.0,81.1076,81.157,81.1076,81.1273,6100.0
2023-11-22 14:20:00,82.14,82.15,82.1,82.1,2786.0,81.1273,81.1372,81.0878,81.0878,2786.0
2023-11-22 14:25:00,82.11,82.2,82.11,82.18,6865.0,81.0977,81.1866,81.0977,81.1669,6865.0
2023-11-22 14:30:00,82.18,82.2,82.06,82.06,4345.0,81.1669,81.1866,81.0483,81.0483,4345.0
2023-11-22 14:35:00,82.06,82.08,81.91,81.91,19267.0,81.0483,81.0681,80.9002,80.9002,19267.0
2023-11-22 14:40:00,81.91,82.04,81.88,82.04,20260.0,80.9002,81.0286,80.8706,81.0286,20260.0
2023-11-22 14:45:00,82.04,82.06,82.02,82.05,7428.0,81.0286,81.0483,81.0088,81.0385,7428.0
2023-11-22 14:50:00,82.06,82.18,82.06,82.17,12095.0,81.0483,81.1669,81.0483,81.157,12095.0
2023-11-22 14:55:00,82.17,82.22,82.14,82.16,20060.0,81.157,81.2064,81.1273,81.1471,20060.0
2023-11-22 15:00:00,82.15,82.2,82.11,82.17,15555.0,81.1372,81.1866,81.0977,81.157,15555.0
2023-11-22 15:05:00,82.19,82.23,82.17,82.19,31491.0,81.1767,81.2162,81.157,81.1767,31491.0
2023-11-22 15:10:00,82.17,82.18,82.12,82.15,7841.0,81.157,81.1669,81.1076,81.1372,7841.0
2023-11-22 15:15:00,82.15,82.23,82.15,82.21,12644.0,81.1372,81.2162,81.1372,81.1965,12644.0
2023-11-22 15:20:00,82.2,82.22,82.14,82.19,18742.0,81.1866,81.2064,81.1273,81.1767,18742.0
2023-11-22 15:25:00,82.19,82.25,82.18,82.25,12880.0,81.1767,81.236,81.1669,81.236,12880.0
2023-11-22 15:30:00,82.25,82.28,82.21,82.28,15713.0,81.236,81.2656,81.1965,81.2656,15713.0
2023-11-22 15:35:00,82.28,82.29,82.2,82.22,21604.0,81.2656,81.2755,81.1866,81.2064,21604.0
2023-11-22 15:40:00,82.21,82.27,82.2,82.26,14652.0,81.1965,81.2557,81.1866,81.2459,14652.0
2023-11-22 15:45:00,82.25,82.25,82.2,82.23,32900.0,81.236,81.236,81.1866,81.2162,32900.0
2023-11-22 15:50:00,82.22,82.27,82.22,82.26,48364.0,81.2064,81.2557,81.2064,81.2459,48364.0
2023-11-22 15:55:00,82.27,82.31,82.22,82.24,97671.0,81.2557,81.2953,81.2064,81.2261,97671.0
2023-11-24 09:30:00,82.1,82.19,82.05,82.07,11074.0,81.0878,81.1767,81.0385,81.0582,11074.0
2023-11-24 09:35:00,82.06,82.08,81.88,82.0,51050.0,81.0483,81.0681,80.8706,80.9891,51050.0
2023-11-24 09:40:00,82.0,82.23,81.99,82.23,21050.0,80.9891,81.2162,80.9792,81.2162,21050.0
2023-11-24 09:45:00,82.23,82.26,82.1,82.23,31336.0,81.2162,81.2459,81.0878,81.2162,31336.0
2023-11-24 09:50:00,82.23,82.35,82.23,82.25,19404.0,81.2162,81.3348,81.2162,81.236,19404.0
2023-11-24 09:55:00,82.23,82.35,82.23,82.31,45862.0,81.2162,81.3348,81.2162,81.2953,45862.0
2023-11-24 10:00:00,82.32,82.46,82.3,82.46,25058.0,81.3051,81.4434,81.2854,81.4434,25058.0
2023-11-24 10:05:00,82.47,82.5,82.39,82.39,14674.0,81.4533,81.4829,81.3743,81.3743,14674.0
2023-11-24 10:10:00,82.37,82.42,82.35,82.39,8378.0,81.3545,81.4039,81.3348,81.3743,8378.0
2023-11-24 10:15:00,82.39,82.42,82.36,82.37,10806.0,81.3743,81.4039,81.3446,81.3545,10806.0
2023-11-24 10:20:00,82.39,82.55,82.39,82.52,20131.0,81.3743,81.5323,81.3743,81.5027,20131.0
2023-11-24 10:25:00,82.52,82.55,82.45,82.48,11500.0,81.5027,81.5323,81.4335,81.4632,11500.0
2023-11-24 10:30:00,82.48,82.49,82.46,82.49,9962.0,81.4632,81.473,81.4434,81.473,9962.0
2023-11-24 10:35:00,82.49,82.57,82.48,82.55,45718.0,81.473,81.552,81.4632,81.5323,45718.0
2023-11-24 10:40:00,82.55,82.57,82.5,82.51,24917.0,81.5323,81.552,81.4829,81.4928,24917.0
2023-11-24 10:45:00,82.51,82.51,82.46,82.46,5736.0,81.4928,81.4928,81.4434,81.4434,5736.0
2023-11-24 10:50:00,82.47,82.48,82.35,82.48,15893.0,81.4533,81.4632,81.3348,81.4632,15893.0
2023-11-24 10:55:00,82.47,82.6,82.47,82.56,15789.0,81.4533,81.5817,81.4533,81.5422,15789.0
2023-11-24 11:00:00,82.55,82.55,82.49,82.51,11793.0,81.5323,81.5323,81.473,81.4928,11793.0
2023-11-24 11:05:00,82.5,82.53,82.47,82.48,9091.0,81.4829,81.5125,81.4533,81.4632,9091.0
2023-11-24 11:10:00,82.48,82.55,82.48,82.52,6450.0,81.4632,81.5323,81.4632,81.5027,6450.0
2023-11-24 11:15:00,82.52,82.52,82.47,82.48,2300.0,81.5027,81.5027,81.4533,81.4632,2300.0
2023-11-24 11:20:00,82.48,82.52,82.46,82.5,14643.0,81.4632,81.5027,81.4434,81.4829,14643.0
2023-11-24 11:25:00,82.5,82.52,82.4,82.44,10425.0,81.4829,81.5027,81.3841,81.4236,10425.0
2023-11-24 11:30:00,82.43,82.49,82.42,82.42,7812.0,81.4138,81.473,81.4039,81.4039,7812.0
2023-11-24 11:35:00,82.42,82.43,82.37,82.38,36481.0,81.4039,81.4138,81.3545,81.3644,36481.0
2023-11-24 11:40:00,82.38,82.4,82.31,82.31,28670.0,81.3644,81.3841,81.2953,81.2953,28670.0
2023-11-24 11:45:00,82.32,82.36,82.28,82.32,13320.0,81.3051,81.3446,81.2656,81.3051,13320.0
2023-11-24 11:50:00,82.33,82.38,82.33,82.37,74099.0,81.315,81.3644,81.315,81.3545,74099.0
2023-11-24 11:55:00,82.37,82.41,82.37,82.39,15361.0,81.3545,81.394,81.3545,81.3743,15361.0
2023-11-24 12:00:00,82.39,82.43,82.36,82.41,11005.0,81.3743,81.4138,81.3446,81.394,11005.0
2023-11-24 12:05:00,82.41,82.49,82.39,82.45,18511.0,81.394,81.473,81.3743,81.4335,18511.0
2023-11-24 12:10:00,82.45,82.47,82.42,82.44,16811.0,81.4335,81.4533,81.4039,81.4236,16811.0
2023-11-24 12:15:00,82.44,82.49,82.4,82.45,14295.0,81.4236,81.473,81.3841,81.4335,14295.0
2023-11-24 12:20:00,82.45,82.45,82.37,82.42,10410.0,81.4335,81.4335,81.3545,81.4039,10410.0
2023-11-24 12:25:00,82.43,82.43,82.35,82.36,11207.0,81.4138,81.4138,81.3348,81.3446,11207.0
2023-11-24 12:30:00,82.37,82.43,82.37,82.43,8093.0,81.3545,81.4138,81.3545,81.4138,8093.0
2023-11-24 12:35:00,82.44,82.48,82.43,82.48,12581.0,81.4236,81.4632,81.4138,81.4632,12581.0
2023-11-24 12:40:00,82.48,82.57,82.44,82.5,13915.0,81.4632,81.552,81.4236,81.4829,13915.0
2023-11-24 12:45:00,82.51,82.57,82.5,82.5,11292.0,81.4928,81.552,81.4829,81.4829,11292.0
2023-11-24 12:50:00,82.49,82.56,82.48,82.53,26659.0,81.473,81.5422,81.4632,81.5125,26659.0
2023-11-24 12:55:00,82.52,82.58,82.48,82.53,28007.0,81.5027,81.5619,81.4632,81.5125,28007.0
2023-11-27 09:30:00,82.13,82.23,81.98,82.09,100966.0,81.1175,81.2162,80.9693,81.078,100966.0
2023-11-27 09:35:00,82.09,82.25,82.03,82.08,52336.0,81.078,81.236,81.0187,81.0681,52336.0
2023-11-27 09:40:00,82.1,82.12,81.98,82.04,40074.0,81.0878,81.1076,80.9693,81.0286,40074.0
2023-11-27 09:45:00,82.03,82.28,82.03,82.28,32175.0,81.0187,81.2656,81.0187,81.2656,32175.0
2023-11-27 09:50:00,82.3,82.32,82.18,82.29,19864.0,81.2854,81.3051,81.1669,81.2755,19864.0
2023-11-27 09:55:00,82.29,82.37,82.12,82.12,37400.0,81.2755,81.3545,81.1076,81.1076,37400.0
2023-11-27 10:00:00,82.14,82.17,81.95,82.11,79208.0,81.1273,81.157,80.9397,81.0977,79208.0
2023-11-27 10:05:00,82.11,82.17,82.0,82.17,43284.0,81.0977,81.157,80.9891,81.157,43284.0
2023-11-27 10:10:00,82.18,82.2,82.14,82.17,16657.0,81.1669,81.1866,81.1273,81.157,16657.0
2023-11-27 10:15:00,82.16,82.17,82.09,82.1,28575.0,81.1471,81.157,81.078,81.0878,28575.0
2023-11-27 10:20:00,82.1,82.19,82.04,82.07,28173.0,81.0878,81.1767,81.0286,81.0582,28173.0
2023-11-27 10:25:00,82.07,82.18,82.05,82.15,12900.0,81.0582,81.1669,81.0385,81.1372,12900.0
2023-11-27 10:30:00,82.16,82.24,82.14,82.2,21575.0,81.1471,81.2261,81.1273,81.1866,21575.0
2023-11-27 10:35:00,82.19,82.26,82.19,82.24,30594.0,81.1767,81.2459,81.1767,81.2261,30594.0
2023-11-27 10:40:00,82.25,82.3,82.24,82.27,15009.0,81.236,81.2854,81.2261,81.2557,15009.0
2023-11-27 10:45:00,82.25,82.29,82.19,82.29,64349.0,81.236,81.2755,81.1767,81.2755,64349.0
2023-11-27 10:50:00,82.29,82.36,82.27,82.34,20380.0,81.2755,81.3446,81.2557,81.3249,20380.0
2023-11-27 10:55:00,82.35,82.41,82.33,82.38,15156.0,81.3348,81.394,81.315,81.3644,15156.0
2023-11-27 11:00:00,82.39,82.39,82.3,82.31,52140.0,81.3743,81.3743,81.2854,81.2953,52140.0
2023-11-27 11:05:00,82.33,82.45,82.3,82.45,18221.0,81.315,81.4335,81.2854,81.4335,18221.0
2023-11-27 11:10:00,82.45,82.49,82.34,82.41,26575.0,81.4335,81.473,81.3249,81.394,26575.0
2023-11-27 11:15:00,82.41,82.48,82.4,82.48,11840.0,81.394,81.4632,81.3841,81.4632,11840.0
2023-11-27 11:20:00,82.48,82.51,82.47,82.51,13064.0,81.4632,81.4928,81.4533,81.4928,13064.0
2023-11-27 11:25:00,82.5,82.56,82.49,82.56,10800.0,81.4829,81.5422,81.473,81.5422,10800.0
2023-11-27 11:30:00,82.56,82.57,82.46,82.51,30422.0,81.5422,81.552,81.4434,81.4928,30422.0
2023-11-27 11:35:00,82.52,82.6,82.51,82.6,12029.0,81.5027,81.5817,81.4928,81.5817,12029.0
2023-11-27 11:40:00,82.61,82.62,82.52,82.56,10560.0,81.5916,81.6014,81.5027,81.5422,10560.0
2023-11-27 11:45:00,82.55,82.56,82.51,82.53,10457.0,81.5323,81.5422,81.4928,81.5125,10457.0
2023-11-27 11:50:00,82.52,82.6,82.52,82.54,11173.0,81.5027,81.5817,81.5027,81.5224,11173.0
2023-11-27 11:55:00,82.55,82.6,82.5,82.51,12808.0,81.5323,81.5817,81.4829,81.4928,12808.0
2023-11-27 12:00:00,82.49,82.49,82.44,82.48,12848.0,81.473,81.473,81.4236,81.4632,12848.0
2023-11-27 12:05:00,82.48,82.51,82.44,82.49,7122.0,81.4632,81.4928,81.4236,81.473,7122.0
2023-11-27 12:10:00,82.51,82.52,82.46,82.51,27293.0,81.4928,81.5027,81.4434,81.4928,27293.0
2023-11-27 12:15:00,82.51,82.51,82.43,82.45,12027.0,81.4928,81.4928,81.4138,81.4335,12027.0
2023-11-27 12:20:00,82.45,82.48,82.44,82.45,4652.0,81.4335,81.4632,81.4236,81.4335,4652.0
2023-11-27 12:25:00,82.43,82.45,82.4,82.41,8240.0,81.4138,81.4335,81.3841,81.394,8240.0
2023-11-27 12:30:00,82.41,82.52,82.41,82.49,12457.0,81.394,81.5027,81.394,81.473,12457.0
2023-11-27 12:35:00,82.5,82.53,82.49,82.5,7956.0,81.4829,81.5125,81.473,81.4829,7956.0
2023-11-27 12:40:00,82.5,82.56,82.5,82.53,8500.0,81.4829,81.5422,81.4829,81.5125,8500.0
2023-11-27 12:45:00,82.53,82.57,82.51,82.56,5465.0,81.5125,81.552,81.4928,81.5422,5465.0
2023-11-27 12:50:00,82.55,82.56,82.51,82.53,7401.0,81.5323,81.5422,81.4928,81.5125,7401.0
2023-11-27 12:55:00,82.52,82.54,82.5,82.51,11320.0,81.5027,81.5224,81.4829,81.4928,11320.0
2023-11-27 13:00:00,82.51,82.52,82.45,82.51,16944.0,81.4928,81.5027,81.4335,81.4928,16944.0
2023-11-27 13:05:00,82.51,82.58,82.48,82.58,6525.0,81.4928,81.5619,81.4632,81.5619,6525.0
2023-11-27 13:10:00,82.58,82.59,82.55,82.59,12238.0,81.5619,81.5718,81.5323,81.5718,12238.0
2023-11-27 13:15:00,82.59,82.64,82.58,82.62,9725.0,81.5718,81.6212,81.5619,81.6014,9725.0
2023-11-27 13:20:00,82.61,82.62,82.57,82.57,8295.0,81.5916,81.6014,81.552,81.552,8295.0
2023-11-27 13:25:00,82.58,82.59,82.55,82.58,7880.0,81.5619,81.5718,81.5323,81.5619,7880.0
2023-11-27 13:30:00,82.59,82.62,82.58,82.59,11870.0,81.5718,81.6014,81.5619,81.5718,11870.0
2023-11-27 13:35:00,82.61,82.62,82.55,82.56,6446.0,81.5916,81.6014,81.5323,81.5422,6446.0
2023-11-27 13:40:00,82.55,82.56,82.49,82.5,5807.0,81.5323,81.5422,81.473,81.4829,5807.0
2023-11-27 13:45:00,82.49,82.54,82.49,82.53,5784.0,81.473,81.5224,81.473,81.5125,5784.0
2023-11-27 13:50:00,82.53,82.58,82.51,82.53,7514.0,81.5125,81.5619,81.4928,81.5125,7514.0
2023-11-27 13:55:00,82.54,82.54,82.5,82.54,6967.0,81.5224,81.5224,81.4829,81.5224,6967.0
2023-11-27 14:00:00,82.54,82.56,82.52,82.54,12671.0,81.5224,81.5422,81.5027,81.5224,12671.0
2023-11-27 14:05:00,82.54,82.57,82.51,82.55,16141.0,81.5224,81.552,81.4928,81.5323,16141.0
2023-11-27 14:10:00,82.54,82.61,82.54,82.59,7687.0,81.5224,81.5916,81.5224,81.5718,7687.0
2023-11-27 14:15:00,82.59,82.59,82.52,82.53,14300.0,81.5718,81.5718,81.5027,81.5125,14300.0
2023-11-27 14:20:00,82.53,82.58,82.52,82.55,8508.0,81.5125,81.5619,81.5027,81.5323,8508.0
2023-11-27 14:25:00,82.55,82.56,82.5,82.53,12573.0,81.5323,81.5422,81.4829,81.5125,12573.0
2023-11-27 14:30:00,82.52,82.52,82.46,82.49,13748.0,81.5027,81.5027,81.4434,81.473,13748.0
2023-11-27 14:35:00,82.49,82.55,82.49,82.52,9830.0,81.473,81.5323,81.473,81.5027,9830.0
2023-11-27 14:40:00,82.51,82.55,82.41,82.48,21981.0,81.4928,81.5323,81.394,81.4632,21981.0
2023-11-27 14:45:00,82.48,82.5,82.44,82.44,14143.0,81.4632,81.4829,81.4236,81.4236,14143.0
2023-11-27 14:50:00,82.43,82.48,82.43,82.45,17030.0,81.4138,81.4632,81.4138,81.4335,17030.0
2023-11-27 14:55:00,82.45,82.49,82.43,82.49,13756.0,81.4335,81.473,81.4138,81.473,13756.0
2023-11-27 15:00:00,82.48,82.5,82.47,82.48,10882.0,81.4632,81.4829,81.4533,81.4632,10882.0
2023-11-27 15:05:00,82.48,82.55,82.48,82.51,6341.0,81.4632,81.5323,81.4632,81.4928,6341.0
2023-11-27 15:10:00,82.51,82.56,82.51,82.51,22009.0,81.4928,81.5422,81.4928,81.4928,22009.0
2023-11-27 15:15:00,82.51,82.58,82.5,82.58,15810.0,81.4928,81.5619,81.4829,81.5619,15810.0
2023-11-27 15:20:00,82.58,82.62,82.56,82.6,12998.0,81.5619,81.6014,81.5422,81.5817,12998.0
2023-11-27 15:25:00,82.59,82.64,82.57,82.63,17323.0,81.5718,81.6212,81.552,81.6113,17323.0
2023-11-27 15:30:00,82.63,82.69,82.61,82.66,19787.0,81.6113,81.6706,81.5916,81.6409,19787.0
2023-11-27 15:35:00,82.66,82.68,82.61,82.64,25971.0,81.6409,81.6607,81.5916,81.6212,25971.0
2023-11-27 15:40:00,82.65,82.66,82.58,82.61,31252.0,81.6311,81.6409,81.5619,81.5916,31252.0
2023-11-27 15:45:00,82.6,82.61,82.52,82.54,55037.0,81.5817,81.5916,81.5027,81.5224,55037.0
2023-11-27 15:50:00,82.53,82.65,82.5,82.5,42118.0,81.5125,81.6311,81.4829,81.4829,42118.0
2023-11-27 15:55:00,82.49,82.5,82.4,82.41,77660.0,81.473,81.4829,81.3841,81.394,77660.0
2023-11-28 09:30:00,82.19,82.25,81.85,81.98,46710.0,81.1767,81.236,80.8409,80.9693,46710.0
2023-11-28 09:35:00,81.99,82.06,81.89,82.05,21937.0,80.9792,81.0483,80.8804,81.0385,21937.0
2023-11-28 09:40:00,82.05,82.09,81.86,81.93,27384.0,81.0385,81.078,80.8508,80.9199,27384.0
2023-11-28 09:45:00,81.92,82.09,81.92,82.03,18503.0,80.9101,81.078,80.9101,81.0187,18503.0
2023-11-28 09:50:00,82.03,82.04,81.89,81.9,12871.0,81.0187,81.0286,80.8804,80.8903,12871.0
2023-11-28 09:55:00,81.91,81.99,81.88,81.91,6931.0,80.9002,80.9792,80.8706,80.9002,6931.0
2023-11-28 10:00:00,81.9,81.91,81.77,81.9,25440.0,80.8903,80.9002,80.7619,80.8903,25440.0
2023-11-28 10:05:00,81.91,82.05,81.9,81.99,31909.0,80.9002,81.0385,80.8903,80.9792,31909.0
2023-11-28 10:10:00,82.0,82.04,81.96,82.03,14081.0,80.9891,81.0286,80.9496,81.0187,14081.0
2023-11-28 10:15:00,82.05,82.22,82.05,82.2,15447.0,81.0385,81.2064,81.0385,81.1866,15447.0
2023-11-28 10:20:00,82.2,82.25,82.18,82.22,10000.0,81.1866,81.236,81.1669,81.2064,10000.0
2023-11-28 10:25:00,82.22,82.25,82.17,82.18,5666.0,81.2064,81.236,81.157,81.1669,5666.0
2023-11-28 10:30:00,82.15,82.22,82.15,82.17,8899.0,81.1372,81.2064,81.1372,81.157,8899.0
2023-11-28 10:35:00,82.18,82.18,82.06,82.15,31775.0,81.1669,81.1669,81.0483,81.1372,31775.0
2023-11-28 10:40:00,82.15,82.44,82.15,82.43,53162.0,81.1372,81.4236,81.1372,81.4138,53162.0
2023-11-28 10:45:00,82.42,82.43,82.31,82.31,51456.0,81.4039,81.4138,81.2953,81.2953,51456.0
2023-11-28 10:50:00,82.3,82.39,82.3,82.36,7157.0,81.2854,81.3743,81.2854,81.3446,7157.0
2023-11-28 10:55:00,82.35,82.46,82.29,82.46,30452.0,81.3348,81.4434,81.2755,81.4434,30452.0
2023-11-28 11:00:00,82.46,82.54,82.45,82.53,87692.0,81.4434,81.5224,81.4335,81.5125,87692.0
2023-11-28 11:05:00,82.53,82.64,82.52,82.55,44166.0,81.5125,81.6212,81.5027,81.5323,44166.0
2023-11-28 11:10:00,82.55,82.56,82.49,82.53,8600.0,81.5323,81.5422,81.473,81.5125,8600.0
2023-11-28 11:15:00,82.52,82.56,82.51,82.54,6961.0,81.5027,81.5422,81.4928,81.5224,6961.0
2023-11-28 11:20:00,82.54,82.55,82.49,82.54,16158.0,81.5224,81.5323,81.473,81.5224,16158.0
2023-11-28 11:25:00,82.54,82.55,82.38,82.4,21204.0,81.5224,81.5323,81.3644,81.3841,21204.0
2023-11-28 11:30:00,82.41,82.57,82.4,82.57,36568.0,81.394,81.552,81.3841,81.552,36568.0
2023-11-28 11:35:00,82.57,82.59,82.54,82.59,10136.0,81.552,81.5718,81.5224,81.5718,10136.0
2023-11-28 11:40:00,82.59,82.64,82.58,82.62,16393.0,81.5718,81.6212,81.5619,81.6014,16393.0
2023-11-28 11:45:00,82.62,82.64,82.51,82.55,21514.0,81.6014,81.6212,81.4928,81.5323,21514.0
2023-11-28 11:50:00,82.55,82.56,82.46,82.48,9493.0,81.5323,81.5422,81.4434,81.4632,9493.0
2023-11-28 11:55:00,82.47,82.52,82.44,82.5,8400.0,81.4533,81.5027,81.4236,81.4829,8400.0
2023-11-28 12:00:00,82.51,82.55,82.48,82.54,11248.0,81.4928,81.5323,81.4632,81.5224,11248.0
2023-11-28 12:05:00,82.54,82.56,82.43,82.48,24321.0,81.5224,81.5422,81.4138,81.4632,24321.0
2023-11-28 12:10:00,82.5,82.53,82.44,82.44,5227.0,81.4829,81.5125,81.4236,81.4236,5227.0
2023-11-28 12:15:00,82.46,82.47,82.33,82.33,32710.0,81.4434,81.4533,81.315,81.315,32710.0
2023-11-28 12:20:00,82.33,82.35,82.3,82.35,28834.0,81.315,81.3348,81.2854,81.3348,28834.0
2023-11-28 12:25:00,82.34,82.34,82.25,82.3,15727.0,81.3249,81.3249,81.236,81.2854,15727.0
2023-11-28 12:30:00,82.29,82.29,82.19,82.26,36432.0,81.2755,81.2755,81.1767,81.2459,36432.0
2023-11-28 12:35:00,82.26,82.32,82.26,82.32,9478.0,81.2459,81.3051,81.2459,81.3051,9478.0
2023-11-28 12:40:00,82.32,82.36,82.25,82.27,18585.0,81.3051,81.3446,81.236,81.2557,18585.0
2023-11-28 12:45:00,82.26,82.27,82.22,82.23,10934.0,81.2459,81.2557,81.2064,81.2162,10934.0
2023-11-28 12:50:00,82.22,82.26,82.15,82.25,17900.0,81.2064,81.2459,81.1372,81.236,17900.0
2023-11-28 12:55:00,82.24,82.24,82.15,82.15,14929.0,81.2261,81.2261,81.1372,81.1372,14929.0
2023-11-28 13:00:00,82.15,82.15,81.87,81.96,90463.0,81.1372,81.1372,80.8607,80.9496,90463.0
2023-11-28 13:05:00,81.97,82.03,81.96,81.99,22292.0,80.9594,81.0187,80.9496,80.9792,22292.0
2023-11-28 13:10:00,81.99,81.99,81.81,81.83,53529.0,80.9792,80.9792,80.8014,80.8212,53529.0
2023-11-28 13:15:00,81.83,81.87,81.79,81.86,29511.0,80.8212,80.8607,80.7817,80.8508,29511.0
2023-11-28 13:20:00,81.86,81.92,81.86,81.86,8609.0,80.8508,80.9101,80.8508,80.8508,8609.0
2023-11-28 13:25:00,81.87,81.96,81.87,81.94,11295.0,80.8607,80.9496,80.8607,80.9298,11295.0
2023-11-28 13:30:00,81.94,82.0,81.94,81.99,4400.0,80.9298,80.9891,80.9298,80.9792,4400.0
2023-11-28 13:35:00,82.01,82.01,81.96,81.97,3929.0,80.9989,80.9989,80.9496,80.9594,3929.0
2023-11-28 13:40:00,81.98,82.0,81.95,81.98,7162.0,80.9693,80.9891,80.9397,80.9693,7162.0
2023-11-28 13:45:00,81.99,82.03,81.97,81.99,4885.0,80.9792,81.0187,80.9594,80.9792,4885.0
2023-11-28 13:50:00,81.98,82.02,81.98,81.99,5066.0,80.9693,81.0088,80.9693,80.9792,5066.0
2023-11-28 13:55:00,81.99,81.99,81.88,81.91,21622.0,80.9792,80.9792,80.8706,80.9002,21622.0
2023-11-28 14:00:00,81.91,81.94,81.9,81.9,4705.0,80.9002,80.9298,80.8903,80.8903,4705.0
2023-11-28 14:05:00,81.91,81.94,81.87,81.88,19178.0,80.9002,80.9298,80.8607,80.8706,19178.0
2023-11-28 14:10:00,81.88,81.94,81.87,81.88,37229.0,80.8706,80.9298,80.8607,80.8706,37229.0
2023-11-28 14:15:00,81.87,81.92,81.86,81.89,9070.0,80.8607,80.9101,80.8508,80.8804,9070.0
2023-11-28 14:20:00,81.9,82.03,81.9,81.97,28137.0,80.8903,81.0187,80.8903,80.9594,28137.0
2023-11-28 14:25:00,81.97,82.03,81.97,82.0,10325.0,80.9594,81.0187,80.9594,80.9891,10325.0
2023-11-28 14:30:00,82.0,82.03,81.97,82.02,18044.0,80.9891,81.0187,80.9594,81.0088,18044.0
2023-11-28 14:35:00,82.03,82.17,82.02,82.17,12341.0,81.0187,81.157,81.0088,81.157,12341.0
2023-11-28 14:40:00,82.17,82.21,82.13,82.16,52259.0,81.157,81.1965,81.1175,81.1471,52259.0
2023-11-28 14:45:00,82.16,82.18,82.13,82.18,9827.0,81.1471,81.1669,81.1175,81.1669,9827.0
2023-11-28 14:50:00,82.18,82.23,82.17,82.23,12871.0,81.1669,81.2162,81.157,81.2162,12871.0
2023-11-28 14:55:00,82.23,82.24,82.17,82.18,15466.0,81.2162,81.2261,81.157,81.1669,15466.0
2023-11-28 15:00:00,82.18,82.23,82.17,82.17,11668.0,81.1669,81.2162,81.157,81.157,11668.0
2023-11-28 15:05:00,82.17,82.18,82.06,82.07,9308.0,81.157,81.1669,81.0483,81.0582,9308.0
2023-11-28 15:10:00,82.08,82.08,81.96,81.98,7315.0,81.0681,81.0681,80.9496,80.9693,7315.0
2023-11-28 15:15:00,81.97,82.0,81.95,81.98,16121.0,80.9594,80.9891,80.9397,80.9693,16121.0
2023-11-28 15:20:00,81.96,81.96,81.85,81.95,34638.0,80.9496,80.9496,80.8409,80.9397,34638.0
2023-11-28 15:25:00,81.94,81.94,81.86,81.91,17221.0,80.9298,80.9298,80.8508,80.9002,17221.0
2023-11-28 15:30:00,81.9,81.93,81.88,81.91,15443.0,80.8903,80.9199,80.8706,80.9002,15443.0
2023-11-28 15:35:00,81.91,81.92,81.81,81.83,20076.0,80.9002,80.9101,80.8014,80.8212,20076.0
2023-11-28 15:40:00,81.83,81.91,81.81,81.88,28475.0,80.8212,80.9002,80.8014,80.8706,28475.0
2023-11-28 15:45:00,81.89,81.95,81.84,81.94,59616.0,80.8804,80.9397,80.831,80.9298,59616.0
2023-11-28 15:50:00,81.94,82.03,81.81,81.84,134255.0,80.9298,81.0187,80.8014,80.831,134255.0
2023-11-28 15:55:00,81.85,81.93,81.84,81.89,133223.0,80.8409,80.9199,80.831,80.8804,133223.0
2023-11-29 09:30:00,82.7,83.07,82.53,82.99,50153.0,81.6804,82.0459,81.5125,81.9669,50153.0
2023-11-29 09:35:00,82.96,83.04,82.74,83.01,57769.0,81.9372,82.0163,81.7199,81.9866,57769.0
2023-11-29 09:40:00,83.04,83.17,82.93,82.93,55067.0,82.0163,82.1446,81.9076,81.9076,55067.0
2023-11-29 09:45:00,82.95,83.19,82.95,83.15,45665.0,81.9274,82.1644,81.9274,82.1249,45665.0
2023-11-29 09:50:00,83.15,83.3,83.14,83.3,41904.0,82.1249,82.273,82.115,82.273,41904.0
2023-11-29 09:55:00,83.31,83.42,83.26,83.39,59078.0,82.2829,82.3916,82.2335,82.3619,59078.0
2023-11-29 10:00:00,83.4,83.52,83.4,83.41,28206.0,82.3718,82.4903,82.3718,82.3817,28206.0
2023-11-29 10:05:00,83.42,83.43,83.13,83.16,33641.0,82.3916,82.4014,82.1051,82.1348,33641.0
2023-11-29 10:10:00,83.16,83.18,83.05,83.18,26647.0,82.1348,82.1545,82.0261,82.1545,26647.0
2023-11-29 10:15:00,83.16,83.22,83.08,83.08,14967.0,82.1348,82.194,82.0558,82.0558,14967.0
2023-11-29 10:20:00,83.07,83.12,82.97,82.99,21204.0,82.0459,82.0953,81.9471,81.9669,21204.0
2023-11-29 10:25:00,82.99,83.17,82.99,83.16,39996.0,81.9669,82.1446,81.9669,82.1348,39996.0
2023-11-29 10:30:00,83.17,83.17,83.06,83.06,16060.0,82.1446,82.1446,82.036,82.036,16060.0
2023-11-29 10:35:00,83.08,83.14,83.04,83.12,19807.0,82.0558,82.115,82.0163,82.0953,19807.0
2023-11-29 10:40:00,83.14,83.15,83.07,83.11,10181.0,82.115,82.1249,82.0459,82.0854,10181.0
2023-11-29 10:45:00,83.11,83.11,83.02,83.04,7017.0,82.0854,82.0854,81.9965,82.0163,7017.0
2023-11-29 10:50:00,83.04,83.27,83.04,83.24,12009.0,82.0163,82.2434,82.0163,82.2138,12009.0
2023-11-29 10:55:00,83.23,83.34,83.2,83.27,20814.0,82.2039,82.3126,82.1743,82.2434,20814.0
2023-11-29 11:00:00,83.26,83.27,83.12,83.12,8420.0,82.2335,82.2434,82.0953,82.0953,8420.0
2023-11-29 11:05:00,83.12,83.12,83.02,83.04,4294.0,82.0953,82.0953,81.9965,82.0163,4294.0
2023-11-29 11:10:00,83.02,83.05,82.96,83.02,8000.0,81.9965,82.0261,81.9372,81.9965,8000.0
2023-11-29 11:15:00,83.02,83.04,82.9,82.95,7529.0,81.9965,82.0163,81.878,81.9274,7529.0
2023-11-29 11:20:00,82.94,82.96,82.89,82.93,17331.0,81.9175,81.9372,81.8681,81.9076,17331.0
2023-11-29 11:25:00,82.93,82.95,82.86,82.87,14322.0,81.9076,81.9274,81.8385,81.8483,14322.0
2023-11-29 11:30:00,82.87,82.89,82.77,82.83,18104.0,81.8483,81.8681,81.7496,81.8088,18104.0
2023-11-29 11:35:00,82.83,83.03,82.83,83.01,10358.0,81.8088,82.0064,81.8088,81.9866,10358.0
2023-11-29 11:40:00,83.02,83.08,83.0,83.01,13891.0,81.9965,82.0558,81.9767,81.9866,13891.0
2023-11-29 11:45:00,83.0,83.05,83.0,83.03,8892.0,81.9767,82.0261,81.9767,82.0064,8892.0
2023-11-29 11:50:00,83.02,83.1,83.0,83.1,7650.0,81.9965,82.0755,81.9767,82.0755,7650.0
2023-11-29 11:55:00,83.1,83.12,83.05,83.09,17635.0,82.0755,82.0953,82.0261,82.0656,17635.0
2023-11-29 12:00:00,83.1,83.1,83.03,83.09,9739.0,82.0755,82.0755,82.0064,82.0656,9739.0
2023-11-29 12:05:00,83.09,83.14,83.08,83.14,7250.0,82.0656,82.115,82.0558,82.115,7250.0
2023-11-29 12:10:00,83.14,83.17,83.13,83.13,6800.0,82.115,82.1446,82.1051,82.1051,6800.0
2023-11-29 12:15:00,83.14,83.22,83.13,83.19,62650.0,82.115,82.194,82.1051,82.1644,62650.0
2023-11-29 12:20:00,83.18,83.25,83.17,83.23,19661.0,82.1545,82.2237,82.1446,82.2039,19661.0
2023-11-29 12:25:00,83.23,83.26,83.19,83.25,10537.0,82.2039,82.2335,82.1644,82.2237,10537.0
2023-11-29 12:30:00,83.26,83.3,83.23,83.27,6700.0,82.2335,82.273,82.2039,82.2434,6700.0
2023-11-29 12:35:00,83.27,83.28,83.24,83.27,7210.0,82.2434,82.2533,82.2138,82.2434,7210.0
2023-11-29 12:40:00,83.27,83.27,83.19,83.19,4864.0,82.2434,82.2434,82.1644,82.1644,4864.0
2023-11-29 12:45:00,83.17,83.18,83.12,83.13,8969.0,82.1446,82.1545,82.0953,82.1051,8969.0
2023-11-29 12:50:00,83.13,83.13,83.07,83.09,3822.0,82.1051,82.1051,82.0459,82.0656,3822.0
2023-11-29 12:55:00,83.07,83.1,83.04,83.07,8460.0,82.0459,82.0755,82.0163,82.0459,8460.0
2023-11-29 13:00:00,83.07,83.07,83.01,83.03,18004.0,82.0459,82.0459,81.9866,82.0064,18004.0
2023-11-29 13:05:00,83.01,83.02,82.97,83.01,12990.0,81.9866,81.9965,81.9471,81.9866,12990.0
2023-11-29 13:10:00,83.0,83.01,82.95,82.98,9669.0,81.9767,81.9866,81.9274,81.957,9669.0
2023-11-29 13:15:00,82.99,83.01,82.97,82.98,12231.0,81.9669,81.9866,81.9471,81.957,12231.0
2023-11-29 13:20:00,82.98,83.01,82.96,82.98,13042.0,81.957,81.9866,81.9372,81.957,13042.0
2023-11-29 13:25:00,82.98,83.1,82.97,83.09,8950.0,81.957,82.0755,81.9471,82.0656,8950.0
2023-11-29 13:30:00,83.08,83.08,82.98,83.0,8734.0,82.0558,82.0558,81.957,81.9767,8734.0
2023-11-29 13:35:00,83.0,83.07,83.0,83.07,2927.0,81.9767,82.0459,81.9767,82.0459,2927.0
2023-11-29 13:40:00,83.05,83.1,83.05,83.08,6662.0,82.0261,82.0755,82.0261,82.0558,6662.0
2023-11-29 13:45:00,83.09,83.16,83.09,83.13,8733.0,82.0656,82.1348,82.0656,82.1051,8733.0
2023-11-29 13:50:00,83.12,83.15,83.08,83.1,8686.0,82.0953,82.1249,82.0558,82.0755,8686.0
2023-11-29 13:55:00,83.09,83.12,83.07,83.09,4326.0,82.0656,82.0953,82.0459,82.0656,4326.0
2023-11-29 14:00:00,83.09,83.1,83.04,83.04,7255.0,82.0656,82.0755,82.0163,82.0163,7255.0
2023-11-29 14:05:00,83.08,83.15,83.08,83.11,33567.0,82.0558,82.1249,82.0558,82.0854,33567.0
2023-11-29 14:10:00,83.11,83.21,83.11,83.17,22477.0,82.0854,82.1842,82.0854,82.1446,22477.0
2023-11-29 14:15:00,83.16,83.19,83.14,83.14,13857.0,82.1348,82.1644,82.115,82.115,13857.0
2023-11-29 14:20:00,83.14,83.18,83.1,83.1,6458.0,82.115,82.1545,82.0755,82.0755,6458.0
2023-11-29 14:25:00,83.09,83.1,83.05,83.05,9086.0,82.0656,82.0755,82.0261,82.0261,9086.0
2023-11-29 14:30:00,83.04,83.04,82.97,82.99,23965.0,82.0163,82.0163,81.9471,81.9669,23965.0
2023-11-29 14:35:00,82.99,82.99,82.86,82.88,29063.0,81.9669,81.9669,81.8385,81.8582,29063.0
2023-11-29 14:40:00,82.89,82.94,82.86,82.9,16016.0,81.8681,81.9175,81.8385,81.878,16016.0
2023-11-29 14:45:00,82.89,82.98,82.89,82.94,14470.0,81.8681,81.957,81.8681,81.9175,14470.0
2023-11-29 14:50:00,82.93,82.94,82.87,82.88,7394.0,81.9076,81.9175,81.8483,81.8582,7394.0
2023-11-29 14:55:00,82.89,82.95,82.87,82.94,21420.0,81.8681,81.9274,81.8483,81.9175,21420.0
2023-11-29 15:00:00,82.94,82.98,82.93,82.93,14849.0,81.9175,81.957,81.9076,81.9076,14849.0
2023-11-29 15:05:00,82.93,82.96,82.91,82.93,14253.0,81.9076,81.9372,81.8879,81.9076,14253.0
2023-11-29 15:10:00,82.92,82.92,82.84,82.84,29476.0,81.8977,81.8977,81.8187,81.8187,29476.0
2023-11-29 15:15:00,82.85,82.86,82.77,82.81,34215.0,81.8286,81.8385,81.7496,81.7891,34215.0
2023-11-29 15:20:00,82.81,82.84,82.78,82.8,23023.0,81.7891,81.8187,81.7595,81.7792,23023.0
2023-11-29 15:25:00,82.8,82.85,82.77,82.84,29495.0,81.7792,81.8286,81.7496,81.8187,29495.0
2023-11-29 15:30:00,82.84,82.87,82.81,82.82,30957.0,81.8187,81.8483,81.7891,81.799,30957.0
2023-11-29 15:35:00,82.81,82.81,82.67,82.68,39400.0,81.7891,81.7891,81.6508,81.6607,39400.0
2023-11-29 15:40:00,82.68,82.81,82.67,82.81,43735.0,81.6607,81.7891,81.6508,81.7891,43735.0
2023-11-29 15:45:00,82.81,82.84,82.77,82.81,32335.0,81.7891,81.8187,81.7496,81.7891,32335.0
2023-11-29 15:50:00,82.81,82.85,82.74,82.77,159275.0,81.7891,81.8286,81.7199,81.7496,159275.0
2023-11-29 15:55:00,82.77,82.81,82.7,82.75,155437.0,81.7496,81.7891,81.6804,81.7298,155437.0
2023-11-30 09:30:00,82.67,82.82,81.95,81.99,89162.0,81.6508,81.799,80.9397,80.9792,89162.0
2023-11-30 09:35:00,82.0,82.11,81.9,81.92,65174.0,80.9891,81.0977,80.8903,80.9101,65174.0
2023-11-30 09:40:00,81.91,82.13,81.76,82.13,59120.0,80.9002,81.1175,80.752,81.1175,59120.0
2023-11-30 09:45:00,82.11,82.12,81.92,82.1,13867.0,81.0977,81.1076,80.9101,81.0878,13867.0
2023-11-30 09:50:00,82.12,82.49,82.12,82.43,33742.0,81.1076,81.473,81.1076,81.4138,33742.0
2023-11-30 09:55:00,82.44,82.64,82.34,82.64,14376.0,81.4236,81.6212,81.3249,81.6212,14376.0
2023-11-30 10:00:00,82.66,82.66,82.41,82.43,23891.0,81.6409,81.6409,81.394,81.4138,23891.0
2023-11-30 10:05:00,82.47,82.58,82.45,82.46,12154.0,81.4533,81.5619,81.4335,81.4434,12154.0
2023-11-30 10:10:00,82.45,82.54,82.4,82.54,16500.0,81.4335,81.5224,81.3841,81.5224,16500.0
2023-11-30 10:15:00,82.47,82.54,82.45,82.47,15829.0,81.4533,81.5224,81.4335,81.4533,15829.0
2023-11-30 10:20:00,82.47,82.71,82.44,82.58,21145.0,81.4533,81.6903,81.4236,81.5619,21145.0
2023-11-30 10:25:00,82.59,82.64,82.55,82.6,14182.0,81.5718,81.6212,81.5323,81.5817,14182.0
2023-11-30 10:30:00,82.61,82.71,82.56,82.7,14034.0,81.5916,81.6903,81.5422,81.6804,14034.0
2023-11-30 10:35:00,82.68,82.68,82.41,82.44,26575.0,81.6607,81.6607,81.394,81.4236,26575.0
2023-11-30 10:40:00,82.46,82.6,82.44,82.58,10880.0,81.4434,81.5817,81.4236,81.5619,10880.0
2023-11-30 10:45:00,82.6,82.62,82.46,82.62,22226.0,81.5817,81.6014,81.4434,81.6014,22226.0
2023-11-30 10:50:00,82.59,82.71,82.56,82.67,11245.0,81.5718,81.6903,81.5422,81.6508,11245.0
2023-11-30 10:55:00,82.68,82.98,82.68,82.97,21504.0,81.6607,81.957,81.6607,81.9471,21504.0
2023-11-30 11:00:00,82.97,83.07,82.95,82.95,28026.0,81.9471,82.0459,81.9274,81.9274,28026.0
2023-11-30 11:05:00,82.95,82.98,82.85,82.86,10289.0,81.9274,81.957,81.8286,81.8385,10289.0
2023-11-30 11:10:00,82.87,82.95,82.82,82.94,12140.0,81.8483,81.9274,81.799,81.9175,12140.0
2023-11-30 11:15:00,82.94,82.95,82.8,82.8,19981.0,81.9175,81.9274,81.7792,81.7792,19981.0
2023-11-30 11:20:00,82.77,82.86,82.75,82.8,10666.0,81.7496,81.8385,81.7298,81.7792,10666.0
2023-11-30 11:25:00,82.82,82.89,82.76,82.8,9366.0,81.799,81.8681,81.7397,81.7792,9366.0
2023-11-30 11:30:00,82.81,82.96,82.77,82.85,13372.0,81.7891,81.9372,81.7496,81.8286,13372.0
2023-11-30 11:35:00,82.85,82.89,82.83,82.83,63627.0,81.8286,81.8681,81.8088,81.8088,63627.0
2023-11-30 11:40:00,82.84,82.85,82.75,82.76,24263.0,81.8187,81.8286,81.7298,81.7397,24263.0
2023-11-30 11:45:00,82.76,82.77,82.65,82.69,36245.0,81.7397,81.7496,81.6311,81.6706,36245.0
2023-11-30 11:50:00,82.69,82.76,82.67,82.73,9529.0,81.6706,81.7397,81.6508,81.7101,9529.0
2023-11-30 11:55:00,82.73,82.74,82.62,82.64,13540.0,81.7101,81.7199,81.6014,81.6212,13540.0
2023-11-30 12:00:00,82.63,82.78,82.58,82.76,34786.0,81.6113,81.7595,81.5619,81.7397,34786.0
2023-11-30 12:05:00,82.77,82.78,82.74,82.78,44275.0,81.7496,81.7595,81.7199,81.7595,44275.0
2023-11-30 12:10:00,82.78,82.81,82.71,82.78,15957.0,81.7595,81.7891,81.6903,81.7595,15957.0
2023-11-30 12:15:00,82.76,82.79,82.68,82.7,17182.0,81.7397,81.7693,81.6607,81.6804,17182.0
2023-11-30 12:20:00,82.69,82.69,82.6,82.61,19735.0,81.6706,81.6706,81.5817,81.5916,19735.0
2023-11-30 12:25:00,82.61,82.63,82.58,82.6,19540.0,81.5916,81.6113,81.5619,81.5817,19540.0
2023-11-30 12:30:00,82.61,82.67,82.54,82.58,13264.0,81.5916,81.6508,81.5224,81.5619,13264.0
2023-11-30 12:35:00,82.59,82.61,82.58,82.6,6216.0,81.5718,81.5916,81.5619,81.5817,6216.0
2023-11-30 12:40:00,82.58,82.74,82.57,82.74,13431.0,81.5619,81.7199,81.552,81.7199,13431.0
2023-11-30 12:45:00,82.75,82.75,82.7,82.71,8554.0,81.7298,81.7298,81.6804,81.6903,8554.0
2023-11-30 12:50:00,82.72,82.73,82.65,82.66,9902.0,81.7002,81.7101,81.6311,81.6409,9902.0
2023-11-30 12:55:00,82.65,82.67,82.6,82.63,8256.0,81.6311,81.6508,81.5817,81.6113,8256.0
2023-11-30 13:00:00,82.63,82.63,82.58,82.61,3714.0,81.6113,81.6113,81.5619,81.5916,3714.0
2023-11-30 13:05:00,82.6,82.62,82.48,82.5,29624.0,81.5817,81.6014,81.4632,81.4829,29624.0
2023-11-30 13:10:00,82.51,82.62,82.51,82.59,13008.0,81.4928,81.6014,81.4928,81.5718,13008.0
2023-11-30 13:15:00,82.61,82.69,82.61,82.67,5248.0,81.5916,81.6706,81.5916,81.6508,5248.0
2023-11-30 13:20:00,82.69,82.8,82.69,82.77,17177.0,81.6706,81.7792,81.6706,81.7496,17177.0
2023-11-30 13:25:00,82.77,82.81,82.69,82.71,13930.0,81.7496,81.7891,81.6706,81.6903,13930.0
2023-11-30 13:30:00,82.71,82.73,82.62,82.71,9816.0,81.6903,81.7101,81.6014,81.6903,9816.0
2023-11-30 13:35:00,82.71,82.72,82.68,82.69,7893.0,81.6903,81.7002,81.6607,81.6706,7893.0
2023-11-30 13:40:00,82.69,82.74,82.68,82.68,12219.0,81.6706,81.7199,81.6607,81.6607,12219.0
2023-11-30 13:45:00,82.67,82.74,82.65,82.71,8311.0,81.6508,81.7199,81.6311,81.6903,8311.0
2023-11-30 13:50:00,82.7,82.7,82.62,82.66,8233.0,81.6804,81.6804,81.6014,81.6409,8233.0
2023-11-30 13:55:00,82.64,82.73,82.64,82.72,6521.0,81.6212,81.7101,81.6212,81.7002,6521.0
2023-11-30 14:00:00,82.71,82.8,82.71,82.8,3667.0,81.6903,81.7792,81.6903,81.7792,3667.0
2023-11-30 14:05:00,82.77,82.8,82.74,82.77,10602.0,81.7496,81.7792,81.7199,81.7496,10602.0
2023-11-30 14:10:00,82.79,82.83,82.77,82.83,6060.0,81.7693,81.8088,81.7496,81.8088,6060.0
2023-11-30 14:15:00,82.81,82.87,82.79,82.81,8120.0,81.7891,81.8483,81.7693,81.7891,8120.0
2023-11-30 14:20:00,82.8,82.81,82.73,82.77,7163.0,81.7792,81.7891,81.7101,81.7496,7163.0
2023-11-30 14:25:00,82.76,82.79,82.75,82.76,9326.0,81.7397,81.7693,81.7298,81.7397,9326.0
2023-11-30 14:30:00,82.76,82.83,82.73,82.8,8651.0,81.7397,81.8088,81.7101,81.7792,8651.0
2023-11-30 14:35:00,82.8,82.87,82.8,82.87,9962.0,81.7792,81.8483,81.7792,81.8483,9962.0
2023-11-30 14:40:00,82.88,82.93,82.88,82.92,5620.0,81.8582,81.9076,81.8582,81.8977,5620.0
2023-11-30 14:45:00,82.94,82.94,82.88,82.9,5126.0,81.9175,81.9175,81.8582,81.878,5126.0
2023-11-30 14:50:00,82.9,82.92,82.87,82.88,11469.0,81.878,81.8977,81.8483,81.8582,11469.0
2023-11-30 14:55:00,82.89,82.93,82.87,82.92,7307.0,81.8681,81.9076,81.8483,81.8977,7307.0
2023-11-30 15:00:00,82.92,82.92,82.84,82.88,6358.0,81.8977,81.8977,81.8187,81.8582,6358.0
2023-11-30 15:05:00,82.87,82.87,82.8,82.82,8971.0,81.8483,81.8483,81.7792,81.799,8971.0
2023-11-30 15:10:00,82.82,82.85,82.79,82.81,14075.0,81.799,81.8286,81.7693,81.7891,14075.0
2023-11-30 15:15:00,82.8,82.8,82.74,82.75,12985.0,81.7792,81.7792,81.7199,81.7298,12985.0
2023-11-30 15:20:00,82.75,82.77,82.64,82.64,11879.0,81.7298,81.7496,81.6212,81.6212,11879.0
2023-11-30 15:25:00,82.64,82.67,82.59,82.63,11696.0,81.6212,81.6508,81.5718,81.6113,11696.0
2023-11-30 15:30:00,82.62,82.7,82.61,82.68,10717.0,81.6014,81.6804,81.5916,81.6607,10717.0
2023-11-30 15:35:00,82.67,82.68,82.6,82.64,12214.0,81.6508,81.6607,81.5817,81.6212,12214.0
2023-11-30 15:40:00,82.64,82.82,82.64,82.82,21550.0,81.6212,81.799,81.6212,81.799,21550.0
2023-11-30 15:45:00,82.81,82.86,82.73,82.73,65018.0,81.7891,81.8385,81.7101,81.7101,65018.0
2023-11-30 15:50:00,82.72,82.92,82.72,82.89,92795.0,81.7002,81.8977,81.7002,81.8681,92795.0
2023-11-30 15:55:00,82.89,83.04,82.89,82.94,92903.0,81.8681,82.0163,81.8681,81.9175,92903.0
2023-12-01 09:30:00,82.99,83.13,82.84,83.12,55000.0,81.9669,82.1051,81.8187,82.0953,55000.0
2023-12-01 09:35:00,83.13,83.61,83.1,83.42,115166.0,82.1051,82.5792,82.0755,82.3916,115166.0
2023-12-01 09:40:00,83.42,83.56,83.32,83.46,53322.0,82.3916,82.5298,82.2928,82.4311,53322.0
2023-12-01 09:45:00,83.45,83.52,83.4,83.52,30359.0,82.4212,82.4903,82.3718,82.4903,30359.0
2023-12-01 09:50:00,83.5,83.6,83.41,83.54,34057.0,82.4706,82.5693,82.3817,82.5101,34057.0
2023-12-01 09:55:00,83.55,83.58,83.43,83.44,20965.0,82.52,82.5496,82.4014,82.4113,20965.0
2023-12-01 10:00:00,83.45,83.75,83.45,83.7,20934.0,82.4212,82.7175,82.4212,82.6681,20934.0
2023-12-01 10:05:00,83.72,83.88,83.59,83.86,39157.0,82.6879,82.8459,82.5595,82.8261,39157.0
2023-12-01 10:10:00,83.85,83.9,83.65,83.66,11479.0,82.8163,82.8656,82.6187,82.6286,11479.0
2023-12-01 10:15:00,83.71,83.76,83.65,83.75,19004.0,82.678,82.7274,82.6187,82.7175,19004.0
2023-12-01 10:20:00,83.74,83.92,83.67,83.9,37630.0,82.7076,82.8854,82.6385,82.8656,37630.0
2023-12-01 10:25:00,83.89,83.89,83.67,83.72,26539.0,82.8558,82.8558,82.6385,82.6879,26539.0
2023-12-01 10:30:00,83.71,83.79,83.63,83.77,23633.0,82.678,82.757,82.599,82.7373,23633.0
2023-12-01 10:35:00,83.76,84.0,83.76,83.95,30728.0,82.7274,82.9644,82.7274,82.915,30728.0
2023-12-01 10:40:00,83.96,84.02,83.89,83.99,32329.0,82.9249,82.9842,82.8558,82.9545,32329.0
2023-12-01 10:45:00,83.99,84.0,83.93,83.97,16572.0,82.9545,82.9644,82.8953,82.9348,16572.0
2023-12-01 10:50:00,83.98,84.03,83.93,83.99,12668.0,82.9447,82.994,82.8953,82.9545,12668.0
2023-12-01 10:55:00,84.02,84.04,83.92,83.93,7954.0,82.9842,83.0039,82.8854,82.8953,7954.0
2023-12-01 11:00:00,83.94,83.94,83.64,83.81,70083.0,82.9052,82.9052,82.6089,82.7768,70083.0
2023-12-01 11:05:00,83.8,83.98,83.75,83.96,146311.0,82.7669,82.9447,82.7175,82.9249,146311.0
2023-12-01 11:10:00,83.97,84.22,83.94,84.22,56376.0,82.9348,83.1817,82.9052,83.1817,56376.0
2023-12-01 11:15:00,84.23,84.41,84.23,84.35,132135.0,83.1916,83.3694,83.1916,83.3101,132135.0
2023-12-01 11:20:00,84.35,84.36,84.16,84.25,30933.0,83.3101,83.32,83.1224,83.2113,30933.0
2023-12-01 11:25:00,84.25,84.44,84.25,84.42,34726.0,83.2113,83.399,83.2113,83.3792,34726.0
2023-12-01 11:30:00,84.43,84.57,84.28,84.56,31195.0,83.3891,83.5274,83.241,83.5175,31195.0
2023-12-01 11:35:00,84.55,84.56,84.42,84.47,17699.0,83.5076,83.5175,83.3792,83.4286,17699.0
2023-12-01 11:40:00,84.47,84.72,84.44,84.72,57105.0,83.4286,83.6755,83.399,83.6755,57105.0
2023-12-01 11:45:00,84.72,84.74,84.62,84.73,25455.0,83.6755,83.6953,83.5768,83.6854,25455.0
2023-12-01 11:50:00,84.73,84.93,84.71,84.86,29816.0,83.6854,83.8829,83.6657,83.8138,29816.0
2023-12-01 11:55:00,84.89,84.94,84.86,84.87,22592.0,83.8434,83.8928,83.8138,83.8237,22592.0
2023-12-01 12:00:00,84.87,84.91,84.85,84.89,9480.0,83.8237,83.8632,83.8039,83.8434,9480.0
2023-12-01 12:05:00,84.86,84.95,84.85,84.9,36498.0,83.8138,83.9027,83.8039,83.8533,36498.0
2023-12-01 12:10:00,84.9,84.95,84.86,84.93,21915.0,83.8533,83.9027,83.8138,83.8829,21915.0
2023-12-01 12:15:00,84.92,84.97,84.78,84.8,30347.0,83.8731,83.9225,83.7348,83.7546,30347.0
2023-12-01 12:20:00,84.8,84.9,84.74,84.83,37502.0,83.7546,83.8533,83.6953,83.7842,37502.0
2023-12-01 12:25:00,84.82,84.85,84.77,84.84,27773.0,83.7743,83.8039,83.7249,83.7941,27773.0
2023-12-01 12:30:00,84.83,84.91,84.81,84.82,17957.0,83.7842,83.8632,83.7644,83.7743,17957.0
2023-12-01 12:35:00,84.81,84.94,84.81,84.92,10645.0,83.7644,83.8928,83.7644,83.8731,10645.0
2023-12-01 12:40:00,84.92,85.01,84.91,85.0,23337.0,83.8731,83.962,83.8632,83.9521,23337.0
2023-12-01 12:45:00,84.98,85.07,84.98,85.06,25830.0,83.9323,84.0212,83.9323,84.0113,25830.0
2023-12-01 12:50:00,85.05,85.08,85.02,85.08,14813.0,84.0015,84.0311,83.9718,84.0311,14813.0
2023-12-01 12:55:00,85.09,85.17,85.09,85.15,12231.0,84.041,84.12,84.041,84.1002,12231.0
2023-12-01 13:00:00,85.16,85.24,85.14,85.19,16049.0,84.1101,84.1891,84.0904,84.1397,16049.0
2023-12-01 13:05:00,85.19,85.23,85.13,85.21,75183.0,84.1397,84.1793,84.0805,84.1595,75183.0
2023-12-01 13:10:00,85.21,85.21,85.12,85.16,13422.0,84.1595,84.1595,84.0706,84.1101,13422.0
2023-12-01 13:15:00,85.14,85.2,85.13,85.16,9365.0,84.0904,84.1496,84.0805,84.1101,9365.0
2023-12-01 13:20:00,85.17,85.21,85.14,85.2,11386.0,84.12,84.1595,84.0904,84.1496,11386.0
2023-12-01 13:25:00,85.22,85.22,85.12,85.13,13855.0,84.1694,84.1694,84.0706,84.0805,13855.0
2023-12-01 13:30:00,85.13,85.18,85.09,85.1,14193.0,84.0805,84.1299,84.041,84.0509,14193.0
2023-12-01 13:35:00,85.1,85.12,84.99,85.04,10508.0,84.0509,84.0706,83.9422,83.9916,10508.0
2023-12-01 13:40:00,85.03,85.04,84.95,85.02,15461.0,83.9817,83.9916,83.9027,83.9718,15461.0
2023-12-01 13:45:00,85.01,85.04,84.97,84.98,22747.0,83.962,83.9916,83.9225,83.9323,22747.0
2023-12-01 13:50:00,84.98,85.09,84.98,85.02,16430.0,83.9323,84.041,83.9323,83.9718,16430.0
2023-12-01 13:55:00,85.04,85.1,85.02,85.07,13917.0,83.9916,84.0509,83.9718,84.0212,13917.0
2023-12-01 14:00:00,85.07,85.18,85.06,85.16,12073.0,84.0212,84.1299,84.0113,84.1101,12073.0
2023-12-01 14:05:00,85.15,85.17,85.09,85.11,26331.0,84.1002,84.12,84.041,84.0607,26331.0
2023-12-01 14:10:00,85.13,85.2,85.1,85.16,10723.0,84.0805,84.1496,84.0509,84.1101,10723.0
2023-12-01 14:15:00,85.16,85.21,85.14,85.14,10957.0,84.1101,84.1595,84.0904,84.0904,10957.0
2023-12-01 14:20:00,85.13,85.19,85.12,85.16,11455.0,84.0805,84.1397,84.0706,84.1101,11455.0
2023-12-01 14:25:00,85.16,85.16,85.04,85.14,33886.0,84.1101,84.1101,83.9916,84.0904,33886.0
2023-12-01 14:30:00,85.15,85.21,85.13,85.2,9302.0,84.1002,84.1595,84.0805,84.1496,9302.0
2023-12-01 14:35:00,85.19,85.27,85.17,85.27,12374.0,84.1397,84.2188,84.12,84.2188,12374.0
2023-12-01 14:40:00,85.26,85.26,85.1,85.14,14832.0,84.2089,84.2089,84.0509,84.0904,14832.0
2023-12-01 14:45:00,85.14,85.16,85.11,85.13,16517.0,84.0904,84.1101,84.0607,84.0805,16517.0
2023-12-01 14:50:00,85.12,85.21,85.11,85.19,20614.0,84.0706,84.1595,84.0607,84.1397,20614.0
2023-12-01 14:55:00,85.19,85.26,85.19,85.26,17626.0,84.1397,84.2089,84.1397,84.2089,17626.0
2023-12-01 15:00:00,85.26,85.29,85.23,85.25,10611.0,84.2089,84.2385,84.1793,84.199,10611.0
2023-12-01 15:05:00,85.24,85.26,85.07,85.17,32573.0,84.1891,84.2089,84.0212,84.12,32573.0
2023-12-01 15:10:00,85.17,85.22,85.14,85.15,21304.0,84.12,84.1694,84.0904,84.1002,21304.0
2023-12-01 15:15:00,85.13,85.19,85.11,85.12,47525.0,84.0805,84.1397,84.0607,84.0706,47525.0
2023-12-01 15:20:00,85.13,85.24,85.11,85.23,43818.0,84.0805,84.1891,84.0607,84.1793,43818.0
2023-12-01 15:25:00,85.24,85.34,85.24,85.32,26025.0,84.1891,84.2879,84.1891,84.2681,26025.0
2023-12-01 15:30:00,85.34,85.34,85.24,85.27,39015.0,84.2879,84.2879,84.1891,84.2188,39015.0
2023-12-01 15:35:00,85.26,85.27,85.13,85.18,23926.0,84.2089,84.2188,84.0805,84.1299,23926.0
2023-12-01 15:40:00,85.17,85.33,85.15,85.32,44643.0,84.12,84.278,84.1002,84.2681,44643.0
2023-12-01 15:45:00,85.32,85.4,85.26,85.4,158140.0,84.2681,84.3472,84.2089,84.3472,158140.0
2023-12-01 15:50:00,85.39,85.42,85.32,85.33,189338.0,84.3373,84.3669,84.2681,84.278,189338.0
2023-12-01 15:55:00,85.34,85.49,85.34,85.46,213939.0,84.2879,84.436,84.2879,84.4064,213939.0
2023-12-04 09:30:00,84.99,85.65,84.84,85.61,87652.0,83.9422,84.5941,83.7941,84.5546,87652.0
2023-12-04 09:35:00,85.63,85.82,85.6,85.63,85656.0,84.5743,84.762,84.5447,84.5743,85656.0
2023-12-04 09:40:00,85.66,85.82,85.63,85.79,46161.0,84.6039,84.762,84.5743,84.7323,46161.0
2023-12-04 09:45:00,85.78,86.07,85.78,86.02,103405.0,84.7225,85.0089,84.7225,84.9595,103405.0
2023-12-04 09:50:00,86.02,86.06,85.89,85.89,26074.0,84.9595,84.999,84.8311,84.8311,26074.0
2023-12-04 09:55:00,85.91,85.98,85.68,85.72,49643.0,84.8509,84.92,84.6237,84.6632,49643.0
2023-12-04 10:00:00,85.73,85.77,85.57,85.67,51717.0,84.6731,84.7126,84.5151,84.6138,51717.0
2023-12-04 10:05:00,85.66,86.04,85.64,86.02,49644.0,84.6039,84.9793,84.5842,84.9595,49644.0
2023-12-04 10:10:00,86.02,86.04,85.93,85.98,23273.0,84.9595,84.9793,84.8706,84.92,23273.0
2023-12-04 10:15:00,85.98,85.98,85.77,85.81,40149.0,84.92,84.92,84.7126,84.7521,40149.0
2023-12-04 10:20:00,85.8,85.85,85.54,85.54,30533.0,84.7422,84.7916,84.4854,84.4854,30533.0
2023-12-04 10:25:00,85.54,85.6,85.41,85.53,28001.0,84.4854,84.5447,84.357,84.4756,28001.0
2023-12-04 10:30:00,85.52,85.58,85.45,85.47,75719.0,84.4657,84.5249,84.3965,84.4163,75719.0
2023-12-04 10:35:00,85.47,85.65,85.42,85.64,51572.0,84.4163,84.5941,84.3669,84.5842,51572.0
2023-12-04 10:40:00,85.65,85.69,85.61,85.67,28807.0,84.5941,84.6336,84.5546,84.6138,28807.0
2023-12-04 10:45:00,85.68,85.69,85.57,85.57,19482.0,84.6237,84.6336,84.5151,84.5151,19482.0
2023-12-04 10:50:00,85.57,85.57,85.28,85.3,36422.0,84.5151,84.5151,84.2286,84.2484,36422.0
2023-12-04 10:55:00,85.29,85.43,85.26,85.33,35505.0,84.2385,84.3768,84.2089,84.278,35505.0
2023-12-04 11:00:00,85.3,85.33,85.25,85.32,16552.0,84.2484,84.278,84.199,84.2681,16552.0
2023-12-04 11:05:00,85.32,85.52,85.3,85.51,29309.0,84.2681,84.4657,84.2484,84.4558,29309.0
2023-12-04 11:10:00,85.51,85.55,85.45,85.54,15293.0,84.4558,84.4953,84.3965,84.4854,15293.0
2023-12-04 11:15:00,85.54,85.56,85.48,85.54,17670.0,84.4854,84.5052,84.4262,84.4854,17670.0
2023-12-04 11:20:00,85.54,85.59,85.51,85.51,16864.0,84.4854,84.5348,84.4558,84.4558,16864.0
2023-12-04 11:25:00,85.51,85.52,85.44,85.5,20715.0,84.4558,84.4657,84.3867,84.4459,20715.0
2023-12-04 11:30:00,85.49,85.58,85.46,85.56,35123.0,84.436,84.5249,84.4064,84.5052,35123.0
2023-12-04 11:35:00,85.56,85.72,85.56,85.72,53861.0,84.5052,84.6632,84.5052,84.6632,53861.0
2023-12-04 11:40:00,85.73,85.88,85.73,85.86,26950.0,84.6731,84.8212,84.6731,84.8015,26950.0
2023-12-04 11:45:00,85.87,85.97,85.86,85.89,19942.0,84.8114,84.9101,84.8015,84.8311,19942.0
2023-12-04 11:50:00,85.91,86.08,85.91,86.03,35043.0,84.8509,85.0188,84.8509,84.9694,35043.0
2023-12-04 11:55:00,86.04,86.1,86.01,86.1,48390.0,84.9793,85.0385,84.9496,85.0385,48390.0
2023-12-04 12:00:00,86.11,86.14,85.99,86.01,18418.0,85.0484,85.078,84.9299,84.9496,18418.0
2023-12-04 12:05:00,86.01,86.05,85.99,86.04,12040.0,84.9496,84.9891,84.9299,84.9793,12040.0
2023-12-04 12:10:00,86.07,86.1,86.04,86.09,8462.0,85.0089,85.0385,84.9793,85.0286,8462.0
2023-12-04 12:15:00,86.1,86.12,86.06,86.1,18147.0,85.0385,85.0583,84.999,85.0385,18147.0
2023-12-04 12:20:00,86.1,86.14,86.05,86.06,14503.0,85.0385,85.078,84.9891,84.999,14503.0
2023-12-04 12:25:00,86.09,86.21,86.07,86.16,38727.0,85.0286,85.1472,85.0089,85.0978,38727.0
2023-12-04 12:30:00,86.17,86.31,86.16,86.29,39343.0,85.1077,85.2459,85.0978,85.2262,39343.0
2023-12-04 12:35:00,86.29,86.31,86.2,86.23,12198.0,85.2262,85.2459,85.1373,85.1669,12198.0
2023-12-04 12:40:00,86.23,86.28,86.17,86.19,18787.0,85.1669,85.2163,85.1077,85.1274,18787.0
2023-12-04 12:45:00,86.19,86.23,86.17,86.2,13357.0,85.1274,85.1669,85.1077,85.1373,13357.0
2023-12-04 12:50:00,86.2,86.24,86.17,86.17,8625.0,85.1373,85.1768,85.1077,85.1077,8625.0
2023-12-04 12:55:00,86.18,86.3,86.18,86.29,8340.0,85.1175,85.2361,85.1175,85.2262,8340.0
2023-12-04 13:00:00,86.28,86.29,86.16,86.16,10750.0,85.2163,85.2262,85.0978,85.0978,10750.0
2023-12-04 13:05:00,86.17,86.22,86.16,86.17,32987.0,85.1077,85.157,85.0978,85.1077,32987.0
2023-12-04 13:10:00,86.16,86.2,86.14,86.15,12642.0,85.0978,85.1373,85.078,85.0879,12642.0
2023-12-04 13:15:00,86.15,86.15,86.1,86.12,8964.0,85.0879,85.0879,85.0385,85.0583,8964.0
2023-12-04 13:20:00,86.12,86.12,86.0,86.0,9611.0,85.0583,85.0583,84.9398,84.9398,9611.0
2023-12-04 13:25:00,85.99,85.99,85.9,85.91,11136.0,84.9299,84.9299,84.841,84.8509,11136.0
2023-12-04 13:30:00,85.91,85.98,85.88,85.97,16679.0,84.8509,84.92,84.8212,84.9101,16679.0
2023-12-04 13:35:00,85.96,86.0,85.94,85.95,18148.0,84.9003,84.9398,84.8805,84.8904,18148.0
2023-12-04 13:40:00,85.96,85.96,85.88,85.88,8288.0,84.9003,84.9003,84.8212,84.8212,8288.0
2023-12-04 13:45:00,85.87,85.94,85.86,85.88,16341.0,84.8114,84.8805,84.8015,84.8212,16341.0
2023-12-04 13:50:00,85.88,85.89,85.86,85.86,8755.0,84.8212,84.8311,84.8015,84.8015,8755.0
2023-12-04 13:55:00,85.87,85.87,85.8,85.82,6989.0,84.8114,84.8114,84.7422,84.762,6989.0
2023-12-04 14:00:00,85.84,85.89,85.81,85.82,13260.0,84.7817,84.8311,84.7521,84.762,13260.0
2023-12-04 14:05:00,85.81,85.87,85.8,85.86,7623.0,84.7521,84.8114,84.7422,84.8015,7623.0
2023-12-04 14:10:00,85.86,85.95,85.86,85.93,20694.0,84.8015,84.8904,84.8015,84.8706,20694.0
2023-12-04 14:15:00,85.93,85.93,85.86,85.9,12864.0,84.8706,84.8706,84.8015,84.841,12864.0
2023-12-04 14:20:00,85.89,85.92,85.87,85.91,31271.0,84.8311,84.8607,84.8114,84.8509,31271.0
2023-12-04 14:25:00,85.9,85.9,85.8,85.84,9507.0,84.841,84.841,84.7422,84.7817,9507.0
2023-12-04 14:30:00,85.84,85.89,85.82,85.86,20215.0,84.7817,84.8311,84.762,84.8015,20215.0
2023-12-04 14:35:00,85.87,85.96,85.86,85.91,13490.0,84.8114,84.9003,84.8015,84.8509,13490.0
2023-12-04 14:40:00,85.9,85.94,85.87,85.94,9890.0,84.841,84.8805,84.8114,84.8805,9890.0
2023-12-04 14:45:00,85.93,85.95,85.9,85.92,37843.0,84.8706,84.8904,84.841,84.8607,37843.0
2023-12-04 14:50:00,85.92,85.95,85.92,85.93,9668.0,84.8607,84.8904,84.8607,84.8706,9668.0
2023-12-04 14:55:00,85.93,85.95,85.88,85.9,12971.0,84.8706,84.8904,84.8212,84.841,12971.0
2023-12-04 15:00:00,85.9,85.9,85.82,85.83,9655.0,84.841,84.841,84.762,84.7719,9655.0
2023-12-04 15:05:00,85.82,85.87,85.77,85.81,16659.0,84.762,84.8114,84.7126,84.7521,16659.0
2023-12-04 15:10:00,85.81,85.88,85.81,85.85,20829.0,84.7521,84.8212,84.7521,84.7916,20829.0
2023-12-04 15:15:00,85.85,85.89,85.79,85.87,24238.0,84.7916,84.8311,84.7323,84.8114,24238.0
2023-12-04 15:20:00,85.88,85.89,85.79,85.81,21635.0,84.8212,84.8311,84.7323,84.7521,21635.0
2023-12-04 15:25:00,85.8,85.81,85.74,85.81,28017.0,84.7422,84.7521,84.683,84.7521,28017.0
2023-12-04 15:30:00,85.81,85.84,85.76,85.84,67406.0,84.7521,84.7817,84.7027,84.7817,67406.0
2023-12-04 15:35:00,85.83,85.88,85.79,85.87,38650.0,84.7719,84.8212,84.7323,84.8114,38650.0
2023-12-04 15:40:00,85.88,85.92,85.87,85.91,35902.0,84.8212,84.8607,84.8114,84.8509,35902.0
2023-12-04 15:45:00,85.91,85.96,85.87,85.95,47174.0,84.8509,84.9003,84.8114,84.8904,47174.0
2023-12-04 15:50:00,85.96,86.05,85.96,86.0,81323.0,84.9003,84.9891,84.9003,84.9398,81323.0
2023-12-04 15:55:00,86.0,86.08,85.99,86.02,105353.0,84.9398,85.0188,84.9299,84.9595,105353.0
2023-12-05 09:30:00,85.71,85.85,85.61,85.74,74014.0,84.6533,84.7916,84.5546,84.683,74014.0
2023-12-05 09:35:00,85.74,85.83,85.42,85.56,75080.0,84.683,84.7719,84.3669,84.5052,75080.0
2023-12-05 09:40:00,85.54,85.64,85.35,85.39,37842.0,84.4854,84.5842,84.2978,84.3373,37842.0
2023-12-05 09:45:00,85.38,85.83,85.29,85.74,72914.0,84.3274,84.7719,84.2385,84.683,72914.0
2023-12-05 09:50:00,85.73,85.89,85.72,85.88,22075.0,84.6731,84.8311,84.6632,84.8212,22075.0
2023-12-05 09:55:00,85.85,85.89,85.66,85.72,19807.0,84.7916,84.8311,84.6039,84.6632,19807.0
2023-12-05 10:00:00,85.73,86.05,85.7,85.99,50360.0,84.6731,84.9891,84.6435,84.9299,50360.0
2023-12-05 10:05:00,85.91,85.96,85.83,85.86,17571.0,84.8509,84.9003,84.7719,84.8015,17571.0
2023-12-05 10:10:00,85.86,85.88,85.54,85.62,16775.0,84.8015,84.8212,84.4854,84.5644,16775.0
2023-12-05 10:15:00,85.61,85.7,85.54,85.69,91373.0,84.5546,84.6435,84.4854,84.6336,91373.0
2023-12-05 10:20:00,85.7,85.89,85.7,85.86,21794.0,84.6435,84.8311,84.6435,84.8015,21794.0
2023-12-05 10:25:00,85.85,85.87,85.69,85.8,16598.0,84.7916,84.8114,84.6336,84.7422,16598.0
2023-12-05 10:30:00,85.81,85.83,85.59,85.59,14780.0,84.7521,84.7719,84.5348,84.5348,14780.0
2023-12-05 10:35:00,85.6,85.69,85.52,85.65,31978.0,84.5447,84.6336,84.4657,84.5941,31978.0
2023-12-05 10:40:00,85.65,85.71,85.6,85.71,16267.0,84.5941,84.6533,84.5447,84.6533,16267.0
2023-12-05 10:45:00,85.71,85.8,85.7,85.8,12364.0,84.6533,84.7422,84.6435,84.7422,12364.0
2023-12-05 10:50:00,85.76,85.86,85.76,85.81,9556.0,84.7027,84.8015,84.7027,84.7521,9556.0
2023-12-05 10:55:00,85.81,86.03,85.78,86.03,61981.0,84.7521,84.9694,84.7225,84.9694,61981.0
2023-12-05 11:00:00,86.03,86.06,85.96,85.99,115743.0,84.9694,84.999,84.9003,84.9299,115743.0
2023-12-05 11:05:00,86.0,86.01,85.89,85.9,33009.0,84.9398,84.9496,84.8311,84.841,33009.0
2023-12-05 11:10:00,85.9,85.96,85.78,85.82,59991.0,84.841,84.9003,84.7225,84.762,59991.0
2023-12-05 11:15:00,85.84,85.89,85.71,85.72,47757.0,84.7817,84.8311,84.6533,84.6632,47757.0
2023-12-05 11:20:00,85.74,85.78,85.66,85.72,35746.0,84.683,84.7225,84.6039,84.6632,35746.0
2023-12-05 11:25:00,85.72,85.9,85.71,85.87,46036.0,84.6632,84.841,84.6533,84.8114,46036.0
2023-12-05 11:30:00,85.88,86.11,85.87,86.09,118773.0,84.8212,85.0484,84.8114,85.0286,118773.0
2023-12-05 11:35:00,86.1,86.14,85.96,86.02,33118.0,85.0385,85.078,84.9003,84.9595,33118.0
2023-12-05 11:40:00,86.03,86.08,85.98,86.06,41574.0,84.9694,85.0188,84.92,84.999,41574.0
2023-12-05 11:45:00,86.06,86.08,86.01,86.06,13984.0,84.999,85.0188,84.9496,84.999,13984.0
2023-12-05 11:50:00,86.07,86.08,85.66,85.7,31922.0,85.0089,85.0188,84.6039,84.6435,31922.0
2023-12-05 11:55:00,85.71,85.76,85.67,85.74,17627.0,84.6533,84.7027,84.6138,84.683,17627.0
2023-12-05 12:00:00,85.75,85.82,85.68,85.74,19008.0,84.6928,84.762,84.6237,84.683,19008.0
2023-12-05 12:05:00,85.74,85.76,85.61,85.62,8472.0,84.683,84.7027,84.5546,84.5644,8472.0
2023-12-05 12:10:00,85.64,85.66,85.58,85.6,9397.0,84.5842,84.6039,84.5249,84.5447,9397.0
2023-12-05 12:15:00,85.61,85.65,85.58,85.61,8060.0,84.5546,84.5941,84.5249,84.5546,8060.0
2023-12-05 12:20:00,85.6,85.63,85.53,85.53,7000.0,84.5447,84.5743,84.4756,84.4756,7000.0
2023-12-05 12:25:00,85.54,85.62,85.54,85.58,6670.0,84.4854,84.5644,84.4854,84.5249,6670.0
2023-12-05 12:30:00,85.58,85.59,85.46,85.49,18844.0,84.5249,84.5348,84.4064,84.436,18844.0
2023-12-05 12:35:00,85.48,85.51,85.44,85.46,10560.0,84.4262,84.4558,84.3867,84.4064,10560.0
2023-12-05 12:40:00,85.47,85.47,85.32,85.36,14971.0,84.4163,84.4163,84.2681,84.3076,14971.0
2023-12-05 12:45:00,85.36,85.42,85.29,85.42,27023.0,84.3076,84.3669,84.2385,84.3669,27023.0
2023-12-05 12:50:00,85.42,85.46,85.41,85.45,37687.0,84.3669,84.4064,84.357,84.3965,37687.0
2023-12-05 12:55:00,85.46,85.59,85.46,85.59,51026.0,84.4064,84.5348,84.4064,84.5348,51026.0
2023-12-05 13:00:00,85.6,85.6,85.53,85.56,7410.0,84.5447,84.5447,84.4756,84.5052,7410.0
2023-12-05 13:05:00,85.57,85.59,85.46,85.49,12177.0,84.5151,84.5348,84.4064,84.436,12177.0
2023-12-05 13:10:00,85.51,85.58,85.51,85.57,5815.0,84.4558,84.5249,84.4558,84.5151,5815.0
2023-12-05 13:15:00,85.57,85.68,85.56,85.66,16471.0,84.5151,84.6237,84.5052,84.6039,16471.0
2023-12-05 13:20:00,85.67,85.72,85.66,85.66,14203.0,84.6138,84.6632,84.6039,84.6039,14203.0
2023-12-05 13:25:00,85.65,85.66,85.56,85.57,4835.0,84.5941,84.6039,84.5052,84.5151,4835.0
2023-12-05 13:30:00,85.58,85.63,85.55,85.56,5659.0,84.5249,84.5743,84.4953,84.5052,5659.0
2023-12-05 13:35:00,85.55,85.55,85.49,85.52,6082.0,84.4953,84.4953,84.436,84.4657,6082.0
2023-12-05 13:40:00,85.53,85.61,85.46,85.57,19070.0,84.4756,84.5546,84.4064,84.5151,19070.0
2023-12-05 13:45:00,85.57,85.57,85.5,85.55,13255.0,84.5151,84.5151,84.4459,84.4953,13255.0
2023-12-05 13:50:00,85.54,85.58,85.52,85.58,4600.0,84.4854,84.5249,84.4657,84.5249,4600.0
2023-12-05 13:55:00,85.58,85.63,85.58,85.61,15363.0,84.5249,84.5743,84.5249,84.5546,15363.0
2023-12-05 14:00:00,85.6,85.61,85.55,85.59,7251.0,84.5447,84.5546,84.4953,84.5348,7251.0
2023-12-05 14:05:00,85.59,85.7,85.55,85.69,20459.0,84.5348,84.6435,84.4953,84.6336,20459.0
2023-12-05 14:10:00,85.69,85.77,85.68,85.72,7348.0,84.6336,84.7126,84.6237,84.6632,7348.0
2023-12-05 14:15:00,85.71,85.72,85.69,85.71,3583.0,84.6533,84.6632,84.6336,84.6533,3583.0
2023-12-05 14:20:00,85.72,85.72,85.65,85.69,3880.0,84.6632,84.6632,84.5941,84.6336,3880.0
2023-12-05 14:25:00,85.69,85.76,85.69,85.76,3544.0,84.6336,84.7027,84.6336,84.7027,3544.0
2023-12-05 14:30:00,85.76,85.76,85.61,85.61,5400.0,84.7027,84.7027,84.5546,84.5546,5400.0
2023-12-05 14:35:00,85.61,85.64,85.58,85.6,7716.0,84.5546,84.5842,84.5249,84.5447,7716.0
2023-12-05 14:40:00,85.59,85.6,85.57,85.57,4566.0,84.5348,84.5447,84.5151,84.5151,4566.0
2023-12-05 14:45:00,85.56,85.61,85.54,85.6,15035.0,84.5052,84.5546,84.4854,84.5447,15035.0
2023-12-05 14:50:00,85.6,85.69,85.6,85.65,7435.0,84.5447,84.6336,84.5447,84.5941,7435.0
2023-12-05 14:55:00,85.66,85.69,85.63,85.69,8288.0,84.6039,84.6336,84.5743,84.6336,8288.0
2023-12-05 15:00:00,85.69,85.73,85.64,85.69,10553.0,84.6336,84.6731,84.5842,84.6336,10553.0
2023-12-05 15:05:00,85.69,85.71,85.68,85.69,9803.0,84.6336,84.6533,84.6237,84.6336,9803.0
2023-12-05 15:10:00,85.7,85.81,85.68,85.79,37155.0,84.6435,84.7521,84.6237,84.7323,37155.0
2023-12-05 15:15:00,85.78,85.84,85.72,85.75,19000.0,84.7225,84.7817,84.6632,84.6928,19000.0
2023-12-05 15:20:00,85.76,85.76,85.68,85.72,5618.0,84.7027,84.7027,84.6237,84.6632,5618.0
2023-12-05 15:25:00,85.71,85.71,85.66,85.66,78722.0,84.6533,84.6533,84.6039,84.6039,78722.0
2023-12-05 15:30:00,85.66,85.66,85.54,85.57,59450.0,84.6039,84.6039,84.4854,84.5151,59450.0
2023-12-05 15:35:00,85.55,85.62,85.54,85.59,26330.0,84.4953,84.5644,84.4854,84.5348,26330.0
2023-12-05 15:40:00,85.59,85.61,85.53,85.55,29654.0,84.5348,84.5546,84.4756,84.4953,29654.0
2023-12-05 15:45:00,85.55,85.66,85.52,85.64,56331.0,84.4953,84.6039,84.4657,84.5842,56331.0
2023-12-05 15:50:00,85.63,85.7,85.54,85.58,58407.0,84.5743,84.6435,84.4854,84.5249,58407.0
2023-12-05 15:55:00,85.58,85.64,85.57,85.63,114935.0,84.5249,84.5842,84.5151,84.5743,114935.0
2023-12-06 09:30:00,86.57,87.34,86.53,87.17,121156.0,85.5027,86.2632,85.4632,86.0953,121156.0
2023-12-06 09:35:00,87.17,87.28,86.88,87.15,153302.0,86.0953,86.204,85.8089,86.0756,153302.0
2023-12-06 09:40:00,87.16,87.37,87.06,87.33,63674.0,86.0855,86.2929,85.9867,86.2534,63674.0
2023-12-06 09:45:00,87.33,87.57,87.31,87.49,80497.0,86.2534,86.4904,86.2336,86.4114,80497.0
2023-12-06 09:50:00,87.49,87.69,87.46,87.57,93935.0,86.4114,86.6089,86.3818,86.4904,93935.0
2023-12-06 09:55:00,87.56,87.59,87.38,87.41,122754.0,86.4805,86.5102,86.3027,86.3324,122754.0
2023-12-06 10:00:00,87.42,87.61,87.41,87.49,34864.0,86.3423,86.5299,86.3324,86.4114,34864.0
2023-12-06 10:05:00,87.49,87.77,87.49,87.77,48725.0,86.4114,86.6879,86.4114,86.6879,48725.0
2023-12-06 10:10:00,87.76,87.79,87.5,87.64,45451.0,86.6781,86.7077,86.4213,86.5595,45451.0
2023-12-06 10:15:00,87.66,87.66,87.46,87.48,48646.0,86.5793,86.5793,86.3818,86.4015,48646.0
2023-12-06 10:20:00,87.46,87.49,87.32,87.38,67869.0,86.3818,86.4114,86.2435,86.3027,67869.0
2023-12-06 10:25:00,87.36,87.4,87.27,87.3,26172.0,86.283,86.3225,86.1941,86.2237,26172.0
2023-12-06 10:30:00,87.31,87.61,87.31,87.61,54158.0,86.2336,86.5299,86.2336,86.5299,54158.0
2023-12-06 10:35:00,87.6,87.64,87.56,87.6,27905.0,86.52,86.5595,86.4805,86.52,27905.0
2023-12-06 10:40:00,87.6,87.6,87.44,87.44,17502.0,86.52,86.52,86.362,86.362,17502.0
2023-12-06 10:45:00,87.45,87.55,87.44,87.46,22896.0,86.3719,86.4706,86.362,86.3818,22896.0
2023-12-06 10:50:00,87.45,87.46,87.33,87.34,31271.0,86.3719,86.3818,86.2534,86.2632,31271.0
2023-12-06 10:55:00,87.34,87.36,87.25,87.29,18500.0,86.2632,86.283,86.1743,86.2139,18500.0
2023-12-06 11:00:00,87.29,87.39,87.27,87.3,51078.0,86.2139,86.3126,86.1941,86.2237,51078.0
2023-12-06 11:05:00,87.31,87.36,87.24,87.33,53695.0,86.2336,86.283,86.1645,86.2534,53695.0
2023-12-06 11:10:00,87.34,87.44,87.3,87.44,35780.0,86.2632,86.362,86.2237,86.362,35780.0
2023-12-06 11:15:00,87.44,87.48,87.29,87.3,25030.0,86.362,86.4015,86.2139,86.2237,25030.0
2023-12-06 11:20:00,87.3,87.33,87.17,87.2,23130.0,86.2237,86.2534,86.0953,86.125,23130.0
2023-12-06 11:25:00,87.19,87.26,87.17,87.21,64030.0,86.1151,86.1842,86.0953,86.1348,64030.0
2023-12-06 11:30:00,87.22,87.23,87.02,87.02,97257.0,86.1447,86.1546,85.9472,85.9472,97257.0
2023-12-06 11:35:00,87.03,87.13,87.02,87.11,36903.0,85.9571,86.0558,85.9472,86.0361,36903.0
2023-12-06 11:40:00,87.1,87.19,87.09,87.11,33064.0,86.0262,86.1151,86.0163,86.0361,33064.0
2023-12-06 11:45:00,87.13,87.19,87.07,87.1,67893.0,86.0558,86.1151,85.9966,86.0262,67893.0
2023-12-06 11:50:00,87.1,87.17,87.1,87.14,34499.0,86.0262,86.0953,86.0262,86.0657,34499.0
2023-12-06 11:55:00,87.11,87.25,87.06,87.25,26438.0,86.0361,86.1743,85.9867,86.1743,26438.0
2023-12-06 12:00:00,87.24,87.24,87.12,87.12,9170.0,86.1645,86.1645,86.046,86.046,9170.0
2023-12-06 12:05:00,87.11,87.15,87.11,87.12,8014.0,86.0361,86.0756,86.0361,86.046,8014.0
2023-12-06 12:10:00,87.13,87.19,87.13,87.14,12939.0,86.0558,86.1151,86.0558,86.0657,12939.0
2023-12-06 12:15:00,87.13,87.13,87.07,87.07,12938.0,86.0558,86.0558,85.9966,85.9966,12938.0
2023-12-06 12:20:00,87.08,87.15,87.05,87.08,9637.0,86.0064,86.0756,85.9768,86.0064,9637.0
2023-12-06 12:25:00,87.06,87.12,87.04,87.12,10765.0,85.9867,86.046,85.9669,86.046,10765.0
2023-12-06 12:30:00,87.12,87.15,87.05,87.15,12233.0,86.046,86.0756,85.9768,86.0756,12233.0
2023-12-06 12:35:00,87.15,87.3,87.14,87.29,10999.0,86.0756,86.2237,86.0657,86.2139,10999.0
2023-12-06 12:40:00,87.29,87.32,87.24,87.31,18217.0,86.2139,86.2435,86.1645,86.2336,18217.0
2023-12-06 12:45:00,87.32,87.32,87.19,87.21,15474.0,86.2435,86.2435,86.1151,86.1348,15474.0
2023-12-06 12:50:00,87.21,87.22,87.07,87.16,33130.0,86.1348,86.1447,85.9966,86.0855,33130.0
2023-12-06 12:55:00,87.13,87.15,87.07,87.14,11937.0,86.0558,86.0756,85.9966,86.0657,11937.0
2023-12-06 13:00:00,87.14,87.2,87.12,87.13,12041.0,86.0657,86.125,86.046,86.0558,12041.0
2023-12-06 13:05:00,87.12,87.13,87.06,87.1,17793.0,86.046,86.0558,85.9867,86.0262,17793.0
2023-12-06 13:10:00,87.11,87.19,87.11,87.19,5493.0,86.0361,86.1151,86.0361,86.1151,5493.0
2023-12-06 13:15:00,87.19,87.2,87.08,87.2,8057.0,86.1151,86.125,86.0064,86.125,8057.0
2023-12-06 13:20:00,87.22,87.26,87.2,87.26,32308.0,86.1447,86.1842,86.125,86.1842,32308.0
2023-12-06 13:25:00,87.25,87.35,87.22,87.34,12036.0,86.1743,86.2731,86.1447,86.2632,12036.0
2023-12-06 13:30:00,87.34,87.38,87.31,87.31,8055.0,86.2632,86.3027,86.2336,86.2336,8055.0
2023-12-06 13:35:00,87.32,87.37,87.31,87.34,7949.0,86.2435,86.2929,86.2336,86.2632,7949.0
2023-12-06 13:40:00,87.34,87.35,87.25,87.29,7400.0,86.2632,86.2731,86.1743,86.2139,7400.0
2023-12-06 13:45:00,87.3,87.34,87.28,87.34,30028.0,86.2237,86.2632,86.204,86.2632,30028.0
2023-12-06 13:50:00,87.33,87.39,87.32,87.33,14628.0,86.2534,86.3126,86.2435,86.2534,14628.0
2023-12-06 13:55:00,87.33,87.38,87.33,87.38,7500.0,86.2534,86.3027,86.2534,86.3027,7500.0
2023-12-06 14:00:00,87.39,87.41,87.33,87.35,7385.0,86.3126,86.3324,86.2534,86.2731,7385.0
2023-12-06 14:05:00,87.36,87.37,87.23,87.23,7500.0,86.283,86.2929,86.1546,86.1546,7500.0
2023-12-06 14:10:00,87.23,87.27,87.19,87.2,10171.0,86.1546,86.1941,86.1151,86.125,10171.0
2023-12-06 14:15:00,87.19,87.29,87.19,87.23,22417.0,86.1151,86.2139,86.1151,86.1546,22417.0
2023-12-06 14:20:00,87.23,87.23,87.14,87.15,11484.0,86.1546,86.1546,86.0657,86.0756,11484.0
2023-12-06 14:25:00,87.15,87.17,87.07,87.08,9094.0,86.0756,86.0953,85.9966,86.0064,9094.0
2023-12-06 14:30:00,87.09,87.22,87.08,87.19,15249.0,86.0163,86.1447,86.0064,86.1151,15249.0
2023-12-06 14:35:00,87.2,87.27,87.15,87.2,16948.0,86.125,86.1941,86.0756,86.125,16948.0
2023-12-06 14:40:00,87.22,87.22,87.16,87.17,7799.0,86.1447,86.1447,86.0855,86.0953,7799.0
2023-12-06 14:45:00,87.17,87.17,87.08,87.1,7252.0,86.0953,86.0953,86.0064,86.0262,7252.0
2023-12-06 14:50:00,87.11,87.12,87.05,87.06,6100.0,86.0361,86.046,85.9768,85.9867,6100.0
2023-12-06 14:55:00,87.07,87.08,87.0,87.0,8044.0,85.9966,86.0064,85.9274,85.9274,8044.0
2023-12-06 15:00:00,87.0,87.05,86.95,87.05,56608.0,85.9274,85.9768,85.878,85.9768,56608.0
2023-12-06 15:05:00,87.04,87.05,86.99,87.02,12124.0,85.9669,85.9768,85.9176,85.9472,12124.0
2023-12-06 15:10:00,87.01,87.02,86.9,86.91,30416.0,85.9373,85.9472,85.8287,85.8385,30416.0
2023-12-06 15:15:00,86.92,86.96,86.84,86.85,12181.0,85.8484,85.8879,85.7694,85.7793,12181.0
2023-12-06 15:20:00,86.82,86.83,86.71,86.71,29045.0,85.7496,85.7595,85.641,85.641,29045.0
2023-12-06 15:25:00,86.69,86.7,86.63,86.67,16941.0,85.6213,85.6311,85.562,85.6015,16941.0
2023-12-06 15:30:00,86.63,86.78,86.63,86.78,23181.0,85.562,85.7101,85.562,85.7101,23181.0
2023-12-06 15:35:00,86.77,86.8,86.68,86.7,25666.0,85.7003,85.7299,85.6114,85.6311,25666.0
2023-12-06 15:40:00,86.7,86.78,86.66,86.77,69625.0,85.6311,85.7101,85.5916,85.7003,69625.0
2023-12-06 15:45:00,86.78,86.84,86.73,86.75,106580.0,85.7101,85.7694,85.6608,85.6805,106580.0
2023-12-06 15:50:00,86.75,86.8,86.64,86.67,165294.0,85.6805,85.7299,85.5719,85.6015,165294.0
2023-12-06 15:55:00,86.67,86.72,86.64,86.72,92735.0,85.6015,85.6509,85.5719,85.6509,92735.0
2023-12-07 09:30:00,86.89,87.1,86.66,86.76,131943.0,85.8188,86.0262,85.5916,85.6904,131943.0
2023-12-07 09:35:00,86.75,86.79,86.63,86.64,36126.0,85.6805,85.72,85.562,85.5719,36126.0
2023-12-07 09:40:00,86.64,87.04,86.62,86.68,108103.0,85.5719,85.9669,85.5521,85.6114,108103.0
2023-12-07 09:45:00,86.69,86.87,86.63,86.81,67386.0,85.6213,85.799,85.562,85.7398,67386.0
2023-12-07 09:50:00,86.8,87.1,86.8,87.07,58062.0,85.7299,86.0262,85.7299,85.9966,58062.0
2023-12-07 09:55:00,87.06,87.08,86.86,87.03,32341.0,85.9867,86.0064,85.7892,85.9571,32341.0
2023-12-07 10:00:00,87.01,87.12,86.95,87.0,37750.0,85.9373,86.046,85.878,85.9274,37750.0
2023-12-07 10:05:00,87.01,87.08,86.87,86.88,147506.0,85.9373,86.0064,85.799,85.8089,147506.0
2023-12-07 10:10:00,86.88,87.05,86.84,86.99,18366.0,85.8089,85.9768,85.7694,85.9176,18366.0
2023-12-07 10:15:00,87.01,87.14,86.99,87.13,34463.0,85.9373,86.0657,85.9176,86.0558,34463.0
2023-12-07 10:20:00,87.14,87.17,87.04,87.06,16870.0,86.0657,86.0953,85.9669,85.9867,16870.0
2023-12-07 10:25:00,87.05,87.13,86.99,87.13,21825.0,85.9768,86.0558,85.9176,86.0558,21825.0
2023-12-07 10:30:00,87.14,87.21,87.08,87.08,21672.0,86.0657,86.1348,86.0064,86.0064,21672.0
2023-12-07 10:35:00,87.08,87.16,87.06,87.11,28615.0,86.0064,86.0855,85.9867,86.0361,28615.0
2023-12-07 10:40:00,87.11,87.11,86.88,86.91,32053.0,86.0361,86.0361,85.8089,85.8385,32053.0
2023-12-07 10:45:00,86.92,87.0,86.89,86.92,33810.0,85.8484,85.9274,85.8188,85.8484,33810.0
2023-12-07 10:50:00,86.91,87.04,86.9,87.02,51147.0,85.8385,85.9669,85.8287,85.9472,51147.0
2023-12-07 10:55:00,87.02,87.03,86.86,86.89,36245.0,85.9472,85.9571,85.7892,85.8188,36245.0
2023-12-07 11:00:00,86.92,86.95,86.83,86.94,36426.0,85.8484,85.878,85.7595,85.8682,36426.0
2023-12-07 11:05:00,86.97,87.01,86.93,86.98,22740.0,85.8978,85.9373,85.8583,85.9077,22740.0
2023-12-07 11:10:00,86.98,87.01,86.84,86.85,14758.0,85.9077,85.9373,85.7694,85.7793,14758.0
2023-12-07 11:15:00,86.84,86.85,86.65,86.69,49070.0,85.7694,85.7793,85.5817,85.6213,49070.0
2023-12-07 11:20:00,86.69,86.83,86.69,86.78,18495.0,85.6213,85.7595,85.6213,85.7101,18495.0
2023-12-07 11:25:00,86.8,86.95,86.78,86.94,9590.0,85.7299,85.878,85.7101,85.8682,9590.0
2023-12-07 11:30:00,86.95,87.02,86.92,86.98,12477.0,85.878,85.9472,85.8484,85.9077,12477.0
2023-12-07 11:35:00,87.0,87.03,86.92,87.03,12427.0,85.9274,85.9571,85.8484,85.9571,12427.0
2023-12-07 11:40:00,87.05,87.08,86.97,87.0,7328.0,85.9768,86.0064,85.8978,85.9274,7328.0
2023-12-07 11:45:00,86.99,87.03,86.96,87.0,13195.0,85.9176,85.9571,85.8879,85.9274,13195.0
2023-12-07 11:50:00,86.98,87.0,86.93,86.99,9682.0,85.9077,85.9274,85.8583,85.9176,9682.0
2023-12-07 11:55:00,86.99,86.99,86.88,86.92,15662.0,85.9176,85.9176,85.8089,85.8484,15662.0
2023-12-07 12:00:00,86.94,87.01,86.93,86.97,6485.0,85.8682,85.9373,85.8583,85.8978,6485.0
2023-12-07 12:05:00,86.97,86.98,86.93,86.93,8100.0,85.8978,85.9077,85.8583,85.8583,8100.0
2023-12-07 12:10:00,86.93,86.93,86.75,86.76,56751.0,85.8583,85.8583,85.6805,85.6904,56751.0
2023-12-07 12:15:00,86.76,86.87,86.72,86.83,24795.0,85.6904,85.799,85.6509,85.7595,24795.0
2023-12-07 12:20:00,86.84,86.88,86.77,86.8,43064.0,85.7694,85.8089,85.7003,85.7299,43064.0
2023-12-07 12:25:00,86.8,86.92,86.8,86.92,15185.0,85.7299,85.8484,85.7299,85.8484,15185.0
2023-12-07 12:30:00,86.92,87.0,86.91,87.0,20550.0,85.8484,85.9274,85.8385,85.9274,20550.0
2023-12-07 12:35:00,87.01,87.07,86.98,87.01,10250.0,85.9373,85.9966,85.9077,85.9373,10250.0
2023-12-07 12:40:00,87.01,87.07,87.01,87.04,16963.0,85.9373,85.9966,85.9373,85.9669,16963.0
2023-12-07 12:45:00,87.04,87.09,86.93,86.94,16162.0,85.9669,86.0163,85.8583,85.8682,16162.0
2023-12-07 12:50:00,86.95,86.96,86.89,86.94,5778.0,85.878,85.8879,85.8188,85.8682,5778.0
2023-12-07 12:55:00,86.92,87.01,86.92,86.99,6348.0,85.8484,85.9373,85.8484,85.9176,6348.0
2023-12-07 13:00:00,86.98,87.02,86.97,86.99,6713.0,85.9077,85.9472,85.8978,85.9176,6713.0
2023-12-07 13:05:00,87.0,87.04,87.0,87.01,3900.0,85.9274,85.9669,85.9274,85.9373,3900.0
2023-12-07 13:10:00,87.01,87.02,86.99,87.0,21721.0,85.9373,85.9472,85.9176,85.9274,21721.0
2023-12-07 13:15:00,86.99,86.99,86.94,86.99,19994.0,85.9176,85.9176,85.8682,85.9176,19994.0
2023-12-07 13:20:00,86.98,87.02,86.95,87.01,16971.0,85.9077,85.9472,85.878,85.9373,16971.0
2023-12-07 13:25:00,87.01,87.04,86.98,87.03,23637.0,85.9373,85.9669,85.9077,85.9571,23637.0
2023-12-07 13:30:00,87.03,87.05,86.98,87.01,13438.0,85.9571,85.9768,85.9077,85.9373,13438.0
2023-12-07 13:35:00,87.01,87.03,86.98,87.02,7070.0,85.9373,85.9571,85.9077,85.9472,7070.0
2023-12-07 13:40:00,87.02,87.04,86.99,87.04,11306.0,85.9472,85.9669,85.9176,85.9669,11306.0
2023-12-07 13:45:00,87.05,87.09,87.0,87.02,12675.0,85.9768,86.0163,85.9274,85.9472,12675.0
2023-12-07 13:50:00,87.02,87.1,87.01,87.08,10250.0,85.9472,86.0262,85.9373,86.0064,10250.0
2023-12-07 13:55:00,87.08,87.14,87.05,87.13,14390.0,86.0064,86.0657,85.9768,86.0558,14390.0
2023-12-07 14:00:00,87.14,87.2,87.13,87.15,12843.0,86.0657,86.125,86.0558,86.0756,12843.0
2023-12-07 14:05:00,87.15,87.18,87.11,87.16,7501.0,86.0756,86.1052,86.0361,86.0855,7501.0
2023-12-07 14:10:00,87.16,87.18,87.09,87.1,5677.0,86.0855,86.1052,86.0163,86.0262,5677.0
2023-12-07 14:15:00,87.1,87.21,87.1,87.21,15849.0,86.0262,86.1348,86.0262,86.1348,15849.0
2023-12-07 14:20:00,87.21,87.29,87.2,87.27,15418.0,86.1348,86.2139,86.125,86.1941,15418.0
2023-12-07 14:25:00,87.27,87.28,87.21,87.24,13378.0,86.1941,86.204,86.1348,86.1645,13378.0
2023-12-07 14:30:00,87.24,87.24,87.19,87.23,18932.0,86.1645,86.1645,86.1151,86.1546,18932.0
2023-12-07 14:35:00,87.22,87.28,87.22,87.26,10816.0,86.1447,86.204,86.1447,86.1842,10816.0
2023-12-07 14:40:00,87.26,87.29,87.22,87.23,6415.0,86.1842,86.2139,86.1447,86.1546,6415.0
2023-12-07 14:45:00,87.22,87.24,87.2,87.23,8338.0,86.1447,86.1645,86.125,86.1546,8338.0
2023-12-07 14:50:00,87.23,87.23,87.16,87.16,8594.0,86.1546,86.1546,86.0855,86.0855,8594.0
2023-12-07 14:55:00,87.15,87.15,87.09,87.12,24005.0,86.0756,86.0756,86.0163,86.046,24005.0
2023-12-07 15:00:00,87.11,87.17,87.08,87.17,27124.0,86.0361,86.0953,86.0064,86.0953,27124.0
2023-12-07 15:05:00,87.18,87.18,87.11,87.13,14594.0,86.1052,86.1052,86.0361,86.0558,14594.0
2023-12-07 15:10:00,87.13,87.22,87.13,87.2,23921.0,86.0558,86.1447,86.0558,86.125,23921.0
2023-12-07 15:15:00,87.2,87.24,87.15,87.17,24435.0,86.125,86.1645,86.0756,86.0953,24435.0
2023-12-07 15:20:00,87.18,87.19,87.1,87.14,69992.0,86.1052,86.1151,86.0262,86.0657,69992.0
2023-12-07 15:25:00,87.14,87.17,87.12,87.15,78605.0,86.0657,86.0953,86.046,86.0756,78605.0
2023-12-07 15:30:00,87.15,87.19,87.12,87.13,52318.0,86.0756,86.1151,86.046,86.0558,52318.0
2023-12-07 15:35:00,87.13,87.21,87.12,87.21,36694.0,86.0558,86.1348,86.046,86.1348,36694.0
2023-12-07 15:40:00,87.21,87.26,87.21,87.26,14327.0,86.1348,86.1842,86.1348,86.1842,14327.0
2023-12-07 15:45:00,87.26,87.29,87.23,87.27,60159.0,86.1842,86.2139,86.1546,86.1941,60159.0
2023-12-07 15:50:00,87.27,87.34,87.25,87.34,103363.0,86.1941,86.2632,86.1743,86.2632,103363.0
2023-12-07 15:55:00,87.34,87.45,87.32,87.41,143960.0,86.2632,86.3719,86.2435,86.3324,143960.0
2023-12-08 09:30:00,87.34,87.86,87.34,87.83,110198.0,86.2632,86.7768,86.2632,86.7472,110198.0
2023-12-08 09:35:00,87.84,88.11,87.82,87.96,88702.0,86.7571,87.0237,86.7373,86.8756,88702.0
2023-12-08 09:40:00,87.99,88.12,87.9,88.12,88591.0,86.9052,87.0336,86.8163,87.0336,88591.0
2023-12-08 09:45:00,88.13,88.26,88.05,88.23,42824.0,87.0435,87.1719,86.9645,87.1423,42824.0
2023-12-08 09:50:00,88.24,88.26,88.12,88.14,36187.0,87.1521,87.1719,87.0336,87.0534,36187.0
2023-12-08 09:55:00,88.12,88.23,88.11,88.19,28878.0,87.0336,87.1423,87.0237,87.1028,28878.0
2023-12-08 10:00:00,88.25,88.66,88.25,88.66,90805.0,87.162,87.567,87.162,87.567,90805.0
2023-12-08 10:05:00,88.65,88.78,88.62,88.78,38499.0,87.5571,87.6855,87.5275,87.6855,38499.0
2023-12-08 10:10:00,88.78,88.83,88.57,88.64,53576.0,87.6855,87.7349,87.4781,87.5472,53576.0
2023-12-08 10:15:00,88.64,88.69,88.55,88.64,46638.0,87.5472,87.5966,87.4583,87.5472,46638.0
2023-12-08 10:20:00,88.63,88.72,88.6,88.72,97116.0,87.5373,87.6262,87.5077,87.6262,97116.0
2023-12-08 10:25:00,88.72,88.72,88.47,88.49,31818.0,87.6262,87.6262,87.3793,87.3991,31818.0
2023-12-08 10:30:00,88.51,88.54,88.2,88.24,35413.0,87.4188,87.4484,87.1126,87.1521,35413.0
2023-12-08 10:35:00,88.24,88.27,88.14,88.24,31161.0,87.1521,87.1818,87.0534,87.1521,31161.0
2023-12-08 10:40:00,88.25,88.4,88.22,88.39,27419.0,87.162,87.3102,87.1324,87.3003,27419.0
2023-12-08 10:45:00,88.39,88.4,88.32,88.33,36025.0,87.3003,87.3102,87.2312,87.241,36025.0
2023-12-08 10:50:00,88.33,88.39,88.3,88.37,20813.0,87.241,87.3003,87.2114,87.2805,20813.0
2023-12-08 10:55:00,88.36,88.37,88.26,88.37,20434.0,87.2707,87.2805,87.1719,87.2805,20434.0
2023-12-08 11:00:00,88.35,88.36,88.23,88.26,16645.0,87.2608,87.2707,87.1423,87.1719,16645.0
2023-12-08 11:05:00,88.26,88.26,88.11,88.14,49862.0,87.1719,87.1719,87.0237,87.0534,49862.0
2023-12-08 11:10:00,88.13,88.13,88.03,88.08,30387.0,87.0435,87.0435,86.9447,86.9941,30387.0
2023-12-08 11:15:00,88.08,88.08,87.85,87.92,60667.0,86.9941,86.9941,86.767,86.8361,60667.0
2023-12-08 11:20:00,87.92,87.98,87.85,87.96,17077.0,86.8361,86.8953,86.767,86.8756,17077.0
2023-12-08 11:25:00,87.96,88.08,87.94,88.08,32968.0,86.8756,86.9941,86.8558,86.9941,32968.0
2023-12-08 11:30:00,88.09,88.26,88.07,88.16,53681.0,87.004,87.1719,86.9842,87.0731,53681.0
2023-12-08 11:35:00,88.16,88.2,88.01,88.09,59999.0,87.0731,87.1126,86.925,87.004,59999.0
2023-12-08 11:40:00,88.08,88.08,88.02,88.06,60983.0,86.9941,86.9941,86.9349,86.9744,60983.0
2023-12-08 11:45:00,88.06,88.1,88.0,88.09,38044.0,86.9744,87.0139,86.9151,87.004,38044.0
2023-12-08 11:50:00,88.11,88.13,88.06,88.07,35418.0,87.0237,87.0435,86.9744,86.9842,35418.0
2023-12-08 11:55:00,88.1,88.13,88.05,88.07,22888.0,87.0139,87.0435,86.9645,86.9842,22888.0
2023-12-08 12:00:00,88.06,88.11,88.04,88.09,13494.0,86.9744,87.0237,86.9546,87.004,13494.0
2023-12-08 12:05:00,88.08,88.11,88.03,88.04,11572.0,86.9941,87.0237,86.9447,86.9546,11572.0
2023-12-08 12:10:00,88.04,88.04,87.89,87.89,26238.0,86.9546,86.9546,86.8065,86.8065,26238.0
2023-12-08 12:15:00,87.89,88.01,87.87,88.01,34159.0,86.8065,86.925,86.7867,86.925,34159.0
2023-12-08 12:20:00,88.01,88.12,88.01,88.09,13575.0,86.925,87.0336,86.925,87.004,13575.0
2023-12-08 12:25:00,88.1,88.15,88.05,88.14,21860.0,87.0139,87.0633,86.9645,87.0534,21860.0
2023-12-08 12:30:00,88.15,88.18,88.09,88.11,16654.0,87.0633,87.0929,87.004,87.0237,16654.0
2023-12-08 12:35:00,88.12,88.2,88.1,88.18,56747.0,87.0336,87.1126,87.0139,87.0929,56747.0
2023-12-08 12:40:00,88.18,88.2,88.12,88.15,24284.0,87.0929,87.1126,87.0336,87.0633,24284.0
2023-12-08 12:45:00,88.16,88.21,88.13,88.2,12740.0,87.0731,87.1225,87.0435,87.1126,12740.0
2023-12-08 12:50:00,88.2,88.23,88.17,88.2,8410.0,87.1126,87.1423,87.083,87.1126,8410.0
2023-12-08 12:55:00,88.2,88.22,88.18,88.2,5748.0,87.1126,87.1324,87.0929,87.1126,5748.0
2023-12-08 13:00:00,88.21,88.22,88.17,88.2,9969.0,87.1225,87.1324,87.083,87.1126,9969.0
2023-12-08 13:05:00,88.2,88.21,88.12,88.16,7468.0,87.1126,87.1225,87.0336,87.0731,7468.0
2023-12-08 13:10:00,88.16,88.26,88.16,88.25,13503.0,87.0731,87.1719,87.0731,87.162,13503.0
2023-12-08 13:15:00,88.26,88.29,88.23,88.29,7930.0,87.1719,87.2015,87.1423,87.2015,7930.0
2023-12-08 13:20:00,88.26,88.37,88.26,88.34,9073.0,87.1719,87.2805,87.1719,87.2509,9073.0
2023-12-08 13:25:00,88.34,88.4,88.32,88.37,16968.0,87.2509,87.3102,87.2312,87.2805,16968.0
2023-12-08 13:30:00,88.37,88.38,88.31,88.37,9278.0,87.2805,87.2904,87.2213,87.2805,9278.0
2023-12-08 13:35:00,88.36,88.39,88.33,88.38,85419.0,87.2707,87.3003,87.241,87.2904,85419.0
2023-12-08 13:40:00,88.36,88.36,88.28,88.29,30756.0,87.2707,87.2707,87.1916,87.2015,30756.0
2023-12-08 13:45:00,88.28,88.43,88.27,88.4,16320.0,87.1916,87.3398,87.1818,87.3102,16320.0
2023-12-08 13:50:00,88.4,88.44,88.4,88.41,8564.0,87.3102,87.3497,87.3102,87.32,8564.0
2023-12-08 13:55:00,88.42,88.52,88.41,88.5,18342.0,87.3299,87.4287,87.32,87.4089,18342.0
2023-12-08 14:00:00,88.5,88.51,88.48,88.5,7474.0,87.4089,87.4188,87.3892,87.4089,7474.0
2023-12-08 14:05:00,88.49,88.52,88.48,88.5,7159.0,87.3991,87.4287,87.3892,87.4089,7159.0
2023-12-08 14:10:00,88.51,88.53,88.43,88.45,8921.0,87.4188,87.4386,87.3398,87.3596,8921.0
2023-12-08 14:15:00,88.45,88.53,88.45,88.52,12044.0,87.3596,87.4386,87.3596,87.4287,12044.0
2023-12-08 14:20:00,88.52,88.54,88.47,88.53,9201.0,87.4287,87.4484,87.3793,87.4386,9201.0
2023-12-08 14:25:00,88.52,88.59,88.51,88.58,24309.0,87.4287,87.4978,87.4188,87.488,24309.0
2023-12-08 14:30:00,88.59,88.61,88.52,88.53,14842.0,87.4978,87.5176,87.4287,87.4386,14842.0
2023-12-08 14:35:00,88.51,88.54,88.48,88.51,15362.0,87.4188,87.4484,87.3892,87.4188,15362.0
2023-12-08 14:40:00,88.51,88.6,88.48,88.57,13090.0,87.4188,87.5077,87.3892,87.4781,13090.0
2023-12-08 14:45:00,88.58,88.58,88.49,88.55,18077.0,87.488,87.488,87.3991,87.4583,18077.0
2023-12-08 14:50:00,88.55,88.61,88.54,88.61,20746.0,87.4583,87.5176,87.4484,87.5176,20746.0
2023-12-08 14:55:00,88.62,88.64,88.57,88.64,6196.0,87.5275,87.5472,87.4781,87.5472,6196.0
2023-12-08 15:00:00,88.64,88.66,88.57,88.58,11547.0,87.5472,87.567,87.4781,87.488,11547.0
2023-12-08 15:05:00,88.57,88.57,88.48,88.49,41670.0,87.4781,87.4781,87.3892,87.3991,41670.0
2023-12-08 15:10:00,88.48,88.48,88.4,88.45,26773.0,87.3892,87.3892,87.3102,87.3596,26773.0
2023-12-08 15:15:00,88.45,88.5,88.42,88.44,24392.0,87.3596,87.4089,87.3299,87.3497,24392.0
2023-12-08 15:20:00,88.44,88.48,88.42,88.43,34930.0,87.3497,87.3892,87.3299,87.3398,34930.0
2023-12-08 15:25:00,88.44,88.52,88.43,88.48,22126.0,87.3497,87.4287,87.3398,87.3892,22126.0
2023-12-08 15:30:00,88.48,88.49,88.41,88.45,26584.0,87.3892,87.3991,87.32,87.3596,26584.0
2023-12-08 15:35:00,88.45,88.56,88.43,88.55,42547.0,87.3596,87.4682,87.3398,87.4583,42547.0
2023-12-08 15:40:00,88.55,88.56,88.5,88.5,48128.0,87.4583,87.4682,87.4089,87.4089,48128.0
2023-12-08 15:45:00,88.51,88.53,88.45,88.45,33035.0,87.4188,87.4386,87.3596,87.3596,33035.0
2023-12-08 15:50:00,88.44,88.48,88.37,88.45,137420.0,87.3497,87.3892,87.2805,87.3596,137420.0
2023-12-08 15:55:00,88.44,88.48,88.42,88.45,143477.0,87.3497,87.3892,87.3299,87.3596,143477.0
2023-12-11 09:30:00,88.58,88.69,88.3,88.5,67140.0,87.488,87.5966,87.2114,87.4089,67140.0
2023-12-11 09:35:00,88.52,88.78,88.52,88.67,67889.0,87.4287,87.6855,87.4287,87.5768,67889.0
2023-12-11 09:40:00,88.69,88.92,88.67,88.78,42466.0,87.5966,87.8238,87.5768,87.6855,42466.0
2023-12-11 09:45:00,88.79,88.9,88.77,88.86,56906.0,87.6954,87.804,87.6756,87.7645,56906.0
2023-12-11 09:50:00,88.86,88.86,88.71,88.83,54820.0,87.7645,87.7645,87.6163,87.7349,54820.0
2023-12-11 09:55:00,88.83,88.83,88.57,88.78,26713.0,87.7349,87.7349,87.4781,87.6855,26713.0
2023-12-11 10:00:00,88.79,88.8,88.62,88.72,16589.0,87.6954,87.7052,87.5275,87.6262,16589.0
2023-12-11 10:05:00,88.72,88.89,88.71,88.83,19648.0,87.6262,87.7941,87.6163,87.7349,19648.0
2023-12-11 10:10:00,88.83,88.97,88.8,88.96,15749.0,87.7349,87.8731,87.7052,87.8633,15749.0
2023-12-11 10:15:00,88.95,88.95,88.79,88.9,21230.0,87.8534,87.8534,87.6954,87.804,21230.0
2023-12-11 10:20:00,88.9,88.91,88.66,88.73,19083.0,87.804,87.8139,87.567,87.6361,19083.0
2023-12-11 10:25:00,88.74,88.76,88.65,88.66,13004.0,87.646,87.6657,87.5571,87.567,13004.0
2023-12-11 10:30:00,88.66,88.77,88.65,88.77,13361.0,87.567,87.6756,87.5571,87.6756,13361.0
2023-12-11 10:35:00,88.8,88.83,88.67,88.71,23350.0,87.7052,87.7349,87.5768,87.6163,23350.0
2023-12-11 10:40:00,88.71,88.74,88.69,88.73,7002.0,87.6163,87.646,87.5966,87.6361,7002.0
2023-12-11 10:45:00,88.75,88.88,88.74,88.86,9084.0,87.6559,87.7843,87.646,87.7645,9084.0
2023-12-11 10:50:00,88.85,88.86,88.74,88.75,11877.0,87.7546,87.7645,87.646,87.6559,11877.0
2023-12-11 10:55:00,88.74,88.81,88.74,88.75,10405.0,87.646,87.7151,87.646,87.6559,10405.0
2023-12-11 11:00:00,88.74,88.79,88.72,88.72,10450.0,87.646,87.6954,87.6262,87.6262,10450.0
2023-12-11 11:05:00,88.73,88.73,88.59,88.61,19109.0,87.6361,87.6361,87.4978,87.5176,19109.0
2023-12-11 11:10:00,88.6,88.61,88.54,88.55,6501.0,87.5077,87.5176,87.4484,87.4583,6501.0
2023-12-11 11:15:00,88.53,88.55,88.43,88.52,8563.0,87.4386,87.4583,87.3398,87.4287,8563.0
2023-12-11 11:20:00,88.51,88.54,88.48,88.49,15053.0,87.4188,87.4484,87.3892,87.3991,15053.0
2023-12-11 11:25:00,88.5,88.61,88.5,88.59,7340.0,87.4089,87.5176,87.4089,87.4978,7340.0
2023-12-11 11:30:00,88.61,88.64,88.53,88.57,25905.0,87.5176,87.5472,87.4386,87.4781,25905.0
2023-12-11 11:35:00,88.58,88.7,88.56,88.69,13497.0,87.488,87.6065,87.4682,87.5966,13497.0
2023-12-11 11:40:00,88.71,88.8,88.69,88.8,34617.0,87.6163,87.7052,87.5966,87.7052,34617.0
2023-12-11 11:45:00,88.8,88.84,88.72,88.75,14311.0,87.7052,87.7447,87.6262,87.6559,14311.0
2023-12-11 11:50:00,88.75,88.85,88.75,88.82,13345.0,87.6559,87.7546,87.6559,87.725,13345.0
2023-12-11 11:55:00,88.81,88.82,88.78,88.79,4668.0,87.7151,87.725,87.6855,87.6954,4668.0
2023-12-11 12:00:00,88.79,88.8,88.72,88.74,8802.0,87.6954,87.7052,87.6262,87.646,8802.0
2023-12-11 12:05:00,88.73,88.78,88.72,88.76,9921.0,87.6361,87.6855,87.6262,87.6657,9921.0
2023-12-11 12:10:00,88.76,88.76,88.67,88.67,7092.0,87.6657,87.6657,87.5768,87.5768,7092.0
2023-12-11 12:15:00,88.68,88.69,88.65,88.69,4906.0,87.5867,87.5966,87.5571,87.5966,4906.0
2023-12-11 12:20:00,88.69,88.75,88.69,88.73,7568.0,87.5966,87.6559,87.5966,87.6361,7568.0
2023-12-11 12:25:00,88.74,88.74,88.69,88.71,25950.0,87.646,87.646,87.5966,87.6163,25950.0
2023-12-11 12:30:00,88.71,88.71,88.68,88.71,2100.0,87.6163,87.6163,87.5867,87.6163,2100.0
2023-12-11 12:35:00,88.7,88.75,88.7,88.73,24583.0,87.6065,87.6559,87.6065,87.6361,24583.0
2023-12-11 12:40:00,88.73,88.79,88.72,88.78,6105.0,87.6361,87.6954,87.6262,87.6855,6105.0
2023-12-11 12:45:00,88.79,88.8,88.74,88.75,4629.0,87.6954,87.7052,87.646,87.6559,4629.0
2023-12-11 12:50:00,88.76,88.76,88.72,88.73,4284.0,87.6657,87.6657,87.6262,87.6361,4284.0
2023-12-11 12:55:00,88.73,88.76,88.71,88.74,5884.0,87.6361,87.6657,87.6163,87.646,5884.0
2023-12-11 13:00:00,88.74,88.83,88.69,88.83,16051.0,87.646,87.7349,87.5966,87.7349,16051.0
2023-12-11 13:05:00,88.84,88.87,88.79,88.81,81864.0,87.7447,87.7744,87.6954,87.7151,81864.0
2023-12-11 13:10:00,88.81,88.82,88.79,88.81,20553.0,87.7151,87.725,87.6954,87.7151,20553.0
2023-12-11 13:15:00,88.82,88.86,88.81,88.83,6141.0,87.725,87.7645,87.7151,87.7349,6141.0
2023-12-11 13:20:00,88.82,88.84,88.78,88.82,11318.0,87.725,87.7447,87.6855,87.725,11318.0
2023-12-11 13:25:00,88.82,88.82,88.8,88.8,3648.0,87.725,87.725,87.7052,87.7052,3648.0
2023-12-11 13:30:00,88.81,88.83,88.78,88.81,11520.0,87.7151,87.7349,87.6855,87.7151,11520.0
2023-12-11 13:35:00,88.81,88.82,88.77,88.79,7380.0,87.7151,87.725,87.6756,87.6954,7380.0
2023-12-11 13:40:00,88.78,88.78,88.66,88.67,13607.0,87.6855,87.6855,87.567,87.5768,13607.0
2023-12-11 13:45:00,88.68,88.7,88.62,88.67,14005.0,87.5867,87.6065,87.5275,87.5768,14005.0
2023-12-11 13:50:00,88.67,88.73,88.66,88.72,15966.0,87.5768,87.6361,87.567,87.6262,15966.0
2023-12-11 13:55:00,88.71,88.75,88.69,88.75,10988.0,87.6163,87.6559,87.5966,87.6559,10988.0
2023-12-11 14:00:00,88.76,88.76,88.73,88.74,4697.0,87.6657,87.6657,87.6361,87.646,4697.0
2023-12-11 14:05:00,88.73,88.74,88.69,88.71,6599.0,87.6361,87.646,87.5966,87.6163,6599.0
2023-12-11 14:10:00,88.71,88.8,88.7,88.79,10293.0,87.6163,87.7052,87.6065,87.6954,10293.0
2023-12-11 14:15:00,88.79,88.79,88.72,88.76,7064.0,87.6954,87.6954,87.6262,87.6657,7064.0
2023-12-11 14:20:00,88.76,88.79,88.76,88.79,13284.0,87.6657,87.6954,87.6657,87.6954,13284.0
2023-12-11 14:25:00,88.78,88.8,88.75,88.78,7588.0,87.6855,87.7052,87.6559,87.6855,7588.0
2023-12-11 14:30:00,88.77,88.84,88.77,88.84,8188.0,87.6756,87.7447,87.6756,87.7447,8188.0
2023-12-11 14:35:00,88.83,88.85,88.78,88.84,16482.0,87.7349,87.7546,87.6855,87.7447,16482.0
2023-12-11 14:40:00,88.84,88.88,88.82,88.82,12361.0,87.7447,87.7843,87.725,87.725,12361.0
2023-12-11 14:45:00,88.82,88.83,88.78,88.79,7519.0,87.725,87.7349,87.6855,87.6954,7519.0
2023-12-11 14:50:00,88.8,88.81,88.75,88.76,9323.0,87.7052,87.7151,87.6559,87.6657,9323.0
2023-12-11 14:55:00,88.75,88.75,88.68,88.68,31310.0,87.6559,87.6559,87.5867,87.5867,31310.0
2023-12-11 15:00:00,88.67,88.68,88.6,88.62,22945.0,87.5768,87.5867,87.5077,87.5275,22945.0
2023-12-11 15:05:00,88.63,88.69,88.6,88.69,20067.0,87.5373,87.5966,87.5077,87.5966,20067.0
2023-12-11 15:10:00,88.7,88.71,88.68,88.7,11555.0,87.6065,87.6163,87.5867,87.6065,11555.0
2023-12-11 15:15:00,88.71,88.78,88.71,88.78,36480.0,87.6163,87.6855,87.6163,87.6855,36480.0
2023-12-11 15:20:00,88.77,88.77,88.69,88.75,14457.0,87.6756,87.6756,87.5966,87.6559,14457.0
2023-12-11 15:25:00,88.75,88.75,88.59,88.6,41196.0,87.6559,87.6559,87.4978,87.5077,41196.0
2023-12-11 15:30:00,88.59,88.65,88.57,88.61,37116.0,87.4978,87.5571,87.4781,87.5176,37116.0
2023-12-11 15:35:00,88.6,88.63,88.57,88.59,14454.0,87.5077,87.5373,87.4781,87.4978,14454.0
2023-12-11 15:40:00,88.59,88.65,88.58,88.6,30504.0,87.4978,87.5571,87.488,87.5077,30504.0
2023-12-11 15:45:00,88.59,88.66,88.57,88.63,36785.0,87.4978,87.567,87.4781,87.5373,36785.0
2023-12-11 15:50:00,88.63,88.66,88.59,88.64,76676.0,87.5373,87.567,87.4978,87.5472,76676.0
2023-12-11 15:55:00,88.63,88.72,88.63,88.69,139429.0,87.5373,87.6262,87.5373,87.5966,139429.0
2023-12-12 09:30:00,88.52,88.73,88.43,88.46,69745.0,87.4287,87.6361,87.3398,87.3694,69745.0
2023-12-12 09:35:00,88.45,88.45,88.2,88.32,107052.0,87.3596,87.3596,87.1126,87.2312,107052.0
2023-12-12 09:40:00,88.33,88.34,88.18,88.28,69068.0,87.241,87.2509,87.0929,87.1916,69068.0
2023-12-12 09:45:00,88.28,88.44,88.25,88.41,36784.0,87.1916,87.3497,87.162,87.32,36784.0
2023-12-12 09:50:00,88.41,88.52,88.36,88.44,33883.0,87.32,87.4287,87.2707,87.3497,33883.0
2023-12-12 09:55:00,88.44,88.47,88.3,88.35,33443.0,87.3497,87.3793,87.2114,87.2608,33443.0
2023-12-12 10:00:00,88.36,88.38,88.27,88.37,18350.0,87.2707,87.2904,87.1818,87.2805,18350.0
2023-12-12 10:05:00,88.37,88.73,88.37,88.7,58721.0,87.2805,87.6361,87.2805,87.6065,58721.0
2023-12-12 10:10:00,88.7,88.7,88.38,88.44,32306.0,87.6065,87.6065,87.2904,87.3497,32306.0
2023-12-12 10:15:00,88.41,88.54,88.4,88.53,27026.0,87.32,87.4484,87.3102,87.4386,27026.0
2023-12-12 10:20:00,88.52,88.56,88.48,88.48,15090.0,87.4287,87.4682,87.3892,87.3892,15090.0
2023-12-12 10:25:00,88.49,88.53,88.46,88.5,44088.0,87.3991,87.4386,87.3694,87.4089,44088.0
2023-12-12 10:30:00,88.5,88.55,88.49,88.54,32368.0,87.4089,87.4583,87.3991,87.4484,32368.0
2023-12-12 10:35:00,88.53,88.61,88.52,88.61,15390.0,87.4386,87.5176,87.4287,87.5176,15390.0
2023-12-12 10:40:00,88.62,88.62,88.53,88.53,22433.0,87.5275,87.5275,87.4386,87.4386,22433.0
2023-12-12 10:45:00,88.54,88.67,88.54,88.58,42083.0,87.4484,87.5768,87.4484,87.488,42083.0
2023-12-12 10:50:00,88.59,88.59,88.49,88.54,26973.0,87.4978,87.4978,87.3991,87.4484,26973.0
2023-12-12 10:55:00,88.52,88.65,88.52,88.65,16578.0,87.4287,87.5571,87.4287,87.5571,16578.0
2023-12-12 11:00:00,88.66,88.66,88.56,88.57,20239.0,87.567,87.567,87.4682,87.4781,20239.0
2023-12-12 11:05:00,88.58,88.61,88.49,88.51,44736.0,87.488,87.5176,87.3991,87.4188,44736.0
2023-12-12 11:10:00,88.52,88.61,88.51,88.61,13341.0,87.4287,87.5176,87.4188,87.5176,13341.0
2023-12-12 11:15:00,88.6,88.6,88.52,88.52,18793.0,87.5077,87.5077,87.4287,87.4287,18793.0
2023-12-12 11:20:00,88.51,88.52,88.44,88.45,31587.0,87.4188,87.4287,87.3497,87.3596,31587.0
2023-12-12 11:25:00,88.45,88.45,88.37,88.42,29532.0,87.3596,87.3596,87.2805,87.3299,29532.0
2023-12-12 11:30:00,88.44,88.48,88.41,88.46,7627.0,87.3497,87.3892,87.32,87.3694,7627.0
2023-12-12 11:35:00,88.46,88.49,88.43,88.43,47841.0,87.3694,87.3991,87.3398,87.3398,47841.0
2023-12-12 11:40:00,88.43,88.5,88.41,88.49,15268.0,87.3398,87.4089,87.32,87.3991,15268.0
2023-12-12 11:45:00,88.5,88.54,88.49,88.5,11279.0,87.4089,87.4484,87.3991,87.4089,11279.0
2023-12-12 11:50:00,88.51,88.53,88.42,88.42,7806.0,87.4188,87.4386,87.3299,87.3299,7806.0
2023-12-12 11:55:00,88.43,88.46,88.41,88.42,7987.0,87.3398,87.3694,87.32,87.3299,7987.0
2023-12-12 12:00:00,88.38,88.38,88.35,88.38,9169.0,87.2904,87.2904,87.2608,87.2904,9169.0
2023-12-12 12:05:00,88.39,88.42,88.33,88.35,13185.0,87.3003,87.3299,87.241,87.2608,13185.0
2023-12-12 12:10:00,88.35,88.45,88.33,88.45,9742.0,87.2608,87.3596,87.241,87.3596,9742.0
2023-12-12 12:15:00,88.45,88.51,88.45,88.5,12880.0,87.3596,87.4188,87.3596,87.4089,12880.0
2023-12-12 12:20:00,88.5,88.61,88.49,88.59,9911.0,87.4089,87.5176,87.3991,87.4978,9911.0
2023-12-12 12:25:00,88.59,88.61,88.53,88.55,12750.0,87.4978,87.5176,87.4386,87.4583,12750.0
2023-12-12 12:30:00,88.55,88.59,88.54,88.57,10380.0,87.4583,87.4978,87.4484,87.4781,10380.0
2023-12-12 12:35:00,88.58,88.6,88.56,88.59,11536.0,87.488,87.5077,87.4682,87.4978,11536.0
2023-12-12 12:40:00,88.59,88.6,88.54,88.54,5682.0,87.4978,87.5077,87.4484,87.4484,5682.0
2023-12-12 12:45:00,88.54,88.55,88.46,88.48,12189.0,87.4484,87.4583,87.3694,87.3892,12189.0
2023-12-12 12:50:00,88.46,88.48,88.39,88.4,5251.0,87.3694,87.3892,87.3003,87.3102,5251.0
2023-12-12 12:55:00,88.39,88.41,88.37,88.39,9856.0,87.3003,87.32,87.2805,87.3003,9856.0
2023-12-12 13:00:00,88.37,88.53,88.28,88.53,26249.0,87.2805,87.4386,87.1916,87.4386,26249.0
2023-12-12 13:05:00,88.52,88.52,88.43,88.48,13064.0,87.4287,87.4287,87.3398,87.3892,13064.0
2023-12-12 13:10:00,88.5,88.52,88.47,88.49,5406.0,87.4089,87.4287,87.3793,87.3991,5406.0
2023-12-12 13:15:00,88.5,88.53,88.49,88.5,12821.0,87.4089,87.4386,87.3991,87.4089,12821.0
2023-12-12 13:20:00,88.5,88.5,88.46,88.5,9749.0,87.4089,87.4089,87.3694,87.4089,9749.0
2023-12-12 13:25:00,88.5,88.58,88.5,88.58,9159.0,87.4089,87.488,87.4089,87.488,9159.0
2023-12-12 13:30:00,88.58,88.63,88.57,88.58,6051.0,87.488,87.5373,87.4781,87.488,6051.0
2023-12-12 13:35:00,88.6,88.62,88.59,88.61,10251.0,87.5077,87.5275,87.4978,87.5176,10251.0
2023-12-12 13:40:00,88.62,88.66,88.61,88.62,7040.0,87.5275,87.567,87.5176,87.5275,7040.0
2023-12-12 13:45:00,88.62,88.71,88.62,88.7,8671.0,87.5275,87.6163,87.5275,87.6065,8671.0
2023-12-12 13:50:00,88.69,88.7,88.65,88.66,5650.0,87.5966,87.6065,87.5571,87.567,5650.0
2023-12-12 13:55:00,88.66,88.67,88.62,88.67,6751.0,87.567,87.5768,87.5275,87.5768,6751.0
2023-12-12 14:00:00,88.66,88.66,88.58,88.6,6970.0,87.567,87.567,87.488,87.5077,6970.0
2023-12-12 14:05:00,88.59,88.6,88.55,88.57,7105.0,87.4978,87.5077,87.4583,87.4781,7105.0
2023-12-12 14:10:00,88.57,88.63,88.55,88.59,7160.0,87.4781,87.5373,87.4583,87.4978,7160.0
2023-12-12 14:15:00,88.58,88.62,88.58,88.62,5868.0,87.488,87.5275,87.488,87.5275,5868.0
2023-12-12 14:20:00,88.62,88.64,88.6,88.61,9636.0,87.5275,87.5472,87.5077,87.5176,9636.0
2023-12-12 14:25:00,88.6,88.62,88.59,88.6,2866.0,87.5077,87.5275,87.4978,87.5077,2866.0
2023-12-12 14:30:00,88.6,88.68,88.6,88.68,6809.0,87.5077,87.5867,87.5077,87.5867,6809.0
2023-12-12 14:35:00,88.68,88.7,88.65,88.66,6041.0,87.5867,87.6065,87.5571,87.567,6041.0
2023-12-12 14:40:00,88.67,88.69,88.64,88.67,14452.0,87.5768,87.5966,87.5472,87.5768,14452.0
2023-12-12 14:45:00,88.66,88.7,88.65,88.67,17793.0,87.567,87.6065,87.5571,87.5768,17793.0
2023-12-12 14:50:00,88.66,88.72,88.64,88.7,11196.0,87.567,87.6262,87.5472,87.6065,11196.0
2023-12-12 14:55:00,88.7,88.76,88.7,88.74,10067.0,87.6065,87.6657,87.6065,87.646,10067.0
2023-12-12 15:00:00,88.75,88.8,88.72,88.79,13264.0,87.6559,87.7052,87.6262,87.6954,13264.0
2023-12-12 15:05:00,88.79,88.84,88.76,88.77,24499.0,87.6954,87.7447,87.6657,87.6756,24499.0
2023-12-12 15:10:00,88.76,88.79,88.73,88.79,28964.0,87.6657,87.6954,87.6361,87.6954,28964.0
2023-12-12 15:15:00,88.8,88.85,88.78,88.79,22460.0,87.7052,87.7546,87.6855,87.6954,22460.0
2023-12-12 15:20:00,88.79,88.8,88.72,88.73,21199.0,87.6954,87.7052,87.6262,87.6361,21199.0
2023-12-12 15:25:00,88.73,88.81,88.73,88.74,30229.0,87.6361,87.7151,87.6361,87.646,30229.0
2023-12-12 15:30:00,88.74,88.74,88.67,88.67,315183.0,87.646,87.646,87.5768,87.5768,315183.0
2023-12-12 15:35:00,88.67,88.67,88.53,88.53,68968.0,87.5768,87.5768,87.4386,87.4386,68968.0
2023-12-12 15:40:00,88.53,88.61,88.51,88.52,38270.0,87.4386,87.5176,87.4188,87.4287,38270.0
2023-12-12 15:45:00,88.51,88.52,88.43,88.44,43236.0,87.4188,87.4287,87.3398,87.3497,43236.0
2023-12-12 15:50:00,88.43,88.48,88.35,88.4,62802.0,87.3398,87.3892,87.2608,87.3102,62802.0
2023-12-12 15:55:00,88.41,88.49,88.41,88.45,99259.0,87.32,87.3991,87.32,87.3596,99259.0
2023-12-13 09:30:00,88.76,88.79,88.49,88.74,45286.0,87.6657,87.6954,87.3991,87.646,45286.0
2023-12-13 09:35:00,88.72,88.73,88.41,88.62,54596.0,87.6262,87.6361,87.32,87.5275,54596.0
2023-12-13 09:40:00,88.62,88.75,88.56,88.65,46062.0,87.5275,87.6559,87.4682,87.5571,46062.0
2023-12-13 09:45:00,88.66,88.67,88.54,88.55,49911.0,87.567,87.5768,87.4484,87.4583,49911.0
2023-12-13 09:50:00,88.54,88.58,88.38,88.39,29973.0,87.4484,87.488,87.2904,87.3003,29973.0
2023-12-13 09:55:00,88.41,88.41,88.32,88.34,28472.0,87.32,87.32,87.2312,87.2509,28472.0
2023-12-13 10:00:00,88.34,88.35,88.17,88.19,17019.0,87.2509,87.2608,87.083,87.1028,17019.0
2023-12-13 10:05:00,88.22,88.25,88.04,88.18,23929.0,87.1324,87.162,86.9546,87.0929,23929.0
2023-12-13 10:10:00,88.17,88.29,88.16,88.22,12962.0,87.083,87.2015,87.0731,87.1324,12962.0
2023-12-13 10:15:00,88.21,88.25,88.11,88.19,42788.0,87.1225,87.162,87.0237,87.1028,42788.0
2023-12-13 10:20:00,88.19,88.21,88.11,88.11,7906.0,87.1028,87.1225,87.0237,87.0237,7906.0
2023-12-13 10:25:00,88.12,88.15,88.04,88.04,6065.0,87.0336,87.0633,86.9546,86.9546,6065.0
2023-12-13 10:30:00,88.04,88.14,88.02,88.13,96408.0,86.9546,87.0534,86.9349,87.0435,96408.0
2023-12-13 10:35:00,88.12,88.2,88.12,88.16,34565.0,87.0336,87.1126,87.0336,87.0731,34565.0
2023-12-13 10:40:00,88.16,88.22,88.16,88.21,19187.0,87.0731,87.1324,87.0731,87.1225,19187.0
2023-12-13 10:45:00,88.21,88.31,88.19,88.31,8665.0,87.1225,87.2213,87.1028,87.2213,8665.0
2023-12-13 10:50:00,88.31,88.33,88.28,88.32,13400.0,87.2213,87.241,87.1916,87.2312,13400.0
2023-12-13 10:55:00,88.32,88.35,88.3,88.3,15453.0,87.2312,87.2608,87.2114,87.2114,15453.0
2023-12-13 11:00:00,88.29,88.3,88.21,88.25,15514.0,87.2015,87.2114,87.1225,87.162,15514.0
2023-12-13 11:05:00,88.23,88.23,88.16,88.17,13225.0,87.1423,87.1423,87.0731,87.083,13225.0
2023-12-13 11:10:00,88.17,88.17,88.12,88.12,7923.0,87.083,87.083,87.0336,87.0336,7923.0
2023-12-13 11:15:00,88.13,88.13,88.06,88.08,10027.0,87.0435,87.0435,86.9744,86.9941,10027.0
2023-12-13 11:20:00,88.08,88.15,88.04,88.04,8981.0,86.9941,87.0633,86.9546,86.9546,8981.0
2023-12-13 11:25:00,88.05,88.05,87.99,88.01,12289.0,86.9645,86.9645,86.9052,86.925,12289.0
2023-12-13 11:30:00,88.02,88.02,87.89,87.9,17394.0,86.9349,86.9349,86.8065,86.8163,17394.0
2023-12-13 11:35:00,87.89,87.92,87.81,87.81,18792.0,86.8065,86.8361,86.7274,86.7274,18792.0
2023-12-13 11:40:00,87.81,87.81,87.61,87.7,50536.0,86.7274,86.7274,86.5299,86.6188,50536.0
2023-12-13 11:45:00,87.7,87.76,87.66,87.7,14946.0,86.6188,86.6781,86.5793,86.6188,14946.0
2023-12-13 11:50:00,87.71,87.71,87.63,87.66,34200.0,86.6287,86.6287,86.5497,86.5793,34200.0
2023-12-13 11:55:00,87.65,87.69,87.64,87.67,16909.0,86.5694,86.6089,86.5595,86.5892,16909.0
2023-12-13 12:00:00,87.67,87.69,87.63,87.66,11354.0,86.5892,86.6089,86.5497,86.5793,11354.0
2023-12-13 12:05:00,87.67,87.72,87.62,87.7,11938.0,86.5892,86.6386,86.5398,86.6188,11938.0
2023-12-13 12:10:00,87.69,87.72,87.66,87.7,17872.0,86.6089,86.6386,86.5793,86.6188,17872.0
2023-12-13 12:15:00,87.7,87.8,87.69,87.73,54626.0,86.6188,86.7176,86.6089,86.6484,54626.0
2023-12-13 12:20:00,87.73,87.76,87.71,87.76,12940.0,86.6484,86.6781,86.6287,86.6781,12940.0
2023-12-13 12:25:00,87.77,87.77,87.63,87.68,113288.0,86.6879,86.6879,86.5497,86.599,113288.0
2023-12-13 12:30:00,87.67,87.7,87.61,87.67,104338.0,86.5892,86.6188,86.5299,86.5892,104338.0
2023-12-13 12:35:00,87.66,87.75,87.63,87.73,26784.0,86.5793,86.6682,86.5497,86.6484,26784.0
2023-12-13 12:40:00,87.73,87.77,87.73,87.76,20244.0,86.6484,86.6879,86.6484,86.6781,20244.0
2023-12-13 12:45:00,87.76,87.77,87.67,87.73,21262.0,86.6781,86.6879,86.5892,86.6484,21262.0
2023-12-13 12:50:00,87.72,87.76,87.7,87.74,14438.0,86.6386,86.6781,86.6188,86.6583,14438.0
2023-12-13 12:55:00,87.74,87.76,87.69,87.72,16487.0,86.6583,86.6781,86.6089,86.6386,16487.0
2023-12-13 13:00:00,87.72,87.73,87.66,87.66,9147.0,86.6386,86.6484,86.5793,86.5793,9147.0
2023-12-13 13:05:00,87.66,87.67,87.62,87.62,10665.0,86.5793,86.5892,86.5398,86.5398,10665.0
2023-12-13 13:10:00,87.63,87.65,87.6,87.63,11137.0,86.5497,86.5694,86.52,86.5497,11137.0
2023-12-13 13:15:00,87.63,87.65,87.53,87.54,10097.0,86.5497,86.5694,86.4509,86.4608,10097.0
2023-12-13 13:20:00,87.54,87.56,87.47,87.48,13896.0,86.4608,86.4805,86.3916,86.4015,13896.0
2023-12-13 13:25:00,87.48,87.56,87.47,87.56,15103.0,86.4015,86.4805,86.3916,86.4805,15103.0
2023-12-13 13:30:00,87.55,87.56,87.47,87.5,14511.0,86.4706,86.4805,86.3916,86.4213,14511.0
2023-12-13 13:35:00,87.5,87.51,87.46,87.48,11052.0,86.4213,86.4311,86.3818,86.4015,11052.0
2023-12-13 13:40:00,87.48,87.49,87.43,87.45,29043.0,86.4015,86.4114,86.3521,86.3719,29043.0
2023-12-13 13:45:00,87.45,87.55,87.45,87.55,18155.0,86.3719,86.4706,86.3719,86.4706,18155.0
2023-12-13 13:50:00,87.56,87.69,87.54,87.68,11215.0,86.4805,86.6089,86.4608,86.599,11215.0
2023-12-13 13:55:00,87.69,87.75,87.68,87.7,16710.0,86.6089,86.6682,86.599,86.6188,16710.0
2023-12-13 14:00:00,87.8,88.65,87.71,88.62,107478.0,86.7176,87.5571,86.6287,87.5275,107478.0
2023-12-13 14:05:00,88.62,88.87,88.44,88.82,57551.0,87.5275,87.7744,87.3497,87.725,57551.0
2023-12-13 14:10:00,88.83,88.98,88.79,88.96,59149.0,87.7349,87.883,87.6954,87.8633,59149.0
2023-12-13 14:15:00,88.95,89.09,88.95,88.99,45730.0,87.8534,87.9917,87.8534,87.8929,45730.0
2023-12-13 14:20:00,89.0,89.18,88.99,89.15,60764.0,87.9028,88.0806,87.8929,88.0509,60764.0
2023-12-13 14:25:00,89.15,89.22,89.01,89.21,52408.0,88.0509,88.1201,87.9126,88.1102,52408.0
2023-12-13 14:30:00,89.23,89.34,89.11,89.3,52928.0,88.1299,88.2386,88.0114,88.1991,52928.0
2023-12-13 14:35:00,89.31,89.62,89.31,89.59,74868.0,88.209,88.5151,88.209,88.4855,74868.0
2023-12-13 14:40:00,89.59,90.05,89.59,89.98,283932.0,88.4855,88.9398,88.4855,88.8707,283932.0
2023-12-13 14:45:00,89.98,90.28,89.97,90.17,125379.0,88.8707,89.167,88.8608,89.0583,125379.0
2023-12-13 14:50:00,90.17,90.38,90.09,90.27,64407.0,89.0583,89.2658,88.9793,89.1571,64407.0
2023-12-13 14:55:00,90.27,90.51,90.27,90.41,97886.0,89.1571,89.3942,89.1571,89.2954,97886.0
2023-12-13 15:00:00,90.43,90.87,90.43,90.87,76059.0,89.3151,89.7497,89.3151,89.7497,76059.0
2023-12-13 15:05:00,90.88,90.95,90.67,90.72,76446.0,89.7596,89.8287,89.5522,89.6016,76446.0
2023-12-13 15:10:00,90.71,90.71,90.35,90.37,78599.0,89.5917,89.5917,89.2361,89.2559,78599.0
2023-12-13 15:15:00,90.37,90.61,90.33,90.5,55499.0,89.2559,89.4929,89.2164,89.3843,55499.0
2023-12-13 15:20:00,90.49,90.61,90.4,90.4,48967.0,89.3744,89.4929,89.2855,89.2855,48967.0
2023-12-13 15:25:00,90.4,90.41,90.22,90.37,57481.0,89.2855,89.2954,89.1077,89.2559,57481.0
2023-12-13 15:30:00,90.37,90.41,90.23,90.39,54772.0,89.2559,89.2954,89.1176,89.2756,54772.0
2023-12-13 15:35:00,90.39,90.7,90.39,90.69,91078.0,89.2756,89.5818,89.2756,89.5719,91078.0
2023-12-13 15:40:00,90.71,90.75,90.59,90.73,91733.0,89.5917,89.6312,89.4732,89.6114,91733.0
2023-12-13 15:45:00,90.73,90.78,90.67,90.73,126542.0,89.6114,89.6608,89.5522,89.6114,126542.0
2023-12-13 15:50:00,90.74,90.78,90.5,90.56,148190.0,89.6213,89.6608,89.3843,89.4435,148190.0
2023-12-13 15:55:00,90.56,90.74,90.56,90.68,249918.0,89.4435,89.6213,89.4435,89.5621,249918.0
2023-12-14 09:30:00,92.17,93.59,91.95,93.59,117935.0,91.0337,92.4362,90.8164,92.4362,117935.0
2023-12-14 09:35:00,93.57,93.63,93.2,93.41,145190.0,92.4164,92.4757,92.051,92.2584,145190.0
2023-12-14 09:40:00,93.38,94.0,93.38,93.99,138003.0,92.2288,92.8411,92.2288,92.8313,138003.0
2023-12-14 09:45:00,94.01,94.12,93.8,93.81,70214.0,92.851,92.9597,92.6436,92.6535,70214.0
2023-12-14 09:50:00,93.82,93.89,93.64,93.66,83533.0,92.6634,92.7325,92.4856,92.5053,83533.0
2023-12-14 09:55:00,93.69,94.02,93.65,93.82,45592.0,92.535,92.8609,92.4954,92.6634,45592.0
2023-12-14 10:00:00,93.83,94.01,93.78,93.98,47976.0,92.6732,92.851,92.6238,92.8214,47976.0
2023-12-14 10:05:00,93.95,94.17,93.91,94.04,85851.0,92.7917,93.009,92.7522,92.8806,85851.0
2023-12-14 10:10:00,94.05,94.1,93.79,93.81,149340.0,92.8905,92.9399,92.6337,92.6535,149340.0
2023-12-14 10:15:00,93.8,93.8,93.56,93.61,133853.0,92.6436,92.6436,92.4066,92.4559,133853.0
2023-12-14 10:20:00,93.62,93.95,93.53,93.95,81475.0,92.4658,92.7917,92.3769,92.7917,81475.0
2023-12-14 10:25:00,93.95,94.1,93.9,94.01,52779.0,92.7917,92.9399,92.7424,92.851,52779.0
2023-12-14 10:30:00,94.01,94.26,93.91,94.24,62538.0,92.851,93.0979,92.7522,93.0782,62538.0
2023-12-14 10:35:00,94.24,94.41,94.18,94.4,81200.0,93.0782,93.2461,93.0189,93.2362,81200.0
2023-12-14 10:40:00,94.4,94.45,94.16,94.18,62049.0,93.2362,93.2856,92.9992,93.0189,62049.0
2023-12-14 10:45:00,94.18,94.28,94.11,94.27,57651.0,93.0189,93.1177,92.9498,93.1078,57651.0
2023-12-14 10:50:00,94.24,94.47,94.23,94.39,48177.0,93.0782,93.3053,93.0683,93.2263,48177.0
2023-12-14 10:55:00,94.4,94.49,94.29,94.47,71769.0,93.2362,93.3251,93.1276,93.3053,71769.0
2023-12-14 11:00:00,94.46,94.49,94.4,94.46,32305.0,93.2955,93.3251,93.2362,93.2955,32305.0
2023-12-14 11:05:00,94.45,94.61,94.45,94.56,34118.0,93.2856,93.4436,93.2856,93.3942,34118.0
2023-12-14 11:10:00,94.56,94.65,94.41,94.42,98743.0,93.3942,93.4831,93.2461,93.256,98743.0
2023-12-14 11:15:00,94.42,94.57,94.32,94.56,138703.0,93.256,93.4041,93.1572,93.3942,138703.0
2023-12-14 11:20:00,94.56,94.58,94.47,94.56,31922.0,93.3942,93.414,93.3053,93.3942,31922.0
2023-12-14 11:25:00,94.58,94.67,94.52,94.61,26801.0,93.414,93.5029,93.3547,93.4436,26801.0
2023-12-14 11:30:00,94.62,94.79,94.61,94.64,41319.0,93.4535,93.6214,93.4436,93.4732,41319.0
2023-12-14 11:35:00,94.64,94.71,94.55,94.7,62135.0,93.4732,93.5424,93.3844,93.5325,62135.0
2023-12-14 11:40:00,94.7,94.86,94.7,94.86,31859.0,93.5325,93.6905,93.5325,93.6905,31859.0
2023-12-14 11:45:00,94.84,94.93,94.84,94.85,39341.0,93.6708,93.7597,93.6708,93.6807,39341.0
2023-12-14 11:50:00,94.86,94.9,94.77,94.8,17815.0,93.6905,93.73,93.6016,93.6313,17815.0
2023-12-14 11:55:00,94.8,94.86,94.78,94.85,24247.0,93.6313,93.6905,93.6115,93.6807,24247.0
2023-12-14 12:00:00,94.86,95.0,94.81,95.0,50916.0,93.6905,93.8288,93.6411,93.8288,50916.0
2023-12-14 12:05:00,94.99,95.09,94.9,95.05,165651.0,93.8189,93.9177,93.73,93.8782,165651.0
2023-12-14 12:10:00,95.06,95.24,95.06,95.19,99811.0,93.8881,94.0658,93.8881,94.0165,99811.0
2023-12-14 12:15:00,95.19,95.25,95.13,95.15,29052.0,94.0165,94.0757,93.9572,93.977,29052.0
2023-12-14 12:20:00,95.15,95.25,95.1,95.12,29140.0,93.977,94.0757,93.9276,93.9473,29140.0
2023-12-14 12:25:00,95.12,95.15,95.08,95.15,18627.0,93.9473,93.977,93.9078,93.977,18627.0
2023-12-14 12:30:00,95.14,95.33,95.11,95.33,26207.0,93.9671,94.1547,93.9374,94.1547,26207.0
2023-12-14 12:35:00,95.33,95.43,95.28,95.39,77896.0,94.1547,94.2535,94.1054,94.214,77896.0
2023-12-14 12:40:00,95.4,95.58,95.39,95.56,120884.0,94.2239,94.4017,94.214,94.3819,120884.0
2023-12-14 12:45:00,95.56,95.65,95.55,95.58,143347.0,94.3819,94.4708,94.372,94.4017,143347.0
2023-12-14 12:50:00,95.59,95.61,95.47,95.54,103859.0,94.4115,94.4313,94.293,94.3621,103859.0
2023-12-14 12:55:00,95.54,95.54,95.3,95.31,90032.0,94.3621,94.3621,94.1251,94.135,90032.0
2023-12-14 13:00:00,95.3,95.3,95.0,95.01,122147.0,94.1251,94.1251,93.8288,93.8387,122147.0
2023-12-14 13:05:00,95.02,95.13,94.97,95.07,25721.0,93.8486,93.9572,93.7992,93.8979,25721.0
2023-12-14 13:10:00,95.08,95.22,95.07,95.17,35873.0,93.9078,94.0461,93.8979,93.9967,35873.0
2023-12-14 13:15:00,95.18,95.26,95.16,95.17,18852.0,94.0066,94.0856,93.9868,93.9967,18852.0
2023-12-14 13:20:00,95.17,95.36,95.09,95.12,578740.0,93.9967,94.1844,93.9177,93.9473,578740.0
2023-12-14 13:25:00,95.1,95.12,94.92,94.93,29278.0,93.9276,93.9473,93.7498,93.7597,29278.0
2023-12-14 13:30:00,94.93,95.05,94.88,95.05,65594.0,93.7597,93.8782,93.7103,93.8782,65594.0
2023-12-14 13:35:00,95.05,95.18,95.03,95.18,30876.0,93.8782,94.0066,93.8584,94.0066,30876.0
2023-12-14 13:40:00,95.17,95.18,95.05,95.12,25178.0,93.9967,94.0066,93.8782,93.9473,25178.0
2023-12-14 13:45:00,95.12,95.18,95.03,95.04,45409.0,93.9473,94.0066,93.8584,93.8683,45409.0
2023-12-14 13:50:00,95.03,95.03,94.61,94.67,51381.0,93.8584,93.8584,93.4436,93.5029,51381.0
2023-12-14 13:55:00,94.68,94.9,94.67,94.89,49463.0,93.5127,93.73,93.5029,93.7202,49463.0
2023-12-14 14:00:00,94.89,95.09,94.88,95.02,46630.0,93.7202,93.9177,93.7103,93.8486,46630.0
2023-12-14 14:05:00,95.02,95.24,95.01,95.24,61989.0,93.8486,94.0658,93.8387,94.0658,61989.0
2023-12-14 14:10:00,95.23,95.31,95.16,95.28,48678.0,94.056,94.135,93.9868,94.1054,48678.0
2023-12-14 14:15:00,95.27,95.44,95.27,95.43,61174.0,94.0955,94.2634,94.0955,94.2535,61174.0
2023-12-14 14:20:00,95.41,95.44,95.34,95.38,30110.0,94.2337,94.2634,94.1646,94.2041,30110.0
2023-12-14 14:25:00,95.37,95.4,95.33,95.39,27485.0,94.1942,94.2239,94.1547,94.214,27485.0
2023-12-14 14:30:00,95.38,95.48,95.32,95.48,38016.0,94.2041,94.3029,94.1449,94.3029,38016.0
2023-12-14 14:35:00,95.48,95.52,95.41,95.47,40232.0,94.3029,94.3424,94.2337,94.293,40232.0
2023-12-14 14:40:00,95.48,95.53,95.42,95.52,35154.0,94.3029,94.3523,94.2436,94.3424,35154.0
2023-12-14 14:45:00,95.52,95.7,95.48,95.69,32425.0,94.3424,94.5202,94.3029,94.5103,32425.0
2023-12-14 14:50:00,95.69,95.76,95.63,95.73,49486.0,94.5103,94.5794,94.451,94.5498,49486.0
2023-12-14 14:55:00,95.73,95.81,95.73,95.78,44903.0,94.5498,94.6288,94.5498,94.5992,44903.0
2023-12-14 15:00:00,95.79,95.88,95.74,95.76,43700.0,94.6091,94.698,94.5597,94.5794,43700.0
2023-12-14 15:05:00,95.75,95.91,95.74,95.84,139086.0,94.5696,94.7276,94.5597,94.6584,139086.0
2023-12-14 15:10:00,95.84,95.88,95.78,95.87,43574.0,94.6584,94.698,94.5992,94.6881,43574.0
2023-12-14 15:15:00,95.87,95.89,95.8,95.87,39863.0,94.6881,94.7078,94.6189,94.6881,39863.0
2023-12-14 15:20:00,95.88,95.95,95.87,95.93,63663.0,94.698,94.7671,94.6881,94.7473,63663.0
2023-12-14 15:25:00,95.93,95.96,95.81,95.83,62906.0,94.7473,94.777,94.6288,94.6486,62906.0
2023-12-14 15:30:00,95.83,95.95,95.82,95.88,55044.0,94.6486,94.7671,94.6387,94.698,55044.0
2023-12-14 15:35:00,95.88,95.93,95.77,95.79,54210.0,94.698,94.7473,94.5893,94.6091,54210.0
2023-12-14 15:40:00,95.79,95.79,95.7,95.72,208222.0,94.6091,94.6091,94.5202,94.5399,208222.0
2023-12-14 15:45:00,95.72,95.85,95.66,95.68,293999.0,94.5399,94.6683,94.4807,94.5004,293999.0
2023-12-14 15:50:00,95.68,95.71,95.62,95.64,333408.0,94.5004,94.53,94.4412,94.4609,333408.0
2023-12-14 15:55:00,95.65,95.77,95.62,95.71,537621.0,94.4708,94.5893,94.4412,94.53,537621.0
2023-12-15 09:30:00,95.2,95.51,94.91,95.31,68818.0,94.0263,94.3325,93.7399,94.135,68818.0
2023-12-15 09:35:00,95.31,95.36,95.0,95.23,50604.0,94.135,94.1844,93.8288,94.056,50604.0
2023-12-15 09:40:00,95.25,95.65,95.18,95.35,84332.0,94.0757,94.4708,94.0066,94.1745,84332.0
2023-12-15 09:45:00,95.37,95.43,95.06,95.12,86522.0,94.1942,94.2535,93.8881,93.9473,86522.0
2023-12-15 09:50:00,95.15,95.31,94.75,95.28,209148.0,93.977,94.135,93.5819,94.1054,209148.0
2023-12-15 09:55:00,95.26,95.28,94.93,95.03,63733.0,94.0856,94.1054,93.7597,93.8584,63733.0
2023-12-15 10:00:00,95.04,95.38,95.04,95.32,47018.0,93.8683,94.2041,93.8683,94.1449,47018.0
2023-12-15 10:05:00,95.34,95.41,95.16,95.41,110788.0,94.1646,94.2337,93.9868,94.2337,110788.0
2023-12-15 10:10:00,95.41,95.48,95.29,95.38,74392.0,94.2337,94.3029,94.1152,94.2041,74392.0
2023-12-15 10:15:00,95.36,95.48,95.27,95.39,48397.0,94.1844,94.3029,94.0955,94.214,48397.0
2023-12-15 10:20:00,95.41,95.55,95.24,95.36,131336.0,94.2337,94.372,94.0658,94.1844,131336.0
2023-12-15 10:25:00,95.35,95.62,95.31,95.54,55870.0,94.1745,94.4412,94.135,94.3621,55870.0
2023-12-15 10:30:00,95.54,95.59,95.49,95.56,21105.0,94.3621,94.4115,94.3128,94.3819,21105.0
2023-12-15 10:35:00,95.56,95.59,95.41,95.43,49670.0,94.3819,94.4115,94.2337,94.2535,49670.0
2023-12-15 10:40:00,95.44,95.64,95.44,95.53,24688.0,94.2634,94.4609,94.2634,94.3523,24688.0
2023-12-15 10:45:00,95.54,95.55,95.48,95.51,38191.0,94.3621,94.372,94.3029,94.3325,38191.0
2023-12-15 10:50:00,95.5,95.76,95.45,95.74,61419.0,94.3226,94.5794,94.2733,94.5597,61419.0
2023-12-15 10:55:00,95.74,95.86,95.69,95.71,53654.0,94.5597,94.6782,94.5103,94.53,53654.0
2023-12-15 11:00:00,95.73,95.8,95.69,95.79,87877.0,94.5498,94.6189,94.5103,94.6091,87877.0
2023-12-15 11:05:00,95.79,95.84,95.66,95.75,32752.0,94.6091,94.6584,94.4807,94.5696,32752.0
2023-12-15 11:10:00,95.76,95.9,95.65,95.9,28283.0,94.5794,94.7177,94.4708,94.7177,28283.0
2023-12-15 11:15:00,95.89,96.12,95.84,96.05,210499.0,94.7078,94.935,94.6584,94.8659,210499.0
2023-12-15 11:20:00,96.06,96.07,95.78,95.91,73140.0,94.8757,94.8856,94.5992,94.7276,73140.0
2023-12-15 11:25:00,95.92,95.92,95.82,95.86,47891.0,94.7375,94.7375,94.6387,94.6782,47891.0
2023-12-15 11:30:00,95.86,95.88,95.75,95.8,26756.0,94.6782,94.698,94.5696,94.6189,26756.0
2023-12-15 11:35:00,95.8,95.81,95.65,95.65,57731.0,94.6189,94.6288,94.4708,94.4708,57731.0
2023-12-15 11:40:00,95.64,95.65,95.49,95.59,71288.0,94.4609,94.4708,94.3128,94.4115,71288.0
2023-12-15 11:45:00,95.58,95.68,95.53,95.65,20972.0,94.4017,94.5004,94.3523,94.4708,20972.0
2023-12-15 11:50:00,95.66,95.73,95.64,95.64,8622.0,94.4807,94.5498,94.4609,94.4609,8622.0
2023-12-15 11:55:00,95.63,95.71,95.61,95.69,13453.0,94.451,94.53,94.4313,94.5103,13453.0
2023-12-15 12:00:00,95.7,95.72,95.56,95.59,19025.0,94.5202,94.5399,94.3819,94.4115,19025.0
2023-12-15 12:05:00,95.6,95.66,95.56,95.59,15445.0,94.4214,94.4807,94.3819,94.4115,15445.0
2023-12-15 12:10:00,95.58,95.63,95.5,95.5,45517.0,94.4017,94.451,94.3226,94.3226,45517.0
2023-12-15 12:15:00,95.49,95.49,95.35,95.37,30141.0,94.3128,94.3128,94.1745,94.1942,30141.0
2023-12-15 12:20:00,95.35,95.45,95.33,95.41,52808.0,94.1745,94.2733,94.1547,94.2337,52808.0
2023-12-15 12:25:00,95.42,95.48,95.38,95.41,21893.0,94.2436,94.3029,94.2041,94.2337,21893.0
2023-12-15 12:30:00,95.42,95.49,95.38,95.44,40214.0,94.2436,94.3128,94.2041,94.2634,40214.0
2023-12-15 12:35:00,95.43,95.44,95.3,95.37,42579.0,94.2535,94.2634,94.1251,94.1942,42579.0
2023-12-15 12:40:00,95.36,95.36,95.23,95.24,28727.0,94.1844,94.1844,94.056,94.0658,28727.0
2023-12-15 12:45:00,95.24,95.28,95.11,95.27,52357.0,94.0658,94.1054,93.9374,94.0955,52357.0
2023-12-15 12:50:00,95.25,95.3,95.2,95.21,22548.0,94.0757,94.1251,94.0263,94.0362,22548.0
2023-12-15 12:55:00,95.21,95.3,95.16,95.2,32091.0,94.0362,94.1251,93.9868,94.0263,32091.0
2023-12-15 13:00:00,95.18,95.19,95.11,95.13,30186.0,94.0066,94.0165,93.9374,93.9572,30186.0
2023-12-15 13:05:00,95.12,95.19,95.05,95.14,43417.0,93.9473,94.0165,93.8782,93.9671,43417.0
2023-12-15 13:10:00,95.13,95.19,95.11,95.17,41405.0,93.9572,94.0165,93.9374,93.9967,41405.0
2023-12-15 13:15:00,95.16,95.19,95.1,95.12,20973.0,93.9868,94.0165,93.9276,93.9473,20973.0
2023-12-15 13:20:00,95.11,95.12,95.03,95.04,30280.0,93.9374,93.9473,93.8584,93.8683,30280.0
2023-12-15 13:25:00,95.05,95.15,95.03,95.15,59987.0,93.8782,93.977,93.8584,93.977,59987.0
2023-12-15 13:30:00,95.14,95.16,95.01,95.1,38627.0,93.9671,93.9868,93.8387,93.9276,38627.0
2023-12-15 13:35:00,95.09,95.1,94.79,94.86,37299.0,93.9177,93.9276,93.6214,93.6905,37299.0
2023-12-15 13:40:00,94.84,94.85,94.57,94.58,62712.0,93.6708,93.6807,93.4041,93.414,62712.0
2023-12-15 13:45:00,94.58,94.72,94.53,94.68,44776.0,93.414,93.5523,93.3646,93.5127,44776.0
2023-12-15 13:50:00,94.69,94.78,94.62,94.65,71356.0,93.5226,93.6115,93.4535,93.4831,71356.0
2023-12-15 13:55:00,94.66,94.7,94.56,94.6,124664.0,93.493,93.5325,93.3942,93.4337,124664.0
2023-12-15 14:00:00,94.56,94.73,94.53,94.68,46772.0,93.3942,93.5621,93.3646,93.5127,46772.0
2023-12-15 14:05:00,94.67,94.69,94.59,94.63,28630.0,93.5029,93.5226,93.4239,93.4634,28630.0
2023-12-15 14:10:00,94.63,94.68,94.55,94.66,26815.0,93.4634,93.5127,93.3844,93.493,26815.0
2023-12-15 14:15:00,94.67,94.76,94.67,94.73,30137.0,93.5029,93.5918,93.5029,93.5621,30137.0
2023-12-15 14:20:00,94.72,94.76,94.65,94.66,16374.0,93.5523,93.5918,93.4831,93.493,16374.0
2023-12-15 14:25:00,94.65,94.68,94.55,94.55,33937.0,93.4831,93.5127,93.3844,93.3844,33937.0
2023-12-15 14:30:00,94.55,94.69,94.54,94.69,108404.0,93.3844,93.5226,93.3745,93.5226,108404.0
2023-12-15 14:35:00,94.68,94.83,94.67,94.73,29150.0,93.5127,93.6609,93.5029,93.5621,29150.0
2023-12-15 14:40:00,94.73,94.82,94.71,94.78,24326.0,93.5621,93.651,93.5424,93.6115,24326.0
2023-12-15 14:45:00,94.78,94.89,94.78,94.78,21674.0,93.6115,93.7202,93.6115,93.6115,21674.0
2023-12-15 14:50:00,94.79,94.85,94.78,94.8,20294.0,93.6214,93.6807,93.6115,93.6313,20294.0
2023-12-15 14:55:00,94.8,94.8,94.6,94.73,46932.0,93.6313,93.6313,93.4337,93.5621,46932.0
2023-12-15 15:00:00,94.74,94.91,94.72,94.82,47239.0,93.572,93.7399,93.5523,93.651,47239.0
2023-12-15 15:05:00,94.82,94.84,94.76,94.77,29922.0,93.651,93.6708,93.5918,93.6016,29922.0
2023-12-15 15:10:00,94.78,94.84,94.74,94.76,17882.0,93.6115,93.6708,93.572,93.5918,17882.0
2023-12-15 15:15:00,94.76,94.88,94.73,94.86,23292.0,93.5918,93.7103,93.5621,93.6905,23292.0
2023-12-15 15:20:00,94.86,94.99,94.85,94.9,70236.0,93.6905,93.8189,93.6807,93.73,70236.0
2023-12-15 15:25:00,94.91,94.95,94.85,94.86,35996.0,93.7399,93.7794,93.6807,93.6905,35996.0
2023-12-15 15:30:00,94.87,94.92,94.69,94.71,59000.0,93.7004,93.7498,93.5226,93.5424,59000.0
2023-12-15 15:35:00,94.7,94.73,94.59,94.69,51802.0,93.5325,93.5621,93.4239,93.5226,51802.0
2023-12-15 15:40:00,94.7,94.73,94.64,94.65,53223.0,93.5325,93.5621,93.4732,93.4831,53223.0
2023-12-15 15:45:00,94.66,94.7,94.62,94.68,90618.0,93.493,93.5325,93.4535,93.5127,90618.0
2023-12-15 15:50:00,94.69,94.96,94.69,94.95,137892.0,93.5226,93.7893,93.5226,93.7794,137892.0
2023-12-15 15:55:00,94.96,95.05,94.7,94.71,355191.0,93.7893,93.8782,93.5325,93.5424,355191.0
2023-12-18 09:30:00,94.72,94.72,93.69,93.89,102681.0,93.7396,93.7396,92.7203,92.9182,102681.0
2023-12-18 09:35:00,93.92,94.31,93.84,94.12,117396.0,92.9479,93.3339,92.8687,93.1458,117396.0
2023-12-18 09:40:00,94.09,94.18,93.71,94.12,103139.0,93.1161,93.2052,92.7401,93.1458,103139.0
2023-12-18 09:45:00,94.11,94.26,94.03,94.18,75722.0,93.1359,93.2844,93.0567,93.2052,75722.0
2023-12-18 09:50:00,94.15,94.22,93.84,93.87,69646.0,93.1755,93.2448,92.8687,92.8984,69646.0
2023-12-18 09:55:00,93.85,93.86,93.66,93.82,32461.0,92.8786,92.8885,92.6906,92.8489,32461.0
2023-12-18 10:00:00,93.87,93.99,93.76,93.82,66562.0,92.8984,93.0172,92.7895,92.8489,66562.0
2023-12-18 10:05:00,93.8,93.91,93.69,93.76,39905.0,92.8291,92.938,92.7203,92.7895,39905.0
2023-12-18 10:10:00,93.76,93.83,93.42,93.48,48107.0,92.7895,92.8588,92.4531,92.5124,48107.0
2023-12-18 10:15:00,93.49,93.71,93.38,93.7,52108.0,92.5223,92.7401,92.4135,92.7302,52108.0
2023-12-18 10:20:00,93.7,93.77,93.6,93.67,43255.0,92.7302,92.7994,92.6312,92.7005,43255.0
2023-12-18 10:25:00,93.68,93.69,93.55,93.6,26920.0,92.7104,92.7203,92.5817,92.6312,26920.0
2023-12-18 10:30:00,93.61,93.62,93.34,93.5,49344.0,92.6411,92.651,92.3739,92.5322,49344.0
2023-12-18 10:35:00,93.48,93.51,93.34,93.41,31820.0,92.5124,92.5421,92.3739,92.4432,31820.0
2023-12-18 10:40:00,93.4,93.55,93.37,93.52,20991.0,92.4333,92.5817,92.4036,92.552,20991.0
2023-12-18 10:45:00,93.52,93.52,93.43,93.44,21255.0,92.552,92.552,92.463,92.4729,21255.0
2023-12-18 10:50:00,93.44,93.45,93.19,93.19,38229.0,92.4729,92.4828,92.2254,92.2254,38229.0
2023-12-18 10:55:00,93.19,93.42,93.17,93.38,38668.0,92.2254,92.4531,92.2057,92.4135,38668.0
2023-12-18 11:00:00,93.4,93.48,93.33,93.42,32739.0,92.4333,92.5124,92.364,92.4531,32739.0
2023-12-18 11:05:00,93.42,93.53,93.4,93.51,15890.0,92.4531,92.5619,92.4333,92.5421,15890.0
2023-12-18 11:10:00,93.5,93.69,93.5,93.62,22064.0,92.5322,92.7203,92.5322,92.651,22064.0
2023-12-18 11:15:00,93.61,93.68,93.58,93.67,17959.0,92.6411,92.7104,92.6114,92.7005,17959.0
2023-12-18 11:20:00,93.69,93.69,93.53,93.56,39307.0,92.7203,92.7203,92.5619,92.5916,39307.0
2023-12-18 11:25:00,93.57,93.63,93.55,93.62,30703.0,92.6015,92.6609,92.5817,92.651,30703.0
2023-12-18 11:30:00,93.6,93.64,93.44,93.5,34774.0,92.6312,92.6708,92.4729,92.5322,34774.0
2023-12-18 11:35:00,93.51,93.52,93.39,93.45,18954.0,92.5421,92.552,92.4234,92.4828,18954.0
2023-12-18 11:40:00,93.45,93.57,93.45,93.57,10845.0,92.4828,92.6015,92.4828,92.6015,10845.0
2023-12-18 11:45:00,93.55,93.62,93.55,93.6,14915.0,92.5817,92.651,92.5817,92.6312,14915.0
2023-12-18 11:50:00,93.6,93.66,93.56,93.58,46947.0,92.6312,92.6906,92.5916,92.6114,46947.0
2023-12-18 11:55:00,93.59,93.68,93.59,93.64,62026.0,92.6213,92.7104,92.6213,92.6708,62026.0
2023-12-18 12:00:00,93.64,93.69,93.57,93.6,39495.0,92.6708,92.7203,92.6015,92.6312,39495.0
2023-12-18 12:05:00,93.61,93.67,93.57,93.66,20611.0,92.6411,92.7005,92.6015,92.6906,20611.0
2023-12-18 12:10:00,93.66,93.83,93.65,93.78,27884.0,92.6906,92.8588,92.6807,92.8093,27884.0
2023-12-18 12:15:00,93.81,93.84,93.74,93.8,38818.0,92.839,92.8687,92.7698,92.8291,38818.0
2023-12-18 12:20:00,93.79,93.8,93.6,93.62,19756.0,92.8192,92.8291,92.6312,92.651,19756.0
2023-12-18 12:25:00,93.61,93.7,93.59,93.67,250381.0,92.6411,92.7302,92.6213,92.7005,250381.0
2023-12-18 12:30:00,93.68,93.76,93.68,93.76,11810.0,92.7104,92.7895,92.7104,92.7895,11810.0
2023-12-18 12:35:00,93.75,93.94,93.75,93.91,19741.0,92.7796,92.9677,92.7796,92.938,19741.0
2023-12-18 12:40:00,93.93,93.93,93.84,93.86,14051.0,92.9578,92.9578,92.8687,92.8885,14051.0
2023-12-18 12:45:00,93.86,93.89,93.83,93.87,17449.0,92.8885,92.9182,92.8588,92.8984,17449.0
2023-12-18 12:50:00,93.87,93.87,93.78,93.84,11631.0,92.8984,92.8984,92.8093,92.8687,11631.0
2023-12-18 12:55:00,93.83,93.91,93.82,93.89,13732.0,92.8588,92.938,92.8489,92.9182,13732.0
2023-12-18 13:00:00,93.88,93.9,93.82,93.83,15668.0,92.9083,92.9281,92.8489,92.8588,15668.0
2023-12-18 13:05:00,93.78,93.85,93.78,93.84,6110.0,92.8093,92.8786,92.8093,92.8687,6110.0
2023-12-18 13:10:00,93.82,93.83,93.72,93.73,12242.0,92.8489,92.8588,92.75,92.7599,12242.0
2023-12-18 13:15:00,93.69,93.7,93.63,93.7,17337.0,92.7203,92.7302,92.6609,92.7302,17337.0
2023-12-18 13:20:00,93.7,93.72,93.65,93.65,8312.0,92.7302,92.75,92.6807,92.6807,8312.0
2023-12-18 13:25:00,93.64,93.66,93.57,93.59,7129.0,92.6708,92.6906,92.6015,92.6213,7129.0
2023-12-18 13:30:00,93.59,93.61,93.56,93.6,63535.0,92.6213,92.6411,92.5916,92.6312,63535.0
2023-12-18 13:35:00,93.59,93.65,93.58,93.65,9862.0,92.6213,92.6807,92.6114,92.6807,9862.0
2023-12-18 13:40:00,93.65,93.72,93.65,93.65,11890.0,92.6807,92.75,92.6807,92.6807,11890.0
2023-12-18 13:45:00,93.64,93.69,93.63,93.69,7255.0,92.6708,92.7203,92.6609,92.7203,7255.0
2023-12-18 13:50:00,93.7,93.72,93.65,93.67,9833.0,92.7302,92.75,92.6807,92.7005,9833.0
2023-12-18 13:55:00,93.67,93.67,93.61,93.65,5800.0,92.7005,92.7005,92.6411,92.6807,5800.0
2023-12-18 14:00:00,93.64,93.68,93.63,93.64,5691.0,92.6708,92.7104,92.6609,92.6708,5691.0
2023-12-18 14:05:00,93.63,93.67,93.58,93.66,8238.0,92.6609,92.7005,92.6114,92.6906,8238.0
2023-12-18 14:10:00,93.66,93.74,93.65,93.71,19314.0,92.6906,92.7698,92.6807,92.7401,19314.0
2023-12-18 14:15:00,93.7,93.71,93.61,93.64,17909.0,92.7302,92.7401,92.6411,92.6708,17909.0
2023-12-18 14:20:00,93.63,93.73,93.62,93.7,14550.0,92.6609,92.7599,92.651,92.7302,14550.0
2023-12-18 14:25:00,93.7,93.7,93.52,93.56,30795.0,92.7302,92.7302,92.552,92.5916,30795.0
2023-12-18 14:30:00,93.56,93.58,93.48,93.51,30605.0,92.5916,92.6114,92.5124,92.5421,30605.0
2023-12-18 14:35:00,93.51,93.59,93.5,93.58,12170.0,92.5421,92.6213,92.5322,92.6114,12170.0
2023-12-18 14:40:00,93.58,93.76,93.58,93.74,20983.0,92.6114,92.7895,92.6114,92.7698,20983.0
2023-12-18 14:45:00,93.73,93.85,93.73,93.78,15594.0,92.7599,92.8786,92.7599,92.8093,15594.0
2023-12-18 14:50:00,93.77,93.79,93.74,93.78,10483.0,92.7994,92.8192,92.7698,92.8093,10483.0
2023-12-18 14:55:00,93.79,93.8,93.75,93.76,30285.0,92.8192,92.8291,92.7796,92.7895,30285.0
2023-12-18 15:00:00,93.76,93.76,93.68,93.74,21029.0,92.7895,92.7895,92.7104,92.7698,21029.0
2023-12-18 15:05:00,93.73,93.77,93.68,93.71,13241.0,92.7599,92.7994,92.7104,92.7401,13241.0
2023-12-18 15:10:00,93.72,93.85,93.71,93.85,13296.0,92.75,92.8786,92.7401,92.8786,13296.0
2023-12-18 15:15:00,93.86,93.91,93.8,93.82,26206.0,92.8885,92.938,92.8291,92.8489,26206.0
2023-12-18 15:20:00,93.82,93.9,93.82,93.82,15234.0,92.8489,92.9281,92.8489,92.8489,15234.0
2023-12-18 15:25:00,93.8,93.83,93.76,93.78,12113.0,92.8291,92.8588,92.7895,92.8093,12113.0
2023-12-18 15:30:00,93.78,93.8,93.66,93.68,33082.0,92.8093,92.8291,92.6906,92.7104,33082.0
2023-12-18 15:35:00,93.68,93.7,93.62,93.7,33724.0,92.7104,92.7302,92.651,92.7302,33724.0
2023-12-18 15:40:00,93.7,93.77,93.66,93.75,32001.0,92.7302,92.7994,92.6906,92.7796,32001.0
2023-12-18 15:45:00,93.75,93.82,93.72,93.81,59339.0,92.7796,92.8489,92.75,92.839,59339.0
2023-12-18 15:50:00,93.8,93.8,93.7,93.79,64898.0,92.8291,92.8291,92.7302,92.8192,64898.0
2023-12-18 15:55:00,93.79,93.83,93.7,93.71,96589.0,92.8192,92.8588,92.7302,92.7401,96589.0
2023-12-19 09:30:00,94.42,94.66,94.3,94.52,87562.0,93.4427,93.6802,93.324,93.5417,87562.0
2023-12-19 09:35:00,94.53,94.53,94.23,94.28,40779.0,93.5516,93.5516,93.2547,93.3042,40779.0
2023-12-19 09:40:00,94.29,94.83,94.21,94.79,75165.0,93.3141,93.8485,93.2349,93.8089,75165.0
2023-12-19 09:45:00,94.76,95.0,94.67,94.95,64963.0,93.7792,94.0167,93.6901,93.9672,64963.0
2023-12-19 09:50:00,94.96,95.04,94.84,94.91,39647.0,93.9771,94.0563,93.8584,93.9276,39647.0
2023-12-19 09:55:00,94.9,95.11,94.87,95.07,35630.0,93.9177,94.1256,93.8881,94.086,35630.0
2023-12-19 10:00:00,95.08,95.18,94.93,95.02,58999.0,94.0959,94.1948,93.9474,94.0365,58999.0
2023-12-19 10:05:00,95.02,95.03,94.83,94.86,25441.0,94.0365,94.0464,93.8485,93.8782,25441.0
2023-12-19 10:10:00,94.87,94.95,94.82,94.95,17332.0,93.8881,93.9672,93.8386,93.9672,17332.0
2023-12-19 10:15:00,94.93,95.02,94.85,94.87,28543.0,93.9474,94.0365,93.8683,93.8881,28543.0
2023-12-19 10:20:00,94.86,94.86,94.76,94.85,18373.0,93.8782,93.8782,93.7792,93.8683,18373.0
2023-12-19 10:25:00,94.83,95.02,94.82,94.94,19367.0,93.8485,94.0365,93.8386,93.9573,19367.0
2023-12-19 10:30:00,94.93,94.98,94.83,94.91,18821.0,93.9474,93.9969,93.8485,93.9276,18821.0
2023-12-19 10:35:00,94.9,95.08,94.81,95.06,21868.0,93.9177,94.0959,93.8287,94.0761,21868.0
2023-12-19 10:40:00,95.07,95.11,94.98,95.01,16356.0,94.086,94.1256,93.9969,94.0266,16356.0
2023-12-19 10:45:00,95.0,95.02,94.92,95.01,14244.0,94.0167,94.0365,93.9375,94.0266,14244.0
2023-12-19 10:50:00,94.98,95.09,94.95,95.05,14961.0,93.9969,94.1058,93.9672,94.0662,14961.0
2023-12-19 10:55:00,95.05,95.09,95.01,95.05,12139.0,94.0662,94.1058,94.0266,94.0662,12139.0
2023-12-19 11:00:00,95.05,95.2,95.03,95.14,62978.0,94.0662,94.2146,94.0464,94.1553,62978.0
2023-12-19 11:05:00,95.16,95.25,95.13,95.25,46199.0,94.1751,94.2641,94.1454,94.2641,46199.0
2023-12-19 11:10:00,95.25,95.28,95.16,95.16,26467.0,94.2641,94.2938,94.1751,94.1751,26467.0
2023-12-19 11:15:00,95.14,95.21,95.1,95.12,21283.0,94.1553,94.2245,94.1157,94.1355,21283.0
2023-12-19 11:20:00,95.12,95.14,95.05,95.06,12226.0,94.1355,94.1553,94.0662,94.0761,12226.0
2023-12-19 11:25:00,95.05,95.05,94.96,94.97,17910.0,94.0662,94.0662,93.9771,93.987,17910.0
2023-12-19 11:30:00,94.97,94.97,94.8,94.8,14103.0,93.987,93.987,93.8188,93.8188,14103.0
2023-12-19 11:35:00,94.81,94.95,94.81,94.95,8515.0,93.8287,93.9672,93.8287,93.9672,8515.0
2023-12-19 11:40:00,94.96,95.02,94.95,95.0,19926.0,93.9771,94.0365,93.9672,94.0167,19926.0
2023-12-19 11:45:00,95.0,95.01,94.9,94.9,8877.0,94.0167,94.0266,93.9177,93.9177,8877.0
2023-12-19 11:50:00,94.91,94.91,94.86,94.9,8215.0,93.9276,93.9276,93.8782,93.9177,8215.0
2023-12-19 11:55:00,94.88,94.89,94.8,94.82,7101.0,93.898,93.9078,93.8188,93.8386,7101.0
2023-12-19 12:00:00,94.82,94.88,94.75,94.85,9701.0,93.8386,93.898,93.7693,93.8683,9701.0
2023-12-19 12:05:00,94.86,94.95,94.83,94.93,6855.0,93.8782,93.9672,93.8485,93.9474,6855.0
2023-12-19 12:10:00,94.92,94.93,94.87,94.89,5955.0,93.9375,93.9474,93.8881,93.9078,5955.0
2023-12-19 12:15:00,94.9,94.98,94.88,94.98,6457.0,93.9177,93.9969,93.898,93.9969,6457.0
2023-12-19 12:20:00,94.97,95.03,94.95,95.03,7692.0,93.987,94.0464,93.9672,94.0464,7692.0
2023-12-19 12:25:00,95.04,95.06,95.01,95.04,6378.0,94.0563,94.0761,94.0266,94.0563,6378.0
2023-12-19 12:30:00,95.04,95.1,95.02,95.07,13325.0,94.0563,94.1157,94.0365,94.086,13325.0
2023-12-19 12:35:00,95.08,95.09,94.98,94.99,6985.0,94.0959,94.1058,93.9969,94.0068,6985.0
2023-12-19 12:40:00,95.0,95.0,94.89,94.92,8976.0,94.0167,94.0167,93.9078,93.9375,8976.0
2023-12-19 12:45:00,94.92,94.96,94.9,94.95,9001.0,93.9375,93.9771,93.9177,93.9672,9001.0
2023-12-19 12:50:00,94.96,95.08,94.96,95.03,99480.0,93.9771,94.0959,93.9771,94.0464,99480.0
2023-12-19 12:55:00,95.05,95.08,95.02,95.05,15974.0,94.0662,94.0959,94.0365,94.0662,15974.0
2023-12-19 13:00:00,95.05,95.06,94.99,95.02,14794.0,94.0662,94.0761,94.0068,94.0365,14794.0
2023-12-19 13:05:00,95.02,95.04,94.93,94.93,22666.0,94.0365,94.0563,93.9474,93.9474,22666.0
2023-12-19 13:10:00,94.92,94.98,94.89,94.95,9119.0,93.9375,93.9969,93.9078,93.9672,9119.0
2023-12-19 13:15:00,94.95,94.95,94.88,94.88,7410.0,93.9672,93.9672,93.898,93.898,7410.0
2023-12-19 13:20:00,94.9,94.95,94.9,94.95,7993.0,93.9177,93.9672,93.9177,93.9672,7993.0
2023-12-19 13:25:00,94.95,94.98,94.91,94.94,5676.0,93.9672,93.9969,93.9276,93.9573,5676.0
2023-12-19 13:30:00,94.97,95.05,94.97,95.04,11691.0,93.987,94.0662,93.987,94.0563,11691.0
2023-12-19 13:35:00,95.05,95.16,95.05,95.15,15623.0,94.0662,94.1751,94.0662,94.1652,15623.0
2023-12-19 13:40:00,95.15,95.19,95.14,95.17,10949.0,94.1652,94.2047,94.1553,94.185,10949.0
2023-12-19 13:45:00,95.17,95.24,95.16,95.19,23171.0,94.185,94.2542,94.1751,94.2047,23171.0
2023-12-19 13:50:00,95.17,95.19,95.1,95.11,6366.0,94.185,94.2047,94.1157,94.1256,6366.0
2023-12-19 13:55:00,95.09,95.09,95.01,95.09,9650.0,94.1058,94.1058,94.0266,94.1058,9650.0
2023-12-19 14:00:00,95.09,95.1,95.04,95.08,4816.0,94.1058,94.1157,94.0563,94.0959,4816.0
2023-12-19 14:05:00,95.08,95.11,95.05,95.1,14374.0,94.0959,94.1256,94.0662,94.1157,14374.0
2023-12-19 14:10:00,95.09,95.1,95.05,95.06,7884.0,94.1058,94.1157,94.0662,94.0761,7884.0
2023-12-19 14:15:00,95.05,95.06,95.02,95.05,6600.0,94.0662,94.0761,94.0365,94.0662,6600.0
2023-12-19 14:20:00,95.06,95.09,95.04,95.09,12072.0,94.0761,94.1058,94.0563,94.1058,12072.0
2023-12-19 14:25:00,95.08,95.09,95.03,95.09,12121.0,94.0959,94.1058,94.0464,94.1058,12121.0
2023-12-19 14:30:00,95.1,95.1,95.03,95.08,7952.0,94.1157,94.1157,94.0464,94.0959,7952.0
2023-12-19 14:35:00,95.08,95.08,95.01,95.02,6699.0,94.0959,94.0959,94.0266,94.0365,6699.0
2023-12-19 14:40:00,95.01,95.01,94.91,94.92,9807.0,94.0266,94.0266,93.9276,93.9375,9807.0
2023-12-19 14:45:00,94.91,94.92,94.84,94.87,9444.0,93.9276,93.9375,93.8584,93.8881,9444.0
2023-12-19 14:50:00,94.85,94.86,94.82,94.82,5658.0,93.8683,93.8782,93.8386,93.8386,5658.0
2023-12-19 14:55:00,94.82,94.86,94.8,94.84,8230.0,93.8386,93.8782,93.8188,93.8584,8230.0
2023-12-19 15:00:00,94.86,94.94,94.86,94.91,25901.0,93.8782,93.9573,93.8782,93.9276,25901.0
2023-12-19 15:05:00,94.9,94.91,94.84,94.86,30750.0,93.9177,93.9276,93.8584,93.8782,30750.0
2023-12-19 15:10:00,94.85,94.89,94.84,94.88,12334.0,93.8683,93.9078,93.8584,93.898,12334.0
2023-12-19 15:15:00,94.88,94.93,94.85,94.92,27244.0,93.898,93.9474,93.8683,93.9375,27244.0
2023-12-19 15:20:00,94.91,94.96,94.9,94.91,20437.0,93.9276,93.9771,93.9177,93.9276,20437.0
2023-12-19 15:25:00,94.91,94.94,94.85,94.94,13961.0,93.9276,93.9573,93.8683,93.9573,13961.0
2023-12-19 15:30:00,94.95,94.95,94.86,94.94,50301.0,93.9672,93.9672,93.8782,93.9573,50301.0
2023-12-19 15:35:00,94.94,94.96,94.89,94.95,17046.0,93.9573,93.9771,93.9078,93.9672,17046.0
2023-12-19 15:40:00,94.95,95.06,94.95,95.03,28518.0,93.9672,94.0761,93.9672,94.0464,28518.0
2023-12-19 15:45:00,95.01,95.01,94.91,94.93,33481.0,94.0266,94.0266,93.9276,93.9474,33481.0
2023-12-19 15:50:00,94.94,95.0,94.86,94.89,54492.0,93.9573,94.0167,93.8782,93.9078,54492.0
2023-12-19 15:55:00,94.89,95.0,94.86,94.98,204292.0,93.9078,94.0167,93.8782,93.9969,204292.0
2023-12-20 09:30:00,94.57,95.0,94.47,94.91,69159.0,93.5912,94.0167,93.4922,93.9276,69159.0
2023-12-20 09:35:00,94.95,95.1,94.92,95.06,37518.0,93.9672,94.1157,93.9375,94.0761,37518.0
2023-12-20 09:40:00,95.08,95.12,94.96,95.05,33010.0,94.0959,94.1355,93.9771,94.0662,33010.0
2023-12-20 09:45:00,95.07,95.25,94.98,95.24,38511.0,94.086,94.2641,93.9969,94.2542,38511.0
2023-12-20 09:50:00,95.24,95.27,95.08,95.08,22473.0,94.2542,94.2839,94.0959,94.0959,22473.0
2023-12-20 09:55:00,95.07,95.23,95.01,95.2,24620.0,94.086,94.2443,94.0266,94.2146,24620.0
2023-12-20 10:00:00,95.15,95.52,95.15,95.52,34854.0,94.1652,94.5313,94.1652,94.5313,34854.0
2023-12-20 10:05:00,95.5,95.62,95.44,95.58,70180.0,94.5115,94.6303,94.4522,94.5907,70180.0
2023-12-20 10:10:00,95.56,95.64,95.47,95.64,32459.0,94.5709,94.6501,94.4818,94.6501,32459.0
2023-12-20 10:15:00,95.63,95.75,95.59,95.63,63991.0,94.6402,94.7589,94.6006,94.6402,63991.0
2023-12-20 10:20:00,95.63,95.68,95.57,95.66,51704.0,94.6402,94.6897,94.5808,94.6699,51704.0
2023-12-20 10:25:00,95.67,95.74,95.65,95.73,57755.0,94.6798,94.7491,94.66,94.7392,57755.0
2023-12-20 10:30:00,95.73,95.85,95.71,95.81,42255.0,94.7392,94.8579,94.7194,94.8183,42255.0
2023-12-20 10:35:00,95.8,95.92,95.79,95.92,70130.0,94.8084,94.9272,94.7985,94.9272,70130.0
2023-12-20 10:40:00,95.91,95.96,95.78,95.96,96053.0,94.9173,94.9668,94.7886,94.9668,96053.0
2023-12-20 10:45:00,95.96,95.99,95.82,95.87,41396.0,94.9668,94.9965,94.8282,94.8777,41396.0
2023-12-20 10:50:00,95.86,95.86,95.73,95.75,16647.0,94.8678,94.8678,94.7392,94.7589,16647.0
2023-12-20 10:55:00,95.74,95.78,95.69,95.77,12175.0,94.7491,94.7886,94.6996,94.7787,12175.0
2023-12-20 11:00:00,95.76,95.87,95.73,95.82,22262.0,94.7688,94.8777,94.7392,94.8282,22262.0
2023-12-20 11:05:00,95.82,95.89,95.76,95.81,17681.0,94.8282,94.8975,94.7688,94.8183,17681.0
2023-12-20 11:10:00,95.81,95.87,95.79,95.82,10980.0,94.8183,94.8777,94.7985,94.8282,10980.0
2023-12-20 11:15:00,95.81,95.89,95.76,95.78,18798.0,94.8183,94.8975,94.7688,94.7886,18798.0
2023-12-20 11:20:00,95.78,95.81,95.77,95.77,6714.0,94.7886,94.8183,94.7787,94.7787,6714.0
2023-12-20 11:25:00,95.79,95.79,95.67,95.73,17414.0,94.7985,94.7985,94.6798,94.7392,17414.0
2023-12-20 11:30:00,95.75,95.79,95.66,95.79,19073.0,94.7589,94.7985,94.6699,94.7985,19073.0
2023-12-20 11:35:00,95.79,95.79,95.68,95.72,23794.0,94.7985,94.7985,94.6897,94.7293,23794.0
2023-12-20 11:40:00,95.73,95.73,95.66,95.67,8221.0,94.7392,94.7392,94.6699,94.6798,8221.0
2023-12-20 11:45:00,95.68,95.77,95.65,95.71,10222.0,94.6897,94.7787,94.66,94.7194,10222.0
2023-12-20 11:50:00,95.7,95.78,95.69,95.76,19773.0,94.7095,94.7886,94.6996,94.7688,19773.0
2023-12-20 11:55:00,95.75,95.78,95.71,95.71,13202.0,94.7589,94.7886,94.7194,94.7194,13202.0
2023-12-20 12:00:00,95.74,95.77,95.7,95.73,5164.0,94.7491,94.7787,94.7095,94.7392,5164.0
2023-12-20 12:05:00,95.73,95.74,95.67,95.67,29385.0,94.7392,94.7491,94.6798,94.6798,29385.0
2023-12-20 12:10:00,95.66,95.68,95.63,95.66,4214.0,94.6699,94.6897,94.6402,94.6699,4214.0
2023-12-20 12:15:00,95.66,95.7,95.64,95.67,5948.0,94.6699,94.7095,94.6501,94.6798,5948.0
2023-12-20 12:20:00,95.65,95.71,95.63,95.7,26108.0,94.66,94.7194,94.6402,94.7095,26108.0
2023-12-20 12:25:00,95.7,95.73,95.66,95.68,9537.0,94.7095,94.7392,94.6699,94.6897,9537.0
2023-12-20 12:30:00,95.7,95.7,95.47,95.5,28381.0,94.7095,94.7095,94.4818,94.5115,28381.0
2023-12-20 12:35:00,95.5,95.6,95.49,95.6,30242.0,94.5115,94.6105,94.5016,94.6105,30242.0
2023-12-20 12:40:00,95.61,95.71,95.61,95.7,7609.0,94.6204,94.7194,94.6204,94.7095,7609.0
2023-12-20 12:45:00,95.7,95.77,95.7,95.75,52603.0,94.7095,94.7787,94.7095,94.7589,52603.0
2023-12-20 12:50:00,95.75,95.8,95.75,95.78,11925.0,94.7589,94.8084,94.7589,94.7886,11925.0
2023-12-20 12:55:00,95.78,95.84,95.77,95.8,10717.0,94.7886,94.848,94.7787,94.8084,10717.0
2023-12-20 13:00:00,95.78,95.78,95.67,95.77,31975.0,94.7886,94.7886,94.6798,94.7787,31975.0
2023-12-20 13:05:00,95.76,95.77,95.72,95.72,6781.0,94.7688,94.7787,94.7293,94.7293,6781.0
2023-12-20 13:10:00,95.73,95.74,95.59,95.61,9103.0,94.7392,94.7491,94.6006,94.6204,9103.0
2023-12-20 13:15:00,95.6,95.61,95.56,95.58,3757.0,94.6105,94.6204,94.5709,94.5907,3757.0
2023-12-20 13:20:00,95.58,95.58,95.48,95.48,8875.0,94.5907,94.5907,94.4917,94.4917,8875.0
2023-12-20 13:25:00,95.45,95.52,95.41,95.5,34575.0,94.4621,94.5313,94.4225,94.5115,34575.0
2023-12-20 13:30:00,95.5,95.54,95.49,95.54,10663.0,94.5115,94.5511,94.5016,94.5511,10663.0
2023-12-20 13:35:00,95.55,95.59,95.49,95.58,36314.0,94.561,94.6006,94.5016,94.5907,36314.0
2023-12-20 13:40:00,95.57,95.58,95.48,95.5,70029.0,94.5808,94.5907,94.4917,94.5115,70029.0
2023-12-20 13:45:00,95.49,95.52,95.47,95.5,12402.0,94.5016,94.5313,94.4818,94.5115,12402.0
2023-12-20 13:50:00,95.5,95.53,95.46,95.48,10642.0,94.5115,94.5412,94.4719,94.4917,10642.0
2023-12-20 13:55:00,95.45,95.45,95.39,95.42,5015.0,94.4621,94.4621,94.4027,94.4324,5015.0
2023-12-20 14:00:00,95.4,95.41,95.29,95.3,12989.0,94.4126,94.4225,94.3037,94.3136,12989.0
2023-12-20 14:05:00,95.31,95.44,95.31,95.41,27000.0,94.3235,94.4522,94.3235,94.4225,27000.0
2023-12-20 14:10:00,95.41,95.55,95.4,95.55,37453.0,94.4225,94.561,94.4126,94.561,37453.0
2023-12-20 14:15:00,95.56,95.56,95.49,95.5,9610.0,94.5709,94.5709,94.5016,94.5115,9610.0
2023-12-20 14:20:00,95.51,95.52,95.46,95.47,4472.0,94.5214,94.5313,94.4719,94.4818,4472.0
2023-12-20 14:25:00,95.48,95.5,95.37,95.39,7712.0,94.4917,94.5115,94.3829,94.4027,7712.0
2023-12-20 14:30:00,95.39,95.4,95.28,95.34,7730.0,94.4027,94.4126,94.2938,94.3532,7730.0
2023-12-20 14:35:00,95.34,95.36,95.07,95.1,11547.0,94.3532,94.373,94.086,94.1157,11547.0
2023-12-20 14:40:00,95.09,95.24,95.06,95.08,23351.0,94.1058,94.2542,94.0761,94.0959,23351.0
2023-12-20 14:45:00,95.09,95.11,94.91,94.99,23567.0,94.1058,94.1256,93.9276,94.0068,23567.0
2023-12-20 14:50:00,95.0,95.06,94.31,94.73,88884.0,94.0167,94.0761,93.3339,93.7495,88884.0
2023-12-20 14:55:00,94.79,94.84,94.48,94.53,63189.0,93.8089,93.8584,93.5021,93.5516,63189.0
2023-12-20 15:00:00,94.53,94.61,94.27,94.28,75804.0,93.5516,93.6307,93.2943,93.3042,75804.0
2023-12-20 15:05:00,94.29,94.37,94.1,94.27,30253.0,93.3141,93.3932,93.126,93.2943,30253.0
2023-12-20 15:10:00,94.27,94.55,94.27,94.37,35603.0,93.2943,93.5714,93.2943,93.3932,35603.0
2023-12-20 15:15:00,94.39,94.81,94.39,94.75,39368.0,93.413,93.8287,93.413,93.7693,39368.0
2023-12-20 15:20:00,94.75,94.82,94.5,94.5,26352.0,93.7693,93.8386,93.5219,93.5219,26352.0
2023-12-20 15:25:00,94.48,94.6,94.24,94.24,23029.0,93.5021,93.6208,93.2646,93.2646,23029.0
2023-12-20 15:30:00,94.24,94.45,94.15,94.32,23033.0,93.2646,93.4724,93.1755,93.3437,23033.0
2023-12-20 15:35:00,94.32,94.33,94.17,94.19,22286.0,93.3437,93.3536,93.1953,93.2151,22286.0
2023-12-20 15:40:00,94.19,94.41,94.19,94.4,56747.0,93.2151,93.4328,93.2151,93.4229,56747.0
2023-12-20 15:45:00,94.41,94.44,94.32,94.44,62066.0,93.4328,93.4625,93.3437,93.4625,62066.0
2023-12-20 15:50:00,94.45,94.63,94.09,94.19,111812.0,93.4724,93.6505,93.1161,93.2151,111812.0
2023-12-20 15:55:00,94.18,94.18,93.89,93.96,191493.0,93.2052,93.2052,92.9182,92.9875,191493.0
2023-12-21 09:30:00,95.04,95.46,95.04,95.16,55269.0,94.0563,94.4719,94.0563,94.1751,55269.0
2023-12-21 09:35:00,95.15,95.24,94.9,95.12,68390.0,94.1652,94.2542,93.9177,94.1355,68390.0
2023-12-21 09:40:00,95.13,95.15,94.75,94.99,40672.0,94.1454,94.1652,93.7693,94.0068,40672.0
2023-12-21 09:45:00,95.01,95.06,94.85,94.95,41552.0,94.0266,94.0761,93.8683,93.9672,41552.0
2023-12-21 09:50:00,94.93,95.11,94.87,94.98,23318.0,93.9474,94.1256,93.8881,93.9969,23318.0
2023-12-21 09:55:00,94.95,95.01,94.9,94.97,19417.0,93.9672,94.0266,93.9177,93.987,19417.0
2023-12-21 10:00:00,94.97,94.98,94.7,94.71,37837.0,93.987,93.9969,93.7198,93.7297,37837.0
2023-12-21 10:05:00,94.7,94.85,94.63,94.67,48474.0,93.7198,93.8683,93.6505,93.6901,48474.0
2023-12-21 10:10:00,94.67,95.02,94.63,95.0,49529.0,93.6901,94.0365,93.6505,94.0167,49529.0
2023-12-21 10:15:00,94.97,95.02,94.82,94.93,14672.0,93.987,94.0365,93.8386,93.9474,14672.0
2023-12-21 10:20:00,94.94,95.1,94.91,95.03,15015.0,93.9573,94.1157,93.9276,94.0464,15015.0
2023-12-21 10:25:00,95.04,95.07,94.7,94.73,22460.0,94.0563,94.086,93.7198,93.7495,22460.0
2023-12-21 10:30:00,94.73,94.81,94.68,94.73,24063.0,93.7495,93.8287,93.7,93.7495,24063.0
2023-12-21 10:35:00,94.74,94.74,94.59,94.61,36058.0,93.7594,93.7594,93.611,93.6307,36058.0
2023-12-21 10:40:00,94.61,94.89,94.58,94.85,27459.0,93.6307,93.9078,93.6011,93.8683,27459.0
2023-12-21 10:45:00,94.85,94.96,94.77,94.78,21642.0,93.8683,93.9771,93.7891,93.799,21642.0
2023-12-21 10:50:00,94.78,94.78,94.64,94.72,17072.0,93.799,93.799,93.6604,93.7396,17072.0
2023-12-21 10:55:00,94.7,94.77,94.66,94.75,8722.0,93.7198,93.7891,93.6802,93.7693,8722.0
2023-12-21 11:00:00,94.78,94.93,94.76,94.85,35193.0,93.799,93.9474,93.7792,93.8683,35193.0
2023-12-21 11:05:00,94.85,94.88,94.75,94.78,16353.0,93.8683,93.898,93.7693,93.799,16353.0
2023-12-21 11:10:00,94.79,94.88,94.79,94.85,10814.0,93.8089,93.898,93.8089,93.8683,10814.0
2023-12-21 11:15:00,94.88,94.89,94.81,94.89,6505.0,93.898,93.9078,93.8287,93.9078,6505.0
2023-12-21 11:20:00,94.88,95.02,94.86,94.97,15072.0,93.898,94.0365,93.8782,93.987,15072.0
2023-12-21 11:25:00,94.96,94.98,94.92,94.97,10770.0,93.9771,93.9969,93.9375,93.987,10770.0
2023-12-21 11:30:00,94.98,94.98,94.8,94.8,19295.0,93.9969,93.9969,93.8188,93.8188,19295.0
2023-12-21 11:35:00,94.81,94.91,94.8,94.83,23681.0,93.8287,93.9276,93.8188,93.8485,23681.0
2023-12-21 11:40:00,94.8,94.8,94.7,94.75,30304.0,93.8188,93.8188,93.7198,93.7693,30304.0
2023-12-21 11:45:00,94.75,94.8,94.68,94.68,11151.0,93.7693,93.8188,93.7,93.7,11151.0
2023-12-21 11:50:00,94.68,94.69,94.58,94.58,18819.0,93.7,93.7099,93.6011,93.6011,18819.0
2023-12-21 11:55:00,94.57,94.58,94.48,94.5,24737.0,93.5912,93.6011,93.5021,93.5219,24737.0
2023-12-21 12:00:00,94.49,94.63,94.42,94.42,21977.0,93.512,93.6505,93.4427,93.4427,21977.0
2023-12-21 12:05:00,94.42,94.52,94.4,94.43,13925.0,93.4427,93.5417,93.4229,93.4526,13925.0
2023-12-21 12:10:00,94.43,94.55,94.42,94.48,14923.0,93.4526,93.5714,93.4427,93.5021,14923.0
2023-12-21 12:15:00,94.5,94.59,94.49,94.57,9955.0,93.5219,93.611,93.512,93.5912,9955.0
2023-12-21 12:20:00,94.57,94.58,94.47,94.57,10636.0,93.5912,93.6011,93.4922,93.5912,10636.0
2023-12-21 12:25:00,94.56,94.59,94.47,94.5,14698.0,93.5813,93.611,93.4922,93.5219,14698.0
2023-12-21 12:30:00,94.49,94.63,94.48,94.49,16800.0,93.512,93.6505,93.5021,93.512,16800.0
2023-12-21 12:35:00,94.51,94.59,94.47,94.58,8744.0,93.5318,93.611,93.4922,93.6011,8744.0
2023-12-21 12:40:00,94.59,94.76,94.59,94.72,38581.0,93.611,93.7792,93.611,93.7396,38581.0
2023-12-21 12:45:00,94.73,94.76,94.68,94.69,14976.0,93.7495,93.7792,93.7,93.7099,14976.0
2023-12-21 12:50:00,94.68,94.73,94.6,94.62,5575.0,93.7,93.7495,93.6208,93.6406,5575.0
2023-12-21 12:55:00,94.61,94.64,94.56,94.63,11029.0,93.6307,93.6604,93.5813,93.6505,11029.0
2023-12-21 13:00:00,94.63,94.76,94.62,94.67,13106.0,93.6505,93.7792,93.6406,93.6901,13106.0
2023-12-21 13:05:00,94.68,94.69,94.61,94.67,7548.0,93.7,93.7099,93.6307,93.6901,7548.0
2023-12-21 13:10:00,94.65,94.72,94.62,94.62,10381.0,93.6703,93.7396,93.6406,93.6406,10381.0
2023-12-21 13:15:00,94.62,94.62,94.39,94.4,23189.0,93.6406,93.6406,93.413,93.4229,23189.0
2023-12-21 13:20:00,94.4,94.67,94.36,94.61,30092.0,93.4229,93.6901,93.3833,93.6307,30092.0
2023-12-21 13:25:00,94.6,94.62,94.51,94.62,10895.0,93.6208,93.6406,93.5318,93.6406,10895.0
2023-12-21 13:30:00,94.65,94.71,94.59,94.6,20314.0,93.6703,93.7297,93.611,93.6208,20314.0
2023-12-21 13:35:00,94.61,94.66,94.58,94.63,22538.0,93.6307,93.6802,93.6011,93.6505,22538.0
2023-12-21 13:40:00,94.63,94.67,94.6,94.64,21749.0,93.6505,93.6901,93.6208,93.6604,21749.0
2023-12-21 13:45:00,94.64,94.78,94.63,94.7,33963.0,93.6604,93.799,93.6505,93.7198,33963.0
2023-12-21 13:50:00,94.68,94.81,94.68,94.74,30328.0,93.7,93.8287,93.7,93.7594,30328.0
2023-12-21 13:55:00,94.77,94.85,94.77,94.85,11528.0,93.7891,93.8683,93.7891,93.8683,11528.0
2023-12-21 14:00:00,94.85,94.85,94.76,94.77,5508.0,93.8683,93.8683,93.7792,93.7891,5508.0
2023-12-21 14:05:00,94.78,94.8,94.71,94.73,4620.0,93.799,93.8188,93.7297,93.7495,4620.0
2023-12-21 14:10:00,94.72,94.77,94.67,94.69,15675.0,93.7396,93.7891,93.6901,93.7099,15675.0
2023-12-21 14:15:00,94.7,94.9,94.7,94.88,25359.0,93.7198,93.9177,93.7198,93.898,25359.0
2023-12-21 14:20:00,94.87,94.87,94.72,94.73,7193.0,93.8881,93.8881,93.7396,93.7495,7193.0
2023-12-21 14:25:00,94.72,94.8,94.69,94.77,10562.0,93.7396,93.8188,93.7099,93.7891,10562.0
2023-12-21 14:30:00,94.78,94.81,94.7,94.81,12736.0,93.799,93.8287,93.7198,93.8287,12736.0
2023-12-21 14:35:00,94.8,94.82,94.77,94.81,6035.0,93.8188,93.8386,93.7891,93.8287,6035.0
2023-12-21 14:40:00,94.82,94.88,94.8,94.87,7568.0,93.8386,93.898,93.8188,93.8881,7568.0
2023-12-21 14:45:00,94.87,94.89,94.76,94.77,7956.0,93.8881,93.9078,93.7792,93.7891,7956.0
2023-12-21 14:50:00,94.77,94.82,94.73,94.74,3810.0,93.7891,93.8386,93.7495,93.7594,3810.0
2023-12-21 14:55:00,94.75,94.76,94.6,94.71,13061.0,93.7693,93.7792,93.6208,93.7297,13061.0
2023-12-21 15:00:00,94.71,94.75,94.67,94.69,21474.0,93.7297,93.7693,93.6901,93.7099,21474.0
2023-12-21 15:05:00,94.7,94.7,94.58,94.61,17863.0,93.7198,93.7198,93.6011,93.6307,17863.0
2023-12-21 15:10:00,94.61,94.7,94.6,94.69,16451.0,93.6307,93.7198,93.6208,93.7099,16451.0
2023-12-21 15:15:00,94.7,94.77,94.65,94.76,11235.0,93.7198,93.7891,93.6703,93.7792,11235.0
2023-12-21 15:20:00,94.76,94.8,94.7,94.79,8260.0,93.7792,93.8188,93.7198,93.8089,8260.0
2023-12-21 15:25:00,94.79,94.99,94.76,94.99,25135.0,93.8089,94.0068,93.7792,94.0068,25135.0
2023-12-21 15:30:00,95.02,95.02,94.88,94.93,29688.0,94.0365,94.0365,93.898,93.9474,29688.0
2023-12-21 15:35:00,94.93,95.04,94.91,95.0,38457.0,93.9474,94.0563,93.9276,94.0167,38457.0
2023-12-21 15:40:00,95.0,95.07,94.99,95.05,25796.0,94.0167,94.086,94.0068,94.0662,25796.0
2023-12-21 15:45:00,95.05,95.14,95.03,95.14,38901.0,94.0662,94.1553,94.0464,94.1553,38901.0
2023-12-21 15:50:00,95.14,95.23,95.1,95.2,63851.0,94.1553,94.2443,94.1157,94.2146,63851.0
2023-12-21 15:55:00,95.2,95.34,95.2,95.23,73376.0,94.2146,94.3532,94.2146,94.2443,73376.0
2023-12-22 09:30:00,95.69,95.7,95.28,95.55,48470.0,94.6996,94.7095,94.2938,94.561,48470.0
2023-12-22 09:35:00,95.53,95.65,95.37,95.62,30118.0,94.5412,94.66,94.3829,94.6303,30118.0
2023-12-22 09:40:00,95.63,95.75,95.51,95.69,63565.0,94.6402,94.7589,94.5214,94.6996,63565.0
2023-12-22 09:45:00,95.71,95.72,95.44,95.44,30088.0,94.7194,94.7293,94.4522,94.4522,30088.0
2023-12-22 09:50:00,95.44,95.6,95.39,95.41,25833.0,94.4522,94.6105,94.4027,94.4225,25833.0
2023-12-22 09:55:00,95.42,95.51,95.37,95.4,14849.0,94.4324,94.5214,94.3829,94.4126,14849.0
2023-12-22 10:00:00,95.45,95.61,95.28,95.47,87698.0,94.4621,94.6204,94.2938,94.4818,87698.0
2023-12-22 10:05:00,95.47,95.51,95.38,95.43,58762.0,94.4818,94.5214,94.3928,94.4423,58762.0
2023-12-22 10:10:00,95.43,95.51,95.33,95.5,33237.0,94.4423,94.5214,94.3433,94.5115,33237.0
2023-12-22 10:15:00,95.48,95.54,95.42,95.51,24007.0,94.4917,94.5511,94.4324,94.5214,24007.0
2023-12-22 10:20:00,95.52,95.63,95.49,95.57,23468.0,94.5313,94.6402,94.5016,94.5808,23468.0
2023-12-22 10:25:00,95.55,95.77,95.51,95.75,27565.0,94.561,94.7787,94.5214,94.7589,27565.0
2023-12-22 10:30:00,95.76,95.9,95.74,95.86,19621.0,94.7688,94.9074,94.7491,94.8678,19621.0
2023-12-22 10:35:00,95.85,95.86,95.65,95.72,17408.0,94.8579,94.8678,94.66,94.7293,17408.0
2023-12-22 10:40:00,95.72,95.75,95.66,95.74,11647.0,94.7293,94.7589,94.6699,94.7491,11647.0
2023-12-22 10:45:00,95.75,95.76,95.64,95.64,9581.0,94.7589,94.7688,94.6501,94.6501,9581.0
2023-12-22 10:50:00,95.64,95.66,95.61,95.66,5826.0,94.6501,94.6699,94.6204,94.6699,5826.0
2023-12-22 10:55:00,95.65,95.65,95.49,95.5,21689.0,94.66,94.66,94.5016,94.5115,21689.0
2023-12-22 11:00:00,95.51,95.54,95.34,95.45,47134.0,94.5214,94.5511,94.3532,94.4621,47134.0
2023-12-22 11:05:00,95.45,95.47,95.35,95.45,22269.0,94.4621,94.4818,94.3631,94.4621,22269.0
2023-12-22 11:10:00,95.44,95.47,95.42,95.47,9033.0,94.4522,94.4818,94.4324,94.4818,9033.0
2023-12-22 11:15:00,95.45,95.56,95.45,95.55,7310.0,94.4621,94.5709,94.4621,94.561,7310.0
2023-12-22 11:20:00,95.55,95.66,95.55,95.58,8789.0,94.561,94.6699,94.561,94.5907,8789.0
2023-12-22 11:25:00,95.57,95.68,95.53,95.66,8297.0,94.5808,94.6897,94.5412,94.6699,8297.0
2023-12-22 11:30:00,95.65,95.71,95.65,95.68,8699.0,94.66,94.7194,94.66,94.6897,8699.0
2023-12-22 11:35:00,95.67,95.68,95.61,95.67,9599.0,94.6798,94.6897,94.6204,94.6798,9599.0
2023-12-22 11:40:00,95.67,95.68,95.58,95.59,13598.0,94.6798,94.6897,94.5907,94.6006,13598.0
2023-12-22 11:45:00,95.58,95.58,95.5,95.52,6774.0,94.5907,94.5907,94.5115,94.5313,6774.0
2023-12-22 11:50:00,95.52,95.59,95.5,95.59,7924.0,94.5313,94.6006,94.5115,94.6006,7924.0
2023-12-22 11:55:00,95.6,95.63,95.54,95.56,6872.0,94.6105,94.6402,94.5511,94.5709,6872.0
2023-12-22 12:00:00,95.54,95.64,95.54,95.64,5974.0,94.5511,94.6501,94.5511,94.6501,5974.0
2023-12-22 12:05:00,95.65,95.68,95.51,95.51,20192.0,94.66,94.6897,94.5214,94.5214,20192.0
2023-12-22 12:10:00,95.49,95.53,95.43,95.49,7200.0,94.5016,94.5412,94.4423,94.5016,7200.0
2023-12-22 12:15:00,95.47,95.54,95.45,95.54,4164.0,94.4818,94.5511,94.4621,94.5511,4164.0
2023-12-22 12:20:00,95.56,95.64,95.55,95.64,4500.0,94.5709,94.6501,94.561,94.6501,4500.0
2023-12-22 12:25:00,95.63,95.78,95.63,95.74,7371.0,94.6402,94.7886,94.6402,94.7491,7371.0
2023-12-22 12:30:00,95.75,95.76,95.7,95.71,2015.0,94.7589,94.7688,94.7095,94.7194,2015.0
2023-12-22 12:35:00,95.7,95.76,95.67,95.73,8270.0,94.7095,94.7688,94.6798,94.7392,8270.0
2023-12-22 12:40:00,95.74,95.77,95.72,95.76,4826.0,94.7491,94.7787,94.7293,94.7688,4826.0
2023-12-22 12:45:00,95.74,95.8,95.7,95.7,5288.0,94.7491,94.8084,94.7095,94.7095,5288.0
2023-12-22 12:50:00,95.7,95.75,95.7,95.74,2726.0,94.7095,94.7589,94.7095,94.7491,2726.0
2023-12-22 12:55:00,95.74,95.74,95.68,95.73,4088.0,94.7491,94.7491,94.6897,94.7392,4088.0
2023-12-22 13:00:00,95.74,95.76,95.7,95.73,2600.0,94.7491,94.7688,94.7095,94.7392,2600.0
2023-12-22 13:05:00,95.74,95.81,95.74,95.8,5596.0,94.7491,94.8183,94.7491,94.8084,5596.0
2023-12-22 13:10:00,95.8,95.81,95.76,95.81,2502.0,94.8084,94.8183,94.7688,94.8183,2502.0
2023-12-22 13:15:00,95.8,95.83,95.78,95.8,2717.0,94.8084,94.8381,94.7886,94.8084,2717.0
2023-12-22 13:20:00,95.8,95.82,95.79,95.8,3288.0,94.8084,94.8282,94.7985,94.8084,3288.0
2023-12-22 13:25:00,95.81,95.83,95.79,95.79,3563.0,94.8183,94.8381,94.7985,94.7985,3563.0
2023-12-22 13:30:00,95.8,95.81,95.78,95.79,2580.0,94.8084,94.8183,94.7886,94.7985,2580.0
2023-12-22 13:35:00,95.78,95.81,95.72,95.72,5620.0,94.7886,94.8183,94.7293,94.7293,5620.0
2023-12-22 13:40:00,95.73,95.77,95.7,95.77,5048.0,94.7392,94.7787,94.7095,94.7787,5048.0
2023-12-22 13:45:00,95.76,95.84,95.76,95.83,5088.0,94.7688,94.848,94.7688,94.8381,5088.0
2023-12-22 13:50:00,95.84,95.84,95.75,95.77,4324.0,94.848,94.848,94.7589,94.7787,4324.0
2023-12-22 13:55:00,95.76,95.87,95.75,95.83,8765.0,94.7688,94.8777,94.7589,94.8381,8765.0
2023-12-22 14:00:00,95.83,95.84,95.74,95.74,5642.0,94.8381,94.848,94.7491,94.7491,5642.0
2023-12-22 14:05:00,95.73,95.73,95.52,95.59,19585.0,94.7392,94.7392,94.5313,94.6006,19585.0
2023-12-22 14:10:00,95.58,95.62,95.57,95.62,5131.0,94.5907,94.6303,94.5808,94.6303,5131.0
2023-12-22 14:15:00,95.6,95.6,95.33,95.42,16065.0,94.6105,94.6105,94.3433,94.4324,16065.0
2023-12-22 14:20:00,95.37,95.4,95.14,95.22,22011.0,94.3829,94.4126,94.1553,94.2344,22011.0
2023-12-22 14:25:00,95.18,95.21,95.1,95.13,9429.0,94.1948,94.2245,94.1157,94.1454,9429.0
2023-12-22 14:30:00,95.11,95.24,95.02,95.17,32403.0,94.1256,94.2542,94.0365,94.185,32403.0
2023-12-22 14:35:00,95.16,95.43,95.16,95.37,13722.0,94.1751,94.4423,94.1751,94.3829,13722.0
2023-12-22 14:40:00,95.38,95.56,95.38,95.52,11292.0,94.3928,94.5709,94.3928,94.5313,11292.0
2023-12-22 14:45:00,95.51,95.57,95.45,95.47,12975.0,94.5214,94.5808,94.4621,94.4818,12975.0
2023-12-22 14:50:00,95.49,95.59,95.49,95.53,8503.0,94.5016,94.6006,94.5016,94.5412,8503.0
2023-12-22 14:55:00,95.54,95.61,95.52,95.61,12274.0,94.5511,94.6204,94.5313,94.6204,12274.0
2023-12-22 15:00:00,95.64,95.66,95.54,95.62,12919.0,94.6501,94.6699,94.5511,94.6303,12919.0
2023-12-22 15:05:00,95.62,95.65,95.53,95.53,6588.0,94.6303,94.66,94.5412,94.5412,6588.0
2023-12-22 15:10:00,95.57,95.61,95.51,95.57,6552.0,94.5808,94.6204,94.5214,94.5808,6552.0
2023-12-22 15:15:00,95.57,95.57,95.5,95.56,6144.0,94.5808,94.5808,94.5115,94.5709,6144.0
2023-12-22 15:20:00,95.56,95.59,95.49,95.59,16241.0,94.5709,94.6006,94.5016,94.6006,16241.0
2023-12-22 15:25:00,95.57,95.68,95.54,95.65,7493.0,94.5808,94.6897,94.5511,94.66,7493.0
2023-12-22 15:30:00,95.66,95.66,95.51,95.53,14783.0,94.6699,94.6699,94.5214,94.5412,14783.0
2023-12-22 15:35:00,95.51,95.57,95.45,95.47,10505.0,94.5214,94.5808,94.4621,94.4818,10505.0
2023-12-22 15:40:00,95.46,95.54,95.37,95.54,11389.0,94.4719,94.5511,94.3829,94.5511,11389.0
2023-12-22 15:45:00,95.54,95.56,95.43,95.43,33237.0,94.5511,94.5709,94.4423,94.4423,33237.0
2023-12-22 15:50:00,95.44,95.62,95.43,95.58,40618.0,94.4522,94.6303,94.4423,94.5907,40618.0
2023-12-22 15:55:00,95.57,95.62,95.56,95.58,193875.0,94.5808,94.6303,94.5709,94.5907,193875.0
2023-12-26 09:30:00,95.71,95.92,95.67,95.88,18621.0,94.7194,94.9272,94.6798,94.8876,18621.0
2023-12-26 09:35:00,95.87,95.95,95.74,95.83,38242.0,94.8777,94.9569,94.7491,94.8381,38242.0
2023-12-26 09:40:00,95.82,95.82,95.56,95.58,22868.0,94.8282,94.8282,94.5709,94.5907,22868.0
2023-12-26 09:45:00,95.59,95.83,95.58,95.78,56320.0,94.6006,94.8381,94.5907,94.7886,56320.0
2023-12-26 09:50:00,95.79,95.96,95.75,95.95,26877.0,94.7985,94.9668,94.7589,94.9569,26877.0
2023-12-26 09:55:00,95.95,95.97,95.88,95.94,71717.0,94.9569,94.9767,94.8876,94.947,71717.0
2023-12-26 10:00:00,95.95,96.06,95.91,95.99,112020.0,94.9569,95.0657,94.9173,94.9965,112020.0
2023-12-26 10:05:00,96.0,96.05,95.95,95.99,24223.0,95.0064,95.0558,94.9569,94.9965,24223.0
2023-12-26 10:10:00,96.01,96.05,95.96,95.97,25712.0,95.0163,95.0558,94.9668,94.9767,25712.0
2023-12-26 10:15:00,95.98,96.0,95.84,95.84,7157.0,94.9866,95.0064,94.848,94.848,7157.0
2023-12-26 10:20:00,95.84,95.86,95.79,95.79,3275.0,94.848,94.8678,94.7985,94.7985,3275.0
2023-12-26 10:25:00,95.8,95.8,95.71,95.71,9749.0,94.8084,94.8084,94.7194,94.7194,9749.0
2023-12-26 10:30:00,95.73,95.83,95.7,95.83,18593.0,94.7392,94.8381,94.7095,94.8381,18593.0
2023-12-26 10:35:00,95.81,95.85,95.78,95.8,9224.0,94.8183,94.8579,94.7886,94.8084,9224.0
2023-12-26 10:40:00,95.8,95.8,95.74,95.74,36262.0,94.8084,94.8084,94.7491,94.7491,36262.0
2023-12-26 10:45:00,95.75,95.85,95.73,95.81,14821.0,94.7589,94.8579,94.7392,94.8183,14821.0
2023-12-26 10:50:00,95.81,95.88,95.8,95.87,9922.0,94.8183,94.8876,94.8084,94.8777,9922.0
2023-12-26 10:55:00,95.88,95.93,95.87,95.91,9840.0,94.8876,94.9371,94.8777,94.9173,9840.0
2023-12-26 11:00:00,95.94,95.97,95.89,95.89,9555.0,94.947,94.9767,94.8975,94.8975,9555.0
2023-12-26 11:05:00,95.91,95.98,95.89,95.96,15682.0,94.9173,94.9866,94.8975,94.9668,15682.0
2023-12-26 11:10:00,95.95,95.99,95.93,95.97,6446.0,94.9569,94.9965,94.9371,94.9767,6446.0
2023-12-26 11:15:00,95.99,96.0,95.93,95.98,7595.0,94.9965,95.0064,94.9371,94.9866,7595.0
2023-12-26 11:20:00,95.98,96.01,95.95,95.95,38281.0,94.9866,95.0163,94.9569,94.9569,38281.0
2023-12-26 11:25:00,95.95,96.0,95.95,95.99,9099.0,94.9569,95.0064,94.9569,94.9965,9099.0
2023-12-26 11:30:00,95.98,96.04,95.97,96.01,9635.0,94.9866,95.0459,94.9767,95.0163,9635.0
2023-12-26 11:35:00,96.01,96.01,95.99,96.0,15197.0,95.0163,95.0163,94.9965,95.0064,15197.0
2023-12-26 11:40:00,96.0,96.05,96.0,96.03,12713.0,95.0064,95.0558,95.0064,95.036,12713.0
2023-12-26 11:45:00,96.04,96.08,96.02,96.02,16423.0,95.0459,95.0855,95.0262,95.0262,16423.0
2023-12-26 11:50:00,96.03,96.13,96.02,96.13,23319.0,95.036,95.135,95.0262,95.135,23319.0
2023-12-26 11:55:00,96.11,96.13,96.07,96.12,24113.0,95.1152,95.135,95.0756,95.1251,24113.0
2023-12-26 12:00:00,96.14,96.15,96.11,96.12,6936.0,95.1449,95.1548,95.1152,95.1251,6936.0
2023-12-26 12:05:00,96.13,96.15,96.11,96.14,36710.0,95.135,95.1548,95.1152,95.1449,36710.0
2023-12-26 12:10:00,96.14,96.23,96.14,96.2,11575.0,95.1449,95.234,95.1449,95.2043,11575.0
2023-12-26 12:15:00,96.21,96.3,96.21,96.27,10335.0,95.2142,95.3033,95.2142,95.2736,10335.0
2023-12-26 12:20:00,96.28,96.3,96.26,96.26,2523.0,95.2835,95.3033,95.2637,95.2637,2523.0
2023-12-26 12:25:00,96.26,96.28,96.25,96.27,1772.0,95.2637,95.2835,95.2538,95.2736,1772.0
2023-12-26 12:30:00,96.26,96.27,96.15,96.15,11696.0,95.2637,95.2736,95.1548,95.1548,11696.0
2023-12-26 12:35:00,96.15,96.15,96.0,96.04,112678.0,95.1548,95.1548,95.0064,95.0459,112678.0
2023-12-26 12:40:00,96.04,96.13,96.03,96.13,8488.0,95.0459,95.135,95.036,95.135,8488.0
2023-12-26 12:45:00,96.15,96.21,96.15,96.21,17762.0,95.1548,95.2142,95.1548,95.2142,17762.0
2023-12-26 12:50:00,96.2,96.2,96.16,96.19,10395.0,95.2043,95.2043,95.1647,95.1944,10395.0
2023-12-26 12:55:00,96.19,96.19,96.13,96.14,8645.0,95.1944,95.1944,95.135,95.1449,8645.0
2023-12-26 13:00:00,96.14,96.19,96.13,96.19,14546.0,95.1449,95.1944,95.135,95.1944,14546.0
2023-12-26 13:05:00,96.2,96.27,96.2,96.25,15478.0,95.2043,95.2736,95.2043,95.2538,15478.0
2023-12-26 13:10:00,96.25,96.31,96.25,96.25,9712.0,95.2538,95.3132,95.2538,95.2538,9712.0
2023-12-26 13:15:00,96.26,96.28,96.24,96.26,4738.0,95.2637,95.2835,95.2439,95.2637,4738.0
2023-12-26 13:20:00,96.26,96.29,96.23,96.26,15581.0,95.2637,95.2934,95.234,95.2637,15581.0
2023-12-26 13:25:00,96.27,96.29,96.25,96.26,5196.0,95.2736,95.2934,95.2538,95.2637,5196.0
2023-12-26 13:30:00,96.29,96.3,96.25,96.26,28524.0,95.2934,95.3033,95.2538,95.2637,28524.0
2023-12-26 13:35:00,96.26,96.26,96.22,96.22,7412.0,95.2637,95.2637,95.2241,95.2241,7412.0
2023-12-26 13:40:00,96.23,96.26,96.21,96.26,4998.0,95.234,95.2637,95.2142,95.2637,4998.0
2023-12-26 13:45:00,96.26,96.29,96.24,96.26,6910.0,95.2637,95.2934,95.2439,95.2637,6910.0
2023-12-26 13:50:00,96.26,96.26,96.21,96.25,10026.0,95.2637,95.2637,95.2142,95.2538,10026.0
2023-12-26 13:55:00,96.27,96.29,96.25,96.28,6002.0,95.2736,95.2934,95.2538,95.2835,6002.0
2023-12-26 14:00:00,96.28,96.37,96.27,96.36,12340.0,95.2835,95.3725,95.2736,95.3626,12340.0
2023-12-26 14:05:00,96.36,96.39,96.34,96.36,9024.0,95.3626,95.3923,95.3428,95.3626,9024.0
2023-12-26 14:10:00,96.36,96.38,96.34,96.37,8642.0,95.3626,95.3824,95.3428,95.3725,8642.0
2023-12-26 14:15:00,96.37,96.39,96.35,96.36,4482.0,95.3725,95.3923,95.3527,95.3626,4482.0
2023-12-26 14:20:00,96.36,96.37,96.33,96.36,17668.0,95.3626,95.3725,95.3329,95.3626,17668.0
2023-12-26 14:25:00,96.36,96.42,96.36,96.38,9221.0,95.3626,95.422,95.3626,95.3824,9221.0
2023-12-26 14:30:00,96.38,96.45,96.38,96.43,12969.0,95.3824,95.4517,95.3824,95.4319,12969.0
2023-12-26 14:35:00,96.42,96.45,96.42,96.43,12296.0,95.422,95.4517,95.422,95.4319,12296.0
2023-12-26 14:40:00,96.43,96.44,96.38,96.39,17355.0,95.4319,95.4418,95.3824,95.3923,17355.0
2023-12-26 14:45:00,96.39,96.42,96.31,96.31,21125.0,95.3923,95.422,95.3132,95.3132,21125.0
2023-12-26 14:50:00,96.31,96.36,96.3,96.36,10072.0,95.3132,95.3626,95.3033,95.3626,10072.0
2023-12-26 14:55:00,96.35,96.36,96.33,96.35,6876.0,95.3527,95.3626,95.3329,95.3527,6876.0
2023-12-26 15:00:00,96.36,96.37,96.31,96.34,10273.0,95.3626,95.3725,95.3132,95.3428,10273.0
2023-12-26 15:05:00,96.35,96.36,96.29,96.31,9654.0,95.3527,95.3626,95.2934,95.3132,9654.0
2023-12-26 15:10:00,96.33,96.34,96.26,96.28,7658.0,95.3329,95.3428,95.2637,95.2835,7658.0
2023-12-26 15:15:00,96.27,96.29,96.26,96.29,15490.0,95.2736,95.2934,95.2637,95.2934,15490.0
2023-12-26 15:20:00,96.29,96.35,96.27,96.32,21299.0,95.2934,95.3527,95.2736,95.323,21299.0
2023-12-26 15:25:00,96.32,96.41,96.32,96.33,22309.0,95.323,95.4121,95.323,95.3329,22309.0
2023-12-26 15:30:00,96.33,96.37,96.29,96.37,31801.0,95.3329,95.3725,95.2934,95.3725,31801.0
2023-12-26 15:35:00,96.36,96.37,96.21,96.21,21432.0,95.3626,95.3725,95.2142,95.2142,21432.0
2023-12-26 15:40:00,96.2,96.29,96.2,96.29,15730.0,95.2043,95.2934,95.2043,95.2934,15730.0
2023-12-26 15:45:00,96.29,96.37,96.28,96.31,47085.0,95.2934,95.3725,95.2835,95.3132,47085.0
2023-12-26 15:50:00,96.3,96.31,96.2,96.23,53272.0,95.3033,95.3132,95.2043,95.234,53272.0
2023-12-26 15:55:00,96.23,96.25,96.15,96.17,82262.0,95.234,95.2538,95.1548,95.1746,82262.0
2023-12-27 09:30:00,96.27,96.31,96.02,96.16,24487.0,95.2736,95.3132,95.0262,95.1647,24487.0
2023-12-27 09:35:00,96.2,96.46,96.15,96.43,22043.0,95.2043,95.4616,95.1548,95.4319,22043.0
2023-12-27 09:40:00,96.43,96.46,96.31,96.45,26180.0,95.4319,95.4616,95.3132,95.4517,26180.0
2023-12-27 09:45:00,96.46,96.5,96.28,96.29,25326.0,95.4616,95.5012,95.2835,95.2934,25326.0
2023-12-27 09:50:00,96.3,96.48,96.26,96.45,16916.0,95.3033,95.4814,95.2637,95.4517,16916.0
2023-12-27 09:55:00,96.46,96.51,96.43,96.43,13271.0,95.4616,95.5111,95.4319,95.4319,13271.0
2023-12-27 10:00:00,96.43,96.57,96.43,96.53,19207.0,95.4319,95.5705,95.4319,95.5309,19207.0
2023-12-27 10:05:00,96.53,96.53,96.39,96.45,14911.0,95.5309,95.5309,95.3923,95.4517,14911.0
2023-12-27 10:10:00,96.44,96.51,96.34,96.39,17029.0,95.4418,95.5111,95.3428,95.3923,17029.0
2023-12-27 10:15:00,96.4,96.45,96.3,96.34,11891.0,95.4022,95.4517,95.3033,95.3428,11891.0
2023-12-27 10:20:00,96.33,96.45,96.3,96.44,5825.0,95.3329,95.4517,95.3033,95.4418,5825.0
2023-12-27 10:25:00,96.45,96.56,96.45,96.54,10089.0,95.4517,95.5606,95.4517,95.5408,10089.0
2023-12-27 10:30:00,96.53,96.54,96.42,96.42,8736.0,95.5309,95.5408,95.422,95.422,8736.0
2023-12-27 10:35:00,96.4,96.42,96.35,96.41,6039.0,95.4022,95.422,95.3527,95.4121,6039.0
2023-12-27 10:40:00,96.38,96.38,96.24,96.3,5122.0,95.3824,95.3824,95.2439,95.3033,5122.0
2023-12-27 10:45:00,96.29,96.33,96.25,96.27,6343.0,95.2934,95.3329,95.2538,95.2736,6343.0
2023-12-27 10:50:00,96.27,96.34,96.25,96.31,7940.0,95.2736,95.3428,95.2538,95.3132,7940.0
2023-12-27 10:55:00,96.31,96.36,96.26,96.28,41192.0,95.3132,95.3626,95.2637,95.2835,41192.0
2023-12-27 11:00:00,96.28,96.28,96.21,96.24,7337.0,95.2835,95.2835,95.2142,95.2439,7337.0
2023-12-27 11:05:00,96.25,96.34,96.24,96.34,32905.0,95.2538,95.3428,95.2439,95.3428,32905.0
2023-12-27 11:10:00,96.32,96.35,96.28,96.35,4674.0,95.323,95.3527,95.2835,95.3527,4674.0
2023-12-27 11:15:00,96.37,96.54,96.37,96.54,27740.0,95.3725,95.5408,95.3725,95.5408,27740.0
2023-12-27 11:20:00,96.54,96.55,96.47,96.47,8697.0,95.5408,95.5507,95.4715,95.4715,8697.0
2023-12-27 11:25:00,96.49,96.5,96.44,96.47,6638.0,95.4913,95.5012,95.4418,95.4715,6638.0
2023-12-27 11:30:00,96.48,96.57,96.47,96.52,28100.0,95.4814,95.5705,95.4715,95.521,28100.0
2023-12-27 11:35:00,96.53,96.58,96.52,96.55,25638.0,95.5309,95.5804,95.521,95.5507,25638.0
2023-12-27 11:40:00,96.55,96.67,96.55,96.64,46845.0,95.5507,95.6694,95.5507,95.6397,46845.0
2023-12-27 11:45:00,96.65,96.67,96.58,96.61,33579.0,95.6496,95.6694,95.5804,95.61,33579.0
2023-12-27 11:50:00,96.61,96.63,96.58,96.6,5863.0,95.61,95.6298,95.5804,95.6001,5863.0
2023-12-27 11:55:00,96.61,96.62,96.58,96.58,5160.0,95.61,95.6199,95.5804,95.5804,5160.0
2023-12-27 12:00:00,96.57,96.6,96.48,96.5,5807.0,95.5705,95.6001,95.4814,95.5012,5807.0
2023-12-27 12:05:00,96.5,96.52,96.49,96.5,3603.0,95.5012,95.521,95.4913,95.5012,3603.0
2023-12-27 12:10:00,96.52,96.59,96.52,96.59,7095.0,95.521,95.5903,95.521,95.5903,7095.0
2023-12-27 12:15:00,96.59,96.6,96.57,96.58,2400.0,95.5903,95.6001,95.5705,95.5804,2400.0
2023-12-27 12:20:00,96.58,96.61,96.55,96.56,11131.0,95.5804,95.61,95.5507,95.5606,11131.0
2023-12-27 12:25:00,96.54,96.57,96.53,96.56,3763.0,95.5408,95.5705,95.5309,95.5606,3763.0
2023-12-27 12:30:00,96.55,96.59,96.54,96.55,3511.0,95.5507,95.5903,95.5408,95.5507,3511.0
2023-12-27 12:35:00,96.55,96.55,96.46,96.47,5471.0,95.5507,95.5507,95.4616,95.4715,5471.0
2023-12-27 12:40:00,96.47,96.48,96.39,96.41,5383.0,95.4715,95.4814,95.3923,95.4121,5383.0
2023-12-27 12:45:00,96.4,96.47,96.4,96.45,2857.0,95.4022,95.4715,95.4022,95.4517,2857.0
2023-12-27 12:50:00,96.45,96.49,96.45,96.48,3175.0,95.4517,95.4913,95.4517,95.4814,3175.0
2023-12-27 12:55:00,96.48,96.54,96.48,96.54,7536.0,95.4814,95.5408,95.4814,95.5408,7536.0
2023-12-27 13:00:00,96.55,96.67,96.55,96.67,40237.0,95.5507,95.6694,95.5507,95.6694,40237.0
2023-12-27 13:05:00,96.66,96.91,96.66,96.84,50835.0,95.6595,95.9069,95.6595,95.8377,50835.0
2023-12-27 13:10:00,96.84,96.92,96.82,96.84,21752.0,95.8377,95.9168,95.8179,95.8377,21752.0
2023-12-27 13:15:00,96.84,96.88,96.81,96.83,18838.0,95.8377,95.8773,95.808,95.8278,18838.0
2023-12-27 13:20:00,96.82,96.82,96.67,96.68,11062.0,95.8179,95.8179,95.6694,95.6793,11062.0
2023-12-27 13:25:00,96.68,96.68,96.61,96.62,12644.0,95.6793,95.6793,95.61,95.6199,12644.0
2023-12-27 13:30:00,96.63,96.66,96.58,96.63,12606.0,95.6298,95.6595,95.5804,95.6298,12606.0
2023-12-27 13:35:00,96.64,96.67,96.61,96.67,6464.0,95.6397,95.6694,95.61,95.6694,6464.0
2023-12-27 13:40:00,96.67,96.68,96.64,96.65,5880.0,95.6694,95.6793,95.6397,95.6496,5880.0
2023-12-27 13:45:00,96.65,96.65,96.54,96.57,13355.0,95.6496,95.6496,95.5408,95.5705,13355.0
2023-12-27 13:50:00,96.56,96.63,96.52,96.6,21528.0,95.5606,95.6298,95.521,95.6001,21528.0
2023-12-27 13:55:00,96.6,96.61,96.5,96.5,15489.0,95.6001,95.61,95.5012,95.5012,15489.0
2023-12-27 14:00:00,96.49,96.49,96.26,96.28,29540.0,95.4913,95.4913,95.2637,95.2835,29540.0
2023-12-27 14:05:00,96.26,96.42,96.25,96.41,23128.0,95.2637,95.422,95.2538,95.4121,23128.0
2023-12-27 14:10:00,96.41,96.41,96.3,96.33,34001.0,95.4121,95.4121,95.3033,95.3329,34001.0
2023-12-27 14:15:00,96.33,96.41,96.3,96.4,12649.0,95.3329,95.4121,95.3033,95.4022,12649.0
2023-12-27 14:20:00,96.41,96.54,96.41,96.54,38685.0,95.4121,95.5408,95.4121,95.5408,38685.0
2023-12-27 14:25:00,96.54,96.59,96.46,96.52,22642.0,95.5408,95.5903,95.4616,95.521,22642.0
2023-12-27 14:30:00,96.52,96.52,96.39,96.43,20704.0,95.521,95.521,95.3923,95.4319,20704.0
2023-12-27 14:35:00,96.42,96.47,96.42,96.45,5854.0,95.422,95.4715,95.422,95.4517,5854.0
2023-12-27 14:40:00,96.44,96.45,96.36,96.4,7391.0,95.4418,95.4517,95.3626,95.4022,7391.0
2023-12-27 14:45:00,96.4,96.41,96.39,96.41,9606.0,95.4022,95.4121,95.3923,95.4121,9606.0
2023-12-27 14:50:00,96.4,96.41,96.33,96.34,10841.0,95.4022,95.4121,95.3329,95.3428,10841.0
2023-12-27 14:55:00,96.34,96.38,96.31,96.37,10267.0,95.3428,95.3824,95.3132,95.3725,10267.0
2023-12-27 15:00:00,96.38,96.44,96.35,96.43,17277.0,95.3824,95.4418,95.3527,95.4319,17277.0
2023-12-27 15:05:00,96.43,96.48,96.35,96.45,27958.0,95.4319,95.4814,95.3527,95.4517,27958.0
2023-12-27 15:10:00,96.46,96.49,96.42,96.43,20270.0,95.4616,95.4913,95.422,95.4319,20270.0
2023-12-27 15:15:00,96.42,96.53,96.42,96.49,25466.0,95.422,95.5309,95.422,95.4913,25466.0
2023-12-27 15:20:00,96.48,96.54,96.42,96.43,39699.0,95.4814,95.5408,95.422,95.4319,39699.0
2023-12-27 15:25:00,96.42,96.45,96.36,96.45,59073.0,95.422,95.4517,95.3626,95.4517,59073.0
2023-12-27 15:30:00,96.44,96.53,96.41,96.53,27641.0,95.4418,95.5309,95.4121,95.5309,27641.0
2023-12-27 15:35:00,96.51,96.57,96.51,96.54,28185.0,95.5111,95.5705,95.5111,95.5408,28185.0
2023-12-27 15:40:00,96.54,96.56,96.44,96.44,45643.0,95.5408,95.5606,95.4418,95.4418,45643.0
2023-12-27 15:45:00,96.44,96.48,96.37,96.38,67630.0,95.4418,95.4814,95.3725,95.3824,67630.0
2023-12-27 15:50:00,96.36,96.4,96.24,96.36,200087.0,95.3626,95.4022,95.2439,95.3626,200087.0
2023-12-27 15:55:00,96.37,96.47,96.35,96.46,172872.0,95.3725,95.4715,95.3527,95.4616,172872.0
2023-12-28 09:30:00,96.37,96.39,96.06,96.09,34934.0,95.3725,95.3923,95.0657,95.0954,34934.0
2023-12-28 09:35:00,96.11,96.2,96.05,96.12,33268.0,95.1152,95.2043,95.0558,95.1251,33268.0
2023-12-28 09:40:00,96.15,96.19,95.92,95.97,36551.0,95.1548,95.1944,94.9272,94.9767,36551.0
2023-12-28 09:45:00,95.96,96.3,95.94,96.26,23017.0,94.9668,95.3033,94.947,95.2637,23017.0
2023-12-28 09:50:00,96.24,96.33,96.22,96.3,12790.0,95.2439,95.3329,95.2241,95.3033,12790.0
2023-12-28 09:55:00,96.3,96.46,96.3,96.36,33725.0,95.3033,95.4616,95.3033,95.3626,33725.0
2023-12-28 10:00:00,96.33,96.45,96.3,96.41,25307.0,95.3329,95.4517,95.3033,95.4121,25307.0
2023-12-28 10:05:00,96.39,96.39,96.27,96.27,19297.0,95.3923,95.3923,95.2736,95.2736,19297.0
2023-12-28 10:10:00,96.25,96.29,96.22,96.27,14527.0,95.2538,95.2934,95.2241,95.2736,14527.0
2023-12-28 10:15:00,96.26,96.45,96.25,96.45,13023.0,95.2637,95.4517,95.2538,95.4517,13023.0
2023-12-28 10:20:00,96.46,96.5,96.39,96.39,10327.0,95.4616,95.5012,95.3923,95.3923,10327.0
2023-12-28 10:25:00,96.4,96.46,96.34,96.4,7901.0,95.4022,95.4616,95.3428,95.4022,7901.0
2023-12-28 10:30:00,96.41,96.45,96.4,96.41,4025.0,95.4121,95.4517,95.4022,95.4121,4025.0
2023-12-28 10:35:00,96.39,96.45,96.36,96.42,4131.0,95.3923,95.4517,95.3626,95.422,4131.0
2023-12-28 10:40:00,96.4,96.45,96.3,96.3,14883.0,95.4022,95.4517,95.3033,95.3033,14883.0
2023-12-28 10:45:00,96.27,96.35,96.26,96.34,4420.0,95.2736,95.3527,95.2637,95.3428,4420.0
2023-12-28 10:50:00,96.32,96.32,96.23,96.23,16155.0,95.323,95.323,95.234,95.234,16155.0
2023-12-28 10:55:00,96.23,96.25,96.08,96.16,31031.0,95.234,95.2538,95.0855,95.1647,31031.0
2023-12-28 11:00:00,96.15,96.2,96.15,96.17,12402.0,95.1548,95.2043,95.1548,95.1746,12402.0
2023-12-28 11:05:00,96.17,96.23,96.15,96.19,13150.0,95.1746,95.234,95.1548,95.1944,13150.0
2023-12-28 11:10:00,96.2,96.29,96.2,96.26,10682.0,95.2043,95.2934,95.2043,95.2637,10682.0
2023-12-28 11:15:00,96.24,96.24,96.11,96.11,7650.0,95.2439,95.2439,95.1152,95.1152,7650.0
2023-12-28 11:20:00,96.09,96.18,96.09,96.12,5934.0,95.0954,95.1845,95.0954,95.1251,5934.0
2023-12-28 11:25:00,96.11,96.15,96.09,96.1,7392.0,95.1152,95.1548,95.0954,95.1053,7392.0
2023-12-28 11:30:00,96.11,96.13,96.07,96.07,4602.0,95.1152,95.135,95.0756,95.0756,4602.0
2023-12-28 11:35:00,96.03,96.07,96.01,96.07,3305.0,95.036,95.0756,95.0163,95.0756,3305.0
2023-12-28 11:40:00,96.09,96.13,96.07,96.12,3724.0,95.0954,95.135,95.0756,95.1251,3724.0
2023-12-28 11:45:00,96.13,96.18,96.09,96.18,8113.0,95.135,95.1845,95.0954,95.1845,8113.0
2023-12-28 11:50:00,96.18,96.19,96.14,96.14,2700.0,95.1845,95.1944,95.1449,95.1449,2700.0
2023-12-28 11:55:00,96.13,96.15,96.13,96.15,4039.0,95.135,95.1548,95.135,95.1548,4039.0
2023-12-28 12:00:00,96.16,96.27,96.16,96.26,7756.0,95.1647,95.2736,95.1647,95.2637,7756.0
2023-12-28 12:05:00,96.28,96.29,96.27,96.27,1897.0,95.2835,95.2934,95.2736,95.2736,1897.0
2023-12-28 12:10:00,96.27,96.3,96.23,96.25,4834.0,95.2736,95.3033,95.234,95.2538,4834.0
2023-12-28 12:15:00,96.24,96.29,96.24,96.27,27343.0,95.2439,95.2934,95.2439,95.2736,27343.0
2023-12-28 12:20:00,96.26,96.26,96.18,96.23,4396.0,95.2637,95.2637,95.1845,95.234,4396.0
2023-12-28 12:25:00,96.23,96.25,96.22,96.23,6518.0,95.234,95.2538,95.2241,95.234,6518.0
2023-12-28 12:30:00,96.22,96.28,96.22,96.26,6308.0,95.2241,95.2835,95.2241,95.2637,6308.0
2023-12-28 12:35:00,96.26,96.26,96.24,96.25,1400.0,95.2637,95.2637,95.2439,95.2538,1400.0
2023-12-28 12:40:00,96.26,96.26,96.24,96.25,2100.0,95.2637,95.2637,95.2439,95.2538,2100.0
2023-12-28 12:45:00,96.27,96.31,96.23,96.24,32723.0,95.2736,95.3132,95.234,95.2439,32723.0
2023-12-28 12:50:00,96.24,96.29,96.24,96.28,6088.0,95.2439,95.2934,95.2439,95.2835,6088.0
2023-12-28 12:55:00,96.28,96.28,96.22,96.23,3638.0,95.2835,95.2835,95.2241,95.234,3638.0
2023-12-28 13:00:00,96.23,96.26,95.96,96.08,25417.0,95.234,95.2637,94.9668,95.0855,25417.0
2023-12-28 13:05:00,96.08,96.17,95.98,96.17,6359.0,95.0855,95.1746,94.9866,95.1746,6359.0
2023-12-28 13:10:00,96.18,96.21,96.09,96.12,7127.0,95.1845,95.2142,95.0954,95.1251,7127.0
2023-12-28 13:15:00,96.15,96.22,96.13,96.21,26039.0,95.1548,95.2241,95.135,95.2142,26039.0
2023-12-28 13:20:00,96.21,96.24,96.21,96.23,4779.0,95.2142,95.2439,95.2142,95.234,4779.0
2023-12-28 13:25:00,96.22,96.25,96.21,96.22,5229.0,95.2241,95.2538,95.2142,95.2241,5229.0
2023-12-28 13:30:00,96.23,96.25,96.23,96.24,3846.0,95.234,95.2538,95.234,95.2439,3846.0
2023-12-28 13:35:00,96.24,96.35,96.23,96.3,8893.0,95.2439,95.3527,95.234,95.3033,8893.0
2023-12-28 13:40:00,96.28,96.28,96.22,96.27,7593.0,95.2835,95.2835,95.2241,95.2736,7593.0
2023-12-28 13:45:00,96.26,96.26,96.22,96.23,5909.0,95.2637,95.2637,95.2241,95.234,5909.0
2023-12-28 13:50:00,96.23,96.27,96.23,96.26,4150.0,95.234,95.2736,95.234,95.2637,4150.0
2023-12-28 13:55:00,96.22,96.24,96.19,96.24,4431.0,95.2241,95.2439,95.1944,95.2439,4431.0
2023-12-28 14:00:00,96.23,96.27,96.23,96.25,1575.0,95.234,95.2736,95.234,95.2538,1575.0
2023-12-28 14:05:00,96.28,96.28,96.21,96.21,2434.0,95.2835,95.2835,95.2142,95.2142,2434.0
2023-12-28 14:10:00,96.26,96.28,96.24,96.25,3889.0,95.2637,95.2835,95.2439,95.2538,3889.0
2023-12-28 14:15:00,96.23,96.27,96.22,96.25,12019.0,95.234,95.2736,95.2241,95.2538,12019.0
2023-12-28 14:20:00,96.25,96.3,96.25,96.29,8505.0,95.2538,95.3033,95.2538,95.2934,8505.0
2023-12-28 14:25:00,96.28,96.28,96.23,96.23,18541.0,95.2835,95.2835,95.234,95.234,18541.0
2023-12-28 14:30:00,96.23,96.3,96.18,96.23,12757.0,95.234,95.3033,95.1845,95.234,12757.0
2023-12-28 14:35:00,96.25,96.28,96.23,96.25,10725.0,95.2538,95.2835,95.234,95.2538,10725.0
2023-12-28 14:40:00,96.26,96.26,96.2,96.23,16965.0,95.2637,95.2637,95.2043,95.234,16965.0
2023-12-28 14:45:00,96.23,96.26,96.21,96.26,3300.0,95.234,95.2637,95.2142,95.2637,3300.0
2023-12-28 14:50:00,96.26,96.26,96.17,96.17,6792.0,95.2637,95.2637,95.1746,95.1746,6792.0
2023-12-28 14:55:00,96.19,96.23,96.18,96.22,2902.0,95.1944,95.234,95.1845,95.2241,2902.0
2023-12-28 15:00:00,96.22,96.22,96.15,96.17,3628.0,95.2241,95.2241,95.1548,95.1746,3628.0
2023-12-28 15:05:00,96.15,96.26,96.15,96.25,43024.0,95.1548,95.2637,95.1548,95.2538,43024.0
2023-12-28 15:10:00,96.25,96.25,96.11,96.18,34912.0,95.2538,95.2538,95.1152,95.1845,34912.0
2023-12-28 15:15:00,96.17,96.24,96.1,96.24,21970.0,95.1746,95.2439,95.1053,95.2439,21970.0
2023-12-28 15:20:00,96.24,96.25,96.16,96.19,11848.0,95.2439,95.2538,95.1647,95.1944,11848.0
2023-12-28 15:25:00,96.19,96.21,96.15,96.19,9607.0,95.1944,95.2142,95.1548,95.1944,9607.0
2023-12-28 15:30:00,96.19,96.21,96.17,96.18,14790.0,95.1944,95.2142,95.1746,95.1845,14790.0
2023-12-28 15:35:00,96.17,96.24,96.17,96.21,12942.0,95.1746,95.2439,95.1746,95.2142,12942.0
2023-12-28 15:40:00,96.22,96.31,96.21,96.29,21470.0,95.2241,95.3132,95.2142,95.2934,21470.0
2023-12-28 15:45:00,96.29,96.33,96.26,96.29,54925.0,95.2934,95.3329,95.2637,95.2934,54925.0
2023-12-28 15:50:00,96.28,96.32,96.16,96.17,57901.0,95.2835,95.323,95.1647,95.1746,57901.0
2023-12-28 15:55:00,96.17,96.22,96.1,96.18,74068.0,95.1746,95.2241,95.1053,95.1845,74068.0
2023-12-29 09:30:00,95.84,96.27,95.55,96.26,95340.0,94.848,95.2736,94.561,95.2637,95340.0
2023-12-29 09:35:00,96.25,96.36,96.22,96.26,28844.0,95.2538,95.3626,95.2241,95.2637,28844.0
2023-12-29 09:40:00,96.28,96.3,96.18,96.28,24239.0,95.2835,95.3033,95.1845,95.2835,24239.0
2023-12-29 09:45:00,96.31,96.34,96.24,96.27,16744.0,95.3132,95.3428,95.2439,95.2736,16744.0
2023-12-29 09:50:00,96.27,96.28,96.05,96.2,24699.0,95.2736,95.2835,95.0558,95.2043,24699.0
2023-12-29 09:55:00,96.17,96.23,96.16,96.23,4525.0,95.1746,95.234,95.1647,95.234,4525.0
2023-12-29 10:00:00,96.25,96.29,96.21,96.27,19239.0,95.2538,95.2934,95.2142,95.2736,19239.0
2023-12-29 10:05:00,96.27,96.31,96.1,96.1,8733.0,95.2736,95.3132,95.1053,95.1053,8733.0
2023-12-29 10:10:00,96.14,96.18,96.07,96.08,5559.0,95.1449,95.1845,95.0756,95.0855,5559.0
2023-12-29 10:15:00,96.1,96.13,96.03,96.13,7836.0,95.1053,95.135,95.036,95.135,7836.0
2023-12-29 10:20:00,96.13,96.15,96.0,96.05,11598.0,95.135,95.1548,95.0064,95.0558,11598.0
2023-12-29 10:25:00,96.04,96.08,95.98,96.01,29259.0,95.0459,95.0855,94.9866,95.0163,29259.0
2023-12-29 10:30:00,96.01,96.01,95.82,95.86,18573.0,95.0163,95.0163,94.8282,94.8678,18573.0
2023-12-29 10:35:00,95.84,95.94,95.81,95.93,24862.0,94.848,94.947,94.8183,94.9371,24862.0
2023-12-29 10:40:00,95.94,95.94,95.8,95.8,32398.0,94.947,94.947,94.8084,94.8084,32398.0
2023-12-29 10:45:00,95.8,95.82,95.59,95.81,18309.0,94.8084,94.8282,94.6006,94.8183,18309.0
2023-12-29 10:50:00,95.83,95.87,95.77,95.79,6270.0,94.8381,94.8777,94.7787,94.7985,6270.0
2023-12-29 10:55:00,95.77,95.85,95.77,95.82,31829.0,94.7787,94.8579,94.7787,94.8282,31829.0
2023-12-29 11:00:00,95.83,95.98,95.79,95.93,35033.0,94.8381,94.9866,94.7985,94.9371,35033.0
2023-12-29 11:05:00,95.93,95.93,95.77,95.87,53934.0,94.9371,94.9371,94.7787,94.8777,53934.0
2023-12-29 11:10:00,95.86,95.86,95.72,95.72,17871.0,94.8678,94.8678,94.7293,94.7293,17871.0
2023-12-29 11:15:00,95.71,95.72,95.55,95.68,32980.0,94.7194,94.7293,94.561,94.6897,32980.0
2023-12-29 11:20:00,95.69,95.71,95.64,95.7,18618.0,94.6996,94.7194,94.6501,94.7095,18618.0
2023-12-29 11:25:00,95.7,95.73,95.6,95.61,12892.0,94.7095,94.7392,94.6105,94.6204,12892.0
2023-12-29 11:30:00,95.6,95.64,95.56,95.62,13730.0,94.6105,94.6501,94.5709,94.6303,13730.0
2023-12-29 11:35:00,95.63,95.7,95.6,95.7,12261.0,94.6402,94.7095,94.6105,94.7095,12261.0
2023-12-29 11:40:00,95.68,95.72,95.65,95.69,7338.0,94.6897,94.7293,94.66,94.6996,7338.0
2023-12-29 11:45:00,95.67,95.75,95.67,95.75,8582.0,94.6798,94.7589,94.6798,94.7589,8582.0
2023-12-29 11:50:00,95.77,95.8,95.65,95.71,16124.0,94.7787,94.8084,94.66,94.7194,16124.0
2023-12-29 11:55:00,95.7,95.75,95.67,95.68,7228.0,94.7095,94.7589,94.6798,94.6897,7228.0
2023-12-29 12:00:00,95.69,95.74,95.68,95.69,8075.0,94.6996,94.7491,94.6897,94.6996,8075.0
2023-12-29 12:05:00,95.68,95.68,95.61,95.63,4889.0,94.6897,94.6897,94.6204,94.6402,4889.0
2023-12-29 12:10:00,95.6,95.68,95.54,95.56,22290.0,94.6105,94.6897,94.5511,94.5709,22290.0
2023-12-29 12:15:00,95.54,95.59,95.52,95.56,14132.0,94.5511,94.6006,94.5313,94.5709,14132.0
2023-12-29 12:20:00,95.59,95.63,95.51,95.53,18964.0,94.6006,94.6402,94.5214,94.5412,18964.0
2023-12-29 12:25:00,95.53,95.54,95.45,95.48,7340.0,94.5412,94.5511,94.4621,94.4917,7340.0
2023-12-29 12:30:00,95.48,95.61,95.46,95.57,10063.0,94.4917,94.6204,94.4719,94.5808,10063.0
2023-12-29 12:35:00,95.58,95.66,95.56,95.66,6261.0,94.5907,94.6699,94.5709,94.6699,6261.0
2023-12-29 12:40:00,95.66,95.69,95.66,95.69,5601.0,94.6699,94.6996,94.6699,94.6996,5601.0
2023-12-29 12:45:00,95.69,95.76,95.68,95.7,12887.0,94.6996,94.7688,94.6897,94.7095,12887.0
2023-12-29 12:50:00,95.68,95.74,95.68,95.74,3935.0,94.6897,94.7491,94.6897,94.7491,3935.0
2023-12-29 12:55:00,95.74,95.87,95.74,95.84,10550.0,94.7491,94.8777,94.7491,94.848,10550.0
2023-12-29 13:00:00,95.85,95.85,95.72,95.78,13614.0,94.8579,94.8579,94.7293,94.7886,13614.0
2023-12-29 13:05:00,95.78,95.83,95.78,95.81,5269.0,94.7886,94.8381,94.7886,94.8183,5269.0
2023-12-29 13:10:00,95.83,95.89,95.81,95.84,15369.0,94.8381,94.8975,94.8183,94.848,15369.0
2023-12-29 13:15:00,95.84,95.84,95.73,95.74,16077.0,94.848,94.848,94.7392,94.7491,16077.0
2023-12-29 13:20:00,95.72,95.76,95.7,95.72,4847.0,94.7293,94.7688,94.7095,94.7293,4847.0
2023-12-29 13:25:00,95.73,95.74,95.7,95.71,4968.0,94.7392,94.7491,94.7095,94.7194,4968.0
2023-12-29 13:30:00,95.74,95.76,95.7,95.73,10906.0,94.7491,94.7688,94.7095,94.7392,10906.0
2023-12-29 13:35:00,95.73,95.83,95.73,95.81,4256.0,94.7392,94.8381,94.7392,94.8183,4256.0
2023-12-29 13:40:00,95.82,95.89,95.8,95.85,5062.0,94.8282,94.8975,94.8084,94.8579,5062.0
2023-12-29 13:45:00,95.85,95.88,95.81,95.87,6028.0,94.8579,94.8876,94.8183,94.8777,6028.0
2023-12-29 13:50:00,95.89,95.91,95.75,95.76,4865.0,94.8975,94.9173,94.7589,94.7688,4865.0
2023-12-29 13:55:00,95.75,95.83,95.74,95.8,7716.0,94.7589,94.8381,94.7491,94.8084,7716.0
2023-12-29 14:00:00,95.81,95.83,95.75,95.77,6857.0,94.8183,94.8381,94.7589,94.7787,6857.0
2023-12-29 14:05:00,95.76,95.76,95.71,95.73,4004.0,94.7688,94.7688,94.7194,94.7392,4004.0
2023-12-29 14:10:00,95.74,95.75,95.7,95.73,13063.0,94.7491,94.7589,94.7095,94.7392,13063.0
2023-12-29 14:15:00,95.7,95.76,95.69,95.73,3444.0,94.7095,94.7688,94.6996,94.7392,3444.0
2023-12-29 14:20:00,95.73,95.79,95.72,95.75,6355.0,94.7392,94.7985,94.7293,94.7589,6355.0
2023-12-29 14:25:00,95.74,95.77,95.66,95.7,7187.0,94.7491,94.7787,94.6699,94.7095,7187.0
2023-12-29 14:30:00,95.7,95.74,95.69,95.72,2899.0,94.7095,94.7491,94.6996,94.7293,2899.0
2023-12-29 14:35:00,95.72,95.76,95.68,95.73,7790.0,94.7293,94.7688,94.6897,94.7392,7790.0
2023-12-29 14:40:00,95.73,95.76,95.71,95.75,7512.0,94.7392,94.7688,94.7194,94.7589,7512.0
2023-12-29 14:45:00,95.75,95.8,95.74,95.79,14591.0,94.7589,94.8084,94.7491,94.7985,14591.0
2023-12-29 14:50:00,95.8,95.84,95.79,95.83,13319.0,94.8084,94.848,94.7985,94.8381,13319.0
2023-12-29 14:55:00,95.82,95.88,95.77,95.88,8624.0,94.8282,94.8876,94.7787,94.8876,8624.0
2023-12-29 15:00:00,95.88,95.89,95.82,95.82,20980.0,94.8876,94.8975,94.8282,94.8282,20980.0
2023-12-29 15:05:00,95.83,95.93,95.8,95.92,9760.0,94.8381,94.9371,94.8084,94.9272,9760.0
2023-12-29 15:10:00,95.93,95.96,95.83,95.93,15088.0,94.9371,94.9668,94.8381,94.9371,15088.0
2023-12-29 15:15:00,95.92,95.93,95.87,95.88,17067.0,94.9272,94.9371,94.8777,94.8876,17067.0
2023-12-29 15:20:00,95.88,95.91,95.79,95.88,38603.0,94.8876,94.9173,94.7985,94.8876,38603.0
2023-12-29 15:25:00,95.89,95.99,95.88,95.97,15565.0,94.8975,94.9965,94.8876,94.9767,15565.0
2023-12-29 15:30:00,95.97,95.99,95.88,95.94,25188.0,94.9767,94.9965,94.8876,94.947,25188.0
2023-12-29 15:35:00,95.94,95.97,95.92,95.95,22969.0,94.947,94.9767,94.9272,94.9569,22969.0
2023-12-29 15:40:00,95.95,96.03,95.87,95.87,21564.0,94.9569,95.036,94.8777,94.8777,21564.0
2023-12-29 15:45:00,95.86,95.9,95.77,95.77,15977.0,94.8678,94.9074,94.7787,94.7787,15977.0
2023-12-29 15:50:00,95.76,95.82,95.55,95.55,68529.0,94.7688,94.8282,94.561,94.561,68529.0
2023-12-29 15:55:00,95.55,95.71,95.53,95.64,129640.0,94.561,94.7194,94.5412,94.6501,129640.0
2024-01-02 09:30:00,94.62,95.05,93.94,95.04,153897.0,93.6406,94.0662,92.9677,94.0563,153897.0
2024-01-02 09:35:00,95.04,95.19,94.69,94.7,97199.0,94.0563,94.2047,93.7099,93.7198,97199.0
2024-01-02 09:40:00,94.73,95.16,94.68,94.95,69997.0,93.7495,94.1751,93.7,93.9672,69997.0
2024-01-02 09:45:00,94.95,94.99,94.52,94.6,47423.0,93.9672,94.0068,93.5417,93.6208,47423.0
2024-01-02 09:50:00,94.65,95.04,94.63,94.76,40830.0,93.6703,94.0563,93.6505,93.7792,40830.0
2024-01-02 09:55:00,94.75,95.22,94.75,95.21,42589.0,93.7693,94.2344,93.7693,94.2245,42589.0
2024-01-02 10:00:00,95.22,95.41,95.2,95.32,23124.0,94.2344,94.4225,94.2146,94.3334,23124.0
2024-01-02 10:05:00,95.3,95.37,95.11,95.18,34120.0,94.3136,94.3829,94.1256,94.1948,34120.0
2024-01-02 10:10:00,95.19,95.21,94.96,95.01,29391.0,94.2047,94.2245,93.9771,94.0266,29391.0
2024-01-02 10:15:00,95.03,95.26,95.02,95.22,15639.0,94.0464,94.274,94.0365,94.2344,15639.0
2024-01-02 10:20:00,95.21,95.28,94.97,94.97,31376.0,94.2245,94.2938,93.987,93.987,31376.0
2024-01-02 10:25:00,94.99,95.01,94.9,95.0,10446.0,94.0068,94.0266,93.9177,94.0167,10446.0
2024-01-02 10:30:00,94.97,94.97,94.64,94.64,10845.0,93.987,93.987,93.6604,93.6604,10845.0
2024-01-02 10:35:00,94.64,94.7,94.57,94.63,20214.0,93.6604,93.7198,93.5912,93.6505,20214.0
2024-01-02 10:40:00,94.63,94.82,94.63,94.74,14990.0,93.6505,93.8386,93.6505,93.7594,14990.0
2024-01-02 10:45:00,94.73,94.77,94.56,94.56,14676.0,93.7495,93.7891,93.5813,93.5813,14676.0
2024-01-02 10:50:00,94.56,94.64,94.42,94.47,14068.0,93.5813,93.6604,93.4427,93.4922,14068.0
2024-01-02 10:55:00,94.48,94.51,94.29,94.36,68185.0,93.5021,93.5318,93.3141,93.3833,68185.0
2024-01-02 11:00:00,94.34,94.62,94.33,94.61,19531.0,93.3635,93.6406,93.3536,93.6307,19531.0
2024-01-02 11:05:00,94.61,94.62,94.44,94.62,19267.0,93.6307,93.6406,93.4625,93.6406,19267.0
2024-01-02 11:10:00,94.64,94.76,94.61,94.71,30295.0,93.6604,93.7792,93.6307,93.7297,30295.0
2024-01-02 11:15:00,94.73,94.82,94.73,94.74,12163.0,93.7495,93.8386,93.7495,93.7594,12163.0
2024-01-02 11:20:00,94.75,94.78,94.63,94.74,29749.0,93.7693,93.799,93.6505,93.7594,29749.0
2024-01-02 11:25:00,94.73,94.74,94.69,94.71,11967.0,93.7495,93.7594,93.7099,93.7297,11967.0
2024-01-02 11:30:00,94.69,94.7,94.61,94.61,4987.0,93.7099,93.7198,93.6307,93.6307,4987.0
2024-01-02 11:35:00,94.62,94.68,94.62,94.67,5524.0,93.6406,93.7,93.6406,93.6901,5524.0
2024-01-02 11:40:00,94.65,94.74,94.65,94.73,3494.0,93.6703,93.7594,93.6703,93.7495,3494.0
2024-01-02 11:45:00,94.72,94.84,94.72,94.8,11331.0,93.7396,93.8584,93.7396,93.8188,11331.0
2024-01-02 11:50:00,94.81,94.84,94.73,94.76,7098.0,93.8287,93.8584,93.7495,93.7792,7098.0
2024-01-02 11:55:00,94.74,94.83,94.74,94.83,24588.0,93.7594,93.8485,93.7594,93.8485,24588.0
2024-01-02 12:00:00,94.84,94.85,94.8,94.82,25635.0,93.8584,93.8683,93.8188,93.8386,25635.0
2024-01-02 12:05:00,94.81,94.82,94.73,94.74,6813.0,93.8287,93.8386,93.7495,93.7594,6813.0
2024-01-02 12:10:00,94.75,94.88,94.75,94.87,7007.0,93.7693,93.898,93.7693,93.8881,7007.0
2024-01-02 12:15:00,94.87,94.87,94.67,94.73,27237.0,93.8881,93.8881,93.6901,93.7495,27237.0
2024-01-02 12:20:00,94.74,94.82,94.6,94.62,15512.0,93.7594,93.8386,93.6208,93.6406,15512.0
2024-01-02 12:25:00,94.62,94.71,94.61,94.68,10185.0,93.6406,93.7297,93.6307,93.7,10185.0
2024-01-02 12:30:00,94.66,94.7,94.65,94.68,33543.0,93.6802,93.7198,93.6703,93.7,33543.0
2024-01-02 12:35:00,94.68,94.9,94.68,94.9,7733.0,93.7,93.9177,93.7,93.9177,7733.0
2024-01-02 12:40:00,94.91,94.94,94.85,94.86,7843.0,93.9276,93.9573,93.8683,93.8782,7843.0
2024-01-02 12:45:00,94.85,94.85,94.68,94.71,28614.0,93.8683,93.8683,93.7,93.7297,28614.0
2024-01-02 12:50:00,94.73,94.75,94.66,94.7,10520.0,93.7495,93.7693,93.6802,93.7198,10520.0
2024-01-02 12:55:00,94.68,94.68,94.6,94.62,9627.0,93.7,93.7,93.6208,93.6406,9627.0
2024-01-02 13:00:00,94.6,94.64,94.58,94.62,6769.0,93.6208,93.6604,93.6011,93.6406,6769.0
2024-01-02 13:05:00,94.64,94.65,94.49,94.52,26579.0,93.6604,93.6703,93.512,93.5417,26579.0
2024-01-02 13:10:00,94.52,94.66,94.52,94.64,8761.0,93.5417,93.6802,93.5417,93.6604,8761.0
2024-01-02 13:15:00,94.62,94.69,94.61,94.63,26117.0,93.6406,93.7099,93.6307,93.6505,26117.0
2024-01-02 13:20:00,94.63,94.63,94.55,94.59,20203.0,93.6505,93.6505,93.5714,93.611,20203.0
2024-01-02 13:25:00,94.58,94.63,94.51,94.51,17745.0,93.6011,93.6505,93.5318,93.5318,17745.0
2024-01-02 13:30:00,94.51,94.55,94.47,94.55,62516.0,93.5318,93.5714,93.4922,93.5714,62516.0
2024-01-02 13:35:00,94.54,94.59,94.53,94.55,16190.0,93.5615,93.611,93.5516,93.5714,16190.0
2024-01-02 13:40:00,94.52,94.58,94.52,94.54,14296.0,93.5417,93.6011,93.5417,93.5615,14296.0
2024-01-02 13:45:00,94.54,94.65,94.53,94.56,11910.0,93.5615,93.6703,93.5516,93.5813,11910.0
2024-01-02 13:50:00,94.53,94.57,94.48,94.48,11364.0,93.5516,93.5912,93.5021,93.5021,11364.0
2024-01-02 13:55:00,94.48,94.52,94.44,94.47,8988.0,93.5021,93.5417,93.4625,93.4922,8988.0
2024-01-02 14:00:00,94.46,94.49,94.35,94.36,10049.0,93.4823,93.512,93.3734,93.3833,10049.0
2024-01-02 14:05:00,94.36,94.46,94.34,94.46,9709.0,93.3833,93.4823,93.3635,93.4823,9709.0
2024-01-02 14:10:00,94.45,94.55,94.45,94.48,18537.0,93.4724,93.5714,93.4724,93.5021,18537.0
2024-01-02 14:15:00,94.47,94.47,94.29,94.35,13736.0,93.4922,93.4922,93.3141,93.3734,13736.0
2024-01-02 14:20:00,94.34,94.35,94.24,94.26,18539.0,93.3635,93.3734,93.2646,93.2844,18539.0
2024-01-02 14:25:00,94.26,94.36,94.25,94.34,33730.0,93.2844,93.3833,93.2745,93.3635,33730.0
2024-01-02 14:30:00,94.34,94.34,94.24,94.27,26229.0,93.3635,93.3635,93.2646,93.2943,26229.0
2024-01-02 14:35:00,94.28,94.29,94.22,94.22,13419.0,93.3042,93.3141,93.2448,93.2448,13419.0
2024-01-02 14:40:00,94.21,94.23,94.15,94.23,13958.0,93.2349,93.2547,93.1755,93.2547,13958.0
2024-01-02 14:45:00,94.22,94.26,94.21,94.21,18757.0,93.2448,93.2844,93.2349,93.2349,18757.0
2024-01-02 14:50:00,94.21,94.23,94.15,94.15,34813.0,93.2349,93.2547,93.1755,93.1755,34813.0
2024-01-02 14:55:00,94.14,94.14,94.07,94.08,27243.0,93.1656,93.1656,93.0963,93.1062,27243.0
2024-01-02 15:00:00,94.09,94.11,94.0,94.02,35185.0,93.1161,93.1359,93.0271,93.0469,35185.0
2024-01-02 15:05:00,94.03,94.16,94.0,94.09,86643.0,93.0567,93.1854,93.0271,93.1161,86643.0
2024-01-02 15:10:00,94.09,94.11,93.99,94.04,15410.0,93.1161,93.1359,93.0172,93.0666,15410.0
2024-01-02 15:15:00,94.02,94.27,93.98,94.25,28260.0,93.0469,93.2943,93.0073,93.2745,28260.0
2024-01-02 15:20:00,94.25,94.25,94.09,94.19,30329.0,93.2745,93.2745,93.1161,93.2151,30329.0
2024-01-02 15:25:00,94.18,94.22,94.07,94.18,25548.0,93.2052,93.2448,93.0963,93.2052,25548.0
2024-01-02 15:30:00,94.18,94.29,94.18,94.22,38313.0,93.2052,93.3141,93.2052,93.2448,38313.0
2024-01-02 15:35:00,94.22,94.26,94.15,94.17,30417.0,93.2448,93.2844,93.1755,93.1953,30417.0
2024-01-02 15:40:00,94.16,94.26,94.15,94.23,58609.0,93.1854,93.2844,93.1755,93.2547,58609.0
2024-01-02 15:45:00,94.23,94.25,94.13,94.19,37914.0,93.2547,93.2745,93.1557,93.2151,37914.0
2024-01-02 15:50:00,94.2,94.43,94.2,94.37,85971.0,93.225,93.4526,93.225,93.3932,85971.0
2024-01-02 15:55:00,94.38,94.51,94.35,94.51,120711.0,93.4031,93.5318,93.3734,93.5318,120711.0
2024-01-03 09:30:00,93.41,93.47,92.54,92.78,130494.0,92.4432,92.5025,91.5822,91.8197,130494.0
2024-01-03 09:35:00,92.79,92.86,92.51,92.57,80568.0,91.8296,91.8989,91.5525,91.6119,80568.0
2024-01-03 09:40:00,92.58,92.9,92.42,92.59,92936.0,91.6218,91.9384,91.4634,91.6317,92936.0
2024-01-03 09:45:00,92.58,92.67,92.37,92.66,64376.0,91.6218,91.7108,91.4139,91.7009,64376.0
2024-01-03 09:50:00,92.66,92.87,92.41,92.52,75221.0,91.7009,91.9088,91.4535,91.5624,75221.0
2024-01-03 09:55:00,92.55,92.56,92.3,92.38,39483.0,91.5921,91.602,91.3447,91.4238,39483.0
2024-01-03 10:00:00,92.37,92.78,92.3,92.6,60234.0,91.4139,91.8197,91.3447,91.6416,60234.0
2024-01-03 10:05:00,92.64,92.86,92.5,92.55,29103.0,91.6811,91.8989,91.5426,91.5921,29103.0
2024-01-03 10:10:00,92.55,92.57,92.3,92.3,22268.0,91.5921,91.6119,91.3447,91.3447,22268.0
2024-01-03 10:15:00,92.31,92.31,92.15,92.22,42709.0,91.3546,91.3546,91.1962,91.2655,42709.0
2024-01-03 10:20:00,92.2,92.36,92.13,92.3,49360.0,91.2457,91.404,91.1764,91.3447,49360.0
2024-01-03 10:25:00,92.31,92.37,92.15,92.25,44361.0,91.3546,91.4139,91.1962,91.2952,44361.0
2024-01-03 10:30:00,92.23,92.24,91.91,91.93,46150.0,91.2754,91.2853,90.9587,90.9785,46150.0
2024-01-03 10:35:00,91.92,91.94,91.62,91.67,99757.0,90.9686,90.9884,90.6717,90.7212,99757.0
2024-01-03 10:40:00,91.66,91.81,91.62,91.76,66701.0,90.7113,90.8597,90.6717,90.8102,66701.0
2024-01-03 10:45:00,91.75,91.82,91.62,91.72,35096.0,90.8003,90.8696,90.6717,90.7707,35096.0
2024-01-03 10:50:00,91.72,91.89,91.72,91.79,31422.0,90.7707,90.9389,90.7707,90.8399,31422.0
2024-01-03 10:55:00,91.8,92.11,91.74,92.06,47948.0,90.8498,91.1566,90.7905,91.1071,47948.0
2024-01-03 11:00:00,92.06,92.24,92.06,92.1,92134.0,91.1071,91.2853,91.1071,91.1467,92134.0
2024-01-03 11:05:00,92.11,92.34,92.1,92.32,31731.0,91.1566,91.3842,91.1467,91.3644,31731.0
2024-01-03 11:10:00,92.32,92.35,92.22,92.3,30245.0,91.3644,91.3941,91.2655,91.3447,30245.0
2024-01-03 11:15:00,92.3,92.33,92.16,92.19,18281.0,91.3447,91.3743,91.2061,91.2358,18281.0
2024-01-03 11:20:00,92.19,92.26,92.09,92.14,99581.0,91.2358,91.3051,91.1368,91.1863,99581.0
2024-01-03 11:25:00,92.13,92.29,92.11,92.25,40777.0,91.1764,91.3348,91.1566,91.2952,40777.0
2024-01-03 11:30:00,92.24,92.28,92.19,92.21,26445.0,91.2853,91.3249,91.2358,91.2556,26445.0
2024-01-03 11:35:00,92.22,92.24,92.1,92.12,15965.0,91.2655,91.2853,91.1467,91.1665,15965.0
2024-01-03 11:40:00,92.11,92.21,92.05,92.21,28609.0,91.1566,91.2556,91.0972,91.2556,28609.0
2024-01-03 11:45:00,92.2,92.23,92.14,92.18,28501.0,91.2457,91.2754,91.1863,91.2259,28501.0
2024-01-03 11:50:00,92.19,92.26,92.14,92.15,21851.0,91.2358,91.3051,91.1863,91.1962,21851.0
2024-01-03 11:55:00,92.16,92.18,92.11,92.11,19758.0,91.2061,91.2259,91.1566,91.1566,19758.0
2024-01-03 12:00:00,92.11,92.15,92.08,92.15,43861.0,91.1566,91.1962,91.1269,91.1962,43861.0
2024-01-03 12:05:00,92.16,92.18,92.1,92.13,13522.0,91.2061,91.2259,91.1467,91.1764,13522.0
2024-01-03 12:10:00,92.13,92.14,92.06,92.09,19449.0,91.1764,91.1863,91.1071,91.1368,19449.0
2024-01-03 12:15:00,92.1,92.16,92.01,92.01,42346.0,91.1467,91.2061,91.0577,91.0577,42346.0
2024-01-03 12:20:00,92.02,92.17,91.98,92.17,22544.0,91.0676,91.216,91.028,91.216,22544.0
2024-01-03 12:25:00,92.16,92.25,92.12,92.25,28398.0,91.2061,91.2952,91.1665,91.2952,28398.0
2024-01-03 12:30:00,92.27,92.32,92.16,92.21,46518.0,91.315,91.3644,91.2061,91.2556,46518.0
2024-01-03 12:35:00,92.2,92.23,92.19,92.23,15569.0,91.2457,91.2754,91.2358,91.2754,15569.0
2024-01-03 12:40:00,92.23,92.3,92.22,92.29,16680.0,91.2754,91.3447,91.2655,91.3348,16680.0
2024-01-03 12:45:00,92.29,92.38,92.28,92.38,13351.0,91.3348,91.4238,91.3249,91.4238,13351.0
2024-01-03 12:50:00,92.37,92.42,92.35,92.38,34961.0,91.4139,91.4634,91.3941,91.4238,34961.0
2024-01-03 12:55:00,92.39,92.56,92.38,92.54,44755.0,91.4337,91.602,91.4238,91.5822,44755.0
2024-01-03 13:00:00,92.54,92.65,92.51,92.54,51653.0,91.5822,91.691,91.5525,91.5822,51653.0
2024-01-03 13:05:00,92.54,92.59,92.52,92.53,42323.0,91.5822,91.6317,91.5624,91.5723,42323.0
2024-01-03 13:10:00,92.54,92.62,92.53,92.56,24538.0,91.5822,91.6613,91.5723,91.602,24538.0
2024-01-03 13:15:00,92.54,92.59,92.53,92.58,17568.0,91.5822,91.6317,91.5723,91.6218,17568.0
2024-01-03 13:20:00,92.58,92.68,92.56,92.67,22289.0,91.6218,91.7207,91.602,91.7108,22289.0
2024-01-03 13:25:00,92.67,92.68,92.63,92.66,12014.0,91.7108,91.7207,91.6712,91.7009,12014.0
2024-01-03 13:30:00,92.66,92.68,92.57,92.58,20896.0,91.7009,91.7207,91.6119,91.6218,20896.0
2024-01-03 13:35:00,92.58,92.63,92.48,92.59,31282.0,91.6218,91.6712,91.5228,91.6317,31282.0
2024-01-03 13:40:00,92.59,92.62,92.51,92.53,18590.0,91.6317,91.6613,91.5525,91.5723,18590.0
2024-01-03 13:45:00,92.54,92.63,92.52,92.6,19931.0,91.5822,91.6712,91.5624,91.6416,19931.0
2024-01-03 13:50:00,92.59,92.6,92.47,92.47,17050.0,91.6317,91.6416,91.5129,91.5129,17050.0
2024-01-03 13:55:00,92.46,92.49,92.45,92.48,9538.0,91.503,91.5327,91.4931,91.5228,9538.0
2024-01-03 14:00:00,92.47,92.61,92.29,92.3,80284.0,91.5129,91.6514,91.3348,91.3447,80284.0
2024-01-03 14:05:00,92.3,92.47,92.17,92.39,47460.0,91.3447,91.5129,91.216,91.4337,47460.0
2024-01-03 14:10:00,92.39,92.49,92.24,92.28,60456.0,91.4337,91.5327,91.2853,91.3249,60456.0
2024-01-03 14:15:00,92.28,92.37,92.2,92.36,24215.0,91.3249,91.4139,91.2457,91.404,24215.0
2024-01-03 14:20:00,92.35,92.35,92.24,92.34,23309.0,91.3941,91.3941,91.2853,91.3842,23309.0
2024-01-03 14:25:00,92.31,92.67,92.3,92.67,43545.0,91.3546,91.7108,91.3447,91.7108,43545.0
2024-01-03 14:30:00,92.67,92.75,92.48,92.54,78456.0,91.7108,91.79,91.5228,91.5822,78456.0
2024-01-03 14:35:00,92.54,92.54,92.37,92.49,23340.0,91.5822,91.5822,91.4139,91.5327,23340.0
2024-01-03 14:40:00,92.49,92.7,92.42,92.64,24936.0,91.5327,91.7405,91.4634,91.6811,24936.0
2024-01-03 14:45:00,92.64,92.67,92.52,92.53,22051.0,91.6811,91.7108,91.5624,91.5723,22051.0
2024-01-03 14:50:00,92.53,92.54,92.42,92.44,25082.0,91.5723,91.5822,91.4634,91.4832,25082.0
2024-01-03 14:55:00,92.42,92.44,92.35,92.37,15961.0,91.4634,91.4832,91.3941,91.4139,15961.0
2024-01-03 15:00:00,92.37,92.37,92.12,92.12,45399.0,91.4139,91.4139,91.1665,91.1665,45399.0
2024-01-03 15:05:00,92.12,92.12,91.92,92.11,51865.0,91.1665,91.1665,90.9686,91.1566,51865.0
2024-01-03 15:10:00,92.12,92.12,91.94,92.01,104623.0,91.1665,91.1665,90.9884,91.0577,104623.0
2024-01-03 15:15:00,92.01,92.09,91.96,92.01,26090.0,91.0577,91.1368,91.0082,91.0577,26090.0
2024-01-03 15:20:00,92.02,92.09,91.99,92.0,20143.0,91.0676,91.1368,91.0379,91.0478,20143.0
2024-01-03 15:25:00,92.01,92.05,91.96,92.01,27357.0,91.0577,91.0972,91.0082,91.0577,27357.0
2024-01-03 15:30:00,92.01,92.29,91.98,92.26,33886.0,91.0577,91.3348,91.028,91.3051,33886.0
2024-01-03 15:35:00,92.27,92.27,92.07,92.15,26775.0,91.315,91.315,91.117,91.1962,26775.0
2024-01-03 15:40:00,92.13,92.18,92.04,92.05,53248.0,91.1764,91.2259,91.0873,91.0972,53248.0
2024-01-03 15:45:00,92.04,92.05,91.95,91.97,39696.0,91.0873,91.0972,90.9983,91.0181,39696.0
2024-01-03 15:50:00,91.98,91.99,91.84,91.87,93694.0,91.028,91.0379,90.8894,90.9191,93694.0
2024-01-03 15:55:00,91.88,91.98,91.87,91.87,72725.0,90.929,91.028,90.9191,90.9191,72725.0
2024-01-04 09:30:00,91.51,92.08,91.41,91.8,62115.0,90.5628,91.1269,90.4639,90.8498,62115.0
2024-01-04 09:35:00,91.77,92.17,91.72,91.95,56407.0,90.8201,91.216,90.7707,90.9983,56407.0
2024-01-04 09:40:00,91.94,92.19,91.76,92.16,39584.0,90.9884,91.2358,90.8102,91.2061,39584.0
2024-01-04 09:45:00,92.19,92.19,91.88,91.99,32181.0,91.2358,91.2358,90.929,91.0379,32181.0
2024-01-04 09:50:00,91.99,92.24,91.96,92.15,53373.0,91.0379,91.2853,91.0082,91.1962,53373.0
2024-01-04 09:55:00,92.15,92.29,92.04,92.07,69424.0,91.1962,91.3348,91.0873,91.117,69424.0
2024-01-04 10:00:00,92.06,92.48,91.99,92.48,69347.0,91.1071,91.5228,91.0379,91.5228,69347.0
2024-01-04 10:05:00,92.46,92.48,92.33,92.48,41392.0,91.503,91.5228,91.3743,91.5228,41392.0
2024-01-04 10:10:00,92.48,92.56,92.36,92.55,91538.0,91.5228,91.602,91.404,91.5921,91538.0
2024-01-04 10:15:00,92.55,92.67,92.49,92.56,33747.0,91.5921,91.7108,91.5327,91.602,33747.0
2024-01-04 10:20:00,92.56,92.58,92.37,92.42,42566.0,91.602,91.6218,91.4139,91.4634,42566.0
2024-01-04 10:25:00,92.41,92.49,92.32,92.39,21194.0,91.4535,91.5327,91.3644,91.4337,21194.0
2024-01-04 10:30:00,92.39,92.42,92.32,92.42,24046.0,91.4337,91.4634,91.3644,91.4634,24046.0
2024-01-04 10:35:00,92.42,92.48,92.33,92.33,23939.0,91.4634,91.5228,91.3743,91.3743,23939.0
2024-01-04 10:40:00,92.31,92.46,92.3,92.45,24856.0,91.3546,91.503,91.3447,91.4931,24856.0
2024-01-04 10:45:00,92.44,92.48,92.31,92.33,18149.0,91.4832,91.5228,91.3546,91.3743,18149.0
2024-01-04 10:50:00,92.33,92.35,92.18,92.32,21662.0,91.3743,91.3941,91.2259,91.3644,21662.0
2024-01-04 10:55:00,92.3,92.3,92.2,92.24,30350.0,91.3447,91.3447,91.2457,91.2853,30350.0
2024-01-04 11:00:00,92.25,92.44,92.24,92.42,38308.0,91.2952,91.4832,91.2853,91.4634,38308.0
2024-01-04 11:05:00,92.4,92.42,92.28,92.3,16618.0,91.4436,91.4634,91.3249,91.3447,16618.0
2024-01-04 11:10:00,92.29,92.51,92.29,92.5,28467.0,91.3348,91.5525,91.3348,91.5426,28467.0
2024-01-04 11:15:00,92.51,92.54,92.41,92.42,26206.0,91.5525,91.5822,91.4535,91.4634,26206.0
2024-01-04 11:20:00,92.44,92.54,92.44,92.53,11039.0,91.4832,91.5822,91.4832,91.5723,11039.0
2024-01-04 11:25:00,92.52,92.68,92.51,92.56,24274.0,91.5624,91.7207,91.5525,91.602,24274.0
2024-01-04 11:30:00,92.56,92.58,92.44,92.48,33215.0,91.602,91.6218,91.4832,91.5228,33215.0
2024-01-04 11:35:00,92.47,92.64,92.47,92.53,42738.0,91.5129,91.6811,91.5129,91.5723,42738.0
2024-01-04 11:40:00,92.52,92.52,92.44,92.49,13851.0,91.5624,91.5624,91.4832,91.5327,13851.0
2024-01-04 11:45:00,92.5,92.5,92.36,92.37,19097.0,91.5426,91.5426,91.404,91.4139,19097.0
2024-01-04 11:50:00,92.38,92.39,92.28,92.31,16860.0,91.4238,91.4337,91.3249,91.3546,16860.0
2024-01-04 11:55:00,92.31,92.41,92.28,92.39,10004.0,91.3546,91.4535,91.3249,91.4337,10004.0
2024-01-04 12:00:00,92.39,92.4,92.21,92.28,16362.0,91.4337,91.4436,91.2556,91.3249,16362.0
2024-01-04 12:05:00,92.3,92.31,92.22,92.23,12071.0,91.3447,91.3546,91.2655,91.2754,12071.0
2024-01-04 12:10:00,92.23,92.42,92.23,92.35,7955.0,91.2754,91.4634,91.2754,91.3941,7955.0
2024-01-04 12:15:00,92.34,92.36,92.27,92.32,11767.0,91.3842,91.404,91.315,91.3644,11767.0
2024-01-04 12:20:00,92.31,92.38,92.26,92.28,9764.0,91.3546,91.4238,91.3051,91.3249,9764.0
2024-01-04 12:25:00,92.28,92.35,92.27,92.31,21013.0,91.3249,91.3941,91.315,91.3546,21013.0
2024-01-04 12:30:00,92.31,92.31,92.23,92.26,15046.0,91.3546,91.3546,91.2754,91.3051,15046.0
2024-01-04 12:35:00,92.25,92.34,92.19,92.33,15377.0,91.2952,91.3842,91.2358,91.3743,15377.0
2024-01-04 12:40:00,92.33,92.33,92.21,92.23,14660.0,91.3743,91.3743,91.2556,91.2754,14660.0
2024-01-04 12:45:00,92.22,92.24,92.13,92.24,14747.0,91.2655,91.2853,91.1764,91.2853,14747.0
2024-01-04 12:50:00,92.24,92.33,92.2,92.3,12247.0,91.2853,91.3743,91.2457,91.3447,12247.0
2024-01-04 12:55:00,92.31,92.31,92.19,92.25,9790.0,91.3546,91.3546,91.2358,91.2952,9790.0
2024-01-04 13:00:00,92.25,92.26,92.2,92.26,13531.0,91.2952,91.3051,91.2457,91.3051,13531.0
2024-01-04 13:05:00,92.25,92.3,92.24,92.25,19620.0,91.2952,91.3447,91.2853,91.2952,19620.0
2024-01-04 13:10:00,92.26,92.26,92.15,92.24,11079.0,91.3051,91.3051,91.1962,91.2853,11079.0
2024-01-04 13:15:00,92.23,92.24,92.18,92.21,9551.0,91.2754,91.2853,91.2259,91.2556,9551.0
2024-01-04 13:20:00,92.21,92.27,92.19,92.25,12331.0,91.2556,91.315,91.2358,91.2952,12331.0
2024-01-04 13:25:00,92.26,92.27,92.22,92.23,9829.0,91.3051,91.315,91.2655,91.2754,9829.0
2024-01-04 13:30:00,92.24,92.29,92.23,92.25,14649.0,91.2853,91.3348,91.2754,91.2952,14649.0
2024-01-04 13:35:00,92.25,92.27,92.18,92.23,10301.0,91.2952,91.315,91.2259,91.2754,10301.0
2024-01-04 13:40:00,92.23,92.27,92.2,92.27,7751.0,91.2754,91.315,91.2457,91.315,7751.0
2024-01-04 13:45:00,92.27,92.27,92.18,92.24,9000.0,91.315,91.315,91.2259,91.2853,9000.0
2024-01-04 13:50:00,92.24,92.26,92.16,92.16,8334.0,91.2853,91.3051,91.2061,91.2061,8334.0
2024-01-04 13:55:00,92.15,92.16,92.07,92.08,10758.0,91.1962,91.2061,91.117,91.1269,10758.0
2024-01-04 14:00:00,92.09,92.16,92.05,92.06,9609.0,91.1368,91.2061,91.0972,91.1071,9609.0
2024-01-04 14:05:00,92.05,92.15,92.03,92.11,24673.0,91.0972,91.1962,91.0775,91.1566,24673.0
2024-01-04 14:10:00,92.11,92.15,92.03,92.14,10532.0,91.1566,91.1962,91.0775,91.1863,10532.0
2024-01-04 14:15:00,92.14,92.19,92.1,92.1,9851.0,91.1863,91.2358,91.1467,91.1467,9851.0
2024-01-04 14:20:00,92.09,92.16,92.07,92.08,15983.0,91.1368,91.2061,91.117,91.1269,15983.0
2024-01-04 14:25:00,92.09,92.11,92.05,92.06,8561.0,91.1368,91.1566,91.0972,91.1071,8561.0
2024-01-04 14:30:00,92.06,92.1,92.02,92.1,16940.0,91.1071,91.1467,91.0676,91.1467,16940.0
2024-01-04 14:35:00,92.09,92.09,92.02,92.03,8756.0,91.1368,91.1368,91.0676,91.0775,8756.0
2024-01-04 14:40:00,92.04,92.04,91.99,92.0,24893.0,91.0873,91.0873,91.0379,91.0478,24893.0
2024-01-04 14:45:00,91.99,92.1,91.95,92.08,24407.0,91.0379,91.1467,90.9983,91.1269,24407.0
2024-01-04 14:50:00,92.09,92.19,92.08,92.15,21420.0,91.1368,91.2358,91.1269,91.1962,21420.0
2024-01-04 14:55:00,92.16,92.21,92.13,92.15,19109.0,91.2061,91.2556,91.1764,91.1962,19109.0
2024-01-04 15:00:00,92.15,92.16,92.07,92.12,19858.0,91.1962,91.2061,91.117,91.1665,19858.0
2024-01-04 15:05:00,92.12,92.28,92.11,92.27,18199.0,91.1665,91.3249,91.1566,91.315,18199.0
2024-01-04 15:10:00,92.27,92.27,92.13,92.13,23302.0,91.315,91.315,91.1764,91.1764,23302.0
2024-01-04 15:15:00,92.13,92.13,92.0,92.12,36122.0,91.1764,91.1764,91.0478,91.1665,36122.0
2024-01-04 15:20:00,92.12,92.13,91.96,92.01,34611.0,91.1665,91.1764,91.0082,91.0577,34611.0
2024-01-04 15:25:00,91.99,92.02,91.89,91.95,26709.0,91.0379,91.0676,90.9389,90.9983,26709.0
2024-01-04 15:30:00,91.95,92.09,91.95,92.03,37200.0,90.9983,91.1368,90.9983,91.0775,37200.0
2024-01-04 15:35:00,92.04,92.07,91.97,92.01,36042.0,91.0873,91.117,91.0181,91.0577,36042.0
2024-01-04 15:40:00,92.01,92.04,91.97,92.01,30238.0,91.0577,91.0873,91.0181,91.0577,30238.0
2024-01-04 15:45:00,92.02,92.05,91.89,91.92,56960.0,91.0676,91.0972,90.9389,90.9686,56960.0
2024-01-04 15:50:00,91.92,91.93,91.67,91.69,117220.0,90.9686,90.9785,90.7212,90.741,117220.0
2024-01-04 15:55:00,91.69,91.74,91.65,91.72,228628.0,90.741,90.7905,90.7014,90.7707,228628.0
2024-01-05 09:30:00,91.3,92.18,90.96,92.18,118000.0,90.355,91.2259,90.0185,91.2259,118000.0
2024-01-05 09:35:00,92.14,92.25,92.04,92.15,73713.0,91.1863,91.2952,91.0873,91.1962,73713.0
2024-01-05 09:40:00,92.13,92.38,91.98,92.24,62746.0,91.1764,91.4238,91.028,91.2853,62746.0
2024-01-05 09:45:00,92.24,92.49,92.24,92.43,57377.0,91.2853,91.5327,91.2853,91.4733,57377.0
2024-01-05 09:50:00,92.4,92.46,92.33,92.34,31938.0,91.4436,91.503,91.3743,91.3842,31938.0
2024-01-05 09:55:00,92.35,92.36,92.16,92.23,52565.0,91.3941,91.404,91.2061,91.2754,52565.0
2024-01-05 10:00:00,92.22,92.88,92.19,92.77,113528.0,91.2655,91.9187,91.2358,91.8098,113528.0
2024-01-05 10:05:00,92.79,92.95,92.72,92.84,48228.0,91.8296,91.9879,91.7603,91.8791,48228.0
2024-01-05 10:10:00,92.85,92.99,92.73,92.8,48661.0,91.889,92.0275,91.7702,91.8395,48661.0
2024-01-05 10:15:00,92.81,92.84,92.58,92.75,30301.0,91.8494,91.8791,91.6218,91.79,30301.0
2024-01-05 10:20:00,92.71,92.73,92.62,92.65,30410.0,91.7504,91.7702,91.6613,91.691,30410.0
2024-01-05 10:25:00,92.67,92.82,92.66,92.73,41228.0,91.7108,91.8593,91.7009,91.7702,41228.0
2024-01-05 10:30:00,92.74,92.8,92.65,92.76,39498.0,91.7801,91.8395,91.691,91.7999,39498.0
2024-01-05 10:35:00,92.76,92.91,92.7,92.82,31718.0,91.7999,91.9483,91.7405,91.8593,31718.0
2024-01-05 10:40:00,92.84,92.92,92.75,92.91,33501.0,91.8791,91.9582,91.79,91.9483,33501.0
2024-01-05 10:45:00,92.9,92.95,92.76,92.8,28250.0,91.9384,91.9879,91.7999,91.8395,28250.0
2024-01-05 10:50:00,92.8,92.93,92.69,92.92,24731.0,91.8395,91.9681,91.7306,91.9582,24731.0
2024-01-05 10:55:00,92.94,92.95,92.78,92.84,14484.0,91.978,91.9879,91.8197,91.8791,14484.0
2024-01-05 11:00:00,92.85,92.92,92.77,92.8,16564.0,91.889,91.9582,91.8098,91.8395,16564.0
2024-01-05 11:05:00,92.81,92.88,92.74,92.83,28542.0,91.8494,91.9187,91.7801,91.8692,28542.0
2024-01-05 11:10:00,92.81,92.96,92.77,92.92,15423.0,91.8494,91.9978,91.8098,91.9582,15423.0
2024-01-05 11:15:00,92.92,92.93,92.61,92.65,43380.0,91.9582,91.9681,91.6514,91.691,43380.0
2024-01-05 11:20:00,92.65,92.69,92.58,92.63,19556.0,91.691,91.7306,91.6218,91.6712,19556.0
2024-01-05 11:25:00,92.64,92.71,92.54,92.6,22021.0,91.6811,91.7504,91.5822,91.6416,22021.0
2024-01-05 11:30:00,92.61,92.68,92.6,92.62,9817.0,91.6514,91.7207,91.6416,91.6613,9817.0
2024-01-05 11:35:00,92.61,92.65,92.55,92.64,8294.0,91.6514,91.691,91.5921,91.6811,8294.0
2024-01-05 11:40:00,92.63,92.64,92.53,92.54,12546.0,91.6712,91.6811,91.5723,91.5822,12546.0
2024-01-05 11:45:00,92.55,92.67,92.52,92.57,53708.0,91.5921,91.7108,91.5624,91.6119,53708.0
2024-01-05 11:50:00,92.58,92.63,92.58,92.61,13877.0,91.6218,91.6712,91.6218,91.6514,13877.0
2024-01-05 11:55:00,92.61,92.61,92.52,92.55,8918.0,91.6514,91.6514,91.5624,91.5921,8918.0
2024-01-05 12:00:00,92.56,92.56,92.43,92.49,6842.0,91.602,91.602,91.4733,91.5327,6842.0
2024-01-05 12:05:00,92.48,92.48,92.19,92.19,24695.0,91.5228,91.5228,91.2358,91.2358,24695.0
2024-01-05 12:10:00,92.18,92.32,92.13,92.32,12419.0,91.2259,91.3644,91.1764,91.3644,12419.0
2024-01-05 12:15:00,92.3,92.38,92.2,92.2,10521.0,91.3447,91.4238,91.2457,91.2457,10521.0
2024-01-05 12:20:00,92.21,92.3,92.13,92.13,11636.0,91.2556,91.3447,91.1764,91.1764,11636.0
2024-01-05 12:25:00,92.14,92.24,92.14,92.2,16205.0,91.1863,91.2853,91.1863,91.2457,16205.0
2024-01-05 12:30:00,92.19,92.24,92.15,92.15,25825.0,91.2358,91.2853,91.1962,91.1962,25825.0
2024-01-05 12:35:00,92.15,92.31,92.15,92.23,15329.0,91.1962,91.3546,91.1962,91.2754,15329.0
2024-01-05 12:40:00,92.24,92.3,92.24,92.27,6332.0,91.2853,91.3447,91.2853,91.315,6332.0
2024-01-05 12:45:00,92.26,92.29,92.2,92.25,6520.0,91.3051,91.3348,91.2457,91.2952,6520.0
2024-01-05 12:50:00,92.23,92.33,92.23,92.3,7964.0,91.2754,91.3743,91.2754,91.3447,7964.0
2024-01-05 12:55:00,92.3,92.31,92.24,92.26,8476.0,91.3447,91.3546,91.2853,91.3051,8476.0
2024-01-05 13:00:00,92.26,92.27,92.14,92.17,23808.0,91.3051,91.315,91.1863,91.216,23808.0
2024-01-05 13:05:00,92.17,92.27,92.16,92.23,12375.0,91.216,91.315,91.2061,91.2754,12375.0
2024-01-05 13:10:00,92.25,92.27,92.22,92.23,14286.0,91.2952,91.315,91.2655,91.2754,14286.0
2024-01-05 13:15:00,92.2,92.22,92.15,92.15,18427.0,91.2457,91.2655,91.1962,91.1962,18427.0
2024-01-05 13:20:00,92.17,92.3,92.17,92.3,6872.0,91.216,91.3447,91.216,91.3447,6872.0
2024-01-05 13:25:00,92.31,92.49,92.31,92.49,17324.0,91.3546,91.5327,91.3546,91.5327,17324.0
2024-01-05 13:30:00,92.5,92.61,92.48,92.56,16503.0,91.5426,91.6514,91.5228,91.602,16503.0
2024-01-05 13:35:00,92.57,92.7,92.54,92.68,8207.0,91.6119,91.7405,91.5822,91.7207,8207.0
2024-01-05 13:40:00,92.72,92.72,92.6,92.6,32265.0,91.7603,91.7603,91.6416,91.6416,32265.0
2024-01-05 13:45:00,92.62,92.66,92.58,92.6,3300.0,91.6613,91.7009,91.6218,91.6416,3300.0
2024-01-05 13:50:00,92.59,92.63,92.56,92.61,10896.0,91.6317,91.6712,91.602,91.6514,10896.0
2024-01-05 13:55:00,92.59,92.63,92.57,92.6,4395.0,91.6317,91.6712,91.6119,91.6416,4395.0
2024-01-05 14:00:00,92.61,92.73,92.61,92.72,10684.0,91.6514,91.7702,91.6514,91.7603,10684.0
2024-01-05 14:05:00,92.71,92.82,92.7,92.77,18790.0,91.7504,91.8593,91.7405,91.8098,18790.0
2024-01-05 14:10:00,92.8,92.85,92.72,92.76,27093.0,91.8395,91.889,91.7603,91.7999,27093.0
2024-01-05 14:15:00,92.77,92.8,92.65,92.67,18636.0,91.8098,91.8395,91.691,91.7108,18636.0
2024-01-05 14:20:00,92.66,92.75,92.64,92.7,17580.0,91.7009,91.79,91.6811,91.7405,17580.0
2024-01-05 14:25:00,92.7,92.73,92.69,92.72,8040.0,91.7405,91.7702,91.7306,91.7603,8040.0
2024-01-05 14:30:00,92.7,92.74,92.65,92.65,6715.0,91.7405,91.7801,91.691,91.691,6715.0
2024-01-05 14:35:00,92.67,92.68,92.59,92.59,9433.0,91.7108,91.7207,91.6317,91.6317,9433.0
2024-01-05 14:40:00,92.59,92.59,92.48,92.49,26099.0,91.6317,91.6317,91.5228,91.5327,26099.0
2024-01-05 14:45:00,92.49,92.52,92.42,92.45,20673.0,91.5327,91.5624,91.4634,91.4931,20673.0
2024-01-05 14:50:00,92.43,92.44,92.29,92.31,52595.0,91.4733,91.4832,91.3348,91.3546,52595.0
2024-01-05 14:55:00,92.32,92.37,92.21,92.26,31141.0,91.3644,91.4139,91.2556,91.3051,31141.0
2024-01-05 15:00:00,92.23,92.3,92.21,92.29,16432.0,91.2754,91.3447,91.2556,91.3348,16432.0
2024-01-05 15:05:00,92.29,92.42,92.27,92.37,11221.0,91.3348,91.4634,91.315,91.4139,11221.0
2024-01-05 15:10:00,92.38,92.52,92.34,92.46,18078.0,91.4238,91.5624,91.3842,91.503,18078.0
2024-01-05 15:15:00,92.45,92.47,92.36,92.39,16296.0,91.4931,91.5129,91.404,91.4337,16296.0
2024-01-05 15:20:00,92.39,92.49,92.38,92.39,12199.0,91.4337,91.5327,91.4238,91.4337,12199.0
2024-01-05 15:25:00,92.39,92.46,92.32,92.45,22197.0,91.4337,91.503,91.3644,91.4931,22197.0
2024-01-05 15:30:00,92.44,92.44,92.3,92.4,42756.0,91.4832,91.4832,91.3447,91.4436,42756.0
2024-01-05 15:35:00,92.4,92.42,92.33,92.39,16063.0,91.4436,91.4634,91.3743,91.4337,16063.0
2024-01-05 15:40:00,92.39,92.52,92.36,92.52,29491.0,91.4337,91.5624,91.404,91.5624,29491.0
2024-01-05 15:45:00,92.53,92.58,92.45,92.56,30254.0,91.5723,91.6218,91.4931,91.602,30254.0
2024-01-05 15:50:00,92.57,92.58,92.38,92.52,88456.0,91.6119,91.6218,91.4238,91.5624,88456.0
2024-01-05 15:55:00,92.53,92.57,92.38,92.4,170215.0,91.5723,91.6119,91.4238,91.4436,170215.0
2024-01-08 09:30:00,92.81,93.28,92.58,93.27,75870.0,91.8494,92.3145,91.6218,92.3046,75870.0
2024-01-08 09:35:00,93.3,93.45,92.99,93.05,53682.0,92.3343,92.4828,92.0275,92.0869,53682.0
2024-01-08 09:40:00,93.02,93.02,92.75,92.85,58369.0,92.0572,92.0572,91.79,91.889,58369.0
2024-01-08 09:45:00,92.86,93.1,92.86,92.98,32479.0,91.8989,92.1364,91.8989,92.0176,32479.0
2024-01-08 09:50:00,92.98,93.16,92.89,92.94,57705.0,92.0176,92.1958,91.9285,91.978,57705.0
2024-01-08 09:55:00,92.94,93.26,92.82,93.26,47940.0,91.978,92.2947,91.8593,92.2947,47940.0
2024-01-08 10:00:00,93.26,93.33,93.08,93.29,29625.0,92.2947,92.364,92.1166,92.3244,29625.0
2024-01-08 10:05:00,93.31,93.43,93.27,93.33,24360.0,92.3442,92.463,92.3046,92.364,24360.0
2024-01-08 10:10:00,93.32,93.37,93.14,93.23,28924.0,92.3541,92.4036,92.176,92.265,28924.0
2024-01-08 10:15:00,93.23,93.53,93.23,93.53,42307.0,92.265,92.5619,92.265,92.5619,42307.0
2024-01-08 10:20:00,93.51,93.51,93.4,93.47,31354.0,92.5421,92.5421,92.4333,92.5025,31354.0
2024-01-08 10:25:00,93.48,93.48,93.35,93.46,13929.0,92.5124,92.5124,92.3838,92.4926,13929.0
2024-01-08 10:30:00,93.45,93.53,93.45,93.49,17467.0,92.4828,92.5619,92.4828,92.5223,17467.0
2024-01-08 10:35:00,93.48,93.69,93.48,93.69,19265.0,92.5124,92.7203,92.5124,92.7203,19265.0
2024-01-08 10:40:00,93.69,93.7,93.56,93.64,16249.0,92.7203,92.7302,92.5916,92.6708,16249.0
2024-01-08 10:45:00,93.66,93.76,93.63,93.7,10908.0,92.6906,92.7895,92.6609,92.7302,10908.0
2024-01-08 10:50:00,93.72,93.73,93.61,93.61,10275.0,92.75,92.7599,92.6411,92.6411,10275.0
2024-01-08 10:55:00,93.61,93.65,93.59,93.64,11156.0,92.6411,92.6807,92.6213,92.6708,11156.0
2024-01-08 11:00:00,93.65,93.7,93.61,93.62,11589.0,92.6807,92.7302,92.6411,92.651,11589.0
2024-01-08 11:05:00,93.63,93.74,93.63,93.67,13228.0,92.6609,92.7698,92.6609,92.7005,13228.0
2024-01-08 11:10:00,93.68,93.72,93.61,93.72,15519.0,92.7104,92.75,92.6411,92.75,15519.0
2024-01-08 11:15:00,93.71,93.79,93.66,93.77,14136.0,92.7401,92.8192,92.6906,92.7994,14136.0
2024-01-08 11:20:00,93.78,93.82,93.62,93.63,12159.0,92.8093,92.8489,92.651,92.6609,12159.0
2024-01-08 11:25:00,93.65,93.67,93.56,93.62,12891.0,92.6807,92.7005,92.5916,92.651,12891.0
2024-01-08 11:30:00,93.64,93.67,93.6,93.61,11432.0,92.6708,92.7005,92.6312,92.6411,11432.0
2024-01-08 11:35:00,93.62,93.66,93.57,93.6,21106.0,92.651,92.6906,92.6015,92.6312,21106.0
2024-01-08 11:40:00,93.6,93.61,93.55,93.57,9033.0,92.6312,92.6411,92.5817,92.6015,9033.0
2024-01-08 11:45:00,93.57,93.59,93.49,93.52,10920.0,92.6015,92.6213,92.5223,92.552,10920.0
2024-01-08 11:50:00,93.52,93.53,93.47,93.49,3500.0,92.552,92.5619,92.5025,92.5223,3500.0
2024-01-08 11:55:00,93.52,93.52,93.41,93.51,29279.0,92.552,92.552,92.4432,92.5421,29279.0
2024-01-08 12:00:00,93.52,93.59,93.51,93.54,18896.0,92.552,92.6213,92.5421,92.5718,18896.0
2024-01-08 12:05:00,93.53,93.53,93.39,93.4,54237.0,92.5619,92.5619,92.4234,92.4333,54237.0
2024-01-08 12:10:00,93.4,93.43,93.37,93.41,9433.0,92.4333,92.463,92.4036,92.4432,9433.0
2024-01-08 12:15:00,93.43,93.45,93.36,93.36,8352.0,92.463,92.4828,92.3937,92.3937,8352.0
2024-01-08 12:20:00,93.34,93.35,93.2,93.23,25095.0,92.3739,92.3838,92.2353,92.265,25095.0
2024-01-08 12:25:00,93.23,93.23,93.14,93.16,7383.0,92.265,92.265,92.176,92.1958,7383.0
2024-01-08 12:30:00,93.17,93.25,93.16,93.23,8051.0,92.2057,92.2848,92.1958,92.265,8051.0
2024-01-08 12:35:00,93.24,93.3,93.24,93.29,4918.0,92.2749,92.3343,92.2749,92.3244,4918.0
2024-01-08 12:40:00,93.27,93.27,93.21,93.22,4978.0,92.3046,92.3046,92.2452,92.2551,4978.0
2024-01-08 12:45:00,93.21,93.29,93.21,93.28,7993.0,92.2452,92.3244,92.2452,92.3145,7993.0
2024-01-08 12:50:00,93.28,93.38,93.26,93.36,5584.0,92.3145,92.4135,92.2947,92.3937,5584.0
2024-01-08 12:55:00,93.37,93.42,93.36,93.42,30239.0,92.4036,92.4531,92.3937,92.4531,30239.0
2024-01-08 13:00:00,93.42,93.53,93.42,93.51,9302.0,92.4531,92.5619,92.4531,92.5421,9302.0
2024-01-08 13:05:00,93.53,93.58,93.53,93.53,6942.0,92.5619,92.6114,92.5619,92.5619,6942.0
2024-01-08 13:10:00,93.53,93.53,93.45,93.47,7016.0,92.5619,92.5619,92.4828,92.5025,7016.0
2024-01-08 13:15:00,93.47,93.51,93.44,93.45,6411.0,92.5025,92.5421,92.4729,92.4828,6411.0
2024-01-08 13:20:00,93.46,93.53,93.46,93.51,4635.0,92.4926,92.5619,92.4926,92.5421,4635.0
2024-01-08 13:25:00,93.51,93.52,93.44,93.45,6661.0,92.5421,92.552,92.4729,92.4828,6661.0
2024-01-08 13:30:00,93.46,93.5,93.46,93.49,6684.0,92.4926,92.5322,92.4926,92.5223,6684.0
2024-01-08 13:35:00,93.49,93.55,93.46,93.55,8180.0,92.5223,92.5817,92.4926,92.5817,8180.0
2024-01-08 13:40:00,93.54,93.54,93.47,93.5,27973.0,92.5718,92.5718,92.5025,92.5322,27973.0
2024-01-08 13:45:00,93.5,93.63,93.5,93.57,15983.0,92.5322,92.6609,92.5322,92.6015,15983.0
2024-01-08 13:50:00,93.54,93.57,93.52,93.55,2707.0,92.5718,92.6015,92.552,92.5817,2707.0
2024-01-08 13:55:00,93.53,93.6,93.52,93.6,4700.0,92.5619,92.6312,92.552,92.6312,4700.0
2024-01-08 14:00:00,93.59,93.62,93.55,93.6,4440.0,92.6213,92.651,92.5817,92.6312,4440.0
2024-01-08 14:05:00,93.61,93.64,93.57,93.63,3705.0,92.6411,92.6708,92.6015,92.6609,3705.0
2024-01-08 14:10:00,93.63,93.76,93.63,93.76,9754.0,92.6609,92.7895,92.6609,92.7895,9754.0
2024-01-08 14:15:00,93.75,93.8,93.73,93.74,14882.0,92.7796,92.8291,92.7599,92.7698,14882.0
2024-01-08 14:20:00,93.75,93.75,93.7,93.74,8919.0,92.7796,92.7796,92.7302,92.7698,8919.0
2024-01-08 14:25:00,93.74,93.83,93.74,93.83,9227.0,92.7698,92.8588,92.7698,92.8588,9227.0
2024-01-08 14:30:00,93.83,93.88,93.79,93.8,14472.0,92.8588,92.9083,92.8192,92.8291,14472.0
2024-01-08 14:35:00,93.8,93.8,93.76,93.79,9638.0,92.8291,92.8291,92.7895,92.8192,9638.0
2024-01-08 14:40:00,93.79,93.82,93.77,93.8,11627.0,92.8192,92.8489,92.7994,92.8291,11627.0
2024-01-08 14:45:00,93.79,93.86,93.77,93.84,103781.0,92.8192,92.8885,92.7994,92.8687,103781.0
2024-01-08 14:50:00,93.83,93.83,93.79,93.81,22514.0,92.8588,92.8588,92.8192,92.839,22514.0
2024-01-08 14:55:00,93.8,93.88,93.8,93.84,11901.0,92.8291,92.9083,92.8291,92.8687,11901.0
2024-01-08 15:00:00,93.84,93.84,93.76,93.81,94802.0,92.8687,92.8687,92.7895,92.839,94802.0
2024-01-08 15:05:00,93.81,93.85,93.8,93.83,15756.0,92.839,92.8786,92.8291,92.8588,15756.0
2024-01-08 15:10:00,93.84,93.84,93.71,93.75,9045.0,92.8687,92.8687,92.7401,92.7796,9045.0
2024-01-08 15:15:00,93.73,93.86,93.73,93.85,10791.0,92.7599,92.8885,92.7599,92.8786,10791.0
2024-01-08 15:20:00,93.85,93.89,93.82,93.89,14004.0,92.8786,92.9182,92.8489,92.9182,14004.0
2024-01-08 15:25:00,93.89,93.93,93.81,93.82,21145.0,92.9182,92.9578,92.839,92.8489,21145.0
2024-01-08 15:30:00,93.81,93.86,93.78,93.86,30266.0,92.839,92.8885,92.8093,92.8885,30266.0
2024-01-08 15:35:00,93.85,93.96,93.83,93.95,35986.0,92.8786,92.9875,92.8588,92.9776,35986.0
2024-01-08 15:40:00,93.96,94.01,93.93,93.94,41038.0,92.9875,93.037,92.9578,92.9677,41038.0
2024-01-08 15:45:00,93.94,93.95,93.84,93.85,46809.0,92.9677,92.9776,92.8687,92.8786,46809.0
2024-01-08 15:50:00,93.86,94.11,93.85,94.11,63954.0,92.8885,93.1359,92.8786,93.1359,63954.0
2024-01-08 15:55:00,94.11,94.12,94.01,94.06,73610.0,93.1359,93.1458,93.037,93.0864,73610.0
2024-01-09 09:30:00,93.18,93.42,92.92,93.34,38843.0,92.2155,92.4531,91.9582,92.3739,38843.0
2024-01-09 09:35:00,93.36,93.51,93.2,93.48,37225.0,92.3937,92.5421,92.2353,92.5124,37225.0
2024-01-09 09:40:00,93.51,93.63,93.31,93.34,99919.0,92.5421,92.6609,92.3442,92.3739,99919.0
2024-01-09 09:45:00,93.34,93.47,93.15,93.29,32385.0,92.3739,92.5025,92.1859,92.3244,32385.0
2024-01-09 09:50:00,93.3,93.55,93.18,93.5,28656.0,92.3343,92.5817,92.2155,92.5322,28656.0
2024-01-09 09:55:00,93.48,93.56,93.38,93.56,9329.0,92.5124,92.5916,92.4135,92.5916,9329.0
2024-01-09 10:00:00,93.56,93.57,93.38,93.39,15114.0,92.5916,92.6015,92.4135,92.4234,15114.0
2024-01-09 10:05:00,93.35,93.55,93.3,93.5,16290.0,92.3838,92.5817,92.3343,92.5322,16290.0
2024-01-09 10:10:00,93.53,93.58,93.36,93.58,14666.0,92.5619,92.6114,92.3937,92.6114,14666.0
2024-01-09 10:15:00,93.58,93.7,93.56,93.61,15637.0,92.6114,92.7302,92.5916,92.6411,15637.0
2024-01-09 10:20:00,93.63,93.75,93.57,93.57,22192.0,92.6609,92.7796,92.6015,92.6015,22192.0
2024-01-09 10:25:00,93.54,93.67,93.5,93.57,15285.0,92.5718,92.7005,92.5322,92.6015,15285.0
2024-01-09 10:30:00,93.59,93.6,93.48,93.58,19153.0,92.6213,92.6312,92.5124,92.6114,19153.0
2024-01-09 10:35:00,93.56,93.59,93.53,93.57,19006.0,92.5916,92.6213,92.5619,92.6015,19006.0
2024-01-09 10:40:00,93.55,93.61,93.5,93.6,17226.0,92.5817,92.6411,92.5322,92.6312,17226.0
2024-01-09 10:45:00,93.61,93.62,93.52,93.6,15543.0,92.6411,92.651,92.552,92.6312,15543.0
2024-01-09 10:50:00,93.61,93.62,93.43,93.53,19177.0,92.6411,92.651,92.463,92.5619,19177.0
2024-01-09 10:55:00,93.54,93.57,93.41,93.41,21736.0,92.5718,92.6015,92.4432,92.4432,21736.0
2024-01-09 11:00:00,93.41,93.5,93.39,93.47,12718.0,92.4432,92.5322,92.4234,92.5025,12718.0
2024-01-09 11:05:00,93.46,93.51,93.44,93.47,9018.0,92.4926,92.5421,92.4729,92.5025,9018.0
2024-01-09 11:10:00,93.48,93.51,93.42,93.48,8950.0,92.5124,92.5421,92.4531,92.5124,8950.0
2024-01-09 11:15:00,93.48,93.54,93.44,93.45,26278.0,92.5124,92.5718,92.4729,92.4828,26278.0
2024-01-09 11:20:00,93.45,93.61,93.45,93.59,11064.0,92.4828,92.6411,92.4828,92.6213,11064.0
2024-01-09 11:25:00,93.57,93.69,93.56,93.68,10308.0,92.6015,92.7203,92.5916,92.7104,10308.0
2024-01-09 11:30:00,93.68,93.71,93.65,93.7,11832.0,92.7104,92.7401,92.6807,92.7302,11832.0
2024-01-09 11:35:00,93.7,93.73,93.66,93.68,14739.0,92.7302,92.7599,92.6906,92.7104,14739.0
2024-01-09 11:40:00,93.69,93.76,93.68,93.76,12558.0,92.7203,92.7895,92.7104,92.7895,12558.0
2024-01-09 11:45:00,93.77,93.85,93.77,93.83,8875.0,92.7994,92.8786,92.7994,92.8588,8875.0
2024-01-09 11:50:00,93.83,93.88,93.82,93.85,13208.0,92.8588,92.9083,92.8489,92.8786,13208.0
2024-01-09 11:55:00,93.85,93.93,93.82,93.93,10674.0,92.8786,92.9578,92.8489,92.9578,10674.0
2024-01-09 12:00:00,93.94,93.94,93.84,93.91,13332.0,92.9677,92.9677,92.8687,92.938,13332.0
2024-01-09 12:05:00,93.9,93.98,93.89,93.98,9752.0,92.9281,93.0073,92.9182,93.0073,9752.0
2024-01-09 12:10:00,93.97,93.97,93.91,93.95,11791.0,92.9974,92.9974,92.938,92.9776,11791.0
2024-01-09 12:15:00,93.98,94.0,93.94,93.94,10890.0,93.0073,93.0271,92.9677,92.9677,10890.0
2024-01-09 12:20:00,93.93,94.02,93.91,94.0,11079.0,92.9578,93.0469,92.938,93.0271,11079.0
2024-01-09 12:25:00,94.01,94.03,93.97,94.03,7712.0,93.037,93.0567,92.9974,93.0567,7712.0
2024-01-09 12:30:00,94.05,94.05,93.99,94.0,6625.0,93.0765,93.0765,93.0172,93.0271,6625.0
2024-01-09 12:35:00,94.01,94.04,93.98,93.98,16136.0,93.037,93.0666,93.0073,93.0073,16136.0
2024-01-09 12:40:00,93.98,94.04,93.98,94.04,8301.0,93.0073,93.0666,93.0073,93.0666,8301.0
2024-01-09 12:45:00,94.04,94.05,93.97,94.0,13413.0,93.0666,93.0765,92.9974,93.0271,13413.0
2024-01-09 12:50:00,94.01,94.1,94.01,94.07,5565.0,93.037,93.126,93.037,93.0963,5565.0
2024-01-09 12:55:00,94.06,94.07,94.0,94.06,7729.0,93.0864,93.0963,93.0271,93.0864,7729.0
2024-01-09 13:00:00,94.07,94.25,94.07,94.23,20124.0,93.0963,93.2745,93.0963,93.2547,20124.0
2024-01-09 13:05:00,94.23,94.25,94.12,94.16,10941.0,93.2547,93.2745,93.1458,93.1854,10941.0
2024-01-09 13:10:00,94.16,94.2,94.12,94.12,5505.0,93.1854,93.225,93.1458,93.1458,5505.0
2024-01-09 13:15:00,94.11,94.11,94.04,94.05,10897.0,93.1359,93.1359,93.0666,93.0765,10897.0
2024-01-09 13:20:00,94.05,94.05,93.93,93.94,7641.0,93.0765,93.0765,92.9578,92.9677,7641.0
2024-01-09 13:25:00,93.93,93.98,93.89,93.93,7520.0,92.9578,93.0073,92.9182,92.9578,7520.0
2024-01-09 13:30:00,93.92,93.92,93.79,93.81,23642.0,92.9479,92.9479,92.8192,92.839,23642.0
2024-01-09 13:35:00,93.82,93.91,93.81,93.88,7647.0,92.8489,92.938,92.839,92.9083,7647.0
2024-01-09 13:40:00,93.89,93.92,93.85,93.91,48861.0,92.9182,92.9479,92.8786,92.938,48861.0
2024-01-09 13:45:00,93.91,94.04,93.9,94.04,17227.0,92.938,93.0666,92.9281,93.0666,17227.0
2024-01-09 13:50:00,94.04,94.18,94.04,94.17,17580.0,93.0666,93.2052,93.0666,93.1953,17580.0
2024-01-09 13:55:00,94.17,94.18,94.09,94.13,27610.0,93.1953,93.2052,93.1161,93.1557,27610.0
2024-01-09 14:00:00,94.16,94.21,94.12,94.13,7898.0,93.1854,93.2349,93.1458,93.1557,7898.0
2024-01-09 14:05:00,94.14,94.17,94.12,94.17,5379.0,93.1656,93.1953,93.1458,93.1953,5379.0
2024-01-09 14:10:00,94.19,94.2,94.06,94.06,10662.0,93.2151,93.225,93.0864,93.0864,10662.0
2024-01-09 14:15:00,94.05,94.06,93.96,94.02,13427.0,93.0765,93.0864,92.9875,93.0469,13427.0
2024-01-09 14:20:00,93.99,94.05,93.94,93.95,8844.0,93.0172,93.0765,92.9677,92.9776,8844.0
2024-01-09 14:25:00,93.96,93.96,93.87,93.91,7323.0,92.9875,92.9875,92.8984,92.938,7323.0
2024-01-09 14:30:00,93.91,93.99,93.9,93.97,10597.0,92.938,93.0172,92.9281,92.9974,10597.0
2024-01-09 14:35:00,93.98,93.98,93.93,93.94,29977.0,93.0073,93.0073,92.9578,92.9677,29977.0
2024-01-09 14:40:00,93.94,93.97,93.87,93.9,9565.0,92.9677,92.9974,92.8984,92.9281,9565.0
2024-01-09 14:45:00,93.91,94.02,93.89,94.01,14914.0,92.938,93.0469,92.9182,93.037,14914.0
2024-01-09 14:50:00,94.01,94.02,93.89,93.97,15427.0,93.037,93.0469,92.9182,92.9974,15427.0
2024-01-09 14:55:00,93.96,94.01,93.92,93.98,8952.0,92.9875,93.037,92.9479,93.0073,8952.0
2024-01-09 15:00:00,94.01,94.11,94.01,94.09,10930.0,93.037,93.1359,93.037,93.1161,10930.0
2024-01-09 15:05:00,94.1,94.11,93.97,94.03,20045.0,93.126,93.1359,92.9974,93.0567,20045.0
2024-01-09 15:10:00,94.07,94.12,94.04,94.05,9477.0,93.0963,93.1458,93.0666,93.0765,9477.0
2024-01-09 15:15:00,94.05,94.05,93.99,94.02,14919.0,93.0765,93.0765,93.0172,93.0469,14919.0
2024-01-09 15:20:00,94.03,94.15,94.03,94.05,15807.0,93.0567,93.1755,93.0567,93.0765,15807.0
2024-01-09 15:25:00,94.06,94.07,94.0,94.0,13997.0,93.0864,93.0963,93.0271,93.0271,13997.0
2024-01-09 15:30:00,94.02,94.02,93.92,93.96,20266.0,93.0469,93.0469,92.9479,92.9875,20266.0
2024-01-09 15:35:00,93.95,93.97,93.9,93.94,23583.0,92.9776,92.9974,92.9281,92.9677,23583.0
2024-01-09 15:40:00,93.95,93.95,93.87,93.92,30369.0,92.9776,92.9776,92.8984,92.9479,30369.0
2024-01-09 15:45:00,93.91,93.93,93.87,93.88,37397.0,92.938,92.9578,92.8984,92.9083,37397.0
2024-01-09 15:50:00,93.89,94.0,93.84,93.98,51625.0,92.9182,93.0271,92.8687,93.0073,51625.0
2024-01-09 15:55:00,93.99,94.08,93.99,94.04,89848.0,93.0172,93.1062,93.0172,93.0666,89848.0
2024-01-10 09:30:00,94.49,95.27,94.48,95.11,85387.0,93.512,94.2839,93.5021,94.1256,85387.0
2024-01-10 09:35:00,95.09,95.14,94.92,95.12,60160.0,94.1058,94.1553,93.9375,94.1355,60160.0
2024-01-10 09:40:00,95.12,95.12,94.76,95.06,118435.0,94.1355,94.1355,93.7792,94.0761,118435.0
2024-01-10 09:45:00,95.07,95.23,95.02,95.17,113019.0,94.086,94.2443,94.0365,94.185,113019.0
2024-01-10 09:50:00,95.18,95.23,94.89,94.95,82264.0,94.1948,94.2443,93.9078,93.9672,82264.0
2024-01-10 09:55:00,94.91,94.91,94.78,94.9,67903.0,93.9276,93.9276,93.799,93.9177,67903.0
2024-01-10 10:00:00,94.91,94.91,94.62,94.62,48193.0,93.9276,93.9276,93.6406,93.6406,48193.0
2024-01-10 10:05:00,94.6,94.6,94.43,94.57,43365.0,93.6208,93.6208,93.4526,93.5912,43365.0
2024-01-10 10:10:00,94.55,94.72,94.55,94.58,31951.0,93.5714,93.7396,93.5714,93.6011,31951.0
2024-01-10 10:15:00,94.57,94.76,94.54,94.61,20477.0,93.5912,93.7792,93.5615,93.6307,20477.0
2024-01-10 10:20:00,94.59,94.79,94.57,94.74,25334.0,93.611,93.8089,93.5912,93.7594,25334.0
2024-01-10 10:25:00,94.73,94.82,94.66,94.79,31829.0,93.7495,93.8386,93.6802,93.8089,31829.0
2024-01-10 10:30:00,94.8,94.94,94.8,94.91,45882.0,93.8188,93.9573,93.8188,93.9276,45882.0
2024-01-10 10:35:00,94.9,95.02,94.89,94.98,23026.0,93.9177,94.0365,93.9078,93.9969,23026.0
2024-01-10 10:40:00,94.97,95.01,94.93,94.97,19170.0,93.987,94.0266,93.9474,93.987,19170.0
2024-01-10 10:45:00,94.97,94.99,94.84,94.99,29327.0,93.987,94.0068,93.8584,94.0068,29327.0
2024-01-10 10:50:00,94.98,95.06,94.96,94.97,17624.0,93.9969,94.0761,93.9771,93.987,17624.0
2024-01-10 10:55:00,94.96,95.08,94.96,95.08,22343.0,93.9771,94.0959,93.9771,94.0959,22343.0
2024-01-10 11:00:00,95.09,95.09,95.02,95.03,20657.0,94.1058,94.1058,94.0365,94.0464,20657.0
2024-01-10 11:05:00,95.03,95.07,95.02,95.02,17800.0,94.0464,94.086,94.0365,94.0365,17800.0
2024-01-10 11:10:00,95.02,95.05,94.82,94.85,30174.0,94.0365,94.0662,93.8386,93.8683,30174.0
2024-01-10 11:15:00,94.86,94.87,94.65,94.66,25021.0,93.8782,93.8881,93.6703,93.6802,25021.0
2024-01-10 11:20:00,94.67,94.73,94.63,94.69,24191.0,93.6901,93.7495,93.6505,93.7099,24191.0
2024-01-10 11:25:00,94.69,94.72,94.63,94.64,16727.0,93.7099,93.7396,93.6505,93.6604,16727.0
2024-01-10 11:30:00,94.65,94.69,94.6,94.63,18812.0,93.6703,93.7099,93.6208,93.6505,18812.0
2024-01-10 11:35:00,94.63,94.75,94.62,94.7,13047.0,93.6505,93.7693,93.6406,93.7198,13047.0
2024-01-10 11:40:00,94.69,94.73,94.66,94.67,16123.0,93.7099,93.7495,93.6802,93.6901,16123.0
2024-01-10 11:45:00,94.67,94.75,94.67,94.73,10977.0,93.6901,93.7693,93.6901,93.7495,10977.0
2024-01-10 11:50:00,94.74,94.74,94.61,94.69,22200.0,93.7594,93.7594,93.6307,93.7099,22200.0
2024-01-10 11:55:00,94.68,94.73,94.67,94.67,9726.0,93.7,93.7495,93.6901,93.6901,9726.0
2024-01-10 12:00:00,94.67,94.67,94.6,94.64,14581.0,93.6901,93.6901,93.6208,93.6604,14581.0
2024-01-10 12:05:00,94.64,94.77,94.63,94.76,10841.0,93.6604,93.7891,93.6505,93.7792,10841.0
2024-01-10 12:10:00,94.75,94.77,94.73,94.74,12451.0,93.7693,93.7891,93.7495,93.7594,12451.0
2024-01-10 12:15:00,94.73,94.77,94.7,94.77,10682.0,93.7495,93.7891,93.7198,93.7891,10682.0
2024-01-10 12:20:00,94.77,94.83,94.77,94.8,11898.0,93.7891,93.8485,93.7891,93.8188,11898.0
2024-01-10 12:25:00,94.81,94.82,94.76,94.79,8571.0,93.8287,93.8386,93.7792,93.8089,8571.0
2024-01-10 12:30:00,94.79,94.79,94.7,94.72,33972.0,93.8089,93.8089,93.7198,93.7396,33972.0
2024-01-10 12:35:00,94.72,94.79,94.71,94.79,12127.0,93.7396,93.8089,93.7297,93.8089,12127.0
2024-01-10 12:40:00,94.79,94.8,94.73,94.8,11876.0,93.8089,93.8188,93.7495,93.8188,11876.0
2024-01-10 12:45:00,94.79,94.84,94.77,94.84,13021.0,93.8089,93.8584,93.7891,93.8584,13021.0
2024-01-10 12:50:00,94.83,94.87,94.8,94.8,13545.0,93.8485,93.8881,93.8188,93.8188,13545.0
2024-01-10 12:55:00,94.81,94.84,94.79,94.8,15614.0,93.8287,93.8584,93.8089,93.8188,15614.0
2024-01-10 13:00:00,94.8,94.98,94.69,94.98,32244.0,93.8188,93.9969,93.7099,93.9969,32244.0
2024-01-10 13:05:00,94.97,95.0,94.83,94.84,26337.0,93.987,94.0167,93.8485,93.8584,26337.0
2024-01-10 13:10:00,94.82,94.84,94.71,94.8,19538.0,93.8386,93.8584,93.7297,93.8188,19538.0
2024-01-10 13:15:00,94.8,94.87,94.78,94.83,20911.0,93.8188,93.8881,93.799,93.8485,20911.0
2024-01-10 13:20:00,94.84,94.89,94.79,94.88,12026.0,93.8584,93.9078,93.8089,93.898,12026.0
2024-01-10 13:25:00,94.88,94.9,94.8,94.81,29004.0,93.898,93.9177,93.8188,93.8287,29004.0
2024-01-10 13:30:00,94.82,94.87,94.8,94.86,13828.0,93.8386,93.8881,93.8188,93.8782,13828.0
2024-01-10 13:35:00,94.86,94.86,94.73,94.78,21490.0,93.8782,93.8782,93.7495,93.799,21490.0
2024-01-10 13:40:00,94.78,94.81,94.76,94.78,13246.0,93.799,93.8287,93.7792,93.799,13246.0
2024-01-10 13:45:00,94.78,94.82,94.77,94.82,35158.0,93.799,93.8386,93.7891,93.8386,35158.0
2024-01-10 13:50:00,94.81,94.88,94.8,94.87,15048.0,93.8287,93.898,93.8188,93.8881,15048.0
2024-01-10 13:55:00,94.87,94.9,94.83,94.84,28169.0,93.8881,93.9177,93.8485,93.8584,28169.0
2024-01-10 14:00:00,94.84,94.86,94.8,94.84,12211.0,93.8584,93.8782,93.8188,93.8584,12211.0
2024-01-10 14:05:00,94.85,94.88,94.83,94.84,12705.0,93.8683,93.898,93.8485,93.8584,12705.0
2024-01-10 14:10:00,94.84,95.04,94.84,94.95,43007.0,93.8584,94.0563,93.8584,93.9672,43007.0
2024-01-10 14:15:00,94.95,94.99,94.9,94.97,44146.0,93.9672,94.0068,93.9177,93.987,44146.0
2024-01-10 14:20:00,94.97,94.97,94.89,94.96,18405.0,93.987,93.987,93.9078,93.9771,18405.0
2024-01-10 14:25:00,94.97,95.0,94.95,94.96,47263.0,93.987,94.0167,93.9672,93.9771,47263.0
2024-01-10 14:30:00,94.97,94.98,94.92,94.94,25867.0,93.987,93.9969,93.9375,93.9573,25867.0
2024-01-10 14:35:00,94.94,94.96,94.9,94.95,34501.0,93.9573,93.9771,93.9177,93.9672,34501.0
2024-01-10 14:40:00,94.95,95.03,94.94,95.02,32537.0,93.9672,94.0464,93.9573,94.0365,32537.0
2024-01-10 14:45:00,95.03,95.03,94.94,94.95,37365.0,94.0464,94.0464,93.9573,93.9672,37365.0
2024-01-10 14:50:00,94.95,95.1,94.94,95.05,34102.0,93.9672,94.1157,93.9573,94.0662,34102.0
2024-01-10 14:55:00,95.06,95.12,95.04,95.11,27218.0,94.0761,94.1355,94.0563,94.1256,27218.0
2024-01-10 15:00:00,95.11,95.16,95.06,95.16,29943.0,94.1256,94.1751,94.0761,94.1751,29943.0
2024-01-10 15:05:00,95.16,95.21,95.12,95.2,43577.0,94.1751,94.2245,94.1355,94.2146,43577.0
2024-01-10 15:10:00,95.2,95.2,95.07,95.14,43821.0,94.2146,94.2146,94.086,94.1553,43821.0
2024-01-10 15:15:00,95.14,95.18,95.01,95.01,52326.0,94.1553,94.1948,94.0266,94.0266,52326.0
2024-01-10 15:20:00,95.01,95.04,94.75,94.77,45014.0,94.0266,94.0563,93.7693,93.7891,45014.0
2024-01-10 15:25:00,94.77,94.85,94.74,94.78,22352.0,93.7891,93.8683,93.7594,93.799,22352.0
2024-01-10 15:30:00,94.77,94.89,94.74,94.86,39167.0,93.7891,93.9078,93.7594,93.8782,39167.0
2024-01-10 15:35:00,94.86,94.91,94.83,94.86,33153.0,93.8782,93.9276,93.8485,93.8782,33153.0
2024-01-10 15:40:00,94.86,94.9,94.77,94.8,136084.0,93.8782,93.9177,93.7891,93.8188,136084.0
2024-01-10 15:45:00,94.78,94.85,94.72,94.72,81637.0,93.799,93.8683,93.7396,93.7396,81637.0
2024-01-10 15:50:00,94.71,94.94,94.68,94.94,85178.0,93.7297,93.9573,93.7,93.9573,85178.0
2024-01-10 15:55:00,94.95,95.09,94.94,95.04,130961.0,93.9672,94.1058,93.9573,94.0563,130961.0
2024-01-11 09:30:00,94.7,94.92,94.6,94.86,91723.0,93.7198,93.9375,93.6208,93.8782,91723.0
2024-01-11 09:35:00,94.86,95.04,94.77,95.03,28941.0,93.8782,94.0563,93.7891,94.0464,28941.0
2024-01-11 09:40:00,95.04,95.26,95.04,95.22,82995.0,94.0563,94.274,94.0563,94.2344,82995.0
2024-01-11 09:45:00,95.23,95.25,94.89,94.97,78218.0,94.2443,94.2641,93.9078,93.987,78218.0
2024-01-11 09:50:00,94.98,95.01,94.7,94.98,55637.0,93.9969,94.0266,93.7198,93.9969,55637.0
2024-01-11 09:55:00,94.98,94.99,94.81,94.9,24112.0,93.9969,94.0068,93.8287,93.9177,24112.0
2024-01-11 10:00:00,94.89,94.89,94.39,94.39,38990.0,93.9078,93.9078,93.413,93.413,38990.0
2024-01-11 10:05:00,94.4,94.42,94.03,94.05,88894.0,93.4229,93.4427,93.0567,93.0765,88894.0
2024-01-11 10:10:00,94.06,94.16,93.91,94.02,36848.0,93.0864,93.1854,92.938,93.0469,36848.0
2024-01-11 10:15:00,94.0,94.29,93.99,94.26,29505.0,93.0271,93.3141,93.0172,93.2844,29505.0
2024-01-11 10:20:00,94.28,94.35,94.18,94.28,18754.0,93.3042,93.3734,93.2052,93.3042,18754.0
2024-01-11 10:25:00,94.28,94.36,94.21,94.33,20207.0,93.3042,93.3833,93.2349,93.3536,20207.0
2024-01-11 10:30:00,94.34,94.48,94.17,94.19,38577.0,93.3635,93.5021,93.1953,93.2151,38577.0
2024-01-11 10:35:00,94.19,94.38,94.19,94.34,42861.0,93.2151,93.4031,93.2151,93.3635,42861.0
2024-01-11 10:40:00,94.31,94.4,94.21,94.28,25391.0,93.3339,93.4229,93.2349,93.3042,25391.0
2024-01-11 10:45:00,94.28,94.28,94.07,94.13,22777.0,93.3042,93.3042,93.0963,93.1557,22777.0
2024-01-11 10:50:00,94.14,94.16,93.95,93.99,22372.0,93.1656,93.1854,92.9776,93.0172,22372.0
2024-01-11 10:55:00,94.0,94.1,93.97,94.02,14728.0,93.0271,93.126,92.9974,93.0469,14728.0
2024-01-11 11:00:00,94.02,94.09,93.99,94.03,25295.0,93.0469,93.1161,93.0172,93.0567,25295.0
2024-01-11 11:05:00,94.04,94.14,94.04,94.13,19045.0,93.0666,93.1656,93.0666,93.1557,19045.0
2024-01-11 11:10:00,94.12,94.18,93.87,93.87,26662.0,93.1458,93.2052,92.8984,92.8984,26662.0
2024-01-11 11:15:00,93.86,93.93,93.81,93.92,34563.0,92.8885,92.9578,92.839,92.9479,34563.0
2024-01-11 11:20:00,93.92,93.95,93.87,93.91,15384.0,92.9479,92.9776,92.8984,92.938,15384.0
2024-01-11 11:25:00,93.92,93.98,93.86,93.93,15170.0,92.9479,93.0073,92.8885,92.9578,15170.0
2024-01-11 11:30:00,93.92,93.93,93.84,93.88,15480.0,92.9479,92.9578,92.8687,92.9083,15480.0
2024-01-11 11:35:00,93.89,93.96,93.81,93.81,20364.0,92.9182,92.9875,92.839,92.839,20364.0
2024-01-11 11:40:00,93.81,93.92,93.79,93.82,22746.0,92.839,92.9479,92.8192,92.8489,22746.0
2024-01-11 11:45:00,93.83,94.1,93.75,94.1,45217.0,92.8588,93.126,92.7796,93.126,45217.0
2024-01-11 11:50:00,94.09,94.15,93.92,93.98,19326.0,93.1161,93.1755,92.9479,93.0073,19326.0
2024-01-11 11:55:00,93.95,93.97,93.89,93.9,111577.0,92.9776,92.9974,92.9182,92.9281,111577.0
2024-01-11 12:00:00,93.9,94.05,93.87,94.02,73375.0,92.9281,93.0765,92.8984,93.0469,73375.0
2024-01-11 12:05:00,94.02,94.07,93.99,94.03,10135.0,93.0469,93.0963,93.0172,93.0567,10135.0
2024-01-11 12:10:00,94.06,94.15,94.04,94.11,36257.0,93.0864,93.1755,93.0666,93.1359,36257.0
2024-01-11 12:15:00,94.11,94.16,94.11,94.12,12368.0,93.1359,93.1854,93.1359,93.1458,12368.0
2024-01-11 12:20:00,94.13,94.19,94.06,94.15,24260.0,93.1557,93.2151,93.0864,93.1755,24260.0
2024-01-11 12:25:00,94.14,94.18,94.04,94.05,15499.0,93.1656,93.2052,93.0666,93.0765,15499.0
2024-01-11 12:30:00,94.06,94.18,94.05,94.12,14684.0,93.0864,93.2052,93.0765,93.1458,14684.0
2024-01-11 12:35:00,94.14,94.14,94.04,94.12,18019.0,93.1656,93.1656,93.0666,93.1458,18019.0
2024-01-11 12:40:00,94.12,94.26,94.12,94.23,14878.0,93.1458,93.2844,93.1458,93.2547,14878.0
2024-01-11 12:45:00,94.23,94.37,94.23,94.34,12578.0,93.2547,93.3932,93.2547,93.3635,12578.0
2024-01-11 12:50:00,94.34,94.42,94.34,94.34,14638.0,93.3635,93.4427,93.3635,93.3635,14638.0
2024-01-11 12:55:00,94.33,94.39,94.27,94.35,12112.0,93.3536,93.413,93.2943,93.3734,12112.0
2024-01-11 13:00:00,94.36,94.5,94.36,94.49,9265.0,93.3833,93.5219,93.3833,93.512,9265.0
2024-01-11 13:05:00,94.51,94.6,94.49,94.59,17499.0,93.5318,93.6208,93.512,93.611,17499.0
2024-01-11 13:10:00,94.6,94.64,94.58,94.61,15807.0,93.6208,93.6604,93.6011,93.6307,15807.0
2024-01-11 13:15:00,94.62,94.69,94.62,94.64,20202.0,93.6406,93.7099,93.6406,93.6604,20202.0
2024-01-11 13:20:00,94.64,94.64,94.55,94.58,15714.0,93.6604,93.6604,93.5714,93.6011,15714.0
2024-01-11 13:25:00,94.57,94.57,94.5,94.54,22043.0,93.5912,93.5912,93.5219,93.5615,22043.0
2024-01-11 13:30:00,94.52,94.56,94.46,94.51,18040.0,93.5417,93.5813,93.4823,93.5318,18040.0
2024-01-11 13:35:00,94.52,94.54,94.48,94.48,10648.0,93.5417,93.5615,93.5021,93.5021,10648.0
2024-01-11 13:40:00,94.49,94.53,94.46,94.52,11290.0,93.512,93.5516,93.4823,93.5417,11290.0
2024-01-11 13:45:00,94.52,94.55,94.48,94.51,15117.0,93.5417,93.5714,93.5021,93.5318,15117.0
2024-01-11 13:50:00,94.51,94.65,94.46,94.57,30548.0,93.5318,93.6703,93.4823,93.5912,30548.0
2024-01-11 13:55:00,94.57,94.77,94.55,94.77,50338.0,93.5912,93.7891,93.5714,93.7891,50338.0
2024-01-11 14:00:00,94.77,94.82,94.73,94.75,22121.0,93.7891,93.8386,93.7495,93.7693,22121.0
2024-01-11 14:05:00,94.74,94.76,94.59,94.61,23776.0,93.7594,93.7792,93.611,93.6307,23776.0
2024-01-11 14:10:00,94.6,94.77,94.6,94.76,14130.0,93.6208,93.7891,93.6208,93.7792,14130.0
2024-01-11 14:15:00,94.76,94.83,94.72,94.74,13820.0,93.7792,93.8485,93.7396,93.7594,13820.0
2024-01-11 14:20:00,94.74,94.79,94.71,94.74,20229.0,93.7594,93.8089,93.7297,93.7594,20229.0
2024-01-11 14:25:00,94.74,94.9,94.74,94.87,13529.0,93.7594,93.9177,93.7594,93.8881,13529.0
2024-01-11 14:30:00,94.89,94.91,94.77,94.81,26440.0,93.9078,93.9276,93.7891,93.8287,26440.0
2024-01-11 14:35:00,94.81,94.88,94.79,94.87,10248.0,93.8287,93.898,93.8089,93.8881,10248.0
2024-01-11 14:40:00,94.88,94.97,94.88,94.89,18896.0,93.898,93.987,93.898,93.9078,18896.0
2024-01-11 14:45:00,94.89,94.94,94.84,94.93,23967.0,93.9078,93.9573,93.8584,93.9474,23967.0
2024-01-11 14:50:00,94.94,95.06,94.94,95.05,14223.0,93.9573,94.0761,93.9573,94.0662,14223.0
2024-01-11 14:55:00,95.05,95.13,95.05,95.1,22907.0,94.0662,94.1454,94.0662,94.1157,22907.0
2024-01-11 15:00:00,95.1,95.13,95.02,95.06,20650.0,94.1157,94.1454,94.0365,94.0761,20650.0
2024-01-11 15:05:00,95.06,95.11,94.98,95.03,23959.0,94.0761,94.1256,93.9969,94.0464,23959.0
2024-01-11 15:10:00,95.02,95.08,94.92,95.03,20247.0,94.0365,94.0959,93.9375,94.0464,20247.0
2024-01-11 15:15:00,95.02,95.04,94.95,95.03,40363.0,94.0365,94.0563,93.9672,94.0464,40363.0
2024-01-11 15:20:00,95.04,95.18,95.04,95.12,18549.0,94.0563,94.1948,94.0563,94.1355,18549.0
2024-01-11 15:25:00,95.13,95.27,95.12,95.19,21398.0,94.1454,94.2839,94.1355,94.2047,21398.0
2024-01-11 15:30:00,95.19,95.27,95.19,95.25,25263.0,94.2047,94.2839,94.2047,94.2641,25263.0
2024-01-11 15:35:00,95.25,95.25,95.13,95.16,34763.0,94.2641,94.2641,94.1454,94.1751,34763.0
2024-01-11 15:40:00,95.16,95.18,95.09,95.13,40572.0,94.1751,94.1948,94.1058,94.1454,40572.0
2024-01-11 15:45:00,95.14,95.24,95.1,95.18,37075.0,94.1553,94.2542,94.1157,94.1948,37075.0
2024-01-11 15:50:00,95.16,95.2,95.02,95.19,85436.0,94.1751,94.2146,94.0365,94.2047,85436.0
2024-01-11 15:55:00,95.19,95.3,95.18,95.23,83995.0,94.2047,94.3136,94.1948,94.2443,83995.0
2024-01-12 09:30:00,95.74,95.82,95.1,95.16,44655.0,94.7491,94.8282,94.1157,94.1751,44655.0
2024-01-12 09:35:00,95.17,95.45,95.03,95.31,36143.0,94.185,94.4621,94.0464,94.3235,36143.0
2024-01-12 09:40:00,95.35,95.55,95.28,95.28,48634.0,94.3631,94.561,94.2938,94.2938,48634.0
2024-01-12 09:45:00,95.31,95.7,95.3,95.32,70897.0,94.3235,94.7095,94.3136,94.3334,70897.0
2024-01-12 09:50:00,95.31,95.31,95.1,95.18,43925.0,94.3235,94.3235,94.1157,94.1948,43925.0
2024-01-12 09:55:00,95.15,95.16,94.79,94.81,37883.0,94.1652,94.1751,93.8089,93.8287,37883.0
2024-01-12 10:00:00,94.79,94.79,94.45,94.7,26590.0,93.8089,93.8089,93.4724,93.7198,26590.0
2024-01-12 10:05:00,94.67,94.92,94.6,94.82,19392.0,93.6901,93.9375,93.6208,93.8386,19392.0
2024-01-12 10:10:00,94.82,94.91,94.66,94.74,16481.0,93.8386,93.9276,93.6802,93.7594,16481.0
2024-01-12 10:15:00,94.73,94.81,94.44,94.46,31356.0,93.7495,93.8287,93.4625,93.4823,31356.0
2024-01-12 10:20:00,94.46,94.56,94.37,94.48,33890.0,93.4823,93.5813,93.3932,93.5021,33890.0
2024-01-12 10:25:00,94.5,94.52,94.26,94.33,14794.0,93.5219,93.5417,93.2844,93.3536,14794.0
2024-01-12 10:30:00,94.36,94.45,94.29,94.31,19075.0,93.3833,93.4724,93.3141,93.3339,19075.0
2024-01-12 10:35:00,94.32,94.34,94.14,94.18,36820.0,93.3437,93.3635,93.1656,93.2052,36820.0
2024-01-12 10:40:00,94.17,94.24,93.98,94.17,31412.0,93.1953,93.2646,93.0073,93.1953,31412.0
2024-01-12 10:45:00,94.16,94.2,93.97,93.98,29614.0,93.1854,93.225,92.9974,93.0073,29614.0
2024-01-12 10:50:00,93.98,93.99,93.84,93.86,82710.0,93.0073,93.0172,92.8687,92.8885,82710.0
2024-01-12 10:55:00,93.85,94.0,93.82,94.0,37553.0,92.8786,93.0271,92.8489,93.0271,37553.0
2024-01-12 11:00:00,94.0,94.16,93.94,94.12,13204.0,93.0271,93.1854,92.9677,93.1458,13204.0
2024-01-12 11:05:00,94.13,94.3,94.07,94.25,24172.0,93.1557,93.324,93.0963,93.2745,24172.0
2024-01-12 11:10:00,94.25,94.28,94.15,94.19,11062.0,93.2745,93.3042,93.1755,93.2151,11062.0
2024-01-12 11:15:00,94.18,94.39,94.16,94.36,15492.0,93.2052,93.413,93.1854,93.3833,15492.0
2024-01-12 11:20:00,94.35,94.43,94.3,94.39,14361.0,93.3734,93.4526,93.324,93.413,14361.0
2024-01-12 11:25:00,94.39,94.47,94.39,94.41,9391.0,93.413,93.4922,93.413,93.4328,9391.0
2024-01-12 11:30:00,94.4,94.46,94.38,94.43,8523.0,93.4229,93.4823,93.4031,93.4526,8523.0
2024-01-12 11:35:00,94.41,94.41,94.06,94.15,22238.0,93.4328,93.4328,93.0864,93.1755,22238.0
2024-01-12 11:40:00,94.14,94.22,94.11,94.19,17203.0,93.1656,93.2448,93.1359,93.2151,17203.0
2024-01-12 11:45:00,94.17,94.22,94.05,94.12,22738.0,93.1953,93.2448,93.0765,93.1458,22738.0
2024-01-12 11:50:00,94.12,94.16,94.05,94.12,17578.0,93.1458,93.1854,93.0765,93.1458,17578.0
2024-01-12 11:55:00,94.12,94.15,94.04,94.13,17929.0,93.1458,93.1755,93.0666,93.1557,17929.0
2024-01-12 12:00:00,94.14,94.19,94.08,94.12,15024.0,93.1656,93.2151,93.1062,93.1458,15024.0
2024-01-12 12:05:00,94.14,94.19,94.09,94.15,10229.0,93.1656,93.2151,93.1161,93.1755,10229.0
2024-01-12 12:10:00,94.17,94.27,94.13,94.25,9965.0,93.1953,93.2943,93.1557,93.2745,9965.0
2024-01-12 12:15:00,94.23,94.33,94.22,94.33,17815.0,93.2547,93.3536,93.2448,93.3536,17815.0
2024-01-12 12:20:00,94.34,94.37,94.25,94.27,7470.0,93.3635,93.3932,93.2745,93.2943,7470.0
2024-01-12 12:25:00,94.23,94.24,94.13,94.23,12193.0,93.2547,93.2646,93.1557,93.2547,12193.0
2024-01-12 12:30:00,94.21,94.24,94.16,94.19,5650.0,93.2349,93.2646,93.1854,93.2151,5650.0
2024-01-12 12:35:00,94.18,94.19,94.11,94.19,5892.0,93.2052,93.2151,93.1359,93.2151,5892.0
2024-01-12 12:40:00,94.19,94.22,94.16,94.21,5812.0,93.2151,93.2448,93.1854,93.2349,5812.0
2024-01-12 12:45:00,94.19,94.2,94.14,94.19,10418.0,93.2151,93.225,93.1656,93.2151,10418.0
2024-01-12 12:50:00,94.18,94.35,94.18,94.31,5434.0,93.2052,93.3734,93.2052,93.3339,5434.0
2024-01-12 12:55:00,94.33,94.37,94.23,94.28,9773.0,93.3536,93.3932,93.2547,93.3042,9773.0
2024-01-12 13:00:00,94.3,94.37,94.29,94.36,2200.0,93.324,93.3932,93.3141,93.3833,2200.0
2024-01-12 13:05:00,94.35,94.41,94.35,94.41,5170.0,93.3734,93.4328,93.3734,93.4328,5170.0
2024-01-12 13:10:00,94.4,94.44,94.38,94.4,7015.0,93.4229,93.4625,93.4031,93.4229,7015.0
2024-01-12 13:15:00,94.39,94.39,94.35,94.37,4864.0,93.413,93.413,93.3734,93.3932,4864.0
2024-01-12 13:20:00,94.37,94.39,94.29,94.31,8885.0,93.3932,93.413,93.3141,93.3339,8885.0
2024-01-12 13:25:00,94.32,94.38,94.29,94.37,2681.0,93.3437,93.4031,93.3141,93.3932,2681.0
2024-01-12 13:30:00,94.37,94.39,94.36,94.37,1800.0,93.3932,93.413,93.3833,93.3932,1800.0
2024-01-12 13:35:00,94.38,94.49,94.37,94.46,9292.0,93.4031,93.512,93.3932,93.4823,9292.0
2024-01-12 13:40:00,94.47,94.48,94.44,94.45,5160.0,93.4922,93.5021,93.4625,93.4724,5160.0
2024-01-12 13:45:00,94.46,94.51,94.44,94.5,7966.0,93.4823,93.5318,93.4625,93.5219,7966.0
2024-01-12 13:50:00,94.51,94.51,94.44,94.47,11134.0,93.5318,93.5318,93.4625,93.4922,11134.0
2024-01-12 13:55:00,94.46,94.51,94.45,94.51,5993.0,93.4823,93.5318,93.4724,93.5318,5993.0
2024-01-12 14:00:00,94.5,94.59,94.49,94.59,5102.0,93.5219,93.611,93.512,93.611,5102.0
2024-01-12 14:05:00,94.59,94.61,94.57,94.61,7137.0,93.611,93.6307,93.5912,93.6307,7137.0
2024-01-12 14:10:00,94.59,94.59,94.56,94.58,5760.0,93.611,93.611,93.5813,93.6011,5760.0
2024-01-12 14:15:00,94.57,94.61,94.55,94.56,9205.0,93.5912,93.6307,93.5714,93.5813,9205.0
2024-01-12 14:20:00,94.55,94.55,94.43,94.49,10532.0,93.5714,93.5714,93.4526,93.512,10532.0
2024-01-12 14:25:00,94.49,94.51,94.45,94.45,7928.0,93.512,93.5318,93.4724,93.4724,7928.0
2024-01-12 14:30:00,94.45,94.46,94.35,94.38,11289.0,93.4724,93.4823,93.3734,93.4031,11289.0
2024-01-12 14:35:00,94.38,94.38,94.31,94.37,8549.0,93.4031,93.4031,93.3339,93.3932,8549.0
2024-01-12 14:40:00,94.37,94.38,94.33,94.36,6378.0,93.3932,93.4031,93.3536,93.3833,6378.0
2024-01-12 14:45:00,94.37,94.37,94.32,94.37,4982.0,93.3932,93.3932,93.3437,93.3932,4982.0
2024-01-12 14:50:00,94.36,94.42,94.36,94.37,11393.0,93.3833,93.4427,93.3833,93.3932,11393.0
2024-01-12 14:55:00,94.35,94.4,94.3,94.37,10695.0,93.3734,93.4229,93.324,93.3932,10695.0
2024-01-12 15:00:00,94.34,94.36,94.32,94.32,6184.0,93.3635,93.3833,93.3437,93.3437,6184.0
2024-01-12 15:05:00,94.32,94.4,94.3,94.31,16388.0,93.3437,93.4229,93.324,93.3339,16388.0
2024-01-12 15:10:00,94.31,94.32,94.28,94.3,6631.0,93.3339,93.3437,93.3042,93.324,6631.0
2024-01-12 15:15:00,94.28,94.3,94.23,94.28,11188.0,93.3042,93.324,93.2547,93.3042,11188.0
2024-01-12 15:20:00,94.28,94.29,94.2,94.23,10794.0,93.3042,93.3141,93.225,93.2547,10794.0
2024-01-12 15:25:00,94.23,94.3,94.23,94.29,16390.0,93.2547,93.324,93.2547,93.3141,16390.0
2024-01-12 15:30:00,94.28,94.37,94.25,94.36,23612.0,93.3042,93.3932,93.2745,93.3833,23612.0
2024-01-12 15:35:00,94.36,94.41,94.33,94.36,16587.0,93.3833,93.4328,93.3536,93.3833,16587.0
2024-01-12 15:40:00,94.36,94.4,94.31,94.4,27711.0,93.3833,93.4229,93.3339,93.4229,27711.0
2024-01-12 15:45:00,94.39,94.44,94.36,94.44,48377.0,93.413,93.4625,93.3833,93.4625,48377.0
2024-01-12 15:50:00,94.45,94.48,94.34,94.4,62543.0,93.4724,93.5021,93.3635,93.4229,62543.0
2024-01-12 15:55:00,94.39,94.45,94.38,94.4,106656.0,93.413,93.4724,93.4031,93.4229,106656.0
2024-01-16 09:30:00,93.65,93.78,93.35,93.5,39566.0,92.6807,92.8093,92.3838,92.5322,39566.0
2024-01-16 09:35:00,93.5,93.57,93.37,93.51,33517.0,92.5322,92.6015,92.4036,92.5421,33517.0
2024-01-16 09:40:00,93.5,93.55,93.21,93.3,52118.0,92.5322,92.5817,92.2452,92.3343,52118.0
2024-01-16 09:45:00,93.3,93.32,93.07,93.09,40779.0,92.3343,92.3541,92.1067,92.1265,40779.0
2024-01-16 09:50:00,93.08,93.36,92.98,93.24,35894.0,92.1166,92.3937,92.0176,92.2749,35894.0
2024-01-16 09:55:00,93.21,93.32,93.1,93.3,25190.0,92.2452,92.3541,92.1364,92.3343,25190.0
2024-01-16 10:00:00,93.31,93.44,93.21,93.21,24648.0,92.3442,92.4729,92.2452,92.2452,24648.0
2024-01-16 10:05:00,93.22,93.42,93.2,93.42,18425.0,92.2551,92.4531,92.2353,92.4531,18425.0
2024-01-16 10:10:00,93.42,93.56,93.27,93.52,17187.0,92.4531,92.5916,92.3046,92.552,17187.0
2024-01-16 10:15:00,93.5,93.56,93.47,93.54,11353.0,92.5322,92.5916,92.5025,92.5718,11353.0
2024-01-16 10:20:00,93.53,93.72,93.51,93.71,37295.0,92.5619,92.75,92.5421,92.7401,37295.0
2024-01-16 10:25:00,93.73,93.78,93.64,93.71,16907.0,92.7599,92.8093,92.6708,92.7401,16907.0
2024-01-16 10:30:00,93.73,93.84,93.72,93.84,19269.0,92.7599,92.8687,92.75,92.8687,19269.0
2024-01-16 10:35:00,93.85,93.89,93.72,93.88,12810.0,92.8786,92.9182,92.75,92.9083,12810.0
2024-01-16 10:40:00,93.87,94.0,93.87,93.88,26436.0,92.8984,93.0271,92.8984,92.9083,26436.0
2024-01-16 10:45:00,93.88,94.01,93.87,93.91,8699.0,92.9083,93.037,92.8984,92.938,8699.0
2024-01-16 10:50:00,93.94,93.97,93.79,93.93,15164.0,92.9677,92.9974,92.8192,92.9578,15164.0
2024-01-16 10:55:00,93.92,93.96,93.75,93.75,13790.0,92.9479,92.9875,92.7796,92.7796,13790.0
2024-01-16 11:00:00,93.77,93.82,93.35,93.48,86547.0,92.7994,92.8489,92.3838,92.5124,86547.0
2024-01-16 11:05:00,93.49,93.68,93.39,93.46,18935.0,92.5223,92.7104,92.4234,92.4926,18935.0
2024-01-16 11:10:00,93.41,93.51,93.34,93.47,21591.0,92.4432,92.5421,92.3739,92.5025,21591.0
2024-01-16 11:15:00,93.47,93.63,93.43,93.58,22770.0,92.5025,92.6609,92.463,92.6114,22770.0
2024-01-16 11:20:00,93.61,93.79,93.53,93.67,18209.0,92.6411,92.8192,92.5619,92.7005,18209.0
2024-01-16 11:25:00,93.68,93.69,93.55,93.56,4106.0,92.7104,92.7203,92.5817,92.5916,4106.0
2024-01-16 11:30:00,93.57,93.64,93.52,93.55,8704.0,92.6015,92.6708,92.552,92.5817,8704.0
2024-01-16 11:35:00,93.53,93.53,93.4,93.41,9894.0,92.5619,92.5619,92.4333,92.4432,9894.0
2024-01-16 11:40:00,93.38,93.41,93.31,93.36,11688.0,92.4135,92.4432,92.3442,92.3937,11688.0
2024-01-16 11:45:00,93.35,93.36,93.25,93.32,8170.0,92.3838,92.3937,92.2848,92.3541,8170.0
2024-01-16 11:50:00,93.33,93.41,93.3,93.33,11231.0,92.364,92.4432,92.3343,92.364,11231.0
2024-01-16 11:55:00,93.33,93.42,93.31,93.39,8103.0,92.364,92.4531,92.3442,92.4234,8103.0
2024-01-16 12:00:00,93.38,93.4,93.26,93.28,8727.0,92.4135,92.4333,92.2947,92.3145,8727.0
2024-01-16 12:05:00,93.26,93.31,93.19,93.22,14166.0,92.2947,92.3442,92.2254,92.2551,14166.0
2024-01-16 12:10:00,93.21,93.29,93.2,93.2,7798.0,92.2452,92.3244,92.2353,92.2353,7798.0
2024-01-16 12:15:00,93.19,93.29,93.17,93.17,32767.0,92.2254,92.3244,92.2057,92.2057,32767.0
2024-01-16 12:20:00,93.18,93.32,93.18,93.29,7252.0,92.2155,92.3541,92.2155,92.3244,7252.0
2024-01-16 12:25:00,93.28,93.29,93.16,93.24,10619.0,92.3145,92.3244,92.1958,92.2749,10619.0
2024-01-16 12:30:00,93.21,93.21,93.12,93.13,11236.0,92.2452,92.2452,92.1562,92.1661,11236.0
2024-01-16 12:35:00,93.13,93.23,93.12,93.18,13496.0,92.1661,92.265,92.1562,92.2155,13496.0
2024-01-16 12:40:00,93.2,93.25,93.18,93.2,25003.0,92.2353,92.2848,92.2155,92.2353,25003.0
2024-01-16 12:45:00,93.2,93.25,93.15,93.18,14330.0,92.2353,92.2848,92.1859,92.2155,14330.0
2024-01-16 12:50:00,93.18,93.25,93.17,93.22,11203.0,92.2155,92.2848,92.2057,92.2551,11203.0
2024-01-16 12:55:00,93.21,93.24,93.14,93.2,13204.0,92.2452,92.2749,92.176,92.2353,13204.0
2024-01-16 13:00:00,93.2,93.24,93.16,93.23,11242.0,92.2353,92.2749,92.1958,92.265,11242.0
2024-01-16 13:05:00,93.23,93.34,93.23,93.33,7647.0,92.265,92.3739,92.265,92.364,7647.0
2024-01-16 13:10:00,93.35,93.41,93.35,93.39,5994.0,92.3838,92.4432,92.3838,92.4234,5994.0
2024-01-16 13:15:00,93.38,93.58,93.38,93.51,35662.0,92.4135,92.6114,92.4135,92.5421,35662.0
2024-01-16 13:20:00,93.53,93.53,93.43,93.45,16456.0,92.5619,92.5619,92.463,92.4828,16456.0
2024-01-16 13:25:00,93.46,93.49,93.43,93.48,8240.0,92.4926,92.5223,92.463,92.5124,8240.0
2024-01-16 13:30:00,93.5,93.55,93.5,93.54,8160.0,92.5322,92.5817,92.5322,92.5718,8160.0
2024-01-16 13:35:00,93.55,93.55,93.39,93.4,19107.0,92.5817,92.5817,92.4234,92.4333,19107.0
2024-01-16 13:40:00,93.39,93.41,93.32,93.32,8072.0,92.4234,92.4432,92.3541,92.3541,8072.0
2024-01-16 13:45:00,93.31,93.34,93.28,93.32,10869.0,92.3442,92.3739,92.3145,92.3541,10869.0
2024-01-16 13:50:00,93.3,93.34,93.26,93.26,9537.0,92.3343,92.3739,92.2947,92.2947,9537.0
2024-01-16 13:55:00,93.25,93.31,93.22,93.31,8407.0,92.2848,92.3442,92.2551,92.3442,8407.0
2024-01-16 14:00:00,93.3,93.35,93.23,93.26,10023.0,92.3343,92.3838,92.265,92.2947,10023.0
2024-01-16 14:05:00,93.25,93.34,93.23,93.23,7527.0,92.2848,92.3739,92.265,92.265,7527.0
2024-01-16 14:10:00,93.25,93.26,93.11,93.13,12426.0,92.2848,92.2947,92.1463,92.1661,12426.0
2024-01-16 14:15:00,93.13,93.14,93.0,93.01,16468.0,92.1661,92.176,92.0374,92.0473,16468.0
2024-01-16 14:20:00,93.02,93.12,93.02,93.12,5778.0,92.0572,92.1562,92.0572,92.1562,5778.0
2024-01-16 14:25:00,93.11,93.19,93.1,93.12,13601.0,92.1463,92.2254,92.1364,92.1562,13601.0
2024-01-16 14:30:00,93.12,93.24,93.07,93.23,23662.0,92.1562,92.2749,92.1067,92.265,23662.0
2024-01-16 14:35:00,93.22,93.23,93.17,93.2,7499.0,92.2551,92.265,92.2057,92.2353,7499.0
2024-01-16 14:40:00,93.21,93.22,93.17,93.2,10115.0,92.2452,92.2551,92.2057,92.2353,10115.0
2024-01-16 14:45:00,93.2,93.29,93.19,93.26,31264.0,92.2353,92.3244,92.2254,92.2947,31264.0
2024-01-16 14:50:00,93.26,93.27,93.22,93.26,7360.0,92.2947,92.3046,92.2551,92.2947,7360.0
2024-01-16 14:55:00,93.25,93.31,93.25,93.28,7641.0,92.2848,92.3442,92.2848,92.3145,7641.0
2024-01-16 15:00:00,93.28,93.33,93.26,93.26,43625.0,92.3145,92.364,92.2947,92.2947,43625.0
2024-01-16 15:05:00,93.24,93.3,93.22,93.3,9151.0,92.2749,92.3343,92.2551,92.3343,9151.0
2024-01-16 15:10:00,93.31,93.37,93.28,93.28,25921.0,92.3442,92.4036,92.3145,92.3145,25921.0
2024-01-16 15:15:00,93.28,93.43,93.28,93.41,26331.0,92.3145,92.463,92.3145,92.4432,26331.0
2024-01-16 15:20:00,93.42,93.43,93.34,93.4,7515.0,92.4531,92.463,92.3739,92.4333,7515.0
2024-01-16 15:25:00,93.39,93.45,93.38,93.42,7337.0,92.4234,92.4828,92.4135,92.4531,7337.0
2024-01-16 15:30:00,93.42,93.49,93.37,93.39,12558.0,92.4531,92.5223,92.4036,92.4234,12558.0
2024-01-16 15:35:00,93.39,93.47,93.38,93.43,39289.0,92.4234,92.5025,92.4135,92.463,39289.0
2024-01-16 15:40:00,93.42,93.45,93.36,93.44,22711.0,92.4531,92.4828,92.3937,92.4729,22711.0
2024-01-16 15:45:00,93.44,93.49,93.38,93.48,37777.0,92.4729,92.5223,92.4135,92.5124,37777.0
2024-01-16 15:50:00,93.48,93.59,93.45,93.58,66315.0,92.5124,92.6213,92.4828,92.6114,66315.0
2024-01-16 15:55:00,93.58,93.76,93.57,93.75,121760.0,92.6114,92.7895,92.6015,92.7796,121760.0
2024-01-17 09:30:00,92.93,93.47,92.72,93.34,90018.0,91.9681,92.5025,91.7603,92.3739,90018.0
2024-01-17 09:35:00,93.3,93.35,93.06,93.31,55620.0,92.3343,92.3838,92.0968,92.3442,55620.0
2024-01-17 09:40:00,93.33,93.34,93.07,93.21,48502.0,92.364,92.3739,92.1067,92.2452,48502.0
2024-01-17 09:45:00,93.2,93.49,93.13,93.49,33137.0,92.2353,92.5223,92.1661,92.5223,33137.0
2024-01-17 09:50:00,93.51,93.52,93.2,93.29,66281.0,92.5421,92.552,92.2353,92.3244,66281.0
2024-01-17 09:55:00,93.31,93.33,93.11,93.24,24802.0,92.3442,92.364,92.1463,92.2749,24802.0
2024-01-17 10:00:00,93.24,93.52,93.12,93.36,79426.0,92.2749,92.552,92.1562,92.3937,79426.0
2024-01-17 10:05:00,93.34,93.47,93.31,93.37,32682.0,92.3739,92.5025,92.3442,92.4036,32682.0
2024-01-17 10:10:00,93.37,93.45,93.26,93.38,19085.0,92.4036,92.4828,92.2947,92.4135,19085.0
2024-01-17 10:15:00,93.38,93.43,93.09,93.1,61712.0,92.4135,92.463,92.1265,92.1364,61712.0
2024-01-17 10:20:00,93.08,93.2,93.04,93.2,20428.0,92.1166,92.2353,92.077,92.2353,20428.0
2024-01-17 10:25:00,93.2,93.25,93.07,93.11,34661.0,92.2353,92.2848,92.1067,92.1463,34661.0
2024-01-17 10:30:00,93.09,93.13,93.02,93.12,14039.0,92.1265,92.1661,92.0572,92.1562,14039.0
2024-01-17 10:35:00,93.13,93.21,93.04,93.17,19716.0,92.1661,92.2452,92.077,92.2057,19716.0
2024-01-17 10:40:00,93.16,93.16,93.03,93.03,10485.0,92.1958,92.1958,92.0671,92.0671,10485.0
2024-01-17 10:45:00,93.05,93.15,93.02,93.15,12774.0,92.0869,92.1859,92.0572,92.1859,12774.0
2024-01-17 10:50:00,93.14,93.2,93.12,93.14,6050.0,92.176,92.2353,92.1562,92.176,6050.0
2024-01-17 10:55:00,93.15,93.19,93.12,93.17,8345.0,92.1859,92.2254,92.1562,92.2057,8345.0
2024-01-17 11:00:00,93.19,93.32,93.19,93.32,16715.0,92.2254,92.3541,92.2254,92.3541,16715.0
2024-01-17 11:05:00,93.33,93.4,93.25,93.26,8954.0,92.364,92.4333,92.2848,92.2947,8954.0
2024-01-17 11:10:00,93.28,93.29,93.21,93.21,7402.0,92.3145,92.3244,92.2452,92.2452,7402.0
2024-01-17 11:15:00,93.21,93.37,93.21,93.36,9415.0,92.2452,92.4036,92.2452,92.3937,9415.0
2024-01-17 11:20:00,93.36,93.41,93.34,93.36,53915.0,92.3937,92.4432,92.3739,92.3937,53915.0
2024-01-17 11:25:00,93.35,93.42,93.32,93.37,8758.0,92.3838,92.4531,92.3541,92.4036,8758.0
2024-01-17 11:30:00,93.37,93.4,93.33,93.4,5473.0,92.4036,92.4333,92.364,92.4333,5473.0
2024-01-17 11:35:00,93.4,93.45,93.39,93.39,4000.0,92.4333,92.4828,92.4234,92.4234,4000.0
2024-01-17 11:40:00,93.42,93.47,93.39,93.47,4830.0,92.4531,92.5025,92.4234,92.5025,4830.0
2024-01-17 11:45:00,93.48,93.55,93.43,93.46,12989.0,92.5124,92.5817,92.463,92.4926,12989.0
2024-01-17 11:50:00,93.46,93.46,93.36,93.38,5733.0,92.4926,92.4926,92.3937,92.4135,5733.0
2024-01-17 11:55:00,93.37,93.4,93.36,93.38,5432.0,92.4036,92.4333,92.3937,92.4135,5432.0
2024-01-17 12:00:00,93.38,93.4,93.33,93.36,14766.0,92.4135,92.4333,92.364,92.3937,14766.0
2024-01-17 12:05:00,93.36,93.37,93.27,93.3,35489.0,92.3937,92.4036,92.3046,92.3343,35489.0
2024-01-17 12:10:00,93.3,93.37,93.27,93.32,11892.0,92.3343,92.4036,92.3046,92.3541,11892.0
2024-01-17 12:15:00,93.31,93.32,93.26,93.26,17068.0,92.3442,92.3541,92.2947,92.2947,17068.0
2024-01-17 12:20:00,93.23,93.27,93.1,93.12,19193.0,92.265,92.3046,92.1364,92.1562,19193.0
2024-01-17 12:25:00,93.12,93.16,93.12,93.16,7237.0,92.1562,92.1958,92.1562,92.1958,7237.0
2024-01-17 12:30:00,93.15,93.16,93.09,93.12,13994.0,92.1859,92.1958,92.1265,92.1562,13994.0
2024-01-17 12:35:00,93.12,93.12,93.05,93.08,9100.0,92.1562,92.1562,92.0869,92.1166,9100.0
2024-01-17 12:40:00,93.08,93.13,93.04,93.07,5662.0,92.1166,92.1661,92.077,92.1067,5662.0
2024-01-17 12:45:00,93.07,93.18,93.05,93.14,4250.0,92.1067,92.2155,92.0869,92.176,4250.0
2024-01-17 12:50:00,93.14,93.25,93.12,93.24,5455.0,92.176,92.2848,92.1562,92.2749,5455.0
2024-01-17 12:55:00,93.26,93.3,93.25,93.27,13851.0,92.2947,92.3343,92.2848,92.3046,13851.0
2024-01-17 13:00:00,93.25,93.34,93.21,93.34,22185.0,92.2848,92.3739,92.2452,92.3739,22185.0
2024-01-17 13:05:00,93.33,93.35,93.24,93.25,7206.0,92.364,92.3838,92.2749,92.2848,7206.0
2024-01-17 13:10:00,93.24,93.24,93.16,93.17,15776.0,92.2749,92.2749,92.1958,92.2057,15776.0
2024-01-17 13:15:00,93.15,93.18,93.1,93.18,15251.0,92.1859,92.2155,92.1364,92.2155,15251.0
2024-01-17 13:20:00,93.18,93.18,93.03,93.08,19796.0,92.2155,92.2155,92.0671,92.1166,19796.0
2024-01-17 13:25:00,93.08,93.14,93.05,93.11,20129.0,92.1166,92.176,92.0869,92.1463,20129.0
2024-01-17 13:30:00,93.1,93.1,93.04,93.07,10757.0,92.1364,92.1364,92.077,92.1067,10757.0
2024-01-17 13:35:00,93.06,93.07,92.99,93.01,6515.0,92.0968,92.1067,92.0275,92.0473,6515.0
2024-01-17 13:40:00,93.01,93.04,92.98,93.01,11908.0,92.0473,92.077,92.0176,92.0473,11908.0
2024-01-17 13:45:00,93.02,93.03,92.93,92.96,15279.0,92.0572,92.0671,91.9681,91.9978,15279.0
2024-01-17 13:50:00,92.97,93.09,92.97,93.07,22086.0,92.0077,92.1265,92.0077,92.1067,22086.0
2024-01-17 13:55:00,93.07,93.1,92.99,93.1,8741.0,92.1067,92.1364,92.0275,92.1364,8741.0
2024-01-17 14:00:00,93.11,93.25,93.1,93.18,15746.0,92.1463,92.2848,92.1364,92.2155,15746.0
2024-01-17 14:05:00,93.17,93.17,93.1,93.1,4950.0,92.2057,92.2057,92.1364,92.1364,4950.0
2024-01-17 14:10:00,93.1,93.11,93.07,93.09,4206.0,92.1364,92.1463,92.1067,92.1265,4206.0
2024-01-17 14:15:00,93.09,93.15,93.09,93.13,3541.0,92.1265,92.1859,92.1265,92.1661,3541.0
2024-01-17 14:20:00,93.14,93.2,93.12,93.18,25793.0,92.176,92.2353,92.1562,92.2155,25793.0
2024-01-17 14:25:00,93.17,93.19,93.13,93.16,12212.0,92.2057,92.2254,92.1661,92.1958,12212.0
2024-01-17 14:30:00,93.17,93.25,93.17,93.2,7154.0,92.2057,92.2848,92.2057,92.2353,7154.0
2024-01-17 14:35:00,93.2,93.23,93.2,93.2,3644.0,92.2353,92.265,92.2353,92.2353,3644.0
2024-01-17 14:40:00,93.22,93.35,93.2,93.34,9255.0,92.2551,92.3838,92.2353,92.3739,9255.0
2024-01-17 14:45:00,93.34,93.35,93.28,93.3,5503.0,92.3739,92.3838,92.3145,92.3343,5503.0
2024-01-17 14:50:00,93.29,93.32,93.25,93.28,7440.0,92.3244,92.3541,92.2848,92.3145,7440.0
2024-01-17 14:55:00,93.28,93.31,93.24,93.27,11012.0,92.3145,92.3442,92.2749,92.3046,11012.0
2024-01-17 15:00:00,93.28,93.28,93.13,93.14,9802.0,92.3145,92.3145,92.1661,92.176,9802.0
2024-01-17 15:05:00,93.17,93.17,93.1,93.12,4215.0,92.2057,92.2057,92.1364,92.1562,4215.0
2024-01-17 15:10:00,93.11,93.13,93.03,93.04,10354.0,92.1463,92.1661,92.0671,92.077,10354.0
2024-01-17 15:15:00,93.06,93.14,93.06,93.13,24664.0,92.0968,92.176,92.0968,92.1661,24664.0
2024-01-17 15:20:00,93.13,93.18,93.09,93.17,18930.0,92.1661,92.2155,92.1265,92.2057,18930.0
2024-01-17 15:25:00,93.18,93.22,93.16,93.17,15491.0,92.2155,92.2551,92.1958,92.2057,15491.0
2024-01-17 15:30:00,93.17,93.19,93.14,93.17,25415.0,92.2057,92.2254,92.176,92.2057,25415.0
2024-01-17 15:35:00,93.17,93.3,93.16,93.28,23620.0,92.2057,92.3343,92.1958,92.3145,23620.0
2024-01-17 15:40:00,93.28,93.34,93.26,93.29,23070.0,92.3145,92.3739,92.2947,92.3244,23070.0
2024-01-17 15:45:00,93.29,93.37,93.29,93.3,49671.0,92.3244,92.4036,92.3244,92.3343,49671.0
2024-01-17 15:50:00,93.3,93.44,93.3,93.4,58322.0,92.3343,92.4729,92.3343,92.4333,58322.0
2024-01-17 15:55:00,93.39,93.5,93.38,93.44,76854.0,92.4234,92.5322,92.4135,92.4729,76854.0
2024-01-18 09:30:00,94.31,94.99,94.31,94.75,97979.0,93.3339,94.0068,93.3339,93.7693,97979.0
2024-01-18 09:35:00,94.75,94.87,94.49,94.62,66279.0,93.7693,93.8881,93.512,93.6406,66279.0
2024-01-18 09:40:00,94.63,94.9,94.59,94.59,51627.0,93.6505,93.9177,93.611,93.611,51627.0
2024-01-18 09:45:00,94.59,94.74,94.46,94.47,45148.0,93.611,93.7594,93.4823,93.4922,45148.0
2024-01-18 09:50:00,94.47,94.57,94.4,94.52,18510.0,93.4922,93.5912,93.4229,93.5417,18510.0
2024-01-18 09:55:00,94.52,94.72,94.52,94.66,13894.0,93.5417,93.7396,93.5417,93.6802,13894.0
2024-01-18 10:00:00,94.66,94.66,94.48,94.6,17327.0,93.6802,93.6802,93.5021,93.6208,17327.0
2024-01-18 10:05:00,94.6,94.81,94.59,94.61,17182.0,93.6208,93.8287,93.611,93.6307,17182.0
2024-01-18 10:10:00,94.65,94.84,94.5,94.81,16970.0,93.6703,93.8584,93.5219,93.8287,16970.0
2024-01-18 10:15:00,94.84,94.89,94.69,94.83,39866.0,93.8584,93.9078,93.7099,93.8485,39866.0
2024-01-18 10:20:00,94.83,94.85,94.68,94.69,26920.0,93.8485,93.8683,93.7,93.7099,26920.0
2024-01-18 10:25:00,94.68,94.78,94.65,94.7,18920.0,93.7,93.799,93.6703,93.7198,18920.0
2024-01-18 10:30:00,94.7,94.83,94.63,94.83,46884.0,93.7198,93.8485,93.6505,93.8485,46884.0
2024-01-18 10:35:00,94.84,94.94,94.83,94.86,35729.0,93.8584,93.9573,93.8485,93.8782,35729.0
2024-01-18 10:40:00,94.88,94.9,94.78,94.85,19923.0,93.898,93.9177,93.799,93.8683,19923.0
2024-01-18 10:45:00,94.86,94.87,94.72,94.8,25453.0,93.8782,93.8881,93.7396,93.8188,25453.0
2024-01-18 10:50:00,94.81,94.82,94.64,94.69,20397.0,93.8287,93.8386,93.6604,93.7099,20397.0
2024-01-18 10:55:00,94.68,94.69,94.5,94.57,12169.0,93.7,93.7099,93.5219,93.5912,12169.0
2024-01-18 11:00:00,94.56,94.57,94.36,94.43,14826.0,93.5813,93.5912,93.3833,93.4526,14826.0
2024-01-18 11:05:00,94.43,94.54,94.43,94.47,14239.0,93.4526,93.5615,93.4526,93.4922,14239.0
2024-01-18 11:10:00,94.48,94.57,94.48,94.54,39224.0,93.5021,93.5912,93.5021,93.5615,39224.0
2024-01-18 11:15:00,94.54,94.56,94.48,94.51,18861.0,93.5615,93.5813,93.5021,93.5318,18861.0
2024-01-18 11:20:00,94.48,94.53,94.45,94.5,9693.0,93.5021,93.5516,93.4724,93.5219,9693.0
2024-01-18 11:25:00,94.5,94.55,94.47,94.53,11853.0,93.5219,93.5714,93.4922,93.5516,11853.0
2024-01-18 11:30:00,94.52,94.54,94.47,94.5,11989.0,93.5417,93.5615,93.4922,93.5219,11989.0
2024-01-18 11:35:00,94.53,94.56,94.45,94.45,8498.0,93.5516,93.5813,93.4724,93.4724,8498.0
2024-01-18 11:40:00,94.45,94.46,94.31,94.33,18373.0,93.4724,93.4823,93.3339,93.3536,18373.0
2024-01-18 11:45:00,94.34,94.36,94.15,94.15,19303.0,93.3635,93.3833,93.1755,93.1755,19303.0
2024-01-18 11:50:00,94.15,94.28,94.15,94.17,27223.0,93.1755,93.3042,93.1755,93.1953,27223.0
2024-01-18 11:55:00,94.19,94.21,94.05,94.06,15195.0,93.2151,93.2349,93.0765,93.0864,15195.0
2024-01-18 12:00:00,94.06,94.07,93.79,93.8,86658.0,93.0864,93.0963,92.8192,92.8291,86658.0
2024-01-18 12:05:00,93.79,93.86,93.77,93.86,16697.0,92.8192,92.8885,92.7994,92.8885,16697.0
2024-01-18 12:10:00,93.86,93.88,93.69,93.81,50217.0,92.8885,92.9083,92.7203,92.839,50217.0
2024-01-18 12:15:00,93.81,93.89,93.76,93.81,16712.0,92.839,92.9182,92.7895,92.839,16712.0
2024-01-18 12:20:00,93.8,93.83,93.72,93.73,40740.0,92.8291,92.8588,92.75,92.7599,40740.0
2024-01-18 12:25:00,93.73,93.82,93.73,93.81,17380.0,92.7599,92.8489,92.7599,92.839,17380.0
2024-01-18 12:30:00,93.8,93.81,93.7,93.72,22759.0,92.8291,92.839,92.7302,92.75,22759.0
2024-01-18 12:35:00,93.72,93.84,93.69,93.84,24903.0,92.75,92.8687,92.7203,92.8687,24903.0
2024-01-18 12:40:00,93.83,93.87,93.77,93.85,11560.0,92.8588,92.8984,92.7994,92.8786,11560.0
2024-01-18 12:45:00,93.86,93.9,93.84,93.87,13754.0,92.8885,92.9281,92.8687,92.8984,13754.0
2024-01-18 12:50:00,93.87,93.87,93.75,93.78,10722.0,92.8984,92.8984,92.7796,92.8093,10722.0
2024-01-18 12:55:00,93.78,93.81,93.71,93.74,9601.0,92.8093,92.839,92.7401,92.7698,9601.0
2024-01-18 13:00:00,93.74,93.74,93.59,93.61,28383.0,92.7698,92.7698,92.6213,92.6411,28383.0
2024-01-18 13:05:00,93.6,93.62,93.5,93.54,137850.0,92.6312,92.651,92.5322,92.5718,137850.0
2024-01-18 13:10:00,93.54,93.56,93.51,93.56,48868.0,92.5718,92.5916,92.5421,92.5916,48868.0
2024-01-18 13:15:00,93.55,93.64,93.53,93.6,32599.0,92.5817,92.6708,92.5619,92.6312,32599.0
2024-01-18 13:20:00,93.59,93.67,93.54,93.63,29313.0,92.6213,92.7005,92.5718,92.6609,29313.0
2024-01-18 13:25:00,93.62,93.72,93.59,93.69,14392.0,92.651,92.75,92.6213,92.7203,14392.0
2024-01-18 13:30:00,93.68,93.81,93.68,93.8,16405.0,92.7104,92.839,92.7104,92.8291,16405.0
2024-01-18 13:35:00,93.79,93.93,93.75,93.92,101865.0,92.8192,92.9578,92.7796,92.9479,101865.0
2024-01-18 13:40:00,93.92,93.95,93.86,93.93,34041.0,92.9479,92.9776,92.8885,92.9578,34041.0
2024-01-18 13:45:00,93.95,93.95,93.89,93.93,36327.0,92.9776,92.9776,92.9182,92.9578,36327.0
2024-01-18 13:50:00,93.94,94.0,93.93,93.98,13769.0,92.9677,93.0271,92.9578,93.0073,13769.0
2024-01-18 13:55:00,93.98,93.98,93.94,93.97,42081.0,93.0073,93.0073,92.9677,92.9974,42081.0
2024-01-18 14:00:00,93.97,94.03,93.96,94.03,22614.0,92.9974,93.0567,92.9875,93.0567,22614.0
2024-01-18 14:05:00,94.02,94.04,94.0,94.03,27548.0,93.0469,93.0666,93.0271,93.0567,27548.0
2024-01-18 14:10:00,94.02,94.11,94.01,94.1,39857.0,93.0469,93.1359,93.037,93.126,39857.0
2024-01-18 14:15:00,94.1,94.18,94.09,94.13,22694.0,93.126,93.2052,93.1161,93.1557,22694.0
2024-01-18 14:20:00,94.14,94.32,94.12,94.27,35624.0,93.1656,93.3437,93.1458,93.2943,35624.0
2024-01-18 14:25:00,94.27,94.32,94.24,94.31,45287.0,93.2943,93.3437,93.2646,93.3339,45287.0
2024-01-18 14:30:00,94.32,94.4,94.3,94.31,55450.0,93.3437,93.4229,93.324,93.3339,55450.0
2024-01-18 14:35:00,94.31,94.39,94.31,94.35,44310.0,93.3339,93.413,93.3339,93.3734,44310.0
2024-01-18 14:40:00,94.36,94.38,94.26,94.29,38621.0,93.3833,93.4031,93.2844,93.3141,38621.0
2024-01-18 14:45:00,94.28,94.38,94.18,94.34,35773.0,93.3042,93.4031,93.2052,93.3635,35773.0
2024-01-18 14:50:00,94.34,94.45,94.33,94.43,13214.0,93.3635,93.4724,93.3536,93.4526,13214.0
2024-01-18 14:55:00,94.43,94.45,94.4,94.44,8750.0,93.4526,93.4724,93.4229,93.4625,8750.0
2024-01-18 15:00:00,94.45,94.49,94.42,94.48,12536.0,93.4724,93.512,93.4427,93.5021,12536.0
2024-01-18 15:05:00,94.48,94.61,94.45,94.6,24881.0,93.5021,93.6307,93.4724,93.6208,24881.0
2024-01-18 15:10:00,94.6,94.62,94.53,94.53,14528.0,93.6208,93.6406,93.5516,93.5516,14528.0
2024-01-18 15:15:00,94.53,94.61,94.53,94.55,13646.0,93.5516,93.6307,93.5516,93.5714,13646.0
2024-01-18 15:20:00,94.54,94.59,94.51,94.55,17205.0,93.5615,93.611,93.5318,93.5714,17205.0
2024-01-18 15:25:00,94.56,94.64,94.55,94.62,23311.0,93.5813,93.6604,93.5714,93.6406,23311.0
2024-01-18 15:30:00,94.64,94.65,94.58,94.62,31725.0,93.6604,93.6703,93.6011,93.6406,31725.0
2024-01-18 15:35:00,94.61,94.67,94.58,94.59,51909.0,93.6307,93.6901,93.6011,93.611,51909.0
2024-01-18 15:40:00,94.58,94.69,94.57,94.69,61173.0,93.6011,93.7099,93.5912,93.7099,61173.0
2024-01-18 15:45:00,94.69,94.73,94.67,94.69,37124.0,93.7099,93.7495,93.6901,93.7099,37124.0
2024-01-18 15:50:00,94.68,94.8,94.65,94.67,153730.0,93.7,93.8188,93.6703,93.6901,153730.0
2024-01-18 15:55:00,94.67,94.75,94.63,94.71,171893.0,93.6901,93.7693,93.6505,93.7297,171893.0
2024-01-19 09:30:00,94.96,94.96,94.43,94.45,49280.0,93.9771,93.9771,93.4526,93.4724,49280.0
2024-01-19 09:35:00,94.45,94.68,94.45,94.45,25035.0,93.4724,93.7,93.4724,93.4724,25035.0
2024-01-19 09:40:00,94.47,94.59,94.17,94.31,55603.0,93.4922,93.611,93.1953,93.3339,55603.0
2024-01-19 09:45:00,94.31,94.33,94.02,94.26,32306.0,93.3339,93.3536,93.0469,93.2844,32306.0
2024-01-19 09:50:00,94.28,94.37,94.15,94.33,28344.0,93.3042,93.3932,93.1755,93.3536,28344.0
2024-01-19 09:55:00,94.31,94.45,94.23,94.45,20964.0,93.3339,93.4724,93.2547,93.4724,20964.0
2024-01-19 10:00:00,94.46,94.56,94.19,94.4,36780.0,93.4823,93.5813,93.2151,93.4229,36780.0
2024-01-19 10:05:00,94.4,94.41,94.09,94.16,41142.0,93.4229,93.4328,93.1161,93.1854,41142.0
2024-01-19 10:10:00,94.18,94.28,94.11,94.18,64357.0,93.2052,93.3042,93.1359,93.2052,64357.0
2024-01-19 10:15:00,94.2,94.35,94.14,94.32,44521.0,93.225,93.3734,93.1656,93.3437,44521.0
2024-01-19 10:20:00,94.33,94.45,94.26,94.36,57411.0,93.3536,93.4724,93.2844,93.3833,57411.0
2024-01-19 10:25:00,94.35,94.38,94.21,94.28,26782.0,93.3734,93.4031,93.2349,93.3042,26782.0
2024-01-19 10:30:00,94.29,94.29,94.09,94.15,31439.0,93.3141,93.3141,93.1161,93.1755,31439.0
2024-01-19 10:35:00,94.15,94.33,94.14,94.18,49270.0,93.1755,93.3536,93.1656,93.2052,49270.0
2024-01-19 10:40:00,94.2,94.36,94.19,94.36,21777.0,93.225,93.3833,93.2151,93.3833,21777.0
2024-01-19 10:45:00,94.35,94.4,94.23,94.23,19182.0,93.3734,93.4229,93.2547,93.2547,19182.0
2024-01-19 10:50:00,94.23,94.31,94.18,94.28,44234.0,93.2547,93.3339,93.2052,93.3042,44234.0
2024-01-19 10:55:00,94.28,94.39,94.28,94.37,22287.0,93.3042,93.413,93.3042,93.3932,22287.0
2024-01-19 11:00:00,94.36,94.48,94.27,94.41,22398.0,93.3833,93.5021,93.2943,93.4328,22398.0
2024-01-19 11:05:00,94.42,94.52,94.4,94.49,11251.0,93.4427,93.5417,93.4229,93.512,11251.0
2024-01-19 11:10:00,94.52,94.68,94.52,94.53,56727.0,93.5417,93.7,93.5417,93.5516,56727.0
2024-01-19 11:15:00,94.54,94.54,94.42,94.44,15856.0,93.5615,93.5615,93.4427,93.4625,15856.0
2024-01-19 11:20:00,94.44,94.48,94.41,94.45,10433.0,93.4625,93.5021,93.4328,93.4724,10433.0
2024-01-19 11:25:00,94.47,94.5,94.42,94.46,13560.0,93.4922,93.5219,93.4427,93.4823,13560.0
2024-01-19 11:30:00,94.45,94.46,94.38,94.38,9757.0,93.4724,93.4823,93.4031,93.4031,9757.0
2024-01-19 11:35:00,94.37,94.38,94.24,94.3,20204.0,93.3932,93.4031,93.2646,93.324,20204.0
2024-01-19 11:40:00,94.3,94.34,94.24,94.33,26743.0,93.324,93.3635,93.2646,93.3536,26743.0
2024-01-19 11:45:00,94.33,94.33,94.28,94.3,9195.0,93.3536,93.3536,93.3042,93.324,9195.0
2024-01-19 11:50:00,94.3,94.41,94.29,94.38,10922.0,93.324,93.4328,93.3141,93.4031,10922.0
2024-01-19 11:55:00,94.37,94.47,94.34,94.45,38110.0,93.3932,93.4922,93.3635,93.4724,38110.0
2024-01-19 12:00:00,94.46,94.49,94.38,94.4,10017.0,93.4823,93.512,93.4031,93.4229,10017.0
2024-01-19 12:05:00,94.41,94.43,94.4,94.41,8426.0,93.4328,93.4526,93.4229,93.4328,8426.0
2024-01-19 12:10:00,94.4,94.5,94.38,94.47,26549.0,93.4229,93.5219,93.4031,93.4922,26549.0
2024-01-19 12:15:00,94.48,94.56,94.47,94.54,33490.0,93.5021,93.5813,93.4922,93.5615,33490.0
2024-01-19 12:20:00,94.54,94.61,94.52,94.61,8831.0,93.5615,93.6307,93.5417,93.6307,8831.0
2024-01-19 12:25:00,94.61,94.75,94.61,94.73,17831.0,93.6307,93.7693,93.6307,93.7495,17831.0
2024-01-19 12:30:00,94.74,94.89,94.68,94.76,58217.0,93.7594,93.9078,93.7,93.7792,58217.0
2024-01-19 12:35:00,94.76,94.82,94.73,94.73,34936.0,93.7792,93.8386,93.7495,93.7495,34936.0
2024-01-19 12:40:00,94.74,94.79,94.65,94.79,26049.0,93.7594,93.8089,93.6703,93.8089,26049.0
2024-01-19 12:45:00,94.79,94.79,94.73,94.75,10032.0,93.8089,93.8089,93.7495,93.7693,10032.0
2024-01-19 12:50:00,94.76,94.85,94.76,94.84,14115.0,93.7792,93.8683,93.7792,93.8584,14115.0
2024-01-19 12:55:00,94.85,94.97,94.84,94.97,7956.0,93.8683,93.987,93.8584,93.987,7956.0
2024-01-19 13:00:00,94.97,94.98,94.85,94.89,7283.0,93.987,93.9969,93.8683,93.9078,7283.0
2024-01-19 13:05:00,94.89,94.99,94.88,94.95,8578.0,93.9078,94.0068,93.898,93.9672,8578.0
2024-01-19 13:10:00,94.96,95.04,94.95,95.03,11586.0,93.9771,94.0563,93.9672,94.0464,11586.0
2024-01-19 13:15:00,95.04,95.12,95.04,95.06,23333.0,94.0563,94.1355,94.0563,94.0761,23333.0
2024-01-19 13:20:00,95.07,95.2,95.07,95.19,21989.0,94.086,94.2146,94.086,94.2047,21989.0
2024-01-19 13:25:00,95.2,95.26,95.17,95.25,19731.0,94.2146,94.274,94.185,94.2641,19731.0
2024-01-19 13:30:00,95.25,95.36,95.24,95.35,20278.0,94.2641,94.373,94.2542,94.3631,20278.0
2024-01-19 13:35:00,95.36,95.43,95.35,95.41,13716.0,94.373,94.4423,94.3631,94.4225,13716.0
2024-01-19 13:40:00,95.42,95.45,95.4,95.44,11788.0,94.4324,94.4621,94.4126,94.4522,11788.0
2024-01-19 13:45:00,95.44,95.44,95.39,95.43,11015.0,94.4522,94.4522,94.4027,94.4423,11015.0
2024-01-19 13:50:00,95.43,95.45,95.4,95.4,9905.0,94.4423,94.4621,94.4126,94.4126,9905.0
2024-01-19 13:55:00,95.4,95.48,95.39,95.48,21782.0,94.4126,94.4917,94.4027,94.4917,21782.0
2024-01-19 14:00:00,95.49,95.51,95.43,95.51,12578.0,94.5016,94.5214,94.4423,94.5214,12578.0
2024-01-19 14:05:00,95.5,95.56,95.48,95.53,23622.0,94.5115,94.5709,94.4917,94.5412,23622.0
2024-01-19 14:10:00,95.54,95.7,95.54,95.68,22907.0,94.5511,94.7095,94.5511,94.6897,22907.0
2024-01-19 14:15:00,95.67,95.7,95.59,95.61,28086.0,94.6798,94.7095,94.6006,94.6204,28086.0
2024-01-19 14:20:00,95.62,95.72,95.57,95.7,15648.0,94.6303,94.7293,94.5808,94.7095,15648.0
2024-01-19 14:25:00,95.7,95.91,95.7,95.78,48380.0,94.7095,94.9173,94.7095,94.7886,48380.0
2024-01-19 14:30:00,95.79,95.82,95.62,95.67,38516.0,94.7985,94.8282,94.6303,94.6798,38516.0
2024-01-19 14:35:00,95.67,95.7,95.56,95.69,44247.0,94.6798,94.7095,94.5709,94.6996,44247.0
2024-01-19 14:40:00,95.69,95.73,95.54,95.63,73984.0,94.6996,94.7392,94.5511,94.6402,73984.0
2024-01-19 14:45:00,95.62,95.68,95.57,95.66,28825.0,94.6303,94.6897,94.5808,94.6699,28825.0
2024-01-19 14:50:00,95.66,95.66,95.58,95.65,68435.0,94.6699,94.6699,94.5907,94.66,68435.0
2024-01-19 14:55:00,95.65,95.73,95.64,95.7,33506.0,94.66,94.7392,94.6501,94.7095,33506.0
2024-01-19 15:00:00,95.7,95.76,95.63,95.72,80015.0,94.7095,94.7688,94.6402,94.7293,80015.0
2024-01-19 15:05:00,95.72,95.75,95.64,95.65,46168.0,94.7293,94.7589,94.6501,94.66,46168.0
2024-01-19 15:10:00,95.65,95.7,95.6,95.66,71455.0,94.66,94.7095,94.6105,94.6699,71455.0
2024-01-19 15:15:00,95.67,95.71,95.6,95.65,81939.0,94.6798,94.7194,94.6105,94.66,81939.0
2024-01-19 15:20:00,95.65,95.67,95.57,95.6,95274.0,94.66,94.6798,94.5808,94.6105,95274.0
2024-01-19 15:25:00,95.61,95.69,95.57,95.67,63185.0,94.6204,94.6996,94.5808,94.6798,63185.0
2024-01-19 15:30:00,95.66,95.72,95.6,95.72,112130.0,94.6699,94.7293,94.6105,94.7293,112130.0
2024-01-19 15:35:00,95.73,95.75,95.61,95.63,37857.0,94.7392,94.7589,94.6204,94.6402,37857.0
2024-01-19 15:40:00,95.63,95.66,95.58,95.59,73005.0,94.6402,94.6699,94.5907,94.6006,73005.0
2024-01-19 15:45:00,95.58,95.61,95.53,95.6,87479.0,94.5907,94.6204,94.5412,94.6105,87479.0
2024-01-19 15:50:00,95.59,95.64,95.52,95.63,209011.0,94.6006,94.6501,94.5313,94.6402,209011.0
2024-01-19 15:55:00,95.63,95.68,95.6,95.67,310830.0,94.6402,94.6897,94.6105,94.6798,310830.0
2024-01-22 09:30:00,96.25,96.65,96.22,96.52,90367.0,95.2538,95.6496,95.2241,95.521,90367.0
2024-01-22 09:35:00,96.51,96.61,96.36,96.52,79833.0,95.5111,95.61,95.3626,95.521,79833.0
2024-01-22 09:40:00,96.53,96.62,96.31,96.46,90527.0,95.5309,95.6199,95.3132,95.4616,90527.0
2024-01-22 09:45:00,96.42,96.59,96.33,96.57,29985.0,95.422,95.5903,95.3329,95.5705,29985.0
2024-01-22 09:50:00,96.57,96.93,96.44,96.85,51755.0,95.5705,95.9267,95.4418,95.8476,51755.0
2024-01-22 09:55:00,96.86,96.92,96.74,96.82,74679.0,95.8575,95.9168,95.7387,95.8179,74679.0
2024-01-22 10:00:00,96.83,96.99,96.71,96.79,58295.0,95.8278,95.9861,95.709,95.7882,58295.0
2024-01-22 10:05:00,96.79,97.0,96.77,96.98,25877.0,95.7882,95.996,95.7684,95.9762,25877.0
2024-01-22 10:10:00,96.98,97.14,96.93,97.11,19888.0,95.9762,96.1346,95.9267,96.1049,19888.0
2024-01-22 10:15:00,97.12,97.25,97.08,97.12,45825.0,96.1148,96.2434,96.0752,96.1148,45825.0
2024-01-22 10:20:00,97.13,97.26,97.11,97.26,16654.0,96.1247,96.2533,96.1049,96.2533,16654.0
2024-01-22 10:25:00,97.26,97.3,97.12,97.19,70123.0,96.2533,96.2929,96.1148,96.184,70123.0
2024-01-22 10:30:00,97.19,97.2,96.93,97.0,63880.0,96.184,96.1939,95.9267,95.996,63880.0
2024-01-22 10:35:00,96.99,96.99,96.85,96.98,13891.0,95.9861,95.9861,95.8476,95.9762,13891.0
2024-01-22 10:40:00,96.98,96.98,96.85,96.85,14329.0,95.9762,95.9762,95.8476,95.8476,14329.0
2024-01-22 10:45:00,96.86,96.89,96.72,96.72,15786.0,95.8575,95.8871,95.7189,95.7189,15786.0
2024-01-22 10:50:00,96.73,96.85,96.72,96.82,13944.0,95.7288,95.8476,95.7189,95.8179,13944.0
2024-01-22 10:55:00,96.83,96.84,96.68,96.74,37853.0,95.8278,95.8377,95.6793,95.7387,37853.0
2024-01-22 11:00:00,96.75,96.75,96.57,96.66,27033.0,95.7486,95.7486,95.5705,95.6595,27033.0
2024-01-22 11:05:00,96.67,96.84,96.67,96.84,13545.0,95.6694,95.8377,95.6694,95.8377,13545.0
2024-01-22 11:10:00,96.84,96.84,96.77,96.79,7904.0,95.8377,95.8377,95.7684,95.7882,7904.0
2024-01-22 11:15:00,96.8,96.85,96.78,96.85,11255.0,95.7981,95.8476,95.7783,95.8476,11255.0
2024-01-22 11:20:00,96.87,96.87,96.77,96.78,10005.0,95.8674,95.8674,95.7684,95.7783,10005.0
2024-01-22 11:25:00,96.78,96.89,96.75,96.89,12531.0,95.7783,95.8871,95.7486,95.8871,12531.0
2024-01-22 11:30:00,96.89,96.89,96.81,96.84,9124.0,95.8871,95.8871,95.808,95.8377,9124.0
2024-01-22 11:35:00,96.83,96.84,96.76,96.8,4556.0,95.8278,95.8377,95.7585,95.7981,4556.0
2024-01-22 11:40:00,96.79,96.82,96.7,96.71,35338.0,95.7882,95.8179,95.6991,95.709,35338.0
2024-01-22 11:45:00,96.71,96.79,96.71,96.72,37489.0,95.709,95.7882,95.709,95.7189,37489.0
2024-01-22 11:50:00,96.73,96.73,96.68,96.7,3910.0,95.7288,95.7288,95.6793,95.6991,3910.0
2024-01-22 11:55:00,96.71,96.86,96.71,96.82,51361.0,95.709,95.8575,95.709,95.8179,51361.0
2024-01-22 12:00:00,96.84,96.86,96.8,96.81,4767.0,95.8377,95.8575,95.7981,95.808,4767.0
2024-01-22 12:05:00,96.8,96.8,96.72,96.72,10709.0,95.7981,95.7981,95.7189,95.7189,10709.0
2024-01-22 12:10:00,96.73,96.76,96.7,96.76,11385.0,95.7288,95.7585,95.6991,95.7585,11385.0
2024-01-22 12:15:00,96.75,96.79,96.67,96.78,11050.0,95.7486,95.7882,95.6694,95.7783,11050.0
2024-01-22 12:20:00,96.79,96.87,96.77,96.86,10754.0,95.7882,95.8674,95.7684,95.8575,10754.0
2024-01-22 12:25:00,96.86,96.87,96.84,96.85,3630.0,95.8575,95.8674,95.8377,95.8476,3630.0
2024-01-22 12:30:00,96.85,96.87,96.83,96.83,6166.0,95.8476,95.8674,95.8278,95.8278,6166.0
2024-01-22 12:35:00,96.8,96.86,96.77,96.86,9044.0,95.7981,95.8575,95.7684,95.8575,9044.0
2024-01-22 12:40:00,96.86,96.86,96.8,96.83,3688.0,95.8575,95.8575,95.7981,95.8278,3688.0
2024-01-22 12:45:00,96.83,96.84,96.79,96.79,8703.0,95.8278,95.8377,95.7882,95.7882,8703.0
2024-01-22 12:50:00,96.78,96.82,96.73,96.78,11266.0,95.7783,95.8179,95.7288,95.7783,11266.0
2024-01-22 12:55:00,96.78,96.8,96.73,96.77,18735.0,95.7783,95.7981,95.7288,95.7684,18735.0
2024-01-22 13:00:00,96.76,96.76,96.67,96.71,12667.0,95.7585,95.7585,95.6694,95.709,12667.0
2024-01-22 13:05:00,96.72,96.8,96.72,96.73,11667.0,95.7189,95.7981,95.7189,95.7288,11667.0
2024-01-22 13:10:00,96.73,96.83,96.73,96.81,6601.0,95.7288,95.8278,95.7288,95.808,6601.0
2024-01-22 13:15:00,96.82,96.84,96.72,96.74,10781.0,95.8179,95.8377,95.7189,95.7387,10781.0
2024-01-22 13:20:00,96.71,96.8,96.7,96.75,8392.0,95.709,95.7981,95.6991,95.7486,8392.0
2024-01-22 13:25:00,96.75,96.77,96.61,96.66,26259.0,95.7486,95.7684,95.61,95.6595,26259.0
2024-01-22 13:30:00,96.65,96.71,96.64,96.67,14749.0,95.6496,95.709,95.6397,95.6694,14749.0
2024-01-22 13:35:00,96.67,96.79,96.66,96.79,9290.0,95.6694,95.7882,95.6595,95.7882,9290.0
2024-01-22 13:40:00,96.78,96.79,96.74,96.75,9197.0,95.7783,95.7882,95.7387,95.7486,9197.0
2024-01-22 13:45:00,96.75,96.82,96.73,96.79,9511.0,95.7486,95.8179,95.7288,95.7882,9511.0
2024-01-22 13:50:00,96.79,96.92,96.77,96.91,15506.0,95.7882,95.9168,95.7684,95.9069,15506.0
2024-01-22 13:55:00,96.9,96.91,96.85,96.85,21221.0,95.897,95.9069,95.8476,95.8476,21221.0
2024-01-22 14:00:00,96.86,96.97,96.86,96.97,13718.0,95.8575,95.9663,95.8575,95.9663,13718.0
2024-01-22 14:05:00,96.97,96.98,96.96,96.98,9941.0,95.9663,95.9762,95.9564,95.9762,9941.0
2024-01-22 14:10:00,96.97,96.97,96.9,96.91,22610.0,95.9663,95.9663,95.897,95.9069,22610.0
2024-01-22 14:15:00,96.91,96.95,96.84,96.85,47509.0,95.9069,95.9465,95.8377,95.8476,47509.0
2024-01-22 14:20:00,96.84,96.88,96.78,96.86,14382.0,95.8377,95.8773,95.7783,95.8575,14382.0
2024-01-22 14:25:00,96.85,96.9,96.82,96.9,4791.0,95.8476,95.897,95.8179,95.897,4791.0
2024-01-22 14:30:00,96.91,96.95,96.85,96.86,33178.0,95.9069,95.9465,95.8476,95.8575,33178.0
2024-01-22 14:35:00,96.87,96.94,96.86,96.9,12370.0,95.8674,95.9366,95.8575,95.897,12370.0
2024-01-22 14:40:00,96.9,96.95,96.88,96.92,8414.0,95.897,95.9465,95.8773,95.9168,8414.0
2024-01-22 14:45:00,96.91,96.96,96.89,96.95,15135.0,95.9069,95.9564,95.8871,95.9465,15135.0
2024-01-22 14:50:00,96.94,97.01,96.94,96.98,11249.0,95.9366,96.0059,95.9366,95.9762,11249.0
2024-01-22 14:55:00,96.98,97.02,96.97,97.02,20072.0,95.9762,96.0158,95.9663,96.0158,20072.0
2024-01-22 15:00:00,97.03,97.04,96.95,96.98,28732.0,96.0257,96.0356,95.9465,95.9762,28732.0
2024-01-22 15:05:00,96.97,97.02,96.92,97.02,32661.0,95.9663,96.0158,95.9168,96.0158,32661.0
2024-01-22 15:10:00,97.02,97.08,97.01,97.08,33968.0,96.0158,96.0752,96.0059,96.0752,33968.0
2024-01-22 15:15:00,97.08,97.23,97.07,97.22,51317.0,96.0752,96.2236,96.0653,96.2137,51317.0
2024-01-22 15:20:00,97.22,97.29,97.2,97.26,27485.0,96.2137,96.283,96.1939,96.2533,27485.0
2024-01-22 15:25:00,97.26,97.42,97.26,97.41,25532.0,96.2533,96.4117,96.2533,96.4018,25532.0
2024-01-22 15:30:00,97.42,97.45,97.4,97.43,43867.0,96.4117,96.4414,96.3919,96.4216,43867.0
2024-01-22 15:35:00,97.43,97.49,97.39,97.4,67137.0,96.4216,96.4809,96.382,96.3919,67137.0
2024-01-22 15:40:00,97.41,97.47,97.36,97.39,89202.0,96.4018,96.4611,96.3523,96.382,89202.0
2024-01-22 15:45:00,97.39,97.39,97.27,97.28,54506.0,96.382,96.382,96.2632,96.2731,54506.0
2024-01-22 15:50:00,97.27,97.34,97.24,97.25,103156.0,96.2632,96.3325,96.2335,96.2434,103156.0
2024-01-22 15:55:00,97.25,97.38,97.25,97.37,198365.0,96.2434,96.3721,96.2434,96.3622,198365.0
2024-01-23 09:30:00,96.5,96.79,96.2,96.39,197141.0,95.5012,95.7882,95.2043,95.3923,197141.0
2024-01-23 09:35:00,96.33,96.41,96.07,96.3,146556.0,95.3329,95.4121,95.0756,95.3033,146556.0
2024-01-23 09:40:00,96.28,96.32,95.91,96.01,85225.0,95.2835,95.323,94.9173,95.0163,85225.0
2024-01-23 09:45:00,96.03,96.24,95.92,95.95,81800.0,95.036,95.2439,94.9272,94.9569,81800.0
2024-01-23 09:50:00,95.95,95.96,95.64,95.77,78122.0,94.9569,94.9668,94.6501,94.7787,78122.0
2024-01-23 09:55:00,95.77,95.93,95.65,95.77,49843.0,94.7787,94.9371,94.66,94.7787,49843.0
2024-01-23 10:00:00,95.78,95.83,95.47,95.47,57940.0,94.7886,94.8381,94.4818,94.4818,57940.0
2024-01-23 10:05:00,95.46,95.52,95.35,95.44,59059.0,94.4719,94.5313,94.3631,94.4522,59059.0
2024-01-23 10:10:00,95.44,95.49,95.31,95.38,68060.0,94.4522,94.5016,94.3235,94.3928,68060.0
2024-01-23 10:15:00,95.38,95.45,95.28,95.29,49796.0,94.3928,94.4621,94.2938,94.3037,49796.0
2024-01-23 10:20:00,95.29,95.3,94.77,94.81,96391.0,94.3037,94.3136,93.7891,93.8287,96391.0
2024-01-23 10:25:00,94.8,94.93,94.78,94.82,73679.0,93.8188,93.9474,93.799,93.8386,73679.0
2024-01-23 10:30:00,94.83,94.83,94.62,94.64,58333.0,93.8485,93.8485,93.6406,93.6604,58333.0
2024-01-23 10:35:00,94.62,94.63,94.42,94.44,58214.0,93.6406,93.6505,93.4427,93.4625,58214.0
2024-01-23 10:40:00,94.42,94.43,94.2,94.26,57099.0,93.4427,93.4526,93.225,93.2844,57099.0
2024-01-23 10:45:00,94.24,94.36,94.14,94.34,70867.0,93.2646,93.3833,93.1656,93.3635,70867.0
2024-01-23 10:50:00,94.34,94.37,94.22,94.31,55084.0,93.3635,93.3932,93.2448,93.3339,55084.0
2024-01-23 10:55:00,94.31,94.51,94.3,94.41,51377.0,93.3339,93.5318,93.324,93.4328,51377.0
2024-01-23 11:00:00,94.43,94.56,94.43,94.55,45201.0,93.4526,93.5813,93.4526,93.5714,45201.0
2024-01-23 11:05:00,94.55,94.78,94.55,94.78,44810.0,93.5714,93.799,93.5714,93.799,44810.0
2024-01-23 11:10:00,94.79,94.91,94.77,94.81,39789.0,93.8089,93.9276,93.7891,93.8287,39789.0
2024-01-23 11:15:00,94.81,94.86,94.53,94.57,77154.0,93.8287,93.8782,93.5516,93.5912,77154.0
2024-01-23 11:20:00,94.56,94.62,94.41,94.54,46265.0,93.5813,93.6406,93.4328,93.5615,46265.0
2024-01-23 11:25:00,94.53,94.54,94.24,94.33,106178.0,93.5516,93.5615,93.2646,93.3536,106178.0
2024-01-23 11:30:00,94.33,94.4,94.25,94.31,44057.0,93.3536,93.4229,93.2745,93.3339,44057.0
2024-01-23 11:35:00,94.29,94.39,94.28,94.37,19290.0,93.3141,93.413,93.3042,93.3932,19290.0
2024-01-23 11:40:00,94.37,94.4,94.26,94.4,18481.0,93.3932,93.4229,93.2844,93.4229,18481.0
2024-01-23 11:45:00,94.39,94.41,94.3,94.3,28572.0,93.413,93.4328,93.324,93.324,28572.0
2024-01-23 11:50:00,94.31,94.41,94.31,94.38,41968.0,93.3339,93.4328,93.3339,93.4031,41968.0
2024-01-23 11:55:00,94.36,94.42,94.35,94.42,16456.0,93.3833,93.4427,93.3734,93.4427,16456.0
2024-01-23 12:00:00,94.41,94.44,94.35,94.37,15911.0,93.4328,93.4625,93.3734,93.3932,15911.0
2024-01-23 12:05:00,94.37,94.41,94.29,94.34,23536.0,93.3932,93.4328,93.3141,93.3635,23536.0
2024-01-23 12:10:00,94.34,94.35,94.22,94.25,19223.0,93.3635,93.3734,93.2448,93.2745,19223.0
2024-01-23 12:15:00,94.23,94.24,94.13,94.13,19850.0,93.2547,93.2646,93.1557,93.1557,19850.0
2024-01-23 12:20:00,94.14,94.16,94.07,94.07,43802.0,93.1656,93.1854,93.0963,93.0963,43802.0
2024-01-23 12:25:00,94.07,94.23,94.05,94.2,61661.0,93.0963,93.2547,93.0765,93.225,61661.0
2024-01-23 12:30:00,94.21,94.29,94.21,94.25,33476.0,93.2349,93.3141,93.2349,93.2745,33476.0
2024-01-23 12:35:00,94.25,94.25,94.16,94.2,38844.0,93.2745,93.2745,93.1854,93.225,38844.0
2024-01-23 12:40:00,94.2,94.21,94.15,94.2,13576.0,93.225,93.2349,93.1755,93.225,13576.0
2024-01-23 12:45:00,94.19,94.19,94.06,94.08,22600.0,93.2151,93.2151,93.0864,93.1062,22600.0
2024-01-23 12:50:00,94.09,94.13,94.05,94.1,18509.0,93.1161,93.1557,93.0765,93.126,18509.0
2024-01-23 12:55:00,94.1,94.19,94.1,94.13,52996.0,93.126,93.2151,93.126,93.1557,52996.0
2024-01-23 13:00:00,94.14,94.16,94.04,94.08,14590.0,93.1656,93.1854,93.0666,93.1062,14590.0
2024-01-23 13:05:00,94.07,94.17,94.02,94.15,21999.0,93.0963,93.1953,93.0469,93.1755,21999.0
2024-01-23 13:10:00,94.16,94.25,94.16,94.21,14339.0,93.1854,93.2745,93.1854,93.2349,14339.0
2024-01-23 13:15:00,94.2,94.24,94.16,94.17,12047.0,93.225,93.2646,93.1854,93.1953,12047.0
2024-01-23 13:20:00,94.17,94.19,94.11,94.11,7496.0,93.1953,93.2151,93.1359,93.1359,7496.0
2024-01-23 13:25:00,94.1,94.14,94.06,94.06,18374.0,93.126,93.1656,93.0864,93.0864,18374.0
2024-01-23 13:30:00,94.07,94.16,94.05,94.15,14622.0,93.0963,93.1854,93.0765,93.1755,14622.0
2024-01-23 13:35:00,94.14,94.15,94.03,94.04,21256.0,93.1656,93.1755,93.0567,93.0666,21256.0
2024-01-23 13:40:00,94.04,94.14,94.04,94.14,12846.0,93.0666,93.1656,93.0666,93.1656,12846.0
2024-01-23 13:45:00,94.15,94.3,94.15,94.29,23903.0,93.1755,93.324,93.1755,93.3141,23903.0
2024-01-23 13:50:00,94.29,94.39,94.29,94.36,24420.0,93.3141,93.413,93.3141,93.3833,24420.0
2024-01-23 13:55:00,94.38,94.43,94.26,94.3,36235.0,93.4031,93.4526,93.2844,93.324,36235.0
2024-01-23 14:00:00,94.28,94.32,94.24,94.24,29515.0,93.3042,93.3437,93.2646,93.2646,29515.0
2024-01-23 14:05:00,94.23,94.24,94.16,94.19,15125.0,93.2547,93.2646,93.1854,93.2151,15125.0
2024-01-23 14:10:00,94.16,94.23,94.16,94.18,17086.0,93.1854,93.2547,93.1854,93.2052,17086.0
2024-01-23 14:15:00,94.18,94.18,94.01,94.01,26257.0,93.2052,93.2052,93.037,93.037,26257.0
2024-01-23 14:20:00,94.01,94.07,93.97,94.06,36436.0,93.037,93.0963,92.9974,93.0864,36436.0
2024-01-23 14:25:00,94.06,94.12,94.03,94.11,15771.0,93.0864,93.1458,93.0567,93.1359,15771.0
2024-01-23 14:30:00,94.09,94.1,93.99,94.01,24917.0,93.1161,93.126,93.0172,93.037,24917.0
2024-01-23 14:35:00,94.01,94.19,94.0,94.16,26619.0,93.037,93.2151,93.0271,93.1854,26619.0
2024-01-23 14:40:00,94.17,94.38,94.17,94.31,53705.0,93.1953,93.4031,93.1953,93.3339,53705.0
2024-01-23 14:45:00,94.31,94.43,94.3,94.42,35139.0,93.3339,93.4526,93.324,93.4427,35139.0
2024-01-23 14:50:00,94.41,94.43,94.36,94.38,21942.0,93.4328,93.4526,93.3833,93.4031,21942.0
2024-01-23 14:55:00,94.39,94.45,94.38,94.4,40190.0,93.413,93.4724,93.4031,93.4229,40190.0
2024-01-23 15:00:00,94.4,94.43,94.29,94.33,80030.0,93.4229,93.4526,93.3141,93.3536,80030.0
2024-01-23 15:05:00,94.33,94.48,94.31,94.46,39686.0,93.3536,93.5021,93.3339,93.4823,39686.0
2024-01-23 15:10:00,94.46,94.6,94.46,94.58,37037.0,93.4823,93.6208,93.4823,93.6011,37037.0
2024-01-23 15:15:00,94.58,94.68,94.54,94.67,30045.0,93.6011,93.7,93.5615,93.6901,30045.0
2024-01-23 15:20:00,94.68,94.71,94.55,94.59,47387.0,93.7,93.7297,93.5714,93.611,47387.0
2024-01-23 15:25:00,94.58,94.6,94.45,94.51,30770.0,93.6011,93.6208,93.4724,93.5318,30770.0
2024-01-23 15:30:00,94.51,94.58,94.48,94.54,66696.0,93.5318,93.6011,93.5021,93.5615,66696.0
2024-01-23 15:35:00,94.53,94.6,94.52,94.52,164123.0,93.5516,93.6208,93.5417,93.5417,164123.0
2024-01-23 15:40:00,94.52,94.52,94.45,94.47,70878.0,93.5417,93.5417,93.4724,93.4922,70878.0
2024-01-23 15:45:00,94.48,94.48,94.3,94.3,129474.0,93.5021,93.5021,93.324,93.324,129474.0
2024-01-23 15:50:00,94.3,94.42,94.3,94.38,180961.0,93.324,93.4427,93.324,93.4031,180961.0
2024-01-23 15:55:00,94.37,94.44,94.33,94.34,259483.0,93.3932,93.4625,93.3536,93.3635,259483.0
2024-01-24 09:30:00,95.15,95.2,94.72,94.78,34253.0,94.1652,94.2146,93.7396,93.799,34253.0
2024-01-24 09:35:00,94.82,94.97,94.7,94.7,42172.0,93.8386,93.987,93.7198,93.7198,42172.0
2024-01-24 09:40:00,94.71,94.83,94.6,94.64,49001.0,93.7297,93.8485,93.6208,93.6604,49001.0
2024-01-24 09:45:00,94.61,94.67,94.25,94.25,94545.0,93.6307,93.6901,93.2745,93.2745,94545.0
2024-01-24 09:50:00,94.24,94.29,93.91,93.97,109582.0,93.2646,93.3141,92.938,92.9974,109582.0
2024-01-24 09:55:00,93.99,94.14,93.92,93.92,68877.0,93.0172,93.1656,92.9479,92.9479,68877.0
2024-01-24 10:00:00,93.92,93.96,93.57,93.67,76884.0,92.9479,92.9875,92.6015,92.7005,76884.0
2024-01-24 10:05:00,93.64,93.88,93.5,93.75,132797.0,92.6708,92.9083,92.5322,92.7796,132797.0
2024-01-24 10:10:00,93.79,93.91,93.67,93.85,18026.0,92.8192,92.938,92.7005,92.8786,18026.0
2024-01-24 10:15:00,93.84,94.09,93.82,94.07,18378.0,92.8687,93.1161,92.8489,93.0963,18378.0
2024-01-24 10:20:00,94.08,94.11,93.97,94.01,26931.0,93.1062,93.1359,92.9974,93.037,26931.0
2024-01-24 10:25:00,94.01,94.05,93.9,94.01,15677.0,93.037,93.0765,92.9281,93.037,15677.0
2024-01-24 10:30:00,94.01,94.01,93.78,93.86,37038.0,93.037,93.037,92.8093,92.8885,37038.0
2024-01-24 10:35:00,93.87,94.15,93.85,94.14,46729.0,92.8984,93.1755,92.8786,93.1656,46729.0
2024-01-24 10:40:00,94.15,94.26,94.03,94.24,25450.0,93.1755,93.2844,93.0567,93.2646,25450.0
2024-01-24 10:45:00,94.27,94.29,94.1,94.14,40305.0,93.2943,93.3141,93.126,93.1656,40305.0
2024-01-24 10:50:00,94.14,94.14,93.96,93.98,43521.0,93.1656,93.1656,92.9875,93.0073,43521.0
2024-01-24 10:55:00,93.97,93.98,93.83,93.89,142270.0,92.9974,93.0073,92.8588,92.9182,142270.0
2024-01-24 11:00:00,93.89,94.06,93.89,93.97,122187.0,92.9182,93.0864,92.9182,92.9974,122187.0
2024-01-24 11:05:00,93.97,94.01,93.88,93.97,35234.0,92.9974,93.037,92.9083,92.9974,35234.0
2024-01-24 11:10:00,93.97,93.97,93.86,93.87,24879.0,92.9974,92.9974,92.8885,92.8984,24879.0
2024-01-24 11:15:00,93.87,94.08,93.85,94.08,28032.0,92.8984,93.1062,92.8786,93.1062,28032.0
2024-01-24 11:20:00,94.06,94.14,94.02,94.04,24272.0,93.0864,93.1656,93.0469,93.0666,24272.0
2024-01-24 11:25:00,94.05,94.11,94.03,94.05,62205.0,93.0765,93.1359,93.0567,93.0765,62205.0
2024-01-24 11:30:00,94.06,94.07,93.88,93.9,65894.0,93.0864,93.0963,92.9083,92.9281,65894.0
2024-01-24 11:35:00,93.89,93.97,93.87,93.94,46408.0,92.9182,92.9974,92.8984,92.9677,46408.0
2024-01-24 11:40:00,93.93,94.01,93.88,93.95,48141.0,92.9578,93.037,92.9083,92.9776,48141.0
2024-01-24 11:45:00,93.94,94.03,93.92,94.01,14282.0,92.9677,93.0567,92.9479,93.037,14282.0
2024-01-24 11:50:00,94.03,94.08,94.02,94.08,8723.0,93.0567,93.1062,93.0469,93.1062,8723.0
2024-01-24 11:55:00,94.08,94.08,93.97,94.02,9743.0,93.1062,93.1062,92.9974,93.0469,9743.0
2024-01-24 12:00:00,94.01,94.02,93.87,93.92,11333.0,93.037,93.0469,92.8984,92.9479,11333.0
2024-01-24 12:05:00,93.93,93.93,93.86,93.92,38852.0,92.9578,92.9578,92.8885,92.9479,38852.0
2024-01-24 12:10:00,93.91,93.93,93.85,93.88,25458.0,92.938,92.9578,92.8786,92.9083,25458.0
2024-01-24 12:15:00,93.87,93.9,93.83,93.84,19993.0,92.8984,92.9281,92.8588,92.8687,19993.0
2024-01-24 12:20:00,93.84,93.88,93.72,93.87,74040.0,92.8687,92.9083,92.75,92.8984,74040.0
2024-01-24 12:25:00,93.88,93.94,93.87,93.9,45776.0,92.9083,92.9677,92.8984,92.9281,45776.0
2024-01-24 12:30:00,93.91,94.05,93.91,94.02,25357.0,92.938,93.0765,92.938,93.0469,25357.0
2024-01-24 12:35:00,94.03,94.05,93.98,94.02,14216.0,93.0567,93.0765,93.0073,93.0469,14216.0
2024-01-24 12:40:00,94.02,94.02,93.89,93.89,8874.0,93.0469,93.0469,92.9182,92.9182,8874.0
2024-01-24 12:45:00,93.91,93.95,93.87,93.93,9487.0,92.938,92.9776,92.8984,92.9578,9487.0
2024-01-24 12:50:00,93.93,93.97,93.87,93.89,57374.0,92.9578,92.9974,92.8984,92.9182,57374.0
2024-01-24 12:55:00,93.87,93.99,93.86,93.99,14609.0,92.8984,93.0172,92.8885,93.0172,14609.0
2024-01-24 13:00:00,94.0,94.02,93.79,93.81,26663.0,93.0271,93.0469,92.8192,92.839,26663.0
2024-01-24 13:05:00,93.82,93.84,93.75,93.84,31636.0,92.8489,92.8687,92.7796,92.8687,31636.0
2024-01-24 13:10:00,93.83,93.87,93.72,93.72,24118.0,92.8588,92.8984,92.75,92.75,24118.0
2024-01-24 13:15:00,93.71,93.74,93.62,93.64,36454.0,92.7401,92.7698,92.651,92.6708,36454.0
2024-01-24 13:20:00,93.66,93.69,93.58,93.63,18538.0,92.6906,92.7203,92.6114,92.6609,18538.0
2024-01-24 13:25:00,93.6,93.63,93.56,93.57,54792.0,92.6312,92.6609,92.5916,92.6015,54792.0
2024-01-24 13:30:00,93.55,93.55,93.43,93.52,34486.0,92.5817,92.5817,92.463,92.552,34486.0
2024-01-24 13:35:00,93.53,93.53,93.3,93.3,74164.0,92.5619,92.5619,92.3343,92.3343,74164.0
2024-01-24 13:40:00,93.29,93.38,93.26,93.32,51257.0,92.3244,92.4135,92.2947,92.3541,51257.0
2024-01-24 13:45:00,93.31,93.32,93.25,93.29,19717.0,92.3442,92.3541,92.2848,92.3244,19717.0
2024-01-24 13:50:00,93.28,93.32,93.2,93.26,20072.0,92.3145,92.3541,92.2353,92.2947,20072.0
2024-01-24 13:55:00,93.26,93.28,93.21,93.27,21046.0,92.2947,92.3145,92.2452,92.3046,21046.0
2024-01-24 14:00:00,93.28,93.29,93.15,93.19,29066.0,92.3145,92.3244,92.1859,92.2254,29066.0
2024-01-24 14:05:00,93.19,93.21,93.11,93.13,24233.0,92.2254,92.2452,92.1463,92.1661,24233.0
2024-01-24 14:10:00,93.12,93.16,93.04,93.05,61847.0,92.1562,92.1958,92.077,92.0869,61847.0
2024-01-24 14:15:00,93.05,93.09,92.97,92.98,80414.0,92.0869,92.1265,92.0077,92.0176,80414.0
2024-01-24 14:20:00,92.97,92.98,92.82,92.84,48940.0,92.0077,92.0176,91.8593,91.8791,48940.0
2024-01-24 14:25:00,92.85,92.96,92.85,92.94,28895.0,91.889,91.9978,91.889,91.978,28895.0
2024-01-24 14:30:00,92.94,93.05,92.85,92.89,21132.0,91.978,92.0869,91.889,91.9285,21132.0
2024-01-24 14:35:00,92.9,92.95,92.86,92.91,12826.0,91.9384,91.9879,91.8989,91.9483,12826.0
2024-01-24 14:40:00,92.92,93.08,92.92,93.08,39991.0,91.9582,92.1166,91.9582,92.1166,39991.0
2024-01-24 14:45:00,93.09,93.15,93.07,93.13,14420.0,92.1265,92.1859,92.1067,92.1661,14420.0
2024-01-24 14:50:00,93.14,93.21,93.12,93.18,13279.0,92.176,92.2452,92.1562,92.2155,13279.0
2024-01-24 14:55:00,93.17,93.17,93.0,93.06,75058.0,92.2057,92.2057,92.0374,92.0968,75058.0
2024-01-24 15:00:00,93.05,93.06,92.96,93.02,30442.0,92.0869,92.0968,91.9978,92.0572,30442.0
2024-01-24 15:05:00,93.02,93.09,93.0,93.06,49062.0,92.0572,92.1265,92.0374,92.0968,49062.0
2024-01-24 15:10:00,93.06,93.07,92.87,92.91,109418.0,92.0968,92.1067,91.9088,91.9483,109418.0
2024-01-24 15:15:00,92.9,92.9,92.75,92.77,76653.0,91.9384,91.9384,91.79,91.8098,76653.0
2024-01-24 15:20:00,92.76,92.8,92.68,92.8,28117.0,91.7999,91.8395,91.7207,91.8395,28117.0
2024-01-24 15:25:00,92.79,92.8,92.67,92.73,61953.0,91.8296,91.8395,91.7108,91.7702,61953.0
2024-01-24 15:30:00,92.73,92.88,92.7,92.87,39781.0,91.7702,91.9187,91.7405,91.9088,39781.0
2024-01-24 15:35:00,92.87,92.96,92.86,92.91,89807.0,91.9088,91.9978,91.8989,91.9483,89807.0
2024-01-24 15:40:00,92.91,93.06,92.91,92.98,105991.0,91.9483,92.0968,91.9483,92.0176,105991.0
2024-01-24 15:45:00,92.98,93.03,92.78,92.78,116874.0,92.0176,92.0671,91.8197,91.8197,116874.0
2024-01-24 15:50:00,92.77,92.83,92.71,92.8,181110.0,91.8098,91.8692,91.7504,91.8395,181110.0
2024-01-24 15:55:00,92.81,92.9,92.77,92.86,362036.0,91.8494,91.9384,91.8098,91.8989,362036.0
2024-01-25 09:30:00,93.91,94.12,93.6,94.08,111566.0,92.938,93.1458,92.6312,93.1062,111566.0
2024-01-25 09:35:00,94.09,94.26,93.84,93.86,74692.0,93.1161,93.2844,92.8687,92.8885,74692.0
2024-01-25 09:40:00,93.85,93.92,93.49,93.58,60519.0,92.8786,92.9479,92.5223,92.6114,60519.0
2024-01-25 09:45:00,93.59,93.69,93.44,93.63,57652.0,92.6213,92.7203,92.4729,92.6609,57652.0
2024-01-25 09:50:00,93.62,93.95,93.57,93.94,80888.0,92.651,92.9776,92.6015,92.9677,80888.0
2024-01-25 09:55:00,93.97,94.07,93.95,94.06,93314.0,92.9974,93.0963,92.9776,93.0864,93314.0
2024-01-25 10:00:00,94.07,94.16,93.89,94.14,69847.0,93.0963,93.1854,92.9182,93.1656,69847.0
2024-01-25 10:05:00,94.14,94.14,93.94,94.12,32610.0,93.1656,93.1656,92.9677,93.1458,32610.0
2024-01-25 10:10:00,94.14,94.21,93.84,93.85,52958.0,93.1656,93.2349,92.8687,92.8786,52958.0
2024-01-25 10:15:00,93.86,93.92,93.78,93.88,58681.0,92.8885,92.9479,92.8093,92.9083,58681.0
2024-01-25 10:20:00,93.9,94.05,93.88,93.99,34032.0,92.9281,93.0765,92.9083,93.0172,34032.0
2024-01-25 10:25:00,94.01,94.1,93.94,93.95,56510.0,93.037,93.126,92.9677,92.9776,56510.0
2024-01-25 10:30:00,93.97,94.05,93.77,93.78,32181.0,92.9974,93.0765,92.7994,92.8093,32181.0
2024-01-25 10:35:00,93.78,93.78,93.63,93.68,70173.0,92.8093,92.8093,92.6609,92.7104,70173.0
2024-01-25 10:40:00,93.7,93.77,93.64,93.77,31664.0,92.7302,92.7994,92.6708,92.7994,31664.0
2024-01-25 10:45:00,93.75,93.8,93.6,93.6,31272.0,92.7796,92.8291,92.6312,92.6312,31272.0
2024-01-25 10:50:00,93.61,93.66,93.54,93.64,14586.0,92.6411,92.6906,92.5718,92.6708,14586.0
2024-01-25 10:55:00,93.66,93.71,93.58,93.7,35535.0,92.6906,92.7401,92.6114,92.7302,35535.0
2024-01-25 11:00:00,93.69,93.74,93.6,93.73,20205.0,92.7203,92.7698,92.6312,92.7599,20205.0
2024-01-25 11:05:00,93.73,93.94,93.73,93.84,23462.0,92.7599,92.9677,92.7599,92.8687,23462.0
2024-01-25 11:10:00,93.85,94.0,93.82,93.95,25217.0,92.8786,93.0271,92.8489,92.9776,25217.0
2024-01-25 11:15:00,93.96,94.05,93.95,93.95,33253.0,92.9875,93.0765,92.9776,92.9776,33253.0
2024-01-25 11:20:00,93.96,94.01,93.92,93.98,17273.0,92.9875,93.037,92.9479,93.0073,17273.0
2024-01-25 11:25:00,93.97,94.05,93.95,94.05,13454.0,92.9974,93.0765,92.9776,93.0765,13454.0
2024-01-25 11:30:00,94.03,94.06,93.96,94.05,12711.0,93.0567,93.0864,92.9875,93.0765,12711.0
2024-01-25 11:35:00,94.04,94.11,94.04,94.05,13318.0,93.0666,93.1359,93.0666,93.0765,13318.0
2024-01-25 11:40:00,94.05,94.05,93.93,93.98,16759.0,93.0765,93.0765,92.9578,93.0073,16759.0
2024-01-25 11:45:00,93.99,94.08,93.96,94.05,20667.0,93.0172,93.1062,92.9875,93.0765,20667.0
2024-01-25 11:50:00,94.05,94.09,94.02,94.03,27256.0,93.0765,93.1161,93.0469,93.0567,27256.0
2024-01-25 11:55:00,94.03,94.04,93.97,94.03,24063.0,93.0567,93.0666,92.9974,93.0567,24063.0
2024-01-25 12:00:00,94.03,94.04,93.9,93.92,7424.0,93.0567,93.0666,92.9281,92.9479,7424.0
2024-01-25 12:05:00,93.9,93.9,93.78,93.83,29694.0,92.9281,92.9281,92.8093,92.8588,29694.0
2024-01-25 12:10:00,93.83,93.91,93.81,93.89,5931.0,92.8588,92.938,92.839,92.9182,5931.0
2024-01-25 12:15:00,93.89,94.04,93.89,94.01,35744.0,92.9182,93.0666,92.9182,93.037,35744.0
2024-01-25 12:20:00,94.01,94.09,94.0,94.05,12174.0,93.037,93.1161,93.0271,93.0765,12174.0
2024-01-25 12:25:00,94.06,94.1,94.0,94.03,25376.0,93.0864,93.126,93.0271,93.0567,25376.0
2024-01-25 12:30:00,94.06,94.07,93.97,93.98,30873.0,93.0864,93.0963,92.9974,93.0073,30873.0
2024-01-25 12:35:00,93.98,94.05,93.95,94.02,10183.0,93.0073,93.0765,92.9776,93.0469,10183.0
2024-01-25 12:40:00,94.03,94.07,94.0,94.04,4677.0,93.0567,93.0963,93.0271,93.0666,4677.0
2024-01-25 12:45:00,94.04,94.09,93.96,93.96,11306.0,93.0666,93.1161,92.9875,92.9875,11306.0
2024-01-25 12:50:00,93.98,93.99,93.93,93.95,14525.0,93.0073,93.0172,92.9578,92.9776,14525.0
2024-01-25 12:55:00,93.95,94.02,93.95,94.02,9136.0,92.9776,93.0469,92.9776,93.0469,9136.0
2024-01-25 13:00:00,94.03,94.2,94.01,94.09,106553.0,93.0567,93.225,93.037,93.1161,106553.0
2024-01-25 13:05:00,94.11,94.21,94.11,94.17,12818.0,93.1359,93.2349,93.1359,93.1953,12818.0
2024-01-25 13:10:00,94.18,94.21,94.13,94.13,15114.0,93.2052,93.2349,93.1557,93.1557,15114.0
2024-01-25 13:15:00,94.13,94.14,93.97,94.02,28964.0,93.1557,93.1656,92.9974,93.0469,28964.0
2024-01-25 13:20:00,94.02,94.08,93.96,93.96,11025.0,93.0469,93.1062,92.9875,92.9875,11025.0
2024-01-25 13:25:00,93.98,93.98,93.92,93.92,6973.0,93.0073,93.0073,92.9479,92.9479,6973.0
2024-01-25 13:30:00,93.94,93.96,93.88,93.89,22509.0,92.9677,92.9875,92.9083,92.9182,22509.0
2024-01-25 13:35:00,93.9,94.03,93.9,94.01,11032.0,92.9281,93.0567,92.9281,93.037,11032.0
2024-01-25 13:40:00,94.01,94.14,94.01,94.1,18699.0,93.037,93.1656,93.037,93.126,18699.0
2024-01-25 13:45:00,94.11,94.15,94.09,94.15,20565.0,93.1359,93.1755,93.1161,93.1755,20565.0
2024-01-25 13:50:00,94.15,94.16,94.09,94.12,10353.0,93.1755,93.1854,93.1161,93.1458,10353.0
2024-01-25 13:55:00,94.12,94.12,93.94,94.0,17559.0,93.1458,93.1458,92.9677,93.0271,17559.0
2024-01-25 14:00:00,93.98,93.98,93.86,93.91,21101.0,93.0073,93.0073,92.8885,92.938,21101.0
2024-01-25 14:05:00,93.9,93.97,93.89,93.92,26092.0,92.9281,92.9974,92.9182,92.9479,26092.0
2024-01-25 14:10:00,93.91,94.09,93.91,94.06,10246.0,92.938,93.1161,92.938,93.0864,10246.0
2024-01-25 14:15:00,94.06,94.11,94.0,94.09,15406.0,93.0864,93.1359,93.0271,93.1161,15406.0
2024-01-25 14:20:00,94.1,94.17,94.1,94.12,100936.0,93.126,93.1953,93.126,93.1458,100936.0
2024-01-25 14:25:00,94.11,94.24,94.1,94.23,31785.0,93.1359,93.2646,93.126,93.2547,31785.0
2024-01-25 14:30:00,94.21,94.25,94.2,94.22,18838.0,93.2349,93.2745,93.225,93.2448,18838.0
2024-01-25 14:35:00,94.23,94.28,94.2,94.27,10597.0,93.2547,93.3042,93.225,93.2943,10597.0
2024-01-25 14:40:00,94.27,94.28,94.16,94.16,12151.0,93.2943,93.3042,93.1854,93.1854,12151.0
2024-01-25 14:45:00,94.17,94.22,94.16,94.19,7443.0,93.1953,93.2448,93.1854,93.2151,7443.0
2024-01-25 14:50:00,94.18,94.29,94.15,94.29,12116.0,93.2052,93.3141,93.1755,93.3141,12116.0
2024-01-25 14:55:00,94.28,94.33,94.24,94.29,16166.0,93.3042,93.3536,93.2646,93.3141,16166.0
2024-01-25 15:00:00,94.28,94.34,94.24,94.31,15972.0,93.3042,93.3635,93.2646,93.3339,15972.0
2024-01-25 15:05:00,94.32,94.39,94.3,94.36,30610.0,93.3437,93.413,93.324,93.3833,30610.0
2024-01-25 15:10:00,94.36,94.41,94.26,94.27,20699.0,93.3833,93.4328,93.2844,93.2943,20699.0
2024-01-25 15:15:00,94.28,94.3,94.2,94.3,24075.0,93.3042,93.324,93.225,93.324,24075.0
2024-01-25 15:20:00,94.3,94.32,94.22,94.22,23125.0,93.324,93.3437,93.2448,93.2448,23125.0
2024-01-25 15:25:00,94.22,94.26,94.21,94.25,18446.0,93.2448,93.2844,93.2349,93.2745,18446.0
2024-01-25 15:30:00,94.25,94.44,94.23,94.4,90956.0,93.2745,93.4625,93.2547,93.4229,90956.0
2024-01-25 15:35:00,94.4,94.47,94.39,94.47,66711.0,93.4229,93.4922,93.413,93.4922,66711.0
2024-01-25 15:40:00,94.47,94.51,94.44,94.47,68540.0,93.4922,93.5318,93.4625,93.4922,68540.0
2024-01-25 15:45:00,94.47,94.53,94.44,94.5,34991.0,93.4922,93.5516,93.4625,93.5219,34991.0
2024-01-25 15:50:00,94.51,94.62,94.49,94.58,405889.0,93.5318,93.6406,93.512,93.6011,405889.0
2024-01-25 15:55:00,94.57,94.71,94.57,94.7,173594.0,93.5912,93.7297,93.5912,93.7198,173594.0
2024-01-26 09:30:00,94.8,94.99,94.6,94.84,35797.0,93.8188,94.0068,93.6208,93.8584,35797.0
2024-01-26 09:35:00,94.85,95.0,94.67,94.88,54913.0,93.8683,94.0167,93.6901,93.898,54913.0
2024-01-26 09:40:00,94.91,94.96,94.77,94.9,37214.0,93.9276,93.9771,93.7891,93.9177,37214.0
2024-01-26 09:45:00,94.89,94.89,94.64,94.7,67662.0,93.9078,93.9078,93.6604,93.7198,67662.0
2024-01-26 09:50:00,94.72,94.8,94.56,94.68,30060.0,93.7396,93.8188,93.5813,93.7,30060.0
2024-01-26 09:55:00,94.66,94.76,94.57,94.76,19509.0,93.6802,93.7792,93.5912,93.7792,19509.0
2024-01-26 10:00:00,94.74,94.77,94.57,94.71,58060.0,93.7594,93.7891,93.5912,93.7297,58060.0
2024-01-26 10:05:00,94.71,94.75,94.51,94.56,113446.0,93.7297,93.7693,93.5318,93.5813,113446.0
2024-01-26 10:10:00,94.57,94.75,94.55,94.61,47689.0,93.5912,93.7693,93.5714,93.6307,47689.0
2024-01-26 10:15:00,94.6,94.6,94.4,94.52,45356.0,93.6208,93.6208,93.4229,93.5417,45356.0
2024-01-26 10:20:00,94.53,94.68,94.53,94.68,26911.0,93.5516,93.7,93.5516,93.7,26911.0
2024-01-26 10:25:00,94.69,94.94,94.66,94.9,230093.0,93.7099,93.9573,93.6802,93.9177,230093.0
2024-01-26 10:30:00,94.91,94.91,94.81,94.82,30142.0,93.9276,93.9276,93.8287,93.8386,30142.0
2024-01-26 10:35:00,94.83,94.98,94.76,94.98,26409.0,93.8485,93.9969,93.7792,93.9969,26409.0
2024-01-26 10:40:00,94.97,95.07,94.93,95.07,10201.0,93.987,94.086,93.9474,94.086,10201.0
2024-01-26 10:45:00,95.05,95.14,95.03,95.08,27208.0,94.0662,94.1553,94.0464,94.0959,27208.0
2024-01-26 10:50:00,95.09,95.26,95.06,95.07,77387.0,94.1058,94.274,94.0761,94.086,77387.0
2024-01-26 10:55:00,95.09,95.13,94.97,95.01,9122.0,94.1058,94.1454,93.987,94.0266,9122.0
2024-01-26 11:00:00,95.03,95.04,94.83,94.84,32083.0,94.0464,94.0563,93.8485,93.8584,32083.0
2024-01-26 11:05:00,94.83,94.87,94.79,94.81,26192.0,93.8485,93.8881,93.8089,93.8287,26192.0
2024-01-26 11:10:00,94.82,94.85,94.73,94.76,42502.0,93.8386,93.8683,93.7495,93.7792,42502.0
2024-01-26 11:15:00,94.76,94.81,94.73,94.75,27998.0,93.7792,93.8287,93.7495,93.7693,27998.0
2024-01-26 11:20:00,94.75,94.85,94.74,94.83,35494.0,93.7693,93.8683,93.7594,93.8485,35494.0
2024-01-26 11:25:00,94.85,94.88,94.82,94.84,14978.0,93.8683,93.898,93.8386,93.8584,14978.0
2024-01-26 11:30:00,94.84,94.86,94.8,94.81,16073.0,93.8584,93.8782,93.8188,93.8287,16073.0
2024-01-26 11:35:00,94.8,94.82,94.68,94.7,19031.0,93.8188,93.8386,93.7,93.7198,19031.0
2024-01-26 11:40:00,94.7,94.73,94.68,94.72,6474.0,93.7198,93.7495,93.7,93.7396,6474.0
2024-01-26 11:45:00,94.73,94.78,94.67,94.78,15811.0,93.7495,93.799,93.6901,93.799,15811.0
2024-01-26 11:50:00,94.78,94.87,94.78,94.85,7111.0,93.799,93.8881,93.799,93.8683,7111.0
2024-01-26 11:55:00,94.86,94.91,94.82,94.87,9641.0,93.8782,93.9276,93.8386,93.8881,9641.0
2024-01-26 12:00:00,94.86,94.89,94.83,94.84,9077.0,93.8782,93.9078,93.8485,93.8584,9077.0
2024-01-26 12:05:00,94.83,94.85,94.72,94.73,7123.0,93.8485,93.8683,93.7396,93.7495,7123.0
2024-01-26 12:10:00,94.73,94.81,94.68,94.79,30968.0,93.7495,93.8287,93.7,93.8089,30968.0
2024-01-26 12:15:00,94.79,94.83,94.74,94.74,3800.0,93.8089,93.8485,93.7594,93.7594,3800.0
2024-01-26 12:20:00,94.75,94.79,94.71,94.73,10784.0,93.7693,93.8089,93.7297,93.7495,10784.0
2024-01-26 12:25:00,94.73,94.75,94.65,94.69,5560.0,93.7495,93.7693,93.6703,93.7099,5560.0
2024-01-26 12:30:00,94.69,94.69,94.53,94.6,36616.0,93.7099,93.7099,93.5516,93.6208,36616.0
2024-01-26 12:35:00,94.58,94.59,94.33,94.37,67526.0,93.6011,93.611,93.3536,93.3932,67526.0
2024-01-26 12:40:00,94.37,94.41,94.33,94.39,16966.0,93.3932,93.4328,93.3536,93.413,16966.0
2024-01-26 12:45:00,94.39,94.39,94.24,94.24,29596.0,93.413,93.413,93.2646,93.2646,29596.0
2024-01-26 12:50:00,94.25,94.29,94.18,94.25,39624.0,93.2745,93.3141,93.2052,93.2745,39624.0
2024-01-26 12:55:00,94.24,94.25,94.22,94.23,17572.0,93.2646,93.2745,93.2448,93.2547,17572.0
2024-01-26 13:00:00,94.22,94.22,94.14,94.21,11400.0,93.2448,93.2448,93.1656,93.2349,11400.0
2024-01-26 13:05:00,94.19,94.32,94.17,94.32,8961.0,93.2151,93.3437,93.1953,93.3437,8961.0
2024-01-26 13:10:00,94.31,94.37,94.31,94.34,8510.0,93.3339,93.3932,93.3339,93.3635,8510.0
2024-01-26 13:15:00,94.34,94.36,94.3,94.34,7443.0,93.3635,93.3833,93.324,93.3635,7443.0
2024-01-26 13:20:00,94.33,94.46,94.32,94.45,5941.0,93.3536,93.4823,93.3437,93.4724,5941.0
2024-01-26 13:25:00,94.45,94.47,94.38,94.44,22616.0,93.4724,93.4922,93.4031,93.4625,22616.0
2024-01-26 13:30:00,94.44,94.46,94.4,94.46,7549.0,93.4625,93.4823,93.4229,93.4823,7549.0
2024-01-26 13:35:00,94.45,94.46,94.43,94.43,8951.0,93.4724,93.4823,93.4526,93.4526,8951.0
2024-01-26 13:40:00,94.43,94.43,94.34,94.37,15680.0,93.4526,93.4526,93.3635,93.3932,15680.0
2024-01-26 13:45:00,94.36,94.37,94.27,94.29,17863.0,93.3833,93.3932,93.2943,93.3141,17863.0
2024-01-26 13:50:00,94.3,94.32,94.25,94.29,12397.0,93.324,93.3437,93.2745,93.3141,12397.0
2024-01-26 13:55:00,94.28,94.35,94.26,94.33,8232.0,93.3042,93.3734,93.2844,93.3536,8232.0
2024-01-26 14:00:00,94.32,94.4,94.3,94.38,8293.0,93.3437,93.4229,93.324,93.4031,8293.0
2024-01-26 14:05:00,94.37,94.39,94.34,94.34,5950.0,93.3932,93.413,93.3635,93.3635,5950.0
2024-01-26 14:10:00,94.35,94.36,94.27,94.34,6677.0,93.3734,93.3833,93.2943,93.3635,6677.0
2024-01-26 14:15:00,94.33,94.4,94.32,94.36,5020.0,93.3536,93.4229,93.3437,93.3833,5020.0
2024-01-26 14:20:00,94.37,94.48,94.28,94.42,100688.0,93.3932,93.5021,93.3042,93.4427,100688.0
2024-01-26 14:25:00,94.42,94.73,94.4,94.72,89008.0,93.4427,93.7495,93.4229,93.7396,89008.0
2024-01-26 14:30:00,94.73,94.77,94.6,94.62,51170.0,93.7495,93.7891,93.6208,93.6406,51170.0
2024-01-26 14:35:00,94.64,94.77,94.64,94.75,17277.0,93.6604,93.7891,93.6604,93.7693,17277.0
2024-01-26 14:40:00,94.76,94.83,94.76,94.82,41166.0,93.7792,93.8485,93.7792,93.8386,41166.0
2024-01-26 14:45:00,94.82,94.83,94.67,94.69,82992.0,93.8386,93.8485,93.6901,93.7099,82992.0
2024-01-26 14:50:00,94.68,94.72,94.67,94.68,20922.0,93.7,93.7396,93.6901,93.7,20922.0
2024-01-26 14:55:00,94.68,94.73,94.6,94.72,11761.0,93.7,93.7495,93.6208,93.7396,11761.0
2024-01-26 15:00:00,94.73,94.74,94.62,94.62,12212.0,93.7495,93.7594,93.6406,93.6406,12212.0
2024-01-26 15:05:00,94.61,94.65,94.56,94.61,16849.0,93.6307,93.6703,93.5813,93.6307,16849.0
2024-01-26 15:10:00,94.61,94.64,94.59,94.63,13697.0,93.6307,93.6604,93.611,93.6505,13697.0
2024-01-26 15:15:00,94.64,94.66,94.63,94.66,12661.0,93.6604,93.6802,93.6505,93.6802,12661.0
2024-01-26 15:20:00,94.66,94.73,94.64,94.73,22454.0,93.6802,93.7495,93.6604,93.7495,22454.0
2024-01-26 15:25:00,94.72,94.76,94.63,94.68,21949.0,93.7396,93.7792,93.6505,93.7,21949.0
2024-01-26 15:30:00,94.69,94.71,94.63,94.67,20871.0,93.7099,93.7297,93.6505,93.6901,20871.0
2024-01-26 15:35:00,94.67,94.68,94.61,94.63,37298.0,93.6901,93.7,93.6307,93.6505,37298.0
2024-01-26 15:40:00,94.63,94.71,94.59,94.68,32037.0,93.6505,93.7297,93.611,93.7,32037.0
2024-01-26 15:45:00,94.68,94.69,94.61,94.66,46666.0,93.7,93.7099,93.6307,93.6802,46666.0
2024-01-26 15:50:00,94.67,94.75,94.64,94.73,134435.0,93.6901,93.7693,93.6604,93.7495,134435.0
2024-01-26 15:55:00,94.73,94.81,94.69,94.71,128368.0,93.7495,93.8287,93.7099,93.7297,128368.0
2024-01-29 09:30:00,94.71,94.99,94.7,94.96,46371.0,93.7297,94.0068,93.7198,93.9771,46371.0
2024-01-29 09:35:00,94.97,94.97,94.66,94.67,60235.0,93.987,93.987,93.6802,93.6901,60235.0
2024-01-29 09:40:00,94.71,94.78,94.49,94.71,46867.0,93.7297,93.799,93.512,93.7297,46867.0
2024-01-29 09:45:00,94.73,94.82,94.66,94.7,44080.0,93.7495,93.8386,93.6802,93.7198,44080.0
2024-01-29 09:50:00,94.71,94.78,94.65,94.75,26447.0,93.7297,93.799,93.6703,93.7693,26447.0
2024-01-29 09:55:00,94.75,94.79,94.67,94.68,18930.0,93.7693,93.8089,93.6901,93.7,18930.0
2024-01-29 10:00:00,94.7,94.7,94.49,94.52,31652.0,93.7198,93.7198,93.512,93.5417,31652.0
2024-01-29 10:05:00,94.51,94.77,94.5,94.75,14102.0,93.5318,93.7891,93.5219,93.7693,14102.0
2024-01-29 10:10:00,94.75,94.8,94.71,94.72,37320.0,93.7693,93.8188,93.7297,93.7396,37320.0
2024-01-29 10:15:00,94.7,94.74,94.68,94.73,7735.0,93.7198,93.7594,93.7,93.7495,7735.0
2024-01-29 10:20:00,94.73,94.73,94.52,94.54,51047.0,93.7495,93.7495,93.5417,93.5615,51047.0
2024-01-29 10:25:00,94.53,94.55,94.46,94.47,14307.0,93.5516,93.5714,93.4823,93.4922,14307.0
2024-01-29 10:30:00,94.45,94.53,94.43,94.51,45860.0,93.4724,93.5516,93.4526,93.5318,45860.0
2024-01-29 10:35:00,94.49,94.65,94.44,94.63,25749.0,93.512,93.6703,93.4625,93.6505,25749.0
2024-01-29 10:40:00,94.65,94.7,94.57,94.63,44465.0,93.6703,93.7198,93.5912,93.6505,44465.0
2024-01-29 10:45:00,94.66,94.67,94.59,94.67,12250.0,93.6802,93.6901,93.611,93.6901,12250.0
2024-01-29 10:50:00,94.65,94.73,94.63,94.68,17850.0,93.6703,93.7495,93.6505,93.7,17850.0
2024-01-29 10:55:00,94.66,94.69,94.54,94.58,13695.0,93.6802,93.7099,93.5615,93.6011,13695.0
2024-01-29 11:00:00,94.56,94.58,94.49,94.5,19699.0,93.5813,93.6011,93.512,93.5219,19699.0
2024-01-29 11:05:00,94.5,94.55,94.47,94.55,10610.0,93.5219,93.5714,93.4922,93.5714,10610.0
2024-01-29 11:10:00,94.55,94.59,94.55,94.59,6636.0,93.5714,93.611,93.5714,93.611,6636.0
2024-01-29 11:15:00,94.59,94.63,94.56,94.62,12599.0,93.611,93.6505,93.5813,93.6406,12599.0
2024-01-29 11:20:00,94.63,94.66,94.55,94.59,21672.0,93.6505,93.6802,93.5714,93.611,21672.0
2024-01-29 11:25:00,94.59,94.61,94.56,94.57,45149.0,93.611,93.6307,93.5813,93.5912,45149.0
2024-01-29 11:30:00,94.56,94.59,94.51,94.52,19904.0,93.5813,93.611,93.5318,93.5417,19904.0
2024-01-29 11:35:00,94.52,94.53,94.45,94.52,8635.0,93.5417,93.5516,93.4724,93.5417,8635.0
2024-01-29 11:40:00,94.54,94.54,94.51,94.54,4697.0,93.5615,93.5615,93.5318,93.5615,4697.0
2024-01-29 11:45:00,94.54,94.58,94.5,94.53,7094.0,93.5615,93.6011,93.5219,93.5516,7094.0
2024-01-29 11:50:00,94.52,94.52,94.44,94.46,3125.0,93.5417,93.5417,93.4625,93.4823,3125.0
2024-01-29 11:55:00,94.45,94.54,94.45,94.54,3917.0,93.4724,93.5615,93.4724,93.5615,3917.0
2024-01-29 12:00:00,94.54,94.54,94.4,94.41,12563.0,93.5615,93.5615,93.4229,93.4328,12563.0
2024-01-29 12:05:00,94.41,94.45,94.38,94.44,27206.0,93.4328,93.4724,93.4031,93.4625,27206.0
2024-01-29 12:10:00,94.45,94.47,94.4,94.42,7088.0,93.4724,93.4922,93.4229,93.4427,7088.0
2024-01-29 12:15:00,94.41,94.47,94.39,94.42,8418.0,93.4328,93.4922,93.413,93.4427,8418.0
2024-01-29 12:20:00,94.42,94.53,94.39,94.52,9369.0,93.4427,93.5516,93.413,93.5417,9369.0
2024-01-29 12:25:00,94.53,94.6,94.52,94.59,7171.0,93.5516,93.6208,93.5417,93.611,7171.0
2024-01-29 12:30:00,94.6,94.66,94.59,94.61,14103.0,93.6208,93.6802,93.611,93.6307,14103.0
2024-01-29 12:35:00,94.61,94.69,94.61,94.67,7393.0,93.6307,93.7099,93.6307,93.6901,7393.0
2024-01-29 12:40:00,94.65,94.73,94.63,94.69,24927.0,93.6703,93.7495,93.6505,93.7099,24927.0
2024-01-29 12:45:00,94.68,94.69,94.62,94.68,57912.0,93.7,93.7099,93.6406,93.7,57912.0
2024-01-29 12:50:00,94.68,94.71,94.61,94.62,22867.0,93.7,93.7297,93.6307,93.6406,22867.0
2024-01-29 12:55:00,94.61,94.72,94.6,94.71,10680.0,93.6307,93.7396,93.6208,93.7297,10680.0
2024-01-29 13:00:00,94.71,94.71,94.63,94.69,13490.0,93.7297,93.7297,93.6505,93.7099,13490.0
2024-01-29 13:05:00,94.7,94.76,94.7,94.75,12735.0,93.7198,93.7792,93.7198,93.7693,12735.0
2024-01-29 13:10:00,94.75,94.78,94.71,94.76,9100.0,93.7693,93.799,93.7297,93.7792,9100.0
2024-01-29 13:15:00,94.76,94.79,94.76,94.78,11726.0,93.7792,93.8089,93.7792,93.799,11726.0
2024-01-29 13:20:00,94.78,94.85,94.78,94.85,36023.0,93.799,93.8683,93.799,93.8683,36023.0
2024-01-29 13:25:00,94.84,94.91,94.84,94.9,23939.0,93.8584,93.9276,93.8584,93.9177,23939.0
2024-01-29 13:30:00,94.9,94.97,94.89,94.89,63673.0,93.9177,93.987,93.9078,93.9078,63673.0
2024-01-29 13:35:00,94.89,94.92,94.86,94.88,25614.0,93.9078,93.9375,93.8782,93.898,25614.0
2024-01-29 13:40:00,94.88,94.9,94.82,94.82,16731.0,93.898,93.9177,93.8386,93.8386,16731.0
2024-01-29 13:45:00,94.82,94.83,94.78,94.82,8330.0,93.8386,93.8485,93.799,93.8386,8330.0
2024-01-29 13:50:00,94.82,94.82,94.76,94.76,15747.0,93.8386,93.8386,93.7792,93.7792,15747.0
2024-01-29 13:55:00,94.75,94.81,94.75,94.77,9255.0,93.7693,93.8287,93.7693,93.7891,9255.0
2024-01-29 14:00:00,94.76,94.83,94.75,94.83,12088.0,93.7792,93.8485,93.7693,93.8485,12088.0
2024-01-29 14:05:00,94.85,94.9,94.85,94.9,11422.0,93.8683,93.9177,93.8683,93.9177,11422.0
2024-01-29 14:10:00,94.9,95.01,94.89,94.99,23754.0,93.9177,94.0266,93.9078,94.0068,23754.0
2024-01-29 14:15:00,94.99,95.03,94.95,94.95,15751.0,94.0068,94.0464,93.9672,93.9672,15751.0
2024-01-29 14:20:00,94.94,95.03,94.93,95.03,20275.0,93.9573,94.0464,93.9474,94.0464,20275.0
2024-01-29 14:25:00,95.03,95.07,94.98,95.07,21627.0,94.0464,94.086,93.9969,94.086,21627.0
2024-01-29 14:30:00,95.07,95.17,95.05,95.14,23147.0,94.086,94.185,94.0662,94.1553,23147.0
2024-01-29 14:35:00,95.14,95.18,95.13,95.17,40007.0,94.1553,94.1948,94.1454,94.185,40007.0
2024-01-29 14:40:00,95.17,95.26,95.17,95.23,76745.0,94.185,94.274,94.185,94.2443,76745.0
2024-01-29 14:45:00,95.23,95.23,95.06,95.06,8558.0,94.2443,94.2443,94.0761,94.0761,8558.0
2024-01-29 14:50:00,95.06,95.08,95.0,95.01,17783.0,94.0761,94.0959,94.0167,94.0266,17783.0
2024-01-29 14:55:00,95.01,95.02,94.93,94.95,15261.0,94.0266,94.0365,93.9474,93.9672,15261.0
2024-01-29 15:00:00,94.95,95.29,94.95,95.29,95943.0,93.9672,94.3037,93.9672,94.3037,95943.0
2024-01-29 15:05:00,95.29,95.4,95.27,95.36,102281.0,94.3037,94.4126,94.2839,94.373,102281.0
2024-01-29 15:10:00,95.37,95.44,95.35,95.35,46363.0,94.3829,94.4522,94.3631,94.3631,46363.0
2024-01-29 15:15:00,95.33,95.49,95.32,95.49,98499.0,94.3433,94.5016,94.3334,94.5016,98499.0
2024-01-29 15:20:00,95.5,95.56,95.5,95.55,81313.0,94.5115,94.5709,94.5115,94.561,81313.0
2024-01-29 15:25:00,95.55,95.65,95.5,95.54,98902.0,94.561,94.66,94.5115,94.5511,98902.0
2024-01-29 15:30:00,95.54,95.6,95.46,95.51,73292.0,94.5511,94.6105,94.4719,94.5214,73292.0
2024-01-29 15:35:00,95.51,95.53,95.43,95.45,106745.0,94.5214,94.5412,94.4423,94.4621,106745.0
2024-01-29 15:40:00,95.45,95.45,95.35,95.36,67625.0,94.4621,94.4621,94.3631,94.373,67625.0
2024-01-29 15:45:00,95.35,95.36,95.26,95.27,68422.0,94.3631,94.373,94.274,94.2839,68422.0
2024-01-29 15:50:00,95.27,95.36,95.26,95.33,81322.0,94.2839,94.373,94.274,94.3433,81322.0
2024-01-29 15:55:00,95.34,95.55,95.34,95.52,145096.0,94.3532,94.561,94.3532,94.5313,145096.0
2024-01-30 09:30:00,95.12,95.53,95.05,95.51,75630.0,94.1355,94.5412,94.0662,94.5214,75630.0
2024-01-30 09:35:00,95.48,95.84,95.44,95.68,116326.0,94.4917,94.848,94.4522,94.6897,116326.0
2024-01-30 09:40:00,95.69,95.73,95.57,95.65,76879.0,94.6996,94.7392,94.5808,94.66,76879.0
2024-01-30 09:45:00,95.66,95.8,95.52,95.76,84501.0,94.6699,94.8084,94.5313,94.7688,84501.0
2024-01-30 09:50:00,95.79,95.88,95.72,95.81,53220.0,94.7985,94.8876,94.7293,94.8183,53220.0
2024-01-30 09:55:00,95.81,95.83,95.65,95.73,47059.0,94.8183,94.8381,94.66,94.7392,47059.0
2024-01-30 10:00:00,95.73,95.73,95.42,95.48,111333.0,94.7392,94.7392,94.4324,94.4917,111333.0
2024-01-30 10:05:00,95.5,95.57,95.43,95.57,43720.0,94.5115,94.5808,94.4423,94.5808,43720.0
2024-01-30 10:10:00,95.58,95.61,95.29,95.34,34077.0,94.5907,94.6204,94.3037,94.3532,34077.0
2024-01-30 10:15:00,95.28,95.38,95.21,95.3,41186.0,94.2938,94.3928,94.2245,94.3136,41186.0
2024-01-30 10:20:00,95.3,95.3,95.15,95.26,37798.0,94.3136,94.3136,94.1652,94.274,37798.0
2024-01-30 10:25:00,95.26,95.28,95.15,95.18,25172.0,94.274,94.2938,94.1652,94.1948,25172.0
2024-01-30 10:30:00,95.2,95.2,95.03,95.15,32127.0,94.2146,94.2146,94.0464,94.1652,32127.0
2024-01-30 10:35:00,95.14,95.19,95.04,95.07,31704.0,94.1553,94.2047,94.0563,94.086,31704.0
2024-01-30 10:40:00,95.07,95.19,95.07,95.15,77897.0,94.086,94.2047,94.086,94.1652,77897.0
2024-01-30 10:45:00,95.14,95.22,95.03,95.19,45716.0,94.1553,94.2344,94.0464,94.2047,45716.0
2024-01-30 10:50:00,95.18,95.22,95.1,95.13,20723.0,94.1948,94.2344,94.1157,94.1454,20723.0
2024-01-30 10:55:00,95.11,95.24,95.09,95.23,8821.0,94.1256,94.2542,94.1058,94.2443,8821.0
2024-01-30 11:00:00,95.22,95.3,95.12,95.24,20311.0,94.2344,94.3136,94.1355,94.2542,20311.0
2024-01-30 11:05:00,95.25,95.29,95.21,95.26,80277.0,94.2641,94.3037,94.2245,94.274,80277.0
2024-01-30 11:10:00,95.27,95.27,95.17,95.2,39759.0,94.2839,94.2839,94.185,94.2146,39759.0
2024-01-30 11:15:00,95.2,95.27,95.16,95.23,14989.0,94.2146,94.2839,94.1751,94.2443,14989.0
2024-01-30 11:20:00,95.25,95.32,95.22,95.25,18822.0,94.2641,94.3334,94.2344,94.2641,18822.0
2024-01-30 11:25:00,95.23,95.3,95.21,95.25,15566.0,94.2443,94.3136,94.2245,94.2641,15566.0
2024-01-30 11:30:00,95.24,95.32,95.21,95.28,15438.0,94.2542,94.3334,94.2245,94.2938,15438.0
2024-01-30 11:35:00,95.28,95.35,95.23,95.31,27984.0,94.2938,94.3631,94.2443,94.3235,27984.0
2024-01-30 11:40:00,95.31,95.33,95.24,95.29,13754.0,94.3235,94.3433,94.2542,94.3037,13754.0
2024-01-30 11:45:00,95.31,95.4,95.28,95.35,11552.0,94.3235,94.4126,94.2938,94.3631,11552.0
2024-01-30 11:50:00,95.36,95.41,95.3,95.32,25261.0,94.373,94.4225,94.3136,94.3334,25261.0
2024-01-30 11:55:00,95.33,95.45,95.33,95.43,12547.0,94.3433,94.4621,94.3433,94.4423,12547.0
2024-01-30 12:00:00,95.44,95.46,95.41,95.44,35599.0,94.4522,94.4719,94.4225,94.4522,35599.0
2024-01-30 12:05:00,95.44,95.49,95.41,95.47,11969.0,94.4522,94.5016,94.4225,94.4818,11969.0
2024-01-30 12:10:00,95.47,95.53,95.45,95.53,6354.0,94.4818,94.5412,94.4621,94.5412,6354.0
2024-01-30 12:15:00,95.53,95.56,95.43,95.54,140001.0,94.5412,94.5709,94.4423,94.5511,140001.0
2024-01-30 12:20:00,95.56,95.62,95.55,95.58,5900.0,94.5709,94.6303,94.561,94.5907,5900.0
2024-01-30 12:25:00,95.59,95.62,95.53,95.54,35067.0,94.6006,94.6303,94.5412,94.5511,35067.0
2024-01-30 12:30:00,95.54,95.55,95.42,95.44,32635.0,94.5511,94.561,94.4324,94.4522,32635.0
2024-01-30 12:35:00,95.44,95.46,95.41,95.41,36060.0,94.4522,94.4719,94.4225,94.4225,36060.0
2024-01-30 12:40:00,95.41,95.47,95.41,95.44,8713.0,94.4225,94.4818,94.4225,94.4522,8713.0
2024-01-30 12:45:00,95.44,95.51,95.43,95.51,6001.0,94.4522,94.5214,94.4423,94.5214,6001.0
2024-01-30 12:50:00,95.51,95.52,95.43,95.52,11500.0,94.5214,94.5313,94.4423,94.5313,11500.0
2024-01-30 12:55:00,95.52,95.56,95.51,95.53,7858.0,94.5313,94.5709,94.5214,94.5412,7858.0
2024-01-30 13:00:00,95.51,95.54,95.46,95.52,10505.0,94.5214,94.5511,94.4719,94.5313,10505.0
2024-01-30 13:05:00,95.54,95.56,95.49,95.54,12532.0,94.5511,94.5709,94.5016,94.5511,12532.0
2024-01-30 13:10:00,95.52,95.6,95.52,95.6,18669.0,94.5313,94.6105,94.5313,94.6105,18669.0
2024-01-30 13:15:00,95.6,95.68,95.6,95.65,7545.0,94.6105,94.6897,94.6105,94.66,7545.0
2024-01-30 13:20:00,95.66,95.77,95.64,95.73,38067.0,94.6699,94.7787,94.6501,94.7392,38067.0
2024-01-30 13:25:00,95.74,95.8,95.74,95.76,15569.0,94.7491,94.8084,94.7491,94.7688,15569.0
2024-01-30 13:30:00,95.77,95.84,95.77,95.83,7060.0,94.7787,94.848,94.7787,94.8381,7060.0
2024-01-30 13:35:00,95.82,95.82,95.76,95.79,5083.0,94.8282,94.8282,94.7688,94.7985,5083.0
2024-01-30 13:40:00,95.81,95.85,95.79,95.84,11528.0,94.8183,94.8579,94.7985,94.848,11528.0
2024-01-30 13:45:00,95.84,95.85,95.73,95.75,7408.0,94.848,94.8579,94.7392,94.7589,7408.0
2024-01-30 13:50:00,95.76,95.76,95.72,95.76,5301.0,94.7688,94.7688,94.7293,94.7688,5301.0
2024-01-30 13:55:00,95.77,95.79,95.75,95.77,9722.0,94.7787,94.7985,94.7589,94.7787,9722.0
2024-01-30 14:00:00,95.78,95.8,95.71,95.76,14538.0,94.7886,94.8084,94.7194,94.7688,14538.0
2024-01-30 14:05:00,95.75,95.78,95.68,95.78,23758.0,94.7589,94.7886,94.6897,94.7886,23758.0
2024-01-30 14:10:00,95.78,95.89,95.77,95.87,29989.0,94.7886,94.8975,94.7787,94.8777,29989.0
2024-01-30 14:15:00,95.87,95.89,95.81,95.83,29069.0,94.8777,94.8975,94.8183,94.8381,29069.0
2024-01-30 14:20:00,95.83,95.97,95.83,95.95,25656.0,94.8381,94.9767,94.8381,94.9569,25656.0
2024-01-30 14:25:00,95.96,95.98,95.93,95.95,7577.0,94.9668,94.9866,94.9371,94.9569,7577.0
2024-01-30 14:30:00,95.95,95.99,95.91,95.95,45278.0,94.9569,94.9965,94.9173,94.9569,45278.0
2024-01-30 14:35:00,95.94,95.94,95.81,95.82,17017.0,94.947,94.947,94.8183,94.8282,17017.0
2024-01-30 14:40:00,95.81,95.86,95.8,95.84,9855.0,94.8183,94.8678,94.8084,94.848,9855.0
2024-01-30 14:45:00,95.84,95.87,95.79,95.87,10976.0,94.848,94.8777,94.7985,94.8777,10976.0
2024-01-30 14:50:00,95.88,95.9,95.84,95.86,13347.0,94.8876,94.9074,94.848,94.8678,13347.0
2024-01-30 14:55:00,95.87,95.97,95.86,95.96,13245.0,94.8777,94.9767,94.8678,94.9668,13245.0
2024-01-30 15:00:00,95.97,96.02,95.91,95.92,9665.0,94.9767,95.0262,94.9173,94.9272,9665.0
2024-01-30 15:05:00,95.91,95.91,95.79,95.79,20789.0,94.9173,94.9173,94.7985,94.7985,20789.0
2024-01-30 15:10:00,95.79,95.85,95.78,95.79,30409.0,94.7985,94.8579,94.7886,94.7985,30409.0
2024-01-30 15:15:00,95.78,95.81,95.75,95.8,35687.0,94.7886,94.8183,94.7589,94.8084,35687.0
2024-01-30 15:20:00,95.81,95.84,95.78,95.82,25787.0,94.8183,94.848,94.7886,94.8282,25787.0
2024-01-30 15:25:00,95.81,95.91,95.8,95.88,19646.0,94.8183,94.9173,94.8084,94.8876,19646.0
2024-01-30 15:30:00,95.89,95.91,95.81,95.81,32037.0,94.8975,94.9173,94.8183,94.8183,32037.0
2024-01-30 15:35:00,95.81,95.82,95.73,95.75,45261.0,94.8183,94.8282,94.7392,94.7589,45261.0
2024-01-30 15:40:00,95.74,95.75,95.65,95.65,51953.0,94.7491,94.7589,94.66,94.66,51953.0
2024-01-30 15:45:00,95.65,95.67,95.61,95.65,45398.0,94.66,94.6798,94.6204,94.66,45398.0
2024-01-30 15:50:00,95.64,95.69,95.58,95.61,73143.0,94.6501,94.6996,94.5907,94.6204,73143.0
2024-01-30 15:55:00,95.61,95.66,95.59,95.59,155701.0,94.6204,94.6699,94.6006,94.6006,155701.0
2024-01-31 09:30:00,95.12,95.16,94.57,94.78,83142.0,94.1355,94.1751,93.5912,93.799,83142.0
2024-01-31 09:35:00,94.78,95.28,94.76,95.24,140187.0,93.799,94.2938,93.7792,94.2542,140187.0
2024-01-31 09:40:00,95.24,95.52,95.21,95.36,158882.0,94.2542,94.5313,94.2245,94.373,158882.0
2024-01-31 09:45:00,95.31,95.56,95.31,95.48,33333.0,94.3235,94.5709,94.3235,94.4917,33333.0
2024-01-31 09:50:00,95.48,95.63,95.42,95.55,50870.0,94.4917,94.6402,94.4324,94.561,50870.0
2024-01-31 09:55:00,95.53,95.56,95.29,95.43,42142.0,94.5412,94.5709,94.3037,94.4423,42142.0
2024-01-31 10:00:00,95.43,95.49,95.34,95.34,38361.0,94.4423,94.5016,94.3532,94.3532,38361.0
2024-01-31 10:05:00,95.3,95.47,95.26,95.45,29753.0,94.3136,94.4818,94.274,94.4621,29753.0
2024-01-31 10:10:00,95.51,95.56,95.34,95.5,85037.0,94.5214,94.5709,94.3532,94.5115,85037.0
2024-01-31 10:15:00,95.5,95.58,95.42,95.47,52732.0,94.5115,94.5907,94.4324,94.4818,52732.0
2024-01-31 10:20:00,95.45,95.54,95.29,95.35,10648.0,94.4621,94.5511,94.3037,94.3631,10648.0
2024-01-31 10:25:00,95.4,95.57,95.4,95.55,14643.0,94.4126,94.5808,94.4126,94.561,14643.0
2024-01-31 10:30:00,95.58,95.63,95.5,95.52,12003.0,94.5907,94.6402,94.5115,94.5313,12003.0
2024-01-31 10:35:00,95.5,95.52,95.22,95.31,13920.0,94.5115,94.5313,94.2344,94.3235,13920.0
2024-01-31 10:40:00,95.34,95.46,95.34,95.38,10465.0,94.3532,94.4719,94.3532,94.3928,10465.0
2024-01-31 10:45:00,95.4,95.41,95.28,95.35,41439.0,94.4126,94.4225,94.2938,94.3631,41439.0
2024-01-31 10:50:00,95.35,95.4,95.28,95.36,20138.0,94.3631,94.4126,94.2938,94.373,20138.0
2024-01-31 10:55:00,95.37,95.48,95.35,95.4,27654.0,94.3829,94.4917,94.3631,94.4126,27654.0
2024-01-31 11:00:00,95.4,95.45,95.39,95.39,22457.0,94.4126,94.4621,94.4027,94.4027,22457.0
2024-01-31 11:05:00,95.39,95.48,95.35,95.46,10788.0,94.4027,94.4917,94.3631,94.4719,10788.0
2024-01-31 11:10:00,95.44,95.54,95.41,95.54,14533.0,94.4522,94.5511,94.4225,94.5511,14533.0
2024-01-31 11:15:00,95.52,95.59,95.5,95.5,61917.0,94.5313,94.6006,94.5115,94.5115,61917.0
2024-01-31 11:20:00,95.48,95.48,95.33,95.33,13550.0,94.4917,94.4917,94.3433,94.3433,13550.0
2024-01-31 11:25:00,95.32,95.34,95.23,95.3,12683.0,94.3334,94.3532,94.2443,94.3136,12683.0
2024-01-31 11:30:00,95.32,95.32,95.14,95.14,29417.0,94.3334,94.3334,94.1553,94.1553,29417.0
2024-01-31 11:35:00,95.15,95.17,95.05,95.05,21174.0,94.1652,94.185,94.0662,94.0662,21174.0
2024-01-31 11:40:00,95.04,95.05,94.9,95.02,19395.0,94.0563,94.0662,93.9177,94.0365,19395.0
2024-01-31 11:45:00,95.0,95.07,94.96,95.0,25217.0,94.0167,94.086,93.9771,94.0167,25217.0
2024-01-31 11:50:00,95.0,95.1,94.96,95.01,29809.0,94.0167,94.1157,93.9771,94.0266,29809.0
2024-01-31 11:55:00,95.02,95.06,94.94,95.04,10327.0,94.0365,94.0761,93.9573,94.0563,10327.0
2024-01-31 12:00:00,95.04,95.05,95.0,95.03,4430.0,94.0563,94.0662,94.0167,94.0464,4430.0
2024-01-31 12:05:00,95.04,95.14,95.04,95.14,4218.0,94.0563,94.1553,94.0563,94.1553,4218.0
2024-01-31 12:10:00,95.15,95.23,95.14,95.22,54602.0,94.1652,94.2443,94.1553,94.2344,54602.0
2024-01-31 12:15:00,95.21,95.25,95.16,95.16,20558.0,94.2245,94.2641,94.1751,94.1751,20558.0
2024-01-31 12:20:00,95.13,95.2,95.13,95.18,3662.0,94.1454,94.2146,94.1454,94.1948,3662.0
2024-01-31 12:25:00,95.21,95.27,95.21,95.26,19417.0,94.2245,94.2839,94.2245,94.274,19417.0
2024-01-31 12:30:00,95.25,95.25,95.18,95.19,14737.0,94.2641,94.2641,94.1948,94.2047,14737.0
2024-01-31 12:35:00,95.19,95.2,95.04,95.05,51906.0,94.2047,94.2146,94.0563,94.0662,51906.0
2024-01-31 12:40:00,95.02,95.19,95.02,95.19,12537.0,94.0365,94.2047,94.0365,94.2047,12537.0
2024-01-31 12:45:00,95.17,95.25,95.13,95.25,9212.0,94.185,94.2641,94.1454,94.2641,9212.0
2024-01-31 12:50:00,95.26,95.34,95.26,95.3,6965.0,94.274,94.3532,94.274,94.3136,6965.0
2024-01-31 12:55:00,95.31,95.41,95.31,95.41,3277.0,94.3235,94.4225,94.3235,94.4225,3277.0
2024-01-31 13:00:00,95.39,95.39,95.32,95.33,7002.0,94.4027,94.4027,94.3334,94.3433,7002.0
2024-01-31 13:05:00,95.33,95.34,95.28,95.32,6141.0,94.3433,94.3532,94.2938,94.3334,6141.0
2024-01-31 13:10:00,95.32,95.32,95.25,95.3,23996.0,94.3334,94.3334,94.2641,94.3136,23996.0
2024-01-31 13:15:00,95.31,95.33,95.29,95.3,11284.0,94.3235,94.3433,94.3037,94.3136,11284.0
2024-01-31 13:20:00,95.32,95.32,95.14,95.18,18351.0,94.3334,94.3334,94.1553,94.1948,18351.0
2024-01-31 13:25:00,95.17,95.22,95.15,95.18,7532.0,94.185,94.2344,94.1652,94.1948,7532.0
2024-01-31 13:30:00,95.18,95.26,95.18,95.21,5008.0,94.1948,94.274,94.1948,94.2245,5008.0
2024-01-31 13:35:00,95.22,95.23,95.18,95.18,8126.0,94.2344,94.2443,94.1948,94.1948,8126.0
2024-01-31 13:40:00,95.18,95.31,95.18,95.31,6205.0,94.1948,94.3235,94.1948,94.3235,6205.0
2024-01-31 13:45:00,95.33,95.38,95.32,95.37,5475.0,94.3433,94.3928,94.3334,94.3829,5475.0
2024-01-31 13:50:00,95.38,95.38,95.23,95.23,5105.0,94.3928,94.3928,94.2443,94.2443,5105.0
2024-01-31 13:55:00,95.23,95.28,95.21,95.22,10353.0,94.2443,94.2938,94.2245,94.2344,10353.0
2024-01-31 14:00:00,95.26,95.3,94.7,94.86,55622.0,94.274,94.3136,93.7198,93.8782,55622.0
2024-01-31 14:05:00,94.86,94.94,94.59,94.69,39822.0,93.8782,93.9573,93.611,93.7099,39822.0
2024-01-31 14:10:00,94.72,94.85,94.64,94.65,58423.0,93.7396,93.8683,93.6604,93.6703,58423.0
2024-01-31 14:15:00,94.66,94.74,94.5,94.51,32309.0,93.6802,93.7594,93.5219,93.5318,32309.0
2024-01-31 14:20:00,94.45,94.58,94.28,94.34,57980.0,93.4724,93.6011,93.3042,93.3635,57980.0
2024-01-31 14:25:00,94.31,94.49,94.29,94.43,32285.0,93.3339,93.512,93.3141,93.4526,32285.0
2024-01-31 14:30:00,94.44,94.75,94.3,94.7,65311.0,93.4625,93.7693,93.324,93.7198,65311.0
2024-01-31 14:35:00,94.68,95.23,94.54,95.12,140071.0,93.7,94.2443,93.5615,94.1355,140071.0
2024-01-31 14:40:00,95.17,95.63,95.15,95.58,92659.0,94.185,94.6402,94.1652,94.5907,92659.0
2024-01-31 14:45:00,95.53,95.65,95.26,95.32,95689.0,94.5412,94.66,94.274,94.3334,95689.0
2024-01-31 14:50:00,95.3,95.3,94.81,95.07,58986.0,94.3136,94.3136,93.8287,94.086,58986.0
2024-01-31 14:55:00,95.04,95.12,94.74,94.83,22681.0,94.0563,94.1355,93.7594,93.8485,22681.0
2024-01-31 15:00:00,94.83,94.83,93.99,94.07,176650.0,93.8485,93.8485,93.0172,93.0963,176650.0
2024-01-31 15:05:00,94.06,94.06,93.61,94.0,95239.0,93.0864,93.0864,92.6411,93.0271,95239.0
2024-01-31 15:10:00,94.06,94.27,93.88,94.17,53757.0,93.0864,93.2943,92.9083,93.1953,53757.0
2024-01-31 15:15:00,94.13,94.28,93.96,93.96,46889.0,93.1557,93.3042,92.9875,92.9875,46889.0
2024-01-31 15:20:00,93.98,94.35,93.95,94.24,65047.0,93.0073,93.3734,92.9776,93.2646,65047.0
2024-01-31 15:25:00,94.21,94.25,94.01,94.07,120799.0,93.2349,93.2745,93.037,93.0963,120799.0
2024-01-31 15:30:00,94.07,94.11,93.87,93.91,103238.0,93.0963,93.1359,92.8984,92.938,103238.0
2024-01-31 15:35:00,93.92,93.96,93.79,93.94,83594.0,92.9479,92.9875,92.8192,92.9677,83594.0
2024-01-31 15:40:00,93.94,94.03,93.86,93.87,63912.0,92.9677,93.0567,92.8885,92.8984,63912.0
2024-01-31 15:45:00,93.86,93.94,93.78,93.88,106286.0,92.8885,92.9677,92.8093,92.9083,106286.0
2024-01-31 15:50:00,93.86,93.98,93.64,93.87,115917.0,92.8885,93.0073,92.6708,92.8984,115917.0
2024-01-31 15:55:00,93.88,93.97,93.78,93.79,270489.0,92.9083,92.9974,92.8093,92.8192,270489.0
2024-02-01 09:30:00,94.79,95.41,94.76,95.31,141216.0,93.8089,94.4225,93.7792,94.3235,141216.0
2024-02-01 09:35:00,95.3,95.45,95.16,95.31,89184.0,94.3136,94.4621,94.1751,94.3235,89184.0
2024-02-01 09:40:00,95.3,95.39,95.09,95.31,65198.0,94.3136,94.4027,94.1058,94.3235,65198.0
2024-02-01 09:45:00,95.32,95.36,94.87,94.88,74923.0,94.3334,94.373,93.8881,93.898,74923.0
2024-02-01 09:50:00,94.88,95.1,94.85,94.85,52324.0,93.898,94.1157,93.8683,93.8683,52324.0
2024-02-01 09:55:00,94.84,94.85,94.63,94.73,36958.0,93.8584,93.8683,93.6505,93.7495,36958.0
2024-02-01 10:00:00,94.68,94.81,94.42,94.81,70547.0,93.7,93.8287,93.4427,93.8287,70547.0
2024-02-01 10:05:00,94.81,94.84,94.48,94.77,131576.0,93.8287,93.8584,93.5021,93.7891,131576.0
2024-02-01 10:10:00,94.79,94.86,94.65,94.75,82720.0,93.8089,93.8782,93.6703,93.7693,82720.0
2024-02-01 10:15:00,94.74,94.87,94.68,94.7,46058.0,93.7594,93.8881,93.7,93.7198,46058.0
2024-02-01 10:20:00,94.69,94.7,94.52,94.54,42640.0,93.7099,93.7198,93.5417,93.5615,42640.0
2024-02-01 10:25:00,94.54,94.94,94.51,94.87,36179.0,93.5615,93.9573,93.5318,93.8881,36179.0
2024-02-01 10:30:00,94.86,94.88,94.61,94.64,31241.0,93.8782,93.898,93.6307,93.6604,31241.0
2024-02-01 10:35:00,94.67,94.83,94.64,94.8,61660.0,93.6901,93.8485,93.6604,93.8188,61660.0
2024-02-01 10:40:00,94.8,94.82,94.56,94.6,28627.0,93.8188,93.8386,93.5813,93.6208,28627.0
2024-02-01 10:45:00,94.61,94.68,94.39,94.39,28262.0,93.6307,93.7,93.413,93.413,28262.0
2024-02-01 10:50:00,94.39,94.39,94.17,94.17,42684.0,93.413,93.413,93.1953,93.1953,42684.0
2024-02-01 10:55:00,94.16,94.2,93.99,94.01,41488.0,93.1854,93.225,93.0172,93.037,41488.0
2024-02-01 11:00:00,94.01,94.25,94.01,94.2,26936.0,93.037,93.2745,93.037,93.225,26936.0
2024-02-01 11:05:00,94.23,94.37,94.2,94.37,18579.0,93.2547,93.3932,93.225,93.3932,18579.0
2024-02-01 11:10:00,94.38,94.44,94.24,94.36,54686.0,93.4031,93.4625,93.2646,93.3833,54686.0
2024-02-01 11:15:00,94.38,94.48,94.37,94.42,57321.0,93.4031,93.5021,93.3932,93.4427,57321.0
2024-02-01 11:20:00,94.42,94.61,94.38,94.58,45866.0,93.4427,93.6307,93.4031,93.6011,45866.0
2024-02-01 11:25:00,94.62,94.62,94.49,94.53,22728.0,93.6406,93.6406,93.512,93.5516,22728.0
2024-02-01 11:30:00,94.53,94.7,94.53,94.68,31964.0,93.5516,93.7198,93.5516,93.7,31964.0
2024-02-01 11:35:00,94.68,94.76,94.57,94.76,13946.0,93.7,93.7792,93.5912,93.7792,13946.0
2024-02-01 11:40:00,94.78,94.98,94.77,94.94,64450.0,93.799,93.9969,93.7891,93.9573,64450.0
2024-02-01 11:45:00,94.94,94.98,94.83,94.93,18670.0,93.9573,93.9969,93.8485,93.9474,18670.0
2024-02-01 11:50:00,94.93,95.02,94.91,94.93,52462.0,93.9474,94.0365,93.9276,93.9474,52462.0
2024-02-01 11:55:00,94.94,95.06,94.92,95.05,28032.0,93.9573,94.0761,93.9375,94.0662,28032.0
2024-02-01 12:00:00,95.07,95.41,95.06,95.36,40040.0,94.086,94.4225,94.0761,94.373,40040.0
2024-02-01 12:05:00,95.38,95.6,95.37,95.6,45012.0,94.3928,94.6105,94.3829,94.6105,45012.0
2024-02-01 12:10:00,95.6,95.66,95.51,95.53,30252.0,94.6105,94.6699,94.5214,94.5412,30252.0
2024-02-01 12:15:00,95.54,95.56,95.48,95.49,13020.0,94.5511,94.5709,94.4917,94.5016,13020.0
2024-02-01 12:20:00,95.48,95.49,95.37,95.49,14847.0,94.4917,94.5016,94.3829,94.5016,14847.0
2024-02-01 12:25:00,95.5,95.56,95.39,95.44,42646.0,94.5115,94.5709,94.4027,94.4522,42646.0
2024-02-01 12:30:00,95.45,95.48,95.4,95.43,43570.0,94.4621,94.4917,94.4126,94.4423,43570.0
2024-02-01 12:35:00,95.43,95.54,95.41,95.51,13253.0,94.4423,94.5511,94.4225,94.5214,13253.0
2024-02-01 12:40:00,95.5,95.6,95.48,95.57,16076.0,94.5115,94.6105,94.4917,94.5808,16076.0
2024-02-01 12:45:00,95.56,95.78,95.56,95.78,26505.0,94.5709,94.7886,94.5709,94.7886,26505.0
2024-02-01 12:50:00,95.8,96.07,95.8,96.06,46455.0,94.8084,95.0756,94.8084,95.0657,46455.0
2024-02-01 12:55:00,96.07,96.17,95.93,95.96,61610.0,95.0756,95.1746,94.9371,94.9668,61610.0
2024-02-01 13:00:00,95.96,96.03,95.67,95.67,22829.0,94.9668,95.036,94.6798,94.6798,22829.0
2024-02-01 13:05:00,95.67,95.72,95.53,95.56,19931.0,94.6798,94.7293,94.5412,94.5709,19931.0
2024-02-01 13:10:00,95.54,95.72,95.54,95.7,20204.0,94.5511,94.7293,94.5511,94.7095,20204.0
2024-02-01 13:15:00,95.7,95.72,95.63,95.67,35169.0,94.7095,94.7293,94.6402,94.6798,35169.0
2024-02-01 13:20:00,95.67,95.71,95.54,95.58,16022.0,94.6798,94.7194,94.5511,94.5907,16022.0
2024-02-01 13:25:00,95.59,95.64,95.52,95.54,16213.0,94.6006,94.6501,94.5313,94.5511,16213.0
2024-02-01 13:30:00,95.53,95.65,95.51,95.52,33383.0,94.5412,94.66,94.5214,94.5313,33383.0
2024-02-01 13:35:00,95.53,95.54,95.28,95.34,27373.0,94.5412,94.5511,94.2938,94.3532,27373.0
2024-02-01 13:40:00,95.34,95.4,95.3,95.38,12882.0,94.3532,94.4126,94.3136,94.3928,12882.0
2024-02-01 13:45:00,95.39,95.54,95.39,95.48,22345.0,94.4027,94.5511,94.4027,94.4917,22345.0
2024-02-01 13:50:00,95.48,95.52,95.47,95.47,13540.0,94.4917,94.5313,94.4818,94.4818,13540.0
2024-02-01 13:55:00,95.46,95.59,95.45,95.56,12512.0,94.4719,94.6006,94.4621,94.5709,12512.0
2024-02-01 14:00:00,95.57,95.63,95.57,95.63,11995.0,94.5808,94.6402,94.5808,94.6402,11995.0
2024-02-01 14:05:00,95.62,95.74,95.61,95.72,18995.0,94.6303,94.7491,94.6204,94.7293,18995.0
2024-02-01 14:10:00,95.71,95.76,95.57,95.57,25923.0,94.7194,94.7688,94.5808,94.5808,25923.0
2024-02-01 14:15:00,95.56,95.71,95.54,95.7,32237.0,94.5709,94.7194,94.5511,94.7095,32237.0
2024-02-01 14:20:00,95.73,95.76,95.7,95.73,10645.0,94.7392,94.7688,94.7095,94.7392,10645.0
2024-02-01 14:25:00,95.74,95.79,95.7,95.73,23682.0,94.7491,94.7985,94.7095,94.7392,23682.0
2024-02-01 14:30:00,95.73,95.77,95.65,95.65,11702.0,94.7392,94.7787,94.66,94.66,11702.0
2024-02-01 14:35:00,95.67,95.94,95.67,95.92,19270.0,94.6798,94.947,94.6798,94.9272,19270.0
2024-02-01 14:40:00,95.94,96.03,95.94,95.98,8888.0,94.947,95.036,94.947,94.9866,8888.0
2024-02-01 14:45:00,96.0,96.15,95.99,96.07,29146.0,95.0064,95.1548,94.9965,95.0756,29146.0
2024-02-01 14:50:00,96.07,96.1,96.0,96.02,16013.0,95.0756,95.1053,95.0064,95.0262,16013.0
2024-02-01 14:55:00,96.01,96.13,96.01,96.1,16292.0,95.0163,95.135,95.0163,95.1053,16292.0
2024-02-01 15:00:00,96.12,96.22,96.11,96.2,63287.0,95.1251,95.2241,95.1152,95.2043,63287.0
2024-02-01 15:05:00,96.2,96.24,96.1,96.12,102543.0,95.2043,95.2439,95.1053,95.1251,102543.0
2024-02-01 15:10:00,96.12,96.12,96.01,96.06,43665.0,95.1251,95.1251,95.0163,95.0657,43665.0
2024-02-01 15:15:00,96.06,96.13,96.04,96.09,18119.0,95.0657,95.135,95.0459,95.0954,18119.0
2024-02-01 15:20:00,96.1,96.11,95.98,95.99,24738.0,95.1053,95.1152,94.9866,94.9965,24738.0
2024-02-01 15:25:00,95.98,96.07,95.97,96.07,14152.0,94.9866,95.0756,94.9767,95.0756,14152.0
2024-02-01 15:30:00,96.07,96.12,96.05,96.12,19031.0,95.0756,95.1251,95.0558,95.1251,19031.0
2024-02-01 15:35:00,96.13,96.19,96.09,96.16,20237.0,95.135,95.1944,95.0954,95.1647,20237.0
2024-02-01 15:40:00,96.16,96.21,96.14,96.2,53949.0,95.1647,95.2142,95.1449,95.2043,53949.0
2024-02-01 15:45:00,96.2,96.25,96.09,96.09,118136.0,95.2043,95.2538,95.0954,95.0954,118136.0
2024-02-01 15:50:00,96.1,96.16,95.96,96.05,65496.0,95.1053,95.1647,94.9668,95.0558,65496.0
2024-02-01 15:55:00,96.05,96.19,96.05,96.16,124250.0,95.0558,95.1944,95.0558,95.1647,124250.0
2024-02-02 09:30:00,95.06,95.06,94.24,94.25,333020.0,94.0761,94.0761,93.2646,93.2745,333020.0
2024-02-02 09:35:00,94.25,94.51,94.21,94.43,136319.0,93.2745,93.5318,93.2349,93.4526,136319.0
2024-02-02 09:40:00,94.45,94.45,94.12,94.26,92531.0,93.4724,93.4724,93.1458,93.2844,92531.0
2024-02-02 09:45:00,94.26,94.7,94.25,94.57,80382.0,93.2844,93.7198,93.2745,93.5912,80382.0
2024-02-02 09:50:00,94.55,94.84,94.4,94.84,117282.0,93.5714,93.8584,93.4229,93.8584,117282.0
2024-02-02 09:55:00,94.82,95.0,94.81,94.89,131630.0,93.8386,94.0167,93.8287,93.9078,131630.0
2024-02-02 10:00:00,94.91,94.95,94.56,94.83,103597.0,93.9276,93.9672,93.5813,93.8485,103597.0
2024-02-02 10:05:00,94.81,94.81,94.5,94.62,113877.0,93.8287,93.8287,93.5219,93.6406,113877.0
2024-02-02 10:10:00,94.6,94.76,94.52,94.64,73526.0,93.6208,93.7792,93.5417,93.6604,73526.0
2024-02-02 10:15:00,94.63,94.71,94.55,94.58,115961.0,93.6505,93.7297,93.5714,93.6011,115961.0
2024-02-02 10:20:00,94.57,94.92,94.53,94.92,119244.0,93.5912,93.9375,93.5516,93.9375,119244.0
2024-02-02 10:25:00,94.93,94.97,94.75,94.93,64185.0,93.9474,93.987,93.7693,93.9474,64185.0
2024-02-02 10:30:00,94.95,94.95,94.57,94.74,75492.0,93.9672,93.9672,93.5912,93.7594,75492.0
2024-02-02 10:35:00,94.75,94.8,94.62,94.77,81741.0,93.7693,93.8188,93.6406,93.7891,81741.0
2024-02-02 10:40:00,94.79,95.11,94.78,95.05,108057.0,93.8089,94.1256,93.799,94.0662,108057.0
2024-02-02 10:45:00,95.06,95.16,94.96,94.96,33984.0,94.0761,94.1751,93.9771,93.9771,33984.0
2024-02-02 10:50:00,94.96,95.02,94.86,94.92,54800.0,93.9771,94.0365,93.8782,93.9375,54800.0
2024-02-02 10:55:00,94.9,95.23,94.86,95.17,44909.0,93.9177,94.2443,93.8782,94.185,44909.0
2024-02-02 11:00:00,95.21,95.24,95.01,95.08,68689.0,94.2245,94.2542,94.0266,94.0959,68689.0
2024-02-02 11:05:00,95.09,95.2,95.08,95.14,20121.0,94.1058,94.2146,94.0959,94.1553,20121.0
2024-02-02 11:10:00,95.16,95.22,95.12,95.18,18727.0,94.1751,94.2344,94.1355,94.1948,18727.0
2024-02-02 11:15:00,95.19,95.32,95.17,95.31,26159.0,94.2047,94.3334,94.185,94.3235,26159.0
2024-02-02 11:20:00,95.28,95.32,95.2,95.26,190706.0,94.2938,94.3334,94.2146,94.274,190706.0
2024-02-02 11:25:00,95.28,95.52,95.24,95.49,48527.0,94.2938,94.5313,94.2542,94.5016,48527.0
2024-02-02 11:30:00,95.48,95.62,95.48,95.52,30480.0,94.4917,94.6303,94.4917,94.5313,30480.0
2024-02-02 11:35:00,95.52,95.6,95.43,95.6,22714.0,94.5313,94.6105,94.4423,94.6105,22714.0
2024-02-02 11:40:00,95.61,95.65,95.59,95.63,14911.0,94.6204,94.66,94.6006,94.6402,14911.0
2024-02-02 11:45:00,95.65,95.7,95.55,95.7,27935.0,94.66,94.7095,94.561,94.7095,27935.0
2024-02-02 11:50:00,95.72,95.76,95.67,95.72,14786.0,94.7293,94.7688,94.6798,94.7293,14786.0
2024-02-02 11:55:00,95.7,95.74,95.58,95.64,12071.0,94.7095,94.7491,94.5907,94.6501,12071.0
2024-02-02 12:00:00,95.64,95.75,95.64,95.72,15360.0,94.6501,94.7589,94.6501,94.7293,15360.0
2024-02-02 12:05:00,95.72,95.77,95.57,95.58,16525.0,94.7293,94.7787,94.5808,94.5907,16525.0
2024-02-02 12:10:00,95.59,95.63,95.5,95.52,46581.0,94.6006,94.6402,94.5115,94.5313,46581.0
2024-02-02 12:15:00,95.52,95.63,95.47,95.63,69760.0,94.5313,94.6402,94.4818,94.6402,69760.0
2024-02-02 12:20:00,95.63,95.73,95.56,95.73,36314.0,94.6402,94.7392,94.5709,94.7392,36314.0
2024-02-02 12:25:00,95.72,95.9,95.69,95.87,65836.0,94.7293,94.9074,94.6996,94.8777,65836.0
2024-02-02 12:30:00,95.89,95.97,95.86,95.86,13490.0,94.8975,94.9767,94.8678,94.8678,13490.0
2024-02-02 12:35:00,95.87,96.01,95.87,95.99,13261.0,94.8777,95.0163,94.8777,94.9965,13261.0
2024-02-02 12:40:00,95.99,96.0,95.53,95.62,65115.0,94.9965,95.0064,94.5412,94.6303,65115.0
2024-02-02 12:45:00,95.62,95.67,95.42,95.63,49155.0,94.6303,94.6798,94.4324,94.6402,49155.0
2024-02-02 12:50:00,95.65,95.65,95.45,95.57,12654.0,94.66,94.66,94.4621,94.5808,12654.0
2024-02-02 12:55:00,95.57,95.84,95.57,95.84,11850.0,94.5808,94.848,94.5808,94.848,11850.0
2024-02-02 13:00:00,95.85,95.95,95.84,95.94,9331.0,94.8579,94.9569,94.848,94.947,9331.0
2024-02-02 13:05:00,95.96,96.02,95.82,95.84,10607.0,94.9668,95.0262,94.8282,94.848,10607.0
2024-02-02 13:10:00,95.87,95.95,95.81,95.88,9437.0,94.8777,94.9569,94.8183,94.8876,9437.0
2024-02-02 13:15:00,95.88,96.06,95.81,96.03,26171.0,94.8876,95.0657,94.8183,95.036,26171.0
2024-02-02 13:20:00,96.06,96.26,96.01,96.23,25278.0,95.0657,95.2637,95.0163,95.234,25278.0
2024-02-02 13:25:00,96.25,96.25,96.03,96.07,35939.0,95.2538,95.2538,95.036,95.0756,35939.0
2024-02-02 13:30:00,96.08,96.16,96.04,96.14,29047.0,95.0855,95.1647,95.0459,95.1449,29047.0
2024-02-02 13:35:00,96.15,96.24,96.05,96.17,32357.0,95.1548,95.2439,95.0558,95.1746,32357.0
2024-02-02 13:40:00,96.19,96.29,96.18,96.29,13536.0,95.1944,95.2934,95.1845,95.2934,13536.0
2024-02-02 13:45:00,96.26,96.35,96.18,96.26,25469.0,95.2637,95.3527,95.1845,95.2637,25469.0
2024-02-02 13:50:00,96.29,96.37,96.29,96.33,7095.0,95.2934,95.3725,95.2934,95.3329,7095.0
2024-02-02 13:55:00,96.32,96.37,96.3,96.33,9507.0,95.323,95.3725,95.3033,95.3329,9507.0
2024-02-02 14:00:00,96.34,96.59,96.33,96.49,18683.0,95.3428,95.5903,95.3329,95.4913,18683.0
2024-02-02 14:05:00,96.48,96.56,96.46,96.56,20861.0,95.4814,95.5606,95.4616,95.5606,20861.0
2024-02-02 14:10:00,96.58,96.76,96.55,96.73,41775.0,95.5804,95.7585,95.5507,95.7288,41775.0
2024-02-02 14:15:00,96.72,96.85,96.68,96.68,43203.0,95.7189,95.8476,95.6793,95.6793,43203.0
2024-02-02 14:20:00,96.7,96.71,96.57,96.66,23947.0,95.6991,95.709,95.5705,95.6595,23947.0
2024-02-02 14:25:00,96.66,96.66,96.57,96.6,12160.0,95.6595,95.6595,95.5705,95.6001,12160.0
2024-02-02 14:30:00,96.6,96.7,96.56,96.7,12520.0,95.6001,95.6991,95.5606,95.6991,12520.0
2024-02-02 14:35:00,96.71,96.77,96.68,96.74,15121.0,95.709,95.7684,95.6793,95.7387,15121.0
2024-02-02 14:40:00,96.75,96.81,96.65,96.66,19085.0,95.7486,95.808,95.6496,95.6595,19085.0
2024-02-02 14:45:00,96.65,96.78,96.65,96.73,32606.0,95.6496,95.7783,95.6496,95.7288,32606.0
2024-02-02 14:50:00,96.71,96.72,96.53,96.59,28841.0,95.709,95.7189,95.5309,95.5903,28841.0
2024-02-02 14:55:00,96.59,96.62,96.52,96.6,15856.0,95.5903,95.6199,95.521,95.6001,15856.0
2024-02-02 15:00:00,96.6,96.6,96.4,96.44,20355.0,95.6001,95.6001,95.4022,95.4418,20355.0
2024-02-02 15:05:00,96.43,96.54,96.39,96.52,28761.0,95.4319,95.5408,95.3923,95.521,28761.0
2024-02-02 15:10:00,96.53,96.6,96.51,96.52,18431.0,95.5309,95.6001,95.5111,95.521,18431.0
2024-02-02 15:15:00,96.51,96.59,96.51,96.54,18760.0,95.5111,95.5903,95.5111,95.5408,18760.0
2024-02-02 15:20:00,96.54,96.59,96.41,96.47,52122.0,95.5408,95.5903,95.4121,95.4715,52122.0
2024-02-02 15:25:00,96.48,96.67,96.47,96.67,19717.0,95.4814,95.6694,95.4715,95.6694,19717.0
2024-02-02 15:30:00,96.66,96.67,96.39,96.43,27488.0,95.6595,95.6694,95.3923,95.4319,27488.0
2024-02-02 15:35:00,96.44,96.44,96.33,96.4,39545.0,95.4418,95.4418,95.3329,95.4022,39545.0
2024-02-02 15:40:00,96.4,96.4,96.3,96.31,44970.0,95.4022,95.4022,95.3033,95.3132,44970.0
2024-02-02 15:45:00,96.3,96.35,96.19,96.32,93800.0,95.3033,95.3527,95.1944,95.323,93800.0
2024-02-02 15:50:00,96.32,96.51,96.31,96.5,95482.0,95.323,95.5111,95.3132,95.5012,95482.0
2024-02-02 15:55:00,96.51,96.57,96.29,96.3,176980.0,95.5111,95.5705,95.2934,95.3033,176980.0
2024-02-05 09:30:00,95.29,95.38,94.68,94.82,146859.0,94.3037,94.3928,93.7,93.8386,146859.0
2024-02-05 09:35:00,94.83,94.9,94.57,94.88,152668.0,93.8485,93.9177,93.5912,93.898,152668.0
2024-02-05 09:40:00,94.89,95.27,94.81,95.27,43589.0,93.9078,94.2839,93.8287,94.2839,43589.0
2024-02-05 09:45:00,95.23,95.32,95.08,95.32,37001.0,94.2443,94.3334,94.0959,94.3334,37001.0
2024-02-05 09:50:00,95.29,95.3,95.12,95.18,76726.0,94.3037,94.3136,94.1355,94.1948,76726.0
2024-02-05 09:55:00,95.14,95.23,95.08,95.16,80386.0,94.1553,94.2443,94.0959,94.1751,80386.0
2024-02-05 10:00:00,95.14,95.16,94.55,94.6,102020.0,94.1553,94.1751,93.5714,93.6208,102020.0
2024-02-05 10:05:00,94.6,94.67,94.3,94.4,128250.0,93.6208,93.6901,93.324,93.4229,128250.0
2024-02-05 10:10:00,94.41,94.59,94.34,94.41,69080.0,93.4328,93.611,93.3635,93.4328,69080.0
2024-02-05 10:15:00,94.44,94.45,94.14,94.16,112792.0,93.4625,93.4724,93.1656,93.1854,112792.0
2024-02-05 10:20:00,94.16,94.29,94.07,94.19,99698.0,93.1854,93.3141,93.0963,93.2151,99698.0
2024-02-05 10:25:00,94.21,94.35,94.19,94.23,198294.0,93.2349,93.3734,93.2151,93.2547,198294.0
2024-02-05 10:30:00,94.24,94.3,94.13,94.13,242256.0,93.2646,93.324,93.1557,93.1557,242256.0
2024-02-05 10:35:00,94.12,94.19,94.01,94.02,55711.0,93.1458,93.2151,93.037,93.0469,55711.0
2024-02-05 10:40:00,94.04,94.07,93.8,93.88,111966.0,93.0666,93.0963,92.8291,92.9083,111966.0
2024-02-05 10:45:00,93.86,93.99,93.8,93.99,54393.0,92.8885,93.0172,92.8291,93.0172,54393.0
2024-02-05 10:50:00,93.99,93.99,93.87,93.9,27578.0,93.0172,93.0172,92.8984,92.9281,27578.0
2024-02-05 10:55:00,93.92,94.02,93.86,94.01,36845.0,92.9479,93.0469,92.8885,93.037,36845.0
2024-02-05 11:00:00,94.01,94.12,93.96,94.11,27096.0,93.037,93.1458,92.9875,93.1359,27096.0
2024-02-05 11:05:00,94.12,94.29,94.12,94.29,64941.0,93.1458,93.3141,93.1458,93.3141,64941.0
2024-02-05 11:10:00,94.29,94.4,94.25,94.4,23995.0,93.3141,93.4229,93.2745,93.4229,23995.0
2024-02-05 11:15:00,94.38,94.54,94.36,94.54,25341.0,93.4031,93.5615,93.3833,93.5615,25341.0
2024-02-05 11:20:00,94.52,94.55,94.41,94.42,32019.0,93.5417,93.5714,93.4328,93.4427,32019.0
2024-02-05 11:25:00,94.42,94.45,94.36,94.39,21812.0,93.4427,93.4724,93.3833,93.413,21812.0
2024-02-05 11:30:00,94.38,94.56,94.38,94.54,26796.0,93.4031,93.5813,93.4031,93.5615,26796.0
2024-02-05 11:35:00,94.53,94.61,94.49,94.59,14990.0,93.5516,93.6307,93.512,93.611,14990.0
2024-02-05 11:40:00,94.58,94.59,94.49,94.58,34302.0,93.6011,93.611,93.512,93.6011,34302.0
2024-02-05 11:45:00,94.59,94.7,94.59,94.68,39759.0,93.611,93.7198,93.611,93.7,39759.0
2024-02-05 11:50:00,94.65,94.65,94.56,94.61,13262.0,93.6703,93.6703,93.5813,93.6307,13262.0
2024-02-05 11:55:00,94.6,94.7,94.58,94.67,16203.0,93.6208,93.7198,93.6011,93.6901,16203.0
2024-02-05 12:00:00,94.67,94.67,94.58,94.61,26239.0,93.6901,93.6901,93.6011,93.6307,26239.0
2024-02-05 12:05:00,94.62,94.71,94.58,94.7,24562.0,93.6406,93.7297,93.6011,93.7198,24562.0
2024-02-05 12:10:00,94.7,94.74,94.67,94.71,19906.0,93.7198,93.7594,93.6901,93.7297,19906.0
2024-02-05 12:15:00,94.71,94.79,94.71,94.73,52187.0,93.7297,93.8089,93.7297,93.7495,52187.0
2024-02-05 12:20:00,94.74,94.82,94.64,94.77,47549.0,93.7594,93.8386,93.6604,93.7891,47549.0
2024-02-05 12:25:00,94.77,94.95,94.77,94.94,34890.0,93.7891,93.9672,93.7891,93.9573,34890.0
2024-02-05 12:30:00,94.95,95.02,94.94,94.97,30310.0,93.9672,94.0365,93.9573,93.987,30310.0
2024-02-05 12:35:00,94.97,95.15,94.97,95.08,23171.0,93.987,94.1652,93.987,94.0959,23171.0
2024-02-05 12:40:00,95.08,95.1,95.02,95.03,19300.0,94.0959,94.1157,94.0365,94.0464,19300.0
2024-02-05 12:45:00,95.04,95.04,94.82,94.86,213573.0,94.0563,94.0563,93.8386,93.8782,213573.0
2024-02-05 12:50:00,94.86,94.89,94.81,94.87,9732.0,93.8782,93.9078,93.8287,93.8881,9732.0
2024-02-05 12:55:00,94.86,94.99,94.84,94.97,6689.0,93.8782,94.0068,93.8584,93.987,6689.0
2024-02-05 13:00:00,94.96,94.96,94.84,94.94,22064.0,93.9771,93.9771,93.8584,93.9573,22064.0
2024-02-05 13:05:00,94.95,95.02,94.92,94.98,11214.0,93.9672,94.0365,93.9375,93.9969,11214.0
2024-02-05 13:10:00,95.0,95.09,94.96,95.09,9365.0,94.0167,94.1058,93.9771,94.1058,9365.0
2024-02-05 13:15:00,95.08,95.09,95.01,95.09,13712.0,94.0959,94.1058,94.0266,94.1058,13712.0
2024-02-05 13:20:00,95.09,95.1,94.98,94.99,10845.0,94.1058,94.1157,93.9969,94.0068,10845.0
2024-02-05 13:25:00,94.98,94.99,94.89,94.9,14352.0,93.9969,94.0068,93.9078,93.9177,14352.0
2024-02-05 13:30:00,94.91,95.04,94.91,95.04,20426.0,93.9276,94.0563,93.9276,94.0563,20426.0
2024-02-05 13:35:00,95.04,95.14,95.02,95.14,13330.0,94.0563,94.1553,94.0365,94.1553,13330.0
2024-02-05 13:40:00,95.15,95.16,95.07,95.12,20434.0,94.1652,94.1751,94.086,94.1355,20434.0
2024-02-05 13:45:00,95.12,95.21,95.11,95.17,22904.0,94.1355,94.2245,94.1256,94.185,22904.0
2024-02-05 13:50:00,95.17,95.18,95.1,95.11,42078.0,94.185,94.1948,94.1157,94.1256,42078.0
2024-02-05 13:55:00,95.1,95.13,95.05,95.13,19538.0,94.1157,94.1454,94.0662,94.1454,19538.0
2024-02-05 14:00:00,95.12,95.12,95.04,95.06,7332.0,94.1355,94.1355,94.0563,94.0761,7332.0
2024-02-05 14:05:00,95.06,95.12,95.03,95.09,44028.0,94.0761,94.1355,94.0464,94.1058,44028.0
2024-02-05 14:10:00,95.1,95.13,95.05,95.08,61741.0,94.1157,94.1454,94.0662,94.0959,61741.0
2024-02-05 14:15:00,95.07,95.08,95.02,95.04,13517.0,94.086,94.0959,94.0365,94.0563,13517.0
2024-02-05 14:20:00,95.05,95.16,95.04,95.13,25003.0,94.0662,94.1751,94.0563,94.1454,25003.0
2024-02-05 14:25:00,95.14,95.18,95.11,95.15,24648.0,94.1553,94.1948,94.1256,94.1652,24648.0
2024-02-05 14:30:00,95.15,95.22,95.13,95.22,36078.0,94.1652,94.2344,94.1454,94.2344,36078.0
2024-02-05 14:35:00,95.2,95.24,95.15,95.17,17461.0,94.2146,94.2542,94.1652,94.185,17461.0
2024-02-05 14:40:00,95.18,95.23,95.15,95.2,18405.0,94.1948,94.2443,94.1652,94.2146,18405.0
2024-02-05 14:45:00,95.2,95.28,95.2,95.26,13485.0,94.2146,94.2938,94.2146,94.274,13485.0
2024-02-05 14:50:00,95.26,95.3,95.21,95.29,37288.0,94.274,94.3136,94.2245,94.3037,37288.0
2024-02-05 14:55:00,95.28,95.37,95.28,95.31,23786.0,94.2938,94.3829,94.2938,94.3235,23786.0
2024-02-05 15:00:00,95.31,95.35,95.22,95.22,33905.0,94.3235,94.3631,94.2344,94.2344,33905.0
2024-02-05 15:05:00,95.22,95.23,95.08,95.1,56576.0,94.2344,94.2443,94.0959,94.1157,56576.0
2024-02-05 15:10:00,95.09,95.12,94.94,94.94,50574.0,94.1058,94.1355,93.9573,93.9573,50574.0
2024-02-05 15:15:00,94.93,95.04,94.88,95.0,36943.0,93.9474,94.0563,93.898,94.0167,36943.0
2024-02-05 15:20:00,95.0,95.18,94.97,95.18,32163.0,94.0167,94.1948,93.987,94.1948,32163.0
2024-02-05 15:25:00,95.18,95.25,95.14,95.23,42890.0,94.1948,94.2641,94.1553,94.2443,42890.0
2024-02-05 15:30:00,95.23,95.27,95.18,95.27,51234.0,94.2443,94.2839,94.1948,94.2839,51234.0
2024-02-05 15:35:00,95.28,95.3,95.07,95.09,31058.0,94.2938,94.3136,94.086,94.1058,31058.0
2024-02-05 15:40:00,95.09,95.09,94.93,94.94,17015.0,94.1058,94.1058,93.9474,93.9573,17015.0
2024-02-05 15:45:00,94.93,95.03,94.87,94.87,25801.0,93.9474,94.0464,93.8881,93.8881,25801.0
2024-02-05 15:50:00,94.86,95.12,94.86,95.08,158551.0,93.8782,94.1355,93.8782,94.0959,158551.0
2024-02-05 15:55:00,95.09,95.2,94.98,94.98,195035.0,94.1058,94.2146,93.9969,93.9969,195035.0
2024-02-06 09:30:00,95.01,95.08,94.71,95.03,41606.0,94.0266,94.0959,93.7297,94.0464,41606.0
2024-02-06 09:35:00,95.1,95.27,94.96,95.21,44542.0,94.1157,94.2839,93.9771,94.2245,44542.0
2024-02-06 09:40:00,95.21,95.49,95.19,95.49,44965.0,94.2245,94.5016,94.2047,94.5016,44965.0
2024-02-06 09:45:00,95.5,95.54,95.37,95.37,60945.0,94.5115,94.5511,94.3829,94.3829,60945.0
2024-02-06 09:50:00,95.38,95.52,95.3,95.48,35269.0,94.3928,94.5313,94.3136,94.4917,35269.0
2024-02-06 09:55:00,95.46,95.5,95.29,95.34,25090.0,94.4719,94.5115,94.3037,94.3532,25090.0
2024-02-06 10:00:00,95.36,95.36,95.08,95.14,31734.0,94.373,94.373,94.0959,94.1553,31734.0
2024-02-06 10:05:00,95.11,95.2,94.97,95.1,34294.0,94.1256,94.2146,93.987,94.1157,34294.0
2024-02-06 10:10:00,95.1,95.13,94.93,94.97,23339.0,94.1157,94.1454,93.9474,93.987,23339.0
2024-02-06 10:15:00,95.01,95.17,95.0,95.15,14793.0,94.0266,94.185,94.0167,94.1652,14793.0
2024-02-06 10:20:00,95.13,95.13,94.92,94.92,28586.0,94.1454,94.1454,93.9375,93.9375,28586.0
2024-02-06 10:25:00,94.92,95.0,94.88,94.99,25011.0,93.9375,94.0167,93.898,94.0068,25011.0
2024-02-06 10:30:00,94.98,95.13,94.98,95.12,8369.0,93.9969,94.1454,93.9969,94.1355,8369.0
2024-02-06 10:35:00,95.13,95.25,95.11,95.13,14788.0,94.1454,94.2641,94.1256,94.1454,14788.0
2024-02-06 10:40:00,95.13,95.15,95.05,95.1,10909.0,94.1454,94.1652,94.0662,94.1157,10909.0
2024-02-06 10:45:00,95.16,95.19,95.05,95.06,14352.0,94.1751,94.2047,94.0662,94.0761,14352.0
2024-02-06 10:50:00,95.06,95.1,94.98,95.09,13400.0,94.0761,94.1157,93.9969,94.1058,13400.0
2024-02-06 10:55:00,95.11,95.17,95.06,95.07,9158.0,94.1256,94.185,94.0761,94.086,9158.0
2024-02-06 11:00:00,95.08,95.08,94.84,94.89,20450.0,94.0959,94.0959,93.8584,93.9078,20450.0
2024-02-06 11:05:00,94.9,94.99,94.87,94.92,6585.0,93.9177,94.0068,93.8881,93.9375,6585.0
2024-02-06 11:10:00,94.95,95.03,94.92,94.94,7110.0,93.9672,94.0464,93.9375,93.9573,7110.0
2024-02-06 11:15:00,94.95,95.07,94.92,95.07,8921.0,93.9672,94.086,93.9375,94.086,8921.0
2024-02-06 11:20:00,95.1,95.15,95.04,95.12,12165.0,94.1157,94.1652,94.0563,94.1355,12165.0
2024-02-06 11:25:00,95.13,95.15,95.03,95.12,10141.0,94.1454,94.1652,94.0464,94.1355,10141.0
2024-02-06 11:30:00,95.13,95.21,95.1,95.16,11061.0,94.1454,94.2245,94.1157,94.1751,11061.0
2024-02-06 11:35:00,95.15,95.18,95.1,95.12,57141.0,94.1652,94.1948,94.1157,94.1355,57141.0
2024-02-06 11:40:00,95.09,95.14,95.04,95.07,6197.0,94.1058,94.1553,94.0563,94.086,6197.0
2024-02-06 11:45:00,95.08,95.08,94.98,95.02,7799.0,94.0959,94.0959,93.9969,94.0365,7799.0
2024-02-06 11:50:00,95.0,95.08,94.94,95.08,3047.0,94.0167,94.0959,93.9573,94.0959,3047.0
2024-02-06 11:55:00,95.05,95.1,95.02,95.05,5256.0,94.0662,94.1157,94.0365,94.0662,5256.0
2024-02-06 12:00:00,95.02,95.12,95.01,95.06,24953.0,94.0365,94.1355,94.0266,94.0761,24953.0
2024-02-06 12:05:00,95.07,95.07,94.96,95.01,18203.0,94.086,94.086,93.9771,94.0266,18203.0
2024-02-06 12:10:00,95.01,95.01,94.87,94.89,7475.0,94.0266,94.0266,93.8881,93.9078,7475.0
2024-02-06 12:15:00,94.9,94.97,94.87,94.94,6225.0,93.9177,93.987,93.8881,93.9573,6225.0
2024-02-06 12:20:00,94.9,94.93,94.83,94.83,22016.0,93.9177,93.9474,93.8485,93.8485,22016.0
2024-02-06 12:25:00,94.83,95.0,94.83,95.0,13133.0,93.8485,94.0167,93.8485,94.0167,13133.0
2024-02-06 12:30:00,95.01,95.02,94.88,94.99,47690.0,94.0266,94.0365,93.898,94.0068,47690.0
2024-02-06 12:35:00,94.98,94.98,94.9,94.96,3772.0,93.9969,93.9969,93.9177,93.9771,3772.0
2024-02-06 12:40:00,94.97,95.05,94.93,95.01,4534.0,93.987,94.0662,93.9474,94.0266,4534.0
2024-02-06 12:45:00,95.01,95.01,94.93,94.98,5741.0,94.0266,94.0266,93.9474,93.9969,5741.0
2024-02-06 12:50:00,94.96,95.07,94.96,95.0,8794.0,93.9771,94.086,93.9771,94.0167,8794.0
2024-02-06 12:55:00,95.0,95.07,94.98,94.98,5046.0,94.0167,94.086,93.9969,93.9969,5046.0
2024-02-06 13:00:00,95.01,95.06,94.93,95.0,16070.0,94.0266,94.0761,93.9474,94.0167,16070.0
2024-02-06 13:05:00,95.02,95.02,94.95,94.96,10050.0,94.0365,94.0365,93.9672,93.9771,10050.0
2024-02-06 13:10:00,94.96,94.96,94.82,94.84,19713.0,93.9771,93.9771,93.8386,93.8584,19713.0
2024-02-06 13:15:00,94.86,94.92,94.8,94.84,8595.0,93.8782,93.9375,93.8188,93.8584,8595.0
2024-02-06 13:20:00,94.82,94.82,94.75,94.76,3774.0,93.8386,93.8386,93.7693,93.7792,3774.0
2024-02-06 13:25:00,94.79,94.83,94.77,94.82,2800.0,93.8089,93.8485,93.7891,93.8386,2800.0
2024-02-06 13:30:00,94.82,94.84,94.75,94.8,10277.0,93.8386,93.8584,93.7693,93.8188,10277.0
2024-02-06 13:35:00,94.79,94.79,94.75,94.79,6884.0,93.8089,93.8089,93.7693,93.8089,6884.0
2024-02-06 13:40:00,94.79,94.8,94.73,94.79,3901.0,93.8089,93.8188,93.7495,93.8089,3901.0
2024-02-06 13:45:00,94.81,94.86,94.77,94.84,52714.0,93.8287,93.8782,93.7891,93.8584,52714.0
2024-02-06 13:50:00,94.86,94.88,94.81,94.82,56443.0,93.8782,93.898,93.8287,93.8386,56443.0
2024-02-06 13:55:00,94.83,94.89,94.83,94.86,17920.0,93.8485,93.9078,93.8485,93.8782,17920.0
2024-02-06 14:00:00,94.87,94.88,94.79,94.81,39880.0,93.8881,93.898,93.8089,93.8287,39880.0
2024-02-06 14:05:00,94.82,94.82,94.64,94.67,18509.0,93.8386,93.8386,93.6604,93.6901,18509.0
2024-02-06 14:10:00,94.66,94.66,94.59,94.61,13413.0,93.6802,93.6802,93.611,93.6307,13413.0
2024-02-06 14:15:00,94.6,94.64,94.55,94.6,8207.0,93.6208,93.6604,93.5714,93.6208,8207.0
2024-02-06 14:20:00,94.6,94.72,94.59,94.69,12604.0,93.6208,93.7396,93.611,93.7099,12604.0
2024-02-06 14:25:00,94.69,94.72,94.6,94.61,13267.0,93.7099,93.7396,93.6208,93.6307,13267.0
2024-02-06 14:30:00,94.61,94.65,94.59,94.61,23867.0,93.6307,93.6703,93.611,93.6307,23867.0
2024-02-06 14:35:00,94.61,94.67,94.57,94.63,65495.0,93.6307,93.6901,93.5912,93.6505,65495.0
2024-02-06 14:40:00,94.63,94.73,94.57,94.73,29717.0,93.6505,93.7495,93.5912,93.7495,29717.0
2024-02-06 14:45:00,94.72,94.86,94.72,94.86,7814.0,93.7396,93.8782,93.7396,93.8782,7814.0
2024-02-06 14:50:00,94.91,94.96,94.88,94.95,12931.0,93.9276,93.9771,93.898,93.9672,12931.0
2024-02-06 14:55:00,94.97,95.02,94.95,94.99,11441.0,93.987,94.0365,93.9672,94.0068,11441.0
2024-02-06 15:00:00,95.0,95.07,94.99,95.01,17345.0,94.0167,94.086,94.0068,94.0266,17345.0
2024-02-06 15:05:00,95.01,95.2,95.01,95.16,37446.0,94.0266,94.2146,94.0266,94.1751,37446.0
2024-02-06 15:10:00,95.16,95.2,95.14,95.19,17828.0,94.1751,94.2146,94.1553,94.2047,17828.0
2024-02-06 15:15:00,95.19,95.22,95.1,95.13,19178.0,94.2047,94.2344,94.1157,94.1454,19178.0
2024-02-06 15:20:00,95.14,95.26,95.12,95.18,15434.0,94.1553,94.274,94.1355,94.1948,15434.0
2024-02-06 15:25:00,95.18,95.25,95.15,95.21,16229.0,94.1948,94.2641,94.1652,94.2245,16229.0
2024-02-06 15:30:00,95.22,95.23,95.08,95.1,32623.0,94.2344,94.2443,94.0959,94.1157,32623.0
2024-02-06 15:35:00,95.1,95.11,95.0,95.01,45308.0,94.1157,94.1256,94.0167,94.0266,45308.0
2024-02-06 15:40:00,95.02,95.12,94.99,95.07,25084.0,94.0365,94.1355,94.0068,94.086,25084.0
2024-02-06 15:45:00,95.08,95.17,95.06,95.15,26513.0,94.0959,94.185,94.0761,94.1652,26513.0
2024-02-06 15:50:00,95.14,95.19,95.07,95.15,62789.0,94.1553,94.2047,94.086,94.1652,62789.0
2024-02-06 15:55:00,95.15,95.32,95.15,95.27,167673.0,94.1652,94.3334,94.1652,94.2839,167673.0
2024-02-07 09:30:00,96.22,96.67,96.16,96.38,107693.0,95.2241,95.6694,95.1647,95.3824,107693.0
2024-02-07 09:35:00,96.35,96.57,96.25,96.33,60248.0,95.3527,95.5705,95.2538,95.3329,60248.0
2024-02-07 09:40:00,96.34,96.4,96.09,96.21,55597.0,95.3428,95.4022,95.0954,95.2142,55597.0
2024-02-07 09:45:00,96.22,96.4,96.12,96.28,44327.0,95.2241,95.4022,95.1251,95.2835,44327.0
2024-02-07 09:50:00,96.3,96.48,96.29,96.37,64378.0,95.3033,95.4814,95.2934,95.3725,64378.0
2024-02-07 09:55:00,96.37,96.54,96.33,96.47,40251.0,95.3725,95.5408,95.3329,95.4715,40251.0
2024-02-07 10:00:00,96.46,96.59,96.38,96.48,41969.0,95.4616,95.5903,95.3824,95.4814,41969.0
2024-02-07 10:05:00,96.49,96.69,96.49,96.61,46202.0,95.4913,95.6892,95.4913,95.61,46202.0
2024-02-07 10:10:00,96.64,96.82,96.57,96.79,41363.0,95.6397,95.8179,95.5705,95.7882,41363.0
2024-02-07 10:15:00,96.8,96.93,96.72,96.93,40275.0,95.7981,95.9267,95.7189,95.9267,40275.0
2024-02-07 10:20:00,96.92,96.96,96.8,96.91,35488.0,95.9168,95.9564,95.7981,95.9069,35488.0
2024-02-07 10:25:00,96.9,97.16,96.81,97.15,104541.0,95.897,96.1544,95.808,96.1445,104541.0
2024-02-07 10:30:00,97.16,97.41,97.13,97.36,212271.0,96.1544,96.4018,96.1247,96.3523,212271.0
2024-02-07 10:35:00,97.36,97.36,97.06,97.16,61734.0,96.3523,96.3523,96.0554,96.1544,61734.0
2024-02-07 10:40:00,97.16,97.22,97.06,97.14,39092.0,96.1544,96.2137,96.0554,96.1346,39092.0
2024-02-07 10:45:00,97.12,97.18,97.05,97.07,36935.0,96.1148,96.1741,96.0455,96.0653,36935.0
2024-02-07 10:50:00,97.09,97.16,96.95,96.98,53278.0,96.0851,96.1544,95.9465,95.9762,53278.0
2024-02-07 10:55:00,96.94,96.97,96.82,96.87,22601.0,95.9366,95.9663,95.8179,95.8674,22601.0
2024-02-07 11:00:00,96.89,96.89,96.77,96.81,19412.0,95.8871,95.8871,95.7684,95.808,19412.0
2024-02-07 11:05:00,96.8,96.96,96.78,96.94,43005.0,95.7981,95.9564,95.7783,95.9366,43005.0
2024-02-07 11:10:00,96.94,97.03,96.91,96.94,27192.0,95.9366,96.0257,95.9069,95.9366,27192.0
2024-02-07 11:15:00,96.95,97.01,96.89,96.91,21890.0,95.9465,96.0059,95.8871,95.9069,21890.0
2024-02-07 11:20:00,96.9,96.9,96.81,96.85,19791.0,95.897,95.897,95.808,95.8476,19791.0
2024-02-07 11:25:00,96.84,96.9,96.81,96.84,27272.0,95.8377,95.897,95.808,95.8377,27272.0
2024-02-07 11:30:00,96.85,96.93,96.83,96.9,17941.0,95.8476,95.9267,95.8278,95.897,17941.0
2024-02-07 11:35:00,96.9,96.92,96.83,96.88,12926.0,95.897,95.9168,95.8278,95.8773,12926.0
2024-02-07 11:40:00,96.87,96.91,96.83,96.88,9824.0,95.8674,95.9069,95.8278,95.8773,9824.0
2024-02-07 11:45:00,96.87,96.88,96.69,96.7,18021.0,95.8674,95.8773,95.6892,95.6991,18021.0
2024-02-07 11:50:00,96.72,96.77,96.65,96.76,10964.0,95.7189,95.7684,95.6496,95.7585,10964.0
2024-02-07 11:55:00,96.76,96.82,96.75,96.76,13197.0,95.7585,95.8179,95.7486,95.7585,13197.0
2024-02-07 12:00:00,96.76,96.76,96.69,96.73,72591.0,95.7585,95.7585,95.6892,95.7288,72591.0
2024-02-07 12:05:00,96.73,96.76,96.67,96.73,9497.0,95.7288,95.7585,95.6694,95.7288,9497.0
2024-02-07 12:10:00,96.72,96.79,96.62,96.79,17669.0,95.7189,95.7882,95.6199,95.7882,17669.0
2024-02-07 12:15:00,96.78,96.87,96.76,96.87,10635.0,95.7783,95.8674,95.7585,95.8674,10635.0
2024-02-07 12:20:00,96.86,96.94,96.84,96.88,15035.0,95.8575,95.9366,95.8377,95.8773,15035.0
2024-02-07 12:25:00,96.89,96.9,96.81,96.89,18551.0,95.8871,95.897,95.808,95.8871,18551.0
2024-02-07 12:30:00,96.89,96.93,96.84,96.91,14174.0,95.8871,95.9267,95.8377,95.9069,14174.0
2024-02-07 12:35:00,96.89,96.94,96.88,96.9,6791.0,95.8871,95.9366,95.8773,95.897,6791.0
2024-02-07 12:40:00,96.92,96.92,96.84,96.92,9008.0,95.9168,95.9168,95.8377,95.9168,9008.0
2024-02-07 12:45:00,96.91,96.97,96.9,96.96,23393.0,95.9069,95.9663,95.897,95.9564,23393.0
2024-02-07 12:50:00,96.97,97.06,96.94,97.04,11166.0,95.9663,96.0554,95.9366,96.0356,11166.0
2024-02-07 12:55:00,97.05,97.08,97.02,97.08,7635.0,96.0455,96.0752,96.0158,96.0752,7635.0
2024-02-07 13:00:00,97.08,97.32,97.02,97.03,44646.0,96.0752,96.3127,96.0158,96.0257,44646.0
2024-02-07 13:05:00,97.06,97.1,96.99,97.07,14457.0,96.0554,96.095,95.9861,96.0653,14457.0
2024-02-07 13:10:00,97.07,97.16,97.07,97.13,125853.0,96.0653,96.1544,96.0653,96.1247,125853.0
2024-02-07 13:15:00,97.13,97.18,97.12,97.17,74839.0,96.1247,96.1741,96.1148,96.1642,74839.0
2024-02-07 13:20:00,97.16,97.16,97.07,97.1,13346.0,96.1544,96.1544,96.0653,96.095,13346.0
2024-02-07 13:25:00,97.1,97.23,97.1,97.23,16086.0,96.095,96.2236,96.095,96.2236,16086.0
2024-02-07 13:30:00,97.24,97.27,97.16,97.19,16067.0,96.2335,96.2632,96.1544,96.184,16067.0
2024-02-07 13:35:00,97.18,97.27,97.17,97.25,9589.0,96.1741,96.2632,96.1642,96.2434,9589.0
2024-02-07 13:40:00,97.28,97.28,97.16,97.16,21314.0,96.2731,96.2731,96.1544,96.1544,21314.0
2024-02-07 13:45:00,97.16,97.23,97.12,97.23,9594.0,96.1544,96.2236,96.1148,96.2236,9594.0
2024-02-07 13:50:00,97.23,97.31,97.22,97.29,12345.0,96.2236,96.3028,96.2137,96.283,12345.0
2024-02-07 13:55:00,97.31,97.32,97.24,97.26,8841.0,96.3028,96.3127,96.2335,96.2533,8841.0
2024-02-07 14:00:00,97.26,97.34,97.22,97.31,34642.0,96.2533,96.3325,96.2137,96.3028,34642.0
2024-02-07 14:05:00,97.31,97.32,97.25,97.25,17349.0,96.3028,96.3127,96.2434,96.2434,17349.0
2024-02-07 14:10:00,97.26,97.29,97.23,97.26,14148.0,96.2533,96.283,96.2236,96.2533,14148.0
2024-02-07 14:15:00,97.26,97.31,97.24,97.24,10296.0,96.2533,96.3028,96.2335,96.2335,10296.0
2024-02-07 14:20:00,97.24,97.38,97.22,97.38,11292.0,96.2335,96.3721,96.2137,96.3721,11292.0
2024-02-07 14:25:00,97.39,97.4,97.33,97.33,14440.0,96.382,96.3919,96.3226,96.3226,14440.0
2024-02-07 14:30:00,97.36,97.4,97.34,97.37,10832.0,96.3523,96.3919,96.3325,96.3622,10832.0
2024-02-07 14:35:00,97.37,97.44,97.34,97.42,12745.0,96.3622,96.4315,96.3325,96.4117,12745.0
2024-02-07 14:40:00,97.41,97.46,97.4,97.44,15709.0,96.4018,96.4512,96.3919,96.4315,15709.0
2024-02-07 14:45:00,97.44,97.55,97.42,97.5,17178.0,96.4315,96.5403,96.4117,96.4908,17178.0
2024-02-07 14:50:00,97.5,97.51,97.45,97.48,9566.0,96.4908,96.5007,96.4414,96.471,9566.0
2024-02-07 14:55:00,97.48,97.5,97.46,97.5,10598.0,96.471,96.4908,96.4512,96.4908,10598.0
2024-02-07 15:00:00,97.49,97.49,97.4,97.4,14231.0,96.4809,96.4809,96.3919,96.3919,14231.0
2024-02-07 15:05:00,97.42,97.42,97.31,97.37,21973.0,96.4117,96.4117,96.3028,96.3622,21973.0
2024-02-07 15:10:00,97.38,97.39,97.26,97.26,9400.0,96.3721,96.382,96.2533,96.2533,9400.0
2024-02-07 15:15:00,97.26,97.33,97.24,97.28,35536.0,96.2533,96.3226,96.2335,96.2731,35536.0
2024-02-07 15:20:00,97.28,97.36,97.24,97.35,11646.0,96.2731,96.3523,96.2335,96.3424,11646.0
2024-02-07 15:25:00,97.36,97.39,97.3,97.37,12503.0,96.3523,96.382,96.2929,96.3622,12503.0
2024-02-07 15:30:00,97.37,97.39,97.19,97.19,75680.0,96.3622,96.382,96.184,96.184,75680.0
2024-02-07 15:35:00,97.2,97.24,97.16,97.17,59000.0,96.1939,96.2335,96.1544,96.1642,59000.0
2024-02-07 15:40:00,97.17,97.22,97.08,97.14,79668.0,96.1642,96.2137,96.0752,96.1346,79668.0
2024-02-07 15:45:00,97.14,97.17,97.06,97.13,45468.0,96.1346,96.1642,96.0554,96.1247,45468.0
2024-02-07 15:50:00,97.11,97.14,96.89,96.9,111624.0,96.1049,96.1346,95.8871,95.897,111624.0
2024-02-07 15:55:00,96.9,96.99,96.9,96.93,164468.0,95.897,95.9861,95.897,95.9267,164468.0
2024-02-08 09:30:00,97.76,98.02,97.6,97.87,73444.0,96.7481,97.0055,96.5898,96.857,73444.0
2024-02-08 09:35:00,97.91,98.15,97.82,98.05,66718.0,96.8966,97.1341,96.8075,97.0351,66718.0
2024-02-08 09:40:00,98.04,98.17,98.02,98.15,107109.0,97.0252,97.1539,97.0055,97.1341,107109.0
2024-02-08 09:45:00,98.16,98.24,98.05,98.08,70347.0,97.144,97.2232,97.0351,97.0648,70347.0
2024-02-08 09:50:00,98.11,98.35,98.11,98.33,50457.0,97.0945,97.332,97.0945,97.3122,50457.0
2024-02-08 09:55:00,98.32,98.43,98.27,98.37,48466.0,97.3023,97.4112,97.2529,97.3518,48466.0
2024-02-08 10:00:00,98.36,98.43,98.12,98.17,119722.0,97.3419,97.4112,97.1044,97.1539,119722.0
2024-02-08 10:05:00,98.19,98.39,98.16,98.34,34159.0,97.1737,97.3716,97.144,97.3221,34159.0
2024-02-08 10:10:00,98.34,98.49,98.27,98.33,34828.0,97.3221,97.4706,97.2529,97.3122,34828.0
2024-02-08 10:15:00,98.33,98.39,98.26,98.28,20024.0,97.3122,97.3716,97.243,97.2628,20024.0
2024-02-08 10:20:00,98.29,98.3,98.0,98.01,53584.0,97.2727,97.2826,96.9857,96.9956,53584.0
2024-02-08 10:25:00,98.0,98.07,97.95,98.01,20665.0,96.9857,97.0549,96.9362,96.9956,20665.0
2024-02-08 10:30:00,98.01,98.16,98.01,98.11,53080.0,96.9956,97.144,96.9956,97.0945,53080.0
2024-02-08 10:35:00,98.1,98.12,98.01,98.02,16561.0,97.0846,97.1044,96.9956,97.0055,16561.0
2024-02-08 10:40:00,98.03,98.06,97.89,98.06,22387.0,97.0153,97.045,96.8768,97.045,22387.0
2024-02-08 10:45:00,98.05,98.16,98.01,98.14,16087.0,97.0351,97.144,96.9956,97.1242,16087.0
2024-02-08 10:50:00,98.13,98.14,98.0,98.02,15104.0,97.1143,97.1242,96.9857,97.0055,15104.0
2024-02-08 10:55:00,98.02,98.11,97.96,98.11,24644.0,97.0055,97.0945,96.9461,97.0945,24644.0
2024-02-08 11:00:00,98.12,98.15,98.01,98.1,24224.0,97.1044,97.1341,96.9956,97.0846,24224.0
2024-02-08 11:05:00,98.11,98.17,98.06,98.13,26720.0,97.0945,97.1539,97.045,97.1143,26720.0
2024-02-08 11:10:00,98.09,98.09,98.04,98.04,16732.0,97.0747,97.0747,97.0252,97.0252,16732.0
2024-02-08 11:15:00,98.05,98.06,97.91,97.92,16498.0,97.0351,97.045,96.8966,96.9065,16498.0
2024-02-08 11:20:00,97.92,98.01,97.88,97.98,15634.0,96.9065,96.9956,96.8669,96.9659,15634.0
2024-02-08 11:25:00,97.98,97.98,97.82,97.85,22087.0,96.9659,96.9659,96.8075,96.8372,22087.0
2024-02-08 11:30:00,97.83,97.91,97.77,97.91,12887.0,96.8174,96.8966,96.758,96.8966,12887.0
2024-02-08 11:35:00,97.91,97.91,97.83,97.89,10460.0,96.8966,96.8966,96.8174,96.8768,10460.0
2024-02-08 11:40:00,97.89,97.89,97.77,97.78,27508.0,96.8768,96.8768,96.758,96.7679,27508.0
2024-02-08 11:45:00,97.78,97.82,97.73,97.8,47028.0,96.7679,96.8075,96.7185,96.7877,47028.0
2024-02-08 11:50:00,97.81,97.9,97.81,97.89,13038.0,96.7976,96.8867,96.7976,96.8768,13038.0
2024-02-08 11:55:00,97.9,98.0,97.9,97.96,38206.0,96.8867,96.9857,96.8867,96.9461,38206.0
2024-02-08 12:00:00,97.97,98.0,97.91,97.95,24959.0,96.956,96.9857,96.8966,96.9362,24959.0
2024-02-08 12:05:00,97.94,97.98,97.89,97.96,37358.0,96.9263,96.9659,96.8768,96.9461,37358.0
2024-02-08 12:10:00,97.96,98.09,97.96,98.08,54916.0,96.9461,97.0747,96.9461,97.0648,54916.0
2024-02-08 12:15:00,98.08,98.13,98.03,98.09,20804.0,97.0648,97.1143,97.0153,97.0747,20804.0
2024-02-08 12:20:00,98.09,98.1,98.01,98.02,12124.0,97.0747,97.0846,96.9956,97.0055,12124.0
2024-02-08 12:25:00,98.01,98.11,98.01,98.07,13579.0,96.9956,97.0945,96.9956,97.0549,13579.0
2024-02-08 12:30:00,98.08,98.08,97.99,98.02,22304.0,97.0648,97.0648,96.9758,97.0055,22304.0
2024-02-08 12:35:00,98.02,98.02,97.97,98.02,13307.0,97.0055,97.0055,96.956,97.0055,13307.0
2024-02-08 12:40:00,98.02,98.03,97.92,97.96,9641.0,97.0055,97.0153,96.9065,96.9461,9641.0
2024-02-08 12:45:00,97.95,97.98,97.92,97.93,20015.0,96.9362,96.9659,96.9065,96.9164,20015.0
2024-02-08 12:50:00,97.92,97.96,97.92,97.94,7641.0,96.9065,96.9461,96.9065,96.9263,7641.0
2024-02-08 12:55:00,97.94,98.0,97.93,97.99,11909.0,96.9263,96.9857,96.9164,96.9758,11909.0
2024-02-08 13:00:00,97.99,98.26,97.99,98.23,42636.0,96.9758,97.243,96.9758,97.2133,42636.0
2024-02-08 13:05:00,98.23,98.24,98.11,98.18,10528.0,97.2133,97.2232,97.0945,97.1638,10528.0
2024-02-08 13:10:00,98.19,98.21,98.16,98.18,7191.0,97.1737,97.1935,97.144,97.1638,7191.0
2024-02-08 13:15:00,98.18,98.2,98.15,98.17,13979.0,97.1638,97.1836,97.1341,97.1539,13979.0
2024-02-08 13:20:00,98.16,98.18,98.12,98.14,11626.0,97.144,97.1638,97.1044,97.1242,11626.0
2024-02-08 13:25:00,98.15,98.24,98.15,98.23,23075.0,97.1341,97.2232,97.1341,97.2133,23075.0
2024-02-08 13:30:00,98.24,98.3,98.2,98.29,55052.0,97.2232,97.2826,97.1836,97.2727,55052.0
2024-02-08 13:35:00,98.29,98.32,98.24,98.3,42553.0,97.2727,97.3023,97.2232,97.2826,42553.0
2024-02-08 13:40:00,98.3,98.3,98.14,98.16,16052.0,97.2826,97.2826,97.1242,97.144,16052.0
2024-02-08 13:45:00,98.16,98.28,98.15,98.28,19808.0,97.144,97.2628,97.1341,97.2628,19808.0
2024-02-08 13:50:00,98.28,98.28,98.17,98.17,18198.0,97.2628,97.2628,97.1539,97.1539,18198.0
2024-02-08 13:55:00,98.18,98.29,98.18,98.28,31406.0,97.1638,97.2727,97.1638,97.2628,31406.0
2024-02-08 14:00:00,98.29,98.32,98.27,98.29,27118.0,97.2727,97.3023,97.2529,97.2727,27118.0
2024-02-08 14:05:00,98.28,98.35,98.27,98.33,31354.0,97.2628,97.332,97.2529,97.3122,31354.0
2024-02-08 14:10:00,98.33,98.47,98.33,98.4,42673.0,97.3122,97.4508,97.3122,97.3815,42673.0
2024-02-08 14:15:00,98.4,98.45,98.39,98.42,17641.0,97.3815,97.431,97.3716,97.4013,17641.0
2024-02-08 14:20:00,98.41,98.42,98.36,98.38,14112.0,97.3914,97.4013,97.3419,97.3617,14112.0
2024-02-08 14:25:00,98.37,98.47,98.37,98.41,36176.0,97.3518,97.4508,97.3518,97.3914,36176.0
2024-02-08 14:30:00,98.42,98.44,98.35,98.39,16335.0,97.4013,97.4211,97.332,97.3716,16335.0
2024-02-08 14:35:00,98.38,98.38,98.29,98.35,19228.0,97.3617,97.3617,97.2727,97.332,19228.0
2024-02-08 14:40:00,98.35,98.37,98.33,98.35,10115.0,97.332,97.3518,97.3122,97.332,10115.0
2024-02-08 14:45:00,98.35,98.37,98.31,98.34,17134.0,97.332,97.3518,97.2924,97.3221,17134.0
2024-02-08 14:50:00,98.36,98.4,98.36,98.37,12600.0,97.3419,97.3815,97.3419,97.3518,12600.0
2024-02-08 14:55:00,98.36,98.44,98.35,98.43,19683.0,97.3419,97.4211,97.332,97.4112,19683.0
2024-02-08 15:00:00,98.44,98.48,98.39,98.41,24216.0,97.4211,97.4607,97.3716,97.3914,24216.0
2024-02-08 15:05:00,98.4,98.4,98.34,98.35,27972.0,97.3815,97.3815,97.3221,97.332,27972.0
2024-02-08 15:10:00,98.35,98.38,98.26,98.37,41757.0,97.332,97.3617,97.243,97.3518,41757.0
2024-02-08 15:15:00,98.38,98.49,98.37,98.48,34175.0,97.3617,97.4706,97.3518,97.4607,34175.0
2024-02-08 15:20:00,98.47,98.51,98.44,98.44,26605.0,97.4508,97.4904,97.4211,97.4211,26605.0
2024-02-08 15:25:00,98.45,98.45,98.38,98.4,20363.0,97.431,97.431,97.3617,97.3815,20363.0
2024-02-08 15:30:00,98.39,98.4,98.33,98.36,39775.0,97.3716,97.3815,97.3122,97.3419,39775.0
2024-02-08 15:35:00,98.35,98.41,98.33,98.4,95901.0,97.332,97.3914,97.3122,97.3815,95901.0
2024-02-08 15:40:00,98.4,98.51,98.39,98.44,144067.0,97.3815,97.4904,97.3716,97.4211,144067.0
2024-02-08 15:45:00,98.45,98.49,98.4,98.42,159039.0,97.431,97.4706,97.3815,97.4013,159039.0
2024-02-08 15:50:00,98.42,98.56,98.42,98.47,273503.0,97.4013,97.5399,97.4013,97.4508,273503.0
2024-02-08 15:55:00,98.47,98.67,98.46,98.57,441243.0,97.4508,97.6487,97.4409,97.5498,441243.0
2024-02-09 09:30:00,98.54,98.54,98.19,98.31,60098.0,97.5201,97.5201,97.1737,97.2924,60098.0
2024-02-09 09:35:00,98.29,98.41,98.09,98.12,88899.0,97.2727,97.3914,97.0747,97.1044,88899.0
2024-02-09 09:40:00,98.12,98.36,98.02,98.34,70778.0,97.1044,97.3419,97.0055,97.3221,70778.0
2024-02-09 09:45:00,98.35,98.39,98.03,98.12,88244.0,97.332,97.3716,97.0153,97.1044,88244.0
2024-02-09 09:50:00,98.13,98.15,97.93,98.09,49047.0,97.1143,97.1341,96.9164,97.0747,49047.0
2024-02-09 09:55:00,98.11,98.42,98.1,98.36,68488.0,97.0945,97.4013,97.0846,97.3419,68488.0
2024-02-09 10:00:00,98.37,98.52,98.25,98.51,76461.0,97.3518,97.5003,97.2331,97.4904,76461.0
2024-02-09 10:05:00,98.51,98.66,98.43,98.52,201035.0,97.4904,97.6388,97.4112,97.5003,201035.0
2024-02-09 10:10:00,98.53,98.53,98.31,98.37,46862.0,97.5102,97.5102,97.2924,97.3518,46862.0
2024-02-09 10:15:00,98.37,98.51,98.33,98.43,33942.0,97.3518,97.4904,97.3122,97.4112,33942.0
2024-02-09 10:20:00,98.43,98.47,98.36,98.44,30399.0,97.4112,97.4508,97.3419,97.4211,30399.0
2024-02-09 10:25:00,98.43,98.49,98.36,98.47,37866.0,97.4112,97.4706,97.3419,97.4508,37866.0
2024-02-09 10:30:00,98.48,98.58,98.4,98.51,56247.0,97.4607,97.5597,97.3815,97.4904,56247.0
2024-02-09 10:35:00,98.52,98.61,98.52,98.56,27230.0,97.5003,97.5893,97.5003,97.5399,27230.0
2024-02-09 10:40:00,98.57,98.6,98.5,98.55,17453.0,97.5498,97.5794,97.4805,97.53,17453.0
2024-02-09 10:45:00,98.58,98.65,98.57,98.61,21668.0,97.5597,97.6289,97.5498,97.5893,21668.0
2024-02-09 10:50:00,98.62,98.71,98.58,98.66,31065.0,97.5992,97.6883,97.5597,97.6388,31065.0
2024-02-09 10:55:00,98.67,98.68,98.57,98.59,20185.0,97.6487,97.6586,97.5498,97.5696,20185.0
2024-02-09 11:00:00,98.58,98.6,98.51,98.57,25872.0,97.5597,97.5794,97.4904,97.5498,25872.0
2024-02-09 11:05:00,98.57,98.66,98.54,98.59,54182.0,97.5498,97.6388,97.5201,97.5696,54182.0
2024-02-09 11:10:00,98.58,98.59,98.49,98.49,15966.0,97.5597,97.5696,97.4706,97.4706,15966.0
2024-02-09 11:15:00,98.48,98.49,98.35,98.42,23629.0,97.4607,97.4706,97.332,97.4013,23629.0
2024-02-09 11:20:00,98.41,98.42,98.27,98.27,40237.0,97.3914,97.4013,97.2529,97.2529,40237.0
2024-02-09 11:25:00,98.28,98.3,98.22,98.26,28219.0,97.2628,97.2826,97.2034,97.243,28219.0
2024-02-09 11:30:00,98.25,98.32,98.18,98.2,42239.0,97.2331,97.3023,97.1638,97.1836,42239.0
2024-02-09 11:35:00,98.2,98.2,98.12,98.2,20054.0,97.1836,97.1836,97.1044,97.1836,20054.0
2024-02-09 11:40:00,98.19,98.26,98.18,98.22,64333.0,97.1737,97.243,97.1638,97.2034,64333.0
2024-02-09 11:45:00,98.21,98.32,98.21,98.3,19767.0,97.1935,97.3023,97.1935,97.2826,19767.0
2024-02-09 11:50:00,98.29,98.34,98.23,98.24,18048.0,97.2727,97.3221,97.2133,97.2232,18048.0
2024-02-09 11:55:00,98.25,98.3,98.22,98.29,9070.0,97.2331,97.2826,97.2034,97.2727,9070.0
2024-02-09 12:00:00,98.29,98.33,98.2,98.23,32915.0,97.2727,97.3122,97.1836,97.2133,32915.0
2024-02-09 12:05:00,98.22,98.29,98.19,98.24,9620.0,97.2034,97.2727,97.1737,97.2232,9620.0
2024-02-09 12:10:00,98.24,98.31,98.24,98.29,6761.0,97.2232,97.2924,97.2232,97.2727,6761.0
2024-02-09 12:15:00,98.28,98.32,98.27,98.29,12610.0,97.2628,97.3023,97.2529,97.2727,12610.0
2024-02-09 12:20:00,98.29,98.42,98.29,98.42,18963.0,97.2727,97.4013,97.2727,97.4013,18963.0
2024-02-09 12:25:00,98.44,98.56,98.43,98.56,13123.0,97.4211,97.5399,97.4112,97.5399,13123.0
2024-02-09 12:30:00,98.56,98.57,98.48,98.48,32147.0,97.5399,97.5498,97.4607,97.4607,32147.0
2024-02-09 12:35:00,98.47,98.55,98.45,98.5,30442.0,97.4508,97.53,97.431,97.4805,30442.0
2024-02-09 12:40:00,98.51,98.64,98.51,98.63,14880.0,97.4904,97.619,97.4904,97.6091,14880.0
2024-02-09 12:45:00,98.64,98.69,98.61,98.64,16461.0,97.619,97.6685,97.5893,97.619,16461.0
2024-02-09 12:50:00,98.65,98.65,98.59,98.65,11798.0,97.6289,97.6289,97.5696,97.6289,11798.0
2024-02-09 12:55:00,98.65,98.69,98.63,98.68,8647.0,97.6289,97.6685,97.6091,97.6586,8647.0
2024-02-09 13:00:00,98.69,98.77,98.67,98.77,20064.0,97.6685,97.7477,97.6487,97.7477,20064.0
2024-02-09 13:05:00,98.76,98.79,98.72,98.79,8012.0,97.7378,97.7675,97.6982,97.7675,8012.0
2024-02-09 13:10:00,98.81,98.84,98.77,98.81,7230.0,97.7873,97.817,97.7477,97.7873,7230.0
2024-02-09 13:15:00,98.81,98.84,98.76,98.84,35167.0,97.7873,97.817,97.7378,97.817,35167.0
2024-02-09 13:20:00,98.86,98.91,98.86,98.91,14894.0,97.8368,97.8862,97.8368,97.8862,14894.0
2024-02-09 13:25:00,98.92,98.95,98.85,98.92,16367.0,97.8961,97.9258,97.8269,97.8961,16367.0
2024-02-09 13:30:00,98.93,98.96,98.86,98.88,11441.0,97.906,97.9357,97.8368,97.8566,11441.0
2024-02-09 13:35:00,98.88,98.89,98.82,98.85,9023.0,97.8566,97.8664,97.7972,97.8269,9023.0
2024-02-09 13:40:00,98.85,98.86,98.79,98.81,13467.0,97.8269,97.8368,97.7675,97.7873,13467.0
2024-02-09 13:45:00,98.81,98.87,98.8,98.8,8113.0,97.7873,97.8467,97.7774,97.7774,8113.0
2024-02-09 13:50:00,98.8,98.81,98.72,98.75,6539.0,97.7774,97.7873,97.6982,97.7279,6539.0
2024-02-09 13:55:00,98.75,98.83,98.74,98.83,15962.0,97.7279,97.8071,97.718,97.8071,15962.0
2024-02-09 14:00:00,98.83,98.94,98.83,98.94,10767.0,97.8071,97.9159,97.8071,97.9159,10767.0
2024-02-09 14:05:00,98.94,98.94,98.86,98.89,13843.0,97.9159,97.9159,97.8368,97.8664,13843.0
2024-02-09 14:10:00,98.89,98.96,98.87,98.95,9108.0,97.8664,97.9357,97.8467,97.9258,9108.0
2024-02-09 14:15:00,98.95,99.02,98.94,99.01,20276.0,97.9258,97.9951,97.9159,97.9852,20276.0
2024-02-09 14:20:00,99.01,99.08,98.98,99.04,14012.0,97.9852,98.0545,97.9555,98.0149,14012.0
2024-02-09 14:25:00,99.05,99.1,99.01,99.04,20160.0,98.0248,98.0743,97.9852,98.0149,20160.0
2024-02-09 14:30:00,99.04,99.05,99.0,99.0,12236.0,98.0149,98.0248,97.9753,97.9753,12236.0
2024-02-09 14:35:00,98.99,99.03,98.93,99.03,8719.0,97.9654,98.005,97.906,98.005,8719.0
2024-02-09 14:40:00,99.03,99.14,99.03,99.09,14259.0,98.005,98.1139,98.005,98.0644,14259.0
2024-02-09 14:45:00,99.08,99.12,98.99,98.99,27679.0,98.0545,98.0941,97.9654,97.9654,27679.0
2024-02-09 14:50:00,98.99,99.0,98.91,98.93,28615.0,97.9654,97.9753,97.8862,97.906,28615.0
2024-02-09 14:55:00,98.91,98.92,98.88,98.89,10566.0,97.8862,97.8961,97.8566,97.8664,10566.0
2024-02-09 15:00:00,98.9,98.9,98.82,98.86,20989.0,97.8763,97.8763,97.7972,97.8368,20989.0
2024-02-09 15:05:00,98.86,98.86,98.78,98.82,18779.0,97.8368,97.8368,97.7576,97.7972,18779.0
2024-02-09 15:10:00,98.82,98.9,98.82,98.89,42476.0,97.7972,97.8763,97.7972,97.8664,42476.0
2024-02-09 15:15:00,98.9,98.92,98.84,98.9,57744.0,97.8763,97.8961,97.817,97.8763,57744.0
2024-02-09 15:20:00,98.89,98.89,98.79,98.82,16458.0,97.8664,97.8664,97.7675,97.7972,16458.0
2024-02-09 15:25:00,98.82,98.87,98.81,98.84,22003.0,97.7972,97.8467,97.7873,97.817,22003.0
2024-02-09 15:30:00,98.86,98.86,98.78,98.79,25774.0,97.8368,97.8368,97.7576,97.7675,25774.0
2024-02-09 15:35:00,98.79,98.91,98.78,98.88,32455.0,97.7675,97.8862,97.7576,97.8566,32455.0
2024-02-09 15:40:00,98.89,98.91,98.84,98.85,38316.0,97.8664,97.8862,97.817,97.8269,38316.0
2024-02-09 15:45:00,98.84,98.86,98.79,98.79,28220.0,97.817,97.8368,97.7675,97.7675,28220.0
2024-02-09 15:50:00,98.76,98.89,98.75,98.87,86067.0,97.7378,97.8664,97.7279,97.8467,86067.0
2024-02-09 15:55:00,98.88,98.96,98.86,98.9,147755.0,97.8566,97.9357,97.8368,97.8763,147755.0
2024-02-12 09:30:00,99.02,99.56,99.02,99.31,57994.0,97.9951,98.5295,97.9951,98.2821,57994.0
2024-02-12 09:35:00,99.31,99.55,99.26,99.44,60593.0,98.2821,98.5196,98.2326,98.4108,60593.0
2024-02-12 09:40:00,99.43,99.49,99.11,99.11,39408.0,98.4009,98.4602,98.0842,98.0842,39408.0
2024-02-12 09:45:00,99.11,99.26,99.11,99.15,43055.0,98.0842,98.2326,98.0842,98.1238,43055.0
2024-02-12 09:50:00,99.17,99.41,99.17,99.26,72219.0,98.1435,98.3811,98.1435,98.2326,72219.0
2024-02-12 09:55:00,99.23,99.39,99.21,99.33,12101.0,98.2029,98.3613,98.1831,98.3019,12101.0
2024-02-12 10:00:00,99.33,99.45,99.22,99.25,45507.0,98.3019,98.4207,98.193,98.2227,45507.0
2024-02-12 10:05:00,99.23,99.41,99.2,99.41,25490.0,98.2029,98.3811,98.1732,98.3811,25490.0
2024-02-12 10:10:00,99.42,99.54,99.38,99.5,31765.0,98.391,98.5097,98.3514,98.4701,31765.0
2024-02-12 10:15:00,99.5,99.78,99.46,99.77,27247.0,98.4701,98.7472,98.4305,98.7373,27247.0
2024-02-12 10:20:00,99.77,100.02,99.73,100.02,26937.0,98.7373,98.9848,98.6978,98.9848,26937.0
2024-02-12 10:25:00,100.01,100.22,100.01,100.1,49550.0,98.9749,99.1827,98.9749,99.0639,49550.0
2024-02-12 10:30:00,100.09,100.26,100.09,100.23,49335.0,99.054,99.2223,99.054,99.1926,49335.0
2024-02-12 10:35:00,100.23,100.31,100.17,100.25,40431.0,99.1926,99.2717,99.1332,99.2124,40431.0
2024-02-12 10:40:00,100.26,100.34,100.19,100.28,46715.0,99.2223,99.3014,99.153,99.2421,46715.0
2024-02-12 10:45:00,100.28,100.36,100.24,100.34,46254.0,99.2421,99.3212,99.2025,99.3014,46254.0
2024-02-12 10:50:00,100.35,100.5,100.34,100.49,48428.0,99.3113,99.4598,99.3014,99.4499,48428.0
2024-02-12 10:55:00,100.51,100.59,100.5,100.55,71744.0,99.4697,99.5489,99.4598,99.5093,71744.0
2024-02-12 11:00:00,100.54,100.55,100.38,100.45,67091.0,99.4994,99.5093,99.341,99.4103,67091.0
2024-02-12 11:05:00,100.45,100.59,100.44,100.54,63413.0,99.4103,99.5489,99.4004,99.4994,63413.0
2024-02-12 11:10:00,100.55,100.57,100.44,100.45,24483.0,99.5093,99.5291,99.4004,99.4103,24483.0
2024-02-12 11:15:00,100.45,100.49,100.4,100.41,54001.0,99.4103,99.4499,99.3608,99.3707,54001.0
2024-02-12 11:20:00,100.39,100.49,100.34,100.45,15919.0,99.3509,99.4499,99.3014,99.4103,15919.0
2024-02-12 11:25:00,100.45,100.53,100.44,100.49,21544.0,99.4103,99.4895,99.4004,99.4499,21544.0
2024-02-12 11:30:00,100.5,100.65,100.47,100.62,23421.0,99.4598,99.6082,99.4301,99.5785,23421.0
2024-02-12 11:35:00,100.61,100.61,100.51,100.52,25872.0,99.5686,99.5686,99.4697,99.4796,25872.0
2024-02-12 11:40:00,100.51,100.55,100.46,100.48,13827.0,99.4697,99.5093,99.4202,99.44,13827.0
2024-02-12 11:45:00,100.47,100.54,100.46,100.52,11374.0,99.4301,99.4994,99.4202,99.4796,11374.0
2024-02-12 11:50:00,100.51,100.54,100.49,100.49,18829.0,99.4697,99.4994,99.4499,99.4499,18829.0
2024-02-12 11:55:00,100.5,100.53,100.46,100.53,22857.0,99.4598,99.4895,99.4202,99.4895,22857.0
2024-02-12 12:00:00,100.54,100.54,100.41,100.47,10275.0,99.4994,99.4994,99.3707,99.4301,10275.0
2024-02-12 12:05:00,100.5,100.62,100.5,100.58,21249.0,99.4598,99.5785,99.4598,99.539,21249.0
2024-02-12 12:10:00,100.58,100.74,100.58,100.73,24519.0,99.539,99.6973,99.539,99.6874,24519.0
2024-02-12 12:15:00,100.72,100.79,100.65,100.79,24297.0,99.6775,99.7468,99.6082,99.7468,24297.0
2024-02-12 12:20:00,100.8,100.8,100.63,100.66,26597.0,99.7567,99.7567,99.5884,99.6181,26597.0
2024-02-12 12:25:00,100.67,100.68,100.53,100.59,20194.0,99.628,99.6379,99.4895,99.5489,20194.0
2024-02-12 12:30:00,100.59,100.65,100.57,100.62,12301.0,99.5489,99.6082,99.5291,99.5785,12301.0
2024-02-12 12:35:00,100.62,100.62,100.51,100.53,17807.0,99.5785,99.5785,99.4697,99.4895,17807.0
2024-02-12 12:40:00,100.52,100.61,100.51,100.58,15347.0,99.4796,99.5686,99.4697,99.539,15347.0
2024-02-12 12:45:00,100.58,100.59,100.52,100.57,15494.0,99.539,99.5489,99.4796,99.5291,15494.0
2024-02-12 12:50:00,100.56,100.59,100.52,100.56,15008.0,99.5192,99.5489,99.4796,99.5192,15008.0
2024-02-12 12:55:00,100.58,100.64,100.57,100.63,13955.0,99.539,99.5983,99.5291,99.5884,13955.0
2024-02-12 13:00:00,100.6,100.62,100.53,100.6,16123.0,99.5587,99.5785,99.4895,99.5587,16123.0
2024-02-12 13:05:00,100.62,100.66,100.61,100.66,13101.0,99.5785,99.6181,99.5686,99.6181,13101.0
2024-02-12 13:10:00,100.68,100.69,100.64,100.69,7339.0,99.6379,99.6478,99.5983,99.6478,7339.0
2024-02-12 13:15:00,100.69,100.69,100.64,100.66,22277.0,99.6478,99.6478,99.5983,99.6181,22277.0
2024-02-12 13:20:00,100.66,100.67,100.53,100.55,9655.0,99.6181,99.628,99.4895,99.5093,9655.0
2024-02-12 13:25:00,100.57,100.57,100.45,100.47,24892.0,99.5291,99.5291,99.4103,99.4301,24892.0
2024-02-12 13:30:00,100.47,100.62,100.46,100.58,21689.0,99.4301,99.5785,99.4202,99.539,21689.0
2024-02-12 13:35:00,100.56,100.59,100.43,100.48,92832.0,99.5192,99.5489,99.3905,99.44,92832.0
2024-02-12 13:40:00,100.47,100.52,100.38,100.43,64990.0,99.4301,99.4796,99.341,99.3905,64990.0
2024-02-12 13:45:00,100.42,100.57,100.42,100.57,14990.0,99.3806,99.5291,99.3806,99.5291,14990.0
2024-02-12 13:50:00,100.56,100.62,100.55,100.6,28713.0,99.5192,99.5785,99.5093,99.5587,28713.0
2024-02-12 13:55:00,100.61,100.65,100.58,100.61,9767.0,99.5686,99.6082,99.539,99.5686,9767.0
2024-02-12 14:00:00,100.6,100.64,100.57,100.58,12624.0,99.5587,99.5983,99.5291,99.539,12624.0
2024-02-12 14:05:00,100.6,100.62,100.55,100.56,12190.0,99.5587,99.5785,99.5093,99.5192,12190.0
2024-02-12 14:10:00,100.56,100.61,100.52,100.53,15957.0,99.5192,99.5686,99.4796,99.4895,15957.0
2024-02-12 14:15:00,100.53,100.53,100.13,100.13,31104.0,99.4895,99.4895,99.0936,99.0936,31104.0
2024-02-12 14:20:00,100.13,100.27,100.1,100.24,17867.0,99.0936,99.2322,99.0639,99.2025,17867.0
2024-02-12 14:25:00,100.24,100.32,100.2,100.32,19438.0,99.2025,99.2816,99.1629,99.2816,19438.0
2024-02-12 14:30:00,100.32,100.39,100.29,100.33,24524.0,99.2816,99.3509,99.252,99.2915,24524.0
2024-02-12 14:35:00,100.32,100.35,100.26,100.31,26798.0,99.2816,99.3113,99.2223,99.2717,26798.0
2024-02-12 14:40:00,100.31,100.4,100.27,100.4,27038.0,99.2717,99.3608,99.2322,99.3608,27038.0
2024-02-12 14:45:00,100.38,100.42,100.36,100.36,17405.0,99.341,99.3806,99.3212,99.3212,17405.0
2024-02-12 14:50:00,100.35,100.35,100.27,100.3,16757.0,99.3113,99.3113,99.2322,99.2619,16757.0
2024-02-12 14:55:00,100.3,100.35,100.26,100.3,15882.0,99.2619,99.3113,99.2223,99.2619,15882.0
2024-02-12 15:00:00,100.29,100.43,100.29,100.39,20952.0,99.252,99.3905,99.252,99.3509,20952.0
2024-02-12 15:05:00,100.39,100.46,100.39,100.46,29219.0,99.3509,99.4202,99.3509,99.4202,29219.0
2024-02-12 15:10:00,100.47,100.53,100.46,100.52,17934.0,99.4301,99.4895,99.4202,99.4796,17934.0
2024-02-12 15:15:00,100.51,100.52,100.44,100.48,18691.0,99.4697,99.4796,99.4004,99.44,18691.0
2024-02-12 15:20:00,100.48,100.49,100.37,100.37,25872.0,99.44,99.4499,99.3311,99.3311,25872.0
2024-02-12 15:25:00,100.37,100.45,100.33,100.4,31370.0,99.3311,99.4103,99.2915,99.3608,31370.0
2024-02-12 15:30:00,100.41,100.46,100.33,100.45,35550.0,99.3707,99.4202,99.2915,99.4103,35550.0
2024-02-12 15:35:00,100.47,100.55,100.45,100.52,28519.0,99.4301,99.5093,99.4103,99.4796,28519.0
2024-02-12 15:40:00,100.52,100.64,100.48,100.63,40338.0,99.4796,99.5983,99.44,99.5884,40338.0
2024-02-12 15:45:00,100.63,100.67,100.55,100.56,32389.0,99.5884,99.628,99.5093,99.5192,32389.0
2024-02-12 15:50:00,100.56,100.67,100.5,100.55,91957.0,99.5192,99.628,99.4598,99.5093,91957.0
2024-02-12 15:55:00,100.54,100.58,100.47,100.56,161936.0,99.4994,99.539,99.4301,99.5192,161936.0
2024-02-13 09:30:00,96.67,97.43,96.51,96.92,324618.0,95.6694,96.4216,95.5111,95.9168,324618.0
2024-02-13 09:35:00,96.88,97.17,96.81,97.0,131679.0,95.8773,96.1642,95.808,95.996,131679.0
2024-02-13 09:40:00,97.01,97.06,96.66,96.84,135377.0,96.0059,96.0554,95.6595,95.8377,135377.0
2024-02-13 09:45:00,96.84,96.88,96.68,96.75,132491.0,95.8377,95.8773,95.6793,95.7486,132491.0
2024-02-13 09:50:00,96.74,96.84,96.45,96.62,115894.0,95.7387,95.8377,95.4517,95.6199,115894.0
2024-02-13 09:55:00,96.63,96.69,96.41,96.43,56385.0,95.6298,95.6892,95.4121,95.4319,56385.0
2024-02-13 10:00:00,96.42,96.42,96.2,96.29,87370.0,95.422,95.422,95.2043,95.2934,87370.0
2024-02-13 10:05:00,96.26,96.35,96.13,96.17,64204.0,95.2637,95.3527,95.135,95.1746,64204.0
2024-02-13 10:10:00,96.17,96.4,96.16,96.25,65310.0,95.1746,95.4022,95.1647,95.2538,65310.0
2024-02-13 10:15:00,96.22,96.54,96.18,96.52,93511.0,95.2241,95.5408,95.1845,95.521,93511.0
2024-02-13 10:20:00,96.52,96.67,96.46,96.62,138679.0,95.521,95.6694,95.4616,95.6199,138679.0
2024-02-13 10:25:00,96.62,97.03,96.62,97.02,84180.0,95.6199,96.0257,95.6199,96.0158,84180.0
2024-02-13 10:30:00,97.01,97.1,96.85,96.92,106574.0,96.0059,96.095,95.8476,95.9168,106574.0
2024-02-13 10:35:00,96.91,97.08,96.88,97.05,129603.0,95.9069,96.0752,95.8773,96.0455,129603.0
2024-02-13 10:40:00,97.05,97.23,96.95,97.22,73899.0,96.0455,96.2236,95.9465,96.2137,73899.0
2024-02-13 10:45:00,97.22,97.34,97.18,97.26,72978.0,96.2137,96.3325,96.1741,96.2533,72978.0
2024-02-13 10:50:00,97.26,97.33,97.14,97.31,88947.0,96.2533,96.3226,96.1346,96.3028,88947.0
2024-02-13 10:55:00,97.3,97.32,97.11,97.19,39703.0,96.2929,96.3127,96.1049,96.184,39703.0
2024-02-13 11:00:00,97.19,97.44,97.18,97.44,24217.0,96.184,96.4315,96.1741,96.4315,24217.0
2024-02-13 11:05:00,97.44,97.67,97.42,97.63,30498.0,96.4315,96.6591,96.4117,96.6195,30498.0
2024-02-13 11:10:00,97.63,97.78,97.55,97.78,36030.0,96.6195,96.7679,96.5403,96.7679,36030.0
2024-02-13 11:15:00,97.77,97.85,97.72,97.8,33995.0,96.758,96.8372,96.7086,96.7877,33995.0
2024-02-13 11:20:00,97.8,98.02,97.79,97.96,57396.0,96.7877,97.0055,96.7778,96.9461,57396.0
2024-02-13 11:25:00,97.95,98.07,97.95,98.03,16753.0,96.9362,97.0549,96.9362,97.0153,16753.0
2024-02-13 11:30:00,98.04,98.25,97.97,98.22,47951.0,97.0252,97.2331,96.956,97.2034,47951.0
2024-02-13 11:35:00,98.2,98.22,98.11,98.18,18713.0,97.1836,97.2034,97.0945,97.1638,18713.0
2024-02-13 11:40:00,98.18,98.23,98.07,98.09,34799.0,97.1638,97.2133,97.0549,97.0747,34799.0
2024-02-13 11:45:00,98.09,98.23,98.09,98.22,25170.0,97.0747,97.2133,97.0747,97.2034,25170.0
2024-02-13 11:50:00,98.23,98.25,98.01,98.04,29512.0,97.2133,97.2331,96.9956,97.0252,29512.0
2024-02-13 11:55:00,98.03,98.03,97.87,97.93,31380.0,97.0153,97.0153,96.857,96.9164,31380.0
2024-02-13 12:00:00,97.92,97.92,97.74,97.84,81369.0,96.9065,96.9065,96.7283,96.8273,81369.0
2024-02-13 12:05:00,97.82,97.95,97.79,97.92,47288.0,96.8075,96.9362,96.7778,96.9065,47288.0
2024-02-13 12:10:00,97.9,97.93,97.83,97.93,27440.0,96.8867,96.9164,96.8174,96.9164,27440.0
2024-02-13 12:15:00,97.92,97.97,97.87,97.89,13949.0,96.9065,96.956,96.857,96.8768,13949.0
2024-02-13 12:20:00,97.88,97.95,97.87,97.88,34290.0,96.8669,96.9362,96.857,96.8669,34290.0
2024-02-13 12:25:00,97.89,97.9,97.8,97.9,15741.0,96.8768,96.8867,96.7877,96.8867,15741.0
2024-02-13 12:30:00,97.88,98.0,97.83,97.97,23023.0,96.8669,96.9857,96.8174,96.956,23023.0
2024-02-13 12:35:00,97.97,98.04,97.92,98.04,12699.0,96.956,97.0252,96.9065,97.0252,12699.0
2024-02-13 12:40:00,98.04,98.04,97.93,97.98,16562.0,97.0252,97.0252,96.9164,96.9659,16562.0
2024-02-13 12:45:00,97.98,97.99,97.78,97.85,266270.0,96.9659,96.9758,96.7679,96.8372,266270.0
2024-02-13 12:50:00,97.86,97.88,97.69,97.7,30200.0,96.8471,96.8669,96.6789,96.6888,30200.0
2024-02-13 12:55:00,97.7,97.75,97.62,97.75,24550.0,96.6888,96.7382,96.6096,96.7382,24550.0
2024-02-13 13:00:00,97.74,97.75,97.57,97.61,21706.0,96.7283,96.7382,96.5601,96.5997,21706.0
2024-02-13 13:05:00,97.61,97.66,97.58,97.63,12434.0,96.5997,96.6492,96.57,96.6195,12434.0
2024-02-13 13:10:00,97.63,97.76,97.59,97.76,14732.0,96.6195,96.7481,96.5799,96.7481,14732.0
2024-02-13 13:15:00,97.75,97.85,97.73,97.85,17456.0,96.7382,96.8372,96.7185,96.8372,17456.0
2024-02-13 13:20:00,97.85,97.85,97.77,97.83,23090.0,96.8372,96.8372,96.758,96.8174,23090.0
2024-02-13 13:25:00,97.83,97.93,97.82,97.93,67892.0,96.8174,96.9164,96.8075,96.9164,67892.0
2024-02-13 13:30:00,97.92,97.95,97.83,97.86,41412.0,96.9065,96.9362,96.8174,96.8471,41412.0
2024-02-13 13:35:00,97.87,97.88,97.79,97.88,20098.0,96.857,96.8669,96.7778,96.8669,20098.0
2024-02-13 13:40:00,97.88,97.88,97.79,97.8,8166.0,96.8669,96.8669,96.7778,96.7877,8166.0
2024-02-13 13:45:00,97.8,97.83,97.72,97.74,13248.0,96.7877,96.8174,96.7086,96.7283,13248.0
2024-02-13 13:50:00,97.74,97.78,97.68,97.7,34596.0,96.7283,96.7679,96.669,96.6888,34596.0
2024-02-13 13:55:00,97.68,97.73,97.61,97.73,23481.0,96.669,96.7185,96.5997,96.7185,23481.0
2024-02-13 14:00:00,97.73,97.73,97.45,97.45,42228.0,96.7185,96.7185,96.4414,96.4414,42228.0
2024-02-13 14:05:00,97.46,97.46,97.35,97.39,22205.0,96.4512,96.4512,96.3424,96.382,22205.0
2024-02-13 14:10:00,97.4,97.4,97.18,97.26,35952.0,96.3919,96.3919,96.1741,96.2533,35952.0
2024-02-13 14:15:00,97.25,97.29,97.14,97.23,32254.0,96.2434,96.283,96.1346,96.2236,32254.0
2024-02-13 14:20:00,97.25,97.28,97.12,97.12,28060.0,96.2434,96.2731,96.1148,96.1148,28060.0
2024-02-13 14:25:00,97.12,97.14,97.05,97.07,23060.0,96.1148,96.1346,96.0455,96.0653,23060.0
2024-02-13 14:30:00,97.06,97.3,97.05,97.29,25490.0,96.0554,96.2929,96.0455,96.283,25490.0
2024-02-13 14:35:00,97.29,97.34,97.21,97.34,26196.0,96.283,96.3325,96.2038,96.3325,26196.0
2024-02-13 14:40:00,97.34,97.39,97.27,97.27,14577.0,96.3325,96.382,96.2632,96.2632,14577.0
2024-02-13 14:45:00,97.26,97.27,96.99,96.99,25172.0,96.2533,96.2632,95.9861,95.9861,25172.0
2024-02-13 14:50:00,96.99,97.01,96.9,96.96,46554.0,95.9861,96.0059,95.897,95.9564,46554.0
2024-02-13 14:55:00,96.94,96.98,96.84,96.89,27347.0,95.9366,95.9762,95.8377,95.8871,27347.0
2024-02-13 15:00:00,96.88,96.96,96.74,96.78,31935.0,95.8773,95.9564,95.7387,95.7783,31935.0
2024-02-13 15:05:00,96.79,96.94,96.79,96.91,23921.0,95.7882,95.9366,95.7882,95.9069,23921.0
2024-02-13 15:10:00,96.92,96.99,96.84,96.89,33875.0,95.9168,95.9861,95.8377,95.8871,33875.0
2024-02-13 15:15:00,96.91,96.93,96.8,96.87,35590.0,95.9069,95.9267,95.7981,95.8674,35590.0
2024-02-13 15:20:00,96.87,96.9,96.79,96.81,105851.0,95.8674,95.897,95.7882,95.808,105851.0
2024-02-13 15:25:00,96.82,96.92,96.77,96.87,276497.0,95.8179,95.9168,95.7684,95.8674,276497.0
2024-02-13 15:30:00,96.88,97.02,96.82,97.0,191529.0,95.8773,96.0158,95.8179,95.996,191529.0
2024-02-13 15:35:00,97.0,97.04,96.93,96.94,75420.0,95.996,96.0356,95.9267,95.9366,75420.0
2024-02-13 15:40:00,96.93,97.13,96.91,97.08,205636.0,95.9267,96.1247,95.9069,96.0752,205636.0
2024-02-13 15:45:00,97.09,97.19,97.07,97.16,109088.0,96.0851,96.184,96.0653,96.1544,109088.0
2024-02-13 15:50:00,97.16,97.26,96.93,97.11,169608.0,96.1544,96.2533,95.9267,96.1049,169608.0
2024-02-13 15:55:00,97.11,97.44,97.1,97.4,282104.0,96.1049,96.4315,96.095,96.3919,282104.0
2024-02-14 09:30:00,98.55,98.78,98.21,98.36,47032.0,97.53,97.7576,97.1935,97.3419,47032.0
2024-02-14 09:35:00,98.38,98.38,97.93,97.93,35433.0,97.3617,97.3617,96.9164,96.9164,35433.0
2024-02-14 09:40:00,97.93,98.2,97.85,98.16,44813.0,96.9164,97.1836,96.8372,97.144,44813.0
2024-02-14 09:45:00,98.17,98.25,97.93,97.94,41707.0,97.1539,97.2331,96.9164,96.9263,41707.0
2024-02-14 09:50:00,97.95,98.1,97.83,98.04,47845.0,96.9362,97.0846,96.8174,97.0252,47845.0
2024-02-14 09:55:00,98.05,98.16,97.97,98.06,16400.0,97.0351,97.144,96.956,97.045,16400.0
2024-02-14 10:00:00,98.09,98.14,97.91,97.98,33603.0,97.0747,97.1242,96.8966,96.9659,33603.0
2024-02-14 10:05:00,97.97,98.04,97.92,98.0,26291.0,96.956,97.0252,96.9065,96.9857,26291.0
2024-02-14 10:10:00,98.01,98.18,98.01,98.15,10318.0,96.9956,97.1638,96.9956,97.1341,10318.0
2024-02-14 10:15:00,98.13,98.41,98.09,98.4,13836.0,97.1143,97.3914,97.0747,97.3815,13836.0
2024-02-14 10:20:00,98.44,98.62,98.4,98.57,15815.0,97.4211,97.5992,97.3815,97.5498,15815.0
2024-02-14 10:25:00,98.57,98.57,98.35,98.4,15261.0,97.5498,97.5498,97.332,97.3815,15261.0
2024-02-14 10:30:00,98.41,98.47,98.34,98.4,18319.0,97.3914,97.4508,97.3221,97.3815,18319.0
2024-02-14 10:35:00,98.4,98.41,98.18,98.2,57466.0,97.3815,97.3914,97.1638,97.1836,57466.0
2024-02-14 10:40:00,98.18,98.18,97.89,97.98,24651.0,97.1638,97.1638,96.8768,96.9659,24651.0
2024-02-14 10:45:00,97.98,98.16,97.95,98.05,14340.0,96.9659,97.144,96.9362,97.0351,14340.0
2024-02-14 10:50:00,98.09,98.13,97.96,98.04,15903.0,97.0747,97.1143,96.9461,97.0252,15903.0
2024-02-14 10:55:00,98.03,98.11,97.98,98.01,11750.0,97.0153,97.0945,96.9659,96.9956,11750.0
2024-02-14 11:00:00,98.0,98.0,97.79,97.87,44881.0,96.9857,96.9857,96.7778,96.857,44881.0
2024-02-14 11:05:00,97.94,98.03,97.89,98.02,19789.0,96.9263,97.0153,96.8768,97.0055,19789.0
2024-02-14 11:10:00,98.02,98.17,98.01,98.07,11743.0,97.0055,97.1539,96.9956,97.0549,11743.0
2024-02-14 11:15:00,98.04,98.12,98.03,98.1,7394.0,97.0252,97.1044,97.0153,97.0846,7394.0
2024-02-14 11:20:00,98.09,98.21,97.98,98.19,15849.0,97.0747,97.1935,96.9659,97.1737,15849.0
2024-02-14 11:25:00,98.21,98.24,98.18,98.21,7471.0,97.1935,97.2232,97.1638,97.1935,7471.0
2024-02-14 11:30:00,98.23,98.26,98.17,98.23,10869.0,97.2133,97.243,97.1539,97.2133,10869.0
2024-02-14 11:35:00,98.23,98.26,98.17,98.2,6198.0,97.2133,97.243,97.1539,97.1836,6198.0
2024-02-14 11:40:00,98.21,98.25,98.1,98.15,12067.0,97.1935,97.2331,97.0846,97.1341,12067.0
2024-02-14 11:45:00,98.12,98.22,98.11,98.22,8559.0,97.1044,97.2034,97.0945,97.2034,8559.0
2024-02-14 11:50:00,98.2,98.29,98.2,98.29,6769.0,97.1836,97.2727,97.1836,97.2727,6769.0
2024-02-14 11:55:00,98.23,98.23,98.08,98.08,18524.0,97.2133,97.2133,97.0648,97.0648,18524.0
2024-02-14 12:00:00,98.07,98.07,97.97,97.97,21735.0,97.0549,97.0549,96.956,96.956,21735.0
2024-02-14 12:05:00,97.97,98.04,97.88,98.03,10826.0,96.956,97.0252,96.8669,97.0153,10826.0
2024-02-14 12:10:00,98.08,98.14,98.08,98.1,8347.0,97.0648,97.1242,97.0648,97.0846,8347.0
2024-02-14 12:15:00,98.1,98.27,98.08,98.23,21812.0,97.0846,97.2529,97.0648,97.2133,21812.0
2024-02-14 12:20:00,98.23,98.29,98.19,98.28,8163.0,97.2133,97.2727,97.1737,97.2628,8163.0
2024-02-14 12:25:00,98.28,98.45,98.26,98.45,25893.0,97.2628,97.431,97.243,97.431,25893.0
2024-02-14 12:30:00,98.44,98.47,98.42,98.47,11518.0,97.4211,97.4508,97.4013,97.4508,11518.0
2024-02-14 12:35:00,98.47,98.49,98.34,98.45,18101.0,97.4508,97.4706,97.3221,97.431,18101.0
2024-02-14 12:40:00,98.45,98.56,98.44,98.56,32026.0,97.431,97.5399,97.4211,97.5399,32026.0
2024-02-14 12:45:00,98.55,98.63,98.51,98.63,16127.0,97.53,97.6091,97.4904,97.6091,16127.0
2024-02-14 12:50:00,98.63,98.63,98.56,98.58,19348.0,97.6091,97.6091,97.5399,97.5597,19348.0
2024-02-14 12:55:00,98.59,98.67,98.57,98.66,13431.0,97.5696,97.6487,97.5498,97.6388,13431.0
2024-02-14 13:00:00,98.67,98.67,98.56,98.65,18194.0,97.6487,97.6487,97.5399,97.6289,18194.0
2024-02-14 13:05:00,98.64,98.67,98.54,98.54,12254.0,97.619,97.6487,97.5201,97.5201,12254.0
2024-02-14 13:10:00,98.53,98.54,98.36,98.42,38534.0,97.5102,97.5201,97.3419,97.4013,38534.0
2024-02-14 13:15:00,98.42,98.53,98.41,98.45,12002.0,97.4013,97.5102,97.3914,97.431,12002.0
2024-02-14 13:20:00,98.45,98.54,98.44,98.47,22001.0,97.431,97.5201,97.4211,97.4508,22001.0
2024-02-14 13:25:00,98.49,98.55,98.45,98.55,9562.0,97.4706,97.53,97.431,97.53,9562.0
2024-02-14 13:30:00,98.55,98.68,98.52,98.67,34537.0,97.53,97.6586,97.5003,97.6487,34537.0
2024-02-14 13:35:00,98.67,98.9,98.67,98.89,45509.0,97.6487,97.8763,97.6487,97.8664,45509.0
2024-02-14 13:40:00,98.89,99.04,98.89,98.89,68053.0,97.8664,98.0149,97.8664,97.8664,68053.0
2024-02-14 13:45:00,98.91,99.01,98.9,99.0,38735.0,97.8862,97.9852,97.8763,97.9753,38735.0
2024-02-14 13:50:00,99.0,99.13,98.96,99.13,26375.0,97.9753,98.104,97.9357,98.104,26375.0
2024-02-14 13:55:00,99.14,99.15,99.0,99.14,41030.0,98.1139,98.1238,97.9753,98.1139,41030.0
2024-02-14 14:00:00,99.13,99.2,99.07,99.09,19031.0,98.104,98.1732,98.0446,98.0644,19031.0
2024-02-14 14:05:00,99.07,99.07,98.95,98.96,47501.0,98.0446,98.0446,97.9258,97.9357,47501.0
2024-02-14 14:10:00,98.97,99.17,98.96,99.16,45078.0,97.9456,98.1435,97.9357,98.1337,45078.0
2024-02-14 14:15:00,99.16,99.31,99.15,99.19,20403.0,98.1337,98.2821,98.1238,98.1633,20403.0
2024-02-14 14:20:00,99.24,99.26,98.98,99.04,41462.0,98.2128,98.2326,97.9555,98.0149,41462.0
2024-02-14 14:25:00,99.03,99.22,99.01,99.2,20328.0,98.005,98.193,97.9852,98.1732,20328.0
2024-02-14 14:30:00,99.21,99.28,99.15,99.25,21630.0,98.1831,98.2524,98.1238,98.2227,21630.0
2024-02-14 14:35:00,99.26,99.38,99.24,99.24,39366.0,98.2326,98.3514,98.2128,98.2128,39366.0
2024-02-14 14:40:00,99.23,99.29,99.07,99.07,33161.0,98.2029,98.2623,98.0446,98.0446,33161.0
2024-02-14 14:45:00,99.09,99.15,99.03,99.14,12998.0,98.0644,98.1238,98.005,98.1139,12998.0
2024-02-14 14:50:00,99.14,99.22,99.08,99.19,14981.0,98.1139,98.193,98.0545,98.1633,14981.0
2024-02-14 14:55:00,99.18,99.21,99.07,99.21,21531.0,98.1534,98.1831,98.0446,98.1831,21531.0
2024-02-14 15:00:00,99.22,99.28,99.1,99.22,30167.0,98.193,98.2524,98.0743,98.193,30167.0
2024-02-14 15:05:00,99.22,99.22,99.04,99.06,13946.0,98.193,98.193,98.0149,98.0347,13946.0
2024-02-14 15:10:00,99.06,99.06,98.97,98.99,19936.0,98.0347,98.0347,97.9456,97.9654,19936.0
2024-02-14 15:15:00,99.01,99.1,98.98,99.0,18170.0,97.9852,98.0743,97.9555,97.9753,18170.0
2024-02-14 15:20:00,99.01,99.14,99.0,99.13,13126.0,97.9852,98.1139,97.9753,98.104,13126.0
2024-02-14 15:25:00,99.15,99.32,99.15,99.2,27258.0,98.1238,98.292,98.1238,98.1732,27258.0
2024-02-14 15:30:00,99.23,99.23,99.02,99.05,42692.0,98.2029,98.2029,97.9951,98.0248,42692.0
2024-02-14 15:35:00,99.03,99.13,99.01,99.12,24609.0,98.005,98.104,97.9852,98.0941,24609.0
2024-02-14 15:40:00,99.12,99.16,99.04,99.07,59216.0,98.0941,98.1337,98.0149,98.0446,59216.0
2024-02-14 15:45:00,99.05,99.11,99.01,99.04,76363.0,98.0248,98.0842,97.9852,98.0149,76363.0
2024-02-14 15:50:00,99.03,99.19,99.03,99.16,139530.0,98.005,98.1633,98.005,98.1337,139530.0
2024-02-14 15:55:00,99.17,99.25,99.14,99.16,202916.0,98.1435,98.2227,98.1139,98.1337,202916.0
2024-02-15 09:30:00,99.84,99.91,99.55,99.74,49196.0,98.8066,98.8759,98.5196,98.7076,49196.0
2024-02-15 09:35:00,99.72,99.72,99.32,99.57,28499.0,98.6879,98.6879,98.292,98.5394,28499.0
2024-02-15 09:40:00,99.59,99.71,99.49,99.58,42591.0,98.5592,98.678,98.4602,98.5493,42591.0
2024-02-15 09:45:00,99.55,99.71,99.39,99.39,48662.0,98.5196,98.678,98.3613,98.3613,48662.0
2024-02-15 09:50:00,99.38,99.4,98.92,98.92,29931.0,98.3514,98.3712,97.8961,97.8961,29931.0
2024-02-15 09:55:00,98.91,99.07,98.89,98.94,13135.0,97.8862,98.0446,97.8664,97.9159,13135.0
2024-02-15 10:00:00,98.92,99.19,98.92,99.04,31377.0,97.8961,98.1633,97.8961,98.0149,31377.0
2024-02-15 10:05:00,99.01,99.27,98.97,99.26,25482.0,97.9852,98.2425,97.9456,98.2326,25482.0
2024-02-15 10:10:00,99.27,99.31,99.13,99.13,16802.0,98.2425,98.2821,98.104,98.104,16802.0
2024-02-15 10:15:00,99.1,99.35,99.08,99.31,12456.0,98.0743,98.3217,98.0545,98.2821,12456.0
2024-02-15 10:20:00,99.3,99.43,99.23,99.36,22539.0,98.2722,98.4009,98.2029,98.3316,22539.0
2024-02-15 10:25:00,99.39,99.41,99.09,99.09,21356.0,98.3613,98.3811,98.0644,98.0644,21356.0
2024-02-15 10:30:00,99.11,99.23,99.03,99.12,16101.0,98.0842,98.2029,98.005,98.0941,16101.0
2024-02-15 10:35:00,99.1,99.24,99.08,99.22,14733.0,98.0743,98.2128,98.0545,98.193,14733.0
2024-02-15 10:40:00,99.21,99.23,99.11,99.12,10441.0,98.1831,98.2029,98.0842,98.0941,10441.0
2024-02-15 10:45:00,99.13,99.28,99.13,99.27,12081.0,98.104,98.2524,98.104,98.2425,12081.0
2024-02-15 10:50:00,99.27,99.43,99.24,99.36,9665.0,98.2425,98.4009,98.2128,98.3316,9665.0
2024-02-15 10:55:00,99.35,99.39,99.3,99.35,15099.0,98.3217,98.3613,98.2722,98.3217,15099.0
2024-02-15 11:00:00,99.35,99.43,99.3,99.3,13059.0,98.3217,98.4009,98.2722,98.2722,13059.0
2024-02-15 11:05:00,99.33,99.34,99.11,99.14,22446.0,98.3019,98.3118,98.0842,98.1139,22446.0
2024-02-15 11:10:00,99.17,99.33,99.16,99.28,16215.0,98.1435,98.3019,98.1337,98.2524,16215.0
2024-02-15 11:15:00,99.28,99.29,99.21,99.23,12944.0,98.2524,98.2623,98.1831,98.2029,12944.0
2024-02-15 11:20:00,99.2,99.27,99.18,99.23,10273.0,98.1732,98.2425,98.1534,98.2029,10273.0
2024-02-15 11:25:00,99.25,99.38,99.23,99.31,6900.0,98.2227,98.3514,98.2029,98.2821,6900.0
2024-02-15 11:30:00,99.31,99.33,99.24,99.31,16393.0,98.2821,98.3019,98.2128,98.2821,16393.0
2024-02-15 11:35:00,99.3,99.38,99.29,99.38,10523.0,98.2722,98.3514,98.2623,98.3514,10523.0
2024-02-15 11:40:00,99.37,99.38,99.31,99.33,5721.0,98.3415,98.3514,98.2821,98.3019,5721.0
2024-02-15 11:45:00,99.34,99.39,99.24,99.29,7211.0,98.3118,98.3613,98.2128,98.2623,7211.0
2024-02-15 11:50:00,99.28,99.28,99.14,99.26,11387.0,98.2524,98.2524,98.1139,98.2326,11387.0
2024-02-15 11:55:00,99.24,99.3,99.16,99.3,42110.0,98.2128,98.2722,98.1337,98.2722,42110.0
2024-02-15 12:00:00,99.32,99.33,99.17,99.24,17092.0,98.292,98.3019,98.1435,98.2128,17092.0
2024-02-15 12:05:00,99.24,99.27,99.21,99.27,4001.0,98.2128,98.2425,98.1831,98.2425,4001.0
2024-02-15 12:10:00,99.28,99.38,99.28,99.34,8796.0,98.2524,98.3514,98.2524,98.3118,8796.0
2024-02-15 12:15:00,99.34,99.47,99.3,99.47,10162.0,98.3118,98.4404,98.2722,98.4404,10162.0
2024-02-15 12:20:00,99.46,99.46,99.38,99.42,8383.0,98.4305,98.4305,98.3514,98.391,8383.0
2024-02-15 12:25:00,99.41,99.41,99.35,99.36,5739.0,98.3811,98.3811,98.3217,98.3316,5739.0
2024-02-15 12:30:00,99.37,99.37,99.22,99.24,7101.0,98.3415,98.3415,98.193,98.2128,7101.0
2024-02-15 12:35:00,99.25,99.29,99.22,99.22,6121.0,98.2227,98.2623,98.193,98.193,6121.0
2024-02-15 12:40:00,99.21,99.26,99.2,99.23,6230.0,98.1831,98.2326,98.1732,98.2029,6230.0
2024-02-15 12:45:00,99.22,99.23,99.13,99.15,5604.0,98.193,98.2029,98.104,98.1238,5604.0
2024-02-15 12:50:00,99.15,99.25,99.15,99.22,5160.0,98.1238,98.2227,98.1238,98.193,5160.0
2024-02-15 12:55:00,99.21,99.21,99.09,99.09,20136.0,98.1831,98.1831,98.0644,98.0644,20136.0
2024-02-15 13:00:00,99.08,99.13,99.05,99.12,8557.0,98.0545,98.104,98.0248,98.0941,8557.0
2024-02-15 13:05:00,99.12,99.31,99.12,99.28,11784.0,98.0941,98.2821,98.0941,98.2524,11784.0
2024-02-15 13:10:00,99.27,99.36,99.27,99.31,8329.0,98.2425,98.3316,98.2425,98.2821,8329.0
2024-02-15 13:15:00,99.32,99.4,99.32,99.37,9376.0,98.292,98.3712,98.292,98.3415,9376.0
2024-02-15 13:20:00,99.37,99.4,99.32,99.33,24548.0,98.3415,98.3712,98.292,98.3019,24548.0
2024-02-15 13:25:00,99.34,99.36,99.29,99.36,10824.0,98.3118,98.3316,98.2623,98.3316,10824.0
2024-02-15 13:30:00,99.38,99.42,99.34,99.34,7910.0,98.3514,98.391,98.3118,98.3118,7910.0
2024-02-15 13:35:00,99.36,99.4,99.35,99.4,7415.0,98.3316,98.3712,98.3217,98.3712,7415.0
2024-02-15 13:40:00,99.43,99.45,99.34,99.37,7818.0,98.4009,98.4207,98.3118,98.3415,7818.0
2024-02-15 13:45:00,99.38,99.47,99.38,99.47,8300.0,98.3514,98.4404,98.3514,98.4404,8300.0
2024-02-15 13:50:00,99.47,99.52,99.43,99.45,32018.0,98.4404,98.4899,98.4009,98.4207,32018.0
2024-02-15 13:55:00,99.45,99.47,99.39,99.47,19940.0,98.4207,98.4404,98.3613,98.4404,19940.0
2024-02-15 14:00:00,99.48,99.65,99.47,99.62,13077.0,98.4503,98.6186,98.4404,98.5889,13077.0
2024-02-15 14:05:00,99.63,99.75,99.59,99.69,16193.0,98.5988,98.7175,98.5592,98.6582,16193.0
2024-02-15 14:10:00,99.69,99.7,99.56,99.63,11247.0,98.6582,98.6681,98.5295,98.5988,11247.0
2024-02-15 14:15:00,99.62,99.68,99.59,99.66,11876.0,98.5889,98.6483,98.5592,98.6285,11876.0
2024-02-15 14:20:00,99.65,99.65,99.56,99.59,15293.0,98.6186,98.6186,98.5295,98.5592,15293.0
2024-02-15 14:25:00,99.59,99.59,99.48,99.57,17215.0,98.5592,98.5592,98.4503,98.5394,17215.0
2024-02-15 14:30:00,99.58,99.67,99.56,99.66,11499.0,98.5493,98.6384,98.5295,98.6285,11499.0
2024-02-15 14:35:00,99.66,99.66,99.57,99.57,45815.0,98.6285,98.6285,98.5394,98.5394,45815.0
2024-02-15 14:40:00,99.58,99.64,99.54,99.62,18454.0,98.5493,98.6087,98.5097,98.5889,18454.0
2024-02-15 14:45:00,99.63,99.74,99.63,99.71,9563.0,98.5988,98.7076,98.5988,98.678,9563.0
2024-02-15 14:50:00,99.71,99.76,99.65,99.72,7941.0,98.678,98.7274,98.6186,98.6879,7941.0
2024-02-15 14:55:00,99.73,99.79,99.67,99.74,9929.0,98.6978,98.7571,98.6384,98.7076,9929.0
2024-02-15 15:00:00,99.74,99.76,99.64,99.66,9873.0,98.7076,98.7274,98.6087,98.6285,9873.0
2024-02-15 15:05:00,99.65,99.65,99.57,99.61,13952.0,98.6186,98.6186,98.5394,98.579,13952.0
2024-02-15 15:10:00,99.63,99.79,99.63,99.76,16952.0,98.5988,98.7571,98.5988,98.7274,16952.0
2024-02-15 15:15:00,99.75,99.81,99.69,99.7,13995.0,98.7175,98.7769,98.6582,98.6681,13995.0
2024-02-15 15:20:00,99.7,99.76,99.6,99.6,16411.0,98.6681,98.7274,98.5691,98.5691,16411.0
2024-02-15 15:25:00,99.61,99.72,99.61,99.7,14125.0,98.579,98.6879,98.579,98.6681,14125.0
2024-02-15 15:30:00,99.7,99.75,99.65,99.73,29728.0,98.6681,98.7175,98.6186,98.6978,29728.0
2024-02-15 15:35:00,99.73,99.73,99.59,99.6,23258.0,98.6978,98.6978,98.5592,98.5691,23258.0
2024-02-15 15:40:00,99.6,99.68,99.6,99.66,46319.0,98.5691,98.6483,98.5691,98.6285,46319.0
2024-02-15 15:45:00,99.65,99.68,99.6,99.61,60600.0,98.6186,98.6483,98.5691,98.579,60600.0
2024-02-15 15:50:00,99.62,99.77,99.62,99.73,75048.0,98.5889,98.7373,98.5889,98.6978,75048.0
2024-02-15 15:55:00,99.72,99.79,99.69,99.72,149316.0,98.6879,98.7571,98.6582,98.6879,149316.0
2024-02-16 09:30:00,98.59,99.0,98.59,98.67,91714.0,97.5696,97.9753,97.5696,97.6487,91714.0
2024-02-16 09:35:00,98.71,98.77,98.54,98.73,82234.0,97.6883,97.7477,97.5201,97.7081,82234.0
2024-02-16 09:40:00,98.73,99.0,98.72,98.83,34599.0,97.7081,97.9753,97.6982,97.8071,34599.0
2024-02-16 09:45:00,98.86,99.04,98.8,99.01,46371.0,97.8368,98.0149,97.7774,97.9852,46371.0
2024-02-16 09:50:00,99.03,99.03,98.6,98.61,48662.0,98.005,98.005,97.5794,97.5893,48662.0
2024-02-16 09:55:00,98.6,98.74,98.51,98.73,31901.0,97.5794,97.718,97.4904,97.7081,31901.0
2024-02-16 10:00:00,98.73,99.06,98.55,98.99,57341.0,97.7081,98.0347,97.53,97.9654,57341.0
2024-02-16 10:05:00,99.04,99.31,99.04,99.31,31744.0,98.0149,98.2821,98.0149,98.2821,31744.0
2024-02-16 10:10:00,99.3,99.44,99.21,99.32,18507.0,98.2722,98.4108,98.1831,98.292,18507.0
2024-02-16 10:15:00,99.32,99.43,99.28,99.35,18974.0,98.292,98.4009,98.2524,98.3217,18974.0
2024-02-16 10:20:00,99.34,99.37,99.15,99.15,57705.0,98.3118,98.3415,98.1238,98.1238,57705.0
2024-02-16 10:25:00,99.14,99.22,99.05,99.16,37235.0,98.1139,98.193,98.0248,98.1337,37235.0
2024-02-16 10:30:00,99.13,99.25,99.07,99.23,26793.0,98.104,98.2227,98.0446,98.2029,26793.0
2024-02-16 10:35:00,99.2,99.32,99.11,99.31,21659.0,98.1732,98.292,98.0842,98.2821,21659.0
2024-02-16 10:40:00,99.33,99.37,99.27,99.35,8792.0,98.3019,98.3415,98.2425,98.3217,8792.0
2024-02-16 10:45:00,99.37,99.45,99.35,99.36,11373.0,98.3415,98.4207,98.3217,98.3316,11373.0
2024-02-16 10:50:00,99.37,99.39,99.27,99.36,23978.0,98.3415,98.3613,98.2425,98.3316,23978.0
2024-02-16 10:55:00,99.37,99.37,99.24,99.28,16313.0,98.3415,98.3415,98.2128,98.2524,16313.0
2024-02-16 11:00:00,99.29,99.32,99.22,99.31,16290.0,98.2623,98.292,98.193,98.2821,16290.0
2024-02-16 11:05:00,99.32,99.32,99.25,99.31,9462.0,98.292,98.292,98.2227,98.2821,9462.0
2024-02-16 11:10:00,99.32,99.35,99.28,99.33,9182.0,98.292,98.3217,98.2524,98.3019,9182.0
2024-02-16 11:15:00,99.34,99.45,99.3,99.4,15996.0,98.3118,98.4207,98.2722,98.3712,15996.0
2024-02-16 11:20:00,99.42,99.53,99.42,99.53,12206.0,98.391,98.4998,98.391,98.4998,12206.0
2024-02-16 11:25:00,99.53,99.57,99.45,99.48,5926.0,98.4998,98.5394,98.4207,98.4503,5926.0
2024-02-16 11:30:00,99.5,99.55,99.44,99.46,8769.0,98.4701,98.5196,98.4108,98.4305,8769.0
2024-02-16 11:35:00,99.45,99.45,99.34,99.38,15861.0,98.4207,98.4207,98.3118,98.3514,15861.0
2024-02-16 11:40:00,99.4,99.5,99.4,99.42,11210.0,98.3712,98.4701,98.3712,98.391,11210.0
2024-02-16 11:45:00,99.39,99.42,99.33,99.38,10346.0,98.3613,98.391,98.3019,98.3514,10346.0
2024-02-16 11:50:00,99.37,99.41,99.32,99.33,18630.0,98.3415,98.3811,98.292,98.3019,18630.0
2024-02-16 11:55:00,99.31,99.36,99.28,99.31,7732.0,98.2821,98.3316,98.2524,98.2821,7732.0
2024-02-16 12:00:00,99.31,99.36,99.3,99.35,20276.0,98.2821,98.3316,98.2722,98.3217,20276.0
2024-02-16 12:05:00,99.34,99.35,99.21,99.26,11103.0,98.3118,98.3217,98.1831,98.2326,11103.0
2024-02-16 12:10:00,99.25,99.27,99.19,99.23,13520.0,98.2227,98.2425,98.1633,98.2029,13520.0
2024-02-16 12:15:00,99.22,99.22,99.15,99.21,9861.0,98.193,98.193,98.1238,98.1831,9861.0
2024-02-16 12:20:00,99.2,99.31,99.18,99.31,7080.0,98.1732,98.2821,98.1534,98.2821,7080.0
2024-02-16 12:25:00,99.3,99.39,99.29,99.38,2911.0,98.2722,98.3613,98.2623,98.3514,2911.0
2024-02-16 12:30:00,99.39,99.44,99.39,99.42,6137.0,98.3613,98.4108,98.3613,98.391,6137.0
2024-02-16 12:35:00,99.45,99.46,99.37,99.4,4369.0,98.4207,98.4305,98.3415,98.3712,4369.0
2024-02-16 12:40:00,99.44,99.48,99.42,99.44,2821.0,98.4108,98.4503,98.391,98.4108,2821.0
2024-02-16 12:45:00,99.44,99.46,99.39,99.4,3782.0,98.4108,98.4305,98.3613,98.3712,3782.0
2024-02-16 12:50:00,99.39,99.39,99.3,99.32,6673.0,98.3613,98.3613,98.2722,98.292,6673.0
2024-02-16 12:55:00,99.32,99.32,99.21,99.25,4438.0,98.292,98.292,98.1831,98.2227,4438.0
2024-02-16 13:00:00,99.24,99.24,99.08,99.08,8641.0,98.2128,98.2128,98.0545,98.0545,8641.0
2024-02-16 13:05:00,99.06,99.13,99.03,99.12,6105.0,98.0347,98.104,98.005,98.0941,6105.0
2024-02-16 13:10:00,99.11,99.11,99.01,99.09,5124.0,98.0842,98.0842,97.9852,98.0644,5124.0
2024-02-16 13:15:00,99.07,99.13,99.07,99.1,7467.0,98.0446,98.104,98.0446,98.0743,7467.0
2024-02-16 13:20:00,99.11,99.27,99.08,99.25,13954.0,98.0842,98.2425,98.0545,98.2227,13954.0
2024-02-16 13:25:00,99.26,99.28,99.2,99.23,10042.0,98.2326,98.2524,98.1732,98.2029,10042.0
2024-02-16 13:30:00,99.27,99.29,99.25,99.27,5500.0,98.2425,98.2623,98.2227,98.2425,5500.0
2024-02-16 13:35:00,99.26,99.29,99.23,99.27,4055.0,98.2326,98.2623,98.2029,98.2425,4055.0
2024-02-16 13:40:00,99.28,99.3,99.25,99.3,22662.0,98.2524,98.2722,98.2227,98.2722,22662.0
2024-02-16 13:45:00,99.31,99.32,99.23,99.25,3257.0,98.2821,98.292,98.2029,98.2227,3257.0
2024-02-16 13:50:00,99.27,99.29,99.23,99.24,4698.0,98.2425,98.2623,98.2029,98.2128,4698.0
2024-02-16 13:55:00,99.26,99.35,99.25,99.34,4716.0,98.2326,98.3217,98.2227,98.3118,4716.0
2024-02-16 14:00:00,99.35,99.44,99.33,99.43,9904.0,98.3217,98.4108,98.3019,98.4009,9904.0
2024-02-16 14:05:00,99.44,99.46,99.42,99.45,5135.0,98.4108,98.4305,98.391,98.4207,5135.0
2024-02-16 14:10:00,99.46,99.49,99.45,99.46,13952.0,98.4305,98.4602,98.4207,98.4305,13952.0
2024-02-16 14:15:00,99.47,99.5,99.44,99.45,6000.0,98.4404,98.4701,98.4108,98.4207,6000.0
2024-02-16 14:20:00,99.44,99.44,99.36,99.38,5124.0,98.4108,98.4108,98.3316,98.3514,5124.0
2024-02-16 14:25:00,99.38,99.4,99.29,99.29,13094.0,98.3514,98.3712,98.2623,98.2623,13094.0
2024-02-16 14:30:00,99.29,99.3,99.16,99.18,11415.0,98.2623,98.2722,98.1337,98.1534,11415.0
2024-02-16 14:35:00,99.18,99.18,99.06,99.14,25721.0,98.1534,98.1534,98.0347,98.1139,25721.0
2024-02-16 14:40:00,99.14,99.17,99.08,99.11,17047.0,98.1139,98.1435,98.0545,98.0842,17047.0
2024-02-16 14:45:00,99.11,99.11,98.67,98.82,49221.0,98.0842,98.0842,97.6487,97.7972,49221.0
2024-02-16 14:50:00,98.81,98.89,98.75,98.82,32880.0,97.7873,97.8664,97.7279,97.7972,32880.0
2024-02-16 14:55:00,98.83,98.91,98.81,98.91,20347.0,97.8071,97.8862,97.7873,97.8862,20347.0
2024-02-16 15:00:00,98.89,98.95,98.84,98.87,13137.0,97.8664,97.9258,97.817,97.8467,13137.0
2024-02-16 15:05:00,98.88,98.92,98.86,98.9,10511.0,97.8566,97.8961,97.8368,97.8763,10511.0
2024-02-16 15:10:00,98.89,98.9,98.82,98.89,26585.0,97.8664,97.8763,97.7972,97.8664,26585.0
2024-02-16 15:15:00,98.87,98.98,98.85,98.98,16068.0,97.8467,97.9555,97.8269,97.9555,16068.0
2024-02-16 15:20:00,98.99,99.08,98.96,99.03,27601.0,97.9654,98.0545,97.9357,98.005,27601.0
2024-02-16 15:25:00,99.06,99.07,98.99,99.02,11978.0,98.0347,98.0446,97.9654,97.9951,11978.0
2024-02-16 15:30:00,99.02,99.05,98.94,99.01,30453.0,97.9951,98.0248,97.9159,97.9852,30453.0
2024-02-16 15:35:00,99.02,99.05,98.82,98.84,43045.0,97.9951,98.0248,97.7972,97.817,43045.0
2024-02-16 15:40:00,98.84,98.85,98.69,98.72,74557.0,97.817,97.8269,97.6685,97.6982,74557.0
2024-02-16 15:45:00,98.7,98.74,98.6,98.6,42236.0,97.6784,97.718,97.5794,97.5794,42236.0
2024-02-16 15:50:00,98.59,98.75,98.51,98.64,116687.0,97.5696,97.7279,97.4904,97.619,116687.0
2024-02-16 15:55:00,98.63,98.7,98.51,98.52,143984.0,97.6091,97.6784,97.4904,97.5003,143984.0
2024-02-20 09:30:00,97.4,97.68,97.12,97.63,75514.0,96.3919,96.669,96.1148,96.6195,75514.0
2024-02-20 09:35:00,97.67,97.72,97.42,97.46,56441.0,96.6591,96.7086,96.4117,96.4512,56441.0
2024-02-20 09:40:00,97.47,97.52,97.33,97.47,87432.0,96.4611,96.5106,96.3226,96.4611,87432.0
2024-02-20 09:45:00,97.43,97.62,97.35,97.61,25905.0,96.4216,96.6096,96.3424,96.5997,25905.0
2024-02-20 09:50:00,97.63,97.78,97.49,97.63,22652.0,96.6195,96.7679,96.4809,96.6195,22652.0
2024-02-20 09:55:00,97.63,97.81,97.58,97.63,16491.0,96.6195,96.7976,96.57,96.6195,16491.0
2024-02-20 10:00:00,97.65,97.65,97.39,97.48,18625.0,96.6393,96.6393,96.382,96.471,18625.0
2024-02-20 10:05:00,97.48,97.69,97.46,97.67,15389.0,96.471,96.6789,96.4512,96.6591,15389.0
2024-02-20 10:10:00,97.66,97.72,97.57,97.59,20123.0,96.6492,96.7086,96.5601,96.5799,20123.0
2024-02-20 10:15:00,97.59,97.81,97.58,97.76,15049.0,96.5799,96.7976,96.57,96.7481,15049.0
2024-02-20 10:20:00,97.75,97.85,97.66,97.79,12326.0,96.7382,96.8372,96.6492,96.7778,12326.0
2024-02-20 10:25:00,97.78,97.95,97.74,97.83,10492.0,96.7679,96.9362,96.7283,96.8174,10492.0
2024-02-20 10:30:00,97.81,97.86,97.59,97.59,8561.0,96.7976,96.8471,96.5799,96.5799,8561.0
2024-02-20 10:35:00,97.6,97.75,97.56,97.75,5850.0,96.5898,96.7382,96.5502,96.7382,5850.0
2024-02-20 10:40:00,97.75,97.87,97.75,97.75,10607.0,96.7382,96.857,96.7382,96.7382,10607.0
2024-02-20 10:45:00,97.78,97.92,97.77,97.89,7978.0,96.7679,96.9065,96.758,96.8768,7978.0
2024-02-20 10:50:00,97.93,98.13,97.93,98.07,20006.0,96.9164,97.1143,96.9164,97.0549,20006.0
2024-02-20 10:55:00,98.1,98.2,98.07,98.19,9472.0,97.0846,97.1836,97.0549,97.1737,9472.0
2024-02-20 11:00:00,98.21,98.31,98.21,98.26,9044.0,97.1935,97.2924,97.1935,97.243,9044.0
2024-02-20 11:05:00,98.25,98.34,98.25,98.26,8230.0,97.2331,97.3221,97.2331,97.243,8230.0
2024-02-20 11:10:00,98.27,98.32,98.2,98.26,5900.0,97.2529,97.3023,97.1836,97.243,5900.0
2024-02-20 11:15:00,98.25,98.34,98.24,98.3,7952.0,97.2331,97.3221,97.2232,97.2826,7952.0
2024-02-20 11:20:00,98.31,98.38,98.24,98.38,5535.0,97.2924,97.3617,97.2232,97.3617,5535.0
2024-02-20 11:25:00,98.38,98.46,98.34,98.46,9910.0,97.3617,97.4409,97.3221,97.4409,9910.0
2024-02-20 11:30:00,98.48,98.49,98.29,98.34,18857.0,97.4607,97.4706,97.2727,97.3221,18857.0
2024-02-20 11:35:00,98.37,98.41,98.33,98.34,13759.0,97.3518,97.3914,97.3122,97.3221,13759.0
2024-02-20 11:40:00,98.31,98.4,98.3,98.39,4200.0,97.2924,97.3815,97.2826,97.3716,4200.0
2024-02-20 11:45:00,98.39,98.4,98.28,98.32,8768.0,97.3716,97.3815,97.2628,97.3023,8768.0
2024-02-20 11:50:00,98.28,98.37,98.28,98.34,5919.0,97.2628,97.3518,97.2628,97.3221,5919.0
2024-02-20 11:55:00,98.34,98.37,98.21,98.24,38165.0,97.3221,97.3518,97.1935,97.2232,38165.0
2024-02-20 12:00:00,98.24,98.25,98.01,98.05,43213.0,97.2232,97.2331,96.9956,97.0351,43213.0
2024-02-20 12:05:00,98.06,98.08,98.0,98.05,13352.0,97.045,97.0648,96.9857,97.0351,13352.0
2024-02-20 12:10:00,98.06,98.08,97.99,98.0,12207.0,97.045,97.0648,96.9758,96.9857,12207.0
2024-02-20 12:15:00,97.99,98.03,97.98,98.01,8345.0,96.9758,97.0153,96.9659,96.9956,8345.0
2024-02-20 12:20:00,98.0,98.04,97.92,97.92,7329.0,96.9857,97.0252,96.9065,96.9065,7329.0
2024-02-20 12:25:00,97.93,98.0,97.91,98.0,31705.0,96.9164,96.9857,96.8966,96.9857,31705.0
2024-02-20 12:30:00,98.0,98.09,97.96,98.06,9424.0,96.9857,97.0747,96.9461,97.045,9424.0
2024-02-20 12:35:00,98.05,98.05,97.8,97.83,11769.0,97.0351,97.0351,96.7877,96.8174,11769.0
2024-02-20 12:40:00,97.83,98.0,97.83,98.0,5983.0,96.8174,96.9857,96.8174,96.9857,5983.0
2024-02-20 12:45:00,98.02,98.06,97.98,97.99,7607.0,97.0055,97.045,96.9659,96.9758,7607.0
2024-02-20 12:50:00,97.98,98.13,97.94,98.12,10481.0,96.9659,97.1143,96.9263,97.1044,10481.0
2024-02-20 12:55:00,98.14,98.19,98.12,98.13,9506.0,97.1242,97.1737,97.1044,97.1143,9506.0
2024-02-20 13:00:00,98.13,98.21,98.13,98.16,29595.0,97.1143,97.1935,97.1143,97.144,29595.0
2024-02-20 13:05:00,98.15,98.24,98.12,98.23,15926.0,97.1341,97.2232,97.1044,97.2133,15926.0
2024-02-20 13:10:00,98.24,98.24,98.18,98.22,3635.0,97.2232,97.2232,97.1638,97.2034,3635.0
2024-02-20 13:15:00,98.2,98.22,98.09,98.22,9410.0,97.1836,97.2034,97.0747,97.2034,9410.0
2024-02-20 13:20:00,98.22,98.25,98.18,98.19,10037.0,97.2034,97.2331,97.1638,97.1737,10037.0
2024-02-20 13:25:00,98.19,98.19,98.02,98.05,14312.0,97.1737,97.1737,97.0055,97.0351,14312.0
2024-02-20 13:30:00,98.04,98.05,97.91,98.0,8259.0,97.0252,97.0351,96.8966,96.9857,8259.0
2024-02-20 13:35:00,97.98,98.06,97.95,98.06,8620.0,96.9659,97.045,96.9362,97.045,8620.0
2024-02-20 13:40:00,98.07,98.25,98.07,98.24,5700.0,97.0549,97.2331,97.0549,97.2232,5700.0
2024-02-20 13:45:00,98.23,98.26,98.18,98.18,5075.0,97.2133,97.243,97.1638,97.1638,5075.0
2024-02-20 13:50:00,98.18,98.28,98.17,98.21,7508.0,97.1638,97.2628,97.1539,97.1935,7508.0
2024-02-20 13:55:00,98.21,98.26,98.2,98.26,7686.0,97.1935,97.243,97.1836,97.243,7686.0
2024-02-20 14:00:00,98.3,98.31,98.25,98.29,7608.0,97.2826,97.2924,97.2331,97.2727,7608.0
2024-02-20 14:05:00,98.29,98.3,98.24,98.24,7327.0,97.2727,97.2826,97.2232,97.2232,7327.0
2024-02-20 14:10:00,98.23,98.25,98.2,98.22,9200.0,97.2133,97.2331,97.1836,97.2034,9200.0
2024-02-20 14:15:00,98.22,98.36,98.19,98.36,7230.0,97.2034,97.3419,97.1737,97.3419,7230.0
2024-02-20 14:20:00,98.42,98.42,98.26,98.32,10625.0,97.4013,97.4013,97.243,97.3023,10625.0
2024-02-20 14:25:00,98.3,98.42,98.26,98.38,9821.0,97.2826,97.4013,97.243,97.3617,9821.0
2024-02-20 14:30:00,98.38,98.4,98.32,98.36,9197.0,97.3617,97.3815,97.3023,97.3419,9197.0
2024-02-20 14:35:00,98.36,98.39,98.33,98.36,4000.0,97.3419,97.3716,97.3122,97.3419,4000.0
2024-02-20 14:40:00,98.36,98.42,98.33,98.37,33197.0,97.3419,97.4013,97.3122,97.3518,33197.0
2024-02-20 14:45:00,98.39,98.48,98.38,98.48,13305.0,97.3716,97.4607,97.3617,97.4607,13305.0
2024-02-20 14:50:00,98.51,98.53,98.42,98.43,11723.0,97.4904,97.5102,97.4013,97.4112,11723.0
2024-02-20 14:55:00,98.44,98.56,98.44,98.52,7005.0,97.4211,97.5399,97.4211,97.5003,7005.0
2024-02-20 15:00:00,98.53,98.54,98.44,98.49,12501.0,97.5102,97.5201,97.4211,97.4706,12501.0
2024-02-20 15:05:00,98.49,98.55,98.49,98.5,4999.0,97.4706,97.53,97.4706,97.4805,4999.0
2024-02-20 15:10:00,98.5,98.59,98.49,98.54,15218.0,97.4805,97.5696,97.4706,97.5201,15218.0
2024-02-20 15:15:00,98.55,98.62,98.5,98.51,13108.0,97.53,97.5992,97.4805,97.4904,13108.0
2024-02-20 15:20:00,98.52,98.58,98.46,98.53,9723.0,97.5003,97.5597,97.4409,97.5102,9723.0
2024-02-20 15:25:00,98.54,98.66,98.53,98.61,11100.0,97.5201,97.6388,97.5102,97.5893,11100.0
2024-02-20 15:30:00,98.62,98.63,98.24,98.28,65081.0,97.5992,97.6091,97.2232,97.2628,65081.0
2024-02-20 15:35:00,98.27,98.35,98.2,98.29,40316.0,97.2529,97.332,97.1836,97.2727,40316.0
2024-02-20 15:40:00,98.27,98.38,98.24,98.35,38834.0,97.2529,97.3617,97.2232,97.332,38834.0
2024-02-20 15:45:00,98.33,98.42,98.31,98.37,35749.0,97.3122,97.4013,97.2924,97.3518,35749.0
2024-02-20 15:50:00,98.38,98.42,98.27,98.36,74881.0,97.3617,97.4013,97.2529,97.3419,74881.0
2024-02-20 15:55:00,98.35,98.55,98.34,98.54,96082.0,97.332,97.53,97.3221,97.5201,96082.0
2024-02-21 09:30:00,98.95,99.17,98.64,98.82,60056.0,97.9258,98.1435,97.619,97.7972,60056.0
2024-02-21 09:35:00,98.85,99.09,98.73,98.94,42923.0,97.8269,98.0644,97.7081,97.9159,42923.0
2024-02-21 09:40:00,98.95,99.28,98.94,99.19,70208.0,97.9258,98.2524,97.9159,98.1633,70208.0
2024-02-21 09:45:00,99.19,99.2,98.77,98.86,25610.0,98.1633,98.1732,97.7477,97.8368,25610.0
2024-02-21 09:50:00,98.89,98.99,98.8,98.9,110944.0,97.8664,97.9654,97.7774,97.8763,110944.0
2024-02-21 09:55:00,98.91,99.16,98.84,99.11,167432.0,97.8862,98.1337,97.817,98.0842,167432.0
2024-02-21 10:00:00,99.11,99.31,99.06,99.3,77836.0,98.0842,98.2821,98.0347,98.2722,77836.0
2024-02-21 10:05:00,99.29,99.3,99.13,99.24,14312.0,98.2623,98.2722,98.104,98.2128,14312.0
2024-02-21 10:10:00,99.26,99.4,99.21,99.29,22988.0,98.2326,98.3712,98.1831,98.2623,22988.0
2024-02-21 10:15:00,99.3,99.43,99.28,99.43,83858.0,98.2722,98.4009,98.2524,98.4009,83858.0
2024-02-21 10:20:00,99.43,99.46,99.37,99.39,73465.0,98.4009,98.4305,98.3415,98.3613,73465.0
2024-02-21 10:25:00,99.39,99.45,99.22,99.24,52614.0,98.3613,98.4207,98.193,98.2128,52614.0
2024-02-21 10:30:00,99.25,99.28,99.06,99.08,22049.0,98.2227,98.2524,98.0347,98.0545,22049.0
2024-02-21 10:35:00,99.06,99.11,98.96,99.1,23107.0,98.0347,98.0842,97.9357,98.0743,23107.0
2024-02-21 10:40:00,99.07,99.2,99.06,99.17,12286.0,98.0446,98.1732,98.0347,98.1435,12286.0
2024-02-21 10:45:00,99.17,99.28,99.12,99.27,22197.0,98.1435,98.2524,98.0941,98.2425,22197.0
2024-02-21 10:50:00,99.26,99.34,99.21,99.32,14673.0,98.2326,98.3118,98.1831,98.292,14673.0
2024-02-21 10:55:00,99.33,99.5,99.33,99.4,23073.0,98.3019,98.4701,98.3019,98.3712,23073.0
2024-02-21 11:00:00,99.41,99.51,99.41,99.44,10629.0,98.3811,98.48,98.3811,98.4108,10629.0
2024-02-21 11:05:00,99.46,99.46,99.39,99.41,10788.0,98.4305,98.4305,98.3613,98.3811,10788.0
2024-02-21 11:10:00,99.39,99.43,99.29,99.3,16948.0,98.3613,98.4009,98.2623,98.2722,16948.0
2024-02-21 11:15:00,99.31,99.35,99.22,99.24,35812.0,98.2821,98.3217,98.193,98.2128,35812.0
2024-02-21 11:20:00,99.25,99.25,99.2,99.22,15133.0,98.2227,98.2227,98.1732,98.193,15133.0
2024-02-21 11:25:00,99.22,99.26,99.07,99.09,17373.0,98.193,98.2326,98.0446,98.0644,17373.0
2024-02-21 11:30:00,99.08,99.09,98.96,98.98,10445.0,98.0545,98.0644,97.9357,97.9555,10445.0
2024-02-21 11:35:00,98.95,98.99,98.87,98.87,21814.0,97.9258,97.9654,97.8467,97.8467,21814.0
2024-02-21 11:40:00,98.87,98.96,98.85,98.89,14254.0,97.8467,97.9357,97.8269,97.8664,14254.0
2024-02-21 11:45:00,98.9,98.97,98.88,98.92,6506.0,97.8763,97.9456,97.8566,97.8961,6506.0
2024-02-21 11:50:00,98.91,98.91,98.83,98.86,4900.0,97.8862,97.8862,97.8071,97.8368,4900.0
2024-02-21 11:55:00,98.86,98.94,98.82,98.87,12106.0,97.8368,97.9159,97.7972,97.8467,12106.0
2024-02-21 12:00:00,98.87,98.88,98.78,98.79,4500.0,97.8467,97.8566,97.7576,97.7675,4500.0
2024-02-21 12:05:00,98.77,98.77,98.68,98.75,7027.0,97.7477,97.7477,97.6586,97.7279,7027.0
2024-02-21 12:10:00,98.74,98.77,98.69,98.77,20365.0,97.718,97.7477,97.6685,97.7477,20365.0
2024-02-21 12:15:00,98.76,98.84,98.74,98.81,5814.0,97.7378,97.817,97.718,97.7873,5814.0
2024-02-21 12:20:00,98.83,98.89,98.81,98.89,7157.0,97.8071,97.8664,97.7873,97.8664,7157.0
2024-02-21 12:25:00,98.89,98.89,98.83,98.87,4815.0,97.8664,97.8664,97.8071,97.8467,4815.0
2024-02-21 12:30:00,98.87,98.9,98.81,98.82,6173.0,97.8467,97.8763,97.7873,97.7972,6173.0
2024-02-21 12:35:00,98.81,98.88,98.81,98.84,5252.0,97.7873,97.8566,97.7873,97.817,5252.0
2024-02-21 12:40:00,98.83,98.85,98.74,98.75,12004.0,97.8071,97.8269,97.718,97.7279,12004.0
2024-02-21 12:45:00,98.77,98.89,98.77,98.88,10504.0,97.7477,97.8664,97.7477,97.8566,10504.0
2024-02-21 12:50:00,98.87,98.9,98.84,98.9,4376.0,97.8467,97.8763,97.817,97.8763,4376.0
2024-02-21 12:55:00,98.89,98.96,98.87,98.95,5207.0,97.8664,97.9357,97.8467,97.9258,5207.0
2024-02-21 13:00:00,98.94,98.94,98.59,98.71,35698.0,97.9159,97.9159,97.5696,97.6883,35698.0
2024-02-21 13:05:00,98.7,98.72,98.6,98.72,16584.0,97.6784,97.6982,97.5794,97.6982,16584.0
2024-02-21 13:10:00,98.73,98.74,98.68,98.68,4600.0,97.7081,97.718,97.6586,97.6586,4600.0
2024-02-21 13:15:00,98.69,98.75,98.66,98.69,12907.0,97.6685,97.7279,97.6388,97.6685,12907.0
2024-02-21 13:20:00,98.71,98.83,98.68,98.82,11050.0,97.6883,97.8071,97.6586,97.7972,11050.0
2024-02-21 13:25:00,98.81,98.84,98.74,98.75,24592.0,97.7873,97.817,97.718,97.7279,24592.0
2024-02-21 13:30:00,98.76,98.79,98.68,98.68,45357.0,97.7378,97.7675,97.6586,97.6586,45357.0
2024-02-21 13:35:00,98.69,98.77,98.67,98.76,47858.0,97.6685,97.7477,97.6487,97.7378,47858.0
2024-02-21 13:40:00,98.77,98.8,98.71,98.73,8930.0,97.7477,97.7774,97.6883,97.7081,8930.0
2024-02-21 13:45:00,98.73,98.8,98.73,98.78,12411.0,97.7081,97.7774,97.7081,97.7576,12411.0
2024-02-21 13:50:00,98.79,98.84,98.78,98.79,9700.0,97.7675,97.817,97.7576,97.7675,9700.0
2024-02-21 13:55:00,98.79,98.83,98.73,98.74,8436.0,97.7675,97.8071,97.7081,97.718,8436.0
2024-02-21 14:00:00,98.72,98.86,98.58,98.78,38920.0,97.6982,97.8368,97.5597,97.7576,38920.0
2024-02-21 14:05:00,98.78,98.87,98.75,98.84,12468.0,97.7576,97.8467,97.7279,97.817,12468.0
2024-02-21 14:10:00,98.83,98.84,98.75,98.77,17350.0,97.8071,97.817,97.7279,97.7477,17350.0
2024-02-21 14:15:00,98.75,98.82,98.69,98.7,60330.0,97.7279,97.7972,97.6685,97.6784,60330.0
2024-02-21 14:20:00,98.7,98.71,98.53,98.54,31067.0,97.6784,97.6883,97.5102,97.5201,31067.0
2024-02-21 14:25:00,98.53,98.6,98.43,98.54,33726.0,97.5102,97.5794,97.4112,97.5201,33726.0
2024-02-21 14:30:00,98.52,98.56,98.43,98.47,27220.0,97.5003,97.5399,97.4112,97.4508,27220.0
2024-02-21 14:35:00,98.47,98.48,98.34,98.38,48530.0,97.4508,97.4607,97.3221,97.3617,48530.0
2024-02-21 14:40:00,98.36,98.41,98.32,98.37,17451.0,97.3419,97.3914,97.3023,97.3518,17451.0
2024-02-21 14:45:00,98.38,98.46,98.33,98.43,19934.0,97.3617,97.4409,97.3122,97.4112,19934.0
2024-02-21 14:50:00,98.44,98.5,98.44,98.49,9045.0,97.4211,97.4805,97.4211,97.4706,9045.0
2024-02-21 14:55:00,98.49,98.54,98.45,98.46,12965.0,97.4706,97.5201,97.431,97.4409,12965.0
2024-02-21 15:00:00,98.45,98.45,98.31,98.33,15412.0,97.431,97.431,97.2924,97.3122,15412.0
2024-02-21 15:05:00,98.31,98.34,98.27,98.27,13675.0,97.2924,97.3221,97.2529,97.2529,13675.0
2024-02-21 15:10:00,98.28,98.32,98.15,98.17,33884.0,97.2628,97.3023,97.1341,97.1539,33884.0
2024-02-21 15:15:00,98.17,98.25,98.1,98.17,27502.0,97.1539,97.2331,97.0846,97.1539,27502.0
2024-02-21 15:20:00,98.17,98.17,98.06,98.15,22704.0,97.1539,97.1539,97.045,97.1341,22704.0
2024-02-21 15:25:00,98.14,98.27,98.14,98.25,36063.0,97.1242,97.2529,97.1242,97.2331,36063.0
2024-02-21 15:30:00,98.26,98.48,98.24,98.47,39596.0,97.243,97.4607,97.2232,97.4508,39596.0
2024-02-21 15:35:00,98.48,98.73,98.47,98.7,31809.0,97.4607,97.7081,97.4508,97.6784,31809.0
2024-02-21 15:40:00,98.7,98.77,98.69,98.7,35917.0,97.6784,97.7477,97.6685,97.6784,35917.0
2024-02-21 15:45:00,98.7,98.77,98.65,98.68,43683.0,97.6784,97.7477,97.6289,97.6586,43683.0
2024-02-21 15:50:00,98.69,98.83,98.64,98.82,104771.0,97.6685,97.8071,97.619,97.7972,104771.0
2024-02-21 15:55:00,98.83,98.99,98.83,98.89,131272.0,97.8071,97.9654,97.8071,97.8664,131272.0
2024-02-22 09:30:00,99.96,100.4,99.65,99.8,101509.0,98.9254,99.3608,98.6186,98.767,101509.0
2024-02-22 09:35:00,99.82,100.26,99.82,100.15,86278.0,98.7868,99.2223,98.7868,99.1134,86278.0
2024-02-22 09:40:00,100.15,100.42,100.05,100.31,71106.0,99.1134,99.3806,99.0144,99.2717,71106.0
2024-02-22 09:45:00,100.35,100.7,100.34,100.58,50124.0,99.3113,99.6577,99.3014,99.539,50124.0
2024-02-22 09:50:00,100.59,100.75,100.46,100.48,80082.0,99.5489,99.7072,99.4202,99.44,80082.0
2024-02-22 09:55:00,100.49,100.63,100.38,100.44,54936.0,99.4499,99.5884,99.341,99.4004,54936.0
2024-02-22 10:00:00,100.45,100.51,100.31,100.32,63857.0,99.4103,99.4697,99.2717,99.2816,63857.0
2024-02-22 10:05:00,100.32,100.35,100.18,100.22,41414.0,99.2816,99.3113,99.1431,99.1827,41414.0
2024-02-22 10:10:00,100.19,100.4,100.17,100.31,61955.0,99.153,99.3608,99.1332,99.2717,61955.0
2024-02-22 10:15:00,100.31,100.57,100.3,100.44,29005.0,99.2717,99.5291,99.2619,99.4004,29005.0
2024-02-22 10:20:00,100.42,100.54,100.39,100.5,20391.0,99.3806,99.4994,99.3509,99.4598,20391.0
2024-02-22 10:25:00,100.51,100.54,100.34,100.51,16272.0,99.4697,99.4994,99.3014,99.4697,16272.0
2024-02-22 10:30:00,100.48,100.54,100.38,100.53,16628.0,99.44,99.4994,99.341,99.4895,16628.0
2024-02-22 10:35:00,100.55,100.7,100.48,100.63,25986.0,99.5093,99.6577,99.44,99.5884,25986.0
2024-02-22 10:40:00,100.66,100.78,100.49,100.49,17994.0,99.6181,99.7369,99.4499,99.4499,17994.0
2024-02-22 10:45:00,100.5,100.54,100.39,100.48,27886.0,99.4598,99.4994,99.3509,99.44,27886.0
2024-02-22 10:50:00,100.49,100.62,100.47,100.62,24297.0,99.4499,99.5785,99.4301,99.5785,24297.0
2024-02-22 10:55:00,100.63,100.76,100.62,100.67,17762.0,99.5884,99.7171,99.5785,99.628,17762.0
2024-02-22 11:00:00,100.67,100.74,100.66,100.67,17896.0,99.628,99.6973,99.6181,99.628,17896.0
2024-02-22 11:05:00,100.66,100.75,100.6,100.66,27051.0,99.6181,99.7072,99.5587,99.6181,27051.0
2024-02-22 11:10:00,100.69,100.75,100.66,100.72,23132.0,99.6478,99.7072,99.6181,99.6775,23132.0
2024-02-22 11:15:00,100.71,100.76,100.68,100.7,37431.0,99.6676,99.7171,99.6379,99.6577,37431.0
2024-02-22 11:20:00,100.71,100.72,100.61,100.64,14378.0,99.6676,99.6775,99.5686,99.5983,14378.0
2024-02-22 11:25:00,100.63,100.65,100.55,100.58,16850.0,99.5884,99.6082,99.5093,99.539,16850.0
2024-02-22 11:30:00,100.58,100.65,100.54,100.59,11200.0,99.539,99.6082,99.4994,99.5489,11200.0
2024-02-22 11:35:00,100.59,100.6,100.47,100.51,9531.0,99.5489,99.5587,99.4301,99.4697,9531.0
2024-02-22 11:40:00,100.5,100.53,100.39,100.42,14119.0,99.4598,99.4895,99.3509,99.3806,14119.0
2024-02-22 11:45:00,100.41,100.47,100.32,100.44,16161.0,99.3707,99.4301,99.2816,99.4004,16161.0
2024-02-22 11:50:00,100.45,100.46,100.37,100.43,7532.0,99.4103,99.4202,99.3311,99.3905,7532.0
2024-02-22 11:55:00,100.43,100.51,100.36,100.4,8749.0,99.3905,99.4697,99.3212,99.3608,8749.0
2024-02-22 12:00:00,100.39,100.4,100.25,100.31,9972.0,99.3509,99.3608,99.2124,99.2717,9972.0
2024-02-22 12:05:00,100.3,100.34,100.22,100.23,6573.0,99.2619,99.3014,99.1827,99.1926,6573.0
2024-02-22 12:10:00,100.23,100.23,100.08,100.08,6126.0,99.1926,99.1926,99.0441,99.0441,6126.0
2024-02-22 12:15:00,100.1,100.12,100.04,100.12,8850.0,99.0639,99.0837,99.0045,99.0837,8850.0
2024-02-22 12:20:00,100.12,100.16,100.1,100.15,13479.0,99.0837,99.1233,99.0639,99.1134,13479.0
2024-02-22 12:25:00,100.17,100.29,100.16,100.28,8227.0,99.1332,99.252,99.1233,99.2421,8227.0
2024-02-22 12:30:00,100.29,100.39,100.28,100.37,9582.0,99.252,99.3509,99.2421,99.3311,9582.0
2024-02-22 12:35:00,100.36,100.37,100.27,100.37,7635.0,99.3212,99.3311,99.2322,99.3311,7635.0
2024-02-22 12:40:00,100.35,100.36,100.29,100.33,9616.0,99.3113,99.3212,99.252,99.2915,9616.0
2024-02-22 12:45:00,100.32,100.36,100.27,100.34,7593.0,99.2816,99.3212,99.2322,99.3014,7593.0
2024-02-22 12:50:00,100.34,100.5,100.31,100.5,8764.0,99.3014,99.4598,99.2717,99.4598,8764.0
2024-02-22 12:55:00,100.5,100.54,100.46,100.5,11228.0,99.4598,99.4994,99.4202,99.4598,11228.0
2024-02-22 13:00:00,100.5,100.51,100.35,100.45,13313.0,99.4598,99.4697,99.3113,99.4103,13313.0
2024-02-22 13:05:00,100.42,100.42,100.35,100.38,7701.0,99.3806,99.3806,99.3113,99.341,7701.0
2024-02-22 13:10:00,100.38,100.39,100.27,100.28,11842.0,99.341,99.3509,99.2322,99.2421,11842.0
2024-02-22 13:15:00,100.28,100.37,100.28,100.31,7240.0,99.2421,99.3311,99.2421,99.2717,7240.0
2024-02-22 13:20:00,100.3,100.34,100.27,100.33,8756.0,99.2619,99.3014,99.2322,99.2915,8756.0
2024-02-22 13:25:00,100.32,100.35,100.29,100.34,10915.0,99.2816,99.3113,99.252,99.3014,10915.0
2024-02-22 13:30:00,100.34,100.37,100.26,100.32,17668.0,99.3014,99.3311,99.2223,99.2816,17668.0
2024-02-22 13:35:00,100.31,100.44,100.3,100.44,7095.0,99.2717,99.4004,99.2619,99.4004,7095.0
2024-02-22 13:40:00,100.45,100.46,100.4,100.42,8319.0,99.4103,99.4202,99.3608,99.3806,8319.0
2024-02-22 13:45:00,100.43,100.54,100.43,100.51,8186.0,99.3905,99.4994,99.3905,99.4697,8186.0
2024-02-22 13:50:00,100.49,100.5,100.39,100.44,7957.0,99.4499,99.4598,99.3509,99.4004,7957.0
2024-02-22 13:55:00,100.43,100.5,100.42,100.5,4137.0,99.3905,99.4598,99.3806,99.4598,4137.0
2024-02-22 14:00:00,100.49,100.6,100.46,100.54,24027.0,99.4499,99.5587,99.4202,99.4994,24027.0
2024-02-22 14:05:00,100.53,100.65,100.52,100.6,38830.0,99.4895,99.6082,99.4796,99.5587,38830.0
2024-02-22 14:10:00,100.59,100.61,100.54,100.57,12191.0,99.5489,99.5686,99.4994,99.5291,12191.0
2024-02-22 14:15:00,100.57,100.61,100.54,100.55,9078.0,99.5291,99.5686,99.4994,99.5093,9078.0
2024-02-22 14:20:00,100.57,100.64,100.56,100.61,8225.0,99.5291,99.5983,99.5192,99.5686,8225.0
2024-02-22 14:25:00,100.61,100.66,100.61,100.65,6968.0,99.5686,99.6181,99.5686,99.6082,6968.0
2024-02-22 14:30:00,100.66,100.66,100.43,100.43,10866.0,99.6181,99.6181,99.3905,99.3905,10866.0
2024-02-22 14:35:00,100.42,100.52,100.42,100.49,9538.0,99.3806,99.4796,99.3806,99.4499,9538.0
2024-02-22 14:40:00,100.5,100.5,100.44,100.47,8424.0,99.4598,99.4598,99.4004,99.4301,8424.0
2024-02-22 14:45:00,100.47,100.49,100.41,100.41,8770.0,99.4301,99.4499,99.3707,99.3707,8770.0
2024-02-22 14:50:00,100.41,100.46,100.37,100.46,9702.0,99.3707,99.4202,99.3311,99.4202,9702.0
2024-02-22 14:55:00,100.47,100.48,100.32,100.35,23891.0,99.4301,99.44,99.2816,99.3113,23891.0
2024-02-22 15:00:00,100.35,100.49,100.32,100.45,16180.0,99.3113,99.4499,99.2816,99.4103,16180.0
2024-02-22 15:05:00,100.44,100.51,100.41,100.46,14043.0,99.4004,99.4697,99.3707,99.4202,14043.0
2024-02-22 15:10:00,100.46,100.54,100.43,100.49,14503.0,99.4202,99.4994,99.3905,99.4499,14503.0
2024-02-22 15:15:00,100.49,100.58,100.47,100.57,25763.0,99.4499,99.539,99.4301,99.5291,25763.0
2024-02-22 15:20:00,100.58,100.59,100.52,100.54,19816.0,99.539,99.5489,99.4796,99.4994,19816.0
2024-02-22 15:25:00,100.55,100.61,100.54,100.54,14656.0,99.5093,99.5686,99.4994,99.4994,14656.0
2024-02-22 15:30:00,100.54,100.54,100.43,100.52,24080.0,99.4994,99.4994,99.3905,99.4796,24080.0
2024-02-22 15:35:00,100.52,100.64,100.5,100.62,19959.0,99.4796,99.5983,99.4598,99.5785,19959.0
2024-02-22 15:40:00,100.63,100.7,100.6,100.61,31065.0,99.5884,99.6577,99.5587,99.5686,31065.0
2024-02-22 15:45:00,100.58,100.64,100.56,100.59,58640.0,99.539,99.5983,99.5192,99.5489,58640.0
2024-02-22 15:50:00,100.59,100.67,100.51,100.65,73075.0,99.5489,99.628,99.4697,99.6082,73075.0
2024-02-22 15:55:00,100.65,100.77,100.53,100.57,167225.0,99.6082,99.727,99.4895,99.5291,167225.0
2024-02-23 09:30:00,100.98,101.41,100.87,101.39,112910.0,99.9348,100.3604,99.826,100.3406,112910.0
2024-02-23 09:35:00,101.36,101.44,101.11,101.23,83175.0,100.3109,100.3901,100.0635,100.1822,83175.0
2024-02-23 09:40:00,101.25,101.41,101.2,101.38,59422.0,100.202,100.3604,100.1525,100.3307,59422.0
2024-02-23 09:45:00,101.39,101.58,101.29,101.38,61351.0,100.3406,100.5286,100.2416,100.3307,61351.0
2024-02-23 09:50:00,101.38,101.5,101.28,101.5,32411.0,100.3307,100.4494,100.2317,100.4494,32411.0
2024-02-23 09:55:00,101.48,101.56,101.33,101.49,65366.0,100.4296,100.5088,100.2812,100.4395,65366.0
2024-02-23 10:00:00,101.49,101.49,101.18,101.22,44135.0,100.4395,100.4395,100.1327,100.1723,44135.0
2024-02-23 10:05:00,101.24,101.47,101.23,101.46,68069.0,100.1921,100.4197,100.1822,100.4098,68069.0
2024-02-23 10:10:00,101.46,101.46,101.23,101.36,25879.0,100.4098,100.4098,100.1822,100.3109,25879.0
2024-02-23 10:15:00,101.34,101.37,101.25,101.33,25048.0,100.2911,100.3208,100.202,100.2812,25048.0
2024-02-23 10:20:00,101.35,101.47,101.35,101.45,16027.0,100.301,100.4197,100.301,100.3999,16027.0
2024-02-23 10:25:00,101.45,101.54,101.43,101.44,43751.0,100.3999,100.489,100.3802,100.3901,43751.0
2024-02-23 10:30:00,101.43,101.47,101.38,101.4,16157.0,100.3802,100.4197,100.3307,100.3505,16157.0
2024-02-23 10:35:00,101.44,101.56,101.44,101.56,20714.0,100.3901,100.5088,100.3901,100.5088,20714.0
2024-02-23 10:40:00,101.57,101.58,101.27,101.28,29733.0,100.5187,100.5286,100.2218,100.2317,29733.0
2024-02-23 10:45:00,101.28,101.34,101.19,101.2,13639.0,100.2317,100.2911,100.1426,100.1525,13639.0
2024-02-23 10:50:00,101.2,101.29,101.09,101.09,20930.0,100.1525,100.2416,100.0437,100.0437,20930.0
2024-02-23 10:55:00,101.11,101.18,101.0,101.15,12028.0,100.0635,100.1327,99.9546,100.1031,12028.0
2024-02-23 11:00:00,101.16,101.2,100.87,100.87,16454.0,100.113,100.1525,99.826,99.826,16454.0
2024-02-23 11:05:00,100.9,101.0,100.85,100.95,15149.0,99.8556,99.9546,99.8062,99.9051,15149.0
2024-02-23 11:10:00,100.97,100.97,100.83,100.88,12190.0,99.9249,99.9249,99.7864,99.8358,12190.0
2024-02-23 11:15:00,100.86,100.96,100.84,100.89,13669.0,99.8161,99.915,99.7963,99.8457,13669.0
2024-02-23 11:20:00,100.9,101.02,100.9,100.98,13350.0,99.8556,99.9744,99.8556,99.9348,13350.0
2024-02-23 11:25:00,100.99,101.11,100.98,101.08,6119.0,99.9447,100.0635,99.9348,100.0338,6119.0
2024-02-23 11:30:00,101.08,101.11,101.02,101.09,9698.0,100.0338,100.0635,99.9744,100.0437,9698.0
2024-02-23 11:35:00,101.08,101.19,101.08,101.19,16171.0,100.0338,100.1426,100.0338,100.1426,16171.0
2024-02-23 11:40:00,101.19,101.24,101.11,101.13,13643.0,100.1426,100.1921,100.0635,100.0833,13643.0
2024-02-23 11:45:00,101.13,101.18,101.06,101.14,15047.0,100.0833,100.1327,100.014,100.0932,15047.0
2024-02-23 11:50:00,101.15,101.23,101.11,101.2,24049.0,100.1031,100.1822,100.0635,100.1525,24049.0
2024-02-23 11:55:00,101.21,101.27,101.19,101.24,14255.0,100.1624,100.2218,100.1426,100.1921,14255.0
2024-02-23 12:00:00,101.23,101.39,101.23,101.38,11571.0,100.1822,100.3406,100.1822,100.3307,11571.0
2024-02-23 12:05:00,101.38,101.58,101.38,101.55,23263.0,100.3307,100.5286,100.3307,100.4989,23263.0
2024-02-23 12:10:00,101.56,101.57,101.5,101.56,7116.0,100.5088,100.5187,100.4494,100.5088,7116.0
2024-02-23 12:15:00,101.56,101.67,101.5,101.67,109338.0,100.5088,100.6177,100.4494,100.6177,109338.0
2024-02-23 12:20:00,101.67,101.69,101.53,101.54,20306.0,100.6177,100.6375,100.4791,100.489,20306.0
2024-02-23 12:25:00,101.55,101.55,101.45,101.53,22596.0,100.4989,100.4989,100.3999,100.4791,22596.0
2024-02-23 12:30:00,101.53,101.56,101.42,101.55,28321.0,100.4791,100.5088,100.3703,100.4989,28321.0
2024-02-23 12:35:00,101.54,101.58,101.49,101.58,18964.0,100.489,100.5286,100.4395,100.5286,18964.0
2024-02-23 12:40:00,101.56,101.6,101.48,101.59,21226.0,100.5088,100.5484,100.4296,100.5385,21226.0
2024-02-23 12:45:00,101.59,101.63,101.55,101.62,12228.0,100.5385,100.5781,100.4989,100.5682,12228.0
2024-02-23 12:50:00,101.63,101.63,101.56,101.58,7611.0,100.5781,100.5781,100.5088,100.5286,7611.0
2024-02-23 12:55:00,101.58,101.64,101.54,101.64,14779.0,100.5286,100.588,100.489,100.588,14779.0
2024-02-23 13:00:00,101.65,101.66,101.62,101.62,12781.0,100.5979,100.6078,100.5682,100.5682,12781.0
2024-02-23 13:05:00,101.62,101.66,101.57,101.58,9333.0,100.5682,100.6078,100.5187,100.5286,9333.0
2024-02-23 13:10:00,101.59,101.71,101.59,101.7,13948.0,100.5385,100.6573,100.5385,100.6474,13948.0
2024-02-23 13:15:00,101.69,101.79,101.67,101.78,35531.0,100.6375,100.7364,100.6177,100.7265,35531.0
2024-02-23 13:20:00,101.78,101.89,101.76,101.89,12687.0,100.7265,100.8354,100.7067,100.8354,12687.0
2024-02-23 13:25:00,101.89,101.9,101.84,101.88,15393.0,100.8354,100.8453,100.7859,100.8255,15393.0
2024-02-23 13:30:00,101.87,101.87,101.82,101.84,13944.0,100.8156,100.8156,100.7661,100.7859,13944.0
2024-02-23 13:35:00,101.85,101.85,101.74,101.79,7916.0,100.7958,100.7958,100.6869,100.7364,7916.0
2024-02-23 13:40:00,101.78,101.81,101.72,101.74,18099.0,100.7265,100.7562,100.6672,100.6869,18099.0
2024-02-23 13:45:00,101.73,101.79,101.71,101.76,8995.0,100.6771,100.7364,100.6573,100.7067,8995.0
2024-02-23 13:50:00,101.76,101.77,101.66,101.72,12052.0,100.7067,100.7166,100.6078,100.6672,12052.0
2024-02-23 13:55:00,101.72,101.74,101.69,101.69,6649.0,100.6672,100.6869,100.6375,100.6375,6649.0
2024-02-23 14:00:00,101.69,101.73,101.61,101.63,10239.0,100.6375,100.6771,100.5583,100.5781,10239.0
2024-02-23 14:05:00,101.64,101.7,101.59,101.59,16545.0,100.588,100.6474,100.5385,100.5385,16545.0
2024-02-23 14:10:00,101.6,101.6,101.53,101.57,9581.0,100.5484,100.5484,100.4791,100.5187,9581.0
2024-02-23 14:15:00,101.56,101.57,101.48,101.49,10025.0,100.5088,100.5187,100.4296,100.4395,10025.0
2024-02-23 14:20:00,101.5,101.51,101.37,101.37,7207.0,100.4494,100.4593,100.3208,100.3208,7207.0
2024-02-23 14:25:00,101.39,101.43,101.35,101.42,8705.0,100.3406,100.3802,100.301,100.3703,8705.0
2024-02-23 14:30:00,101.43,101.48,101.41,101.46,9159.0,100.3802,100.4296,100.3604,100.4098,9159.0
2024-02-23 14:35:00,101.44,101.47,101.39,101.45,12446.0,100.3901,100.4197,100.3406,100.3999,12446.0
2024-02-23 14:40:00,101.46,101.46,101.39,101.4,11514.0,100.4098,100.4098,100.3406,100.3505,11514.0
2024-02-23 14:45:00,101.41,101.47,101.4,101.45,16846.0,100.3604,100.4197,100.3505,100.3999,16846.0
2024-02-23 14:50:00,101.43,101.51,101.4,101.47,12462.0,100.3802,100.4593,100.3505,100.4197,12462.0
2024-02-23 14:55:00,101.47,101.49,101.47,101.48,6503.0,100.4197,100.4395,100.4197,100.4296,6503.0
2024-02-23 15:00:00,101.48,101.53,101.46,101.47,16476.0,100.4296,100.4791,100.4098,100.4197,16476.0
2024-02-23 15:05:00,101.48,101.49,101.37,101.42,14030.0,100.4296,100.4395,100.3208,100.3703,14030.0
2024-02-23 15:10:00,101.42,101.48,101.39,101.4,12190.0,100.3703,100.4296,100.3406,100.3505,12190.0
2024-02-23 15:15:00,101.4,101.47,101.39,101.45,16483.0,100.3505,100.4197,100.3406,100.3999,16483.0
2024-02-23 15:20:00,101.45,101.46,101.39,101.43,20807.0,100.3999,100.4098,100.3406,100.3802,20807.0
2024-02-23 15:25:00,101.44,101.52,101.44,101.48,13534.0,100.3901,100.4692,100.3901,100.4296,13534.0
2024-02-23 15:30:00,101.48,101.53,101.44,101.47,24516.0,100.4296,100.4791,100.3901,100.4197,24516.0
2024-02-23 15:35:00,101.48,101.53,101.41,101.47,39402.0,100.4296,100.4791,100.3604,100.4197,39402.0
2024-02-23 15:40:00,101.49,101.63,101.49,101.61,45385.0,100.4395,100.5781,100.4395,100.5583,45385.0
2024-02-23 15:45:00,101.61,101.76,101.61,101.73,113183.0,100.5583,100.7067,100.5583,100.6771,113183.0
2024-02-23 15:50:00,101.75,101.8,101.64,101.65,134388.0,100.6968,100.7463,100.588,100.5979,134388.0
2024-02-23 15:55:00,101.65,101.67,101.47,101.47,216956.0,100.5979,100.6177,100.4197,100.4197,216956.0
2024-02-26 09:30:00,101.18,101.58,101.18,101.58,44158.0,100.1327,100.5286,100.1327,100.5286,44158.0
2024-02-26 09:35:00,101.56,101.69,101.37,101.6,51105.0,100.5088,100.6375,100.3208,100.5484,51105.0
2024-02-26 09:40:00,101.59,101.8,101.57,101.76,14484.0,100.5385,100.7463,100.5187,100.7067,14484.0
2024-02-26 09:45:00,101.77,101.84,101.67,101.84,31662.0,100.7166,100.7859,100.6177,100.7859,31662.0
2024-02-26 09:50:00,101.82,101.87,101.73,101.78,15175.0,100.7661,100.8156,100.6771,100.7265,15175.0
2024-02-26 09:55:00,101.79,101.98,101.74,101.97,23262.0,100.7364,100.9245,100.6869,100.9146,23262.0
2024-02-26 10:00:00,101.99,101.99,101.62,101.7,45687.0,100.9344,100.9344,100.5682,100.6474,45687.0
2024-02-26 10:05:00,101.68,101.72,101.59,101.62,5556.0,100.6276,100.6672,100.5385,100.5682,5556.0
2024-02-26 10:10:00,101.63,101.69,101.57,101.61,13894.0,100.5781,100.6375,100.5187,100.5583,13894.0
2024-02-26 10:15:00,101.59,101.7,101.54,101.6,10200.0,100.5385,100.6474,100.489,100.5484,10200.0
2024-02-26 10:20:00,101.59,101.76,101.55,101.74,9663.0,100.5385,100.7067,100.4989,100.6869,9663.0
2024-02-26 10:25:00,101.76,101.87,101.76,101.84,10149.0,100.7067,100.8156,100.7067,100.7859,10149.0
2024-02-26 10:30:00,101.85,101.88,101.75,101.82,11443.0,100.7958,100.8255,100.6968,100.7661,11443.0
2024-02-26 10:35:00,101.83,101.9,101.77,101.77,8330.0,100.776,100.8453,100.7166,100.7166,8330.0
2024-02-26 10:40:00,101.76,101.85,101.7,101.7,7445.0,100.7067,100.7958,100.6474,100.6474,7445.0
2024-02-26 10:45:00,101.7,101.76,101.69,101.71,5384.0,100.6474,100.7067,100.6375,100.6573,5384.0
2024-02-26 10:50:00,101.7,101.75,101.66,101.73,4110.0,100.6474,100.6968,100.6078,100.6771,4110.0
2024-02-26 10:55:00,101.72,101.77,101.65,101.72,5992.0,100.6672,100.7166,100.5979,100.6672,5992.0
2024-02-26 11:00:00,101.74,101.8,101.66,101.67,4807.0,100.6869,100.7463,100.6078,100.6177,4807.0
2024-02-26 11:05:00,101.66,101.67,101.59,101.65,4926.0,100.6078,100.6177,100.5385,100.5979,4926.0
2024-02-26 11:10:00,101.65,101.68,101.62,101.68,7567.0,100.5979,100.6276,100.5682,100.6276,7567.0
2024-02-26 11:15:00,101.68,101.84,101.66,101.81,5969.0,100.6276,100.7859,100.6078,100.7562,5969.0
2024-02-26 11:20:00,101.79,101.79,101.61,101.62,7594.0,100.7364,100.7364,100.5583,100.5682,7594.0
2024-02-26 11:25:00,101.61,101.62,101.58,101.59,3478.0,100.5583,100.5682,100.5286,100.5385,3478.0
2024-02-26 11:30:00,101.6,101.6,101.51,101.51,4667.0,100.5484,100.5484,100.4593,100.4593,4667.0
2024-02-26 11:35:00,101.5,101.6,101.47,101.6,15436.0,100.4494,100.5484,100.4197,100.5484,15436.0
2024-02-26 11:40:00,101.61,101.67,101.6,101.61,4931.0,100.5583,100.6177,100.5484,100.5583,4931.0
2024-02-26 11:45:00,101.62,101.69,101.62,101.66,6567.0,100.5682,100.6375,100.5682,100.6078,6567.0
2024-02-26 11:50:00,101.7,101.76,101.68,101.76,3970.0,100.6474,100.7067,100.6276,100.7067,3970.0
2024-02-26 11:55:00,101.76,101.77,101.74,101.75,5297.0,100.7067,100.7166,100.6869,100.6968,5297.0
2024-02-26 12:00:00,101.74,101.82,101.71,101.79,4871.0,100.6869,100.7661,100.6573,100.7364,4871.0
2024-02-26 12:05:00,101.79,101.8,101.66,101.67,6604.0,100.7364,100.7463,100.6078,100.6177,6604.0
2024-02-26 12:10:00,101.67,101.67,101.64,101.66,7143.0,100.6177,100.6177,100.588,100.6078,7143.0
2024-02-26 12:15:00,101.66,101.7,101.64,101.66,29721.0,100.6078,100.6474,100.588,100.6078,29721.0
2024-02-26 12:20:00,101.67,101.84,101.66,101.84,4856.0,100.6177,100.7859,100.6078,100.7859,4856.0
2024-02-26 12:25:00,101.84,101.88,101.81,101.88,4497.0,100.7859,100.8255,100.7562,100.8255,4497.0
2024-02-26 12:30:00,101.92,101.93,101.87,101.9,3400.0,100.8651,100.875,100.8156,100.8453,3400.0
2024-02-26 12:35:00,101.89,101.9,101.84,101.87,2200.0,100.8354,100.8453,100.7859,100.8156,2200.0
2024-02-26 12:40:00,101.87,101.89,101.83,101.84,4127.0,100.8156,100.8354,100.776,100.7859,4127.0
2024-02-26 12:45:00,101.84,101.87,101.81,101.81,5340.0,100.7859,100.8156,100.7562,100.7562,5340.0
2024-02-26 12:50:00,101.8,101.8,101.71,101.75,7401.0,100.7463,100.7463,100.6573,100.6968,7401.0
2024-02-26 12:55:00,101.74,101.83,101.73,101.83,4299.0,100.6869,100.776,100.6771,100.776,4299.0
2024-02-26 13:00:00,101.84,101.85,101.71,101.75,7697.0,100.7859,100.7958,100.6573,100.6968,7697.0
2024-02-26 13:05:00,101.76,101.78,101.72,101.73,3478.0,100.7067,100.7265,100.6672,100.6771,3478.0
2024-02-26 13:10:00,101.75,101.81,101.74,101.81,3800.0,100.6968,100.7562,100.6869,100.7562,3800.0
2024-02-26 13:15:00,101.8,101.81,101.68,101.68,6977.0,100.7463,100.7562,100.6276,100.6276,6977.0
2024-02-26 13:20:00,101.67,101.72,101.64,101.64,13405.0,100.6177,100.6672,100.588,100.588,13405.0
2024-02-26 13:25:00,101.64,101.64,101.49,101.49,9496.0,100.588,100.588,100.4395,100.4395,9496.0
2024-02-26 13:30:00,101.49,101.5,101.43,101.43,13466.0,100.4395,100.4494,100.3802,100.3802,13466.0
2024-02-26 13:35:00,101.44,101.46,101.34,101.45,9462.0,100.3901,100.4098,100.2911,100.3999,9462.0
2024-02-26 13:40:00,101.45,101.5,101.44,101.49,3151.0,100.3999,100.4494,100.3901,100.4395,3151.0
2024-02-26 13:45:00,101.5,101.53,101.47,101.5,5841.0,100.4494,100.4791,100.4197,100.4494,5841.0
2024-02-26 13:50:00,101.51,101.51,101.46,101.51,5700.0,100.4593,100.4593,100.4098,100.4593,5700.0
2024-02-26 13:55:00,101.52,101.64,101.52,101.64,5281.0,100.4692,100.588,100.4692,100.588,5281.0
2024-02-26 14:00:00,101.64,101.68,101.58,101.6,11464.0,100.588,100.6276,100.5286,100.5484,11464.0
2024-02-26 14:05:00,101.6,101.69,101.59,101.61,7300.0,100.5484,100.6375,100.5385,100.5583,7300.0
2024-02-26 14:10:00,101.61,101.62,101.51,101.57,16774.0,100.5583,100.5682,100.4593,100.5187,16774.0
2024-02-26 14:15:00,101.54,101.56,101.51,101.53,6400.0,100.489,100.5088,100.4593,100.4791,6400.0
2024-02-26 14:20:00,101.55,101.61,101.51,101.61,6213.0,100.4989,100.5583,100.4593,100.5583,6213.0
2024-02-26 14:25:00,101.62,101.68,101.62,101.68,11614.0,100.5682,100.6276,100.5682,100.6276,11614.0
2024-02-26 14:30:00,101.69,101.7,101.57,101.61,8108.0,100.6375,100.6474,100.5187,100.5583,8108.0
2024-02-26 14:35:00,101.6,101.63,101.54,101.58,11235.0,100.5484,100.5781,100.489,100.5286,11235.0
2024-02-26 14:40:00,101.58,101.61,101.56,101.61,6973.0,100.5286,100.5583,100.5088,100.5583,6973.0
2024-02-26 14:45:00,101.61,101.63,101.56,101.6,10754.0,100.5583,100.5781,100.5088,100.5484,10754.0
2024-02-26 14:50:00,101.59,101.66,101.57,101.58,34485.0,100.5385,100.6078,100.5187,100.5286,34485.0
2024-02-26 14:55:00,101.58,101.61,101.55,101.56,10534.0,100.5286,100.5583,100.4989,100.5088,10534.0
2024-02-26 15:00:00,101.57,101.6,101.53,101.58,44217.0,100.5187,100.5484,100.4791,100.5286,44217.0
2024-02-26 15:05:00,101.59,101.62,101.58,101.62,15105.0,100.5385,100.5682,100.5286,100.5682,15105.0
2024-02-26 15:10:00,101.62,101.79,101.62,101.77,35326.0,100.5682,100.7364,100.5682,100.7166,35326.0
2024-02-26 15:15:00,101.77,101.83,101.7,101.7,10216.0,100.7166,100.776,100.6474,100.6474,10216.0
2024-02-26 15:20:00,101.71,101.73,101.66,101.7,23395.0,100.6573,100.6771,100.6078,100.6474,23395.0
2024-02-26 15:25:00,101.68,101.78,101.68,101.76,14291.0,100.6276,100.7265,100.6276,100.7067,14291.0
2024-02-26 15:30:00,101.77,101.77,101.5,101.54,16514.0,100.7166,100.7166,100.4494,100.489,16514.0
2024-02-26 15:35:00,101.54,101.55,101.47,101.52,10581.0,100.489,100.4989,100.4197,100.4692,10581.0
2024-02-26 15:40:00,101.52,101.62,101.48,101.62,28569.0,100.4692,100.5682,100.4296,100.5682,28569.0
2024-02-26 15:45:00,101.62,101.71,101.6,101.71,39807.0,100.5682,100.6573,100.5484,100.6573,39807.0
2024-02-26 15:50:00,101.72,101.75,101.57,101.68,60708.0,100.6672,100.6968,100.5187,100.6276,60708.0
2024-02-26 15:55:00,101.68,101.72,101.52,101.54,116218.0,100.6276,100.6672,100.4692,100.489,116218.0
2024-02-27 09:30:00,102.5,102.53,102.03,102.08,77744.0,101.4391,101.4688,100.9739,101.0234,77744.0
2024-02-27 09:35:00,102.09,102.18,102.02,102.1,45028.0,101.0333,101.1224,100.964,101.0432,45028.0
2024-02-27 09:40:00,102.11,102.25,102.01,102.05,38620.0,101.0531,101.1917,100.9542,100.9937,38620.0
2024-02-27 09:45:00,102.0,102.32,102.0,102.28,34185.0,100.9443,101.2609,100.9443,101.2214,34185.0
2024-02-27 09:50:00,102.26,102.51,102.24,102.43,20091.0,101.2016,101.449,101.1818,101.3698,20091.0
2024-02-27 09:55:00,102.44,102.65,102.44,102.65,40013.0,101.3797,101.5875,101.3797,101.5875,40013.0
2024-02-27 10:00:00,102.64,102.74,102.56,102.69,98211.0,101.5776,101.6766,101.4985,101.6271,98211.0
2024-02-27 10:05:00,102.7,102.71,102.55,102.63,96975.0,101.637,101.6469,101.4886,101.5677,96975.0
2024-02-27 10:10:00,102.64,102.7,102.56,102.59,11250.0,101.5776,101.637,101.4985,101.5281,11250.0
2024-02-27 10:15:00,102.55,102.73,102.5,102.73,20045.0,101.4886,101.6667,101.4391,101.6667,20045.0
2024-02-27 10:20:00,102.73,102.75,102.52,102.52,12154.0,101.6667,101.6865,101.4589,101.4589,12154.0
2024-02-27 10:25:00,102.5,102.67,102.49,102.67,15928.0,101.4391,101.6073,101.4292,101.6073,15928.0
2024-02-27 10:30:00,102.67,102.68,102.56,102.6,18184.0,101.6073,101.6172,101.4985,101.538,18184.0
2024-02-27 10:35:00,102.6,102.65,102.47,102.51,15281.0,101.538,101.5875,101.4094,101.449,15281.0
2024-02-27 10:40:00,102.51,102.58,102.45,102.45,15416.0,101.449,101.5183,101.3896,101.3896,15416.0
2024-02-27 10:45:00,102.44,102.5,102.41,102.44,19330.0,101.3797,101.4391,101.35,101.3797,19330.0
2024-02-27 10:50:00,102.46,102.54,102.43,102.44,10087.0,101.3995,101.4787,101.3698,101.3797,10087.0
2024-02-27 10:55:00,102.45,102.55,102.45,102.48,7086.0,101.3896,101.4886,101.3896,101.4193,7086.0
2024-02-27 11:00:00,102.5,102.58,102.49,102.5,17460.0,101.4391,101.5183,101.4292,101.4391,17460.0
2024-02-27 11:05:00,102.49,102.5,102.39,102.39,8365.0,101.4292,101.4391,101.3302,101.3302,8365.0
2024-02-27 11:10:00,102.38,102.38,102.32,102.34,4881.0,101.3203,101.3203,101.2609,101.2807,4881.0
2024-02-27 11:15:00,102.34,102.35,102.23,102.25,13987.0,101.2807,101.2906,101.1719,101.1917,13987.0
2024-02-27 11:20:00,102.26,102.32,102.25,102.29,8364.0,101.2016,101.2609,101.1917,101.2313,8364.0
2024-02-27 11:25:00,102.28,102.33,102.23,102.23,6875.0,101.2214,101.2708,101.1719,101.1719,6875.0
2024-02-27 11:30:00,102.24,102.29,102.2,102.29,14971.0,101.1818,101.2313,101.1422,101.2313,14971.0
2024-02-27 11:35:00,102.29,102.31,102.2,102.31,13654.0,101.2313,101.251,101.1422,101.251,13654.0
2024-02-27 11:40:00,102.31,102.31,102.23,102.26,3736.0,101.251,101.251,101.1719,101.2016,3736.0
2024-02-27 11:45:00,102.26,102.33,102.26,102.31,5371.0,101.2016,101.2708,101.2016,101.251,5371.0
2024-02-27 11:50:00,102.33,102.35,102.29,102.35,5502.0,101.2708,101.2906,101.2313,101.2906,5502.0
2024-02-27 11:55:00,102.37,102.37,102.29,102.31,5234.0,101.3104,101.3104,101.2313,101.251,5234.0
2024-02-27 12:00:00,102.33,102.35,102.24,102.25,4000.0,101.2708,101.2906,101.1818,101.1917,4000.0
2024-02-27 12:05:00,102.25,102.25,102.18,102.19,5530.0,101.1917,101.1917,101.1224,101.1323,5530.0
2024-02-27 12:10:00,102.18,102.24,102.17,102.19,18468.0,101.1224,101.1818,101.1125,101.1323,18468.0
2024-02-27 12:15:00,102.18,102.2,102.06,102.15,20128.0,101.1224,101.1422,101.0036,101.0927,20128.0
2024-02-27 12:20:00,102.17,102.17,102.05,102.07,6207.0,101.1125,101.1125,100.9937,101.0135,6207.0
2024-02-27 12:25:00,102.09,102.21,102.08,102.19,61143.0,101.0333,101.1521,101.0234,101.1323,61143.0
2024-02-27 12:30:00,102.2,102.33,102.19,102.33,43735.0,101.1422,101.2708,101.1323,101.2708,43735.0
2024-02-27 12:35:00,102.34,102.36,102.24,102.25,8970.0,101.2807,101.3005,101.1818,101.1917,8970.0
2024-02-27 12:40:00,102.25,102.3,102.2,102.22,12973.0,101.1917,101.2412,101.1422,101.162,12973.0
2024-02-27 12:45:00,102.24,102.28,102.17,102.24,8145.0,101.1818,101.2214,101.1125,101.1818,8145.0
2024-02-27 12:50:00,102.25,102.26,102.22,102.22,3724.0,101.1917,101.2016,101.162,101.162,3724.0
2024-02-27 12:55:00,102.22,102.22,102.08,102.12,10987.0,101.162,101.162,101.0234,101.063,10987.0
2024-02-27 13:00:00,102.11,102.19,102.05,102.16,16224.0,101.0531,101.1323,100.9937,101.1026,16224.0
2024-02-27 13:05:00,102.16,102.21,102.14,102.16,3633.0,101.1026,101.1521,101.0828,101.1026,3633.0
2024-02-27 13:10:00,102.18,102.22,102.17,102.18,8696.0,101.1224,101.162,101.1125,101.1224,8696.0
2024-02-27 13:15:00,102.18,102.2,102.11,102.11,3736.0,101.1224,101.1422,101.0531,101.0531,3736.0
2024-02-27 13:20:00,102.1,102.2,102.09,102.2,9072.0,101.0432,101.1422,101.0333,101.1422,9072.0
2024-02-27 13:25:00,102.2,102.2,102.11,102.12,9034.0,101.1422,101.1422,101.0531,101.063,9034.0
2024-02-27 13:30:00,102.12,102.18,102.1,102.18,4442.0,101.063,101.1224,101.0432,101.1224,4442.0
2024-02-27 13:35:00,102.19,102.21,102.13,102.13,3901.0,101.1323,101.1521,101.0729,101.0729,3901.0
2024-02-27 13:40:00,102.12,102.12,102.03,102.03,8383.0,101.063,101.063,100.9739,100.9739,8383.0
2024-02-27 13:45:00,102.04,102.04,101.94,102.0,16322.0,100.9838,100.9838,100.8849,100.9443,16322.0
2024-02-27 13:50:00,102.0,102.03,101.96,101.99,6021.0,100.9443,100.9739,100.9047,100.9344,6021.0
2024-02-27 13:55:00,101.99,102.09,101.99,102.05,12053.0,100.9344,101.0333,100.9344,100.9937,12053.0
2024-02-27 14:00:00,102.03,102.04,101.98,101.99,5700.0,100.9739,100.9838,100.9245,100.9344,5700.0
2024-02-27 14:05:00,101.99,102.06,101.99,102.0,3590.0,100.9344,101.0036,100.9344,100.9443,3590.0
2024-02-27 14:10:00,102.0,102.02,101.95,101.96,4311.0,100.9443,100.964,100.8948,100.9047,4311.0
2024-02-27 14:15:00,101.97,102.03,101.97,102.01,5923.0,100.9146,100.9739,100.9146,100.9542,5923.0
2024-02-27 14:20:00,102.01,102.01,101.88,101.94,12872.0,100.9542,100.9542,100.8255,100.8849,12872.0
2024-02-27 14:25:00,101.94,101.97,101.91,101.91,6107.0,100.8849,100.9146,100.8552,100.8552,6107.0
2024-02-27 14:30:00,101.9,101.97,101.9,101.97,5220.0,100.8453,100.9146,100.8453,100.9146,5220.0
2024-02-27 14:35:00,101.98,101.99,101.87,101.9,9442.0,100.9245,100.9344,100.8156,100.8453,9442.0
2024-02-27 14:40:00,101.91,101.92,101.84,101.87,18019.0,100.8552,100.8651,100.7859,100.8156,18019.0
2024-02-27 14:45:00,101.86,101.86,101.75,101.76,36116.0,100.8057,100.8057,100.6968,100.7067,36116.0
2024-02-27 14:50:00,101.77,101.9,101.75,101.89,9153.0,100.7166,100.8453,100.6968,100.8354,9153.0
2024-02-27 14:55:00,101.91,101.98,101.89,101.97,4042.0,100.8552,100.9245,100.8354,100.9146,4042.0
2024-02-27 15:00:00,101.99,102.04,101.99,102.04,5799.0,100.9344,100.9838,100.9344,100.9838,5799.0
2024-02-27 15:05:00,102.05,102.05,101.99,102.02,4380.0,100.9937,100.9937,100.9344,100.964,4380.0
2024-02-27 15:10:00,102.04,102.07,102.02,102.06,8147.0,100.9838,101.0135,100.964,101.0036,8147.0
2024-02-27 15:15:00,102.09,102.12,102.07,102.12,12183.0,101.0333,101.063,101.0135,101.063,12183.0
2024-02-27 15:20:00,102.11,102.2,102.1,102.2,10300.0,101.0531,101.1422,101.0432,101.1422,10300.0
2024-02-27 15:25:00,102.19,102.24,102.15,102.19,13668.0,101.1323,101.1818,101.0927,101.1323,13668.0
2024-02-27 15:30:00,102.2,102.2,102.11,102.12,15952.0,101.1422,101.1422,101.0531,101.063,15952.0
2024-02-27 15:35:00,102.11,102.2,102.1,102.2,13374.0,101.0531,101.1422,101.0432,101.1422,13374.0
2024-02-27 15:40:00,102.19,102.34,102.19,102.34,13127.0,101.1323,101.2807,101.1323,101.2807,13127.0
2024-02-27 15:45:00,102.33,102.38,102.29,102.33,26253.0,101.2708,101.3203,101.2313,101.2708,26253.0
2024-02-27 15:50:00,102.33,102.38,102.28,102.34,61357.0,101.2708,101.3203,101.2214,101.2807,61357.0
2024-02-27 15:55:00,102.33,102.44,102.33,102.34,110177.0,101.2708,101.3797,101.2708,101.2807,110177.0
2024-02-28 09:30:00,101.84,102.05,101.67,102.04,26156.0,100.7859,100.9937,100.6177,100.9838,26156.0
2024-02-28 09:35:00,102.05,102.17,101.99,102.15,56735.0,100.9937,101.1125,100.9344,101.0927,56735.0
2024-02-28 09:40:00,102.16,102.29,102.13,102.29,28096.0,101.1026,101.2313,101.0729,101.2313,28096.0
2024-02-28 09:45:00,102.3,102.44,102.29,102.44,35449.0,101.2412,101.3797,101.2313,101.3797,35449.0
2024-02-28 09:50:00,102.42,102.44,102.14,102.19,48800.0,101.3599,101.3797,101.0828,101.1323,48800.0
2024-02-28 09:55:00,102.19,102.36,102.13,102.28,21247.0,101.1323,101.3005,101.0729,101.2214,21247.0
2024-02-28 10:00:00,102.29,102.33,102.19,102.29,8450.0,101.2313,101.2708,101.1323,101.2313,8450.0
2024-02-28 10:05:00,102.29,102.53,102.29,102.52,21302.0,101.2313,101.4688,101.2313,101.4589,21302.0
2024-02-28 10:10:00,102.53,102.59,102.51,102.53,10859.0,101.4688,101.5281,101.449,101.4688,10859.0
2024-02-28 10:15:00,102.51,102.61,102.49,102.59,9618.0,101.449,101.5479,101.4292,101.5281,9618.0
2024-02-28 10:20:00,102.57,102.67,102.54,102.58,7119.0,101.5084,101.6073,101.4787,101.5183,7119.0
2024-02-28 10:25:00,102.58,102.62,102.53,102.58,9912.0,101.5183,101.5578,101.4688,101.5183,9912.0
2024-02-28 10:30:00,102.57,102.76,102.53,102.76,9644.0,101.5084,101.6964,101.4688,101.6964,9644.0
2024-02-28 10:35:00,102.78,102.84,102.74,102.8,9578.0,101.7162,101.7756,101.6766,101.736,9578.0
2024-02-28 10:40:00,102.81,102.86,102.74,102.81,11592.0,101.7459,101.7954,101.6766,101.7459,11592.0
2024-02-28 10:45:00,102.8,102.82,102.72,102.72,15780.0,101.736,101.7558,101.6568,101.6568,15780.0
2024-02-28 10:50:00,102.73,102.76,102.58,102.59,12457.0,101.6667,101.6964,101.5183,101.5281,12457.0
2024-02-28 10:55:00,102.58,102.63,102.53,102.55,6400.0,101.5183,101.5677,101.4688,101.4886,6400.0
2024-02-28 11:00:00,102.56,102.62,102.51,102.58,11307.0,101.4985,101.5578,101.449,101.5183,11307.0
2024-02-28 11:05:00,102.59,102.6,102.51,102.51,5543.0,101.5281,101.538,101.449,101.449,5543.0
2024-02-28 11:10:00,102.51,102.52,102.41,102.42,3815.0,101.449,101.4589,101.35,101.3599,3815.0
2024-02-28 11:15:00,102.43,102.45,102.36,102.43,11744.0,101.3698,101.3896,101.3005,101.3698,11744.0
2024-02-28 11:20:00,102.43,102.47,102.43,102.44,4030.0,101.3698,101.4094,101.3698,101.3797,4030.0
2024-02-28 11:25:00,102.43,102.54,102.41,102.54,9263.0,101.3698,101.4787,101.35,101.4787,9263.0
2024-02-28 11:30:00,102.56,102.57,102.48,102.52,10465.0,101.4985,101.5084,101.4193,101.4589,10465.0
2024-02-28 11:35:00,102.52,102.57,102.5,102.55,11147.0,101.4589,101.5084,101.4391,101.4886,11147.0
2024-02-28 11:40:00,102.55,102.57,102.51,102.56,8015.0,101.4886,101.5084,101.449,101.4985,8015.0
2024-02-28 11:45:00,102.56,102.62,102.55,102.55,10223.0,101.4985,101.5578,101.4886,101.4886,10223.0
2024-02-28 11:50:00,102.55,102.61,102.55,102.55,5170.0,101.4886,101.5479,101.4886,101.4886,5170.0
2024-02-28 11:55:00,102.53,102.55,102.43,102.46,9123.0,101.4688,101.4886,101.3698,101.3995,9123.0
2024-02-28 12:00:00,102.46,102.51,102.39,102.51,8971.0,101.3995,101.449,101.3302,101.449,8971.0
2024-02-28 12:05:00,102.51,102.51,102.41,102.44,4844.0,101.449,101.449,101.35,101.3797,4844.0
2024-02-28 12:10:00,102.44,102.49,102.43,102.46,2879.0,101.3797,101.4292,101.3698,101.3995,2879.0
2024-02-28 12:15:00,102.48,102.48,102.41,102.42,16373.0,101.4193,101.4193,101.35,101.3599,16373.0
2024-02-28 12:20:00,102.41,102.41,102.32,102.32,5157.0,101.35,101.35,101.2609,101.2609,5157.0
2024-02-28 12:25:00,102.32,102.35,102.27,102.32,4822.0,101.2609,101.2906,101.2115,101.2609,4822.0
2024-02-28 12:30:00,102.31,102.33,102.22,102.27,5316.0,101.251,101.2708,101.162,101.2115,5316.0
2024-02-28 12:35:00,102.27,102.27,102.2,102.23,4637.0,101.2115,101.2115,101.1422,101.1719,4637.0
2024-02-28 12:40:00,102.24,102.3,102.24,102.3,3844.0,101.1818,101.2412,101.1818,101.2412,3844.0
2024-02-28 12:45:00,102.29,102.29,102.24,102.24,6898.0,101.2313,101.2313,101.1818,101.1818,6898.0
2024-02-28 12:50:00,102.24,102.28,102.23,102.27,4200.0,101.1818,101.2214,101.1719,101.2115,4200.0
2024-02-28 12:55:00,102.28,102.31,102.23,102.27,4171.0,101.2214,101.251,101.1719,101.2115,4171.0
2024-02-28 13:00:00,102.26,102.3,102.23,102.26,3108.0,101.2016,101.2412,101.1719,101.2016,3108.0
2024-02-28 13:05:00,102.25,102.25,102.15,102.17,3853.0,101.1917,101.1917,101.0927,101.1125,3853.0
2024-02-28 13:10:00,102.17,102.26,102.13,102.26,5451.0,101.1125,101.2016,101.0729,101.2016,5451.0
2024-02-28 13:15:00,102.28,102.3,102.26,102.27,1944.0,101.2214,101.2412,101.2016,101.2115,1944.0
2024-02-28 13:20:00,102.28,102.36,102.28,102.33,6610.0,101.2214,101.3005,101.2214,101.2708,6610.0
2024-02-28 13:25:00,102.31,102.38,102.3,102.36,4118.0,101.251,101.3203,101.2412,101.3005,4118.0
2024-02-28 13:30:00,102.38,102.43,102.37,102.38,4382.0,101.3203,101.3698,101.3104,101.3203,4382.0
2024-02-28 13:35:00,102.4,102.4,102.33,102.34,3371.0,101.3401,101.3401,101.2708,101.2807,3371.0
2024-02-28 13:40:00,102.34,102.35,102.24,102.25,8613.0,101.2807,101.2906,101.1818,101.1917,8613.0
2024-02-28 13:45:00,102.25,102.31,102.24,102.31,9950.0,101.1917,101.251,101.1818,101.251,9950.0
2024-02-28 13:50:00,102.3,102.34,102.27,102.31,6952.0,101.2412,101.2807,101.2115,101.251,6952.0
2024-02-28 13:55:00,102.33,102.36,102.31,102.32,4623.0,101.2708,101.3005,101.251,101.2609,4623.0
2024-02-28 14:00:00,102.34,102.39,102.34,102.38,3648.0,101.2807,101.3302,101.2807,101.3203,3648.0
2024-02-28 14:05:00,102.37,102.37,102.29,102.32,7548.0,101.3104,101.3104,101.2313,101.2609,7548.0
2024-02-28 14:10:00,102.31,102.32,102.12,102.14,9465.0,101.251,101.2609,101.063,101.0828,9465.0
2024-02-28 14:15:00,102.14,102.33,102.11,102.32,14690.0,101.0828,101.2708,101.0531,101.2609,14690.0
2024-02-28 14:20:00,102.31,102.37,102.29,102.34,3701.0,101.251,101.3104,101.2313,101.2807,3701.0
2024-02-28 14:25:00,102.35,102.35,102.29,102.3,3489.0,101.2906,101.2906,101.2313,101.2412,3489.0
2024-02-28 14:30:00,102.29,102.32,102.26,102.27,5400.0,101.2313,101.2609,101.2016,101.2115,5400.0
2024-02-28 14:35:00,102.27,102.27,102.2,102.22,9123.0,101.2115,101.2115,101.1422,101.162,9123.0
2024-02-28 14:40:00,102.22,102.27,102.21,102.27,8700.0,101.162,101.2115,101.1521,101.2115,8700.0
2024-02-28 14:45:00,102.27,102.29,102.22,102.24,6806.0,101.2115,101.2313,101.162,101.1818,6806.0
2024-02-28 14:50:00,102.24,102.29,102.18,102.28,9885.0,101.1818,101.2313,101.1224,101.2214,9885.0
2024-02-28 14:55:00,102.28,102.31,102.26,102.31,3619.0,101.2214,101.251,101.2016,101.251,3619.0
2024-02-28 15:00:00,102.33,102.36,102.29,102.33,5598.0,101.2708,101.3005,101.2313,101.2708,5598.0
2024-02-28 15:05:00,102.33,102.33,102.22,102.27,5740.0,101.2708,101.2708,101.162,101.2115,5740.0
2024-02-28 15:10:00,102.28,102.3,102.25,102.25,4397.0,101.2214,101.2412,101.1917,101.1917,4397.0
2024-02-28 15:15:00,102.24,102.25,102.21,102.22,5534.0,101.1818,101.1917,101.1521,101.162,5534.0
2024-02-28 15:20:00,102.23,102.27,102.2,102.24,9741.0,101.1719,101.2115,101.1422,101.1818,9741.0
2024-02-28 15:25:00,102.22,102.33,102.19,102.33,6854.0,101.162,101.2708,101.1323,101.2708,6854.0
2024-02-28 15:30:00,102.32,102.32,102.21,102.24,10351.0,101.2609,101.2609,101.1521,101.1818,10351.0
2024-02-28 15:35:00,102.25,102.25,102.17,102.2,13204.0,101.1917,101.1917,101.1125,101.1422,13204.0
2024-02-28 15:40:00,102.19,102.22,102.08,102.09,22412.0,101.1323,101.162,101.0234,101.0333,22412.0
2024-02-28 15:45:00,102.1,102.2,102.07,102.2,24884.0,101.0432,101.1422,101.0135,101.1422,24884.0
2024-02-28 15:50:00,102.19,102.22,102.06,102.13,55884.0,101.1323,101.162,101.0036,101.0729,55884.0
2024-02-28 15:55:00,102.13,102.3,102.12,102.28,98865.0,101.0729,101.2412,101.063,101.2214,98865.0
2024-02-29 09:30:00,102.68,102.9,102.57,102.65,57352.0,101.6172,101.8349,101.5084,101.5875,57352.0
2024-02-29 09:35:00,102.63,103.07,102.62,102.97,65529.0,101.5677,102.0032,101.5578,101.9042,65529.0
2024-02-29 09:40:00,102.96,103.09,102.82,102.95,34746.0,101.8943,102.023,101.7558,101.8844,34746.0
2024-02-29 09:45:00,102.94,103.03,102.87,102.89,23435.0,101.8745,101.9636,101.8053,101.825,23435.0
2024-02-29 09:50:00,102.89,102.89,102.76,102.82,11406.0,101.825,101.825,101.6964,101.7558,11406.0
2024-02-29 09:55:00,102.83,103.1,102.8,103.1,27704.0,101.7657,102.0329,101.736,102.0329,27704.0
2024-02-29 10:00:00,103.11,103.18,102.96,103.14,63151.0,102.0428,102.112,101.8943,102.0725,63151.0
2024-02-29 10:05:00,103.16,103.17,103.06,103.09,38366.0,102.0923,102.1021,101.9933,102.023,38366.0
2024-02-29 10:10:00,103.08,103.08,102.47,102.51,34565.0,102.0131,102.0131,101.4094,101.449,34565.0
2024-02-29 10:15:00,102.54,102.73,102.54,102.72,54008.0,101.4787,101.6667,101.4787,101.6568,54008.0
2024-02-29 10:20:00,102.73,102.77,102.61,102.76,26600.0,101.6667,101.7063,101.5479,101.6964,26600.0
2024-02-29 10:25:00,102.77,102.9,102.75,102.9,25959.0,101.7063,101.8349,101.6865,101.8349,25959.0
2024-02-29 10:30:00,102.86,102.94,102.84,102.88,15704.0,101.7954,101.8745,101.7756,101.8151,15704.0
2024-02-29 10:35:00,102.87,102.93,102.76,102.83,8711.0,101.8053,101.8646,101.6964,101.7657,8711.0
2024-02-29 10:40:00,102.83,102.97,102.81,102.89,13916.0,101.7657,101.9042,101.7459,101.825,13916.0
2024-02-29 10:45:00,102.88,102.94,102.75,102.92,15777.0,101.8151,101.8745,101.6865,101.8547,15777.0
2024-02-29 10:50:00,102.92,102.94,102.77,102.77,10553.0,101.8547,101.8745,101.7063,101.7063,10553.0
2024-02-29 10:55:00,102.74,102.88,102.74,102.82,8733.0,101.6766,101.8151,101.6766,101.7558,8733.0
2024-02-29 11:00:00,102.85,102.88,102.74,102.87,8324.0,101.7855,101.8151,101.6766,101.8053,8324.0
2024-02-29 11:05:00,102.88,102.92,102.79,102.84,9820.0,101.8151,101.8547,101.7261,101.7756,9820.0
2024-02-29 11:10:00,102.84,102.93,102.84,102.91,11192.0,101.7756,101.8646,101.7756,101.8448,11192.0
2024-02-29 11:15:00,102.91,102.94,102.88,102.94,7819.0,101.8448,101.8745,101.8151,101.8745,7819.0
2024-02-29 11:20:00,102.95,102.95,102.83,102.83,23431.0,101.8844,101.8844,101.7657,101.7657,23431.0
2024-02-29 11:25:00,102.83,102.86,102.72,102.74,16430.0,101.7657,101.7954,101.6568,101.6766,16430.0
2024-02-29 11:30:00,102.72,102.73,102.6,102.61,14246.0,101.6568,101.6667,101.538,101.5479,14246.0
2024-02-29 11:35:00,102.63,102.69,102.44,102.44,10876.0,101.5677,101.6271,101.3797,101.3797,10876.0
2024-02-29 11:40:00,102.45,102.57,102.34,102.57,14721.0,101.3896,101.5084,101.2807,101.5084,14721.0
2024-02-29 11:45:00,102.55,102.82,102.53,102.8,7978.0,101.4886,101.7558,101.4688,101.736,7978.0
2024-02-29 11:50:00,102.8,102.83,102.72,102.82,10523.0,101.736,101.7657,101.6568,101.7558,10523.0
2024-02-29 11:55:00,102.83,102.91,102.8,102.8,6639.0,101.7657,101.8448,101.736,101.736,6639.0
2024-02-29 12:00:00,102.8,102.88,102.75,102.81,9095.0,101.736,101.8151,101.6865,101.7459,9095.0
2024-02-29 12:05:00,102.81,102.81,102.68,102.72,5300.0,101.7459,101.7459,101.6172,101.6568,5300.0
2024-02-29 12:10:00,102.73,102.75,102.68,102.71,8103.0,101.6667,101.6865,101.6172,101.6469,8103.0
2024-02-29 12:15:00,102.71,102.73,102.64,102.7,5700.0,101.6469,101.6667,101.5776,101.637,5700.0
2024-02-29 12:20:00,102.7,102.75,102.64,102.67,14477.0,101.637,101.6865,101.5776,101.6073,14477.0
2024-02-29 12:25:00,102.68,102.68,102.58,102.59,9311.0,101.6172,101.6172,101.5183,101.5281,9311.0
2024-02-29 12:30:00,102.6,102.67,102.6,102.67,4300.0,101.538,101.6073,101.538,101.6073,4300.0
2024-02-29 12:35:00,102.66,102.72,102.66,102.68,5300.0,101.5974,101.6568,101.5974,101.6172,5300.0
2024-02-29 12:40:00,102.7,102.79,102.7,102.78,7100.0,101.637,101.7261,101.637,101.7162,7100.0
2024-02-29 12:45:00,102.78,102.86,102.76,102.84,10489.0,101.7162,101.7954,101.6964,101.7756,10489.0
2024-02-29 12:50:00,102.83,102.99,102.82,102.98,8008.0,101.7657,101.924,101.7558,101.9141,8008.0
2024-02-29 12:55:00,102.99,103.03,102.97,103.02,20543.0,101.924,101.9636,101.9042,101.9537,20543.0
2024-02-29 13:00:00,103.04,103.12,103.02,103.07,22237.0,101.9735,102.0527,101.9537,102.0032,22237.0
2024-02-29 13:05:00,103.06,103.09,102.99,103.02,13891.0,101.9933,102.023,101.924,101.9537,13891.0
2024-02-29 13:10:00,103.03,103.13,103.03,103.06,15691.0,101.9636,102.0626,101.9636,101.9933,15691.0
2024-02-29 13:15:00,103.07,103.14,103.06,103.07,16426.0,102.0032,102.0725,101.9933,102.0032,16426.0
2024-02-29 13:20:00,103.07,103.11,103.01,103.11,7127.0,102.0032,102.0428,101.9438,102.0428,7127.0
2024-02-29 13:25:00,103.13,103.2,103.12,103.16,13450.0,102.0626,102.1318,102.0527,102.0923,13450.0
2024-02-29 13:30:00,103.17,103.17,103.1,103.12,9122.0,102.1021,102.1021,102.0329,102.0527,9122.0
2024-02-29 13:35:00,103.12,103.15,103.09,103.14,8533.0,102.0527,102.0824,102.023,102.0725,8533.0
2024-02-29 13:40:00,103.14,103.14,103.02,103.04,8267.0,102.0725,102.0725,101.9537,101.9735,8267.0
2024-02-29 13:45:00,103.05,103.11,103.04,103.11,52770.0,101.9834,102.0428,101.9735,102.0428,52770.0
2024-02-29 13:50:00,103.1,103.15,103.1,103.14,11499.0,102.0329,102.0824,102.0329,102.0725,11499.0
2024-02-29 13:55:00,103.15,103.19,103.13,103.19,8939.0,102.0824,102.1219,102.0626,102.1219,8939.0
2024-02-29 14:00:00,103.19,103.21,103.15,103.2,7676.0,102.1219,102.1417,102.0824,102.1318,7676.0
2024-02-29 14:05:00,103.2,103.2,103.12,103.15,13470.0,102.1318,102.1318,102.0527,102.0824,13470.0
2024-02-29 14:10:00,103.15,103.16,103.1,103.13,9361.0,102.0824,102.0923,102.0329,102.0626,9361.0
2024-02-29 14:15:00,103.15,103.26,103.11,103.23,188052.0,102.0824,102.1912,102.0428,102.1615,188052.0
2024-02-29 14:20:00,103.23,103.24,103.14,103.14,5700.0,102.1615,102.1714,102.0725,102.0725,5700.0
2024-02-29 14:25:00,103.13,103.14,103.01,103.04,5700.0,102.0626,102.0725,101.9438,101.9735,5700.0
2024-02-29 14:30:00,103.03,103.07,103.0,103.03,9939.0,101.9636,102.0032,101.9339,101.9636,9939.0
2024-02-29 14:35:00,103.03,103.05,102.98,103.0,11917.0,101.9636,101.9834,101.9141,101.9339,11917.0
2024-02-29 14:40:00,103.0,103.07,102.95,102.96,22828.0,101.9339,102.0032,101.8844,101.8943,22828.0
2024-02-29 14:45:00,102.95,103.03,102.89,103.03,11471.0,101.8844,101.9636,101.825,101.9636,11471.0
2024-02-29 14:50:00,103.02,103.02,102.92,102.97,8007.0,101.9537,101.9537,101.8547,101.9042,8007.0
2024-02-29 14:55:00,102.96,103.05,102.93,103.05,11189.0,101.8943,101.9834,101.8646,101.9834,11189.0
2024-02-29 15:00:00,103.06,103.11,103.03,103.07,15668.0,101.9933,102.0428,101.9636,102.0032,15668.0
2024-02-29 15:05:00,103.06,103.09,103.05,103.08,7005.0,101.9933,102.023,101.9834,102.0131,7005.0
2024-02-29 15:10:00,103.08,103.08,103.0,103.0,7714.0,102.0131,102.0131,101.9339,101.9339,7714.0
2024-02-29 15:15:00,103.0,103.13,103.0,103.07,11766.0,101.9339,102.0626,101.9339,102.0032,11766.0
2024-02-29 15:20:00,103.08,103.17,103.08,103.11,28905.0,102.0131,102.1021,102.0131,102.0428,28905.0
2024-02-29 15:25:00,103.1,103.14,103.08,103.09,24041.0,102.0329,102.0725,102.0131,102.023,24041.0
2024-02-29 15:30:00,103.09,103.13,103.03,103.07,24655.0,102.023,102.0626,101.9636,102.0032,24655.0
2024-02-29 15:35:00,103.07,103.11,103.01,103.08,26071.0,102.0032,102.0428,101.9438,102.0131,26071.0
2024-02-29 15:40:00,103.08,103.2,103.08,103.11,40241.0,102.0131,102.1318,102.0131,102.0428,40241.0
2024-02-29 15:45:00,103.1,103.2,103.1,103.13,58581.0,102.0329,102.1318,102.0329,102.0626,58581.0
2024-02-29 15:50:00,103.14,103.21,103.1,103.15,75971.0,102.0725,102.1417,102.0329,102.0824,75971.0
2024-02-29 15:55:00,103.14,103.33,103.06,103.06,147614.0,102.0725,102.2605,101.9933,101.9933,147614.0
2024-03-01 09:30:00,103.04,103.21,102.88,103.07,35577.0,101.9735,102.1417,101.8151,102.0032,35577.0
2024-03-01 09:35:00,103.0,103.04,102.82,102.86,29096.0,101.9339,101.9735,101.7558,101.7954,29096.0
2024-03-01 09:40:00,102.83,102.83,102.59,102.69,44085.0,101.7657,101.7657,101.5281,101.6271,44085.0
2024-03-01 09:45:00,102.66,102.76,102.56,102.7,22446.0,101.5974,101.6964,101.4985,101.637,22446.0
2024-03-01 09:50:00,102.7,102.86,102.61,102.83,17860.0,101.637,101.7954,101.5479,101.7657,17860.0
2024-03-01 09:55:00,102.81,102.9,102.76,102.87,43710.0,101.7459,101.8349,101.6964,101.8053,43710.0
2024-03-01 10:00:00,102.98,103.25,102.97,103.0,38756.0,101.9141,102.1813,101.9042,101.9339,38756.0
2024-03-01 10:05:00,103.02,103.49,103.02,103.46,21499.0,101.9537,102.4188,101.9537,102.3891,21499.0
2024-03-01 10:10:00,103.47,103.62,103.45,103.62,31138.0,102.399,102.5475,102.3792,102.5475,31138.0
2024-03-01 10:15:00,103.64,103.74,103.62,103.66,27349.0,102.5673,102.6662,102.5475,102.5871,27349.0
2024-03-01 10:20:00,103.68,103.75,103.6,103.71,18336.0,102.6069,102.6761,102.5277,102.6366,18336.0
2024-03-01 10:25:00,103.76,103.82,103.72,103.75,12103.0,102.686,102.7454,102.6465,102.6761,12103.0
2024-03-01 10:30:00,103.76,103.84,103.59,103.65,26842.0,102.686,102.7652,102.5178,102.5772,26842.0
2024-03-01 10:35:00,103.63,103.72,103.6,103.72,15054.0,102.5574,102.6465,102.5277,102.6465,15054.0
2024-03-01 10:40:00,103.71,103.84,103.71,103.82,14112.0,102.6366,102.7652,102.6366,102.7454,14112.0
2024-03-01 10:45:00,103.81,104.02,103.79,103.9,29413.0,102.7355,102.9433,102.7157,102.8246,29413.0
2024-03-01 10:50:00,103.94,104.02,103.94,103.96,16126.0,102.8642,102.9433,102.8642,102.884,16126.0
2024-03-01 10:55:00,103.95,104.02,103.92,104.02,9498.0,102.8741,102.9433,102.8444,102.9433,9498.0
2024-03-01 11:00:00,104.04,104.09,104.01,104.08,80674.0,102.9631,103.0126,102.9335,103.0027,80674.0
2024-03-01 11:05:00,104.08,104.13,104.07,104.07,10029.0,103.0027,103.0522,102.9928,102.9928,10029.0
2024-03-01 11:10:00,104.05,104.09,103.94,103.95,7531.0,102.973,103.0126,102.8642,102.8741,7531.0
2024-03-01 11:15:00,103.97,104.12,103.97,104.11,9972.0,102.8939,103.0423,102.8939,103.0324,9972.0
2024-03-01 11:20:00,104.11,104.2,104.03,104.06,11657.0,103.0324,103.1215,102.9532,102.9829,11657.0
2024-03-01 11:25:00,104.04,104.04,103.96,103.97,7463.0,102.9631,102.9631,102.884,102.8939,7463.0
2024-03-01 11:30:00,103.94,103.99,103.92,103.93,4841.0,102.8642,102.9137,102.8444,102.8543,4841.0
2024-03-01 11:35:00,103.92,104.03,103.81,104.03,40546.0,102.8444,102.9532,102.7355,102.9532,40546.0
2024-03-01 11:40:00,104.03,104.05,103.98,104.02,7850.0,102.9532,102.973,102.9038,102.9433,7850.0
2024-03-01 11:45:00,103.98,104.08,103.98,104.07,8173.0,102.9038,103.0027,102.9038,102.9928,8173.0
2024-03-01 11:50:00,104.11,104.18,104.06,104.18,4066.0,103.0324,103.1017,102.9829,103.1017,4066.0
2024-03-01 11:55:00,104.18,104.2,104.06,104.1,8544.0,103.1017,103.1215,102.9829,103.0225,8544.0
2024-03-01 12:00:00,104.09,104.09,104.01,104.02,7304.0,103.0126,103.0126,102.9335,102.9433,7304.0
2024-03-01 12:05:00,104.01,104.01,103.89,103.94,7175.0,102.9335,102.9335,102.8147,102.8642,7175.0
2024-03-01 12:10:00,103.94,104.0,103.93,103.98,11768.0,102.8642,102.9236,102.8543,102.9038,11768.0
2024-03-01 12:15:00,103.97,104.02,103.94,104.02,5377.0,102.8939,102.9433,102.8642,102.9433,5377.0
2024-03-01 12:20:00,104.01,104.09,103.99,104.08,7243.0,102.9335,103.0126,102.9137,103.0027,7243.0
2024-03-01 12:25:00,104.09,104.12,104.05,104.08,8832.0,103.0126,103.0423,102.973,103.0027,8832.0
2024-03-01 12:30:00,104.08,104.13,104.05,104.12,15596.0,103.0027,103.0522,102.973,103.0423,15596.0
2024-03-01 12:35:00,104.13,104.17,104.09,104.09,18022.0,103.0522,103.0918,103.0126,103.0126,18022.0
2024-03-01 12:40:00,104.1,104.12,104.05,104.12,8435.0,103.0225,103.0423,102.973,103.0423,8435.0
2024-03-01 12:45:00,104.13,104.16,104.08,104.16,5337.0,103.0522,103.0819,103.0027,103.0819,5337.0
2024-03-01 12:50:00,104.17,104.19,104.1,104.12,6674.0,103.0918,103.1116,103.0225,103.0423,6674.0
2024-03-01 12:55:00,104.13,104.15,104.07,104.11,12270.0,103.0522,103.072,102.9928,103.0324,12270.0
2024-03-01 13:00:00,104.12,104.14,104.09,104.11,7213.0,103.0423,103.0621,103.0126,103.0324,7213.0
2024-03-01 13:05:00,104.1,104.17,104.07,104.12,12170.0,103.0225,103.0918,102.9928,103.0423,12170.0
2024-03-01 13:10:00,104.13,104.19,104.09,104.09,8128.0,103.0522,103.1116,103.0126,103.0126,8128.0
2024-03-01 13:15:00,104.1,104.14,104.05,104.05,9302.0,103.0225,103.0621,102.973,102.973,9302.0
2024-03-01 13:20:00,104.05,104.1,104.03,104.05,8206.0,102.973,103.0225,102.9532,102.973,8206.0
2024-03-01 13:25:00,104.06,104.11,104.04,104.05,21987.0,102.9829,103.0324,102.9631,102.973,21987.0
2024-03-01 13:30:00,104.04,104.07,103.98,104.0,9511.0,102.9631,102.9928,102.9038,102.9236,9511.0
2024-03-01 13:35:00,103.98,104.0,103.94,103.95,10470.0,102.9038,102.9236,102.8642,102.8741,10470.0
2024-03-01 13:40:00,103.96,103.96,103.84,103.93,42981.0,102.884,102.884,102.7652,102.8543,42981.0
2024-03-01 13:45:00,103.93,103.97,103.87,103.9,12291.0,102.8543,102.8939,102.7949,102.8246,12291.0
2024-03-01 13:50:00,103.89,103.98,103.88,103.96,10158.0,102.8147,102.9038,102.8048,102.884,10158.0
2024-03-01 13:55:00,103.96,104.07,103.96,104.04,13223.0,102.884,102.9928,102.884,102.9631,13223.0
2024-03-01 14:00:00,104.04,104.15,104.04,104.13,21851.0,102.9631,103.072,102.9631,103.0522,21851.0
2024-03-01 14:05:00,104.13,104.17,104.09,104.12,10883.0,103.0522,103.0918,103.0126,103.0423,10883.0
2024-03-01 14:10:00,104.12,104.16,104.08,104.16,14504.0,103.0423,103.0819,103.0027,103.0819,14504.0
2024-03-01 14:15:00,104.16,104.2,104.11,104.11,10806.0,103.0819,103.1215,103.0324,103.0324,10806.0
2024-03-01 14:20:00,104.1,104.15,103.97,104.04,15308.0,103.0225,103.072,102.8939,102.9631,15308.0
2024-03-01 14:25:00,104.03,104.15,104.02,104.15,26831.0,102.9532,103.072,102.9433,103.072,26831.0
2024-03-01 14:30:00,104.16,104.17,104.1,104.12,15188.0,103.0819,103.0918,103.0225,103.0423,15188.0
2024-03-01 14:35:00,104.13,104.16,104.09,104.11,11613.0,103.0522,103.0819,103.0126,103.0324,11613.0
2024-03-01 14:40:00,104.11,104.15,104.09,104.14,9700.0,103.0324,103.072,103.0126,103.0621,9700.0
2024-03-01 14:45:00,104.15,104.15,104.07,104.09,16238.0,103.072,103.072,102.9928,103.0126,16238.0
2024-03-01 14:50:00,104.09,104.17,104.09,104.15,22740.0,103.0126,103.0918,103.0126,103.072,22740.0
2024-03-01 14:55:00,104.16,104.26,104.16,104.26,33074.0,103.0819,103.1809,103.0819,103.1809,33074.0
2024-03-01 15:00:00,104.25,104.28,104.2,104.2,21244.0,103.171,103.2007,103.1215,103.1215,21244.0
2024-03-01 15:05:00,104.19,104.26,104.14,104.2,24173.0,103.1116,103.1809,103.0621,103.1215,24173.0
2024-03-01 15:10:00,104.19,104.19,104.07,104.12,21553.0,103.1116,103.1116,102.9928,103.0423,21553.0
2024-03-01 15:15:00,104.11,104.12,104.02,104.1,20886.0,103.0324,103.0423,102.9433,103.0225,20886.0
2024-03-01 15:20:00,104.1,104.25,104.1,104.17,61598.0,103.0225,103.171,103.0225,103.0918,61598.0
2024-03-01 15:25:00,104.17,104.27,104.17,104.26,26573.0,103.0918,103.1908,103.0918,103.1809,26573.0
2024-03-01 15:30:00,104.26,104.37,104.22,104.37,39588.0,103.1809,103.2897,103.1413,103.2897,39588.0
2024-03-01 15:35:00,104.37,104.42,104.34,104.36,39857.0,103.2897,103.3392,103.26,103.2798,39857.0
2024-03-01 15:40:00,104.36,104.36,104.26,104.33,46959.0,103.2798,103.2798,103.1809,103.2501,46959.0
2024-03-01 15:45:00,104.32,104.38,104.3,104.33,45550.0,103.2402,103.2996,103.2205,103.2501,45550.0
2024-03-01 15:50:00,104.33,104.44,104.23,104.4,73399.0,103.2501,103.359,103.1512,103.3194,73399.0
2024-03-01 15:55:00,104.4,104.49,104.35,104.35,144495.0,103.3194,103.4085,103.2699,103.2699,144495.0
2024-03-04 09:30:00,104.73,105.18,104.65,104.99,30923.0,103.646,104.0913,103.5668,103.9033,30923.0
2024-03-04 09:35:00,104.96,105.26,104.96,105.23,33829.0,103.8736,104.1705,103.8736,104.1408,33829.0
2024-03-04 09:40:00,105.24,105.33,105.08,105.18,26371.0,104.1507,104.2398,103.9924,104.0913,26371.0
2024-03-04 09:45:00,105.2,105.33,105.06,105.12,34597.0,104.1111,104.2398,103.9726,104.032,34597.0
2024-03-04 09:50:00,105.14,105.34,105.09,105.23,52762.0,104.0518,104.2497,104.0023,104.1408,52762.0
2024-03-04 09:55:00,105.24,105.45,105.22,105.38,18054.0,104.1507,104.3585,104.1309,104.2893,18054.0
2024-03-04 10:00:00,105.36,105.48,105.31,105.35,15276.0,104.2695,104.3882,104.22,104.2596,15276.0
2024-03-04 10:05:00,105.36,105.41,105.21,105.21,116237.0,104.2695,104.319,104.121,104.121,116237.0
2024-03-04 10:10:00,105.2,105.21,104.98,104.98,144153.0,104.1111,104.121,103.8934,103.8934,144153.0
2024-03-04 10:15:00,104.98,105.04,104.75,104.79,48180.0,103.8934,103.9528,103.6658,103.7054,48180.0
2024-03-04 10:20:00,104.81,104.84,104.76,104.83,14623.0,103.7252,103.7549,103.6757,103.745,14623.0
2024-03-04 10:25:00,104.83,104.98,104.8,104.92,20083.0,103.745,103.8934,103.7153,103.834,20083.0
2024-03-04 10:30:00,104.91,105.03,104.9,104.97,18673.0,103.8241,103.9429,103.8142,103.8835,18673.0
2024-03-04 10:35:00,104.98,104.99,104.84,104.91,17130.0,103.8934,103.9033,103.7549,103.8241,17130.0
2024-03-04 10:40:00,104.88,104.98,104.88,104.98,14740.0,103.7944,103.8934,103.7944,103.8934,14740.0
2024-03-04 10:45:00,104.99,105.0,104.85,104.9,14954.0,103.9033,103.9132,103.7648,103.8142,14954.0
2024-03-04 10:50:00,104.9,104.9,104.7,104.77,34425.0,103.8142,103.8142,103.6163,103.6856,34425.0
2024-03-04 10:55:00,104.77,104.84,104.76,104.76,7823.0,103.6856,103.7549,103.6757,103.6757,7823.0
2024-03-04 11:00:00,104.77,104.9,104.76,104.88,12584.0,103.6856,103.8142,103.6757,103.7944,12584.0
2024-03-04 11:05:00,104.87,104.95,104.86,104.95,13058.0,103.7846,103.8637,103.7747,103.8637,13058.0
2024-03-04 11:10:00,104.97,105.0,104.85,104.9,10440.0,103.8835,103.9132,103.7648,103.8142,10440.0
2024-03-04 11:15:00,104.9,105.02,104.89,105.01,11732.0,103.8142,103.933,103.8043,103.9231,11732.0
2024-03-04 11:20:00,105.0,105.01,104.88,104.95,17247.0,103.9132,103.9231,103.7944,103.8637,17247.0
2024-03-04 11:25:00,104.95,105.07,104.95,105.03,16669.0,103.8637,103.9825,103.8637,103.9429,16669.0
2024-03-04 11:30:00,105.05,105.09,105.02,105.06,6952.0,103.9627,104.0023,103.933,103.9726,6952.0
2024-03-04 11:35:00,105.07,105.11,105.03,105.06,12630.0,103.9825,104.0221,103.9429,103.9726,12630.0
2024-03-04 11:40:00,105.06,105.06,104.9,104.91,8762.0,103.9726,103.9726,103.8142,103.8241,8762.0
2024-03-04 11:45:00,104.92,104.93,104.83,104.89,29725.0,103.834,103.8439,103.745,103.8043,29725.0
2024-03-04 11:50:00,104.89,104.92,104.87,104.9,6963.0,103.8043,103.834,103.7846,103.8142,6963.0
2024-03-04 11:55:00,104.9,104.95,104.87,104.9,7520.0,103.8142,103.8637,103.7846,103.8142,7520.0
2024-03-04 12:00:00,104.9,104.9,104.77,104.77,6804.0,103.8142,103.8142,103.6856,103.6856,6804.0
2024-03-04 12:05:00,104.79,104.83,104.72,104.8,6806.0,103.7054,103.745,103.6361,103.7153,6806.0
2024-03-04 12:10:00,104.81,104.83,104.74,104.74,12383.0,103.7252,103.745,103.6559,103.6559,12383.0
2024-03-04 12:15:00,104.74,104.79,104.73,104.79,23222.0,103.6559,103.7054,103.646,103.7054,23222.0
2024-03-04 12:20:00,104.78,104.85,104.77,104.78,7796.0,103.6955,103.7648,103.6856,103.6955,7796.0
2024-03-04 12:25:00,104.77,104.89,104.77,104.89,7717.0,103.6856,103.8043,103.6856,103.8043,7717.0
2024-03-04 12:30:00,104.9,105.02,104.9,105.0,12533.0,103.8142,103.933,103.8142,103.9132,12533.0
2024-03-04 12:35:00,105.01,105.05,104.99,105.0,7285.0,103.9231,103.9627,103.9033,103.9132,7285.0
2024-03-04 12:40:00,105.01,105.03,104.97,105.0,25096.0,103.9231,103.9429,103.8835,103.9132,25096.0
2024-03-04 12:45:00,105.0,105.08,104.99,105.04,19152.0,103.9132,103.9924,103.9033,103.9528,19152.0
2024-03-04 12:50:00,105.02,105.04,104.91,104.92,11191.0,103.933,103.9528,103.8241,103.834,11191.0
2024-03-04 12:55:00,104.91,104.93,104.86,104.92,17244.0,103.8241,103.8439,103.7747,103.834,17244.0
2024-03-04 13:00:00,104.92,104.97,104.91,104.94,6774.0,103.834,103.8835,103.8241,103.8538,6774.0
2024-03-04 13:05:00,104.94,105.01,104.94,104.98,13044.0,103.8538,103.9231,103.8538,103.8934,13044.0
2024-03-04 13:10:00,104.98,104.98,104.89,104.89,6650.0,103.8934,103.8934,103.8043,103.8043,6650.0
2024-03-04 13:15:00,104.88,104.92,104.85,104.89,37979.0,103.7944,103.834,103.7648,103.8043,37979.0
2024-03-04 13:20:00,104.89,104.95,104.87,104.87,8219.0,103.8043,103.8637,103.7846,103.7846,8219.0
2024-03-04 13:25:00,104.85,104.98,104.85,104.95,9325.0,103.7648,103.8934,103.7648,103.8637,9325.0
2024-03-04 13:30:00,104.95,104.97,104.91,104.93,8416.0,103.8637,103.8835,103.8241,103.8439,8416.0
2024-03-04 13:35:00,104.92,104.98,104.9,104.95,9359.0,103.834,103.8934,103.8142,103.8637,9359.0
2024-03-04 13:40:00,104.95,104.96,104.9,104.9,7549.0,103.8637,103.8736,103.8142,103.8142,7549.0
2024-03-04 13:45:00,104.9,104.9,104.79,104.79,7025.0,103.8142,103.8142,103.7054,103.7054,7025.0
2024-03-04 13:50:00,104.8,104.85,104.8,104.85,7142.0,103.7153,103.7648,103.7153,103.7648,7142.0
2024-03-04 13:55:00,104.84,104.86,104.82,104.86,8721.0,103.7549,103.7747,103.7351,103.7747,8721.0
2024-03-04 14:00:00,104.86,104.92,104.85,104.92,8275.0,103.7747,103.834,103.7648,103.834,8275.0
2024-03-04 14:05:00,104.91,104.93,104.88,104.92,16015.0,103.8241,103.8439,103.7944,103.834,16015.0
2024-03-04 14:10:00,104.94,105.07,104.93,105.03,152696.0,103.8538,103.9825,103.8439,103.9429,152696.0
2024-03-04 14:15:00,105.02,105.04,104.96,105.04,9859.0,103.933,103.9528,103.8736,103.9528,9859.0
2024-03-04 14:20:00,105.03,105.06,104.96,105.06,11011.0,103.9429,103.9726,103.8736,103.9726,11011.0
2024-03-04 14:25:00,105.06,105.07,105.0,105.01,24913.0,103.9726,103.9825,103.9132,103.9231,24913.0
2024-03-04 14:30:00,105.02,105.04,104.97,105.02,7620.0,103.933,103.9528,103.8835,103.933,7620.0
2024-03-04 14:35:00,105.02,105.24,105.02,105.24,68569.0,103.933,104.1507,103.933,104.1507,68569.0
2024-03-04 14:40:00,105.24,105.24,105.07,105.14,34659.0,104.1507,104.1507,103.9825,104.0518,34659.0
2024-03-04 14:45:00,105.12,105.18,105.06,105.18,11552.0,104.032,104.0913,103.9726,104.0913,11552.0
2024-03-04 14:50:00,105.19,105.25,105.18,105.21,54864.0,104.1012,104.1606,104.0913,104.121,54864.0
2024-03-04 14:55:00,105.21,105.24,105.17,105.21,75787.0,104.121,104.1507,104.0814,104.121,75787.0
2024-03-04 15:00:00,105.2,105.2,105.09,105.09,6702.0,104.1111,104.1111,104.0023,104.0023,6702.0
2024-03-04 15:05:00,105.08,105.13,105.07,105.11,5951.0,103.9924,104.0419,103.9825,104.0221,5951.0
2024-03-04 15:10:00,105.12,105.13,105.06,105.13,6879.0,104.032,104.0419,103.9726,104.0419,6879.0
2024-03-04 15:15:00,105.12,105.14,105.07,105.12,12971.0,104.032,104.0518,103.9825,104.032,12971.0
2024-03-04 15:20:00,105.11,105.11,105.03,105.05,9975.0,104.0221,104.0221,103.9429,103.9627,9975.0
2024-03-04 15:25:00,105.06,105.07,104.92,104.93,9333.0,103.9726,103.9825,103.834,103.8439,9333.0
2024-03-04 15:30:00,104.93,104.93,104.77,104.77,20153.0,103.8439,103.8439,103.6856,103.6856,20153.0
2024-03-04 15:35:00,104.77,104.78,104.62,104.76,17152.0,103.6856,103.6955,103.5371,103.6757,17152.0
2024-03-04 15:40:00,104.77,104.88,104.75,104.77,26611.0,103.6856,103.7944,103.6658,103.6856,26611.0
2024-03-04 15:45:00,104.77,104.77,104.46,104.48,53506.0,103.6856,103.6856,103.3788,103.3986,53506.0
2024-03-04 15:50:00,104.49,104.54,104.42,104.53,102329.0,103.4085,103.458,103.3392,103.4481,102329.0
2024-03-04 15:55:00,104.54,104.63,104.51,104.53,130225.0,103.458,103.547,103.4283,103.4481,130225.0
2024-03-05 09:30:00,104.04,104.59,104.04,104.5,50516.0,102.9631,103.5074,102.9631,103.4184,50516.0
2024-03-05 09:35:00,104.47,104.62,104.4,104.61,45038.0,103.3887,103.5371,103.3194,103.5272,45038.0
2024-03-05 09:40:00,104.61,104.96,104.59,104.96,68141.0,103.5272,103.8736,103.5074,103.8736,68141.0
2024-03-05 09:45:00,104.94,104.95,104.68,104.7,23235.0,103.8538,103.8637,103.5965,103.6163,23235.0
2024-03-05 09:50:00,104.72,104.89,104.71,104.89,10166.0,103.6361,103.8043,103.6262,103.8043,10166.0
2024-03-05 09:55:00,104.89,104.92,104.82,104.9,5117.0,103.8043,103.834,103.7351,103.8142,5117.0
2024-03-05 10:00:00,104.95,105.14,104.95,105.1,47488.0,103.8637,104.0518,103.8637,104.0122,47488.0
2024-03-05 10:05:00,105.07,105.15,104.9,104.93,13104.0,103.9825,104.0617,103.8142,103.8439,13104.0
2024-03-05 10:10:00,104.88,105.06,104.85,104.86,9141.0,103.7944,103.9726,103.7648,103.7747,9141.0
2024-03-05 10:15:00,104.88,104.88,104.57,104.58,17265.0,103.7944,103.7944,103.4877,103.4976,17265.0
2024-03-05 10:20:00,104.58,104.63,104.48,104.5,24953.0,103.4976,103.547,103.3986,103.4184,24953.0
2024-03-05 10:25:00,104.46,104.59,104.39,104.58,15226.0,103.3788,103.5074,103.3095,103.4976,15226.0
2024-03-05 10:30:00,104.57,104.58,104.39,104.41,15270.0,103.4877,103.4976,103.3095,103.3293,15270.0
2024-03-05 10:35:00,104.43,104.49,104.39,104.41,6300.0,103.3491,103.4085,103.3095,103.3293,6300.0
2024-03-05 10:40:00,104.4,104.54,104.38,104.47,23641.0,103.3194,103.458,103.2996,103.3887,23641.0
2024-03-05 10:45:00,104.47,104.49,104.36,104.37,12444.0,103.3887,103.4085,103.2798,103.2897,12444.0
2024-03-05 10:50:00,104.38,104.42,104.33,104.39,8809.0,103.2996,103.3392,103.2501,103.3095,8809.0
2024-03-05 10:55:00,104.4,104.5,104.4,104.47,7342.0,103.3194,103.4184,103.3194,103.3887,7342.0
2024-03-05 11:00:00,104.47,104.53,104.41,104.43,8472.0,103.3887,103.4481,103.3293,103.3491,8472.0
2024-03-05 11:05:00,104.43,104.54,104.4,104.5,9949.0,103.3491,103.458,103.3194,103.4184,9949.0
2024-03-05 11:10:00,104.5,104.5,104.24,104.24,7267.0,103.4184,103.4184,103.1611,103.1611,7267.0
2024-03-05 11:15:00,104.26,104.28,104.14,104.21,9408.0,103.1809,103.2007,103.0621,103.1314,9408.0
2024-03-05 11:20:00,104.19,104.25,104.11,104.25,6236.0,103.1116,103.171,103.0324,103.171,6236.0
2024-03-05 11:25:00,104.24,104.31,104.18,104.3,7711.0,103.1611,103.2303,103.1017,103.2205,7711.0
2024-03-05 11:30:00,104.29,104.39,104.29,104.36,8043.0,103.2106,103.3095,103.2106,103.2798,8043.0
2024-03-05 11:35:00,104.38,104.42,104.31,104.35,5457.0,103.2996,103.3392,103.2303,103.2699,5457.0
2024-03-05 11:40:00,104.37,104.38,104.17,104.22,13824.0,103.2897,103.2996,103.0918,103.1413,13824.0
2024-03-05 11:45:00,104.22,104.37,104.2,104.37,7337.0,103.1413,103.2897,103.1215,103.2897,7337.0
2024-03-05 11:50:00,104.37,104.37,104.26,104.28,9182.0,103.2897,103.2897,103.1809,103.2007,9182.0
2024-03-05 11:55:00,104.3,104.41,104.23,104.4,7726.0,103.2205,103.3293,103.1512,103.3194,7726.0
2024-03-05 12:00:00,104.4,104.45,104.39,104.39,9209.0,103.3194,103.3689,103.3095,103.3095,9209.0
2024-03-05 12:05:00,104.42,104.48,104.39,104.48,4812.0,103.3392,103.3986,103.3095,103.3986,4812.0
2024-03-05 12:10:00,104.49,104.58,104.48,104.55,11556.0,103.4085,103.4976,103.3986,103.4679,11556.0
2024-03-05 12:15:00,104.56,104.57,104.5,104.57,3915.0,103.4778,103.4877,103.4184,103.4877,3915.0
2024-03-05 12:20:00,104.57,104.6,104.53,104.59,6710.0,103.4877,103.5173,103.4481,103.5074,6710.0
2024-03-05 12:25:00,104.59,104.61,104.56,104.56,29165.0,103.5074,103.5272,103.4778,103.4778,29165.0
2024-03-05 12:30:00,104.56,104.57,104.46,104.48,10072.0,103.4778,103.4877,103.3788,103.3986,10072.0
2024-03-05 12:35:00,104.48,104.49,104.37,104.44,10602.0,103.3986,103.4085,103.2897,103.359,10602.0
2024-03-05 12:40:00,104.43,104.46,104.34,104.45,5100.0,103.3491,103.3788,103.26,103.3689,5100.0
2024-03-05 12:45:00,104.43,104.47,104.36,104.36,5607.0,103.3491,103.3887,103.2798,103.2798,5607.0
2024-03-05 12:50:00,104.36,104.38,104.32,104.35,4226.0,103.2798,103.2996,103.2402,103.2699,4226.0
2024-03-05 12:55:00,104.35,104.41,104.33,104.4,5608.0,103.2699,103.3293,103.2501,103.3194,5608.0
2024-03-05 13:00:00,104.38,104.38,104.3,104.34,4800.0,103.2996,103.2996,103.2205,103.26,4800.0
2024-03-05 13:05:00,104.33,104.39,104.3,104.36,5298.0,103.2501,103.3095,103.2205,103.2798,5298.0
2024-03-05 13:10:00,104.35,104.35,104.27,104.3,2487.0,103.2699,103.2699,103.1908,103.2205,2487.0
2024-03-05 13:15:00,104.3,104.32,104.14,104.17,16669.0,103.2205,103.2402,103.0621,103.0918,16669.0
2024-03-05 13:20:00,104.16,104.2,104.12,104.14,20672.0,103.0819,103.1215,103.0423,103.0621,20672.0
2024-03-05 13:25:00,104.12,104.21,104.11,104.17,10682.0,103.0423,103.1314,103.0324,103.0918,10682.0
2024-03-05 13:30:00,104.16,104.29,104.16,104.23,4300.0,103.0819,103.2106,103.0819,103.1512,4300.0
2024-03-05 13:35:00,104.24,104.27,104.11,104.14,9108.0,103.1611,103.1908,103.0324,103.0621,9108.0
2024-03-05 13:40:00,104.12,104.13,104.03,104.04,17502.0,103.0423,103.0522,102.9532,102.9631,17502.0
2024-03-05 13:45:00,104.07,104.09,104.0,104.05,13770.0,102.9928,103.0126,102.9236,102.973,13770.0
2024-03-05 13:50:00,104.05,104.12,103.93,104.06,8864.0,102.973,103.0423,102.8543,102.9829,8864.0
2024-03-05 13:55:00,104.06,104.07,104.0,104.01,2307.0,102.9829,102.9928,102.9236,102.9335,2307.0
2024-03-05 14:00:00,104.03,104.11,104.02,104.09,6170.0,102.9532,103.0324,102.9433,103.0126,6170.0
2024-03-05 14:05:00,104.07,104.11,104.0,104.09,5445.0,102.9928,103.0324,102.9236,103.0126,5445.0
2024-03-05 14:10:00,104.08,104.14,104.07,104.11,7101.0,103.0027,103.0621,102.9928,103.0324,7101.0
2024-03-05 14:15:00,104.11,104.14,104.04,104.04,8952.0,103.0324,103.0621,102.9631,102.9631,8952.0
2024-03-05 14:20:00,104.04,104.06,103.97,103.97,10587.0,102.9631,102.9829,102.8939,102.8939,10587.0
2024-03-05 14:25:00,103.97,104.02,103.91,103.92,7500.0,102.8939,102.9433,102.8345,102.8444,7500.0
2024-03-05 14:30:00,103.93,103.93,103.77,103.8,18204.0,102.8543,102.8543,102.6959,102.7256,18204.0
2024-03-05 14:35:00,103.79,103.83,103.75,103.81,7657.0,102.7157,102.7553,102.6761,102.7355,7657.0
2024-03-05 14:40:00,103.79,103.81,103.61,103.62,15827.0,102.7157,102.7355,102.5376,102.5475,15827.0
2024-03-05 14:45:00,103.61,103.62,103.43,103.44,26187.0,102.5376,102.5475,102.3595,102.3694,26187.0
2024-03-05 14:50:00,103.45,103.51,103.42,103.45,22880.0,102.3792,102.4386,102.3496,102.3792,22880.0
2024-03-05 14:55:00,103.43,103.45,103.38,103.45,15122.0,102.3595,102.3792,102.31,102.3792,15122.0
2024-03-05 15:00:00,103.45,103.45,103.26,103.34,24288.0,102.3792,102.3792,102.1912,102.2704,24288.0
2024-03-05 15:05:00,103.34,103.41,103.23,103.23,12660.0,102.2704,102.3397,102.1615,102.1615,12660.0
2024-03-05 15:10:00,103.23,103.29,103.14,103.16,20060.0,102.1615,102.2209,102.0725,102.0923,20060.0
2024-03-05 15:15:00,103.13,103.14,103.06,103.09,11859.0,102.0626,102.0725,101.9933,102.023,11859.0
2024-03-05 15:20:00,103.09,103.15,103.03,103.12,16763.0,102.023,102.0824,101.9636,102.0527,16763.0
2024-03-05 15:25:00,103.12,103.19,103.04,103.06,21600.0,102.0527,102.1219,101.9735,101.9933,21600.0
2024-03-05 15:30:00,103.05,103.12,102.95,103.12,40738.0,101.9834,102.0527,101.8844,102.0527,40738.0
2024-03-05 15:35:00,103.12,103.22,103.08,103.17,37142.0,102.0527,102.1516,102.0131,102.1021,37142.0
2024-03-05 15:40:00,103.17,103.26,103.12,103.2,88964.0,102.1021,102.1912,102.0527,102.1318,88964.0
2024-03-05 15:45:00,103.2,103.31,103.16,103.29,90556.0,102.1318,102.2407,102.0923,102.2209,90556.0
2024-03-05 15:50:00,103.28,103.52,103.22,103.51,183727.0,102.211,102.4485,102.1516,102.4386,183727.0
2024-03-05 15:55:00,103.51,103.56,103.38,103.39,141422.0,102.4386,102.4881,102.31,102.3199,141422.0
2024-03-06 09:30:00,104.38,104.47,104.06,104.37,67990.0,103.2996,103.3887,102.9829,103.2897,67990.0
2024-03-06 09:35:00,104.4,104.41,104.1,104.16,20523.0,103.3194,103.3293,103.0225,103.0819,20523.0
2024-03-06 09:40:00,104.16,104.2,103.98,104.1,34422.0,103.0819,103.1215,102.9038,103.0225,34422.0
2024-03-06 09:45:00,104.1,104.24,104.06,104.17,29568.0,103.0225,103.1611,102.9829,103.0918,29568.0
2024-03-06 09:50:00,104.09,104.22,103.99,104.19,32755.0,103.0126,103.1413,102.9137,103.1116,32755.0
2024-03-06 09:55:00,104.2,104.3,104.17,104.3,10029.0,103.1215,103.2205,103.0918,103.2205,10029.0
2024-03-06 10:00:00,104.15,104.25,103.88,103.88,12248.0,103.072,103.171,102.8048,102.8048,12248.0
2024-03-06 10:05:00,103.91,103.93,103.78,103.85,24000.0,102.8345,102.8543,102.7058,102.7751,24000.0
2024-03-06 10:10:00,103.85,104.08,103.85,104.03,10498.0,102.7751,103.0027,102.7751,102.9532,10498.0
2024-03-06 10:15:00,104.05,104.24,104.04,104.17,14679.0,102.973,103.1611,102.9631,103.0918,14679.0
2024-03-06 10:20:00,104.19,104.24,104.14,104.19,8635.0,103.1116,103.1611,103.0621,103.1116,8635.0
2024-03-06 10:25:00,104.2,104.23,104.11,104.16,6236.0,103.1215,103.1512,103.0324,103.0819,6236.0
2024-03-06 10:30:00,104.11,104.31,104.05,104.31,10969.0,103.0324,103.2303,102.973,103.2303,10969.0
2024-03-06 10:35:00,104.3,104.31,104.16,104.3,13152.0,103.2205,103.2303,103.0819,103.2205,13152.0
2024-03-06 10:40:00,104.29,104.32,104.24,104.29,5121.0,103.2106,103.2402,103.1611,103.2106,5121.0
2024-03-06 10:45:00,104.29,104.33,104.22,104.31,9140.0,103.2106,103.2501,103.1413,103.2303,9140.0
2024-03-06 10:50:00,104.29,104.45,104.26,104.42,18591.0,103.2106,103.3689,103.1809,103.3392,18591.0
2024-03-06 10:55:00,104.43,104.55,104.4,104.53,12683.0,103.3491,103.4679,103.3194,103.4481,12683.0
2024-03-06 11:00:00,104.54,104.71,104.52,104.63,37758.0,103.458,103.6262,103.4382,103.547,37758.0
2024-03-06 11:05:00,104.63,104.71,104.62,104.71,8170.0,103.547,103.6262,103.5371,103.6262,8170.0
2024-03-06 11:10:00,104.71,104.75,104.62,104.64,15561.0,103.6262,103.6658,103.5371,103.5569,15561.0
2024-03-06 11:15:00,104.65,104.72,104.63,104.69,9315.0,103.5668,103.6361,103.547,103.6064,9315.0
2024-03-06 11:20:00,104.7,104.7,104.52,104.52,9158.0,103.6163,103.6163,103.4382,103.4382,9158.0
2024-03-06 11:25:00,104.5,104.62,104.5,104.62,48370.0,103.4184,103.5371,103.4184,103.5371,48370.0
2024-03-06 11:30:00,104.59,104.64,104.37,104.43,4938.0,103.5074,103.5569,103.2897,103.3491,4938.0
2024-03-06 11:35:00,104.43,104.56,104.4,104.51,6418.0,103.3491,103.4778,103.3194,103.4283,6418.0
2024-03-06 11:40:00,104.52,104.61,104.52,104.57,4630.0,103.4382,103.5272,103.4382,103.4877,4630.0
2024-03-06 11:45:00,104.57,104.59,104.55,104.57,3250.0,103.4877,103.5074,103.4679,103.4877,3250.0
2024-03-06 11:50:00,104.57,104.66,104.57,104.61,6450.0,103.4877,103.5767,103.4877,103.5272,6450.0
2024-03-06 11:55:00,104.62,104.63,104.42,104.43,6938.0,103.5371,103.547,103.3392,103.3491,6938.0
2024-03-06 12:00:00,104.44,104.62,104.44,104.62,17886.0,103.359,103.5371,103.359,103.5371,17886.0
2024-03-06 12:05:00,104.62,104.69,104.56,104.6,9187.0,103.5371,103.6064,103.4778,103.5173,9187.0
2024-03-06 12:10:00,104.61,104.7,104.59,104.69,14225.0,103.5272,103.6163,103.5074,103.6064,14225.0
2024-03-06 12:15:00,104.69,104.71,104.63,104.63,6625.0,103.6064,103.6262,103.547,103.547,6625.0
2024-03-06 12:20:00,104.63,104.67,104.61,104.63,13169.0,103.547,103.5866,103.5272,103.547,13169.0
2024-03-06 12:25:00,104.65,104.65,104.58,104.61,7535.0,103.5668,103.5668,103.4976,103.5272,7535.0
2024-03-06 12:30:00,104.59,104.66,104.55,104.59,12225.0,103.5074,103.5767,103.4679,103.5074,12225.0
2024-03-06 12:35:00,104.59,104.67,104.59,104.64,5684.0,103.5074,103.5866,103.5074,103.5569,5684.0
2024-03-06 12:40:00,104.64,104.65,104.59,104.65,5469.0,103.5569,103.5668,103.5074,103.5668,5469.0
2024-03-06 12:45:00,104.65,104.65,104.54,104.56,4952.0,103.5668,103.5668,103.458,103.4778,4952.0
2024-03-06 12:50:00,104.57,104.59,104.5,104.5,4997.0,103.4877,103.5074,103.4184,103.4184,4997.0
2024-03-06 12:55:00,104.5,104.52,104.46,104.49,6339.0,103.4184,103.4382,103.3788,103.4085,6339.0
2024-03-06 13:00:00,104.49,104.49,104.43,104.46,20476.0,103.4085,103.4085,103.3491,103.3788,20476.0
2024-03-06 13:05:00,104.45,104.46,104.32,104.34,20008.0,103.3689,103.3788,103.2402,103.26,20008.0
2024-03-06 13:10:00,104.34,104.4,104.34,104.39,12105.0,103.26,103.3194,103.26,103.3095,12105.0
2024-03-06 13:15:00,104.39,104.4,104.34,104.4,13837.0,103.3095,103.3194,103.26,103.3194,13837.0
2024-03-06 13:20:00,104.41,104.5,104.39,104.48,12722.0,103.3293,103.4184,103.3095,103.3986,12722.0
2024-03-06 13:25:00,104.49,104.53,104.44,104.52,7782.0,103.4085,103.4481,103.359,103.4382,7782.0
2024-03-06 13:30:00,104.53,104.54,104.14,104.24,23043.0,103.4481,103.458,103.0621,103.1611,23043.0
2024-03-06 13:35:00,104.25,104.25,104.02,104.23,21166.0,103.171,103.171,102.9433,103.1512,21166.0
2024-03-06 13:40:00,104.24,104.34,104.24,104.34,10044.0,103.1611,103.26,103.1611,103.26,10044.0
2024-03-06 13:45:00,104.34,104.35,103.95,103.97,11394.0,103.26,103.2699,102.8741,102.8939,11394.0
2024-03-06 13:50:00,103.93,104.09,103.89,104.01,18913.0,102.8543,103.0126,102.8147,102.9335,18913.0
2024-03-06 13:55:00,104.02,104.19,104.0,104.17,7513.0,102.9433,103.1116,102.9236,103.0918,7513.0
2024-03-06 14:00:00,104.11,104.11,104.01,104.03,22685.0,103.0324,103.0324,102.9335,102.9532,22685.0
2024-03-06 14:05:00,104.03,104.31,104.03,104.31,30773.0,102.9532,103.2303,102.9532,103.2303,30773.0
2024-03-06 14:10:00,104.24,104.29,104.07,104.1,16995.0,103.1611,103.2106,102.9928,103.0225,16995.0
2024-03-06 14:15:00,104.09,104.11,103.92,104.1,16843.0,103.0126,103.0324,102.8444,103.0225,16843.0
2024-03-06 14:20:00,104.08,104.23,104.08,104.21,12333.0,103.0027,103.1512,103.0027,103.1314,12333.0
2024-03-06 14:25:00,104.17,104.35,104.15,104.3,10506.0,103.0918,103.2699,103.072,103.2205,10506.0
2024-03-06 14:30:00,104.32,104.36,104.15,104.19,22343.0,103.2402,103.2798,103.072,103.1116,22343.0
2024-03-06 14:35:00,104.21,104.25,104.12,104.2,8782.0,103.1314,103.171,103.0423,103.1215,8782.0
2024-03-06 14:40:00,104.14,104.18,104.09,104.13,9100.0,103.0621,103.1017,103.0126,103.0522,9100.0
2024-03-06 14:45:00,104.11,104.13,103.99,104.09,16206.0,103.0324,103.0522,102.9137,103.0126,16206.0
2024-03-06 14:50:00,104.1,104.21,104.1,104.18,7863.0,103.0225,103.1314,103.0225,103.1017,7863.0
2024-03-06 14:55:00,104.16,104.22,104.11,104.17,9718.0,103.0819,103.1413,103.0324,103.0918,9718.0
2024-03-06 15:00:00,104.16,104.24,104.05,104.24,8932.0,103.0819,103.1611,102.973,103.1611,8932.0
2024-03-06 15:05:00,104.23,104.27,104.16,104.2,8994.0,103.1512,103.1908,103.0819,103.1215,8994.0
2024-03-06 15:10:00,104.19,104.31,104.08,104.1,18791.0,103.1116,103.2303,103.0027,103.0225,18791.0
2024-03-06 15:15:00,104.11,104.25,104.11,104.21,16806.0,103.0324,103.171,103.0324,103.1314,16806.0
2024-03-06 15:20:00,104.19,104.22,104.06,104.08,13356.0,103.1116,103.1413,102.9829,103.0027,13356.0
2024-03-06 15:25:00,104.09,104.2,104.07,104.19,12492.0,103.0126,103.1215,102.9928,103.1116,12492.0
2024-03-06 15:30:00,104.2,104.22,104.09,104.09,14712.0,103.1215,103.1413,103.0126,103.0126,14712.0
2024-03-06 15:35:00,104.08,104.2,104.02,104.2,23757.0,103.0027,103.1215,102.9433,103.1215,23757.0
2024-03-06 15:40:00,104.21,104.33,104.21,104.31,27716.0,103.1314,103.2501,103.1314,103.2303,27716.0
2024-03-06 15:45:00,104.31,104.4,104.26,104.33,49617.0,103.2303,103.3194,103.1809,103.2501,49617.0
2024-03-06 15:50:00,104.32,104.35,104.15,104.35,86887.0,103.2402,103.2699,103.072,103.2699,86887.0
2024-03-06 15:55:00,104.36,104.46,104.34,104.42,159256.0,103.2798,103.3788,103.26,103.3392,159256.0
2024-03-07 09:30:00,105.17,105.63,105.17,105.59,44388.0,104.0814,104.5367,104.0814,104.4971,44388.0
2024-03-07 09:35:00,105.6,105.86,105.59,105.85,67482.0,104.507,104.7643,104.4971,104.7544,67482.0
2024-03-07 09:40:00,105.85,106.08,105.85,106.02,53859.0,104.7544,104.982,104.7544,104.9226,53859.0
2024-03-07 09:45:00,106.02,106.02,105.81,105.98,53000.0,104.9226,104.9226,104.7148,104.8831,53000.0
2024-03-07 09:50:00,105.97,106.11,105.86,106.07,26937.0,104.8732,105.0117,104.7643,104.9721,26937.0
2024-03-07 09:55:00,106.03,106.14,106.03,106.1,14815.0,104.9325,105.0414,104.9325,105.0018,14815.0
2024-03-07 10:00:00,106.12,106.27,106.1,106.17,20456.0,105.0216,105.1701,105.0018,105.0711,20456.0
2024-03-07 10:05:00,106.17,106.19,106.0,106.0,11251.0,105.0711,105.0909,104.9029,104.9029,11251.0
2024-03-07 10:10:00,106.01,106.2,106.01,106.18,21761.0,104.9128,105.1008,104.9128,105.081,21761.0
2024-03-07 10:15:00,106.2,106.25,106.11,106.17,15729.0,105.1008,105.1503,105.0117,105.0711,15729.0
2024-03-07 10:20:00,106.2,106.28,106.15,106.27,19762.0,105.1008,105.18,105.0513,105.1701,19762.0
2024-03-07 10:25:00,106.27,106.39,106.25,106.32,21486.0,105.1701,105.2888,105.1503,105.2195,21486.0
2024-03-07 10:30:00,106.34,106.35,106.22,106.3,12837.0,105.2393,105.2492,105.1206,105.1997,12837.0
2024-03-07 10:35:00,106.29,106.34,106.25,106.29,9427.0,105.1899,105.2393,105.1503,105.1899,9427.0
2024-03-07 10:40:00,106.29,106.44,106.28,106.37,11683.0,105.1899,105.3383,105.18,105.269,11683.0
2024-03-07 10:45:00,106.37,106.41,106.29,106.34,44132.0,105.269,105.3086,105.1899,105.2393,44132.0
2024-03-07 10:50:00,106.33,106.34,106.15,106.18,16458.0,105.2294,105.2393,105.0513,105.081,16458.0
2024-03-07 10:55:00,106.18,106.23,106.13,106.16,11083.0,105.081,105.1305,105.0315,105.0612,11083.0
2024-03-07 11:00:00,106.16,106.16,105.93,105.95,26089.0,105.0612,105.0612,104.8336,104.8534,26089.0
2024-03-07 11:05:00,105.93,106.03,105.92,105.93,51791.0,104.8336,104.9325,104.8237,104.8336,51791.0
2024-03-07 11:10:00,105.93,105.98,105.9,105.92,12778.0,104.8336,104.8831,104.8039,104.8237,12778.0
2024-03-07 11:15:00,105.93,105.93,105.85,105.87,13105.0,104.8336,104.8336,104.7544,104.7742,13105.0
2024-03-07 11:20:00,105.88,105.93,105.83,105.86,15801.0,104.7841,104.8336,104.7346,104.7643,15801.0
2024-03-07 11:25:00,105.84,105.96,105.78,105.95,9504.0,104.7445,104.8633,104.6851,104.8534,9504.0
2024-03-07 11:30:00,105.94,105.94,105.76,105.82,17283.0,104.8435,104.8435,104.6653,104.7247,17283.0
2024-03-07 11:35:00,105.81,105.91,105.76,105.91,8107.0,104.7148,104.8138,104.6653,104.8138,8107.0
2024-03-07 11:40:00,105.9,105.94,105.87,105.92,4220.0,104.8039,104.8435,104.7742,104.8237,4220.0
2024-03-07 11:45:00,105.92,105.95,105.9,105.95,4402.0,104.8237,104.8534,104.8039,104.8534,4402.0
2024-03-07 11:50:00,105.95,106.04,105.94,106.04,11930.0,104.8534,104.9424,104.8435,104.9424,11930.0
2024-03-07 11:55:00,106.05,106.08,106.02,106.07,12063.0,104.9523,104.982,104.9226,104.9721,12063.0
2024-03-07 12:00:00,106.08,106.1,106.02,106.06,14975.0,104.982,105.0018,104.9226,104.9622,14975.0
2024-03-07 12:05:00,106.07,106.11,106.02,106.1,22967.0,104.9721,105.0117,104.9226,105.0018,22967.0
2024-03-07 12:10:00,106.09,106.21,106.09,106.11,28969.0,104.9919,105.1107,104.9919,105.0117,28969.0
2024-03-07 12:15:00,106.11,106.16,106.11,106.12,5442.0,105.0117,105.0612,105.0117,105.0216,5442.0
2024-03-07 12:20:00,106.11,106.2,106.11,106.19,11213.0,105.0117,105.1008,105.0117,105.0909,11213.0
2024-03-07 12:25:00,106.21,106.21,106.16,106.18,10134.0,105.1107,105.1107,105.0612,105.081,10134.0
2024-03-07 12:30:00,106.18,106.2,106.1,106.2,6488.0,105.081,105.1008,105.0018,105.1008,6488.0
2024-03-07 12:35:00,106.2,106.25,106.17,106.17,8213.0,105.1008,105.1503,105.0711,105.0711,8213.0
2024-03-07 12:40:00,106.18,106.2,106.08,106.1,7450.0,105.081,105.1008,104.982,105.0018,7450.0
2024-03-07 12:45:00,106.08,106.11,106.04,106.04,9574.0,104.982,105.0117,104.9424,104.9424,9574.0
2024-03-07 12:50:00,106.04,106.13,106.03,106.12,9391.0,104.9424,105.0315,104.9325,105.0216,9391.0
2024-03-07 12:55:00,106.12,106.2,106.11,106.18,5750.0,105.0216,105.1008,105.0117,105.081,5750.0
2024-03-07 13:00:00,106.2,106.2,106.16,106.16,8917.0,105.1008,105.1008,105.0612,105.0612,8917.0
2024-03-07 13:05:00,106.17,106.19,106.15,106.18,11483.0,105.0711,105.0909,105.0513,105.081,11483.0
2024-03-07 13:10:00,106.2,106.24,106.12,106.12,6200.0,105.1008,105.1404,105.0216,105.0216,6200.0
2024-03-07 13:15:00,106.13,106.17,106.1,106.11,6987.0,105.0315,105.0711,105.0018,105.0117,6987.0
2024-03-07 13:20:00,106.11,106.13,106.05,106.08,8793.0,105.0117,105.0315,104.9523,104.982,8793.0
2024-03-07 13:25:00,106.09,106.15,106.08,106.15,73992.0,104.9919,105.0513,104.982,105.0513,73992.0
2024-03-07 13:30:00,106.16,106.17,106.08,106.15,17918.0,105.0612,105.0711,104.982,105.0513,17918.0
2024-03-07 13:35:00,106.14,106.16,106.07,106.08,5900.0,105.0414,105.0612,104.9721,104.982,5900.0
2024-03-07 13:40:00,106.08,106.15,106.04,106.14,10144.0,104.982,105.0513,104.9424,105.0414,10144.0
2024-03-07 13:45:00,106.14,106.24,106.14,106.2,19511.0,105.0414,105.1404,105.0414,105.1008,19511.0
2024-03-07 13:50:00,106.2,106.22,106.14,106.17,9687.0,105.1008,105.1206,105.0414,105.0711,9687.0
2024-03-07 13:55:00,106.19,106.31,106.19,106.28,8694.0,105.0909,105.2096,105.0909,105.18,8694.0
2024-03-07 14:00:00,106.29,106.34,106.27,106.34,9238.0,105.1899,105.2393,105.1701,105.2393,9238.0
2024-03-07 14:05:00,106.32,106.33,106.28,106.32,10059.0,105.2195,105.2294,105.18,105.2195,10059.0
2024-03-07 14:10:00,106.34,106.4,106.34,106.38,9192.0,105.2393,105.2987,105.2393,105.2789,9192.0
2024-03-07 14:15:00,106.39,106.39,106.29,106.31,18301.0,105.2888,105.2888,105.1899,105.2096,18301.0
2024-03-07 14:20:00,106.32,106.36,106.27,106.28,22489.0,105.2195,105.2591,105.1701,105.18,22489.0
2024-03-07 14:25:00,106.28,106.33,106.24,106.27,15376.0,105.18,105.2294,105.1404,105.1701,15376.0
2024-03-07 14:30:00,106.26,106.27,106.19,106.2,15306.0,105.1602,105.1701,105.0909,105.1008,15306.0
2024-03-07 14:35:00,106.19,106.31,106.17,106.31,34914.0,105.0909,105.2096,105.0711,105.2096,34914.0
2024-03-07 14:40:00,106.31,106.33,106.24,106.25,15361.0,105.2096,105.2294,105.1404,105.1503,15361.0
2024-03-07 14:45:00,106.23,106.3,106.2,106.26,14934.0,105.1305,105.1997,105.1008,105.1602,14934.0
2024-03-07 14:50:00,106.25,106.34,106.24,106.31,64652.0,105.1503,105.2393,105.1404,105.2096,64652.0
2024-03-07 14:55:00,106.31,106.34,106.18,106.24,56960.0,105.2096,105.2393,105.081,105.1404,56960.0
2024-03-07 15:00:00,106.23,106.23,106.03,106.16,65936.0,105.1305,105.1305,104.9325,105.0612,65936.0
2024-03-07 15:05:00,106.16,106.21,106.1,106.18,49704.0,105.0612,105.1107,105.0018,105.081,49704.0
2024-03-07 15:10:00,106.18,106.23,106.16,106.23,54789.0,105.081,105.1305,105.0612,105.1305,54789.0
2024-03-07 15:15:00,106.22,106.23,106.1,106.15,40534.0,105.1206,105.1305,105.0018,105.0513,40534.0
2024-03-07 15:20:00,106.14,106.17,106.02,106.05,42001.0,105.0414,105.0711,104.9226,104.9523,42001.0
2024-03-07 15:25:00,106.05,106.09,106.02,106.05,60139.0,104.9523,104.9919,104.9226,104.9523,60139.0
2024-03-07 15:30:00,106.03,106.1,106.01,106.08,71125.0,104.9325,105.0018,104.9128,104.982,71125.0
2024-03-07 15:35:00,106.08,106.09,106.02,106.09,64168.0,104.982,104.9919,104.9226,104.9919,64168.0
2024-03-07 15:40:00,106.09,106.13,106.03,106.07,72982.0,104.9919,105.0315,104.9325,104.9721,72982.0
2024-03-07 15:45:00,106.08,106.08,105.94,105.97,80565.0,104.982,104.982,104.8435,104.8732,80565.0
2024-03-07 15:50:00,105.97,106.14,105.89,106.14,108146.0,104.8732,105.0414,104.794,105.0414,108146.0
2024-03-07 15:55:00,106.14,106.21,106.03,106.03,251905.0,105.0414,105.1107,104.9325,104.9325,251905.0
2024-03-08 09:30:00,106.37,106.59,106.22,106.45,59834.0,105.269,105.4867,105.1206,105.3482,59834.0
2024-03-08 09:35:00,106.45,106.67,106.38,106.56,45934.0,105.3482,105.5659,105.2789,105.4571,45934.0
2024-03-08 09:40:00,106.58,106.59,106.39,106.57,92319.0,105.4769,105.4867,105.2888,105.467,92319.0
2024-03-08 09:45:00,106.58,106.76,106.54,106.59,58150.0,105.4769,105.655,105.4373,105.4867,58150.0
2024-03-08 09:50:00,106.61,106.68,106.56,106.66,29682.0,105.5065,105.5758,105.4571,105.556,29682.0
2024-03-08 09:55:00,106.69,106.73,106.58,106.72,33932.0,105.5857,105.6253,105.4769,105.6154,33932.0
2024-03-08 10:00:00,106.73,106.82,106.73,106.78,38332.0,105.6253,105.7144,105.6253,105.6748,38332.0
2024-03-08 10:05:00,106.79,106.9,106.76,106.86,47505.0,105.6847,105.7935,105.655,105.754,47505.0
2024-03-08 10:10:00,106.86,106.86,106.61,106.68,21593.0,105.754,105.754,105.5065,105.5758,21593.0
2024-03-08 10:15:00,106.69,106.75,106.63,106.64,5600.0,105.5857,105.6451,105.5263,105.5362,5600.0
2024-03-08 10:20:00,106.63,106.69,106.43,106.45,18527.0,105.5263,105.5857,105.3284,105.3482,18527.0
2024-03-08 10:25:00,106.47,106.6,106.46,106.55,60702.0,105.368,105.4966,105.3581,105.4472,60702.0
2024-03-08 10:30:00,106.57,106.57,106.43,106.5,24735.0,105.467,105.467,105.3284,105.3977,24735.0
2024-03-08 10:35:00,106.5,106.51,106.32,106.39,25210.0,105.3977,105.4076,105.2195,105.2888,25210.0
2024-03-08 10:40:00,106.41,106.59,106.38,106.52,15935.0,105.3086,105.4867,105.2789,105.4175,15935.0
2024-03-08 10:45:00,106.52,106.75,106.4,106.73,10300.0,105.4175,105.6451,105.2987,105.6253,10300.0
2024-03-08 10:50:00,106.73,106.8,106.66,106.79,14547.0,105.6253,105.6946,105.556,105.6847,14547.0
2024-03-08 10:55:00,106.8,106.91,106.8,106.8,14020.0,105.6946,105.8034,105.6946,105.6946,14020.0
2024-03-08 11:00:00,106.82,106.83,106.58,106.61,23915.0,105.7144,105.7243,105.4769,105.5065,23915.0
2024-03-08 11:05:00,106.59,106.62,106.4,106.41,82040.0,105.4867,105.5164,105.2987,105.3086,82040.0
2024-03-08 11:10:00,106.4,106.47,106.35,106.45,15267.0,105.2987,105.368,105.2492,105.3482,15267.0
2024-03-08 11:15:00,106.43,106.43,106.28,106.31,10420.0,105.3284,105.3284,105.18,105.2096,10420.0
2024-03-08 11:20:00,106.31,106.36,106.12,106.12,9796.0,105.2096,105.2591,105.0216,105.0216,9796.0
2024-03-08 11:25:00,106.14,106.15,105.83,105.83,26935.0,105.0414,105.0513,104.7346,104.7346,26935.0
2024-03-08 11:30:00,105.82,105.88,105.62,105.76,51895.0,104.7247,104.7841,104.5268,104.6653,51895.0
2024-03-08 11:35:00,105.77,105.88,105.77,105.86,19406.0,104.6752,104.7841,104.6752,104.7643,19406.0
2024-03-08 11:40:00,105.86,105.89,105.67,105.8,45786.0,104.7643,104.794,104.5763,104.7049,45786.0
2024-03-08 11:45:00,105.77,105.84,105.68,105.71,42365.0,104.6752,104.7445,104.5862,104.6159,42365.0
2024-03-08 11:50:00,105.72,105.96,105.71,105.78,42197.0,104.6258,104.8633,104.6159,104.6851,42197.0
2024-03-08 11:55:00,105.81,105.84,105.73,105.78,12083.0,104.7148,104.7445,104.6356,104.6851,12083.0
2024-03-08 12:00:00,105.74,105.9,105.68,105.86,16609.0,104.6455,104.8039,104.5862,104.7643,16609.0
2024-03-08 12:05:00,105.82,105.92,105.71,105.73,23926.0,104.7247,104.8237,104.6159,104.6356,23926.0
2024-03-08 12:10:00,105.72,105.75,105.63,105.67,35167.0,104.6258,104.6554,104.5367,104.5763,35167.0
2024-03-08 12:15:00,105.7,105.71,105.6,105.63,13439.0,104.606,104.6159,104.507,104.5367,13439.0
2024-03-08 12:20:00,105.61,105.69,105.55,105.55,59290.0,104.5169,104.5961,104.4575,104.4575,59290.0
2024-03-08 12:25:00,105.55,105.75,105.55,105.69,22463.0,104.4575,104.6554,104.4575,104.5961,22463.0
2024-03-08 12:30:00,105.69,105.77,105.61,105.72,10981.0,104.5961,104.6752,104.5169,104.6258,10981.0
2024-03-08 12:35:00,105.73,105.81,105.64,105.81,7800.0,104.6356,104.7148,104.5466,104.7148,7800.0
2024-03-08 12:40:00,105.8,105.83,105.73,105.77,7692.0,104.7049,104.7346,104.6356,104.6752,7692.0
2024-03-08 12:45:00,105.74,105.74,105.61,105.63,10918.0,104.6455,104.6455,104.5169,104.5367,10918.0
2024-03-08 12:50:00,105.65,105.65,105.38,105.4,36514.0,104.5565,104.5565,104.2893,104.3091,36514.0
2024-03-08 12:55:00,105.4,105.52,105.33,105.51,18404.0,104.3091,104.4278,104.2398,104.4179,18404.0
2024-03-08 13:00:00,105.43,105.44,105.27,105.31,17467.0,104.3388,104.3487,104.1804,104.22,17467.0
2024-03-08 13:05:00,105.27,105.34,105.22,105.33,14789.0,104.1804,104.2497,104.1309,104.2398,14789.0
2024-03-08 13:10:00,105.32,105.39,105.3,105.31,12661.0,104.2299,104.2992,104.2101,104.22,12661.0
2024-03-08 13:15:00,105.32,105.39,105.3,105.33,22050.0,104.2299,104.2992,104.2101,104.2398,22050.0
2024-03-08 13:20:00,105.31,105.36,105.28,105.3,18105.0,104.22,104.2695,104.1903,104.2101,18105.0
2024-03-08 13:25:00,105.28,105.36,105.26,105.28,54970.0,104.1903,104.2695,104.1705,104.1903,54970.0
2024-03-08 13:30:00,105.26,105.3,105.14,105.14,18273.0,104.1705,104.2101,104.0518,104.0518,18273.0
2024-03-08 13:35:00,105.11,105.13,104.87,104.87,18464.0,104.0221,104.0419,103.7846,103.7846,18464.0
2024-03-08 13:40:00,104.86,104.86,104.68,104.69,24825.0,103.7747,103.7747,103.5965,103.6064,24825.0
2024-03-08 13:45:00,104.69,104.72,104.63,104.66,17353.0,103.6064,103.6361,103.547,103.5767,17353.0
2024-03-08 13:50:00,104.67,104.75,104.67,104.68,18095.0,103.5866,103.6658,103.5866,103.5965,18095.0
2024-03-08 13:55:00,104.67,104.75,104.63,104.71,9814.0,103.5866,103.6658,103.547,103.6262,9814.0
2024-03-08 14:00:00,104.71,105.02,104.7,105.0,79461.0,103.6262,103.933,103.6163,103.9132,79461.0
2024-03-08 14:05:00,105.01,105.07,104.97,105.04,5863.0,103.9231,103.9825,103.8835,103.9528,5863.0
2024-03-08 14:10:00,105.05,105.05,104.96,104.99,10319.0,103.9627,103.9627,103.8736,103.9033,10319.0
2024-03-08 14:15:00,105.0,105.15,105.0,105.09,7710.0,103.9132,104.0617,103.9132,104.0023,7710.0
2024-03-08 14:20:00,105.11,105.21,105.1,105.17,6200.0,104.0221,104.121,104.0122,104.0814,6200.0
2024-03-08 14:25:00,105.18,105.28,105.09,105.26,6281.0,104.0913,104.1903,104.0023,104.1705,6281.0
2024-03-08 14:30:00,105.26,105.29,105.22,105.29,16828.0,104.1705,104.2002,104.1309,104.2002,16828.0
2024-03-08 14:35:00,105.31,105.39,105.28,105.28,10242.0,104.22,104.2992,104.1903,104.1903,10242.0
2024-03-08 14:40:00,105.28,105.37,105.28,105.37,14319.0,104.1903,104.2794,104.1903,104.2794,14319.0
2024-03-08 14:45:00,105.38,105.44,105.37,105.41,27634.0,104.2893,104.3487,104.2794,104.319,27634.0
2024-03-08 14:50:00,105.42,105.51,105.32,105.34,30820.0,104.3289,104.4179,104.2299,104.2497,30820.0
2024-03-08 14:55:00,105.34,105.38,105.25,105.28,13856.0,104.2497,104.2893,104.1606,104.1903,13856.0
2024-03-08 15:00:00,105.3,105.38,105.3,105.31,11146.0,104.2101,104.2893,104.2101,104.22,11146.0
2024-03-08 15:05:00,105.31,105.31,105.14,105.14,14390.0,104.22,104.22,104.0518,104.0518,14390.0
2024-03-08 15:10:00,105.13,105.14,104.98,104.98,34059.0,104.0419,104.0518,103.8934,103.8934,34059.0
2024-03-08 15:15:00,105.0,105.05,104.96,105.04,15624.0,103.9132,103.9627,103.8736,103.9528,15624.0
2024-03-08 15:20:00,105.02,105.07,105.0,105.06,12208.0,103.933,103.9825,103.9132,103.9726,12208.0
2024-03-08 15:25:00,105.07,105.12,104.79,104.81,24842.0,103.9825,104.032,103.7054,103.7252,24842.0
2024-03-08 15:30:00,104.81,105.01,104.79,104.98,37062.0,103.7252,103.9231,103.7054,103.8934,37062.0
2024-03-08 15:35:00,104.98,104.98,104.85,104.86,30283.0,103.8934,103.8934,103.7648,103.7747,30283.0
2024-03-08 15:40:00,104.86,105.0,104.86,104.92,42654.0,103.7747,103.9132,103.7747,103.834,42654.0
2024-03-08 15:45:00,104.92,105.01,104.88,104.88,65674.0,103.834,103.9231,103.7944,103.7944,65674.0
2024-03-08 15:50:00,104.88,104.99,104.82,104.98,133665.0,103.7944,103.9033,103.7351,103.8934,133665.0
2024-03-08 15:55:00,104.98,104.98,104.77,104.78,159267.0,103.8934,103.8934,103.6856,103.6955,159267.0
2024-03-11 09:30:00,104.62,104.62,104.21,104.24,84386.0,103.5371,103.5371,103.1314,103.1611,84386.0
2024-03-11 09:35:00,104.21,104.35,104.04,104.09,71512.0,103.1314,103.2699,102.9631,103.0126,71512.0
2024-03-11 09:40:00,104.1,104.1,103.84,103.84,44153.0,103.0225,103.0225,102.7652,102.7652,44153.0
2024-03-11 09:45:00,103.84,104.06,103.84,103.93,28608.0,102.7652,102.9829,102.7652,102.8543,28608.0
2024-03-11 09:50:00,103.92,103.99,103.66,103.66,37190.0,102.8444,102.9137,102.5871,102.5871,37190.0
2024-03-11 09:55:00,103.67,103.7,103.41,103.42,49305.0,102.597,102.6267,102.3397,102.3496,49305.0
2024-03-11 10:00:00,103.42,103.43,103.01,103.06,33393.0,102.3496,102.3595,101.9438,101.9933,33393.0
2024-03-11 10:05:00,103.05,103.24,103.04,103.16,43424.0,101.9834,102.1714,101.9735,102.0923,43424.0
2024-03-11 10:10:00,103.16,103.3,103.13,103.24,32477.0,102.0923,102.2308,102.0626,102.1714,32477.0
2024-03-11 10:15:00,103.24,103.38,103.18,103.37,39802.0,102.1714,102.31,102.112,102.3001,39802.0
2024-03-11 10:20:00,103.39,103.45,103.24,103.26,21355.0,102.3199,102.3792,102.1714,102.1912,21355.0
2024-03-11 10:25:00,103.28,103.29,103.17,103.24,10952.0,102.211,102.2209,102.1021,102.1714,10952.0
2024-03-11 10:30:00,103.24,103.45,103.23,103.42,38423.0,102.1714,102.3792,102.1615,102.3496,38423.0
2024-03-11 10:35:00,103.41,103.46,103.29,103.29,14579.0,102.3397,102.3891,102.2209,102.2209,14579.0
2024-03-11 10:40:00,103.31,103.38,103.23,103.23,10218.0,102.2407,102.31,102.1615,102.1615,10218.0
2024-03-11 10:45:00,103.22,103.35,103.18,103.33,20723.0,102.1516,102.2803,102.112,102.2605,20723.0
2024-03-11 10:50:00,103.32,103.35,103.23,103.3,20893.0,102.2506,102.2803,102.1615,102.2308,20893.0
2024-03-11 10:55:00,103.3,103.45,103.3,103.45,13348.0,102.2308,102.3792,102.2308,102.3792,13348.0
2024-03-11 11:00:00,103.46,103.56,103.44,103.51,11632.0,102.3891,102.4881,102.3694,102.4386,11632.0
2024-03-11 11:05:00,103.49,103.51,103.38,103.43,12915.0,102.4188,102.4386,102.31,102.3595,12915.0
2024-03-11 11:10:00,103.4,103.4,103.18,103.24,20064.0,102.3298,102.3298,102.112,102.1714,20064.0
2024-03-11 11:15:00,103.23,103.27,103.21,103.25,6892.0,102.1615,102.2011,102.1417,102.1813,6892.0
2024-03-11 11:20:00,103.26,103.31,103.15,103.18,8760.0,102.1912,102.2407,102.0824,102.112,8760.0
2024-03-11 11:25:00,103.16,103.18,102.98,103.01,19242.0,102.0923,102.112,101.9141,101.9438,19242.0
2024-03-11 11:30:00,102.98,102.98,102.75,102.75,37413.0,101.9141,101.9141,101.6865,101.6865,37413.0
2024-03-11 11:35:00,102.77,103.01,102.77,102.98,26813.0,101.7063,101.9438,101.7063,101.9141,26813.0
2024-03-11 11:40:00,102.97,103.06,102.95,103.01,25689.0,101.9042,101.9933,101.8844,101.9438,25689.0
2024-03-11 11:45:00,103.02,103.08,102.99,103.08,10861.0,101.9537,102.0131,101.924,102.0131,10861.0
2024-03-11 11:50:00,103.09,103.13,103.07,103.11,24900.0,102.023,102.0626,102.0032,102.0428,24900.0
2024-03-11 11:55:00,103.1,103.18,103.06,103.16,17996.0,102.0329,102.112,101.9933,102.0923,17996.0
2024-03-11 12:00:00,103.15,103.19,103.06,103.13,25675.0,102.0824,102.1219,101.9933,102.0626,25675.0
2024-03-11 12:05:00,103.12,103.28,103.1,103.27,12063.0,102.0527,102.211,102.0329,102.2011,12063.0
2024-03-11 12:10:00,103.26,103.4,103.22,103.39,18932.0,102.1912,102.3298,102.1516,102.3199,18932.0
2024-03-11 12:15:00,103.39,103.49,103.37,103.46,18764.0,102.3199,102.4188,102.3001,102.3891,18764.0
2024-03-11 12:20:00,103.45,103.5,103.42,103.48,26250.0,102.3792,102.4287,102.3496,102.4089,26250.0
2024-03-11 12:25:00,103.47,103.47,103.39,103.44,20292.0,102.399,102.399,102.3199,102.3694,20292.0
2024-03-11 12:30:00,103.45,103.5,103.41,103.45,15564.0,102.3792,102.4287,102.3397,102.3792,15564.0
2024-03-11 12:35:00,103.45,103.5,103.44,103.45,11198.0,102.3792,102.4287,102.3694,102.3792,11198.0
2024-03-11 12:40:00,103.45,103.58,103.44,103.51,39222.0,102.3792,102.5079,102.3694,102.4386,39222.0
2024-03-11 12:45:00,103.51,103.53,103.45,103.45,56892.0,102.4386,102.4584,102.3792,102.3792,56892.0
2024-03-11 12:50:00,103.45,103.55,103.44,103.55,5927.0,102.3792,102.4782,102.3694,102.4782,5927.0
2024-03-11 12:55:00,103.54,103.59,103.53,103.53,4800.0,102.4683,102.5178,102.4584,102.4584,4800.0
2024-03-11 13:00:00,103.53,103.63,103.51,103.57,32124.0,102.4584,102.5574,102.4386,102.498,32124.0
2024-03-11 13:05:00,103.58,103.61,103.52,103.54,19160.0,102.5079,102.5376,102.4485,102.4683,19160.0
2024-03-11 13:10:00,103.53,103.55,103.44,103.48,7874.0,102.4584,102.4782,102.3694,102.4089,7874.0
2024-03-11 13:15:00,103.48,103.6,103.48,103.6,4451.0,102.4089,102.5277,102.4089,102.5277,4451.0
2024-03-11 13:20:00,103.62,103.71,103.57,103.69,12843.0,102.5475,102.6366,102.498,102.6168,12843.0
2024-03-11 13:25:00,103.7,103.75,103.69,103.75,4790.0,102.6267,102.6761,102.6168,102.6761,4790.0
2024-03-11 13:30:00,103.75,103.79,103.7,103.71,7922.0,102.6761,102.7157,102.6267,102.6366,7922.0
2024-03-11 13:35:00,103.7,103.73,103.6,103.6,11989.0,102.6267,102.6564,102.5277,102.5277,11989.0
2024-03-11 13:40:00,103.61,103.62,103.49,103.5,8664.0,102.5376,102.5475,102.4188,102.4287,8664.0
2024-03-11 13:45:00,103.49,103.51,103.39,103.43,8888.0,102.4188,102.4386,102.3199,102.3595,8888.0
2024-03-11 13:50:00,103.44,103.56,103.44,103.56,15635.0,102.3694,102.4881,102.3694,102.4881,15635.0
2024-03-11 13:55:00,103.57,103.61,103.57,103.61,7100.0,102.498,102.5376,102.498,102.5376,7100.0
2024-03-11 14:00:00,103.59,103.64,103.55,103.64,5509.0,102.5178,102.5673,102.4782,102.5673,5509.0
2024-03-11 14:05:00,103.63,103.66,103.61,103.66,8247.0,102.5574,102.5871,102.5376,102.5871,8247.0
2024-03-11 14:10:00,103.68,103.68,103.6,103.62,3750.0,102.6069,102.6069,102.5277,102.5475,3750.0
2024-03-11 14:15:00,103.62,103.65,103.59,103.65,4769.0,102.5475,102.5772,102.5178,102.5772,4769.0
2024-03-11 14:20:00,103.65,103.74,103.58,103.74,10408.0,102.5772,102.6662,102.5079,102.6662,10408.0
2024-03-11 14:25:00,103.73,103.76,103.68,103.75,6383.0,102.6564,102.686,102.6069,102.6761,6383.0
2024-03-11 14:30:00,103.73,103.78,103.72,103.74,7442.0,102.6564,102.7058,102.6465,102.6662,7442.0
2024-03-11 14:35:00,103.73,103.77,103.71,103.72,11435.0,102.6564,102.6959,102.6366,102.6465,11435.0
2024-03-11 14:40:00,103.72,103.88,103.67,103.85,13719.0,102.6465,102.8048,102.597,102.7751,13719.0
2024-03-11 14:45:00,103.86,103.9,103.83,103.89,13081.0,102.785,102.8246,102.7553,102.8147,13081.0
2024-03-11 14:50:00,103.9,103.94,103.84,103.84,16686.0,102.8246,102.8642,102.7652,102.7652,16686.0
2024-03-11 14:55:00,103.83,103.88,103.8,103.84,16983.0,102.7553,102.8048,102.7256,102.7652,16983.0
2024-03-11 15:00:00,103.84,103.84,103.73,103.79,10114.0,102.7652,102.7652,102.6564,102.7157,10114.0
2024-03-11 15:05:00,103.79,103.83,103.76,103.77,12874.0,102.7157,102.7553,102.686,102.6959,12874.0
2024-03-11 15:10:00,103.77,103.8,103.69,103.69,22681.0,102.6959,102.7256,102.6168,102.6168,22681.0
2024-03-11 15:15:00,103.7,103.74,103.67,103.72,17370.0,102.6267,102.6662,102.597,102.6465,17370.0
2024-03-11 15:20:00,103.72,103.79,103.7,103.72,10905.0,102.6465,102.7157,102.6267,102.6465,10905.0
2024-03-11 15:25:00,103.72,103.73,103.64,103.68,15541.0,102.6465,102.6564,102.5673,102.6069,15541.0
2024-03-11 15:30:00,103.67,103.8,103.66,103.76,21190.0,102.597,102.7256,102.5871,102.686,21190.0
2024-03-11 15:35:00,103.77,103.8,103.65,103.71,24348.0,102.6959,102.7256,102.5772,102.6366,24348.0
2024-03-11 15:40:00,103.71,103.88,103.7,103.86,46500.0,102.6366,102.8048,102.6267,102.785,46500.0
2024-03-11 15:45:00,103.86,103.94,103.78,103.8,92694.0,102.785,102.8642,102.7058,102.7256,92694.0
2024-03-11 15:50:00,103.81,103.84,103.66,103.71,101301.0,102.7355,102.7652,102.5871,102.6366,101301.0
2024-03-11 15:55:00,103.7,103.88,103.7,103.8,89430.0,102.6267,102.8048,102.6267,102.7256,89430.0
2024-03-12 09:30:00,103.86,104.06,103.61,103.65,40567.0,102.785,102.9829,102.5376,102.5772,40567.0
2024-03-12 09:35:00,103.59,103.64,103.35,103.55,97704.0,102.5178,102.5673,102.2803,102.4782,97704.0
2024-03-12 09:40:00,103.56,103.74,103.53,103.63,33271.0,102.4881,102.6662,102.4584,102.5574,33271.0
2024-03-12 09:45:00,103.63,103.69,103.53,103.69,25175.0,102.5574,102.6168,102.4584,102.6168,25175.0
2024-03-12 09:50:00,103.69,103.91,103.69,103.88,18566.0,102.6168,102.8345,102.6168,102.8048,18566.0
2024-03-12 09:55:00,103.9,104.41,103.9,104.41,55750.0,102.8246,103.3293,102.8246,103.3293,55750.0
2024-03-12 10:00:00,104.43,104.49,104.37,104.37,13290.0,103.3491,103.4085,103.2897,103.2897,13290.0
2024-03-12 10:05:00,104.36,104.58,104.35,104.48,18689.0,103.2798,103.4976,103.2699,103.3986,18689.0
2024-03-12 10:10:00,104.48,104.57,104.48,104.55,9012.0,103.3986,103.4877,103.3986,103.4679,9012.0
2024-03-12 10:15:00,104.55,104.58,104.46,104.49,87377.0,103.4679,103.4976,103.3788,103.4085,87377.0
2024-03-12 10:20:00,104.5,104.54,104.41,104.54,43922.0,103.4184,103.458,103.3293,103.458,43922.0
2024-03-12 10:25:00,104.53,104.57,104.49,104.56,73123.0,103.4481,103.4877,103.4085,103.4778,73123.0
2024-03-12 10:30:00,104.56,104.8,104.55,104.79,47896.0,103.4778,103.7153,103.4679,103.7054,47896.0
2024-03-12 10:35:00,104.8,104.91,104.77,104.84,29641.0,103.7153,103.8241,103.6856,103.7549,29641.0
2024-03-12 10:40:00,104.83,104.94,104.82,104.93,28675.0,103.745,103.8538,103.7351,103.8439,28675.0
2024-03-12 10:45:00,104.94,104.96,104.83,104.94,26265.0,103.8538,103.8736,103.745,103.8538,26265.0
2024-03-12 10:50:00,104.95,105.23,104.94,105.23,30854.0,103.8637,104.1408,103.8538,104.1408,30854.0
2024-03-12 10:55:00,105.24,105.26,105.05,105.09,30822.0,104.1507,104.1705,103.9627,104.0023,30822.0
2024-03-12 11:00:00,105.1,105.23,105.08,105.13,21404.0,104.0122,104.1408,103.9924,104.0419,21404.0
2024-03-12 11:05:00,105.13,105.2,105.08,105.17,19593.0,104.0419,104.1111,103.9924,104.0814,19593.0
2024-03-12 11:10:00,105.15,105.28,105.15,105.27,7529.0,104.0617,104.1903,104.0617,104.1804,7529.0
2024-03-12 11:15:00,105.28,105.35,105.28,105.3,24785.0,104.1903,104.2596,104.1903,104.2101,24785.0
2024-03-12 11:20:00,105.29,105.31,105.14,105.18,11036.0,104.2002,104.22,104.0518,104.0913,11036.0
2024-03-12 11:25:00,105.16,105.16,105.08,105.1,8351.0,104.0715,104.0715,103.9924,104.0122,8351.0
2024-03-12 11:30:00,105.11,105.11,105.03,105.09,8263.0,104.0221,104.0221,103.9429,104.0023,8263.0
2024-03-12 11:35:00,105.09,105.2,105.05,105.18,12286.0,104.0023,104.1111,103.9627,104.0913,12286.0
2024-03-12 11:40:00,105.18,105.18,104.99,105.09,28327.0,104.0913,104.0913,103.9033,104.0023,28327.0
2024-03-12 11:45:00,105.1,105.1,104.91,104.94,15107.0,104.0122,104.0122,103.8241,103.8538,15107.0
2024-03-12 11:50:00,104.96,105.17,104.96,105.13,10084.0,103.8736,104.0814,103.8736,104.0419,10084.0
2024-03-12 11:55:00,105.13,105.16,105.09,105.12,7599.0,104.0419,104.0715,104.0023,104.032,7599.0
2024-03-12 12:00:00,105.13,105.13,105.03,105.05,7363.0,104.0419,104.0419,103.9429,103.9627,7363.0
2024-03-12 12:05:00,105.04,105.18,105.04,105.07,16144.0,103.9528,104.0913,103.9528,103.9825,16144.0
2024-03-12 12:10:00,105.08,105.22,105.08,105.2,5438.0,103.9924,104.1309,103.9924,104.1111,5438.0
2024-03-12 12:15:00,105.2,105.2,105.02,105.02,10651.0,104.1111,104.1111,103.933,103.933,10651.0
2024-03-12 12:20:00,105.02,105.09,104.95,104.97,7436.0,103.933,104.0023,103.8637,103.8835,7436.0
2024-03-12 12:25:00,104.97,104.98,104.91,104.94,6138.0,103.8835,103.8934,103.8241,103.8538,6138.0
2024-03-12 12:30:00,104.94,105.04,104.91,105.04,36359.0,103.8538,103.9528,103.8241,103.9528,36359.0
2024-03-12 12:35:00,105.04,105.07,104.92,104.95,12204.0,103.9528,103.9825,103.834,103.8637,12204.0
2024-03-12 12:40:00,104.97,104.97,104.84,104.84,4721.0,103.8835,103.8835,103.7549,103.7549,4721.0
2024-03-12 12:45:00,104.84,104.84,104.68,104.82,39993.0,103.7549,103.7549,103.5965,103.7351,39993.0
2024-03-12 12:50:00,104.82,104.94,104.82,104.94,16672.0,103.7351,103.8538,103.7351,103.8538,16672.0
2024-03-12 12:55:00,104.93,104.93,104.8,104.85,10671.0,103.8439,103.8439,103.7153,103.7648,10671.0
2024-03-12 13:00:00,104.86,104.92,104.66,104.73,39422.0,103.7747,103.834,103.5767,103.646,39422.0
2024-03-12 13:05:00,104.73,104.76,104.6,104.6,18737.0,103.646,103.6757,103.5173,103.5173,18737.0
2024-03-12 13:10:00,104.59,104.65,104.57,104.65,6877.0,103.5074,103.5668,103.4877,103.5668,6877.0
2024-03-12 13:15:00,104.66,104.77,104.59,104.76,40869.0,103.5767,103.6856,103.5074,103.6757,40869.0
2024-03-12 13:20:00,104.77,104.95,104.77,104.89,25484.0,103.6856,103.8637,103.6856,103.8043,25484.0
2024-03-12 13:25:00,104.9,104.93,104.79,104.82,14414.0,103.8142,103.8439,103.7054,103.7351,14414.0
2024-03-12 13:30:00,104.81,104.85,104.81,104.85,3853.0,103.7252,103.7648,103.7252,103.7648,3853.0
2024-03-12 13:35:00,104.86,104.92,104.82,104.87,13672.0,103.7747,103.834,103.7351,103.7846,13672.0
2024-03-12 13:40:00,104.87,104.91,104.84,104.9,7487.0,103.7846,103.8241,103.7549,103.8142,7487.0
2024-03-12 13:45:00,104.91,104.93,104.85,104.9,4371.0,103.8241,103.8439,103.7648,103.8142,4371.0
2024-03-12 13:50:00,104.9,104.96,104.88,104.94,8328.0,103.8142,103.8736,103.7944,103.8538,8328.0
2024-03-12 13:55:00,104.93,105.08,104.93,105.04,10200.0,103.8439,103.9924,103.8439,103.9528,10200.0
2024-03-12 14:00:00,105.06,105.09,105.04,105.09,7464.0,103.9726,104.0023,103.9528,104.0023,7464.0
2024-03-12 14:05:00,105.1,105.16,105.1,105.16,11338.0,104.0122,104.0715,104.0122,104.0715,11338.0
2024-03-12 14:10:00,105.15,105.24,105.1,105.11,13533.0,104.0617,104.1507,104.0122,104.0221,13533.0
2024-03-12 14:15:00,105.12,105.21,105.12,105.21,4410.0,104.032,104.121,104.032,104.121,4410.0
2024-03-12 14:20:00,105.23,105.32,105.23,105.24,6800.0,104.1408,104.2299,104.1408,104.1507,6800.0
2024-03-12 14:25:00,105.24,105.31,105.24,105.31,4855.0,104.1507,104.22,104.1507,104.22,4855.0
2024-03-12 14:30:00,105.31,105.38,105.27,105.35,15019.0,104.22,104.2893,104.1804,104.2596,15019.0
2024-03-12 14:35:00,105.37,105.37,105.19,105.23,7902.0,104.2794,104.2794,104.1012,104.1408,7902.0
2024-03-12 14:40:00,105.23,105.23,104.98,104.98,10070.0,104.1408,104.1408,103.8934,103.8934,10070.0
2024-03-12 14:45:00,104.98,105.15,104.98,105.14,9803.0,103.8934,104.0617,103.8934,104.0518,9803.0
2024-03-12 14:50:00,105.15,105.25,105.12,105.23,9602.0,104.0617,104.1606,104.032,104.1408,9602.0
2024-03-12 14:55:00,105.23,105.36,105.22,105.29,10486.0,104.1408,104.2695,104.1309,104.2002,10486.0
2024-03-12 15:00:00,105.31,105.39,105.28,105.39,10507.0,104.22,104.2992,104.1903,104.2992,10507.0
2024-03-12 15:05:00,105.37,105.37,105.3,105.35,5933.0,104.2794,104.2794,104.2101,104.2596,5933.0
2024-03-12 15:10:00,105.35,105.37,105.29,105.35,8456.0,104.2596,104.2794,104.2002,104.2596,8456.0
2024-03-12 15:15:00,105.35,105.35,105.23,105.26,13991.0,104.2596,104.2596,104.1408,104.1705,13991.0
2024-03-12 15:20:00,105.27,105.44,105.27,105.41,15652.0,104.1804,104.3487,104.1804,104.319,15652.0
2024-03-12 15:25:00,105.42,105.54,105.41,105.54,27551.0,104.3289,104.4476,104.319,104.4476,27551.0
2024-03-12 15:30:00,105.54,105.54,105.33,105.33,20530.0,104.4476,104.4476,104.2398,104.2398,20530.0
2024-03-12 15:35:00,105.33,105.34,105.21,105.22,29478.0,104.2398,104.2497,104.121,104.1309,29478.0
2024-03-12 15:40:00,105.23,105.27,105.16,105.18,27017.0,104.1408,104.1804,104.0715,104.0913,27017.0
2024-03-12 15:45:00,105.17,105.26,105.15,105.19,35967.0,104.0814,104.1705,104.0617,104.1012,35967.0
2024-03-12 15:50:00,105.18,105.41,105.13,105.39,76868.0,104.0913,104.319,104.0419,104.2992,76868.0
2024-03-12 15:55:00,105.39,105.5,105.24,105.26,111857.0,104.2992,104.408,104.1507,104.1705,111857.0
2024-03-13 09:30:00,105.78,106.38,105.78,106.36,43238.0,104.6851,105.2789,104.6851,105.2591,43238.0
2024-03-13 09:35:00,106.39,106.5,106.29,106.45,39486.0,105.2888,105.3977,105.1899,105.3482,39486.0
2024-03-13 09:40:00,106.46,106.46,106.25,106.39,83391.0,105.3581,105.3581,105.1503,105.2888,83391.0
2024-03-13 09:45:00,106.4,106.43,106.27,106.39,59286.0,105.2987,105.3284,105.1701,105.2888,59286.0
2024-03-13 09:50:00,106.38,106.52,106.29,106.29,30885.0,105.2789,105.4175,105.1899,105.1899,30885.0
2024-03-13 09:55:00,106.28,106.48,106.27,106.36,26741.0,105.18,105.3779,105.1701,105.2591,26741.0
2024-03-13 10:00:00,106.38,106.41,106.23,106.32,29698.0,105.2789,105.3086,105.1305,105.2195,29698.0
2024-03-13 10:05:00,106.33,106.58,106.33,106.55,29203.0,105.2294,105.4769,105.2294,105.4472,29203.0
2024-03-13 10:10:00,106.54,106.6,106.5,106.55,12229.0,105.4373,105.4966,105.3977,105.4472,12229.0
2024-03-13 10:15:00,106.55,106.64,106.48,106.57,35247.0,105.4472,105.5362,105.3779,105.467,35247.0
2024-03-13 10:20:00,106.59,106.66,106.52,106.54,28384.0,105.4867,105.556,105.4175,105.4373,28384.0
2024-03-13 10:25:00,106.53,106.73,106.53,106.71,15801.0,105.4274,105.6253,105.4274,105.6055,15801.0
2024-03-13 10:30:00,106.7,106.8,106.63,106.76,16286.0,105.5956,105.6946,105.5263,105.655,16286.0
2024-03-13 10:35:00,106.77,106.83,106.71,106.71,13803.0,105.6649,105.7243,105.6055,105.6055,13803.0
2024-03-13 10:40:00,106.7,106.73,106.58,106.69,16657.0,105.5956,105.6253,105.4769,105.5857,16657.0
2024-03-13 10:45:00,106.69,106.71,106.53,106.53,14088.0,105.5857,105.6055,105.4274,105.4274,14088.0
2024-03-13 10:50:00,106.55,106.58,106.46,106.48,20199.0,105.4472,105.4769,105.3581,105.3779,20199.0
2024-03-13 10:55:00,106.49,106.6,106.45,106.6,36234.0,105.3878,105.4966,105.3482,105.4966,36234.0
2024-03-13 11:00:00,106.6,106.61,106.46,106.61,46733.0,105.4966,105.5065,105.3581,105.5065,46733.0
2024-03-13 11:05:00,106.62,106.72,106.61,106.69,64186.0,105.5164,105.6154,105.5065,105.5857,64186.0
2024-03-13 11:10:00,106.71,106.73,106.65,106.68,8096.0,105.6055,105.6253,105.5461,105.5758,8096.0
2024-03-13 11:15:00,106.68,106.77,106.65,106.76,27895.0,105.5758,105.6649,105.5461,105.655,27895.0
2024-03-13 11:20:00,106.77,106.93,106.77,106.86,11454.0,105.6649,105.8232,105.6649,105.754,11454.0
2024-03-13 11:25:00,106.87,106.89,106.76,106.76,23671.0,105.7639,105.7836,105.655,105.655,23671.0
2024-03-13 11:30:00,106.75,106.77,106.66,106.73,15207.0,105.6451,105.6649,105.556,105.6253,15207.0
2024-03-13 11:35:00,106.71,106.87,106.71,106.85,5533.0,105.6055,105.7639,105.6055,105.7441,5533.0
2024-03-13 11:40:00,106.84,106.96,106.84,106.93,8083.0,105.7342,105.8529,105.7342,105.8232,8083.0
2024-03-13 11:45:00,106.92,107.04,106.92,107.0,39797.0,105.8133,105.9321,105.8133,105.8925,39797.0
2024-03-13 11:50:00,107.0,107.05,106.99,107.0,15750.0,105.8925,105.942,105.8826,105.8925,15750.0
2024-03-13 11:55:00,107.01,107.07,107.01,107.04,18215.0,105.9024,105.9618,105.9024,105.9321,18215.0
2024-03-13 12:00:00,107.05,107.11,107.04,107.09,9273.0,105.942,106.0014,105.9321,105.9816,9273.0
2024-03-13 12:05:00,107.09,107.16,107.09,107.14,9549.0,105.9816,106.0508,105.9816,106.0311,9549.0
2024-03-13 12:10:00,107.13,107.24,107.1,107.22,13498.0,106.0212,106.13,105.9915,106.1102,13498.0
2024-03-13 12:15:00,107.24,107.35,107.23,107.26,51265.0,106.13,106.2389,106.1201,106.1498,51265.0
2024-03-13 12:20:00,107.28,107.29,107.23,107.24,12087.0,106.1696,106.1795,106.1201,106.13,12087.0
2024-03-13 12:25:00,107.25,107.27,107.21,107.21,58455.0,106.1399,106.1597,106.1003,106.1003,58455.0
2024-03-13 12:30:00,107.23,107.27,107.22,107.25,10810.0,106.1201,106.1597,106.1102,106.1399,10810.0
2024-03-13 12:35:00,107.26,107.36,107.25,107.36,11819.0,106.1498,106.2488,106.1399,106.2488,11819.0
2024-03-13 12:40:00,107.35,107.44,107.35,107.38,21041.0,106.2389,106.328,106.2389,106.2686,21041.0
2024-03-13 12:45:00,107.38,107.39,107.31,107.32,11554.0,106.2686,106.2785,106.1993,106.2092,11554.0
2024-03-13 12:50:00,107.32,107.35,107.26,107.31,21476.0,106.2092,106.2389,106.1498,106.1993,21476.0
2024-03-13 12:55:00,107.3,107.32,107.24,107.28,9337.0,106.1894,106.2092,106.13,106.1696,9337.0
2024-03-13 13:00:00,107.27,107.46,107.2,107.37,50483.0,106.1597,106.3477,106.0904,106.2587,50483.0
2024-03-13 13:05:00,107.38,107.41,107.35,107.36,41964.0,106.2686,106.2983,106.2389,106.2488,41964.0
2024-03-13 13:10:00,107.38,107.42,107.34,107.42,6755.0,106.2686,106.3082,106.229,106.3082,6755.0
2024-03-13 13:15:00,107.42,107.42,107.34,107.36,19934.0,106.3082,106.3082,106.229,106.2488,19934.0
2024-03-13 13:20:00,107.37,107.48,107.37,107.45,86292.0,106.2587,106.3675,106.2587,106.3378,86292.0
2024-03-13 13:25:00,107.46,107.52,107.46,107.49,20546.0,106.3477,106.4071,106.3477,106.3774,20546.0
2024-03-13 13:30:00,107.49,107.52,107.34,107.37,26709.0,106.3774,106.4071,106.229,106.2587,26709.0
2024-03-13 13:35:00,107.38,107.5,107.37,107.48,19126.0,106.2686,106.3873,106.2587,106.3675,19126.0
2024-03-13 13:40:00,107.48,107.56,107.38,107.39,16901.0,106.3675,106.4467,106.2686,106.2785,16901.0
2024-03-13 13:45:00,107.38,107.43,107.34,107.41,6968.0,106.2686,106.3181,106.229,106.2983,6968.0
2024-03-13 13:50:00,107.38,107.52,107.38,107.5,8981.0,106.2686,106.4071,106.2686,106.3873,8981.0
2024-03-13 13:55:00,107.5,107.55,107.48,107.48,15441.0,106.3873,106.4368,106.3675,106.3675,15441.0
2024-03-13 14:00:00,107.47,107.53,107.44,107.45,11376.0,106.3576,106.417,106.328,106.3378,11376.0
2024-03-13 14:05:00,107.45,107.48,107.33,107.34,18785.0,106.3378,106.3675,106.2191,106.229,18785.0
2024-03-13 14:10:00,107.34,107.38,107.32,107.36,17943.0,106.229,106.2686,106.2092,106.2488,17943.0
2024-03-13 14:15:00,107.37,107.38,107.31,107.33,13169.0,106.2587,106.2686,106.1993,106.2191,13169.0
2024-03-13 14:20:00,107.32,107.32,107.27,107.29,6751.0,106.2092,106.2092,106.1597,106.1795,6751.0
2024-03-13 14:25:00,107.29,107.3,107.25,107.26,12756.0,106.1795,106.1894,106.1399,106.1498,12756.0
2024-03-13 14:30:00,107.25,107.31,107.24,107.28,8435.0,106.1399,106.1993,106.13,106.1696,8435.0
2024-03-13 14:35:00,107.27,107.28,107.23,107.26,13879.0,106.1597,106.1696,106.1201,106.1498,13879.0
2024-03-13 14:40:00,107.25,107.27,107.12,107.16,22455.0,106.1399,106.1597,106.0113,106.0508,22455.0
2024-03-13 14:45:00,107.16,107.17,107.05,107.08,27601.0,106.0508,106.0607,105.942,105.9717,27601.0
2024-03-13 14:50:00,107.08,107.15,107.08,107.1,12784.0,105.9717,106.041,105.9717,105.9915,12784.0
2024-03-13 14:55:00,107.11,107.14,107.02,107.02,15412.0,106.0014,106.0311,105.9123,105.9123,15412.0
2024-03-13 15:00:00,107.03,107.06,106.98,107.03,9490.0,105.9222,105.9519,105.8727,105.9222,9490.0
2024-03-13 15:05:00,107.02,107.02,106.87,106.93,15292.0,105.9123,105.9123,105.7639,105.8232,15292.0
2024-03-13 15:10:00,106.93,106.99,106.92,106.96,20550.0,105.8232,105.8826,105.8133,105.8529,20550.0
2024-03-13 15:15:00,106.95,107.03,106.92,107.0,15955.0,105.843,105.9222,105.8133,105.8925,15955.0
2024-03-13 15:20:00,106.99,107.01,106.93,106.94,21164.0,105.8826,105.9024,105.8232,105.8331,21164.0
2024-03-13 15:25:00,106.94,106.95,106.42,106.57,54046.0,105.8331,105.843,105.3185,105.467,54046.0
2024-03-13 15:30:00,106.55,106.79,106.55,106.67,34273.0,105.4472,105.6847,105.4472,105.5659,34273.0
2024-03-13 15:35:00,106.67,106.7,106.63,106.68,22743.0,105.5659,105.5956,105.5263,105.5758,22743.0
2024-03-13 15:40:00,106.69,106.86,106.67,106.81,28860.0,105.5857,105.754,105.5659,105.7045,28860.0
2024-03-13 15:45:00,106.79,106.9,106.75,106.83,44000.0,105.6847,105.7935,105.6451,105.7243,44000.0
2024-03-13 15:50:00,106.82,106.88,106.63,106.83,53102.0,105.7144,105.7737,105.5263,105.7243,53102.0
2024-03-13 15:55:00,106.82,106.87,106.66,106.86,109817.0,105.7144,105.7639,105.556,105.754,109817.0
2024-03-14 09:30:00,106.64,107.13,106.4,107.08,122153.0,105.5362,106.0212,105.2987,105.9717,122153.0
2024-03-14 09:35:00,107.09,107.16,106.84,106.88,66716.0,105.9816,106.0508,105.7342,105.7737,66716.0
2024-03-14 09:40:00,106.84,107.08,106.81,107.03,53374.0,105.7342,105.9717,105.7045,105.9222,53374.0
2024-03-14 09:45:00,107.01,107.03,106.28,106.28,81051.0,105.9024,105.9222,105.18,105.18,81051.0
2024-03-14 09:50:00,106.29,106.32,106.01,106.17,53170.0,105.1899,105.2195,104.9128,105.0711,53170.0
2024-03-14 09:55:00,106.16,106.23,105.85,105.86,42320.0,105.0612,105.1305,104.7544,104.7643,42320.0
2024-03-14 10:00:00,105.86,105.86,105.58,105.77,62772.0,104.7643,104.7643,104.4872,104.6752,62772.0
2024-03-14 10:05:00,105.83,105.87,105.68,105.84,45289.0,104.7346,104.7742,104.5862,104.7445,45289.0
2024-03-14 10:10:00,105.84,105.89,105.68,105.72,52395.0,104.7445,104.794,104.5862,104.6258,52395.0
2024-03-14 10:15:00,105.72,105.76,105.33,105.39,76177.0,104.6258,104.6653,104.2398,104.2992,76177.0
2024-03-14 10:20:00,105.4,105.43,105.15,105.22,78622.0,104.3091,104.3388,104.0617,104.1309,78622.0
2024-03-14 10:25:00,105.18,105.3,105.01,105.07,59213.0,104.0913,104.2101,103.9231,103.9825,59213.0
2024-03-14 10:30:00,105.09,105.45,105.09,105.44,49918.0,104.0023,104.3585,104.0023,104.3487,49918.0
2024-03-14 10:35:00,105.43,105.44,105.18,105.3,56489.0,104.3388,104.3487,104.0913,104.2101,56489.0
2024-03-14 10:40:00,105.28,105.37,105.19,105.19,74395.0,104.1903,104.2794,104.1012,104.1012,74395.0
2024-03-14 10:45:00,105.18,105.54,105.18,105.38,79019.0,104.0913,104.4476,104.0913,104.2893,79019.0
2024-03-14 10:50:00,105.39,105.4,105.21,105.25,41875.0,104.2992,104.3091,104.121,104.1606,41875.0
2024-03-14 10:55:00,105.23,105.23,105.03,105.2,46617.0,104.1408,104.1408,103.9429,104.1111,46617.0
2024-03-14 11:00:00,105.2,105.42,105.18,105.31,172983.0,104.1111,104.3289,104.0913,104.22,172983.0
2024-03-14 11:05:00,105.31,105.32,105.0,105.0,107408.0,104.22,104.2299,103.9132,103.9132,107408.0
2024-03-14 11:10:00,105.01,105.11,104.98,105.03,49006.0,103.9231,104.0221,103.8934,103.9429,49006.0
2024-03-14 11:15:00,105.03,105.1,104.95,105.02,32352.0,103.9429,104.0122,103.8637,103.933,32352.0
2024-03-14 11:20:00,105.01,105.07,104.85,104.88,62768.0,103.9231,103.9825,103.7648,103.7944,62768.0
2024-03-14 11:25:00,104.89,104.99,104.79,104.99,53945.0,103.8043,103.9033,103.7054,103.9033,53945.0
2024-03-14 11:30:00,104.98,105.02,104.9,105.02,32584.0,103.8934,103.933,103.8142,103.933,32584.0
2024-03-14 11:35:00,105.01,105.17,104.99,105.06,150794.0,103.9231,104.0814,103.9033,103.9726,150794.0
2024-03-14 11:40:00,105.06,105.08,104.93,105.04,33931.0,103.9726,103.9924,103.8439,103.9528,33931.0
2024-03-14 11:45:00,105.03,105.18,105.03,105.07,27553.0,103.9429,104.0913,103.9429,103.9825,27553.0
2024-03-14 11:50:00,105.06,105.16,105.04,105.14,28303.0,103.9726,104.0715,103.9528,104.0518,28303.0
2024-03-14 11:55:00,105.14,105.2,105.1,105.15,30571.0,104.0518,104.1111,104.0122,104.0617,30571.0
2024-03-14 12:00:00,105.16,105.18,104.96,104.99,27008.0,104.0715,104.0913,103.8736,103.9033,27008.0
2024-03-14 12:05:00,104.99,104.99,104.85,104.88,26697.0,103.9033,103.9033,103.7648,103.7944,26697.0
2024-03-14 12:10:00,104.88,105.07,104.88,105.0,19213.0,103.7944,103.9825,103.7944,103.9132,19213.0
2024-03-14 12:15:00,104.99,105.03,104.95,105.0,11342.0,103.9033,103.9429,103.8637,103.9132,11342.0
2024-03-14 12:20:00,104.99,105.05,104.97,105.02,10913.0,103.9033,103.9627,103.8835,103.933,10913.0
2024-03-14 12:25:00,105.03,105.19,104.98,105.16,14393.0,103.9429,104.1012,103.8934,104.0715,14393.0
2024-03-14 12:30:00,105.16,105.2,105.1,105.15,15449.0,104.0715,104.1111,104.0122,104.0617,15449.0
2024-03-14 12:35:00,105.15,105.23,105.11,105.12,15813.0,104.0617,104.1408,104.0221,104.032,15813.0
2024-03-14 12:40:00,105.12,105.17,105.08,105.08,35478.0,104.032,104.0814,103.9924,103.9924,35478.0
2024-03-14 12:45:00,105.09,105.15,105.03,105.09,23955.0,104.0023,104.0617,103.9429,104.0023,23955.0
2024-03-14 12:50:00,105.08,105.21,105.07,105.13,16683.0,103.9924,104.121,103.9825,104.0419,16683.0
2024-03-14 12:55:00,105.12,105.13,105.04,105.05,26609.0,104.032,104.0419,103.9528,103.9627,26609.0
2024-03-14 13:00:00,105.05,105.09,105.03,105.04,8312.0,103.9627,104.0023,103.9429,103.9528,8312.0
2024-03-14 13:05:00,105.04,105.15,104.96,105.14,15004.0,103.9528,104.0617,103.8736,104.0518,15004.0
2024-03-14 13:10:00,105.13,105.13,105.05,105.11,23469.0,104.0419,104.0419,103.9627,104.0221,23469.0
2024-03-14 13:15:00,105.11,105.12,104.9,104.94,23387.0,104.0221,104.032,103.8142,103.8538,23387.0
2024-03-14 13:20:00,104.92,104.98,104.9,104.97,16888.0,103.834,103.8934,103.8142,103.8835,16888.0
2024-03-14 13:25:00,104.98,105.0,104.92,104.93,9646.0,103.8934,103.9132,103.834,103.8439,9646.0
2024-03-14 13:30:00,104.92,105.03,104.8,105.0,34427.0,103.834,103.9429,103.7153,103.9132,34427.0
2024-03-14 13:35:00,105.0,105.03,104.96,105.0,13304.0,103.9132,103.9429,103.8736,103.9132,13304.0
2024-03-14 13:40:00,104.98,105.08,104.95,105.08,13194.0,103.8934,103.9924,103.8637,103.9924,13194.0
2024-03-14 13:45:00,105.06,105.13,104.94,105.13,15731.0,103.9726,104.0419,103.8538,104.0419,15731.0
2024-03-14 13:50:00,105.11,105.25,105.1,105.23,14875.0,104.0221,104.1606,104.0122,104.1408,14875.0
2024-03-14 13:55:00,105.19,105.21,105.13,105.16,9580.0,104.1012,104.121,104.0419,104.0715,9580.0
2024-03-14 14:00:00,105.17,105.24,105.07,105.21,107926.0,104.0814,104.1507,103.9825,104.121,107926.0
2024-03-14 14:05:00,105.21,105.35,105.21,105.31,40645.0,104.121,104.2596,104.121,104.22,40645.0
2024-03-14 14:10:00,105.34,105.36,105.29,105.32,41890.0,104.2497,104.2695,104.2002,104.2299,41890.0
2024-03-14 14:15:00,105.31,105.32,105.18,105.25,30754.0,104.22,104.2299,104.0913,104.1606,30754.0
2024-03-14 14:20:00,105.26,105.28,105.15,105.16,13170.0,104.1705,104.1903,104.0617,104.0715,13170.0
2024-03-14 14:25:00,105.17,105.23,105.13,105.14,14608.0,104.0814,104.1408,104.0419,104.0518,14608.0
2024-03-14 14:30:00,105.15,105.23,105.07,105.23,15342.0,104.0617,104.1408,103.9825,104.1408,15342.0
2024-03-14 14:35:00,105.23,105.23,105.03,105.07,19099.0,104.1408,104.1408,103.9429,103.9825,19099.0
2024-03-14 14:40:00,105.07,105.17,105.0,105.15,13079.0,103.9825,104.0814,103.9132,104.0617,13079.0
2024-03-14 14:45:00,105.15,105.16,105.09,105.09,10552.0,104.0617,104.0715,104.0023,104.0023,10552.0
2024-03-14 14:50:00,105.09,105.09,104.81,104.81,25031.0,104.0023,104.0023,103.7252,103.7252,25031.0
2024-03-14 14:55:00,104.81,104.86,104.79,104.82,26059.0,103.7252,103.7747,103.7054,103.7351,26059.0
2024-03-14 15:00:00,104.81,104.81,104.65,104.7,67229.0,103.7252,103.7252,103.5668,103.6163,67229.0
2024-03-14 15:05:00,104.7,104.72,104.37,104.41,38725.0,103.6163,103.6361,103.2897,103.3293,38725.0
2024-03-14 15:10:00,104.4,104.47,104.32,104.38,49013.0,103.3194,103.3887,103.2402,103.2996,49013.0
2024-03-14 15:15:00,104.35,104.58,104.34,104.52,70742.0,103.2699,103.4976,103.26,103.4382,70742.0
2024-03-14 15:20:00,104.52,104.58,104.45,104.48,35840.0,103.4382,103.4976,103.3689,103.3986,35840.0
2024-03-14 15:25:00,104.49,104.49,104.35,104.44,32175.0,103.4085,103.4085,103.2699,103.359,32175.0
2024-03-14 15:30:00,104.43,104.43,104.15,104.17,59064.0,103.3491,103.3491,103.072,103.0918,59064.0
2024-03-14 15:35:00,104.16,104.2,103.99,104.19,69275.0,103.0819,103.1215,102.9137,103.1116,69275.0
2024-03-14 15:40:00,104.21,104.41,104.18,104.39,108564.0,103.1314,103.3293,103.1017,103.3095,108564.0
2024-03-14 15:45:00,104.39,104.47,104.27,104.46,97125.0,103.3095,103.3887,103.1908,103.3788,97125.0
2024-03-14 15:50:00,104.47,104.84,104.39,104.82,233666.0,103.3887,103.7549,103.3095,103.7351,233666.0
2024-03-14 15:55:00,104.81,104.9,104.7,104.9,269970.0,103.7252,103.8142,103.6163,103.8142,269970.0
2024-03-15 09:30:00,104.45,105.02,104.02,104.93,50619.0,103.3689,103.933,102.9433,103.8439,50619.0
2024-03-15 09:35:00,104.97,105.27,104.91,105.16,73991.0,103.8835,104.1804,103.8241,104.0715,73991.0
2024-03-15 09:40:00,105.16,105.49,105.11,105.14,71297.0,104.0715,104.3981,104.0221,104.0518,71297.0
2024-03-15 09:45:00,105.16,105.17,104.8,104.98,83173.0,104.0715,104.0814,103.7153,103.8934,83173.0
2024-03-15 09:50:00,104.99,105.14,104.97,105.12,37452.0,103.9033,104.0518,103.8835,104.032,37452.0
2024-03-15 09:55:00,105.14,105.31,105.13,105.29,67151.0,104.0518,104.22,104.0419,104.2002,67151.0
2024-03-15 10:00:00,105.31,105.35,105.03,105.07,74982.0,104.22,104.2596,103.9429,103.9825,74982.0
2024-03-15 10:05:00,105.09,105.09,104.83,105.03,48602.0,104.0023,104.0023,103.745,103.9429,48602.0
2024-03-15 10:10:00,105.04,105.18,104.94,105.17,68178.0,103.9528,104.0913,103.8538,104.0814,68178.0
2024-03-15 10:15:00,105.19,105.32,105.16,105.22,22042.0,104.1012,104.2299,104.0715,104.1309,22042.0
2024-03-15 10:20:00,105.21,105.27,105.08,105.22,16774.0,104.121,104.1804,103.9924,104.1309,16774.0
2024-03-15 10:25:00,105.21,105.43,105.15,105.43,19237.0,104.121,104.3388,104.0617,104.3388,19237.0
2024-03-15 10:30:00,105.41,105.58,105.37,105.44,22231.0,104.319,104.4872,104.2794,104.3487,22231.0
2024-03-15 10:35:00,105.43,105.56,105.43,105.53,10838.0,104.3388,104.4674,104.3388,104.4377,10838.0
2024-03-15 10:40:00,105.56,105.65,105.47,105.49,42713.0,104.4674,104.5565,104.3783,104.3981,42713.0
2024-03-15 10:45:00,105.52,105.69,105.47,105.69,16416.0,104.4278,104.5961,104.3783,104.5961,16416.0
2024-03-15 10:50:00,105.71,105.71,105.56,105.62,11282.0,104.6159,104.6159,104.4674,104.5268,11282.0
2024-03-15 10:55:00,105.61,105.69,105.48,105.53,14023.0,104.5169,104.5961,104.3882,104.4377,14023.0
2024-03-15 11:00:00,105.55,105.67,105.46,105.65,11708.0,104.4575,104.5763,104.3684,104.5565,11708.0
2024-03-15 11:05:00,105.65,105.65,105.44,105.49,47917.0,104.5565,104.5565,104.3487,104.3981,47917.0
2024-03-15 11:10:00,105.44,105.52,105.28,105.3,23132.0,104.3487,104.4278,104.1903,104.2101,23132.0
2024-03-15 11:15:00,105.31,105.41,105.17,105.18,14170.0,104.22,104.319,104.0814,104.0913,14170.0
2024-03-15 11:20:00,105.19,105.34,105.17,105.34,16112.0,104.1012,104.2497,104.0814,104.2497,16112.0
2024-03-15 11:25:00,105.39,105.45,105.3,105.41,6716.0,104.2992,104.3585,104.2101,104.319,6716.0
2024-03-15 11:30:00,105.42,105.46,105.38,105.39,7132.0,104.3289,104.3684,104.2893,104.2992,7132.0
2024-03-15 11:35:00,105.39,105.45,105.34,105.42,8331.0,104.2992,104.3585,104.2497,104.3289,8331.0
2024-03-15 11:40:00,105.4,105.4,105.27,105.28,8441.0,104.3091,104.3091,104.1804,104.1903,8441.0
2024-03-15 11:45:00,105.26,105.28,105.14,105.14,8311.0,104.1705,104.1903,104.0518,104.0518,8311.0
2024-03-15 11:50:00,105.13,105.26,105.13,105.26,14078.0,104.0419,104.1705,104.0419,104.1705,14078.0
2024-03-15 11:55:00,105.23,105.35,105.22,105.34,8306.0,104.1408,104.2596,104.1309,104.2497,8306.0
2024-03-15 12:00:00,105.31,105.4,105.28,105.29,11025.0,104.22,104.3091,104.1903,104.2002,11025.0
2024-03-15 12:05:00,105.27,105.27,105.2,105.25,3055.0,104.1804,104.1804,104.1111,104.1606,3055.0
2024-03-15 12:10:00,105.2,105.2,105.1,105.17,7448.0,104.1111,104.1111,104.0122,104.0814,7448.0
2024-03-15 12:15:00,105.19,105.21,105.15,105.16,7126.0,104.1012,104.121,104.0617,104.0715,7126.0
2024-03-15 12:20:00,105.17,105.23,105.16,105.18,17119.0,104.0814,104.1408,104.0715,104.0913,17119.0
2024-03-15 12:25:00,105.18,105.2,105.07,105.19,12806.0,104.0913,104.1111,103.9825,104.1012,12806.0
2024-03-15 12:30:00,105.19,105.3,105.18,105.19,12136.0,104.1012,104.2101,104.0913,104.1012,12136.0
2024-03-15 12:35:00,105.18,105.22,105.11,105.22,13390.0,104.0913,104.1309,104.0221,104.1309,13390.0
2024-03-15 12:40:00,105.22,105.24,105.13,105.18,6914.0,104.1309,104.1507,104.0419,104.0913,6914.0
2024-03-15 12:45:00,105.17,105.22,105.09,105.11,4174.0,104.0814,104.1309,104.0023,104.0221,4174.0
2024-03-15 12:50:00,105.12,105.16,105.03,105.03,9634.0,104.032,104.0715,103.9429,103.9429,9634.0
2024-03-15 12:55:00,105.03,105.09,104.99,105.01,8934.0,103.9429,104.0023,103.9033,103.9231,8934.0
2024-03-15 13:00:00,105.01,105.07,104.97,105.05,8495.0,103.9231,103.9825,103.8835,103.9627,8495.0
2024-03-15 13:05:00,105.07,105.23,105.07,105.23,6405.0,103.9825,104.1408,103.9825,104.1408,6405.0
2024-03-15 13:10:00,105.25,105.3,105.25,105.27,5265.0,104.1606,104.2101,104.1606,104.1804,5265.0
2024-03-15 13:15:00,105.26,105.29,105.23,105.25,5789.0,104.1705,104.2002,104.1408,104.1606,5789.0
2024-03-15 13:20:00,105.23,105.38,105.23,105.33,14333.0,104.1408,104.2893,104.1408,104.2398,14333.0
2024-03-15 13:25:00,105.35,105.35,105.22,105.3,9447.0,104.2596,104.2596,104.1309,104.2101,9447.0
2024-03-15 13:30:00,105.28,105.39,105.28,105.29,6343.0,104.1903,104.2992,104.1903,104.2002,6343.0
2024-03-15 13:35:00,105.29,105.33,105.24,105.3,4378.0,104.2002,104.2398,104.1507,104.2101,4378.0
2024-03-15 13:40:00,105.31,105.36,105.28,105.28,8321.0,104.22,104.2695,104.1903,104.1903,8321.0
2024-03-15 13:45:00,105.27,105.28,105.14,105.14,17690.0,104.1804,104.1903,104.0518,104.0518,17690.0
2024-03-15 13:50:00,105.14,105.26,105.13,105.19,185786.0,104.0518,104.1705,104.0419,104.1012,185786.0
2024-03-15 13:55:00,105.18,105.25,105.18,105.23,24942.0,104.0913,104.1606,104.0913,104.1408,24942.0
2024-03-15 14:00:00,105.24,105.29,105.2,105.27,10674.0,104.1507,104.2002,104.1111,104.1804,10674.0
2024-03-15 14:05:00,105.29,105.3,105.13,105.13,5724.0,104.2002,104.2101,104.0419,104.0419,5724.0
2024-03-15 14:10:00,105.12,105.14,105.03,105.06,7005.0,104.032,104.0518,103.9429,103.9726,7005.0
2024-03-15 14:15:00,105.05,105.07,104.95,105.07,9931.0,103.9627,103.9825,103.8637,103.9825,9931.0
2024-03-15 14:20:00,105.08,105.15,105.05,105.08,21169.0,103.9924,104.0617,103.9627,103.9924,21169.0
2024-03-15 14:25:00,105.08,105.14,105.0,105.06,19772.0,103.9924,104.0518,103.9132,103.9726,19772.0
2024-03-15 14:30:00,105.06,105.14,105.04,105.05,23964.0,103.9726,104.0518,103.9528,103.9627,23964.0
2024-03-15 14:35:00,105.04,105.27,105.02,105.27,8728.0,103.9528,104.1804,103.933,104.1804,8728.0
2024-03-15 14:40:00,105.26,105.35,105.25,105.35,22801.0,104.1705,104.2596,104.1606,104.2596,22801.0
2024-03-15 14:45:00,105.35,105.35,105.15,105.19,13023.0,104.2596,104.2596,104.0617,104.1012,13023.0
2024-03-15 14:50:00,105.17,105.26,105.15,105.25,25772.0,104.0814,104.1705,104.0617,104.1606,25772.0
2024-03-15 14:55:00,105.22,105.24,105.11,105.11,13917.0,104.1309,104.1507,104.0221,104.0221,13917.0
2024-03-15 15:00:00,105.1,105.22,105.03,105.22,12513.0,104.0122,104.1309,103.9429,104.1309,12513.0
2024-03-15 15:05:00,105.2,105.22,105.15,105.16,10516.0,104.1111,104.1309,104.0617,104.0715,10516.0
2024-03-15 15:10:00,105.16,105.25,105.16,105.24,8377.0,104.0715,104.1606,104.0715,104.1507,8377.0
2024-03-15 15:15:00,105.26,105.29,105.23,105.28,16573.0,104.1705,104.2002,104.1408,104.1903,16573.0
2024-03-15 15:20:00,105.29,105.3,105.14,105.21,20957.0,104.2002,104.2101,104.0518,104.121,20957.0
2024-03-15 15:25:00,105.24,105.32,105.16,105.21,26820.0,104.1507,104.2299,104.0715,104.121,26820.0
2024-03-15 15:30:00,105.19,105.19,105.01,105.11,17602.0,104.1012,104.1012,103.9231,104.0221,17602.0
2024-03-15 15:35:00,105.12,105.2,105.04,105.07,24017.0,104.032,104.1111,103.9528,103.9825,24017.0
2024-03-15 15:40:00,105.06,105.15,105.01,105.15,19853.0,103.9726,104.0617,103.9231,104.0617,19853.0
2024-03-15 15:45:00,105.14,105.26,105.11,105.21,41197.0,104.0518,104.1705,104.0221,104.121,41197.0
2024-03-15 15:50:00,105.23,105.24,104.99,105.09,84892.0,104.1408,104.1507,103.9033,104.0023,84892.0
2024-03-15 15:55:00,105.09,105.28,105.08,105.2,416695.0,104.0023,104.1903,103.9924,104.1111,416695.0
2024-03-18 09:30:00,105.7,106.07,105.46,105.85,61875.0,104.7741,105.1409,104.5363,104.9228,61875.0
2024-03-18 09:35:00,105.86,105.87,105.2,105.2,71989.0,104.9327,104.9427,104.2785,104.2785,71989.0
2024-03-18 09:40:00,105.21,105.29,104.88,104.88,91344.0,104.2884,104.3677,103.9613,103.9613,91344.0
2024-03-18 09:45:00,104.88,104.91,104.59,104.65,88796.0,103.9613,103.9911,103.6739,103.7333,88796.0
2024-03-18 09:50:00,104.66,104.77,104.61,104.74,25272.0,103.7433,103.8523,103.6937,103.8226,25272.0
2024-03-18 09:55:00,104.74,104.75,104.56,104.68,35437.0,103.8226,103.8325,103.6441,103.7631,35437.0
2024-03-18 10:00:00,104.69,104.82,104.49,104.82,23010.0,103.773,103.9019,103.5747,103.9019,23010.0
2024-03-18 10:05:00,104.83,104.96,104.72,104.92,15603.0,103.9118,104.0406,103.8027,104.001,15603.0
2024-03-18 10:10:00,104.91,105.09,104.89,104.92,16708.0,103.9911,104.1695,103.9712,104.001,16708.0
2024-03-18 10:15:00,104.94,104.99,104.9,104.98,11076.0,104.0208,104.0704,103.9812,104.0605,11076.0
2024-03-18 10:20:00,104.99,105.06,104.91,105.03,11342.0,104.0704,104.1398,103.9911,104.11,11342.0
2024-03-18 10:25:00,105.05,105.12,104.84,104.85,9515.0,104.1298,104.1992,103.9217,103.9316,9515.0
2024-03-18 10:30:00,104.85,104.87,104.76,104.84,9869.0,103.9316,103.9514,103.8424,103.9217,9869.0
2024-03-18 10:35:00,104.85,104.96,104.83,104.93,10499.0,103.9316,104.0406,103.9118,104.0109,10499.0
2024-03-18 10:40:00,104.91,105.06,104.91,104.95,11236.0,103.9911,104.1398,103.9911,104.0307,11236.0
2024-03-18 10:45:00,104.95,105.08,104.89,105.06,11520.0,104.0307,104.1596,103.9712,104.1398,11520.0
2024-03-18 10:50:00,105.06,105.07,104.99,105.04,5878.0,104.1398,104.1497,104.0704,104.1199,5878.0
2024-03-18 10:55:00,105.05,105.12,104.99,105.01,13831.0,104.1298,104.1992,104.0704,104.0902,13831.0
2024-03-18 11:00:00,105.02,105.15,104.98,105.15,8467.0,104.1001,104.229,104.0605,104.229,8467.0
2024-03-18 11:05:00,105.14,105.14,105.05,105.05,10302.0,104.2191,104.2191,104.1298,104.1298,10302.0
2024-03-18 11:10:00,105.04,105.07,104.96,104.98,13250.0,104.1199,104.1497,104.0406,104.0605,13250.0
2024-03-18 11:15:00,104.97,105.04,104.91,104.93,13107.0,104.0505,104.1199,103.9911,104.0109,13107.0
2024-03-18 11:20:00,104.94,105.05,104.93,105.02,8577.0,104.0208,104.1298,104.0109,104.1001,8577.0
2024-03-18 11:25:00,105.02,105.05,104.94,105.0,8125.0,104.1001,104.1298,104.0208,104.0803,8125.0
2024-03-18 11:30:00,105.0,105.0,104.88,104.91,15073.0,104.0803,104.0803,103.9613,103.9911,15073.0
2024-03-18 11:35:00,104.89,104.98,104.85,104.98,8350.0,103.9712,104.0605,103.9316,104.0605,8350.0
2024-03-18 11:40:00,104.98,105.07,104.92,105.07,4826.0,104.0605,104.1497,104.001,104.1497,4826.0
2024-03-18 11:45:00,105.07,105.15,105.04,105.07,6059.0,104.1497,104.229,104.1199,104.1497,6059.0
2024-03-18 11:50:00,105.08,105.09,104.91,104.96,7778.0,104.1596,104.1695,103.9911,104.0406,7778.0
2024-03-18 11:55:00,104.95,105.01,104.93,105.0,4988.0,104.0307,104.0902,104.0109,104.0803,4988.0
2024-03-18 12:00:00,104.99,104.99,104.82,104.83,3690.0,104.0704,104.0704,103.9019,103.9118,3690.0
2024-03-18 12:05:00,104.81,105.0,104.81,104.94,28282.0,103.8919,104.0803,103.8919,104.0208,28282.0
2024-03-18 12:10:00,104.94,105.01,104.93,105.0,5197.0,104.0208,104.0902,104.0109,104.0803,5197.0
2024-03-18 12:15:00,104.98,105.01,104.95,104.98,9471.0,104.0605,104.0902,104.0307,104.0605,9471.0
2024-03-18 12:20:00,104.98,105.06,104.93,104.96,12807.0,104.0605,104.1398,104.0109,104.0406,12807.0
2024-03-18 12:25:00,104.97,105.0,104.93,104.98,10240.0,104.0505,104.0803,104.0109,104.0605,10240.0
2024-03-18 12:30:00,104.96,105.05,104.95,105.02,4776.0,104.0406,104.1298,104.0307,104.1001,4776.0
2024-03-18 12:35:00,105.03,105.08,104.95,104.96,5600.0,104.11,104.1596,104.0307,104.0406,5600.0
2024-03-18 12:40:00,104.95,105.01,104.94,104.98,11964.0,104.0307,104.0902,104.0208,104.0605,11964.0
2024-03-18 12:45:00,104.97,104.98,104.89,104.89,6114.0,104.0505,104.0605,103.9712,103.9712,6114.0
2024-03-18 12:50:00,104.9,104.9,104.79,104.86,16127.0,103.9812,103.9812,103.8721,103.9415,16127.0
2024-03-18 12:55:00,104.85,104.86,104.79,104.84,5033.0,103.9316,103.9415,103.8721,103.9217,5033.0
2024-03-18 13:00:00,104.83,104.96,104.82,104.86,13937.0,103.9118,104.0406,103.9019,103.9415,13937.0
2024-03-18 13:05:00,104.85,104.94,104.85,104.91,4300.0,103.9316,104.0208,103.9316,103.9911,4300.0
2024-03-18 13:10:00,104.9,105.02,104.9,105.02,10168.0,103.9812,104.1001,103.9812,104.1001,10168.0
2024-03-18 13:15:00,105.02,105.02,104.94,105.0,7129.0,104.1001,104.1001,104.0208,104.0803,7129.0
2024-03-18 13:20:00,104.99,105.12,104.99,105.11,23011.0,104.0704,104.1992,104.0704,104.1893,23011.0
2024-03-18 13:25:00,105.12,105.17,105.11,105.12,12813.0,104.1992,104.2488,104.1893,104.1992,12813.0
2024-03-18 13:30:00,105.15,105.21,105.14,105.19,8746.0,104.229,104.2884,104.2191,104.2686,8746.0
2024-03-18 13:35:00,105.18,105.2,105.09,105.1,5042.0,104.2587,104.2785,104.1695,104.1794,5042.0
2024-03-18 13:40:00,105.12,105.12,105.06,105.08,4163.0,104.1992,104.1992,104.1398,104.1596,4163.0
2024-03-18 13:45:00,105.09,105.2,105.09,105.18,9052.0,104.1695,104.2785,104.1695,104.2587,9052.0
2024-03-18 13:50:00,105.2,105.22,105.11,105.14,6865.0,104.2785,104.2984,104.1893,104.2191,6865.0
2024-03-18 13:55:00,105.13,105.21,105.12,105.2,6480.0,104.2091,104.2884,104.1992,104.2785,6480.0
2024-03-18 14:00:00,105.21,105.28,105.16,105.24,9654.0,104.2884,104.3578,104.2389,104.3182,9654.0
2024-03-18 14:05:00,105.24,105.27,105.21,105.27,5483.0,104.3182,104.3479,104.2884,104.3479,5483.0
2024-03-18 14:10:00,105.27,105.37,105.26,105.29,14076.0,104.3479,104.447,104.338,104.3677,14076.0
2024-03-18 14:15:00,105.29,105.3,105.23,105.26,4100.0,104.3677,104.3777,104.3083,104.338,4100.0
2024-03-18 14:20:00,105.26,105.26,105.18,105.22,3600.0,104.338,104.338,104.2587,104.2984,3600.0
2024-03-18 14:25:00,105.23,105.29,105.22,105.27,4432.0,104.3083,104.3677,104.2984,104.3479,4432.0
2024-03-18 14:30:00,105.27,105.31,105.26,105.3,6578.0,104.3479,104.3876,104.338,104.3777,6578.0
2024-03-18 14:35:00,105.31,105.41,105.31,105.37,12257.0,104.3876,104.4867,104.3876,104.447,12257.0
2024-03-18 14:40:00,105.37,105.37,105.17,105.22,9019.0,104.447,104.447,104.2488,104.2984,9019.0
2024-03-18 14:45:00,105.22,105.23,105.12,105.23,5625.0,104.2984,104.3083,104.1992,104.3083,5625.0
2024-03-18 14:50:00,105.21,105.26,105.21,105.24,7129.0,104.2884,104.338,104.2884,104.3182,7129.0
2024-03-18 14:55:00,105.23,105.31,105.21,105.29,6561.0,104.3083,104.3876,104.2884,104.3677,6561.0
2024-03-18 15:00:00,105.28,105.3,105.23,105.24,5074.0,104.3578,104.3777,104.3083,104.3182,5074.0
2024-03-18 15:05:00,105.23,105.36,105.22,105.31,4001.0,104.3083,104.4371,104.2984,104.3876,4001.0
2024-03-18 15:10:00,105.3,105.35,105.29,105.31,4855.0,104.3777,104.4272,104.3677,104.3876,4855.0
2024-03-18 15:15:00,105.3,105.32,105.26,105.27,8161.0,104.3777,104.3975,104.338,104.3479,8161.0
2024-03-18 15:20:00,105.27,105.28,105.18,105.19,8206.0,104.3479,104.3578,104.2587,104.2686,8206.0
2024-03-18 15:25:00,105.2,105.21,105.09,105.11,10667.0,104.2785,104.2884,104.1695,104.1893,10667.0
2024-03-18 15:30:00,105.11,105.17,105.06,105.09,15049.0,104.1893,104.2488,104.1398,104.1695,15049.0
2024-03-18 15:35:00,105.09,105.09,104.85,104.85,16297.0,104.1695,104.1695,103.9316,103.9316,16297.0
2024-03-18 15:40:00,104.84,104.95,104.83,104.83,37852.0,103.9217,104.0307,103.9118,103.9118,37852.0
2024-03-18 15:45:00,104.82,104.83,104.74,104.78,24078.0,103.9019,103.9118,103.8226,103.8622,24078.0
2024-03-18 15:50:00,104.78,104.79,104.6,104.66,55888.0,103.8622,103.8721,103.6838,103.7433,55888.0
2024-03-18 15:55:00,104.68,104.75,104.58,104.67,143541.0,103.7631,103.8325,103.664,103.7532,143541.0
2024-03-19 09:30:00,104.69,104.91,104.59,104.89,42373.0,103.773,103.9911,103.6739,103.9712,42373.0
2024-03-19 09:35:00,104.9,105.07,104.84,105.0,35309.0,103.9812,104.1497,103.9217,104.0803,35309.0
2024-03-19 09:40:00,104.98,105.17,104.91,105.12,46164.0,104.0605,104.2488,103.9911,104.1992,46164.0
2024-03-19 09:45:00,105.11,105.33,105.04,105.11,29363.0,104.1893,104.4074,104.1199,104.1893,29363.0
2024-03-19 09:50:00,105.13,105.14,105.0,105.07,11810.0,104.2091,104.2191,104.0803,104.1497,11810.0
2024-03-19 09:55:00,105.05,105.15,104.98,105.01,18591.0,104.1298,104.229,104.0605,104.0902,18591.0
2024-03-19 10:00:00,104.95,105.23,104.9,105.21,18597.0,104.0307,104.3083,103.9812,104.2884,18597.0
2024-03-19 10:05:00,105.26,105.28,105.2,105.23,30974.0,104.338,104.3578,104.2785,104.3083,30974.0
2024-03-19 10:10:00,105.25,105.32,105.15,105.19,17492.0,104.3281,104.3975,104.229,104.2686,17492.0
2024-03-19 10:15:00,105.22,105.26,105.15,105.18,11306.0,104.2984,104.338,104.229,104.2587,11306.0
2024-03-19 10:20:00,105.18,105.19,104.99,105.13,21301.0,104.2587,104.2686,104.0704,104.2091,21301.0
2024-03-19 10:25:00,105.12,105.14,104.92,104.96,6624.0,104.1992,104.2191,104.001,104.0406,6624.0
2024-03-19 10:30:00,104.97,105.02,104.94,104.98,20168.0,104.0505,104.1001,104.0208,104.0605,20168.0
2024-03-19 10:35:00,104.97,105.11,104.89,105.08,9995.0,104.0505,104.1893,103.9712,104.1596,9995.0
2024-03-19 10:40:00,105.09,105.11,105.01,105.05,8561.0,104.1695,104.1893,104.0902,104.1298,8561.0
2024-03-19 10:45:00,105.07,105.07,104.97,105.04,8758.0,104.1497,104.1497,104.0505,104.1199,8758.0
2024-03-19 10:50:00,105.04,105.16,104.99,105.14,5759.0,104.1199,104.2389,104.0704,104.2191,5759.0
2024-03-19 10:55:00,105.12,105.16,105.08,105.08,4492.0,104.1992,104.2389,104.1596,104.1596,4492.0
2024-03-19 11:00:00,105.05,105.14,105.02,105.12,6902.0,104.1298,104.2191,104.1001,104.1992,6902.0
2024-03-19 11:05:00,105.12,105.13,105.03,105.11,16440.0,104.1992,104.2091,104.11,104.1893,16440.0
2024-03-19 11:10:00,105.13,105.27,105.12,105.26,9834.0,104.2091,104.3479,104.1992,104.338,9834.0
2024-03-19 11:15:00,105.27,105.32,105.22,105.22,8493.0,104.3479,104.3975,104.2984,104.2984,8493.0
2024-03-19 11:20:00,105.22,105.22,105.14,105.18,8216.0,104.2984,104.2984,104.2191,104.2587,8216.0
2024-03-19 11:25:00,105.2,105.35,105.19,105.35,14932.0,104.2785,104.4272,104.2686,104.4272,14932.0
2024-03-19 11:30:00,105.36,105.52,105.36,105.48,16335.0,104.4371,104.5957,104.4371,104.5561,16335.0
2024-03-19 11:35:00,105.49,105.54,105.46,105.49,9867.0,104.566,104.6156,104.5363,104.566,9867.0
2024-03-19 11:40:00,105.51,105.56,105.49,105.53,13229.0,104.5858,104.6354,104.566,104.6056,13229.0
2024-03-19 11:45:00,105.55,105.66,105.55,105.66,8772.0,104.6255,104.7345,104.6255,104.7345,8772.0
2024-03-19 11:50:00,105.67,105.7,105.63,105.67,5385.0,104.7444,104.7741,104.7048,104.7444,5385.0
2024-03-19 11:55:00,105.67,105.78,105.67,105.77,9049.0,104.7444,104.8534,104.7444,104.8435,9049.0
2024-03-19 12:00:00,105.77,105.8,105.74,105.79,23675.0,104.8435,104.8733,104.8138,104.8634,23675.0
2024-03-19 12:05:00,105.78,105.88,105.78,105.84,5932.0,104.8534,104.9526,104.8534,104.9129,5932.0
2024-03-19 12:10:00,105.84,105.86,105.72,105.76,7138.0,104.9129,104.9327,104.794,104.8336,7138.0
2024-03-19 12:15:00,105.76,105.85,105.75,105.81,8385.0,104.8336,104.9228,104.8237,104.8832,8385.0
2024-03-19 12:20:00,105.81,106.0,105.79,105.99,11700.0,104.8832,105.0715,104.8634,105.0616,11700.0
2024-03-19 12:25:00,105.99,106.12,105.98,106.08,36283.0,105.0616,105.1905,105.0517,105.1508,36283.0
2024-03-19 12:30:00,106.08,106.15,106.08,106.1,10394.0,105.1508,105.2202,105.1508,105.1706,10394.0
2024-03-19 12:35:00,106.11,106.25,106.11,106.21,23484.0,105.1806,105.3193,105.1806,105.2797,23484.0
2024-03-19 12:40:00,106.22,106.36,106.21,106.36,25734.0,105.2896,105.4284,105.2797,105.4284,25734.0
2024-03-19 12:45:00,106.37,106.41,106.25,106.28,35994.0,105.4383,105.4779,105.3193,105.3491,35994.0
2024-03-19 12:50:00,106.29,106.33,106.23,106.23,37171.0,105.359,105.3986,105.2995,105.2995,37171.0
2024-03-19 12:55:00,106.24,106.26,106.14,106.17,11975.0,105.3094,105.3292,105.2103,105.24,11975.0
2024-03-19 13:00:00,106.17,106.33,106.16,106.18,23436.0,105.24,105.3986,105.2301,105.2499,23436.0
2024-03-19 13:05:00,106.17,106.19,106.07,106.15,23459.0,105.24,105.2599,105.1409,105.2202,23459.0
2024-03-19 13:10:00,106.15,106.3,106.15,106.24,10864.0,105.2202,105.3689,105.2202,105.3094,10864.0
2024-03-19 13:15:00,106.24,106.31,106.2,106.27,50921.0,105.3094,105.3788,105.2698,105.3392,50921.0
2024-03-19 13:20:00,106.28,106.31,106.26,106.28,6110.0,105.3491,105.3788,105.3292,105.3491,6110.0
2024-03-19 13:25:00,106.29,106.4,106.27,106.39,9947.0,105.359,105.468,105.3392,105.4581,9947.0
2024-03-19 13:30:00,106.4,106.49,106.39,106.45,22086.0,105.468,105.5572,105.4581,105.5176,22086.0
2024-03-19 13:35:00,106.42,106.46,106.36,106.45,16459.0,105.4878,105.5275,105.4284,105.5176,16459.0
2024-03-19 13:40:00,106.45,106.46,106.34,106.37,9509.0,105.5176,105.5275,105.4085,105.4383,9509.0
2024-03-19 13:45:00,106.38,106.4,106.29,106.33,9140.0,105.4482,105.468,105.359,105.3986,9140.0
2024-03-19 13:50:00,106.33,106.34,106.25,106.31,8075.0,105.3986,105.4085,105.3193,105.3788,8075.0
2024-03-19 13:55:00,106.31,106.35,106.3,106.34,15600.0,105.3788,105.4185,105.3689,105.4085,15600.0
2024-03-19 14:00:00,106.34,106.34,106.24,106.31,11756.0,105.4085,105.4085,105.3094,105.3788,11756.0
2024-03-19 14:05:00,106.31,106.32,106.21,106.22,8969.0,105.3788,105.3887,105.2797,105.2896,8969.0
2024-03-19 14:10:00,106.23,106.29,106.21,106.25,9135.0,105.2995,105.359,105.2797,105.3193,9135.0
2024-03-19 14:15:00,106.24,106.29,106.19,106.2,9720.0,105.3094,105.359,105.2599,105.2698,9720.0
2024-03-19 14:20:00,106.21,106.27,106.19,106.26,10716.0,105.2797,105.3392,105.2599,105.3292,10716.0
2024-03-19 14:25:00,106.25,106.29,106.22,106.27,19918.0,105.3193,105.359,105.2896,105.3392,19918.0
2024-03-19 14:30:00,106.26,106.28,106.2,106.2,10054.0,105.3292,105.3491,105.2698,105.2698,10054.0
2024-03-19 14:35:00,106.2,106.25,106.2,106.23,13670.0,105.2698,105.3193,105.2698,105.2995,13670.0
2024-03-19 14:40:00,106.24,106.34,106.24,106.3,10300.0,105.3094,105.4085,105.3094,105.3689,10300.0
2024-03-19 14:45:00,106.31,106.34,106.27,106.34,5800.0,105.3788,105.4085,105.3392,105.4085,5800.0
2024-03-19 14:50:00,106.33,106.36,106.24,106.24,7740.0,105.3986,105.4284,105.3094,105.3094,7740.0
2024-03-19 14:55:00,106.23,106.23,106.12,106.17,26275.0,105.2995,105.2995,105.1905,105.24,26275.0
2024-03-19 15:00:00,106.16,106.25,106.13,106.19,13829.0,105.2301,105.3193,105.2004,105.2599,13829.0
2024-03-19 15:05:00,106.18,106.21,106.12,106.16,22396.0,105.2499,105.2797,105.1905,105.2301,22396.0
2024-03-19 15:10:00,106.15,106.17,106.06,106.09,9348.0,105.2202,105.24,105.131,105.1607,9348.0
2024-03-19 15:15:00,106.09,106.18,106.04,106.17,15272.0,105.1607,105.2499,105.1112,105.24,15272.0
2024-03-19 15:20:00,106.15,106.21,106.15,106.16,15778.0,105.2202,105.2797,105.2202,105.2301,15778.0
2024-03-19 15:25:00,106.16,106.27,106.16,106.26,12064.0,105.2301,105.3392,105.2301,105.3292,12064.0
2024-03-19 15:30:00,106.24,106.32,106.22,106.26,38083.0,105.3094,105.3887,105.2896,105.3292,38083.0
2024-03-19 15:35:00,106.26,106.3,106.2,106.27,34455.0,105.3292,105.3689,105.2698,105.3392,34455.0
2024-03-19 15:40:00,106.26,106.33,106.25,106.32,65485.0,105.3292,105.3986,105.3193,105.3887,65485.0
2024-03-19 15:45:00,106.32,106.33,106.21,106.28,111096.0,105.3887,105.3986,105.2797,105.3491,111096.0
2024-03-19 15:50:00,106.29,106.47,106.19,106.45,103186.0,105.359,105.5374,105.2599,105.5176,103186.0
2024-03-19 15:55:00,106.46,106.58,106.45,106.51,148479.0,105.5275,105.6464,105.5176,105.5771,148479.0
2024-03-20 09:30:00,106.61,106.61,106.29,106.32,19476.0,105.6762,105.6762,105.359,105.3887,19476.0
2024-03-20 09:35:00,106.35,106.49,106.29,106.49,36634.0,105.4185,105.5572,105.359,105.5572,36634.0
2024-03-20 09:40:00,106.5,106.76,106.46,106.76,33983.0,105.5671,105.8249,105.5275,105.8249,33983.0
2024-03-20 09:45:00,106.77,106.81,106.7,106.73,45030.0,105.8348,105.8744,105.7654,105.7951,45030.0
2024-03-20 09:50:00,106.73,106.77,106.6,106.63,31576.0,105.7951,105.8348,105.6663,105.696,31576.0
2024-03-20 09:55:00,106.61,106.66,106.56,106.61,8748.0,105.6762,105.7257,105.6266,105.6762,8748.0
2024-03-20 10:00:00,106.56,106.56,106.37,106.5,16194.0,105.6266,105.6266,105.4383,105.5671,16194.0
2024-03-20 10:05:00,106.54,106.59,106.51,106.54,11396.0,105.6068,105.6564,105.5771,105.6068,11396.0
2024-03-20 10:10:00,106.54,106.64,106.5,106.54,24842.0,105.6068,105.7059,105.5671,105.6068,24842.0
2024-03-20 10:15:00,106.55,106.56,106.46,106.5,8682.0,105.6167,105.6266,105.5275,105.5671,8682.0
2024-03-20 10:20:00,106.5,106.71,106.5,106.71,5859.0,105.5671,105.7753,105.5671,105.7753,5859.0
2024-03-20 10:25:00,106.7,106.79,106.69,106.79,12508.0,105.7654,105.8546,105.7555,105.8546,12508.0
2024-03-20 10:30:00,106.8,106.8,106.64,106.64,11068.0,105.8645,105.8645,105.7059,105.7059,11068.0
2024-03-20 10:35:00,106.64,106.64,106.55,106.63,8103.0,105.7059,105.7059,105.6167,105.696,8103.0
2024-03-20 10:40:00,106.61,106.63,106.56,106.63,14658.0,105.6762,105.696,105.6266,105.696,14658.0
2024-03-20 10:45:00,106.62,106.76,106.62,106.73,6266.0,105.6861,105.8249,105.6861,105.7951,6266.0
2024-03-20 10:50:00,106.73,106.86,106.73,106.8,9341.0,105.7951,105.924,105.7951,105.8645,9341.0
2024-03-20 10:55:00,106.81,106.89,106.81,106.81,11726.0,105.8744,105.9537,105.8744,105.8744,11726.0
2024-03-20 11:00:00,106.8,106.81,106.66,106.76,9344.0,105.8645,105.8744,105.7257,105.8249,9344.0
2024-03-20 11:05:00,106.75,106.79,106.73,106.77,7853.0,105.815,105.8546,105.7951,105.8348,7853.0
2024-03-20 11:10:00,106.77,106.82,106.77,106.8,2534.0,105.8348,105.8843,105.8348,105.8645,2534.0
2024-03-20 11:15:00,106.81,106.93,106.8,106.86,12516.0,105.8744,105.9934,105.8645,105.924,12516.0
2024-03-20 11:20:00,106.88,106.89,106.76,106.78,6882.0,105.9438,105.9537,105.8249,105.8447,6882.0
2024-03-20 11:25:00,106.78,106.85,106.76,106.84,5102.0,105.8447,105.9141,105.8249,105.9042,5102.0
2024-03-20 11:30:00,106.84,106.85,106.69,106.74,8561.0,105.9042,105.9141,105.7555,105.805,8561.0
2024-03-20 11:35:00,106.75,106.81,106.73,106.79,3883.0,105.815,105.8744,105.7951,105.8546,3883.0
2024-03-20 11:40:00,106.8,106.81,106.77,106.81,3844.0,105.8645,105.8744,105.8348,105.8744,3844.0
2024-03-20 11:45:00,106.8,106.82,106.76,106.82,6739.0,105.8645,105.8843,105.8249,105.8843,6739.0
2024-03-20 11:50:00,106.82,106.86,106.78,106.78,4432.0,105.8843,105.924,105.8447,105.8447,4432.0
2024-03-20 11:55:00,106.76,106.78,106.73,106.77,6613.0,105.8249,105.8447,105.7951,105.8348,6613.0
2024-03-20 12:00:00,106.76,106.86,106.74,106.84,7379.0,105.8249,105.924,105.805,105.9042,7379.0
2024-03-20 12:05:00,106.83,106.83,106.74,106.81,4718.0,105.8943,105.8943,105.805,105.8744,4718.0
2024-03-20 12:10:00,106.82,106.85,106.8,106.82,6854.0,105.8843,105.9141,105.8645,105.8843,6854.0
2024-03-20 12:15:00,106.81,106.87,106.76,106.78,6810.0,105.8744,105.9339,105.8249,105.8447,6810.0
2024-03-20 12:20:00,106.78,106.78,106.7,106.71,24047.0,105.8447,105.8447,105.7654,105.7753,24047.0
2024-03-20 12:25:00,106.72,106.77,106.66,106.77,12852.0,105.7852,105.8348,105.7257,105.8348,12852.0
2024-03-20 12:30:00,106.79,106.79,106.71,106.79,10754.0,105.8546,105.8546,105.7753,105.8546,10754.0
2024-03-20 12:35:00,106.78,106.88,106.78,106.83,5829.0,105.8447,105.9438,105.8447,105.8943,5829.0
2024-03-20 12:40:00,106.84,106.88,106.83,106.87,7041.0,105.9042,105.9438,105.8943,105.9339,7041.0
2024-03-20 12:45:00,106.89,106.93,106.88,106.89,8222.0,105.9537,105.9934,105.9438,105.9537,8222.0
2024-03-20 12:50:00,106.9,106.93,106.84,106.88,15545.0,105.9636,105.9934,105.9042,105.9438,15545.0
2024-03-20 12:55:00,106.88,106.98,106.88,106.95,5668.0,105.9438,106.0429,105.9438,106.0132,5668.0
2024-03-20 13:00:00,106.95,106.95,106.9,106.92,5311.0,106.0132,106.0132,105.9636,105.9835,5311.0
2024-03-20 13:05:00,106.91,106.93,106.82,106.83,17176.0,105.9736,105.9934,105.8843,105.8943,17176.0
2024-03-20 13:10:00,106.83,106.89,106.83,106.84,6317.0,105.8943,105.9537,105.8943,105.9042,6317.0
2024-03-20 13:15:00,106.84,106.97,106.83,106.94,18291.0,105.9042,106.033,105.8943,106.0033,18291.0
2024-03-20 13:20:00,106.95,106.95,106.87,106.88,3467.0,106.0132,106.0132,105.9339,105.9438,3467.0
2024-03-20 13:25:00,106.88,106.95,106.87,106.93,5293.0,105.9438,106.0132,105.9339,105.9934,5293.0
2024-03-20 13:30:00,106.92,106.94,106.88,106.91,7756.0,105.9835,106.0033,105.9438,105.9736,7756.0
2024-03-20 13:35:00,106.92,106.94,106.86,106.89,3698.0,105.9835,106.0033,105.924,105.9537,3698.0
2024-03-20 13:40:00,106.89,106.91,106.85,106.9,7755.0,105.9537,105.9736,105.9141,105.9636,7755.0
2024-03-20 13:45:00,106.89,107.01,106.89,106.99,7457.0,105.9537,106.0727,105.9537,106.0528,7457.0
2024-03-20 13:50:00,106.99,106.99,106.95,106.96,5155.0,106.0528,106.0528,106.0132,106.0231,5155.0
2024-03-20 13:55:00,106.99,107.01,106.94,106.95,5504.0,106.0528,106.0727,106.0033,106.0132,5504.0
2024-03-20 14:00:00,107.02,107.8,107.02,107.78,74333.0,106.0826,106.8558,106.0826,106.8359,74333.0
2024-03-20 14:05:00,107.76,108.02,107.54,107.56,66899.0,106.8161,107.0738,106.598,106.6179,66899.0
2024-03-20 14:10:00,107.6,107.81,107.54,107.61,27883.0,106.6575,106.8657,106.598,106.6674,27883.0
2024-03-20 14:15:00,107.64,107.65,107.35,107.39,40885.0,106.6972,106.7071,106.4097,106.4493,40885.0
2024-03-20 14:20:00,107.37,107.5,107.25,107.34,60627.0,106.4295,106.5584,106.3106,106.3998,60627.0
2024-03-20 14:25:00,107.33,107.58,107.29,107.58,15923.0,106.3899,106.6377,106.3502,106.6377,15923.0
2024-03-20 14:30:00,107.61,107.69,106.91,106.91,126400.0,106.6674,106.7467,105.9736,105.9736,126400.0
2024-03-20 14:35:00,106.91,107.5,106.85,107.43,68841.0,105.9736,106.5584,105.9141,106.489,68841.0
2024-03-20 14:40:00,107.45,107.62,107.3,107.48,39572.0,106.5088,106.6773,106.3601,106.5386,39572.0
2024-03-20 14:45:00,107.49,108.09,107.49,108.09,57281.0,106.5485,107.1432,106.5485,107.1432,57281.0
2024-03-20 14:50:00,108.09,108.15,107.82,108.02,73278.0,107.1432,107.2027,106.8756,107.0738,73278.0
2024-03-20 14:55:00,108.04,108.19,108.04,108.07,38950.0,107.0937,107.2423,107.0937,107.1234,38950.0
2024-03-20 15:00:00,108.09,108.24,108.0,108.1,55936.0,107.1432,107.2919,107.054,107.1531,55936.0
2024-03-20 15:05:00,108.09,108.37,108.09,108.26,43890.0,107.1432,107.4208,107.1432,107.3117,43890.0
2024-03-20 15:10:00,108.3,108.34,108.04,108.04,46178.0,107.3514,107.391,107.0937,107.0937,46178.0
2024-03-20 15:15:00,108.05,108.35,108.01,108.32,60543.0,107.1036,107.4009,107.0639,107.3712,60543.0
2024-03-20 15:20:00,108.33,108.38,108.17,108.29,81638.0,107.3811,107.4307,107.2225,107.3415,81638.0
2024-03-20 15:25:00,108.28,108.51,108.21,108.49,56675.0,107.3316,107.5595,107.2622,107.5397,56675.0
2024-03-20 15:30:00,108.48,108.72,108.46,108.61,62135.0,107.5298,107.7677,107.51,107.6587,62135.0
2024-03-20 15:35:00,108.6,108.6,108.28,108.41,63743.0,107.6487,107.6487,107.3316,107.4604,63743.0
2024-03-20 15:40:00,108.41,108.46,108.27,108.34,145316.0,107.4604,107.51,107.3216,107.391,145316.0
2024-03-20 15:45:00,108.32,108.42,108.08,108.08,45371.0,107.3712,107.4703,107.1333,107.1333,45371.0
2024-03-20 15:50:00,108.09,108.43,108.05,108.36,112410.0,107.1432,107.4802,107.1036,107.4108,112410.0
2024-03-20 15:55:00,108.37,108.52,108.37,108.42,183638.0,107.4208,107.5694,107.4208,107.4703,183638.0
2024-03-21 09:30:00,109.28,109.89,109.27,109.79,100489.0,108.3228,108.9274,108.3129,108.8283,100489.0
2024-03-21 09:35:00,109.72,109.77,109.52,109.71,62052.0,108.7589,108.8085,108.5607,108.749,62052.0
2024-03-21 09:40:00,109.72,109.87,109.7,109.8,74772.0,108.7589,108.9076,108.7391,108.8382,74772.0
2024-03-21 09:45:00,109.77,109.86,109.45,109.47,61478.0,108.8085,108.8977,108.4913,108.5111,61478.0
2024-03-21 09:50:00,109.48,109.68,109.46,109.56,66709.0,108.521,108.7193,108.5012,108.6003,66709.0
2024-03-21 09:55:00,109.57,109.83,109.5,109.81,29483.0,108.6103,108.868,108.5409,108.8481,29483.0
2024-03-21 10:00:00,109.79,109.87,109.67,109.81,54703.0,108.8283,108.9076,108.7094,108.8481,54703.0
2024-03-21 10:05:00,109.79,110.06,109.79,110.06,29011.0,108.8283,109.096,108.8283,109.096,29011.0
2024-03-21 10:10:00,110.08,110.11,109.91,109.96,50599.0,109.1158,109.1455,108.9473,108.9968,50599.0
2024-03-21 10:15:00,109.96,110.42,109.96,110.4,24725.0,108.9968,109.4528,108.9968,109.433,24725.0
2024-03-21 10:20:00,110.41,110.5,110.35,110.4,36511.0,109.4429,109.5321,109.3834,109.433,36511.0
2024-03-21 10:25:00,110.4,110.62,110.4,110.53,37872.0,109.433,109.6511,109.433,109.5618,37872.0
2024-03-21 10:30:00,110.54,110.63,110.38,110.61,31270.0,109.5718,109.661,109.4132,109.6411,31270.0
2024-03-21 10:35:00,110.62,110.75,110.56,110.69,38712.0,109.6511,109.7799,109.5916,109.7204,38712.0
2024-03-21 10:40:00,110.69,111.02,110.62,110.95,52090.0,109.7204,110.0476,109.6511,109.9782,52090.0
2024-03-21 10:45:00,110.94,111.04,110.88,110.92,42513.0,109.9683,110.0674,109.9088,109.9484,42513.0
2024-03-21 10:50:00,110.92,111.04,110.9,111.01,29660.0,109.9484,110.0674,109.9286,110.0376,29660.0
2024-03-21 10:55:00,111.0,111.27,110.95,111.26,49135.0,110.0277,110.2954,109.9782,110.2854,49135.0
2024-03-21 11:00:00,111.27,111.29,111.12,111.12,43368.0,110.2954,110.3152,110.1467,110.1467,43368.0
2024-03-21 11:05:00,111.11,111.14,111.01,111.09,25174.0,110.1368,110.1665,110.0376,110.1169,25174.0
2024-03-21 11:10:00,111.1,111.12,110.99,110.99,34042.0,110.1268,110.1467,110.0178,110.0178,34042.0
2024-03-21 11:15:00,110.99,111.08,110.98,111.01,22815.0,110.0178,110.107,110.0079,110.0376,22815.0
2024-03-21 11:20:00,111.0,111.03,110.81,110.87,28452.0,110.0277,110.0575,109.8394,109.8989,28452.0
2024-03-21 11:25:00,110.86,110.97,110.84,110.95,16251.0,109.889,109.998,109.8691,109.9782,16251.0
2024-03-21 11:30:00,110.94,111.02,110.91,110.98,23163.0,109.9683,110.0476,109.9385,110.0079,23163.0
2024-03-21 11:35:00,110.99,111.01,110.87,110.88,13639.0,110.0178,110.0376,109.8989,109.9088,13639.0
2024-03-21 11:40:00,110.89,110.95,110.84,110.88,35418.0,109.9187,109.9782,109.8691,109.9088,35418.0
2024-03-21 11:45:00,110.89,110.9,110.75,110.78,9928.0,109.9187,109.9286,109.7799,109.8097,9928.0
2024-03-21 11:50:00,110.77,110.92,110.76,110.87,17856.0,109.7997,109.9484,109.7898,109.8989,17856.0
2024-03-21 11:55:00,110.87,110.98,110.86,110.93,31425.0,109.8989,110.0079,109.889,109.9583,31425.0
2024-03-21 12:00:00,110.93,110.93,110.84,110.93,21812.0,109.9583,109.9583,109.8691,109.9583,21812.0
2024-03-21 12:05:00,110.93,111.03,110.91,111.01,15098.0,109.9583,110.0575,109.9385,110.0376,15098.0
2024-03-21 12:10:00,111.01,111.09,111.01,111.04,11240.0,110.0376,110.1169,110.0376,110.0674,11240.0
2024-03-21 12:15:00,111.04,111.08,111.01,111.04,8422.0,110.0674,110.107,110.0376,110.0674,8422.0
2024-03-21 12:20:00,111.02,111.1,110.99,111.1,22663.0,110.0476,110.1268,110.0178,110.1268,22663.0
2024-03-21 12:25:00,111.11,111.23,111.11,111.22,14270.0,110.1368,110.2557,110.1368,110.2458,14270.0
2024-03-21 12:30:00,111.24,111.28,111.14,111.15,10641.0,110.2656,110.3053,110.1665,110.1764,10641.0
2024-03-21 12:35:00,111.16,111.21,111.07,111.1,9073.0,110.1863,110.2359,110.0971,110.1268,9073.0
2024-03-21 12:40:00,111.1,111.13,111.02,111.03,17020.0,110.1268,110.1566,110.0476,110.0575,17020.0
2024-03-21 12:45:00,111.02,111.06,110.99,110.99,32862.0,110.0476,110.0872,110.0178,110.0178,32862.0
2024-03-21 12:50:00,111.02,111.19,111.02,111.19,11139.0,110.0476,110.2161,110.0476,110.2161,11139.0
2024-03-21 12:55:00,111.19,111.26,111.18,111.23,11011.0,110.2161,110.2854,110.2061,110.2557,11011.0
2024-03-21 13:00:00,111.24,111.24,111.04,111.12,22570.0,110.2656,110.2656,110.0674,110.1467,22570.0
2024-03-21 13:05:00,111.12,111.14,111.04,111.07,20607.0,110.1467,110.1665,110.0674,110.0971,20607.0
2024-03-21 13:10:00,111.07,111.12,111.04,111.09,22236.0,110.0971,110.1467,110.0674,110.1169,22236.0
2024-03-21 13:15:00,111.08,111.15,111.02,111.14,49312.0,110.107,110.1764,110.0476,110.1665,49312.0
2024-03-21 13:20:00,111.14,111.15,111.07,111.07,14604.0,110.1665,110.1764,110.0971,110.0971,14604.0
2024-03-21 13:25:00,111.07,111.15,111.05,111.12,35037.0,110.0971,110.1764,110.0773,110.1467,35037.0
2024-03-21 13:30:00,111.12,111.19,111.1,111.17,10972.0,110.1467,110.2161,110.1268,110.1962,10972.0
2024-03-21 13:35:00,111.16,111.23,111.16,111.22,13071.0,110.1863,110.2557,110.1863,110.2458,13071.0
2024-03-21 13:40:00,111.22,111.24,111.16,111.18,12563.0,110.2458,110.2656,110.1863,110.2061,12563.0
2024-03-21 13:45:00,111.19,111.22,111.14,111.22,15249.0,110.2161,110.2458,110.1665,110.2458,15249.0
2024-03-21 13:50:00,111.21,111.25,111.12,111.15,12601.0,110.2359,110.2755,110.1467,110.1764,12601.0
2024-03-21 13:55:00,111.16,111.19,111.14,111.16,8149.0,110.1863,110.2161,110.1665,110.1863,8149.0
2024-03-21 14:00:00,111.16,111.23,111.11,111.22,19890.0,110.1863,110.2557,110.1368,110.2458,19890.0
2024-03-21 14:05:00,111.23,111.28,111.2,111.25,16063.0,110.2557,110.3053,110.226,110.2755,16063.0
2024-03-21 14:10:00,111.25,111.3,111.19,111.19,24458.0,110.2755,110.3251,110.2161,110.2161,24458.0
2024-03-21 14:15:00,111.2,111.21,111.15,111.18,15416.0,110.226,110.2359,110.1764,110.2061,15416.0
2024-03-21 14:20:00,111.19,111.26,111.17,111.22,13321.0,110.2161,110.2854,110.1962,110.2458,13321.0
2024-03-21 14:25:00,111.22,111.37,111.22,111.37,23164.0,110.2458,110.3945,110.2458,110.3945,23164.0
2024-03-21 14:30:00,111.37,111.37,111.2,111.21,16313.0,110.3945,110.3945,110.226,110.2359,16313.0
2024-03-21 14:35:00,111.19,111.19,111.05,111.06,13162.0,110.2161,110.2161,110.0773,110.0872,13162.0
2024-03-21 14:40:00,111.04,111.12,110.99,111.09,18992.0,110.0674,110.1467,110.0178,110.1169,18992.0
2024-03-21 14:45:00,111.08,111.12,111.01,111.02,8700.0,110.107,110.1467,110.0376,110.0476,8700.0
2024-03-21 14:50:00,111.02,111.08,110.98,111.04,11814.0,110.0476,110.107,110.0079,110.0674,11814.0
2024-03-21 14:55:00,111.03,111.14,111.02,111.11,75831.0,110.0575,110.1665,110.0476,110.1368,75831.0
2024-03-21 15:00:00,111.12,111.17,111.11,111.13,18343.0,110.1467,110.1962,110.1368,110.1566,18343.0
2024-03-21 15:05:00,111.14,111.2,111.14,111.15,16865.0,110.1665,110.226,110.1665,110.1764,16865.0
2024-03-21 15:10:00,111.14,111.16,111.05,111.05,12271.0,110.1665,110.1863,110.0773,110.0773,12271.0
2024-03-21 15:15:00,111.05,111.17,111.05,111.16,66024.0,110.0773,110.1962,110.0773,110.1863,66024.0
2024-03-21 15:20:00,111.17,111.2,111.11,111.12,20912.0,110.1962,110.226,110.1368,110.1467,20912.0
2024-03-21 15:25:00,111.13,111.22,111.13,111.21,16908.0,110.1566,110.2458,110.1566,110.2359,16908.0
2024-03-21 15:30:00,111.21,111.27,111.16,111.22,43805.0,110.2359,110.2954,110.1863,110.2458,43805.0
2024-03-21 15:35:00,111.19,111.25,111.05,111.06,21995.0,110.2161,110.2755,110.0773,110.0872,21995.0
2024-03-21 15:40:00,111.06,111.22,111.05,111.19,30121.0,110.0872,110.2458,110.0773,110.2161,30121.0
2024-03-21 15:45:00,111.18,111.2,110.97,110.97,90977.0,110.2061,110.226,109.998,109.998,90977.0
2024-03-21 15:50:00,110.99,111.12,110.99,111.12,156298.0,110.0178,110.1467,110.0178,110.1467,156298.0
2024-03-21 15:55:00,111.12,111.16,111.02,111.03,181442.0,110.1467,110.1863,110.0476,110.0575,181442.0
2024-03-22 09:30:00,111.03,111.21,110.93,110.95,67934.0,110.0575,110.2359,109.9583,109.9782,67934.0
2024-03-22 09:35:00,110.95,111.16,110.95,111.07,44061.0,109.9782,110.1863,109.9782,110.0971,44061.0
2024-03-22 09:40:00,111.09,111.18,110.94,110.96,31550.0,110.1169,110.2061,109.9683,109.9881,31550.0
2024-03-22 09:45:00,110.98,110.99,110.81,110.83,30587.0,110.0079,110.0178,109.8394,109.8592,30587.0
2024-03-22 09:50:00,110.78,110.81,110.69,110.73,12025.0,109.8097,109.8394,109.7204,109.7601,12025.0
2024-03-22 09:55:00,110.73,110.77,110.49,110.49,22560.0,109.7601,109.7997,109.5222,109.5222,22560.0
2024-03-22 10:00:00,110.49,110.66,110.49,110.58,14475.0,109.5222,109.6907,109.5222,109.6114,14475.0
2024-03-22 10:05:00,110.6,110.67,110.43,110.46,17953.0,109.6312,109.7006,109.4627,109.4925,17953.0
2024-03-22 10:10:00,110.47,110.5,110.34,110.43,14919.0,109.5024,109.5321,109.3735,109.4627,14919.0
2024-03-22 10:15:00,110.41,110.55,110.4,110.51,15454.0,109.4429,109.5817,109.433,109.542,15454.0
2024-03-22 10:20:00,110.52,110.52,110.44,110.44,2246.0,109.5519,109.5519,109.4726,109.4726,2246.0
2024-03-22 10:25:00,110.43,110.48,110.35,110.47,17705.0,109.4627,109.5123,109.3834,109.5024,17705.0
2024-03-22 10:30:00,110.47,110.55,110.47,110.54,10342.0,109.5024,109.5817,109.5024,109.5718,10342.0
2024-03-22 10:35:00,110.52,110.54,110.39,110.39,14885.0,109.5519,109.5718,109.4231,109.4231,14885.0
2024-03-22 10:40:00,110.39,110.39,110.25,110.25,27293.0,109.4231,109.4231,109.2843,109.2843,27293.0
2024-03-22 10:45:00,110.26,110.27,110.14,110.24,14631.0,109.2942,109.3041,109.1753,109.2744,14631.0
2024-03-22 10:50:00,110.24,110.25,110.18,110.2,14469.0,109.2744,109.2843,109.2149,109.2347,14469.0
2024-03-22 10:55:00,110.19,110.19,110.13,110.15,12957.0,109.2248,109.2248,109.1653,109.1852,12957.0
2024-03-22 11:00:00,110.14,110.25,110.12,110.22,10827.0,109.1753,109.2843,109.1554,109.2546,10827.0
2024-03-22 11:05:00,110.21,110.23,110.12,110.12,7605.0,109.2446,109.2645,109.1554,109.1554,7605.0
2024-03-22 11:10:00,110.13,110.15,110.1,110.12,8311.0,109.1653,109.1852,109.1356,109.1554,8311.0
2024-03-22 11:15:00,110.12,110.12,110.05,110.12,5953.0,109.1554,109.1554,109.086,109.1554,5953.0
2024-03-22 11:20:00,110.12,110.28,110.12,110.28,8975.0,109.1554,109.314,109.1554,109.314,8975.0
2024-03-22 11:25:00,110.28,110.35,110.26,110.35,8604.0,109.314,109.3834,109.2942,109.3834,8604.0
2024-03-22 11:30:00,110.36,110.46,110.34,110.46,11944.0,109.3933,109.4925,109.3735,109.4925,11944.0
2024-03-22 11:35:00,110.45,110.45,110.25,110.27,7342.0,109.4825,109.4825,109.2843,109.3041,7342.0
2024-03-22 11:40:00,110.28,110.35,110.28,110.32,5847.0,109.314,109.3834,109.314,109.3537,5847.0
2024-03-22 11:45:00,110.32,110.32,110.24,110.25,9187.0,109.3537,109.3537,109.2744,109.2843,9187.0
2024-03-22 11:50:00,110.24,110.26,110.13,110.14,11135.0,109.2744,109.2942,109.1653,109.1753,11135.0
2024-03-22 11:55:00,110.13,110.19,110.02,110.19,8214.0,109.1653,109.2248,109.0563,109.2248,8214.0
2024-03-22 12:00:00,110.21,110.22,110.16,110.16,4944.0,109.2446,109.2546,109.1951,109.1951,4944.0
2024-03-22 12:05:00,110.17,110.3,110.16,110.3,37356.0,109.205,109.3339,109.1951,109.3339,37356.0
2024-03-22 12:10:00,110.29,110.29,110.21,110.27,3008.0,109.3239,109.3239,109.2446,109.3041,3008.0
2024-03-22 12:15:00,110.28,110.28,110.17,110.21,3817.0,109.314,109.314,109.205,109.2446,3817.0
2024-03-22 12:20:00,110.22,110.34,110.2,110.32,11934.0,109.2546,109.3735,109.2347,109.3537,11934.0
2024-03-22 12:25:00,110.32,110.35,110.27,110.31,11177.0,109.3537,109.3834,109.3041,109.3438,11177.0
2024-03-22 12:30:00,110.3,110.32,110.24,110.24,10096.0,109.3339,109.3537,109.2744,109.2744,10096.0
2024-03-22 12:35:00,110.25,110.26,110.19,110.25,2501.0,109.2843,109.2942,109.2248,109.2843,2501.0
2024-03-22 12:40:00,110.3,110.35,110.27,110.35,4859.0,109.3339,109.3834,109.3041,109.3834,4859.0
2024-03-22 12:45:00,110.34,110.38,110.32,110.34,9671.0,109.3735,109.4132,109.3537,109.3735,9671.0
2024-03-22 12:50:00,110.33,110.43,110.32,110.43,12048.0,109.3636,109.4627,109.3537,109.4627,12048.0
2024-03-22 12:55:00,110.43,110.43,110.36,110.41,9076.0,109.4627,109.4627,109.3933,109.4429,9076.0
2024-03-22 13:00:00,110.42,110.42,110.36,110.37,16169.0,109.4528,109.4528,109.3933,109.4032,16169.0
2024-03-22 13:05:00,110.38,110.39,110.33,110.36,10324.0,109.4132,109.4231,109.3636,109.3933,10324.0
2024-03-22 13:10:00,110.37,110.38,110.31,110.32,9869.0,109.4032,109.4132,109.3438,109.3537,9869.0
2024-03-22 13:15:00,110.32,110.45,110.32,110.4,17091.0,109.3537,109.4825,109.3537,109.433,17091.0
2024-03-22 13:20:00,110.4,110.45,110.37,110.45,7886.0,109.433,109.4825,109.4032,109.4825,7886.0
2024-03-22 13:25:00,110.44,110.47,110.43,110.43,11237.0,109.4726,109.5024,109.4627,109.4627,11237.0
2024-03-22 13:30:00,110.44,110.47,110.42,110.45,8786.0,109.4726,109.5024,109.4528,109.4825,8786.0
2024-03-22 13:35:00,110.45,110.45,110.36,110.36,18539.0,109.4825,109.4825,109.3933,109.3933,18539.0
2024-03-22 13:40:00,110.37,110.37,110.28,110.29,6004.0,109.4032,109.4032,109.314,109.3239,6004.0
2024-03-22 13:45:00,110.3,110.44,110.29,110.43,9784.0,109.3339,109.4726,109.3239,109.4627,9784.0
2024-03-22 13:50:00,110.44,110.52,110.44,110.49,19022.0,109.4726,109.5519,109.4726,109.5222,19022.0
2024-03-22 13:55:00,110.5,110.56,110.48,110.55,12513.0,109.5321,109.5916,109.5123,109.5817,12513.0
2024-03-22 14:00:00,110.57,110.58,110.52,110.54,10844.0,109.6015,109.6114,109.5519,109.5718,10844.0
2024-03-22 14:05:00,110.56,110.57,110.47,110.5,9224.0,109.5916,109.6015,109.5024,109.5321,9224.0
2024-03-22 14:10:00,110.5,110.56,110.5,110.55,9236.0,109.5321,109.5916,109.5321,109.5817,9236.0
2024-03-22 14:15:00,110.54,110.56,110.5,110.56,8518.0,109.5718,109.5916,109.5321,109.5916,8518.0
2024-03-22 14:20:00,110.56,110.6,110.53,110.6,6178.0,109.5916,109.6312,109.5618,109.6312,6178.0
2024-03-22 14:25:00,110.6,110.71,110.58,110.71,11287.0,109.6312,109.7403,109.6114,109.7403,11287.0
2024-03-22 14:30:00,110.7,110.7,110.61,110.64,13482.0,109.7304,109.7304,109.6411,109.6709,13482.0
2024-03-22 14:35:00,110.64,110.64,110.56,110.56,6500.0,109.6709,109.6709,109.5916,109.5916,6500.0
2024-03-22 14:40:00,110.55,110.56,110.48,110.51,6862.0,109.5817,109.5916,109.5123,109.542,6862.0
2024-03-22 14:45:00,110.52,110.52,110.47,110.48,9086.0,109.5519,109.5519,109.5024,109.5123,9086.0
2024-03-22 14:50:00,110.49,110.49,110.44,110.45,9752.0,109.5222,109.5222,109.4726,109.4825,9752.0
2024-03-22 14:55:00,110.45,110.55,110.45,110.55,16775.0,109.4825,109.5817,109.4825,109.5817,16775.0
2024-03-22 15:00:00,110.55,110.55,110.47,110.52,10492.0,109.5817,109.5817,109.5024,109.5519,10492.0
2024-03-22 15:05:00,110.53,110.54,110.46,110.48,8728.0,109.5618,109.5718,109.4925,109.5123,8728.0
2024-03-22 15:10:00,110.48,110.48,110.29,110.29,17120.0,109.5123,109.5123,109.3239,109.3239,17120.0
2024-03-22 15:15:00,110.3,110.32,110.21,110.3,11071.0,109.3339,109.3537,109.2446,109.3339,11071.0
2024-03-22 15:20:00,110.3,110.34,110.29,110.33,9916.0,109.3339,109.3735,109.3239,109.3636,9916.0
2024-03-22 15:25:00,110.33,110.44,110.33,110.42,13777.0,109.3636,109.4726,109.3636,109.4528,13777.0
2024-03-22 15:30:00,110.41,110.44,110.23,110.26,12430.0,109.4429,109.4726,109.2645,109.2942,12430.0
2024-03-22 15:35:00,110.28,110.34,110.25,110.31,13128.0,109.314,109.3735,109.2843,109.3438,13128.0
2024-03-22 15:40:00,110.32,110.35,110.28,110.31,23419.0,109.3537,109.3834,109.314,109.3438,23419.0
2024-03-22 15:45:00,110.29,110.4,110.29,110.36,23360.0,109.3239,109.433,109.3239,109.3933,23360.0
2024-03-22 15:50:00,110.36,110.48,110.36,110.41,131405.0,109.3933,109.5123,109.3933,109.4429,131405.0
2024-03-22 15:55:00,110.4,110.46,110.18,110.22,215640.0,109.433,109.4925,109.2149,109.2546,215640.0
2024-03-25 09:30:00,110.46,110.67,110.26,110.46,66961.0,109.4925,109.7006,109.2942,109.4925,66961.0
2024-03-25 09:35:00,110.47,110.61,110.4,110.58,48302.0,109.5024,109.6411,109.433,109.6114,48302.0
2024-03-25 09:40:00,110.59,110.59,110.37,110.54,63372.0,109.6213,109.6213,109.4032,109.5718,63372.0
2024-03-25 09:45:00,110.53,110.53,110.32,110.36,55976.0,109.5618,109.5618,109.3537,109.3933,55976.0
2024-03-25 09:50:00,110.36,110.51,110.36,110.45,23158.0,109.3933,109.542,109.3933,109.4825,23158.0
2024-03-25 09:55:00,110.49,110.51,110.39,110.51,20742.0,109.5222,109.542,109.4231,109.542,20742.0
2024-03-25 10:00:00,110.49,110.49,110.29,110.29,26695.0,109.5222,109.5222,109.3239,109.3239,26695.0
2024-03-25 10:05:00,110.29,110.32,110.19,110.21,21656.0,109.3239,109.3537,109.2248,109.2446,21656.0
2024-03-25 10:10:00,110.21,110.36,110.19,110.34,17077.0,109.2446,109.3933,109.2248,109.3735,17077.0
2024-03-25 10:15:00,110.32,110.33,110.21,110.23,17181.0,109.3537,109.3636,109.2446,109.2645,17181.0
2024-03-25 10:20:00,110.23,110.34,110.21,110.32,18478.0,109.2645,109.3735,109.2446,109.3537,18478.0
2024-03-25 10:25:00,110.31,110.31,110.21,110.22,18516.0,109.3438,109.3438,109.2446,109.2546,18516.0
2024-03-25 10:30:00,110.24,110.25,110.08,110.08,14411.0,109.2744,109.2843,109.1158,109.1158,14411.0
2024-03-25 10:35:00,110.1,110.11,110.02,110.11,8747.0,109.1356,109.1455,109.0563,109.1455,8747.0
2024-03-25 10:40:00,110.11,110.12,110.05,110.06,5994.0,109.1455,109.1554,109.086,109.096,5994.0
2024-03-25 10:45:00,110.06,110.06,109.97,110.06,12579.0,109.096,109.096,109.0067,109.096,12579.0
2024-03-25 10:50:00,110.08,110.19,110.06,110.14,12851.0,109.1158,109.2248,109.096,109.1753,12851.0
2024-03-25 10:55:00,110.15,110.32,110.15,110.32,11700.0,109.1852,109.3537,109.1852,109.3537,11700.0
2024-03-25 11:00:00,110.3,110.39,110.29,110.35,7546.0,109.3339,109.4231,109.3239,109.3834,7546.0
2024-03-25 11:05:00,110.35,110.36,110.24,110.25,5161.0,109.3834,109.3933,109.2744,109.2843,5161.0
2024-03-25 11:10:00,110.24,110.26,110.17,110.17,10045.0,109.2744,109.2942,109.205,109.205,10045.0
2024-03-25 11:15:00,110.18,110.18,110.12,110.16,8493.0,109.2149,109.2149,109.1554,109.1951,8493.0
2024-03-25 11:20:00,110.16,110.16,110.04,110.09,8256.0,109.1951,109.1951,109.0761,109.1257,8256.0
2024-03-25 11:25:00,110.12,110.2,110.1,110.17,5326.0,109.1554,109.2347,109.1356,109.205,5326.0
2024-03-25 11:30:00,110.15,110.15,110.09,110.1,4959.0,109.1852,109.1852,109.1257,109.1356,4959.0
2024-03-25 11:35:00,110.09,110.1,109.99,110.02,6545.0,109.1257,109.1356,109.0266,109.0563,6545.0
2024-03-25 11:40:00,110.02,110.09,110.02,110.09,11651.0,109.0563,109.1257,109.0563,109.1257,11651.0
2024-03-25 11:45:00,110.1,110.13,109.96,109.96,14407.0,109.1356,109.1653,108.9968,108.9968,14407.0
2024-03-25 11:50:00,109.96,110.0,109.92,109.97,7400.0,108.9968,109.0365,108.9572,109.0067,7400.0
2024-03-25 11:55:00,109.97,110.0,109.92,109.94,24416.0,109.0067,109.0365,108.9572,108.977,24416.0
2024-03-25 12:00:00,109.95,109.96,109.89,109.89,7876.0,108.9869,108.9968,108.9274,108.9274,7876.0
2024-03-25 12:05:00,109.92,109.92,109.88,109.89,7024.0,108.9572,108.9572,108.9175,108.9274,7024.0
2024-03-25 12:10:00,109.9,110.02,109.9,110.0,4842.0,108.9374,109.0563,108.9374,109.0365,4842.0
2024-03-25 12:15:00,110.01,110.05,110.01,110.05,5983.0,109.0464,109.086,109.0464,109.086,5983.0
2024-03-25 12:20:00,110.03,110.09,110.03,110.05,6578.0,109.0662,109.1257,109.0662,109.086,6578.0
2024-03-25 12:25:00,110.06,110.09,110.0,110.01,4700.0,109.096,109.1257,109.0365,109.0464,4700.0
2024-03-25 12:30:00,110.0,110.0,109.92,109.93,12030.0,109.0365,109.0365,108.9572,108.9671,12030.0
2024-03-25 12:35:00,109.88,109.92,109.84,109.84,8037.0,108.9175,108.9572,108.8779,108.8779,8037.0
2024-03-25 12:40:00,109.84,109.86,109.83,109.84,3201.0,108.8779,108.8977,108.868,108.8779,3201.0
2024-03-25 12:45:00,109.83,109.88,109.81,109.86,6461.0,108.868,108.9175,108.8481,108.8977,6461.0
2024-03-25 12:50:00,109.88,109.97,109.88,109.96,6482.0,108.9175,109.0067,108.9175,108.9968,6482.0
2024-03-25 12:55:00,109.97,109.97,109.94,109.94,4265.0,109.0067,109.0067,108.977,108.977,4265.0
2024-03-25 13:00:00,109.93,109.95,109.88,109.95,5869.0,108.9671,108.9869,108.9175,108.9869,5869.0
2024-03-25 13:05:00,109.94,109.98,109.91,109.95,22199.0,108.977,109.0167,108.9473,108.9869,22199.0
2024-03-25 13:10:00,109.93,109.94,109.88,109.91,10951.0,108.9671,108.977,108.9175,108.9473,10951.0
2024-03-25 13:15:00,109.92,109.95,109.9,109.92,3020.0,108.9572,108.9869,108.9374,108.9572,3020.0
2024-03-25 13:20:00,109.91,109.93,109.85,109.9,6136.0,108.9473,108.9671,108.8878,108.9374,6136.0
2024-03-25 13:25:00,109.89,109.96,109.89,109.95,5233.0,108.9274,108.9968,108.9274,108.9869,5233.0
2024-03-25 13:30:00,109.94,110.0,109.91,109.91,9647.0,108.977,109.0365,108.9473,108.9473,9647.0
2024-03-25 13:35:00,109.9,109.93,109.89,109.9,4234.0,108.9374,108.9671,108.9274,108.9374,4234.0
2024-03-25 13:40:00,109.92,109.92,109.85,109.91,5494.0,108.9572,108.9572,108.8878,108.9473,5494.0
2024-03-25 13:45:00,109.91,110.01,109.9,109.98,6457.0,108.9473,109.0464,108.9374,109.0167,6457.0
2024-03-25 13:50:00,109.98,110.02,109.98,109.99,4145.0,109.0167,109.0563,109.0167,109.0266,4145.0
2024-03-25 13:55:00,110.01,110.11,110.01,110.09,12491.0,109.0464,109.1455,109.0464,109.1257,12491.0
2024-03-25 14:00:00,110.09,110.12,110.06,110.12,10946.0,109.1257,109.1554,109.096,109.1554,10946.0
2024-03-25 14:05:00,110.12,110.2,110.12,110.17,11996.0,109.1554,109.2347,109.1554,109.205,11996.0
2024-03-25 14:10:00,110.17,110.17,110.1,110.1,7369.0,109.205,109.205,109.1356,109.1356,7369.0
2024-03-25 14:15:00,110.1,110.15,110.09,110.14,11304.0,109.1356,109.1852,109.1257,109.1753,11304.0
2024-03-25 14:20:00,110.16,110.17,110.13,110.15,3369.0,109.1951,109.205,109.1653,109.1852,3369.0
2024-03-25 14:25:00,110.15,110.19,110.11,110.18,8315.0,109.1852,109.2248,109.1455,109.2149,8315.0
2024-03-25 14:30:00,110.18,110.19,110.12,110.13,7591.0,109.2149,109.2248,109.1554,109.1653,7591.0
2024-03-25 14:35:00,110.14,110.18,110.08,110.09,8904.0,109.1753,109.2149,109.1158,109.1257,8904.0
2024-03-25 14:40:00,110.09,110.11,110.07,110.07,6634.0,109.1257,109.1455,109.1059,109.1059,6634.0
2024-03-25 14:45:00,110.05,110.08,110.04,110.06,6805.0,109.086,109.1158,109.0761,109.096,6805.0
2024-03-25 14:50:00,110.05,110.08,110.04,110.07,3648.0,109.086,109.1158,109.0761,109.1059,3648.0
2024-03-25 14:55:00,110.08,110.12,110.06,110.07,8711.0,109.1158,109.1554,109.096,109.1059,8711.0
2024-03-25 15:00:00,110.06,110.1,110.04,110.08,5988.0,109.096,109.1356,109.0761,109.1158,5988.0
2024-03-25 15:05:00,110.08,110.08,110.01,110.02,8513.0,109.1158,109.1158,109.0464,109.0563,8513.0
2024-03-25 15:10:00,110.02,110.03,109.95,109.98,5665.0,109.0563,109.0662,108.9869,109.0167,5665.0
2024-03-25 15:15:00,109.97,109.97,109.88,109.89,5728.0,109.0067,109.0067,108.9175,108.9274,5728.0
2024-03-25 15:20:00,109.9,109.9,109.83,109.9,4873.0,108.9374,108.9374,108.868,108.9374,4873.0
2024-03-25 15:25:00,109.9,109.9,109.83,109.88,9568.0,108.9374,108.9374,108.868,108.9175,9568.0
2024-03-25 15:30:00,109.87,109.98,109.86,109.98,9407.0,108.9076,109.0167,108.8977,109.0167,9407.0
2024-03-25 15:35:00,109.97,109.97,109.88,109.88,22996.0,109.0067,109.0067,108.9175,108.9175,22996.0
2024-03-25 15:40:00,109.88,109.99,109.88,109.93,20433.0,108.9175,109.0266,108.9175,108.9671,20433.0
2024-03-25 15:45:00,109.94,109.97,109.72,109.73,46015.0,108.977,109.0067,108.7589,108.7688,46015.0
2024-03-25 15:50:00,109.73,109.74,109.6,109.66,61731.0,108.7688,108.7788,108.64,108.6995,61731.0
2024-03-25 15:55:00,109.66,109.68,109.52,109.55,90978.0,108.6995,108.7193,108.5607,108.5904,90978.0
2024-03-26 09:30:00,109.91,110.05,109.55,110.05,40622.0,108.9473,109.086,108.5904,109.086,40622.0
2024-03-26 09:35:00,110.02,110.15,109.98,110.01,58739.0,109.0563,109.1852,109.0167,109.0464,58739.0
2024-03-26 09:40:00,110.0,110.07,109.83,109.91,27766.0,109.0365,109.1059,108.868,108.9473,27766.0
2024-03-26 09:45:00,109.92,109.99,109.8,109.86,23800.0,108.9572,109.0266,108.8382,108.8977,23800.0
2024-03-26 09:50:00,109.94,109.99,109.9,109.9,13573.0,108.977,109.0266,108.9374,108.9374,13573.0
2024-03-26 09:55:00,109.93,110.02,109.9,109.95,11687.0,108.9671,109.0563,108.9374,108.9869,11687.0
2024-03-26 10:00:00,109.96,109.97,109.73,109.75,11922.0,108.9968,109.0067,108.7688,108.7887,11922.0
2024-03-26 10:05:00,109.79,109.97,109.79,109.94,4511.0,108.8283,109.0067,108.8283,108.977,4511.0
2024-03-26 10:10:00,109.97,110.05,109.88,110.02,9300.0,109.0067,109.086,108.9175,109.0563,9300.0
2024-03-26 10:15:00,110.04,110.14,110.03,110.12,10860.0,109.0761,109.1753,109.0662,109.1554,10860.0
2024-03-26 10:20:00,110.11,110.11,109.96,110.0,3981.0,109.1455,109.1455,108.9968,109.0365,3981.0
2024-03-26 10:25:00,109.99,110.0,109.84,109.88,11139.0,109.0266,109.0365,108.8779,108.9175,11139.0
2024-03-26 10:30:00,109.84,109.86,109.77,109.86,6822.0,108.8779,108.8977,108.8085,108.8977,6822.0
2024-03-26 10:35:00,109.88,109.99,109.84,109.99,9816.0,108.9175,109.0266,108.8779,109.0266,9816.0
2024-03-26 10:40:00,109.98,110.01,109.84,109.84,8683.0,109.0167,109.0464,108.8779,108.8779,8683.0
2024-03-26 10:45:00,109.87,109.88,109.79,109.79,10617.0,108.9076,108.9175,108.8283,108.8283,10617.0
2024-03-26 10:50:00,109.8,109.88,109.8,109.85,6328.0,108.8382,108.9175,108.8382,108.8878,6328.0
2024-03-26 10:55:00,109.87,110.03,109.87,110.01,22577.0,108.9076,109.0662,108.9076,109.0464,22577.0
2024-03-26 11:00:00,110.03,110.07,110.0,110.04,10517.0,109.0662,109.1059,109.0365,109.0761,10517.0
2024-03-26 11:05:00,110.03,110.03,109.93,109.95,8936.0,109.0662,109.0662,108.9671,108.9869,8936.0
2024-03-26 11:10:00,109.95,109.99,109.94,109.97,2525.0,108.9869,109.0266,108.977,109.0067,2525.0
2024-03-26 11:15:00,109.99,109.99,109.92,109.95,4497.0,109.0266,109.0266,108.9572,108.9869,4497.0
2024-03-26 11:20:00,109.92,110.01,109.91,110.01,4929.0,108.9572,109.0464,108.9473,109.0464,4929.0
2024-03-26 11:25:00,110.0,110.04,110.0,110.01,2390.0,109.0365,109.0761,109.0365,109.0464,2390.0
2024-03-26 11:30:00,110.02,110.02,109.88,109.91,7939.0,109.0563,109.0563,108.9175,108.9473,7939.0
2024-03-26 11:35:00,109.89,109.89,109.79,109.8,4956.0,108.9274,108.9274,108.8283,108.8382,4956.0
2024-03-26 11:40:00,109.81,109.89,109.81,109.88,5048.0,108.8481,108.9274,108.8481,108.9175,5048.0
2024-03-26 11:45:00,109.86,109.9,109.84,109.88,3865.0,108.8977,108.9374,108.8779,108.9175,3865.0
2024-03-26 11:50:00,109.88,109.92,109.87,109.91,6163.0,108.9175,108.9572,108.9076,108.9473,6163.0
2024-03-26 11:55:00,109.95,109.96,109.92,109.94,3878.0,108.9869,108.9968,108.9572,108.977,3878.0
2024-03-26 12:00:00,109.92,109.92,109.87,109.87,11157.0,108.9572,108.9572,108.9076,108.9076,11157.0
2024-03-26 12:05:00,109.87,109.92,109.87,109.9,2900.0,108.9076,108.9572,108.9076,108.9374,2900.0
2024-03-26 12:10:00,109.93,109.94,109.88,109.88,4310.0,108.9671,108.977,108.9175,108.9175,4310.0
2024-03-26 12:15:00,109.88,109.88,109.82,109.82,9411.0,108.9175,108.9175,108.8581,108.8581,9411.0
2024-03-26 12:20:00,109.82,109.87,109.76,109.86,5114.0,108.8581,108.9076,108.7986,108.8977,5114.0
2024-03-26 12:25:00,109.85,109.86,109.81,109.85,5729.0,108.8878,108.8977,108.8481,108.8878,5729.0
2024-03-26 12:30:00,109.86,109.9,109.81,109.83,8535.0,108.8977,108.9374,108.8481,108.868,8535.0
2024-03-26 12:35:00,109.84,109.92,109.84,109.92,2911.0,108.8779,108.9572,108.8779,108.9572,2911.0
2024-03-26 12:40:00,109.92,109.93,109.85,109.86,4930.0,108.9572,108.9671,108.8878,108.8977,4930.0
2024-03-26 12:45:00,109.84,109.9,109.83,109.86,4742.0,108.8779,108.9374,108.868,108.8977,4742.0
2024-03-26 12:50:00,109.87,109.9,109.83,109.85,6860.0,108.9076,108.9374,108.868,108.8878,6860.0
2024-03-26 12:55:00,109.87,109.92,109.86,109.9,2312.0,108.9076,108.9572,108.8977,108.9374,2312.0
2024-03-26 13:00:00,109.87,109.95,109.86,109.9,14183.0,108.9076,108.9869,108.8977,108.9374,14183.0
2024-03-26 13:05:00,109.89,109.92,109.87,109.89,2520.0,108.9274,108.9572,108.9076,108.9274,2520.0
2024-03-26 13:10:00,109.87,109.92,109.84,109.92,19275.0,108.9076,108.9572,108.8779,108.9572,19275.0
2024-03-26 13:15:00,109.91,109.91,109.86,109.87,4750.0,108.9473,108.9473,108.8977,108.9076,4750.0
2024-03-26 13:20:00,109.86,109.87,109.78,109.78,2958.0,108.8977,108.9076,108.8184,108.8184,2958.0
2024-03-26 13:25:00,109.78,109.83,109.78,109.83,2282.0,108.8184,108.868,108.8184,108.868,2282.0
2024-03-26 13:30:00,109.83,109.85,109.82,109.85,1684.0,108.868,108.8878,108.8581,108.8878,1684.0
2024-03-26 13:35:00,109.85,109.87,109.69,109.73,12068.0,108.8878,108.9076,108.7292,108.7688,12068.0
2024-03-26 13:40:00,109.72,109.74,109.65,109.65,5644.0,108.7589,108.7788,108.6896,108.6896,5644.0
2024-03-26 13:45:00,109.63,109.63,109.58,109.62,5545.0,108.6697,108.6697,108.6202,108.6598,5545.0
2024-03-26 13:50:00,109.64,109.7,109.64,109.69,3882.0,108.6796,108.7391,108.6796,108.7292,3882.0
2024-03-26 13:55:00,109.68,109.68,109.64,109.68,22564.0,108.7193,108.7193,108.6796,108.7193,22564.0
2024-03-26 14:00:00,109.68,109.76,109.68,109.72,8243.0,108.7193,108.7986,108.7193,108.7589,8243.0
2024-03-26 14:05:00,109.71,109.77,109.71,109.76,7664.0,108.749,108.8085,108.749,108.7986,7664.0
2024-03-26 14:10:00,109.74,109.83,109.72,109.83,9769.0,108.7788,108.868,108.7589,108.868,9769.0
2024-03-26 14:15:00,109.83,109.86,109.8,109.81,4003.0,108.868,108.8977,108.8382,108.8481,4003.0
2024-03-26 14:20:00,109.82,109.82,109.78,109.82,5570.0,108.8581,108.8581,108.8184,108.8581,5570.0
2024-03-26 14:25:00,109.82,109.85,109.81,109.84,8447.0,108.8581,108.8878,108.8481,108.8779,8447.0
2024-03-26 14:30:00,109.84,109.89,109.82,109.89,10182.0,108.8779,108.9274,108.8581,108.9274,10182.0
2024-03-26 14:35:00,109.89,109.91,109.82,109.85,8735.0,108.9274,108.9473,108.8581,108.8878,8735.0
2024-03-26 14:40:00,109.86,109.87,109.79,109.79,3995.0,108.8977,108.9076,108.8283,108.8283,3995.0
2024-03-26 14:45:00,109.78,109.84,109.76,109.8,4922.0,108.8184,108.8779,108.7986,108.8382,4922.0
2024-03-26 14:50:00,109.8,109.86,109.78,109.82,6074.0,108.8382,108.8977,108.8184,108.8581,6074.0
2024-03-26 14:55:00,109.82,109.85,109.81,109.81,3468.0,108.8581,108.8878,108.8481,108.8481,3468.0
2024-03-26 15:00:00,109.81,109.82,109.78,109.79,4913.0,108.8481,108.8581,108.8184,108.8283,4913.0
2024-03-26 15:05:00,109.79,109.79,109.72,109.75,5553.0,108.8283,108.8283,108.7589,108.7887,5553.0
2024-03-26 15:10:00,109.75,109.76,109.68,109.69,9083.0,108.7887,108.7986,108.7193,108.7292,9083.0
2024-03-26 15:15:00,109.69,109.72,109.66,109.7,5448.0,108.7292,108.7589,108.6995,108.7391,5448.0
2024-03-26 15:20:00,109.69,109.7,109.66,109.66,4660.0,108.7292,108.7391,108.6995,108.6995,4660.0
2024-03-26 15:25:00,109.67,109.74,109.52,109.56,10277.0,108.7094,108.7788,108.5607,108.6003,10277.0
2024-03-26 15:30:00,109.56,109.56,109.38,109.45,25520.0,108.6003,108.6003,108.4219,108.4913,25520.0
2024-03-26 15:35:00,109.46,109.53,109.43,109.51,13191.0,108.5012,108.5706,108.4715,108.5508,13191.0
2024-03-26 15:40:00,109.49,109.61,109.49,109.49,15985.0,108.531,108.6499,108.531,108.531,15985.0
2024-03-26 15:45:00,109.49,109.53,109.4,109.4,19177.0,108.531,108.5706,108.4417,108.4417,19177.0
2024-03-26 15:50:00,109.39,109.48,109.36,109.47,48656.0,108.4318,108.521,108.4021,108.5111,48656.0
2024-03-26 15:55:00,109.48,109.48,109.22,109.25,64766.0,108.521,108.521,108.2633,108.2931,64766.0
2024-03-27 09:30:00,110.12,110.23,109.94,110.18,24416.0,109.1554,109.2645,108.977,109.2149,24416.0
2024-03-27 09:35:00,110.14,110.24,110.06,110.1,25359.0,109.1753,109.2744,109.096,109.1356,25359.0
2024-03-27 09:40:00,110.13,110.18,110.03,110.13,48273.0,109.1653,109.2149,109.0662,109.1653,48273.0
2024-03-27 09:45:00,110.12,110.15,110.0,110.11,47082.0,109.1554,109.1852,109.0365,109.1455,47082.0
2024-03-27 09:50:00,110.11,110.2,110.1,110.12,23980.0,109.1455,109.2347,109.1356,109.1554,23980.0
2024-03-27 09:55:00,110.11,110.29,110.11,110.23,18036.0,109.1455,109.3239,109.1455,109.2645,18036.0
2024-03-27 10:00:00,110.28,110.3,109.88,109.95,27719.0,109.314,109.3339,108.9175,108.9869,27719.0
2024-03-27 10:05:00,109.94,110.0,109.85,110.0,6612.0,108.977,109.0365,108.8878,109.0365,6612.0
2024-03-27 10:10:00,109.98,110.07,109.87,110.07,14572.0,109.0167,109.1059,108.9076,109.1059,14572.0
2024-03-27 10:15:00,110.07,110.13,109.99,110.06,22370.0,109.1059,109.1653,109.0266,109.096,22370.0
2024-03-27 10:20:00,110.03,110.04,109.82,109.84,11282.0,109.0662,109.0761,108.8581,108.8779,11282.0
2024-03-27 10:25:00,109.84,109.85,109.74,109.78,11534.0,108.8779,108.8878,108.7788,108.8184,11534.0
2024-03-27 10:30:00,109.81,109.97,109.79,109.97,11283.0,108.8481,109.0067,108.8283,109.0067,11283.0
2024-03-27 10:35:00,109.98,110.13,109.98,110.08,21059.0,109.0167,109.1653,109.0167,109.1158,21059.0
2024-03-27 10:40:00,110.06,110.1,110.03,110.06,18376.0,109.096,109.1356,109.0662,109.096,18376.0
2024-03-27 10:45:00,110.07,110.08,109.91,109.94,8521.0,109.1059,109.1158,108.9473,108.977,8521.0
2024-03-27 10:50:00,109.94,110.04,109.9,110.04,9452.0,108.977,109.0761,108.9374,109.0761,9452.0
2024-03-27 10:55:00,110.03,110.1,110.0,110.05,6786.0,109.0662,109.1356,109.0365,109.086,6786.0
2024-03-27 11:00:00,110.04,110.18,110.03,110.17,16699.0,109.0761,109.2149,109.0662,109.205,16699.0
2024-03-27 11:05:00,110.18,110.34,110.18,110.33,38098.0,109.2149,109.3735,109.2149,109.3636,38098.0
2024-03-27 11:10:00,110.33,110.33,110.21,110.27,7523.0,109.3636,109.3636,109.2446,109.3041,7523.0
2024-03-27 11:15:00,110.26,110.32,110.21,110.31,11691.0,109.2942,109.3537,109.2446,109.3438,11691.0
2024-03-27 11:20:00,110.29,110.3,110.22,110.23,12062.0,109.3239,109.3339,109.2546,109.2645,12062.0
2024-03-27 11:25:00,110.23,110.3,110.21,110.23,5852.0,109.2645,109.3339,109.2446,109.2645,5852.0
2024-03-27 11:30:00,110.23,110.25,110.17,110.23,30935.0,109.2645,109.2843,109.205,109.2645,30935.0
2024-03-27 11:35:00,110.21,110.33,110.2,110.3,18240.0,109.2446,109.3636,109.2347,109.3339,18240.0
2024-03-27 11:40:00,110.31,110.4,110.28,110.38,10530.0,109.3438,109.433,109.314,109.4132,10530.0
2024-03-27 11:45:00,110.36,110.36,110.29,110.3,4569.0,109.3933,109.3933,109.3239,109.3339,4569.0
2024-03-27 11:50:00,110.3,110.3,110.22,110.28,5922.0,109.3339,109.3339,109.2546,109.314,5922.0
2024-03-27 11:55:00,110.25,110.31,110.22,110.23,8786.0,109.2843,109.3438,109.2546,109.2645,8786.0
2024-03-27 12:00:00,110.23,110.24,110.17,110.2,17945.0,109.2645,109.2744,109.205,109.2347,17945.0
2024-03-27 12:05:00,110.2,110.26,110.18,110.2,7875.0,109.2347,109.2942,109.2149,109.2347,7875.0
2024-03-27 12:10:00,110.2,110.24,110.16,110.18,2000.0,109.2347,109.2744,109.1951,109.2149,2000.0
2024-03-27 12:15:00,110.18,110.19,110.13,110.13,3978.0,109.2149,109.2248,109.1653,109.1653,3978.0
2024-03-27 12:20:00,110.11,110.15,110.11,110.12,6581.0,109.1455,109.1852,109.1455,109.1554,6581.0
2024-03-27 12:25:00,110.13,110.19,110.13,110.16,15301.0,109.1653,109.2248,109.1653,109.1951,15301.0
2024-03-27 12:30:00,110.15,110.23,110.13,110.23,12481.0,109.1852,109.2645,109.1653,109.2645,12481.0
2024-03-27 12:35:00,110.22,110.26,110.18,110.26,7919.0,109.2546,109.2942,109.2149,109.2942,7919.0
2024-03-27 12:40:00,110.27,110.31,110.24,110.28,11410.0,109.3041,109.3438,109.2744,109.314,11410.0
2024-03-27 12:45:00,110.29,110.31,110.23,110.24,3380.0,109.3239,109.3438,109.2645,109.2744,3380.0
2024-03-27 12:50:00,110.23,110.26,110.19,110.24,16379.0,109.2645,109.2942,109.2248,109.2744,16379.0
2024-03-27 12:55:00,110.23,110.31,110.23,110.24,37739.0,109.2645,109.3438,109.2645,109.2744,37739.0
2024-03-27 13:00:00,110.25,110.29,110.2,110.2,18340.0,109.2843,109.3239,109.2347,109.2347,18340.0
2024-03-27 13:05:00,110.2,110.2,110.07,110.07,8790.0,109.2347,109.2347,109.1059,109.1059,8790.0
2024-03-27 13:10:00,110.08,110.08,110.01,110.08,16627.0,109.1158,109.1158,109.0464,109.1158,16627.0
2024-03-27 13:15:00,110.07,110.16,110.07,110.09,18969.0,109.1059,109.1951,109.1059,109.1257,18969.0
2024-03-27 13:20:00,110.1,110.15,110.1,110.13,16283.0,109.1356,109.1852,109.1356,109.1653,16283.0
2024-03-27 13:25:00,110.12,110.19,110.12,110.19,15910.0,109.1554,109.2248,109.1554,109.2248,15910.0
2024-03-27 13:30:00,110.18,110.21,110.14,110.14,28904.0,109.2149,109.2446,109.1753,109.1753,28904.0
2024-03-27 13:35:00,110.14,110.18,110.13,110.14,8266.0,109.1753,109.2149,109.1653,109.1753,8266.0
2024-03-27 13:40:00,110.15,110.15,110.1,110.12,8997.0,109.1852,109.1852,109.1356,109.1554,8997.0
2024-03-27 13:45:00,110.14,110.15,110.11,110.12,5763.0,109.1753,109.1852,109.1455,109.1554,5763.0
2024-03-27 13:50:00,110.11,110.11,110.06,110.09,4044.0,109.1455,109.1455,109.096,109.1257,4044.0
2024-03-27 13:55:00,110.08,110.12,110.06,110.09,4648.0,109.1158,109.1554,109.096,109.1257,4648.0
2024-03-27 14:00:00,110.09,110.1,110.03,110.04,8572.0,109.1257,109.1356,109.0662,109.0761,8572.0
2024-03-27 14:05:00,110.03,110.1,110.03,110.09,7671.0,109.0662,109.1356,109.0662,109.1257,7671.0
2024-03-27 14:10:00,110.1,110.18,110.1,110.17,6404.0,109.1356,109.2149,109.1356,109.205,6404.0
2024-03-27 14:15:00,110.17,110.23,110.15,110.2,5920.0,109.205,109.2645,109.1852,109.2347,5920.0
2024-03-27 14:20:00,110.19,110.22,110.18,110.2,12420.0,109.2248,109.2546,109.2149,109.2347,12420.0
2024-03-27 14:25:00,110.2,110.25,110.18,110.21,16109.0,109.2347,109.2843,109.2149,109.2446,16109.0
2024-03-27 14:30:00,110.21,110.23,110.18,110.19,17473.0,109.2446,109.2645,109.2149,109.2248,17473.0
2024-03-27 14:35:00,110.18,110.21,110.11,110.12,11296.0,109.2149,109.2446,109.1455,109.1554,11296.0
2024-03-27 14:40:00,110.13,110.18,110.13,110.17,2617.0,109.1653,109.2149,109.1653,109.205,2617.0
2024-03-27 14:45:00,110.15,110.2,110.12,110.16,5586.0,109.1852,109.2347,109.1554,109.1951,5586.0
2024-03-27 14:50:00,110.15,110.15,110.06,110.07,5029.0,109.1852,109.1852,109.096,109.1059,5029.0
2024-03-27 14:55:00,110.08,110.09,110.05,110.06,5990.0,109.1158,109.1257,109.086,109.096,5990.0
2024-03-27 15:00:00,110.05,110.09,110.03,110.03,6979.0,109.086,109.1257,109.0662,109.0662,6979.0
2024-03-27 15:05:00,110.05,110.16,110.03,110.1,9213.0,109.086,109.1951,109.0662,109.1356,9213.0
2024-03-27 15:10:00,110.09,110.09,109.99,110.02,9992.0,109.1257,109.1257,109.0266,109.0563,9992.0
2024-03-27 15:15:00,110.01,110.05,109.98,110.02,7956.0,109.0464,109.086,109.0167,109.0563,7956.0
2024-03-27 15:20:00,110.03,110.19,110.01,110.19,12835.0,109.0662,109.2248,109.0464,109.2248,12835.0
2024-03-27 15:25:00,110.2,110.36,110.16,110.31,50526.0,109.2347,109.3933,109.1951,109.3438,50526.0
2024-03-27 15:30:00,110.32,110.32,110.21,110.22,24850.0,109.3537,109.3537,109.2446,109.2546,24850.0
2024-03-27 15:35:00,110.23,110.5,110.22,110.49,64919.0,109.2645,109.5321,109.2546,109.5222,64919.0
2024-03-27 15:40:00,110.48,110.59,110.43,110.58,25366.0,109.5123,109.6213,109.4627,109.6114,25366.0
2024-03-27 15:45:00,110.57,110.62,110.41,110.44,78115.0,109.6015,109.6511,109.4429,109.4726,78115.0
2024-03-27 15:50:00,110.45,110.68,110.43,110.64,169637.0,109.4825,109.7105,109.4627,109.6709,169637.0
2024-03-27 15:55:00,110.63,110.69,110.58,110.66,138112.0,109.661,109.7204,109.6114,109.6907,138112.0
2024-03-28 09:30:00,111.16,111.16,110.71,110.87,65386.0,110.1863,110.1863,109.7403,109.8989,65386.0
2024-03-28 09:35:00,110.83,110.89,110.7,110.72,45509.0,109.8592,109.9187,109.7304,109.7502,45509.0
2024-03-28 09:40:00,110.69,110.8,110.68,110.8,37493.0,109.7204,109.8295,109.7105,109.8295,37493.0
2024-03-28 09:45:00,110.84,111.05,110.75,111.02,44185.0,109.8691,110.0773,109.7799,110.0476,44185.0
2024-03-28 09:50:00,111.03,111.17,110.97,111.12,16766.0,110.0575,110.1962,109.998,110.1467,16766.0
2024-03-28 09:55:00,111.1,111.22,111.05,111.17,38249.0,110.1268,110.2458,110.0773,110.1962,38249.0
2024-03-28 10:00:00,111.2,111.47,111.19,111.39,62255.0,110.226,110.4936,110.2161,110.4143,62255.0
2024-03-28 10:05:00,111.4,111.43,111.24,111.29,28901.0,110.4242,110.454,110.2656,110.3152,28901.0
2024-03-28 10:10:00,111.28,111.37,111.25,111.33,27791.0,110.3053,110.3945,110.2755,110.3548,27791.0
2024-03-28 10:15:00,111.34,111.38,111.18,111.18,28158.0,110.3647,110.4044,110.2061,110.2061,28158.0
2024-03-28 10:20:00,111.18,111.21,111.11,111.14,42843.0,110.2061,110.2359,110.1368,110.1665,42843.0
2024-03-28 10:25:00,111.16,111.31,111.08,111.24,27382.0,110.1863,110.335,110.107,110.2656,27382.0
2024-03-28 10:30:00,111.26,111.31,111.19,111.29,18022.0,110.2854,110.335,110.2161,110.3152,18022.0
2024-03-28 10:35:00,111.28,111.36,111.25,111.26,18930.0,110.3053,110.3846,110.2755,110.2854,18930.0
2024-03-28 10:40:00,111.27,111.34,111.26,111.28,16014.0,110.2954,110.3647,110.2854,110.3053,16014.0
2024-03-28 10:45:00,111.29,111.38,111.29,111.34,20622.0,110.3152,110.4044,110.3152,110.3647,20622.0
2024-03-28 10:50:00,111.34,111.59,111.33,111.58,28772.0,110.3647,110.6126,110.3548,110.6026,28772.0
2024-03-28 10:55:00,111.59,111.63,111.54,111.58,25466.0,110.6126,110.6522,110.563,110.6026,25466.0
2024-03-28 11:00:00,111.58,111.61,111.53,111.59,29060.0,110.6026,110.6324,110.5531,110.6126,29060.0
2024-03-28 11:05:00,111.59,111.67,111.58,111.61,7983.0,110.6126,110.6919,110.6026,110.6324,7983.0
2024-03-28 11:10:00,111.62,111.71,111.6,111.66,17957.0,110.6423,110.7315,110.6225,110.6819,17957.0
2024-03-28 11:15:00,111.66,111.77,111.66,111.76,8284.0,110.6819,110.791,110.6819,110.7811,8284.0
2024-03-28 11:20:00,111.74,111.79,111.7,111.74,22945.0,110.7612,110.8108,110.7216,110.7612,22945.0
2024-03-28 11:25:00,111.75,111.75,111.65,111.65,7284.0,110.7712,110.7712,110.672,110.672,7284.0
2024-03-28 11:30:00,111.65,111.76,111.62,111.74,9678.0,110.672,110.7811,110.6423,110.7612,9678.0
2024-03-28 11:35:00,111.73,111.78,111.68,111.78,5469.0,110.7513,110.8009,110.7018,110.8009,5469.0
2024-03-28 11:40:00,111.78,111.86,111.77,111.84,5856.0,110.8009,110.8802,110.791,110.8604,5856.0
2024-03-28 11:45:00,111.85,111.9,111.82,111.9,16405.0,110.8703,110.9198,110.8405,110.9198,16405.0
2024-03-28 11:50:00,111.9,111.96,111.86,111.91,28644.0,110.9198,110.9793,110.8802,110.9298,28644.0
2024-03-28 11:55:00,111.93,111.94,111.85,111.86,31223.0,110.9496,110.9595,110.8703,110.8802,31223.0
2024-03-28 12:00:00,111.86,111.86,111.78,111.81,3520.0,110.8802,110.8802,110.8009,110.8306,3520.0
2024-03-28 12:05:00,111.82,111.87,111.79,111.8,10394.0,110.8405,110.8901,110.8108,110.8207,10394.0
2024-03-28 12:10:00,111.82,111.95,111.82,111.91,8400.0,110.8405,110.9694,110.8405,110.9298,8400.0
2024-03-28 12:15:00,111.91,111.93,111.86,111.88,4536.0,110.9298,110.9496,110.8802,110.9,4536.0
2024-03-28 12:20:00,111.89,111.92,111.84,111.84,7584.0,110.9099,110.9397,110.8604,110.8604,7584.0
2024-03-28 12:25:00,111.85,111.93,111.85,111.87,4349.0,110.8703,110.9496,110.8703,110.8901,4349.0
2024-03-28 12:30:00,111.88,111.88,111.67,111.67,7908.0,110.9,110.9,110.6919,110.6919,7908.0
2024-03-28 12:35:00,111.66,111.68,111.63,111.65,9568.0,110.6819,110.7018,110.6522,110.672,9568.0
2024-03-28 12:40:00,111.66,111.66,111.53,111.58,5562.0,110.6819,110.6819,110.5531,110.6026,5562.0
2024-03-28 12:45:00,111.57,111.65,111.56,111.58,29289.0,110.5927,110.672,110.5828,110.6026,29289.0
2024-03-28 12:50:00,111.61,111.67,111.58,111.67,5792.0,110.6324,110.6919,110.6026,110.6919,5792.0
2024-03-28 12:55:00,111.68,111.68,111.6,111.62,4295.0,110.7018,110.7018,110.6225,110.6423,4295.0
2024-03-28 13:00:00,111.6,111.63,111.54,111.62,4406.0,110.6225,110.6522,110.563,110.6423,4406.0
2024-03-28 13:05:00,111.64,111.67,111.6,111.64,3289.0,110.6621,110.6919,110.6225,110.6621,3289.0
2024-03-28 13:10:00,111.61,111.61,111.48,111.48,2853.0,110.6324,110.6324,110.5035,110.5035,2853.0
2024-03-28 13:15:00,111.48,111.48,111.38,111.46,33147.0,110.5035,110.5035,110.4044,110.4837,33147.0
2024-03-28 13:20:00,111.46,111.49,111.37,111.42,9651.0,110.4837,110.5134,110.3945,110.444,9651.0
2024-03-28 13:25:00,111.41,111.49,111.41,111.44,51368.0,110.4341,110.5134,110.4341,110.4639,51368.0
2024-03-28 13:30:00,111.44,111.52,111.43,111.5,20369.0,110.4639,110.5432,110.454,110.5233,20369.0
2024-03-28 13:35:00,111.49,111.57,111.47,111.55,39324.0,110.5134,110.5927,110.4936,110.5729,39324.0
2024-03-28 13:40:00,111.55,111.6,111.55,111.58,21293.0,110.5729,110.6225,110.5729,110.6026,21293.0
2024-03-28 13:45:00,111.6,111.61,111.55,111.56,2188.0,110.6225,110.6324,110.5729,110.5828,2188.0
2024-03-28 13:50:00,111.56,111.56,111.43,111.43,5335.0,110.5828,110.5828,110.454,110.454,5335.0
2024-03-28 13:55:00,111.44,111.48,111.42,111.48,4125.0,110.4639,110.5035,110.444,110.5035,4125.0
2024-03-28 14:00:00,111.47,111.47,111.31,111.32,11205.0,110.4936,110.4936,110.335,110.3449,11205.0
2024-03-28 14:05:00,111.31,111.39,111.31,111.38,6118.0,110.335,110.4143,110.335,110.4044,6118.0
2024-03-28 14:10:00,111.38,111.42,111.34,111.35,4400.0,110.4044,110.444,110.3647,110.3747,4400.0
2024-03-28 14:15:00,111.34,111.37,111.3,111.32,23308.0,110.3647,110.3945,110.3251,110.3449,23308.0
2024-03-28 14:20:00,111.35,111.37,111.31,111.34,3117.0,110.3747,110.3945,110.335,110.3647,3117.0
2024-03-28 14:25:00,111.35,111.41,111.34,111.39,5557.0,110.3747,110.4341,110.3647,110.4143,5557.0
2024-03-28 14:30:00,111.38,111.43,111.35,111.4,5681.0,110.4044,110.454,110.3747,110.4242,5681.0
2024-03-28 14:35:00,111.42,111.49,111.42,111.48,6030.0,110.444,110.5134,110.444,110.5035,6030.0
2024-03-28 14:40:00,111.48,111.48,111.29,111.33,6481.0,110.5035,110.5035,110.3152,110.3548,6481.0
2024-03-28 14:45:00,111.34,111.38,111.34,111.36,8436.0,110.3647,110.4044,110.3647,110.3846,8436.0
2024-03-28 14:50:00,111.39,111.45,111.34,111.45,7112.0,110.4143,110.4738,110.3647,110.4738,7112.0
2024-03-28 14:55:00,111.46,111.59,111.44,111.58,6832.0,110.4837,110.6126,110.4639,110.6026,6832.0
2024-03-28 15:00:00,111.59,111.64,111.49,111.49,19759.0,110.6126,110.6621,110.5134,110.5134,19759.0
2024-03-28 15:05:00,111.51,111.62,111.48,111.62,10772.0,110.5333,110.6423,110.5035,110.6423,10772.0
2024-03-28 15:10:00,111.65,111.68,111.59,111.66,8331.0,110.672,110.7018,110.6126,110.6819,8331.0
2024-03-28 15:15:00,111.66,111.7,111.63,111.64,11763.0,110.6819,110.7216,110.6522,110.6621,11763.0
2024-03-28 15:20:00,111.64,111.65,111.57,111.65,10720.0,110.6621,110.672,110.5927,110.672,10720.0
2024-03-28 15:25:00,111.66,111.72,111.62,111.69,16916.0,110.6819,110.7414,110.6423,110.7117,16916.0
2024-03-28 15:30:00,111.7,111.75,111.61,111.68,22602.0,110.7216,110.7712,110.6324,110.7018,22602.0
2024-03-28 15:35:00,111.66,111.69,111.61,111.63,19964.0,110.6819,110.7117,110.6324,110.6522,19964.0
2024-03-28 15:40:00,111.65,111.67,111.56,111.65,19973.0,110.672,110.6919,110.5828,110.672,19973.0
2024-03-28 15:45:00,111.65,111.71,111.58,111.63,33852.0,110.672,110.7315,110.6026,110.6522,33852.0
2024-03-28 15:50:00,111.63,111.8,111.48,111.8,111022.0,110.6522,110.8207,110.5035,110.8207,111022.0
2024-03-28 15:55:00,111.8,111.82,111.54,111.54,111857.0,110.8207,110.8405,110.563,110.563,111857.0
2024-04-01 09:30:00,111.72,111.84,111.36,111.4,43367.0,110.7414,110.8604,110.3846,110.4242,43367.0
2024-04-01 09:35:00,111.42,111.44,111.0,111.28,75338.0,110.444,110.4639,110.0277,110.3053,75338.0
2024-04-01 09:40:00,111.27,111.42,111.24,111.39,62310.0,110.2954,110.444,110.2656,110.4143,62310.0
2024-04-01 09:45:00,111.41,111.54,111.32,111.39,50745.0,110.4341,110.563,110.3449,110.4143,50745.0
2024-04-01 09:50:00,111.4,111.61,111.39,111.61,22578.0,110.4242,110.6324,110.4143,110.6324,22578.0
2024-04-01 09:55:00,111.58,111.72,111.56,111.63,20198.0,110.6026,110.7414,110.5828,110.6522,20198.0
2024-04-01 10:00:00,111.59,111.6,111.11,111.12,56413.0,110.6126,110.6225,110.1368,110.1467,56413.0
2024-04-01 10:05:00,111.12,111.13,110.7,110.75,73863.0,110.1467,110.1566,109.7304,109.7799,73863.0
2024-04-01 10:10:00,110.72,110.97,110.72,110.87,53296.0,109.7502,109.998,109.7502,109.8989,53296.0
2024-04-01 10:15:00,110.88,110.91,110.78,110.85,73278.0,109.9088,109.9385,109.8097,109.879,73278.0
2024-04-01 10:20:00,110.85,111.04,110.82,111.0,25001.0,109.879,110.0674,109.8493,110.0277,25001.0
2024-04-01 10:25:00,111.0,111.07,110.92,110.92,6047.0,110.0277,110.0971,109.9484,109.9484,6047.0
2024-04-01 10:30:00,110.87,110.91,110.83,110.87,10280.0,109.8989,109.9385,109.8592,109.8989,10280.0
2024-04-01 10:35:00,110.89,111.0,110.88,110.91,11938.0,109.9187,110.0277,109.9088,109.9385,11938.0
2024-04-01 10:40:00,110.99,111.06,110.98,111.03,9279.0,110.0178,110.0872,110.0079,110.0575,9279.0
2024-04-01 10:45:00,111.03,111.08,110.99,111.08,5318.0,110.0575,110.107,110.0178,110.107,5318.0
2024-04-01 10:50:00,111.07,111.09,110.98,111.06,12804.0,110.0971,110.1169,110.0079,110.0872,12804.0
2024-04-01 10:55:00,111.04,111.23,111.02,111.22,11556.0,110.0674,110.2557,110.0476,110.2458,11556.0
2024-04-01 11:00:00,111.24,111.27,111.2,111.24,5891.0,110.2656,110.2954,110.226,110.2656,5891.0
2024-04-01 11:05:00,111.21,111.21,111.12,111.16,8809.0,110.2359,110.2359,110.1467,110.1863,8809.0
2024-04-01 11:10:00,111.17,111.18,111.11,111.18,3409.0,110.1962,110.2061,110.1368,110.2061,3409.0
2024-04-01 11:15:00,111.15,111.15,111.04,111.07,8353.0,110.1764,110.1764,110.0674,110.0971,8353.0
2024-04-01 11:20:00,111.1,111.24,111.08,111.18,10660.0,110.1268,110.2656,110.107,110.2061,10660.0
2024-04-01 11:25:00,111.19,111.24,111.19,111.2,6296.0,110.2161,110.2656,110.2161,110.226,6296.0
2024-04-01 11:30:00,111.19,111.21,111.13,111.13,6433.0,110.2161,110.2359,110.1566,110.1566,6433.0
2024-04-01 11:35:00,111.1,111.1,111.01,111.04,9980.0,110.1268,110.1268,110.0376,110.0674,9980.0
2024-04-01 11:40:00,111.06,111.06,111.01,111.04,5521.0,110.0872,110.0872,110.0376,110.0674,5521.0
2024-04-01 11:45:00,111.03,111.17,111.02,111.17,12524.0,110.0575,110.1962,110.0476,110.1962,12524.0
2024-04-01 11:50:00,111.16,111.18,111.03,111.04,13041.0,110.1863,110.2061,110.0575,110.0674,13041.0
2024-04-01 11:55:00,111.06,111.12,111.0,111.01,30607.0,110.0872,110.1467,110.0277,110.0376,30607.0
2024-04-01 12:00:00,110.99,111.1,110.92,111.1,5192.0,110.0178,110.1268,109.9484,110.1268,5192.0
2024-04-01 12:05:00,111.08,111.08,111.02,111.05,8691.0,110.107,110.107,110.0476,110.0773,8691.0
2024-04-01 12:10:00,111.06,111.06,110.96,111.03,8306.0,110.0872,110.0872,109.9881,110.0575,8306.0
2024-04-01 12:15:00,111.04,111.06,110.98,110.98,4197.0,110.0674,110.0872,110.0079,110.0079,4197.0
2024-04-01 12:20:00,111.02,111.05,110.99,111.05,4706.0,110.0476,110.0773,110.0178,110.0773,4706.0
2024-04-01 12:25:00,111.06,111.06,111.0,111.01,2379.0,110.0872,110.0872,110.0277,110.0376,2379.0
2024-04-01 12:30:00,111.0,111.07,110.98,111.03,3161.0,110.0277,110.0971,110.0079,110.0575,3161.0
2024-04-01 12:35:00,111.01,111.04,110.91,110.96,12203.0,110.0376,110.0674,109.9385,109.9881,12203.0
2024-04-01 12:40:00,110.96,110.98,110.91,110.91,3084.0,109.9881,110.0079,109.9385,109.9385,3084.0
2024-04-01 12:45:00,110.92,110.94,110.84,110.87,4472.0,109.9484,109.9683,109.8691,109.8989,4472.0
2024-04-01 12:50:00,110.89,110.89,110.84,110.84,3010.0,109.9187,109.9187,109.8691,109.8691,3010.0
2024-04-01 12:55:00,110.83,110.84,110.6,110.61,10075.0,109.8592,109.8691,109.6312,109.6411,10075.0
2024-04-01 13:00:00,110.58,110.59,110.27,110.27,30636.0,109.6114,109.6213,109.3041,109.3041,30636.0
2024-04-01 13:05:00,110.28,110.47,110.26,110.47,91286.0,109.314,109.5024,109.2942,109.5024,91286.0
2024-04-01 13:10:00,110.47,110.54,110.34,110.36,20663.0,109.5024,109.5718,109.3735,109.3933,20663.0
2024-04-01 13:15:00,110.37,110.38,110.28,110.3,20814.0,109.4032,109.4132,109.314,109.3339,20814.0
2024-04-01 13:20:00,110.29,110.3,110.15,110.16,9443.0,109.3239,109.3339,109.1852,109.1951,9443.0
2024-04-01 13:25:00,110.16,110.31,110.16,110.25,14688.0,109.1951,109.3438,109.1951,109.2843,14688.0
2024-04-01 13:30:00,110.25,110.26,110.2,110.2,31428.0,109.2843,109.2942,109.2347,109.2347,31428.0
2024-04-01 13:35:00,110.2,110.3,110.19,110.3,35131.0,109.2347,109.3339,109.2248,109.3339,35131.0
2024-04-01 13:40:00,110.29,110.39,110.25,110.39,29797.0,109.3239,109.4231,109.2843,109.4231,29797.0
2024-04-01 13:45:00,110.37,110.44,110.33,110.41,45760.0,109.4032,109.4726,109.3636,109.4429,45760.0
2024-04-01 13:50:00,110.41,110.42,110.19,110.23,51371.0,109.4429,109.4528,109.2248,109.2645,51371.0
2024-04-01 13:55:00,110.23,110.3,110.22,110.3,22278.0,109.2645,109.3339,109.2546,109.3339,22278.0
2024-04-01 14:00:00,110.3,110.34,110.26,110.32,63602.0,109.3339,109.3735,109.2942,109.3537,63602.0
2024-04-01 14:05:00,110.32,110.32,110.28,110.31,25278.0,109.3537,109.3537,109.314,109.3438,25278.0
2024-04-01 14:10:00,110.31,110.33,110.28,110.32,56922.0,109.3438,109.3636,109.314,109.3537,56922.0
2024-04-01 14:15:00,110.3,110.33,110.23,110.23,37874.0,109.3339,109.3636,109.2645,109.2645,37874.0
2024-04-01 14:20:00,110.22,110.27,110.19,110.24,6269.0,109.2546,109.3041,109.2248,109.2744,6269.0
2024-04-01 14:25:00,110.24,110.26,110.18,110.19,7033.0,109.2744,109.2942,109.2149,109.2248,7033.0
2024-04-01 14:30:00,110.16,110.24,110.16,110.21,6298.0,109.1951,109.2744,109.1951,109.2446,6298.0
2024-04-01 14:35:00,110.24,110.32,110.2,110.31,6495.0,109.2744,109.3537,109.2347,109.3438,6495.0
2024-04-01 14:40:00,110.33,110.34,110.27,110.29,11617.0,109.3636,109.3735,109.3041,109.3239,11617.0
2024-04-01 14:45:00,110.3,110.31,110.24,110.28,8488.0,109.3339,109.3438,109.2744,109.314,8488.0
2024-04-01 14:50:00,110.29,110.31,110.23,110.26,10055.0,109.3239,109.3438,109.2645,109.2942,10055.0
2024-04-01 14:55:00,110.24,110.24,110.15,110.16,9113.0,109.2744,109.2744,109.1852,109.1951,9113.0
2024-04-01 15:00:00,110.14,110.18,110.12,110.18,13208.0,109.1753,109.2149,109.1554,109.2149,13208.0
2024-04-01 15:05:00,110.18,110.22,110.12,110.12,25260.0,109.2149,109.2546,109.1554,109.1554,25260.0
2024-04-01 15:10:00,110.13,110.22,110.12,110.2,19598.0,109.1653,109.2546,109.1554,109.2347,19598.0
2024-04-01 15:15:00,110.23,110.26,110.2,110.23,44470.0,109.2645,109.2942,109.2347,109.2645,44470.0
2024-04-01 15:20:00,110.22,110.29,110.18,110.28,23650.0,109.2546,109.3239,109.2149,109.314,23650.0
2024-04-01 15:25:00,110.28,110.3,110.13,110.16,13460.0,109.314,109.3339,109.1653,109.1951,13460.0
2024-04-01 15:30:00,110.15,110.22,110.1,110.2,10718.0,109.1852,109.2546,109.1356,109.2347,10718.0
2024-04-01 15:35:00,110.19,110.21,109.96,109.97,59910.0,109.2248,109.2446,108.9968,109.0067,59910.0
2024-04-01 15:40:00,109.96,110.16,109.95,110.14,44735.0,108.9968,109.1951,108.9869,109.1753,44735.0
2024-04-01 15:45:00,110.15,110.19,110.09,110.15,58729.0,109.1852,109.2248,109.1257,109.1852,58729.0
2024-04-01 15:50:00,110.14,110.24,110.06,110.22,103613.0,109.1753,109.2744,109.096,109.2546,103613.0
2024-04-01 15:55:00,110.23,110.3,110.12,110.12,231752.0,109.2645,109.3339,109.1554,109.1554,231752.0
2024-04-02 09:30:00,108.89,108.9,107.72,108.08,262574.0,107.9362,107.9461,106.7765,107.1333,262574.0
2024-04-02 09:35:00,108.08,108.08,107.57,107.73,149019.0,107.1333,107.1333,106.6278,106.7864,149019.0
2024-04-02 09:40:00,107.74,107.83,107.35,107.39,164206.0,106.7963,106.8855,106.4097,106.4493,164206.0
2024-04-02 09:45:00,107.4,107.63,107.21,107.61,136413.0,106.4593,106.6872,106.2709,106.6674,136413.0
2024-04-02 09:50:00,107.63,107.63,107.27,107.33,93049.0,106.6872,106.6872,106.3304,106.3899,93049.0
2024-04-02 09:55:00,107.34,107.5,107.16,107.45,128566.0,106.3998,106.5584,106.2214,106.5088,128566.0
2024-04-02 10:00:00,107.47,107.67,107.37,107.67,89311.0,106.5286,106.7269,106.4295,106.7269,89311.0
2024-04-02 10:05:00,107.65,107.67,107.37,107.4,113910.0,106.7071,106.7269,106.4295,106.4593,113910.0
2024-04-02 10:10:00,107.39,107.39,107.14,107.17,140303.0,106.4493,106.4493,106.2015,106.2313,140303.0
2024-04-02 10:15:00,107.19,107.34,107.1,107.22,153874.0,106.2511,106.3998,106.1619,106.2808,153874.0
2024-04-02 10:20:00,107.2,107.38,107.18,107.36,60616.0,106.261,106.4394,106.2412,106.4196,60616.0
2024-04-02 10:25:00,107.37,107.45,107.34,107.39,87963.0,106.4295,106.5088,106.3998,106.4493,87963.0
2024-04-02 10:30:00,107.37,107.59,107.33,107.59,71044.0,106.4295,106.6476,106.3899,106.6476,71044.0
2024-04-02 10:35:00,107.6,107.7,107.56,107.63,59651.0,106.6575,106.7566,106.6179,106.6872,59651.0
2024-04-02 10:40:00,107.64,107.77,107.64,107.66,77794.0,106.6972,106.826,106.6972,106.717,77794.0
2024-04-02 10:45:00,107.67,107.68,107.37,107.39,96040.0,106.7269,106.7368,106.4295,106.4493,96040.0
2024-04-02 10:50:00,107.39,107.48,107.38,107.4,45862.0,106.4493,106.5386,106.4394,106.4593,45862.0
2024-04-02 10:55:00,107.41,107.43,107.31,107.36,60216.0,106.4692,106.489,106.37,106.4196,60216.0
2024-04-02 11:00:00,107.36,107.51,107.31,107.47,58170.0,106.4196,106.5683,106.37,106.5286,58170.0
2024-04-02 11:05:00,107.47,107.73,107.46,107.7,31993.0,106.5286,106.7864,106.5187,106.7566,31993.0
2024-04-02 11:10:00,107.7,107.79,107.69,107.77,33482.0,106.7566,106.8458,106.7467,106.826,33482.0
2024-04-02 11:15:00,107.76,107.82,107.66,107.77,35750.0,106.8161,106.8756,106.717,106.826,35750.0
2024-04-02 11:20:00,107.77,107.84,107.74,107.75,39640.0,106.826,106.8954,106.7963,106.8062,39640.0
2024-04-02 11:25:00,107.76,107.8,107.72,107.77,16666.0,106.8161,106.8558,106.7765,106.826,16666.0
2024-04-02 11:30:00,107.76,107.76,107.66,107.71,32406.0,106.8161,106.8161,106.717,106.7665,32406.0
2024-04-02 11:35:00,107.72,107.76,107.58,107.58,44663.0,106.7765,106.8161,106.6377,106.6377,44663.0
2024-04-02 11:40:00,107.58,107.68,107.55,107.65,14928.0,106.6377,106.7368,106.6079,106.7071,14928.0
2024-04-02 11:45:00,107.66,107.67,107.52,107.52,14557.0,106.717,106.7269,106.5782,106.5782,14557.0
2024-04-02 11:50:00,107.51,107.53,107.45,107.49,16944.0,106.5683,106.5881,106.5088,106.5485,16944.0
2024-04-02 11:55:00,107.48,107.59,107.48,107.52,11556.0,106.5386,106.6476,106.5386,106.5782,11556.0
2024-04-02 12:00:00,107.52,107.6,107.49,107.6,11894.0,106.5782,106.6575,106.5485,106.6575,11894.0
2024-04-02 12:05:00,107.59,107.6,107.51,107.53,13355.0,106.6476,106.6575,106.5683,106.5881,13355.0
2024-04-02 12:10:00,107.55,107.57,107.48,107.49,31212.0,106.6079,106.6278,106.5386,106.5485,31212.0
2024-04-02 12:15:00,107.49,107.54,107.47,107.51,35920.0,106.5485,106.598,106.5286,106.5683,35920.0
2024-04-02 12:20:00,107.51,107.66,107.49,107.62,10666.0,106.5683,106.717,106.5485,106.6773,10666.0
2024-04-02 12:25:00,107.62,107.63,107.57,107.59,12578.0,106.6773,106.6872,106.6278,106.6476,12578.0
2024-04-02 12:30:00,107.59,107.59,107.5,107.57,25205.0,106.6476,106.6476,106.5584,106.6278,25205.0
2024-04-02 12:35:00,107.56,107.58,107.47,107.52,20710.0,106.6179,106.6377,106.5286,106.5782,20710.0
2024-04-02 12:40:00,107.53,107.53,107.4,107.42,9809.0,106.5881,106.5881,106.4593,106.4791,9809.0
2024-04-02 12:45:00,107.41,107.58,107.41,107.53,23755.0,106.4692,106.6377,106.4692,106.5881,23755.0
2024-04-02 12:50:00,107.53,107.53,107.44,107.49,16377.0,106.5881,106.5881,106.4989,106.5485,16377.0
2024-04-02 12:55:00,107.5,107.55,107.49,107.5,8354.0,106.5584,106.6079,106.5485,106.5584,8354.0
2024-04-02 13:00:00,107.51,107.58,107.5,107.5,18397.0,106.5683,106.6377,106.5584,106.5584,18397.0
2024-04-02 13:05:00,107.51,107.53,107.45,107.45,26328.0,106.5683,106.5881,106.5088,106.5088,26328.0
2024-04-02 13:10:00,107.44,107.46,107.38,107.39,8371.0,106.4989,106.5187,106.4394,106.4493,8371.0
2024-04-02 13:15:00,107.4,107.44,107.37,107.39,10912.0,106.4593,106.4989,106.4295,106.4493,10912.0
2024-04-02 13:20:00,107.4,107.46,107.38,107.45,10118.0,106.4593,106.5187,106.4394,106.5088,10118.0
2024-04-02 13:25:00,107.46,107.46,107.36,107.37,49388.0,106.5187,106.5187,106.4196,106.4295,49388.0
2024-04-02 13:30:00,107.37,107.41,107.35,107.38,14619.0,106.4295,106.4692,106.4097,106.4394,14619.0
2024-04-02 13:35:00,107.38,107.38,107.31,107.34,11167.0,106.4394,106.4394,106.37,106.3998,11167.0
2024-04-02 13:40:00,107.34,107.4,107.31,107.39,21143.0,106.3998,106.4593,106.37,106.4493,21143.0
2024-04-02 13:45:00,107.37,107.44,107.34,107.37,8932.0,106.4295,106.4989,106.3998,106.4295,8932.0
2024-04-02 13:50:00,107.37,107.38,107.31,107.36,5960.0,106.4295,106.4394,106.37,106.4196,5960.0
2024-04-02 13:55:00,107.35,107.37,107.31,107.34,4507.0,106.4097,106.4295,106.37,106.3998,4507.0
2024-04-02 14:00:00,107.33,107.35,107.31,107.33,8173.0,106.3899,106.4097,106.37,106.3899,8173.0
2024-04-02 14:05:00,107.33,107.47,107.32,107.46,11154.0,106.3899,106.5286,106.38,106.5187,11154.0
2024-04-02 14:10:00,107.46,107.51,107.46,107.5,12689.0,106.5187,106.5683,106.5187,106.5584,12689.0
2024-04-02 14:15:00,107.49,107.55,107.48,107.55,16850.0,106.5485,106.6079,106.5386,106.6079,16850.0
2024-04-02 14:20:00,107.55,107.58,107.49,107.57,16217.0,106.6079,106.6377,106.5485,106.6278,16217.0
2024-04-02 14:25:00,107.56,107.76,107.56,107.7,22229.0,106.6179,106.8161,106.6179,106.7566,22229.0
2024-04-02 14:30:00,107.71,107.8,107.71,107.77,23068.0,106.7665,106.8558,106.7665,106.826,23068.0
2024-04-02 14:35:00,107.77,107.83,107.74,107.81,22393.0,106.826,106.8855,106.7963,106.8657,22393.0
2024-04-02 14:40:00,107.82,107.96,107.82,107.96,15561.0,106.8756,107.0144,106.8756,107.0144,15561.0
2024-04-02 14:45:00,107.95,107.95,107.88,107.94,19396.0,107.0044,107.0044,106.9351,106.9945,19396.0
2024-04-02 14:50:00,107.96,108.0,107.88,107.91,21312.0,107.0144,107.054,106.9351,106.9648,21312.0
2024-04-02 14:55:00,107.89,107.92,107.82,107.87,22525.0,106.945,106.9747,106.8756,106.9251,22525.0
2024-04-02 15:00:00,107.86,107.95,107.86,107.93,25753.0,106.9152,107.0044,106.9152,106.9846,25753.0
2024-04-02 15:05:00,107.93,108.0,107.92,107.99,27140.0,106.9846,107.054,106.9747,107.0441,27140.0
2024-04-02 15:10:00,107.99,108.04,107.96,107.96,30419.0,107.0441,107.0937,107.0144,107.0144,30419.0
2024-04-02 15:15:00,107.96,107.99,107.88,107.9,24929.0,107.0144,107.0441,106.9351,106.9549,24929.0
2024-04-02 15:20:00,107.9,107.99,107.84,107.99,38074.0,106.9549,107.0441,106.8954,107.0441,38074.0
2024-04-02 15:25:00,108.0,108.06,107.99,108.03,21709.0,107.054,107.1135,107.0441,107.0837,21709.0
2024-04-02 15:30:00,108.04,108.04,107.92,107.94,39033.0,107.0937,107.0937,106.9747,106.9945,39033.0
2024-04-02 15:35:00,107.94,108.07,107.93,107.93,36119.0,106.9945,107.1234,106.9846,106.9846,36119.0
2024-04-02 15:40:00,107.92,107.97,107.87,107.96,34958.0,106.9747,107.0243,106.9251,107.0144,34958.0
2024-04-02 15:45:00,107.95,107.98,107.83,107.98,83182.0,107.0044,107.0342,106.8855,107.0342,83182.0
2024-04-02 15:50:00,107.97,107.97,107.78,107.87,90383.0,107.0243,107.0243,106.8359,106.9251,90383.0
2024-04-02 15:55:00,107.87,107.94,107.82,107.85,144975.0,106.9251,106.9945,106.8756,106.9053,144975.0
2024-04-03 09:30:00,107.44,107.85,107.3,107.82,125985.0,106.4989,106.9053,106.3601,106.8756,125985.0
2024-04-03 09:35:00,107.79,108.23,107.78,108.22,50597.0,106.8458,107.282,106.8359,107.2721,50597.0
2024-04-03 09:40:00,108.22,108.31,108.15,108.23,40149.0,107.2721,107.3613,107.2027,107.282,40149.0
2024-04-03 09:45:00,108.22,108.32,107.93,108.01,94515.0,107.2721,107.3712,106.9846,107.0639,94515.0
2024-04-03 09:50:00,108.01,108.02,107.79,107.81,42137.0,107.0639,107.0738,106.8458,106.8657,42137.0
2024-04-03 09:55:00,107.83,107.9,107.78,107.85,23681.0,106.8855,106.9549,106.8359,106.9053,23681.0
2024-04-03 10:00:00,107.9,108.51,107.87,108.45,84401.0,106.9549,107.5595,106.9251,107.5001,84401.0
2024-04-03 10:05:00,108.47,108.64,108.31,108.32,76450.0,107.5199,107.6884,107.3613,107.3712,76450.0
2024-04-03 10:10:00,108.32,108.48,108.3,108.47,21331.0,107.3712,107.5298,107.3514,107.5199,21331.0
2024-04-03 10:15:00,108.47,108.54,108.38,108.47,39518.0,107.5199,107.5893,107.4307,107.5199,39518.0
2024-04-03 10:20:00,108.45,108.46,108.34,108.42,9103.0,107.5001,107.51,107.391,107.4703,9103.0
2024-04-03 10:25:00,108.4,108.48,108.4,108.46,20519.0,107.4505,107.5298,107.4505,107.51,20519.0
2024-04-03 10:30:00,108.49,108.6,108.48,108.55,35378.0,107.5397,107.6487,107.5298,107.5992,35378.0
2024-04-03 10:35:00,108.56,108.71,108.55,108.66,17860.0,107.6091,107.7578,107.5992,107.7082,17860.0
2024-04-03 10:40:00,108.66,108.78,108.63,108.64,25989.0,107.7082,107.8272,107.6785,107.6884,25989.0
2024-04-03 10:45:00,108.66,108.87,108.66,108.86,4233.0,107.7082,107.9164,107.7082,107.9065,4233.0
2024-04-03 10:50:00,108.89,108.92,108.77,108.79,10283.0,107.9362,107.9659,107.8173,107.8371,10283.0
2024-04-03 10:55:00,108.8,108.83,108.69,108.74,10128.0,107.847,107.8767,107.738,107.7875,10128.0
2024-04-03 11:00:00,108.75,108.77,108.62,108.62,5690.0,107.7974,107.8173,107.6686,107.6686,5690.0
2024-04-03 11:05:00,108.61,108.61,108.55,108.59,6544.0,107.6587,107.6587,107.5992,107.6388,6544.0
2024-04-03 11:10:00,108.61,108.65,108.59,108.65,6180.0,107.6587,107.6983,107.6388,107.6983,6180.0
2024-04-03 11:15:00,108.67,108.68,108.59,108.66,8037.0,107.7181,107.728,107.6388,107.7082,8037.0
2024-04-03 11:20:00,108.67,108.79,108.67,108.77,10191.0,107.7181,107.8371,107.7181,107.8173,10191.0
2024-04-03 11:25:00,108.8,108.81,108.75,108.75,5261.0,107.847,107.8569,107.7974,107.7974,5261.0
2024-04-03 11:30:00,108.76,108.82,108.76,108.77,23593.0,107.8073,107.8668,107.8073,107.8173,23593.0
2024-04-03 11:35:00,108.77,108.82,108.75,108.81,3843.0,107.8173,107.8668,107.7974,107.8569,3843.0
2024-04-03 11:40:00,108.78,108.83,108.72,108.74,5445.0,107.8272,107.8767,107.7677,107.7875,5445.0
2024-04-03 11:45:00,108.72,108.76,108.7,108.74,4290.0,107.7677,107.8073,107.7479,107.7875,4290.0
2024-04-03 11:50:00,108.77,108.78,108.62,108.63,7712.0,107.8173,107.8272,107.6686,107.6785,7712.0
2024-04-03 11:55:00,108.63,108.63,108.56,108.57,2956.0,107.6785,107.6785,107.6091,107.619,2956.0
2024-04-03 12:00:00,108.56,108.56,108.47,108.52,11283.0,107.6091,107.6091,107.5199,107.5694,11283.0
2024-04-03 12:05:00,108.52,108.59,108.51,108.57,12263.0,107.5694,107.6388,107.5595,107.619,12263.0
2024-04-03 12:10:00,108.55,108.68,108.5,108.55,17135.0,107.5992,107.728,107.5496,107.5992,17135.0
2024-04-03 12:15:00,108.55,108.63,108.5,108.63,8816.0,107.5992,107.6785,107.5496,107.6785,8816.0
2024-04-03 12:20:00,108.63,108.71,108.58,108.7,10379.0,107.6785,107.7578,107.6289,107.7479,10379.0
2024-04-03 12:25:00,108.69,108.82,108.68,108.8,6425.0,107.738,107.8668,107.728,107.847,6425.0
2024-04-03 12:30:00,108.8,108.96,108.79,108.88,30958.0,107.847,108.0056,107.8371,107.9263,30958.0
2024-04-03 12:35:00,108.89,108.91,108.65,108.66,30661.0,107.9362,107.956,107.6983,107.7082,30661.0
2024-04-03 12:40:00,108.67,108.92,108.67,108.92,13714.0,107.7181,107.9659,107.7181,107.9659,13714.0
2024-04-03 12:45:00,108.9,108.93,108.86,108.9,8999.0,107.9461,107.9759,107.9065,107.9461,8999.0
2024-04-03 12:50:00,108.89,109.01,108.87,108.99,22651.0,107.9362,108.0552,107.9164,108.0353,22651.0
2024-04-03 12:55:00,109.0,109.03,108.95,108.95,7870.0,108.0452,108.075,107.9957,107.9957,7870.0
2024-04-03 13:00:00,108.98,109.02,108.97,108.97,6277.0,108.0254,108.0651,108.0155,108.0155,6277.0
2024-04-03 13:05:00,108.96,108.96,108.89,108.9,9052.0,108.0056,108.0056,107.9362,107.9461,9052.0
2024-04-03 13:10:00,108.9,108.9,108.8,108.8,6029.0,107.9461,107.9461,107.847,107.847,6029.0
2024-04-03 13:15:00,108.81,108.82,108.71,108.78,12758.0,107.8569,107.8668,107.7578,107.8272,12758.0
2024-04-03 13:20:00,108.76,108.76,108.68,108.68,5099.0,107.8073,107.8073,107.728,107.728,5099.0
2024-04-03 13:25:00,108.71,108.74,108.67,108.68,5333.0,107.7578,107.7875,107.7181,107.728,5333.0
2024-04-03 13:30:00,108.69,108.72,108.67,108.7,5787.0,107.738,107.7677,107.7181,107.7479,5787.0
2024-04-03 13:35:00,108.68,108.71,108.63,108.64,8145.0,107.728,107.7578,107.6785,107.6884,8145.0
2024-04-03 13:40:00,108.65,108.7,108.64,108.67,3400.0,107.6983,107.7479,107.6884,107.7181,3400.0
2024-04-03 13:45:00,108.66,108.73,108.65,108.73,9917.0,107.7082,107.7776,107.6983,107.7776,9917.0
2024-04-03 13:50:00,108.74,108.77,108.7,108.72,5844.0,107.7875,107.8173,107.7479,107.7677,5844.0
2024-04-03 13:55:00,108.73,108.76,108.71,108.72,4897.0,107.7776,107.8073,107.7578,107.7677,4897.0
2024-04-03 14:00:00,108.73,108.78,108.71,108.78,6950.0,107.7776,107.8272,107.7578,107.8272,6950.0
2024-04-03 14:05:00,108.77,108.84,108.77,108.77,13492.0,107.8173,107.8866,107.8173,107.8173,13492.0
2024-04-03 14:10:00,108.77,108.82,108.77,108.8,4487.0,107.8173,107.8668,107.8173,107.847,4487.0
2024-04-03 14:15:00,108.81,108.81,108.72,108.76,4095.0,107.8569,107.8569,107.7677,107.8073,4095.0
2024-04-03 14:20:00,108.76,108.77,108.74,108.74,2709.0,107.8073,107.8173,107.7875,107.7875,2709.0
2024-04-03 14:25:00,108.74,108.77,108.73,108.74,4338.0,107.7875,107.8173,107.7776,107.7875,4338.0
2024-04-03 14:30:00,108.75,108.75,108.66,108.68,15063.0,107.7974,107.7974,107.7082,107.728,15063.0
2024-04-03 14:35:00,108.68,108.74,108.67,108.71,13387.0,107.728,107.7875,107.7181,107.7578,13387.0
2024-04-03 14:40:00,108.72,108.77,108.7,108.74,3919.0,107.7677,107.8173,107.7479,107.7875,3919.0
2024-04-03 14:45:00,108.75,108.76,108.73,108.75,5430.0,107.7974,107.8073,107.7776,107.7974,5430.0
2024-04-03 14:50:00,108.76,108.79,108.7,108.74,4583.0,107.8073,107.8371,107.7479,107.7875,4583.0
2024-04-03 14:55:00,108.75,108.77,108.7,108.75,11206.0,107.7974,107.8173,107.7479,107.7974,11206.0
2024-04-03 15:00:00,108.74,108.76,108.7,108.75,14460.0,107.7875,107.8073,107.7479,107.7974,14460.0
2024-04-03 15:05:00,108.75,108.84,108.74,108.81,10931.0,107.7974,107.8866,107.7875,107.8569,10931.0
2024-04-03 15:10:00,108.8,108.8,108.53,108.56,25849.0,107.847,107.847,107.5794,107.6091,25849.0
2024-04-03 15:15:00,108.57,108.59,108.34,108.52,47875.0,107.619,107.6388,107.391,107.5694,47875.0
2024-04-03 15:20:00,108.52,108.57,108.47,108.48,13024.0,107.5694,107.619,107.5199,107.5298,13024.0
2024-04-03 15:25:00,108.47,108.54,108.45,108.49,15531.0,107.5199,107.5893,107.5001,107.5397,15531.0
2024-04-03 15:30:00,108.48,108.52,108.44,108.5,20717.0,107.5298,107.5694,107.4901,107.5496,20717.0
2024-04-03 15:35:00,108.5,108.68,108.5,108.66,34150.0,107.5496,107.728,107.5496,107.7082,34150.0
2024-04-03 15:40:00,108.65,108.73,108.62,108.68,24927.0,107.6983,107.7776,107.6686,107.728,24927.0
2024-04-03 15:45:00,108.69,108.7,108.62,108.67,85716.0,107.738,107.7479,107.6686,107.7181,85716.0
2024-04-03 15:50:00,108.67,108.67,108.54,108.61,90522.0,107.7181,107.7181,107.5893,107.6587,90522.0
2024-04-03 15:55:00,108.6,108.67,108.59,108.67,108760.0,107.6487,107.7181,107.6388,107.7181,108760.0
2024-04-04 09:30:00,109.81,110.39,109.81,109.94,86215.0,108.8481,109.4231,108.8481,108.977,86215.0
2024-04-04 09:35:00,109.96,110.08,109.71,109.73,69685.0,108.9968,109.1158,108.749,108.7688,69685.0
2024-04-04 09:40:00,109.71,109.75,109.61,109.68,47677.0,108.749,108.7887,108.6499,108.7193,47677.0
2024-04-04 09:45:00,109.67,109.69,109.59,109.63,42773.0,108.7094,108.7292,108.6301,108.6697,42773.0
2024-04-04 09:50:00,109.62,109.72,109.58,109.6,45080.0,108.6598,108.7589,108.6202,108.64,45080.0
2024-04-04 09:55:00,109.6,109.66,109.41,109.42,27744.0,108.64,108.6995,108.4517,108.4616,27744.0
2024-04-04 10:00:00,109.42,109.47,109.33,109.33,24692.0,108.4616,108.5111,108.3724,108.3724,24692.0
2024-04-04 10:05:00,109.33,109.48,109.33,109.47,18567.0,108.3724,108.521,108.3724,108.5111,18567.0
2024-04-04 10:10:00,109.48,109.49,109.3,109.32,17127.0,108.521,108.531,108.3426,108.3624,17127.0
2024-04-04 10:15:00,109.33,109.45,109.32,109.38,13338.0,108.3724,108.4913,108.3624,108.4219,13338.0
2024-04-04 10:20:00,109.4,109.48,109.38,109.43,12525.0,108.4417,108.521,108.4219,108.4715,12525.0
2024-04-04 10:25:00,109.45,109.54,109.37,109.52,20142.0,108.4913,108.5805,108.412,108.5607,20142.0
2024-04-04 10:30:00,109.51,109.54,109.46,109.5,15636.0,108.5508,108.5805,108.5012,108.5409,15636.0
2024-04-04 10:35:00,109.51,109.53,109.44,109.48,8529.0,108.5508,108.5706,108.4814,108.521,8529.0
2024-04-04 10:40:00,109.49,109.55,109.45,109.5,4978.0,108.531,108.5904,108.4913,108.5409,4978.0
2024-04-04 10:45:00,109.5,109.57,109.5,109.54,13256.0,108.5409,108.6103,108.5409,108.5805,13256.0
2024-04-04 10:50:00,109.54,109.68,109.53,109.64,15883.0,108.5805,108.7193,108.5706,108.6796,15883.0
2024-04-04 10:55:00,109.64,109.64,109.46,109.51,11942.0,108.6796,108.6796,108.5012,108.5508,11942.0
2024-04-04 11:00:00,109.5,109.51,109.37,109.39,5482.0,108.5409,108.5508,108.412,108.4318,5482.0
2024-04-04 11:05:00,109.37,109.37,109.24,109.26,10491.0,108.412,108.412,108.2831,108.303,10491.0
2024-04-04 11:10:00,109.27,109.31,109.17,109.21,14005.0,108.3129,108.3525,108.2138,108.2534,14005.0
2024-04-04 11:15:00,109.22,109.22,109.17,109.17,9408.0,108.2633,108.2633,108.2138,108.2138,9408.0
2024-04-04 11:20:00,109.17,109.22,109.16,109.22,3508.0,108.2138,108.2633,108.2038,108.2633,3508.0
2024-04-04 11:25:00,109.21,109.31,109.21,109.31,8057.0,108.2534,108.3525,108.2534,108.3525,8057.0
2024-04-04 11:30:00,109.3,109.34,109.28,109.33,6070.0,108.3426,108.3823,108.3228,108.3724,6070.0
2024-04-04 11:35:00,109.34,109.34,109.28,109.28,5020.0,108.3823,108.3823,108.3228,108.3228,5020.0
2024-04-04 11:40:00,109.28,109.37,109.25,109.25,10312.0,108.3228,108.412,108.2931,108.2931,10312.0
2024-04-04 11:45:00,109.28,109.29,109.18,109.18,9144.0,108.3228,108.3327,108.2237,108.2237,9144.0
2024-04-04 11:50:00,109.19,109.26,109.16,109.26,4863.0,108.2336,108.303,108.2038,108.303,4863.0
2024-04-04 11:55:00,109.27,109.31,109.26,109.3,6271.0,108.3129,108.3525,108.303,108.3426,6271.0
2024-04-04 12:00:00,109.31,109.36,109.3,109.34,17940.0,108.3525,108.4021,108.3426,108.3823,17940.0
2024-04-04 12:05:00,109.34,109.53,109.34,109.5,17773.0,108.3823,108.5706,108.3823,108.5409,17773.0
2024-04-04 12:10:00,109.48,109.49,109.41,109.43,6823.0,108.521,108.531,108.4517,108.4715,6823.0
2024-04-04 12:15:00,109.43,109.46,109.37,109.37,11194.0,108.4715,108.5012,108.412,108.412,11194.0
2024-04-04 12:20:00,109.36,109.38,109.29,109.29,7003.0,108.4021,108.4219,108.3327,108.3327,7003.0
2024-04-04 12:25:00,109.29,109.37,109.29,109.33,8229.0,108.3327,108.412,108.3327,108.3724,8229.0
2024-04-04 12:30:00,109.3,109.33,109.26,109.27,4189.0,108.3426,108.3724,108.303,108.3129,4189.0
2024-04-04 12:35:00,109.26,109.29,109.24,109.29,8362.0,108.303,108.3327,108.2831,108.3327,8362.0
2024-04-04 12:40:00,109.28,109.29,109.22,109.22,11367.0,108.3228,108.3327,108.2633,108.2633,11367.0
2024-04-04 12:45:00,109.22,109.26,109.17,109.25,7594.0,108.2633,108.303,108.2138,108.2931,7594.0
2024-04-04 12:50:00,109.26,109.31,109.25,109.3,2645.0,108.303,108.3525,108.2931,108.3426,2645.0
2024-04-04 12:55:00,109.31,109.32,109.26,109.26,5347.0,108.3525,108.3624,108.303,108.303,5347.0
2024-04-04 13:00:00,109.27,109.28,109.18,109.18,5570.0,108.3129,108.3228,108.2237,108.2237,5570.0
2024-04-04 13:05:00,109.18,109.21,109.13,109.21,4846.0,108.2237,108.2534,108.1741,108.2534,4846.0
2024-04-04 13:10:00,109.22,109.24,109.2,109.23,3836.0,108.2633,108.2831,108.2435,108.2732,3836.0
2024-04-04 13:15:00,109.24,109.24,109.19,109.19,6920.0,108.2831,108.2831,108.2336,108.2336,6920.0
2024-04-04 13:20:00,109.18,109.2,109.13,109.17,3974.0,108.2237,108.2435,108.1741,108.2138,3974.0
2024-04-04 13:25:00,109.17,109.17,109.08,109.08,2095.0,108.2138,108.2138,108.1245,108.1245,2095.0
2024-04-04 13:30:00,109.07,109.09,109.03,109.03,3811.0,108.1146,108.1345,108.075,108.075,3811.0
2024-04-04 13:35:00,109.04,109.09,109.02,109.02,3019.0,108.0849,108.1345,108.0651,108.0651,3019.0
2024-04-04 13:40:00,109.01,109.01,108.93,108.95,10160.0,108.0552,108.0552,107.9759,107.9957,10160.0
2024-04-04 13:45:00,108.94,108.95,108.87,108.92,6832.0,107.9858,107.9957,107.9164,107.9659,6832.0
2024-04-04 13:50:00,108.91,108.95,108.89,108.91,8095.0,107.956,107.9957,107.9362,107.956,8095.0
2024-04-04 13:55:00,108.92,108.93,108.73,108.77,8185.0,107.9659,107.9759,107.7776,107.8173,8185.0
2024-04-04 14:00:00,108.76,108.76,108.67,108.67,16755.0,107.8073,107.8073,107.7181,107.7181,16755.0
2024-04-04 14:05:00,108.68,108.71,108.43,108.44,60466.0,107.728,107.7578,107.4802,107.4901,60466.0
2024-04-04 14:10:00,108.42,108.42,108.22,108.23,27719.0,107.4703,107.4703,107.2721,107.282,27719.0
2024-04-04 14:15:00,108.24,108.24,107.95,108.0,31152.0,107.2919,107.2919,107.0044,107.054,31152.0
2024-04-04 14:20:00,108.0,108.23,107.94,108.21,17308.0,107.054,107.282,106.9945,107.2622,17308.0
2024-04-04 14:25:00,108.2,108.22,107.77,107.79,26221.0,107.2523,107.2721,106.826,106.8458,26221.0
2024-04-04 14:30:00,107.76,107.76,107.42,107.47,49650.0,106.8161,106.8161,106.4791,106.5286,49650.0
2024-04-04 14:35:00,107.49,107.84,107.46,107.77,29895.0,106.5485,106.8954,106.5187,106.826,29895.0
2024-04-04 14:40:00,107.76,107.76,107.32,107.33,23109.0,106.8161,106.8161,106.38,106.3899,23109.0
2024-04-04 14:45:00,107.35,107.66,107.35,107.65,10954.0,106.4097,106.717,106.4097,106.7071,10954.0
2024-04-04 14:50:00,107.61,107.7,107.46,107.52,25046.0,106.6674,106.7566,106.5187,106.5782,25046.0
2024-04-04 14:55:00,107.5,107.5,107.22,107.32,32884.0,106.5584,106.5584,106.2808,106.38,32884.0
2024-04-04 15:00:00,107.31,107.33,107.01,107.15,55664.0,106.37,106.3899,106.0727,106.2114,55664.0
2024-04-04 15:05:00,107.19,107.46,107.17,107.44,23769.0,106.2511,106.5187,106.2313,106.4989,23769.0
2024-04-04 15:10:00,107.4,107.4,107.2,107.35,19567.0,106.4593,106.4593,106.261,106.4097,19567.0
2024-04-04 15:15:00,107.33,107.35,107.17,107.27,34650.0,106.3899,106.4097,106.2313,106.3304,34650.0
2024-04-04 15:20:00,107.24,107.44,107.24,107.31,27208.0,106.3007,106.4989,106.3007,106.37,27208.0
2024-04-04 15:25:00,107.3,107.37,106.93,106.94,33755.0,106.3601,106.4295,105.9934,106.0033,33755.0
2024-04-04 15:30:00,106.93,107.13,106.92,107.06,26141.0,105.9934,106.1916,105.9835,106.1222,26141.0
2024-04-04 15:35:00,107.05,107.05,106.82,106.85,34415.0,106.1123,106.1123,105.8843,105.9141,34415.0
2024-04-04 15:40:00,106.89,106.97,106.77,106.95,41738.0,105.9537,106.033,105.8348,106.0132,41738.0
2024-04-04 15:45:00,106.95,107.21,106.93,107.2,47544.0,106.0132,106.2709,105.9934,106.261,47544.0
2024-04-04 15:50:00,107.21,107.33,107.03,107.33,83328.0,106.2709,106.3899,106.0925,106.3899,83328.0
2024-04-04 15:55:00,107.33,107.36,107.08,107.13,138385.0,106.3899,106.4196,106.1421,106.1916,138385.0
2024-04-05 09:30:00,107.21,107.54,107.21,107.48,113652.0,106.2709,106.598,106.2709,106.5386,113652.0
2024-04-05 09:35:00,107.56,107.81,107.5,107.78,93401.0,106.6179,106.8657,106.5584,106.8359,93401.0
2024-04-05 09:40:00,107.76,108.18,107.69,108.0,53192.0,106.8161,107.2324,106.7467,107.054,53192.0
2024-04-05 09:45:00,108.02,108.11,107.87,107.94,42527.0,107.0738,107.163,106.9251,106.9945,42527.0
2024-04-05 09:50:00,107.93,108.14,107.85,108.14,59104.0,106.9846,107.1928,106.9053,107.1928,59104.0
2024-04-05 09:55:00,108.13,108.18,108.04,108.06,28057.0,107.1829,107.2324,107.0937,107.1135,28057.0
2024-04-05 10:00:00,108.05,108.15,107.93,108.0,105444.0,107.1036,107.2027,106.9846,107.054,105444.0
2024-04-05 10:05:00,108.02,108.15,107.85,107.99,56974.0,107.0738,107.2027,106.9053,107.0441,56974.0
2024-04-05 10:10:00,107.99,108.13,107.91,108.05,53318.0,107.0441,107.1829,106.9648,107.1036,53318.0
2024-04-05 10:15:00,108.05,108.09,107.93,107.99,48892.0,107.1036,107.1432,106.9846,107.0441,48892.0
2024-04-05 10:20:00,107.99,108.04,107.94,108.04,16510.0,107.0441,107.0937,106.9945,107.0937,16510.0
2024-04-05 10:25:00,108.04,108.04,107.78,107.94,67514.0,107.0937,107.0937,106.8359,106.9945,67514.0
2024-04-05 10:30:00,107.94,108.1,107.88,108.09,17449.0,106.9945,107.1531,106.9351,107.1432,17449.0
2024-04-05 10:35:00,108.07,108.1,107.98,108.02,24960.0,107.1234,107.1531,107.0342,107.0738,24960.0
2024-04-05 10:40:00,107.98,108.07,107.98,108.02,9315.0,107.0342,107.1234,107.0342,107.0738,9315.0
2024-04-05 10:45:00,108.01,108.07,107.92,108.07,13578.0,107.0639,107.1234,106.9747,107.1234,13578.0
2024-04-05 10:50:00,108.06,108.21,108.05,108.11,26656.0,107.1135,107.2622,107.1036,107.163,26656.0
2024-04-05 10:55:00,108.11,108.35,108.11,108.35,9402.0,107.163,107.4009,107.163,107.4009,9402.0
2024-04-05 11:00:00,108.34,108.34,108.22,108.23,14941.0,107.391,107.391,107.2721,107.282,14941.0
2024-04-05 11:05:00,108.22,108.25,108.16,108.22,16284.0,107.2721,107.3018,107.2126,107.2721,16284.0
2024-04-05 11:10:00,108.19,108.29,108.16,108.18,5870.0,107.2423,107.3415,107.2126,107.2324,5870.0
2024-04-05 11:15:00,108.19,108.2,108.02,108.02,14234.0,107.2423,107.2523,107.0738,107.0738,14234.0
2024-04-05 11:20:00,108.03,108.18,108.0,108.18,20085.0,107.0837,107.2324,107.054,107.2324,20085.0
2024-04-05 11:25:00,108.19,108.35,108.19,108.35,15257.0,107.2423,107.4009,107.2423,107.4009,15257.0
2024-04-05 11:30:00,108.35,108.42,108.28,108.3,8794.0,107.4009,107.4703,107.3316,107.3514,8794.0
2024-04-05 11:35:00,108.31,108.43,108.28,108.4,18238.0,107.3613,107.4802,107.3316,107.4505,18238.0
2024-04-05 11:40:00,108.41,108.55,108.39,108.5,13263.0,107.4604,107.5992,107.4406,107.5496,13263.0
2024-04-05 11:45:00,108.52,108.56,108.48,108.48,7760.0,107.5694,107.6091,107.5298,107.5298,7760.0
2024-04-05 11:50:00,108.47,108.52,108.45,108.51,5795.0,107.5199,107.5694,107.5001,107.5595,5795.0
2024-04-05 11:55:00,108.52,108.66,108.52,108.6,7983.0,107.5694,107.7082,107.5694,107.6487,7983.0
2024-04-05 12:00:00,108.6,108.67,108.6,108.61,5204.0,107.6487,107.7181,107.6487,107.6587,5204.0
2024-04-05 12:05:00,108.62,108.71,108.58,108.71,13673.0,107.6686,107.7578,107.6289,107.7578,13673.0
2024-04-05 12:10:00,108.7,108.75,108.65,108.68,59564.0,107.7479,107.7974,107.6983,107.728,59564.0
2024-04-05 12:15:00,108.68,108.74,108.67,108.72,7494.0,107.728,107.7875,107.7181,107.7677,7494.0
2024-04-05 12:20:00,108.73,108.81,108.64,108.81,4382.0,107.7776,107.8569,107.6884,107.8569,4382.0
2024-04-05 12:25:00,108.81,108.85,108.76,108.76,28671.0,107.8569,107.8966,107.8073,107.8073,28671.0
2024-04-05 12:30:00,108.77,108.78,108.61,108.67,9773.0,107.8173,107.8272,107.6587,107.7181,9773.0
2024-04-05 12:35:00,108.68,108.8,108.66,108.8,5605.0,107.728,107.847,107.7082,107.847,5605.0
2024-04-05 12:40:00,108.79,108.79,108.71,108.73,4876.0,107.8371,107.8371,107.7578,107.7776,4876.0
2024-04-05 12:45:00,108.74,108.78,108.71,108.71,10120.0,107.7875,107.8272,107.7578,107.7578,10120.0
2024-04-05 12:50:00,108.74,108.78,108.73,108.74,4812.0,107.7875,107.8272,107.7776,107.7875,4812.0
2024-04-05 12:55:00,108.72,108.86,108.69,108.83,7569.0,107.7677,107.9065,107.738,107.8767,7569.0
2024-04-05 13:00:00,108.83,108.83,108.7,108.7,7527.0,107.8767,107.8767,107.7479,107.7479,7527.0
2024-04-05 13:05:00,108.68,108.71,108.53,108.56,40656.0,107.728,107.7578,107.5794,107.6091,40656.0
2024-04-05 13:10:00,108.55,108.6,108.45,108.46,5004.0,107.5992,107.6487,107.5001,107.51,5004.0
2024-04-05 13:15:00,108.47,108.5,108.44,108.48,6253.0,107.5199,107.5496,107.4901,107.5298,6253.0
2024-04-05 13:20:00,108.47,108.59,108.47,108.54,7651.0,107.5199,107.6388,107.5199,107.5893,7651.0
2024-04-05 13:25:00,108.54,108.55,108.5,108.55,2583.0,107.5893,107.5992,107.5496,107.5992,2583.0
2024-04-05 13:30:00,108.56,108.61,108.55,108.61,6305.0,107.6091,107.6587,107.5992,107.6587,6305.0
2024-04-05 13:35:00,108.58,108.58,108.47,108.48,4921.0,107.6289,107.6289,107.5199,107.5298,4921.0
2024-04-05 13:40:00,108.46,108.5,108.34,108.42,25201.0,107.51,107.5496,107.391,107.4703,25201.0
2024-04-05 13:45:00,108.41,108.42,108.3,108.38,11152.0,107.4604,107.4703,107.3514,107.4307,11152.0
2024-04-05 13:50:00,108.36,108.41,108.29,108.29,38160.0,107.4108,107.4604,107.3415,107.3415,38160.0
2024-04-05 13:55:00,108.28,108.31,108.12,108.22,11274.0,107.3316,107.3613,107.173,107.2721,11274.0
2024-04-05 14:00:00,108.21,108.28,108.09,108.28,16087.0,107.2622,107.3316,107.1432,107.3316,16087.0
2024-04-05 14:05:00,108.26,108.58,108.26,108.57,18431.0,107.3117,107.6289,107.3117,107.619,18431.0
2024-04-05 14:10:00,108.56,108.62,108.45,108.53,61715.0,107.6091,107.6686,107.5001,107.5794,61715.0
2024-04-05 14:15:00,108.54,108.59,108.49,108.55,14824.0,107.5893,107.6388,107.5397,107.5992,14824.0
2024-04-05 14:20:00,108.55,108.68,108.47,108.47,9495.0,107.5992,107.728,107.5199,107.5199,9495.0
2024-04-05 14:25:00,108.48,108.53,108.31,108.31,10897.0,107.5298,107.5794,107.3613,107.3613,10897.0
2024-04-05 14:30:00,108.37,108.45,108.33,108.42,12122.0,107.4208,107.5001,107.3811,107.4703,12122.0
2024-04-05 14:35:00,108.42,108.53,108.39,108.49,6905.0,107.4703,107.5794,107.4406,107.5397,6905.0
2024-04-05 14:40:00,108.51,108.51,108.35,108.44,10310.0,107.5595,107.5595,107.4009,107.4901,10310.0
2024-04-05 14:45:00,108.42,108.45,108.34,108.34,7110.0,107.4703,107.5001,107.391,107.391,7110.0
2024-04-05 14:50:00,108.35,108.4,108.3,108.33,11782.0,107.4009,107.4505,107.3514,107.3811,11782.0
2024-04-05 14:55:00,108.34,108.4,108.25,108.4,39257.0,107.391,107.4505,107.3018,107.4505,39257.0
2024-04-05 15:00:00,108.4,108.47,108.37,108.42,13630.0,107.4505,107.5199,107.4208,107.4703,13630.0
2024-04-05 15:05:00,108.43,108.51,108.37,108.43,14325.0,107.4802,107.5595,107.4208,107.4802,14325.0
2024-04-05 15:10:00,108.43,108.51,108.4,108.5,56385.0,107.4802,107.5595,107.4505,107.5496,56385.0
2024-04-05 15:15:00,108.5,108.57,108.43,108.57,12499.0,107.5496,107.619,107.4802,107.619,12499.0
2024-04-05 15:20:00,108.56,108.57,108.45,108.49,15132.0,107.6091,107.619,107.5001,107.5397,15132.0
2024-04-05 15:25:00,108.5,108.6,108.5,108.58,11488.0,107.5496,107.6487,107.5496,107.6289,11488.0
2024-04-05 15:30:00,108.57,108.73,108.5,108.72,27463.0,107.619,107.7776,107.5496,107.7677,27463.0
2024-04-05 15:35:00,108.71,108.71,108.46,108.51,55990.0,107.7578,107.7578,107.51,107.5595,55990.0
2024-04-05 15:40:00,108.52,108.53,108.39,108.44,46820.0,107.5694,107.5794,107.4406,107.4901,46820.0
2024-04-05 15:45:00,108.43,108.55,108.43,108.52,33663.0,107.4802,107.5992,107.4802,107.5694,33663.0
2024-04-05 15:50:00,108.52,108.74,108.46,108.73,99921.0,107.5694,107.7875,107.51,107.7776,99921.0
2024-04-05 15:55:00,108.72,108.75,108.57,108.58,131889.0,107.7677,107.7974,107.619,107.6289,131889.0
2024-04-08 09:30:00,108.99,109.31,108.9,109.08,72919.0,108.0353,108.3525,107.9461,108.1245,72919.0
2024-04-08 09:35:00,109.06,109.06,108.75,108.8,55879.0,108.1047,108.1047,107.7974,107.847,55879.0
2024-04-08 09:40:00,108.79,108.8,108.57,108.6,45300.0,107.8371,107.847,107.619,107.6487,45300.0
2024-04-08 09:45:00,108.64,108.67,108.46,108.47,29736.0,107.6884,107.7181,107.51,107.5199,29736.0
2024-04-08 09:50:00,108.49,108.54,108.37,108.52,46874.0,107.5397,107.5893,107.4208,107.5694,46874.0
2024-04-08 09:55:00,108.52,108.68,108.47,108.65,23122.0,107.5694,107.728,107.5199,107.6983,23122.0
2024-04-08 10:00:00,108.66,108.67,108.12,108.14,26240.0,107.7082,107.7181,107.173,107.1928,26240.0
2024-04-08 10:05:00,108.16,108.49,108.16,108.43,18819.0,107.2126,107.5397,107.2126,107.4802,18819.0
2024-04-08 10:10:00,108.44,108.52,108.37,108.51,10131.0,107.4901,107.5694,107.4208,107.5595,10131.0
2024-04-08 10:15:00,108.5,108.57,108.36,108.44,14011.0,107.5496,107.619,107.4108,107.4901,14011.0
2024-04-08 10:20:00,108.44,108.55,108.41,108.51,13694.0,107.4901,107.5992,107.4604,107.5595,13694.0
2024-04-08 10:25:00,108.52,108.76,108.52,108.73,24701.0,107.5694,107.8073,107.5694,107.7776,24701.0
2024-04-08 10:30:00,108.72,108.82,108.7,108.73,32503.0,107.7677,107.8668,107.7479,107.7776,32503.0
2024-04-08 10:35:00,108.74,108.81,108.68,108.72,12863.0,107.7875,107.8569,107.728,107.7677,12863.0
2024-04-08 10:40:00,108.71,108.74,108.65,108.73,15634.0,107.7578,107.7875,107.6983,107.7776,15634.0
2024-04-08 10:45:00,108.73,108.76,108.67,108.67,16879.0,107.7776,107.8073,107.7181,107.7181,16879.0
2024-04-08 10:50:00,108.69,108.73,108.64,108.71,26644.0,107.738,107.7776,107.6884,107.7578,26644.0
2024-04-08 10:55:00,108.72,108.74,108.68,108.69,6873.0,107.7677,107.7875,107.728,107.738,6873.0
2024-04-08 11:00:00,108.68,108.72,108.49,108.61,36676.0,107.728,107.7677,107.5397,107.6587,36676.0
2024-04-08 11:05:00,108.61,108.63,108.51,108.56,9119.0,107.6587,107.6785,107.5595,107.6091,9119.0
2024-04-08 11:10:00,108.57,108.61,108.53,108.54,8460.0,107.619,107.6587,107.5794,107.5893,8460.0
2024-04-08 11:15:00,108.57,108.63,108.56,108.63,6325.0,107.619,107.6785,107.6091,107.6785,6325.0
2024-04-08 11:20:00,108.64,108.73,108.62,108.73,4924.0,107.6884,107.7776,107.6686,107.7776,4924.0
2024-04-08 11:25:00,108.75,108.78,108.67,108.77,7185.0,107.7974,107.8272,107.7181,107.8173,7185.0
2024-04-08 11:30:00,108.74,108.74,108.65,108.66,13991.0,107.7875,107.7875,107.6983,107.7082,13991.0
2024-04-08 11:35:00,108.66,108.66,108.52,108.62,7974.0,107.7082,107.7082,107.5694,107.6686,7974.0
2024-04-08 11:40:00,108.6,108.64,108.58,108.63,3983.0,107.6487,107.6884,107.6289,107.6785,3983.0
2024-04-08 11:45:00,108.62,108.63,108.52,108.61,7300.0,107.6686,107.6785,107.5694,107.6587,7300.0
2024-04-08 11:50:00,108.59,108.62,108.54,108.61,7837.0,107.6388,107.6686,107.5893,107.6587,7837.0
2024-04-08 11:55:00,108.62,108.65,108.53,108.63,7195.0,107.6686,107.6983,107.5794,107.6785,7195.0
2024-04-08 12:00:00,108.6,108.65,108.57,108.6,3257.0,107.6487,107.6983,107.619,107.6487,3257.0
2024-04-08 12:05:00,108.6,108.69,108.58,108.64,9650.0,107.6487,107.738,107.6289,107.6884,9650.0
2024-04-08 12:10:00,108.68,108.72,108.62,108.66,9238.0,107.728,107.7677,107.6686,107.7082,9238.0
2024-04-08 12:15:00,108.65,108.8,108.65,108.77,6035.0,107.6983,107.847,107.6983,107.8173,6035.0
2024-04-08 12:20:00,108.76,108.78,108.68,108.72,7548.0,107.8073,107.8272,107.728,107.7677,7548.0
2024-04-08 12:25:00,108.72,108.81,108.72,108.8,11266.0,107.7677,107.8569,107.7677,107.847,11266.0
2024-04-08 12:30:00,108.76,108.79,108.74,108.78,6134.0,107.8073,107.8371,107.7875,107.8272,6134.0
2024-04-08 12:35:00,108.79,108.79,108.73,108.75,4036.0,107.8371,107.8371,107.7776,107.7974,4036.0
2024-04-08 12:40:00,108.72,108.9,108.72,108.87,7974.0,107.7677,107.9461,107.7677,107.9164,7974.0
2024-04-08 12:45:00,108.87,108.92,108.86,108.9,13836.0,107.9164,107.9659,107.9065,107.9461,13836.0
2024-04-08 12:50:00,108.91,108.95,108.87,108.88,1920.0,107.956,107.9957,107.9164,107.9263,1920.0
2024-04-08 12:55:00,108.89,108.97,108.89,108.96,6745.0,107.9362,108.0155,107.9362,108.0056,6745.0
2024-04-08 13:00:00,108.96,108.97,108.92,108.92,3884.0,108.0056,108.0155,107.9659,107.9659,3884.0
2024-04-08 13:05:00,108.94,108.95,108.86,108.89,4383.0,107.9858,107.9957,107.9065,107.9362,4383.0
2024-04-08 13:10:00,108.88,108.91,108.86,108.89,7008.0,107.9263,107.956,107.9065,107.9362,7008.0
2024-04-08 13:15:00,108.88,108.92,108.83,108.9,2498.0,107.9263,107.9659,107.8767,107.9461,2498.0
2024-04-08 13:20:00,108.88,108.89,108.82,108.83,3180.0,107.9263,107.9362,107.8668,107.8767,3180.0
2024-04-08 13:25:00,108.81,108.85,108.77,108.85,3989.0,107.8569,107.8966,107.8173,107.8966,3989.0
2024-04-08 13:30:00,108.85,108.91,108.84,108.89,2531.0,107.8966,107.956,107.8866,107.9362,2531.0
2024-04-08 13:35:00,108.88,108.88,108.83,108.86,5437.0,107.9263,107.9263,107.8767,107.9065,5437.0
2024-04-08 13:40:00,108.86,108.9,108.84,108.89,7948.0,107.9065,107.9461,107.8866,107.9362,7948.0
2024-04-08 13:45:00,108.88,108.94,108.87,108.93,5981.0,107.9263,107.9858,107.9164,107.9759,5981.0
2024-04-08 13:50:00,108.92,108.98,108.92,108.98,4356.0,107.9659,108.0254,107.9659,108.0254,4356.0
2024-04-08 13:55:00,108.98,109.03,108.96,108.96,5107.0,108.0254,108.075,108.0056,108.0056,5107.0
2024-04-08 14:00:00,108.96,108.97,108.85,108.87,4580.0,108.0056,108.0155,107.8966,107.9164,4580.0
2024-04-08 14:05:00,108.87,108.95,108.87,108.95,2997.0,107.9164,107.9957,107.9164,107.9957,2997.0
2024-04-08 14:10:00,108.93,108.93,108.86,108.87,3819.0,107.9759,107.9759,107.9065,107.9164,3819.0
2024-04-08 14:15:00,108.87,108.88,108.78,108.78,4766.0,107.9164,107.9263,107.8272,107.8272,4766.0
2024-04-08 14:20:00,108.78,108.84,108.77,108.78,9512.0,107.8272,107.8866,107.8173,107.8272,9512.0
2024-04-08 14:25:00,108.79,108.87,108.77,108.77,3582.0,107.8371,107.9164,107.8173,107.8173,3582.0
2024-04-08 14:30:00,108.77,108.81,108.73,108.81,3000.0,107.8173,107.8569,107.7776,107.8569,3000.0
2024-04-08 14:35:00,108.78,108.79,108.72,108.75,13139.0,107.8272,107.8371,107.7677,107.7974,13139.0
2024-04-08 14:40:00,108.76,108.79,108.76,108.77,4741.0,107.8073,107.8371,107.8073,107.8173,4741.0
2024-04-08 14:45:00,108.75,108.75,108.68,108.74,3597.0,107.7974,107.7974,107.728,107.7875,3597.0
2024-04-08 14:50:00,108.74,108.76,108.67,108.74,3008.0,107.7875,107.8073,107.7181,107.7875,3008.0
2024-04-08 14:55:00,108.73,108.81,108.73,108.81,2540.0,107.7776,107.8569,107.7776,107.8569,2540.0
2024-04-08 15:00:00,108.8,108.85,108.78,108.82,5109.0,107.847,107.8966,107.8272,107.8668,5109.0
2024-04-08 15:05:00,108.79,108.79,108.7,108.77,12521.0,107.8371,107.8371,107.7479,107.8173,12521.0
2024-04-08 15:10:00,108.76,108.8,108.74,108.79,4170.0,107.8073,107.847,107.7875,107.8371,4170.0
2024-04-08 15:15:00,108.79,108.8,108.74,108.78,11203.0,107.8371,107.847,107.7875,107.8272,11203.0
2024-04-08 15:20:00,108.81,108.82,108.73,108.76,5234.0,107.8569,107.8668,107.7776,107.8073,5234.0
2024-04-08 15:25:00,108.76,108.81,108.72,108.81,5873.0,107.8073,107.8569,107.7677,107.8569,5873.0
2024-04-08 15:30:00,108.8,108.84,108.76,108.83,9500.0,107.847,107.8866,107.8073,107.8767,9500.0
2024-04-08 15:35:00,108.82,108.83,108.65,108.69,9846.0,107.8668,107.8767,107.6983,107.738,9846.0
2024-04-08 15:40:00,108.69,108.71,108.53,108.56,19217.0,107.738,107.7578,107.5794,107.6091,19217.0
2024-04-08 15:45:00,108.56,108.66,108.54,108.59,25240.0,107.6091,107.7082,107.5893,107.6388,25240.0
2024-04-08 15:50:00,108.58,108.62,108.48,108.61,69956.0,107.6289,107.6686,107.5298,107.6587,69956.0
2024-04-08 15:55:00,108.6,108.64,108.44,108.51,121980.0,107.6487,107.6884,107.4901,107.5595,121980.0
2024-04-09 09:30:00,108.96,109.09,108.68,108.69,53574.0,108.0056,108.1345,107.728,107.738,53574.0
2024-04-09 09:35:00,108.72,108.9,108.46,108.49,86539.0,107.7677,107.9461,107.51,107.5397,86539.0
2024-04-09 09:40:00,108.49,108.56,108.22,108.27,98973.0,107.5397,107.6091,107.2721,107.3216,98973.0
2024-04-09 09:45:00,108.24,108.3,108.09,108.13,25633.0,107.2919,107.3514,107.1432,107.1829,25633.0
2024-04-09 09:50:00,108.14,108.15,107.96,107.97,21224.0,107.1928,107.2027,107.0144,107.0243,21224.0
2024-04-09 09:55:00,107.97,108.07,107.9,107.95,26792.0,107.0243,107.1234,106.9549,107.0044,26792.0
2024-04-09 10:00:00,107.9,107.9,107.73,107.75,34846.0,106.9549,106.9549,106.7864,106.8062,34846.0
2024-04-09 10:05:00,107.75,107.76,107.64,107.71,13967.0,106.8062,106.8161,106.6972,106.7665,13967.0
2024-04-09 10:10:00,107.7,107.8,107.63,107.8,20010.0,106.7566,106.8558,106.6872,106.8558,20010.0
2024-04-09 10:15:00,107.81,107.96,107.81,107.94,11391.0,106.8657,107.0144,106.8657,106.9945,11391.0
2024-04-09 10:20:00,107.97,108.05,107.92,107.95,13807.0,107.0243,107.1036,106.9747,107.0044,13807.0
2024-04-09 10:25:00,107.96,108.01,107.62,107.64,19442.0,107.0144,107.0639,106.6773,106.6972,19442.0
2024-04-09 10:30:00,107.6,107.6,107.23,107.33,39191.0,106.6575,106.6575,106.2907,106.3899,39191.0
2024-04-09 10:35:00,107.31,107.36,107.03,107.05,49434.0,106.37,106.4196,106.0925,106.1123,49434.0
2024-04-09 10:40:00,107.08,107.1,106.78,106.89,59767.0,106.1421,106.1619,105.8447,105.9537,59767.0
2024-04-09 10:45:00,106.9,107.01,106.8,106.84,42922.0,105.9636,106.0727,105.8645,105.9042,42922.0
2024-04-09 10:50:00,106.86,106.99,106.81,106.95,37388.0,105.924,106.0528,105.8744,106.0132,37388.0
2024-04-09 10:55:00,106.98,107.26,106.98,107.25,38994.0,106.0429,106.3205,106.0429,106.3106,38994.0
2024-04-09 11:00:00,107.24,107.37,107.22,107.34,46568.0,106.3007,106.4295,106.2808,106.3998,46568.0
2024-04-09 11:05:00,107.34,107.52,107.33,107.52,35621.0,106.3998,106.5782,106.3899,106.5782,35621.0
2024-04-09 11:10:00,107.48,107.52,107.41,107.45,20282.0,106.5386,106.5782,106.4692,106.5088,20282.0
2024-04-09 11:15:00,107.47,107.66,107.47,107.63,36447.0,106.5286,106.717,106.5286,106.6872,36447.0
2024-04-09 11:20:00,107.64,107.66,107.52,107.56,18975.0,106.6972,106.717,106.5782,106.6179,18975.0
2024-04-09 11:25:00,107.58,107.61,107.5,107.54,15298.0,106.6377,106.6674,106.5584,106.598,15298.0
2024-04-09 11:30:00,107.55,107.57,107.45,107.5,6100.0,106.6079,106.6278,106.5088,106.5584,6100.0
2024-04-09 11:35:00,107.48,107.56,107.44,107.44,4078.0,106.5386,106.6179,106.4989,106.4989,4078.0
2024-04-09 11:40:00,107.48,107.73,107.45,107.68,12685.0,106.5386,106.7864,106.5088,106.7368,12685.0
2024-04-09 11:45:00,107.67,107.75,107.65,107.73,12448.0,106.7269,106.8062,106.7071,106.7864,12448.0
2024-04-09 11:50:00,107.73,107.74,107.63,107.68,7096.0,106.7864,106.7963,106.6872,106.7368,7096.0
2024-04-09 11:55:00,107.69,107.72,107.65,107.67,5994.0,106.7467,106.7765,106.7071,106.7269,5994.0
2024-04-09 12:00:00,107.66,107.76,107.63,107.75,27811.0,106.717,106.8161,106.6872,106.8062,27811.0
2024-04-09 12:05:00,107.76,107.86,107.7,107.84,7845.0,106.8161,106.9152,106.7566,106.8954,7845.0
2024-04-09 12:10:00,107.84,107.92,107.82,107.85,9178.0,106.8954,106.9747,106.8756,106.9053,9178.0
2024-04-09 12:15:00,107.86,107.91,107.85,107.86,10552.0,106.9152,106.9648,106.9053,106.9152,10552.0
2024-04-09 12:20:00,107.87,107.91,107.8,107.85,4654.0,106.9251,106.9648,106.8558,106.9053,4654.0
2024-04-09 12:25:00,107.86,107.93,107.84,107.84,14713.0,106.9152,106.9846,106.8954,106.8954,14713.0
2024-04-09 12:30:00,107.83,107.95,107.83,107.95,4984.0,106.8855,107.0044,106.8855,107.0044,4984.0
2024-04-09 12:35:00,107.95,107.97,107.84,107.95,8003.0,107.0044,107.0243,106.8954,107.0044,8003.0
2024-04-09 12:40:00,107.96,108.02,107.91,107.92,5038.0,107.0144,107.0738,106.9648,106.9747,5038.0
2024-04-09 12:45:00,107.92,107.99,107.87,107.97,11518.0,106.9747,107.0441,106.9251,107.0243,11518.0
2024-04-09 12:50:00,107.96,107.96,107.79,107.81,7519.0,107.0144,107.0144,106.8458,106.8657,7519.0
2024-04-09 12:55:00,107.82,107.91,107.82,107.9,3907.0,106.8756,106.9648,106.8756,106.9549,3907.0
2024-04-09 13:00:00,107.86,107.95,107.81,107.9,17078.0,106.9152,107.0044,106.8657,106.9549,17078.0
2024-04-09 13:05:00,107.95,108.04,107.92,107.96,10173.0,107.0044,107.0937,106.9747,107.0144,10173.0
2024-04-09 13:10:00,107.99,108.0,107.92,107.98,3689.0,107.0441,107.054,106.9747,107.0342,3689.0
2024-04-09 13:15:00,107.98,108.04,107.94,108.02,4857.0,107.0342,107.0937,106.9945,107.0738,4857.0
2024-04-09 13:20:00,108.02,108.08,107.97,108.0,5416.0,107.0738,107.1333,107.0243,107.054,5416.0
2024-04-09 13:25:00,107.98,108.02,107.92,108.02,6047.0,107.0342,107.0738,106.9747,107.0738,6047.0
2024-04-09 13:30:00,108.03,108.07,108.01,108.04,2700.0,107.0837,107.1234,107.0639,107.0937,2700.0
2024-04-09 13:35:00,108.04,108.12,108.03,108.12,3720.0,107.0937,107.173,107.0837,107.173,3720.0
2024-04-09 13:40:00,108.12,108.15,107.99,108.01,29134.0,107.173,107.2027,107.0441,107.0639,29134.0
2024-04-09 13:45:00,108.01,108.04,107.95,107.96,7533.0,107.0639,107.0937,107.0044,107.0144,7533.0
2024-04-09 13:50:00,107.99,108.05,107.98,108.0,8922.0,107.0441,107.1036,107.0342,107.054,8922.0
2024-04-09 13:55:00,108.01,108.1,107.98,108.05,8960.0,107.0639,107.1531,107.0342,107.1036,8960.0
2024-04-09 14:00:00,108.04,108.05,107.95,108.05,17693.0,107.0937,107.1036,107.0044,107.1036,17693.0
2024-04-09 14:05:00,108.06,108.15,108.04,108.15,10551.0,107.1135,107.2027,107.0937,107.2027,10551.0
2024-04-09 14:10:00,108.14,108.19,108.12,108.18,4700.0,107.1928,107.2423,107.173,107.2324,4700.0
2024-04-09 14:15:00,108.17,108.24,108.16,108.22,4570.0,107.2225,107.2919,107.2126,107.2721,4570.0
2024-04-09 14:20:00,108.22,108.27,108.13,108.13,10600.0,107.2721,107.3216,107.1829,107.1829,10600.0
2024-04-09 14:25:00,108.14,108.2,108.11,108.12,26038.0,107.1928,107.2523,107.163,107.173,26038.0
2024-04-09 14:30:00,108.13,108.14,108.05,108.06,10211.0,107.1829,107.1928,107.1036,107.1135,10211.0
2024-04-09 14:35:00,108.05,108.17,108.03,108.03,8985.0,107.1036,107.2225,107.0837,107.0837,8985.0
2024-04-09 14:40:00,108.05,108.09,108.0,108.0,7312.0,107.1036,107.1432,107.054,107.054,7312.0
2024-04-09 14:45:00,108.02,108.09,107.99,108.04,6918.0,107.0738,107.1432,107.0441,107.0937,6918.0
2024-04-09 14:50:00,108.04,108.11,108.03,108.08,5075.0,107.0937,107.163,107.0837,107.1333,5075.0
2024-04-09 14:55:00,108.06,108.12,108.06,108.07,3725.0,107.1135,107.173,107.1135,107.1234,3725.0
2024-04-09 15:00:00,108.08,108.08,107.97,108.02,11901.0,107.1333,107.1333,107.0243,107.0738,11901.0
2024-04-09 15:05:00,108.02,108.08,107.91,107.93,8770.0,107.0738,107.1333,106.9648,106.9846,8770.0
2024-04-09 15:10:00,107.95,108.04,107.91,108.03,6626.0,107.0044,107.0937,106.9648,107.0837,6626.0
2024-04-09 15:15:00,108.01,108.14,108.0,108.14,7045.0,107.0639,107.1928,107.054,107.1928,7045.0
2024-04-09 15:20:00,108.15,108.39,108.15,108.39,10919.0,107.2027,107.4406,107.2027,107.4406,10919.0
2024-04-09 15:25:00,108.38,108.64,108.38,108.62,20337.0,107.4307,107.6884,107.4307,107.6686,20337.0
2024-04-09 15:30:00,108.62,108.76,108.53,108.55,33257.0,107.6686,107.8073,107.5794,107.5992,33257.0
2024-04-09 15:35:00,108.53,108.57,108.32,108.32,13604.0,107.5794,107.619,107.3712,107.3712,13604.0
2024-04-09 15:40:00,108.32,108.44,108.27,108.41,75283.0,107.3712,107.4901,107.3216,107.4604,75283.0
2024-04-09 15:45:00,108.4,108.45,108.25,108.28,38054.0,107.4505,107.5001,107.3018,107.3316,38054.0
2024-04-09 15:50:00,108.28,108.35,108.18,108.32,55946.0,107.3316,107.4009,107.2324,107.3712,55946.0
2024-04-09 15:55:00,108.32,108.43,108.28,108.41,120259.0,107.3712,107.4802,107.3316,107.4604,120259.0
2024-04-10 09:30:00,105.16,105.19,104.11,105.12,498988.0,104.2389,104.2686,103.1981,104.1992,498988.0
2024-04-10 09:35:00,105.09,105.15,104.65,104.86,189745.0,104.1695,104.229,103.7333,103.9415,189745.0
2024-04-10 09:40:00,104.88,105.26,104.78,105.26,109073.0,103.9613,104.338,103.8622,104.338,109073.0
2024-04-10 09:45:00,105.24,105.24,104.82,104.94,182775.0,104.3182,104.3182,103.9019,104.0208,182775.0
2024-04-10 09:50:00,104.95,105.35,104.95,105.32,101044.0,104.0307,104.4272,104.0307,104.3975,101044.0
2024-04-10 09:55:00,105.3,105.44,105.23,105.3,38711.0,104.3777,104.5164,104.3083,104.3777,38711.0
2024-04-10 10:00:00,105.3,105.4,105.15,105.3,35691.0,104.3777,104.4768,104.229,104.3777,35691.0
2024-04-10 10:05:00,105.34,105.46,105.16,105.4,34832.0,104.4173,104.5363,104.2389,104.4768,34832.0
2024-04-10 10:10:00,105.37,105.45,105.35,105.41,28733.0,104.447,104.5263,104.4272,104.4867,28733.0
2024-04-10 10:15:00,105.44,105.73,105.32,105.71,81483.0,104.5164,104.8039,104.3975,104.7841,81483.0
2024-04-10 10:20:00,105.7,105.85,105.66,105.74,31316.0,104.7741,104.9228,104.7345,104.8138,31316.0
2024-04-10 10:25:00,105.73,105.8,105.6,105.62,49663.0,104.8039,104.8733,104.675,104.6948,49663.0
2024-04-10 10:30:00,105.63,105.81,105.5,105.76,55750.0,104.7048,104.8832,104.5759,104.8336,55750.0
2024-04-10 10:35:00,105.77,106.02,105.74,105.91,41424.0,104.8435,105.0913,104.8138,104.9823,41424.0
2024-04-10 10:40:00,105.91,105.96,105.68,105.7,33887.0,104.9823,105.0319,104.7543,104.7741,33887.0
2024-04-10 10:45:00,105.7,105.74,105.54,105.58,37256.0,104.7741,104.8138,104.6156,104.6552,37256.0
2024-04-10 10:50:00,105.58,105.67,105.46,105.47,49229.0,104.6552,104.7444,104.5363,104.5462,49229.0
2024-04-10 10:55:00,105.48,105.54,105.44,105.45,38172.0,104.5561,104.6156,104.5164,104.5263,38172.0
2024-04-10 11:00:00,105.45,105.47,105.35,105.36,26186.0,104.5263,104.5462,104.4272,104.4371,26186.0
2024-04-10 11:05:00,105.37,105.52,105.37,105.49,27503.0,104.447,104.5957,104.447,104.566,27503.0
2024-04-10 11:10:00,105.48,105.58,105.43,105.57,35569.0,104.5561,104.6552,104.5065,104.6453,35569.0
2024-04-10 11:15:00,105.57,105.59,105.46,105.52,39615.0,104.6453,104.6651,104.5363,104.5957,39615.0
2024-04-10 11:20:00,105.52,105.63,105.51,105.56,57450.0,104.5957,104.7048,104.5858,104.6354,57450.0
2024-04-10 11:25:00,105.55,105.66,105.5,105.66,25191.0,104.6255,104.7345,104.5759,104.7345,25191.0
2024-04-10 11:30:00,105.66,105.67,105.43,105.52,49597.0,104.7345,104.7444,104.5065,104.5957,49597.0
2024-04-10 11:35:00,105.53,105.55,105.26,105.29,50528.0,104.6056,104.6255,104.338,104.3677,50528.0
2024-04-10 11:40:00,105.29,105.29,105.1,105.13,80442.0,104.3677,104.3677,104.1794,104.2091,80442.0
2024-04-10 11:45:00,105.14,105.19,105.07,105.07,56494.0,104.2191,104.2686,104.1497,104.1497,56494.0
2024-04-10 11:50:00,105.07,105.24,105.07,105.15,32885.0,104.1497,104.3182,104.1497,104.229,32885.0
2024-04-10 11:55:00,105.15,105.15,105.04,105.12,19962.0,104.229,104.229,104.1199,104.1992,19962.0
2024-04-10 12:00:00,105.11,105.19,105.03,105.18,22188.0,104.1893,104.2686,104.11,104.2587,22188.0
2024-04-10 12:05:00,105.18,105.24,105.1,105.2,29252.0,104.2587,104.3182,104.1794,104.2785,29252.0
2024-04-10 12:10:00,105.22,105.24,105.14,105.14,11332.0,104.2984,104.3182,104.2191,104.2191,11332.0
2024-04-10 12:15:00,105.14,105.21,105.12,105.12,10589.0,104.2191,104.2884,104.1992,104.1992,10589.0
2024-04-10 12:20:00,105.14,105.29,105.14,105.28,24805.0,104.2191,104.3677,104.2191,104.3578,24805.0
2024-04-10 12:25:00,105.29,105.32,105.24,105.28,42002.0,104.3677,104.3975,104.3182,104.3578,42002.0
2024-04-10 12:30:00,105.28,105.31,105.22,105.26,14663.0,104.3578,104.3876,104.2984,104.338,14663.0
2024-04-10 12:35:00,105.28,105.33,105.24,105.24,12538.0,104.3578,104.4074,104.3182,104.3182,12538.0
2024-04-10 12:40:00,105.23,105.28,105.16,105.16,8908.0,104.3083,104.3578,104.2389,104.2389,8908.0
2024-04-10 12:45:00,105.14,105.18,105.09,105.15,8009.0,104.2191,104.2587,104.1695,104.229,8009.0
2024-04-10 12:50:00,105.15,105.18,105.08,105.16,31444.0,104.229,104.2587,104.1596,104.2389,31444.0
2024-04-10 12:55:00,105.15,105.32,105.15,105.28,20435.0,104.229,104.3975,104.229,104.3578,20435.0
2024-04-10 13:00:00,105.28,105.35,104.87,104.9,61926.0,104.3578,104.4272,103.9514,103.9812,61926.0
2024-04-10 13:05:00,104.89,104.91,104.69,104.73,35995.0,103.9712,103.9911,103.773,103.8126,35995.0
2024-04-10 13:10:00,104.73,104.85,104.71,104.84,54027.0,103.8126,103.9316,103.7928,103.9217,54027.0
2024-04-10 13:15:00,104.83,105.06,104.74,105.03,73856.0,103.9118,104.1398,103.8226,104.11,73856.0
2024-04-10 13:20:00,105.01,105.35,105.01,105.29,58996.0,104.0902,104.4272,104.0902,104.3677,58996.0
2024-04-10 13:25:00,105.29,105.31,104.91,104.92,79796.0,104.3677,104.3876,103.9911,104.001,79796.0
2024-04-10 13:30:00,104.91,104.96,104.63,104.78,59922.0,103.9911,104.0406,103.7135,103.8622,59922.0
2024-04-10 13:35:00,104.78,104.83,104.48,104.53,42303.0,103.8622,103.9118,103.5648,103.6144,42303.0
2024-04-10 13:40:00,104.53,104.68,104.46,104.58,41156.0,103.6144,103.7631,103.545,103.664,41156.0
2024-04-10 13:45:00,104.58,104.68,104.5,104.66,39416.0,103.664,103.7631,103.5847,103.7433,39416.0
2024-04-10 13:50:00,104.65,104.73,104.58,104.7,20935.0,103.7333,103.8126,103.664,103.7829,20935.0
2024-04-10 13:55:00,104.7,105.09,104.69,104.85,55698.0,103.7829,104.1695,103.773,103.9316,55698.0
2024-04-10 14:00:00,104.86,105.03,104.74,104.89,34081.0,103.9415,104.11,103.8226,103.9712,34081.0
2024-04-10 14:05:00,104.87,104.92,104.72,104.8,16975.0,103.9514,104.001,103.8027,103.882,16975.0
2024-04-10 14:10:00,104.79,104.84,104.69,104.77,22411.0,103.8721,103.9217,103.773,103.8523,22411.0
2024-04-10 14:15:00,104.77,104.84,104.49,104.54,23264.0,103.8523,103.9217,103.5747,103.6243,23264.0
2024-04-10 14:20:00,104.55,104.66,104.34,104.37,29252.0,103.6342,103.7433,103.4261,103.4558,29252.0
2024-04-10 14:25:00,104.38,104.45,104.29,104.31,74509.0,103.4657,103.5351,103.3765,103.3963,74509.0
2024-04-10 14:30:00,104.32,104.46,104.3,104.42,35108.0,103.4062,103.545,103.3864,103.5054,35108.0
2024-04-10 14:35:00,104.4,104.51,104.32,104.5,30998.0,103.4855,103.5946,103.4062,103.5847,30998.0
2024-04-10 14:40:00,104.49,104.57,104.45,104.46,61001.0,103.5747,103.654,103.5351,103.545,61001.0
2024-04-10 14:45:00,104.47,104.59,104.46,104.52,33662.0,103.5549,103.6739,103.545,103.6045,33662.0
2024-04-10 14:50:00,104.53,104.61,104.36,104.42,57934.0,103.6144,103.6937,103.4459,103.5054,57934.0
2024-04-10 14:55:00,104.4,104.4,104.21,104.21,32953.0,103.4855,103.4855,103.2972,103.2972,32953.0
2024-04-10 15:00:00,104.21,104.4,104.19,104.31,70022.0,103.2972,103.4855,103.2774,103.3963,70022.0
2024-04-10 15:05:00,104.33,104.47,104.29,104.47,56968.0,103.4161,103.5549,103.3765,103.5549,56968.0
2024-04-10 15:10:00,104.48,104.6,104.41,104.6,44391.0,103.5648,103.6838,103.4954,103.6838,44391.0
2024-04-10 15:15:00,104.59,104.71,104.52,104.68,42818.0,103.6739,103.7928,103.6045,103.7631,42818.0
2024-04-10 15:20:00,104.69,104.78,104.65,104.75,44995.0,103.773,103.8622,103.7333,103.8325,44995.0
2024-04-10 15:25:00,104.76,104.81,104.53,104.54,41452.0,103.8424,103.8919,103.6144,103.6243,41452.0
2024-04-10 15:30:00,104.54,104.55,104.25,104.34,77778.0,103.6243,103.6342,103.3369,103.4261,77778.0
2024-04-10 15:35:00,104.34,104.39,104.22,104.22,79899.0,103.4261,103.4756,103.3071,103.3071,79899.0
2024-04-10 15:40:00,104.22,104.5,104.21,104.47,127335.0,103.3071,103.5847,103.2972,103.5549,127335.0
2024-04-10 15:45:00,104.47,104.6,104.43,104.52,123389.0,103.5549,103.6838,103.5153,103.6045,123389.0
2024-04-10 15:50:00,104.51,104.53,104.33,104.5,150649.0,103.5946,103.6144,103.4161,103.5847,150649.0
2024-04-10 15:55:00,104.49,104.57,104.34,104.37,492044.0,103.5747,103.654,103.4261,103.4558,492044.0
2024-04-11 09:30:00,104.78,105.01,104.69,104.89,94406.0,103.8622,104.0902,103.773,103.9712,94406.0
2024-04-11 09:35:00,104.9,105.07,104.76,104.89,46970.0,103.9812,104.1497,103.8424,103.9712,46970.0
2024-04-11 09:40:00,104.89,105.12,104.76,104.91,76657.0,103.9712,104.1992,103.8424,103.9911,76657.0
2024-04-11 09:45:00,104.94,104.97,104.75,104.85,35016.0,104.0208,104.0505,103.8325,103.9316,35016.0
2024-04-11 09:50:00,104.85,104.9,104.73,104.9,43331.0,103.9316,103.9812,103.8126,103.9812,43331.0
2024-04-11 09:55:00,104.88,105.1,104.86,105.03,30361.0,103.9613,104.1794,103.9415,104.11,30361.0
2024-04-11 10:00:00,105.05,105.07,104.55,104.61,37268.0,104.1298,104.1497,103.6342,103.6937,37268.0
2024-04-11 10:05:00,104.62,104.67,104.39,104.46,44539.0,103.7036,103.7532,103.4756,103.545,44539.0
2024-04-11 10:10:00,104.47,104.49,104.33,104.48,31429.0,103.5549,103.5747,103.4161,103.5648,31429.0
2024-04-11 10:15:00,104.49,104.49,104.28,104.36,39978.0,103.5747,103.5747,103.3666,103.4459,39978.0
2024-04-11 10:20:00,104.34,104.46,104.34,104.43,41505.0,103.4261,103.545,103.4261,103.5153,41505.0
2024-04-11 10:25:00,104.42,104.42,104.2,104.25,27440.0,103.5054,103.5054,103.2873,103.3369,27440.0
2024-04-11 10:30:00,104.27,104.51,104.25,104.34,22003.0,103.3567,103.5946,103.3369,103.4261,22003.0
2024-04-11 10:35:00,104.36,104.42,104.31,104.39,25237.0,103.4459,103.5054,103.3963,103.4756,25237.0
2024-04-11 10:40:00,104.4,104.43,104.3,104.33,11816.0,103.4855,103.5153,103.3864,103.4161,11816.0
2024-04-11 10:45:00,104.35,104.5,104.35,104.46,18144.0,103.436,103.5847,103.436,103.545,18144.0
2024-04-11 10:50:00,104.49,104.5,104.28,104.32,16338.0,103.5747,103.5847,103.3666,103.4062,16338.0
2024-04-11 10:55:00,104.36,104.42,104.34,104.36,8225.0,103.4459,103.5054,103.4261,103.4459,8225.0
2024-04-11 11:00:00,104.37,104.56,104.33,104.49,10056.0,103.4558,103.6441,103.4161,103.5747,10056.0
2024-04-11 11:05:00,104.48,104.52,104.42,104.48,9297.0,103.5648,103.6045,103.5054,103.5648,9297.0
2024-04-11 11:10:00,104.45,104.53,104.44,104.48,8311.0,103.5351,103.6144,103.5252,103.5648,8311.0
2024-04-11 11:15:00,104.49,104.68,104.49,104.64,10990.0,103.5747,103.7631,103.5747,103.7234,10990.0
2024-04-11 11:20:00,104.63,104.7,104.57,104.58,50479.0,103.7135,103.7829,103.654,103.664,50479.0
2024-04-11 11:25:00,104.59,104.59,104.48,104.48,35843.0,103.6739,103.6739,103.5648,103.5648,35843.0
2024-04-11 11:30:00,104.48,104.61,104.45,104.51,12218.0,103.5648,103.6937,103.5351,103.5946,12218.0
2024-04-11 11:35:00,104.5,104.57,104.49,104.54,11287.0,103.5847,103.654,103.5747,103.6243,11287.0
2024-04-11 11:40:00,104.56,104.71,104.56,104.62,23848.0,103.6441,103.7928,103.6441,103.7036,23848.0
2024-04-11 11:45:00,104.64,104.75,104.63,104.69,7806.0,103.7234,103.8325,103.7135,103.773,7806.0
2024-04-11 11:50:00,104.69,104.75,104.68,104.74,13176.0,103.773,103.8325,103.7631,103.8226,13176.0
2024-04-11 11:55:00,104.74,105.06,104.74,105.01,16196.0,103.8226,104.1398,103.8226,104.0902,16196.0
2024-04-11 12:00:00,105.01,105.05,104.94,104.95,11086.0,104.0902,104.1298,104.0208,104.0307,11086.0
2024-04-11 12:05:00,104.93,104.94,104.79,104.79,16422.0,104.0109,104.0208,103.8721,103.8721,16422.0
2024-04-11 12:10:00,104.8,104.86,104.79,104.85,35557.0,103.882,103.9415,103.8721,103.9316,35557.0
2024-04-11 12:15:00,104.83,104.87,104.8,104.85,14445.0,103.9118,103.9514,103.882,103.9316,14445.0
2024-04-11 12:20:00,104.84,104.92,104.79,104.9,5881.0,103.9217,104.001,103.8721,103.9812,5881.0
2024-04-11 12:25:00,104.92,104.92,104.74,104.75,28345.0,104.001,104.001,103.8226,103.8325,28345.0
2024-04-11 12:30:00,104.74,104.82,104.7,104.77,9395.0,103.8226,103.9019,103.7829,103.8523,9395.0
2024-04-11 12:35:00,104.75,104.78,104.59,104.62,14560.0,103.8325,103.8622,103.6739,103.7036,14560.0
2024-04-11 12:40:00,104.62,104.73,104.62,104.65,8273.0,103.7036,103.8126,103.7036,103.7333,8273.0
2024-04-11 12:45:00,104.67,104.73,104.66,104.72,3285.0,103.7532,103.8126,103.7433,103.8027,3285.0
2024-04-11 12:50:00,104.73,104.75,104.68,104.69,4200.0,103.8126,103.8325,103.7631,103.773,4200.0
2024-04-11 12:55:00,104.69,104.77,104.69,104.74,4054.0,103.773,103.8523,103.773,103.8226,4054.0
2024-04-11 13:00:00,104.75,105.02,104.66,104.96,42132.0,103.8325,104.1001,103.7433,104.0406,42132.0
2024-04-11 13:05:00,104.93,105.1,104.92,105.0,29053.0,104.0109,104.1794,104.001,104.0803,29053.0
2024-04-11 13:10:00,104.99,105.05,104.99,105.01,16579.0,104.0704,104.1298,104.0704,104.0902,16579.0
2024-04-11 13:15:00,105.01,105.06,104.96,105.06,19101.0,104.0902,104.1398,104.0406,104.1398,19101.0
2024-04-11 13:20:00,105.07,105.15,104.99,105.0,47325.0,104.1497,104.229,104.0704,104.0803,47325.0
2024-04-11 13:25:00,105.03,105.08,104.99,105.01,17943.0,104.11,104.1596,104.0704,104.0902,17943.0
2024-04-11 13:30:00,105.02,105.06,104.99,104.99,10044.0,104.1001,104.1398,104.0704,104.0704,10044.0
2024-04-11 13:35:00,104.98,104.98,104.87,104.87,9415.0,104.0605,104.0605,103.9514,103.9514,9415.0
2024-04-11 13:40:00,104.86,104.9,104.75,104.86,6970.0,103.9415,103.9812,103.8325,103.9415,6970.0
2024-04-11 13:45:00,104.87,104.96,104.83,104.96,10867.0,103.9514,104.0406,103.9118,104.0406,10867.0
2024-04-11 13:50:00,104.95,105.01,104.9,105.01,7765.0,104.0307,104.0902,103.9812,104.0902,7765.0
2024-04-11 13:55:00,105.03,105.07,105.02,105.04,2754.0,104.11,104.1497,104.1001,104.1199,2754.0
2024-04-11 14:00:00,105.05,105.16,105.04,105.09,36333.0,104.1298,104.2389,104.1199,104.1695,36333.0
2024-04-11 14:05:00,105.11,105.29,105.11,105.24,15082.0,104.1893,104.3677,104.1893,104.3182,15082.0
2024-04-11 14:10:00,105.25,105.25,105.13,105.15,28271.0,104.3281,104.3281,104.2091,104.229,28271.0
2024-04-11 14:15:00,105.14,105.2,105.07,105.09,7010.0,104.2191,104.2785,104.1497,104.1695,7010.0
2024-04-11 14:20:00,105.09,105.1,105.01,105.08,5200.0,104.1695,104.1794,104.0902,104.1596,5200.0
2024-04-11 14:25:00,105.08,105.11,105.03,105.07,4713.0,104.1596,104.1893,104.11,104.1497,4713.0
2024-04-11 14:30:00,105.07,105.1,105.03,105.07,31725.0,104.1497,104.1794,104.11,104.1497,31725.0
2024-04-11 14:35:00,105.03,105.11,105.03,105.1,7958.0,104.11,104.1893,104.11,104.1794,7958.0
2024-04-11 14:40:00,105.11,105.11,105.06,105.1,6120.0,104.1893,104.1893,104.1398,104.1794,6120.0
2024-04-11 14:45:00,105.13,105.13,104.99,105.0,6285.0,104.2091,104.2091,104.0704,104.0803,6285.0
2024-04-11 14:50:00,105.02,105.02,104.88,104.9,5428.0,104.1001,104.1001,103.9613,103.9812,5428.0
2024-04-11 14:55:00,104.91,105.03,104.9,104.99,11007.0,103.9911,104.11,103.9812,104.0704,11007.0
2024-04-11 15:00:00,105.0,105.07,104.99,105.02,9868.0,104.0803,104.1497,104.0704,104.1001,9868.0
2024-04-11 15:05:00,105.03,105.11,105.03,105.03,8947.0,104.11,104.1893,104.11,104.11,8947.0
2024-04-11 15:10:00,105.04,105.06,104.94,104.95,10212.0,104.1199,104.1398,104.0208,104.0307,10212.0
2024-04-11 15:15:00,104.91,105.0,104.9,104.95,9452.0,103.9911,104.0803,103.9812,104.0307,9452.0
2024-04-11 15:20:00,104.94,104.96,104.89,104.93,6262.0,104.0208,104.0406,103.9712,104.0109,6262.0
2024-04-11 15:25:00,104.92,104.94,104.83,104.9,7970.0,104.001,104.0208,103.9118,103.9812,7970.0
2024-04-11 15:30:00,104.89,104.9,104.73,104.82,22595.0,103.9712,103.9812,103.8126,103.9019,22595.0
2024-04-11 15:35:00,104.82,104.88,104.81,104.87,21069.0,103.9019,103.9613,103.8919,103.9514,21069.0
2024-04-11 15:40:00,104.88,105.03,104.88,105.01,27700.0,103.9613,104.11,103.9613,104.0902,27700.0
2024-04-11 15:45:00,105.01,105.05,104.85,104.87,93235.0,104.0902,104.1298,103.9316,103.9514,93235.0
2024-04-11 15:50:00,104.86,104.88,104.75,104.88,100505.0,103.9415,103.9613,103.8325,103.9613,100505.0
2024-04-11 15:55:00,104.89,104.94,104.75,104.8,139626.0,103.9712,104.0208,103.8325,103.882,139626.0
2024-04-12 09:30:00,104.17,104.4,103.88,104.4,58828.0,103.2576,103.4855,102.9701,103.4855,58828.0
2024-04-12 09:35:00,104.42,104.46,104.29,104.36,40396.0,103.5054,103.545,103.3765,103.4459,40396.0
2024-04-12 09:40:00,104.36,104.51,104.28,104.38,33847.0,103.4459,103.5946,103.3666,103.4657,33847.0
2024-04-12 09:45:00,104.39,104.54,104.33,104.38,43215.0,103.4756,103.6243,103.4161,103.4657,43215.0
2024-04-12 09:50:00,104.4,104.47,104.06,104.16,27829.0,103.4855,103.5549,103.1485,103.2476,27829.0
2024-04-12 09:55:00,104.12,104.22,104.04,104.2,30401.0,103.208,103.3071,103.1287,103.2873,30401.0
2024-04-12 10:00:00,104.22,104.22,103.9,103.99,33860.0,103.3071,103.3071,102.9899,103.0791,33860.0
2024-04-12 10:05:00,103.93,103.98,103.85,103.93,32785.0,103.0197,103.0692,102.9404,103.0197,32785.0
2024-04-12 10:10:00,103.95,103.98,103.86,103.94,23142.0,103.0395,103.0692,102.9503,103.0296,23142.0
2024-04-12 10:15:00,103.95,103.97,103.77,103.9,34191.0,103.0395,103.0593,102.8611,102.9899,34191.0
2024-04-12 10:20:00,103.89,104.04,103.87,104.04,9872.0,102.98,103.1287,102.9602,103.1287,9872.0
2024-04-12 10:25:00,104.03,104.05,103.97,103.98,14593.0,103.1188,103.1386,103.0593,103.0692,14593.0
2024-04-12 10:30:00,103.97,104.09,103.97,104.04,41266.0,103.0593,103.1783,103.0593,103.1287,41266.0
2024-04-12 10:35:00,104.05,104.11,103.86,103.86,28415.0,103.1386,103.1981,102.9503,102.9503,28415.0
2024-04-12 10:40:00,103.85,103.88,103.68,103.74,21811.0,102.9404,102.9701,102.7718,102.8313,21811.0
2024-04-12 10:45:00,103.74,103.75,103.55,103.57,66715.0,102.8313,102.8412,102.643,102.6628,66715.0
2024-04-12 10:50:00,103.57,103.78,103.57,103.75,46146.0,102.6628,102.871,102.6628,102.8412,46146.0
2024-04-12 10:55:00,103.75,103.98,103.75,103.87,18123.0,102.8412,103.0692,102.8412,102.9602,18123.0
2024-04-12 11:00:00,103.88,104.16,103.87,104.14,37588.0,102.9701,103.2476,102.9602,103.2278,37588.0
2024-04-12 11:05:00,104.12,104.16,103.98,104.04,36781.0,103.208,103.2476,103.0692,103.1287,36781.0
2024-04-12 11:10:00,104.03,104.11,104.01,104.08,13191.0,103.1188,103.1981,103.099,103.1683,13191.0
2024-04-12 11:15:00,104.08,104.2,104.0,104.16,24425.0,103.1683,103.2873,103.089,103.2476,24425.0
2024-04-12 11:20:00,104.15,104.22,104.12,104.21,9794.0,103.2377,103.3071,103.208,103.2972,9794.0
2024-04-12 11:25:00,104.21,104.32,104.19,104.32,9976.0,103.2972,103.4062,103.2774,103.4062,9976.0
2024-04-12 11:30:00,104.32,104.39,104.28,104.39,12882.0,103.4062,103.4756,103.3666,103.4756,12882.0
2024-04-12 11:35:00,104.42,104.46,104.26,104.27,12930.0,103.5054,103.545,103.3468,103.3567,12930.0
2024-04-12 11:40:00,104.28,104.31,104.21,104.24,8377.0,103.3666,103.3963,103.2972,103.3269,8377.0
2024-04-12 11:45:00,104.24,104.38,104.23,104.35,9065.0,103.3269,103.4657,103.317,103.436,9065.0
2024-04-12 11:50:00,104.36,104.37,104.29,104.36,9900.0,103.4459,103.4558,103.3765,103.4459,9900.0
2024-04-12 11:55:00,104.34,104.37,104.29,104.3,5405.0,103.4261,103.4558,103.3765,103.3864,5405.0
2024-04-12 12:00:00,104.28,104.32,104.21,104.27,12404.0,103.3666,103.4062,103.2972,103.3567,12404.0
2024-04-12 12:05:00,104.28,104.37,104.27,104.29,23438.0,103.3666,103.4558,103.3567,103.3765,23438.0
2024-04-12 12:10:00,104.3,104.31,104.22,104.25,10851.0,103.3864,103.3963,103.3071,103.3369,10851.0
2024-04-12 12:15:00,104.23,104.28,104.05,104.06,8663.0,103.317,103.3666,103.1386,103.1485,8663.0
2024-04-12 12:20:00,104.08,104.27,104.07,104.27,35459.0,103.1683,103.3567,103.1584,103.3567,35459.0
2024-04-12 12:25:00,104.28,104.35,104.25,104.3,12032.0,103.3666,103.436,103.3369,103.3864,12032.0
2024-04-12 12:30:00,104.3,104.33,104.21,104.24,56253.0,103.3864,103.4161,103.2972,103.3269,56253.0
2024-04-12 12:35:00,104.24,104.27,104.08,104.15,17779.0,103.3269,103.3567,103.1683,103.2377,17779.0
2024-04-12 12:40:00,104.14,104.18,104.09,104.1,17944.0,103.2278,103.2675,103.1783,103.1882,17944.0
2024-04-12 12:45:00,104.09,104.16,104.06,104.11,12667.0,103.1783,103.2476,103.1485,103.1981,12667.0
2024-04-12 12:50:00,104.12,104.18,104.11,104.13,42207.0,103.208,103.2675,103.1981,103.2179,42207.0
2024-04-12 12:55:00,104.13,104.19,104.09,104.09,8341.0,103.2179,103.2774,103.1783,103.1783,8341.0
2024-04-12 13:00:00,104.1,104.14,104.06,104.09,9643.0,103.1882,103.2278,103.1485,103.1783,9643.0
2024-04-12 13:05:00,104.11,104.18,104.02,104.06,53026.0,103.1981,103.2675,103.1089,103.1485,53026.0
2024-04-12 13:10:00,104.07,104.17,104.07,104.14,9188.0,103.1584,103.2576,103.1584,103.2278,9188.0
2024-04-12 13:15:00,104.13,104.25,104.1,104.1,25926.0,103.2179,103.3369,103.1882,103.1882,25926.0
2024-04-12 13:20:00,104.09,104.09,103.94,103.95,20720.0,103.1783,103.1783,103.0296,103.0395,20720.0
2024-04-12 13:25:00,103.96,104.01,103.87,103.9,14633.0,103.0494,103.099,102.9602,102.9899,14633.0
2024-04-12 13:30:00,103.88,103.88,103.77,103.81,45812.0,102.9701,102.9701,102.8611,102.9007,45812.0
2024-04-12 13:35:00,103.82,103.82,103.71,103.77,15857.0,102.9106,102.9106,102.8016,102.8611,15857.0
2024-04-12 13:40:00,103.76,104.01,103.76,103.97,23301.0,102.8511,103.099,102.8511,103.0593,23301.0
2024-04-12 13:45:00,103.98,104.23,103.98,104.2,18786.0,103.0692,103.317,103.0692,103.2873,18786.0
2024-04-12 13:50:00,104.21,104.26,104.11,104.12,11771.0,103.2972,103.3468,103.1981,103.208,11771.0
2024-04-12 13:55:00,104.14,104.22,104.11,104.11,7420.0,103.2278,103.3071,103.1981,103.1981,7420.0
2024-04-12 14:00:00,104.09,104.09,103.95,104.02,13196.0,103.1783,103.1783,103.0395,103.1089,13196.0
2024-04-12 14:05:00,104.01,104.18,104.01,104.15,31142.0,103.099,103.2675,103.099,103.2377,31142.0
2024-04-12 14:10:00,104.14,104.21,104.05,104.06,23921.0,103.2278,103.2972,103.1386,103.1485,23921.0
2024-04-12 14:15:00,104.05,104.13,104.04,104.08,11377.0,103.1386,103.2179,103.1287,103.1683,11377.0
2024-04-12 14:20:00,104.09,104.11,103.96,103.96,13379.0,103.1783,103.1981,103.0494,103.0494,13379.0
2024-04-12 14:25:00,103.97,103.98,103.89,103.96,14708.0,103.0593,103.0692,102.98,103.0494,14708.0
2024-04-12 14:30:00,103.97,103.97,103.83,103.89,21759.0,103.0593,103.0593,102.9205,102.98,21759.0
2024-04-12 14:35:00,103.86,103.9,103.74,103.77,29571.0,102.9503,102.9899,102.8313,102.8611,29571.0
2024-04-12 14:40:00,103.76,103.89,103.73,103.82,42170.0,102.8511,102.98,102.8214,102.9106,42170.0
2024-04-12 14:45:00,103.82,103.84,103.76,103.79,9664.0,102.9106,102.9304,102.8511,102.8809,9664.0
2024-04-12 14:50:00,103.8,103.96,103.8,103.93,12806.0,102.8908,103.0494,102.8908,103.0197,12806.0
2024-04-12 14:55:00,103.91,103.94,103.77,103.78,19571.0,102.9998,103.0296,102.8611,102.871,19571.0
2024-04-12 15:00:00,103.73,103.87,103.7,103.87,25215.0,102.8214,102.9602,102.7917,102.9602,25215.0
2024-04-12 15:05:00,103.84,103.87,103.77,103.8,62202.0,102.9304,102.9602,102.8611,102.8908,62202.0
2024-04-12 15:10:00,103.81,103.87,103.77,103.77,9982.0,102.9007,102.9602,102.8611,102.8611,9982.0
2024-04-12 15:15:00,103.76,103.88,103.69,103.83,24932.0,102.8511,102.9701,102.7818,102.9205,24932.0
2024-04-12 15:20:00,103.85,103.93,103.82,103.89,13269.0,102.9404,103.0197,102.9106,102.98,13269.0
2024-04-12 15:25:00,103.9,103.95,103.81,103.81,16002.0,102.9899,103.0395,102.9007,102.9007,16002.0
2024-04-12 15:30:00,103.81,103.93,103.77,103.88,19038.0,102.9007,103.0197,102.8611,102.9701,19038.0
2024-04-12 15:35:00,103.87,103.88,103.77,103.79,30716.0,102.9602,102.9701,102.8611,102.8809,30716.0
2024-04-12 15:40:00,103.79,104.07,103.79,104.07,89394.0,102.8809,103.1584,102.8809,103.1584,89394.0
2024-04-12 15:45:00,104.08,104.18,104.04,104.13,72141.0,103.1683,103.2675,103.1287,103.2179,72141.0
2024-04-12 15:50:00,104.14,104.19,104.02,104.09,92560.0,103.2278,103.2774,103.1089,103.1783,92560.0
2024-04-12 15:55:00,104.09,104.29,104.09,104.29,118218.0,103.1783,103.3765,103.1783,103.3765,118218.0
2024-04-15 09:30:00,104.94,105.09,104.78,104.94,79007.0,104.0208,104.1695,103.8622,104.0208,79007.0
2024-04-15 09:35:00,104.96,105.34,104.81,105.26,33528.0,104.0406,104.4173,103.8919,104.338,33528.0
2024-04-15 09:40:00,105.26,105.47,105.24,105.25,77286.0,104.338,104.5462,104.3182,104.3281,77286.0
2024-04-15 09:45:00,105.26,105.27,104.92,104.96,78839.0,104.338,104.3479,104.001,104.0406,78839.0
2024-04-15 09:50:00,104.96,105.04,104.75,104.75,35657.0,104.0406,104.1199,103.8325,103.8325,35657.0
2024-04-15 09:55:00,104.75,104.84,104.71,104.84,26477.0,103.8325,103.9217,103.7928,103.9217,26477.0
2024-04-15 10:00:00,104.87,104.87,104.4,104.43,20343.0,103.9514,103.9514,103.4855,103.5153,20343.0
2024-04-15 10:05:00,104.44,104.44,104.06,104.06,31338.0,103.5252,103.5252,103.1485,103.1485,31338.0
2024-04-15 10:10:00,104.04,104.05,103.69,103.71,175313.0,103.1287,103.1386,102.7818,102.8016,175313.0
2024-04-15 10:15:00,103.71,103.99,103.69,103.88,76505.0,102.8016,103.0791,102.7818,102.9701,76505.0
2024-04-15 10:20:00,103.86,103.96,103.75,103.92,43368.0,102.9503,103.0494,102.8412,103.0097,43368.0
2024-04-15 10:25:00,103.91,103.95,103.79,103.88,25906.0,102.9998,103.0395,102.8809,102.9701,25906.0
2024-04-15 10:30:00,103.88,104.0,103.8,103.89,37434.0,102.9701,103.089,102.8908,102.98,37434.0
2024-04-15 10:35:00,103.9,104.09,103.85,103.86,25703.0,102.9899,103.1783,102.9404,102.9503,25703.0
2024-04-15 10:40:00,103.88,103.97,103.69,103.75,56320.0,102.9701,103.0593,102.7818,102.8412,56320.0
2024-04-15 10:45:00,103.77,103.82,103.66,103.82,21929.0,102.8611,102.9106,102.752,102.9106,21929.0
2024-04-15 10:50:00,103.82,103.84,103.74,103.75,8718.0,102.9106,102.9304,102.8313,102.8412,8718.0
2024-04-15 10:55:00,103.74,103.78,103.62,103.62,21150.0,102.8313,102.871,102.7124,102.7124,21150.0
2024-04-15 11:00:00,103.6,103.71,103.56,103.69,15834.0,102.6925,102.8016,102.6529,102.7818,15834.0
2024-04-15 11:05:00,103.67,103.71,103.6,103.61,9796.0,102.7619,102.8016,102.6925,102.7025,9796.0
2024-04-15 11:10:00,103.62,103.75,103.61,103.74,21526.0,102.7124,102.8412,102.7025,102.8313,21526.0
2024-04-15 11:15:00,103.72,103.76,103.56,103.57,33919.0,102.8115,102.8511,102.6529,102.6628,33919.0
2024-04-15 11:20:00,103.58,103.65,103.51,103.64,7352.0,102.6727,102.7421,102.6033,102.7322,7352.0
2024-04-15 11:25:00,103.62,103.81,103.62,103.79,6933.0,102.7124,102.9007,102.7124,102.8809,6933.0
2024-04-15 11:30:00,103.83,104.06,103.83,104.04,6885.0,102.9205,103.1485,102.9205,103.1287,6885.0
2024-04-15 11:35:00,104.01,104.09,103.94,103.94,40347.0,103.099,103.1783,103.0296,103.0296,40347.0
2024-04-15 11:40:00,103.94,104.0,103.86,103.9,12168.0,103.0296,103.089,102.9503,102.9899,12168.0
2024-04-15 11:45:00,103.9,103.95,103.86,103.9,11609.0,102.9899,103.0395,102.9503,102.9899,11609.0
2024-04-15 11:50:00,103.89,104.08,103.87,104.08,12930.0,102.98,103.1683,102.9602,103.1683,12930.0
2024-04-15 11:55:00,104.08,104.08,104.0,104.0,6814.0,103.1683,103.1683,103.089,103.089,6814.0
2024-04-15 12:00:00,104.0,104.1,103.97,104.1,10255.0,103.089,103.1882,103.0593,103.1882,10255.0
2024-04-15 12:05:00,104.09,104.11,103.99,104.06,16735.0,103.1783,103.1981,103.0791,103.1485,16735.0
2024-04-15 12:10:00,104.07,104.08,104.02,104.08,5126.0,103.1584,103.1683,103.1089,103.1683,5126.0
2024-04-15 12:15:00,104.08,104.1,103.95,103.96,6913.0,103.1683,103.1882,103.0395,103.0494,6913.0
2024-04-15 12:20:00,103.97,103.98,103.74,103.75,16559.0,103.0593,103.0692,102.8313,102.8412,16559.0
2024-04-15 12:25:00,103.76,103.8,103.71,103.73,12849.0,102.8511,102.8908,102.8016,102.8214,12849.0
2024-04-15 12:30:00,103.73,103.73,103.61,103.64,7560.0,102.8214,102.8214,102.7025,102.7322,7560.0
2024-04-15 12:35:00,103.65,103.67,103.53,103.58,20798.0,102.7421,102.7619,102.6232,102.6727,20798.0
2024-04-15 12:40:00,103.59,103.69,103.58,103.64,7932.0,102.6826,102.7818,102.6727,102.7322,7932.0
2024-04-15 12:45:00,103.62,103.66,103.58,103.6,9010.0,102.7124,102.752,102.6727,102.6925,9010.0
2024-04-15 12:50:00,103.59,103.67,103.58,103.63,7659.0,102.6826,102.7619,102.6727,102.7223,7659.0
2024-04-15 12:55:00,103.6,103.65,103.58,103.63,3726.0,102.6925,102.7421,102.6727,102.7223,3726.0
2024-04-15 13:00:00,103.6,103.61,103.45,103.56,10735.0,102.6925,102.7025,102.5439,102.6529,10735.0
2024-04-15 13:05:00,103.54,103.7,103.54,103.69,5066.0,102.6331,102.7917,102.6331,102.7818,5066.0
2024-04-15 13:10:00,103.67,103.67,103.55,103.56,5512.0,102.7619,102.7619,102.643,102.6529,5512.0
2024-04-15 13:15:00,103.56,103.57,103.39,103.4,12968.0,102.6529,102.6628,102.4844,102.4943,12968.0
2024-04-15 13:20:00,103.41,103.41,103.2,103.28,64299.0,102.5042,102.5042,102.296,102.3753,64299.0
2024-04-15 13:25:00,103.24,103.27,102.97,102.98,14653.0,102.3357,102.3654,102.0681,102.078,14653.0
2024-04-15 13:30:00,102.96,103.03,102.76,102.95,84837.0,102.0581,102.1275,101.8599,102.0482,84837.0
2024-04-15 13:35:00,102.97,103.11,102.91,102.92,21513.0,102.0681,102.2068,102.0086,102.0185,21513.0
2024-04-15 13:40:00,102.91,103.1,102.87,102.95,24979.0,102.0086,102.1969,101.9689,102.0482,24979.0
2024-04-15 13:45:00,102.93,103.01,102.82,102.84,15921.0,102.0284,102.1077,101.9194,101.9392,15921.0
2024-04-15 13:50:00,102.85,102.9,102.73,102.85,87564.0,101.9491,101.9987,101.8302,101.9491,87564.0
2024-04-15 13:55:00,102.84,103.1,102.82,103.1,42137.0,101.9392,102.1969,101.9194,102.1969,42137.0
2024-04-15 14:00:00,103.08,103.08,102.92,103.01,40656.0,102.1771,102.1771,102.0185,102.1077,40656.0
2024-04-15 14:05:00,103.04,103.06,102.97,103.0,11916.0,102.1374,102.1573,102.0681,102.0978,11916.0
2024-04-15 14:10:00,102.99,103.0,102.82,102.86,11902.0,102.0879,102.0978,101.9194,101.959,11902.0
2024-04-15 14:15:00,102.86,102.96,102.8,102.96,44332.0,101.959,102.0581,101.8996,102.0581,44332.0
2024-04-15 14:20:00,102.95,102.98,102.7,102.7,20575.0,102.0482,102.078,101.8004,101.8004,20575.0
2024-04-15 14:25:00,102.71,102.8,102.68,102.7,39304.0,101.8103,101.8996,101.7806,101.8004,39304.0
2024-04-15 14:30:00,102.69,102.96,102.67,102.93,21395.0,101.7905,102.0581,101.7707,102.0284,21395.0
2024-04-15 14:35:00,102.95,103.12,102.95,102.98,11143.0,102.0482,102.2167,102.0482,102.078,11143.0
2024-04-15 14:40:00,102.98,103.05,102.94,102.96,3710.0,102.078,102.1474,102.0383,102.0581,3710.0
2024-04-15 14:45:00,102.95,102.96,102.85,102.85,12275.0,102.0482,102.0581,101.9491,101.9491,12275.0
2024-04-15 14:50:00,102.86,102.87,102.72,102.75,18781.0,101.959,101.9689,101.8203,101.85,18781.0
2024-04-15 14:55:00,102.76,102.98,102.76,102.93,23093.0,101.8599,102.078,101.8599,102.0284,23093.0
2024-04-15 15:00:00,102.92,102.95,102.75,102.75,38661.0,102.0185,102.0482,101.85,101.85,38661.0
2024-04-15 15:05:00,102.75,102.82,102.69,102.82,23462.0,101.85,101.9194,101.7905,101.9194,23462.0
2024-04-15 15:10:00,102.83,102.87,102.75,102.77,7246.0,101.9293,101.9689,101.85,101.8698,7246.0
2024-04-15 15:15:00,102.74,102.75,102.56,102.59,15128.0,101.8401,101.85,101.6617,101.6914,15128.0
2024-04-15 15:20:00,102.59,102.87,102.58,102.78,21589.0,101.6914,101.9689,101.6815,101.8797,21589.0
2024-04-15 15:25:00,102.78,102.83,102.66,102.68,16642.0,101.8797,101.9293,101.7608,101.7806,16642.0
2024-04-15 15:30:00,102.69,102.95,102.68,102.91,20218.0,101.7905,102.0482,101.7806,102.0086,20218.0
2024-04-15 15:35:00,102.92,102.98,102.84,102.93,16936.0,102.0185,102.078,101.9392,102.0284,16936.0
2024-04-15 15:40:00,102.93,102.93,102.72,102.73,25896.0,102.0284,102.0284,101.8203,101.8302,25896.0
2024-04-15 15:45:00,102.73,102.95,102.71,102.95,50324.0,101.8302,102.0482,101.8103,102.0482,50324.0
2024-04-15 15:50:00,102.94,102.97,102.82,102.88,69310.0,102.0383,102.0681,101.9194,101.9789,69310.0
2024-04-15 15:55:00,102.88,102.99,102.83,102.88,109416.0,101.9789,102.0879,101.9293,101.9789,109416.0
2024-04-16 09:30:00,102.16,102.16,101.62,101.85,145660.0,101.2652,101.2652,100.7299,100.9579,145660.0
2024-04-16 09:35:00,101.85,101.96,101.65,101.7,127996.0,100.9579,101.0669,100.7596,100.8092,127996.0
2024-04-16 09:40:00,101.69,101.79,101.32,101.38,144131.0,100.7993,100.8984,100.4325,100.492,144131.0
2024-04-16 09:45:00,101.37,101.41,101.01,101.13,75728.0,100.4821,100.5217,100.1252,100.2442,75728.0
2024-04-16 09:50:00,101.13,101.23,101.07,101.18,47916.0,100.2442,100.3433,100.1847,100.2937,47916.0
2024-04-16 09:55:00,101.18,101.37,101.14,101.14,54205.0,100.2937,100.4821,100.2541,100.2541,54205.0
2024-04-16 10:00:00,101.12,101.13,100.94,101.13,33714.0,100.2343,100.2442,100.0558,100.2442,33714.0
2024-04-16 10:05:00,101.12,101.14,100.89,101.01,54658.0,100.2343,100.2541,100.0063,100.1252,54658.0
2024-04-16 10:10:00,101.01,101.16,101.0,101.07,41909.0,100.1252,100.2739,100.1153,100.1847,41909.0
2024-04-16 10:15:00,101.07,101.33,101.04,101.28,59040.0,100.1847,100.4424,100.155,100.3929,59040.0
2024-04-16 10:20:00,101.28,101.33,101.1,101.1,18618.0,100.3929,100.4424,100.2144,100.2144,18618.0
2024-04-16 10:25:00,101.11,101.11,100.85,100.85,35148.0,100.2244,100.2244,99.9666,99.9666,35148.0
2024-04-16 10:30:00,100.85,100.91,100.67,100.71,28458.0,99.9666,100.0261,99.7882,99.8279,28458.0
2024-04-16 10:35:00,100.71,100.76,100.35,100.41,27019.0,99.8279,99.8774,99.471,99.5305,27019.0
2024-04-16 10:40:00,100.42,100.95,100.41,100.93,22712.0,99.5404,100.0658,99.5305,100.0459,22712.0
2024-04-16 10:45:00,100.92,100.98,100.84,100.95,28358.0,100.036,100.0955,99.9567,100.0658,28358.0
2024-04-16 10:50:00,100.93,100.94,100.79,100.9,19630.0,100.0459,100.0558,99.9072,100.0162,19630.0
2024-04-16 10:55:00,100.9,101.01,100.86,100.93,53186.0,100.0162,100.1252,99.9765,100.0459,53186.0
2024-04-16 11:00:00,100.94,101.13,100.91,101.09,24407.0,100.0558,100.2442,100.0261,100.2045,24407.0
2024-04-16 11:05:00,101.1,101.31,101.08,101.3,30974.0,100.2144,100.4226,100.1946,100.4127,30974.0
2024-04-16 11:10:00,101.29,101.38,101.26,101.32,25907.0,100.4028,100.492,100.373,100.4325,25907.0
2024-04-16 11:15:00,101.32,101.45,101.28,101.28,21677.0,100.4325,100.5614,100.3929,100.3929,21677.0
2024-04-16 11:20:00,101.29,101.43,101.25,101.38,21404.0,100.4028,100.5416,100.3631,100.492,21404.0
2024-04-16 11:25:00,101.37,101.47,101.34,101.46,14745.0,100.4821,100.5812,100.4523,100.5713,14745.0
2024-04-16 11:30:00,101.45,101.46,101.32,101.41,60746.0,100.5614,100.5713,100.4325,100.5217,60746.0
2024-04-16 11:35:00,101.4,101.61,101.4,101.53,38492.0,100.5118,100.72,100.5118,100.6407,38492.0
2024-04-16 11:40:00,101.54,101.69,101.51,101.6,60118.0,100.6506,100.7993,100.6209,100.7101,60118.0
2024-04-16 11:45:00,101.6,101.73,101.54,101.68,39846.0,100.7101,100.8389,100.6506,100.7894,39846.0
2024-04-16 11:50:00,101.67,101.86,101.67,101.86,29478.0,100.7794,100.9678,100.7794,100.9678,29478.0
2024-04-16 11:55:00,101.85,101.86,101.61,101.61,62151.0,100.9579,100.9678,100.72,100.72,62151.0
2024-04-16 12:00:00,101.62,101.62,101.42,101.52,76875.0,100.7299,100.7299,100.5316,100.6308,76875.0
2024-04-16 12:05:00,101.5,101.8,101.48,101.79,40557.0,100.6109,100.9083,100.5911,100.8984,40557.0
2024-04-16 12:10:00,101.79,101.83,101.69,101.79,35008.0,100.8984,100.938,100.7993,100.8984,35008.0
2024-04-16 12:15:00,101.79,101.81,101.71,101.76,49343.0,100.8984,100.9182,100.8191,100.8687,49343.0
2024-04-16 12:20:00,101.75,101.78,101.67,101.69,38704.0,100.8587,100.8885,100.7794,100.7993,38704.0
2024-04-16 12:25:00,101.69,101.78,101.67,101.71,36443.0,100.7993,100.8885,100.7794,100.8191,36443.0
2024-04-16 12:30:00,101.71,101.81,101.7,101.7,18884.0,100.8191,100.9182,100.8092,100.8092,18884.0
2024-04-16 12:35:00,101.69,101.71,101.64,101.67,18559.0,100.7993,100.8191,100.7497,100.7794,18559.0
2024-04-16 12:40:00,101.69,101.77,101.64,101.66,8991.0,100.7993,100.8786,100.7497,100.7695,8991.0
2024-04-16 12:45:00,101.66,101.8,101.64,101.78,11230.0,100.7695,100.9083,100.7497,100.8885,11230.0
2024-04-16 12:50:00,101.75,101.81,101.66,101.7,12211.0,100.8587,100.9182,100.7695,100.8092,12211.0
2024-04-16 12:55:00,101.71,101.79,101.68,101.74,10190.0,100.8191,100.8984,100.7894,100.8488,10190.0
2024-04-16 13:00:00,101.75,101.75,101.52,101.54,11990.0,100.8587,100.8587,100.6308,100.6506,11990.0
2024-04-16 13:05:00,101.55,101.73,101.52,101.68,18232.0,100.6605,100.8389,100.6308,100.7894,18232.0
2024-04-16 13:10:00,101.68,101.68,101.55,101.65,11866.0,100.7894,100.7894,100.6605,100.7596,11866.0
2024-04-16 13:15:00,101.66,101.85,101.62,101.8,13302.0,100.7695,100.9579,100.7299,100.9083,13302.0
2024-04-16 13:20:00,101.79,101.8,101.69,101.77,8902.0,100.8984,100.9083,100.7993,100.8786,8902.0
2024-04-16 13:25:00,101.77,101.78,101.5,101.52,18213.0,100.8786,100.8885,100.6109,100.6308,18213.0
2024-04-16 13:30:00,101.54,101.57,100.92,101.17,98365.0,100.6506,100.6803,100.036,100.2838,98365.0
2024-04-16 13:35:00,101.16,101.49,101.16,101.28,36616.0,100.2739,100.601,100.2739,100.3929,36616.0
2024-04-16 13:40:00,101.29,101.54,101.29,101.36,37928.0,100.4028,100.6506,100.4028,100.4722,37928.0
2024-04-16 13:45:00,101.4,101.46,101.12,101.13,41110.0,100.5118,100.5713,100.2343,100.2442,41110.0
2024-04-16 13:50:00,101.13,101.32,100.96,101.24,67733.0,100.2442,100.4325,100.0757,100.3532,67733.0
2024-04-16 13:55:00,101.23,101.33,101.17,101.28,24850.0,100.3433,100.4424,100.2838,100.3929,24850.0
2024-04-16 14:00:00,101.27,101.38,101.18,101.38,35240.0,100.383,100.492,100.2937,100.492,35240.0
2024-04-16 14:05:00,101.39,101.95,101.37,101.93,38570.0,100.5019,101.057,100.4821,101.0372,38570.0
2024-04-16 14:10:00,101.9,101.97,101.57,101.57,34974.0,101.0074,101.0768,100.6803,100.6803,34974.0
2024-04-16 14:15:00,101.56,101.59,101.3,101.3,38554.0,100.6704,100.7001,100.4127,100.4127,38554.0
2024-04-16 14:20:00,101.32,101.36,101.11,101.29,20551.0,100.4325,100.4722,100.2244,100.4028,20551.0
2024-04-16 14:25:00,101.27,101.45,101.18,101.27,24060.0,100.383,100.5614,100.2937,100.383,24060.0
2024-04-16 14:30:00,101.26,101.56,101.24,101.53,31496.0,100.373,100.6704,100.3532,100.6407,31496.0
2024-04-16 14:35:00,101.55,101.57,101.42,101.53,25847.0,100.6605,100.6803,100.5316,100.6407,25847.0
2024-04-16 14:40:00,101.56,101.59,101.44,101.52,47511.0,100.6704,100.7001,100.5515,100.6308,47511.0
2024-04-16 14:45:00,101.52,101.59,101.45,101.52,15756.0,100.6308,100.7001,100.5614,100.6308,15756.0
2024-04-16 14:50:00,101.53,101.82,101.53,101.78,23437.0,100.6407,100.9281,100.6407,100.8885,23437.0
2024-04-16 14:55:00,101.78,101.89,101.72,101.88,11311.0,100.8885,100.9975,100.829,100.9876,11311.0
2024-04-16 15:00:00,101.89,101.89,101.71,101.73,29599.0,100.9975,100.9975,100.8191,100.8389,29599.0
2024-04-16 15:05:00,101.73,101.8,101.66,101.75,31453.0,100.8389,100.9083,100.7695,100.8587,31453.0
2024-04-16 15:10:00,101.77,101.83,101.74,101.74,22258.0,100.8786,100.938,100.8488,100.8488,22258.0
2024-04-16 15:15:00,101.74,101.78,101.65,101.78,19543.0,100.8488,100.8885,100.7596,100.8885,19543.0
2024-04-16 15:20:00,101.79,101.85,101.7,101.83,26421.0,100.8984,100.9579,100.8092,100.938,26421.0
2024-04-16 15:25:00,101.82,101.94,101.8,101.87,20580.0,100.9281,101.0471,100.9083,100.9777,20580.0
2024-04-16 15:30:00,101.87,101.87,101.35,101.36,27469.0,100.9777,100.9777,100.4623,100.4722,27469.0
2024-04-16 15:35:00,101.32,101.62,101.28,101.57,30300.0,100.4325,100.7299,100.3929,100.6803,30300.0
2024-04-16 15:40:00,101.56,101.63,101.44,101.62,46420.0,100.6704,100.7398,100.5515,100.7299,46420.0
2024-04-16 15:45:00,101.63,101.7,101.53,101.65,35126.0,100.7398,100.8092,100.6407,100.7596,35126.0
2024-04-16 15:50:00,101.66,101.82,101.63,101.65,100022.0,100.7695,100.9281,100.7398,100.7596,100022.0
2024-04-16 15:55:00,101.67,101.7,101.45,101.56,175079.0,100.7794,100.8092,100.5614,100.6704,175079.0
2024-04-17 09:30:00,102.44,102.51,101.92,101.98,44317.0,101.5427,101.6121,101.0273,101.0867,44317.0
2024-04-17 09:35:00,101.93,101.97,101.83,101.89,23500.0,101.0372,101.0768,100.938,100.9975,23500.0
2024-04-17 09:40:00,101.88,101.97,101.75,101.89,25350.0,100.9876,101.0768,100.8587,100.9975,25350.0
2024-04-17 09:45:00,101.92,102.05,101.85,101.89,22400.0,101.0273,101.1561,100.9579,100.9975,22400.0
2024-04-17 09:50:00,101.89,102.12,101.85,102.07,37730.0,100.9975,101.2255,100.9579,101.1759,37730.0
2024-04-17 09:55:00,102.09,102.24,102.06,102.06,19559.0,101.1958,101.3445,101.166,101.166,19559.0
2024-04-17 10:00:00,102.09,102.09,101.62,101.72,43488.0,101.1958,101.1958,100.7299,100.829,43488.0
2024-04-17 10:05:00,101.73,101.8,101.65,101.78,24985.0,100.8389,100.9083,100.7596,100.8885,24985.0
2024-04-17 10:10:00,101.78,101.78,101.51,101.59,16347.0,100.8885,100.8885,100.6209,100.7001,16347.0
2024-04-17 10:15:00,101.53,101.56,101.42,101.47,25357.0,100.6407,100.6704,100.5316,100.5812,25357.0
2024-04-17 10:20:00,101.43,101.46,101.3,101.4,21270.0,100.5416,100.5713,100.4127,100.5118,21270.0
2024-04-17 10:25:00,101.4,101.59,101.4,101.59,15901.0,100.5118,100.7001,100.5118,100.7001,15901.0
2024-04-17 10:30:00,101.57,101.59,101.32,101.34,17904.0,100.6803,100.7001,100.4325,100.4523,17904.0
2024-04-17 10:35:00,101.32,101.32,101.15,101.3,27016.0,100.4325,100.4325,100.264,100.4127,27016.0
2024-04-17 10:40:00,101.29,101.39,101.26,101.33,16760.0,100.4028,100.5019,100.373,100.4424,16760.0
2024-04-17 10:45:00,101.33,101.42,101.26,101.34,26000.0,100.4424,100.5316,100.373,100.4523,26000.0
2024-04-17 10:50:00,101.33,101.33,100.94,101.05,25527.0,100.4424,100.4424,100.0558,100.1649,25527.0
2024-04-17 10:55:00,101.07,101.23,101.07,101.19,19133.0,100.1847,100.3433,100.1847,100.3037,19133.0
2024-04-17 11:00:00,101.19,101.39,101.19,101.39,23906.0,100.3037,100.5019,100.3037,100.5019,23906.0
2024-04-17 11:05:00,101.38,101.38,101.14,101.16,51765.0,100.492,100.492,100.2541,100.2739,51765.0
2024-04-17 11:10:00,101.16,101.27,101.13,101.16,29888.0,100.2739,100.383,100.2442,100.2739,29888.0
2024-04-17 11:15:00,101.16,101.23,101.03,101.03,29375.0,100.2739,100.3433,100.1451,100.1451,29375.0
2024-04-17 11:20:00,101.04,101.07,100.95,101.0,13009.0,100.155,100.1847,100.0658,100.1153,13009.0
2024-04-17 11:25:00,100.99,101.02,100.81,100.81,51190.0,100.1054,100.1351,99.927,99.927,51190.0
2024-04-17 11:30:00,100.8,100.82,100.57,100.63,122095.0,99.9171,99.9369,99.6891,99.7486,122095.0
2024-04-17 11:35:00,100.62,100.85,100.62,100.81,21492.0,99.7386,99.9666,99.7386,99.927,21492.0
2024-04-17 11:40:00,100.84,101.0,100.84,100.93,110740.0,99.9567,100.1153,99.9567,100.0459,110740.0
2024-04-17 11:45:00,100.94,100.96,100.84,100.9,18384.0,100.0558,100.0757,99.9567,100.0162,18384.0
2024-04-17 11:50:00,100.92,101.05,100.89,101.04,60526.0,100.036,100.1649,100.0063,100.155,60526.0
2024-04-17 11:55:00,101.03,101.06,100.99,101.03,22054.0,100.1451,100.1748,100.1054,100.1451,22054.0
2024-04-17 12:00:00,101.02,101.02,100.77,100.77,32117.0,100.1351,100.1351,99.8873,99.8873,32117.0
2024-04-17 12:05:00,100.77,100.8,100.66,100.72,43028.0,99.8873,99.9171,99.7783,99.8378,43028.0
2024-04-17 12:10:00,100.74,100.99,100.74,100.96,19307.0,99.8576,100.1054,99.8576,100.0757,19307.0
2024-04-17 12:15:00,100.91,100.91,100.79,100.82,12406.0,100.0261,100.0261,99.9072,99.9369,12406.0
2024-04-17 12:20:00,100.82,100.89,100.68,100.72,12257.0,99.9369,100.0063,99.7981,99.8378,12257.0
2024-04-17 12:25:00,100.79,100.87,100.72,100.78,7969.0,99.9072,99.9865,99.8378,99.8972,7969.0
2024-04-17 12:30:00,100.77,100.8,100.7,100.75,12662.0,99.8873,99.9171,99.8179,99.8675,12662.0
2024-04-17 12:35:00,100.76,100.93,100.68,100.72,18956.0,99.8774,100.0459,99.7981,99.8378,18956.0
2024-04-17 12:40:00,100.68,100.78,100.52,100.52,15849.0,99.7981,99.8972,99.6395,99.6395,15849.0
2024-04-17 12:45:00,100.53,100.65,100.46,100.62,17360.0,99.6494,99.7684,99.58,99.7386,17360.0
2024-04-17 12:50:00,100.68,100.74,100.6,100.73,12522.0,99.7981,99.8576,99.7188,99.8477,12522.0
2024-04-17 12:55:00,100.66,100.7,100.54,100.57,9981.0,99.7783,99.8179,99.6593,99.6891,9981.0
2024-04-17 13:00:00,100.55,100.73,100.54,100.69,16045.0,99.6693,99.8477,99.6593,99.808,16045.0
2024-04-17 13:05:00,100.68,100.78,100.64,100.73,12270.0,99.7981,99.8972,99.7585,99.8477,12270.0
2024-04-17 13:10:00,100.75,100.76,100.71,100.74,4972.0,99.8675,99.8774,99.8279,99.8576,4972.0
2024-04-17 13:15:00,100.76,100.89,100.75,100.83,46156.0,99.8774,100.0063,99.8675,99.9468,46156.0
2024-04-17 13:20:00,100.82,100.95,100.81,100.85,37574.0,99.9369,100.0658,99.927,99.9666,37574.0
2024-04-17 13:25:00,100.86,100.91,100.77,100.89,53820.0,99.9765,100.0261,99.8873,100.0063,53820.0
2024-04-17 13:30:00,100.91,100.97,100.84,100.84,8348.0,100.0261,100.0856,99.9567,99.9567,8348.0
2024-04-17 13:35:00,100.86,100.92,100.82,100.86,6493.0,99.9765,100.036,99.9369,99.9765,6493.0
2024-04-17 13:40:00,100.87,100.9,100.76,100.87,8184.0,99.9865,100.0162,99.8774,99.9865,8184.0
2024-04-17 13:45:00,100.85,100.91,100.73,100.91,16951.0,99.9666,100.0261,99.8477,100.0261,16951.0
2024-04-17 13:50:00,100.92,101.11,100.92,101.11,23008.0,100.036,100.2244,100.036,100.2244,23008.0
2024-04-17 13:55:00,101.11,101.26,101.11,101.23,15977.0,100.2244,100.373,100.2244,100.3433,15977.0
2024-04-17 14:00:00,101.23,101.23,101.11,101.18,13756.0,100.3433,100.3433,100.2244,100.2937,13756.0
2024-04-17 14:05:00,101.16,101.17,101.06,101.11,12959.0,100.2739,100.2838,100.1748,100.2244,12959.0
2024-04-17 14:10:00,101.1,101.11,100.99,101.0,11977.0,100.2144,100.2244,100.1054,100.1153,11977.0
2024-04-17 14:15:00,100.98,101.04,100.86,101.01,28594.0,100.0955,100.155,99.9765,100.1252,28594.0
2024-04-17 14:20:00,101.0,101.03,100.94,100.99,34197.0,100.1153,100.1451,100.0558,100.1054,34197.0
2024-04-17 14:25:00,101.0,101.16,100.96,101.05,12632.0,100.1153,100.2739,100.0757,100.1649,12632.0
2024-04-17 14:30:00,101.08,101.15,101.05,101.15,11395.0,100.1946,100.264,100.1649,100.264,11395.0
2024-04-17 14:35:00,101.15,101.18,101.02,101.17,5902.0,100.264,100.2937,100.1351,100.2838,5902.0
2024-04-17 14:40:00,101.17,101.52,101.17,101.48,14333.0,100.2838,100.6308,100.2838,100.5911,14333.0
2024-04-17 14:45:00,101.53,101.54,101.32,101.32,38619.0,100.6407,100.6506,100.4325,100.4325,38619.0
2024-04-17 14:50:00,101.35,101.36,100.92,100.94,13288.0,100.4623,100.4722,100.036,100.0558,13288.0
2024-04-17 14:55:00,100.95,101.05,100.89,101.0,29710.0,100.0658,100.1649,100.0063,100.1153,29710.0
2024-04-17 15:00:00,100.95,100.97,100.72,100.73,41834.0,100.0658,100.0856,99.8378,99.8477,41834.0
2024-04-17 15:05:00,100.75,100.78,100.65,100.71,25229.0,99.8675,99.8972,99.7684,99.8279,25229.0
2024-04-17 15:10:00,100.71,100.74,100.59,100.7,24566.0,99.8279,99.8576,99.7089,99.8179,24566.0
2024-04-17 15:15:00,100.7,100.9,100.7,100.81,13745.0,99.8179,100.0162,99.8179,99.927,13745.0
2024-04-17 15:20:00,100.81,100.86,100.72,100.79,23930.0,99.927,99.9765,99.8378,99.9072,23930.0
2024-04-17 15:25:00,100.8,100.81,100.67,100.69,22376.0,99.9171,99.927,99.7882,99.808,22376.0
2024-04-17 15:30:00,100.71,100.9,100.71,100.85,33740.0,99.8279,100.0162,99.8279,99.9666,33740.0
2024-04-17 15:35:00,100.85,100.87,100.72,100.78,35921.0,99.9666,99.9865,99.8378,99.8972,35921.0
2024-04-17 15:40:00,100.79,100.99,100.72,100.94,26719.0,99.9072,100.1054,99.8378,100.0558,26719.0
2024-04-17 15:45:00,100.92,101.09,100.89,101.04,52158.0,100.036,100.2045,100.0063,100.155,52158.0
2024-04-17 15:50:00,101.03,101.06,100.78,101.04,65990.0,100.1451,100.1748,99.8972,100.155,65990.0
2024-04-17 15:55:00,101.03,101.06,100.76,100.76,121185.0,100.1451,100.1748,99.8774,99.8774,121185.0
2024-04-18 09:30:00,102.13,102.3,101.6,101.61,163316.0,101.2354,101.4039,100.7101,100.72,163316.0
2024-04-18 09:35:00,101.6,101.67,101.43,101.67,68088.0,100.7101,100.7794,100.5416,100.7794,68088.0
2024-04-18 09:40:00,101.63,101.85,101.53,101.8,97126.0,100.7398,100.9579,100.6407,100.9083,97126.0
2024-04-18 09:45:00,101.81,102.05,101.74,101.95,430939.0,100.9182,101.1561,100.8488,101.057,430939.0
2024-04-18 09:50:00,101.94,102.01,101.77,101.78,73343.0,101.0471,101.1165,100.8786,100.8885,73343.0
2024-04-18 09:55:00,101.79,102.04,101.77,102.01,35740.0,100.8984,101.1462,100.8786,101.1165,35740.0
2024-04-18 10:00:00,102.02,102.03,101.7,101.71,44321.0,101.1264,101.1363,100.8092,100.8191,44321.0
2024-04-18 10:05:00,101.72,102.01,101.69,102.01,39862.0,100.829,101.1165,100.7993,101.1165,39862.0
2024-04-18 10:10:00,102.0,102.15,101.99,102.13,39087.0,101.1066,101.2552,101.0966,101.2354,39087.0
2024-04-18 10:15:00,102.14,102.41,102.14,102.38,79621.0,101.2453,101.513,101.2453,101.4832,79621.0
2024-04-18 10:20:00,102.38,102.38,102.24,102.33,45322.0,101.4832,101.4832,101.3445,101.4337,45322.0
2024-04-18 10:25:00,102.31,102.44,102.31,102.37,22083.0,101.4138,101.5427,101.4138,101.4733,22083.0
2024-04-18 10:30:00,102.39,102.45,102.28,102.31,40920.0,101.4931,101.5526,101.3841,101.4138,40920.0
2024-04-18 10:35:00,102.3,102.42,102.27,102.33,24771.0,101.4039,101.5229,101.3742,101.4337,24771.0
2024-04-18 10:40:00,102.31,102.48,102.27,102.47,46195.0,101.4138,101.5824,101.3742,101.5724,46195.0
2024-04-18 10:45:00,102.48,102.56,102.42,102.43,62451.0,101.5824,101.6617,101.5229,101.5328,62451.0
2024-04-18 10:50:00,102.44,102.44,102.3,102.31,32359.0,101.5427,101.5427,101.4039,101.4138,32359.0
2024-04-18 10:55:00,102.3,102.51,102.28,102.51,209962.0,101.4039,101.6121,101.3841,101.6121,209962.0
2024-04-18 11:00:00,102.51,102.6,102.48,102.51,63920.0,101.6121,101.7013,101.5824,101.6121,63920.0
2024-04-18 11:05:00,102.52,102.54,102.44,102.51,46870.0,101.622,101.6418,101.5427,101.6121,46870.0
2024-04-18 11:10:00,102.51,102.75,102.51,102.75,23865.0,101.6121,101.85,101.6121,101.85,23865.0
2024-04-18 11:15:00,102.75,102.82,102.69,102.7,18627.0,101.85,101.9194,101.7905,101.8004,18627.0
2024-04-18 11:20:00,102.71,102.82,102.69,102.8,25158.0,101.8103,101.9194,101.7905,101.8996,25158.0
2024-04-18 11:25:00,102.79,102.79,102.53,102.54,61926.0,101.8896,101.8896,101.6319,101.6418,61926.0
2024-04-18 11:30:00,102.55,102.58,102.45,102.48,51742.0,101.6517,101.6815,101.5526,101.5824,51742.0
2024-04-18 11:35:00,102.48,102.53,102.42,102.5,29619.0,101.5824,101.6319,101.5229,101.6022,29619.0
2024-04-18 11:40:00,102.49,102.5,102.32,102.39,17220.0,101.5923,101.6022,101.4238,101.4931,17220.0
2024-04-18 11:45:00,102.38,102.41,102.34,102.36,17786.0,101.4832,101.513,101.4436,101.4634,17786.0
2024-04-18 11:50:00,102.36,102.39,102.26,102.27,16030.0,101.4634,101.4931,101.3643,101.3742,16030.0
2024-04-18 11:55:00,102.26,102.39,102.25,102.37,17379.0,101.3643,101.4931,101.3544,101.4733,17379.0
2024-04-18 12:00:00,102.36,102.41,102.31,102.31,21731.0,101.4634,101.513,101.4138,101.4138,21731.0
2024-04-18 12:05:00,102.33,102.33,102.16,102.22,21109.0,101.4337,101.4337,101.2652,101.3246,21109.0
2024-04-18 12:10:00,102.21,102.28,102.19,102.23,8527.0,101.3147,101.3841,101.2949,101.3345,8527.0
2024-04-18 12:15:00,102.2,102.3,102.19,102.3,7203.0,101.3048,101.4039,101.2949,101.4039,7203.0
2024-04-18 12:20:00,102.3,102.34,102.18,102.18,5523.0,101.4039,101.4436,101.285,101.285,5523.0
2024-04-18 12:25:00,102.18,102.25,102.15,102.23,18481.0,101.285,101.3544,101.2552,101.3345,18481.0
2024-04-18 12:30:00,102.21,102.22,101.89,101.9,23585.0,101.3147,101.3246,100.9975,101.0074,23585.0
2024-04-18 12:35:00,101.9,102.1,101.9,101.98,57252.0,101.0074,101.2057,101.0074,101.0867,57252.0
2024-04-18 12:40:00,101.99,102.0,101.84,101.89,9451.0,101.0966,101.1066,100.948,100.9975,9451.0
2024-04-18 12:45:00,101.86,101.89,101.67,101.71,35282.0,100.9678,100.9975,100.7794,100.8191,35282.0
2024-04-18 12:50:00,101.7,101.74,101.6,101.65,15539.0,100.8092,100.8488,100.7101,100.7596,15539.0
2024-04-18 12:55:00,101.62,101.71,101.55,101.57,14449.0,100.7299,100.8191,100.6605,100.6803,14449.0
2024-04-18 13:00:00,101.59,101.61,101.48,101.5,13736.0,100.7001,100.72,100.5911,100.6109,13736.0
2024-04-18 13:05:00,101.49,101.5,101.34,101.4,27142.0,100.601,100.6109,100.4523,100.5118,27142.0
2024-04-18 13:10:00,101.38,101.38,101.23,101.27,14472.0,100.492,100.492,100.3433,100.383,14472.0
2024-04-18 13:15:00,101.28,101.31,100.97,101.05,20819.0,100.3929,100.4226,100.0856,100.1649,20819.0
2024-04-18 13:20:00,101.05,101.1,100.89,100.89,13788.0,100.1649,100.2144,100.0063,100.0063,13788.0
2024-04-18 13:25:00,100.91,101.23,100.91,101.21,25273.0,100.0261,100.3433,100.0261,100.3235,25273.0
2024-04-18 13:30:00,101.19,101.21,101.07,101.07,9540.0,100.3037,100.3235,100.1847,100.1847,9540.0
2024-04-18 13:35:00,101.07,101.11,100.93,100.95,12207.0,100.1847,100.2244,100.0459,100.0658,12207.0
2024-04-18 13:40:00,100.95,101.07,100.84,101.03,12645.0,100.0658,100.1847,99.9567,100.1451,12645.0
2024-04-18 13:45:00,101.01,101.13,101.01,101.08,7700.0,100.1252,100.2442,100.1252,100.1946,7700.0
2024-04-18 13:50:00,101.05,101.05,100.88,100.89,15053.0,100.1649,100.1649,99.9964,100.0063,15053.0
2024-04-18 13:55:00,100.93,101.06,100.9,101.05,16783.0,100.0459,100.1748,100.0162,100.1649,16783.0
2024-04-18 14:00:00,101.03,101.03,100.8,100.84,61761.0,100.1451,100.1451,99.9171,99.9567,61761.0
2024-04-18 14:05:00,100.84,100.88,100.76,100.85,29943.0,99.9567,99.9964,99.8774,99.9666,29943.0
2024-04-18 14:10:00,100.85,100.93,100.78,100.89,23818.0,99.9666,100.0459,99.8972,100.0063,23818.0
2024-04-18 14:15:00,100.88,101.07,100.88,100.97,17111.0,99.9964,100.1847,99.9964,100.0856,17111.0
2024-04-18 14:20:00,100.97,101.14,100.95,101.07,18652.0,100.0856,100.2541,100.0658,100.1847,18652.0
2024-04-18 14:25:00,101.05,101.16,100.88,100.93,13752.0,100.1649,100.2739,99.9964,100.0459,13752.0
2024-04-18 14:30:00,100.92,100.94,100.69,100.69,12998.0,100.036,100.0558,99.808,99.808,12998.0
2024-04-18 14:35:00,100.68,100.89,100.68,100.81,20890.0,99.7981,100.0063,99.7981,99.927,20890.0
2024-04-18 14:40:00,100.82,100.99,100.82,100.97,12979.0,99.9369,100.1054,99.9369,100.0856,12979.0
2024-04-18 14:45:00,100.98,101.01,100.91,101.01,12650.0,100.0955,100.1252,100.0261,100.1252,12650.0
2024-04-18 14:50:00,100.96,101.0,100.89,100.92,14282.0,100.0757,100.1153,100.0063,100.036,14282.0
2024-04-18 14:55:00,100.91,100.97,100.84,100.85,11123.0,100.0261,100.0856,99.9567,99.9666,11123.0
2024-04-18 15:00:00,100.84,101.06,100.83,100.96,20411.0,99.9567,100.1748,99.9468,100.0757,20411.0
2024-04-18 15:05:00,100.96,101.04,100.9,100.94,11546.0,100.0757,100.155,100.0162,100.0558,11546.0
2024-04-18 15:10:00,100.94,101.04,100.9,100.95,7876.0,100.0558,100.155,100.0162,100.0658,7876.0
2024-04-18 15:15:00,100.95,100.98,100.82,100.87,15367.0,100.0658,100.0955,99.9369,99.9865,15367.0
2024-04-18 15:20:00,100.9,100.91,100.74,100.87,16587.0,100.0162,100.0261,99.8576,99.9865,16587.0
2024-04-18 15:25:00,100.85,100.87,100.73,100.85,32254.0,99.9666,99.9865,99.8477,99.9666,32254.0
2024-04-18 15:30:00,100.86,100.95,100.85,100.95,32507.0,99.9765,100.0658,99.9666,100.0658,32507.0
2024-04-18 15:35:00,100.95,100.97,100.78,100.78,40316.0,100.0658,100.0856,99.8972,99.8972,40316.0
2024-04-18 15:40:00,100.76,100.88,100.74,100.88,59249.0,99.8774,99.9964,99.8576,99.9964,59249.0
2024-04-18 15:45:00,100.88,100.91,100.79,100.82,60345.0,99.9964,100.0261,99.9072,99.9369,60345.0
2024-04-18 15:50:00,100.83,100.9,100.61,100.62,81296.0,99.9468,100.0162,99.7287,99.7386,81296.0
2024-04-18 15:55:00,100.63,100.71,100.55,100.66,161398.0,99.7486,99.8279,99.6693,99.7783,161398.0
2024-04-19 09:30:00,100.42,101.05,100.42,101.01,18659.0,99.5404,100.1649,99.5404,100.1252,18659.0
2024-04-19 09:35:00,101.04,101.25,101.03,101.25,17039.0,100.155,100.3631,100.1451,100.3631,17039.0
2024-04-19 09:40:00,101.26,101.46,101.22,101.25,45362.0,100.373,100.5713,100.3334,100.3631,45362.0
2024-04-19 09:45:00,101.2,101.29,101.08,101.15,79502.0,100.3136,100.4028,100.1946,100.264,79502.0
2024-04-19 09:50:00,101.14,101.41,101.04,101.4,63002.0,100.2541,100.5217,100.155,100.5118,63002.0
2024-04-19 09:55:00,101.39,101.52,101.36,101.48,28885.0,100.5019,100.6308,100.4722,100.5911,28885.0
2024-04-19 10:00:00,101.49,101.57,101.35,101.38,22759.0,100.601,100.6803,100.4623,100.492,22759.0
2024-04-19 10:05:00,101.37,101.45,101.29,101.31,19119.0,100.4821,100.5614,100.4028,100.4226,19119.0
2024-04-19 10:10:00,101.29,101.29,100.99,101.06,15375.0,100.4028,100.4028,100.1054,100.1748,15375.0
2024-04-19 10:15:00,101.07,101.09,100.85,100.85,17664.0,100.1847,100.2045,99.9666,99.9666,17664.0
2024-04-19 10:20:00,100.89,101.05,100.87,100.89,16316.0,100.0063,100.1649,99.9865,100.0063,16316.0
2024-04-19 10:25:00,100.89,101.03,100.83,101.03,16895.0,100.0063,100.1451,99.9468,100.1451,16895.0
2024-04-19 10:30:00,101.01,101.11,100.85,100.85,44751.0,100.1252,100.2244,99.9666,99.9666,44751.0
2024-04-19 10:35:00,100.85,100.87,100.55,100.6,31106.0,99.9666,99.9865,99.6693,99.7188,31106.0
2024-04-19 10:40:00,100.62,100.8,100.62,100.79,14570.0,99.7386,99.9171,99.7386,99.9072,14570.0
2024-04-19 10:45:00,100.79,100.95,100.79,100.88,33512.0,99.9072,100.0658,99.9072,99.9964,33512.0
2024-04-19 10:50:00,100.88,101.05,100.88,100.99,19928.0,99.9964,100.1649,99.9964,100.1054,19928.0
2024-04-19 10:55:00,100.99,101.0,100.76,100.79,30607.0,100.1054,100.1153,99.8774,99.9072,30607.0
2024-04-19 11:00:00,100.76,100.77,100.6,100.65,27562.0,99.8774,99.8873,99.7188,99.7684,27562.0
2024-04-19 11:05:00,100.63,100.9,100.63,100.86,15125.0,99.7486,100.0162,99.7486,99.9765,15125.0
2024-04-19 11:10:00,100.88,100.94,100.84,100.87,18719.0,99.9964,100.0558,99.9567,99.9865,18719.0
2024-04-19 11:15:00,100.87,100.91,100.79,100.8,47758.0,99.9865,100.0261,99.9072,99.9171,47758.0
2024-04-19 11:20:00,100.81,100.82,100.7,100.7,51167.0,99.927,99.9369,99.8179,99.8179,51167.0
2024-04-19 11:25:00,100.69,100.82,100.68,100.82,39921.0,99.808,99.9369,99.7981,99.9369,39921.0
2024-04-19 11:30:00,100.8,100.91,100.75,100.75,17750.0,99.9171,100.0261,99.8675,99.8675,17750.0
2024-04-19 11:35:00,100.74,100.8,100.64,100.8,14566.0,99.8576,99.9171,99.7585,99.9171,14566.0
2024-04-19 11:40:00,100.84,100.84,100.76,100.83,25316.0,99.9567,99.9567,99.8774,99.9468,25316.0
2024-04-19 11:45:00,100.82,100.83,100.74,100.75,10600.0,99.9369,99.9468,99.8576,99.8675,10600.0
2024-04-19 11:50:00,100.76,100.81,100.73,100.74,3670.0,99.8774,99.927,99.8477,99.8576,3670.0
2024-04-19 11:55:00,100.73,100.75,100.55,100.56,6347.0,99.8477,99.8675,99.6693,99.6792,6347.0
2024-04-19 12:00:00,100.55,100.68,100.49,100.52,27540.0,99.6693,99.7981,99.6098,99.6395,27540.0
2024-04-19 12:05:00,100.56,100.61,100.51,100.57,6114.0,99.6792,99.7287,99.6296,99.6891,6114.0
2024-04-19 12:10:00,100.57,100.57,100.32,100.33,14195.0,99.6891,99.6891,99.4413,99.4512,14195.0
2024-04-19 12:15:00,100.33,100.36,100.25,100.29,30192.0,99.4512,99.4809,99.3719,99.4115,30192.0
2024-04-19 12:20:00,100.28,100.36,100.25,100.26,9726.0,99.4016,99.4809,99.3719,99.3818,9726.0
2024-04-19 12:25:00,100.25,100.31,100.17,100.18,2027.0,99.3719,99.4314,99.2926,99.3025,2027.0
2024-04-19 12:30:00,100.17,100.22,100.12,100.17,3352.0,99.2926,99.3421,99.243,99.2926,3352.0
2024-04-19 12:35:00,100.17,100.17,99.98,99.99,11016.0,99.2926,99.2926,99.1043,99.1142,11016.0
2024-04-19 12:40:00,99.99,100.26,99.98,100.24,35599.0,99.1142,99.3818,99.1043,99.362,35599.0
2024-04-19 12:45:00,100.24,100.34,100.22,100.29,7489.0,99.362,99.4611,99.3421,99.4115,7489.0
2024-04-19 12:50:00,100.32,100.46,100.31,100.31,67331.0,99.4413,99.58,99.4314,99.4314,67331.0
2024-04-19 12:55:00,100.31,100.37,100.3,100.36,18464.0,99.4314,99.4908,99.4214,99.4809,18464.0
2024-04-19 13:00:00,100.37,100.54,100.35,100.47,78092.0,99.4908,99.6593,99.471,99.59,78092.0
2024-04-19 13:05:00,100.47,100.55,100.42,100.54,58705.0,99.59,99.6693,99.5404,99.6593,58705.0
2024-04-19 13:10:00,100.52,100.55,100.47,100.49,8190.0,99.6395,99.6693,99.59,99.6098,8190.0
2024-04-19 13:15:00,100.5,100.53,100.4,100.5,8228.0,99.6197,99.6494,99.5206,99.6197,8228.0
2024-04-19 13:20:00,100.52,100.52,100.39,100.45,4563.0,99.6395,99.6395,99.5107,99.5701,4563.0
2024-04-19 13:25:00,100.44,100.5,100.29,100.3,9142.0,99.5602,99.6197,99.4115,99.4214,9142.0
2024-04-19 13:30:00,100.33,100.38,100.27,100.29,5000.0,99.4512,99.5007,99.3917,99.4115,5000.0
2024-04-19 13:35:00,100.33,100.37,100.28,100.28,6800.0,99.4512,99.4908,99.4016,99.4016,6800.0
2024-04-19 13:40:00,100.29,100.38,100.29,100.36,10310.0,99.4115,99.5007,99.4115,99.4809,10310.0
2024-04-19 13:45:00,100.35,100.54,100.33,100.54,5646.0,99.471,99.6593,99.4512,99.6593,5646.0
2024-04-19 13:50:00,100.55,100.72,100.55,100.69,9642.0,99.6693,99.8378,99.6693,99.808,9642.0
2024-04-19 13:55:00,100.7,100.72,100.44,100.46,11600.0,99.8179,99.8378,99.5602,99.58,11600.0
2024-04-19 14:00:00,100.43,100.43,100.16,100.19,31546.0,99.5503,99.5503,99.2827,99.3124,31546.0
2024-04-19 14:05:00,100.2,100.39,100.1,100.27,15782.0,99.3223,99.5107,99.2232,99.3917,15782.0
2024-04-19 14:10:00,100.28,100.34,100.23,100.23,8406.0,99.4016,99.4611,99.3521,99.3521,8406.0
2024-04-19 14:15:00,100.2,100.21,100.12,100.18,32333.0,99.3223,99.3322,99.243,99.3025,32333.0
2024-04-19 14:20:00,100.16,100.2,100.12,100.18,12120.0,99.2827,99.3223,99.243,99.3025,12120.0
2024-04-19 14:25:00,100.13,100.16,99.91,99.94,43154.0,99.2529,99.2827,99.0349,99.0646,43154.0
2024-04-19 14:30:00,99.92,100.01,99.91,99.97,26071.0,99.0448,99.134,99.0349,99.0943,26071.0
2024-04-19 14:35:00,99.97,100.01,99.72,99.72,45803.0,99.0943,99.134,98.8465,98.8465,45803.0
2024-04-19 14:40:00,99.71,99.81,99.64,99.68,25933.0,98.8366,98.9357,98.7672,98.8069,25933.0
2024-04-19 14:45:00,99.68,99.74,99.58,99.7,17231.0,98.8069,98.8664,98.7078,98.8267,17231.0
2024-04-19 14:50:00,99.72,99.75,99.64,99.7,15942.0,98.8465,98.8763,98.7672,98.8267,15942.0
2024-04-19 14:55:00,99.69,99.85,99.69,99.8,14482.0,98.8168,98.9754,98.8168,98.9258,14482.0
2024-04-19 15:00:00,99.8,99.84,99.69,99.81,24287.0,98.9258,98.9655,98.8168,98.9357,24287.0
2024-04-19 15:05:00,99.79,99.84,99.63,99.79,35113.0,98.9159,98.9655,98.7573,98.9159,35113.0
2024-04-19 15:10:00,99.79,100.01,99.76,99.99,23517.0,98.9159,99.134,98.8862,99.1142,23517.0
2024-04-19 15:15:00,100.0,100.0,99.85,99.94,21219.0,99.1241,99.1241,98.9754,99.0646,21219.0
2024-04-19 15:20:00,99.93,100.01,99.9,99.9,12417.0,99.0547,99.134,99.025,99.025,12417.0
2024-04-19 15:25:00,99.92,100.1,99.86,99.98,21147.0,99.0448,99.2232,98.9853,99.1043,21147.0
2024-04-19 15:30:00,99.97,100.02,99.9,99.93,21346.0,99.0943,99.1439,99.025,99.0547,21346.0
2024-04-19 15:35:00,99.93,100.02,99.77,99.91,60357.0,99.0547,99.1439,98.8961,99.0349,60357.0
2024-04-19 15:40:00,99.92,99.96,99.8,99.92,29928.0,99.0448,99.0844,98.9258,99.0448,29928.0
2024-04-19 15:45:00,99.94,99.97,99.78,99.91,71542.0,99.0646,99.0943,98.906,99.0349,71542.0
2024-04-19 15:50:00,99.9,100.11,99.85,100.11,38761.0,99.025,99.2331,98.9754,99.2331,38761.0
2024-04-19 15:55:00,100.12,100.24,100.08,100.17,221884.0,99.243,99.362,99.2034,99.2926,221884.0
2024-04-22 09:30:00,100.72,100.94,100.27,100.3,37832.0,99.8378,100.0558,99.3917,99.4214,37832.0
2024-04-22 09:35:00,100.35,100.51,100.17,100.47,43116.0,99.471,99.6296,99.2926,99.59,43116.0
2024-04-22 09:40:00,100.45,100.68,100.36,100.67,30021.0,99.5701,99.7981,99.4809,99.7882,30021.0
2024-04-22 09:45:00,100.7,100.81,100.63,100.78,43809.0,99.8179,99.927,99.7486,99.8972,43809.0
2024-04-22 09:50:00,100.79,100.91,100.73,100.87,26445.0,99.9072,100.0261,99.8477,99.9865,26445.0
2024-04-22 09:55:00,100.89,100.92,100.77,100.82,13722.0,100.0063,100.036,99.8873,99.9369,13722.0
2024-04-22 10:00:00,100.86,101.03,100.82,101.0,13568.0,99.9765,100.1451,99.9369,100.1153,13568.0
2024-04-22 10:05:00,101.01,101.04,100.81,100.83,27532.0,100.1252,100.155,99.927,99.9468,27532.0
2024-04-22 10:10:00,100.87,100.91,100.67,100.71,8414.0,99.9865,100.0261,99.7882,99.8279,8414.0
2024-04-22 10:15:00,100.73,100.77,100.69,100.7,8121.0,99.8477,99.8873,99.808,99.8179,8121.0
2024-04-22 10:20:00,100.7,100.73,100.57,100.68,15966.0,99.8179,99.8477,99.6891,99.7981,15966.0
2024-04-22 10:25:00,100.69,100.7,100.44,100.44,11168.0,99.808,99.8179,99.5602,99.5602,11168.0
2024-04-22 10:30:00,100.48,100.63,100.44,100.59,9215.0,99.5999,99.7486,99.5602,99.7089,9215.0
2024-04-22 10:35:00,100.59,100.6,100.52,100.56,5961.0,99.7089,99.7188,99.6395,99.6792,5961.0
2024-04-22 10:40:00,100.57,100.78,100.54,100.66,8533.0,99.6891,99.8972,99.6593,99.7783,8533.0
2024-04-22 10:45:00,100.68,100.7,100.5,100.52,12737.0,99.7981,99.8179,99.6197,99.6395,12737.0
2024-04-22 10:50:00,100.5,100.51,100.31,100.31,28893.0,99.6197,99.6296,99.4314,99.4314,28893.0
2024-04-22 10:55:00,100.3,100.4,100.26,100.36,6937.0,99.4214,99.5206,99.3818,99.4809,6937.0
2024-04-22 11:00:00,100.33,100.36,100.23,100.34,9956.0,99.4512,99.4809,99.3521,99.4611,9956.0
2024-04-22 11:05:00,100.33,100.39,100.28,100.28,28996.0,99.4512,99.5107,99.4016,99.4016,28996.0
2024-04-22 11:10:00,100.29,100.29,100.21,100.22,14180.0,99.4115,99.4115,99.3322,99.3421,14180.0
2024-04-22 11:15:00,100.19,100.33,100.13,100.25,14074.0,99.3124,99.4512,99.2529,99.3719,14074.0
2024-04-22 11:20:00,100.26,100.27,100.21,100.24,96414.0,99.3818,99.3917,99.3322,99.362,96414.0
2024-04-22 11:25:00,100.24,100.28,100.13,100.21,10698.0,99.362,99.4016,99.2529,99.3322,10698.0
2024-04-22 11:30:00,100.21,100.27,100.16,100.17,14779.0,99.3322,99.3917,99.2827,99.2926,14779.0
2024-04-22 11:35:00,100.16,100.24,100.15,100.21,9849.0,99.2827,99.362,99.2728,99.3322,9849.0
2024-04-22 11:40:00,100.21,100.23,100.08,100.16,11701.0,99.3322,99.3521,99.2034,99.2827,11701.0
2024-04-22 11:45:00,100.17,100.32,100.17,100.31,12934.0,99.2926,99.4413,99.2926,99.4314,12934.0
2024-04-22 11:50:00,100.29,100.34,100.26,100.32,7027.0,99.4115,99.4611,99.3818,99.4413,7027.0
2024-04-22 11:55:00,100.32,100.4,100.32,100.4,4686.0,99.4413,99.5206,99.4413,99.5206,4686.0
2024-04-22 12:00:00,100.41,100.56,100.37,100.56,10296.0,99.5305,99.6792,99.4908,99.6792,10296.0
2024-04-22 12:05:00,100.58,100.59,100.53,100.56,5923.0,99.699,99.7089,99.6494,99.6792,5923.0
2024-04-22 12:10:00,100.58,100.79,100.58,100.76,45759.0,99.699,99.9072,99.699,99.8774,45759.0
2024-04-22 12:15:00,100.77,100.9,100.75,100.78,7916.0,99.8873,100.0162,99.8675,99.8972,7916.0
2024-04-22 12:20:00,100.79,100.8,100.64,100.64,11164.0,99.9072,99.9171,99.7585,99.7585,11164.0
2024-04-22 12:25:00,100.64,100.69,100.63,100.66,10363.0,99.7585,99.808,99.7486,99.7783,10363.0
2024-04-22 12:30:00,100.65,100.65,100.49,100.53,6371.0,99.7684,99.7684,99.6098,99.6494,6371.0
2024-04-22 12:35:00,100.55,100.67,100.55,100.65,5916.0,99.6693,99.7882,99.6693,99.7684,5916.0
2024-04-22 12:40:00,100.66,100.7,100.63,100.66,19094.0,99.7783,99.8179,99.7486,99.7783,19094.0
2024-04-22 12:45:00,100.66,100.78,100.66,100.76,6454.0,99.7783,99.8972,99.7783,99.8774,6454.0
2024-04-22 12:50:00,100.77,100.8,100.7,100.71,10682.0,99.8873,99.9171,99.8179,99.8279,10682.0
2024-04-22 12:55:00,100.72,100.73,100.68,100.73,8282.0,99.8378,99.8477,99.7981,99.8477,8282.0
2024-04-22 13:00:00,100.74,100.79,100.7,100.75,12111.0,99.8576,99.9072,99.8179,99.8675,12111.0
2024-04-22 13:05:00,100.76,100.87,100.75,100.86,5826.0,99.8774,99.9865,99.8675,99.9765,5826.0
2024-04-22 13:10:00,100.87,100.97,100.87,100.94,9150.0,99.9865,100.0856,99.9865,100.0558,9150.0
2024-04-22 13:15:00,100.94,100.96,100.87,100.88,8345.0,100.0558,100.0757,99.9865,99.9964,8345.0
2024-04-22 13:20:00,100.9,100.99,100.89,100.99,12570.0,100.0162,100.1054,100.0063,100.1054,12570.0
2024-04-22 13:25:00,101.0,101.16,100.99,101.15,11590.0,100.1153,100.2739,100.1054,100.264,11590.0
2024-04-22 13:30:00,101.15,101.2,101.1,101.14,10794.0,100.264,100.3136,100.2144,100.2541,10794.0
2024-04-22 13:35:00,101.14,101.14,101.02,101.1,11465.0,100.2541,100.2541,100.1351,100.2144,11465.0
2024-04-22 13:40:00,101.1,101.1,101.03,101.06,9815.0,100.2144,100.2144,100.1451,100.1748,9815.0
2024-04-22 13:45:00,101.07,101.26,101.07,101.24,10492.0,100.1847,100.373,100.1847,100.3532,10492.0
2024-04-22 13:50:00,101.26,101.51,101.25,101.51,38804.0,100.373,100.6209,100.3631,100.6209,38804.0
2024-04-22 13:55:00,101.52,101.55,101.39,101.45,31703.0,100.6308,100.6605,100.5019,100.5614,31703.0
2024-04-22 14:00:00,101.46,101.52,101.43,101.52,51452.0,100.5713,100.6308,100.5416,100.6308,51452.0
2024-04-22 14:05:00,101.52,101.63,101.5,101.6,25014.0,100.6308,100.7398,100.6109,100.7101,25014.0
2024-04-22 14:10:00,101.6,101.6,101.48,101.56,16684.0,100.7101,100.7101,100.5911,100.6704,16684.0
2024-04-22 14:15:00,101.57,101.6,101.53,101.58,42496.0,100.6803,100.7101,100.6407,100.6902,42496.0
2024-04-22 14:20:00,101.57,101.72,101.57,101.72,35313.0,100.6803,100.829,100.6803,100.829,35313.0
2024-04-22 14:25:00,101.72,101.78,101.7,101.73,32263.0,100.829,100.8885,100.8092,100.8389,32263.0
2024-04-22 14:30:00,101.74,101.8,101.73,101.76,22734.0,100.8488,100.9083,100.8389,100.8687,22734.0
2024-04-22 14:35:00,101.77,101.79,101.55,101.6,29927.0,100.8786,100.8984,100.6605,100.7101,29927.0
2024-04-22 14:40:00,101.61,101.62,101.41,101.42,80489.0,100.72,100.7299,100.5217,100.5316,80489.0
2024-04-22 14:45:00,101.42,101.5,101.41,101.43,17168.0,100.5316,100.6109,100.5217,100.5416,17168.0
2024-04-22 14:50:00,101.43,101.47,101.37,101.42,26358.0,100.5416,100.5812,100.4821,100.5316,26358.0
2024-04-22 14:55:00,101.43,101.54,101.43,101.51,20290.0,100.5416,100.6506,100.5416,100.6209,20290.0
2024-04-22 15:00:00,101.5,101.52,101.43,101.44,34331.0,100.6109,100.6308,100.5416,100.5515,34331.0
2024-04-22 15:05:00,101.45,101.49,101.41,101.45,25714.0,100.5614,100.601,100.5217,100.5614,25714.0
2024-04-22 15:10:00,101.44,101.45,101.33,101.45,37115.0,100.5515,100.5614,100.4424,100.5614,37115.0
2024-04-22 15:15:00,101.43,101.47,101.37,101.37,17231.0,100.5416,100.5812,100.4821,100.4821,17231.0
2024-04-22 15:20:00,101.36,101.41,101.25,101.3,22875.0,100.4722,100.5217,100.3631,100.4127,22875.0
2024-04-22 15:25:00,101.29,101.38,101.27,101.36,27421.0,100.4028,100.492,100.383,100.4722,27421.0
2024-04-22 15:30:00,101.35,101.37,101.12,101.13,35018.0,100.4623,100.4821,100.2343,100.2442,35018.0
2024-04-22 15:35:00,101.11,101.18,101.02,101.17,34433.0,100.2244,100.2937,100.1351,100.2838,34433.0
2024-04-22 15:40:00,101.15,101.2,101.06,101.14,45845.0,100.264,100.3136,100.1748,100.2541,45845.0
2024-04-22 15:45:00,101.12,101.2,101.1,101.15,39680.0,100.2343,100.3136,100.2144,100.264,39680.0
2024-04-22 15:50:00,101.13,101.14,100.93,100.94,38548.0,100.2442,100.2541,100.0459,100.0558,38548.0
2024-04-22 15:55:00,100.95,100.97,100.83,100.96,58190.0,100.0658,100.0856,99.9468,100.0757,58190.0
2024-04-23 09:30:00,101.46,101.77,101.23,101.26,55790.0,100.5713,100.8786,100.3433,100.373,55790.0
2024-04-23 09:35:00,101.23,101.27,100.9,101.13,122260.0,100.3433,100.383,100.0162,100.2442,122260.0
2024-04-23 09:40:00,101.12,101.31,101.07,101.25,74041.0,100.2343,100.4226,100.1847,100.3631,74041.0
2024-04-23 09:45:00,101.29,101.71,101.29,101.7,60191.0,100.4028,100.8191,100.4028,100.8092,60191.0
2024-04-23 09:50:00,101.72,101.89,101.62,101.88,54966.0,100.829,100.9975,100.7299,100.9876,54966.0
2024-04-23 09:55:00,101.88,102.16,101.88,102.13,32884.0,100.9876,101.2652,100.9876,101.2354,32884.0
2024-04-23 10:00:00,102.15,102.48,102.05,102.47,51194.0,101.2552,101.5824,101.1561,101.5724,51194.0
2024-04-23 10:05:00,102.47,102.73,102.45,102.62,101697.0,101.5724,101.8302,101.5526,101.7211,101697.0
2024-04-23 10:10:00,102.62,102.78,102.59,102.78,66038.0,101.7211,101.8797,101.6914,101.8797,66038.0
2024-04-23 10:15:00,102.79,102.8,102.63,102.77,43649.0,101.8896,101.8996,101.731,101.8698,43649.0
2024-04-23 10:20:00,102.76,102.95,102.76,102.8,44763.0,101.8599,102.0482,101.8599,101.8996,44763.0
2024-04-23 10:25:00,102.79,103.03,102.78,103.0,38337.0,101.8896,102.1275,101.8797,102.0978,38337.0
2024-04-23 10:30:00,103.0,103.26,102.98,103.14,97327.0,102.0978,102.3555,102.078,102.2366,97327.0
2024-04-23 10:35:00,103.14,103.14,102.82,102.88,24666.0,102.2366,102.2366,101.9194,101.9789,24666.0
2024-04-23 10:40:00,102.87,102.96,102.81,102.82,35918.0,101.9689,102.0581,101.9095,101.9194,35918.0
2024-04-23 10:45:00,102.83,102.96,102.75,102.87,129896.0,101.9293,102.0581,101.85,101.9689,129896.0
2024-04-23 10:50:00,102.92,103.12,102.85,103.09,58212.0,102.0185,102.2167,101.9491,102.187,58212.0
2024-04-23 10:55:00,103.09,103.25,103.08,103.14,87237.0,102.187,102.3456,102.1771,102.2366,87237.0
2024-04-23 11:00:00,103.16,103.2,102.85,102.91,180055.0,102.2564,102.296,101.9491,102.0086,180055.0
2024-04-23 11:05:00,102.91,103.03,102.88,102.95,67206.0,102.0086,102.1275,101.9789,102.0482,67206.0
2024-04-23 11:10:00,102.96,103.24,102.96,103.24,57120.0,102.0581,102.3357,102.0581,102.3357,57120.0
2024-04-23 11:15:00,103.24,103.27,103.18,103.26,50261.0,102.3357,102.3654,102.2762,102.3555,50261.0
2024-04-23 11:20:00,103.25,103.35,103.2,103.33,64156.0,102.3456,102.4447,102.296,102.4249,64156.0
2024-04-23 11:25:00,103.34,103.35,103.25,103.26,71766.0,102.4348,102.4447,102.3456,102.3555,71766.0
2024-04-23 11:30:00,103.25,103.25,102.96,103.04,78384.0,102.3456,102.3456,102.0581,102.1374,78384.0
2024-04-23 11:35:00,103.04,103.18,103.04,103.15,74567.0,102.1374,102.2762,102.1374,102.2465,74567.0
2024-04-23 11:40:00,103.17,103.25,103.12,103.25,28544.0,102.2663,102.3456,102.2167,102.3456,28544.0
2024-04-23 11:45:00,103.23,103.25,103.11,103.16,35630.0,102.3258,102.3456,102.2068,102.2564,35630.0
2024-04-23 11:50:00,103.16,103.19,103.0,103.11,27657.0,102.2564,102.2861,102.0978,102.2068,27657.0
2024-04-23 11:55:00,103.11,103.17,103.02,103.02,22079.0,102.2068,102.2663,102.1176,102.1176,22079.0
2024-04-23 12:00:00,103.03,103.1,103.0,103.1,19665.0,102.1275,102.1969,102.0978,102.1969,19665.0
2024-04-23 12:05:00,103.1,103.2,103.05,103.2,17500.0,102.1969,102.296,102.1474,102.296,17500.0
2024-04-23 12:10:00,103.18,103.19,103.1,103.16,80351.0,102.2762,102.2861,102.1969,102.2564,80351.0
2024-04-23 12:15:00,103.17,103.27,103.11,103.22,20929.0,102.2663,102.3654,102.2068,102.3159,20929.0
2024-04-23 12:20:00,103.24,103.3,103.21,103.3,10127.0,102.3357,102.3952,102.306,102.3952,10127.0
2024-04-23 12:25:00,103.31,103.33,103.24,103.31,10850.0,102.4051,102.4249,102.3357,102.4051,10850.0
2024-04-23 12:30:00,103.32,103.39,103.26,103.34,17118.0,102.415,102.4844,102.3555,102.4348,17118.0
2024-04-23 12:35:00,103.34,103.41,103.28,103.41,12763.0,102.4348,102.5042,102.3753,102.5042,12763.0
2024-04-23 12:40:00,103.4,103.44,103.37,103.38,12189.0,102.4943,102.5339,102.4646,102.4745,12189.0
2024-04-23 12:45:00,103.38,103.44,103.38,103.42,8336.0,102.4745,102.5339,102.4745,102.5141,8336.0
2024-04-23 12:50:00,103.43,103.43,103.38,103.39,14348.0,102.524,102.524,102.4745,102.4844,14348.0
2024-04-23 12:55:00,103.38,103.43,103.31,103.42,46314.0,102.4745,102.524,102.4051,102.5141,46314.0
2024-04-23 13:00:00,103.41,103.44,103.34,103.44,34808.0,102.5042,102.5339,102.4348,102.5339,34808.0
2024-04-23 13:05:00,103.41,103.48,103.4,103.44,55952.0,102.5042,102.5736,102.4943,102.5339,55952.0
2024-04-23 13:10:00,103.43,103.45,103.26,103.31,17209.0,102.524,102.5439,102.3555,102.4051,17209.0
2024-04-23 13:15:00,103.32,103.32,103.23,103.29,9435.0,102.415,102.415,102.3258,102.3853,9435.0
2024-04-23 13:20:00,103.3,103.39,103.3,103.36,6953.0,102.3952,102.4844,102.3952,102.4546,6953.0
2024-04-23 13:25:00,103.36,103.38,103.32,103.38,10261.0,102.4546,102.4745,102.415,102.4745,10261.0
2024-04-23 13:30:00,103.38,103.4,103.35,103.37,8952.0,102.4745,102.4943,102.4447,102.4646,8952.0
2024-04-23 13:35:00,103.37,103.48,103.34,103.47,12174.0,102.4646,102.5736,102.4348,102.5637,12174.0
2024-04-23 13:40:00,103.48,103.6,103.47,103.57,17586.0,102.5736,102.6925,102.5637,102.6628,17586.0
2024-04-23 13:45:00,103.59,103.65,103.57,103.63,13696.0,102.6826,102.7421,102.6628,102.7223,13696.0
2024-04-23 13:50:00,103.62,103.63,103.55,103.55,10812.0,102.7124,102.7223,102.643,102.643,10812.0
2024-04-23 13:55:00,103.58,103.62,103.56,103.58,5980.0,102.6727,102.7124,102.6529,102.6727,5980.0
2024-04-23 14:00:00,103.58,103.59,103.52,103.52,8885.0,102.6727,102.6826,102.6132,102.6132,8885.0
2024-04-23 14:05:00,103.51,103.57,103.48,103.51,4895.0,102.6033,102.6628,102.5736,102.6033,4895.0
2024-04-23 14:10:00,103.51,103.57,103.45,103.47,8611.0,102.6033,102.6628,102.5439,102.5637,8611.0
2024-04-23 14:15:00,103.48,103.61,103.47,103.6,6022.0,102.5736,102.7025,102.5637,102.6925,6022.0
2024-04-23 14:20:00,103.61,103.7,103.6,103.65,11789.0,102.7025,102.7917,102.6925,102.7421,11789.0
2024-04-23 14:25:00,103.67,103.68,103.59,103.59,5832.0,102.7619,102.7718,102.6826,102.6826,5832.0
2024-04-23 14:30:00,103.58,103.58,103.48,103.53,5410.0,102.6727,102.6727,102.5736,102.6232,5410.0
2024-04-23 14:35:00,103.51,103.61,103.48,103.61,14839.0,102.6033,102.7025,102.5736,102.7025,14839.0
2024-04-23 14:40:00,103.61,103.62,103.55,103.6,24936.0,102.7025,102.7124,102.643,102.6925,24936.0
2024-04-23 14:45:00,103.59,103.59,103.5,103.54,12788.0,102.6826,102.6826,102.5934,102.6331,12788.0
2024-04-23 14:50:00,103.54,103.55,103.48,103.5,9539.0,102.6331,102.643,102.5736,102.5934,9539.0
2024-04-23 14:55:00,103.52,103.63,103.52,103.63,5549.0,102.6132,102.7223,102.6132,102.7223,5549.0
2024-04-23 15:00:00,103.62,103.63,103.45,103.5,7646.0,102.7124,102.7223,102.5439,102.5934,7646.0
2024-04-23 15:05:00,103.48,103.54,103.46,103.54,5975.0,102.5736,102.6331,102.5538,102.6331,5975.0
2024-04-23 15:10:00,103.54,103.62,103.52,103.54,14692.0,102.6331,102.7124,102.6132,102.6331,14692.0
2024-04-23 15:15:00,103.53,103.65,103.52,103.62,10430.0,102.6232,102.7421,102.6132,102.7124,10430.0
2024-04-23 15:20:00,103.61,103.63,103.56,103.57,9011.0,102.7025,102.7223,102.6529,102.6628,9011.0
2024-04-23 15:25:00,103.57,103.57,103.44,103.48,9221.0,102.6628,102.6628,102.5339,102.5736,9221.0
2024-04-23 15:30:00,103.47,103.5,103.37,103.49,14023.0,102.5637,102.5934,102.4646,102.5835,14023.0
2024-04-23 15:35:00,103.48,103.57,103.48,103.57,12618.0,102.5736,102.6628,102.5736,102.6628,12618.0
2024-04-23 15:40:00,103.59,103.66,103.54,103.65,40728.0,102.6826,102.752,102.6331,102.7421,40728.0
2024-04-23 15:45:00,103.64,103.67,103.55,103.64,42116.0,102.7322,102.7619,102.643,102.7322,42116.0
2024-04-23 15:50:00,103.64,103.8,103.55,103.77,64240.0,102.7322,102.8908,102.643,102.8611,64240.0
2024-04-23 15:55:00,103.77,103.79,103.53,103.61,157289.0,102.8611,102.8809,102.6232,102.7025,157289.0
2024-04-24 09:30:00,103.54,103.7,102.95,103.48,75673.0,102.6331,102.7917,102.0482,102.5736,75673.0
2024-04-24 09:35:00,103.48,104.49,103.4,104.49,90296.0,102.5736,103.5747,102.4943,103.5747,90296.0
2024-04-24 09:40:00,104.5,104.68,104.43,104.59,68988.0,103.5847,103.7631,103.5153,103.6739,68988.0
2024-04-24 09:45:00,104.59,104.6,104.21,104.38,33347.0,103.6739,103.6838,103.2972,103.4657,33347.0
2024-04-24 09:50:00,104.39,104.57,104.33,104.35,42263.0,103.4756,103.654,103.4161,103.436,42263.0
2024-04-24 09:55:00,104.34,104.34,104.05,104.11,34401.0,103.4261,103.4261,103.1386,103.1981,34401.0
2024-04-24 10:00:00,104.13,104.14,103.87,103.92,24844.0,103.2179,103.2278,102.9602,103.0097,24844.0
2024-04-24 10:05:00,103.93,104.16,103.9,104.12,24480.0,103.0197,103.2476,102.9899,103.208,24480.0
2024-04-24 10:10:00,104.14,104.17,103.9,103.9,20058.0,103.2278,103.2576,102.9899,102.9899,20058.0
2024-04-24 10:15:00,103.94,103.94,103.75,103.75,22333.0,103.0296,103.0296,102.8412,102.8412,22333.0
2024-04-24 10:20:00,103.72,103.76,103.63,103.7,12414.0,102.8115,102.8511,102.7223,102.7917,12414.0
2024-04-24 10:25:00,103.72,103.76,103.42,103.43,22439.0,102.8115,102.8511,102.5141,102.524,22439.0
2024-04-24 10:30:00,103.42,103.43,103.15,103.23,19152.0,102.5141,102.524,102.2465,102.3258,19152.0
2024-04-24 10:35:00,103.24,103.25,102.93,102.93,26618.0,102.3357,102.3456,102.0284,102.0284,26618.0
2024-04-24 10:40:00,102.91,103.03,102.8,102.81,31565.0,102.0086,102.1275,101.8996,101.9095,31565.0
2024-04-24 10:45:00,102.8,102.81,102.6,102.67,57140.0,101.8996,101.9095,101.7013,101.7707,57140.0
2024-04-24 10:50:00,102.64,102.75,102.53,102.74,35527.0,101.741,101.85,101.6319,101.8401,35527.0
2024-04-24 10:55:00,102.75,102.75,102.62,102.68,50374.0,101.85,101.85,101.7211,101.7806,50374.0
2024-04-24 11:00:00,102.68,102.75,102.5,102.55,33619.0,101.7806,101.85,101.6022,101.6517,33619.0
2024-04-24 11:05:00,102.55,102.62,102.48,102.56,19065.0,101.6517,101.7211,101.5824,101.6617,19065.0
2024-04-24 11:10:00,102.55,102.58,102.46,102.51,15171.0,101.6517,101.6815,101.5625,101.6121,15171.0
2024-04-24 11:15:00,102.49,102.58,102.42,102.45,21456.0,101.5923,101.6815,101.5229,101.5526,21456.0
2024-04-24 11:20:00,102.42,102.5,102.38,102.45,30070.0,101.5229,101.6022,101.4832,101.5526,30070.0
2024-04-24 11:25:00,102.45,102.54,102.43,102.53,19159.0,101.5526,101.6418,101.5328,101.6319,19159.0
2024-04-24 11:30:00,102.52,102.7,102.52,102.7,17846.0,101.622,101.8004,101.622,101.8004,17846.0
2024-04-24 11:35:00,102.72,102.72,102.52,102.54,20445.0,101.8203,101.8203,101.622,101.6418,20445.0
2024-04-24 11:40:00,102.55,102.56,102.15,102.15,19535.0,101.6517,101.6617,101.2552,101.2552,19535.0
2024-04-24 11:45:00,102.15,102.29,102.08,102.24,53715.0,101.2552,101.394,101.1859,101.3445,53715.0
2024-04-24 11:50:00,102.24,102.24,102.07,102.12,15877.0,101.3445,101.3445,101.1759,101.2255,15877.0
2024-04-24 11:55:00,102.12,102.17,102.04,102.13,28823.0,101.2255,101.2751,101.1462,101.2354,28823.0
2024-04-24 12:00:00,102.12,102.22,102.07,102.12,39170.0,101.2255,101.3246,101.1759,101.2255,39170.0
2024-04-24 12:05:00,102.12,102.12,101.91,101.94,45620.0,101.2255,101.2255,101.0173,101.0471,45620.0
2024-04-24 12:10:00,101.94,101.96,101.89,101.94,19671.0,101.0471,101.0669,100.9975,101.0471,19671.0
2024-04-24 12:15:00,101.95,101.98,101.91,101.94,14479.0,101.057,101.0867,101.0173,101.0471,14479.0
2024-04-24 12:20:00,101.95,102.04,101.94,101.99,28403.0,101.057,101.1462,101.0471,101.0966,28403.0
2024-04-24 12:25:00,102.0,102.11,101.96,102.06,12952.0,101.1066,101.2156,101.0669,101.166,12952.0
2024-04-24 12:30:00,102.06,102.06,101.7,101.71,17234.0,101.166,101.166,100.8092,100.8191,17234.0
2024-04-24 12:35:00,101.71,101.85,101.7,101.85,45282.0,100.8191,100.9579,100.8092,100.9579,45282.0
2024-04-24 12:40:00,101.85,101.85,101.77,101.8,18097.0,100.9579,100.9579,100.8786,100.9083,18097.0
2024-04-24 12:45:00,101.8,101.82,101.67,101.75,12044.0,100.9083,100.9281,100.7794,100.8587,12044.0
2024-04-24 12:50:00,101.73,101.92,101.73,101.92,12079.0,100.8389,101.0273,100.8389,101.0273,12079.0
2024-04-24 12:55:00,101.92,102.09,101.91,102.08,8770.0,101.0273,101.1958,101.0173,101.1859,8770.0
2024-04-24 13:00:00,102.1,102.13,101.97,101.97,28169.0,101.2057,101.2354,101.0768,101.0768,28169.0
2024-04-24 13:05:00,101.97,102.0,101.83,101.84,17182.0,101.0768,101.1066,100.938,100.948,17182.0
2024-04-24 13:10:00,101.84,102.0,101.84,101.96,12531.0,100.948,101.1066,100.948,101.0669,12531.0
2024-04-24 13:15:00,101.94,102.07,101.94,102.04,7550.0,101.0471,101.1759,101.0471,101.1462,7550.0
2024-04-24 13:20:00,102.01,102.19,101.99,102.19,7714.0,101.1165,101.2949,101.0966,101.2949,7714.0
2024-04-24 13:25:00,102.19,102.23,102.15,102.19,5748.0,101.2949,101.3345,101.2552,101.2949,5748.0
2024-04-24 13:30:00,102.2,102.33,102.19,102.31,5990.0,101.3048,101.4337,101.2949,101.4138,5990.0
2024-04-24 13:35:00,102.3,102.5,102.28,102.42,11617.0,101.4039,101.6022,101.3841,101.5229,11617.0
2024-04-24 13:40:00,102.43,102.51,102.4,102.51,4725.0,101.5328,101.6121,101.5031,101.6121,4725.0
2024-04-24 13:45:00,102.51,102.65,102.51,102.6,8625.0,101.6121,101.7509,101.6121,101.7013,8625.0
2024-04-24 13:50:00,102.58,102.63,102.55,102.59,7115.0,101.6815,101.731,101.6517,101.6914,7115.0
2024-04-24 13:55:00,102.61,102.67,102.56,102.64,8206.0,101.7112,101.7707,101.6617,101.741,8206.0
2024-04-24 14:00:00,102.65,102.66,102.47,102.47,13672.0,101.7509,101.7608,101.5724,101.5724,13672.0
2024-04-24 14:05:00,102.48,102.51,102.3,102.44,13149.0,101.5824,101.6121,101.4039,101.5427,13149.0
2024-04-24 14:10:00,102.46,102.48,102.28,102.28,12438.0,101.5625,101.5824,101.3841,101.3841,12438.0
2024-04-24 14:15:00,102.27,102.32,102.22,102.25,19303.0,101.3742,101.4238,101.3246,101.3544,19303.0
2024-04-24 14:20:00,102.26,102.4,102.23,102.37,10884.0,101.3643,101.5031,101.3345,101.4733,10884.0
2024-04-24 14:25:00,102.4,102.44,102.28,102.32,11897.0,101.5031,101.5427,101.3841,101.4238,11897.0
2024-04-24 14:30:00,102.3,102.32,102.15,102.19,17724.0,101.4039,101.4238,101.2552,101.2949,17724.0
2024-04-24 14:35:00,102.19,102.36,102.19,102.31,8651.0,101.2949,101.4634,101.2949,101.4138,8651.0
2024-04-24 14:40:00,102.3,102.36,102.27,102.35,19671.0,101.4039,101.4634,101.3742,101.4535,19671.0
2024-04-24 14:45:00,102.34,102.4,102.29,102.37,53766.0,101.4436,101.5031,101.394,101.4733,53766.0
2024-04-24 14:50:00,102.37,102.38,102.3,102.36,13706.0,101.4733,101.4832,101.4039,101.4634,13706.0
2024-04-24 14:55:00,102.36,102.39,102.31,102.31,18879.0,101.4634,101.4931,101.4138,101.4138,18879.0
2024-04-24 15:00:00,102.33,102.35,102.24,102.26,14751.0,101.4337,101.4535,101.3445,101.3643,14751.0
2024-04-24 15:05:00,102.26,102.42,102.2,102.42,17564.0,101.3643,101.5229,101.3048,101.5229,17564.0
2024-04-24 15:10:00,102.39,102.45,102.36,102.43,9849.0,101.4931,101.5526,101.4634,101.5328,9849.0
2024-04-24 15:15:00,102.43,102.46,102.36,102.41,12350.0,101.5328,101.5625,101.4634,101.513,12350.0
2024-04-24 15:20:00,102.41,102.53,102.38,102.52,9514.0,101.513,101.6319,101.4832,101.622,9514.0
2024-04-24 15:25:00,102.53,102.6,102.51,102.54,12412.0,101.6319,101.7013,101.6121,101.6418,12412.0
2024-04-24 15:30:00,102.56,102.63,102.55,102.57,9961.0,101.6617,101.731,101.6517,101.6716,9961.0
2024-04-24 15:35:00,102.55,102.56,102.43,102.46,21231.0,101.6517,101.6617,101.5328,101.5625,21231.0
2024-04-24 15:40:00,102.46,102.52,102.42,102.48,15793.0,101.5625,101.622,101.5229,101.5824,15793.0
2024-04-24 15:45:00,102.47,102.63,102.42,102.63,26296.0,101.5724,101.731,101.5229,101.731,26296.0
2024-04-24 15:50:00,102.64,102.73,102.49,102.72,60972.0,101.741,101.8302,101.5923,101.8203,60972.0
2024-04-24 15:55:00,102.72,102.79,102.61,102.62,116723.0,101.8203,101.8896,101.7112,101.7211,116723.0
2024-04-25 09:30:00,101.35,101.35,99.82,99.88,430940.0,100.4623,100.4623,98.9457,99.0051,430940.0
2024-04-25 09:35:00,99.88,100.56,99.84,99.88,200659.0,99.0051,99.6792,98.9655,99.0051,200659.0
2024-04-25 09:40:00,99.87,100.24,99.86,100.24,125245.0,98.9952,99.362,98.9853,99.362,125245.0
2024-04-25 09:45:00,100.24,100.52,99.89,100.07,102955.0,99.362,99.6395,99.015,99.1935,102955.0
2024-04-25 09:50:00,100.07,100.31,99.87,99.92,62206.0,99.1935,99.4314,98.9952,99.0448,62206.0
2024-04-25 09:55:00,99.91,100.28,99.84,100.18,52871.0,99.0349,99.4016,98.9655,99.3025,52871.0
2024-04-25 10:00:00,100.12,100.22,99.82,99.95,238250.0,99.243,99.3421,98.9457,99.0745,238250.0
2024-04-25 10:05:00,99.95,100.58,99.95,100.58,56330.0,99.0745,99.699,99.0745,99.699,56330.0
2024-04-25 10:10:00,100.59,100.77,100.56,100.71,60149.0,99.7089,99.8873,99.6792,99.8279,60149.0
2024-04-25 10:15:00,100.71,100.94,100.67,100.86,30586.0,99.8279,100.0558,99.7882,99.9765,30586.0
2024-04-25 10:20:00,100.85,100.99,100.74,100.98,25322.0,99.9666,100.1054,99.8576,100.0955,25322.0
2024-04-25 10:25:00,100.94,101.0,100.77,100.79,28593.0,100.0558,100.1153,99.8873,99.9072,28593.0
2024-04-25 10:30:00,100.75,100.81,100.64,100.72,31556.0,99.8675,99.927,99.7585,99.8378,31556.0
2024-04-25 10:35:00,100.76,100.76,100.45,100.68,25155.0,99.8774,99.8774,99.5701,99.7981,25155.0
2024-04-25 10:40:00,100.66,100.87,100.58,100.84,18187.0,99.7783,99.9865,99.699,99.9567,18187.0
2024-04-25 10:45:00,100.84,100.98,100.79,100.93,16775.0,99.9567,100.0955,99.9072,100.0459,16775.0
2024-04-25 10:50:00,100.95,100.99,100.76,100.87,85295.0,100.0658,100.1054,99.8774,99.9865,85295.0
2024-04-25 10:55:00,100.89,100.91,100.76,100.89,18633.0,100.0063,100.0261,99.8774,100.0063,18633.0
2024-04-25 11:00:00,100.88,101.14,100.87,101.11,10890.0,99.9964,100.2541,99.9865,100.2244,10890.0
2024-04-25 11:05:00,101.07,101.16,101.01,101.1,13341.0,100.1847,100.2739,100.1252,100.2144,13341.0
2024-04-25 11:10:00,101.08,101.14,101.01,101.09,14165.0,100.1946,100.2541,100.1252,100.2045,14165.0
2024-04-25 11:15:00,101.09,101.18,101.01,101.17,61172.0,100.2045,100.2937,100.1252,100.2838,61172.0
2024-04-25 11:20:00,101.17,101.2,101.08,101.18,14450.0,100.2838,100.3136,100.1946,100.2937,14450.0
2024-04-25 11:25:00,101.19,101.33,101.16,101.28,26250.0,100.3037,100.4424,100.2739,100.3929,26250.0
2024-04-25 11:30:00,101.31,101.34,101.16,101.28,32701.0,100.4226,100.4523,100.2739,100.3929,32701.0
2024-04-25 11:35:00,101.29,101.33,101.24,101.28,6850.0,100.4028,100.4424,100.3532,100.3929,6850.0
2024-04-25 11:40:00,101.3,101.33,101.21,101.26,12638.0,100.4127,100.4424,100.3235,100.373,12638.0
2024-04-25 11:45:00,101.26,101.31,101.16,101.22,17063.0,100.373,100.4226,100.2739,100.3334,17063.0
2024-04-25 11:50:00,101.21,101.41,101.21,101.41,6334.0,100.3235,100.5217,100.3235,100.5217,6334.0
2024-04-25 11:55:00,101.37,101.54,101.3,101.53,12112.0,100.4821,100.6506,100.4127,100.6407,12112.0
2024-04-25 12:00:00,101.5,101.61,101.42,101.59,23171.0,100.6109,100.72,100.5316,100.7001,23171.0
2024-04-25 12:05:00,101.63,101.77,101.61,101.7,13164.0,100.7398,100.8786,100.72,100.8092,13164.0
2024-04-25 12:10:00,101.69,101.69,101.47,101.48,73914.0,100.7993,100.7993,100.5812,100.5911,73914.0
2024-04-25 12:15:00,101.5,101.69,101.49,101.64,21019.0,100.6109,100.7993,100.601,100.7497,21019.0
2024-04-25 12:20:00,101.61,101.82,101.59,101.82,8368.0,100.72,100.9281,100.7001,100.9281,8368.0
2024-04-25 12:25:00,101.78,101.82,101.75,101.78,7172.0,100.8885,100.9281,100.8587,100.8885,7172.0
2024-04-25 12:30:00,101.77,101.77,101.63,101.73,23407.0,100.8786,100.8786,100.7398,100.8389,23407.0
2024-04-25 12:35:00,101.75,101.8,101.65,101.69,31817.0,100.8587,100.9083,100.7596,100.7993,31817.0
2024-04-25 12:40:00,101.69,101.72,101.55,101.68,8496.0,100.7993,100.829,100.6605,100.7894,8496.0
2024-04-25 12:45:00,101.63,101.69,101.58,101.62,6815.0,100.7398,100.7993,100.6902,100.7299,6815.0
2024-04-25 12:50:00,101.65,101.71,101.62,101.71,5831.0,100.7596,100.8191,100.7299,100.8191,5831.0
2024-04-25 12:55:00,101.73,101.85,101.71,101.78,8643.0,100.8389,100.9579,100.8191,100.8885,8643.0
2024-04-25 13:00:00,101.78,101.97,101.74,101.92,10919.0,100.8885,101.0768,100.8488,101.0273,10919.0
2024-04-25 13:05:00,101.9,101.94,101.76,101.8,60021.0,101.0074,101.0471,100.8687,100.9083,60021.0
2024-04-25 13:10:00,101.81,101.82,101.68,101.75,12332.0,100.9182,100.9281,100.7894,100.8587,12332.0
2024-04-25 13:15:00,101.74,101.79,101.73,101.75,4313.0,100.8488,100.8984,100.8389,100.8587,4313.0
2024-04-25 13:20:00,101.74,101.78,101.65,101.69,9487.0,100.8488,100.8885,100.7596,100.7993,9487.0
2024-04-25 13:25:00,101.72,101.84,101.72,101.83,9420.0,100.829,100.948,100.829,100.938,9420.0
2024-04-25 13:30:00,101.81,101.88,101.76,101.84,10807.0,100.9182,100.9876,100.8687,100.948,10807.0
2024-04-25 13:35:00,101.84,102.06,101.84,102.05,15972.0,100.948,101.166,100.948,101.1561,15972.0
2024-04-25 13:40:00,102.03,102.07,101.97,102.07,63526.0,101.1363,101.1759,101.0768,101.1759,63526.0
2024-04-25 13:45:00,102.06,102.22,102.03,102.19,12367.0,101.166,101.3246,101.1363,101.2949,12367.0
2024-04-25 13:50:00,102.18,102.38,102.16,102.37,7167.0,101.285,101.4832,101.2652,101.4733,7167.0
2024-04-25 13:55:00,102.37,102.37,102.24,102.29,21061.0,101.4733,101.4733,101.3445,101.394,21061.0
2024-04-25 14:00:00,102.29,102.3,102.19,102.26,8186.0,101.394,101.4039,101.2949,101.3643,8186.0
2024-04-25 14:05:00,102.27,102.41,102.24,102.37,5980.0,101.3742,101.513,101.3445,101.4733,5980.0
2024-04-25 14:10:00,102.37,102.39,102.3,102.33,2796.0,101.4733,101.4931,101.4039,101.4337,2796.0
2024-04-25 14:15:00,102.36,102.49,102.36,102.48,8486.0,101.4634,101.5923,101.4634,101.5824,8486.0
2024-04-25 14:20:00,102.5,102.52,102.45,102.47,4176.0,101.6022,101.622,101.5526,101.5724,4176.0
2024-04-25 14:25:00,102.44,102.49,102.21,102.23,14820.0,101.5427,101.5923,101.3147,101.3345,14820.0
2024-04-25 14:30:00,102.21,102.51,102.19,102.42,12363.0,101.3147,101.6121,101.2949,101.5229,12363.0
2024-04-25 14:35:00,102.43,102.44,102.3,102.39,16729.0,101.5328,101.5427,101.4039,101.4931,16729.0
2024-04-25 14:40:00,102.36,102.37,102.26,102.26,16798.0,101.4634,101.4733,101.3643,101.3643,16798.0
2024-04-25 14:45:00,102.25,102.31,102.24,102.28,17163.0,101.3544,101.4138,101.3445,101.3841,17163.0
2024-04-25 14:50:00,102.28,102.3,102.2,102.27,6754.0,101.3841,101.4039,101.3048,101.3742,6754.0
2024-04-25 14:55:00,102.27,102.45,102.24,102.45,39766.0,101.3742,101.5526,101.3445,101.5526,39766.0
2024-04-25 15:00:00,102.46,102.65,102.45,102.61,16770.0,101.5625,101.7509,101.5526,101.7112,16770.0
2024-04-25 15:05:00,102.65,102.68,102.55,102.62,17778.0,101.7509,101.7806,101.6517,101.7211,17778.0
2024-04-25 15:10:00,102.64,102.68,102.57,102.68,10255.0,101.741,101.7806,101.6716,101.7806,10255.0
2024-04-25 15:15:00,102.69,102.73,102.55,102.7,107136.0,101.7905,101.8302,101.6517,101.8004,107136.0
2024-04-25 15:20:00,102.7,102.76,102.68,102.7,10847.0,101.8004,101.8599,101.7806,101.8004,10847.0
2024-04-25 15:25:00,102.68,102.78,102.64,102.73,57336.0,101.7806,101.8797,101.741,101.8302,57336.0
2024-04-25 15:30:00,102.73,102.73,102.59,102.62,13584.0,101.8302,101.8302,101.6914,101.7211,13584.0
2024-04-25 15:35:00,102.61,102.62,102.52,102.59,12548.0,101.7112,101.7211,101.622,101.6914,12548.0
2024-04-25 15:40:00,102.61,102.62,102.4,102.54,19920.0,101.7112,101.7211,101.5031,101.6418,19920.0
2024-04-25 15:45:00,102.54,102.6,102.43,102.43,35555.0,101.6418,101.7013,101.5328,101.5328,35555.0
2024-04-25 15:50:00,102.44,102.61,102.35,102.57,43563.0,101.5427,101.7112,101.4535,101.6716,43563.0
2024-04-25 15:55:00,102.55,102.6,102.45,102.46,141291.0,101.6517,101.7013,101.5526,101.5625,141291.0
2024-04-26 09:30:00,102.91,103.44,102.91,103.44,44996.0,102.0086,102.5339,102.0086,102.5339,44996.0
2024-04-26 09:35:00,103.34,103.58,103.34,103.55,32834.0,102.4348,102.6727,102.4348,102.643,32834.0
2024-04-26 09:40:00,103.56,103.81,103.5,103.76,39164.0,102.6529,102.9007,102.5934,102.8511,39164.0
2024-04-26 09:45:00,103.74,104.04,103.74,103.87,52444.0,102.8313,103.1287,102.8313,102.9602,52444.0
2024-04-26 09:50:00,103.9,104.07,103.87,103.97,37465.0,102.9899,103.1584,102.9602,103.0593,37465.0
2024-04-26 09:55:00,103.97,104.12,103.95,104.08,24859.0,103.0593,103.208,103.0395,103.1683,24859.0
2024-04-26 10:00:00,104.12,104.27,104.03,104.27,22764.0,103.208,103.3567,103.1188,103.3567,22764.0
2024-04-26 10:05:00,104.29,104.39,104.14,104.38,37812.0,103.3765,103.4756,103.2278,103.4657,37812.0
2024-04-26 10:10:00,104.42,104.44,104.3,104.37,13806.0,103.5054,103.5252,103.3864,103.4558,13806.0
2024-04-26 10:15:00,104.38,104.4,104.19,104.27,20496.0,103.4657,103.4855,103.2774,103.3567,20496.0
2024-04-26 10:20:00,104.28,104.3,104.06,104.12,21418.0,103.3666,103.3864,103.1485,103.208,21418.0
2024-04-26 10:25:00,104.13,104.16,104.04,104.04,37265.0,103.2179,103.2476,103.1287,103.1287,37265.0
2024-04-26 10:30:00,104.06,104.21,103.95,104.16,22135.0,103.1485,103.2972,103.0395,103.2476,22135.0
2024-04-26 10:35:00,104.16,104.17,104.05,104.15,14492.0,103.2476,103.2576,103.1386,103.2377,14492.0
2024-04-26 10:40:00,104.16,104.23,104.03,104.08,16021.0,103.2476,103.317,103.1188,103.1683,16021.0
2024-04-26 10:45:00,104.08,104.12,104.03,104.06,15581.0,103.1683,103.208,103.1188,103.1485,15581.0
2024-04-26 10:50:00,104.07,104.08,103.92,104.08,32140.0,103.1584,103.1683,103.0097,103.1683,32140.0
2024-04-26 10:55:00,104.09,104.09,103.99,104.04,19252.0,103.1783,103.1783,103.0791,103.1287,19252.0
2024-04-26 11:00:00,104.06,104.24,104.02,104.15,21352.0,103.1485,103.3269,103.1089,103.2377,21352.0
2024-04-26 11:05:00,104.16,104.16,103.87,103.87,36319.0,103.2476,103.2476,102.9602,102.9602,36319.0
2024-04-26 11:10:00,103.91,103.91,103.67,103.77,30276.0,102.9998,102.9998,102.7619,102.8611,30276.0
2024-04-26 11:15:00,103.75,103.84,103.68,103.82,44161.0,102.8412,102.9304,102.7718,102.9106,44161.0
2024-04-26 11:20:00,103.81,103.84,103.69,103.69,18951.0,102.9007,102.9304,102.7818,102.7818,18951.0
2024-04-26 11:25:00,103.68,103.9,103.68,103.9,9492.0,102.7718,102.9899,102.7718,102.9899,9492.0
2024-04-26 11:30:00,103.88,103.91,103.8,103.81,48870.0,102.9701,102.9998,102.8908,102.9007,48870.0
2024-04-26 11:35:00,103.8,103.85,103.73,103.81,10419.0,102.8908,102.9404,102.8214,102.9007,10419.0
2024-04-26 11:40:00,103.79,103.89,103.73,103.89,7028.0,102.8809,102.98,102.8214,102.98,7028.0
2024-04-26 11:45:00,103.89,103.9,103.83,103.85,15100.0,102.98,102.9899,102.9205,102.9404,15100.0
2024-04-26 11:50:00,103.86,103.89,103.79,103.85,8815.0,102.9503,102.98,102.8809,102.9404,8815.0
2024-04-26 11:55:00,103.87,103.92,103.81,103.83,4494.0,102.9602,103.0097,102.9007,102.9205,4494.0
2024-04-26 12:00:00,103.87,103.88,103.76,103.83,5890.0,102.9602,102.9701,102.8511,102.9205,5890.0
2024-04-26 12:05:00,103.81,103.86,103.8,103.86,5713.0,102.9007,102.9503,102.8908,102.9503,5713.0
2024-04-26 12:10:00,103.84,103.93,103.81,103.93,12747.0,102.9304,103.0197,102.9007,103.0197,12747.0
2024-04-26 12:15:00,103.92,103.92,103.82,103.84,21928.0,103.0097,103.0097,102.9106,102.9304,21928.0
2024-04-26 12:20:00,103.84,103.93,103.83,103.9,41224.0,102.9304,103.0197,102.9205,102.9899,41224.0
2024-04-26 12:25:00,103.9,103.93,103.86,103.88,11361.0,102.9899,103.0197,102.9503,102.9701,11361.0
2024-04-26 12:30:00,103.85,103.94,103.83,103.93,4943.0,102.9404,103.0296,102.9205,103.0197,4943.0
2024-04-26 12:35:00,103.94,104.03,103.92,104.01,5884.0,103.0296,103.1188,103.0097,103.099,5884.0
2024-04-26 12:40:00,104.01,104.02,103.91,103.98,5647.0,103.099,103.1089,102.9998,103.0692,5647.0
2024-04-26 12:45:00,103.97,104.05,103.96,104.01,11409.0,103.0593,103.1386,103.0494,103.099,11409.0
2024-04-26 12:50:00,104.03,104.09,104.01,104.08,4781.0,103.1188,103.1783,103.099,103.1683,4781.0
2024-04-26 12:55:00,104.09,104.16,104.08,104.16,2916.0,103.1783,103.2476,103.1683,103.2476,2916.0
2024-04-26 13:00:00,104.19,104.22,104.06,104.1,9492.0,103.2774,103.3071,103.1485,103.1882,9492.0
2024-04-26 13:05:00,104.1,104.12,104.06,104.07,3913.0,103.1882,103.208,103.1485,103.1584,3913.0
2024-04-26 13:10:00,104.09,104.16,104.09,104.16,8087.0,103.1783,103.2476,103.1783,103.2476,8087.0
2024-04-26 13:15:00,104.17,104.17,104.13,104.14,4097.0,103.2576,103.2576,103.2179,103.2278,4097.0
2024-04-26 13:20:00,104.15,104.21,104.15,104.19,7813.0,103.2377,103.2972,103.2377,103.2774,7813.0
2024-04-26 13:25:00,104.2,104.22,104.16,104.18,5765.0,103.2873,103.3071,103.2476,103.2675,5765.0
2024-04-26 13:30:00,104.18,104.25,104.15,104.24,24627.0,103.2675,103.3369,103.2377,103.3269,24627.0
2024-04-26 13:35:00,104.24,104.28,104.15,104.16,16719.0,103.3269,103.3666,103.2377,103.2476,16719.0
2024-04-26 13:40:00,104.16,104.16,104.03,104.1,7972.0,103.2476,103.2476,103.1188,103.1882,7972.0
2024-04-26 13:45:00,104.09,104.14,104.08,104.12,7665.0,103.1783,103.2278,103.1683,103.208,7665.0
2024-04-26 13:50:00,104.12,104.15,104.1,104.14,6979.0,103.208,103.2377,103.1882,103.2278,6979.0
2024-04-26 13:55:00,104.12,104.16,104.09,104.16,5756.0,103.208,103.2476,103.1783,103.2476,5756.0
2024-04-26 14:00:00,104.15,104.15,104.03,104.04,14168.0,103.2377,103.2377,103.1188,103.1287,14168.0
2024-04-26 14:05:00,104.07,104.07,104.04,104.04,2976.0,103.1584,103.1584,103.1287,103.1287,2976.0
2024-04-26 14:10:00,104.03,104.1,104.03,104.07,4361.0,103.1188,103.1882,103.1188,103.1584,4361.0
2024-04-26 14:15:00,104.08,104.13,104.06,104.07,24781.0,103.1683,103.2179,103.1485,103.1584,24781.0
2024-04-26 14:20:00,104.06,104.11,104.02,104.06,14274.0,103.1485,103.1981,103.1089,103.1485,14274.0
2024-04-26 14:25:00,104.06,104.09,104.02,104.06,6654.0,103.1485,103.1783,103.1089,103.1485,6654.0
2024-04-26 14:30:00,104.03,104.03,103.94,103.94,15098.0,103.1188,103.1188,103.0296,103.0296,15098.0
2024-04-26 14:35:00,103.95,104.03,103.95,103.98,8700.0,103.0395,103.1188,103.0395,103.0692,8700.0
2024-04-26 14:40:00,103.98,104.05,103.98,104.05,6145.0,103.0692,103.1386,103.0692,103.1386,6145.0
2024-04-26 14:45:00,104.05,104.08,103.94,103.95,4012.0,103.1386,103.1683,103.0296,103.0395,4012.0
2024-04-26 14:50:00,103.98,103.99,103.94,103.96,3541.0,103.0692,103.0791,103.0296,103.0494,3541.0
2024-04-26 14:55:00,103.95,104.04,103.91,104.04,11419.0,103.0395,103.1287,102.9998,103.1287,11419.0
2024-04-26 15:00:00,104.03,104.03,103.93,104.0,5463.0,103.1188,103.1188,103.0197,103.089,5463.0
2024-04-26 15:05:00,103.99,104.06,103.96,104.05,14834.0,103.0791,103.1485,103.0494,103.1386,14834.0
2024-04-26 15:10:00,104.05,104.05,103.94,103.95,15672.0,103.1386,103.1386,103.0296,103.0395,15672.0
2024-04-26 15:15:00,103.94,103.97,103.89,103.93,9777.0,103.0296,103.0593,102.98,103.0197,9777.0
2024-04-26 15:20:00,103.92,103.97,103.91,103.96,14379.0,103.0097,103.0593,102.9998,103.0494,14379.0
2024-04-26 15:25:00,103.95,103.95,103.85,103.93,22114.0,103.0395,103.0395,102.9404,103.0197,22114.0
2024-04-26 15:30:00,103.92,103.92,103.8,103.83,18406.0,103.0097,103.0097,102.8908,102.9205,18406.0
2024-04-26 15:35:00,103.82,103.83,103.76,103.78,13780.0,102.9106,102.9205,102.8511,102.871,13780.0
2024-04-26 15:40:00,103.78,103.79,103.67,103.7,17772.0,102.871,102.8809,102.7619,102.7917,17772.0
2024-04-26 15:45:00,103.68,103.87,103.67,103.84,29401.0,102.7718,102.9602,102.7619,102.9304,29401.0
2024-04-26 15:50:00,103.83,103.87,103.77,103.82,84100.0,102.9205,102.9602,102.8611,102.9106,84100.0
2024-04-26 15:55:00,103.83,103.89,103.7,103.75,96297.0,102.9205,102.98,102.7917,102.8412,96297.0
2024-04-29 09:30:00,104.18,104.91,104.18,104.88,18638.0,103.2675,103.9911,103.2675,103.9613,18638.0
2024-04-29 09:35:00,104.83,104.83,104.49,104.57,32866.0,103.9118,103.9118,103.5747,103.654,32866.0
2024-04-29 09:40:00,104.52,104.53,104.18,104.24,12812.0,103.6045,103.6144,103.2675,103.3269,12812.0
2024-04-29 09:45:00,104.26,104.46,104.22,104.45,13108.0,103.3468,103.545,103.3071,103.5351,13108.0
2024-04-29 09:50:00,104.42,104.42,104.18,104.19,13871.0,103.5054,103.5054,103.2675,103.2774,13871.0
2024-04-29 09:55:00,104.18,104.39,104.17,104.39,23154.0,103.2675,103.4756,103.2576,103.4756,23154.0
2024-04-29 10:00:00,104.41,104.49,104.38,104.42,8188.0,103.4954,103.5747,103.4657,103.5054,8188.0
2024-04-29 10:05:00,104.42,104.54,104.38,104.39,6451.0,103.5054,103.6243,103.4657,103.4756,6451.0
2024-04-29 10:10:00,104.37,104.49,104.33,104.49,18844.0,103.4558,103.5747,103.4161,103.5747,18844.0
2024-04-29 10:15:00,104.5,104.54,104.4,104.42,7667.0,103.5847,103.6243,103.4855,103.5054,7667.0
2024-04-29 10:20:00,104.43,104.45,104.37,104.43,10011.0,103.5153,103.5351,103.4558,103.5153,10011.0
2024-04-29 10:25:00,104.45,104.54,104.41,104.51,11058.0,103.5351,103.6243,103.4954,103.5946,11058.0
2024-04-29 10:30:00,104.51,104.73,104.45,104.72,15336.0,103.5946,103.8126,103.5351,103.8027,15336.0
2024-04-29 10:35:00,104.69,104.69,104.41,104.47,11464.0,103.773,103.773,103.4954,103.5549,11464.0
2024-04-29 10:40:00,104.48,104.49,104.33,104.44,9301.0,103.5648,103.5747,103.4161,103.5252,9301.0
2024-04-29 10:45:00,104.45,104.45,104.31,104.41,8404.0,103.5351,103.5351,103.3963,103.4954,8404.0
2024-04-29 10:50:00,104.41,104.49,104.39,104.4,9339.0,103.4954,103.5747,103.4756,103.4855,9339.0
2024-04-29 10:55:00,104.41,104.54,104.38,104.49,13697.0,103.4954,103.6243,103.4657,103.5747,13697.0
2024-04-29 11:00:00,104.5,104.54,104.44,104.49,10204.0,103.5847,103.6243,103.5252,103.5747,10204.0
2024-04-29 11:05:00,104.5,104.53,104.41,104.51,10500.0,103.5847,103.6144,103.4954,103.5946,10500.0
2024-04-29 11:10:00,104.51,104.63,104.48,104.61,18454.0,103.5946,103.7135,103.5648,103.6937,18454.0
2024-04-29 11:15:00,104.61,104.67,104.57,104.61,20416.0,103.6937,103.7532,103.654,103.6937,20416.0
2024-04-29 11:20:00,104.62,104.67,104.61,104.67,5757.0,103.7036,103.7532,103.6937,103.7532,5757.0
2024-04-29 11:25:00,104.67,104.7,104.58,104.58,45155.0,103.7532,103.7829,103.664,103.664,45155.0
2024-04-29 11:30:00,104.59,104.59,104.47,104.48,25252.0,103.6739,103.6739,103.5549,103.5648,25252.0
2024-04-29 11:35:00,104.44,104.51,104.41,104.49,29271.0,103.5252,103.5946,103.4954,103.5747,29271.0
2024-04-29 11:40:00,104.47,104.56,104.45,104.49,7220.0,103.5549,103.6441,103.5351,103.5747,7220.0
2024-04-29 11:45:00,104.48,104.48,104.38,104.38,15851.0,103.5648,103.5648,103.4657,103.4657,15851.0
2024-04-29 11:50:00,104.38,104.42,104.35,104.37,5781.0,103.4657,103.5054,103.436,103.4558,5781.0
2024-04-29 11:55:00,104.37,104.46,104.37,104.45,3400.0,103.4558,103.545,103.4558,103.5351,3400.0
2024-04-29 12:00:00,104.43,104.48,104.37,104.45,5100.0,103.5153,103.5648,103.4558,103.5351,5100.0
2024-04-29 12:05:00,104.47,104.57,104.47,104.53,9810.0,103.5549,103.654,103.5549,103.6144,9810.0
2024-04-29 12:10:00,104.53,104.55,104.52,104.55,3183.0,103.6144,103.6342,103.6045,103.6342,3183.0
2024-04-29 12:15:00,104.56,104.58,104.53,104.53,3146.0,103.6441,103.664,103.6144,103.6144,3146.0
2024-04-29 12:20:00,104.52,104.61,104.52,104.54,19838.0,103.6045,103.6937,103.6045,103.6243,19838.0
2024-04-29 12:25:00,104.54,104.56,104.52,104.55,4322.0,103.6243,103.6441,103.6045,103.6342,4322.0
2024-04-29 12:30:00,104.56,104.59,104.51,104.58,6997.0,103.6441,103.6739,103.5946,103.664,6997.0
2024-04-29 12:35:00,104.57,104.57,104.47,104.48,16404.0,103.654,103.654,103.5549,103.5648,16404.0
2024-04-29 12:40:00,104.48,104.52,104.42,104.48,27386.0,103.5648,103.6045,103.5054,103.5648,27386.0
2024-04-29 12:45:00,104.48,104.52,104.41,104.43,21773.0,103.5648,103.6045,103.4954,103.5153,21773.0
2024-04-29 12:50:00,104.42,104.46,104.37,104.37,13037.0,103.5054,103.545,103.4558,103.4558,13037.0
2024-04-29 12:55:00,104.38,104.42,104.36,104.42,10227.0,103.4657,103.5054,103.4459,103.5054,10227.0
2024-04-29 13:00:00,104.42,104.45,104.39,104.44,8283.0,103.5054,103.5351,103.4756,103.5252,8283.0
2024-04-29 13:05:00,104.43,104.46,104.4,104.43,8722.0,103.5153,103.545,103.4855,103.5153,8722.0
2024-04-29 13:10:00,104.43,104.49,104.4,104.48,6806.0,103.5153,103.5747,103.4855,103.5648,6806.0
2024-04-29 13:15:00,104.49,104.58,104.49,104.55,25328.0,103.5747,103.664,103.5747,103.6342,25328.0
2024-04-29 13:20:00,104.55,104.6,104.54,104.59,17251.0,103.6342,103.6838,103.6243,103.6739,17251.0
2024-04-29 13:25:00,104.59,104.69,104.59,104.59,77766.0,103.6739,103.773,103.6739,103.6739,77766.0
2024-04-29 13:30:00,104.6,104.6,104.51,104.51,5456.0,103.6838,103.6838,103.5946,103.5946,5456.0
2024-04-29 13:35:00,104.51,104.55,104.51,104.52,17199.0,103.5946,103.6342,103.5946,103.6045,17199.0
2024-04-29 13:40:00,104.52,104.53,104.49,104.53,9704.0,103.6045,103.6144,103.5747,103.6144,9704.0
2024-04-29 13:45:00,104.53,104.57,104.53,104.55,17061.0,103.6144,103.654,103.6144,103.6342,17061.0
2024-04-29 13:50:00,104.54,104.55,104.48,104.48,17333.0,103.6243,103.6342,103.5648,103.5648,17333.0
2024-04-29 13:55:00,104.48,104.51,104.45,104.46,12164.0,103.5648,103.5946,103.5351,103.545,12164.0
2024-04-29 14:00:00,104.45,104.46,104.35,104.4,26753.0,103.5351,103.545,103.436,103.4855,26753.0
2024-04-29 14:05:00,104.39,104.48,104.38,104.47,22548.0,103.4756,103.5648,103.4657,103.5549,22548.0
2024-04-29 14:10:00,104.47,104.52,104.47,104.52,23573.0,103.5549,103.6045,103.5549,103.6045,23573.0
2024-04-29 14:15:00,104.5,104.55,104.49,104.5,19977.0,103.5847,103.6342,103.5747,103.5847,19977.0
2024-04-29 14:20:00,104.49,104.55,104.49,104.51,14986.0,103.5747,103.6342,103.5747,103.5946,14986.0
2024-04-29 14:25:00,104.51,104.55,104.46,104.47,24484.0,103.5946,103.6342,103.545,103.5549,24484.0
2024-04-29 14:30:00,104.45,104.46,104.3,104.35,49583.0,103.5351,103.545,103.3864,103.436,49583.0
2024-04-29 14:35:00,104.36,104.39,104.34,104.38,11701.0,103.4459,103.4756,103.4261,103.4657,11701.0
2024-04-29 14:40:00,104.39,104.52,104.38,104.52,17788.0,103.4756,103.6045,103.4657,103.6045,17788.0
2024-04-29 14:45:00,104.52,104.52,104.47,104.47,7576.0,103.6045,103.6045,103.5549,103.5549,7576.0
2024-04-29 14:50:00,104.48,104.51,104.44,104.44,5568.0,103.5648,103.5946,103.5252,103.5252,5568.0
2024-04-29 14:55:00,104.45,104.49,104.44,104.47,6719.0,103.5351,103.5747,103.5252,103.5549,6719.0
2024-04-29 15:00:00,104.46,104.46,103.9,103.99,87222.0,103.545,103.545,102.9899,103.0791,87222.0
2024-04-29 15:05:00,104.0,104.17,103.95,104.16,28369.0,103.089,103.2576,103.0395,103.2476,28369.0
2024-04-29 15:10:00,104.18,104.2,104.12,104.18,15058.0,103.2675,103.2873,103.208,103.2675,15058.0
2024-04-29 15:15:00,104.18,104.21,104.1,104.13,6609.0,103.2675,103.2972,103.1882,103.2179,6609.0
2024-04-29 15:20:00,104.15,104.26,104.15,104.25,10179.0,103.2377,103.3468,103.2377,103.3369,10179.0
2024-04-29 15:25:00,104.23,104.27,104.13,104.18,24028.0,103.317,103.3567,103.2179,103.2675,24028.0
2024-04-29 15:30:00,104.19,104.24,104.15,104.24,20848.0,103.2774,103.3269,103.2377,103.3269,20848.0
2024-04-29 15:35:00,104.24,104.31,104.18,104.23,15135.0,103.3269,103.3963,103.2675,103.317,15135.0
2024-04-29 15:40:00,104.23,104.34,104.2,104.31,18628.0,103.317,103.4261,103.2873,103.3963,18628.0
2024-04-29 15:45:00,104.31,104.32,104.16,104.18,26170.0,103.3963,103.4062,103.2476,103.2675,26170.0
2024-04-29 15:50:00,104.18,104.51,104.16,104.48,42057.0,103.2675,103.5946,103.2476,103.5648,42057.0
2024-04-29 15:55:00,104.48,104.56,104.46,104.49,64943.0,103.5648,103.6441,103.545,103.5747,64943.0
2024-04-30 09:30:00,103.94,104.2,103.89,104.16,21039.0,103.0296,103.2873,102.98,103.2476,21039.0
2024-04-30 09:35:00,104.19,104.4,104.16,104.24,83196.0,103.2774,103.4855,103.2476,103.3269,83196.0
2024-04-30 09:40:00,104.22,104.73,104.19,104.67,28739.0,103.3071,103.8126,103.2774,103.7532,28739.0
2024-04-30 09:45:00,104.62,104.67,104.44,104.48,30754.0,103.7036,103.7532,103.5252,103.5648,30754.0
2024-04-30 09:50:00,104.47,104.6,104.21,104.22,39723.0,103.5549,103.6838,103.2972,103.3071,39723.0
2024-04-30 09:55:00,104.24,104.35,104.19,104.3,14325.0,103.3269,103.436,103.2774,103.3864,14325.0
2024-04-30 10:00:00,104.31,104.49,104.21,104.49,19706.0,103.3963,103.5747,103.2972,103.5747,19706.0
2024-04-30 10:05:00,104.51,104.68,104.51,104.63,5981.0,103.5946,103.7631,103.5946,103.7135,5981.0
2024-04-30 10:10:00,104.65,104.66,104.34,104.47,13737.0,103.7333,103.7433,103.4261,103.5549,13737.0
2024-04-30 10:15:00,104.44,104.49,104.37,104.38,6803.0,103.5252,103.5747,103.4558,103.4657,6803.0
2024-04-30 10:20:00,104.4,104.45,104.24,104.35,12502.0,103.4855,103.5351,103.3269,103.436,12502.0
2024-04-30 10:25:00,104.38,104.43,104.31,104.31,8719.0,103.4657,103.5153,103.3963,103.3963,8719.0
2024-04-30 10:30:00,104.31,104.34,104.12,104.2,21256.0,103.3963,103.4261,103.208,103.2873,21256.0
2024-04-30 10:35:00,104.18,104.3,104.15,104.3,16001.0,103.2675,103.3864,103.2377,103.3864,16001.0
2024-04-30 10:40:00,104.27,104.43,104.27,104.43,11772.0,103.3567,103.5153,103.3567,103.5153,11772.0
2024-04-30 10:45:00,104.48,104.57,104.45,104.45,10697.0,103.5648,103.654,103.5351,103.5351,10697.0
2024-04-30 10:50:00,104.46,104.46,104.25,104.28,29650.0,103.545,103.545,103.3369,103.3666,29650.0
2024-04-30 10:55:00,104.23,104.28,104.18,104.27,19293.0,103.317,103.3666,103.2675,103.3567,19293.0
2024-04-30 11:00:00,104.25,104.31,104.15,104.16,17247.0,103.3369,103.3963,103.2377,103.2476,17247.0
2024-04-30 11:05:00,104.16,104.16,103.88,103.92,40714.0,103.2476,103.2476,102.9701,103.0097,40714.0
2024-04-30 11:10:00,103.91,103.93,103.66,103.67,27496.0,102.9998,103.0197,102.752,102.7619,27496.0
2024-04-30 11:15:00,103.68,103.82,103.67,103.74,22705.0,102.7718,102.9106,102.7619,102.8313,22705.0
2024-04-30 11:20:00,103.72,103.77,103.69,103.76,19124.0,102.8115,102.8611,102.7818,102.8511,19124.0
2024-04-30 11:25:00,103.79,103.88,103.77,103.85,10470.0,102.8809,102.9701,102.8611,102.9404,10470.0
2024-04-30 11:30:00,103.84,103.86,103.63,103.72,11563.0,102.9304,102.9503,102.7223,102.8115,11563.0
2024-04-30 11:35:00,103.73,103.83,103.7,103.83,7108.0,102.8214,102.9205,102.7917,102.9205,7108.0
2024-04-30 11:40:00,103.85,103.85,103.65,103.66,4333.0,102.9404,102.9404,102.7421,102.752,4333.0
2024-04-30 11:45:00,103.66,103.78,103.66,103.78,6631.0,102.752,102.871,102.752,102.871,6631.0
2024-04-30 11:50:00,103.77,103.78,103.66,103.68,4227.0,102.8611,102.871,102.752,102.7718,4227.0
2024-04-30 11:55:00,103.68,103.81,103.68,103.79,6015.0,102.7718,102.9007,102.7718,102.8809,6015.0
2024-04-30 12:00:00,103.8,103.81,103.69,103.75,8222.0,102.8908,102.9007,102.7818,102.8412,8222.0
2024-04-30 12:05:00,103.73,103.73,103.66,103.73,22568.0,102.8214,102.8214,102.752,102.8214,22568.0
2024-04-30 12:10:00,103.71,103.84,103.69,103.77,15195.0,102.8016,102.9304,102.7818,102.8611,15195.0
2024-04-30 12:15:00,103.77,103.8,103.75,103.8,4585.0,102.8611,102.8908,102.8412,102.8908,4585.0
2024-04-30 12:20:00,103.79,103.85,103.74,103.76,6024.0,102.8809,102.9404,102.8313,102.8511,6024.0
2024-04-30 12:25:00,103.76,103.79,103.68,103.68,3266.0,102.8511,102.8809,102.7718,102.7718,3266.0
2024-04-30 12:30:00,103.67,103.67,103.36,103.39,20102.0,102.7619,102.7619,102.4546,102.4844,20102.0
2024-04-30 12:35:00,103.4,103.53,103.4,103.44,9722.0,102.4943,102.6232,102.4943,102.5339,9722.0
2024-04-30 12:40:00,103.45,103.47,103.31,103.41,17108.0,102.5439,102.5637,102.4051,102.5042,17108.0
2024-04-30 12:45:00,103.39,103.47,103.35,103.42,11089.0,102.4844,102.5637,102.4447,102.5141,11089.0
2024-04-30 12:50:00,103.43,103.48,103.41,103.41,5787.0,102.524,102.5736,102.5042,102.5042,5787.0
2024-04-30 12:55:00,103.4,103.48,103.37,103.4,3856.0,102.4943,102.5736,102.4646,102.4943,3856.0
2024-04-30 13:00:00,103.38,103.45,103.29,103.29,6131.0,102.4745,102.5439,102.3853,102.3853,6131.0
2024-04-30 13:05:00,103.26,103.31,103.23,103.28,10985.0,102.3555,102.4051,102.3258,102.3753,10985.0
2024-04-30 13:10:00,103.28,103.3,103.07,103.15,18352.0,102.3753,102.3952,102.1672,102.2465,18352.0
2024-04-30 13:15:00,103.15,103.25,103.12,103.25,15858.0,102.2465,102.3456,102.2167,102.3456,15858.0
2024-04-30 13:20:00,103.26,103.35,103.26,103.32,6136.0,102.3555,102.4447,102.3555,102.415,6136.0
2024-04-30 13:25:00,103.33,103.4,103.28,103.29,8919.0,102.4249,102.4943,102.3753,102.3853,8919.0
2024-04-30 13:30:00,103.26,103.34,103.26,103.34,8004.0,102.3555,102.4348,102.3555,102.4348,8004.0
2024-04-30 13:35:00,103.33,103.45,103.33,103.45,6436.0,102.4249,102.5439,102.4249,102.5439,6436.0
2024-04-30 13:40:00,103.43,103.49,103.31,103.33,7999.0,102.524,102.5835,102.4051,102.4249,7999.0
2024-04-30 13:45:00,103.33,103.41,103.33,103.35,33740.0,102.4249,102.5042,102.4249,102.4447,33740.0
2024-04-30 13:50:00,103.34,103.43,103.33,103.37,149689.0,102.4348,102.524,102.4249,102.4646,149689.0
2024-04-30 13:55:00,103.38,103.41,103.3,103.38,71176.0,102.4745,102.5042,102.3952,102.4745,71176.0
2024-04-30 14:00:00,103.38,103.5,103.38,103.5,8764.0,102.4745,102.5934,102.4745,102.5934,8764.0
2024-04-30 14:05:00,103.5,103.5,103.37,103.39,5635.0,102.5934,102.5934,102.4646,102.4844,5635.0
2024-04-30 14:10:00,103.4,103.4,103.29,103.31,100623.0,102.4943,102.4943,102.3853,102.4051,100623.0
2024-04-30 14:15:00,103.31,103.35,103.18,103.19,77514.0,102.4051,102.4447,102.2762,102.2861,77514.0
2024-04-30 14:20:00,103.19,103.28,103.17,103.23,13495.0,102.2861,102.3753,102.2663,102.3258,13495.0
2024-04-30 14:25:00,103.22,103.25,103.1,103.14,35249.0,102.3159,102.3456,102.1969,102.2366,35249.0
2024-04-30 14:30:00,103.15,103.35,103.14,103.35,15716.0,102.2465,102.4447,102.2366,102.4447,15716.0
2024-04-30 14:35:00,103.35,103.38,103.32,103.38,10730.0,102.4447,102.4745,102.415,102.4745,10730.0
2024-04-30 14:40:00,103.39,103.39,103.28,103.3,9880.0,102.4844,102.4844,102.3753,102.3952,9880.0
2024-04-30 14:45:00,103.31,103.34,103.22,103.22,10881.0,102.4051,102.4348,102.3159,102.3159,10881.0
2024-04-30 14:50:00,103.2,103.2,103.06,103.08,23591.0,102.296,102.296,102.1573,102.1771,23591.0
2024-04-30 14:55:00,103.06,103.2,103.06,103.2,25607.0,102.1573,102.296,102.1573,102.296,25607.0
2024-04-30 15:00:00,103.19,103.25,103.17,103.19,9163.0,102.2861,102.3456,102.2663,102.2861,9163.0
2024-04-30 15:05:00,103.2,103.28,103.19,103.25,16147.0,102.296,102.3753,102.2861,102.3456,16147.0
2024-04-30 15:10:00,103.26,103.27,103.23,103.25,7799.0,102.3555,102.3654,102.3258,102.3456,7799.0
2024-04-30 15:15:00,103.25,103.25,103.13,103.15,13182.0,102.3456,102.3456,102.2267,102.2465,13182.0
2024-04-30 15:20:00,103.16,103.22,103.06,103.06,10142.0,102.2564,102.3159,102.1573,102.1573,10142.0
2024-04-30 15:25:00,103.08,103.17,103.07,103.16,10857.0,102.1771,102.2663,102.1672,102.2564,10857.0
2024-04-30 15:30:00,103.16,103.24,103.14,103.23,10472.0,102.2564,102.3357,102.2366,102.3258,10472.0
2024-04-30 15:35:00,103.22,103.25,103.12,103.12,11601.0,102.3159,102.3456,102.2167,102.2167,11601.0
2024-04-30 15:40:00,103.12,103.16,103.06,103.07,25691.0,102.2167,102.2564,102.1573,102.1672,25691.0
2024-04-30 15:45:00,103.07,103.12,103.01,103.08,58598.0,102.1672,102.2167,102.1077,102.1771,58598.0
2024-04-30 15:50:00,103.07,103.07,102.69,102.73,125116.0,102.1672,102.1672,101.7905,101.8302,125116.0
2024-04-30 15:55:00,102.71,102.76,102.6,102.63,205583.0,101.8103,101.8599,101.7013,101.731,205583.0
2024-05-01 09:30:00,102.45,102.63,102.17,102.61,87267.0,101.5526,101.731,101.2751,101.7112,87267.0
2024-05-01 09:35:00,102.62,102.79,102.47,102.58,35110.0,101.7211,101.8896,101.5724,101.6815,35110.0
2024-05-01 09:40:00,102.57,102.57,101.77,101.78,108838.0,101.6716,101.6716,100.8786,100.8885,108838.0
2024-05-01 09:45:00,101.77,101.93,101.4,101.93,93945.0,100.8786,101.0372,100.5118,101.0372,93945.0
2024-05-01 09:50:00,101.94,102.02,101.84,101.85,17344.0,101.0471,101.1264,100.948,100.9579,17344.0
2024-05-01 09:55:00,101.87,102.05,101.86,102.01,31856.0,100.9777,101.1561,100.9678,101.1165,31856.0
2024-05-01 10:00:00,102.02,102.09,101.81,101.96,23584.0,101.1264,101.1958,100.9182,101.0669,23584.0
2024-05-01 10:05:00,102.01,102.13,101.96,101.98,12796.0,101.1165,101.2354,101.0669,101.0867,12796.0
2024-05-01 10:10:00,101.97,101.97,101.69,101.81,16677.0,101.0768,101.0768,100.7993,100.9182,16677.0
2024-05-01 10:15:00,101.8,101.94,101.7,101.73,8987.0,100.9083,101.0471,100.8092,100.8389,8987.0
2024-05-01 10:20:00,101.73,101.73,101.42,101.49,10613.0,100.8389,100.8389,100.5316,100.601,10613.0
2024-05-01 10:25:00,101.47,101.55,101.44,101.49,28354.0,100.5812,100.6605,100.5515,100.601,28354.0
2024-05-01 10:30:00,101.49,101.62,101.47,101.62,29162.0,100.601,100.7299,100.5812,100.7299,29162.0
2024-05-01 10:35:00,101.61,101.62,101.49,101.49,22370.0,100.72,100.7299,100.601,100.601,22370.0
2024-05-01 10:40:00,101.49,101.58,101.41,101.58,16983.0,100.601,100.6902,100.5217,100.6902,16983.0
2024-05-01 10:45:00,101.59,101.66,101.58,101.66,13305.0,100.7001,100.7695,100.6902,100.7695,13305.0
2024-05-01 10:50:00,101.68,101.76,101.56,101.68,30725.0,100.7894,100.8687,100.6704,100.7894,30725.0
2024-05-01 10:55:00,101.68,101.76,101.68,101.7,14258.0,100.7894,100.8687,100.7894,100.8092,14258.0
2024-05-01 11:00:00,101.7,101.7,101.51,101.54,41892.0,100.8092,100.8092,100.6209,100.6506,41892.0
2024-05-01 11:05:00,101.54,101.56,101.42,101.44,32256.0,100.6506,100.6704,100.5316,100.5515,32256.0
2024-05-01 11:10:00,101.47,101.53,101.38,101.48,20472.0,100.5812,100.6407,100.492,100.5911,20472.0
2024-05-01 11:15:00,101.49,101.49,101.37,101.42,9133.0,100.601,100.601,100.4821,100.5316,9133.0
2024-05-01 11:20:00,101.43,101.65,101.43,101.63,19392.0,100.5416,100.7596,100.5416,100.7398,19392.0
2024-05-01 11:25:00,101.63,101.65,101.56,101.58,24321.0,100.7398,100.7596,100.6704,100.6902,24321.0
2024-05-01 11:30:00,101.59,101.63,101.51,101.63,7189.0,100.7001,100.7398,100.6209,100.7398,7189.0
2024-05-01 11:35:00,101.66,101.68,101.59,101.66,33566.0,100.7695,100.7894,100.7001,100.7695,33566.0
2024-05-01 11:40:00,101.66,101.73,101.65,101.72,7493.0,100.7695,100.8389,100.7596,100.829,7493.0
2024-05-01 11:45:00,101.7,101.77,101.62,101.66,10898.0,100.8092,100.8786,100.7299,100.7695,10898.0
2024-05-01 11:50:00,101.68,101.69,101.54,101.55,6039.0,100.7894,100.7993,100.6506,100.6605,6039.0
2024-05-01 11:55:00,101.57,101.62,101.56,101.56,4957.0,100.6803,100.7299,100.6704,100.6704,4957.0
2024-05-01 12:00:00,101.54,101.61,101.39,101.6,23977.0,100.6506,100.72,100.5019,100.7101,23977.0
2024-05-01 12:05:00,101.6,101.63,101.54,101.63,6127.0,100.7101,100.7398,100.6506,100.7398,6127.0
2024-05-01 12:10:00,101.64,101.81,101.64,101.81,11431.0,100.7497,100.9182,100.7497,100.9182,11431.0
2024-05-01 12:15:00,101.81,101.85,101.78,101.81,18204.0,100.9182,100.9579,100.8885,100.9182,18204.0
2024-05-01 12:20:00,101.82,101.87,101.76,101.84,74191.0,100.9281,100.9777,100.8687,100.948,74191.0
2024-05-01 12:25:00,101.83,101.93,101.82,101.9,18704.0,100.938,101.0372,100.9281,101.0074,18704.0
2024-05-01 12:30:00,101.9,101.92,101.82,101.85,7752.0,101.0074,101.0273,100.9281,100.9579,7752.0
2024-05-01 12:35:00,101.85,101.91,101.78,101.82,7228.0,100.9579,101.0173,100.8885,100.9281,7228.0
2024-05-01 12:40:00,101.83,101.84,101.77,101.77,3876.0,100.938,100.948,100.8786,100.8786,3876.0
2024-05-01 12:45:00,101.77,101.82,101.77,101.79,3063.0,100.8786,100.9281,100.8786,100.8984,3063.0
2024-05-01 12:50:00,101.75,101.8,101.72,101.77,7588.0,100.8587,100.9083,100.829,100.8786,7588.0
2024-05-01 12:55:00,101.77,101.79,101.72,101.75,4285.0,100.8786,100.8984,100.829,100.8587,4285.0
2024-05-01 13:00:00,101.75,101.85,101.7,101.7,5701.0,100.8587,100.9579,100.8092,100.8092,5701.0
2024-05-01 13:05:00,101.68,101.68,101.58,101.61,2668.0,100.7894,100.7894,100.6902,100.72,2668.0
2024-05-01 13:10:00,101.61,101.65,101.61,101.64,1800.0,100.72,100.7596,100.72,100.7497,1800.0
2024-05-01 13:15:00,101.63,101.64,101.54,101.57,3277.0,100.7398,100.7497,100.6506,100.6803,3277.0
2024-05-01 13:20:00,101.59,101.76,101.59,101.75,4039.0,100.7001,100.8687,100.7001,100.8587,4039.0
2024-05-01 13:25:00,101.74,101.78,101.71,101.78,2269.0,100.8488,100.8885,100.8191,100.8885,2269.0
2024-05-01 13:30:00,101.77,101.88,101.76,101.87,3843.0,100.8786,100.9876,100.8687,100.9777,3843.0
2024-05-01 13:35:00,101.89,101.97,101.89,101.95,7187.0,100.9975,101.0768,100.9975,101.057,7187.0
2024-05-01 13:40:00,101.96,101.99,101.86,101.9,7828.0,101.0669,101.0966,100.9678,101.0074,7828.0
2024-05-01 13:45:00,101.87,101.91,101.84,101.86,11521.0,100.9777,101.0173,100.948,100.9678,11521.0
2024-05-01 13:50:00,101.86,101.88,101.81,101.88,5875.0,100.9678,100.9876,100.9182,100.9876,5875.0
2024-05-01 13:55:00,101.89,101.91,101.86,101.9,6324.0,100.9975,101.0173,100.9678,101.0074,6324.0
2024-05-01 14:00:00,101.91,102.21,101.82,102.19,41174.0,101.0173,101.3147,100.9281,101.2949,41174.0
2024-05-01 14:05:00,102.19,102.27,101.97,102.11,48143.0,101.2949,101.3742,101.0768,101.2156,48143.0
2024-05-01 14:10:00,102.06,102.12,101.93,102.03,21665.0,101.166,101.2255,101.0372,101.1363,21665.0
2024-05-01 14:15:00,102.06,102.15,102.0,102.14,12168.0,101.166,101.2552,101.1066,101.2453,12168.0
2024-05-01 14:20:00,102.09,102.19,102.08,102.14,15114.0,101.1958,101.2949,101.1859,101.2453,15114.0
2024-05-01 14:25:00,102.15,102.42,102.11,102.42,19952.0,101.2552,101.5229,101.2156,101.5229,19952.0
2024-05-01 14:30:00,102.39,102.45,101.73,102.45,43046.0,101.4931,101.5526,100.8389,101.5526,43046.0
2024-05-01 14:35:00,102.31,102.73,101.8,102.68,58038.0,101.4138,101.8302,100.9083,101.7806,58038.0
2024-05-01 14:40:00,102.62,103.8,102.59,103.79,155550.0,101.7211,102.8908,101.6914,102.8809,155550.0
2024-05-01 14:45:00,103.83,103.85,103.33,103.76,166304.0,102.9205,102.9404,102.4249,102.8511,166304.0
2024-05-01 14:50:00,103.75,104.15,103.75,104.05,198642.0,102.8412,103.2377,102.8412,103.1386,198642.0
2024-05-01 14:55:00,104.04,104.18,103.85,104.08,87552.0,103.1287,103.2675,102.9404,103.1683,87552.0
2024-05-01 15:00:00,104.09,104.59,104.07,104.07,111146.0,103.1783,103.6739,103.1584,103.1584,111146.0
2024-05-01 15:05:00,104.06,104.44,103.86,104.35,78510.0,103.1485,103.5252,102.9503,103.436,78510.0
2024-05-01 15:10:00,104.34,104.43,104.07,104.29,68103.0,103.4261,103.5153,103.1584,103.3765,68103.0
2024-05-01 15:15:00,104.33,104.46,104.03,104.13,50918.0,103.4161,103.545,103.1188,103.2179,50918.0
2024-05-01 15:20:00,104.09,104.23,103.81,104.2,58915.0,103.1783,103.317,102.9007,103.2873,58915.0
2024-05-01 15:25:00,104.19,104.31,103.79,103.85,39639.0,103.2774,103.3963,102.8809,102.9404,39639.0
2024-05-01 15:30:00,103.85,103.85,103.4,103.48,73863.0,102.9404,102.9404,102.4943,102.5736,73863.0
2024-05-01 15:35:00,103.46,103.47,102.88,103.06,49366.0,102.5538,102.5637,101.9789,102.1573,49366.0
2024-05-01 15:40:00,103.06,103.25,102.93,103.1,51537.0,102.1573,102.3456,102.0284,102.1969,51537.0
2024-05-01 15:45:00,103.1,103.25,102.87,102.99,57912.0,102.1969,102.3456,101.9689,102.0879,57912.0
2024-05-01 15:50:00,102.98,102.98,102.35,102.36,105717.0,102.078,102.078,101.4535,101.4634,105717.0
2024-05-01 15:55:00,102.36,102.44,102.16,102.19,154765.0,101.4634,101.5427,101.2652,101.2949,154765.0
2024-05-02 09:30:00,103.34,103.79,102.56,102.56,172715.0,102.4348,102.8809,101.6617,101.6617,172715.0
2024-05-02 09:35:00,102.53,102.64,102.28,102.42,172874.0,101.6319,101.741,101.3841,101.5229,172874.0
2024-05-02 09:40:00,102.41,102.56,102.21,102.24,90624.0,101.513,101.6617,101.3147,101.3445,90624.0
2024-05-02 09:45:00,102.25,102.35,102.04,102.09,67017.0,101.3544,101.4535,101.1462,101.1958,67017.0
2024-05-02 09:50:00,102.09,102.2,101.85,101.98,60841.0,101.1958,101.3048,100.9579,101.0867,60841.0
2024-05-02 09:55:00,102.0,102.0,101.85,101.94,18152.0,101.1066,101.1066,100.9579,101.0471,18152.0
2024-05-02 10:00:00,101.93,101.93,101.49,101.68,20060.0,101.0372,101.0372,100.601,100.7894,20060.0
2024-05-02 10:05:00,101.69,101.81,101.35,101.41,26732.0,100.7993,100.9182,100.4623,100.5217,26732.0
2024-05-02 10:10:00,101.39,101.64,101.37,101.6,15202.0,100.5019,100.7497,100.4821,100.7101,15202.0
2024-05-02 10:15:00,101.63,101.77,101.62,101.67,77018.0,100.7398,100.8786,100.7299,100.7794,77018.0
2024-05-02 10:20:00,101.65,102.02,101.6,101.98,75270.0,100.7596,101.1264,100.7101,101.0867,75270.0
2024-05-02 10:25:00,101.99,102.15,101.99,102.14,13544.0,101.0966,101.2552,101.0966,101.2453,13544.0
2024-05-02 10:30:00,102.17,102.35,102.12,102.3,38410.0,101.2751,101.4535,101.2255,101.4039,38410.0
2024-05-02 10:35:00,102.3,102.3,102.05,102.12,20969.0,101.4039,101.4039,101.1561,101.2255,20969.0
2024-05-02 10:40:00,102.16,102.2,101.84,101.9,31514.0,101.2652,101.3048,100.948,101.0074,31514.0
2024-05-02 10:45:00,101.92,102.15,101.85,102.12,31285.0,101.0273,101.2552,100.9579,101.2255,31285.0
2024-05-02 10:50:00,102.11,102.33,102.04,102.3,14989.0,101.2156,101.4337,101.1462,101.4039,14989.0
2024-05-02 10:55:00,102.31,102.53,102.26,102.46,20074.0,101.4138,101.6319,101.3643,101.5625,20074.0
2024-05-02 11:00:00,102.46,102.55,102.39,102.48,28861.0,101.5625,101.6517,101.4931,101.5824,28861.0
2024-05-02 11:05:00,102.47,102.64,102.44,102.62,22420.0,101.5724,101.741,101.5427,101.7211,22420.0
2024-05-02 11:10:00,102.62,102.62,102.52,102.58,7042.0,101.7211,101.7211,101.622,101.6815,7042.0
2024-05-02 11:15:00,102.59,102.66,102.56,102.64,5780.0,101.6914,101.7608,101.6617,101.741,5780.0
2024-05-02 11:20:00,102.65,102.67,102.52,102.55,6171.0,101.7509,101.7707,101.622,101.6517,6171.0
2024-05-02 11:25:00,102.56,102.67,102.42,102.44,12144.0,101.6617,101.7707,101.5229,101.5427,12144.0
2024-05-02 11:30:00,102.45,102.52,102.32,102.43,15051.0,101.5526,101.622,101.4238,101.5328,15051.0
2024-05-02 11:35:00,102.45,102.54,102.43,102.5,11657.0,101.5526,101.6418,101.5328,101.6022,11657.0
2024-05-02 11:40:00,102.53,102.62,102.51,102.58,12752.0,101.6319,101.7211,101.6121,101.6815,12752.0
2024-05-02 11:45:00,102.59,102.62,102.53,102.54,7259.0,101.6914,101.7211,101.6319,101.6418,7259.0
2024-05-02 11:50:00,102.54,102.71,102.54,102.66,10405.0,101.6418,101.8103,101.6418,101.7608,10405.0
2024-05-02 11:55:00,102.68,102.71,102.63,102.68,5700.0,101.7806,101.8103,101.731,101.7806,5700.0
2024-05-02 12:00:00,102.67,102.69,102.6,102.63,10604.0,101.7707,101.7905,101.7013,101.731,10604.0
2024-05-02 12:05:00,102.65,102.66,102.55,102.58,4764.0,101.7509,101.7608,101.6517,101.6815,4764.0
2024-05-02 12:10:00,102.59,102.68,102.55,102.57,12380.0,101.6914,101.7806,101.6517,101.6716,12380.0
2024-05-02 12:15:00,102.58,102.61,102.41,102.43,25822.0,101.6815,101.7112,101.513,101.5328,25822.0
2024-05-02 12:20:00,102.41,102.46,102.34,102.46,11919.0,101.513,101.5625,101.4436,101.5625,11919.0
2024-05-02 12:25:00,102.47,102.5,102.42,102.47,11104.0,101.5724,101.6022,101.5229,101.5724,11104.0
2024-05-02 12:30:00,102.48,102.48,102.32,102.35,32045.0,101.5824,101.5824,101.4238,101.4535,32045.0
2024-05-02 12:35:00,102.33,102.4,102.17,102.39,14745.0,101.4337,101.5031,101.2751,101.4931,14745.0
2024-05-02 12:40:00,102.37,102.5,102.37,102.49,9933.0,101.4733,101.6022,101.4733,101.5923,9933.0
2024-05-02 12:45:00,102.5,102.62,102.48,102.6,8355.0,101.6022,101.7211,101.5824,101.7013,8355.0
2024-05-02 12:50:00,102.62,102.64,102.56,102.58,122870.0,101.7211,101.741,101.6617,101.6815,122870.0
2024-05-02 12:55:00,102.59,102.61,102.49,102.61,92158.0,101.6914,101.7112,101.5923,101.7112,92158.0
2024-05-02 13:00:00,102.65,102.72,102.64,102.69,10331.0,101.7509,101.8203,101.741,101.7905,10331.0
2024-05-02 13:05:00,102.69,102.82,102.66,102.78,8982.0,101.7905,101.9194,101.7608,101.8797,8982.0
2024-05-02 13:10:00,102.79,103.01,102.78,102.96,7882.0,101.8896,102.1077,101.8797,102.0581,7882.0
2024-05-02 13:15:00,102.93,103.01,102.93,102.99,5942.0,102.0284,102.1077,102.0284,102.0879,5942.0
2024-05-02 13:20:00,102.98,103.12,102.98,103.12,8872.0,102.078,102.2167,102.078,102.2167,8872.0
2024-05-02 13:25:00,103.12,103.17,103.05,103.16,9920.0,102.2167,102.2663,102.1474,102.2564,9920.0
2024-05-02 13:30:00,103.18,103.25,103.05,103.06,11565.0,102.2762,102.3456,102.1474,102.1573,11565.0
2024-05-02 13:35:00,103.07,103.07,102.88,102.9,8952.0,102.1672,102.1672,101.9789,101.9987,8952.0
2024-05-02 13:40:00,102.9,102.93,102.76,102.89,97040.0,101.9987,102.0284,101.8599,101.9888,97040.0
2024-05-02 13:45:00,102.89,102.99,102.87,102.92,21437.0,101.9888,102.0879,101.9689,102.0185,21437.0
2024-05-02 13:50:00,102.93,102.98,102.9,102.91,8001.0,102.0284,102.078,101.9987,102.0086,8001.0
2024-05-02 13:55:00,102.91,103.06,102.91,103.05,11876.0,102.0086,102.1573,102.0086,102.1474,11876.0
2024-05-02 14:00:00,103.06,103.11,103.02,103.09,6527.0,102.1573,102.2068,102.1176,102.187,6527.0
2024-05-02 14:05:00,103.09,103.24,103.04,103.2,16991.0,102.187,102.3357,102.1374,102.296,16991.0
2024-05-02 14:10:00,103.24,103.24,103.15,103.17,6503.0,102.3357,102.3357,102.2465,102.2663,6503.0
2024-05-02 14:15:00,103.17,103.2,103.07,103.08,9260.0,102.2663,102.296,102.1672,102.1771,9260.0
2024-05-02 14:20:00,103.08,103.19,103.06,103.19,5908.0,102.1771,102.2861,102.1573,102.2861,5908.0
2024-05-02 14:25:00,103.2,103.27,103.18,103.27,7770.0,102.296,102.3654,102.2762,102.3654,7770.0
2024-05-02 14:30:00,103.28,103.37,103.24,103.29,8323.0,102.3753,102.4646,102.3357,102.3853,8323.0
2024-05-02 14:35:00,103.29,103.34,103.28,103.31,7116.0,102.3853,102.4348,102.3753,102.4051,7116.0
2024-05-02 14:40:00,103.3,103.37,103.26,103.3,9659.0,102.3952,102.4646,102.3555,102.3952,9659.0
2024-05-02 14:45:00,103.3,103.42,103.25,103.38,13829.0,102.3952,102.5141,102.3456,102.4745,13829.0
2024-05-02 14:50:00,103.37,103.51,103.36,103.39,23544.0,102.4646,102.6033,102.4546,102.4844,23544.0
2024-05-02 14:55:00,103.4,103.44,103.37,103.42,12216.0,102.4943,102.5339,102.4646,102.5141,12216.0
2024-05-02 15:00:00,103.42,103.45,103.33,103.4,11171.0,102.5141,102.5439,102.4249,102.4943,11171.0
2024-05-02 15:05:00,103.4,103.63,103.4,103.63,7360.0,102.4943,102.7223,102.4943,102.7223,7360.0
2024-05-02 15:10:00,103.63,103.68,103.42,103.48,14355.0,102.7223,102.7718,102.5141,102.5736,14355.0
2024-05-02 15:15:00,103.47,103.55,103.4,103.44,9961.0,102.5637,102.643,102.4943,102.5339,9961.0
2024-05-02 15:20:00,103.45,103.62,103.43,103.58,15419.0,102.5439,102.7124,102.524,102.6727,15419.0
2024-05-02 15:25:00,103.58,103.67,103.55,103.62,13924.0,102.6727,102.7619,102.643,102.7124,13924.0
2024-05-02 15:30:00,103.61,103.61,103.42,103.42,23233.0,102.7025,102.7025,102.5141,102.5141,23233.0
2024-05-02 15:35:00,103.4,103.42,103.25,103.33,18744.0,102.4943,102.5141,102.3456,102.4249,18744.0
2024-05-02 15:40:00,103.34,103.39,103.24,103.26,13918.0,102.4348,102.4844,102.3357,102.3555,13918.0
2024-05-02 15:45:00,103.23,103.42,103.2,103.32,53661.0,102.3258,102.5141,102.296,102.415,53661.0
2024-05-02 15:50:00,103.33,103.43,103.23,103.39,102517.0,102.4249,102.524,102.3258,102.4844,102517.0
2024-05-02 15:55:00,103.4,103.58,103.39,103.57,137739.0,102.4943,102.6727,102.4844,102.6628,137739.0
2024-05-03 09:30:00,105.53,106.3,105.53,106.06,113956.0,104.6056,105.3689,104.6056,105.131,113956.0
2024-05-03 09:35:00,106.09,106.45,106.0,106.37,140310.0,105.1607,105.5176,105.0715,105.4383,140310.0
2024-05-03 09:40:00,106.36,107.04,106.34,107.0,96706.0,105.4284,106.1024,105.4085,106.0628,96706.0
2024-05-03 09:45:00,107.01,107.16,106.89,107.11,43990.0,106.0727,106.2214,105.9537,106.1718,43990.0
2024-05-03 09:50:00,107.13,107.24,106.87,107.22,41263.0,106.1916,106.3007,105.9339,106.2808,41263.0
2024-05-03 09:55:00,107.22,107.55,107.22,107.32,83969.0,106.2808,106.6079,106.2808,106.38,83969.0
2024-05-03 10:00:00,107.32,107.56,106.54,106.58,235139.0,106.38,106.6179,105.6068,105.6464,235139.0
2024-05-03 10:05:00,106.57,107.05,106.53,106.72,59041.0,105.6365,106.1123,105.5969,105.7852,59041.0
2024-05-03 10:10:00,106.7,106.81,106.42,106.51,82867.0,105.7654,105.8744,105.4878,105.5771,82867.0
2024-05-03 10:15:00,106.51,106.84,106.31,106.34,164737.0,105.5771,105.9042,105.3788,105.4085,164737.0
2024-05-03 10:20:00,106.35,106.39,106.1,106.24,29471.0,105.4185,105.4581,105.1706,105.3094,29471.0
2024-05-03 10:25:00,106.23,106.4,105.96,106.32,29280.0,105.2995,105.468,105.0319,105.3887,29280.0
2024-05-03 10:30:00,106.35,106.45,105.87,105.89,22623.0,105.4185,105.5176,104.9427,104.9625,22623.0
2024-05-03 10:35:00,105.86,106.08,105.77,105.98,38984.0,104.9327,105.1508,104.8435,105.0517,38984.0
2024-05-03 10:40:00,106.0,106.07,105.79,106.06,28363.0,105.0715,105.1409,104.8634,105.131,28363.0
2024-05-03 10:45:00,106.05,106.09,105.9,105.9,9838.0,105.1211,105.1607,104.9724,104.9724,9838.0
2024-05-03 10:50:00,105.9,105.9,105.62,105.65,7873.0,104.9724,104.9724,104.6948,104.7246,7873.0
2024-05-03 10:55:00,105.73,105.8,105.52,105.54,9727.0,104.8039,104.8733,104.5957,104.6156,9727.0
2024-05-03 11:00:00,105.54,105.77,105.54,105.73,15654.0,104.6156,104.8435,104.6156,104.8039,15654.0
2024-05-03 11:05:00,105.69,105.81,105.45,105.5,10970.0,104.7642,104.8832,104.5263,104.5759,10970.0
2024-05-03 11:10:00,105.5,105.59,105.42,105.54,12023.0,104.5759,104.6651,104.4966,104.6156,12023.0
2024-05-03 11:15:00,105.53,105.67,105.52,105.62,28113.0,104.6056,104.7444,104.5957,104.6948,28113.0
2024-05-03 11:20:00,105.65,105.65,105.5,105.58,25534.0,104.7246,104.7246,104.5759,104.6552,25534.0
2024-05-03 11:25:00,105.58,105.69,105.58,105.67,49615.0,104.6552,104.7642,104.6552,104.7444,49615.0
2024-05-03 11:30:00,105.67,105.76,105.65,105.72,34874.0,104.7444,104.8336,104.7246,104.794,34874.0
2024-05-03 11:35:00,105.77,105.77,105.67,105.67,7283.0,104.8435,104.8435,104.7444,104.7444,7283.0
2024-05-03 11:40:00,105.69,105.71,105.53,105.54,7586.0,104.7642,104.7841,104.6056,104.6156,7586.0
2024-05-03 11:45:00,105.56,105.6,105.33,105.39,5090.0,104.6354,104.675,104.4074,104.4669,5090.0
2024-05-03 11:50:00,105.37,105.64,105.37,105.6,22791.0,104.447,104.7147,104.447,104.675,22791.0
2024-05-03 11:55:00,105.6,105.69,105.58,105.58,14397.0,104.675,104.7642,104.6552,104.6552,14397.0
2024-05-03 12:00:00,105.59,105.71,105.55,105.66,36209.0,104.6651,104.7841,104.6255,104.7345,36209.0
2024-05-03 12:05:00,105.69,105.72,105.64,105.69,12212.0,104.7642,104.794,104.7147,104.7642,12212.0
2024-05-03 12:10:00,105.7,105.71,105.56,105.56,7848.0,104.7741,104.7841,104.6354,104.6354,7848.0
2024-05-03 12:15:00,105.53,105.53,105.39,105.4,7057.0,104.6056,104.6056,104.4669,104.4768,7057.0
2024-05-03 12:20:00,105.44,105.57,105.4,105.56,7980.0,104.5164,104.6453,104.4768,104.6354,7980.0
2024-05-03 12:25:00,105.55,105.64,105.54,105.57,6518.0,104.6255,104.7147,104.6156,104.6453,6518.0
2024-05-03 12:30:00,105.58,105.63,105.56,105.56,15873.0,104.6552,104.7048,104.6354,104.6354,15873.0
2024-05-03 12:35:00,105.59,105.61,105.53,105.61,10033.0,104.6651,104.6849,104.6056,104.6849,10033.0
2024-05-03 12:40:00,105.62,105.71,105.6,105.61,9459.0,104.6948,104.7841,104.675,104.6849,9459.0
2024-05-03 12:45:00,105.62,105.65,105.51,105.51,9099.0,104.6948,104.7246,104.5858,104.5858,9099.0
2024-05-03 12:50:00,105.53,105.53,105.4,105.41,5210.0,104.6056,104.6056,104.4768,104.4867,5210.0
2024-05-03 12:55:00,105.4,105.49,105.37,105.45,7936.0,104.4768,104.566,104.447,104.5263,7936.0
2024-05-03 13:00:00,105.49,105.55,105.46,105.51,9660.0,104.566,104.6255,104.5363,104.5858,9660.0
2024-05-03 13:05:00,105.5,105.6,105.5,105.53,6191.0,104.5759,104.675,104.5759,104.6056,6191.0
2024-05-03 13:10:00,105.54,105.56,105.49,105.54,11850.0,104.6156,104.6354,104.566,104.6156,11850.0
2024-05-03 13:15:00,105.53,105.54,105.33,105.35,20707.0,104.6056,104.6156,104.4074,104.4272,20707.0
2024-05-03 13:20:00,105.35,105.36,105.29,105.31,13803.0,104.4272,104.4371,104.3677,104.3876,13803.0
2024-05-03 13:25:00,105.31,105.37,105.29,105.34,5916.0,104.3876,104.447,104.3677,104.4173,5916.0
2024-05-03 13:30:00,105.33,105.38,105.24,105.34,7869.0,104.4074,104.457,104.3182,104.4173,7869.0
2024-05-03 13:35:00,105.34,105.47,105.34,105.47,8228.0,104.4173,104.5462,104.4173,104.5462,8228.0
2024-05-03 13:40:00,105.48,105.56,105.44,105.47,28425.0,104.5561,104.6354,104.5164,104.5462,28425.0
2024-05-03 13:45:00,105.47,105.58,105.45,105.56,15525.0,104.5462,104.6552,104.5263,104.6354,15525.0
2024-05-03 13:50:00,105.57,105.67,105.56,105.65,13542.0,104.6453,104.7444,104.6354,104.7246,13542.0
2024-05-03 13:55:00,105.66,105.76,105.64,105.65,13605.0,104.7345,104.8336,104.7147,104.7246,13605.0
2024-05-03 14:00:00,105.66,105.69,105.6,105.63,9379.0,104.7345,104.7642,104.675,104.7048,9379.0
2024-05-03 14:05:00,105.64,105.72,105.61,105.66,9298.0,104.7147,104.794,104.6849,104.7345,9298.0
2024-05-03 14:10:00,105.68,105.69,105.57,105.59,9851.0,104.7543,104.7642,104.6453,104.6651,9851.0
2024-05-03 14:15:00,105.59,105.67,105.58,105.65,13867.0,104.6651,104.7444,104.6552,104.7246,13867.0
2024-05-03 14:20:00,105.65,105.72,105.64,105.71,16501.0,104.7246,104.794,104.7147,104.7841,16501.0
2024-05-03 14:25:00,105.7,105.77,105.68,105.69,6378.0,104.7741,104.8435,104.7543,104.7642,6378.0
2024-05-03 14:30:00,105.68,105.8,105.68,105.79,7708.0,104.7543,104.8733,104.7543,104.8634,7708.0
2024-05-03 14:35:00,105.78,105.79,105.56,105.56,11194.0,104.8534,104.8634,104.6354,104.6354,11194.0
2024-05-03 14:40:00,105.54,105.71,105.52,105.68,41984.0,104.6156,104.7841,104.5957,104.7543,41984.0
2024-05-03 14:45:00,105.68,105.7,105.56,105.6,8280.0,104.7543,104.7741,104.6354,104.675,8280.0
2024-05-03 14:50:00,105.62,105.63,105.57,105.57,8607.0,104.6948,104.7048,104.6453,104.6453,8607.0
2024-05-03 14:55:00,105.58,105.63,105.5,105.6,11664.0,104.6552,104.7048,104.5759,104.675,11664.0
2024-05-03 15:00:00,105.59,105.59,105.49,105.59,10791.0,104.6651,104.6651,104.566,104.6651,10791.0
2024-05-03 15:05:00,105.58,105.63,105.44,105.44,10823.0,104.6552,104.7048,104.5164,104.5164,10823.0
2024-05-03 15:10:00,105.45,105.46,105.35,105.41,16400.0,104.5263,104.5363,104.4272,104.4867,16400.0
2024-05-03 15:15:00,105.4,105.54,105.39,105.44,15286.0,104.4768,104.6156,104.4669,104.5164,15286.0
2024-05-03 15:20:00,105.46,105.51,105.42,105.5,20040.0,104.5363,104.5858,104.4966,104.5759,20040.0
2024-05-03 15:25:00,105.49,105.57,105.45,105.55,17346.0,104.566,104.6453,104.5263,104.6255,17346.0
2024-05-03 15:30:00,105.54,105.54,105.31,105.32,14724.0,104.6156,104.6156,104.3876,104.3975,14724.0
2024-05-03 15:35:00,105.33,105.45,105.3,105.36,32266.0,104.4074,104.5263,104.3777,104.4371,32266.0
2024-05-03 15:40:00,105.37,105.4,105.32,105.38,37426.0,104.447,104.4768,104.3975,104.457,37426.0
2024-05-03 15:45:00,105.37,105.41,105.24,105.26,49308.0,104.447,104.4867,104.3182,104.338,49308.0
2024-05-03 15:50:00,105.26,105.41,105.23,105.3,105117.0,104.338,104.4867,104.3083,104.3777,105117.0
2024-05-03 15:55:00,105.3,105.3,105.18,105.19,149937.0,104.3777,104.3777,104.2587,104.2686,149937.0
2024-05-06 09:30:00,106.2,106.79,106.03,106.15,70128.0,105.2698,105.8546,105.1013,105.2202,70128.0
2024-05-06 09:35:00,106.1,106.13,105.81,106.11,49296.0,105.1706,105.2004,104.8832,105.1806,49296.0
2024-05-06 09:40:00,106.13,106.49,106.13,106.42,37082.0,105.2004,105.5572,105.2004,105.4878,37082.0
2024-05-06 09:45:00,106.43,106.69,106.43,106.65,38315.0,105.4978,105.7555,105.4978,105.7158,38315.0
2024-05-06 09:50:00,106.66,106.71,106.53,106.64,32719.0,105.7257,105.7753,105.5969,105.7059,32719.0
2024-05-06 09:55:00,106.68,106.82,106.68,106.77,29737.0,105.7456,105.8843,105.7456,105.8348,29737.0
2024-05-06 10:00:00,106.78,106.96,106.78,106.91,30437.0,105.8447,106.0231,105.8447,105.9736,30437.0
2024-05-06 10:05:00,106.91,106.95,106.8,106.91,16541.0,105.9736,106.0132,105.8645,105.9736,16541.0
2024-05-06 10:10:00,106.93,106.94,106.76,106.93,18105.0,105.9934,106.0033,105.8249,105.9934,18105.0
2024-05-06 10:15:00,106.93,106.98,106.81,106.81,7128.0,105.9934,106.0429,105.8744,105.8744,7128.0
2024-05-06 10:20:00,106.8,106.87,106.73,106.8,11779.0,105.8645,105.9339,105.7951,105.8645,11779.0
2024-05-06 10:25:00,106.8,106.83,106.71,106.77,14225.0,105.8645,105.8943,105.7753,105.8348,14225.0
2024-05-06 10:30:00,106.77,106.82,106.71,106.76,32268.0,105.8348,105.8843,105.7753,105.8249,32268.0
2024-05-06 10:35:00,106.76,106.77,106.67,106.75,20035.0,105.8249,105.8348,105.7357,105.815,20035.0
2024-05-06 10:40:00,106.77,106.81,106.66,106.68,8409.0,105.8348,105.8744,105.7257,105.7456,8409.0
2024-05-06 10:45:00,106.67,106.76,106.6,106.76,8787.0,105.7357,105.8249,105.6663,105.8249,8787.0
2024-05-06 10:50:00,106.77,106.8,106.7,106.7,13541.0,105.8348,105.8645,105.7654,105.7654,13541.0
2024-05-06 10:55:00,106.7,106.77,106.69,106.7,4893.0,105.7654,105.8348,105.7555,105.7654,4893.0
2024-05-06 11:00:00,106.7,106.71,106.55,106.55,6504.0,105.7654,105.7753,105.6167,105.6167,6504.0
2024-05-06 11:05:00,106.56,106.67,106.55,106.67,7234.0,105.6266,105.7357,105.6167,105.7357,7234.0
2024-05-06 11:10:00,106.67,106.69,106.51,106.53,13141.0,105.7357,105.7555,105.5771,105.5969,13141.0
2024-05-06 11:15:00,106.55,106.8,106.47,106.6,98583.0,105.6167,105.8645,105.5374,105.6663,98583.0
2024-05-06 11:20:00,106.59,106.72,106.56,106.64,54273.0,105.6564,105.7852,105.6266,105.7059,54273.0
2024-05-06 11:25:00,106.63,106.76,106.62,106.65,58604.0,105.696,105.8249,105.6861,105.7158,58604.0
2024-05-06 11:30:00,106.65,106.68,106.6,106.61,56068.0,105.7158,105.7456,105.6663,105.6762,56068.0
2024-05-06 11:35:00,106.62,106.68,106.6,106.66,19975.0,105.6861,105.7456,105.6663,105.7257,19975.0
2024-05-06 11:40:00,106.67,106.76,106.66,106.75,18652.0,105.7357,105.8249,105.7257,105.815,18652.0
2024-05-06 11:45:00,106.74,106.76,106.67,106.68,11412.0,105.805,105.8249,105.7357,105.7456,11412.0
2024-05-06 11:50:00,106.69,106.76,106.69,106.75,15808.0,105.7555,105.8249,105.7555,105.815,15808.0
2024-05-06 11:55:00,106.74,106.76,106.71,106.71,10408.0,105.805,105.8249,105.7753,105.7753,10408.0
2024-05-06 12:00:00,106.71,106.71,106.64,106.68,13433.0,105.7753,105.7753,105.7059,105.7456,13433.0
2024-05-06 12:05:00,106.69,106.74,106.67,106.67,25256.0,105.7555,105.805,105.7357,105.7357,25256.0
2024-05-06 12:10:00,106.65,106.69,106.64,106.65,4600.0,105.7158,105.7555,105.7059,105.7158,4600.0
2024-05-06 12:15:00,106.65,106.68,106.62,106.64,4026.0,105.7158,105.7456,105.6861,105.7059,4026.0
2024-05-06 12:20:00,106.62,106.62,106.55,106.6,6848.0,105.6861,105.6861,105.6167,105.6663,6848.0
2024-05-06 12:25:00,106.59,106.68,106.57,106.66,6692.0,105.6564,105.7456,105.6365,105.7257,6692.0
2024-05-06 12:30:00,106.66,106.68,106.61,106.63,9720.0,105.7257,105.7456,105.6762,105.696,9720.0
2024-05-06 12:35:00,106.63,106.7,106.63,106.64,6754.0,105.696,105.7654,105.696,105.7059,6754.0
2024-05-06 12:40:00,106.65,106.65,106.58,106.59,13203.0,105.7158,105.7158,105.6464,105.6564,13203.0
2024-05-06 12:45:00,106.6,106.67,106.49,106.5,15028.0,105.6663,105.7357,105.5572,105.5671,15028.0
2024-05-06 12:50:00,106.5,106.58,106.49,106.58,5283.0,105.5671,105.6464,105.5572,105.6464,5283.0
2024-05-06 12:55:00,106.59,106.7,106.59,106.7,8579.0,105.6564,105.7654,105.6564,105.7654,8579.0
2024-05-06 13:00:00,106.7,106.73,106.67,106.67,6904.0,105.7654,105.7951,105.7357,105.7357,6904.0
2024-05-06 13:05:00,106.66,106.67,106.62,106.65,8194.0,105.7257,105.7357,105.6861,105.7158,8194.0
2024-05-06 13:10:00,106.65,106.72,106.65,106.72,4551.0,105.7158,105.7852,105.7158,105.7852,4551.0
2024-05-06 13:15:00,106.73,106.74,106.65,106.66,11709.0,105.7951,105.805,105.7158,105.7257,11709.0
2024-05-06 13:20:00,106.67,106.74,106.67,106.7,5282.0,105.7357,105.805,105.7357,105.7654,5282.0
2024-05-06 13:25:00,106.7,106.7,106.66,106.66,5227.0,105.7654,105.7654,105.7257,105.7257,5227.0
2024-05-06 13:30:00,106.66,106.71,106.65,106.68,3996.0,105.7257,105.7753,105.7158,105.7456,3996.0
2024-05-06 13:35:00,106.68,106.74,106.68,106.72,5501.0,105.7456,105.805,105.7456,105.7852,5501.0
2024-05-06 13:40:00,106.74,106.75,106.7,106.73,7407.0,105.805,105.815,105.7654,105.7951,7407.0
2024-05-06 13:45:00,106.73,106.76,106.71,106.71,8193.0,105.7951,105.8249,105.7753,105.7753,8193.0
2024-05-06 13:50:00,106.72,106.74,106.69,106.73,8157.0,105.7852,105.805,105.7555,105.7951,8157.0
2024-05-06 13:55:00,106.74,106.76,106.7,106.7,13663.0,105.805,105.8249,105.7654,105.7654,13663.0
2024-05-06 14:00:00,106.7,106.77,106.66,106.77,22578.0,105.7654,105.8348,105.7257,105.8348,22578.0
2024-05-06 14:05:00,106.77,106.77,106.69,106.71,10419.0,105.8348,105.8348,105.7555,105.7753,10419.0
2024-05-06 14:10:00,106.72,106.74,106.71,106.72,10535.0,105.7852,105.805,105.7753,105.7852,10535.0
2024-05-06 14:15:00,106.73,106.73,106.67,106.71,23137.0,105.7951,105.7951,105.7357,105.7753,23137.0
2024-05-06 14:20:00,106.7,106.71,106.65,106.71,11728.0,105.7654,105.7753,105.7158,105.7753,11728.0
2024-05-06 14:25:00,106.7,106.76,106.69,106.76,15439.0,105.7654,105.8249,105.7555,105.8249,15439.0
2024-05-06 14:30:00,106.77,106.85,106.76,106.83,9935.0,105.8348,105.9141,105.8249,105.8943,9935.0
2024-05-06 14:35:00,106.83,106.84,106.74,106.76,10247.0,105.8943,105.9042,105.805,105.8249,10247.0
2024-05-06 14:40:00,106.76,106.76,106.69,106.71,14889.0,105.8249,105.8249,105.7555,105.7753,14889.0
2024-05-06 14:45:00,106.7,106.75,106.67,106.75,6488.0,105.7654,105.815,105.7357,105.815,6488.0
2024-05-06 14:50:00,106.76,106.79,106.72,106.79,6700.0,105.8249,105.8546,105.7852,105.8546,6700.0
2024-05-06 14:55:00,106.79,106.83,106.72,106.74,9431.0,105.8546,105.8943,105.7852,105.805,9431.0
2024-05-06 15:00:00,106.71,106.71,106.63,106.65,16380.0,105.7753,105.7753,105.696,105.7158,16380.0
2024-05-06 15:05:00,106.66,106.7,106.65,106.69,8449.0,105.7257,105.7654,105.7158,105.7555,8449.0
2024-05-06 15:10:00,106.68,106.68,106.56,106.56,5482.0,105.7456,105.7456,105.6266,105.6266,5482.0
2024-05-06 15:15:00,106.55,106.63,106.51,106.62,7459.0,105.6167,105.696,105.5771,105.6861,7459.0
2024-05-06 15:20:00,106.63,106.63,106.58,106.61,7986.0,105.696,105.696,105.6464,105.6762,7986.0
2024-05-06 15:25:00,106.61,106.66,106.59,106.61,24627.0,105.6762,105.7257,105.6564,105.6762,24627.0
2024-05-06 15:30:00,106.6,106.69,106.6,106.61,23348.0,105.6663,105.7555,105.6663,105.6762,23348.0
2024-05-06 15:35:00,106.61,106.67,106.6,106.63,17220.0,105.6762,105.7357,105.6663,105.696,17220.0
2024-05-06 15:40:00,106.63,106.77,106.63,106.76,22867.0,105.696,105.8348,105.696,105.8249,22867.0
2024-05-06 15:45:00,106.76,106.81,106.72,106.75,40294.0,105.8249,105.8744,105.7852,105.815,40294.0
2024-05-06 15:50:00,106.75,106.87,106.69,106.85,104051.0,105.815,105.9339,105.7555,105.9141,104051.0
2024-05-06 15:55:00,106.85,106.92,106.75,106.92,163618.0,105.9141,105.9835,105.815,105.9835,163618.0
2024-05-07 09:30:00,106.86,107.15,106.51,107.07,58496.0,105.924,106.2114,105.5771,106.1321,58496.0
2024-05-07 09:35:00,107.06,107.08,106.65,106.74,47922.0,106.1222,106.1421,105.7158,105.805,47922.0
2024-05-07 09:40:00,106.77,106.88,106.62,106.83,44083.0,105.8348,105.9438,105.6861,105.8943,44083.0
2024-05-07 09:45:00,106.82,106.84,106.49,106.49,30917.0,105.8843,105.9042,105.5572,105.5572,30917.0
2024-05-07 09:50:00,106.48,106.84,106.47,106.84,20962.0,105.5473,105.9042,105.5374,105.9042,20962.0
2024-05-07 09:55:00,106.86,106.97,106.81,106.85,27539.0,105.924,106.033,105.8744,105.9141,27539.0
2024-05-07 10:00:00,106.89,106.92,106.63,106.68,12112.0,105.9537,105.9835,105.696,105.7456,12112.0
2024-05-07 10:05:00,106.64,106.8,106.62,106.69,15679.0,105.7059,105.8645,105.6861,105.7555,15679.0
2024-05-07 10:10:00,106.7,106.88,106.69,106.78,14180.0,105.7654,105.9438,105.7555,105.8447,14180.0
2024-05-07 10:15:00,106.77,106.81,106.69,106.8,7013.0,105.8348,105.8744,105.7555,105.8645,7013.0
2024-05-07 10:20:00,106.81,106.83,106.65,106.72,13830.0,105.8744,105.8943,105.7158,105.7852,13830.0
2024-05-07 10:25:00,106.73,106.82,106.68,106.81,17704.0,105.7951,105.8843,105.7456,105.8744,17704.0
2024-05-07 10:30:00,106.81,106.89,106.68,106.69,94358.0,105.8744,105.9537,105.7456,105.7555,94358.0
2024-05-07 10:35:00,106.69,106.7,106.53,106.53,37275.0,105.7555,105.7654,105.5969,105.5969,37275.0
2024-05-07 10:40:00,106.52,106.52,106.32,106.32,17050.0,105.587,105.587,105.3887,105.3887,17050.0
2024-05-07 10:45:00,106.32,106.57,106.32,106.57,17945.0,105.3887,105.6365,105.3887,105.6365,17945.0
2024-05-07 10:50:00,106.58,106.62,106.5,106.61,11136.0,105.6464,105.6861,105.5671,105.6762,11136.0
2024-05-07 10:55:00,106.59,106.64,106.52,106.63,15004.0,105.6564,105.7059,105.587,105.696,15004.0
2024-05-07 11:00:00,106.65,106.72,106.62,106.66,11033.0,105.7158,105.7852,105.6861,105.7257,11033.0
2024-05-07 11:05:00,106.66,106.68,106.51,106.52,21152.0,105.7257,105.7456,105.5771,105.587,21152.0
2024-05-07 11:10:00,106.5,106.51,106.44,106.47,24445.0,105.5671,105.5771,105.5077,105.5374,24445.0
2024-05-07 11:15:00,106.46,106.47,106.37,106.4,13479.0,105.5275,105.5374,105.4383,105.468,13479.0
2024-05-07 11:20:00,106.39,106.45,106.33,106.44,26717.0,105.4581,105.5176,105.3986,105.5077,26717.0
2024-05-07 11:25:00,106.45,106.46,106.39,106.41,14327.0,105.5176,105.5275,105.4581,105.4779,14327.0
2024-05-07 11:30:00,106.4,106.54,106.39,106.42,44252.0,105.468,105.6068,105.4581,105.4878,44252.0
2024-05-07 11:35:00,106.43,106.58,106.43,106.57,18097.0,105.4978,105.6464,105.4978,105.6365,18097.0
2024-05-07 11:40:00,106.58,106.66,106.58,106.64,10558.0,105.6464,105.7257,105.6464,105.7059,10558.0
2024-05-07 11:45:00,106.63,106.68,106.59,106.67,14617.0,105.696,105.7456,105.6564,105.7357,14617.0
2024-05-07 11:50:00,106.69,106.78,106.68,106.74,10508.0,105.7555,105.8447,105.7456,105.805,10508.0
2024-05-07 11:55:00,106.72,106.75,106.59,106.68,8667.0,105.7852,105.815,105.6564,105.7456,8667.0
2024-05-07 12:00:00,106.67,106.71,106.62,106.71,5985.0,105.7357,105.7753,105.6861,105.7753,5985.0
2024-05-07 12:05:00,106.7,106.76,106.69,106.73,10978.0,105.7654,105.8249,105.7555,105.7951,10978.0
2024-05-07 12:10:00,106.73,106.74,106.67,106.71,7332.0,105.7951,105.805,105.7357,105.7753,7332.0
2024-05-07 12:15:00,106.7,106.74,106.67,106.72,9588.0,105.7654,105.805,105.7357,105.7852,9588.0
2024-05-07 12:20:00,106.7,106.74,106.68,106.72,14955.0,105.7654,105.805,105.7456,105.7852,14955.0
2024-05-07 12:25:00,106.71,106.8,106.7,106.79,13293.0,105.7753,105.8645,105.7654,105.8546,13293.0
2024-05-07 12:30:00,106.78,106.78,106.69,106.69,25950.0,105.8447,105.8447,105.7555,105.7555,25950.0
2024-05-07 12:35:00,106.69,106.71,106.63,106.69,25955.0,105.7555,105.7753,105.696,105.7555,25955.0
2024-05-07 12:40:00,106.68,106.68,106.57,106.63,9551.0,105.7456,105.7456,105.6365,105.696,9551.0
2024-05-07 12:45:00,106.62,106.62,106.54,106.6,20439.0,105.6861,105.6861,105.6068,105.6663,20439.0
2024-05-07 12:50:00,106.59,106.59,106.47,106.48,12883.0,105.6564,105.6564,105.5374,105.5473,12883.0
2024-05-07 12:55:00,106.48,106.55,106.46,106.49,11994.0,105.5473,105.6167,105.5275,105.5572,11994.0
2024-05-07 13:00:00,106.51,106.58,106.5,106.58,9238.0,105.5771,105.6464,105.5671,105.6464,9238.0
2024-05-07 13:05:00,106.6,106.62,106.5,106.51,19278.0,105.6663,105.6861,105.5671,105.5771,19278.0
2024-05-07 13:10:00,106.51,106.51,106.43,106.43,18178.0,105.5771,105.5771,105.4978,105.4978,18178.0
2024-05-07 13:15:00,106.42,106.43,106.37,106.4,9535.0,105.4878,105.4978,105.4383,105.468,9535.0
2024-05-07 13:20:00,106.39,106.43,106.37,106.38,8104.0,105.4581,105.4978,105.4383,105.4482,8104.0
2024-05-07 13:25:00,106.38,106.41,106.35,106.37,12642.0,105.4482,105.4779,105.4185,105.4383,12642.0
2024-05-07 13:30:00,106.37,106.45,106.35,106.35,11214.0,105.4383,105.5176,105.4185,105.4185,11214.0
2024-05-07 13:35:00,106.35,106.37,106.27,106.27,20666.0,105.4185,105.4383,105.3392,105.3392,20666.0
2024-05-07 13:40:00,106.28,106.31,106.25,106.31,10688.0,105.3491,105.3788,105.3193,105.3788,10688.0
2024-05-07 13:45:00,106.34,106.38,106.16,106.17,21045.0,105.4085,105.4482,105.2301,105.24,21045.0
2024-05-07 13:50:00,106.16,106.25,106.13,106.16,9861.0,105.2301,105.3193,105.2004,105.2301,9861.0
2024-05-07 13:55:00,106.16,106.19,106.09,106.12,7617.0,105.2301,105.2599,105.1607,105.1905,7617.0
2024-05-07 14:00:00,106.13,106.3,106.13,106.3,5461.0,105.2004,105.3689,105.2004,105.3689,5461.0
2024-05-07 14:05:00,106.31,106.32,106.2,106.2,9421.0,105.3788,105.3887,105.2698,105.2698,9421.0
2024-05-07 14:10:00,106.19,106.28,106.13,106.24,24947.0,105.2599,105.3491,105.2004,105.3094,24947.0
2024-05-07 14:15:00,106.22,106.25,106.19,106.22,18676.0,105.2896,105.3193,105.2599,105.2896,18676.0
2024-05-07 14:20:00,106.24,106.27,106.16,106.21,11700.0,105.3094,105.3392,105.2301,105.2797,11700.0
2024-05-07 14:25:00,106.22,106.26,106.17,106.26,4412.0,105.2896,105.3292,105.24,105.3292,4412.0
2024-05-07 14:30:00,106.26,106.29,106.17,106.22,8518.0,105.3292,105.359,105.24,105.2896,8518.0
2024-05-07 14:35:00,106.22,106.29,106.2,106.26,55080.0,105.2896,105.359,105.2698,105.3292,55080.0
2024-05-07 14:40:00,106.28,106.3,106.2,106.27,9815.0,105.3491,105.3689,105.2698,105.3392,9815.0
2024-05-07 14:45:00,106.27,106.28,106.19,106.19,9951.0,105.3392,105.3491,105.2599,105.2599,9951.0
2024-05-07 14:50:00,106.18,106.19,106.1,106.13,25403.0,105.2499,105.2599,105.1706,105.2004,25403.0
2024-05-07 14:55:00,106.14,106.16,106.11,106.15,6046.0,105.2103,105.2301,105.1806,105.2202,6046.0
2024-05-07 15:00:00,106.16,106.18,106.07,106.17,9679.0,105.2301,105.2499,105.1409,105.24,9679.0
2024-05-07 15:05:00,106.15,106.28,106.14,106.28,25004.0,105.2202,105.3491,105.2103,105.3491,25004.0
2024-05-07 15:10:00,106.29,106.3,106.19,106.2,11328.0,105.359,105.3689,105.2599,105.2698,11328.0
2024-05-07 15:15:00,106.2,106.22,106.1,106.16,11718.0,105.2698,105.2896,105.1706,105.2301,11718.0
2024-05-07 15:20:00,106.18,106.28,106.17,106.26,4818.0,105.2499,105.3491,105.24,105.3292,4818.0
2024-05-07 15:25:00,106.27,106.29,106.16,106.19,10035.0,105.3392,105.359,105.2301,105.2599,10035.0
2024-05-07 15:30:00,106.17,106.23,106.07,106.07,12885.0,105.24,105.2995,105.1409,105.1409,12885.0
2024-05-07 15:35:00,106.06,106.13,106.04,106.11,13105.0,105.131,105.2004,105.1112,105.1806,13105.0
2024-05-07 15:40:00,106.14,106.14,106.04,106.05,10192.0,105.2103,105.2103,105.1112,105.1211,10192.0
2024-05-07 15:45:00,106.05,106.09,105.93,105.98,27629.0,105.1211,105.1607,105.0021,105.0517,27629.0
2024-05-07 15:50:00,105.99,106.0,105.9,105.97,81346.0,105.0616,105.0715,104.9724,105.0418,81346.0
2024-05-07 15:55:00,105.97,105.97,105.77,105.8,221547.0,105.0418,105.0418,104.8435,104.8733,221547.0
2024-05-08 09:30:00,105.09,105.29,104.83,104.91,41734.0,104.1695,104.3677,103.9118,103.9911,41734.0
2024-05-08 09:35:00,104.94,105.45,104.91,105.41,43973.0,104.0208,104.5263,103.9911,104.4867,43973.0
2024-05-08 09:40:00,105.42,105.47,105.23,105.24,45285.0,104.4966,104.5462,104.3083,104.3182,45285.0
2024-05-08 09:45:00,105.26,105.43,105.25,105.39,28430.0,104.338,104.5065,104.3281,104.4669,28430.0
2024-05-08 09:50:00,105.38,105.44,105.27,105.4,16493.0,104.457,104.5164,104.3479,104.4768,16493.0
2024-05-08 09:55:00,105.36,105.58,105.3,105.51,13201.0,104.4371,104.6552,104.3777,104.5858,13201.0
2024-05-08 10:00:00,105.53,105.67,105.52,105.6,15113.0,104.6056,104.7444,104.5957,104.675,15113.0
2024-05-08 10:05:00,105.59,105.59,105.4,105.41,14029.0,104.6651,104.6651,104.4768,104.4867,14029.0
2024-05-08 10:10:00,105.38,105.43,105.3,105.4,7402.0,104.457,104.5065,104.3777,104.4768,7402.0
2024-05-08 10:15:00,105.44,105.52,105.38,105.45,17163.0,104.5164,104.5957,104.457,104.5263,17163.0
2024-05-08 10:20:00,105.45,105.61,105.45,105.56,10456.0,104.5263,104.6849,104.5263,104.6354,10456.0
2024-05-08 10:25:00,105.56,105.67,105.55,105.62,8594.0,104.6354,104.7444,104.6255,104.6948,8594.0
2024-05-08 10:30:00,105.58,105.61,105.38,105.39,14005.0,104.6552,104.6849,104.457,104.4669,14005.0
2024-05-08 10:35:00,105.39,105.39,105.3,105.33,6100.0,104.4669,104.4669,104.3777,104.4074,6100.0
2024-05-08 10:40:00,105.33,105.44,105.33,105.33,9039.0,104.4074,104.5164,104.4074,104.4074,9039.0
2024-05-08 10:45:00,105.34,105.55,105.34,105.53,7251.0,104.4173,104.6255,104.4173,104.6056,7251.0
2024-05-08 10:50:00,105.51,105.51,105.37,105.42,8793.0,104.5858,104.5858,104.447,104.4966,8793.0
2024-05-08 10:55:00,105.4,105.4,105.26,105.26,11968.0,104.4768,104.4768,104.338,104.338,11968.0
2024-05-08 11:00:00,105.27,105.38,105.25,105.33,7168.0,104.3479,104.457,104.3281,104.4074,7168.0
2024-05-08 11:05:00,105.34,105.38,105.28,105.35,37998.0,104.4173,104.457,104.3578,104.4272,37998.0
2024-05-08 11:10:00,105.35,105.4,105.31,105.33,5438.0,104.4272,104.4768,104.3876,104.4074,5438.0
2024-05-08 11:15:00,105.29,105.3,105.22,105.27,8958.0,104.3677,104.3777,104.2984,104.3479,8958.0
2024-05-08 11:20:00,105.22,105.36,105.21,105.32,10188.0,104.2984,104.4371,104.2884,104.3975,10188.0
2024-05-08 11:25:00,105.32,105.36,105.3,105.3,8665.0,104.3975,104.4371,104.3777,104.3777,8665.0
2024-05-08 11:30:00,105.3,105.31,105.22,105.27,10805.0,104.3777,104.3876,104.2984,104.3479,10805.0
2024-05-08 11:35:00,105.27,105.34,105.21,105.34,7463.0,104.3479,104.4173,104.2884,104.4173,7463.0
2024-05-08 11:40:00,105.31,105.35,105.26,105.3,12362.0,104.3876,104.4272,104.338,104.3777,12362.0
2024-05-08 11:45:00,105.3,105.32,105.27,105.31,5073.0,104.3777,104.3975,104.3479,104.3876,5073.0
2024-05-08 11:50:00,105.32,105.38,105.29,105.33,7733.0,104.3975,104.457,104.3677,104.4074,7733.0
2024-05-08 11:55:00,105.35,105.35,105.25,105.28,25605.0,104.4272,104.4272,104.3281,104.3578,25605.0
2024-05-08 12:00:00,105.27,105.32,105.26,105.31,16505.0,104.3479,104.3975,104.338,104.3876,16505.0
2024-05-08 12:05:00,105.31,105.32,105.16,105.16,5778.0,104.3876,104.3975,104.2389,104.2389,5778.0
2024-05-08 12:10:00,105.16,105.16,105.1,105.11,14712.0,104.2389,104.2389,104.1794,104.1893,14712.0
2024-05-08 12:15:00,105.1,105.21,105.05,105.21,13046.0,104.1794,104.2884,104.1298,104.2884,13046.0
2024-05-08 12:20:00,105.21,105.21,105.11,105.12,13626.0,104.2884,104.2884,104.1893,104.1992,13626.0
2024-05-08 12:25:00,105.13,105.18,105.12,105.12,9516.0,104.2091,104.2587,104.1992,104.1992,9516.0
2024-05-08 12:30:00,105.11,105.13,105.06,105.08,10763.0,104.1893,104.2091,104.1398,104.1596,10763.0
2024-05-08 12:35:00,105.06,105.06,104.91,105.0,20435.0,104.1398,104.1398,103.9911,104.0803,20435.0
2024-05-08 12:40:00,105.02,105.07,104.98,105.06,6002.0,104.1001,104.1497,104.0605,104.1398,6002.0
2024-05-08 12:45:00,105.08,105.2,105.08,105.13,10983.0,104.1596,104.2785,104.1596,104.2091,10983.0
2024-05-08 12:50:00,105.14,105.15,105.07,105.11,9929.0,104.2191,104.229,104.1497,104.1893,9929.0
2024-05-08 12:55:00,105.12,105.15,105.08,105.12,11096.0,104.1992,104.229,104.1596,104.1992,11096.0
2024-05-08 13:00:00,105.1,105.1,104.93,105.02,15991.0,104.1794,104.1794,104.0109,104.1001,15991.0
2024-05-08 13:05:00,105.02,105.11,105.02,105.06,12555.0,104.1001,104.1893,104.1001,104.1398,12555.0
2024-05-08 13:10:00,105.05,105.1,105.03,105.08,12651.0,104.1298,104.1794,104.11,104.1596,12651.0
2024-05-08 13:15:00,105.08,105.15,105.07,105.09,12127.0,104.1596,104.229,104.1497,104.1695,12127.0
2024-05-08 13:20:00,105.1,105.1,104.97,105.01,17092.0,104.1794,104.1794,104.0505,104.0902,17092.0
2024-05-08 13:25:00,105.02,105.09,105.01,105.05,5757.0,104.1001,104.1695,104.0902,104.1298,5757.0
2024-05-08 13:30:00,105.03,105.14,105.03,105.13,3596.0,104.11,104.2191,104.11,104.2091,3596.0
2024-05-08 13:35:00,105.13,105.25,105.13,105.22,13481.0,104.2091,104.3281,104.2091,104.2984,13481.0
2024-05-08 13:40:00,105.21,105.3,105.19,105.29,4321.0,104.2884,104.3777,104.2686,104.3677,4321.0
2024-05-08 13:45:00,105.29,105.38,105.26,105.38,32381.0,104.3677,104.457,104.338,104.457,32381.0
2024-05-08 13:50:00,105.39,105.41,105.29,105.31,8669.0,104.4669,104.4867,104.3677,104.3876,8669.0
2024-05-08 13:55:00,105.29,105.38,105.29,105.36,3712.0,104.3677,104.457,104.3677,104.4371,3712.0
2024-05-08 14:00:00,105.36,105.38,105.31,105.31,8240.0,104.4371,104.457,104.3876,104.3876,8240.0
2024-05-08 14:05:00,105.3,105.35,105.23,105.35,9881.0,104.3777,104.4272,104.3083,104.4272,9881.0
2024-05-08 14:10:00,105.35,105.4,105.35,105.37,14540.0,104.4272,104.4768,104.4272,104.447,14540.0
2024-05-08 14:15:00,105.36,105.49,105.35,105.47,14857.0,104.4371,104.566,104.4272,104.5462,14857.0
2024-05-08 14:20:00,105.47,105.53,105.45,105.46,10266.0,104.5462,104.6056,104.5263,104.5363,10266.0
2024-05-08 14:25:00,105.46,105.57,105.46,105.54,11851.0,104.5363,104.6453,104.5363,104.6156,11851.0
2024-05-08 14:30:00,105.53,105.54,105.46,105.47,11135.0,104.6056,104.6156,104.5363,104.5462,11135.0
2024-05-08 14:35:00,105.48,105.48,105.38,105.45,11612.0,104.5561,104.5561,104.457,104.5263,11612.0
2024-05-08 14:40:00,105.46,105.49,105.44,105.46,12295.0,104.5363,104.566,104.5164,104.5363,12295.0
2024-05-08 14:45:00,105.45,105.46,105.41,105.41,7581.0,104.5263,104.5363,104.4867,104.4867,7581.0
2024-05-08 14:50:00,105.41,105.42,105.32,105.34,9361.0,104.4867,104.4966,104.3975,104.4173,9361.0
2024-05-08 14:55:00,105.32,105.38,105.3,105.37,8753.0,104.3975,104.457,104.3777,104.447,8753.0
2024-05-08 15:00:00,105.36,105.37,105.26,105.29,30251.0,104.4371,104.447,104.338,104.3677,30251.0
2024-05-08 15:05:00,105.3,105.34,105.26,105.3,22247.0,104.3777,104.4173,104.338,104.3777,22247.0
2024-05-08 15:10:00,105.31,105.39,105.3,105.37,18165.0,104.3876,104.4669,104.3777,104.447,18165.0
2024-05-08 15:15:00,105.36,105.44,105.35,105.42,12715.0,104.4371,104.5164,104.4272,104.4966,12715.0
2024-05-08 15:20:00,105.42,105.45,105.37,105.45,18533.0,104.4966,104.5263,104.447,104.5263,18533.0
2024-05-08 15:25:00,105.47,105.49,105.45,105.47,11891.0,104.5462,104.566,104.5263,104.5462,11891.0
2024-05-08 15:30:00,105.48,105.57,105.48,105.53,18385.0,104.5561,104.6453,104.5561,104.6056,18385.0
2024-05-08 15:35:00,105.53,105.55,105.46,105.5,21407.0,104.6056,104.6255,104.5363,104.5759,21407.0
2024-05-08 15:40:00,105.5,105.53,105.43,105.45,24459.0,104.5759,104.6056,104.5065,104.5263,24459.0
2024-05-08 15:45:00,105.45,105.51,105.41,105.49,34436.0,104.5263,104.5858,104.4867,104.566,34436.0
2024-05-08 15:50:00,105.51,105.55,105.43,105.54,105569.0,104.5858,104.6255,104.5065,104.6156,105569.0
2024-05-08 15:55:00,105.53,105.54,105.38,105.41,108652.0,104.6056,104.6156,104.457,104.4867,108652.0
2024-05-09 09:30:00,105.61,106.3,105.52,105.91,38332.0,104.6849,105.3689,104.5957,104.9823,38332.0
2024-05-09 09:35:00,105.92,106.01,105.59,105.67,114334.0,104.9922,105.0814,104.6651,104.7444,114334.0
2024-05-09 09:40:00,105.67,105.86,105.54,105.74,22805.0,104.7444,104.9327,104.6156,104.8138,22805.0
2024-05-09 09:45:00,105.73,105.97,105.72,105.96,17359.0,104.8039,105.0418,104.794,105.0319,17359.0
2024-05-09 09:50:00,105.95,106.13,105.92,106.13,19934.0,105.022,105.2004,104.9922,105.2004,19934.0
2024-05-09 09:55:00,106.16,106.31,106.13,106.27,14040.0,105.2301,105.3788,105.2004,105.3392,14040.0
2024-05-09 10:00:00,106.28,106.55,106.22,106.54,11092.0,105.3491,105.6167,105.2896,105.6068,11092.0
2024-05-09 10:05:00,106.57,106.72,106.57,106.7,10520.0,105.6365,105.7852,105.6365,105.7654,10520.0
2024-05-09 10:10:00,106.64,106.64,106.32,106.32,42312.0,105.7059,105.7059,105.3887,105.3887,42312.0
2024-05-09 10:15:00,106.3,106.56,106.28,106.51,27440.0,105.3689,105.6266,105.3491,105.5771,27440.0
2024-05-09 10:20:00,106.55,106.69,106.49,106.65,9411.0,105.6167,105.7555,105.5572,105.7158,9411.0
2024-05-09 10:25:00,106.66,106.73,106.63,106.65,16930.0,105.7257,105.7951,105.696,105.7158,16930.0
2024-05-09 10:30:00,106.68,106.81,106.68,106.78,8064.0,105.7456,105.8744,105.7456,105.8447,8064.0
2024-05-09 10:35:00,106.79,106.97,106.79,106.85,13674.0,105.8546,106.033,105.8546,105.9141,13674.0
2024-05-09 10:40:00,106.84,106.93,106.8,106.81,11502.0,105.9042,105.9934,105.8645,105.8744,11502.0
2024-05-09 10:45:00,106.83,106.98,106.8,106.98,16447.0,105.8943,106.0429,105.8645,106.0429,16447.0
2024-05-09 10:50:00,106.96,107.03,106.94,107.0,12699.0,106.0231,106.0925,106.0033,106.0628,12699.0
2024-05-09 10:55:00,106.96,107.06,106.96,107.02,15413.0,106.0231,106.1222,106.0231,106.0826,15413.0
2024-05-09 11:00:00,107.05,107.11,107.02,107.11,5737.0,106.1123,106.1718,106.0826,106.1718,5737.0
2024-05-09 11:05:00,107.12,107.18,107.06,107.15,9270.0,106.1817,106.2412,106.1222,106.2114,9270.0
2024-05-09 11:10:00,107.13,107.14,107.05,107.09,12324.0,106.1916,106.2015,106.1123,106.152,12324.0
2024-05-09 11:15:00,107.09,107.09,107.01,107.01,6589.0,106.152,106.152,106.0727,106.0727,6589.0
2024-05-09 11:20:00,107.01,107.04,106.95,106.96,8522.0,106.0727,106.1024,106.0132,106.0231,8522.0
2024-05-09 11:25:00,106.96,107.0,106.91,106.99,13702.0,106.0231,106.0628,105.9736,106.0528,13702.0
2024-05-09 11:30:00,107.0,107.0,106.92,106.96,14360.0,106.0628,106.0628,105.9835,106.0231,14360.0
2024-05-09 11:35:00,106.92,106.92,106.86,106.87,20266.0,105.9835,105.9835,105.924,105.9339,20266.0
2024-05-09 11:40:00,106.86,106.88,106.83,106.84,21421.0,105.924,105.9438,105.8943,105.9042,21421.0
2024-05-09 11:45:00,106.84,106.85,106.78,106.82,10481.0,105.9042,105.9141,105.8447,105.8843,10481.0
2024-05-09 11:50:00,106.8,106.87,106.79,106.8,8913.0,105.8645,105.9339,105.8546,105.8645,8913.0
2024-05-09 11:55:00,106.81,106.87,106.76,106.86,10032.0,105.8744,105.9339,105.8249,105.924,10032.0
2024-05-09 12:00:00,106.88,106.89,106.84,106.84,3585.0,105.9438,105.9537,105.9042,105.9042,3585.0
2024-05-09 12:05:00,106.85,106.92,106.85,106.91,3262.0,105.9141,105.9835,105.9141,105.9736,3262.0
2024-05-09 12:10:00,106.93,107.01,106.91,107.0,12730.0,105.9934,106.0727,105.9736,106.0628,12730.0
2024-05-09 12:15:00,107.02,107.12,107.02,107.1,12541.0,106.0826,106.1817,106.0826,106.1619,12541.0
2024-05-09 12:20:00,107.1,107.13,107.09,107.12,3505.0,106.1619,106.1916,106.152,106.1817,3505.0
2024-05-09 12:25:00,107.11,107.11,107.02,107.02,7035.0,106.1718,106.1718,106.0826,106.0826,7035.0
2024-05-09 12:30:00,107.01,107.05,106.97,107.02,7387.0,106.0727,106.1123,106.033,106.0826,7387.0
2024-05-09 12:35:00,107.04,107.08,107.03,107.03,28620.0,106.1024,106.1421,106.0925,106.0925,28620.0
2024-05-09 12:40:00,107.03,107.06,107.02,107.05,7531.0,106.0925,106.1222,106.0826,106.1123,7531.0
2024-05-09 12:45:00,107.03,107.11,106.99,107.05,6339.0,106.0925,106.1718,106.0528,106.1123,6339.0
2024-05-09 12:50:00,107.06,107.13,107.05,107.13,2317.0,106.1222,106.1916,106.1123,106.1916,2317.0
2024-05-09 12:55:00,107.12,107.13,107.07,107.08,3304.0,106.1817,106.1916,106.1321,106.1421,3304.0
2024-05-09 13:00:00,107.05,107.15,106.98,107.14,25753.0,106.1123,106.2114,106.0429,106.2015,25753.0
2024-05-09 13:05:00,107.11,107.19,107.1,107.12,3586.0,106.1718,106.2511,106.1619,106.1817,3586.0
2024-05-09 13:10:00,107.11,107.16,107.1,107.14,3717.0,106.1718,106.2214,106.1619,106.2015,3717.0
2024-05-09 13:15:00,107.12,107.13,107.06,107.07,5538.0,106.1817,106.1916,106.1222,106.1321,5538.0
2024-05-09 13:20:00,107.07,107.12,106.99,107.12,7983.0,106.1321,106.1817,106.0528,106.1817,7983.0
2024-05-09 13:25:00,107.13,107.25,107.12,107.23,13284.0,106.1916,106.3106,106.1817,106.2907,13284.0
2024-05-09 13:30:00,107.22,107.22,107.13,107.13,7044.0,106.2808,106.2808,106.1916,106.1916,7044.0
2024-05-09 13:35:00,107.17,107.23,107.15,107.22,12525.0,106.2313,106.2907,106.2114,106.2808,12525.0
2024-05-09 13:40:00,107.24,107.27,107.23,107.27,4710.0,106.3007,106.3304,106.2907,106.3304,4710.0
2024-05-09 13:45:00,107.3,107.31,107.21,107.22,4501.0,106.3601,106.37,106.2709,106.2808,4501.0
2024-05-09 13:50:00,107.22,107.22,107.17,107.18,10499.0,106.2808,106.2808,106.2313,106.2412,10499.0
2024-05-09 13:55:00,107.18,107.2,107.15,107.15,5547.0,106.2412,106.261,106.2114,106.2114,5547.0
2024-05-09 14:00:00,107.14,107.18,107.13,107.16,4163.0,106.2015,106.2412,106.1916,106.2214,4163.0
2024-05-09 14:05:00,107.19,107.23,107.19,107.22,4742.0,106.2511,106.2907,106.2511,106.2808,4742.0
2024-05-09 14:10:00,107.23,107.29,107.21,107.25,7854.0,106.2907,106.3502,106.2709,106.3106,7854.0
2024-05-09 14:15:00,107.23,107.28,107.23,107.28,11156.0,106.2907,106.3403,106.2907,106.3403,11156.0
2024-05-09 14:20:00,107.27,107.33,107.25,107.27,13183.0,106.3304,106.3899,106.3106,106.3304,13183.0
2024-05-09 14:25:00,107.28,107.41,107.28,107.4,14043.0,106.3403,106.4692,106.3403,106.4593,14043.0
2024-05-09 14:30:00,107.41,107.45,107.34,107.34,10664.0,106.4692,106.5088,106.3998,106.3998,10664.0
2024-05-09 14:35:00,107.35,107.45,107.34,107.43,4135.0,106.4097,106.5088,106.3998,106.489,4135.0
2024-05-09 14:40:00,107.42,107.42,107.36,107.37,4842.0,106.4791,106.4791,106.4196,106.4295,4842.0
2024-05-09 14:45:00,107.37,107.41,107.35,107.38,13132.0,106.4295,106.4692,106.4097,106.4394,13132.0
2024-05-09 14:50:00,107.39,107.47,107.38,107.44,22659.0,106.4493,106.5286,106.4394,106.4989,22659.0
2024-05-09 14:55:00,107.46,107.49,107.44,107.45,17063.0,106.5187,106.5485,106.4989,106.5088,17063.0
2024-05-09 15:00:00,107.45,107.51,107.42,107.5,25354.0,106.5088,106.5683,106.4791,106.5584,25354.0
2024-05-09 15:05:00,107.5,107.57,107.48,107.5,13237.0,106.5584,106.6278,106.5386,106.5584,13237.0
2024-05-09 15:10:00,107.51,107.53,107.47,107.53,29790.0,106.5683,106.5881,106.5286,106.5881,29790.0
2024-05-09 15:15:00,107.52,107.55,107.49,107.54,51416.0,106.5782,106.6079,106.5485,106.598,51416.0
2024-05-09 15:20:00,107.55,107.61,107.5,107.53,36016.0,106.6079,106.6674,106.5584,106.5881,36016.0
2024-05-09 15:25:00,107.52,107.55,107.48,107.53,19864.0,106.5782,106.6079,106.5386,106.5881,19864.0
2024-05-09 15:30:00,107.52,107.53,107.46,107.53,30233.0,106.5782,106.5881,106.5187,106.5881,30233.0
2024-05-09 15:35:00,107.54,107.63,107.52,107.57,112832.0,106.598,106.6872,106.5782,106.6278,112832.0
2024-05-09 15:40:00,107.57,107.57,107.49,107.52,193293.0,106.6278,106.6278,106.5485,106.5782,193293.0
2024-05-09 15:45:00,107.51,107.51,107.44,107.47,35617.0,106.5683,106.5683,106.4989,106.5286,35617.0
2024-05-09 15:50:00,107.47,107.64,107.47,107.59,58625.0,106.5286,106.6972,106.5286,106.6476,58625.0
2024-05-09 15:55:00,107.59,107.63,107.53,107.6,162020.0,106.6476,106.6872,106.5881,106.6575,162020.0
2024-05-10 09:30:00,107.6,107.74,107.33,107.71,33765.0,106.6575,106.7963,106.3899,106.7665,33765.0
2024-05-10 09:35:00,107.71,107.81,107.64,107.8,40102.0,106.7665,106.8657,106.6972,106.8558,40102.0
2024-05-10 09:40:00,107.79,107.89,107.68,107.69,19804.0,106.8458,106.945,106.7368,106.7467,19804.0
2024-05-10 09:45:00,107.72,107.95,107.57,107.94,21126.0,106.7765,107.0044,106.6278,106.9945,21126.0
2024-05-10 09:50:00,107.95,108.05,107.95,108.01,17024.0,107.0044,107.1036,107.0044,107.0639,17024.0
2024-05-10 09:55:00,108.02,108.03,107.9,107.98,11127.0,107.0738,107.0837,106.9549,107.0342,11127.0
2024-05-10 10:00:00,107.96,107.96,107.48,107.54,37930.0,107.0144,107.0144,106.5386,106.598,37930.0
2024-05-10 10:05:00,107.55,107.72,107.55,107.68,20892.0,106.6079,106.7765,106.6079,106.7368,20892.0
2024-05-10 10:10:00,107.69,107.71,107.54,107.59,14007.0,106.7467,106.7665,106.598,106.6476,14007.0
2024-05-10 10:15:00,107.58,107.64,107.52,107.56,4404.0,106.6377,106.6972,106.5782,106.6179,4404.0
2024-05-10 10:20:00,107.54,107.57,107.41,107.55,23230.0,106.598,106.6278,106.4692,106.6079,23230.0
2024-05-10 10:25:00,107.55,107.6,107.37,107.43,8580.0,106.6079,106.6575,106.4295,106.489,8580.0
2024-05-10 10:30:00,107.45,107.53,107.36,107.43,16385.0,106.5088,106.5881,106.4196,106.489,16385.0
2024-05-10 10:35:00,107.41,107.5,107.33,107.5,6274.0,106.4692,106.5584,106.3899,106.5584,6274.0
2024-05-10 10:40:00,107.55,107.63,107.55,107.56,5888.0,106.6079,106.6872,106.6079,106.6179,5888.0
2024-05-10 10:45:00,107.57,107.57,107.48,107.49,6820.0,106.6278,106.6278,106.5386,106.5485,6820.0
2024-05-10 10:50:00,107.48,107.49,107.25,107.28,15844.0,106.5386,106.5485,106.3106,106.3403,15844.0
2024-05-10 10:55:00,107.3,107.42,107.28,107.39,12041.0,106.3601,106.4791,106.3403,106.4493,12041.0
2024-05-10 11:00:00,107.41,107.54,107.38,107.5,11932.0,106.4692,106.598,106.4394,106.5584,11932.0
2024-05-10 11:05:00,107.51,107.55,107.36,107.42,15365.0,106.5683,106.6079,106.4196,106.4791,15365.0
2024-05-10 11:10:00,107.4,107.44,107.34,107.39,3884.0,106.4593,106.4989,106.3998,106.4493,3884.0
2024-05-10 11:15:00,107.4,107.47,107.35,107.36,10031.0,106.4593,106.5286,106.4097,106.4196,10031.0
2024-05-10 11:20:00,107.37,107.4,107.36,107.36,10302.0,106.4295,106.4593,106.4196,106.4196,10302.0
2024-05-10 11:25:00,107.34,107.41,107.29,107.39,9386.0,106.3998,106.4692,106.3502,106.4493,9386.0
2024-05-10 11:30:00,107.41,107.44,107.35,107.41,12924.0,106.4692,106.4989,106.4097,106.4692,12924.0
2024-05-10 11:35:00,107.4,107.42,107.28,107.38,11442.0,106.4593,106.4791,106.3403,106.4394,11442.0
2024-05-10 11:40:00,107.36,107.37,107.26,107.3,7285.0,106.4196,106.4295,106.3205,106.3601,7285.0
2024-05-10 11:45:00,107.29,107.34,107.22,107.34,9118.0,106.3502,106.3998,106.2808,106.3998,9118.0
2024-05-10 11:50:00,107.34,107.48,107.34,107.42,12616.0,106.3998,106.5386,106.3998,106.4791,12616.0
2024-05-10 11:55:00,107.42,107.52,107.41,107.48,16893.0,106.4791,106.5782,106.4692,106.5386,16893.0
2024-05-10 12:00:00,107.47,107.47,107.33,107.34,14265.0,106.5286,106.5286,106.3899,106.3998,14265.0
2024-05-10 12:05:00,107.33,107.41,107.3,107.41,8200.0,106.3899,106.4692,106.3601,106.4692,8200.0
2024-05-10 12:10:00,107.43,107.43,107.37,107.38,5678.0,106.489,106.489,106.4295,106.4394,5678.0
2024-05-10 12:15:00,107.39,107.41,107.33,107.38,10778.0,106.4493,106.4692,106.3899,106.4394,10778.0
2024-05-10 12:20:00,107.37,107.44,107.35,107.44,6339.0,106.4295,106.4989,106.4097,106.4989,6339.0
2024-05-10 12:25:00,107.45,107.48,107.35,107.38,17261.0,106.5088,106.5386,106.4097,106.4394,17261.0
2024-05-10 12:30:00,107.39,107.46,107.38,107.46,4957.0,106.4493,106.5187,106.4394,106.5187,4957.0
2024-05-10 12:35:00,107.48,107.53,107.45,107.46,11467.0,106.5386,106.5881,106.5088,106.5187,11467.0
2024-05-10 12:40:00,107.47,107.48,107.43,107.44,4234.0,106.5286,106.5386,106.489,106.4989,4234.0
2024-05-10 12:45:00,107.44,107.52,107.41,107.51,8247.0,106.4989,106.5782,106.4692,106.5683,8247.0
2024-05-10 12:50:00,107.51,107.52,107.48,107.48,6071.0,106.5683,106.5782,106.5386,106.5386,6071.0
2024-05-10 12:55:00,107.48,107.51,107.47,107.48,2029.0,106.5386,106.5683,106.5286,106.5386,2029.0
2024-05-10 13:00:00,107.49,107.51,107.42,107.43,5436.0,106.5485,106.5683,106.4791,106.489,5436.0
2024-05-10 13:05:00,107.44,107.45,107.28,107.28,9049.0,106.4989,106.5088,106.3403,106.3403,9049.0
2024-05-10 13:10:00,107.27,107.29,107.25,107.25,4795.0,106.3304,106.3502,106.3106,106.3106,4795.0
2024-05-10 13:15:00,107.26,107.31,107.26,107.27,10432.0,106.3205,106.37,106.3205,106.3304,10432.0
2024-05-10 13:20:00,107.27,107.3,107.23,107.29,4710.0,106.3304,106.3601,106.2907,106.3502,4710.0
2024-05-10 13:25:00,107.28,107.33,107.28,107.32,6579.0,106.3403,106.3899,106.3403,106.38,6579.0
2024-05-10 13:30:00,107.32,107.37,107.32,107.36,3304.0,106.38,106.4295,106.38,106.4196,3304.0
2024-05-10 13:35:00,107.36,107.37,107.31,107.36,4259.0,106.4196,106.4295,106.37,106.4196,4259.0
2024-05-10 13:40:00,107.36,107.38,107.35,107.38,5852.0,106.4196,106.4394,106.4097,106.4394,5852.0
2024-05-10 13:45:00,107.37,107.39,107.31,107.38,22189.0,106.4295,106.4493,106.37,106.4394,22189.0
2024-05-10 13:50:00,107.37,107.42,107.35,107.36,10213.0,106.4295,106.4791,106.4097,106.4196,10213.0
2024-05-10 13:55:00,107.36,107.41,107.36,107.39,7141.0,106.4196,106.4692,106.4196,106.4493,7141.0
2024-05-10 14:00:00,107.38,107.38,107.22,107.22,5217.0,106.4394,106.4394,106.2808,106.2808,5217.0
2024-05-10 14:05:00,107.23,107.32,107.23,107.31,7541.0,106.2907,106.38,106.2907,106.37,7541.0
2024-05-10 14:10:00,107.3,107.4,107.28,107.33,7509.0,106.3601,106.4593,106.3403,106.3899,7509.0
2024-05-10 14:15:00,107.34,107.39,107.34,107.37,4901.0,106.3998,106.4493,106.3998,106.4295,4901.0
2024-05-10 14:20:00,107.36,107.36,107.28,107.28,2823.0,106.4196,106.4196,106.3403,106.3403,2823.0
2024-05-10 14:25:00,107.27,107.3,107.26,107.3,4060.0,106.3304,106.3601,106.3205,106.3601,4060.0
2024-05-10 14:30:00,107.29,107.32,107.24,107.26,6093.0,106.3502,106.38,106.3007,106.3205,6093.0
2024-05-10 14:35:00,107.26,107.27,107.2,107.23,4872.0,106.3205,106.3304,106.261,106.2907,4872.0
2024-05-10 14:40:00,107.25,107.29,107.25,107.26,4153.0,106.3106,106.3502,106.3106,106.3205,4153.0
2024-05-10 14:45:00,107.25,107.35,107.25,107.34,3537.0,106.3106,106.4097,106.3106,106.3998,3537.0
2024-05-10 14:50:00,107.35,107.37,107.34,107.35,4688.0,106.4097,106.4295,106.3998,106.4097,4688.0
2024-05-10 14:55:00,107.35,107.38,107.32,107.36,7243.0,106.4097,106.4394,106.38,106.4196,7243.0
2024-05-10 15:00:00,107.36,107.44,107.33,107.42,6578.0,106.4196,106.4989,106.3899,106.4791,6578.0
2024-05-10 15:05:00,107.43,107.44,107.38,107.38,4406.0,106.489,106.4989,106.4394,106.4394,4406.0
2024-05-10 15:10:00,107.38,107.41,107.35,107.4,5414.0,106.4394,106.4692,106.4097,106.4593,5414.0
2024-05-10 15:15:00,107.4,107.42,107.37,107.42,8807.0,106.4593,106.4791,106.4295,106.4791,8807.0
2024-05-10 15:20:00,107.42,107.46,107.4,107.45,9015.0,106.4791,106.5187,106.4593,106.5088,9015.0
2024-05-10 15:25:00,107.44,107.46,107.39,107.44,7351.0,106.4989,106.5187,106.4493,106.4989,7351.0
2024-05-10 15:30:00,107.45,107.51,107.42,107.48,9108.0,106.5088,106.5683,106.4791,106.5386,9108.0
2024-05-10 15:35:00,107.48,107.53,107.44,107.52,22921.0,106.5386,106.5881,106.4989,106.5782,22921.0
2024-05-10 15:40:00,107.51,107.55,107.47,107.5,24378.0,106.5683,106.6079,106.5286,106.5584,24378.0
2024-05-10 15:45:00,107.5,107.53,107.42,107.45,57616.0,106.5584,106.5881,106.4791,106.5088,57616.0
2024-05-10 15:50:00,107.45,107.62,107.42,107.61,74331.0,106.5088,106.6773,106.4791,106.6674,74331.0
2024-05-10 15:55:00,107.62,107.63,107.47,107.5,97251.0,106.6773,106.6872,106.5286,106.5584,97251.0
2024-05-13 09:30:00,108.12,108.38,107.91,107.93,65253.0,107.173,107.4307,106.9648,106.9846,65253.0
2024-05-13 09:35:00,107.91,108.32,107.91,107.96,33516.0,106.9648,107.3712,106.9648,107.0144,33516.0
2024-05-13 09:40:00,107.91,107.91,107.7,107.78,12344.0,106.9648,106.9648,106.7566,106.8359,12344.0
2024-05-13 09:45:00,107.76,107.98,107.63,107.88,53273.0,106.8161,107.0342,106.6872,106.9351,53273.0
2024-05-13 09:50:00,107.88,107.98,107.84,107.89,21282.0,106.9351,107.0342,106.8954,106.945,21282.0
2024-05-13 09:55:00,107.9,107.98,107.79,107.86,19068.0,106.9549,107.0342,106.8458,106.9152,19068.0
2024-05-13 10:00:00,107.86,107.97,107.85,107.95,9697.0,106.9152,107.0243,106.9053,107.0044,9697.0
2024-05-13 10:05:00,107.94,108.11,107.94,108.09,15711.0,106.9945,107.163,106.9945,107.1432,15711.0
2024-05-13 10:10:00,108.1,108.12,107.97,107.97,12102.0,107.1531,107.173,107.0243,107.0243,12102.0
2024-05-13 10:15:00,107.96,108.05,107.94,108.04,10196.0,107.0144,107.1036,106.9945,107.0937,10196.0
2024-05-13 10:20:00,108.01,108.01,107.79,107.81,6496.0,107.0639,107.0639,106.8458,106.8657,6496.0
2024-05-13 10:25:00,107.82,107.88,107.76,107.83,7481.0,106.8756,106.9351,106.8161,106.8855,7481.0
2024-05-13 10:30:00,107.8,107.84,107.74,107.8,9502.0,106.8558,106.8954,106.7963,106.8558,9502.0
2024-05-13 10:35:00,107.79,107.83,107.71,107.71,6091.0,106.8458,106.8855,106.7665,106.7665,6091.0
2024-05-13 10:40:00,107.7,107.7,107.6,107.61,5217.0,106.7566,106.7566,106.6575,106.6674,5217.0
2024-05-13 10:45:00,107.61,107.61,107.52,107.56,15592.0,106.6674,106.6674,106.5782,106.6179,15592.0
2024-05-13 10:50:00,107.56,107.59,107.52,107.53,8305.0,106.6179,106.6476,106.5782,106.5881,8305.0
2024-05-13 10:55:00,107.52,107.58,107.46,107.56,7888.0,106.5782,106.6377,106.5187,106.6179,7888.0
2024-05-13 11:00:00,107.57,107.62,107.42,107.49,15480.0,106.6278,106.6773,106.4791,106.5485,15480.0
2024-05-13 11:05:00,107.48,107.55,107.47,107.49,31188.0,106.5386,106.6079,106.5286,106.5485,31188.0
2024-05-13 11:10:00,107.48,107.54,107.48,107.54,6709.0,106.5386,106.598,106.5386,106.598,6709.0
2024-05-13 11:15:00,107.55,107.6,107.47,107.47,5702.0,106.6079,106.6575,106.5286,106.5286,5702.0
2024-05-13 11:20:00,107.45,107.48,107.39,107.39,8861.0,106.5088,106.5386,106.4493,106.4493,8861.0
2024-05-13 11:25:00,107.38,107.43,107.24,107.25,33389.0,106.4394,106.489,106.3007,106.3106,33389.0
2024-05-13 11:30:00,107.27,107.32,107.14,107.28,11767.0,106.3304,106.38,106.2015,106.3403,11767.0
2024-05-13 11:35:00,107.28,107.37,107.28,107.28,7400.0,106.3403,106.4295,106.3403,106.3403,7400.0
2024-05-13 11:40:00,107.29,107.32,107.26,107.31,3200.0,106.3502,106.38,106.3205,106.37,3200.0
2024-05-13 11:45:00,107.32,107.37,107.27,107.34,4917.0,106.38,106.4295,106.3304,106.3998,4917.0
2024-05-13 11:50:00,107.34,107.38,107.34,107.38,877.0,106.3998,106.4394,106.3998,106.4394,877.0
2024-05-13 11:55:00,107.39,107.4,107.35,107.37,5968.0,106.4493,106.4593,106.4097,106.4295,5968.0
2024-05-13 12:00:00,107.36,107.38,107.32,107.34,24562.0,106.4196,106.4394,106.38,106.3998,24562.0
2024-05-13 12:05:00,107.35,107.37,107.27,107.28,24427.0,106.4097,106.4295,106.3304,106.3403,24427.0
2024-05-13 12:10:00,107.28,107.28,107.25,107.26,10574.0,106.3403,106.3403,106.3106,106.3205,10574.0
2024-05-13 12:15:00,107.25,107.3,107.24,107.25,6143.0,106.3106,106.3601,106.3007,106.3106,6143.0
2024-05-13 12:20:00,107.24,107.3,107.21,107.29,3601.0,106.3007,106.3601,106.2709,106.3502,3601.0
2024-05-13 12:25:00,107.28,107.35,107.28,107.33,3752.0,106.3403,106.4097,106.3403,106.3899,3752.0
2024-05-13 12:30:00,107.33,107.33,107.24,107.25,7546.0,106.3899,106.3899,106.3007,106.3106,7546.0
2024-05-13 12:35:00,107.25,107.27,107.18,107.22,5709.0,106.3106,106.3304,106.2412,106.2808,5709.0
2024-05-13 12:40:00,107.22,107.22,107.14,107.14,9564.0,106.2808,106.2808,106.2015,106.2015,9564.0
2024-05-13 12:45:00,107.14,107.15,107.07,107.1,12572.0,106.2015,106.2114,106.1321,106.1619,12572.0
2024-05-13 12:50:00,107.09,107.09,106.96,106.96,8355.0,106.152,106.152,106.0231,106.0231,8355.0
2024-05-13 12:55:00,106.96,107.06,106.94,107.03,8608.0,106.0231,106.1222,106.0033,106.0925,8608.0
2024-05-13 13:00:00,107.01,107.04,106.9,106.9,15320.0,106.0727,106.1024,105.9636,105.9636,15320.0
2024-05-13 13:05:00,106.9,106.9,106.75,106.75,19429.0,105.9636,105.9636,105.815,105.815,19429.0
2024-05-13 13:10:00,106.74,106.82,106.69,106.82,9953.0,105.805,105.8843,105.7555,105.8843,9953.0
2024-05-13 13:15:00,106.8,106.9,106.8,106.8,13732.0,105.8645,105.9636,105.8645,105.8645,13732.0
2024-05-13 13:20:00,106.82,106.87,106.82,106.83,4369.0,105.8843,105.9339,105.8843,105.8943,4369.0
2024-05-13 13:25:00,106.82,106.86,106.78,106.84,8786.0,105.8843,105.924,105.8447,105.9042,8786.0
2024-05-13 13:30:00,106.84,106.89,106.84,106.85,6873.0,105.9042,105.9537,105.9042,105.9141,6873.0
2024-05-13 13:35:00,106.86,106.91,106.82,106.87,9563.0,105.924,105.9736,105.8843,105.9339,9563.0
2024-05-13 13:40:00,106.87,106.88,106.82,106.85,5737.0,105.9339,105.9438,105.8843,105.9141,5737.0
2024-05-13 13:45:00,106.84,106.9,106.83,106.9,6267.0,105.9042,105.9636,105.8943,105.9636,6267.0
2024-05-13 13:50:00,106.9,106.98,106.9,106.97,14641.0,105.9636,106.0429,105.9636,106.033,14641.0
2024-05-13 13:55:00,106.98,107.04,106.94,106.99,7744.0,106.0429,106.1024,106.0033,106.0528,7744.0
2024-05-13 14:00:00,106.99,106.99,106.87,106.88,9832.0,106.0528,106.0528,105.9339,105.9438,9832.0
2024-05-13 14:05:00,106.88,106.95,106.88,106.93,14109.0,105.9438,106.0132,105.9438,105.9934,14109.0
2024-05-13 14:10:00,106.93,106.98,106.92,106.94,50801.0,105.9934,106.0429,105.9835,106.0033,50801.0
2024-05-13 14:15:00,106.95,106.98,106.88,106.89,25198.0,106.0132,106.0429,105.9438,105.9537,25198.0
2024-05-13 14:20:00,106.9,106.93,106.86,106.86,11443.0,105.9636,105.9934,105.924,105.924,11443.0
2024-05-13 14:25:00,106.86,106.91,106.82,106.91,10885.0,105.924,105.9736,105.8843,105.9736,10885.0
2024-05-13 14:30:00,106.92,107.0,106.91,106.99,9313.0,105.9835,106.0628,105.9736,106.0528,9313.0
2024-05-13 14:35:00,107.0,107.03,107.0,107.01,6359.0,106.0628,106.0925,106.0628,106.0727,6359.0
2024-05-13 14:40:00,107.01,107.03,106.98,106.99,8685.0,106.0727,106.0925,106.0429,106.0528,8685.0
2024-05-13 14:45:00,107.0,107.01,106.92,106.92,7287.0,106.0628,106.0727,105.9835,105.9835,7287.0
2024-05-13 14:50:00,106.92,106.92,106.84,106.87,26444.0,105.9835,105.9835,105.9042,105.9339,26444.0
2024-05-13 14:55:00,106.87,106.89,106.83,106.89,20254.0,105.9339,105.9537,105.8943,105.9537,20254.0
2024-05-13 15:00:00,106.89,106.97,106.88,106.92,17745.0,105.9537,106.033,105.9438,105.9835,17745.0
2024-05-13 15:05:00,106.92,106.97,106.91,106.97,13952.0,105.9835,106.033,105.9736,106.033,13952.0
2024-05-13 15:10:00,106.96,107.0,106.95,106.99,9816.0,106.0231,106.0628,106.0132,106.0528,9816.0
2024-05-13 15:15:00,106.98,107.02,106.97,107.02,9509.0,106.0429,106.0826,106.033,106.0826,9509.0
2024-05-13 15:20:00,107.02,107.02,106.89,106.89,10921.0,106.0826,106.0826,105.9537,105.9537,10921.0
2024-05-13 15:25:00,106.9,106.9,106.82,106.85,11077.0,105.9636,105.9636,105.8843,105.9141,11077.0
2024-05-13 15:30:00,106.87,106.94,106.87,106.94,15395.0,105.9339,106.0033,105.9339,106.0033,15395.0
2024-05-13 15:35:00,106.93,106.93,106.83,106.85,21305.0,105.9934,105.9934,105.8943,105.9141,21305.0
2024-05-13 15:40:00,106.84,106.93,106.83,106.89,22902.0,105.9042,105.9934,105.8943,105.9537,22902.0
2024-05-13 15:45:00,106.88,106.88,106.68,106.68,52029.0,105.9438,105.9438,105.7456,105.7456,52029.0
2024-05-13 15:50:00,106.68,106.72,106.62,106.65,72864.0,105.7456,105.7852,105.6861,105.7158,72864.0
2024-05-13 15:55:00,106.65,106.71,106.48,106.55,163120.0,105.7158,105.7753,105.5473,105.6167,163120.0
2024-05-14 09:30:00,107.15,107.39,106.85,106.86,52454.0,106.2114,106.4493,105.9141,105.924,52454.0
2024-05-14 09:35:00,106.86,107.0,106.8,106.93,19199.0,105.924,106.0628,105.8645,105.9934,19199.0
2024-05-14 09:40:00,106.96,107.29,106.96,107.19,30454.0,106.0231,106.3502,106.0231,106.2511,30454.0
2024-05-14 09:45:00,107.19,107.43,107.18,107.34,24911.0,106.2511,106.489,106.2412,106.3998,24911.0
2024-05-14 09:50:00,107.37,107.53,107.28,107.53,14257.0,106.4295,106.5881,106.3403,106.5881,14257.0
2024-05-14 09:55:00,107.54,107.67,107.46,107.46,16540.0,106.598,106.7269,106.5187,106.5187,16540.0
2024-05-14 10:00:00,107.47,107.52,107.33,107.33,9734.0,106.5286,106.5782,106.3899,106.3899,9734.0
2024-05-14 10:05:00,107.33,107.38,107.15,107.29,8416.0,106.3899,106.4394,106.2114,106.3502,8416.0
2024-05-14 10:10:00,107.32,107.37,107.18,107.2,7559.0,106.38,106.4295,106.2412,106.261,7559.0
2024-05-14 10:15:00,107.21,107.25,107.03,107.06,12183.0,106.2709,106.3106,106.0925,106.1222,12183.0
2024-05-14 10:20:00,107.06,107.43,107.04,107.39,10803.0,106.1222,106.489,106.1024,106.4493,10803.0
2024-05-14 10:25:00,107.44,107.52,107.41,107.5,13514.0,106.4989,106.5782,106.4692,106.5584,13514.0
2024-05-14 10:30:00,107.5,107.5,107.35,107.35,31393.0,106.5584,106.5584,106.4097,106.4097,31393.0
2024-05-14 10:35:00,107.35,107.37,107.02,107.11,13980.0,106.4097,106.4295,106.0826,106.1718,13980.0
2024-05-14 10:40:00,107.09,107.17,106.98,107.17,17560.0,106.152,106.2313,106.0429,106.2313,17560.0
2024-05-14 10:45:00,107.15,107.16,107.01,107.09,39781.0,106.2114,106.2214,106.0727,106.152,39781.0
2024-05-14 10:50:00,107.09,107.09,106.93,106.93,12806.0,106.152,106.152,105.9934,105.9934,12806.0
2024-05-14 10:55:00,106.93,107.04,106.9,107.03,9715.0,105.9934,106.1024,105.9636,106.0925,9715.0
2024-05-14 11:00:00,107.04,107.14,107.03,107.12,19567.0,106.1024,106.2015,106.0925,106.1817,19567.0
2024-05-14 11:05:00,107.12,107.16,107.1,107.11,9576.0,106.1817,106.2214,106.1619,106.1718,9576.0
2024-05-14 11:10:00,107.14,107.14,107.05,107.13,17476.0,106.2015,106.2015,106.1123,106.1916,17476.0
2024-05-14 11:15:00,107.14,107.23,107.09,107.09,16486.0,106.2015,106.2907,106.152,106.152,16486.0
2024-05-14 11:20:00,107.09,107.13,107.04,107.13,11644.0,106.152,106.1916,106.1024,106.1916,11644.0
2024-05-14 11:25:00,107.12,107.23,107.1,107.23,15273.0,106.1817,106.2907,106.1619,106.2907,15273.0
2024-05-14 11:30:00,107.23,107.24,107.13,107.13,13636.0,106.2907,106.3007,106.1916,106.1916,13636.0
2024-05-14 11:35:00,107.13,107.22,107.12,107.22,13081.0,106.1916,106.2808,106.1817,106.2808,13081.0
2024-05-14 11:40:00,107.23,107.3,107.21,107.25,19618.0,106.2907,106.3601,106.2709,106.3106,19618.0
2024-05-14 11:45:00,107.25,107.25,107.16,107.18,11109.0,106.3106,106.3106,106.2214,106.2412,11109.0
2024-05-14 11:50:00,107.18,107.23,107.14,107.16,12844.0,106.2412,106.2907,106.2015,106.2214,12844.0
2024-05-14 11:55:00,107.17,107.19,107.12,107.12,5859.0,106.2313,106.2511,106.1817,106.1817,5859.0
2024-05-14 12:00:00,107.11,107.18,107.1,107.18,27427.0,106.1718,106.2412,106.1619,106.2412,27427.0
2024-05-14 12:05:00,107.17,107.2,107.15,107.18,10107.0,106.2313,106.261,106.2114,106.2412,10107.0
2024-05-14 12:10:00,107.16,107.28,107.15,107.23,40591.0,106.2214,106.3403,106.2114,106.2907,40591.0
2024-05-14 12:15:00,107.22,107.26,107.21,107.25,5475.0,106.2808,106.3205,106.2709,106.3106,5475.0
2024-05-14 12:20:00,107.25,107.25,107.2,107.23,16208.0,106.3106,106.3106,106.261,106.2907,16208.0
2024-05-14 12:25:00,107.24,107.26,107.17,107.17,8075.0,106.3007,106.3205,106.2313,106.2313,8075.0
2024-05-14 12:30:00,107.16,107.18,107.1,107.1,8599.0,106.2214,106.2412,106.1619,106.1619,8599.0
2024-05-14 12:35:00,107.11,107.15,107.07,107.08,9302.0,106.1718,106.2114,106.1321,106.1421,9302.0
2024-05-14 12:40:00,107.07,107.08,106.99,107.05,10519.0,106.1321,106.1421,106.0528,106.1123,10519.0
2024-05-14 12:45:00,107.05,107.06,106.99,107.03,8916.0,106.1123,106.1222,106.0528,106.0925,8916.0
2024-05-14 12:50:00,107.03,107.08,106.98,107.02,8380.0,106.0925,106.1421,106.0429,106.0826,8380.0
2024-05-14 12:55:00,107.02,107.04,106.99,107.04,4049.0,106.0826,106.1024,106.0528,106.1024,4049.0
2024-05-14 13:00:00,107.04,107.05,106.9,106.97,9588.0,106.1024,106.1123,105.9636,106.033,9588.0
2024-05-14 13:05:00,106.97,106.99,106.93,106.98,7506.0,106.033,106.0528,105.9934,106.0429,7506.0
2024-05-14 13:10:00,106.97,107.02,106.95,107.0,7528.0,106.033,106.0826,106.0132,106.0628,7528.0
2024-05-14 13:15:00,106.99,107.06,106.97,107.06,6611.0,106.0528,106.1222,106.033,106.1222,6611.0
2024-05-14 13:20:00,107.05,107.09,107.04,107.06,6682.0,106.1123,106.152,106.1024,106.1222,6682.0
2024-05-14 13:25:00,107.05,107.18,107.04,107.17,8209.0,106.1123,106.2412,106.1024,106.2313,8209.0
2024-05-14 13:30:00,107.16,107.21,107.15,107.17,11473.0,106.2214,106.2709,106.2114,106.2313,11473.0
2024-05-14 13:35:00,107.17,107.27,107.17,107.26,12923.0,106.2313,106.3304,106.2313,106.3205,12923.0
2024-05-14 13:40:00,107.27,107.37,107.27,107.32,16525.0,106.3304,106.4295,106.3304,106.38,16525.0
2024-05-14 13:45:00,107.31,107.31,107.25,107.25,7475.0,106.37,106.37,106.3106,106.3106,7475.0
2024-05-14 13:50:00,107.26,107.35,107.25,107.35,8309.0,106.3205,106.4097,106.3106,106.4097,8309.0
2024-05-14 13:55:00,107.35,107.35,107.29,107.31,5711.0,106.4097,106.4097,106.3502,106.37,5711.0
2024-05-14 14:00:00,107.31,107.35,107.24,107.26,6921.0,106.37,106.4097,106.3007,106.3205,6921.0
2024-05-14 14:05:00,107.25,107.31,107.25,107.27,9088.0,106.3106,106.37,106.3106,106.3304,9088.0
2024-05-14 14:10:00,107.27,107.39,107.26,107.35,13663.0,106.3304,106.4493,106.3205,106.4097,13663.0
2024-05-14 14:15:00,107.34,107.37,107.28,107.3,8603.0,106.3998,106.4295,106.3403,106.3601,8603.0
2024-05-14 14:20:00,107.3,107.31,107.23,107.23,13612.0,106.3601,106.37,106.2907,106.2907,13612.0
2024-05-14 14:25:00,107.22,107.24,107.17,107.17,5050.0,106.2808,106.3007,106.2313,106.2313,5050.0
2024-05-14 14:30:00,107.17,107.24,107.14,107.22,11113.0,106.2313,106.3007,106.2015,106.2808,11113.0
2024-05-14 14:35:00,107.23,107.25,107.16,107.19,10315.0,106.2907,106.3106,106.2214,106.2511,10315.0
2024-05-14 14:40:00,107.23,107.38,107.22,107.33,11142.0,106.2907,106.4394,106.2808,106.3899,11142.0
2024-05-14 14:45:00,107.36,107.36,107.27,107.32,7847.0,106.4196,106.4196,106.3304,106.38,7847.0
2024-05-14 14:50:00,107.32,107.32,107.25,107.26,6523.0,106.38,106.38,106.3106,106.3205,6523.0
2024-05-14 14:55:00,107.25,107.36,107.24,107.35,8824.0,106.3106,106.4196,106.3007,106.4097,8824.0
2024-05-14 15:00:00,107.35,107.45,107.33,107.35,8397.0,106.4097,106.5088,106.3899,106.4097,8397.0
2024-05-14 15:05:00,107.33,107.34,107.3,107.31,7527.0,106.3899,106.3998,106.3601,106.37,7527.0
2024-05-14 15:10:00,107.31,107.34,107.27,107.29,14440.0,106.37,106.3998,106.3304,106.3502,14440.0
2024-05-14 15:15:00,107.28,107.33,107.26,107.32,11561.0,106.3403,106.3899,106.3205,106.38,11561.0
2024-05-14 15:20:00,107.32,107.37,107.3,107.3,19359.0,106.38,106.4295,106.3601,106.3601,19359.0
2024-05-14 15:25:00,107.29,107.35,107.24,107.34,20452.0,106.3502,106.4097,106.3007,106.3998,20452.0
2024-05-14 15:30:00,107.33,107.37,107.25,107.28,12012.0,106.3899,106.4295,106.3106,106.3403,12012.0
2024-05-14 15:35:00,107.27,107.32,107.26,107.28,13492.0,106.3304,106.38,106.3205,106.3403,13492.0
2024-05-14 15:40:00,107.27,107.4,107.26,107.36,28098.0,106.3304,106.4593,106.3205,106.4196,28098.0
2024-05-14 15:45:00,107.36,107.39,107.29,107.34,38735.0,106.4196,106.4493,106.3502,106.3998,38735.0
2024-05-14 15:50:00,107.36,107.53,107.35,107.53,62647.0,106.4196,106.5881,106.4097,106.5881,62647.0
2024-05-14 15:55:00,107.53,107.59,107.47,107.47,218297.0,106.5881,106.6476,106.5286,106.5286,218297.0
2024-05-15 09:30:00,108.94,109.87,108.94,109.78,186936.0,107.9858,108.9076,107.9858,108.8184,186936.0
2024-05-15 09:35:00,109.78,109.86,109.51,109.56,171865.0,108.8184,108.8977,108.5508,108.6003,171865.0
2024-05-15 09:40:00,109.55,109.65,109.41,109.48,91759.0,108.5904,108.6896,108.4517,108.521,91759.0
2024-05-15 09:45:00,109.48,109.48,109.24,109.25,78824.0,108.521,108.521,108.2831,108.2931,78824.0
2024-05-15 09:50:00,109.26,109.3,109.06,109.24,67889.0,108.303,108.3426,108.1047,108.2831,67889.0
2024-05-15 09:55:00,109.24,109.27,109.06,109.07,31214.0,108.2831,108.3129,108.1047,108.1146,31214.0
2024-05-15 10:00:00,109.09,109.13,108.95,109.08,46150.0,108.1345,108.1741,107.9957,108.1245,46150.0
2024-05-15 10:05:00,109.09,109.46,109.06,109.4,49045.0,108.1345,108.5012,108.1047,108.4417,49045.0
2024-05-15 10:10:00,109.39,109.39,109.08,109.1,22253.0,108.4318,108.4318,108.1245,108.1444,22253.0
2024-05-15 10:15:00,109.13,109.25,109.06,109.21,27081.0,108.1741,108.2931,108.1047,108.2534,27081.0
2024-05-15 10:20:00,109.23,109.39,109.22,109.33,56340.0,108.2732,108.4318,108.2633,108.3724,56340.0
2024-05-15 10:25:00,109.34,109.4,109.25,109.34,14690.0,108.3823,108.4417,108.2931,108.3823,14690.0
2024-05-15 10:30:00,109.36,109.46,109.35,109.46,20782.0,108.4021,108.5012,108.3922,108.5012,20782.0
2024-05-15 10:35:00,109.47,109.67,109.47,109.53,36110.0,108.5111,108.7094,108.5111,108.5706,36110.0
2024-05-15 10:40:00,109.55,109.56,109.49,109.52,41411.0,108.5904,108.6003,108.531,108.5607,41411.0
2024-05-15 10:45:00,109.54,109.54,109.48,109.52,21972.0,108.5805,108.5805,108.521,108.5607,21972.0
2024-05-15 10:50:00,109.56,109.57,109.44,109.44,45901.0,108.6003,108.6103,108.4814,108.4814,45901.0
2024-05-15 10:55:00,109.44,109.48,109.35,109.38,35069.0,108.4814,108.521,108.3922,108.4219,35069.0
2024-05-15 11:00:00,109.37,109.48,109.37,109.37,52980.0,108.412,108.521,108.412,108.412,52980.0
2024-05-15 11:05:00,109.37,109.6,109.37,109.58,19298.0,108.412,108.64,108.412,108.6202,19298.0
2024-05-15 11:10:00,109.59,109.71,109.58,109.68,16919.0,108.6301,108.749,108.6202,108.7193,16919.0
2024-05-15 11:15:00,109.69,109.74,109.65,109.74,18386.0,108.7292,108.7788,108.6896,108.7788,18386.0
2024-05-15 11:20:00,109.74,109.81,109.7,109.72,18561.0,108.7788,108.8481,108.7391,108.7589,18561.0
2024-05-15 11:25:00,109.73,109.8,109.68,109.77,8895.0,108.7688,108.8382,108.7193,108.8085,8895.0
2024-05-15 11:30:00,109.78,109.81,109.74,109.74,27625.0,108.8184,108.8481,108.7788,108.7788,27625.0
2024-05-15 11:35:00,109.75,109.79,109.69,109.71,33784.0,108.7887,108.8283,108.7292,108.749,33784.0
2024-05-15 11:40:00,109.72,109.76,109.7,109.74,10798.0,108.7589,108.7986,108.7391,108.7788,10798.0
2024-05-15 11:45:00,109.73,109.78,109.69,109.72,7694.0,108.7688,108.8184,108.7292,108.7589,7694.0
2024-05-15 11:50:00,109.72,109.75,109.68,109.74,38131.0,108.7589,108.7887,108.7193,108.7788,38131.0
2024-05-15 11:55:00,109.75,109.76,109.68,109.69,5483.0,108.7887,108.7986,108.7193,108.7292,5483.0
2024-05-15 12:00:00,109.69,109.69,109.55,109.6,6278.0,108.7292,108.7292,108.5904,108.64,6278.0
2024-05-15 12:05:00,109.59,109.6,109.52,109.57,18345.0,108.6301,108.64,108.5607,108.6103,18345.0
2024-05-15 12:10:00,109.58,109.64,109.57,109.63,3001.0,108.6202,108.6796,108.6103,108.6697,3001.0
2024-05-15 12:15:00,109.62,109.67,109.59,109.66,4902.0,108.6598,108.7094,108.6301,108.6995,4902.0
2024-05-15 12:20:00,109.67,109.76,109.67,109.76,15069.0,108.7094,108.7986,108.7094,108.7986,15069.0
2024-05-15 12:25:00,109.75,109.76,109.69,109.74,8982.0,108.7887,108.7986,108.7292,108.7788,8982.0
2024-05-15 12:30:00,109.76,109.82,109.74,109.8,10995.0,108.7986,108.8581,108.7788,108.8382,10995.0
2024-05-15 12:35:00,109.8,109.82,109.7,109.7,10768.0,108.8382,108.8581,108.7391,108.7391,10768.0
2024-05-15 12:40:00,109.7,109.73,109.65,109.67,7427.0,108.7391,108.7688,108.6896,108.7094,7427.0
2024-05-15 12:45:00,109.67,109.72,109.67,109.71,10406.0,108.7094,108.7589,108.7094,108.749,10406.0
2024-05-15 12:50:00,109.71,109.79,109.71,109.79,10916.0,108.749,108.8283,108.749,108.8283,10916.0
2024-05-15 12:55:00,109.79,109.87,109.78,109.87,33754.0,108.8283,108.9076,108.8184,108.9076,33754.0
2024-05-15 13:00:00,109.87,109.94,109.86,109.94,80840.0,108.9076,108.977,108.8977,108.977,80840.0
2024-05-15 13:05:00,109.95,109.97,109.83,109.83,20652.0,108.9869,109.0067,108.868,108.868,20652.0
2024-05-15 13:10:00,109.84,109.89,109.84,109.84,18553.0,108.8779,108.9274,108.8779,108.8779,18553.0
2024-05-15 13:15:00,109.86,109.86,109.78,109.8,5910.0,108.8977,108.8977,108.8184,108.8382,5910.0
2024-05-15 13:20:00,109.79,109.79,109.73,109.75,7816.0,108.8283,108.8283,108.7688,108.7887,7816.0
2024-05-15 13:25:00,109.74,109.88,109.73,109.88,11655.0,108.7788,108.9175,108.7688,108.9175,11655.0
2024-05-15 13:30:00,109.88,109.89,109.8,109.86,9933.0,108.9175,108.9274,108.8382,108.8977,9933.0
2024-05-15 13:35:00,109.86,109.91,109.85,109.85,7343.0,108.8977,108.9473,108.8878,108.8878,7343.0
2024-05-15 13:40:00,109.84,109.84,109.74,109.8,34983.0,108.8779,108.8779,108.7788,108.8382,34983.0
2024-05-15 13:45:00,109.8,109.84,109.74,109.77,8043.0,108.8382,108.8779,108.7788,108.8085,8043.0
2024-05-15 13:50:00,109.77,109.88,109.76,109.88,9349.0,108.8085,108.9175,108.7986,108.9175,9349.0
2024-05-15 13:55:00,109.88,109.89,109.81,109.86,7046.0,108.9175,108.9274,108.8481,108.8977,7046.0
2024-05-15 14:00:00,109.85,109.86,109.83,109.86,4617.0,108.8878,108.8977,108.868,108.8977,4617.0
2024-05-15 14:05:00,109.87,109.92,109.84,109.92,6600.0,108.9076,108.9572,108.8779,108.9572,6600.0
2024-05-15 14:10:00,109.92,109.96,109.87,109.96,5113.0,108.9572,108.9968,108.9076,108.9968,5113.0
2024-05-15 14:15:00,109.95,109.95,109.76,109.8,9872.0,108.9869,108.9869,108.7986,108.8382,9872.0
2024-05-15 14:20:00,109.79,109.79,109.74,109.74,2024.0,108.8283,108.8283,108.7788,108.7788,2024.0
2024-05-15 14:25:00,109.76,109.78,109.74,109.76,3913.0,108.7986,108.8184,108.7788,108.7986,3913.0
2024-05-15 14:30:00,109.77,109.84,109.75,109.78,20212.0,108.8085,108.8779,108.7887,108.8184,20212.0
2024-05-15 14:35:00,109.79,109.83,109.75,109.83,4825.0,108.8283,108.868,108.7887,108.868,4825.0
2024-05-15 14:40:00,109.82,109.83,109.73,109.75,10733.0,108.8581,108.868,108.7688,108.7887,10733.0
2024-05-15 14:45:00,109.74,109.78,109.68,109.68,71727.0,108.7788,108.8184,108.7193,108.7193,71727.0
2024-05-15 14:50:00,109.66,109.66,109.61,109.65,14331.0,108.6995,108.6995,108.6499,108.6896,14331.0
2024-05-15 14:55:00,109.65,109.71,109.64,109.68,11031.0,108.6896,108.749,108.6796,108.7193,11031.0
2024-05-15 15:00:00,109.67,109.67,109.6,109.64,11511.0,108.7094,108.7094,108.64,108.6796,11511.0
2024-05-15 15:05:00,109.64,109.7,109.61,109.68,18368.0,108.6796,108.7391,108.6499,108.7193,18368.0
2024-05-15 15:10:00,109.67,109.75,109.67,109.72,34843.0,108.7094,108.7887,108.7094,108.7589,34843.0
2024-05-15 15:15:00,109.71,109.74,109.61,109.61,16921.0,108.749,108.7788,108.6499,108.6499,16921.0
2024-05-15 15:20:00,109.61,109.75,109.59,109.68,38497.0,108.6499,108.7887,108.6301,108.7193,38497.0
2024-05-15 15:25:00,109.7,109.71,109.66,109.7,146065.0,108.7391,108.749,108.6995,108.7391,146065.0
2024-05-15 15:30:00,109.7,109.76,109.67,109.76,18341.0,108.7391,108.7986,108.7094,108.7986,18341.0
2024-05-15 15:35:00,109.76,109.76,109.7,109.76,60350.0,108.7986,108.7986,108.7391,108.7986,60350.0
2024-05-15 15:40:00,109.76,109.87,109.75,109.84,100482.0,108.7986,108.9076,108.7887,108.8779,100482.0
2024-05-15 15:45:00,109.84,109.93,109.82,109.91,138674.0,108.8779,108.9671,108.8581,108.9473,138674.0
2024-05-15 15:50:00,109.9,109.98,109.84,109.96,96058.0,108.9374,109.0167,108.8779,108.9968,96058.0
2024-05-15 15:55:00,109.96,110.09,109.92,109.95,244800.0,108.9968,109.1257,108.9572,108.9869,244800.0
2024-05-16 09:30:00,109.67,109.84,109.26,109.29,66664.0,108.7094,108.8779,108.303,108.3327,66664.0
2024-05-16 09:35:00,109.28,109.28,108.85,108.97,41115.0,108.3228,108.3228,107.8966,108.0155,41115.0
2024-05-16 09:40:00,108.92,109.1,108.8,108.8,35311.0,107.9659,108.1444,107.847,107.847,35311.0
2024-05-16 09:45:00,108.83,108.86,108.61,108.77,45309.0,107.8767,107.9065,107.6587,107.8173,45309.0
2024-05-16 09:50:00,108.78,108.91,108.59,108.59,36051.0,107.8272,107.956,107.6388,107.6388,36051.0
2024-05-16 09:55:00,108.59,108.79,108.59,108.71,27008.0,107.6388,107.8371,107.6388,107.7578,27008.0
2024-05-16 10:00:00,108.72,108.72,108.38,108.55,27072.0,107.7677,107.7677,107.4307,107.5992,27072.0
2024-05-16 10:05:00,108.55,108.64,108.43,108.56,17845.0,107.5992,107.6884,107.4802,107.6091,17845.0
2024-05-16 10:10:00,108.56,108.85,108.56,108.83,27929.0,107.6091,107.8966,107.6091,107.8767,27929.0
2024-05-16 10:15:00,108.85,108.87,108.75,108.77,25972.0,107.8966,107.9164,107.7974,107.8173,25972.0
2024-05-16 10:20:00,108.77,108.77,108.58,108.58,19797.0,107.8173,107.8173,107.6289,107.6289,19797.0
2024-05-16 10:25:00,108.55,108.57,108.47,108.57,15240.0,107.5992,107.619,107.5199,107.619,15240.0
2024-05-16 10:30:00,108.53,108.54,108.39,108.41,38692.0,107.5794,107.5893,107.4406,107.4604,38692.0
2024-05-16 10:35:00,108.4,108.56,108.4,108.51,35268.0,107.4505,107.6091,107.4505,107.5595,35268.0
2024-05-16 10:40:00,108.51,108.63,108.5,108.6,40036.0,107.5595,107.6785,107.5496,107.6487,40036.0
2024-05-16 10:45:00,108.61,108.69,108.55,108.57,24641.0,107.6587,107.738,107.5992,107.619,24641.0
2024-05-16 10:50:00,108.57,108.62,108.49,108.53,7596.0,107.619,107.6686,107.5397,107.5794,7596.0
2024-05-16 10:55:00,108.53,108.61,108.48,108.52,21822.0,107.5794,107.6587,107.5298,107.5694,21822.0
2024-05-16 11:00:00,108.54,108.64,108.54,108.55,33981.0,107.5893,107.6884,107.5893,107.5992,33981.0
2024-05-16 11:05:00,108.55,108.58,108.46,108.58,14783.0,107.5992,107.6289,107.51,107.6289,14783.0
2024-05-16 11:10:00,108.57,108.57,108.29,108.29,17346.0,107.619,107.619,107.3415,107.3415,17346.0
2024-05-16 11:15:00,108.29,108.39,108.26,108.35,26443.0,107.3415,107.4406,107.3117,107.4009,26443.0
2024-05-16 11:20:00,108.35,108.47,108.27,108.44,22603.0,107.4009,107.5199,107.3216,107.4901,22603.0
2024-05-16 11:25:00,108.45,108.51,108.44,108.47,6933.0,107.5001,107.5595,107.4901,107.5199,6933.0
2024-05-16 11:30:00,108.45,108.54,108.41,108.54,15043.0,107.5001,107.5893,107.4604,107.5893,15043.0
2024-05-16 11:35:00,108.53,108.53,108.34,108.41,14827.0,107.5794,107.5794,107.391,107.4604,14827.0
2024-05-16 11:40:00,108.39,108.42,108.29,108.32,9063.0,107.4406,107.4703,107.3415,107.3712,9063.0
2024-05-16 11:45:00,108.32,108.36,108.27,108.27,9557.0,107.3712,107.4108,107.3216,107.3216,9557.0
2024-05-16 11:50:00,108.25,108.33,108.22,108.33,8626.0,107.3018,107.3811,107.2721,107.3811,8626.0
2024-05-16 11:55:00,108.33,108.33,108.23,108.23,37366.0,107.3811,107.3811,107.282,107.282,37366.0
2024-05-16 12:00:00,108.22,108.22,108.02,108.04,23570.0,107.2721,107.2721,107.0738,107.0937,23570.0
2024-05-16 12:05:00,108.06,108.14,108.05,108.13,20560.0,107.1135,107.1928,107.1036,107.1829,20560.0
2024-05-16 12:10:00,108.13,108.14,108.03,108.03,54217.0,107.1829,107.1928,107.0837,107.0837,54217.0
2024-05-16 12:15:00,108.04,108.06,107.97,108.04,16565.0,107.0937,107.1135,107.0243,107.0937,16565.0
2024-05-16 12:20:00,108.01,108.16,108.01,108.13,25585.0,107.0639,107.2126,107.0639,107.1829,25585.0
2024-05-16 12:25:00,108.12,108.13,108.04,108.04,10953.0,107.173,107.1829,107.0937,107.0937,10953.0
2024-05-16 12:30:00,108.04,108.04,107.96,108.0,9252.0,107.0937,107.0937,107.0144,107.054,9252.0
2024-05-16 12:35:00,107.99,108.09,107.95,108.09,13638.0,107.0441,107.1432,107.0044,107.1432,13638.0
2024-05-16 12:40:00,108.08,108.15,108.05,108.12,9858.0,107.1333,107.2027,107.1036,107.173,9858.0
2024-05-16 12:45:00,108.11,108.19,108.08,108.19,32004.0,107.163,107.2423,107.1333,107.2423,32004.0
2024-05-16 12:50:00,108.2,108.27,108.18,108.27,10322.0,107.2523,107.3216,107.2324,107.3216,10322.0
2024-05-16 12:55:00,108.26,108.28,108.21,108.26,11069.0,107.3117,107.3316,107.2622,107.3117,11069.0
2024-05-16 13:00:00,108.26,108.28,108.18,108.19,15041.0,107.3117,107.3316,107.2324,107.2423,15041.0
2024-05-16 13:05:00,108.19,108.2,108.15,108.19,11300.0,107.2423,107.2523,107.2027,107.2423,11300.0
2024-05-16 13:10:00,108.18,108.18,108.09,108.15,14152.0,107.2324,107.2324,107.1432,107.2027,14152.0
2024-05-16 13:15:00,108.15,108.18,108.12,108.13,20524.0,107.2027,107.2324,107.173,107.1829,20524.0
2024-05-16 13:20:00,108.13,108.15,107.77,107.79,38749.0,107.1829,107.2027,106.826,106.8458,38749.0
2024-05-16 13:25:00,107.78,107.93,107.74,107.84,34142.0,106.8359,106.9846,106.7963,106.8954,34142.0
2024-05-16 13:30:00,107.84,107.96,107.83,107.95,12632.0,106.8954,107.0144,106.8855,107.0044,12632.0
2024-05-16 13:35:00,107.94,107.94,107.83,107.86,15238.0,106.9945,106.9945,106.8855,106.9152,15238.0
2024-05-16 13:40:00,107.86,107.87,107.73,107.84,17642.0,106.9152,106.9251,106.7864,106.8954,17642.0
2024-05-16 13:45:00,107.83,107.84,107.75,107.81,13844.0,106.8855,106.8954,106.8062,106.8657,13844.0
2024-05-16 13:50:00,107.8,107.91,107.8,107.84,11358.0,106.8558,106.9648,106.8558,106.8954,11358.0
2024-05-16 13:55:00,107.82,107.87,107.78,107.87,14355.0,106.8756,106.9251,106.8359,106.9251,14355.0
2024-05-16 14:00:00,107.87,107.91,107.86,107.86,14269.0,106.9251,106.9648,106.9152,106.9152,14269.0
2024-05-16 14:05:00,107.87,107.89,107.77,107.81,21912.0,106.9251,106.945,106.826,106.8657,21912.0
2024-05-16 14:10:00,107.82,107.83,107.68,107.69,17370.0,106.8756,106.8855,106.7368,106.7467,17370.0
2024-05-16 14:15:00,107.68,107.72,107.65,107.69,26012.0,106.7368,106.7765,106.7071,106.7467,26012.0
2024-05-16 14:20:00,107.7,107.73,107.66,107.7,12304.0,106.7566,106.7864,106.717,106.7566,12304.0
2024-05-16 14:25:00,107.7,107.71,107.54,107.61,28637.0,106.7566,106.7665,106.598,106.6674,28637.0
2024-05-16 14:30:00,107.63,107.71,107.61,107.61,28742.0,106.6872,106.7665,106.6674,106.6674,28742.0
2024-05-16 14:35:00,107.62,107.78,107.61,107.78,17766.0,106.6773,106.8359,106.6674,106.8359,17766.0
2024-05-16 14:40:00,107.8,107.86,107.76,107.79,18577.0,106.8558,106.9152,106.8161,106.8458,18577.0
2024-05-16 14:45:00,107.79,107.8,107.74,107.78,18518.0,106.8458,106.8558,106.7963,106.8359,18518.0
2024-05-16 14:50:00,107.78,107.83,107.75,107.79,18658.0,106.8359,106.8855,106.8062,106.8458,18658.0
2024-05-16 14:55:00,107.79,107.82,107.74,107.8,26438.0,106.8458,106.8756,106.7963,106.8558,26438.0
2024-05-16 15:00:00,107.81,107.82,107.72,107.74,26130.0,106.8657,106.8756,106.7765,106.7963,26130.0
2024-05-16 15:05:00,107.74,107.82,107.74,107.8,48541.0,106.7963,106.8756,106.7963,106.8558,48541.0
2024-05-16 15:10:00,107.8,107.88,107.75,107.85,24339.0,106.8558,106.9351,106.8062,106.9053,24339.0
2024-05-16 15:15:00,107.84,107.85,107.75,107.78,16389.0,106.8954,106.9053,106.8062,106.8359,16389.0
2024-05-16 15:20:00,107.79,107.8,107.7,107.73,32941.0,106.8458,106.8558,106.7566,106.7864,32941.0
2024-05-16 15:25:00,107.73,107.81,107.69,107.79,26316.0,106.7864,106.8657,106.7467,106.8458,26316.0
2024-05-16 15:30:00,107.78,107.78,107.57,107.58,17077.0,106.8359,106.8359,106.6278,106.6377,17077.0
2024-05-16 15:35:00,107.57,107.62,107.32,107.37,44857.0,106.6278,106.6773,106.38,106.4295,44857.0
2024-05-16 15:40:00,107.38,107.42,107.31,107.35,53565.0,106.4394,106.4791,106.37,106.4097,53565.0
2024-05-16 15:45:00,107.36,107.4,107.17,107.18,52647.0,106.4196,106.4593,106.2313,106.2412,52647.0
2024-05-16 15:50:00,107.16,107.43,107.12,107.43,106812.0,106.2214,106.489,106.1817,106.489,106812.0
2024-05-16 15:55:00,107.42,107.42,106.97,106.99,223825.0,106.4791,106.4791,106.033,106.0528,223825.0
2024-05-17 09:30:00,107.33,107.38,107.04,107.23,34306.0,106.3899,106.4394,106.1024,106.2907,34306.0
2024-05-17 09:35:00,107.19,107.27,106.99,107.02,21042.0,106.2511,106.3304,106.0528,106.0826,21042.0
2024-05-17 09:40:00,107.04,107.06,106.78,106.83,17370.0,106.1024,106.1222,105.8447,105.8943,17370.0
2024-05-17 09:45:00,106.82,107.06,106.69,107.06,21367.0,105.8843,106.1222,105.7555,106.1222,21367.0
2024-05-17 09:50:00,107.08,107.25,107.03,107.25,5980.0,106.1421,106.3106,106.0925,106.3106,5980.0
2024-05-17 09:55:00,107.26,107.29,107.1,107.2,7021.0,106.3205,106.3502,106.1619,106.261,7021.0
2024-05-17 10:00:00,107.18,107.32,107.09,107.27,13352.0,106.2412,106.38,106.152,106.3304,13352.0
2024-05-17 10:05:00,107.25,107.25,106.96,106.99,5219.0,106.3106,106.3106,106.0231,106.0528,5219.0
2024-05-17 10:10:00,107.02,107.04,106.87,106.99,9177.0,106.0826,106.1024,105.9339,106.0528,9177.0
2024-05-17 10:15:00,106.99,107.14,106.96,107.12,19011.0,106.0528,106.2015,106.0231,106.1817,19011.0
2024-05-17 10:20:00,107.13,107.36,107.13,107.35,6114.0,106.1916,106.4196,106.1916,106.4097,6114.0
2024-05-17 10:25:00,107.38,107.38,107.28,107.32,12416.0,106.4394,106.4394,106.3403,106.38,12416.0
2024-05-17 10:30:00,107.3,107.31,107.24,107.27,15568.0,106.3601,106.37,106.3007,106.3304,15568.0
2024-05-17 10:35:00,107.27,107.28,107.05,107.07,12039.0,106.3304,106.3403,106.1123,106.1321,12039.0
2024-05-17 10:40:00,107.08,107.11,107.06,107.09,6833.0,106.1421,106.1718,106.1222,106.152,6833.0
2024-05-17 10:45:00,107.1,107.16,107.09,107.11,10697.0,106.1619,106.2214,106.152,106.1718,10697.0
2024-05-17 10:50:00,107.12,107.22,107.11,107.2,13512.0,106.1817,106.2808,106.1718,106.261,13512.0
2024-05-17 10:55:00,107.22,107.23,107.15,107.16,5565.0,106.2808,106.2907,106.2114,106.2214,5565.0
2024-05-17 11:00:00,107.16,107.17,107.03,107.04,9505.0,106.2214,106.2313,106.0925,106.1024,9505.0
2024-05-17 11:05:00,107.05,107.13,107.05,107.12,6877.0,106.1123,106.1916,106.1123,106.1817,6877.0
2024-05-17 11:10:00,107.11,107.11,107.05,107.11,7821.0,106.1718,106.1718,106.1123,106.1718,7821.0
2024-05-17 11:15:00,107.11,107.11,107.04,107.06,8105.0,106.1718,106.1718,106.1024,106.1222,8105.0
2024-05-17 11:20:00,107.07,107.08,106.89,106.9,6959.0,106.1321,106.1421,105.9537,105.9636,6959.0
2024-05-17 11:25:00,106.89,106.95,106.86,106.91,16067.0,105.9537,106.0132,105.924,105.9736,16067.0
2024-05-17 11:30:00,106.92,106.92,106.84,106.9,12515.0,105.9835,105.9835,105.9042,105.9636,12515.0
2024-05-17 11:35:00,106.91,106.92,106.85,106.85,6373.0,105.9736,105.9835,105.9141,105.9141,6373.0
2024-05-17 11:40:00,106.86,106.91,106.82,106.91,11466.0,105.924,105.9736,105.8843,105.9736,11466.0
2024-05-17 11:45:00,106.91,106.94,106.88,106.9,6885.0,105.9736,106.0033,105.9438,105.9636,6885.0
2024-05-17 11:50:00,106.88,106.97,106.86,106.96,4238.0,105.9438,106.033,105.924,106.0231,4238.0
2024-05-17 11:55:00,106.96,107.06,106.96,107.03,3830.0,106.0231,106.1222,106.0231,106.0925,3830.0
2024-05-17 12:00:00,107.02,107.07,106.96,106.98,4120.0,106.0826,106.1321,106.0231,106.0429,4120.0
2024-05-17 12:05:00,106.98,106.99,106.9,106.91,6363.0,106.0429,106.0528,105.9636,105.9736,6363.0
2024-05-17 12:10:00,106.91,106.92,106.87,106.89,5620.0,105.9736,105.9835,105.9339,105.9537,5620.0
2024-05-17 12:15:00,106.91,106.91,106.8,106.81,11891.0,105.9736,105.9736,105.8645,105.8744,11891.0
2024-05-17 12:20:00,106.81,106.83,106.75,106.82,12984.0,105.8744,105.8943,105.815,105.8843,12984.0
2024-05-17 12:25:00,106.82,106.85,106.79,106.85,2621.0,105.8843,105.9141,105.8546,105.9141,2621.0
2024-05-17 12:30:00,106.84,106.92,106.84,106.92,3921.0,105.9042,105.9835,105.9042,105.9835,3921.0
2024-05-17 12:35:00,106.92,106.99,106.89,106.89,6648.0,105.9835,106.0528,105.9537,105.9537,6648.0
2024-05-17 12:40:00,106.88,106.9,106.81,106.82,6510.0,105.9438,105.9636,105.8744,105.8843,6510.0
2024-05-17 12:45:00,106.79,106.79,106.72,106.74,10547.0,105.8546,105.8546,105.7852,105.805,10547.0
2024-05-17 12:50:00,106.74,106.83,106.74,106.82,6316.0,105.805,105.8943,105.805,105.8843,6316.0
2024-05-17 12:55:00,106.83,106.85,106.8,106.82,8525.0,105.8943,105.9141,105.8645,105.8843,8525.0
2024-05-17 13:00:00,106.83,106.85,106.82,106.84,2811.0,105.8943,105.9141,105.8843,105.9042,2811.0
2024-05-17 13:05:00,106.85,106.86,106.79,106.86,8826.0,105.9141,105.924,105.8546,105.924,8826.0
2024-05-17 13:10:00,106.85,106.85,106.77,106.78,3866.0,105.9141,105.9141,105.8348,105.8447,3866.0
2024-05-17 13:15:00,106.78,106.78,106.71,106.72,6801.0,105.8447,105.8447,105.7753,105.7852,6801.0
2024-05-17 13:20:00,106.73,106.81,106.72,106.81,2691.0,105.7951,105.8744,105.7852,105.8744,2691.0
2024-05-17 13:25:00,106.8,106.86,106.78,106.84,5994.0,105.8645,105.924,105.8447,105.9042,5994.0
2024-05-17 13:30:00,106.87,106.88,106.83,106.84,6445.0,105.9339,105.9438,105.8943,105.9042,6445.0
2024-05-17 13:35:00,106.82,106.93,106.81,106.92,3916.0,105.8843,105.9934,105.8744,105.9835,3916.0
2024-05-17 13:40:00,106.92,106.94,106.91,106.92,3750.0,105.9835,106.0033,105.9736,105.9835,3750.0
2024-05-17 13:45:00,106.94,106.96,106.91,106.91,7841.0,106.0033,106.0231,105.9736,105.9736,7841.0
2024-05-17 13:50:00,106.92,106.95,106.9,106.93,3963.0,105.9835,106.0132,105.9636,105.9934,3963.0
2024-05-17 13:55:00,106.94,106.95,106.91,106.92,3767.0,106.0033,106.0132,105.9736,105.9835,3767.0
2024-05-17 14:00:00,106.91,106.94,106.89,106.91,4726.0,105.9736,106.0033,105.9537,105.9736,4726.0
2024-05-17 14:05:00,106.93,106.98,106.92,106.94,24843.0,105.9934,106.0429,105.9835,106.0033,24843.0
2024-05-17 14:10:00,106.92,107.0,106.87,106.89,10953.0,105.9835,106.0628,105.9339,105.9537,10953.0
2024-05-17 14:15:00,106.88,106.94,106.85,106.88,7995.0,105.9438,106.0033,105.9141,105.9438,7995.0
2024-05-17 14:20:00,106.89,106.89,106.73,106.84,10659.0,105.9537,105.9537,105.7951,105.9042,10659.0
2024-05-17 14:25:00,106.84,106.9,106.83,106.9,10405.0,105.9042,105.9636,105.8943,105.9636,10405.0
2024-05-17 14:30:00,106.9,106.98,106.9,106.96,4105.0,105.9636,106.0429,105.9636,106.0231,4105.0
2024-05-17 14:35:00,106.96,107.02,106.96,107.02,5213.0,106.0231,106.0826,106.0231,106.0826,5213.0
2024-05-17 14:40:00,107.02,107.02,106.96,106.96,2744.0,106.0826,106.0826,106.0231,106.0231,2744.0
2024-05-17 14:45:00,106.97,106.99,106.93,106.98,7678.0,106.033,106.0528,105.9934,106.0429,7678.0
2024-05-17 14:50:00,106.99,107.04,106.97,107.04,18548.0,106.0528,106.1024,106.033,106.1024,18548.0
2024-05-17 14:55:00,107.03,107.13,107.03,107.06,11829.0,106.0925,106.1916,106.0925,106.1222,11829.0
2024-05-17 15:00:00,107.05,107.07,107.04,107.07,5072.0,106.1123,106.1321,106.1024,106.1321,5072.0
2024-05-17 15:05:00,107.06,107.08,107.02,107.08,11012.0,106.1222,106.1421,106.0826,106.1421,11012.0
2024-05-17 15:10:00,107.08,107.08,107.05,107.06,6551.0,106.1421,106.1421,106.1123,106.1222,6551.0
2024-05-17 15:15:00,107.07,107.15,107.07,107.15,19107.0,106.1321,106.2114,106.1321,106.2114,19107.0
2024-05-17 15:20:00,107.16,107.26,107.15,107.19,9300.0,106.2214,106.3205,106.2114,106.2511,9300.0
2024-05-17 15:25:00,107.2,107.22,107.11,107.18,19792.0,106.261,106.2808,106.1718,106.2412,19792.0
2024-05-17 15:30:00,107.17,107.17,107.06,107.08,11724.0,106.2313,106.2313,106.1222,106.1421,11724.0
2024-05-17 15:35:00,107.08,107.13,107.04,107.12,27773.0,106.1421,106.1916,106.1024,106.1817,27773.0
2024-05-17 15:40:00,107.12,107.2,107.03,107.05,46554.0,106.1817,106.261,106.0925,106.1123,46554.0
2024-05-17 15:45:00,107.04,107.06,106.97,106.99,48161.0,106.1024,106.1222,106.033,106.0528,48161.0
2024-05-17 15:50:00,106.99,107.13,106.95,107.12,120672.0,106.0528,106.1916,106.0132,106.1817,120672.0
2024-05-17 15:55:00,107.12,107.19,107.09,107.18,116953.0,106.1817,106.2511,106.152,106.2412,116953.0
2024-05-20 09:30:00,107.66,107.66,107.34,107.44,23421.0,106.717,106.717,106.3998,106.4989,23421.0
2024-05-20 09:35:00,107.41,107.44,107.01,107.03,44288.0,106.4692,106.4989,106.0727,106.0925,44288.0
2024-05-20 09:40:00,107.07,107.25,107.07,107.09,16139.0,106.1321,106.3106,106.1321,106.152,16139.0
2024-05-20 09:45:00,107.11,107.28,107.1,107.24,7275.0,106.1718,106.3403,106.1619,106.3007,7275.0
2024-05-20 09:50:00,107.24,107.5,107.24,107.49,17455.0,106.3007,106.5584,106.3007,106.5485,17455.0
2024-05-20 09:55:00,107.51,107.6,107.48,107.57,16410.0,106.5683,106.6575,106.5386,106.6278,16410.0
2024-05-20 10:00:00,107.58,107.64,107.49,107.55,13564.0,106.6377,106.6972,106.5485,106.6079,13564.0
2024-05-20 10:05:00,107.55,107.67,107.52,107.65,8797.0,106.6079,106.7269,106.5782,106.7071,8797.0
2024-05-20 10:10:00,107.65,107.68,107.55,107.56,7713.0,106.7071,106.7368,106.6079,106.6179,7713.0
2024-05-20 10:15:00,107.55,107.55,107.44,107.45,13589.0,106.6079,106.6079,106.4989,106.5088,13589.0
2024-05-20 10:20:00,107.49,107.49,107.4,107.42,7173.0,106.5485,106.5485,106.4593,106.4791,7173.0
2024-05-20 10:25:00,107.4,107.42,107.32,107.36,5949.0,106.4593,106.4791,106.38,106.4196,5949.0
2024-05-20 10:30:00,107.37,107.4,107.29,107.4,10221.0,106.4295,106.4593,106.3502,106.4593,10221.0
2024-05-20 10:35:00,107.41,107.55,107.4,107.53,15631.0,106.4692,106.6079,106.4593,106.5881,15631.0
2024-05-20 10:40:00,107.56,107.66,107.54,107.6,17785.0,106.6179,106.717,106.598,106.6575,17785.0
2024-05-20 10:45:00,107.62,107.65,107.6,107.64,5876.0,106.6773,106.7071,106.6575,106.6972,5876.0
2024-05-20 10:50:00,107.65,107.65,107.58,107.61,7547.0,106.7071,106.7071,106.6377,106.6674,7547.0
2024-05-20 10:55:00,107.6,107.66,107.58,107.64,7096.0,106.6575,106.717,106.6377,106.6972,7096.0
2024-05-20 11:00:00,107.65,107.73,107.64,107.69,7393.0,106.7071,106.7864,106.6972,106.7467,7393.0
2024-05-20 11:05:00,107.69,107.73,107.68,107.69,8261.0,106.7467,106.7864,106.7368,106.7467,8261.0
2024-05-20 11:10:00,107.7,107.75,107.69,107.73,9765.0,106.7566,106.8062,106.7467,106.7864,9765.0
2024-05-20 11:15:00,107.73,107.84,107.71,107.79,4376.0,106.7864,106.8954,106.7665,106.8458,4376.0
2024-05-20 11:20:00,107.77,107.79,107.74,107.78,5176.0,106.826,106.8458,106.7963,106.8359,5176.0
2024-05-20 11:25:00,107.78,107.88,107.78,107.86,6476.0,106.8359,106.9351,106.8359,106.9152,6476.0
2024-05-20 11:30:00,107.87,107.96,107.86,107.95,2335.0,106.9251,107.0144,106.9152,107.0044,2335.0
2024-05-20 11:35:00,107.95,108.03,107.94,107.95,7409.0,107.0044,107.0837,106.9945,107.0044,7409.0
2024-05-20 11:40:00,107.96,107.96,107.86,107.89,7513.0,107.0144,107.0144,106.9152,106.945,7513.0
2024-05-20 11:45:00,107.89,107.89,107.83,107.86,4136.0,106.945,106.945,106.8855,106.9152,4136.0
2024-05-20 11:50:00,107.86,107.89,107.84,107.85,7041.0,106.9152,106.945,106.8954,106.9053,7041.0
2024-05-20 11:55:00,107.83,107.84,107.79,107.81,18050.0,106.8855,106.8954,106.8458,106.8657,18050.0
2024-05-20 12:00:00,107.81,107.86,107.8,107.85,17452.0,106.8657,106.9152,106.8558,106.9053,17452.0
2024-05-20 12:05:00,107.86,107.88,107.84,107.88,6182.0,106.9152,106.9351,106.8954,106.9351,6182.0
2024-05-20 12:10:00,107.87,107.9,107.83,107.9,7342.0,106.9251,106.9549,106.8855,106.9549,7342.0
2024-05-20 12:15:00,107.9,107.91,107.83,107.86,12341.0,106.9549,106.9648,106.8855,106.9152,12341.0
2024-05-20 12:20:00,107.88,107.92,107.86,107.9,8853.0,106.9351,106.9747,106.9152,106.9549,8853.0
2024-05-20 12:25:00,107.9,107.9,107.86,107.88,9811.0,106.9549,106.9549,106.9152,106.9351,9811.0
2024-05-20 12:30:00,107.88,107.91,107.87,107.89,8562.0,106.9351,106.9648,106.9251,106.945,8562.0
2024-05-20 12:35:00,107.89,107.96,107.87,107.94,6349.0,106.945,107.0144,106.9251,106.9945,6349.0
2024-05-20 12:40:00,107.94,107.98,107.92,107.96,9221.0,106.9945,107.0342,106.9747,107.0144,9221.0
2024-05-20 12:45:00,107.97,107.97,107.85,107.88,14273.0,107.0243,107.0243,106.9053,106.9351,14273.0
2024-05-20 12:50:00,107.87,107.94,107.87,107.94,3128.0,106.9251,106.9945,106.9251,106.9945,3128.0
2024-05-20 12:55:00,107.92,107.93,107.87,107.9,6343.0,106.9747,106.9846,106.9251,106.9549,6343.0
2024-05-20 13:00:00,107.88,107.88,107.79,107.8,5417.0,106.9351,106.9351,106.8458,106.8558,5417.0
2024-05-20 13:05:00,107.79,107.81,107.75,107.76,2057.0,106.8458,106.8657,106.8062,106.8161,2057.0
2024-05-20 13:10:00,107.76,107.79,107.74,107.78,5292.0,106.8161,106.8458,106.7963,106.8359,5292.0
2024-05-20 13:15:00,107.8,107.81,107.77,107.77,8760.0,106.8558,106.8657,106.826,106.826,8760.0
2024-05-20 13:20:00,107.78,107.81,107.75,107.78,10930.0,106.8359,106.8657,106.8062,106.8359,10930.0
2024-05-20 13:25:00,107.78,107.8,107.65,107.73,12152.0,106.8359,106.8558,106.7071,106.7864,12152.0
2024-05-20 13:30:00,107.71,107.73,107.68,107.73,7702.0,106.7665,106.7864,106.7368,106.7864,7702.0
2024-05-20 13:35:00,107.72,107.77,107.71,107.76,2354.0,106.7765,106.826,106.7665,106.8161,2354.0
2024-05-20 13:40:00,107.75,107.79,107.72,107.73,8323.0,106.8062,106.8458,106.7765,106.7864,8323.0
2024-05-20 13:45:00,107.74,107.75,107.7,107.71,7012.0,106.7963,106.8062,106.7566,106.7665,7012.0
2024-05-20 13:50:00,107.71,107.73,107.68,107.69,3576.0,106.7665,106.7864,106.7368,106.7467,3576.0
2024-05-20 13:55:00,107.67,107.7,107.66,107.69,3816.0,106.7269,106.7566,106.717,106.7467,3816.0
2024-05-20 14:00:00,107.66,107.67,107.63,107.65,5345.0,106.717,106.7269,106.6872,106.7071,5345.0
2024-05-20 14:05:00,107.65,107.65,107.44,107.58,20841.0,106.7071,106.7071,106.4989,106.6377,20841.0
2024-05-20 14:10:00,107.58,107.61,107.56,107.61,6003.0,106.6377,106.6674,106.6179,106.6674,6003.0
2024-05-20 14:15:00,107.62,107.68,107.6,107.62,13938.0,106.6773,106.7368,106.6575,106.6773,13938.0
2024-05-20 14:20:00,107.63,107.67,107.61,107.62,2751.0,106.6872,106.7269,106.6674,106.6773,2751.0
2024-05-20 14:25:00,107.62,107.69,107.62,107.69,8037.0,106.6773,106.7467,106.6773,106.7467,8037.0
2024-05-20 14:30:00,107.69,107.72,107.66,107.67,9244.0,106.7467,106.7765,106.717,106.7269,9244.0
2024-05-20 14:35:00,107.66,107.72,107.66,107.67,6037.0,106.717,106.7765,106.717,106.7269,6037.0
2024-05-20 14:40:00,107.68,107.76,107.68,107.73,4724.0,106.7368,106.8161,106.7368,106.7864,4724.0
2024-05-20 14:45:00,107.74,107.75,107.68,107.7,5643.0,106.7963,106.8062,106.7368,106.7566,5643.0
2024-05-20 14:50:00,107.69,107.73,107.66,107.66,6469.0,106.7467,106.7864,106.717,106.717,6469.0
2024-05-20 14:55:00,107.66,107.67,107.63,107.63,7529.0,106.717,106.7269,106.6872,106.6872,7529.0
2024-05-20 15:00:00,107.62,107.71,107.61,107.71,7390.0,106.6773,106.7665,106.6674,106.7665,7390.0
2024-05-20 15:05:00,107.7,107.76,107.68,107.76,11451.0,106.7566,106.8161,106.7368,106.8161,11451.0
2024-05-20 15:10:00,107.76,107.78,107.72,107.75,3860.0,106.8161,106.8359,106.7765,106.8062,3860.0
2024-05-20 15:15:00,107.74,107.78,107.72,107.73,6103.0,106.7963,106.8359,106.7765,106.7864,6103.0
2024-05-20 15:20:00,107.72,107.72,107.56,107.57,30530.0,106.7765,106.7765,106.6179,106.6278,30530.0
2024-05-20 15:25:00,107.56,107.66,107.54,107.65,5466.0,106.6179,106.717,106.598,106.7071,5466.0
2024-05-20 15:30:00,107.66,107.66,107.55,107.57,12541.0,106.717,106.717,106.6079,106.6278,12541.0
2024-05-20 15:35:00,107.58,107.63,107.53,107.53,13229.0,106.6377,106.6872,106.5881,106.5881,13229.0
2024-05-20 15:40:00,107.52,107.52,107.38,107.39,32563.0,106.5782,106.5782,106.4394,106.4493,32563.0
2024-05-20 15:45:00,107.38,107.39,107.29,107.33,42176.0,106.4394,106.4493,106.3502,106.3899,42176.0
2024-05-20 15:50:00,107.33,107.37,107.28,107.28,49702.0,106.3899,106.4295,106.3403,106.3403,49702.0
2024-05-20 15:55:00,107.28,107.32,107.22,107.3,135299.0,106.3403,106.38,106.2808,106.3601,135299.0
2024-05-21 09:30:00,107.13,107.23,106.72,106.8,61094.0,106.1916,106.2907,105.7852,105.8645,61094.0
2024-05-21 09:35:00,106.8,106.82,106.19,106.29,37767.0,105.8645,105.8843,105.2599,105.359,37767.0
2024-05-21 09:40:00,106.3,106.62,106.28,106.62,19046.0,105.3689,105.6861,105.3491,105.6861,19046.0
2024-05-21 09:45:00,106.62,106.92,106.61,106.84,30833.0,105.6861,105.9835,105.6762,105.9042,30833.0
2024-05-21 09:50:00,106.86,106.98,106.82,106.88,26613.0,105.924,106.0429,105.8843,105.9438,26613.0
2024-05-21 09:55:00,106.86,106.9,106.58,106.58,34657.0,105.924,105.9636,105.6464,105.6464,34657.0
2024-05-21 10:00:00,106.57,106.71,106.5,106.66,21001.0,105.6365,105.7753,105.5671,105.7257,21001.0
2024-05-21 10:05:00,106.64,106.67,106.58,106.65,9192.0,105.7059,105.7357,105.6464,105.7158,9192.0
2024-05-21 10:10:00,106.69,106.72,106.63,106.68,6733.0,105.7555,105.7852,105.696,105.7456,6733.0
2024-05-21 10:15:00,106.68,106.69,106.61,106.68,5603.0,105.7456,105.7555,105.6762,105.7456,5603.0
2024-05-21 10:20:00,106.67,106.7,106.61,106.68,4640.0,105.7357,105.7654,105.6762,105.7456,4640.0
2024-05-21 10:25:00,106.68,106.75,106.64,106.64,15435.0,105.7456,105.815,105.7059,105.7059,15435.0
2024-05-21 10:30:00,106.63,106.63,106.42,106.43,10794.0,105.696,105.696,105.4878,105.4978,10794.0
2024-05-21 10:35:00,106.44,106.69,106.44,106.69,25032.0,105.5077,105.7555,105.5077,105.7555,25032.0
2024-05-21 10:40:00,106.67,106.86,106.67,106.86,6003.0,105.7357,105.924,105.7357,105.924,6003.0
2024-05-21 10:45:00,106.87,106.98,106.87,106.95,9284.0,105.9339,106.0429,105.9339,106.0132,9284.0
2024-05-21 10:50:00,106.95,106.99,106.89,106.9,6506.0,106.0132,106.0528,105.9537,105.9636,6506.0
2024-05-21 10:55:00,106.89,106.98,106.89,106.96,6155.0,105.9537,106.0429,105.9537,106.0231,6155.0
2024-05-21 11:00:00,106.95,106.96,106.83,106.83,14346.0,106.0132,106.0231,105.8943,105.8943,14346.0
2024-05-21 11:05:00,106.82,106.83,106.74,106.74,14676.0,105.8843,105.8943,105.805,105.805,14676.0
2024-05-21 11:10:00,106.75,106.86,106.73,106.86,14510.0,105.815,105.924,105.7951,105.924,14510.0
2024-05-21 11:15:00,106.86,107.0,106.86,106.98,18030.0,105.924,106.0628,105.924,106.0429,18030.0
2024-05-21 11:20:00,106.99,107.04,106.98,107.0,14971.0,106.0528,106.1024,106.0429,106.0628,14971.0
2024-05-21 11:25:00,107.0,107.0,106.93,106.93,15991.0,106.0628,106.0628,105.9934,105.9934,15991.0
2024-05-21 11:30:00,106.92,106.94,106.87,106.89,17256.0,105.9835,106.0033,105.9339,105.9537,17256.0
2024-05-21 11:35:00,106.89,106.92,106.78,106.79,11262.0,105.9537,105.9835,105.8447,105.8546,11262.0
2024-05-21 11:40:00,106.77,106.8,106.74,106.79,6250.0,105.8348,105.8645,105.805,105.8546,6250.0
2024-05-21 11:45:00,106.78,106.78,106.7,106.73,5859.0,105.8447,105.8447,105.7654,105.7951,5859.0
2024-05-21 11:50:00,106.74,106.79,106.7,106.77,4169.0,105.805,105.8546,105.7654,105.8348,4169.0
2024-05-21 11:55:00,106.78,106.78,106.71,106.71,7650.0,105.8447,105.8447,105.7753,105.7753,7650.0
2024-05-21 12:00:00,106.71,106.75,106.7,106.75,3800.0,105.7753,105.815,105.7654,105.815,3800.0
2024-05-21 12:05:00,106.75,106.75,106.65,106.7,10122.0,105.815,105.815,105.7158,105.7654,10122.0
2024-05-21 12:10:00,106.71,106.8,106.71,106.76,4709.0,105.7753,105.8645,105.7753,105.8249,4709.0
2024-05-21 12:15:00,106.78,106.85,106.78,106.85,959.0,105.8447,105.9141,105.8447,105.9141,959.0
2024-05-21 12:20:00,106.84,106.86,106.83,106.85,1702.0,105.9042,105.924,105.8943,105.9141,1702.0
2024-05-21 12:25:00,106.86,106.86,106.8,106.82,3153.0,105.924,105.924,105.8645,105.8843,3153.0
2024-05-21 12:30:00,106.83,106.86,106.76,106.76,8184.0,105.8943,105.924,105.8249,105.8249,8184.0
2024-05-21 12:35:00,106.77,106.77,106.72,106.73,1811.0,105.8348,105.8348,105.7852,105.7951,1811.0
2024-05-21 12:40:00,106.72,106.79,106.72,106.79,3983.0,105.7852,105.8546,105.7852,105.8546,3983.0
2024-05-21 12:45:00,106.79,106.9,106.79,106.9,4250.0,105.8546,105.9636,105.8546,105.9636,4250.0
2024-05-21 12:50:00,106.89,106.89,106.84,106.85,4341.0,105.9537,105.9537,105.9042,105.9141,4341.0
2024-05-21 12:55:00,106.86,106.88,106.79,106.83,4468.0,105.924,105.9438,105.8546,105.8943,4468.0
2024-05-21 13:00:00,106.83,106.88,106.81,106.87,3362.0,105.8943,105.9438,105.8744,105.9339,3362.0
2024-05-21 13:05:00,106.86,106.87,106.82,106.86,4388.0,105.924,105.9339,105.8843,105.924,4388.0
2024-05-21 13:10:00,106.87,106.87,106.75,106.76,5993.0,105.9339,105.9339,105.815,105.8249,5993.0
2024-05-21 13:15:00,106.77,106.8,106.75,106.79,12045.0,105.8348,105.8645,105.815,105.8546,12045.0
2024-05-21 13:20:00,106.78,106.78,106.66,106.67,32762.0,105.8447,105.8447,105.7257,105.7357,32762.0
2024-05-21 13:25:00,106.68,106.73,106.67,106.73,22607.0,105.7456,105.7951,105.7357,105.7951,22607.0
2024-05-21 13:30:00,106.75,106.8,106.74,106.76,31050.0,105.815,105.8645,105.805,105.8249,31050.0
2024-05-21 13:35:00,106.76,106.76,106.71,106.75,10093.0,105.8249,105.8249,105.7753,105.815,10093.0
2024-05-21 13:40:00,106.77,106.81,106.75,106.78,4033.0,105.8348,105.8744,105.815,105.8447,4033.0
2024-05-21 13:45:00,106.78,106.8,106.78,106.78,3105.0,105.8447,105.8645,105.8447,105.8447,3105.0
2024-05-21 13:50:00,106.8,106.89,106.8,106.88,5264.0,105.8645,105.9537,105.8645,105.9438,5264.0
2024-05-21 13:55:00,106.88,106.92,106.85,106.89,6483.0,105.9438,105.9835,105.9141,105.9537,6483.0
2024-05-21 14:00:00,106.9,106.92,106.77,106.78,7232.0,105.9636,105.9835,105.8348,105.8447,7232.0
2024-05-21 14:05:00,106.79,106.83,106.77,106.82,6513.0,105.8546,105.8943,105.8348,105.8843,6513.0
2024-05-21 14:10:00,106.81,106.83,106.73,106.74,10568.0,105.8744,105.8943,105.7951,105.805,10568.0
2024-05-21 14:15:00,106.76,106.83,106.76,106.83,4946.0,105.8249,105.8943,105.8249,105.8943,4946.0
2024-05-21 14:20:00,106.84,106.85,106.82,106.83,2624.0,105.9042,105.9141,105.8843,105.8943,2624.0
2024-05-21 14:25:00,106.83,106.84,106.82,106.82,3400.0,105.8943,105.9042,105.8843,105.8843,3400.0
2024-05-21 14:30:00,106.81,106.88,106.81,106.83,7395.0,105.8744,105.9438,105.8744,105.8943,7395.0
2024-05-21 14:35:00,106.82,106.82,106.73,106.73,3838.0,105.8843,105.8843,105.7951,105.7951,3838.0
2024-05-21 14:40:00,106.73,106.75,106.71,106.73,6392.0,105.7951,105.815,105.7753,105.7951,6392.0
2024-05-21 14:45:00,106.73,106.79,106.73,106.77,6571.0,105.7951,105.8546,105.7951,105.8348,6571.0
2024-05-21 14:50:00,106.78,106.82,106.76,106.79,3947.0,105.8447,105.8843,105.8249,105.8546,3947.0
2024-05-21 14:55:00,106.81,106.87,106.81,106.86,6005.0,105.8744,105.9339,105.8744,105.924,6005.0
2024-05-21 15:00:00,106.86,106.86,106.77,106.77,10663.0,105.924,105.924,105.8348,105.8348,10663.0
2024-05-21 15:05:00,106.76,106.77,106.73,106.75,9602.0,105.8249,105.8348,105.7951,105.815,9602.0
2024-05-21 15:10:00,106.76,106.92,106.75,106.92,15048.0,105.8249,105.9835,105.815,105.9835,15048.0
2024-05-21 15:15:00,106.92,106.95,106.89,106.94,15541.0,105.9835,106.0132,105.9537,106.0033,15541.0
2024-05-21 15:20:00,106.95,106.99,106.94,106.98,13147.0,106.0132,106.0528,106.0033,106.0429,13147.0
2024-05-21 15:25:00,106.98,107.02,106.91,106.98,21957.0,106.0429,106.0826,105.9736,106.0429,21957.0
2024-05-21 15:30:00,106.98,107.06,106.98,107.04,18956.0,106.0429,106.1222,106.0429,106.1024,18956.0
2024-05-21 15:35:00,107.04,107.19,107.04,107.17,42531.0,106.1024,106.2511,106.1024,106.2313,42531.0
2024-05-21 15:40:00,107.17,107.2,107.09,107.11,44189.0,106.2313,106.261,106.152,106.1718,44189.0
2024-05-21 15:45:00,107.11,107.16,107.08,107.09,60993.0,106.1718,106.2214,106.1421,106.152,60993.0
2024-05-21 15:50:00,107.09,107.17,107.05,107.15,69259.0,106.152,106.2313,106.1123,106.2114,69259.0
2024-05-21 15:55:00,107.14,107.25,107.13,107.15,126375.0,106.2015,106.3106,106.1916,106.2114,126375.0
2024-05-22 09:30:00,107.08,107.08,106.74,106.95,58270.0,106.1421,106.1421,105.805,106.0132,58270.0
2024-05-22 09:35:00,106.95,107.0,106.74,106.9,61260.0,106.0132,106.0628,105.805,105.9636,61260.0
2024-05-22 09:40:00,106.93,107.28,106.93,107.25,35994.0,105.9934,106.3403,105.9934,106.3106,35994.0
2024-05-22 09:45:00,107.24,107.24,106.65,106.68,91857.0,106.3007,106.3007,105.7158,105.7456,91857.0
2024-05-22 09:50:00,106.69,106.83,106.42,106.47,78691.0,105.7555,105.8943,105.4878,105.5374,78691.0
2024-05-22 09:55:00,106.48,106.49,106.12,106.12,36573.0,105.5473,105.5572,105.1905,105.1905,36573.0
2024-05-22 10:00:00,106.16,106.18,105.56,105.61,107482.0,105.2301,105.2499,104.6354,104.6849,107482.0
2024-05-22 10:05:00,105.59,106.03,105.59,105.85,41178.0,104.6651,105.1013,104.6651,104.9228,41178.0
2024-05-22 10:10:00,105.85,106.15,105.85,106.1,22978.0,104.9228,105.2202,104.9228,105.1706,22978.0
2024-05-22 10:15:00,106.1,106.1,105.83,105.93,41946.0,105.1706,105.1706,104.903,105.0021,41946.0
2024-05-22 10:20:00,105.95,106.16,105.89,106.1,22605.0,105.022,105.2301,104.9625,105.1706,22605.0
2024-05-22 10:25:00,106.12,106.25,106.1,106.25,67151.0,105.1905,105.3193,105.1706,105.3193,67151.0
2024-05-22 10:30:00,106.23,106.23,105.9,106.0,31991.0,105.2995,105.2995,104.9724,105.0715,31991.0
2024-05-22 10:35:00,105.97,105.97,105.75,105.75,7029.0,105.0418,105.0418,104.8237,104.8237,7029.0
2024-05-22 10:40:00,105.74,105.89,105.68,105.83,61314.0,104.8138,104.9625,104.7543,104.903,61314.0
2024-05-22 10:45:00,105.81,105.91,105.8,105.91,21709.0,104.8832,104.9823,104.8733,104.9823,21709.0
2024-05-22 10:50:00,105.92,105.93,105.76,105.76,9203.0,104.9922,105.0021,104.8336,104.8336,9203.0
2024-05-22 10:55:00,105.77,105.79,105.73,105.74,11091.0,104.8435,104.8634,104.8039,104.8138,11091.0
2024-05-22 11:00:00,105.74,105.76,105.63,105.75,16702.0,104.8138,104.8336,104.7048,104.8237,16702.0
2024-05-22 11:05:00,105.76,105.77,105.6,105.66,14447.0,104.8336,104.8435,104.675,104.7345,14447.0
2024-05-22 11:10:00,105.66,105.67,105.55,105.55,9796.0,104.7345,104.7444,104.6255,104.6255,9796.0
2024-05-22 11:15:00,105.54,105.54,105.43,105.48,18528.0,104.6156,104.6156,104.5065,104.5561,18528.0
2024-05-22 11:20:00,105.49,105.49,105.42,105.42,10397.0,104.566,104.566,104.4966,104.4966,10397.0
2024-05-22 11:25:00,105.42,105.56,105.41,105.56,10238.0,104.4966,104.6354,104.4867,104.6354,10238.0
2024-05-22 11:30:00,105.55,105.62,105.51,105.6,8653.0,104.6255,104.6948,104.5858,104.675,8653.0
2024-05-22 11:35:00,105.61,105.62,105.34,105.36,18690.0,104.6849,104.6948,104.4173,104.4371,18690.0
2024-05-22 11:40:00,105.35,105.47,105.35,105.42,7955.0,104.4272,104.5462,104.4272,104.4966,7955.0
2024-05-22 11:45:00,105.41,105.44,105.35,105.44,4938.0,104.4867,104.5164,104.4272,104.5164,4938.0
2024-05-22 11:50:00,105.43,105.48,105.27,105.43,11928.0,104.5065,104.5561,104.3479,104.5065,11928.0
2024-05-22 11:55:00,105.43,105.47,105.39,105.47,33745.0,104.5065,104.5462,104.4669,104.5462,33745.0
2024-05-22 12:00:00,105.47,105.47,105.4,105.4,10134.0,104.5462,104.5462,104.4768,104.4768,10134.0
2024-05-22 12:05:00,105.41,105.55,105.4,105.5,16084.0,104.4867,104.6255,104.4768,104.5759,16084.0
2024-05-22 12:10:00,105.49,105.6,105.49,105.59,11224.0,104.566,104.675,104.566,104.6651,11224.0
2024-05-22 12:15:00,105.63,105.63,105.56,105.56,13900.0,104.7048,104.7048,104.6354,104.6354,13900.0
2024-05-22 12:20:00,105.55,105.59,105.52,105.56,10208.0,104.6255,104.6651,104.5957,104.6354,10208.0
2024-05-22 12:25:00,105.51,105.71,105.51,105.7,14822.0,104.5858,104.7841,104.5858,104.7741,14822.0
2024-05-22 12:30:00,105.72,105.75,105.71,105.75,8934.0,104.794,104.8237,104.7841,104.8237,8934.0
2024-05-22 12:35:00,105.76,105.76,105.71,105.73,14050.0,104.8336,104.8336,104.7841,104.8039,14050.0
2024-05-22 12:40:00,105.72,105.73,105.65,105.65,12917.0,104.794,104.8039,104.7246,104.7246,12917.0
2024-05-22 12:45:00,105.67,105.68,105.56,105.58,45067.0,104.7444,104.7543,104.6354,104.6552,45067.0
2024-05-22 12:50:00,105.57,105.59,105.52,105.56,10369.0,104.6453,104.6651,104.5957,104.6354,10369.0
2024-05-22 12:55:00,105.57,105.67,105.57,105.64,11164.0,104.6453,104.7444,104.6453,104.7147,11164.0
2024-05-22 13:00:00,105.66,105.69,105.65,105.66,5611.0,104.7345,104.7642,104.7246,104.7345,5611.0
2024-05-22 13:05:00,105.67,105.7,105.64,105.64,6723.0,104.7444,104.7741,104.7147,104.7147,6723.0
2024-05-22 13:10:00,105.63,105.63,105.51,105.51,13420.0,104.7048,104.7048,104.5858,104.5858,13420.0
2024-05-22 13:15:00,105.51,105.51,105.38,105.38,5266.0,104.5858,104.5858,104.457,104.457,5266.0
2024-05-22 13:20:00,105.38,105.51,105.38,105.47,7520.0,104.457,104.5858,104.457,104.5462,7520.0
2024-05-22 13:25:00,105.47,105.47,105.36,105.38,9560.0,104.5462,104.5462,104.4371,104.457,9560.0
2024-05-22 13:30:00,105.39,105.41,105.31,105.33,14014.0,104.4669,104.4867,104.3876,104.4074,14014.0
2024-05-22 13:35:00,105.33,105.33,105.12,105.21,30621.0,104.4074,104.4074,104.1992,104.2884,30621.0
2024-05-22 13:40:00,105.18,105.2,105.07,105.08,16201.0,104.2587,104.2785,104.1497,104.1596,16201.0
2024-05-22 13:45:00,105.05,105.21,105.05,105.17,6104.0,104.1298,104.2884,104.1298,104.2488,6104.0
2024-05-22 13:50:00,105.18,105.21,105.13,105.15,16889.0,104.2587,104.2884,104.2091,104.229,16889.0
2024-05-22 13:55:00,105.15,105.22,105.13,105.22,7598.0,104.229,104.2984,104.2091,104.2984,7598.0
2024-05-22 14:00:00,105.2,105.22,104.76,104.96,45905.0,104.2785,104.2984,103.8424,104.0406,45905.0
2024-05-22 14:05:00,104.94,105.06,104.94,104.99,12016.0,104.0208,104.1398,104.0208,104.0704,12016.0
2024-05-22 14:10:00,104.95,105.02,104.84,104.87,27722.0,104.0307,104.1001,103.9217,103.9514,27722.0
2024-05-22 14:15:00,104.9,104.9,104.78,104.82,19631.0,103.9812,103.9812,103.8622,103.9019,19631.0
2024-05-22 14:20:00,104.81,104.81,104.55,104.75,20351.0,103.8919,103.8919,103.6342,103.8325,20351.0
2024-05-22 14:25:00,104.74,104.76,104.43,104.44,36983.0,103.8226,103.8424,103.5153,103.5252,36983.0
2024-05-22 14:30:00,104.42,104.49,104.29,104.35,263319.0,103.5054,103.5747,103.3765,103.436,263319.0
2024-05-22 14:35:00,104.33,104.4,104.28,104.39,134412.0,103.4161,103.4855,103.3666,103.4756,134412.0
2024-05-22 14:40:00,104.37,104.49,104.36,104.45,28776.0,103.4558,103.5747,103.4459,103.5351,28776.0
2024-05-22 14:45:00,104.43,104.64,104.43,104.61,94691.0,103.5153,103.7234,103.5153,103.6937,94691.0
2024-05-22 14:50:00,104.63,104.63,104.44,104.44,22830.0,103.7135,103.7135,103.5252,103.5252,22830.0
2024-05-22 14:55:00,104.44,104.55,104.44,104.51,19844.0,103.5252,103.6342,103.5252,103.5946,19844.0
2024-05-22 15:00:00,104.48,104.59,104.43,104.58,14384.0,103.5648,103.6739,103.5153,103.664,14384.0
2024-05-22 15:05:00,104.59,104.63,104.57,104.61,18888.0,103.6739,103.7135,103.654,103.6937,18888.0
2024-05-22 15:10:00,104.61,104.62,104.48,104.49,13881.0,103.6937,103.7036,103.5648,103.5747,13881.0
2024-05-22 15:15:00,104.48,104.61,104.36,104.41,39506.0,103.5648,103.6937,103.4459,103.4954,39506.0
2024-05-22 15:20:00,104.41,104.66,104.41,104.66,23406.0,103.4954,103.7433,103.4954,103.7433,23406.0
2024-05-22 15:25:00,104.65,104.67,104.53,104.59,18512.0,103.7333,103.7532,103.6144,103.6739,18512.0
2024-05-22 15:30:00,104.58,104.86,104.58,104.72,23029.0,103.664,103.9415,103.664,103.8027,23029.0
2024-05-22 15:35:00,104.72,104.75,104.6,104.61,40609.0,103.8027,103.8325,103.6838,103.6937,40609.0
2024-05-22 15:40:00,104.61,104.63,104.45,104.45,51033.0,103.6937,103.7135,103.5351,103.5351,51033.0
2024-05-22 15:45:00,104.46,104.56,104.43,104.44,76303.0,103.545,103.6441,103.5153,103.5252,76303.0
2024-05-22 15:50:00,104.45,104.57,104.38,104.57,71019.0,103.5351,103.654,103.4657,103.654,71019.0
2024-05-22 15:55:00,104.58,104.72,104.55,104.7,107514.0,103.664,103.8027,103.6342,103.7829,107514.0
2024-05-23 09:30:00,105.23,105.42,104.67,104.69,61656.0,104.3083,104.4966,103.7532,103.773,61656.0
2024-05-23 09:35:00,104.74,104.79,104.45,104.6,45776.0,103.8226,103.8721,103.5351,103.6838,45776.0
2024-05-23 09:40:00,104.58,104.75,104.14,104.75,71259.0,103.664,103.8325,103.2278,103.8325,71259.0
2024-05-23 09:45:00,104.73,104.74,104.24,104.31,35797.0,103.8126,103.8226,103.3269,103.3963,35797.0
2024-05-23 09:50:00,104.3,104.3,103.91,103.96,63224.0,103.3864,103.3864,102.9998,103.0494,63224.0
2024-05-23 09:55:00,104.0,104.05,103.85,104.0,20137.0,103.089,103.1386,102.9404,103.089,20137.0
2024-05-23 10:00:00,103.95,104.15,103.75,103.84,20403.0,103.0395,103.2377,102.8412,102.9304,20403.0
2024-05-23 10:05:00,103.86,104.04,103.79,103.94,19671.0,102.9503,103.1287,102.8809,103.0296,19671.0
2024-05-23 10:10:00,103.94,104.1,103.94,104.05,21277.0,103.0296,103.1882,103.0296,103.1386,21277.0
2024-05-23 10:15:00,104.07,104.24,104.0,104.11,37893.0,103.1584,103.3269,103.089,103.1981,37893.0
2024-05-23 10:20:00,104.1,104.1,103.7,103.75,31101.0,103.1882,103.1882,102.7917,102.8412,31101.0
2024-05-23 10:25:00,103.73,103.79,103.62,103.79,14918.0,102.8214,102.8809,102.7124,102.8809,14918.0
2024-05-23 10:30:00,103.8,103.89,103.66,103.75,18012.0,102.8908,102.98,102.752,102.8412,18012.0
2024-05-23 10:35:00,103.79,104.05,103.77,104.05,19187.0,102.8809,103.1386,102.8611,103.1386,19187.0
2024-05-23 10:40:00,104.06,104.11,103.97,103.99,9219.0,103.1485,103.1981,103.0593,103.0791,9219.0
2024-05-23 10:45:00,104.0,104.03,103.83,103.86,7353.0,103.089,103.1188,102.9205,102.9503,7353.0
2024-05-23 10:50:00,103.82,103.97,103.8,103.94,12537.0,102.9106,103.0593,102.8908,103.0296,12537.0
2024-05-23 10:55:00,103.92,103.94,103.87,103.9,8952.0,103.0097,103.0296,102.9602,102.9899,8952.0
2024-05-23 11:00:00,103.92,104.1,103.88,104.05,32495.0,103.0097,103.1882,102.9701,103.1386,32495.0
2024-05-23 11:05:00,104.05,104.34,104.03,104.31,17517.0,103.1386,103.4261,103.1188,103.3963,17517.0
2024-05-23 11:10:00,104.32,104.38,104.19,104.28,67108.0,103.4062,103.4657,103.2774,103.3666,67108.0
2024-05-23 11:15:00,104.28,104.32,104.16,104.17,12460.0,103.3666,103.4062,103.2476,103.2576,12460.0
2024-05-23 11:20:00,104.19,104.24,104.16,104.19,6769.0,103.2774,103.3269,103.2476,103.2774,6769.0
2024-05-23 11:25:00,104.21,104.24,104.12,104.23,16061.0,103.2972,103.3269,103.208,103.317,16061.0
2024-05-23 11:30:00,104.23,104.29,104.21,104.25,13684.0,103.317,103.3765,103.2972,103.3369,13684.0
2024-05-23 11:35:00,104.25,104.42,104.15,104.38,18980.0,103.3369,103.5054,103.2377,103.4657,18980.0
2024-05-23 11:40:00,104.39,104.5,104.35,104.45,9534.0,103.4756,103.5847,103.436,103.5351,9534.0
2024-05-23 11:45:00,104.46,104.5,104.42,104.46,6613.0,103.545,103.5847,103.5054,103.545,6613.0
2024-05-23 11:50:00,104.49,104.62,104.49,104.58,11488.0,103.5747,103.7036,103.5747,103.664,11488.0
2024-05-23 11:55:00,104.59,104.72,104.55,104.55,11929.0,103.6739,103.8027,103.6342,103.6342,11929.0
2024-05-23 12:00:00,104.56,104.69,104.54,104.66,13169.0,103.6441,103.773,103.6243,103.7433,13169.0
2024-05-23 12:05:00,104.66,104.67,104.51,104.65,19362.0,103.7433,103.7532,103.5946,103.7333,19362.0
2024-05-23 12:10:00,104.61,104.64,104.51,104.55,18902.0,103.6937,103.7234,103.5946,103.6342,18902.0
2024-05-23 12:15:00,104.55,104.65,104.53,104.65,14628.0,103.6342,103.7333,103.6144,103.7333,14628.0
2024-05-23 12:20:00,104.64,104.8,104.62,104.77,14066.0,103.7234,103.882,103.7036,103.8523,14066.0
2024-05-23 12:25:00,104.76,104.82,104.73,104.79,5376.0,103.8424,103.9019,103.8126,103.8721,5376.0
2024-05-23 12:30:00,104.79,104.86,104.76,104.81,6501.0,103.8721,103.9415,103.8424,103.8919,6501.0
2024-05-23 12:35:00,104.83,104.93,104.82,104.82,6220.0,103.9118,104.0109,103.9019,103.9019,6220.0
2024-05-23 12:40:00,104.82,104.85,104.63,104.65,23282.0,103.9019,103.9316,103.7135,103.7333,23282.0
2024-05-23 12:45:00,104.64,104.66,104.52,104.57,12470.0,103.7234,103.7433,103.6045,103.654,12470.0
2024-05-23 12:50:00,104.56,104.56,104.39,104.45,12159.0,103.6441,103.6441,103.4756,103.5351,12159.0
2024-05-23 12:55:00,104.45,104.48,104.42,104.44,4059.0,103.5351,103.5648,103.5054,103.5252,4059.0
2024-05-23 13:00:00,104.44,104.46,104.34,104.37,11764.0,103.5252,103.545,103.4261,103.4558,11764.0
2024-05-23 13:05:00,104.39,104.46,104.39,104.46,15340.0,103.4756,103.545,103.4756,103.545,15340.0
2024-05-23 13:10:00,104.43,104.52,104.42,104.51,11122.0,103.5153,103.6045,103.5054,103.5946,11122.0
2024-05-23 13:15:00,104.51,104.52,104.39,104.4,15056.0,103.5946,103.6045,103.4756,103.4855,15056.0
2024-05-23 13:20:00,104.4,104.46,104.31,104.46,5986.0,103.4855,103.545,103.3963,103.545,5986.0
2024-05-23 13:25:00,104.42,104.54,104.4,104.52,66967.0,103.5054,103.6243,103.4855,103.6045,66967.0
2024-05-23 13:30:00,104.52,104.52,104.42,104.44,3276.0,103.6045,103.6045,103.5054,103.5252,3276.0
2024-05-23 13:35:00,104.44,104.45,104.19,104.2,13655.0,103.5252,103.5351,103.2774,103.2873,13655.0
2024-05-23 13:40:00,104.21,104.37,104.08,104.11,12068.0,103.2972,103.4558,103.1683,103.1981,12068.0
2024-05-23 13:45:00,104.11,104.21,104.09,104.15,8375.0,103.1981,103.2972,103.1783,103.2377,8375.0
2024-05-23 13:50:00,104.18,104.25,104.06,104.09,7592.0,103.2675,103.3369,103.1485,103.1783,7592.0
2024-05-23 13:55:00,104.08,104.09,103.99,104.0,12070.0,103.1683,103.1783,103.0791,103.089,12070.0
2024-05-23 14:00:00,103.95,103.97,103.73,103.73,28084.0,103.0395,103.0593,102.8214,102.8214,28084.0
2024-05-23 14:05:00,103.74,103.89,103.7,103.88,9706.0,102.8313,102.98,102.7917,102.9701,9706.0
2024-05-23 14:10:00,103.87,103.87,103.72,103.81,35686.0,102.9602,102.9602,102.8115,102.9007,35686.0
2024-05-23 14:15:00,103.8,103.87,103.62,103.62,27558.0,102.8908,102.9602,102.7124,102.7124,27558.0
2024-05-23 14:20:00,103.62,103.8,103.62,103.68,5983.0,102.7124,102.8908,102.7124,102.7718,5983.0
2024-05-23 14:25:00,103.69,103.84,103.69,103.78,9524.0,102.7818,102.9304,102.7818,102.871,9524.0
2024-05-23 14:30:00,103.75,103.82,103.7,103.76,11471.0,102.8412,102.9106,102.7917,102.8511,11471.0
2024-05-23 14:35:00,103.76,103.95,103.71,103.94,16665.0,102.8511,103.0395,102.8016,103.0296,16665.0
2024-05-23 14:40:00,103.93,103.97,103.79,103.81,14250.0,103.0197,103.0593,102.8809,102.9007,14250.0
2024-05-23 14:45:00,103.82,103.84,103.71,103.74,10580.0,102.9106,102.9304,102.8016,102.8313,10580.0
2024-05-23 14:50:00,103.75,103.82,103.69,103.79,31066.0,102.8412,102.9106,102.7818,102.8809,31066.0
2024-05-23 14:55:00,103.81,103.82,103.76,103.79,6390.0,102.9007,102.9106,102.8511,102.8809,6390.0
2024-05-23 15:00:00,103.78,103.91,103.76,103.77,18107.0,102.871,102.9998,102.8511,102.8611,18107.0
2024-05-23 15:05:00,103.78,103.88,103.72,103.86,16820.0,102.871,102.9701,102.8115,102.9503,16820.0
2024-05-23 15:10:00,103.86,103.87,103.77,103.8,8433.0,102.9503,102.9602,102.8611,102.8908,8433.0
2024-05-23 15:15:00,103.79,103.92,103.75,103.85,9687.0,102.8809,103.0097,102.8412,102.9404,9687.0
2024-05-23 15:20:00,103.86,103.92,103.64,103.7,85437.0,102.9503,103.0097,102.7322,102.7917,85437.0
2024-05-23 15:25:00,103.69,103.74,103.65,103.71,15743.0,102.7818,102.8313,102.7421,102.8016,15743.0
2024-05-23 15:30:00,103.71,103.83,103.7,103.81,65775.0,102.8016,102.9205,102.7917,102.9007,65775.0
2024-05-23 15:35:00,103.82,103.89,103.82,103.87,15036.0,102.9106,102.98,102.9106,102.9602,15036.0
2024-05-23 15:40:00,103.87,103.9,103.79,103.84,31242.0,102.9602,102.9899,102.8809,102.9304,31242.0
2024-05-23 15:45:00,103.83,103.88,103.73,103.88,40193.0,102.9205,102.9701,102.8214,102.9701,40193.0
2024-05-23 15:50:00,103.88,103.98,103.75,103.91,36118.0,102.9701,103.0692,102.8412,102.9998,36118.0
2024-05-23 15:55:00,103.91,103.94,103.78,103.91,87482.0,102.9998,103.0296,102.871,102.9998,87482.0
2024-05-24 09:30:00,104.7,104.7,104.27,104.36,16526.0,103.7829,103.7829,103.3567,103.4459,16526.0
2024-05-24 09:35:00,104.35,104.66,104.34,104.64,20360.0,103.436,103.7433,103.4261,103.7234,20360.0
2024-05-24 09:40:00,104.63,104.77,104.52,104.55,17637.0,103.7135,103.8523,103.6045,103.6342,17637.0
2024-05-24 09:45:00,104.55,104.58,104.34,104.34,22780.0,103.6342,103.664,103.4261,103.4261,22780.0
2024-05-24 09:50:00,104.33,104.33,104.16,104.19,12202.0,103.4161,103.4161,103.2476,103.2774,12202.0
2024-05-24 09:55:00,104.21,104.29,104.2,104.25,7581.0,103.2972,103.3765,103.2873,103.3369,7581.0
2024-05-24 10:00:00,104.3,104.63,104.3,104.61,23504.0,103.3864,103.7135,103.3864,103.6937,23504.0
2024-05-24 10:05:00,104.61,104.71,104.55,104.63,9154.0,103.6937,103.7928,103.6342,103.7135,9154.0
2024-05-24 10:10:00,104.62,104.79,104.61,104.66,9989.0,103.7036,103.8721,103.6937,103.7433,9989.0
2024-05-24 10:15:00,104.67,104.8,104.67,104.79,7816.0,103.7532,103.882,103.7532,103.8721,7816.0
2024-05-24 10:20:00,104.84,104.85,104.72,104.8,5696.0,103.9217,103.9316,103.8027,103.882,5696.0
2024-05-24 10:25:00,104.79,104.92,104.77,104.86,11177.0,103.8721,104.001,103.8523,103.9415,11177.0
2024-05-24 10:30:00,104.81,104.89,104.79,104.87,8837.0,103.8919,103.9712,103.8721,103.9514,8837.0
2024-05-24 10:35:00,104.86,104.88,104.68,104.7,5078.0,103.9415,103.9613,103.7631,103.7829,5078.0
2024-05-24 10:40:00,104.71,104.71,104.45,104.45,8237.0,103.7928,103.7928,103.5351,103.5351,8237.0
2024-05-24 10:45:00,104.45,104.64,104.43,104.64,6783.0,103.5351,103.7234,103.5153,103.7234,6783.0
2024-05-24 10:50:00,104.64,104.82,104.6,104.79,12032.0,103.7234,103.9019,103.6838,103.8721,12032.0
2024-05-24 10:55:00,104.79,104.93,104.79,104.92,4750.0,103.8721,104.0109,103.8721,104.001,4750.0
2024-05-24 11:00:00,104.97,105.11,104.95,105.1,9376.0,104.0505,104.1893,104.0307,104.1794,9376.0
2024-05-24 11:05:00,105.09,105.13,105.05,105.05,6389.0,104.1695,104.2091,104.1298,104.1298,6389.0
2024-05-24 11:10:00,105.06,105.14,105.06,105.11,5552.0,104.1398,104.2191,104.1398,104.1893,5552.0
2024-05-24 11:15:00,105.11,105.11,105.06,105.1,7632.0,104.1893,104.1893,104.1398,104.1794,7632.0
2024-05-24 11:20:00,105.1,105.1,105.01,105.05,12104.0,104.1794,104.1794,104.0902,104.1298,12104.0
2024-05-24 11:25:00,105.04,105.1,105.03,105.06,4560.0,104.1199,104.1794,104.11,104.1398,4560.0
2024-05-24 11:30:00,105.06,105.17,105.06,105.15,4667.0,104.1398,104.2488,104.1398,104.229,4667.0
2024-05-24 11:35:00,105.14,105.14,104.92,104.92,14530.0,104.2191,104.2191,104.001,104.001,14530.0
2024-05-24 11:40:00,104.93,105.01,104.91,104.97,4903.0,104.0109,104.0902,103.9911,104.0505,4903.0
2024-05-24 11:45:00,104.94,105.0,104.91,104.99,3600.0,104.0208,104.0803,103.9911,104.0704,3600.0
2024-05-24 11:50:00,104.98,105.06,104.96,105.05,5003.0,104.0605,104.1398,104.0406,104.1298,5003.0
2024-05-24 11:55:00,105.07,105.15,105.03,105.15,3281.0,104.1497,104.229,104.11,104.229,3281.0
2024-05-24 12:00:00,105.15,105.15,105.08,105.08,4058.0,104.229,104.229,104.1596,104.1596,4058.0
2024-05-24 12:05:00,105.09,105.16,105.08,105.13,20297.0,104.1695,104.2389,104.1596,104.2091,20297.0
2024-05-24 12:10:00,105.16,105.24,105.16,105.22,10601.0,104.2389,104.3182,104.2389,104.2984,10601.0
2024-05-24 12:15:00,105.23,105.29,105.22,105.24,5433.0,104.3083,104.3677,104.2984,104.3182,5433.0
2024-05-24 12:20:00,105.24,105.27,105.21,105.23,3660.0,104.3182,104.3479,104.2884,104.3083,3660.0
2024-05-24 12:25:00,105.23,105.31,105.23,105.28,3342.0,104.3083,104.3876,104.3083,104.3578,3342.0
2024-05-24 12:30:00,105.28,105.3,105.22,105.25,10160.0,104.3578,104.3777,104.2984,104.3281,10160.0
2024-05-24 12:35:00,105.25,105.26,105.17,105.18,4159.0,104.3281,104.338,104.2488,104.2587,4159.0
2024-05-24 12:40:00,105.18,105.2,105.13,105.14,27781.0,104.2587,104.2785,104.2091,104.2191,27781.0
2024-05-24 12:45:00,105.13,105.18,105.1,105.17,4800.0,104.2091,104.2587,104.1794,104.2488,4800.0
2024-05-24 12:50:00,105.15,105.23,105.15,105.23,2119.0,104.229,104.3083,104.229,104.3083,2119.0
2024-05-24 12:55:00,105.23,105.23,105.08,105.12,4730.0,104.3083,104.3083,104.1596,104.1992,4730.0
2024-05-24 13:00:00,105.13,105.2,105.13,105.15,4533.0,104.2091,104.2785,104.2091,104.229,4533.0
2024-05-24 13:05:00,105.12,105.14,105.09,105.13,3400.0,104.1992,104.2191,104.1695,104.2091,3400.0
2024-05-24 13:10:00,105.1,105.16,105.09,105.14,5050.0,104.1794,104.2389,104.1695,104.2191,5050.0
2024-05-24 13:15:00,105.12,105.19,105.12,105.18,3950.0,104.1992,104.2686,104.1992,104.2587,3950.0
2024-05-24 13:20:00,105.18,105.24,105.17,105.23,3328.0,104.2587,104.3182,104.2488,104.3083,3328.0
2024-05-24 13:25:00,105.24,105.26,105.21,105.21,2712.0,104.3182,104.338,104.2884,104.2884,2712.0
2024-05-24 13:30:00,105.19,105.21,105.15,105.16,5058.0,104.2686,104.2884,104.229,104.2389,5058.0
2024-05-24 13:35:00,105.17,105.18,105.15,105.17,3600.0,104.2488,104.2587,104.229,104.2488,3600.0
2024-05-24 13:40:00,105.17,105.17,105.11,105.14,4455.0,104.2488,104.2488,104.1893,104.2191,4455.0
2024-05-24 13:45:00,105.13,105.15,105.09,105.14,9353.0,104.2091,104.229,104.1695,104.2191,9353.0
2024-05-24 13:50:00,105.14,105.15,105.01,105.02,5678.0,104.2191,104.229,104.0902,104.1001,5678.0
2024-05-24 13:55:00,105.01,105.05,105.01,105.04,6798.0,104.0902,104.1298,104.0902,104.1199,6798.0
2024-05-24 14:00:00,105.04,105.15,105.01,105.14,4900.0,104.1199,104.229,104.0902,104.2191,4900.0
2024-05-24 14:05:00,105.15,105.17,105.13,105.13,6499.0,104.229,104.2488,104.2091,104.2091,6499.0
2024-05-24 14:10:00,105.13,105.13,105.02,105.06,7000.0,104.2091,104.2091,104.1001,104.1398,7000.0
2024-05-24 14:15:00,105.08,105.08,105.03,105.03,4340.0,104.1596,104.1596,104.11,104.11,4340.0
2024-05-24 14:20:00,105.04,105.04,104.89,104.9,6183.0,104.1199,104.1199,103.9712,103.9812,6183.0
2024-05-24 14:25:00,104.87,104.92,104.87,104.91,2100.0,103.9514,104.001,103.9514,103.9911,2100.0
2024-05-24 14:30:00,104.92,104.97,104.89,104.94,3848.0,104.001,104.0505,103.9712,104.0208,3848.0
2024-05-24 14:35:00,104.95,105.0,104.93,105.0,2500.0,104.0307,104.0803,104.0109,104.0803,2500.0
2024-05-24 14:40:00,105.0,105.02,104.97,104.97,2159.0,104.0803,104.1001,104.0505,104.0505,2159.0
2024-05-24 14:45:00,104.98,104.99,104.95,104.96,2400.0,104.0605,104.0704,104.0307,104.0406,2400.0
2024-05-24 14:50:00,104.96,104.98,104.94,104.95,2050.0,104.0406,104.0605,104.0208,104.0307,2050.0
2024-05-24 14:55:00,104.96,104.96,104.91,104.93,4894.0,104.0406,104.0406,103.9911,104.0109,4894.0
2024-05-24 15:00:00,104.93,104.96,104.76,104.85,23021.0,104.0109,104.0406,103.8424,103.9316,23021.0
2024-05-24 15:05:00,104.85,104.94,104.85,104.91,6643.0,103.9316,104.0208,103.9316,103.9911,6643.0
2024-05-24 15:10:00,104.92,104.99,104.92,104.98,5191.0,104.001,104.0704,104.001,104.0605,5191.0
2024-05-24 15:15:00,104.95,104.97,104.91,104.95,2282.0,104.0307,104.0505,103.9911,104.0307,2282.0
2024-05-24 15:20:00,104.95,104.96,104.91,104.94,3638.0,104.0307,104.0406,103.9911,104.0208,3638.0
2024-05-24 15:25:00,104.95,104.98,104.94,104.95,12169.0,104.0307,104.0605,104.0208,104.0307,12169.0
2024-05-24 15:30:00,104.95,105.02,104.92,104.97,12205.0,104.0307,104.1001,104.001,104.0505,12205.0
2024-05-24 15:35:00,104.95,105.03,104.93,105.0,34871.0,104.0307,104.11,104.0109,104.0803,34871.0
2024-05-24 15:40:00,105.0,105.0,104.87,104.88,26903.0,104.0803,104.0803,103.9514,103.9613,26903.0
2024-05-24 15:45:00,104.88,104.94,104.85,104.9,82685.0,103.9613,104.0208,103.9316,103.9812,82685.0
2024-05-24 15:50:00,104.9,105.05,104.9,105.05,40953.0,103.9812,104.1298,103.9812,104.1298,40953.0
2024-05-24 15:55:00,105.04,105.17,104.99,105.16,115039.0,104.1199,104.2488,104.0704,104.2389,115039.0
2024-05-28 09:30:00,105.22,105.66,105.22,105.33,14627.0,104.2984,104.7345,104.2984,104.4074,14627.0
2024-05-28 09:35:00,105.32,105.32,105.0,105.17,25676.0,104.3975,104.3975,104.0803,104.2488,25676.0
2024-05-28 09:40:00,105.19,105.6,105.17,105.47,31010.0,104.2686,104.675,104.2488,104.5462,31010.0
2024-05-28 09:45:00,105.41,105.47,105.14,105.15,15003.0,104.4867,104.5462,104.2191,104.229,15003.0
2024-05-28 09:50:00,105.14,105.22,105.1,105.15,9447.0,104.2191,104.2984,104.1794,104.229,9447.0
2024-05-28 09:55:00,105.09,105.13,104.87,104.89,62565.0,104.1695,104.2091,103.9514,103.9712,62565.0
2024-05-28 10:00:00,104.88,104.9,104.65,104.84,40923.0,103.9613,103.9812,103.7333,103.9217,40923.0
2024-05-28 10:05:00,104.85,104.88,104.72,104.88,9645.0,103.9316,103.9613,103.8027,103.9613,9645.0
2024-05-28 10:10:00,104.86,104.91,104.77,104.77,8900.0,103.9415,103.9911,103.8523,103.8523,8900.0
2024-05-28 10:15:00,104.77,105.18,104.77,105.11,8967.0,103.8523,104.2587,103.8523,104.1893,8967.0
2024-05-28 10:20:00,105.11,105.12,104.92,104.98,7309.0,104.1893,104.1992,104.001,104.0605,7309.0
2024-05-28 10:25:00,104.97,105.01,104.9,104.99,3153.0,104.0505,104.0902,103.9812,104.0704,3153.0
2024-05-28 10:30:00,104.99,105.0,104.74,104.75,9032.0,104.0704,104.0803,103.8226,103.8325,9032.0
2024-05-28 10:35:00,104.77,104.79,104.64,104.64,3100.0,103.8523,103.8721,103.7234,103.7234,3100.0
2024-05-28 10:40:00,104.63,104.83,104.6,104.82,8384.0,103.7135,103.9118,103.6838,103.9019,8384.0
2024-05-28 10:45:00,104.83,104.96,104.78,104.96,8963.0,103.9118,104.0406,103.8622,104.0406,8963.0
2024-05-28 10:50:00,104.98,105.02,104.95,105.0,5213.0,104.0605,104.1001,104.0307,104.0803,5213.0
2024-05-28 10:55:00,105.0,105.0,104.79,104.8,20257.0,104.0803,104.0803,103.8721,103.882,20257.0
2024-05-28 11:00:00,104.8,104.81,104.58,104.64,30681.0,103.882,103.8919,103.664,103.7234,30681.0
2024-05-28 11:05:00,104.65,104.72,104.62,104.7,25922.0,103.7333,103.8027,103.7036,103.7829,25922.0
2024-05-28 11:10:00,104.71,104.89,104.69,104.86,39305.0,103.7928,103.9712,103.773,103.9415,39305.0
2024-05-28 11:15:00,104.85,104.9,104.8,104.9,21556.0,103.9316,103.9812,103.882,103.9812,21556.0
2024-05-28 11:20:00,104.89,104.89,104.82,104.87,10929.0,103.9712,103.9712,103.9019,103.9514,10929.0
2024-05-28 11:25:00,104.87,104.87,104.74,104.75,18904.0,103.9514,103.9514,103.8226,103.8325,18904.0
2024-05-28 11:30:00,104.75,104.77,104.55,104.56,21887.0,103.8325,103.8523,103.6342,103.6441,21887.0
2024-05-28 11:35:00,104.56,104.66,104.54,104.66,13535.0,103.6441,103.7433,103.6243,103.7433,13535.0
2024-05-28 11:40:00,104.69,104.77,104.69,104.76,27900.0,103.773,103.8523,103.773,103.8424,27900.0
2024-05-28 11:45:00,104.76,104.78,104.65,104.71,6212.0,103.8424,103.8622,103.7333,103.7928,6212.0
2024-05-28 11:50:00,104.72,104.73,104.66,104.66,10103.0,103.8027,103.8126,103.7433,103.7433,10103.0
2024-05-28 11:55:00,104.67,104.69,104.66,104.67,5185.0,103.7532,103.773,103.7433,103.7532,5185.0
2024-05-28 12:00:00,104.67,104.69,104.54,104.54,6040.0,103.7532,103.773,103.6243,103.6243,6040.0
2024-05-28 12:05:00,104.54,104.55,104.48,104.52,10930.0,103.6243,103.6342,103.5648,103.6045,10930.0
2024-05-28 12:10:00,104.52,104.66,104.51,104.65,11636.0,103.6045,103.7433,103.5946,103.7333,11636.0
2024-05-28 12:15:00,104.61,104.61,104.52,104.55,6600.0,103.6937,103.6937,103.6045,103.6342,6600.0
2024-05-28 12:20:00,104.55,104.55,104.47,104.47,3923.0,103.6342,103.6342,103.5549,103.5549,3923.0
2024-05-28 12:25:00,104.47,104.47,104.4,104.45,7768.0,103.5549,103.5549,103.4855,103.5351,7768.0
2024-05-28 12:30:00,104.45,104.48,104.42,104.47,42618.0,103.5351,103.5648,103.5054,103.5549,42618.0
2024-05-28 12:35:00,104.47,104.6,104.47,104.59,10547.0,103.5549,103.6838,103.5549,103.6739,10547.0
2024-05-28 12:40:00,104.6,104.61,104.5,104.5,5902.0,103.6838,103.6937,103.5847,103.5847,5902.0
2024-05-28 12:45:00,104.5,104.56,104.41,104.43,9424.0,103.5847,103.6441,103.4954,103.5153,9424.0
2024-05-28 12:50:00,104.42,104.43,104.39,104.39,3364.0,103.5054,103.5153,103.4756,103.4756,3364.0
2024-05-28 12:55:00,104.39,104.39,104.27,104.31,10727.0,103.4756,103.4756,103.3567,103.3963,10727.0
2024-05-28 13:00:00,104.31,104.33,104.11,104.13,30981.0,103.3963,103.4161,103.1981,103.2179,30981.0
2024-05-28 13:05:00,104.14,104.3,104.13,104.28,13350.0,103.2278,103.3864,103.2179,103.3666,13350.0
2024-05-28 13:10:00,104.28,104.31,104.26,104.28,8931.0,103.3666,103.3963,103.3468,103.3666,8931.0
2024-05-28 13:15:00,104.28,104.28,104.16,104.21,16190.0,103.3666,103.3666,103.2476,103.2972,16190.0
2024-05-28 13:20:00,104.21,104.23,104.14,104.23,8739.0,103.2972,103.317,103.2278,103.317,8739.0
2024-05-28 13:25:00,104.22,104.25,104.2,104.24,8671.0,103.3071,103.3369,103.2873,103.3269,8671.0
2024-05-28 13:30:00,104.22,104.34,104.19,104.33,17979.0,103.3071,103.4261,103.2774,103.4161,17979.0
2024-05-28 13:35:00,104.33,104.33,104.24,104.26,7707.0,103.4161,103.4161,103.3269,103.3468,7707.0
2024-05-28 13:40:00,104.25,104.25,104.07,104.07,10935.0,103.3369,103.3369,103.1584,103.1584,10935.0
2024-05-28 13:45:00,104.05,104.06,103.91,103.91,39289.0,103.1386,103.1485,102.9998,102.9998,39289.0
2024-05-28 13:50:00,103.9,103.93,103.79,103.86,33559.0,102.9899,103.0197,102.8809,102.9503,33559.0
2024-05-28 13:55:00,103.85,103.94,103.82,103.9,17104.0,102.9404,103.0296,102.9106,102.9899,17104.0
2024-05-28 14:00:00,103.9,103.91,103.84,103.87,31937.0,102.9899,102.9998,102.9304,102.9602,31937.0
2024-05-28 14:05:00,103.89,103.96,103.87,103.92,11549.0,102.98,103.0494,102.9602,103.0097,11549.0
2024-05-28 14:10:00,103.95,104.01,103.92,104.0,11755.0,103.0395,103.099,103.0097,103.089,11755.0
2024-05-28 14:15:00,103.99,103.99,103.75,103.79,21609.0,103.0791,103.0791,102.8412,102.8809,21609.0
2024-05-28 14:20:00,103.78,103.8,103.64,103.65,21949.0,102.871,102.8908,102.7322,102.7421,21949.0
2024-05-28 14:25:00,103.66,103.71,103.54,103.57,33272.0,102.752,102.8016,102.6331,102.6628,33272.0
2024-05-28 14:30:00,103.56,103.56,103.33,103.34,27992.0,102.6529,102.6529,102.4249,102.4348,27992.0
2024-05-28 14:35:00,103.34,103.37,103.27,103.35,29984.0,102.4348,102.4646,102.3654,102.4447,29984.0
2024-05-28 14:40:00,103.35,103.44,103.35,103.36,21986.0,102.4447,102.5339,102.4447,102.4546,21986.0
2024-05-28 14:45:00,103.38,103.41,103.33,103.37,14530.0,102.4745,102.5042,102.4249,102.4646,14530.0
2024-05-28 14:50:00,103.37,103.38,103.31,103.33,23433.0,102.4646,102.4745,102.4051,102.4249,23433.0
2024-05-28 14:55:00,103.33,103.54,103.33,103.53,40278.0,102.4249,102.6331,102.4249,102.6232,40278.0
2024-05-28 15:00:00,103.54,103.58,103.45,103.46,30542.0,102.6331,102.6727,102.5439,102.5538,30542.0
2024-05-28 15:05:00,103.45,103.55,103.44,103.53,27047.0,102.5439,102.643,102.5339,102.6232,27047.0
2024-05-28 15:10:00,103.52,103.53,103.4,103.46,34510.0,102.6132,102.6232,102.4943,102.5538,34510.0
2024-05-28 15:15:00,103.46,103.48,103.4,103.48,32291.0,102.5538,102.5736,102.4943,102.5736,32291.0
2024-05-28 15:20:00,103.49,103.52,103.39,103.44,23094.0,102.5835,102.6132,102.4844,102.5339,23094.0
2024-05-28 15:25:00,103.45,103.59,103.43,103.45,44699.0,102.5439,102.6826,102.524,102.5439,44699.0
2024-05-28 15:30:00,103.44,103.65,103.43,103.6,49573.0,102.5339,102.7421,102.524,102.6925,49573.0
2024-05-28 15:35:00,103.6,103.64,103.55,103.59,47830.0,102.6925,102.7322,102.643,102.6826,47830.0
2024-05-28 15:40:00,103.59,103.61,103.5,103.5,74788.0,102.6826,102.7025,102.5934,102.5934,74788.0
2024-05-28 15:45:00,103.5,103.6,103.49,103.59,52656.0,102.5934,102.6925,102.5835,102.6826,52656.0
2024-05-28 15:50:00,103.6,103.7,103.57,103.67,113010.0,102.6925,102.7917,102.6628,102.7619,113010.0
2024-05-28 15:55:00,103.67,103.74,103.56,103.7,184624.0,102.7619,102.8313,102.6529,102.7917,184624.0
2024-05-29 09:30:00,102.49,102.71,102.29,102.55,70920.0,101.5923,101.8103,101.394,101.6517,70920.0
2024-05-29 09:35:00,102.57,102.87,102.57,102.87,72586.0,101.6716,101.9689,101.6716,101.9689,72586.0
2024-05-29 09:40:00,102.85,102.86,102.58,102.6,25031.0,101.9491,101.959,101.6815,101.7013,25031.0
2024-05-29 09:45:00,102.59,102.65,102.31,102.42,23520.0,101.6914,101.7509,101.4138,101.5229,23520.0
2024-05-29 09:50:00,102.43,102.82,102.41,102.69,23150.0,101.5328,101.9194,101.513,101.7905,23150.0
2024-05-29 09:55:00,102.68,102.84,102.66,102.79,28124.0,101.7806,101.9392,101.7608,101.8896,28124.0
2024-05-29 10:00:00,102.79,102.93,102.6,102.62,14834.0,101.8896,102.0284,101.7013,101.7211,14834.0
2024-05-29 10:05:00,102.62,102.62,102.44,102.56,12116.0,101.7211,101.7211,101.5427,101.6617,12116.0
2024-05-29 10:10:00,102.55,102.62,102.52,102.57,16208.0,101.6517,101.7211,101.622,101.6716,16208.0
2024-05-29 10:15:00,102.59,102.62,102.39,102.45,19195.0,101.6914,101.7211,101.4931,101.5526,19195.0
2024-05-29 10:20:00,102.45,102.65,102.42,102.65,19257.0,101.5526,101.7509,101.5229,101.7509,19257.0
2024-05-29 10:25:00,102.66,102.7,102.6,102.61,11362.0,101.7608,101.8004,101.7013,101.7112,11362.0
2024-05-29 10:30:00,102.64,102.79,102.63,102.77,10154.0,101.741,101.8896,101.731,101.8698,10154.0
2024-05-29 10:35:00,102.79,103.02,102.78,102.93,16085.0,101.8896,102.1176,101.8797,102.0284,16085.0
2024-05-29 10:40:00,102.91,102.91,102.56,102.57,19266.0,102.0086,102.0086,101.6617,101.6716,19266.0
2024-05-29 10:45:00,102.57,102.63,102.51,102.58,17392.0,101.6716,101.731,101.6121,101.6815,17392.0
2024-05-29 10:50:00,102.59,102.62,102.5,102.53,6734.0,101.6914,101.7211,101.6022,101.6319,6734.0
2024-05-29 10:55:00,102.55,102.59,102.49,102.56,26901.0,101.6517,101.6914,101.5923,101.6617,26901.0
2024-05-29 11:00:00,102.56,102.61,102.51,102.57,11022.0,101.6617,101.7112,101.6121,101.6716,11022.0
2024-05-29 11:05:00,102.58,102.6,102.51,102.53,9881.0,101.6815,101.7013,101.6121,101.6319,9881.0
2024-05-29 11:10:00,102.52,102.52,102.32,102.32,10611.0,101.622,101.622,101.4238,101.4238,10611.0
2024-05-29 11:15:00,102.33,102.34,102.22,102.26,16247.0,101.4337,101.4436,101.3246,101.3643,16247.0
2024-05-29 11:20:00,102.26,102.34,102.25,102.33,9915.0,101.3643,101.4436,101.3544,101.4337,9915.0
2024-05-29 11:25:00,102.33,102.38,102.21,102.21,18010.0,101.4337,101.4832,101.3147,101.3147,18010.0
2024-05-29 11:30:00,102.2,102.21,102.15,102.18,26921.0,101.3048,101.3147,101.2552,101.285,26921.0
2024-05-29 11:35:00,102.17,102.3,102.16,102.27,30210.0,101.2751,101.4039,101.2652,101.3742,30210.0
2024-05-29 11:40:00,102.26,102.31,102.23,102.27,23220.0,101.3643,101.4138,101.3345,101.3742,23220.0
2024-05-29 11:45:00,102.26,102.27,102.2,102.26,15394.0,101.3643,101.3742,101.3048,101.3643,15394.0
2024-05-29 11:50:00,102.27,102.34,102.25,102.34,19201.0,101.3742,101.4436,101.3544,101.4436,19201.0
2024-05-29 11:55:00,102.34,102.37,102.26,102.29,17977.0,101.4436,101.4733,101.3643,101.394,17977.0
2024-05-29 12:00:00,102.27,102.27,102.15,102.19,30579.0,101.3742,101.3742,101.2552,101.2949,30579.0
2024-05-29 12:05:00,102.19,102.24,102.19,102.22,22983.0,101.2949,101.3445,101.2949,101.3246,22983.0
2024-05-29 12:10:00,102.21,102.28,102.17,102.19,33798.0,101.3147,101.3841,101.2751,101.2949,33798.0
2024-05-29 12:15:00,102.19,102.27,102.17,102.27,23013.0,101.2949,101.3742,101.2751,101.3742,23013.0
2024-05-29 12:20:00,102.26,102.35,102.26,102.33,16976.0,101.3643,101.4535,101.3643,101.4337,16976.0
2024-05-29 12:25:00,102.35,102.41,102.35,102.36,10412.0,101.4535,101.513,101.4535,101.4634,10412.0
2024-05-29 12:30:00,102.37,102.38,102.28,102.3,7048.0,101.4733,101.4832,101.3841,101.4039,7048.0
2024-05-29 12:35:00,102.29,102.33,102.27,102.29,8374.0,101.394,101.4337,101.3742,101.394,8374.0
2024-05-29 12:40:00,102.27,102.27,102.17,102.19,4880.0,101.3742,101.3742,101.2751,101.2949,4880.0
2024-05-29 12:45:00,102.19,102.38,102.19,102.34,13223.0,101.2949,101.4832,101.2949,101.4436,13223.0
2024-05-29 12:50:00,102.34,102.41,102.33,102.37,3151.0,101.4436,101.513,101.4337,101.4733,3151.0
2024-05-29 12:55:00,102.37,102.38,102.34,102.34,3413.0,101.4733,101.4832,101.4436,101.4436,3413.0
2024-05-29 13:00:00,102.34,102.36,102.06,102.08,30532.0,101.4436,101.4634,101.166,101.1859,30532.0
2024-05-29 13:05:00,102.08,102.15,102.02,102.12,15849.0,101.1859,101.2552,101.1264,101.2255,15849.0
2024-05-29 13:10:00,102.13,102.14,102.05,102.05,6833.0,101.2354,101.2453,101.1561,101.1561,6833.0
2024-05-29 13:15:00,102.05,102.06,101.93,101.95,8598.0,101.1561,101.166,101.0372,101.057,8598.0
2024-05-29 13:20:00,101.96,102.15,101.96,102.13,8773.0,101.0669,101.2552,101.0669,101.2354,8773.0
2024-05-29 13:25:00,102.12,102.19,102.06,102.18,23148.0,101.2255,101.2949,101.166,101.285,23148.0
2024-05-29 13:30:00,102.17,102.18,102.13,102.14,8177.0,101.2751,101.285,101.2354,101.2453,8177.0
2024-05-29 13:35:00,102.14,102.15,102.05,102.1,9777.0,101.2453,101.2552,101.1561,101.2057,9777.0
2024-05-29 13:40:00,102.11,102.12,102.03,102.05,4454.0,101.2156,101.2255,101.1363,101.1561,4454.0
2024-05-29 13:45:00,102.06,102.09,102.05,102.09,3837.0,101.166,101.1958,101.1561,101.1958,3837.0
2024-05-29 13:50:00,102.1,102.22,102.1,102.2,7362.0,101.2057,101.3246,101.2057,101.3048,7362.0
2024-05-29 13:55:00,102.21,102.24,102.16,102.16,37007.0,101.3147,101.3445,101.2652,101.2652,37007.0
2024-05-29 14:00:00,102.15,102.17,102.05,102.13,6396.0,101.2552,101.2751,101.1561,101.2354,6396.0
2024-05-29 14:05:00,102.13,102.14,102.07,102.12,5324.0,101.2354,101.2453,101.1759,101.2255,5324.0
2024-05-29 14:10:00,102.12,102.13,102.07,102.13,3591.0,101.2255,101.2354,101.1759,101.2354,3591.0
2024-05-29 14:15:00,102.13,102.15,102.08,102.1,11578.0,101.2354,101.2552,101.1859,101.2057,11578.0
2024-05-29 14:20:00,102.1,102.12,102.04,102.07,16518.0,101.2057,101.2255,101.1462,101.1759,16518.0
2024-05-29 14:25:00,102.06,102.09,101.99,102.0,14404.0,101.166,101.1958,101.0966,101.1066,14404.0
2024-05-29 14:30:00,101.99,102.05,101.96,102.0,19363.0,101.0966,101.1561,101.0669,101.1066,19363.0
2024-05-29 14:35:00,102.01,102.04,101.97,101.97,15100.0,101.1165,101.1462,101.0768,101.0768,15100.0
2024-05-29 14:40:00,101.97,102.12,101.95,102.07,19884.0,101.0768,101.2255,101.057,101.1759,19884.0
2024-05-29 14:45:00,102.07,102.07,101.94,101.97,33238.0,101.1759,101.1759,101.0471,101.0768,33238.0
2024-05-29 14:50:00,101.97,102.01,101.92,102.0,12910.0,101.0768,101.1165,101.0273,101.1066,12910.0
2024-05-29 14:55:00,102.01,102.03,101.96,101.98,16765.0,101.1165,101.1363,101.0669,101.0867,16765.0
2024-05-29 15:00:00,101.97,102.11,101.95,102.06,59894.0,101.0768,101.2156,101.057,101.166,59894.0
2024-05-29 15:05:00,102.07,102.11,101.95,101.98,19370.0,101.1759,101.2156,101.057,101.0867,19370.0
2024-05-29 15:10:00,101.98,102.08,101.94,102.08,16621.0,101.0867,101.1859,101.0471,101.1859,16621.0
2024-05-29 15:15:00,102.07,102.16,102.06,102.12,12806.0,101.1759,101.2652,101.166,101.2255,12806.0
2024-05-29 15:20:00,102.13,102.17,102.13,102.16,8589.0,101.2354,101.2751,101.2354,101.2652,8589.0
2024-05-29 15:25:00,102.16,102.29,102.15,102.16,17714.0,101.2652,101.394,101.2552,101.2652,17714.0
2024-05-29 15:30:00,102.16,102.16,102.08,102.14,9647.0,101.2652,101.2652,101.1859,101.2453,9647.0
2024-05-29 15:35:00,102.12,102.26,102.11,102.26,37371.0,101.2255,101.3643,101.2156,101.3643,37371.0
2024-05-29 15:40:00,102.25,102.25,102.14,102.16,53597.0,101.3544,101.3544,101.2453,101.2652,53597.0
2024-05-29 15:45:00,102.17,102.3,102.15,102.27,44525.0,101.2751,101.4039,101.2552,101.3742,44525.0
2024-05-29 15:50:00,102.27,102.41,102.27,102.31,178048.0,101.3742,101.513,101.3742,101.4138,178048.0
2024-05-29 15:55:00,102.31,102.31,102.18,102.23,101413.0,101.4138,101.4138,101.285,101.3345,101413.0
2024-05-30 09:30:00,102.74,103.22,102.5,103.19,42023.0,101.8401,102.3159,101.6022,102.2861,42023.0
2024-05-30 09:35:00,103.2,103.23,102.91,103.0,86886.0,102.296,102.3258,102.0086,102.0978,86886.0
2024-05-30 09:40:00,103.04,103.07,102.88,102.9,66406.0,102.1374,102.1672,101.9789,101.9987,66406.0
2024-05-30 09:45:00,102.9,102.99,102.8,102.82,12649.0,101.9987,102.0879,101.8996,101.9194,12649.0
2024-05-30 09:50:00,102.83,103.17,102.79,103.17,44017.0,101.9293,102.2663,101.8896,102.2663,44017.0
2024-05-30 09:55:00,103.13,103.52,103.11,103.52,12555.0,102.2267,102.6132,102.2068,102.6132,12555.0
2024-05-30 10:00:00,103.48,103.51,103.15,103.31,51050.0,102.5736,102.6033,102.2465,102.4051,51050.0
2024-05-30 10:05:00,103.32,103.36,103.21,103.28,19568.0,102.415,102.4546,102.306,102.3753,19568.0
2024-05-30 10:10:00,103.28,103.31,102.93,103.01,28075.0,102.3753,102.4051,102.0284,102.1077,28075.0
2024-05-30 10:15:00,103.03,103.2,102.98,103.05,11096.0,102.1275,102.296,102.078,102.1474,11096.0
2024-05-30 10:20:00,103.07,103.35,103.06,103.3,13998.0,102.1672,102.4447,102.1573,102.3952,13998.0
2024-05-30 10:25:00,103.28,103.37,103.23,103.36,6682.0,102.3753,102.4646,102.3258,102.4546,6682.0
2024-05-30 10:30:00,103.33,103.42,103.28,103.28,8533.0,102.4249,102.5141,102.3753,102.3753,8533.0
2024-05-30 10:35:00,103.27,103.35,103.24,103.26,6438.0,102.3654,102.4447,102.3357,102.3555,6438.0
2024-05-30 10:40:00,103.28,103.51,103.25,103.51,11365.0,102.3753,102.6033,102.3456,102.6033,11365.0
2024-05-30 10:45:00,103.52,103.61,103.52,103.57,4743.0,102.6132,102.7025,102.6132,102.6628,4743.0
2024-05-30 10:50:00,103.57,103.59,103.46,103.49,14242.0,102.6628,102.6826,102.5538,102.5835,14242.0
2024-05-30 10:55:00,103.52,103.55,103.45,103.49,5083.0,102.6132,102.643,102.5439,102.5835,5083.0
2024-05-30 11:00:00,103.48,103.5,103.41,103.43,25971.0,102.5736,102.5934,102.5042,102.524,25971.0
2024-05-30 11:05:00,103.43,103.53,103.36,103.52,53940.0,102.524,102.6232,102.4546,102.6132,53940.0
2024-05-30 11:10:00,103.51,103.6,103.49,103.58,25469.0,102.6033,102.6925,102.5835,102.6727,25469.0
2024-05-30 11:15:00,103.58,103.73,103.54,103.73,42474.0,102.6727,102.8214,102.6331,102.8214,42474.0
2024-05-30 11:20:00,103.74,103.8,103.72,103.78,9834.0,102.8313,102.8908,102.8115,102.871,9834.0
2024-05-30 11:25:00,103.79,103.83,103.75,103.78,6764.0,102.8809,102.9205,102.8412,102.871,6764.0
2024-05-30 11:30:00,103.79,103.89,103.79,103.86,15865.0,102.8809,102.98,102.8809,102.9503,15865.0
2024-05-30 11:35:00,103.86,103.86,103.71,103.77,22504.0,102.9503,102.9503,102.8016,102.8611,22504.0
2024-05-30 11:40:00,103.77,103.8,103.75,103.75,4402.0,102.8611,102.8908,102.8412,102.8412,4402.0
2024-05-30 11:45:00,103.73,103.82,103.72,103.75,4828.0,102.8214,102.9106,102.8115,102.8412,4828.0
2024-05-30 11:50:00,103.75,103.78,103.63,103.64,6951.0,102.8412,102.871,102.7223,102.7322,6951.0
2024-05-30 11:55:00,103.66,103.76,103.66,103.69,6270.0,102.752,102.8511,102.752,102.7818,6270.0
2024-05-30 12:00:00,103.69,103.89,103.67,103.89,8174.0,102.7818,102.98,102.7619,102.98,8174.0
2024-05-30 12:05:00,103.92,103.95,103.87,103.88,14834.0,103.0097,103.0395,102.9602,102.9701,14834.0
2024-05-30 12:10:00,103.88,103.92,103.87,103.92,11540.0,102.9701,103.0097,102.9602,103.0097,11540.0
2024-05-30 12:15:00,103.93,103.93,103.83,103.85,21407.0,103.0197,103.0197,102.9205,102.9404,21407.0
2024-05-30 12:20:00,103.85,103.9,103.81,103.88,6999.0,102.9404,102.9899,102.9007,102.9701,6999.0
2024-05-30 12:25:00,103.88,103.88,103.78,103.78,3627.0,102.9701,102.9701,102.871,102.871,3627.0
2024-05-30 12:30:00,103.75,103.9,103.74,103.89,4934.0,102.8412,102.9899,102.8313,102.98,4934.0
2024-05-30 12:35:00,103.87,103.93,103.85,103.88,18207.0,102.9602,103.0197,102.9404,102.9701,18207.0
2024-05-30 12:40:00,103.86,103.92,103.86,103.9,7756.0,102.9503,103.0097,102.9503,102.9899,7756.0
2024-05-30 12:45:00,103.89,103.96,103.85,103.85,5035.0,102.98,103.0494,102.9404,102.9404,5035.0
2024-05-30 12:50:00,103.84,103.93,103.83,103.9,9857.0,102.9304,103.0197,102.9205,102.9899,9857.0
2024-05-30 12:55:00,103.91,103.92,103.86,103.92,4880.0,102.9998,103.0097,102.9503,103.0097,4880.0
2024-05-30 13:00:00,103.93,104.02,103.85,103.85,20841.0,103.0197,103.1089,102.9404,102.9404,20841.0
2024-05-30 13:05:00,103.85,103.94,103.84,103.91,8646.0,102.9404,103.0296,102.9304,102.9998,8646.0
2024-05-30 13:10:00,103.91,103.94,103.91,103.94,2937.0,102.9998,103.0296,102.9998,103.0296,2937.0
2024-05-30 13:15:00,103.94,103.96,103.78,103.79,5100.0,103.0296,103.0494,102.871,102.8809,5100.0
2024-05-30 13:20:00,103.81,103.92,103.78,103.92,9653.0,102.9007,103.0097,102.871,103.0097,9653.0
2024-05-30 13:25:00,103.94,103.94,103.89,103.91,3350.0,103.0296,103.0296,102.98,102.9998,3350.0
2024-05-30 13:30:00,103.92,104.08,103.91,104.02,7525.0,103.0097,103.1683,102.9998,103.1089,7525.0
2024-05-30 13:35:00,104.03,104.13,104.03,104.11,7667.0,103.1188,103.2179,103.1188,103.1981,7667.0
2024-05-30 13:40:00,104.11,104.18,104.1,104.1,9327.0,103.1981,103.2675,103.1882,103.1882,9327.0
2024-05-30 13:45:00,104.1,104.14,104.0,104.0,12536.0,103.1882,103.2278,103.089,103.089,12536.0
2024-05-30 13:50:00,104.0,104.0,103.94,103.99,29629.0,103.089,103.089,103.0296,103.0791,29629.0
2024-05-30 13:55:00,103.98,104.02,103.97,104.01,4978.0,103.0692,103.1089,103.0593,103.099,4978.0
2024-05-30 14:00:00,104.02,104.02,103.8,103.8,15483.0,103.1089,103.1089,102.8908,102.8908,15483.0
2024-05-30 14:05:00,103.8,103.84,103.78,103.84,7307.0,102.8908,102.9304,102.871,102.9304,7307.0
2024-05-30 14:10:00,103.84,103.86,103.79,103.85,8666.0,102.9304,102.9503,102.8809,102.9404,8666.0
2024-05-30 14:15:00,103.86,103.87,103.68,103.81,34941.0,102.9503,102.9602,102.7718,102.9007,34941.0
2024-05-30 14:20:00,103.82,103.85,103.75,103.81,11556.0,102.9106,102.9404,102.8412,102.9007,11556.0
2024-05-30 14:25:00,103.81,103.91,103.75,103.91,39989.0,102.9007,102.9998,102.8412,102.9998,39989.0
2024-05-30 14:30:00,103.92,104.01,103.9,103.99,63498.0,103.0097,103.099,102.9899,103.0791,63498.0
2024-05-30 14:35:00,103.99,103.99,103.85,103.85,21937.0,103.0791,103.0791,102.9404,102.9404,21937.0
2024-05-30 14:40:00,103.84,103.92,103.84,103.92,19621.0,102.9304,103.0097,102.9304,103.0097,19621.0
2024-05-30 14:45:00,103.91,103.92,103.87,103.88,9448.0,102.9998,103.0097,102.9602,102.9701,9448.0
2024-05-30 14:50:00,103.88,103.9,103.8,103.8,6000.0,102.9701,102.9899,102.8908,102.8908,6000.0
2024-05-30 14:55:00,103.79,103.82,103.75,103.81,9057.0,102.8809,102.9106,102.8412,102.9007,9057.0
2024-05-30 15:00:00,103.81,103.85,103.7,103.77,23930.0,102.9007,102.9404,102.7917,102.8611,23930.0
2024-05-30 15:05:00,103.81,103.84,103.78,103.81,9670.0,102.9007,102.9304,102.871,102.9007,9670.0
2024-05-30 15:10:00,103.81,103.85,103.78,103.84,7483.0,102.9007,102.9404,102.871,102.9304,7483.0
2024-05-30 15:15:00,103.87,103.88,103.82,103.84,4716.0,102.9602,102.9701,102.9106,102.9304,4716.0
2024-05-30 15:20:00,103.84,103.91,103.68,103.71,16706.0,102.9304,102.9998,102.7718,102.8016,16706.0
2024-05-30 15:25:00,103.71,103.9,103.71,103.9,15685.0,102.8016,102.9899,102.8016,102.9899,15685.0
2024-05-30 15:30:00,103.91,103.95,103.78,103.81,30276.0,102.9998,103.0395,102.871,102.9007,30276.0
2024-05-30 15:35:00,103.8,103.84,103.68,103.7,80569.0,102.8908,102.9304,102.7718,102.7917,80569.0
2024-05-30 15:40:00,103.7,103.87,103.68,103.77,46688.0,102.7917,102.9602,102.7718,102.8611,46688.0
2024-05-30 15:45:00,103.76,103.76,103.53,103.59,200371.0,102.8511,102.8511,102.6232,102.6826,200371.0
2024-05-30 15:50:00,103.57,103.97,103.52,103.95,65810.0,102.6628,103.0593,102.6132,103.0395,65810.0
2024-05-30 15:55:00,103.96,104.04,103.86,103.89,86915.0,103.0494,103.1287,102.9503,102.98,86915.0
2024-05-31 09:30:00,104.45,104.63,104.22,104.63,32574.0,103.5351,103.7135,103.3071,103.7135,32574.0
2024-05-31 09:35:00,104.62,104.96,104.49,104.96,77642.0,103.7036,104.0406,103.5747,104.0406,77642.0
2024-05-31 09:40:00,104.98,105.06,104.92,104.99,58268.0,104.0605,104.1398,104.001,104.0704,58268.0
2024-05-31 09:45:00,104.99,104.99,104.51,104.62,62572.0,104.0704,104.0704,103.5946,103.7036,62572.0
2024-05-31 09:50:00,104.61,104.81,104.52,104.58,65765.0,103.6937,103.8919,103.6045,103.664,65765.0
2024-05-31 09:55:00,104.58,104.58,104.32,104.45,52542.0,103.664,103.664,103.4062,103.5351,52542.0
2024-05-31 10:00:00,104.45,104.45,104.09,104.31,25866.0,103.5351,103.5351,103.1783,103.3963,25866.0
2024-05-31 10:05:00,104.26,104.4,104.19,104.38,17713.0,103.3468,103.4855,103.2774,103.4657,17713.0
2024-05-31 10:10:00,104.35,104.35,104.01,104.07,17612.0,103.436,103.436,103.099,103.1584,17612.0
2024-05-31 10:15:00,103.96,104.09,103.87,103.87,11426.0,103.0494,103.1783,102.9602,102.9602,11426.0
2024-05-31 10:20:00,103.86,103.94,103.61,103.61,16611.0,102.9503,103.0296,102.7025,102.7025,16611.0
2024-05-31 10:25:00,103.62,103.75,103.49,103.68,19534.0,102.7124,102.8412,102.5835,102.7718,19534.0
2024-05-31 10:30:00,103.69,103.79,103.64,103.72,13215.0,102.7818,102.8809,102.7322,102.8115,13215.0
2024-05-31 10:35:00,103.72,103.83,103.58,103.83,11157.0,102.8115,102.9205,102.6727,102.9205,11157.0
2024-05-31 10:40:00,103.81,103.87,103.72,103.79,9104.0,102.9007,102.9602,102.8115,102.8809,9104.0
2024-05-31 10:45:00,103.81,103.83,103.63,103.64,9932.0,102.9007,102.9205,102.7223,102.7322,9932.0
2024-05-31 10:50:00,103.65,103.69,103.57,103.64,32426.0,102.7421,102.7818,102.6628,102.7322,32426.0
2024-05-31 10:55:00,103.66,103.83,103.66,103.8,20613.0,102.752,102.9205,102.752,102.8908,20613.0
2024-05-31 11:00:00,103.8,103.8,103.62,103.64,13431.0,102.8908,102.8908,102.7124,102.7322,13431.0
2024-05-31 11:05:00,103.66,103.78,103.64,103.77,18310.0,102.752,102.871,102.7322,102.8611,18310.0
2024-05-31 11:10:00,103.82,103.85,103.76,103.85,10777.0,102.9106,102.9404,102.8511,102.9404,10777.0
2024-05-31 11:15:00,103.85,103.87,103.78,103.81,6814.0,102.9404,102.9602,102.871,102.9007,6814.0
2024-05-31 11:20:00,103.8,104.0,103.8,103.98,12922.0,102.8908,103.089,102.8908,103.0692,12922.0
2024-05-31 11:25:00,103.96,103.96,103.71,103.72,12988.0,103.0494,103.0494,102.8016,102.8115,12988.0
2024-05-31 11:30:00,103.73,103.73,103.62,103.7,14919.0,102.8214,102.8214,102.7124,102.7917,14919.0
2024-05-31 11:35:00,103.7,103.77,103.68,103.68,16159.0,102.7917,102.8611,102.7718,102.7718,16159.0
2024-05-31 11:40:00,103.67,103.68,103.63,103.64,6600.0,102.7619,102.7718,102.7223,102.7322,6600.0
2024-05-31 11:45:00,103.66,103.74,103.65,103.73,53481.0,102.752,102.8313,102.7421,102.8214,53481.0
2024-05-31 11:50:00,103.74,103.8,103.66,103.69,25774.0,102.8313,102.8908,102.752,102.7818,25774.0
2024-05-31 11:55:00,103.69,103.71,103.61,103.64,4309.0,102.7818,102.8016,102.7025,102.7322,4309.0
2024-05-31 12:00:00,103.57,103.58,103.46,103.47,35348.0,102.6628,102.6727,102.5538,102.5637,35348.0
2024-05-31 12:05:00,103.48,103.49,103.42,103.46,4803.0,102.5736,102.5835,102.5141,102.5538,4803.0
2024-05-31 12:10:00,103.44,103.51,103.43,103.47,5188.0,102.5339,102.6033,102.524,102.5637,5188.0
2024-05-31 12:15:00,103.49,103.49,103.38,103.39,4840.0,102.5835,102.5835,102.4745,102.4844,4840.0
2024-05-31 12:20:00,103.41,103.43,103.31,103.43,9128.0,102.5042,102.524,102.4051,102.524,9128.0
2024-05-31 12:25:00,103.4,103.48,103.35,103.45,5534.0,102.4943,102.5736,102.4447,102.5439,5534.0
2024-05-31 12:30:00,103.45,103.5,103.45,103.49,5788.0,102.5439,102.5934,102.5439,102.5835,5788.0
2024-05-31 12:35:00,103.5,103.5,103.44,103.48,5104.0,102.5934,102.5934,102.5339,102.5736,5104.0
2024-05-31 12:40:00,103.47,103.61,103.47,103.59,10704.0,102.5637,102.7025,102.5637,102.6826,10704.0
2024-05-31 12:45:00,103.59,103.64,103.58,103.58,8226.0,102.6826,102.7322,102.6727,102.6727,8226.0
2024-05-31 12:50:00,103.58,103.61,103.57,103.6,2100.0,102.6727,102.7025,102.6628,102.6925,2100.0
2024-05-31 12:55:00,103.58,103.64,103.57,103.63,5602.0,102.6727,102.7322,102.6628,102.7223,5602.0
2024-05-31 13:00:00,103.63,103.81,103.62,103.76,10753.0,102.7223,102.9007,102.7124,102.8511,10753.0
2024-05-31 13:05:00,103.8,103.86,103.8,103.86,2500.0,102.8908,102.9503,102.8908,102.9503,2500.0
2024-05-31 13:10:00,103.86,103.95,103.86,103.94,16172.0,102.9503,103.0395,102.9503,103.0296,16172.0
2024-05-31 13:15:00,103.95,104.0,103.93,103.94,49081.0,103.0395,103.089,103.0197,103.0296,49081.0
2024-05-31 13:20:00,103.96,103.98,103.93,103.97,7779.0,103.0494,103.0692,103.0197,103.0593,7779.0
2024-05-31 13:25:00,103.98,104.04,103.97,104.03,7566.0,103.0692,103.1287,103.0593,103.1188,7566.0
2024-05-31 13:30:00,104.04,104.07,103.92,103.92,5824.0,103.1287,103.1584,103.0097,103.0097,5824.0
2024-05-31 13:35:00,103.95,103.96,103.91,103.91,5219.0,103.0395,103.0494,102.9998,102.9998,5219.0
2024-05-31 13:40:00,103.91,103.98,103.86,103.98,12516.0,102.9998,103.0692,102.9503,103.0692,12516.0
2024-05-31 13:45:00,103.98,104.04,103.98,104.03,7336.0,103.0692,103.1287,103.0692,103.1188,7336.0
2024-05-31 13:50:00,104.03,104.06,103.93,103.95,10967.0,103.1188,103.1485,103.0197,103.0395,10967.0
2024-05-31 13:55:00,103.96,104.0,103.92,103.98,12268.0,103.0494,103.089,103.0097,103.0692,12268.0
2024-05-31 14:00:00,104.0,104.04,103.98,104.03,8011.0,103.089,103.1287,103.0692,103.1188,8011.0
2024-05-31 14:05:00,104.03,104.12,104.02,104.1,6934.0,103.1188,103.208,103.1089,103.1882,6934.0
2024-05-31 14:10:00,104.09,104.17,104.09,104.11,6987.0,103.1783,103.2576,103.1783,103.1981,6987.0
2024-05-31 14:15:00,104.11,104.15,104.11,104.15,5533.0,103.1981,103.2377,103.1981,103.2377,5533.0
2024-05-31 14:20:00,104.14,104.14,104.07,104.1,7048.0,103.2278,103.2278,103.1584,103.1882,7048.0
2024-05-31 14:25:00,104.1,104.11,103.97,103.98,4765.0,103.1882,103.1981,103.0593,103.0692,4765.0
2024-05-31 14:30:00,103.98,104.0,103.86,103.87,6125.0,103.0692,103.089,102.9503,102.9602,6125.0
2024-05-31 14:35:00,103.88,103.96,103.88,103.94,9799.0,102.9701,103.0494,102.9701,103.0296,9799.0
2024-05-31 14:40:00,103.94,104.07,103.94,104.04,16807.0,103.0296,103.1584,103.0296,103.1287,16807.0
2024-05-31 14:45:00,104.05,104.05,103.9,103.92,7330.0,103.1386,103.1386,102.9899,103.0097,7330.0
2024-05-31 14:50:00,103.92,103.94,103.85,103.88,4400.0,103.0097,103.0296,102.9404,102.9701,4400.0
2024-05-31 14:55:00,103.89,104.03,103.88,103.99,7127.0,102.98,103.1188,102.9701,103.0791,7127.0
2024-05-31 15:00:00,103.97,104.05,103.94,103.97,6602.0,103.0593,103.1386,103.0296,103.0593,6602.0
2024-05-31 15:05:00,103.98,104.14,103.97,104.09,10656.0,103.0692,103.2278,103.0593,103.1783,10656.0
2024-05-31 15:10:00,104.07,104.25,104.07,104.23,18696.0,103.1584,103.3369,103.1584,103.317,18696.0
2024-05-31 15:15:00,104.23,104.23,104.16,104.17,7653.0,103.317,103.317,103.2476,103.2576,7653.0
2024-05-31 15:20:00,104.18,104.24,104.16,104.24,10082.0,103.2675,103.3269,103.2476,103.3269,10082.0
2024-05-31 15:25:00,104.24,104.27,104.15,104.15,7388.0,103.3269,103.3567,103.2377,103.2377,7388.0
2024-05-31 15:30:00,104.13,104.19,104.06,104.19,42987.0,103.2179,103.2774,103.1485,103.2774,42987.0
2024-05-31 15:35:00,104.2,104.24,104.16,104.23,15031.0,103.2873,103.3269,103.2476,103.317,15031.0
2024-05-31 15:40:00,104.23,104.61,104.23,104.57,49552.0,103.317,103.6937,103.317,103.654,49552.0
2024-05-31 15:45:00,104.58,104.75,104.57,104.7,55122.0,103.664,103.8325,103.654,103.7829,55122.0
2024-05-31 15:50:00,104.69,105.03,104.66,104.97,133186.0,103.773,104.11,103.7433,104.0505,133186.0
2024-05-31 15:55:00,104.96,105.32,104.95,105.28,251525.0,104.0406,104.3975,104.0307,104.3578,251525.0
2024-06-03 09:30:00,105.82,105.84,105.04,105.12,38541.0,104.8931,104.9129,104.1199,104.1992,38541.0
2024-06-03 09:35:00,105.14,105.31,104.8,104.92,52010.0,104.2191,104.3876,103.882,104.001,52010.0
2024-06-03 09:40:00,104.89,104.91,104.67,104.88,74063.0,103.9712,103.9911,103.7532,103.9613,74063.0
2024-06-03 09:45:00,104.97,105.0,104.79,104.87,91398.0,104.0505,104.0803,103.8721,103.9514,91398.0
2024-06-03 09:50:00,104.85,104.93,104.73,104.74,19911.0,103.9316,104.0109,103.8126,103.8226,19911.0
2024-06-03 09:55:00,104.74,104.74,104.45,104.49,20213.0,103.8226,103.8226,103.5351,103.5747,20213.0
2024-06-03 10:00:00,104.53,105.03,104.53,104.76,25158.0,103.6144,104.11,103.6144,103.8424,25158.0
2024-06-03 10:05:00,104.85,104.98,104.82,104.86,19147.0,103.9316,104.0605,103.9019,103.9415,19147.0
2024-06-03 10:10:00,104.87,104.91,104.78,104.86,18889.0,103.9514,103.9911,103.8622,103.9415,18889.0
2024-06-03 10:15:00,104.87,104.92,104.62,104.77,29141.0,103.9514,104.001,103.7036,103.8523,29141.0
2024-06-03 10:20:00,104.79,104.79,104.57,104.66,13882.0,103.8721,103.8721,103.654,103.7433,13882.0
2024-06-03 10:25:00,104.66,104.66,104.54,104.54,7857.0,103.7433,103.7433,103.6243,103.6243,7857.0
2024-06-03 10:30:00,104.55,104.55,104.42,104.44,9260.0,103.6342,103.6342,103.5054,103.5252,9260.0
2024-06-03 10:35:00,104.45,104.57,104.34,104.34,13841.0,103.5351,103.654,103.4261,103.4261,13841.0
2024-06-03 10:40:00,104.33,104.62,104.33,104.57,38315.0,103.4161,103.7036,103.4161,103.654,38315.0
2024-06-03 10:45:00,104.59,104.66,104.1,104.18,24194.0,103.6739,103.7433,103.1882,103.2675,24194.0
2024-06-03 10:50:00,104.2,104.48,104.19,104.4,45025.0,103.2873,103.5648,103.2774,103.4855,45025.0
2024-06-03 10:55:00,104.36,104.43,104.21,104.39,25237.0,103.4459,103.5153,103.2972,103.4756,25237.0
2024-06-03 11:00:00,104.35,104.43,104.25,104.39,52090.0,103.436,103.5153,103.3369,103.4756,52090.0
2024-06-03 11:05:00,104.35,104.46,104.2,104.46,27010.0,103.436,103.545,103.2873,103.545,27010.0
2024-06-03 11:10:00,104.47,104.67,104.43,104.55,79978.0,103.5549,103.7532,103.5153,103.6342,79978.0
2024-06-03 11:15:00,104.55,104.59,104.35,104.43,26615.0,103.6342,103.6739,103.436,103.5153,26615.0
2024-06-03 11:20:00,104.45,104.55,104.31,104.34,7797.0,103.5351,103.6342,103.3963,103.4261,7797.0
2024-06-03 11:25:00,104.35,104.39,104.27,104.34,16331.0,103.436,103.4756,103.3567,103.4261,16331.0
2024-06-03 11:30:00,104.36,104.47,104.32,104.44,29216.0,103.4459,103.5549,103.4062,103.5252,29216.0
2024-06-03 11:35:00,104.43,104.58,104.32,104.33,43731.0,103.5153,103.664,103.4062,103.4161,43731.0
2024-06-03 11:40:00,104.35,104.35,104.15,104.2,34178.0,103.436,103.436,103.2377,103.2873,34178.0
2024-06-03 11:45:00,104.2,104.36,104.15,104.29,16931.0,103.2873,103.4459,103.2377,103.3765,16931.0
2024-06-03 11:50:00,104.3,104.42,104.29,104.39,17796.0,103.3864,103.5054,103.3765,103.4756,17796.0
2024-06-03 11:55:00,104.37,104.37,104.15,104.2,21207.0,103.4558,103.4558,103.2377,103.2873,21207.0
2024-06-03 12:00:00,104.22,104.31,104.16,104.16,12932.0,103.3071,103.3963,103.2476,103.2476,12932.0
2024-06-03 12:05:00,104.16,104.17,103.88,103.91,26741.0,103.2476,103.2576,102.9701,102.9998,26741.0
2024-06-03 12:10:00,103.91,103.97,103.67,103.73,24555.0,102.9998,103.0593,102.7619,102.8214,24555.0
2024-06-03 12:15:00,103.76,103.86,103.76,103.8,19621.0,102.8511,102.9503,102.8511,102.8908,19621.0
2024-06-03 12:20:00,103.78,103.81,103.6,103.69,10757.0,102.871,102.9007,102.6925,102.7818,10757.0
2024-06-03 12:25:00,103.72,103.8,103.72,103.78,14270.0,102.8115,102.8908,102.8115,102.871,14270.0
2024-06-03 12:30:00,103.77,103.87,103.7,103.71,7200.0,102.8611,102.9602,102.7917,102.8016,7200.0
2024-06-03 12:35:00,103.74,104.04,103.74,104.03,21581.0,102.8313,103.1287,102.8313,103.1188,21581.0
2024-06-03 12:40:00,104.02,104.02,103.84,103.87,4303.0,103.1089,103.1089,102.9304,102.9602,4303.0
2024-06-03 12:45:00,103.86,103.94,103.82,103.93,10175.0,102.9503,103.0296,102.9106,103.0197,10175.0
2024-06-03 12:50:00,103.91,103.91,103.6,103.69,18494.0,102.9998,102.9998,102.6925,102.7818,18494.0
2024-06-03 12:55:00,103.75,103.91,103.75,103.81,6814.0,102.8412,102.9998,102.8412,102.9007,6814.0
2024-06-03 13:00:00,103.8,103.8,103.53,103.55,13201.0,102.8908,102.8908,102.6232,102.643,13201.0
2024-06-03 13:05:00,103.54,103.57,103.43,103.47,181999.0,102.6331,102.6628,102.524,102.5637,181999.0
2024-06-03 13:10:00,103.46,103.46,103.26,103.41,23266.0,102.5538,102.5538,102.3555,102.5042,23266.0
2024-06-03 13:15:00,103.4,103.63,103.38,103.62,20170.0,102.4943,102.7223,102.4745,102.7124,20170.0
2024-06-03 13:20:00,103.61,103.7,103.61,103.64,47836.0,102.7025,102.7917,102.7025,102.7322,47836.0
2024-06-03 13:25:00,103.62,103.78,103.58,103.76,29455.0,102.7124,102.871,102.6727,102.8511,29455.0
2024-06-03 13:30:00,103.75,103.8,103.65,103.65,35400.0,102.8412,102.8908,102.7421,102.7421,35400.0
2024-06-03 13:35:00,103.65,103.71,103.58,103.7,31160.0,102.7421,102.8016,102.6727,102.7917,31160.0
2024-06-03 13:40:00,103.72,103.75,103.66,103.72,34488.0,102.8115,102.8412,102.752,102.8115,34488.0
2024-06-03 13:45:00,103.73,103.77,103.67,103.7,43792.0,102.8214,102.8611,102.7619,102.7917,43792.0
2024-06-03 13:50:00,103.71,103.81,103.66,103.78,17076.0,102.8016,102.9007,102.752,102.871,17076.0
2024-06-03 13:55:00,103.79,103.88,103.75,103.88,6292.0,102.8809,102.9701,102.8412,102.9701,6292.0
2024-06-03 14:00:00,103.91,104.0,103.9,103.95,26819.0,102.9998,103.089,102.9899,103.0395,26819.0
2024-06-03 14:05:00,103.93,104.0,103.89,103.94,6061.0,103.0197,103.089,102.98,103.0296,6061.0
2024-06-03 14:10:00,103.95,104.03,103.8,103.8,15220.0,103.0395,103.1188,102.8908,102.8908,15220.0
2024-06-03 14:15:00,103.83,103.89,103.77,103.87,14657.0,102.9205,102.98,102.8611,102.9602,14657.0
2024-06-03 14:20:00,103.86,104.02,103.84,104.02,10656.0,102.9503,103.1089,102.9304,103.1089,10656.0
2024-06-03 14:25:00,104.01,104.1,103.92,103.96,8229.0,103.099,103.1882,103.0097,103.0494,8229.0
2024-06-03 14:30:00,103.96,104.03,103.96,104.03,7298.0,103.0494,103.1188,103.0494,103.1188,7298.0
2024-06-03 14:35:00,104.01,104.05,103.96,104.03,7965.0,103.099,103.1386,103.0494,103.1188,7965.0
2024-06-03 14:40:00,104.05,104.13,103.94,103.96,14059.0,103.1386,103.2179,103.0296,103.0494,14059.0
2024-06-03 14:45:00,103.95,104.01,103.95,103.98,7411.0,103.0395,103.099,103.0395,103.0692,7411.0
2024-06-03 14:50:00,103.98,103.98,103.83,103.87,10846.0,103.0692,103.0692,102.9205,102.9602,10846.0
2024-06-03 14:55:00,103.86,103.99,103.86,103.99,8119.0,102.9503,103.0791,102.9503,103.0791,8119.0
2024-06-03 15:00:00,104.0,104.02,103.92,103.98,5952.0,103.089,103.1089,103.0097,103.0692,5952.0
2024-06-03 15:05:00,103.98,103.99,103.87,103.89,6167.0,103.0692,103.0791,102.9602,102.98,6167.0
2024-06-03 15:10:00,103.9,103.99,103.88,103.98,21472.0,102.9899,103.0791,102.9701,103.0692,21472.0
2024-06-03 15:15:00,103.98,104.01,103.94,103.97,19328.0,103.0692,103.099,103.0296,103.0593,19328.0
2024-06-03 15:20:00,103.96,104.05,103.91,103.98,44522.0,103.0494,103.1386,102.9998,103.0692,44522.0
2024-06-03 15:25:00,103.98,104.0,103.95,103.96,25832.0,103.0692,103.089,103.0395,103.0494,25832.0
2024-06-03 15:30:00,103.96,104.01,103.9,103.97,24477.0,103.0494,103.099,102.9899,103.0593,24477.0
2024-06-03 15:35:00,103.98,103.98,103.81,103.84,27292.0,103.0692,103.0692,102.9007,102.9304,27292.0
2024-06-03 15:40:00,103.85,103.96,103.83,103.93,29104.0,102.9404,103.0494,102.9205,103.0197,29104.0
2024-06-03 15:45:00,103.94,104.05,103.93,104.02,41605.0,103.0296,103.1386,103.0197,103.1089,41605.0
2024-06-03 15:50:00,104.05,104.05,103.91,103.98,73882.0,103.1386,103.1386,102.9998,103.0692,73882.0
2024-06-03 15:55:00,103.98,104.06,103.93,104.05,124413.0,103.0692,103.1485,103.0197,103.1386,124413.0
2024-06-04 09:30:00,103.35,103.51,103.18,103.51,24099.0,102.4447,102.6033,102.2762,102.6033,24099.0
2024-06-04 09:35:00,103.57,103.65,103.37,103.46,36192.0,102.6628,102.7421,102.4646,102.5538,36192.0
2024-06-04 09:40:00,103.43,103.49,103.27,103.47,21400.0,102.524,102.5835,102.3654,102.5637,21400.0
2024-06-04 09:45:00,103.47,103.68,103.46,103.53,38178.0,102.5637,102.7718,102.5538,102.6232,38178.0
2024-06-04 09:50:00,103.56,103.61,103.35,103.37,29979.0,102.6529,102.7025,102.4447,102.4646,29979.0
2024-06-04 09:55:00,103.39,103.45,103.12,103.12,15670.0,102.4844,102.5439,102.2167,102.2167,15670.0
2024-06-04 10:00:00,103.15,103.43,103.15,103.31,56727.0,102.2465,102.524,102.2465,102.4051,56727.0
2024-06-04 10:05:00,103.3,103.3,103.13,103.22,28399.0,102.3952,102.3952,102.2267,102.3159,28399.0
2024-06-04 10:10:00,103.11,103.24,103.03,103.12,14368.0,102.2068,102.3357,102.1275,102.2167,14368.0
2024-06-04 10:15:00,103.09,103.26,103.09,103.23,6150.0,102.187,102.3555,102.187,102.3258,6150.0
2024-06-04 10:20:00,103.25,103.25,102.86,102.96,19262.0,102.3456,102.3456,101.959,102.0581,19262.0
2024-06-04 10:25:00,102.93,103.08,102.93,103.05,6052.0,102.0284,102.1771,102.0284,102.1474,6052.0
2024-06-04 10:30:00,103.03,103.15,102.93,102.98,7304.0,102.1275,102.2465,102.0284,102.078,7304.0
2024-06-04 10:35:00,102.96,102.97,102.84,102.95,22291.0,102.0581,102.0681,101.9392,102.0482,22291.0
2024-06-04 10:40:00,102.97,103.14,102.97,103.13,3644.0,102.0681,102.2366,102.0681,102.2267,3644.0
2024-06-04 10:45:00,103.14,103.18,102.92,102.98,14027.0,102.2366,102.2762,102.0185,102.078,14027.0
2024-06-04 10:50:00,102.99,103.06,102.91,103.04,9574.0,102.0879,102.1573,102.0086,102.1374,9574.0
2024-06-04 10:55:00,103.01,103.02,102.69,102.71,4665.0,102.1077,102.1176,101.7905,101.8103,4665.0
2024-06-04 11:00:00,102.7,102.74,102.66,102.69,5724.0,101.8004,101.8401,101.7608,101.7905,5724.0
2024-06-04 11:05:00,102.67,102.76,102.56,102.75,22805.0,101.7707,101.8599,101.6617,101.85,22805.0
2024-06-04 11:10:00,102.75,102.78,102.71,102.72,6635.0,101.85,101.8797,101.8103,101.8203,6635.0
2024-06-04 11:15:00,102.72,102.86,102.72,102.86,6751.0,101.8203,101.959,101.8203,101.959,6751.0
2024-06-04 11:20:00,102.86,102.95,102.78,102.78,5400.0,101.959,102.0482,101.8797,101.8797,5400.0
2024-06-04 11:25:00,102.8,102.8,102.56,102.56,23626.0,101.8996,101.8996,101.6617,101.6617,23626.0
2024-06-04 11:30:00,102.56,102.59,102.39,102.45,28628.0,101.6617,101.6914,101.4931,101.5526,28628.0
2024-06-04 11:35:00,102.43,102.46,102.33,102.43,12185.0,101.5328,101.5625,101.4337,101.5328,12185.0
2024-06-04 11:40:00,102.44,102.46,102.35,102.36,18670.0,101.5427,101.5625,101.4535,101.4634,18670.0
2024-06-04 11:45:00,102.37,102.4,102.19,102.29,47293.0,101.4733,101.5031,101.2949,101.394,47293.0
2024-06-04 11:50:00,102.31,102.36,102.27,102.36,9945.0,101.4138,101.4634,101.3742,101.4634,9945.0
2024-06-04 11:55:00,102.35,102.36,102.22,102.25,17062.0,101.4535,101.4634,101.3246,101.3544,17062.0
2024-06-04 12:00:00,102.26,102.37,102.22,102.37,10602.0,101.3643,101.4733,101.3246,101.4733,10602.0
2024-06-04 12:05:00,102.38,102.38,102.18,102.27,8652.0,101.4832,101.4832,101.285,101.3742,8652.0
2024-06-04 12:10:00,102.27,102.31,102.23,102.31,17471.0,101.3742,101.4138,101.3345,101.4138,17471.0
2024-06-04 12:15:00,102.3,102.34,102.23,102.26,7247.0,101.4039,101.4436,101.3345,101.3643,7247.0
2024-06-04 12:20:00,102.26,102.3,102.22,102.25,6435.0,101.3643,101.4039,101.3246,101.3544,6435.0
2024-06-04 12:25:00,102.27,102.31,102.23,102.28,11835.0,101.3742,101.4138,101.3345,101.3841,11835.0
2024-06-04 12:30:00,102.27,102.28,102.17,102.19,14754.0,101.3742,101.3841,101.2751,101.2949,14754.0
2024-06-04 12:35:00,102.19,102.2,102.08,102.15,6589.0,101.2949,101.3048,101.1859,101.2552,6589.0
2024-06-04 12:40:00,102.14,102.28,102.09,102.18,14296.0,101.2453,101.3841,101.1958,101.285,14296.0
2024-06-04 12:45:00,102.2,102.25,102.19,102.19,8378.0,101.3048,101.3544,101.2949,101.2949,8378.0
2024-06-04 12:50:00,102.18,102.18,101.91,102.04,22784.0,101.285,101.285,101.0173,101.1462,22784.0
2024-06-04 12:55:00,102.04,102.09,102.03,102.03,10775.0,101.1462,101.1958,101.1363,101.1363,10775.0
2024-06-04 13:00:00,102.04,102.05,101.94,101.97,3535.0,101.1462,101.1561,101.0471,101.0768,3535.0
2024-06-04 13:05:00,101.98,101.98,101.78,101.79,11649.0,101.0867,101.0867,100.8885,100.8984,11649.0
2024-06-04 13:10:00,101.81,101.96,101.8,101.9,43610.0,100.9182,101.0669,100.9083,101.0074,43610.0
2024-06-04 13:15:00,101.93,101.97,101.87,101.9,22087.0,101.0372,101.0768,100.9777,101.0074,22087.0
2024-06-04 13:20:00,101.91,101.91,101.83,101.83,10679.0,101.0173,101.0173,100.938,100.938,10679.0
2024-06-04 13:25:00,101.81,102.01,101.73,102.01,17306.0,100.9182,101.1165,100.8389,101.1165,17306.0
2024-06-04 13:30:00,102.02,102.05,101.92,101.96,11053.0,101.1264,101.1561,101.0273,101.0669,11053.0
2024-06-04 13:35:00,101.95,101.96,101.86,101.89,16214.0,101.057,101.0669,100.9678,100.9975,16214.0
2024-06-04 13:40:00,101.89,101.93,101.83,101.84,10782.0,100.9975,101.0372,100.938,100.948,10782.0
2024-06-04 13:45:00,101.85,101.9,101.84,101.89,15534.0,100.9579,101.0074,100.948,100.9975,15534.0
2024-06-04 13:50:00,101.91,101.99,101.91,101.98,15932.0,101.0173,101.0966,101.0173,101.0867,15932.0
2024-06-04 13:55:00,101.98,102.01,101.91,101.96,17272.0,101.0867,101.1165,101.0173,101.0669,17272.0
2024-06-04 14:00:00,101.95,102.07,101.9,102.07,33439.0,101.057,101.1759,101.0074,101.1759,33439.0
2024-06-04 14:05:00,102.07,102.07,102.02,102.04,8354.0,101.1759,101.1759,101.1264,101.1462,8354.0
2024-06-04 14:10:00,102.04,102.17,102.02,102.15,25089.0,101.1462,101.2751,101.1264,101.2552,25089.0
2024-06-04 14:15:00,102.16,102.35,102.15,102.31,20561.0,101.2652,101.4535,101.2552,101.4138,20561.0
2024-06-04 14:20:00,102.33,102.49,102.31,102.49,15935.0,101.4337,101.5923,101.4138,101.5923,15935.0
2024-06-04 14:25:00,102.5,102.51,102.34,102.47,41233.0,101.6022,101.6121,101.4436,101.5724,41233.0
2024-06-04 14:30:00,102.48,102.48,102.34,102.35,26332.0,101.5824,101.5824,101.4436,101.4535,26332.0
2024-06-04 14:35:00,102.37,102.43,102.37,102.41,10203.0,101.4733,101.5328,101.4733,101.513,10203.0
2024-06-04 14:40:00,102.41,102.49,102.41,102.47,8369.0,101.513,101.5923,101.513,101.5724,8369.0
2024-06-04 14:45:00,102.47,102.5,102.41,102.43,8605.0,101.5724,101.6022,101.513,101.5328,8605.0
2024-06-04 14:50:00,102.44,102.44,102.33,102.33,15367.0,101.5427,101.5427,101.4337,101.4337,15367.0
2024-06-04 14:55:00,102.33,102.37,102.23,102.27,7275.0,101.4337,101.4733,101.3345,101.3742,7275.0
2024-06-04 15:00:00,102.27,102.27,101.98,102.01,26923.0,101.3742,101.3742,101.0867,101.1165,26923.0
2024-06-04 15:05:00,101.99,102.09,101.93,102.05,18476.0,101.0966,101.1958,101.0372,101.1561,18476.0
2024-06-04 15:10:00,102.05,102.11,101.99,101.99,16825.0,101.1561,101.2156,101.0966,101.0966,16825.0
2024-06-04 15:15:00,101.97,102.01,101.88,101.91,12699.0,101.0768,101.1165,100.9876,101.0173,12699.0
2024-06-04 15:20:00,101.9,101.99,101.89,101.99,14898.0,101.0074,101.0966,100.9975,101.0966,14898.0
2024-06-04 15:25:00,101.97,101.99,101.88,101.93,14899.0,101.0768,101.0966,100.9876,101.0372,14899.0
2024-06-04 15:30:00,101.92,101.96,101.84,101.91,24775.0,101.0273,101.0669,100.948,101.0173,24775.0
2024-06-04 15:35:00,101.91,101.94,101.74,101.8,48251.0,101.0173,101.0471,100.8488,100.9083,48251.0
2024-06-04 15:40:00,101.8,101.88,101.74,101.87,44981.0,100.9083,100.9876,100.8488,100.9777,44981.0
2024-06-04 15:45:00,101.87,101.94,101.74,101.86,31410.0,100.9777,101.0471,100.8488,100.9678,31410.0
2024-06-04 15:50:00,101.87,101.97,101.84,101.86,84929.0,100.9777,101.0768,100.948,100.9678,84929.0
2024-06-04 15:55:00,101.86,101.9,101.8,101.86,166863.0,100.9678,101.0074,100.9083,100.9678,166863.0
2024-06-05 09:30:00,102.45,102.6,102.17,102.48,11655.0,101.5526,101.7013,101.2751,101.5824,11655.0
2024-06-05 09:35:00,102.53,102.75,102.47,102.52,37206.0,101.6319,101.85,101.5724,101.622,37206.0
2024-06-05 09:40:00,102.54,102.54,102.29,102.35,19154.0,101.6418,101.6418,101.394,101.4535,19154.0
2024-06-05 09:45:00,102.38,102.43,102.29,102.29,25881.0,101.4832,101.5328,101.394,101.394,25881.0
2024-06-05 09:50:00,102.28,102.28,101.98,102.04,9799.0,101.3841,101.3841,101.0867,101.1462,9799.0
2024-06-05 09:55:00,102.03,102.18,101.93,102.18,15496.0,101.1363,101.285,101.0372,101.285,15496.0
2024-06-05 10:00:00,102.0,102.28,101.84,102.25,17411.0,101.1066,101.3841,100.948,101.3544,17411.0
2024-06-05 10:05:00,102.16,102.16,101.88,101.88,7256.0,101.2652,101.2652,100.9876,100.9876,7256.0
2024-06-05 10:10:00,101.93,102.07,101.93,101.99,4251.0,101.0372,101.1759,101.0372,101.0966,4251.0
2024-06-05 10:15:00,101.96,102.25,101.95,102.25,10344.0,101.0669,101.3544,101.057,101.3544,10344.0
2024-06-05 10:20:00,102.26,102.48,102.26,102.42,12989.0,101.3643,101.5824,101.3643,101.5229,12989.0
2024-06-05 10:25:00,102.44,102.49,102.35,102.4,7130.0,101.5427,101.5923,101.4535,101.5031,7130.0
2024-06-05 10:30:00,102.44,102.75,102.43,102.75,16372.0,101.5427,101.85,101.5328,101.85,16372.0
2024-06-05 10:35:00,102.74,102.87,102.64,102.65,53120.0,101.8401,101.9689,101.741,101.7509,53120.0
2024-06-05 10:40:00,102.67,102.78,102.53,102.57,48656.0,101.7707,101.8797,101.6319,101.6716,48656.0
2024-06-05 10:45:00,102.57,102.64,102.53,102.6,27381.0,101.6716,101.741,101.6319,101.7013,27381.0
2024-06-05 10:50:00,102.59,102.61,102.51,102.57,27131.0,101.6914,101.7112,101.6121,101.6716,27131.0
2024-06-05 10:55:00,102.54,102.55,102.46,102.53,62520.0,101.6418,101.6517,101.5625,101.6319,62520.0
2024-06-05 11:00:00,102.55,102.74,102.53,102.7,20629.0,101.6517,101.8401,101.6319,101.8004,20629.0
2024-06-05 11:05:00,102.7,102.75,102.6,102.61,10917.0,101.8004,101.85,101.7013,101.7112,10917.0
2024-06-05 11:10:00,102.63,102.99,102.63,102.99,28893.0,101.731,102.0879,101.731,102.0879,28893.0
2024-06-05 11:15:00,103.0,103.09,102.96,102.97,35307.0,102.0978,102.187,102.0581,102.0681,35307.0
2024-06-05 11:20:00,102.99,103.09,102.93,103.02,21843.0,102.0879,102.187,102.0284,102.1176,21843.0
2024-06-05 11:25:00,103.02,103.06,103.0,103.04,14837.0,102.1176,102.1573,102.0978,102.1374,14837.0
2024-06-05 11:30:00,103.05,103.13,103.02,103.12,9945.0,102.1474,102.2267,102.1176,102.2167,9945.0
2024-06-05 11:35:00,103.13,103.16,103.08,103.12,17058.0,102.2267,102.2564,102.1771,102.2167,17058.0
2024-06-05 11:40:00,103.13,103.26,103.12,103.26,34831.0,102.2267,102.3555,102.2167,102.3555,34831.0
2024-06-05 11:45:00,103.27,103.27,103.16,103.18,10300.0,102.3654,102.3654,102.2564,102.2762,10300.0
2024-06-05 11:50:00,103.18,103.23,103.15,103.22,14068.0,102.2762,102.3258,102.2465,102.3159,14068.0
2024-06-05 11:55:00,103.22,103.37,103.19,103.35,24352.0,102.3159,102.4646,102.2861,102.4447,24352.0
2024-06-05 12:00:00,103.36,103.36,103.27,103.28,8086.0,102.4546,102.4546,102.3654,102.3753,8086.0
2024-06-05 12:05:00,103.28,103.31,103.24,103.24,7443.0,102.3753,102.4051,102.3357,102.3357,7443.0
2024-06-05 12:10:00,103.25,103.33,103.25,103.31,9476.0,102.3456,102.4249,102.3456,102.4051,9476.0
2024-06-05 12:15:00,103.3,103.31,103.26,103.3,6888.0,102.3952,102.4051,102.3555,102.3952,6888.0
2024-06-05 12:20:00,103.3,103.37,103.29,103.37,11822.0,102.3952,102.4646,102.3853,102.4646,11822.0
2024-06-05 12:25:00,103.36,103.4,103.32,103.33,8443.0,102.4546,102.4943,102.415,102.4249,8443.0
2024-06-05 12:30:00,103.32,103.41,103.32,103.41,4787.0,102.415,102.5042,102.415,102.5042,4787.0
2024-06-05 12:35:00,103.39,103.51,103.39,103.51,8389.0,102.4844,102.6033,102.4844,102.6033,8389.0
2024-06-05 12:40:00,103.51,103.57,103.43,103.46,26666.0,102.6033,102.6628,102.524,102.5538,26666.0
2024-06-05 12:45:00,103.46,103.46,103.39,103.46,8307.0,102.5538,102.5538,102.4844,102.5538,8307.0
2024-06-05 12:50:00,103.47,103.48,103.44,103.45,5769.0,102.5637,102.5736,102.5339,102.5439,5769.0
2024-06-05 12:55:00,103.45,103.47,103.42,103.44,8857.0,102.5439,102.5637,102.5141,102.5339,8857.0
2024-06-05 13:00:00,103.44,103.44,103.34,103.41,20953.0,102.5339,102.5339,102.4348,102.5042,20953.0
2024-06-05 13:05:00,103.41,103.42,103.38,103.42,6315.0,102.5042,102.5141,102.4745,102.5141,6315.0
2024-06-05 13:10:00,103.43,103.49,103.43,103.47,7768.0,102.524,102.5835,102.524,102.5637,7768.0
2024-06-05 13:15:00,103.48,103.51,103.41,103.44,16393.0,102.5736,102.6033,102.5042,102.5339,16393.0
2024-06-05 13:20:00,103.41,103.41,103.29,103.29,8875.0,102.5042,102.5042,102.3853,102.3853,8875.0
2024-06-05 13:25:00,103.29,103.38,103.26,103.37,8176.0,102.3853,102.4745,102.3555,102.4646,8176.0
2024-06-05 13:30:00,103.39,103.45,103.39,103.41,25236.0,102.4844,102.5439,102.4844,102.5042,25236.0
2024-06-05 13:35:00,103.4,103.43,103.36,103.41,12107.0,102.4943,102.524,102.4546,102.5042,12107.0
2024-06-05 13:40:00,103.41,103.47,103.35,103.46,16217.0,102.5042,102.5637,102.4447,102.5538,16217.0
2024-06-05 13:45:00,103.47,103.54,103.47,103.52,33247.0,102.5637,102.6331,102.5637,102.6132,33247.0
2024-06-05 13:50:00,103.53,103.57,103.5,103.55,10996.0,102.6232,102.6628,102.5934,102.643,10996.0
2024-06-05 13:55:00,103.56,103.67,103.54,103.62,48402.0,102.6529,102.7619,102.6331,102.7124,48402.0
2024-06-05 14:00:00,103.62,103.7,103.59,103.68,16174.0,102.7124,102.7917,102.6826,102.7718,16174.0
2024-06-05 14:05:00,103.67,103.67,103.57,103.65,16893.0,102.7619,102.7619,102.6628,102.7421,16893.0
2024-06-05 14:10:00,103.65,103.69,103.61,103.62,24239.0,102.7421,102.7818,102.7025,102.7124,24239.0
2024-06-05 14:15:00,103.63,103.64,103.58,103.6,5546.0,102.7223,102.7322,102.6727,102.6925,5546.0
2024-06-05 14:20:00,103.61,103.69,103.57,103.65,11413.0,102.7025,102.7818,102.6628,102.7421,11413.0
2024-06-05 14:25:00,103.65,103.71,103.65,103.7,11940.0,102.7421,102.8016,102.7421,102.7917,11940.0
2024-06-05 14:30:00,103.69,103.78,103.67,103.75,18410.0,102.7818,102.871,102.7619,102.8412,18410.0
2024-06-05 14:35:00,103.74,103.74,103.71,103.73,4089.0,102.8313,102.8313,102.8016,102.8214,4089.0
2024-06-05 14:40:00,103.74,103.83,103.73,103.83,13804.0,102.8313,102.9205,102.8214,102.9205,13804.0
2024-06-05 14:45:00,103.84,103.84,103.77,103.78,8514.0,102.9304,102.9304,102.8611,102.871,8514.0
2024-06-05 14:50:00,103.78,103.84,103.76,103.83,30799.0,102.871,102.9304,102.8511,102.9205,30799.0
2024-06-05 14:55:00,103.84,103.86,103.83,103.84,17765.0,102.9304,102.9503,102.9205,102.9304,17765.0
2024-06-05 15:00:00,103.83,103.93,103.82,103.91,14928.0,102.9205,103.0197,102.9106,102.9998,14928.0
2024-06-05 15:05:00,103.91,103.92,103.82,103.82,17872.0,102.9998,103.0097,102.9106,102.9106,17872.0
2024-06-05 15:10:00,103.83,103.85,103.79,103.83,16292.0,102.9205,102.9404,102.8809,102.9205,16292.0
2024-06-05 15:15:00,103.82,103.92,103.81,103.9,16709.0,102.9106,103.0097,102.9007,102.9899,16709.0
2024-06-05 15:20:00,103.9,103.93,103.86,103.93,19067.0,102.9899,103.0197,102.9503,103.0197,19067.0
2024-06-05 15:25:00,103.92,103.94,103.87,103.91,22290.0,103.0097,103.0296,102.9602,102.9998,22290.0
2024-06-05 15:30:00,103.9,103.92,103.82,103.9,29193.0,102.9899,103.0097,102.9106,102.9899,29193.0
2024-06-05 15:35:00,103.91,103.93,103.84,103.88,33544.0,102.9998,103.0197,102.9304,102.9701,33544.0
2024-06-05 15:40:00,103.88,103.95,103.87,103.91,109468.0,102.9701,103.0395,102.9602,102.9998,109468.0
2024-06-05 15:45:00,103.91,103.92,103.76,103.77,46969.0,102.9998,103.0097,102.8511,102.8611,46969.0
2024-06-05 15:50:00,103.76,103.91,103.69,103.91,97474.0,102.8511,102.9998,102.7818,102.9998,97474.0
2024-06-05 15:55:00,103.91,104.04,103.89,104.02,154233.0,102.9998,103.1287,102.98,103.1089,154233.0
2024-06-06 09:30:00,103.54,104.0,103.34,103.65,24566.0,102.6331,103.089,102.4348,102.7421,24566.0
2024-06-06 09:35:00,103.65,103.76,103.43,103.74,51621.0,102.7421,102.8511,102.524,102.8313,51621.0
2024-06-06 09:40:00,103.7,103.76,103.61,103.76,15143.0,102.7917,102.8511,102.7025,102.8511,15143.0
2024-06-06 09:45:00,103.76,103.77,103.66,103.76,10116.0,102.8511,102.8611,102.752,102.8511,10116.0
2024-06-06 09:50:00,103.83,104.0,103.75,103.98,19204.0,102.9205,103.089,102.8412,103.0692,19204.0
2024-06-06 09:55:00,103.99,104.08,103.71,103.71,23155.0,103.0791,103.1683,102.8016,102.8016,23155.0
2024-06-06 10:00:00,103.72,103.72,103.5,103.5,9517.0,102.8115,102.8115,102.5934,102.5934,9517.0
2024-06-06 10:05:00,103.48,103.85,103.46,103.85,12473.0,102.5736,102.9404,102.5538,102.9404,12473.0
2024-06-06 10:10:00,103.84,103.85,103.55,103.55,22792.0,102.9304,102.9404,102.643,102.643,22792.0
2024-06-06 10:15:00,103.57,103.68,103.56,103.67,15750.0,102.6628,102.7718,102.6529,102.7619,15750.0
2024-06-06 10:20:00,103.68,103.79,103.62,103.76,30053.0,102.7718,102.8809,102.7124,102.8511,30053.0
2024-06-06 10:25:00,103.76,103.76,103.54,103.67,16221.0,102.8511,102.8511,102.6331,102.7619,16221.0
2024-06-06 10:30:00,103.66,103.66,103.48,103.5,22277.0,102.752,102.752,102.5736,102.5934,22277.0
2024-06-06 10:35:00,103.48,103.63,103.45,103.58,22810.0,102.5736,102.7223,102.5439,102.6727,22810.0
2024-06-06 10:40:00,103.58,103.65,103.5,103.65,14700.0,102.6727,102.7421,102.5934,102.7421,14700.0
2024-06-06 10:45:00,103.64,103.65,103.56,103.61,13483.0,102.7322,102.7421,102.6529,102.7025,13483.0
2024-06-06 10:50:00,103.61,103.63,103.52,103.63,11871.0,102.7025,102.7223,102.6132,102.7223,11871.0
2024-06-06 10:55:00,103.63,103.67,103.59,103.59,19988.0,102.7223,102.7619,102.6826,102.6826,19988.0
2024-06-06 11:00:00,103.56,103.61,103.52,103.56,6274.0,102.6529,102.7025,102.6132,102.6529,6274.0
2024-06-06 11:05:00,103.57,103.67,103.56,103.67,13914.0,102.6628,102.7619,102.6529,102.7619,13914.0
2024-06-06 11:10:00,103.66,103.78,103.64,103.76,18147.0,102.752,102.871,102.7322,102.8511,18147.0
2024-06-06 11:15:00,103.76,103.78,103.71,103.77,16480.0,102.8511,102.871,102.8016,102.8611,16480.0
2024-06-06 11:20:00,103.78,103.81,103.76,103.76,16526.0,102.871,102.9007,102.8511,102.8511,16526.0
2024-06-06 11:25:00,103.76,103.76,103.66,103.74,24590.0,102.8511,102.8511,102.752,102.8313,24590.0
2024-06-06 11:30:00,103.74,103.74,103.54,103.55,12192.0,102.8313,102.8313,102.6331,102.643,12192.0
2024-06-06 11:35:00,103.54,103.6,103.49,103.52,23075.0,102.6331,102.6925,102.5835,102.6132,23075.0
2024-06-06 11:40:00,103.53,103.54,103.43,103.44,27775.0,102.6232,102.6331,102.524,102.5339,27775.0
2024-06-06 11:45:00,103.44,103.46,103.36,103.37,8986.0,102.5339,102.5538,102.4546,102.4646,8986.0
2024-06-06 11:50:00,103.37,103.43,103.37,103.4,23873.0,102.4646,102.524,102.4646,102.4943,23873.0
2024-06-06 11:55:00,103.4,103.4,103.27,103.3,15698.0,102.4943,102.4943,102.3654,102.3952,15698.0
2024-06-06 12:00:00,103.3,103.3,103.22,103.25,16783.0,102.3952,102.3952,102.3159,102.3456,16783.0
2024-06-06 12:05:00,103.25,103.28,103.17,103.25,24147.0,102.3456,102.3753,102.2663,102.3456,24147.0
2024-06-06 12:10:00,103.24,103.27,103.18,103.25,20182.0,102.3357,102.3654,102.2762,102.3456,20182.0
2024-06-06 12:15:00,103.22,103.22,103.1,103.17,14961.0,102.3159,102.3159,102.1969,102.2663,14961.0
2024-06-06 12:20:00,103.17,103.18,103.08,103.13,15773.0,102.2663,102.2762,102.1771,102.2267,15773.0
2024-06-06 12:25:00,103.12,103.16,103.1,103.14,19717.0,102.2167,102.2564,102.1969,102.2366,19717.0
2024-06-06 12:30:00,103.15,103.15,103.09,103.11,8665.0,102.2465,102.2465,102.187,102.2068,8665.0
2024-06-06 12:35:00,103.09,103.11,102.92,102.99,16385.0,102.187,102.2068,102.0185,102.0879,16385.0
2024-06-06 12:40:00,102.99,103.03,102.97,103.01,12701.0,102.0879,102.1275,102.0681,102.1077,12701.0
2024-06-06 12:45:00,103.01,103.06,103.01,103.01,17260.0,102.1077,102.1573,102.1077,102.1077,17260.0
2024-06-06 12:50:00,103.01,103.05,102.95,102.95,30563.0,102.1077,102.1474,102.0482,102.0482,30563.0
2024-06-06 12:55:00,102.93,102.94,102.85,102.89,7902.0,102.0284,102.0383,101.9491,101.9888,7902.0
2024-06-06 13:00:00,102.88,102.94,102.85,102.9,25300.0,101.9789,102.0383,101.9491,101.9987,25300.0
2024-06-06 13:05:00,102.91,102.91,102.7,102.74,13812.0,102.0086,102.0086,101.8004,101.8401,13812.0
2024-06-06 13:10:00,102.75,102.79,102.72,102.73,19283.0,101.85,101.8896,101.8203,101.8302,19283.0
2024-06-06 13:15:00,102.74,102.86,102.73,102.85,23415.0,101.8401,101.959,101.8302,101.9491,23415.0
2024-06-06 13:20:00,102.86,102.86,102.78,102.83,14841.0,101.959,101.959,101.8797,101.9293,14841.0
2024-06-06 13:25:00,102.83,102.9,102.82,102.87,15747.0,101.9293,101.9987,101.9194,101.9689,15747.0
2024-06-06 13:30:00,102.87,102.88,102.79,102.85,50329.0,101.9689,101.9789,101.8896,101.9491,50329.0
2024-06-06 13:35:00,102.84,102.91,102.84,102.86,11035.0,101.9392,102.0086,101.9392,101.959,11035.0
2024-06-06 13:40:00,102.87,102.87,102.74,102.79,13659.0,101.9689,101.9689,101.8401,101.8896,13659.0
2024-06-06 13:45:00,102.77,102.78,102.65,102.67,12728.0,101.8698,101.8797,101.7509,101.7707,12728.0
2024-06-06 13:50:00,102.67,102.71,102.65,102.7,18761.0,101.7707,101.8103,101.7509,101.8004,18761.0
2024-06-06 13:55:00,102.7,102.77,102.7,102.73,47295.0,101.8004,101.8698,101.8004,101.8302,47295.0
2024-06-06 14:00:00,102.72,102.77,102.65,102.65,26292.0,101.8203,101.8698,101.7509,101.7509,26292.0
2024-06-06 14:05:00,102.65,102.65,102.45,102.45,49452.0,101.7509,101.7509,101.5526,101.5526,49452.0
2024-06-06 14:10:00,102.46,102.57,102.42,102.52,45524.0,101.5625,101.6716,101.5229,101.622,45524.0
2024-06-06 14:15:00,102.52,102.57,102.43,102.57,15930.0,101.622,101.6716,101.5328,101.6716,15930.0
2024-06-06 14:20:00,102.56,102.61,102.54,102.57,26610.0,101.6617,101.7112,101.6418,101.6716,26610.0
2024-06-06 14:25:00,102.57,102.65,102.56,102.65,24928.0,101.6716,101.7509,101.6617,101.7509,24928.0
2024-06-06 14:30:00,102.64,102.71,102.59,102.7,31871.0,101.741,101.8103,101.6914,101.8004,31871.0
2024-06-06 14:35:00,102.7,102.71,102.62,102.68,55273.0,101.8004,101.8103,101.7211,101.7806,55273.0
2024-06-06 14:40:00,102.68,102.74,102.67,102.68,51018.0,101.7806,101.8401,101.7707,101.7806,51018.0
2024-06-06 14:45:00,102.68,102.76,102.67,102.74,39218.0,101.7806,101.8599,101.7707,101.8401,39218.0
2024-06-06 14:50:00,102.75,102.86,102.74,102.85,29961.0,101.85,101.959,101.8401,101.9491,29961.0
2024-06-06 14:55:00,102.84,102.9,102.83,102.87,55966.0,101.9392,101.9987,101.9293,101.9689,55966.0
2024-06-06 15:00:00,102.87,102.9,102.82,102.83,30445.0,101.9689,101.9987,101.9194,101.9293,30445.0
2024-06-06 15:05:00,102.83,102.89,102.81,102.85,41958.0,101.9293,101.9888,101.9095,101.9491,41958.0
2024-06-06 15:10:00,102.85,102.87,102.74,102.76,50941.0,101.9491,101.9689,101.8401,101.8599,50941.0
2024-06-06 15:15:00,102.76,102.85,102.75,102.8,33262.0,101.8599,101.9491,101.85,101.8996,33262.0
2024-06-06 15:20:00,102.8,102.81,102.71,102.71,22976.0,101.8996,101.9095,101.8103,101.8103,22976.0
2024-06-06 15:25:00,102.72,102.76,102.64,102.74,36118.0,101.8203,101.8599,101.741,101.8401,36118.0
2024-06-06 15:30:00,102.74,102.74,102.65,102.67,23723.0,101.8401,101.8401,101.7509,101.7707,23723.0
2024-06-06 15:35:00,102.67,102.74,102.67,102.69,61073.0,101.7707,101.8401,101.7707,101.7905,61073.0
2024-06-06 15:40:00,102.68,102.69,102.54,102.59,160284.0,101.7806,101.7905,101.6418,101.6914,160284.0
2024-06-06 15:45:00,102.59,102.7,102.54,102.68,85843.0,101.6914,101.8004,101.6418,101.7806,85843.0
2024-06-06 15:50:00,102.69,102.78,102.66,102.75,148168.0,101.7905,101.8797,101.7608,101.85,148168.0
2024-06-06 15:55:00,102.75,102.8,102.73,102.79,208358.0,101.85,101.8996,101.8302,101.8896,208358.0
2024-06-07 09:30:00,101.49,101.5,100.71,100.71,111853.0,100.601,100.6109,99.8279,99.8279,111853.0
2024-06-07 09:35:00,100.73,101.18,100.61,101.05,58537.0,99.8477,100.2937,99.7287,100.1649,58537.0
2024-06-07 09:40:00,101.12,101.89,101.1,101.85,36933.0,100.2343,100.9975,100.2144,100.9579,36933.0
2024-06-07 09:45:00,101.88,101.88,101.65,101.75,25915.0,100.9876,100.9876,100.7596,100.8587,25915.0
2024-06-07 09:50:00,101.76,101.88,101.59,101.6,22643.0,100.8687,100.9876,100.7001,100.7101,22643.0
2024-06-07 09:55:00,101.59,101.59,101.39,101.48,13193.0,100.7001,100.7001,100.5019,100.5911,13193.0
2024-06-07 10:00:00,101.48,101.55,101.36,101.4,31633.0,100.5911,100.6605,100.4722,100.5118,31633.0
2024-06-07 10:05:00,101.42,101.51,101.33,101.48,37634.0,100.5316,100.6209,100.4424,100.5911,37634.0
2024-06-07 10:10:00,101.45,101.59,101.39,101.59,19945.0,100.5614,100.7001,100.5019,100.7001,19945.0
2024-06-07 10:15:00,101.59,101.75,101.52,101.7,9291.0,100.7001,100.8587,100.6308,100.8092,9291.0
2024-06-07 10:20:00,101.68,101.85,101.57,101.83,11438.0,100.7894,100.9579,100.6803,100.938,11438.0
2024-06-07 10:25:00,101.8,101.85,101.69,101.76,11356.0,100.9083,100.9579,100.7993,100.8687,11356.0
2024-06-07 10:30:00,101.72,101.77,101.45,101.49,20156.0,100.829,100.8786,100.5614,100.601,20156.0
2024-06-07 10:35:00,101.5,101.81,101.44,101.79,18626.0,100.6109,100.9182,100.5515,100.8984,18626.0
2024-06-07 10:40:00,101.79,101.88,101.78,101.87,8100.0,100.8984,100.9876,100.8885,100.9777,8100.0
2024-06-07 10:45:00,101.9,101.95,101.84,101.84,12380.0,101.0074,101.057,100.948,100.948,12380.0
2024-06-07 10:50:00,101.85,101.85,101.64,101.67,12661.0,100.9579,100.9579,100.7497,100.7794,12661.0
2024-06-07 10:55:00,101.69,101.75,101.58,101.64,11308.0,100.7993,100.8587,100.6902,100.7497,11308.0
2024-06-07 11:00:00,101.63,101.68,101.5,101.64,6537.0,100.7398,100.7894,100.6109,100.7497,6537.0
2024-06-07 11:05:00,101.6,101.61,101.44,101.51,12828.0,100.7101,100.72,100.5515,100.6209,12828.0
2024-06-07 11:10:00,101.52,101.68,101.46,101.68,21396.0,100.6308,100.7894,100.5713,100.7894,21396.0
2024-06-07 11:15:00,101.67,101.7,101.58,101.59,19082.0,100.7794,100.8092,100.6902,100.7001,19082.0
2024-06-07 11:20:00,101.59,101.75,101.53,101.75,10257.0,100.7001,100.8587,100.6407,100.8587,10257.0
2024-06-07 11:25:00,101.75,101.77,101.65,101.72,12096.0,100.8587,100.8786,100.7596,100.829,12096.0
2024-06-07 11:30:00,101.71,101.86,101.71,101.73,10795.0,100.8191,100.9678,100.8191,100.8389,10795.0
2024-06-07 11:35:00,101.71,101.74,101.6,101.65,12251.0,100.8191,100.8488,100.7101,100.7596,12251.0
2024-06-07 11:40:00,101.65,101.66,101.51,101.52,27799.0,100.7596,100.7695,100.6209,100.6308,27799.0
2024-06-07 11:45:00,101.51,101.68,101.49,101.65,18380.0,100.6209,100.7894,100.601,100.7596,18380.0
2024-06-07 11:50:00,101.68,101.69,101.62,101.65,5150.0,100.7894,100.7993,100.7299,100.7596,5150.0
2024-06-07 11:55:00,101.66,101.79,101.64,101.75,7543.0,100.7695,100.8984,100.7497,100.8587,7543.0
2024-06-07 12:00:00,101.77,101.78,101.7,101.78,5559.0,100.8786,100.8885,100.8092,100.8885,5559.0
2024-06-07 12:05:00,101.79,101.81,101.73,101.75,17492.0,100.8984,100.9182,100.8389,100.8587,17492.0
2024-06-07 12:10:00,101.76,101.77,101.64,101.64,11540.0,100.8687,100.8786,100.7497,100.7497,11540.0
2024-06-07 12:15:00,101.64,101.84,101.64,101.84,17412.0,100.7497,100.948,100.7497,100.948,17412.0
2024-06-07 12:20:00,101.83,101.89,101.75,101.89,20096.0,100.938,100.9975,100.8587,100.9975,20096.0
2024-06-07 12:25:00,101.9,102.01,101.9,101.97,15473.0,101.0074,101.1165,101.0074,101.0768,15473.0
2024-06-07 12:30:00,102.0,102.03,101.9,101.92,12641.0,101.1066,101.1363,101.0074,101.0273,12641.0
2024-06-07 12:35:00,101.91,101.92,101.81,101.83,8041.0,101.0173,101.0273,100.9182,100.938,8041.0
2024-06-07 12:40:00,101.84,101.89,101.79,101.89,7274.0,100.948,100.9975,100.8984,100.9975,7274.0
2024-06-07 12:45:00,101.88,101.89,101.78,101.82,4324.0,100.9876,100.9975,100.8885,100.9281,4324.0
2024-06-07 12:50:00,101.84,101.94,101.83,101.94,3500.0,100.948,101.0471,100.938,101.0471,3500.0
2024-06-07 12:55:00,101.93,102.05,101.93,102.04,6410.0,101.0372,101.1561,101.0372,101.1462,6410.0
2024-06-07 13:00:00,102.02,102.02,101.84,101.85,3800.0,101.1264,101.1264,100.948,100.9579,3800.0
2024-06-07 13:05:00,101.87,101.95,101.86,101.91,3034.0,100.9777,101.057,100.9678,101.0173,3034.0
2024-06-07 13:10:00,101.91,101.98,101.88,101.94,4013.0,101.0173,101.0867,100.9876,101.0471,4013.0
2024-06-07 13:15:00,101.95,102.09,101.95,102.08,8921.0,101.057,101.1958,101.057,101.1859,8921.0
2024-06-07 13:20:00,102.08,102.24,102.07,102.22,7004.0,101.1859,101.3445,101.1759,101.3246,7004.0
2024-06-07 13:25:00,102.21,102.21,102.05,102.08,4739.0,101.3147,101.3147,101.1561,101.1859,4739.0
2024-06-07 13:30:00,102.04,102.11,102.04,102.09,3798.0,101.1462,101.2156,101.1462,101.1958,3798.0
2024-06-07 13:35:00,102.11,102.16,102.09,102.12,4948.0,101.2156,101.2652,101.1958,101.2255,4948.0
2024-06-07 13:40:00,102.11,102.11,102.05,102.09,3567.0,101.2156,101.2156,101.1561,101.1958,3567.0
2024-06-07 13:45:00,102.1,102.1,102.05,102.08,2976.0,101.2057,101.2057,101.1561,101.1859,2976.0
2024-06-07 13:50:00,102.08,102.12,102.04,102.07,14054.0,101.1859,101.2255,101.1462,101.1759,14054.0
2024-06-07 13:55:00,102.06,102.08,101.99,101.99,5042.0,101.166,101.1859,101.0966,101.0966,5042.0
2024-06-07 14:00:00,101.98,101.99,101.75,101.78,23337.0,101.0867,101.0966,100.8587,100.8885,23337.0
2024-06-07 14:05:00,101.77,101.78,101.65,101.73,14453.0,100.8786,100.8885,100.7596,100.8389,14453.0
2024-06-07 14:10:00,101.69,101.74,101.6,101.61,8821.0,100.7993,100.8488,100.7101,100.72,8821.0
2024-06-07 14:15:00,101.59,101.72,101.57,101.67,12403.0,100.7001,100.829,100.6803,100.7794,12403.0
2024-06-07 14:20:00,101.69,101.9,101.69,101.86,6596.0,100.7993,101.0074,100.7993,100.9678,6596.0
2024-06-07 14:25:00,101.87,101.97,101.87,101.93,8909.0,100.9777,101.0768,100.9777,101.0372,8909.0
2024-06-07 14:30:00,101.9,102.0,101.88,101.96,9372.0,101.0074,101.1066,100.9876,101.0669,9372.0
2024-06-07 14:35:00,101.98,102.06,101.98,102.03,5917.0,101.0867,101.166,101.0867,101.1363,5917.0
2024-06-07 14:40:00,102.04,102.13,102.03,102.13,8137.0,101.1462,101.2354,101.1363,101.2354,8137.0
2024-06-07 14:45:00,102.13,102.14,102.04,102.06,6970.0,101.2354,101.2453,101.1462,101.166,6970.0
2024-06-07 14:50:00,102.07,102.09,101.95,102.02,5565.0,101.1759,101.1958,101.057,101.1264,5565.0
2024-06-07 14:55:00,102.01,102.01,101.93,101.95,7366.0,101.1165,101.1165,101.0372,101.057,7366.0
2024-06-07 15:00:00,101.91,102.09,101.84,102.06,15910.0,101.0173,101.1958,100.948,101.166,15910.0
2024-06-07 15:05:00,102.05,102.06,101.92,101.93,10670.0,101.1561,101.166,101.0273,101.0372,10670.0
2024-06-07 15:10:00,101.93,101.98,101.81,101.9,7510.0,101.0372,101.0867,100.9182,101.0074,7510.0
2024-06-07 15:15:00,101.91,101.98,101.91,101.93,21128.0,101.0173,101.0867,101.0173,101.0372,21128.0
2024-06-07 15:20:00,101.94,101.94,101.82,101.9,17174.0,101.0471,101.0471,100.9281,101.0074,17174.0
2024-06-07 15:25:00,101.89,102.05,101.85,102.02,14514.0,100.9975,101.1561,100.9579,101.1264,14514.0
2024-06-07 15:30:00,102.02,102.04,101.95,101.95,15663.0,101.1264,101.1462,101.057,101.057,15663.0
2024-06-07 15:35:00,101.95,101.99,101.9,101.91,45796.0,101.057,101.0966,101.0074,101.0173,45796.0
2024-06-07 15:40:00,101.92,101.92,101.81,101.82,65993.0,101.0273,101.0273,100.9182,100.9281,65993.0
2024-06-07 15:45:00,101.82,101.83,101.75,101.82,34257.0,100.9281,100.938,100.8587,100.9281,34257.0
2024-06-07 15:50:00,101.81,101.88,101.76,101.83,64311.0,100.9182,100.9876,100.8687,100.938,64311.0
2024-06-07 15:55:00,101.83,101.9,101.67,101.7,144335.0,100.938,101.0074,100.7794,100.8092,144335.0
2024-06-10 09:30:00,101.06,101.42,100.67,101.42,48271.0,100.1748,100.5316,99.7882,100.5316,48271.0
2024-06-10 09:35:00,101.41,101.7,101.29,101.39,29944.0,100.5217,100.8092,100.4028,100.5019,29944.0
2024-06-10 09:40:00,101.37,101.6,101.32,101.57,16125.0,100.4821,100.7101,100.4325,100.6803,16125.0
2024-06-10 09:45:00,101.6,101.71,101.57,101.69,15728.0,100.7101,100.8191,100.6803,100.7993,15728.0
2024-06-10 09:50:00,101.7,101.75,101.55,101.59,16564.0,100.8092,100.8587,100.6605,100.7001,16564.0
2024-06-10 09:55:00,101.59,101.88,101.55,101.81,58247.0,100.7001,100.9876,100.6605,100.9182,58247.0
2024-06-10 10:00:00,101.81,101.91,101.78,101.89,56929.0,100.9182,101.0173,100.8885,100.9975,56929.0
2024-06-10 10:05:00,101.87,102.12,101.86,102.06,61165.0,100.9777,101.2255,100.9678,101.166,61165.0
2024-06-10 10:10:00,102.07,102.14,101.92,102.11,14890.0,101.1759,101.2453,101.0273,101.2156,14890.0
2024-06-10 10:15:00,102.08,102.16,102.01,102.02,13288.0,101.1859,101.2652,101.1165,101.1264,13288.0
2024-06-10 10:20:00,102.06,102.06,101.81,101.88,9995.0,101.166,101.166,100.9182,100.9876,9995.0
2024-06-10 10:25:00,101.89,101.89,101.79,101.86,8466.0,100.9975,100.9975,100.8984,100.9678,8466.0
2024-06-10 10:30:00,101.82,101.84,101.69,101.84,9171.0,100.9281,100.948,100.7993,100.948,9171.0
2024-06-10 10:35:00,101.85,101.88,101.78,101.83,6479.0,100.9579,100.9876,100.8885,100.938,6479.0
2024-06-10 10:40:00,101.87,101.89,101.79,101.89,11193.0,100.9777,100.9975,100.8984,100.9975,11193.0
2024-06-10 10:45:00,101.88,101.94,101.87,101.91,10026.0,100.9876,101.0471,100.9777,101.0173,10026.0
2024-06-10 10:50:00,101.89,101.91,101.79,101.91,17445.0,100.9975,101.0173,100.8984,101.0173,17445.0
2024-06-10 10:55:00,101.91,101.91,101.8,101.87,7977.0,101.0173,101.0173,100.9083,100.9777,7977.0
2024-06-10 11:00:00,101.86,101.95,101.86,101.95,19248.0,100.9678,101.057,100.9678,101.057,19248.0
2024-06-10 11:05:00,101.91,101.91,101.75,101.82,19198.0,101.0173,101.0173,100.8587,100.9281,19198.0
2024-06-10 11:10:00,101.82,101.83,101.77,101.8,8864.0,100.9281,100.938,100.8786,100.9083,8864.0
2024-06-10 11:15:00,101.8,101.9,101.75,101.9,19262.0,100.9083,101.0074,100.8587,101.0074,19262.0
2024-06-10 11:20:00,101.9,101.91,101.83,101.91,13003.0,101.0074,101.0173,100.938,101.0173,13003.0
2024-06-10 11:25:00,101.9,101.96,101.89,101.89,5162.0,101.0074,101.0669,100.9975,100.9975,5162.0
2024-06-10 11:30:00,101.89,101.95,101.87,101.9,13743.0,100.9975,101.057,100.9777,101.0074,13743.0
2024-06-10 11:35:00,101.88,101.88,101.78,101.79,10754.0,100.9876,100.9876,100.8885,100.8984,10754.0
2024-06-10 11:40:00,101.82,101.96,101.82,101.96,3600.0,100.9281,101.0669,100.9281,101.0669,3600.0
2024-06-10 11:45:00,101.95,102.04,101.93,102.02,5126.0,101.057,101.1462,101.0372,101.1264,5126.0
2024-06-10 11:50:00,102.03,102.11,102.01,102.11,7565.0,101.1363,101.2156,101.1165,101.2156,7565.0
2024-06-10 11:55:00,102.13,102.13,102.0,102.04,13971.0,101.2354,101.2354,101.1066,101.1462,13971.0
2024-06-10 12:00:00,102.04,102.06,102.0,102.0,5983.0,101.1462,101.166,101.1066,101.1066,5983.0
2024-06-10 12:05:00,102.0,102.09,101.99,102.07,7568.0,101.1066,101.1958,101.0966,101.1759,7568.0
2024-06-10 12:10:00,102.1,102.11,102.01,102.03,10597.0,101.2057,101.2156,101.1165,101.1363,10597.0
2024-06-10 12:15:00,102.03,102.15,102.03,102.09,13309.0,101.1363,101.2552,101.1363,101.1958,13309.0
2024-06-10 12:20:00,102.08,102.14,102.08,102.12,4918.0,101.1859,101.2453,101.1859,101.2255,4918.0
2024-06-10 12:25:00,102.13,102.13,102.07,102.08,10551.0,101.2354,101.2354,101.1759,101.1859,10551.0
2024-06-10 12:30:00,102.1,102.1,101.97,102.0,5500.0,101.2057,101.2057,101.0768,101.1066,5500.0
2024-06-10 12:35:00,101.99,102.03,101.96,102.01,9500.0,101.0966,101.1363,101.0669,101.1165,9500.0
2024-06-10 12:40:00,102.0,102.02,101.97,102.01,5758.0,101.1066,101.1264,101.0768,101.1165,5758.0
2024-06-10 12:45:00,102.01,102.05,101.95,102.05,6671.0,101.1165,101.1561,101.057,101.1561,6671.0
2024-06-10 12:50:00,102.06,102.16,102.05,102.12,24398.0,101.166,101.2652,101.1561,101.2255,24398.0
2024-06-10 12:55:00,102.13,102.15,102.05,102.09,39785.0,101.2354,101.2552,101.1561,101.1958,39785.0
2024-06-10 13:00:00,102.08,102.08,101.99,102.04,11593.0,101.1859,101.1859,101.0966,101.1462,11593.0
2024-06-10 13:05:00,102.05,102.1,102.04,102.07,6345.0,101.1561,101.2057,101.1462,101.1759,6345.0
2024-06-10 13:10:00,102.08,102.1,102.06,102.08,7500.0,101.1859,101.2057,101.166,101.1859,7500.0
2024-06-10 13:15:00,102.07,102.1,102.03,102.1,5851.0,101.1759,101.2057,101.1363,101.2057,5851.0
2024-06-10 13:20:00,102.11,102.15,102.1,102.1,8483.0,101.2156,101.2552,101.2057,101.2057,8483.0
2024-06-10 13:25:00,102.1,102.15,102.09,102.11,14280.0,101.2057,101.2552,101.1958,101.2156,14280.0
2024-06-10 13:30:00,102.1,102.22,102.07,102.21,18949.0,101.2057,101.3246,101.1759,101.3147,18949.0
2024-06-10 13:35:00,102.22,102.24,102.18,102.2,14025.0,101.3246,101.3445,101.285,101.3048,14025.0
2024-06-10 13:40:00,102.2,102.26,102.2,102.25,8072.0,101.3048,101.3643,101.3048,101.3544,8072.0
2024-06-10 13:45:00,102.26,102.43,102.25,102.4,16550.0,101.3643,101.5328,101.3544,101.5031,16550.0
2024-06-10 13:50:00,102.4,102.4,102.24,102.26,5431.0,101.5031,101.5031,101.3445,101.3643,5431.0
2024-06-10 13:55:00,102.26,102.28,102.17,102.19,9572.0,101.3643,101.3841,101.2751,101.2949,9572.0
2024-06-10 14:00:00,102.18,102.18,102.11,102.11,4830.0,101.285,101.285,101.2156,101.2156,4830.0
2024-06-10 14:05:00,102.12,102.15,102.08,102.09,8666.0,101.2255,101.2552,101.1859,101.1958,8666.0
2024-06-10 14:10:00,102.12,102.24,102.09,102.24,8146.0,101.2255,101.3445,101.1958,101.3445,8146.0
2024-06-10 14:15:00,102.23,102.28,102.23,102.26,6721.0,101.3345,101.3841,101.3345,101.3643,6721.0
2024-06-10 14:20:00,102.26,102.27,102.2,102.21,8327.0,101.3643,101.3742,101.3048,101.3147,8327.0
2024-06-10 14:25:00,102.19,102.25,102.16,102.22,9075.0,101.2949,101.3544,101.2652,101.3246,9075.0
2024-06-10 14:30:00,102.21,102.25,102.21,102.25,3428.0,101.3147,101.3544,101.3147,101.3544,3428.0
2024-06-10 14:35:00,102.28,102.36,102.27,102.29,5751.0,101.3841,101.4634,101.3742,101.394,5751.0
2024-06-10 14:40:00,102.28,102.43,102.28,102.41,4640.0,101.3841,101.5328,101.3841,101.513,4640.0
2024-06-10 14:45:00,102.42,102.45,102.39,102.45,7596.0,101.5229,101.5526,101.4931,101.5526,7596.0
2024-06-10 14:50:00,102.44,102.46,102.34,102.35,7629.0,101.5427,101.5625,101.4436,101.4535,7629.0
2024-06-10 14:55:00,102.34,102.35,102.28,102.29,8659.0,101.4436,101.4535,101.3841,101.394,8659.0
2024-06-10 15:00:00,102.29,102.45,102.27,102.45,22211.0,101.394,101.5526,101.3742,101.5526,22211.0
2024-06-10 15:05:00,102.45,102.47,102.33,102.33,17237.0,101.5526,101.5724,101.4337,101.4337,17237.0
2024-06-10 15:10:00,102.34,102.41,102.31,102.41,15002.0,101.4436,101.513,101.4138,101.513,15002.0
2024-06-10 15:15:00,102.42,102.44,102.28,102.39,10194.0,101.5229,101.5427,101.3841,101.4931,10194.0
2024-06-10 15:20:00,102.4,102.53,102.4,102.42,7674.0,101.5031,101.6319,101.5031,101.5229,7674.0
2024-06-10 15:25:00,102.41,102.51,102.41,102.49,7198.0,101.513,101.6121,101.513,101.5923,7198.0
2024-06-10 15:30:00,102.49,102.49,102.38,102.43,17981.0,101.5923,101.5923,101.4832,101.5328,17981.0
2024-06-10 15:35:00,102.42,102.46,102.39,102.41,22086.0,101.5229,101.5625,101.4931,101.513,22086.0
2024-06-10 15:40:00,102.41,102.51,102.37,102.5,25590.0,101.513,101.6121,101.4733,101.6022,25590.0
2024-06-10 15:45:00,102.5,102.5,102.4,102.41,29461.0,101.6022,101.6022,101.5031,101.513,29461.0
2024-06-10 15:50:00,102.39,102.61,102.36,102.58,48850.0,101.4931,101.7112,101.4634,101.6815,48850.0
2024-06-10 15:55:00,102.57,102.59,102.5,102.58,84495.0,101.6716,101.6914,101.6022,101.6815,84495.0
2024-06-11 09:30:00,102.01,102.06,101.48,101.48,14764.0,101.1165,101.166,100.5911,100.5911,14764.0
2024-06-11 09:35:00,101.47,101.55,101.03,101.11,20629.0,100.5812,100.6605,100.1451,100.2244,20629.0
2024-06-11 09:40:00,101.09,101.39,101.06,101.11,22308.0,100.2045,100.5019,100.1748,100.2244,22308.0
2024-06-11 09:45:00,101.09,101.11,100.68,100.84,24186.0,100.2045,100.2244,99.7981,99.9567,24186.0
2024-06-11 09:50:00,100.82,101.07,100.77,101.01,20654.0,99.9369,100.1847,99.8873,100.1252,20654.0
2024-06-11 09:55:00,101.0,101.21,101.0,101.17,7316.0,100.1153,100.3235,100.1153,100.2838,7316.0
2024-06-11 10:00:00,101.22,101.22,100.9,101.13,11281.0,100.3334,100.3334,100.0162,100.2442,11281.0
2024-06-11 10:05:00,101.19,101.31,101.17,101.27,6910.0,100.3037,100.4226,100.2838,100.383,6910.0
2024-06-11 10:10:00,101.28,101.31,101.18,101.28,19878.0,100.3929,100.4226,100.2937,100.3929,19878.0
2024-06-11 10:15:00,101.24,101.3,101.2,101.23,5406.0,100.3532,100.4127,100.3136,100.3433,5406.0
2024-06-11 10:20:00,101.25,101.43,101.21,101.43,8097.0,100.3631,100.5416,100.3235,100.5416,8097.0
2024-06-11 10:25:00,101.44,101.44,101.35,101.36,5679.0,100.5515,100.5515,100.4623,100.4722,5679.0
2024-06-11 10:30:00,101.32,101.36,101.24,101.31,10008.0,100.4325,100.4722,100.3532,100.4226,10008.0
2024-06-11 10:35:00,101.32,101.35,101.27,101.35,9942.0,100.4325,100.4623,100.383,100.4623,9942.0
2024-06-11 10:40:00,101.36,101.56,101.36,101.53,12970.0,100.4722,100.6704,100.4722,100.6407,12970.0
2024-06-11 10:45:00,101.51,101.51,101.39,101.4,4562.0,100.6209,100.6209,100.5019,100.5118,4562.0
2024-06-11 10:50:00,101.37,101.46,101.27,101.46,4675.0,100.4821,100.5713,100.383,100.5713,4675.0
2024-06-11 10:55:00,101.47,101.52,101.44,101.46,9422.0,100.5812,100.6308,100.5515,100.5713,9422.0
2024-06-11 11:00:00,101.45,101.45,101.39,101.39,7668.0,100.5614,100.5614,100.5019,100.5019,7668.0
2024-06-11 11:05:00,101.39,101.45,101.33,101.45,5028.0,100.5019,100.5614,100.4424,100.5614,5028.0
2024-06-11 11:10:00,101.46,101.48,101.4,101.42,5675.0,100.5713,100.5911,100.5118,100.5316,5675.0
2024-06-11 11:15:00,101.43,101.45,101.4,101.45,3438.0,100.5416,100.5614,100.5118,100.5614,3438.0
2024-06-11 11:20:00,101.45,101.45,101.29,101.3,4069.0,100.5614,100.5614,100.4028,100.4127,4069.0
2024-06-11 11:25:00,101.29,101.37,101.28,101.32,6532.0,100.4028,100.4821,100.3929,100.4325,6532.0
2024-06-11 11:30:00,101.32,101.37,101.32,101.34,10393.0,100.4325,100.4821,100.4325,100.4523,10393.0
2024-06-11 11:35:00,101.34,101.38,101.27,101.27,7214.0,100.4523,100.492,100.383,100.383,7214.0
2024-06-11 11:40:00,101.26,101.29,101.13,101.2,7146.0,100.373,100.4028,100.2442,100.3136,7146.0
2024-06-11 11:45:00,101.18,101.3,101.17,101.27,5819.0,100.2937,100.4127,100.2838,100.383,5819.0
2024-06-11 11:50:00,101.26,101.36,101.25,101.36,11921.0,100.373,100.4722,100.3631,100.4722,11921.0
2024-06-11 11:55:00,101.34,101.34,101.31,101.31,2044.0,100.4523,100.4523,100.4226,100.4226,2044.0
2024-06-11 12:00:00,101.29,101.46,101.28,101.45,5543.0,100.4028,100.5713,100.3929,100.5614,5543.0
2024-06-11 12:05:00,101.45,101.55,101.45,101.53,6179.0,100.5614,100.6605,100.5614,100.6407,6179.0
2024-06-11 12:10:00,101.54,101.54,101.47,101.47,4456.0,100.6506,100.6506,100.5812,100.5812,4456.0
2024-06-11 12:15:00,101.47,101.47,101.36,101.38,8752.0,100.5812,100.5812,100.4722,100.492,8752.0
2024-06-11 12:20:00,101.39,101.39,101.34,101.35,3300.0,100.5019,100.5019,100.4523,100.4623,3300.0
2024-06-11 12:25:00,101.35,101.49,101.34,101.48,10948.0,100.4623,100.601,100.4523,100.5911,10948.0
2024-06-11 12:30:00,101.47,101.55,101.46,101.55,4661.0,100.5812,100.6605,100.5713,100.6605,4661.0
2024-06-11 12:35:00,101.56,101.6,101.49,101.55,9944.0,100.6704,100.7101,100.601,100.6605,9944.0
2024-06-11 12:40:00,101.56,101.56,101.46,101.52,5200.0,100.6704,100.6704,100.5713,100.6308,5200.0
2024-06-11 12:45:00,101.53,101.53,101.43,101.43,3352.0,100.6407,100.6407,100.5416,100.5416,3352.0
2024-06-11 12:50:00,101.43,101.46,101.43,101.44,4356.0,100.5416,100.5713,100.5416,100.5515,4356.0
2024-06-11 12:55:00,101.45,101.46,101.41,101.43,3255.0,100.5614,100.5713,100.5217,100.5416,3255.0
2024-06-11 13:00:00,101.42,101.57,101.29,101.57,27373.0,100.5316,100.6803,100.4028,100.6803,27373.0
2024-06-11 13:05:00,101.58,101.59,101.46,101.46,4231.0,100.6902,100.7001,100.5713,100.5713,4231.0
2024-06-11 13:10:00,101.45,101.49,101.42,101.42,2150.0,100.5614,100.601,100.5316,100.5316,2150.0
2024-06-11 13:15:00,101.4,101.4,101.33,101.34,5381.0,100.5118,100.5118,100.4424,100.4523,5381.0
2024-06-11 13:20:00,101.34,101.36,101.22,101.22,5629.0,100.4523,100.4722,100.3334,100.3334,5629.0
2024-06-11 13:25:00,101.22,101.28,101.22,101.25,4340.0,100.3334,100.3929,100.3334,100.3631,4340.0
2024-06-11 13:30:00,101.26,101.39,101.26,101.36,4064.0,100.373,100.5019,100.373,100.4722,4064.0
2024-06-11 13:35:00,101.36,101.46,101.35,101.46,5384.0,100.4722,100.5713,100.4623,100.5713,5384.0
2024-06-11 13:40:00,101.46,101.47,101.42,101.47,3111.0,100.5713,100.5812,100.5316,100.5812,3111.0
2024-06-11 13:45:00,101.47,101.54,101.47,101.54,5231.0,100.5812,100.6506,100.5812,100.6506,5231.0
2024-06-11 13:50:00,101.52,101.63,101.5,101.61,4853.0,100.6308,100.7398,100.6109,100.72,4853.0
2024-06-11 13:55:00,101.62,101.63,101.6,101.6,3482.0,100.7299,100.7398,100.7101,100.7101,3482.0
2024-06-11 14:00:00,101.6,101.68,101.58,101.68,3425.0,100.7101,100.7894,100.6902,100.7894,3425.0
2024-06-11 14:05:00,101.66,101.66,101.48,101.5,7507.0,100.7695,100.7695,100.5911,100.6109,7507.0
2024-06-11 14:10:00,101.49,101.65,101.49,101.64,7331.0,100.601,100.7596,100.601,100.7497,7331.0
2024-06-11 14:15:00,101.63,101.74,101.62,101.7,16289.0,100.7398,100.8488,100.7299,100.8092,16289.0
2024-06-11 14:20:00,101.7,101.82,101.69,101.8,35256.0,100.8092,100.9281,100.7993,100.9083,35256.0
2024-06-11 14:25:00,101.8,101.85,101.76,101.85,56430.0,100.9083,100.9579,100.8687,100.9579,56430.0
2024-06-11 14:30:00,101.85,101.95,101.81,101.84,15081.0,100.9579,101.057,100.9182,100.948,15081.0
2024-06-11 14:35:00,101.84,101.85,101.76,101.81,18910.0,100.948,100.9579,100.8687,100.9182,18910.0
2024-06-11 14:40:00,101.82,101.9,101.76,101.76,13643.0,100.9281,101.0074,100.8687,100.8687,13643.0
2024-06-11 14:45:00,101.76,101.82,101.76,101.76,9557.0,100.8687,100.9281,100.8687,100.8687,9557.0
2024-06-11 14:50:00,101.75,101.79,101.72,101.72,10147.0,100.8587,100.8984,100.829,100.829,10147.0
2024-06-11 14:55:00,101.73,101.8,101.7,101.8,28776.0,100.8389,100.9083,100.8092,100.9083,28776.0
2024-06-11 15:00:00,101.81,101.87,101.8,101.86,7935.0,100.9182,100.9777,100.9083,100.9678,7935.0
2024-06-11 15:05:00,101.86,101.86,101.78,101.78,7209.0,100.9678,100.9678,100.8885,100.8885,7209.0
2024-06-11 15:10:00,101.78,101.79,101.66,101.66,54485.0,100.8885,100.8984,100.7695,100.7695,54485.0
2024-06-11 15:15:00,101.66,101.74,101.66,101.69,40913.0,100.7695,100.8488,100.7695,100.7993,40913.0
2024-06-11 15:20:00,101.68,101.73,101.65,101.71,9905.0,100.7894,100.8389,100.7596,100.8191,9905.0
2024-06-11 15:25:00,101.71,101.72,101.68,101.7,8967.0,100.8191,100.829,100.7894,100.8092,8967.0
2024-06-11 15:30:00,101.69,101.69,101.61,101.67,12742.0,100.7993,100.7993,100.72,100.7794,12742.0
2024-06-11 15:35:00,101.66,101.76,101.64,101.7,12414.0,100.7695,100.8687,100.7497,100.8092,12414.0
2024-06-11 15:40:00,101.7,101.74,101.67,101.69,16440.0,100.8092,100.8488,100.7794,100.7993,16440.0
2024-06-11 15:45:00,101.69,101.69,101.53,101.53,28635.0,100.7993,100.7993,100.6407,100.6407,28635.0
2024-06-11 15:50:00,101.54,101.89,101.54,101.85,112214.0,100.6506,100.9975,100.6506,100.9579,112214.0
2024-06-11 15:55:00,101.84,101.85,101.73,101.77,113528.0,100.948,100.9579,100.8389,100.8786,113528.0
2024-06-12 09:30:00,104.88,105.53,104.79,105.37,98554.0,103.9613,104.6056,103.8721,104.447,98554.0
2024-06-12 09:35:00,105.36,106.03,105.36,106.01,81078.0,104.4371,105.1013,104.4371,105.0814,81078.0
2024-06-12 09:40:00,106.04,106.46,105.99,106.44,82173.0,105.1112,105.5275,105.0616,105.5077,82173.0
2024-06-12 09:45:00,106.43,107.11,106.4,106.69,136214.0,105.4978,106.1718,105.468,105.7555,136214.0
2024-06-12 09:50:00,106.66,106.67,105.86,105.88,92484.0,105.7257,105.7357,104.9327,104.9526,92484.0
2024-06-12 09:55:00,105.89,106.1,105.72,105.74,115611.0,104.9625,105.1706,104.794,104.8138,115611.0
2024-06-12 10:00:00,105.75,106.22,105.65,106.21,98003.0,104.8237,105.2896,104.7246,105.2797,98003.0
2024-06-12 10:05:00,106.23,106.41,106.17,106.21,59171.0,105.2995,105.4779,105.24,105.2797,59171.0
2024-06-12 10:10:00,106.2,106.47,106.05,106.46,34291.0,105.2698,105.5374,105.1211,105.5275,34291.0
2024-06-12 10:15:00,106.46,106.59,106.43,106.46,40805.0,105.5275,105.6564,105.4978,105.5275,40805.0
2024-06-12 10:20:00,106.48,106.74,106.39,106.73,54682.0,105.5473,105.805,105.4581,105.7951,54682.0
2024-06-12 10:25:00,106.75,106.87,106.72,106.73,193229.0,105.815,105.9339,105.7852,105.7951,193229.0
2024-06-12 10:30:00,106.72,106.95,106.54,106.85,127760.0,105.7852,106.0132,105.6068,105.9141,127760.0
2024-06-12 10:35:00,106.86,106.92,106.75,106.76,75806.0,105.924,105.9835,105.815,105.8249,75806.0
2024-06-12 10:40:00,106.78,106.82,106.44,106.48,65466.0,105.8447,105.8843,105.5077,105.5473,65466.0
2024-06-12 10:45:00,106.48,106.65,106.47,106.54,60087.0,105.5473,105.7158,105.5374,105.6068,60087.0
2024-06-12 10:50:00,106.53,106.53,106.25,106.34,44609.0,105.5969,105.5969,105.3193,105.4085,44609.0
2024-06-12 10:55:00,106.34,106.45,106.33,106.39,45542.0,105.4085,105.5176,105.3986,105.4581,45542.0
2024-06-12 11:00:00,106.38,106.44,106.22,106.41,38905.0,105.4482,105.5077,105.2896,105.4779,38905.0
2024-06-12 11:05:00,106.41,106.42,106.25,106.27,21355.0,105.4779,105.4878,105.3193,105.3392,21355.0
2024-06-12 11:10:00,106.26,106.37,106.09,106.1,39631.0,105.3292,105.4383,105.1607,105.1706,39631.0
2024-06-12 11:15:00,106.1,106.32,106.05,106.25,50059.0,105.1706,105.3887,105.1211,105.3193,50059.0
2024-06-12 11:20:00,106.26,106.3,106.19,106.2,19419.0,105.3292,105.3689,105.2599,105.2698,19419.0
2024-06-12 11:25:00,106.21,106.22,106.1,106.14,37082.0,105.2797,105.2896,105.1706,105.2103,37082.0
2024-06-12 11:30:00,106.13,106.2,106.09,106.13,22633.0,105.2004,105.2698,105.1607,105.2004,22633.0
2024-06-12 11:35:00,106.11,106.11,105.98,106.03,10324.0,105.1806,105.1806,105.0517,105.1013,10324.0
2024-06-12 11:40:00,106.02,106.16,106.01,106.05,10119.0,105.0913,105.2301,105.0814,105.1211,10119.0
2024-06-12 11:45:00,106.06,106.07,105.93,105.98,7967.0,105.131,105.1409,105.0021,105.0517,7967.0
2024-06-12 11:50:00,105.96,106.14,105.94,106.13,8809.0,105.0319,105.2103,105.012,105.2004,8809.0
2024-06-12 11:55:00,106.14,106.21,106.12,106.12,9920.0,105.2103,105.2797,105.1905,105.1905,9920.0
2024-06-12 12:00:00,106.11,106.18,106.04,106.15,9282.0,105.1806,105.2499,105.1112,105.2202,9282.0
2024-06-12 12:05:00,106.15,106.19,106.11,106.12,27165.0,105.2202,105.2599,105.1806,105.1905,27165.0
2024-06-12 12:10:00,106.12,106.13,105.98,105.98,14931.0,105.1905,105.2004,105.0517,105.0517,14931.0
2024-06-12 12:15:00,105.97,106.03,105.96,105.96,16672.0,105.0418,105.1013,105.0319,105.0319,16672.0
2024-06-12 12:20:00,105.96,106.07,105.96,106.07,12013.0,105.0319,105.1409,105.0319,105.1409,12013.0
2024-06-12 12:25:00,106.09,106.16,106.05,106.06,15157.0,105.1607,105.2301,105.1211,105.131,15157.0
2024-06-12 12:30:00,106.07,106.17,106.06,106.16,15991.0,105.1409,105.24,105.131,105.2301,15991.0
2024-06-12 12:35:00,106.14,106.21,106.09,106.09,11589.0,105.2103,105.2797,105.1607,105.1607,11589.0
2024-06-12 12:40:00,106.1,106.17,106.1,106.14,16293.0,105.1706,105.24,105.1706,105.2103,16293.0
2024-06-12 12:45:00,106.14,106.21,106.14,106.15,10857.0,105.2103,105.2797,105.2103,105.2202,10857.0
2024-06-12 12:50:00,106.16,106.16,106.08,106.15,5343.0,105.2301,105.2301,105.1508,105.2202,5343.0
2024-06-12 12:55:00,106.14,106.22,106.13,106.2,6045.0,105.2103,105.2896,105.2004,105.2698,6045.0
2024-06-12 13:00:00,106.2,106.31,106.2,106.3,6765.0,105.2698,105.3788,105.2698,105.3689,6765.0
2024-06-12 13:05:00,106.31,106.32,106.19,106.19,10188.0,105.3788,105.3887,105.2599,105.2599,10188.0
2024-06-12 13:10:00,106.19,106.19,106.02,106.05,10094.0,105.2599,105.2599,105.0913,105.1211,10094.0
2024-06-12 13:15:00,106.05,106.2,106.01,106.13,17517.0,105.1211,105.2698,105.0814,105.2004,17517.0
2024-06-12 13:20:00,106.14,106.2,106.14,106.19,8731.0,105.2103,105.2698,105.2103,105.2599,8731.0
2024-06-12 13:25:00,106.19,106.22,106.08,106.08,9834.0,105.2599,105.2896,105.1508,105.1508,9834.0
2024-06-12 13:30:00,106.05,106.05,105.88,105.98,15550.0,105.1211,105.1211,104.9526,105.0517,15550.0
2024-06-12 13:35:00,105.98,106.01,105.91,105.95,7026.0,105.0517,105.0814,104.9823,105.022,7026.0
2024-06-12 13:40:00,105.94,105.98,105.84,105.84,9111.0,105.012,105.0517,104.9129,104.9129,9111.0
2024-06-12 13:45:00,105.85,105.99,105.84,105.98,13829.0,104.9228,105.0616,104.9129,105.0517,13829.0
2024-06-12 13:50:00,105.98,106.08,105.98,106.07,20644.0,105.0517,105.1508,105.0517,105.1409,20644.0
2024-06-12 13:55:00,106.06,106.11,106.0,106.01,20817.0,105.131,105.1806,105.0715,105.0814,20817.0
2024-06-12 14:00:00,105.88,106.01,105.12,105.54,88606.0,104.9526,105.0814,104.1992,104.6156,88606.0
2024-06-12 14:05:00,105.54,105.83,105.5,105.55,50278.0,104.6156,104.903,104.5759,104.6255,50278.0
2024-06-12 14:10:00,105.6,105.74,105.45,105.54,38933.0,104.675,104.8138,104.5263,104.6156,38933.0
2024-06-12 14:15:00,105.54,105.86,105.51,105.79,32386.0,104.6156,104.9327,104.5858,104.8634,32386.0
2024-06-12 14:20:00,105.79,105.82,105.63,105.79,47090.0,104.8634,104.8931,104.7048,104.8634,47090.0
2024-06-12 14:25:00,105.8,105.92,105.71,105.87,66958.0,104.8733,104.9922,104.7841,104.9427,66958.0
2024-06-12 14:30:00,105.88,106.04,105.62,105.9,59031.0,104.9526,105.1112,104.6948,104.9724,59031.0
2024-06-12 14:35:00,105.85,105.93,105.44,105.86,64455.0,104.9228,105.0021,104.5164,104.9327,64455.0
2024-06-12 14:40:00,105.84,105.92,105.26,105.62,70644.0,104.9129,104.9922,104.338,104.6948,70644.0
2024-06-12 14:45:00,105.59,105.66,105.33,105.37,53348.0,104.6651,104.7345,104.4074,104.447,53348.0
2024-06-12 14:50:00,105.38,105.56,105.3,105.48,95971.0,104.457,104.6354,104.3777,104.5561,95971.0
2024-06-12 14:55:00,105.48,105.92,105.46,105.81,66796.0,104.5561,104.9922,104.5363,104.8832,66796.0
2024-06-12 15:00:00,105.8,106.16,105.74,105.82,41891.0,104.8733,105.2301,104.8138,104.8931,41891.0
2024-06-12 15:05:00,105.77,105.87,105.66,105.79,17475.0,104.8435,104.9427,104.7345,104.8634,17475.0
2024-06-12 15:10:00,105.78,105.97,105.72,105.9,41415.0,104.8534,105.0418,104.794,104.9724,41415.0
2024-06-12 15:15:00,105.88,105.98,105.8,105.94,18840.0,104.9526,105.0517,104.8733,105.012,18840.0
2024-06-12 15:20:00,105.96,106.08,105.51,105.52,89472.0,105.0319,105.1508,104.5858,104.5957,89472.0
2024-06-12 15:25:00,105.5,105.63,105.18,105.24,110845.0,104.5759,104.7048,104.2587,104.3182,110845.0
2024-06-12 15:30:00,105.26,105.36,105.11,105.15,55789.0,104.338,104.4371,104.1893,104.229,55789.0
2024-06-12 15:35:00,105.14,105.33,105.03,105.04,38009.0,104.2191,104.4074,104.11,104.1199,38009.0
2024-06-12 15:40:00,105.03,105.12,104.86,104.97,53839.0,104.11,104.1992,103.9415,104.0505,53839.0
2024-06-12 15:45:00,104.99,105.29,104.95,105.18,56110.0,104.0704,104.3677,104.0307,104.2587,56110.0
2024-06-12 15:50:00,105.2,105.33,105.09,105.32,114756.0,104.2785,104.4074,104.1695,104.3975,114756.0
2024-06-12 15:55:00,105.33,105.48,105.24,105.34,204133.0,104.4074,104.5561,104.3182,104.4173,204133.0
2024-06-13 09:30:00,105.37,105.41,105.19,105.41,25185.0,104.447,104.4867,104.2686,104.4867,25185.0
2024-06-13 09:35:00,105.36,105.41,105.11,105.24,18364.0,104.4371,104.4867,104.1893,104.3182,18364.0
2024-06-13 09:40:00,105.26,105.34,105.06,105.09,10296.0,104.338,104.4173,104.1398,104.1695,10296.0
2024-06-13 09:45:00,105.08,105.08,104.77,104.81,20643.0,104.1596,104.1596,103.8523,103.8919,20643.0
2024-06-13 09:50:00,104.85,104.87,104.59,104.63,18348.0,103.9316,103.9514,103.6739,103.7135,18348.0
2024-06-13 09:55:00,104.65,104.68,104.46,104.62,23730.0,103.7333,103.7631,103.545,103.7036,23730.0
2024-06-13 10:00:00,104.61,104.71,104.33,104.42,16093.0,103.6937,103.7928,103.4161,103.5054,16093.0
2024-06-13 10:05:00,104.45,104.8,104.44,104.79,13385.0,103.5351,103.882,103.5252,103.8721,13385.0
2024-06-13 10:10:00,104.77,104.82,104.52,104.6,23451.0,103.8523,103.9019,103.6045,103.6838,23451.0
2024-06-13 10:15:00,104.58,104.66,104.43,104.43,6089.0,103.664,103.7433,103.5153,103.5153,6089.0
2024-06-13 10:20:00,104.44,104.65,104.44,104.5,15112.0,103.5252,103.7333,103.5252,103.5847,15112.0
2024-06-13 10:25:00,104.5,104.55,104.32,104.48,8456.0,103.5847,103.6342,103.4062,103.5648,8456.0
2024-06-13 10:30:00,104.48,104.6,104.37,104.42,12023.0,103.5648,103.6838,103.4558,103.5054,12023.0
2024-06-13 10:35:00,104.4,104.71,104.38,104.71,14388.0,103.4855,103.7928,103.4657,103.7928,14388.0
2024-06-13 10:40:00,104.71,104.71,104.33,104.45,8517.0,103.7928,103.7928,103.4161,103.5351,8517.0
2024-06-13 10:45:00,104.47,104.61,104.38,104.49,9905.0,103.5549,103.6937,103.4657,103.5747,9905.0
2024-06-13 10:50:00,104.51,104.65,104.5,104.6,7736.0,103.5946,103.7333,103.5847,103.6838,7736.0
2024-06-13 10:55:00,104.61,104.74,104.59,104.63,9022.0,103.6937,103.8226,103.6739,103.7135,9022.0
2024-06-13 11:00:00,104.62,104.64,104.58,104.58,7407.0,103.7036,103.7234,103.664,103.664,7407.0
2024-06-13 11:05:00,104.57,104.71,104.56,104.66,23242.0,103.654,103.7928,103.6441,103.7433,23242.0
2024-06-13 11:10:00,104.64,104.67,104.49,104.51,20049.0,103.7234,103.7532,103.5747,103.5946,20049.0
2024-06-13 11:15:00,104.52,104.63,104.5,104.58,6497.0,103.6045,103.7135,103.5847,103.664,6497.0
2024-06-13 11:20:00,104.59,104.68,104.57,104.67,6843.0,103.6739,103.7631,103.654,103.7532,6843.0
2024-06-13 11:25:00,104.7,104.78,104.69,104.78,9713.0,103.7829,103.8622,103.773,103.8622,9713.0
2024-06-13 11:30:00,104.79,104.88,104.75,104.83,11776.0,103.8721,103.9613,103.8325,103.9118,11776.0
2024-06-13 11:35:00,104.83,104.9,104.83,104.86,7529.0,103.9118,103.9812,103.9118,103.9415,7529.0
2024-06-13 11:40:00,104.82,104.95,104.81,104.93,7235.0,103.9019,104.0307,103.8919,104.0109,7235.0
2024-06-13 11:45:00,104.94,104.95,104.85,104.94,7861.0,104.0208,104.0307,103.9316,104.0208,7861.0
2024-06-13 11:50:00,104.95,105.02,104.9,104.92,44218.0,104.0307,104.1001,103.9812,104.001,44218.0
2024-06-13 11:55:00,104.92,104.97,104.92,104.95,3594.0,104.001,104.0505,104.001,104.0307,3594.0
2024-06-13 12:00:00,104.93,104.93,104.76,104.79,19815.0,104.0109,104.0109,103.8424,103.8721,19815.0
2024-06-13 12:05:00,104.78,104.84,104.75,104.84,7788.0,103.8622,103.9217,103.8325,103.9217,7788.0
2024-06-13 12:10:00,104.85,104.96,104.84,104.94,6732.0,103.9316,104.0406,103.9217,104.0208,6732.0
2024-06-13 12:15:00,104.94,104.94,104.75,104.78,6702.0,104.0208,104.0208,103.8325,103.8622,6702.0
2024-06-13 12:20:00,104.76,104.82,104.7,104.76,9204.0,103.8424,103.9019,103.7829,103.8424,9204.0
2024-06-13 12:25:00,104.76,104.79,104.73,104.79,11066.0,103.8424,103.8721,103.8126,103.8721,11066.0
2024-06-13 12:30:00,104.75,104.95,104.75,104.95,7341.0,103.8325,104.0307,103.8325,104.0307,7341.0
2024-06-13 12:35:00,104.95,105.0,104.92,104.97,3861.0,104.0307,104.0803,104.001,104.0505,3861.0
2024-06-13 12:40:00,104.99,105.03,104.95,105.03,3977.0,104.0704,104.11,104.0307,104.11,3977.0
2024-06-13 12:45:00,105.03,105.03,104.85,104.89,10923.0,104.11,104.11,103.9316,103.9712,10923.0
2024-06-13 12:50:00,104.9,105.08,104.89,105.06,4867.0,103.9812,104.1596,103.9712,104.1398,4867.0
2024-06-13 12:55:00,105.04,105.09,105.01,105.01,3442.0,104.1199,104.1695,104.0902,104.0902,3442.0
2024-06-13 13:00:00,105.0,105.24,104.99,105.22,75671.0,104.0803,104.3182,104.0704,104.2984,75671.0
2024-06-13 13:05:00,105.23,105.3,105.23,105.25,15973.0,104.3083,104.3777,104.3083,104.3281,15973.0
2024-06-13 13:10:00,105.26,105.33,105.25,105.28,3389.0,104.338,104.4074,104.3281,104.3578,3389.0
2024-06-13 13:15:00,105.27,105.27,105.19,105.23,7160.0,104.3479,104.3479,104.2686,104.3083,7160.0
2024-06-13 13:20:00,105.25,105.27,105.22,105.26,11666.0,104.3281,104.3479,104.2984,104.338,11666.0
2024-06-13 13:25:00,105.27,105.28,105.23,105.25,6999.0,104.3479,104.3578,104.3083,104.3281,6999.0
2024-06-13 13:30:00,105.25,105.27,105.18,105.24,9921.0,104.3281,104.3479,104.2587,104.3182,9921.0
2024-06-13 13:35:00,105.24,105.25,105.16,105.23,9435.0,104.3182,104.3281,104.2389,104.3083,9435.0
2024-06-13 13:40:00,105.24,105.28,105.23,105.25,6139.0,104.3182,104.3578,104.3083,104.3281,6139.0
2024-06-13 13:45:00,105.26,105.28,105.22,105.24,4281.0,104.338,104.3578,104.2984,104.3182,4281.0
2024-06-13 13:50:00,105.26,105.3,105.26,105.26,4162.0,104.338,104.3777,104.338,104.338,4162.0
2024-06-13 13:55:00,105.28,105.29,105.23,105.24,4913.0,104.3578,104.3677,104.3083,104.3182,4913.0
2024-06-13 14:00:00,105.23,105.29,105.19,105.22,18732.0,104.3083,104.3677,104.2686,104.2984,18732.0
2024-06-13 14:05:00,105.23,105.43,105.22,105.42,12278.0,104.3083,104.5065,104.2984,104.4966,12278.0
2024-06-13 14:10:00,105.42,105.47,105.38,105.39,17767.0,104.4966,104.5462,104.457,104.4669,17767.0
2024-06-13 14:15:00,105.39,105.43,105.36,105.36,6958.0,104.4669,104.5065,104.4371,104.4371,6958.0
2024-06-13 14:20:00,105.39,105.44,105.38,105.42,6608.0,104.4669,104.5164,104.457,104.4966,6608.0
2024-06-13 14:25:00,105.41,105.5,105.4,105.48,22536.0,104.4867,104.5759,104.4768,104.5561,22536.0
2024-06-13 14:30:00,105.49,105.56,105.49,105.52,26707.0,104.566,104.6354,104.566,104.5957,26707.0
2024-06-13 14:35:00,105.51,105.57,105.5,105.51,17716.0,104.5858,104.6453,104.5759,104.5858,17716.0
2024-06-13 14:40:00,105.52,105.61,105.52,105.61,19588.0,104.5957,104.6849,104.5957,104.6849,19588.0
2024-06-13 14:45:00,105.6,105.62,105.54,105.54,14689.0,104.675,104.6948,104.6156,104.6156,14689.0
2024-06-13 14:50:00,105.53,105.59,105.52,105.55,25566.0,104.6056,104.6651,104.5957,104.6255,25566.0
2024-06-13 14:55:00,105.55,105.62,105.55,105.6,19420.0,104.6255,104.6948,104.6255,104.675,19420.0
2024-06-13 15:00:00,105.59,105.71,105.57,105.7,20399.0,104.6651,104.7841,104.6453,104.7741,20399.0
2024-06-13 15:05:00,105.72,105.73,105.67,105.72,8592.0,104.794,104.8039,104.7444,104.794,8592.0
2024-06-13 15:10:00,105.71,105.72,105.61,105.66,255645.0,104.7841,104.794,104.6849,104.7345,255645.0
2024-06-13 15:15:00,105.66,105.7,105.64,105.68,106528.0,104.7345,104.7741,104.7147,104.7543,106528.0
2024-06-13 15:20:00,105.7,105.78,105.7,105.73,10916.0,104.7741,104.8534,104.7741,104.8039,10916.0
2024-06-13 15:25:00,105.74,105.75,105.61,105.61,25351.0,104.8138,104.8237,104.6849,104.6849,25351.0
2024-06-13 15:30:00,105.6,105.74,105.55,105.73,56877.0,104.675,104.8138,104.6255,104.8039,56877.0
2024-06-13 15:35:00,105.73,105.86,105.71,105.86,18164.0,104.8039,104.9327,104.7841,104.9327,18164.0
2024-06-13 15:40:00,105.86,105.88,105.79,105.86,42784.0,104.9327,104.9526,104.8634,104.9327,42784.0
2024-06-13 15:45:00,105.86,105.93,105.85,105.85,31395.0,104.9327,105.0021,104.9228,104.9228,31395.0
2024-06-13 15:50:00,105.86,105.91,105.79,105.87,74345.0,104.9327,104.9823,104.8634,104.9427,74345.0
2024-06-13 15:55:00,105.88,105.89,105.72,105.72,107022.0,104.9526,104.9625,104.794,104.794,107022.0
2024-06-14 09:30:00,104.41,104.56,104.08,104.22,31052.0,103.4954,103.6441,103.1683,103.3071,31052.0
2024-06-14 09:35:00,104.25,104.41,103.99,104.41,25307.0,103.3369,103.4954,103.0791,103.4954,25307.0
2024-06-14 09:40:00,104.4,104.4,104.23,104.25,10543.0,103.4855,103.4855,103.317,103.3369,10543.0
2024-06-14 09:45:00,104.23,104.24,103.86,103.95,10071.0,103.317,103.3269,102.9503,103.0395,10071.0
2024-06-14 09:50:00,103.94,104.08,103.92,104.06,32796.0,103.0296,103.1683,103.0097,103.1485,32796.0
2024-06-14 09:55:00,104.07,104.07,103.83,103.85,7100.0,103.1584,103.1584,102.9205,102.9404,7100.0
2024-06-14 10:00:00,103.82,103.85,103.44,103.45,21440.0,102.9106,102.9404,102.5339,102.5439,21440.0
2024-06-14 10:05:00,103.44,103.5,103.19,103.39,17823.0,102.5339,102.5934,102.2861,102.4844,17823.0
2024-06-14 10:10:00,103.39,103.43,103.13,103.16,11306.0,102.4844,102.524,102.2267,102.2564,11306.0
2024-06-14 10:15:00,103.17,103.49,103.17,103.37,8959.0,102.2663,102.5835,102.2663,102.4646,8959.0
2024-06-14 10:20:00,103.37,103.41,103.23,103.31,24188.0,102.4646,102.5042,102.3258,102.4051,24188.0
2024-06-14 10:25:00,103.3,103.3,103.13,103.21,72030.0,102.3952,102.3952,102.2267,102.306,72030.0
2024-06-14 10:30:00,103.19,103.19,102.81,103.05,38642.0,102.2861,102.2861,101.9095,102.1474,38642.0
2024-06-14 10:35:00,103.05,103.06,102.82,102.91,19596.0,102.1474,102.1573,101.9194,102.0086,19596.0
2024-06-14 10:40:00,102.88,103.01,102.8,102.95,16786.0,101.9789,102.1077,101.8996,102.0482,16786.0
2024-06-14 10:45:00,102.99,103.05,102.89,102.99,28033.0,102.0879,102.1474,101.9888,102.0879,28033.0
2024-06-14 10:50:00,102.99,103.16,102.96,103.14,20835.0,102.0879,102.2564,102.0581,102.2366,20835.0
2024-06-14 10:55:00,103.17,103.23,103.15,103.21,12556.0,102.2663,102.3258,102.2465,102.306,12556.0
2024-06-14 11:00:00,103.22,103.37,103.21,103.34,14098.0,102.3159,102.4646,102.306,102.4348,14098.0
2024-06-14 11:05:00,103.34,103.35,103.13,103.13,23350.0,102.4348,102.4447,102.2267,102.2267,23350.0
2024-06-14 11:10:00,103.13,103.35,103.13,103.27,18366.0,102.2267,102.4447,102.2267,102.3654,18366.0
2024-06-14 11:15:00,103.27,103.36,103.19,103.34,17591.0,102.3654,102.4546,102.2861,102.4348,17591.0
2024-06-14 11:20:00,103.34,103.37,103.23,103.24,33369.0,102.4348,102.4646,102.3258,102.3357,33369.0
2024-06-14 11:25:00,103.25,103.35,103.18,103.29,18842.0,102.3456,102.4447,102.2762,102.3853,18842.0
2024-06-14 11:30:00,103.29,103.37,103.19,103.21,14308.0,102.3853,102.4646,102.2861,102.306,14308.0
2024-06-14 11:35:00,103.21,103.26,103.19,103.21,8324.0,102.306,102.3555,102.2861,102.306,8324.0
2024-06-14 11:40:00,103.17,103.17,103.05,103.08,4007.0,102.2663,102.2663,102.1474,102.1771,4007.0
2024-06-14 11:45:00,103.09,103.17,103.06,103.1,11975.0,102.187,102.2663,102.1573,102.1969,11975.0
2024-06-14 11:50:00,103.1,103.18,103.08,103.14,14099.0,102.1969,102.2762,102.1771,102.2366,14099.0
2024-06-14 11:55:00,103.16,103.3,103.15,103.29,14113.0,102.2564,102.3952,102.2465,102.3853,14113.0
2024-06-14 12:00:00,103.3,103.33,103.24,103.33,24088.0,102.3952,102.4249,102.3357,102.4249,24088.0
2024-06-14 12:05:00,103.33,103.33,103.24,103.3,42850.0,102.4249,102.4249,102.3357,102.3952,42850.0
2024-06-14 12:10:00,103.31,103.43,103.31,103.43,13856.0,102.4051,102.524,102.4051,102.524,13856.0
2024-06-14 12:15:00,103.46,103.49,103.26,103.27,14553.0,102.5538,102.5835,102.3555,102.3654,14553.0
2024-06-14 12:20:00,103.28,103.37,103.28,103.34,10043.0,102.3753,102.4646,102.3753,102.4348,10043.0
2024-06-14 12:25:00,103.29,103.3,103.22,103.22,21361.0,102.3853,102.3952,102.3159,102.3159,21361.0
2024-06-14 12:30:00,103.22,103.22,103.12,103.19,12424.0,102.3159,102.3159,102.2167,102.2861,12424.0
2024-06-14 12:35:00,103.19,103.35,103.19,103.34,7973.0,102.2861,102.4447,102.2861,102.4348,7973.0
2024-06-14 12:40:00,103.34,103.4,103.32,103.4,8753.0,102.4348,102.4943,102.415,102.4943,8753.0
2024-06-14 12:45:00,103.4,103.45,103.39,103.45,10031.0,102.4943,102.5439,102.4844,102.5439,10031.0
2024-06-14 12:50:00,103.46,103.61,103.44,103.47,10782.0,102.5538,102.7025,102.5339,102.5637,10782.0
2024-06-14 12:55:00,103.46,103.55,103.45,103.51,5892.0,102.5538,102.643,102.5439,102.6033,5892.0
2024-06-14 13:00:00,103.51,103.61,103.51,103.58,11850.0,102.6033,102.7025,102.6033,102.6727,11850.0
2024-06-14 13:05:00,103.57,103.63,103.55,103.62,11338.0,102.6628,102.7223,102.643,102.7124,11338.0
2024-06-14 13:10:00,103.62,103.76,103.61,103.75,28090.0,102.7124,102.8511,102.7025,102.8412,28090.0
2024-06-14 13:15:00,103.73,103.78,103.68,103.74,39050.0,102.8214,102.871,102.7718,102.8313,39050.0
2024-06-14 13:20:00,103.73,103.87,103.67,103.68,24493.0,102.8214,102.9602,102.7619,102.7718,24493.0
2024-06-14 13:25:00,103.69,103.72,103.65,103.72,3975.0,102.7818,102.8115,102.7421,102.8115,3975.0
2024-06-14 13:30:00,103.71,103.79,103.71,103.77,10887.0,102.8016,102.8809,102.8016,102.8611,10887.0
2024-06-14 13:35:00,103.77,103.77,103.71,103.74,5101.0,102.8611,102.8611,102.8016,102.8313,5101.0
2024-06-14 13:40:00,103.74,103.75,103.62,103.64,17374.0,102.8313,102.8412,102.7124,102.7322,17374.0
2024-06-14 13:45:00,103.62,103.7,103.62,103.62,9155.0,102.7124,102.7917,102.7124,102.7124,9155.0
2024-06-14 13:50:00,103.63,103.77,103.59,103.73,11851.0,102.7223,102.8611,102.6826,102.8214,11851.0
2024-06-14 13:55:00,103.75,103.76,103.68,103.7,6117.0,102.8412,102.8511,102.7718,102.7917,6117.0
2024-06-14 14:00:00,103.71,103.88,103.62,103.88,24673.0,102.8016,102.9701,102.7124,102.9701,24673.0
2024-06-14 14:05:00,103.89,103.95,103.73,103.78,24320.0,102.98,103.0395,102.8214,102.871,24320.0
2024-06-14 14:10:00,103.79,103.82,103.74,103.74,10796.0,102.8809,102.9106,102.8313,102.8313,10796.0
2024-06-14 14:15:00,103.74,103.88,103.73,103.87,23826.0,102.8313,102.9701,102.8214,102.9602,23826.0
2024-06-14 14:20:00,103.88,103.89,103.81,103.85,27435.0,102.9701,102.98,102.9007,102.9404,27435.0
2024-06-14 14:25:00,103.84,103.92,103.82,103.83,21758.0,102.9304,103.0097,102.9106,102.9205,21758.0
2024-06-14 14:30:00,103.83,103.85,103.8,103.84,11129.0,102.9205,102.9404,102.8908,102.9304,11129.0
2024-06-14 14:35:00,103.84,103.92,103.83,103.87,24112.0,102.9304,103.0097,102.9205,102.9602,24112.0
2024-06-14 14:40:00,103.87,103.89,103.77,103.86,18524.0,102.9602,102.98,102.8611,102.9503,18524.0
2024-06-14 14:45:00,103.87,103.9,103.84,103.9,15716.0,102.9602,102.9899,102.9304,102.9899,15716.0
2024-06-14 14:50:00,103.9,104.0,103.9,103.99,24133.0,102.9899,103.089,102.9899,103.0791,24133.0
2024-06-14 14:55:00,103.99,103.99,103.86,103.93,19951.0,103.0791,103.0791,102.9503,103.0197,19951.0
2024-06-14 15:00:00,103.95,104.08,103.92,104.06,11006.0,103.0395,103.1683,103.0097,103.1485,11006.0
2024-06-14 15:05:00,104.05,104.07,104.03,104.04,17543.0,103.1386,103.1584,103.1188,103.1287,17543.0
2024-06-14 15:10:00,104.03,104.03,103.89,103.94,23385.0,103.1188,103.1188,102.98,103.0296,23385.0
2024-06-14 15:15:00,103.92,104.03,103.9,104.03,27151.0,103.0097,103.1188,102.9899,103.1188,27151.0
2024-06-14 15:20:00,104.03,104.08,103.95,104.04,37270.0,103.1188,103.1683,103.0395,103.1287,37270.0
2024-06-14 15:25:00,104.03,104.09,104.02,104.05,27425.0,103.1188,103.1783,103.1089,103.1386,27425.0
2024-06-14 15:30:00,104.05,104.05,103.89,103.94,39471.0,103.1386,103.1386,102.98,103.0296,39471.0
2024-06-14 15:35:00,103.94,103.95,103.85,103.92,58649.0,103.0296,103.0395,102.9404,103.0097,58649.0
2024-06-14 15:40:00,103.91,103.93,103.82,103.87,75168.0,102.9998,103.0197,102.9106,102.9602,75168.0
2024-06-14 15:45:00,103.86,103.86,103.78,103.83,46729.0,102.9503,102.9503,102.871,102.9205,46729.0
2024-06-14 15:50:00,103.81,103.92,103.79,103.89,33526.0,102.9007,103.0097,102.8809,102.98,33526.0
2024-06-14 15:55:00,103.89,104.0,103.83,103.98,99409.0,102.98,103.089,102.9205,103.0692,99409.0
2024-06-17 09:30:00,103.56,103.65,103.16,103.64,70904.0,102.6529,102.7421,102.2564,102.7322,70904.0
2024-06-17 09:35:00,103.65,103.88,103.52,103.69,46853.0,102.7421,102.9701,102.6132,102.7818,46853.0
2024-06-17 09:40:00,103.67,103.73,103.57,103.61,15122.0,102.7619,102.8214,102.6628,102.7025,15122.0
2024-06-17 09:45:00,103.59,103.75,103.44,103.47,24394.0,102.6826,102.8412,102.5339,102.5637,24394.0
2024-06-17 09:50:00,103.52,103.72,103.43,103.48,17008.0,102.6132,102.8115,102.524,102.5736,17008.0
2024-06-17 09:55:00,103.44,103.81,103.41,103.71,15614.0,102.5339,102.9007,102.5042,102.8016,15614.0
2024-06-17 10:00:00,103.66,103.71,103.47,103.65,16329.0,102.752,102.8016,102.5637,102.7421,16329.0
2024-06-17 10:05:00,103.61,104.01,103.61,104.01,14352.0,102.7025,103.099,102.7025,103.099,14352.0
2024-06-17 10:10:00,104.02,104.08,103.79,103.83,26136.0,103.1089,103.1683,102.8809,102.9205,26136.0
2024-06-17 10:15:00,103.83,103.95,103.82,103.94,23812.0,102.9205,103.0395,102.9106,103.0296,23812.0
2024-06-17 10:20:00,103.95,103.95,103.52,103.66,45623.0,103.0395,103.0395,102.6132,102.752,45623.0
2024-06-17 10:25:00,103.67,103.76,103.64,103.72,40233.0,102.7619,102.8511,102.7322,102.8115,40233.0
2024-06-17 10:30:00,103.73,103.75,103.61,103.7,31129.0,102.8214,102.8412,102.7025,102.7917,31129.0
2024-06-17 10:35:00,103.69,103.7,103.59,103.63,34497.0,102.7818,102.7917,102.6826,102.7223,34497.0
2024-06-17 10:40:00,103.63,103.73,103.58,103.62,32740.0,102.7223,102.8214,102.6727,102.7124,32740.0
2024-06-17 10:45:00,103.62,103.68,103.6,103.67,24931.0,102.7124,102.7718,102.6925,102.7619,24931.0
2024-06-17 10:50:00,103.66,103.71,103.6,103.64,33215.0,102.752,102.8016,102.6925,102.7322,33215.0
2024-06-17 10:55:00,103.62,103.73,103.59,103.73,32199.0,102.7124,102.8214,102.6826,102.8214,32199.0
2024-06-17 11:00:00,103.73,103.8,103.71,103.76,26730.0,102.8214,102.8908,102.8016,102.8511,26730.0
2024-06-17 11:05:00,103.77,103.77,103.68,103.75,27139.0,102.8611,102.8611,102.7718,102.8412,27139.0
2024-06-17 11:10:00,103.76,103.89,103.76,103.85,19253.0,102.8511,102.98,102.8511,102.9404,19253.0
2024-06-17 11:15:00,103.85,103.93,103.82,103.91,22263.0,102.9404,103.0197,102.9106,102.9998,22263.0
2024-06-17 11:20:00,103.91,104.04,103.88,104.04,29433.0,102.9998,103.1287,102.9701,103.1287,29433.0
2024-06-17 11:25:00,104.03,104.07,103.97,104.06,43046.0,103.1188,103.1584,103.0593,103.1485,43046.0
2024-06-17 11:30:00,104.05,104.06,103.8,103.81,28491.0,103.1386,103.1485,102.8908,102.9007,28491.0
2024-06-17 11:35:00,103.81,103.84,103.75,103.84,24565.0,102.9007,102.9304,102.8412,102.9304,24565.0
2024-06-17 11:40:00,103.84,103.85,103.76,103.83,25559.0,102.9304,102.9404,102.8511,102.9205,25559.0
2024-06-17 11:45:00,103.83,103.87,103.8,103.85,16728.0,102.9205,102.9602,102.8908,102.9404,16728.0
2024-06-17 11:50:00,103.85,103.92,103.84,103.9,20387.0,102.9404,103.0097,102.9304,102.9899,20387.0
2024-06-17 11:55:00,103.9,103.95,103.89,103.9,19007.0,102.9899,103.0395,102.98,102.9899,19007.0
2024-06-17 12:00:00,103.9,104.0,103.9,103.96,21819.0,102.9899,103.089,102.9899,103.0494,21819.0
2024-06-17 12:05:00,103.96,104.02,103.95,103.96,21679.0,103.0494,103.1089,103.0395,103.0494,21679.0
2024-06-17 12:10:00,103.94,104.06,103.92,104.06,26278.0,103.0296,103.1485,103.0097,103.1485,26278.0
2024-06-17 12:15:00,104.06,104.09,104.0,104.06,24120.0,103.1485,103.1783,103.089,103.1485,24120.0
2024-06-17 12:20:00,104.06,104.23,104.05,104.23,14348.0,103.1485,103.317,103.1386,103.317,14348.0
2024-06-17 12:25:00,104.25,104.34,104.17,104.3,19460.0,103.3369,103.4261,103.2576,103.3864,19460.0
2024-06-17 12:30:00,104.31,104.36,104.28,104.35,22278.0,103.3963,103.4459,103.3666,103.436,22278.0
2024-06-17 12:35:00,104.35,104.35,104.25,104.29,17483.0,103.436,103.436,103.3369,103.3765,17483.0
2024-06-17 12:40:00,104.27,104.28,104.17,104.23,17086.0,103.3567,103.3666,103.2576,103.317,17086.0
2024-06-17 12:45:00,104.22,104.34,104.2,104.34,14624.0,103.3071,103.4261,103.2873,103.4261,14624.0
2024-06-17 12:50:00,104.34,104.38,104.29,104.29,27604.0,103.4261,103.4657,103.3765,103.3765,27604.0
2024-06-17 12:55:00,104.3,104.32,104.27,104.28,16187.0,103.3864,103.4062,103.3567,103.3666,16187.0
2024-06-17 13:00:00,104.28,104.37,104.26,104.37,16829.0,103.3666,103.4558,103.3468,103.4558,16829.0
2024-06-17 13:05:00,104.37,104.39,104.35,104.37,15655.0,103.4558,103.4756,103.436,103.4558,15655.0
2024-06-17 13:10:00,104.37,104.43,104.34,104.43,13681.0,103.4558,103.5153,103.4261,103.5153,13681.0
2024-06-17 13:15:00,104.43,104.52,104.41,104.46,19461.0,103.5153,103.6045,103.4954,103.545,19461.0
2024-06-17 13:20:00,104.47,104.52,104.32,104.37,19468.0,103.5549,103.6045,103.4062,103.4558,19468.0
2024-06-17 13:25:00,104.37,104.47,104.37,104.43,16945.0,103.4558,103.5549,103.4558,103.5153,16945.0
2024-06-17 13:30:00,104.43,104.59,104.42,104.56,39866.0,103.5153,103.6739,103.5054,103.6441,39866.0
2024-06-17 13:35:00,104.56,104.64,104.54,104.63,15808.0,103.6441,103.7234,103.6243,103.7135,15808.0
2024-06-17 13:40:00,104.62,104.65,104.59,104.61,27413.0,103.7036,103.7333,103.6739,103.6937,27413.0
2024-06-17 13:45:00,104.62,104.7,104.62,104.62,33932.0,103.7036,103.7829,103.7036,103.7036,33932.0
2024-06-17 13:50:00,104.62,104.75,104.62,104.74,18216.0,103.7036,103.8325,103.7036,103.8226,18216.0
2024-06-17 13:55:00,104.73,104.75,104.66,104.67,27643.0,103.8126,103.8325,103.7433,103.7532,27643.0
2024-06-17 14:00:00,104.68,104.8,104.67,104.75,28163.0,103.7631,103.882,103.7532,103.8325,28163.0
2024-06-17 14:05:00,104.76,104.86,104.72,104.86,39927.0,103.8424,103.9415,103.8027,103.9415,39927.0
2024-06-17 14:10:00,104.85,104.89,104.7,104.7,51415.0,103.9316,103.9712,103.7829,103.7829,51415.0
2024-06-17 14:15:00,104.7,104.82,104.7,104.72,39122.0,103.7829,103.9019,103.7829,103.8027,39122.0
2024-06-17 14:20:00,104.72,104.75,104.66,104.72,21611.0,103.8027,103.8325,103.7433,103.8027,21611.0
2024-06-17 14:25:00,104.72,104.79,104.67,104.71,24757.0,103.8027,103.8721,103.7532,103.7928,24757.0
2024-06-17 14:30:00,104.71,104.76,104.71,104.76,26823.0,103.7928,103.8424,103.7928,103.8424,26823.0
2024-06-17 14:35:00,104.75,104.77,104.7,104.75,48333.0,103.8325,103.8523,103.7829,103.8325,48333.0
2024-06-17 14:40:00,104.74,104.75,104.67,104.72,41328.0,103.8226,103.8325,103.7532,103.8027,41328.0
2024-06-17 14:45:00,104.7,104.72,104.66,104.72,23969.0,103.7829,103.8027,103.7433,103.8027,23969.0
2024-06-17 14:50:00,104.73,104.73,104.63,104.65,19259.0,103.8126,103.8126,103.7135,103.7333,19259.0
2024-06-17 14:55:00,104.64,104.69,104.62,104.65,15137.0,103.7234,103.773,103.7036,103.7333,15137.0
2024-06-17 15:00:00,104.65,104.67,104.57,104.64,28467.0,103.7333,103.7532,103.654,103.7234,28467.0
2024-06-17 15:05:00,104.64,104.69,104.63,104.67,13654.0,103.7234,103.773,103.7135,103.7532,13654.0
2024-06-17 15:10:00,104.66,104.76,104.66,104.76,26218.0,103.7433,103.8424,103.7433,103.8424,26218.0
2024-06-17 15:15:00,104.76,104.81,104.75,104.78,49998.0,103.8424,103.8919,103.8325,103.8622,49998.0
2024-06-17 15:20:00,104.78,104.78,104.71,104.78,34283.0,103.8622,103.8622,103.7928,103.8622,34283.0
2024-06-17 15:25:00,104.78,104.82,104.68,104.82,32715.0,103.8622,103.9019,103.7631,103.9019,32715.0
2024-06-17 15:30:00,104.81,104.81,104.71,104.81,42624.0,103.8919,103.8919,103.7928,103.8919,42624.0
2024-06-17 15:35:00,104.79,104.79,104.69,104.71,37932.0,103.8721,103.8721,103.773,103.7928,37932.0
2024-06-17 15:40:00,104.7,104.81,104.7,104.74,56659.0,103.7829,103.8919,103.7829,103.8226,56659.0
2024-06-17 15:45:00,104.73,104.74,104.62,104.68,70796.0,103.8126,103.8226,103.7036,103.7631,70796.0
2024-06-17 15:50:00,104.68,104.8,104.63,104.71,121646.0,103.7631,103.882,103.7135,103.7928,121646.0
2024-06-17 15:55:00,104.7,104.78,104.64,104.77,160905.0,103.7829,103.8622,103.7234,103.8523,160905.0
2024-06-18 09:30:00,104.45,104.6,104.16,104.55,42853.0,103.5351,103.6838,103.2476,103.6342,42853.0
2024-06-18 09:35:00,104.62,104.81,104.5,104.78,25681.0,103.7036,103.8919,103.5847,103.8622,25681.0
2024-06-18 09:40:00,104.77,104.85,104.39,104.43,16223.0,103.8523,103.9316,103.4756,103.5153,16223.0
2024-06-18 09:45:00,104.44,104.46,104.15,104.19,27039.0,103.5252,103.545,103.2377,103.2774,27039.0
2024-06-18 09:50:00,104.2,104.37,104.19,104.26,13579.0,103.2873,103.4558,103.2774,103.3468,13579.0
2024-06-18 09:55:00,104.28,104.29,103.72,103.87,22500.0,103.3666,103.3765,102.8115,102.9602,22500.0
2024-06-18 10:00:00,103.84,104.0,103.82,103.85,25368.0,102.9304,103.089,102.9106,102.9404,25368.0
2024-06-18 10:05:00,103.83,104.14,103.72,104.12,30881.0,102.9205,103.2278,102.8115,103.208,30881.0
2024-06-18 10:10:00,104.16,104.19,103.92,103.92,15048.0,103.2476,103.2774,103.0097,103.0097,15048.0
2024-06-18 10:15:00,103.94,104.08,103.94,104.07,6669.0,103.0296,103.1683,103.0296,103.1584,6669.0
2024-06-18 10:20:00,104.06,104.28,104.02,104.15,11180.0,103.1485,103.3666,103.1089,103.2377,11180.0
2024-06-18 10:25:00,104.12,104.37,104.09,104.25,15326.0,103.208,103.4558,103.1783,103.3369,15326.0
2024-06-18 10:30:00,104.29,104.62,104.26,104.47,9767.0,103.3765,103.7036,103.3468,103.5549,9767.0
2024-06-18 10:35:00,104.45,104.46,104.3,104.31,14282.0,103.5351,103.545,103.3864,103.3963,14282.0
2024-06-18 10:40:00,104.33,104.36,104.17,104.3,12610.0,103.4161,103.4459,103.2576,103.3864,12610.0
2024-06-18 10:45:00,104.27,104.29,104.19,104.19,8213.0,103.3567,103.3765,103.2774,103.2774,8213.0
2024-06-18 10:50:00,104.2,104.27,104.13,104.2,10017.0,103.2873,103.3567,103.2179,103.2873,10017.0
2024-06-18 10:55:00,104.18,104.22,104.06,104.17,13759.0,103.2675,103.3071,103.1485,103.2576,13759.0
2024-06-18 11:00:00,104.18,104.37,104.11,104.28,13271.0,103.2675,103.4558,103.1981,103.3666,13271.0
2024-06-18 11:05:00,104.28,104.4,104.21,104.4,8929.0,103.3666,103.4855,103.2972,103.4855,8929.0
2024-06-18 11:10:00,104.4,104.42,104.31,104.39,10548.0,103.4855,103.5054,103.3963,103.4756,10548.0
2024-06-18 11:15:00,104.4,104.42,104.28,104.34,9997.0,103.4855,103.5054,103.3666,103.4261,9997.0
2024-06-18 11:20:00,104.34,104.38,104.18,104.23,34126.0,103.4261,103.4657,103.2675,103.317,34126.0
2024-06-18 11:25:00,104.2,104.2,104.04,104.15,26760.0,103.2873,103.2873,103.1287,103.2377,26760.0
2024-06-18 11:30:00,104.11,104.21,104.09,104.21,13691.0,103.1981,103.2972,103.1783,103.2972,13691.0
2024-06-18 11:35:00,104.21,104.24,104.18,104.21,5569.0,103.2972,103.3269,103.2675,103.2972,5569.0
2024-06-18 11:40:00,104.21,104.21,103.91,103.94,35640.0,103.2972,103.2972,102.9998,103.0296,35640.0
2024-06-18 11:45:00,103.98,104.19,103.97,104.19,20919.0,103.0692,103.2774,103.0593,103.2774,20919.0
2024-06-18 11:50:00,104.18,104.27,104.12,104.27,7939.0,103.2675,103.3567,103.208,103.3567,7939.0
2024-06-18 11:55:00,104.25,104.34,104.16,104.33,36685.0,103.3369,103.4261,103.2476,103.4161,36685.0
2024-06-18 12:00:00,104.34,104.43,104.32,104.42,35515.0,103.4261,103.5153,103.4062,103.5054,35515.0
2024-06-18 12:05:00,104.43,104.49,104.42,104.45,6606.0,103.5153,103.5747,103.5054,103.5351,6606.0
2024-06-18 12:10:00,104.44,104.53,104.41,104.52,7451.0,103.5252,103.6144,103.4954,103.6045,7451.0
2024-06-18 12:15:00,104.54,104.57,104.41,104.48,10253.0,103.6243,103.654,103.4954,103.5648,10253.0
2024-06-18 12:20:00,104.5,104.55,104.48,104.53,6175.0,103.5847,103.6342,103.5648,103.6144,6175.0
2024-06-18 12:25:00,104.52,104.58,104.48,104.48,7846.0,103.6045,103.664,103.5648,103.5648,7846.0
2024-06-18 12:30:00,104.46,104.54,104.43,104.54,5918.0,103.545,103.6243,103.5153,103.6243,5918.0
2024-06-18 12:35:00,104.54,104.57,104.49,104.57,6103.0,103.6243,103.654,103.5747,103.654,6103.0
2024-06-18 12:40:00,104.6,104.79,104.6,104.73,18489.0,103.6838,103.8721,103.6838,103.8126,18489.0
2024-06-18 12:45:00,104.72,104.75,104.63,104.63,8174.0,103.8027,103.8325,103.7135,103.7135,8174.0
2024-06-18 12:50:00,104.6,104.65,104.6,104.63,8746.0,103.6838,103.7333,103.6838,103.7135,8746.0
2024-06-18 12:55:00,104.61,104.64,104.58,104.64,3612.0,103.6937,103.7234,103.664,103.7234,3612.0
2024-06-18 13:00:00,104.63,104.72,104.56,104.64,8997.0,103.7135,103.8027,103.6441,103.7234,8997.0
2024-06-18 13:05:00,104.63,104.65,104.56,104.61,7981.0,103.7135,103.7333,103.6441,103.6937,7981.0
2024-06-18 13:10:00,104.6,104.65,104.56,104.64,3323.0,103.6838,103.7333,103.6441,103.7234,3323.0
2024-06-18 13:15:00,104.64,104.64,104.56,104.61,2937.0,103.7234,103.7234,103.6441,103.6937,2937.0
2024-06-18 13:20:00,104.61,104.66,104.55,104.65,4550.0,103.6937,103.7433,103.6342,103.7333,4550.0
2024-06-18 13:25:00,104.63,104.7,104.61,104.64,38408.0,103.7135,103.7829,103.6937,103.7234,38408.0
2024-06-18 13:30:00,104.67,104.67,104.59,104.59,3865.0,103.7532,103.7532,103.6739,103.6739,3865.0
2024-06-18 13:35:00,104.65,104.75,104.62,104.71,4625.0,103.7333,103.8325,103.7036,103.7928,4625.0
2024-06-18 13:40:00,104.68,104.7,104.65,104.65,3204.0,103.7631,103.7829,103.7333,103.7333,3204.0
2024-06-18 13:45:00,104.64,104.69,104.64,104.66,3097.0,103.7234,103.773,103.7234,103.7433,3097.0
2024-06-18 13:50:00,104.68,104.71,104.65,104.7,6315.0,103.7631,103.7928,103.7333,103.7829,6315.0
2024-06-18 13:55:00,104.69,104.74,104.67,104.69,5315.0,103.773,103.8226,103.7532,103.773,5315.0
2024-06-18 14:00:00,104.69,104.69,104.44,104.61,8950.0,103.773,103.773,103.5252,103.6937,8950.0
2024-06-18 14:05:00,104.62,104.75,104.6,104.74,3800.0,103.7036,103.8325,103.6838,103.8226,3800.0
2024-06-18 14:10:00,104.73,104.77,104.67,104.68,7200.0,103.8126,103.8523,103.7532,103.7631,7200.0
2024-06-18 14:15:00,104.69,104.69,104.51,104.55,9271.0,103.773,103.773,103.5946,103.6342,9271.0
2024-06-18 14:20:00,104.55,104.58,104.53,104.56,4919.0,103.6342,103.664,103.6144,103.6441,4919.0
2024-06-18 14:25:00,104.56,104.69,104.53,104.6,8988.0,103.6441,103.773,103.6144,103.6838,8988.0
2024-06-18 14:30:00,104.61,104.63,104.56,104.63,4248.0,103.6937,103.7135,103.6441,103.7135,4248.0
2024-06-18 14:35:00,104.61,104.63,104.51,104.55,6369.0,103.6937,103.7135,103.5946,103.6342,6369.0
2024-06-18 14:40:00,104.56,104.66,104.56,104.66,3577.0,103.6441,103.7433,103.6441,103.7433,3577.0
2024-06-18 14:45:00,104.65,104.68,104.62,104.64,4885.0,103.7333,103.7631,103.7036,103.7234,4885.0
2024-06-18 14:50:00,104.64,104.64,104.56,104.57,5871.0,103.7234,103.7234,103.6441,103.654,5871.0
2024-06-18 14:55:00,104.58,104.65,104.55,104.63,6763.0,103.664,103.7333,103.6342,103.7135,6763.0
2024-06-18 15:00:00,104.59,104.6,104.52,104.6,8576.0,103.6739,103.6838,103.6045,103.6838,8576.0
2024-06-18 15:05:00,104.59,104.64,104.56,104.6,4622.0,103.6739,103.7234,103.6441,103.6838,4622.0
2024-06-18 15:10:00,104.6,104.62,104.53,104.53,6971.0,103.6838,103.7036,103.6144,103.6144,6971.0
2024-06-18 15:15:00,104.55,104.58,104.52,104.55,3767.0,103.6342,103.664,103.6045,103.6342,3767.0
2024-06-18 15:20:00,104.55,104.56,104.52,104.56,3200.0,103.6342,103.6441,103.6045,103.6441,3200.0
2024-06-18 15:25:00,104.55,104.66,104.5,104.62,22565.0,103.6342,103.7433,103.5847,103.7036,22565.0
2024-06-18 15:30:00,104.62,104.73,104.59,104.73,10089.0,103.7036,103.8126,103.6739,103.8126,10089.0
2024-06-18 15:35:00,104.74,104.77,104.66,104.69,30627.0,103.8226,103.8523,103.7433,103.773,30627.0
2024-06-18 15:40:00,104.69,104.7,104.6,104.69,47041.0,103.773,103.7829,103.6838,103.773,47041.0
2024-06-18 15:45:00,104.69,104.72,104.55,104.57,52273.0,103.773,103.8027,103.6342,103.654,52273.0
2024-06-18 15:50:00,104.56,104.74,104.52,104.71,34450.0,103.6441,103.8226,103.6045,103.7928,34450.0
2024-06-18 15:55:00,104.71,104.71,104.61,104.7,96371.0,103.7928,103.7928,103.6937,103.7829,96371.0
2024-06-20 09:30:00,104.24,104.68,104.15,104.65,55484.0,103.3269,103.7631,103.2377,103.7333,55484.0
2024-06-20 09:35:00,104.66,104.78,104.49,104.53,32649.0,103.7433,103.8622,103.5747,103.6144,32649.0
2024-06-20 09:40:00,104.55,104.67,104.48,104.6,21130.0,103.6342,103.7532,103.5648,103.6838,21130.0
2024-06-20 09:45:00,104.6,104.82,104.58,104.72,36204.0,103.6838,103.9019,103.664,103.8027,36204.0
2024-06-20 09:50:00,104.71,104.87,104.56,104.74,12014.0,103.7928,103.9514,103.6441,103.8226,12014.0
2024-06-20 09:55:00,104.71,104.73,104.45,104.53,16483.0,103.7928,103.8126,103.5351,103.6144,16483.0
2024-06-20 10:00:00,104.53,104.64,104.38,104.58,14007.0,103.6144,103.7234,103.4657,103.664,14007.0
2024-06-20 10:05:00,104.6,104.62,104.37,104.38,11839.0,103.6838,103.7036,103.4558,103.4657,11839.0
2024-06-20 10:10:00,104.36,104.37,104.14,104.16,26809.0,103.4459,103.4558,103.2278,103.2476,26809.0
2024-06-20 10:15:00,104.19,104.5,104.1,104.23,25368.0,103.2774,103.5847,103.1882,103.317,25368.0
2024-06-20 10:20:00,104.25,104.35,104.19,104.3,22183.0,103.3369,103.436,103.2774,103.3864,22183.0
2024-06-20 10:25:00,104.28,104.47,104.28,104.35,16360.0,103.3666,103.5549,103.3666,103.436,16360.0
2024-06-20 10:30:00,104.32,104.45,104.24,104.29,18849.0,103.4062,103.5351,103.3269,103.3765,18849.0
2024-06-20 10:35:00,104.24,104.25,104.12,104.18,7918.0,103.3269,103.3369,103.208,103.2675,7918.0
2024-06-20 10:40:00,104.2,104.2,103.84,103.96,19502.0,103.2873,103.2873,102.9304,103.0494,19502.0
2024-06-20 10:45:00,103.94,103.98,103.71,103.76,30349.0,103.0296,103.0692,102.8016,102.8511,30349.0
2024-06-20 10:50:00,103.76,103.95,103.75,103.92,23376.0,102.8511,103.0395,102.8412,103.0097,23376.0
2024-06-20 10:55:00,103.94,103.94,103.8,103.85,8811.0,103.0296,103.0296,102.8908,102.9404,8811.0
2024-06-20 11:00:00,103.86,103.92,103.79,103.86,11407.0,102.9503,103.0097,102.8809,102.9503,11407.0
2024-06-20 11:05:00,103.87,103.88,103.79,103.85,8695.0,102.9602,102.9701,102.8809,102.9404,8695.0
2024-06-20 11:10:00,103.82,103.83,103.72,103.83,19881.0,102.9106,102.9205,102.8115,102.9205,19881.0
2024-06-20 11:15:00,103.84,103.87,103.64,103.66,10381.0,102.9304,102.9602,102.7322,102.752,10381.0
2024-06-20 11:20:00,103.64,103.65,103.47,103.48,28116.0,102.7322,102.7421,102.5637,102.5736,28116.0
2024-06-20 11:25:00,103.48,103.58,103.43,103.54,15412.0,102.5736,102.6727,102.524,102.6331,15412.0
2024-06-20 11:30:00,103.51,103.64,103.49,103.62,29112.0,102.6033,102.7322,102.5835,102.7124,29112.0
2024-06-20 11:35:00,103.63,103.63,103.47,103.47,9986.0,102.7223,102.7223,102.5637,102.5637,9986.0
2024-06-20 11:40:00,103.46,103.51,103.34,103.36,13192.0,102.5538,102.6033,102.4348,102.4546,13192.0
2024-06-20 11:45:00,103.36,103.45,103.33,103.34,15256.0,102.4546,102.5439,102.4249,102.4348,15256.0
2024-06-20 11:50:00,103.37,103.49,103.37,103.41,8806.0,102.4646,102.5835,102.4646,102.5042,8806.0
2024-06-20 11:55:00,103.4,103.41,103.31,103.32,13453.0,102.4943,102.5042,102.4051,102.415,13453.0
2024-06-20 12:00:00,103.31,103.42,103.3,103.39,8724.0,102.4051,102.5141,102.3952,102.4844,8724.0
2024-06-20 12:05:00,103.37,103.4,103.35,103.37,10602.0,102.4646,102.4943,102.4447,102.4646,10602.0
2024-06-20 12:10:00,103.36,103.46,103.29,103.46,19172.0,102.4546,102.5538,102.3853,102.5538,19172.0
2024-06-20 12:15:00,103.46,103.48,103.43,103.44,11243.0,102.5538,102.5736,102.524,102.5339,11243.0
2024-06-20 12:20:00,103.44,103.54,103.25,103.27,11540.0,102.5339,102.6331,102.3456,102.3654,11540.0
2024-06-20 12:25:00,103.27,103.37,103.18,103.18,19905.0,102.3654,102.4646,102.2762,102.2762,19905.0
2024-06-20 12:30:00,103.16,103.19,102.99,103.08,38483.0,102.2564,102.2861,102.0879,102.1771,38483.0
2024-06-20 12:35:00,103.06,103.17,103.02,103.12,35679.0,102.1573,102.2663,102.1176,102.2167,35679.0
2024-06-20 12:40:00,103.13,103.24,103.12,103.17,29854.0,102.2267,102.3357,102.2167,102.2663,29854.0
2024-06-20 12:45:00,103.16,103.21,103.11,103.15,10736.0,102.2564,102.306,102.2068,102.2465,10736.0
2024-06-20 12:50:00,103.16,103.23,103.14,103.15,9836.0,102.2564,102.3258,102.2366,102.2465,9836.0
2024-06-20 12:55:00,103.13,103.18,103.01,103.1,13391.0,102.2267,102.2762,102.1077,102.1969,13391.0
2024-06-20 13:00:00,103.09,103.11,102.97,103.04,16402.0,102.187,102.2068,102.0681,102.1374,16402.0
2024-06-20 13:05:00,103.05,103.06,102.83,102.86,19251.0,102.1474,102.1573,101.9293,101.959,19251.0
2024-06-20 13:10:00,102.87,103.08,102.87,103.05,13196.0,101.9689,102.1771,101.9689,102.1474,13196.0
2024-06-20 13:15:00,103.05,103.11,103.02,103.02,9027.0,102.1474,102.2068,102.1176,102.1176,9027.0
2024-06-20 13:20:00,103.02,103.04,102.92,102.98,9783.0,102.1176,102.1374,102.0185,102.078,9783.0
2024-06-20 13:25:00,102.96,102.97,102.87,102.92,10946.0,102.0581,102.0681,101.9689,102.0185,10946.0
2024-06-20 13:30:00,102.93,102.99,102.73,102.79,13276.0,102.0284,102.0879,101.8302,101.8896,13276.0
2024-06-20 13:35:00,102.8,102.81,102.68,102.77,28106.0,101.8996,101.9095,101.7806,101.8698,28106.0
2024-06-20 13:40:00,102.78,102.96,102.77,102.95,30859.0,101.8797,102.0581,101.8698,102.0482,30859.0
2024-06-20 13:45:00,102.94,102.95,102.82,102.84,19816.0,102.0383,102.0482,101.9194,101.9392,19816.0
2024-06-20 13:50:00,102.84,102.96,102.81,102.91,17341.0,101.9392,102.0581,101.9095,102.0086,17341.0
2024-06-20 13:55:00,102.91,103.0,102.91,103.0,12785.0,102.0086,102.0978,102.0086,102.0978,12785.0
2024-06-20 14:00:00,103.03,103.23,103.01,103.23,23881.0,102.1275,102.3258,102.1077,102.3258,23881.0
2024-06-20 14:05:00,103.23,103.23,103.15,103.17,25398.0,102.3258,102.3258,102.2465,102.2663,25398.0
2024-06-20 14:10:00,103.16,103.22,103.12,103.2,11484.0,102.2564,102.3159,102.2167,102.296,11484.0
2024-06-20 14:15:00,103.19,103.3,103.18,103.27,11351.0,102.2861,102.3952,102.2762,102.3654,11351.0
2024-06-20 14:20:00,103.26,103.32,103.15,103.32,17131.0,102.3555,102.415,102.2465,102.415,17131.0
2024-06-20 14:25:00,103.31,103.42,103.3,103.37,10662.0,102.4051,102.5141,102.3952,102.4646,10662.0
2024-06-20 14:30:00,103.39,103.48,103.37,103.37,15430.0,102.4844,102.5736,102.4646,102.4646,15430.0
2024-06-20 14:35:00,103.35,103.38,103.26,103.3,11816.0,102.4447,102.4745,102.3555,102.3952,11816.0
2024-06-20 14:40:00,103.31,103.36,103.26,103.3,17020.0,102.4051,102.4546,102.3555,102.3952,17020.0
2024-06-20 14:45:00,103.29,103.33,103.23,103.32,10571.0,102.3853,102.4249,102.3258,102.415,10571.0
2024-06-20 14:50:00,103.32,103.35,103.23,103.3,13340.0,102.415,102.4447,102.3258,102.3952,13340.0
2024-06-20 14:55:00,103.3,103.36,103.17,103.17,14726.0,102.3952,102.4546,102.2663,102.2663,14726.0
2024-06-20 15:00:00,103.17,103.24,102.98,103.08,18639.0,102.2663,102.3357,102.078,102.1771,18639.0
2024-06-20 15:05:00,103.09,103.12,102.96,103.02,20346.0,102.187,102.2167,102.0581,102.1176,20346.0
2024-06-20 15:10:00,103.01,103.09,102.95,103.07,14963.0,102.1077,102.187,102.0482,102.1672,14963.0
2024-06-20 15:15:00,103.07,103.07,102.98,103.04,18783.0,102.1672,102.1672,102.078,102.1374,18783.0
2024-06-20 15:20:00,103.02,103.06,102.92,102.97,25421.0,102.1176,102.1573,102.0185,102.0681,25421.0
2024-06-20 15:25:00,103.0,103.16,102.96,103.14,32532.0,102.0978,102.2564,102.0581,102.2366,32532.0
2024-06-20 15:30:00,103.13,103.23,103.04,103.19,32360.0,102.2267,102.3258,102.1374,102.2861,32360.0
2024-06-20 15:35:00,103.18,103.24,103.09,103.19,24380.0,102.2762,102.3357,102.187,102.2861,24380.0
2024-06-20 15:40:00,103.19,103.23,103.11,103.22,66108.0,102.2861,102.3258,102.2068,102.3159,66108.0
2024-06-20 15:45:00,103.21,103.25,103.1,103.11,68801.0,102.306,102.3456,102.1969,102.2068,68801.0
2024-06-20 15:50:00,103.12,103.32,103.06,103.29,122825.0,102.2167,102.415,102.1573,102.3853,122825.0
2024-06-20 15:55:00,103.28,103.28,103.11,103.15,222283.0,102.3753,102.3753,102.2068,102.2465,222283.0
2024-06-21 09:30:00,102.97,103.16,102.25,102.36,92048.0,102.0681,102.2564,101.3544,101.4634,92048.0
2024-06-21 09:35:00,102.34,102.64,102.14,102.15,61463.0,101.4436,101.741,101.2453,101.2552,61463.0
2024-06-21 09:40:00,102.14,102.15,101.67,101.7,61127.0,101.2453,101.2552,100.7794,100.8092,61127.0
2024-06-21 09:45:00,101.68,101.86,101.3,101.84,30520.0,100.7894,100.9678,100.4127,100.948,30520.0
2024-06-21 09:50:00,101.81,101.97,101.58,101.82,48869.0,100.9182,101.0768,100.6902,100.9281,48869.0
2024-06-21 09:55:00,101.83,101.94,101.71,101.74,57597.0,100.938,101.0471,100.8191,100.8488,57597.0
2024-06-21 10:00:00,101.76,102.23,101.76,102.13,25918.0,100.8687,101.3345,100.8687,101.2354,25918.0
2024-06-21 10:05:00,102.09,102.19,102.06,102.19,12518.0,101.1958,101.2949,101.166,101.2949,12518.0
2024-06-21 10:10:00,102.2,102.25,102.11,102.2,15640.0,101.3048,101.3544,101.2156,101.3048,15640.0
2024-06-21 10:15:00,102.18,102.28,102.07,102.28,13280.0,101.285,101.3841,101.1759,101.3841,13280.0
2024-06-21 10:20:00,102.26,102.4,102.21,102.27,13461.0,101.3643,101.5031,101.3147,101.3742,13461.0
2024-06-21 10:25:00,102.29,102.36,102.21,102.27,11086.0,101.394,101.4634,101.3147,101.3742,11086.0
2024-06-21 10:30:00,102.25,102.25,102.05,102.06,115498.0,101.3544,101.3544,101.1561,101.166,115498.0
2024-06-21 10:35:00,102.09,102.18,101.95,101.95,15275.0,101.1958,101.285,101.057,101.057,15275.0
2024-06-21 10:40:00,101.94,102.11,101.94,102.11,14702.0,101.0471,101.2156,101.0471,101.2156,14702.0
2024-06-21 10:45:00,102.14,102.29,102.07,102.27,14283.0,101.2453,101.394,101.1759,101.3742,14283.0
2024-06-21 10:50:00,102.26,102.31,102.16,102.22,12408.0,101.3643,101.4138,101.2652,101.3246,12408.0
2024-06-21 10:55:00,102.22,102.33,102.15,102.31,23769.0,101.3246,101.4337,101.2552,101.4138,23769.0
2024-06-21 11:00:00,102.31,102.46,102.28,102.4,19227.0,101.4138,101.5625,101.3841,101.5031,19227.0
2024-06-21 11:05:00,102.41,102.5,102.37,102.37,19614.0,101.513,101.6022,101.4733,101.4733,19614.0
2024-06-21 11:10:00,102.36,102.4,102.26,102.28,52940.0,101.4634,101.5031,101.3643,101.3841,52940.0
2024-06-21 11:15:00,102.27,102.35,102.21,102.32,38108.0,101.3742,101.4535,101.3147,101.4238,38108.0
2024-06-21 11:20:00,102.31,102.31,102.18,102.28,36256.0,101.4138,101.4138,101.285,101.3841,36256.0
2024-06-21 11:25:00,102.29,102.35,102.23,102.29,52838.0,101.394,101.4535,101.3345,101.394,52838.0
2024-06-21 11:30:00,102.29,102.29,102.16,102.18,20428.0,101.394,101.394,101.2652,101.285,20428.0
2024-06-21 11:35:00,102.18,102.26,102.13,102.13,22131.0,101.285,101.3643,101.2354,101.2354,22131.0
2024-06-21 11:40:00,102.12,102.17,102.06,102.09,18622.0,101.2255,101.2751,101.166,101.1958,18622.0
2024-06-21 11:45:00,102.08,102.27,102.08,102.27,16555.0,101.1859,101.3742,101.1859,101.3742,16555.0
2024-06-21 11:50:00,102.27,102.4,102.24,102.4,21467.0,101.3742,101.5031,101.3445,101.5031,21467.0
2024-06-21 11:55:00,102.4,102.42,102.35,102.4,23252.0,101.5031,101.5229,101.4535,101.5031,23252.0
2024-06-21 12:00:00,102.4,102.43,102.29,102.39,19869.0,101.5031,101.5328,101.394,101.4931,19869.0
2024-06-21 12:05:00,102.38,102.39,102.29,102.32,13923.0,101.4832,101.4931,101.394,101.4238,13923.0
2024-06-21 12:10:00,102.33,102.36,102.3,102.31,7425.0,101.4337,101.4634,101.4039,101.4138,7425.0
2024-06-21 12:15:00,102.32,102.39,102.24,102.26,10815.0,101.4238,101.4931,101.3445,101.3643,10815.0
2024-06-21 12:20:00,102.26,102.31,102.26,102.29,5496.0,101.3643,101.4138,101.3643,101.394,5496.0
2024-06-21 12:25:00,102.28,102.32,102.26,102.27,9613.0,101.3841,101.4238,101.3643,101.3742,9613.0
2024-06-21 12:30:00,102.26,102.3,102.25,102.29,5041.0,101.3643,101.4039,101.3544,101.394,5041.0
2024-06-21 12:35:00,102.29,102.35,102.28,102.34,11677.0,101.394,101.4535,101.3841,101.4436,11677.0
2024-06-21 12:40:00,102.35,102.39,102.33,102.33,10816.0,101.4535,101.4931,101.4337,101.4337,10816.0
2024-06-21 12:45:00,102.33,102.37,102.31,102.34,11392.0,101.4337,101.4733,101.4138,101.4436,11392.0
2024-06-21 12:50:00,102.34,102.4,102.3,102.4,7271.0,101.4436,101.5031,101.4039,101.5031,7271.0
2024-06-21 12:55:00,102.41,102.41,102.32,102.36,26037.0,101.513,101.513,101.4238,101.4634,26037.0
2024-06-21 13:00:00,102.34,102.37,102.29,102.37,6023.0,101.4436,101.4733,101.394,101.4733,6023.0
2024-06-21 13:05:00,102.36,102.45,102.36,102.38,10139.0,101.4634,101.5526,101.4634,101.4832,10139.0
2024-06-21 13:10:00,102.37,102.37,102.27,102.27,6672.0,101.4733,101.4733,101.3742,101.3742,6672.0
2024-06-21 13:15:00,102.27,102.29,102.23,102.23,4224.0,101.3742,101.394,101.3345,101.3345,4224.0
2024-06-21 13:20:00,102.23,102.28,102.2,102.22,6841.0,101.3345,101.3841,101.3048,101.3246,6841.0
2024-06-21 13:25:00,102.22,102.23,102.2,102.21,3756.0,101.3246,101.3345,101.3048,101.3147,3756.0
2024-06-21 13:30:00,102.2,102.22,102.11,102.14,13008.0,101.3048,101.3246,101.2156,101.2453,13008.0
2024-06-21 13:35:00,102.16,102.2,102.08,102.16,7456.0,101.2652,101.3048,101.1859,101.2652,7456.0
2024-06-21 13:40:00,102.14,102.14,102.01,102.05,10212.0,101.2453,101.2453,101.1165,101.1561,10212.0
2024-06-21 13:45:00,102.04,102.09,102.02,102.05,5038.0,101.1462,101.1958,101.1264,101.1561,5038.0
2024-06-21 13:50:00,102.04,102.14,102.04,102.14,6008.0,101.1462,101.2453,101.1462,101.2453,6008.0
2024-06-21 13:55:00,102.13,102.14,102.03,102.03,22065.0,101.2354,101.2453,101.1363,101.1363,22065.0
2024-06-21 14:00:00,102.03,102.09,102.0,102.03,9272.0,101.1363,101.1958,101.1066,101.1363,9272.0
2024-06-21 14:05:00,102.05,102.09,102.01,102.07,18380.0,101.1561,101.1958,101.1165,101.1759,18380.0
2024-06-21 14:10:00,102.07,102.13,102.06,102.08,8406.0,101.1759,101.2354,101.166,101.1859,8406.0
2024-06-21 14:15:00,102.09,102.18,102.09,102.16,14868.0,101.1958,101.285,101.1958,101.2652,14868.0
2024-06-21 14:20:00,102.15,102.17,102.06,102.12,19913.0,101.2552,101.2751,101.166,101.2255,19913.0
2024-06-21 14:25:00,102.13,102.22,102.08,102.2,31861.0,101.2354,101.3246,101.1859,101.3048,31861.0
2024-06-21 14:30:00,102.2,102.24,102.13,102.16,42010.0,101.3048,101.3445,101.2354,101.2652,42010.0
2024-06-21 14:35:00,102.16,102.19,102.08,102.08,29161.0,101.2652,101.2949,101.1859,101.1859,29161.0
2024-06-21 14:40:00,102.08,102.2,102.08,102.18,22384.0,101.1859,101.3048,101.1859,101.285,22384.0
2024-06-21 14:45:00,102.18,102.21,102.14,102.14,13600.0,101.285,101.3147,101.2453,101.2453,13600.0
2024-06-21 14:50:00,102.15,102.18,102.12,102.15,23329.0,101.2552,101.285,101.2255,101.2552,23329.0
2024-06-21 14:55:00,102.14,102.22,102.12,102.18,15235.0,101.2453,101.3246,101.2255,101.285,15235.0
2024-06-21 15:00:00,102.19,102.24,102.18,102.22,15761.0,101.2949,101.3445,101.285,101.3246,15761.0
2024-06-21 15:05:00,102.23,102.29,102.21,102.23,18583.0,101.3345,101.394,101.3147,101.3345,18583.0
2024-06-21 15:10:00,102.23,102.3,102.22,102.29,20822.0,101.3345,101.4039,101.3246,101.394,20822.0
2024-06-21 15:15:00,102.29,102.43,102.29,102.42,19883.0,101.394,101.5328,101.394,101.5229,19883.0
2024-06-21 15:20:00,102.43,102.45,102.37,102.44,18244.0,101.5328,101.5526,101.4733,101.5427,18244.0
2024-06-21 15:25:00,102.44,102.46,102.39,102.43,19610.0,101.5427,101.5625,101.4931,101.5328,19610.0
2024-06-21 15:30:00,102.43,102.49,102.35,102.36,23425.0,101.5328,101.5923,101.4535,101.4634,23425.0
2024-06-21 15:35:00,102.35,102.53,102.34,102.47,21881.0,101.4535,101.6319,101.4436,101.5724,21881.0
2024-06-21 15:40:00,102.46,102.6,102.45,102.6,24485.0,101.5625,101.7013,101.5526,101.7013,24485.0
2024-06-21 15:45:00,102.59,102.63,102.54,102.6,38020.0,101.6914,101.731,101.6418,101.7013,38020.0
2024-06-21 15:50:00,102.6,102.98,102.59,102.94,77923.0,101.7013,102.078,101.6914,102.0383,77923.0
2024-06-21 15:55:00,102.93,102.99,102.87,102.9,220854.0,102.0284,102.0879,101.9689,101.9987,220854.0
2024-06-24 09:30:00,103.12,103.24,102.81,102.83,22541.0,102.3613,102.4804,102.0536,102.0734,22541.0
2024-06-24 09:35:00,102.8,103.35,102.8,103.27,26767.0,102.0436,102.5896,102.0436,102.5102,26767.0
2024-06-24 09:40:00,103.29,103.29,102.63,102.66,19524.0,102.53,102.53,101.8749,101.9047,19524.0
2024-06-24 09:45:00,102.64,103.22,102.57,103.21,15377.0,101.8848,102.4605,101.8153,102.4506,15377.0
2024-06-24 09:50:00,103.25,103.65,103.22,103.59,32063.0,102.4903,102.8874,102.4605,102.8278,32063.0
2024-06-24 09:55:00,103.62,103.74,103.53,103.62,15118.0,102.8576,102.9767,102.7683,102.8576,15118.0
2024-06-24 10:00:00,103.64,103.92,103.64,103.88,19826.0,102.8775,103.1554,102.8775,103.1157,19826.0
2024-06-24 10:05:00,103.91,104.4,103.83,104.31,22541.0,103.1455,103.6319,103.0661,103.5425,22541.0
2024-06-24 10:10:00,104.3,104.3,104.02,104.28,19246.0,103.5326,103.5326,103.2547,103.5127,19246.0
2024-06-24 10:15:00,104.25,104.27,103.9,104.04,10983.0,103.483,103.5028,103.1355,103.2745,10983.0
2024-06-24 10:20:00,104.08,104.17,103.96,103.97,8617.0,103.3142,103.4036,103.1951,103.205,8617.0
2024-06-24 10:25:00,103.97,104.0,103.66,103.71,7668.0,103.205,103.2348,102.8973,102.9469,7668.0
2024-06-24 10:30:00,103.7,104.01,103.69,103.88,27460.0,102.937,103.2447,102.9271,103.1157,27460.0
2024-06-24 10:35:00,103.85,103.93,103.82,103.93,20480.0,103.0859,103.1653,103.0561,103.1653,20480.0
2024-06-24 10:40:00,103.93,103.99,103.85,103.99,10415.0,103.1653,103.2249,103.0859,103.2249,10415.0
2024-06-24 10:45:00,103.99,104.08,103.94,103.94,10351.0,103.2249,103.3142,103.1752,103.1752,10351.0
2024-06-24 10:50:00,103.87,103.94,103.79,103.92,13767.0,103.1058,103.1752,103.0263,103.1554,13767.0
2024-06-24 10:55:00,103.91,104.19,103.89,104.18,19611.0,103.1455,103.4234,103.1256,103.4135,19611.0
2024-06-24 11:00:00,104.18,104.19,104.11,104.11,22129.0,103.4135,103.4234,103.344,103.344,22129.0
2024-06-24 11:05:00,104.1,104.1,104.03,104.05,4189.0,103.3341,103.3341,103.2646,103.2844,4189.0
2024-06-24 11:10:00,104.07,104.13,104.06,104.11,12256.0,103.3043,103.3638,103.2944,103.344,12256.0
2024-06-24 11:15:00,104.1,104.26,104.1,104.22,17207.0,103.3341,103.4929,103.3341,103.4532,17207.0
2024-06-24 11:20:00,104.22,104.32,104.19,104.24,12567.0,103.4532,103.5524,103.4234,103.473,12567.0
2024-06-24 11:25:00,104.25,104.51,104.24,104.5,21324.0,103.483,103.7411,103.473,103.7311,21324.0
2024-06-24 11:30:00,104.5,104.61,104.46,104.46,26305.0,103.7311,103.8403,103.6914,103.6914,26305.0
2024-06-24 11:35:00,104.47,104.52,104.38,104.4,9809.0,103.7013,103.751,103.612,103.6319,9809.0
2024-06-24 11:40:00,104.38,104.38,104.23,104.23,6809.0,103.612,103.612,103.4631,103.4631,6809.0
2024-06-24 11:45:00,104.24,104.31,104.14,104.17,13460.0,103.473,103.5425,103.3738,103.4036,13460.0
2024-06-24 11:50:00,104.18,104.25,104.18,104.21,4490.0,103.4135,103.483,103.4135,103.4433,4490.0
2024-06-24 11:55:00,104.22,104.29,104.17,104.23,9934.0,103.4532,103.5227,103.4036,103.4631,9934.0
2024-06-24 12:00:00,104.22,104.29,104.21,104.22,35150.0,103.4532,103.5227,103.4433,103.4532,35150.0
2024-06-24 12:05:00,104.23,104.24,104.11,104.14,18579.0,103.4631,103.473,103.344,103.3738,18579.0
2024-06-24 12:10:00,104.13,104.15,104.1,104.13,3199.0,103.3638,103.3837,103.3341,103.3638,3199.0
2024-06-24 12:15:00,104.14,104.3,104.13,104.25,7367.0,103.3738,103.5326,103.3638,103.483,7367.0
2024-06-24 12:20:00,104.23,104.27,104.18,104.24,17655.0,103.4631,103.5028,103.4135,103.473,17655.0
2024-06-24 12:25:00,104.24,104.28,104.18,104.2,15020.0,103.473,103.5127,103.4135,103.4333,15020.0
2024-06-24 12:30:00,104.19,104.22,104.17,104.17,5211.0,103.4234,103.4532,103.4036,103.4036,5211.0
2024-06-24 12:35:00,104.16,104.17,104.12,104.16,8571.0,103.3936,103.4036,103.3539,103.3936,8571.0
2024-06-24 12:40:00,104.14,104.14,103.95,103.99,8531.0,103.3738,103.3738,103.1852,103.2249,8531.0
2024-06-24 12:45:00,104.01,104.09,104.0,104.09,5488.0,103.2447,103.3241,103.2348,103.3241,5488.0
2024-06-24 12:50:00,104.07,104.11,104.02,104.04,4164.0,103.3043,103.344,103.2547,103.2745,4164.0
2024-06-24 12:55:00,104.05,104.13,103.99,104.11,6041.0,103.2844,103.3638,103.2249,103.344,6041.0
2024-06-24 13:00:00,104.1,104.12,104.06,104.09,6232.0,103.3341,103.3539,103.2944,103.3241,6232.0
2024-06-24 13:05:00,104.08,104.08,103.84,103.92,28446.0,103.3142,103.3142,103.076,103.1554,28446.0
2024-06-24 13:10:00,103.92,104.01,103.91,103.96,15256.0,103.1554,103.2447,103.1455,103.1951,15256.0
2024-06-24 13:15:00,103.94,104.01,103.93,103.94,11708.0,103.1752,103.2447,103.1653,103.1752,11708.0
2024-06-24 13:20:00,103.94,103.97,103.89,103.89,7709.0,103.1752,103.205,103.1256,103.1256,7709.0
2024-06-24 13:25:00,103.9,104.05,103.9,103.99,11256.0,103.1355,103.2844,103.1355,103.2249,11256.0
2024-06-24 13:30:00,103.98,103.99,103.82,103.82,5864.0,103.215,103.2249,103.0561,103.0561,5864.0
2024-06-24 13:35:00,103.82,104.01,103.81,104.01,12049.0,103.0561,103.2447,103.0462,103.2447,12049.0
2024-06-24 13:40:00,104.01,104.06,103.98,104.03,7920.0,103.2447,103.2944,103.215,103.2646,7920.0
2024-06-24 13:45:00,104.02,104.03,103.91,103.94,8786.0,103.2547,103.2646,103.1455,103.1752,8786.0
2024-06-24 13:50:00,103.95,104.0,103.9,103.99,6056.0,103.1852,103.2348,103.1355,103.2249,6056.0
2024-06-24 13:55:00,104.0,104.06,103.99,104.04,6392.0,103.2348,103.2944,103.2249,103.2745,6392.0
2024-06-24 14:00:00,104.04,104.07,103.96,104.03,13930.0,103.2745,103.3043,103.1951,103.2646,13930.0
2024-06-24 14:05:00,104.03,104.07,104.01,104.07,6770.0,103.2646,103.3043,103.2447,103.3043,6770.0
2024-06-24 14:10:00,104.06,104.1,104.02,104.03,3200.0,103.2944,103.3341,103.2547,103.2646,3200.0
2024-06-24 14:15:00,104.02,104.13,104.01,104.12,13271.0,103.2547,103.3638,103.2447,103.3539,13271.0
2024-06-24 14:20:00,104.14,104.17,104.09,104.14,7368.0,103.3738,103.4036,103.3241,103.3738,7368.0
2024-06-24 14:25:00,104.15,104.15,104.04,104.11,10931.0,103.3837,103.3837,103.2745,103.344,10931.0
2024-06-24 14:30:00,104.1,104.14,104.08,104.12,8350.0,103.3341,103.3738,103.3142,103.3539,8350.0
2024-06-24 14:35:00,104.11,104.19,104.11,104.18,13062.0,103.344,103.4234,103.344,103.4135,13062.0
2024-06-24 14:40:00,104.17,104.24,104.15,104.15,9269.0,103.4036,103.473,103.3837,103.3837,9269.0
2024-06-24 14:45:00,104.17,104.25,104.17,104.23,7486.0,103.4036,103.483,103.4036,103.4631,7486.0
2024-06-24 14:50:00,104.26,104.32,104.21,104.25,15235.0,103.4929,103.5524,103.4433,103.483,15235.0
2024-06-24 14:55:00,104.25,104.27,104.17,104.22,21606.0,103.483,103.5028,103.4036,103.4532,21606.0
2024-06-24 15:00:00,104.2,104.28,104.17,104.19,32334.0,103.4333,103.5127,103.4036,103.4234,32334.0
2024-06-24 15:05:00,104.19,104.27,104.19,104.25,13107.0,103.4234,103.5028,103.4234,103.483,13107.0
2024-06-24 15:10:00,104.24,104.31,104.22,104.25,17720.0,103.473,103.5425,103.4532,103.483,17720.0
2024-06-24 15:15:00,104.27,104.28,104.19,104.22,16982.0,103.5028,103.5127,103.4234,103.4532,16982.0
2024-06-24 15:20:00,104.22,104.23,104.15,104.17,19763.0,103.4532,103.4631,103.3837,103.4036,19763.0
2024-06-24 15:25:00,104.18,104.19,104.11,104.15,33556.0,103.4135,103.4234,103.344,103.3837,33556.0
2024-06-24 15:30:00,104.14,104.15,104.06,104.09,24511.0,103.3738,103.3837,103.2944,103.3241,24511.0
2024-06-24 15:35:00,104.09,104.14,104.05,104.08,30985.0,103.3241,103.3738,103.2844,103.3142,30985.0
2024-06-24 15:40:00,104.1,104.12,104.05,104.07,36214.0,103.3341,103.3539,103.2844,103.3043,36214.0
2024-06-24 15:45:00,104.07,104.08,103.94,104.04,34735.0,103.3043,103.3142,103.1752,103.2745,34735.0
2024-06-24 15:50:00,104.03,104.09,103.92,103.95,66570.0,103.2646,103.3241,103.1554,103.1852,66570.0
2024-06-24 15:55:00,103.94,104.01,103.85,103.88,167173.0,103.1752,103.2447,103.0859,103.1157,167173.0
2024-06-25 09:30:00,103.73,103.73,102.51,102.51,41930.0,102.9668,102.9668,101.7558,101.7558,41930.0
2024-06-25 09:35:00,102.52,102.72,102.33,102.51,31650.0,101.7657,101.9642,101.5771,101.7558,31650.0
2024-06-25 09:40:00,102.54,102.57,102.07,102.3,48078.0,101.7855,101.8153,101.319,101.5473,48078.0
2024-06-25 09:45:00,102.25,102.25,101.89,102.12,79245.0,101.4977,101.4977,101.1403,101.3686,79245.0
2024-06-25 09:50:00,102.13,102.32,101.77,101.77,59861.0,101.3786,101.5672,101.0212,101.0212,59861.0
2024-06-25 09:55:00,101.74,101.75,101.57,101.57,19121.0,100.9914,101.0014,100.8227,100.8227,19121.0
2024-06-25 10:00:00,101.5,102.12,101.45,102.04,38375.0,100.7532,101.3686,100.7036,101.2892,38375.0
2024-06-25 10:05:00,102.05,102.05,101.86,101.87,41749.0,101.2992,101.2992,101.1105,101.1205,41749.0
2024-06-25 10:10:00,101.87,102.06,101.71,101.82,24285.0,101.1205,101.3091,100.9617,101.0708,24285.0
2024-06-25 10:15:00,101.85,101.9,101.7,101.74,17287.0,101.1006,101.1503,100.9517,100.9914,17287.0
2024-06-25 10:20:00,101.73,101.89,101.7,101.72,32801.0,100.9815,101.1403,100.9517,100.9716,32801.0
2024-06-25 10:25:00,101.71,101.71,101.52,101.61,13781.0,100.9617,100.9617,100.7731,100.8624,13781.0
2024-06-25 10:30:00,101.67,101.69,101.43,101.53,28374.0,100.9219,100.9418,100.6837,100.783,28374.0
2024-06-25 10:35:00,101.53,101.56,101.41,101.44,13174.0,100.783,100.8128,100.6639,100.6936,13174.0
2024-06-25 10:40:00,101.45,101.53,101.33,101.33,9986.0,100.7036,100.783,100.5844,100.5844,9986.0
2024-06-25 10:45:00,101.33,101.42,101.25,101.28,14793.0,100.5844,100.6738,100.505,100.5348,14793.0
2024-06-25 10:50:00,101.29,101.3,101.18,101.25,23074.0,100.5447,100.5547,100.4356,100.505,23074.0
2024-06-25 10:55:00,101.27,101.34,101.17,101.33,25571.0,100.5249,100.5944,100.4256,100.5844,25571.0
2024-06-25 11:00:00,101.33,101.33,101.05,101.05,25021.0,100.5844,100.5844,100.3065,100.3065,25021.0
2024-06-25 11:05:00,101.06,101.11,100.94,101.08,70508.0,100.3164,100.3661,100.1973,100.3363,70508.0
2024-06-25 11:10:00,101.08,101.26,101.06,101.19,12674.0,100.3363,100.515,100.3164,100.4455,12674.0
2024-06-25 11:15:00,101.18,101.18,101.0,101.0,18805.0,100.4356,100.4356,100.2569,100.2569,18805.0
2024-06-25 11:20:00,100.98,101.05,100.92,100.95,19536.0,100.237,100.3065,100.1775,100.2072,19536.0
2024-06-25 11:25:00,100.91,100.91,100.83,100.85,14552.0,100.1675,100.1675,100.0881,100.108,14552.0
2024-06-25 11:30:00,100.87,100.99,100.86,100.94,12963.0,100.1278,100.247,100.1179,100.1973,12963.0
2024-06-25 11:35:00,100.95,101.03,100.94,100.98,26794.0,100.2072,100.2867,100.1973,100.237,26794.0
2024-06-25 11:40:00,100.98,101.01,100.92,101.01,8035.0,100.237,100.2668,100.1775,100.2668,8035.0
2024-06-25 11:45:00,100.99,101.03,100.94,100.97,48691.0,100.247,100.2867,100.1973,100.2271,48691.0
2024-06-25 11:50:00,100.95,100.96,100.89,100.96,18886.0,100.2072,100.2172,100.1477,100.2172,18886.0
2024-06-25 11:55:00,100.95,100.95,100.74,100.78,26841.0,100.2072,100.2072,99.9988,100.0385,26841.0
2024-06-25 12:00:00,100.77,100.77,100.59,100.59,19606.0,100.0286,100.0286,99.8499,99.8499,19606.0
2024-06-25 12:05:00,100.59,100.6,100.42,100.42,37794.0,99.8499,99.8598,99.6811,99.6811,37794.0
2024-06-25 12:10:00,100.41,100.51,100.39,100.43,28066.0,99.6712,99.7705,99.6514,99.6911,28066.0
2024-06-25 12:15:00,100.41,100.45,100.28,100.28,22247.0,99.6712,99.7109,99.5422,99.5422,22247.0
2024-06-25 12:20:00,100.28,100.36,100.24,100.26,23364.0,99.5422,99.6216,99.5025,99.5223,23364.0
2024-06-25 12:25:00,100.27,100.42,100.26,100.36,22308.0,99.5322,99.6811,99.5223,99.6216,22308.0
2024-06-25 12:30:00,100.36,100.37,100.27,100.32,19309.0,99.6216,99.6315,99.5322,99.5819,19309.0
2024-06-25 12:35:00,100.3,100.41,100.29,100.41,14683.0,99.562,99.6712,99.5521,99.6712,14683.0
2024-06-25 12:40:00,100.41,100.49,100.35,100.49,13798.0,99.6712,99.7506,99.6117,99.7506,13798.0
2024-06-25 12:45:00,100.47,100.53,100.35,100.51,29270.0,99.7308,99.7903,99.6117,99.7705,29270.0
2024-06-25 12:50:00,100.53,100.58,100.48,100.53,45798.0,99.7903,99.84,99.7407,99.7903,45798.0
2024-06-25 12:55:00,100.55,100.57,100.5,100.57,13107.0,99.8102,99.83,99.7606,99.83,13107.0
2024-06-25 13:00:00,100.55,100.58,100.47,100.54,24845.0,99.8102,99.84,99.7308,99.8003,24845.0
2024-06-25 13:05:00,100.52,100.67,100.52,100.66,17427.0,99.7804,99.9293,99.7804,99.9194,17427.0
2024-06-25 13:10:00,100.67,100.74,100.66,100.7,32894.0,99.9293,99.9988,99.9194,99.9591,32894.0
2024-06-25 13:15:00,100.7,100.74,100.62,100.66,13859.0,99.9591,99.9988,99.8797,99.9194,13859.0
2024-06-25 13:20:00,100.66,100.72,100.63,100.66,26136.0,99.9194,99.9789,99.8896,99.9194,26136.0
2024-06-25 13:25:00,100.67,100.86,100.67,100.86,16364.0,99.9293,100.1179,99.9293,100.1179,16364.0
2024-06-25 13:30:00,100.85,100.85,100.79,100.79,15711.0,100.108,100.108,100.0484,100.0484,15711.0
2024-06-25 13:35:00,100.78,100.8,100.71,100.72,15041.0,100.0385,100.0583,99.969,99.9789,15041.0
2024-06-25 13:40:00,100.75,100.9,100.75,100.9,10782.0,100.0087,100.1576,100.0087,100.1576,10782.0
2024-06-25 13:45:00,100.9,100.92,100.84,100.87,10016.0,100.1576,100.1775,100.0981,100.1278,10016.0
2024-06-25 13:50:00,100.88,100.95,100.81,100.84,13924.0,100.1378,100.2072,100.0683,100.0981,13924.0
2024-06-25 13:55:00,100.84,100.85,100.81,100.81,8931.0,100.0981,100.108,100.0683,100.0683,8931.0
2024-06-25 14:00:00,100.81,100.87,100.8,100.87,15281.0,100.0683,100.1278,100.0583,100.1278,15281.0
2024-06-25 14:05:00,100.88,100.93,100.85,100.93,16603.0,100.1378,100.1874,100.108,100.1874,16603.0
2024-06-25 14:10:00,100.94,101.01,100.9,100.9,17373.0,100.1973,100.2668,100.1576,100.1576,17373.0
2024-06-25 14:15:00,100.9,100.97,100.9,100.97,8783.0,100.1576,100.2271,100.1576,100.2271,8783.0
2024-06-25 14:20:00,100.97,100.98,100.93,100.96,15866.0,100.2271,100.237,100.1874,100.2172,15866.0
2024-06-25 14:25:00,100.95,101.13,100.94,101.13,22527.0,100.2072,100.3859,100.1973,100.3859,22527.0
2024-06-25 14:30:00,101.12,101.18,101.09,101.13,26315.0,100.376,100.4356,100.3462,100.3859,26315.0
2024-06-25 14:35:00,101.13,101.13,100.97,100.98,10291.0,100.3859,100.3859,100.2271,100.237,10291.0
2024-06-25 14:40:00,100.97,101.04,100.94,101.02,12252.0,100.2271,100.2966,100.1973,100.2767,12252.0
2024-06-25 14:45:00,101.02,101.02,100.79,100.83,19502.0,100.2767,100.2767,100.0484,100.0881,19502.0
2024-06-25 14:50:00,100.87,100.96,100.87,100.93,9453.0,100.1278,100.2172,100.1278,100.1874,9453.0
2024-06-25 14:55:00,100.93,100.95,100.9,100.95,17336.0,100.1874,100.2072,100.1576,100.2072,17336.0
2024-06-25 15:00:00,100.94,100.94,100.88,100.93,12994.0,100.1973,100.1973,100.1378,100.1874,12994.0
2024-06-25 15:05:00,100.93,100.96,100.89,100.93,11266.0,100.1874,100.2172,100.1477,100.1874,11266.0
2024-06-25 15:10:00,100.92,100.97,100.9,100.95,11342.0,100.1775,100.2271,100.1576,100.2072,11342.0
2024-06-25 15:15:00,100.96,101.07,100.96,100.96,16142.0,100.2172,100.3264,100.2172,100.2172,16142.0
2024-06-25 15:20:00,100.96,101.03,100.92,101.01,19316.0,100.2172,100.2867,100.1775,100.2668,19316.0
2024-06-25 15:25:00,101.0,101.17,101.0,101.08,37192.0,100.2569,100.4256,100.2569,100.3363,37192.0
2024-06-25 15:30:00,101.07,101.07,100.97,100.99,22989.0,100.3264,100.3264,100.2271,100.247,22989.0
2024-06-25 15:35:00,100.99,101.03,100.93,101.03,33199.0,100.247,100.2867,100.1874,100.2867,33199.0
2024-06-25 15:40:00,101.03,101.03,100.95,100.99,69801.0,100.2867,100.2867,100.2072,100.247,69801.0
2024-06-25 15:45:00,100.99,101.03,100.95,101.02,61636.0,100.247,100.2867,100.2072,100.2767,61636.0
2024-06-25 15:50:00,101.01,101.01,100.9,100.92,100813.0,100.2668,100.2668,100.1576,100.1775,100813.0
2024-06-25 15:55:00,100.93,100.99,100.85,100.96,125481.0,100.1874,100.247,100.108,100.2172,125481.0
2024-06-26 09:30:00,100.53,100.73,100.17,100.68,54075.0,99.7903,99.9889,99.433,99.9392,54075.0
2024-06-26 09:35:00,100.62,100.9,100.51,100.57,54715.0,99.8797,100.1576,99.7705,99.83,54715.0
2024-06-26 09:40:00,100.56,100.69,100.51,100.64,20437.0,99.8201,99.9492,99.7705,99.8995,20437.0
2024-06-26 09:45:00,100.65,100.75,100.48,100.55,36743.0,99.9095,100.0087,99.7407,99.8102,36743.0
2024-06-26 09:50:00,100.53,100.57,100.36,100.4,25154.0,99.7903,99.83,99.6216,99.6613,25154.0
2024-06-26 09:55:00,100.42,100.53,100.35,100.41,19222.0,99.6811,99.7903,99.6117,99.6712,19222.0
2024-06-26 10:00:00,100.38,100.49,100.19,100.44,37849.0,99.6414,99.7506,99.4528,99.701,37849.0
2024-06-26 10:05:00,100.42,100.5,100.31,100.48,25268.0,99.6811,99.7606,99.572,99.7407,25268.0
2024-06-26 10:10:00,100.51,100.6,100.5,100.56,8807.0,99.7705,99.8598,99.7606,99.8201,8807.0
2024-06-26 10:15:00,100.59,100.82,100.59,100.67,53715.0,99.8499,100.0782,99.8499,99.9293,53715.0
2024-06-26 10:20:00,100.68,100.69,100.44,100.55,6803.0,99.9392,99.9492,99.701,99.8102,6803.0
2024-06-26 10:25:00,100.55,100.62,100.49,100.49,14632.0,99.8102,99.8797,99.7506,99.7506,14632.0
2024-06-26 10:30:00,100.49,100.53,100.36,100.45,21854.0,99.7506,99.7903,99.6216,99.7109,21854.0
2024-06-26 10:35:00,100.45,100.47,100.35,100.39,23403.0,99.7109,99.7308,99.6117,99.6514,23403.0
2024-06-26 10:40:00,100.41,100.47,100.41,100.41,36887.0,99.6712,99.7308,99.6712,99.6712,36887.0
2024-06-26 10:45:00,100.41,100.6,100.41,100.55,10788.0,99.6712,99.8598,99.6712,99.8102,10788.0
2024-06-26 10:50:00,100.54,100.62,100.53,100.6,5467.0,99.8003,99.8797,99.7903,99.8598,5467.0
2024-06-26 10:55:00,100.62,100.72,100.61,100.71,20841.0,99.8797,99.9789,99.8697,99.969,20841.0
2024-06-26 11:00:00,100.75,100.75,100.54,100.55,38326.0,100.0087,100.0087,99.8003,99.8102,38326.0
2024-06-26 11:05:00,100.54,100.56,100.46,100.5,6888.0,99.8003,99.8201,99.7209,99.7606,6888.0
2024-06-26 11:10:00,100.52,100.52,100.41,100.42,6081.0,99.7804,99.7804,99.6712,99.6811,6081.0
2024-06-26 11:15:00,100.45,100.71,100.42,100.68,16028.0,99.7109,99.969,99.6811,99.9392,16028.0
2024-06-26 11:20:00,100.71,100.73,100.59,100.67,9468.0,99.969,99.9889,99.8499,99.9293,9468.0
2024-06-26 11:25:00,100.66,100.66,100.56,100.56,3805.0,99.9194,99.9194,99.8201,99.8201,3805.0
2024-06-26 11:30:00,100.55,100.59,100.52,100.58,3490.0,99.8102,99.8499,99.7804,99.84,3490.0
2024-06-26 11:35:00,100.57,100.64,100.53,100.6,10933.0,99.83,99.8995,99.7903,99.8598,10933.0
2024-06-26 11:40:00,100.58,100.79,100.58,100.79,5593.0,99.84,100.0484,99.84,100.0484,5593.0
2024-06-26 11:45:00,100.8,100.92,100.78,100.92,14876.0,100.0583,100.1775,100.0385,100.1775,14876.0
2024-06-26 11:50:00,100.91,101.09,100.91,101.09,15558.0,100.1675,100.3462,100.1675,100.3462,15558.0
2024-06-26 11:55:00,101.1,101.1,100.86,100.93,21471.0,100.3561,100.3561,100.1179,100.1874,21471.0
2024-06-26 12:00:00,100.93,100.95,100.9,100.94,25224.0,100.1874,100.2072,100.1576,100.1973,25224.0
2024-06-26 12:05:00,100.93,101.04,100.92,100.94,32298.0,100.1874,100.2966,100.1775,100.1973,32298.0
2024-06-26 12:10:00,100.95,100.96,100.83,100.88,14701.0,100.2072,100.2172,100.0881,100.1378,14701.0
2024-06-26 12:15:00,100.87,100.97,100.87,100.95,6886.0,100.1278,100.2271,100.1278,100.2072,6886.0
2024-06-26 12:20:00,100.95,100.99,100.86,100.86,6366.0,100.2072,100.247,100.1179,100.1179,6366.0
2024-06-26 12:25:00,100.86,100.88,100.81,100.83,6856.0,100.1179,100.1378,100.0683,100.0881,6856.0
2024-06-26 12:30:00,100.83,100.86,100.8,100.86,13156.0,100.0881,100.1179,100.0583,100.1179,13156.0
2024-06-26 12:35:00,100.87,100.92,100.8,100.82,11022.0,100.1278,100.1775,100.0583,100.0782,11022.0
2024-06-26 12:40:00,100.84,100.87,100.77,100.78,4600.0,100.0981,100.1278,100.0286,100.0385,4600.0
2024-06-26 12:45:00,100.79,100.81,100.73,100.73,3062.0,100.0484,100.0683,99.9889,99.9889,3062.0
2024-06-26 12:50:00,100.74,100.8,100.73,100.78,6314.0,99.9988,100.0583,99.9889,100.0385,6314.0
2024-06-26 12:55:00,100.8,100.86,100.79,100.84,3788.0,100.0583,100.1179,100.0484,100.0981,3788.0
2024-06-26 13:00:00,100.81,100.85,100.78,100.85,3956.0,100.0683,100.108,100.0385,100.108,3956.0
2024-06-26 13:05:00,100.84,100.86,100.81,100.85,4492.0,100.0981,100.1179,100.0683,100.108,4492.0
2024-06-26 13:10:00,100.85,100.94,100.85,100.92,3004.0,100.108,100.1973,100.108,100.1775,3004.0
2024-06-26 13:15:00,100.93,100.97,100.75,100.75,4810.0,100.1874,100.2271,100.0087,100.0087,4810.0
2024-06-26 13:20:00,100.75,100.84,100.72,100.74,8851.0,100.0087,100.0981,99.9789,99.9988,8851.0
2024-06-26 13:25:00,100.74,100.78,100.71,100.78,3769.0,99.9988,100.0385,99.969,100.0385,3769.0
2024-06-26 13:30:00,100.77,100.8,100.73,100.78,2540.0,100.0286,100.0583,99.9889,100.0385,2540.0
2024-06-26 13:35:00,100.77,100.77,100.69,100.69,3650.0,100.0286,100.0286,99.9492,99.9492,3650.0
2024-06-26 13:40:00,100.69,100.69,100.6,100.68,5400.0,99.9492,99.9492,99.8598,99.9392,5400.0
2024-06-26 13:45:00,100.68,100.7,100.59,100.59,9733.0,99.9392,99.9591,99.8499,99.8499,9733.0
2024-06-26 13:50:00,100.59,100.61,100.5,100.52,4401.0,99.8499,99.8697,99.7606,99.7804,4401.0
2024-06-26 13:55:00,100.51,100.61,100.5,100.61,8174.0,99.7705,99.8697,99.7606,99.8697,8174.0
2024-06-26 14:00:00,100.6,100.6,100.55,100.59,2900.0,99.8598,99.8598,99.8102,99.8499,2900.0
2024-06-26 14:05:00,100.6,100.61,100.57,100.59,5504.0,99.8598,99.8697,99.83,99.8499,5504.0
2024-06-26 14:10:00,100.6,100.62,100.56,100.6,3737.0,99.8598,99.8797,99.8201,99.8598,3737.0
2024-06-26 14:15:00,100.58,100.61,100.54,100.6,3950.0,99.84,99.8697,99.8003,99.8598,3950.0
2024-06-26 14:20:00,100.59,100.61,100.57,100.59,5010.0,99.8499,99.8697,99.83,99.8499,5010.0
2024-06-26 14:25:00,100.58,100.58,100.47,100.48,8405.0,99.84,99.84,99.7308,99.7407,8405.0
2024-06-26 14:30:00,100.49,100.5,100.39,100.46,13250.0,99.7506,99.7606,99.6514,99.7209,13250.0
2024-06-26 14:35:00,100.46,100.46,100.23,100.28,96955.0,99.7209,99.7209,99.4925,99.5422,96955.0
2024-06-26 14:40:00,100.28,100.4,100.28,100.4,26760.0,99.5422,99.6613,99.5422,99.6613,26760.0
2024-06-26 14:45:00,100.38,100.51,100.38,100.49,7235.0,99.6414,99.7705,99.6414,99.7506,7235.0
2024-06-26 14:50:00,100.49,100.53,100.44,100.52,8434.0,99.7506,99.7903,99.701,99.7804,8434.0
2024-06-26 14:55:00,100.52,100.52,100.46,100.49,25177.0,99.7804,99.7804,99.7209,99.7506,25177.0
2024-06-26 15:00:00,100.49,100.52,100.43,100.49,7083.0,99.7506,99.7804,99.6911,99.7506,7083.0
2024-06-26 15:05:00,100.5,100.52,100.45,100.49,19658.0,99.7606,99.7804,99.7109,99.7506,19658.0
2024-06-26 15:10:00,100.48,100.51,100.46,100.5,7650.0,99.7407,99.7705,99.7209,99.7606,7650.0
2024-06-26 15:15:00,100.51,100.52,100.44,100.44,7655.0,99.7705,99.7804,99.701,99.701,7655.0
2024-06-26 15:20:00,100.43,100.46,100.42,100.46,13157.0,99.6911,99.7209,99.6811,99.7209,13157.0
2024-06-26 15:25:00,100.47,100.5,100.45,100.48,14553.0,99.7308,99.7606,99.7109,99.7407,14553.0
2024-06-26 15:30:00,100.48,100.49,100.41,100.44,22297.0,99.7407,99.7506,99.6712,99.701,22297.0
2024-06-26 15:35:00,100.44,100.49,100.38,100.4,27411.0,99.701,99.7506,99.6414,99.6613,27411.0
2024-06-26 15:40:00,100.4,100.47,100.4,100.45,27405.0,99.6613,99.7308,99.6613,99.7109,27405.0
2024-06-26 15:45:00,100.44,100.44,100.37,100.41,37840.0,99.701,99.701,99.6315,99.6712,37840.0
2024-06-26 15:50:00,100.41,100.71,100.4,100.7,90960.0,99.6712,99.969,99.6613,99.9591,90960.0
2024-06-26 15:55:00,100.7,100.81,100.6,100.72,156135.0,99.9591,100.0683,99.8598,99.9789,156135.0
2024-06-27 09:30:00,101.02,101.08,100.68,100.81,36388.0,100.2767,100.3363,99.9392,100.0683,36388.0
2024-06-27 09:35:00,100.85,100.89,100.62,100.71,41987.0,100.108,100.1477,99.8797,99.969,41987.0
2024-06-27 09:40:00,100.66,101.17,100.66,101.17,12074.0,99.9194,100.4256,99.9194,100.4256,12074.0
2024-06-27 09:45:00,101.09,101.09,100.68,100.68,7006.0,100.3462,100.3462,99.9392,99.9392,7006.0
2024-06-27 09:50:00,100.58,100.91,100.35,100.8,25672.0,99.84,100.1675,99.6117,100.0583,25672.0
2024-06-27 09:55:00,100.81,100.86,100.67,100.86,4826.0,100.0683,100.1179,99.9293,100.1179,4826.0
2024-06-27 10:00:00,100.9,101.13,100.71,100.73,18209.0,100.1576,100.3859,99.969,99.9889,18209.0
2024-06-27 10:05:00,100.75,100.93,100.72,100.89,6045.0,100.0087,100.1874,99.9789,100.1477,6045.0
2024-06-27 10:10:00,100.95,101.2,100.95,101.17,24937.0,100.2072,100.4554,100.2072,100.4256,24937.0
2024-06-27 10:15:00,101.16,101.16,100.93,101.01,19363.0,100.4157,100.4157,100.1874,100.2668,19363.0
2024-06-27 10:20:00,100.96,101.04,100.92,101.02,7256.0,100.2172,100.2966,100.1775,100.2767,7256.0
2024-06-27 10:25:00,101.02,101.04,100.86,100.9,7200.0,100.2767,100.2966,100.1179,100.1576,7200.0
2024-06-27 10:30:00,100.91,100.94,100.84,100.92,8510.0,100.1675,100.1973,100.0981,100.1775,8510.0
2024-06-27 10:35:00,100.92,101.0,100.8,100.99,14166.0,100.1775,100.2569,100.0583,100.247,14166.0
2024-06-27 10:40:00,100.99,100.99,100.9,100.94,5926.0,100.247,100.247,100.1576,100.1973,5926.0
2024-06-27 10:45:00,100.95,101.02,100.91,100.94,6055.0,100.2072,100.2767,100.1675,100.1973,6055.0
2024-06-27 10:50:00,100.85,100.87,100.7,100.76,6030.0,100.108,100.1278,99.9591,100.0186,6030.0
2024-06-27 10:55:00,100.78,100.85,100.74,100.85,62667.0,100.0385,100.108,99.9988,100.108,62667.0
2024-06-27 11:00:00,100.83,100.83,100.6,100.6,6465.0,100.0881,100.0881,99.8598,99.8598,6465.0
2024-06-27 11:05:00,100.57,100.65,100.53,100.63,8460.0,99.83,99.9095,99.7903,99.8896,8460.0
2024-06-27 11:10:00,100.64,100.67,100.54,100.55,5552.0,99.8995,99.9293,99.8003,99.8102,5552.0
2024-06-27 11:15:00,100.57,100.61,100.49,100.59,3713.0,99.83,99.8697,99.7506,99.8499,3713.0
2024-06-27 11:20:00,100.57,100.68,100.55,100.63,4109.0,99.83,99.9392,99.8102,99.8896,4109.0
2024-06-27 11:25:00,100.61,100.64,100.42,100.44,17973.0,99.8697,99.8995,99.6811,99.701,17973.0
2024-06-27 11:30:00,100.44,100.54,100.41,100.41,5552.0,99.701,99.8003,99.6712,99.6712,5552.0
2024-06-27 11:35:00,100.43,100.59,100.42,100.57,15662.0,99.6911,99.8499,99.6811,99.83,15662.0
2024-06-27 11:40:00,100.55,100.66,100.54,100.59,2921.0,99.8102,99.9194,99.8003,99.8499,2921.0
2024-06-27 11:45:00,100.6,100.64,100.56,100.58,3214.0,99.8598,99.8995,99.8201,99.84,3214.0
2024-06-27 11:50:00,100.56,100.66,100.56,100.65,13889.0,99.8201,99.9194,99.8201,99.9095,13889.0
2024-06-27 11:55:00,100.65,100.67,100.62,100.62,28554.0,99.9095,99.9293,99.8797,99.8797,28554.0
2024-06-27 12:00:00,100.62,100.65,100.57,100.65,3679.0,99.8797,99.9095,99.83,99.9095,3679.0
2024-06-27 12:05:00,100.66,100.7,100.64,100.7,16332.0,99.9194,99.9591,99.8995,99.9591,16332.0
2024-06-27 12:10:00,100.7,100.72,100.69,100.71,22963.0,99.9591,99.9789,99.9492,99.969,22963.0
2024-06-27 12:15:00,100.7,100.71,100.64,100.68,2600.0,99.9591,99.969,99.8995,99.9392,2600.0
2024-06-27 12:20:00,100.69,100.7,100.61,100.62,11347.0,99.9492,99.9591,99.8697,99.8797,11347.0
2024-06-27 12:25:00,100.63,100.64,100.53,100.54,12151.0,99.8896,99.8995,99.7903,99.8003,12151.0
2024-06-27 12:30:00,100.52,100.57,100.47,100.47,3450.0,99.7804,99.83,99.7308,99.7308,3450.0
2024-06-27 12:35:00,100.47,100.49,100.42,100.46,2715.0,99.7308,99.7506,99.6811,99.7209,2715.0
2024-06-27 12:40:00,100.47,100.54,100.45,100.54,8043.0,99.7308,99.8003,99.7109,99.8003,8043.0
2024-06-27 12:45:00,100.55,100.61,100.54,100.54,2257.0,99.8102,99.8697,99.8003,99.8003,2257.0
2024-06-27 12:50:00,100.56,100.65,100.56,100.63,2626.0,99.8201,99.9095,99.8201,99.8896,2626.0
2024-06-27 12:55:00,100.67,100.73,100.63,100.63,3391.0,99.9293,99.9889,99.8896,99.8896,3391.0
2024-06-27 13:00:00,100.64,100.78,100.64,100.72,6780.0,99.8995,100.0385,99.8995,99.9789,6780.0
2024-06-27 13:05:00,100.73,100.77,100.7,100.72,5504.0,99.9889,100.0286,99.9591,99.9789,5504.0
2024-06-27 13:10:00,100.74,100.74,100.65,100.65,3059.0,99.9988,99.9988,99.9095,99.9095,3059.0
2024-06-27 13:15:00,100.64,100.64,100.6,100.6,1000.0,99.8995,99.8995,99.8598,99.8598,1000.0
2024-06-27 13:20:00,100.59,100.66,100.59,100.66,4140.0,99.8499,99.9194,99.8499,99.9194,4140.0
2024-06-27 13:25:00,100.66,100.72,100.66,100.7,5569.0,99.9194,99.9789,99.9194,99.9591,5569.0
2024-06-27 13:30:00,100.69,100.7,100.65,100.7,24510.0,99.9492,99.9591,99.9095,99.9591,24510.0
2024-06-27 13:35:00,100.7,100.74,100.7,100.74,4736.0,99.9591,99.9988,99.9591,99.9988,4736.0
2024-06-27 13:40:00,100.75,100.81,100.7,100.7,12906.0,100.0087,100.0683,99.9591,99.9591,12906.0
2024-06-27 13:45:00,100.7,100.76,100.7,100.74,3391.0,99.9591,100.0186,99.9591,99.9988,3391.0
2024-06-27 13:50:00,100.74,100.79,100.73,100.79,3822.0,99.9988,100.0484,99.9889,100.0484,3822.0
2024-06-27 13:55:00,100.81,100.82,100.73,100.74,2956.0,100.0683,100.0782,99.9889,99.9988,2956.0
2024-06-27 14:00:00,100.75,100.75,100.57,100.63,4898.0,100.0087,100.0087,99.83,99.8896,4898.0
2024-06-27 14:05:00,100.62,100.66,100.57,100.63,9177.0,99.8797,99.9194,99.83,99.8896,9177.0
2024-06-27 14:10:00,100.65,100.68,100.6,100.62,16609.0,99.9095,99.9392,99.8598,99.8797,16609.0
2024-06-27 14:15:00,100.63,100.65,100.56,100.59,7218.0,99.8896,99.9095,99.8201,99.8499,7218.0
2024-06-27 14:20:00,100.6,100.6,100.55,100.55,4415.0,99.8598,99.8598,99.8102,99.8102,4415.0
2024-06-27 14:25:00,100.55,100.6,100.52,100.58,12658.0,99.8102,99.8598,99.7804,99.84,12658.0
2024-06-27 14:30:00,100.58,100.58,100.52,100.58,3612.0,99.84,99.84,99.7804,99.84,3612.0
2024-06-27 14:35:00,100.59,100.6,100.52,100.58,4997.0,99.8499,99.8598,99.7804,99.84,4997.0
2024-06-27 14:40:00,100.58,100.61,100.53,100.61,8683.0,99.84,99.8697,99.7903,99.8697,8683.0
2024-06-27 14:45:00,100.6,100.64,100.59,100.61,5208.0,99.8598,99.8995,99.8499,99.8697,5208.0
2024-06-27 14:50:00,100.62,100.69,100.62,100.68,11209.0,99.8797,99.9492,99.8797,99.9392,11209.0
2024-06-27 14:55:00,100.67,100.7,100.62,100.64,9244.0,99.9293,99.9591,99.8797,99.8995,9244.0
2024-06-27 15:00:00,100.66,100.7,100.62,100.63,37100.0,99.9194,99.9591,99.8797,99.8896,37100.0
2024-06-27 15:05:00,100.63,100.63,100.55,100.61,9966.0,99.8896,99.8896,99.8102,99.8697,9966.0
2024-06-27 15:10:00,100.62,100.67,100.61,100.64,22838.0,99.8797,99.9293,99.8697,99.8995,22838.0
2024-06-27 15:15:00,100.65,100.67,100.62,100.64,6004.0,99.9095,99.9293,99.8797,99.8995,6004.0
2024-06-27 15:20:00,100.64,100.71,100.64,100.68,6409.0,99.8995,99.969,99.8995,99.9392,6409.0
2024-06-27 15:25:00,100.68,100.78,100.67,100.77,12324.0,99.9392,100.0385,99.9293,100.0286,12324.0
2024-06-27 15:30:00,100.77,100.8,100.74,100.75,25311.0,100.0286,100.0583,99.9988,100.0087,25311.0
2024-06-27 15:35:00,100.76,100.87,100.76,100.81,21156.0,100.0186,100.1278,100.0186,100.0683,21156.0
2024-06-27 15:40:00,100.81,100.88,100.79,100.82,21852.0,100.0683,100.1378,100.0484,100.0782,21852.0
2024-06-27 15:45:00,100.83,100.83,100.74,100.77,34936.0,100.0881,100.0881,99.9988,100.0286,34936.0
2024-06-27 15:50:00,100.76,100.89,100.76,100.81,37805.0,100.0186,100.1477,100.0186,100.0683,37805.0
2024-06-27 15:55:00,100.81,100.99,100.81,100.99,102636.0,100.0683,100.247,100.0683,100.247,102636.0
2024-06-28 09:30:00,101.31,102.18,101.16,102.06,34846.0,100.5646,101.4282,100.4157,101.3091,34846.0
2024-06-28 09:35:00,102.11,102.29,101.94,102.19,47857.0,101.3587,101.5374,101.19,101.4381,47857.0
2024-06-28 09:40:00,102.18,102.29,101.91,101.91,25814.0,101.4282,101.5374,101.1602,101.1602,25814.0
2024-06-28 09:45:00,101.94,102.02,101.52,101.74,51116.0,101.19,101.2694,100.7731,100.9914,51116.0
2024-06-28 09:50:00,101.74,101.97,101.69,101.97,36279.0,100.9914,101.2197,100.9418,101.2197,36279.0
2024-06-28 09:55:00,101.92,102.0,101.71,101.75,23543.0,101.1701,101.2495,100.9617,101.0014,23543.0
2024-06-28 10:00:00,101.77,101.95,101.77,101.84,17965.0,101.0212,101.1999,101.0212,101.0907,17965.0
2024-06-28 10:05:00,101.87,102.07,101.79,102.07,31477.0,101.1205,101.319,101.0411,101.319,31477.0
2024-06-28 10:10:00,102.05,102.17,101.84,101.91,22861.0,101.2992,101.4183,101.0907,101.1602,22861.0
2024-06-28 10:15:00,101.93,101.98,101.77,101.77,15800.0,101.18,101.2297,101.0212,101.0212,15800.0
2024-06-28 10:20:00,101.76,102.03,101.74,101.87,19564.0,101.0113,101.2793,100.9914,101.1205,19564.0
2024-06-28 10:25:00,101.89,102.1,101.83,101.87,18309.0,101.1403,101.3488,101.0808,101.1205,18309.0
2024-06-28 10:30:00,101.88,102.11,101.88,102.08,11450.0,101.1304,101.3587,101.1304,101.3289,11450.0
2024-06-28 10:35:00,102.06,102.2,102.04,102.07,17566.0,101.3091,101.448,101.2892,101.319,17566.0
2024-06-28 10:40:00,102.07,102.14,101.99,102.13,18694.0,101.319,101.3885,101.2396,101.3786,18694.0
2024-06-28 10:45:00,102.14,102.23,102.1,102.12,14257.0,101.3885,101.4778,101.3488,101.3686,14257.0
2024-06-28 10:50:00,102.12,102.19,101.85,101.85,13996.0,101.3686,101.4381,101.1006,101.1006,13996.0
2024-06-28 10:55:00,101.86,101.92,101.73,101.73,7574.0,101.1105,101.1701,100.9815,100.9815,7574.0
2024-06-28 11:00:00,101.74,101.74,101.38,101.41,12414.0,100.9914,100.9914,100.6341,100.6639,12414.0
2024-06-28 11:05:00,101.39,101.5,101.38,101.42,14774.0,100.644,100.7532,100.6341,100.6738,14774.0
2024-06-28 11:10:00,101.4,101.52,101.4,101.44,15020.0,100.6539,100.7731,100.6539,100.6936,15020.0
2024-06-28 11:15:00,101.44,101.46,101.38,101.39,6816.0,100.6936,100.7135,100.6341,100.644,6816.0
2024-06-28 11:20:00,101.4,101.5,101.4,101.44,6912.0,100.6539,100.7532,100.6539,100.6936,6912.0
2024-06-28 11:25:00,101.41,101.44,101.27,101.3,12496.0,100.6639,100.6936,100.5249,100.5547,12496.0
2024-06-28 11:30:00,101.24,101.37,101.21,101.37,4250.0,100.4951,100.6242,100.4653,100.6242,4250.0
2024-06-28 11:35:00,101.38,101.49,101.35,101.48,5521.0,100.6341,100.7433,100.6043,100.7333,5521.0
2024-06-28 11:40:00,101.52,101.53,101.37,101.51,8066.0,100.7731,100.783,100.6242,100.7631,8066.0
2024-06-28 11:45:00,101.52,101.53,101.43,101.47,3000.0,100.7731,100.783,100.6837,100.7234,3000.0
2024-06-28 11:50:00,101.45,101.49,101.35,101.43,11439.0,100.7036,100.7433,100.6043,100.6837,11439.0
2024-06-28 11:55:00,101.41,101.5,101.38,101.5,8988.0,100.6639,100.7532,100.6341,100.7532,8988.0
2024-06-28 12:00:00,101.49,101.58,101.48,101.48,8756.0,100.7433,100.8326,100.7333,100.7333,8756.0
2024-06-28 12:05:00,101.47,101.48,101.31,101.32,12216.0,100.7234,100.7333,100.5646,100.5745,12216.0
2024-06-28 12:10:00,101.29,101.34,101.2,101.33,18350.0,100.5447,100.5944,100.4554,100.5844,18350.0
2024-06-28 12:15:00,101.35,101.37,101.21,101.28,5591.0,100.6043,100.6242,100.4653,100.5348,5591.0
2024-06-28 12:20:00,101.21,101.37,101.21,101.37,7418.0,100.4653,100.6242,100.4653,100.6242,7418.0
2024-06-28 12:25:00,101.38,101.49,101.38,101.48,4696.0,100.6341,100.7433,100.6341,100.7333,4696.0
2024-06-28 12:30:00,101.47,101.55,101.45,101.45,8064.0,100.7234,100.8028,100.7036,100.7036,8064.0
2024-06-28 12:35:00,101.44,101.44,101.27,101.29,5614.0,100.6936,100.6936,100.5249,100.5447,5614.0
2024-06-28 12:40:00,101.26,101.34,101.18,101.33,8100.0,100.515,100.5944,100.4356,100.5844,8100.0
2024-06-28 12:45:00,101.32,101.37,101.25,101.28,17869.0,100.5745,100.6242,100.505,100.5348,17869.0
2024-06-28 12:50:00,101.25,101.26,101.22,101.24,6156.0,100.505,100.515,100.4753,100.4951,6156.0
2024-06-28 12:55:00,101.25,101.29,101.22,101.23,8347.0,100.505,100.5447,100.4753,100.4852,8347.0
2024-06-28 13:00:00,101.23,101.23,101.14,101.14,16584.0,100.4852,100.4852,100.3958,100.3958,16584.0
2024-06-28 13:05:00,101.14,101.32,101.14,101.3,19274.0,100.3958,100.5745,100.3958,100.5547,19274.0
2024-06-28 13:10:00,101.31,101.33,101.29,101.33,2457.0,100.5646,100.5844,100.5447,100.5844,2457.0
2024-06-28 13:15:00,101.31,101.39,101.31,101.38,2321.0,100.5646,100.644,100.5646,100.6341,2321.0
2024-06-28 13:20:00,101.39,101.42,101.36,101.37,3428.0,100.644,100.6738,100.6142,100.6242,3428.0
2024-06-28 13:25:00,101.36,101.36,101.17,101.17,4747.0,100.6142,100.6142,100.4256,100.4256,4747.0
2024-06-28 13:30:00,101.16,101.16,101.08,101.08,5301.0,100.4157,100.4157,100.3363,100.3363,5301.0
2024-06-28 13:35:00,101.07,101.17,101.07,101.15,5545.0,100.3264,100.4256,100.3264,100.4058,5545.0
2024-06-28 13:40:00,101.16,101.18,101.08,101.1,2533.0,100.4157,100.4356,100.3363,100.3561,2533.0
2024-06-28 13:45:00,101.08,101.08,100.95,100.97,5830.0,100.3363,100.3363,100.2072,100.2271,5830.0
2024-06-28 13:50:00,101.01,101.08,100.98,101.04,4473.0,100.2668,100.3363,100.237,100.2966,4473.0
2024-06-28 13:55:00,101.03,101.06,101.02,101.04,2612.0,100.2867,100.3164,100.2767,100.2966,2612.0
2024-06-28 14:00:00,101.03,101.12,100.98,101.1,9578.0,100.2867,100.376,100.237,100.3561,9578.0
2024-06-28 14:05:00,101.09,101.11,101.05,101.09,7939.0,100.3462,100.3661,100.3065,100.3462,7939.0
2024-06-28 14:10:00,101.1,101.13,101.08,101.12,6610.0,100.3561,100.3859,100.3363,100.376,6610.0
2024-06-28 14:15:00,101.13,101.21,101.11,101.17,5138.0,100.3859,100.4653,100.3661,100.4256,5138.0
2024-06-28 14:20:00,101.14,101.14,100.95,101.09,6766.0,100.3958,100.3958,100.2072,100.3462,6766.0
2024-06-28 14:25:00,101.09,101.15,101.0,101.0,18584.0,100.3462,100.4058,100.2569,100.2569,18584.0
2024-06-28 14:30:00,100.98,101.03,100.96,101.01,6623.0,100.237,100.2867,100.2172,100.2668,6623.0
2024-06-28 14:35:00,101.03,101.06,100.96,100.99,4481.0,100.2867,100.3164,100.2172,100.247,4481.0
2024-06-28 14:40:00,100.99,101.01,100.9,100.9,7766.0,100.247,100.2668,100.1576,100.1576,7766.0
2024-06-28 14:45:00,100.88,100.94,100.86,100.91,7763.0,100.1378,100.1973,100.1179,100.1675,7763.0
2024-06-28 14:50:00,100.92,100.98,100.89,100.97,6956.0,100.1775,100.237,100.1477,100.2271,6956.0
2024-06-28 14:55:00,100.96,101.0,100.91,100.95,8273.0,100.2172,100.2569,100.1675,100.2072,8273.0
2024-06-28 15:00:00,100.94,100.94,100.84,100.85,16188.0,100.1973,100.1973,100.0981,100.108,16188.0
2024-06-28 15:05:00,100.84,100.92,100.84,100.87,6775.0,100.0981,100.1775,100.0981,100.1278,6775.0
2024-06-28 15:10:00,100.83,100.85,100.79,100.81,10290.0,100.0881,100.108,100.0484,100.0683,10290.0
2024-06-28 15:15:00,100.82,100.86,100.67,100.72,15393.0,100.0782,100.1179,99.9293,99.9789,15393.0
2024-06-28 15:20:00,100.71,100.74,100.62,100.69,19656.0,99.969,99.9988,99.8797,99.9492,19656.0
2024-06-28 15:25:00,100.68,100.71,100.62,100.67,9270.0,99.9392,99.969,99.8797,99.9293,9270.0
2024-06-28 15:30:00,100.68,100.72,100.37,100.53,26068.0,99.9392,99.9789,99.6315,99.7903,26068.0
2024-06-28 15:35:00,100.54,100.75,100.53,100.73,17589.0,99.8003,100.0087,99.7903,99.9889,17589.0
2024-06-28 15:40:00,100.73,100.91,100.72,100.8,20114.0,99.9889,100.1675,99.9789,100.0583,20114.0
2024-06-28 15:45:00,100.79,101.0,100.78,100.98,31772.0,100.0484,100.2569,100.0385,100.237,31772.0
2024-06-28 15:50:00,100.97,101.21,100.95,101.06,45681.0,100.2271,100.4653,100.2072,100.3164,45681.0
2024-06-28 15:55:00,101.08,101.19,101.05,101.11,114867.0,100.3363,100.4455,100.3065,100.3661,114867.0
2024-07-01 09:30:00,101.46,101.69,101.31,101.54,46386.0,100.7135,100.9418,100.5646,100.7929,46386.0
2024-07-01 09:35:00,101.53,101.55,101.18,101.23,25420.0,100.783,100.8028,100.4356,100.4852,25420.0
2024-07-01 09:40:00,101.22,101.26,100.59,100.63,21538.0,100.4753,100.515,99.8499,99.8896,21538.0
2024-07-01 09:45:00,100.58,100.63,100.34,100.55,34478.0,99.84,99.8896,99.6017,99.8102,34478.0
2024-07-01 09:50:00,100.58,100.78,100.41,100.48,29699.0,99.84,100.0385,99.6712,99.7407,29699.0
2024-07-01 09:55:00,100.5,100.66,100.44,100.61,16040.0,99.7606,99.9194,99.701,99.8697,16040.0
2024-07-01 10:00:00,100.74,101.06,100.27,100.29,27267.0,99.9988,100.3164,99.5322,99.5521,27267.0
2024-07-01 10:05:00,100.32,100.38,99.99,100.01,28553.0,99.5819,99.6414,99.2543,99.2742,28553.0
2024-07-01 10:10:00,99.99,100.0,99.41,99.48,79233.0,99.2543,99.2642,98.6786,98.7481,79233.0
2024-07-01 10:15:00,99.49,99.53,99.34,99.46,32326.0,98.758,98.7977,98.6091,98.7282,32326.0
2024-07-01 10:20:00,99.43,99.43,99.15,99.31,53678.0,98.6984,98.6984,98.4205,98.5793,53678.0
2024-07-01 10:25:00,99.34,99.36,99.13,99.21,53006.0,98.6091,98.6289,98.4006,98.48,53006.0
2024-07-01 10:30:00,99.23,99.3,98.83,98.86,55075.0,98.4999,98.5694,98.1028,98.1326,55075.0
2024-07-01 10:35:00,98.85,98.94,98.65,98.68,56198.0,98.1227,98.212,97.9242,97.9539,56198.0
2024-07-01 10:40:00,98.66,98.89,98.57,98.77,41524.0,97.9341,98.1624,97.8448,98.0433,41524.0
2024-07-01 10:45:00,98.77,98.79,98.56,98.59,59049.0,98.0433,98.0631,97.8348,97.8646,59049.0
2024-07-01 10:50:00,98.59,98.84,98.55,98.67,20296.0,97.8646,98.1128,97.8249,97.944,20296.0
2024-07-01 10:55:00,98.65,98.86,98.63,98.7,30399.0,97.9242,98.1326,97.9043,97.9738,30399.0
2024-07-01 11:00:00,98.69,98.69,98.55,98.65,30669.0,97.9639,97.9639,97.8249,97.9242,30669.0
2024-07-01 11:05:00,98.68,98.97,98.68,98.77,24115.0,97.9539,98.2418,97.9539,98.0433,24115.0
2024-07-01 11:10:00,98.75,98.91,98.73,98.88,26094.0,98.0234,98.1823,98.0036,98.1525,26094.0
2024-07-01 11:15:00,98.87,98.88,98.73,98.79,15452.0,98.1425,98.1525,98.0036,98.0631,15452.0
2024-07-01 11:20:00,98.79,98.86,98.69,98.75,22325.0,98.0631,98.1326,97.9639,98.0234,22325.0
2024-07-01 11:25:00,98.76,98.83,98.7,98.78,21316.0,98.0334,98.1028,97.9738,98.0532,21316.0
2024-07-01 11:30:00,98.8,98.85,98.75,98.85,29187.0,98.0731,98.1227,98.0234,98.1227,29187.0
2024-07-01 11:35:00,98.84,98.86,98.7,98.75,19488.0,98.1128,98.1326,97.9738,98.0234,19488.0
2024-07-01 11:40:00,98.75,98.84,98.72,98.73,19462.0,98.0234,98.1128,97.9937,98.0036,19462.0
2024-07-01 11:45:00,98.73,98.84,98.73,98.82,11446.0,98.0036,98.1128,98.0036,98.0929,11446.0
2024-07-01 11:50:00,98.86,98.87,98.74,98.76,42795.0,98.1326,98.1425,98.0135,98.0334,42795.0
2024-07-01 11:55:00,98.78,98.86,98.67,98.83,16851.0,98.0532,98.1326,97.944,98.1028,16851.0
2024-07-01 12:00:00,98.81,98.82,98.7,98.72,18041.0,98.083,98.0929,97.9738,97.9937,18041.0
2024-07-01 12:05:00,98.71,98.84,98.71,98.84,44905.0,97.9837,98.1128,97.9837,98.1128,44905.0
2024-07-01 12:10:00,98.84,98.96,98.78,98.9,16098.0,98.1128,98.2319,98.0532,98.1723,16098.0
2024-07-01 12:15:00,98.9,98.98,98.88,98.98,20573.0,98.1723,98.2517,98.1525,98.2517,20573.0
2024-07-01 12:20:00,98.98,99.02,98.86,98.86,8258.0,98.2517,98.2914,98.1326,98.1326,8258.0
2024-07-01 12:25:00,98.86,98.9,98.82,98.86,5207.0,98.1326,98.1723,98.0929,98.1326,5207.0
2024-07-01 12:30:00,98.85,98.87,98.72,98.72,14822.0,98.1227,98.1425,97.9937,97.9937,14822.0
2024-07-01 12:35:00,98.71,98.73,98.64,98.66,9622.0,97.9837,98.0036,97.9142,97.9341,9622.0
2024-07-01 12:40:00,98.68,98.87,98.68,98.87,16536.0,97.9539,98.1425,97.9539,98.1425,16536.0
2024-07-01 12:45:00,98.86,98.88,98.71,98.75,9948.0,98.1326,98.1525,97.9837,98.0234,9948.0
2024-07-01 12:50:00,98.76,98.79,98.72,98.72,3068.0,98.0334,98.0631,97.9937,97.9937,3068.0
2024-07-01 12:55:00,98.73,98.75,98.65,98.74,7531.0,98.0036,98.0234,97.9242,98.0135,7531.0
2024-07-01 13:00:00,98.76,98.87,98.73,98.82,6564.0,98.0334,98.1425,98.0036,98.0929,6564.0
2024-07-01 13:05:00,98.83,98.89,98.83,98.86,5408.0,98.1028,98.1624,98.1028,98.1326,5408.0
2024-07-01 13:10:00,98.87,98.87,98.83,98.84,2578.0,98.1425,98.1425,98.1028,98.1128,2578.0
2024-07-01 13:15:00,98.85,98.93,98.85,98.89,4000.0,98.1227,98.2021,98.1227,98.1624,4000.0
2024-07-01 13:20:00,98.91,98.98,98.88,98.94,10112.0,98.1823,98.2517,98.1525,98.212,10112.0
2024-07-01 13:25:00,98.96,99.08,98.95,99.03,7148.0,98.2319,98.351,98.222,98.3014,7148.0
2024-07-01 13:30:00,99.03,99.03,98.98,99.02,4500.0,98.3014,98.3014,98.2517,98.2914,4500.0
2024-07-01 13:35:00,99.03,99.06,99.0,99.02,8177.0,98.3014,98.3312,98.2716,98.2914,8177.0
2024-07-01 13:40:00,99.02,99.04,98.98,98.99,7327.0,98.2914,98.3113,98.2517,98.2617,7327.0
2024-07-01 13:45:00,98.98,98.99,98.93,98.93,12018.0,98.2517,98.2617,98.2021,98.2021,12018.0
2024-07-01 13:50:00,98.94,99.06,98.93,99.03,8260.0,98.212,98.3312,98.2021,98.3014,8260.0
2024-07-01 13:55:00,99.01,99.03,98.95,98.98,5155.0,98.2815,98.3014,98.222,98.2517,5155.0
2024-07-01 14:00:00,98.97,99.02,98.93,99.02,8438.0,98.2418,98.2914,98.2021,98.2914,8438.0
2024-07-01 14:05:00,99.04,99.06,99.01,99.02,4349.0,98.3113,98.3312,98.2815,98.2914,4349.0
2024-07-01 14:10:00,99.01,99.13,98.97,99.03,12514.0,98.2815,98.4006,98.2418,98.3014,12514.0
2024-07-01 14:15:00,99.03,99.16,99.01,99.14,43860.0,98.3014,98.4304,98.2815,98.4106,43860.0
2024-07-01 14:20:00,99.15,99.15,99.05,99.09,16275.0,98.4205,98.4205,98.3212,98.3609,16275.0
2024-07-01 14:25:00,99.07,99.07,98.89,98.98,18829.0,98.3411,98.3411,98.1624,98.2517,18829.0
2024-07-01 14:30:00,98.98,99.05,98.93,99.05,11314.0,98.2517,98.3212,98.2021,98.3212,11314.0
2024-07-01 14:35:00,99.05,99.05,98.98,99.0,10645.0,98.3212,98.3212,98.2517,98.2716,10645.0
2024-07-01 14:40:00,99.01,99.03,98.95,98.96,12280.0,98.2815,98.3014,98.222,98.2319,12280.0
2024-07-01 14:45:00,98.95,98.99,98.89,98.98,10944.0,98.222,98.2617,98.1624,98.2517,10944.0
2024-07-01 14:50:00,98.98,99.05,98.98,99.05,7737.0,98.2517,98.3212,98.2517,98.3212,7737.0
2024-07-01 14:55:00,99.06,99.1,99.01,99.07,12450.0,98.3312,98.3709,98.2815,98.3411,12450.0
2024-07-01 15:00:00,99.06,99.08,98.95,98.96,8374.0,98.3312,98.351,98.222,98.2319,8374.0
2024-07-01 15:05:00,98.97,99.02,98.94,98.94,11805.0,98.2418,98.2914,98.212,98.212,11805.0
2024-07-01 15:10:00,98.93,98.96,98.89,98.89,12911.0,98.2021,98.2319,98.1624,98.1624,12911.0
2024-07-01 15:15:00,98.88,98.89,98.76,98.79,16937.0,98.1525,98.1624,98.0334,98.0631,16937.0
2024-07-01 15:20:00,98.79,98.83,98.75,98.76,16255.0,98.0631,98.1028,98.0234,98.0334,16255.0
2024-07-01 15:25:00,98.75,98.75,98.6,98.69,29862.0,98.0234,98.0234,97.8745,97.9639,29862.0
2024-07-01 15:30:00,98.68,98.77,98.66,98.76,13290.0,97.9539,98.0433,97.9341,98.0334,13290.0
2024-07-01 15:35:00,98.76,98.77,98.66,98.68,22029.0,98.0334,98.0433,97.9341,97.9539,22029.0
2024-07-01 15:40:00,98.68,98.69,98.61,98.63,20834.0,97.9539,97.9639,97.8845,97.9043,20834.0
2024-07-01 15:45:00,98.64,98.65,98.5,98.57,46452.0,97.9142,97.9242,97.7753,97.8448,46452.0
2024-07-01 15:50:00,98.58,98.69,98.55,98.57,147849.0,97.8547,97.9639,97.8249,97.8448,147849.0
2024-07-01 15:55:00,98.57,98.61,98.49,98.52,108483.0,97.8448,97.8845,97.7653,97.7951,108483.0
2024-07-02 09:30:00,97.75,98.28,97.71,98.11,90026.0,97.0308,97.5569,96.9911,97.3881,90026.0
2024-07-02 09:35:00,98.13,98.32,97.76,98.3,123537.0,97.408,97.5966,97.0407,97.5767,123537.0
2024-07-02 09:40:00,98.31,98.46,97.89,98.01,58614.0,97.5867,97.7356,97.1698,97.2889,58614.0
2024-07-02 09:45:00,98.02,98.25,97.87,98.02,53438.0,97.2988,97.5271,97.1499,97.2988,53438.0
2024-07-02 09:50:00,98.03,98.13,97.89,98.0,45996.0,97.3087,97.408,97.1698,97.279,45996.0
2024-07-02 09:55:00,98.02,98.1,97.85,97.91,43054.0,97.2988,97.3782,97.1301,97.1896,43054.0
2024-07-02 10:00:00,97.92,98.06,97.7,97.98,31577.0,97.1995,97.3385,96.9812,97.2591,31577.0
2024-07-02 10:05:00,98.06,98.12,97.97,97.97,14661.0,97.3385,97.3981,97.2492,97.2492,14661.0
2024-07-02 10:10:00,97.94,97.98,97.68,97.85,27270.0,97.2194,97.2591,96.9613,97.1301,27270.0
2024-07-02 10:15:00,97.85,98.05,97.79,98.05,13007.0,97.1301,97.3286,97.0705,97.3286,13007.0
2024-07-02 10:20:00,98.06,98.19,98.03,98.14,11211.0,97.3385,97.4676,97.3087,97.4179,11211.0
2024-07-02 10:25:00,98.16,98.22,98.02,98.06,16300.0,97.4378,97.4973,97.2988,97.3385,16300.0
2024-07-02 10:30:00,98.01,98.06,97.87,97.9,13033.0,97.2889,97.3385,97.1499,97.1797,13033.0
2024-07-02 10:35:00,97.9,98.13,97.85,97.97,19499.0,97.1797,97.408,97.1301,97.2492,19499.0
2024-07-02 10:40:00,97.97,97.98,97.72,97.73,8046.0,97.2492,97.2591,97.001,97.0109,8046.0
2024-07-02 10:45:00,97.74,97.84,97.68,97.78,11309.0,97.0209,97.1201,96.9613,97.0606,11309.0
2024-07-02 10:50:00,97.77,97.77,97.5,97.61,12372.0,97.0506,97.0506,96.7826,96.8918,12372.0
2024-07-02 10:55:00,97.57,97.72,97.57,97.65,91824.0,96.8521,97.001,96.8521,96.9315,91824.0
2024-07-02 11:00:00,97.69,97.77,97.64,97.67,42129.0,96.9712,97.0506,96.9216,96.9514,42129.0
2024-07-02 11:05:00,97.67,97.73,97.63,97.67,15098.0,96.9514,97.0109,96.9117,96.9514,15098.0
2024-07-02 11:10:00,97.67,97.81,97.66,97.74,13942.0,96.9514,97.0903,96.9415,97.0209,13942.0
2024-07-02 11:15:00,97.76,97.84,97.69,97.81,11748.0,97.0407,97.1201,96.9712,97.0903,11748.0
2024-07-02 11:20:00,97.81,97.85,97.75,97.84,17351.0,97.0903,97.1301,97.0308,97.1201,17351.0
2024-07-02 11:25:00,97.83,97.94,97.81,97.86,18723.0,97.1102,97.2194,97.0903,97.14,18723.0
2024-07-02 11:30:00,97.88,97.95,97.84,97.88,15131.0,97.1598,97.2293,97.1201,97.1598,15131.0
2024-07-02 11:35:00,97.88,98.02,97.83,98.02,57868.0,97.1598,97.2988,97.1102,97.2988,57868.0
2024-07-02 11:40:00,98.02,98.07,97.96,97.96,18555.0,97.2988,97.3484,97.2392,97.2392,18555.0
2024-07-02 11:45:00,97.97,98.02,97.97,98.01,16128.0,97.2492,97.2988,97.2492,97.2889,16128.0
2024-07-02 11:50:00,98.02,98.03,97.95,97.95,13581.0,97.2988,97.3087,97.2293,97.2293,13581.0
2024-07-02 11:55:00,97.95,98.06,97.91,98.01,55043.0,97.2293,97.3385,97.1896,97.2889,55043.0
2024-07-02 12:00:00,98.02,98.04,97.94,98.02,9612.0,97.2988,97.3187,97.2194,97.2988,9612.0
2024-07-02 12:05:00,98.0,98.11,98.0,98.05,10991.0,97.279,97.3881,97.279,97.3286,10991.0
2024-07-02 12:10:00,98.06,98.14,98.05,98.1,8447.0,97.3385,97.4179,97.3286,97.3782,8447.0
2024-07-02 12:15:00,98.08,98.11,97.99,98.09,10629.0,97.3584,97.3881,97.269,97.3683,10629.0
2024-07-02 12:20:00,98.09,98.14,98.06,98.12,22655.0,97.3683,97.4179,97.3385,97.3981,22655.0
2024-07-02 12:25:00,98.13,98.14,98.03,98.08,11798.0,97.408,97.4179,97.3087,97.3584,11798.0
2024-07-02 12:30:00,98.06,98.08,98.03,98.05,6682.0,97.3385,97.3584,97.3087,97.3286,6682.0
2024-07-02 12:35:00,98.06,98.06,97.97,97.97,16916.0,97.3385,97.3385,97.2492,97.2492,16916.0
2024-07-02 12:40:00,97.98,97.99,97.93,97.95,9993.0,97.2591,97.269,97.2095,97.2293,9993.0
2024-07-02 12:45:00,97.96,98.02,97.94,97.97,14992.0,97.2392,97.2988,97.2194,97.2492,14992.0
2024-07-02 12:50:00,97.97,97.97,97.85,97.9,7444.0,97.2492,97.2492,97.1301,97.1797,7444.0
2024-07-02 12:55:00,97.9,97.91,97.76,97.76,9152.0,97.1797,97.1896,97.0407,97.0407,9152.0
2024-07-02 13:00:00,97.76,97.88,97.74,97.86,12501.0,97.0407,97.1598,97.0209,97.14,12501.0
2024-07-02 13:05:00,97.85,97.91,97.84,97.88,10186.0,97.1301,97.1896,97.1201,97.1598,10186.0
2024-07-02 13:10:00,97.91,97.98,97.89,97.95,16856.0,97.1896,97.2591,97.1698,97.2293,16856.0
2024-07-02 13:15:00,97.96,97.98,97.9,97.96,12713.0,97.2392,97.2591,97.1797,97.2392,12713.0
2024-07-02 13:20:00,97.95,98.03,97.95,98.02,10408.0,97.2293,97.3087,97.2293,97.2988,10408.0
2024-07-02 13:25:00,98.04,98.06,98.0,98.0,9778.0,97.3187,97.3385,97.279,97.279,9778.0
2024-07-02 13:30:00,98.0,98.0,97.87,97.88,12438.0,97.279,97.279,97.1499,97.1598,12438.0
2024-07-02 13:35:00,97.87,97.89,97.82,97.88,9930.0,97.1499,97.1698,97.1003,97.1598,9930.0
2024-07-02 13:40:00,97.88,97.91,97.8,97.87,12017.0,97.1598,97.1896,97.0804,97.1499,12017.0
2024-07-02 13:45:00,97.86,98.04,97.85,98.03,10609.0,97.14,97.3187,97.1301,97.3087,10609.0
2024-07-02 13:50:00,98.04,98.09,98.03,98.06,18151.0,97.3187,97.3683,97.3087,97.3385,18151.0
2024-07-02 13:55:00,98.06,98.12,98.05,98.07,15373.0,97.3385,97.3981,97.3286,97.3484,15373.0
2024-07-02 14:00:00,98.08,98.18,98.08,98.18,7665.0,97.3584,97.4576,97.3584,97.4576,7665.0
2024-07-02 14:05:00,98.17,98.28,98.14,98.28,8465.0,97.4477,97.5569,97.4179,97.5569,8465.0
2024-07-02 14:10:00,98.3,98.35,98.26,98.26,19748.0,97.5767,97.6264,97.537,97.537,19748.0
2024-07-02 14:15:00,98.28,98.36,98.28,98.34,11858.0,97.5569,97.6363,97.5569,97.6164,11858.0
2024-07-02 14:20:00,98.33,98.44,98.32,98.44,11736.0,97.6065,97.7157,97.5966,97.7157,11736.0
2024-07-02 14:25:00,98.44,98.48,98.38,98.4,13018.0,97.7157,97.7554,97.6562,97.676,13018.0
2024-07-02 14:30:00,98.41,98.44,98.38,98.38,7740.0,97.6859,97.7157,97.6562,97.6562,7740.0
2024-07-02 14:35:00,98.37,98.38,98.3,98.35,15495.0,97.6462,97.6562,97.5767,97.6264,15495.0
2024-07-02 14:40:00,98.35,98.36,98.31,98.36,11176.0,97.6264,97.6363,97.5867,97.6363,11176.0
2024-07-02 14:45:00,98.36,98.37,98.27,98.3,18630.0,97.6363,97.6462,97.547,97.5767,18630.0
2024-07-02 14:50:00,98.29,98.35,98.29,98.32,12456.0,97.5668,97.6264,97.5668,97.5966,12456.0
2024-07-02 14:55:00,98.32,98.43,98.31,98.33,46088.0,97.5966,97.7058,97.5867,97.6065,46088.0
2024-07-02 15:00:00,98.31,98.36,98.28,98.29,10426.0,97.5867,97.6363,97.5569,97.5668,10426.0
2024-07-02 15:05:00,98.3,98.31,98.26,98.28,8596.0,97.5767,97.5867,97.537,97.5569,8596.0
2024-07-02 15:10:00,98.27,98.35,98.25,98.35,7813.0,97.547,97.6264,97.5271,97.6264,7813.0
2024-07-02 15:15:00,98.35,98.36,98.28,98.3,12805.0,97.6264,97.6363,97.5569,97.5767,12805.0
2024-07-02 15:20:00,98.31,98.4,98.31,98.38,11394.0,97.5867,97.676,97.5867,97.6562,11394.0
2024-07-02 15:25:00,98.38,98.42,98.33,98.39,11122.0,97.6562,97.6959,97.6065,97.6661,11122.0
2024-07-02 15:30:00,98.37,98.43,98.34,98.38,34044.0,97.6462,97.7058,97.6164,97.6562,34044.0
2024-07-02 15:35:00,98.39,98.44,98.32,98.34,14269.0,97.6661,97.7157,97.5966,97.6164,14269.0
2024-07-02 15:40:00,98.35,98.41,98.35,98.36,18226.0,97.6264,97.6859,97.6264,97.6363,18226.0
2024-07-02 15:45:00,98.36,98.41,98.3,98.31,54145.0,97.6363,97.6859,97.5767,97.5867,54145.0
2024-07-02 15:50:00,98.31,98.47,98.29,98.44,40885.0,97.5867,97.7455,97.5668,97.7157,40885.0
2024-07-02 15:55:00,98.44,98.51,98.38,98.42,101796.0,97.7157,97.7852,97.6562,97.6959,101796.0
2024-07-03 09:30:00,98.53,98.73,98.3,98.52,36467.0,97.8051,98.0036,97.5767,97.7951,36467.0
2024-07-03 09:35:00,98.5,98.8,98.48,98.8,21272.0,97.7753,98.0731,97.7554,98.0731,21272.0
2024-07-03 09:40:00,98.84,98.87,98.35,98.62,24430.0,98.1128,98.1425,97.6264,97.8944,24430.0
2024-07-03 09:45:00,98.6,99.05,98.58,98.9,20062.0,97.8745,98.3212,97.8547,98.1723,20062.0
2024-07-03 09:50:00,98.87,98.91,98.73,98.84,31744.0,98.1425,98.1823,98.0036,98.1128,31744.0
2024-07-03 09:55:00,98.81,99.1,98.81,99.01,18155.0,98.083,98.3709,98.083,98.2815,18155.0
2024-07-03 10:00:00,99.03,99.53,99.03,99.51,61761.0,98.3014,98.7977,98.3014,98.7778,61761.0
2024-07-03 10:05:00,99.54,99.89,99.54,99.78,82816.0,98.8076,99.155,98.8076,99.0459,82816.0
2024-07-03 10:10:00,99.77,99.87,99.55,99.58,34009.0,99.0359,99.1352,98.8175,98.8473,34009.0
2024-07-03 10:15:00,99.6,99.8,99.57,99.63,32201.0,98.8672,99.0657,98.8374,98.897,32201.0
2024-07-03 10:20:00,99.64,99.71,99.56,99.59,36093.0,98.9069,98.9764,98.8275,98.8573,36093.0
2024-07-03 10:25:00,99.58,99.66,99.34,99.49,25591.0,98.8473,98.9267,98.6091,98.758,25591.0
2024-07-03 10:30:00,99.5,99.62,99.47,99.5,15890.0,98.7679,98.887,98.7381,98.7679,15890.0
2024-07-03 10:35:00,99.54,99.67,99.22,99.44,26698.0,98.8076,98.9367,98.49,98.7084,26698.0
2024-07-03 10:40:00,99.41,99.42,99.23,99.29,13274.0,98.6786,98.6885,98.4999,98.5595,13274.0
2024-07-03 10:45:00,99.28,99.46,99.22,99.45,55152.0,98.5495,98.7282,98.49,98.7183,55152.0
2024-07-03 10:50:00,99.47,99.5,99.3,99.34,22423.0,98.7381,98.7679,98.5694,98.6091,22423.0
2024-07-03 10:55:00,99.34,99.34,99.19,99.23,23601.0,98.6091,98.6091,98.4602,98.4999,23601.0
2024-07-03 11:00:00,99.21,99.25,99.1,99.22,38630.0,98.48,98.5198,98.3709,98.49,38630.0
2024-07-03 11:05:00,99.22,99.22,99.09,99.11,17005.0,98.49,98.49,98.3609,98.3808,17005.0
2024-07-03 11:10:00,99.1,99.14,99.03,99.13,20127.0,98.3709,98.4106,98.3014,98.4006,20127.0
2024-07-03 11:15:00,99.12,99.18,98.99,99.18,9629.0,98.3907,98.4503,98.2617,98.4503,9629.0
2024-07-03 11:20:00,99.18,99.21,99.09,99.15,10102.0,98.4503,98.48,98.3609,98.4205,10102.0
2024-07-03 11:25:00,99.14,99.14,99.03,99.06,9901.0,98.4106,98.4106,98.3014,98.3312,9901.0
2024-07-03 11:30:00,99.04,99.14,99.02,99.08,11509.0,98.3113,98.4106,98.2914,98.351,11509.0
2024-07-03 11:35:00,99.08,99.1,98.96,99.03,16967.0,98.351,98.3709,98.2319,98.3014,16967.0
2024-07-03 11:40:00,99.03,99.05,98.88,98.9,10790.0,98.3014,98.3212,98.1525,98.1723,10790.0
2024-07-03 11:45:00,98.91,99.04,98.9,98.98,16520.0,98.1823,98.3113,98.1723,98.2517,16520.0
2024-07-03 11:50:00,99.0,99.03,98.9,98.93,8074.0,98.2716,98.3014,98.1723,98.2021,8074.0
2024-07-03 11:55:00,98.94,98.94,98.86,98.9,8702.0,98.212,98.212,98.1326,98.1723,8702.0
2024-07-03 12:00:00,98.87,98.87,98.77,98.85,12892.0,98.1425,98.1425,98.0433,98.1227,12892.0
2024-07-03 12:05:00,98.87,98.89,98.77,98.89,9467.0,98.1425,98.1624,98.0433,98.1624,9467.0
2024-07-03 12:10:00,98.88,98.9,98.84,98.88,13348.0,98.1525,98.1723,98.1128,98.1525,13348.0
2024-07-03 12:15:00,98.87,98.91,98.83,98.83,9936.0,98.1425,98.1823,98.1028,98.1028,9936.0
2024-07-03 12:20:00,98.84,98.89,98.82,98.86,27509.0,98.1128,98.1624,98.0929,98.1326,27509.0
2024-07-03 12:25:00,98.86,98.89,98.76,98.76,31025.0,98.1326,98.1624,98.0334,98.0334,31025.0
2024-07-03 12:30:00,98.76,98.85,98.75,98.83,50355.0,98.0334,98.1227,98.0234,98.1028,50355.0
2024-07-03 12:35:00,98.82,98.95,98.78,98.86,38080.0,98.0929,98.222,98.0532,98.1326,38080.0
2024-07-03 12:40:00,98.84,98.97,98.82,98.91,30071.0,98.1128,98.2418,98.0929,98.1823,30071.0
2024-07-03 12:45:00,98.9,98.93,98.76,98.84,31269.0,98.1723,98.2021,98.0334,98.1128,31269.0
2024-07-03 12:50:00,98.81,99.06,98.81,99.02,52619.0,98.083,98.3312,98.083,98.2914,52619.0
2024-07-03 12:55:00,99.03,99.09,98.84,98.87,107387.0,98.3014,98.3609,98.1128,98.1425,107387.0
2024-07-05 09:30:00,98.87,98.87,98.43,98.54,30263.0,98.1425,98.1425,97.7058,97.815,30263.0
2024-07-05 09:35:00,98.64,98.92,98.57,98.76,19073.0,97.9142,98.1922,97.8448,98.0334,19073.0
2024-07-05 09:40:00,98.87,98.98,98.62,98.7,7037.0,98.1425,98.2517,97.8944,97.9738,7037.0
2024-07-05 09:45:00,98.65,98.84,98.29,98.32,40535.0,97.9242,98.1128,97.5668,97.5966,40535.0
2024-07-05 09:50:00,98.29,98.31,98.01,98.18,23530.0,97.5668,97.5867,97.2889,97.4576,23530.0
2024-07-05 09:55:00,98.09,98.18,97.96,98.18,33991.0,97.3683,97.4576,97.2392,97.4576,33991.0
2024-07-05 10:00:00,98.12,98.12,97.68,97.83,20462.0,97.3981,97.3981,96.9613,97.1102,20462.0
2024-07-05 10:05:00,97.83,97.85,97.51,97.73,27687.0,97.1102,97.1301,96.7926,97.0109,27687.0
2024-07-05 10:10:00,97.71,97.86,97.55,97.65,13931.0,96.9911,97.14,96.8323,96.9315,13931.0
2024-07-05 10:15:00,97.65,97.71,97.57,97.67,12020.0,96.9315,96.9911,96.8521,96.9514,12020.0
2024-07-05 10:20:00,97.69,97.69,97.51,97.59,7960.0,96.9712,96.9712,96.7926,96.872,7960.0
2024-07-05 10:25:00,97.58,97.62,97.44,97.48,24150.0,96.862,96.9017,96.7231,96.7628,24150.0
2024-07-05 10:30:00,97.5,97.79,97.4,97.63,34556.0,96.7826,97.0705,96.6834,96.9117,34556.0
2024-07-05 10:35:00,97.62,97.87,97.6,97.85,22508.0,96.9017,97.1499,96.8819,97.1301,22508.0
2024-07-05 10:40:00,97.87,98.03,97.84,98.01,18301.0,97.1499,97.3087,97.1201,97.2889,18301.0
2024-07-05 10:45:00,98.03,98.04,97.91,97.91,20325.0,97.3087,97.3187,97.1896,97.1896,20325.0
2024-07-05 10:50:00,97.89,98.04,97.89,98.01,6403.0,97.1698,97.3187,97.1698,97.2889,6403.0
2024-07-05 10:55:00,98.01,98.01,97.82,97.82,9125.0,97.2889,97.2889,97.1003,97.1003,9125.0
2024-07-05 11:00:00,97.83,97.84,97.72,97.84,8900.0,97.1102,97.1201,97.001,97.1201,8900.0
2024-07-05 11:05:00,97.83,97.93,97.76,97.86,8066.0,97.1102,97.2095,97.0407,97.14,8066.0
2024-07-05 11:10:00,97.89,97.92,97.82,97.88,7857.0,97.1698,97.1995,97.1003,97.1598,7857.0
2024-07-05 11:15:00,97.86,97.89,97.78,97.78,12126.0,97.14,97.1698,97.0606,97.0606,12126.0
2024-07-05 11:20:00,97.8,97.8,97.71,97.75,23546.0,97.0804,97.0804,96.9911,97.0308,23546.0
2024-07-05 11:25:00,97.76,97.8,97.71,97.73,6461.0,97.0407,97.0804,96.9911,97.0109,6461.0
2024-07-05 11:30:00,97.74,97.75,97.62,97.71,17892.0,97.0209,97.0308,96.9017,96.9911,17892.0
2024-07-05 11:35:00,97.71,97.71,97.63,97.63,6299.0,96.9911,96.9911,96.9117,96.9117,6299.0
2024-07-05 11:40:00,97.67,97.81,97.67,97.71,19082.0,96.9514,97.0903,96.9514,96.9911,19082.0
2024-07-05 11:45:00,97.72,97.75,97.68,97.75,9696.0,97.001,97.0308,96.9613,97.0308,9696.0
2024-07-05 11:50:00,97.75,97.76,97.59,97.61,11393.0,97.0308,97.0407,96.872,96.8918,11393.0
2024-07-05 11:55:00,97.6,97.65,97.57,97.63,6144.0,96.8819,96.9315,96.8521,96.9117,6144.0
2024-07-05 12:00:00,97.59,97.69,97.57,97.64,7380.0,96.872,96.9712,96.8521,96.9216,7380.0
2024-07-05 12:05:00,97.62,97.72,97.62,97.7,4303.0,96.9017,97.001,96.9017,96.9812,4303.0
2024-07-05 12:10:00,97.71,97.78,97.71,97.74,4897.0,96.9911,97.0606,96.9911,97.0209,4897.0
2024-07-05 12:15:00,97.75,97.75,97.7,97.72,26516.0,97.0308,97.0308,96.9812,97.001,26516.0
2024-07-05 12:20:00,97.73,97.83,97.72,97.82,15898.0,97.0109,97.1102,97.001,97.1003,15898.0
2024-07-05 12:25:00,97.81,97.81,97.66,97.68,10474.0,97.0903,97.0903,96.9415,96.9613,10474.0
2024-07-05 12:30:00,97.66,97.76,97.62,97.76,37930.0,96.9415,97.0407,96.9017,97.0407,37930.0
2024-07-05 12:35:00,97.75,97.76,97.69,97.76,6953.0,97.0308,97.0407,96.9712,97.0407,6953.0
2024-07-05 12:40:00,97.76,97.78,97.73,97.74,21374.0,97.0407,97.0606,97.0109,97.0209,21374.0
2024-07-05 12:45:00,97.73,97.73,97.69,97.71,32503.0,97.0109,97.0109,96.9712,96.9911,32503.0
2024-07-05 12:50:00,97.7,97.82,97.7,97.79,6600.0,96.9812,97.1003,96.9812,97.0705,6600.0
2024-07-05 12:55:00,97.78,97.88,97.78,97.86,5249.0,97.0606,97.1598,97.0606,97.14,5249.0
2024-07-05 13:00:00,97.87,97.89,97.74,97.8,10447.0,97.1499,97.1698,97.0209,97.0804,10447.0
2024-07-05 13:05:00,97.8,97.85,97.79,97.84,13143.0,97.0804,97.1301,97.0705,97.1201,13143.0
2024-07-05 13:10:00,97.83,97.83,97.69,97.7,12203.0,97.1102,97.1102,96.9712,96.9812,12203.0
2024-07-05 13:15:00,97.68,97.71,97.67,97.68,12807.0,96.9613,96.9911,96.9514,96.9613,12807.0
2024-07-05 13:20:00,97.69,97.74,97.68,97.7,10370.0,96.9712,97.0209,96.9613,96.9812,10370.0
2024-07-05 13:25:00,97.71,97.76,97.69,97.7,10601.0,96.9911,97.0407,96.9712,96.9812,10601.0
2024-07-05 13:30:00,97.69,97.7,97.62,97.64,7100.0,96.9712,96.9812,96.9017,96.9216,7100.0
2024-07-05 13:35:00,97.64,97.76,97.64,97.75,16829.0,96.9216,97.0407,96.9216,97.0308,16829.0
2024-07-05 13:40:00,97.75,97.76,97.71,97.74,8480.0,97.0308,97.0407,96.9911,97.0209,8480.0
2024-07-05 13:45:00,97.74,97.78,97.74,97.75,5316.0,97.0209,97.0606,97.0209,97.0308,5316.0
2024-07-05 13:50:00,97.76,97.82,97.73,97.8,12327.0,97.0407,97.1003,97.0109,97.0804,12327.0
2024-07-05 13:55:00,97.81,97.82,97.79,97.82,9589.0,97.0903,97.1003,97.0705,97.1003,9589.0
2024-07-05 14:00:00,97.81,97.85,97.74,97.74,8456.0,97.0903,97.1301,97.0209,97.0209,8456.0
2024-07-05 14:05:00,97.78,97.88,97.75,97.79,17518.0,97.0606,97.1598,97.0308,97.0705,17518.0
2024-07-05 14:10:00,97.79,97.81,97.77,97.81,2579.0,97.0705,97.0903,97.0506,97.0903,2579.0
2024-07-05 14:15:00,97.8,97.82,97.77,97.81,12369.0,97.0804,97.1003,97.0506,97.0903,12369.0
2024-07-05 14:20:00,97.81,97.83,97.79,97.8,25179.0,97.0903,97.1102,97.0705,97.0804,25179.0
2024-07-05 14:25:00,97.79,97.88,97.79,97.83,14776.0,97.0705,97.1598,97.0705,97.1102,14776.0
2024-07-05 14:30:00,97.84,97.87,97.82,97.85,4745.0,97.1201,97.1499,97.1003,97.1301,4745.0
2024-07-05 14:35:00,97.84,97.87,97.81,97.85,11938.0,97.1201,97.1499,97.0903,97.1301,11938.0
2024-07-05 14:40:00,97.85,97.94,97.85,97.88,14875.0,97.1301,97.2194,97.1301,97.1598,14875.0
2024-07-05 14:45:00,97.88,97.95,97.87,97.91,36107.0,97.1598,97.2293,97.1499,97.1896,36107.0
2024-07-05 14:50:00,97.92,97.93,97.91,97.91,7620.0,97.1995,97.2095,97.1896,97.1896,7620.0
2024-07-05 14:55:00,97.91,97.97,97.89,97.95,15445.0,97.1896,97.2492,97.1698,97.2293,15445.0
2024-07-05 15:00:00,97.94,97.96,97.89,97.96,15237.0,97.2194,97.2392,97.1698,97.2392,15237.0
2024-07-05 15:05:00,97.96,97.97,97.93,97.94,11946.0,97.2392,97.2492,97.2095,97.2194,11946.0
2024-07-05 15:10:00,97.93,97.95,97.91,97.92,17994.0,97.2095,97.2293,97.1896,97.1995,17994.0
2024-07-05 15:15:00,97.93,98.01,97.92,98.01,11302.0,97.2095,97.2889,97.1995,97.2889,11302.0
2024-07-05 15:20:00,98.0,98.05,97.98,97.98,13158.0,97.279,97.3286,97.2591,97.2591,13158.0
2024-07-05 15:25:00,97.98,97.99,97.9,97.95,10952.0,97.2591,97.269,97.1797,97.2293,10952.0
2024-07-05 15:30:00,97.94,97.94,97.87,97.91,15073.0,97.2194,97.2194,97.1499,97.1896,15073.0
2024-07-05 15:35:00,97.91,97.97,97.9,97.91,16270.0,97.1896,97.2492,97.1797,97.1896,16270.0
2024-07-05 15:40:00,97.92,97.98,97.92,97.95,24032.0,97.1995,97.2591,97.1995,97.2293,24032.0
2024-07-05 15:45:00,97.97,98.01,97.92,98.01,21423.0,97.2492,97.2889,97.1995,97.2889,21423.0
2024-07-05 15:50:00,98.02,98.16,97.98,98.13,41582.0,97.2988,97.4378,97.2591,97.408,41582.0
2024-07-05 15:55:00,98.14,98.14,97.94,97.98,111774.0,97.4179,97.4179,97.2194,97.2591,111774.0
2024-07-08 09:30:00,98.64,99.43,98.6,99.23,46439.0,97.9142,98.6984,97.8745,98.4999,46439.0
2024-07-08 09:35:00,99.23,99.74,99.2,99.25,53013.0,98.4999,99.0061,98.4701,98.5198,53013.0
2024-07-08 09:40:00,99.29,99.36,98.99,98.99,17465.0,98.5595,98.6289,98.2617,98.2617,17465.0
2024-07-08 09:45:00,98.91,99.27,98.91,99.26,15016.0,98.1823,98.5396,98.1823,98.5297,15016.0
2024-07-08 09:50:00,99.24,99.37,99.1,99.3,23693.0,98.5098,98.6389,98.3709,98.5694,23693.0
2024-07-08 09:55:00,99.29,99.35,99.2,99.3,20044.0,98.5595,98.619,98.4701,98.5694,20044.0
2024-07-08 10:00:00,99.29,99.36,99.16,99.27,13686.0,98.5595,98.6289,98.4304,98.5396,13686.0
2024-07-08 10:05:00,99.26,99.42,99.13,99.14,28268.0,98.5297,98.6885,98.4006,98.4106,28268.0
2024-07-08 10:10:00,99.16,99.23,99.09,99.19,46054.0,98.4304,98.4999,98.3609,98.4602,46054.0
2024-07-08 10:15:00,99.17,99.17,98.89,98.9,33234.0,98.4403,98.4403,98.1624,98.1723,33234.0
2024-07-08 10:20:00,98.86,99.09,98.84,98.99,21094.0,98.1326,98.3609,98.1128,98.2617,21094.0
2024-07-08 10:25:00,99.01,99.03,98.86,98.91,21479.0,98.2815,98.3014,98.1326,98.1823,21479.0
2024-07-08 10:30:00,98.87,98.91,98.73,98.88,14750.0,98.1425,98.1823,98.0036,98.1525,14750.0
2024-07-08 10:35:00,98.88,99.01,98.82,99.01,10443.0,98.1525,98.2815,98.0929,98.2815,10443.0
2024-07-08 10:40:00,98.98,99.15,98.95,99.1,20723.0,98.2517,98.4205,98.222,98.3709,20723.0
2024-07-08 10:45:00,99.08,99.2,99.05,99.14,16809.0,98.351,98.4701,98.3212,98.4106,16809.0
2024-07-08 10:50:00,99.15,99.29,99.15,99.21,14877.0,98.4205,98.5595,98.4205,98.48,14877.0
2024-07-08 10:55:00,99.2,99.2,99.06,99.12,20015.0,98.4701,98.4701,98.3312,98.3907,20015.0
2024-07-08 11:00:00,99.11,99.17,99.07,99.12,14322.0,98.3808,98.4403,98.3411,98.3907,14322.0
2024-07-08 11:05:00,99.12,99.15,99.05,99.11,22825.0,98.3907,98.4205,98.3212,98.3808,22825.0
2024-07-08 11:10:00,99.11,99.12,99.02,99.06,9242.0,98.3808,98.3907,98.2914,98.3312,9242.0
2024-07-08 11:15:00,99.07,99.12,98.99,99.02,31949.0,98.3411,98.3907,98.2617,98.2914,31949.0
2024-07-08 11:20:00,99.01,99.12,99.0,99.07,14425.0,98.2815,98.3907,98.2716,98.3411,14425.0
2024-07-08 11:25:00,99.09,99.09,99.02,99.04,10369.0,98.3609,98.3609,98.2914,98.3113,10369.0
2024-07-08 11:30:00,99.03,99.03,98.81,98.81,13928.0,98.3014,98.3014,98.083,98.083,13928.0
2024-07-08 11:35:00,98.81,98.85,98.72,98.75,8295.0,98.083,98.1227,97.9937,98.0234,8295.0
2024-07-08 11:40:00,98.73,98.76,98.67,98.68,11914.0,98.0036,98.0334,97.944,97.9539,11914.0
2024-07-08 11:45:00,98.68,98.71,98.64,98.65,11329.0,97.9539,97.9837,97.9142,97.9242,11329.0
2024-07-08 11:50:00,98.65,98.65,98.5,98.5,9486.0,97.9242,97.9242,97.7753,97.7753,9486.0
2024-07-08 11:55:00,98.5,98.55,98.43,98.49,11715.0,97.7753,97.8249,97.7058,97.7653,11715.0
2024-07-08 12:00:00,98.49,98.49,98.38,98.4,15933.0,97.7653,97.7653,97.6562,97.676,15933.0
2024-07-08 12:05:00,98.41,98.44,98.34,98.34,2200.0,97.6859,97.7157,97.6164,97.6164,2200.0
2024-07-08 12:10:00,98.36,98.41,98.35,98.4,2465.0,97.6363,97.6859,97.6264,97.676,2465.0
2024-07-08 12:15:00,98.4,98.5,98.39,98.5,2810.0,97.676,97.7753,97.6661,97.7753,2810.0
2024-07-08 12:20:00,98.52,98.53,98.42,98.43,2800.0,97.7951,97.8051,97.6959,97.7058,2800.0
2024-07-08 12:25:00,98.45,98.49,98.44,98.49,1500.0,97.7256,97.7653,97.7157,97.7653,1500.0
2024-07-08 12:30:00,98.48,98.5,98.47,98.48,3107.0,97.7554,97.7753,97.7455,97.7554,3107.0
2024-07-08 12:35:00,98.5,98.66,98.49,98.62,2214.0,97.7753,97.9341,97.7653,97.8944,2214.0
2024-07-08 12:40:00,98.64,98.65,98.6,98.65,6178.0,97.9142,97.9242,97.8745,97.9242,6178.0
2024-07-08 12:45:00,98.7,98.89,98.68,98.89,8224.0,97.9738,98.1624,97.9539,98.1624,8224.0
2024-07-08 12:50:00,98.91,98.91,98.84,98.89,20839.0,98.1823,98.1823,98.1128,98.1624,20839.0
2024-07-08 12:55:00,98.87,98.93,98.87,98.91,4051.0,98.1425,98.2021,98.1425,98.1823,4051.0
2024-07-08 13:00:00,98.92,98.92,98.88,98.88,2600.0,98.1922,98.1922,98.1525,98.1525,2600.0
2024-07-08 13:05:00,98.87,98.92,98.87,98.88,4620.0,98.1425,98.1922,98.1425,98.1525,4620.0
2024-07-08 13:10:00,98.88,98.95,98.86,98.95,5141.0,98.1525,98.222,98.1326,98.222,5141.0
2024-07-08 13:15:00,98.94,98.98,98.89,98.96,2994.0,98.212,98.2517,98.1624,98.2319,2994.0
2024-07-08 13:20:00,98.96,99.01,98.96,98.97,3175.0,98.2319,98.2815,98.2319,98.2418,3175.0
2024-07-08 13:25:00,98.99,98.99,98.84,98.87,4097.0,98.2617,98.2617,98.1128,98.1425,4097.0
2024-07-08 13:30:00,98.87,99.01,98.87,99.01,9551.0,98.1425,98.2815,98.1425,98.2815,9551.0
2024-07-08 13:35:00,99.03,99.04,99.01,99.04,1949.0,98.3014,98.3113,98.2815,98.3113,1949.0
2024-07-08 13:40:00,99.04,99.04,98.97,98.97,2752.0,98.3113,98.3113,98.2418,98.2418,2752.0
2024-07-08 13:45:00,98.98,98.99,98.91,98.91,2794.0,98.2517,98.2617,98.1823,98.1823,2794.0
2024-07-08 13:50:00,98.93,98.96,98.93,98.94,900.0,98.2021,98.2319,98.2021,98.212,900.0
2024-07-08 13:55:00,98.91,98.99,98.91,98.99,2605.0,98.1823,98.2617,98.1823,98.2617,2605.0
2024-07-08 14:00:00,98.96,98.96,98.92,98.93,2934.0,98.2319,98.2319,98.1922,98.2021,2934.0
2024-07-08 14:05:00,98.92,98.98,98.88,98.97,9050.0,98.1922,98.2517,98.1525,98.2418,9050.0
2024-07-08 14:10:00,98.96,98.96,98.92,98.93,3361.0,98.2319,98.2319,98.1922,98.2021,3361.0
2024-07-08 14:15:00,98.95,98.98,98.92,98.95,6603.0,98.222,98.2517,98.1922,98.222,6603.0
2024-07-08 14:20:00,98.96,99.02,98.95,99.02,2933.0,98.2319,98.2914,98.222,98.2914,2933.0
2024-07-08 14:25:00,99.04,99.05,98.98,98.99,9116.0,98.3113,98.3212,98.2517,98.2617,9116.0
2024-07-08 14:30:00,98.97,99.04,98.97,99.04,5285.0,98.2418,98.3113,98.2418,98.3113,5285.0
2024-07-08 14:35:00,99.03,99.03,98.96,98.97,8782.0,98.3014,98.3014,98.2319,98.2418,8782.0
2024-07-08 14:40:00,98.97,98.99,98.9,98.93,6284.0,98.2418,98.2617,98.1723,98.2021,6284.0
2024-07-08 14:45:00,98.91,98.95,98.84,98.95,13162.0,98.1823,98.222,98.1128,98.222,13162.0
2024-07-08 14:50:00,98.96,99.01,98.95,98.99,4072.0,98.2319,98.2815,98.222,98.2617,4072.0
2024-07-08 14:55:00,99.0,99.12,99.0,99.1,13838.0,98.2716,98.3907,98.2716,98.3709,13838.0
2024-07-08 15:00:00,99.1,99.11,99.06,99.09,9343.0,98.3709,98.3808,98.3312,98.3609,9343.0
2024-07-08 15:05:00,99.09,99.12,99.04,99.05,16898.0,98.3609,98.3907,98.3113,98.3212,16898.0
2024-07-08 15:10:00,99.05,99.08,99.05,99.07,14106.0,98.3212,98.351,98.3212,98.3411,14106.0
2024-07-08 15:15:00,99.06,99.08,99.01,99.02,9983.0,98.3312,98.351,98.2815,98.2914,9983.0
2024-07-08 15:20:00,99.01,99.06,99.0,99.05,19876.0,98.2815,98.3312,98.2716,98.3212,19876.0
2024-07-08 15:25:00,99.06,99.08,98.97,98.98,5630.0,98.3312,98.351,98.2418,98.2517,5630.0
2024-07-08 15:30:00,98.97,99.05,98.96,99.01,10852.0,98.2418,98.3212,98.2319,98.2815,10852.0
2024-07-08 15:35:00,99.03,99.08,99.0,99.06,11238.0,98.3014,98.351,98.2716,98.3312,11238.0
2024-07-08 15:40:00,99.06,99.13,99.02,99.13,12509.0,98.3312,98.4006,98.2914,98.4006,12509.0
2024-07-08 15:45:00,99.14,99.16,99.07,99.14,15466.0,98.4106,98.4304,98.3411,98.4106,15466.0
2024-07-08 15:50:00,99.14,99.24,99.12,99.22,123713.0,98.4106,98.5098,98.3907,98.49,123713.0
2024-07-08 15:55:00,99.22,99.23,99.14,99.22,171406.0,98.49,98.4999,98.4106,98.49,171406.0
2024-07-09 09:30:00,98.81,99.09,98.75,98.77,17382.0,98.083,98.3609,98.0234,98.0433,17382.0
2024-07-09 09:35:00,98.81,98.99,98.55,98.87,33253.0,98.083,98.2617,97.8249,98.1425,33253.0
2024-07-09 09:40:00,98.88,98.99,98.8,98.95,10005.0,98.1525,98.2617,98.0731,98.222,10005.0
2024-07-09 09:45:00,98.91,99.19,98.9,99.11,20960.0,98.1823,98.4602,98.1723,98.3808,20960.0
2024-07-09 09:50:00,99.11,99.17,99.01,99.14,22543.0,98.3808,98.4403,98.2815,98.4106,22543.0
2024-07-09 09:55:00,99.09,99.23,99.05,99.05,12543.0,98.3609,98.4999,98.3212,98.3212,12543.0
2024-07-09 10:00:00,99.08,99.16,98.93,98.96,8529.0,98.351,98.4304,98.2021,98.2319,8529.0
2024-07-09 10:05:00,98.94,99.01,98.83,98.93,6450.0,98.212,98.2815,98.1028,98.2021,6450.0
2024-07-09 10:10:00,98.93,99.16,98.88,99.12,11421.0,98.2021,98.4304,98.1525,98.3907,11421.0
2024-07-09 10:15:00,99.13,99.15,98.84,98.84,6769.0,98.4006,98.4205,98.1128,98.1128,6769.0
2024-07-09 10:20:00,98.82,98.96,98.8,98.9,6318.0,98.0929,98.2319,98.0731,98.1723,6318.0
2024-07-09 10:25:00,98.89,99.03,98.82,98.91,4962.0,98.1624,98.3014,98.0929,98.1823,4962.0
2024-07-09 10:30:00,98.92,98.99,98.78,98.99,5028.0,98.1922,98.2617,98.0532,98.2617,5028.0
2024-07-09 10:35:00,99.0,99.13,98.95,99.13,10469.0,98.2716,98.4006,98.222,98.4006,10469.0
2024-07-09 10:40:00,99.1,99.1,98.97,99.01,5086.0,98.3709,98.3709,98.2418,98.2815,5086.0
2024-07-09 10:45:00,99.02,99.04,98.95,98.99,1200.0,98.2914,98.3113,98.222,98.2617,1200.0
2024-07-09 10:50:00,98.92,98.97,98.88,98.91,1909.0,98.1922,98.2418,98.1525,98.1823,1909.0
2024-07-09 10:55:00,98.9,98.91,98.8,98.85,31409.0,98.1723,98.1823,98.0731,98.1227,31409.0
2024-07-09 11:00:00,98.84,98.94,98.83,98.86,8132.0,98.1128,98.212,98.1028,98.1326,8132.0
2024-07-09 11:05:00,98.84,98.85,98.79,98.84,4346.0,98.1128,98.1227,98.0631,98.1128,4346.0
2024-07-09 11:10:00,98.83,98.91,98.78,98.91,4799.0,98.1028,98.1823,98.0532,98.1823,4799.0
2024-07-09 11:15:00,98.95,98.96,98.83,98.85,8725.0,98.222,98.2319,98.1028,98.1227,8725.0
2024-07-09 11:20:00,98.84,98.96,98.83,98.86,2700.0,98.1128,98.2319,98.1028,98.1326,2700.0
2024-07-09 11:25:00,98.85,98.88,98.83,98.85,2342.0,98.1227,98.1525,98.1028,98.1227,2342.0
2024-07-09 11:30:00,98.92,98.99,98.9,98.99,2000.0,98.1922,98.2617,98.1723,98.2617,2000.0
2024-07-09 11:35:00,98.97,99.0,98.95,98.97,5639.0,98.2418,98.2716,98.222,98.2418,5639.0
2024-07-09 11:40:00,98.97,99.07,98.96,99.06,12109.0,98.2418,98.3411,98.2319,98.3312,12109.0
2024-07-09 11:45:00,99.07,99.12,99.04,99.12,3680.0,98.3411,98.3907,98.3113,98.3907,3680.0
2024-07-09 11:50:00,99.1,99.13,99.09,99.11,1400.0,98.3709,98.4006,98.3609,98.3808,1400.0
2024-07-09 11:55:00,99.1,99.18,99.08,99.17,25563.0,98.3709,98.4503,98.351,98.4403,25563.0
2024-07-09 12:00:00,99.18,99.2,99.17,99.2,1200.0,98.4503,98.4701,98.4403,98.4701,1200.0
2024-07-09 12:05:00,99.19,99.22,99.14,99.14,7157.0,98.4602,98.49,98.4106,98.4106,7157.0
2024-07-09 12:10:00,99.17,99.24,99.16,99.22,4336.0,98.4403,98.5098,98.4304,98.49,4336.0
2024-07-09 12:15:00,99.22,99.42,99.22,99.39,31372.0,98.49,98.6885,98.49,98.6587,31372.0
2024-07-09 12:20:00,99.38,99.39,99.36,99.38,3700.0,98.6488,98.6587,98.6289,98.6488,3700.0
2024-07-09 12:25:00,99.39,99.41,99.34,99.41,165439.0,98.6587,98.6786,98.6091,98.6786,165439.0
2024-07-09 12:30:00,99.4,99.45,99.39,99.43,4096.0,98.6686,98.7183,98.6587,98.6984,4096.0
2024-07-09 12:35:00,99.41,99.48,99.38,99.43,6764.0,98.6786,98.7481,98.6488,98.6984,6764.0
2024-07-09 12:40:00,99.43,99.51,99.43,99.51,1196.0,98.6984,98.7778,98.6984,98.7778,1196.0
2024-07-09 12:45:00,99.55,99.66,99.55,99.6,7510.0,98.8175,98.9267,98.8175,98.8672,7510.0
2024-07-09 12:50:00,99.59,99.67,99.57,99.62,29233.0,98.8573,98.9367,98.8374,98.887,29233.0
2024-07-09 12:55:00,99.6,99.61,99.55,99.6,4291.0,98.8672,98.8771,98.8175,98.8672,4291.0
2024-07-09 13:00:00,99.61,99.77,99.61,99.75,11329.0,98.8771,99.0359,98.8771,99.0161,11329.0
2024-07-09 13:05:00,99.74,99.8,99.69,99.79,3753.0,99.0061,99.0657,98.9565,99.0558,3753.0
2024-07-09 13:10:00,99.81,99.89,99.81,99.82,7756.0,99.0756,99.155,99.0756,99.0856,7756.0
2024-07-09 13:15:00,99.81,99.81,99.55,99.68,15083.0,99.0756,99.0756,98.8175,98.9466,15083.0
2024-07-09 13:20:00,99.69,99.69,99.59,99.59,2528.0,98.9565,98.9565,98.8573,98.8573,2528.0
2024-07-09 13:25:00,99.6,99.7,99.58,99.69,3695.0,98.8672,98.9664,98.8473,98.9565,3695.0
2024-07-09 13:30:00,99.68,99.79,99.66,99.76,5839.0,98.9466,99.0558,98.9267,99.026,5839.0
2024-07-09 13:35:00,99.75,99.75,99.7,99.71,3610.0,99.0161,99.0161,98.9664,98.9764,3610.0
2024-07-09 13:40:00,99.69,99.69,99.63,99.63,2050.0,98.9565,98.9565,98.897,98.897,2050.0
2024-07-09 13:45:00,99.62,99.62,99.54,99.54,1792.0,98.887,98.887,98.8076,98.8076,1792.0
2024-07-09 13:50:00,99.53,99.56,99.5,99.5,3879.0,98.7977,98.8275,98.7679,98.7679,3879.0
2024-07-09 13:55:00,99.48,99.5,99.45,99.45,1426.0,98.7481,98.7679,98.7183,98.7183,1426.0
2024-07-09 14:00:00,99.44,99.44,99.32,99.32,5301.0,98.7084,98.7084,98.5892,98.5892,5301.0
2024-07-09 14:05:00,99.33,99.44,99.32,99.44,2185.0,98.5992,98.7084,98.5892,98.7084,2185.0
2024-07-09 14:10:00,99.41,99.46,99.41,99.45,3260.0,98.6786,98.7282,98.6786,98.7183,3260.0
2024-07-09 14:15:00,99.44,99.48,99.39,99.42,83814.0,98.7084,98.7481,98.6587,98.6885,83814.0
2024-07-09 14:20:00,99.45,99.45,99.35,99.35,9805.0,98.7183,98.7183,98.619,98.619,9805.0
2024-07-09 14:25:00,99.34,99.36,99.25,99.25,6580.0,98.6091,98.6289,98.5198,98.5198,6580.0
2024-07-09 14:30:00,99.26,99.35,99.25,99.33,26339.0,98.5297,98.619,98.5198,98.5992,26339.0
2024-07-09 14:35:00,99.32,99.38,99.32,99.38,2948.0,98.5892,98.6488,98.5892,98.6488,2948.0
2024-07-09 14:40:00,99.36,99.41,99.32,99.38,3870.0,98.6289,98.6786,98.5892,98.6488,3870.0
2024-07-09 14:45:00,99.38,99.38,99.29,99.29,4119.0,98.6488,98.6488,98.5595,98.5595,4119.0
2024-07-09 14:50:00,99.27,99.27,99.19,99.2,4122.0,98.5396,98.5396,98.4602,98.4701,4122.0
2024-07-09 14:55:00,99.2,99.21,99.14,99.18,6223.0,98.4701,98.48,98.4106,98.4503,6223.0
2024-07-09 15:00:00,99.18,99.18,99.06,99.07,6756.0,98.4503,98.4503,98.3312,98.3411,6756.0
2024-07-09 15:05:00,99.07,99.08,99.0,99.02,4438.0,98.3411,98.351,98.2716,98.2914,4438.0
2024-07-09 15:10:00,99.02,99.04,98.96,99.02,4813.0,98.2914,98.3113,98.2319,98.2914,4813.0
2024-07-09 15:15:00,99.01,99.05,98.99,99.03,3242.0,98.2815,98.3212,98.2617,98.3014,3242.0
2024-07-09 15:20:00,99.05,99.05,99.02,99.03,6858.0,98.3212,98.3212,98.2914,98.3014,6858.0
2024-07-09 15:25:00,99.06,99.07,98.96,99.02,8991.0,98.3312,98.3411,98.2319,98.2914,8991.0
2024-07-09 15:30:00,99.01,99.01,98.92,98.94,12131.0,98.2815,98.2815,98.1922,98.212,12131.0
2024-07-09 15:35:00,98.93,98.98,98.91,98.97,11700.0,98.2021,98.2517,98.1823,98.2418,11700.0
2024-07-09 15:40:00,98.97,99.02,98.83,98.83,12477.0,98.2418,98.2914,98.1028,98.1028,12477.0
2024-07-09 15:45:00,98.84,98.92,98.83,98.89,18146.0,98.1128,98.1922,98.1028,98.1624,18146.0
2024-07-09 15:50:00,98.88,98.95,98.77,98.77,21164.0,98.1525,98.222,98.0433,98.0433,21164.0
2024-07-09 15:55:00,98.77,98.77,98.58,98.63,54742.0,98.0433,98.0433,97.8547,97.9043,54742.0
2024-07-10 09:30:00,98.96,99.65,98.96,99.62,31792.0,98.2319,98.9168,98.2319,98.887,31792.0
2024-07-10 09:35:00,99.66,99.73,99.28,99.42,48762.0,98.9267,98.9962,98.5495,98.6885,48762.0
2024-07-10 09:40:00,99.37,99.6,99.28,99.45,39434.0,98.6389,98.8672,98.5495,98.7183,39434.0
2024-07-10 09:45:00,99.46,99.84,99.46,99.69,23407.0,98.7282,99.1054,98.7282,98.9565,23407.0
2024-07-10 09:50:00,99.68,99.68,99.53,99.53,12055.0,98.9466,98.9466,98.7977,98.7977,12055.0
2024-07-10 09:55:00,99.54,99.62,99.48,99.58,13455.0,98.8076,98.887,98.7481,98.8473,13455.0
2024-07-10 10:00:00,99.58,99.8,99.57,99.73,9584.0,98.8473,99.0657,98.8374,98.9962,9584.0
2024-07-10 10:05:00,99.69,99.92,99.65,99.92,10259.0,98.9565,99.1848,98.9168,99.1848,10259.0
2024-07-10 10:10:00,99.91,99.96,99.72,99.72,60166.0,99.1749,99.2245,98.9863,98.9863,60166.0
2024-07-10 10:15:00,99.69,99.73,99.57,99.62,15828.0,98.9565,98.9962,98.8374,98.887,15828.0
2024-07-10 10:20:00,99.63,99.68,99.49,99.59,12329.0,98.897,98.9466,98.758,98.8573,12329.0
2024-07-10 10:25:00,99.56,99.64,99.52,99.56,5731.0,98.8275,98.9069,98.7878,98.8275,5731.0
2024-07-10 10:30:00,99.54,99.64,99.46,99.63,7082.0,98.8076,98.9069,98.7282,98.897,7082.0
2024-07-10 10:35:00,99.63,99.64,99.42,99.44,7973.0,98.897,98.9069,98.6885,98.7084,7973.0
2024-07-10 10:40:00,99.42,99.51,99.38,99.39,5237.0,98.6885,98.7778,98.6488,98.6587,5237.0
2024-07-10 10:45:00,99.43,99.47,99.31,99.43,7190.0,98.6984,98.7381,98.5793,98.6984,7190.0
2024-07-10 10:50:00,99.43,99.5,99.41,99.46,16153.0,98.6984,98.7679,98.6786,98.7282,16153.0
2024-07-10 10:55:00,99.46,99.5,99.41,99.48,6399.0,98.7282,98.7679,98.6786,98.7481,6399.0
2024-07-10 11:00:00,99.46,99.52,99.39,99.49,31968.0,98.7282,98.7878,98.6587,98.758,31968.0
2024-07-10 11:05:00,99.5,99.72,99.48,99.65,12843.0,98.7679,98.9863,98.7481,98.9168,12843.0
2024-07-10 11:10:00,99.68,99.68,99.45,99.51,7869.0,98.9466,98.9466,98.7183,98.7778,7869.0
2024-07-10 11:15:00,99.48,99.51,99.42,99.51,9050.0,98.7481,98.7778,98.6885,98.7778,9050.0
2024-07-10 11:20:00,99.49,99.57,99.48,99.52,8400.0,98.758,98.8374,98.7481,98.7878,8400.0
2024-07-10 11:25:00,99.53,99.54,99.47,99.51,9202.0,98.7977,98.8076,98.7381,98.7778,9202.0
2024-07-10 11:30:00,99.51,99.55,99.46,99.48,20119.0,98.7778,98.8175,98.7282,98.7481,20119.0
2024-07-10 11:35:00,99.48,99.58,99.48,99.56,12702.0,98.7481,98.8473,98.7481,98.8275,12702.0
2024-07-10 11:40:00,99.57,99.6,99.53,99.59,6944.0,98.8374,98.8672,98.7977,98.8573,6944.0
2024-07-10 11:45:00,99.57,99.64,99.56,99.59,12191.0,98.8374,98.9069,98.8275,98.8573,12191.0
2024-07-10 11:50:00,99.58,99.74,99.58,99.72,7825.0,98.8473,99.0061,98.8473,98.9863,7825.0
2024-07-10 11:55:00,99.71,99.78,99.68,99.72,16557.0,98.9764,99.0459,98.9466,98.9863,16557.0
2024-07-10 12:00:00,99.72,99.91,99.72,99.88,11190.0,98.9863,99.1749,98.9863,99.1451,11190.0
2024-07-10 12:05:00,99.9,99.92,99.85,99.85,8801.0,99.165,99.1848,99.1153,99.1153,8801.0
2024-07-10 12:10:00,99.84,99.99,99.84,99.97,16226.0,99.1054,99.2543,99.1054,99.2345,16226.0
2024-07-10 12:15:00,99.98,100.19,99.98,100.16,47893.0,99.2444,99.4528,99.2444,99.4231,47893.0
2024-07-10 12:20:00,100.18,100.33,100.18,100.33,31275.0,99.4429,99.5918,99.4429,99.5918,31275.0
2024-07-10 12:25:00,100.34,100.45,100.32,100.32,32245.0,99.6017,99.7109,99.5819,99.5819,32245.0
2024-07-10 12:30:00,100.34,100.54,100.29,100.47,69138.0,99.6017,99.8003,99.5521,99.7308,69138.0
2024-07-10 12:35:00,100.46,100.48,100.42,100.43,11731.0,99.7209,99.7407,99.6811,99.6911,11731.0
2024-07-10 12:40:00,100.43,100.53,100.43,100.48,16562.0,99.6911,99.7903,99.6911,99.7407,16562.0
2024-07-10 12:45:00,100.5,100.54,100.46,100.46,36292.0,99.7606,99.8003,99.7209,99.7209,36292.0
2024-07-10 12:50:00,100.48,100.52,100.43,100.48,20073.0,99.7407,99.7804,99.6911,99.7407,20073.0
2024-07-10 12:55:00,100.51,100.75,100.48,100.65,58623.0,99.7705,100.0087,99.7407,99.9095,58623.0
2024-07-10 13:00:00,100.66,100.69,100.61,100.67,15447.0,99.9194,99.9492,99.8697,99.9293,15447.0
2024-07-10 13:05:00,100.67,100.8,100.65,100.79,154038.0,99.9293,100.0583,99.9095,100.0484,154038.0
2024-07-10 13:10:00,100.8,100.82,100.74,100.75,92471.0,100.0583,100.0782,99.9988,100.0087,92471.0
2024-07-10 13:15:00,100.73,100.74,100.66,100.72,18348.0,99.9889,99.9988,99.9194,99.9789,18348.0
2024-07-10 13:20:00,100.69,100.69,100.53,100.53,5578.0,99.9492,99.9492,99.7903,99.7903,5578.0
2024-07-10 13:25:00,100.51,100.62,100.51,100.62,8702.0,99.7705,99.8797,99.7705,99.8797,8702.0
2024-07-10 13:30:00,100.6,100.6,100.48,100.53,7830.0,99.8598,99.8598,99.7407,99.7903,7830.0
2024-07-10 13:35:00,100.52,100.53,100.42,100.45,4445.0,99.7804,99.7903,99.6811,99.7109,4445.0
2024-07-10 13:40:00,100.44,100.46,100.35,100.41,11831.0,99.701,99.7209,99.6117,99.6712,11831.0
2024-07-10 13:45:00,100.42,100.43,100.29,100.3,8139.0,99.6811,99.6911,99.5521,99.562,8139.0
2024-07-10 13:50:00,100.31,100.36,100.27,100.35,15670.0,99.572,99.6216,99.5322,99.6117,15670.0
2024-07-10 13:55:00,100.35,100.37,100.34,100.36,7146.0,99.6117,99.6315,99.6017,99.6216,7146.0
2024-07-10 14:00:00,100.37,100.37,100.28,100.28,7731.0,99.6315,99.6315,99.5422,99.5422,7731.0
2024-07-10 14:05:00,100.27,100.34,100.26,100.32,16728.0,99.5322,99.6017,99.5223,99.5819,16728.0
2024-07-10 14:10:00,100.31,100.34,100.28,100.32,16027.0,99.572,99.6017,99.5422,99.5819,16027.0
2024-07-10 14:15:00,100.33,100.35,100.21,100.21,8807.0,99.5918,99.6117,99.4727,99.4727,8807.0
2024-07-10 14:20:00,100.2,100.28,100.16,100.2,8982.0,99.4628,99.5422,99.4231,99.4628,8982.0
2024-07-10 14:25:00,100.2,100.32,100.2,100.31,7221.0,99.4628,99.5819,99.4628,99.572,7221.0
2024-07-10 14:30:00,100.31,100.31,100.26,100.3,17804.0,99.572,99.572,99.5223,99.562,17804.0
2024-07-10 14:35:00,100.31,100.38,100.3,100.34,15091.0,99.572,99.6414,99.562,99.6017,15091.0
2024-07-10 14:40:00,100.34,100.45,100.3,100.45,26731.0,99.6017,99.7109,99.562,99.7109,26731.0
2024-07-10 14:45:00,100.45,100.55,100.45,100.46,38414.0,99.7109,99.8102,99.7109,99.7209,38414.0
2024-07-10 14:50:00,100.47,100.49,100.4,100.42,19212.0,99.7308,99.7506,99.6613,99.6811,19212.0
2024-07-10 14:55:00,100.43,100.51,100.43,100.51,25222.0,99.6911,99.7705,99.6911,99.7705,25222.0
2024-07-10 15:00:00,100.51,100.51,100.43,100.45,17657.0,99.7705,99.7705,99.6911,99.7109,17657.0
2024-07-10 15:05:00,100.45,100.54,100.4,100.49,15673.0,99.7109,99.8003,99.6613,99.7506,15673.0
2024-07-10 15:10:00,100.49,100.52,100.46,100.48,11874.0,99.7506,99.7804,99.7209,99.7407,11874.0
2024-07-10 15:15:00,100.48,100.56,100.46,100.54,18992.0,99.7407,99.8201,99.7209,99.8003,18992.0
2024-07-10 15:20:00,100.55,100.61,100.53,100.61,21395.0,99.8102,99.8697,99.7903,99.8697,21395.0
2024-07-10 15:25:00,100.61,100.62,100.55,100.58,23125.0,99.8697,99.8797,99.8102,99.84,23125.0
2024-07-10 15:30:00,100.57,100.6,100.52,100.55,26942.0,99.83,99.8598,99.7804,99.8102,26942.0
2024-07-10 15:35:00,100.55,100.67,100.51,100.67,24660.0,99.8102,99.9293,99.7705,99.9293,24660.0
2024-07-10 15:40:00,100.68,100.68,100.58,100.59,69443.0,99.9392,99.9392,99.84,99.8499,69443.0
2024-07-10 15:45:00,100.59,100.71,100.57,100.63,36260.0,99.8499,99.969,99.83,99.8896,36260.0
2024-07-10 15:50:00,100.62,100.82,100.6,100.77,37798.0,99.8797,100.0782,99.8598,100.0286,37798.0
2024-07-10 15:55:00,100.76,100.84,100.73,100.78,108905.0,100.0186,100.0981,99.9889,100.0385,108905.0
2024-07-11 09:30:00,103.27,104.3,103.27,104.12,162141.0,102.5102,103.5326,102.5102,103.3539,162141.0
2024-07-11 09:35:00,104.18,104.5,103.96,104.19,140588.0,103.4135,103.7311,103.1951,103.4234,140588.0
2024-07-11 09:40:00,104.21,104.37,103.88,104.33,106772.0,103.4433,103.6021,103.1157,103.5624,106772.0
2024-07-11 09:45:00,104.4,104.57,104.0,104.39,180975.0,103.6319,103.8006,103.2348,103.6219,180975.0
2024-07-11 09:50:00,104.43,104.6,104.34,104.4,55165.0,103.6616,103.8304,103.5723,103.6319,55165.0
2024-07-11 09:55:00,104.39,104.42,104.07,104.32,43132.0,103.6219,103.6517,103.3043,103.5524,43132.0
2024-07-11 10:00:00,104.34,104.84,104.27,104.84,107159.0,103.5723,104.0686,103.5028,104.0686,107159.0
2024-07-11 10:05:00,104.84,105.3,104.81,105.26,100045.0,104.0686,104.5252,104.0388,104.4855,100045.0
2024-07-11 10:10:00,105.24,105.31,105.14,105.25,37410.0,104.4657,104.5352,104.3664,104.4756,37410.0
2024-07-11 10:15:00,105.21,105.3,104.98,105.14,64029.0,104.4359,104.5252,104.2076,104.3664,64029.0
2024-07-11 10:20:00,105.14,105.4,104.95,105.2,86654.0,104.3664,104.6245,104.1778,104.426,86654.0
2024-07-11 10:25:00,105.18,105.48,105.1,105.42,85067.0,104.4061,104.7039,104.3267,104.6444,85067.0
2024-07-11 10:30:00,105.41,105.79,105.4,105.75,85650.0,104.6344,105.0116,104.6245,104.9719,85650.0
2024-07-11 10:35:00,105.73,105.86,105.48,105.82,74132.0,104.9521,105.0811,104.7039,105.0414,74132.0
2024-07-11 10:40:00,105.82,105.97,105.74,105.86,84170.0,105.0414,105.1903,104.962,105.0811,84170.0
2024-07-11 10:45:00,105.86,106.09,105.84,106.07,63182.0,105.0811,105.3094,105.0613,105.2896,63182.0
2024-07-11 10:50:00,106.06,106.34,106.06,106.09,133513.0,105.2796,105.5576,105.2796,105.3094,133513.0
2024-07-11 10:55:00,106.09,106.26,106.05,106.25,169237.0,105.3094,105.4782,105.2697,105.4682,169237.0
2024-07-11 11:00:00,106.24,106.37,106.16,106.25,72822.0,105.4583,105.5874,105.3789,105.4682,72822.0
2024-07-11 11:05:00,106.24,106.48,106.23,106.45,96353.0,105.4583,105.6966,105.4484,105.6668,96353.0
2024-07-11 11:10:00,106.45,106.6,106.32,106.49,50226.0,105.6668,105.8157,105.5377,105.7065,50226.0
2024-07-11 11:15:00,106.48,106.58,106.38,106.57,38794.0,105.6966,105.7958,105.5973,105.7859,38794.0
2024-07-11 11:20:00,106.56,106.72,106.49,106.53,76981.0,105.776,105.9348,105.7065,105.7462,76981.0
2024-07-11 11:25:00,106.55,106.78,106.54,106.67,125557.0,105.766,105.9943,105.7561,105.8852,125557.0
2024-07-11 11:30:00,106.68,106.76,106.44,106.52,63952.0,105.8951,105.9745,105.6569,105.7363,63952.0
2024-07-11 11:35:00,106.5,106.56,106.37,106.43,61559.0,105.7164,105.776,105.5874,105.6469,61559.0
2024-07-11 11:40:00,106.43,106.56,106.3,106.45,100223.0,105.6469,105.776,105.5179,105.6668,100223.0
2024-07-11 11:45:00,106.46,106.65,106.32,106.33,40450.0,105.6767,105.8653,105.5377,105.5477,40450.0
2024-07-11 11:50:00,106.32,106.46,106.29,106.41,44864.0,105.5377,105.6767,105.508,105.6271,44864.0
2024-07-11 11:55:00,106.4,106.44,106.2,106.25,48680.0,105.6171,105.6569,105.4186,105.4682,48680.0
2024-07-11 12:00:00,106.25,106.25,105.88,105.9,80541.0,105.4682,105.4682,105.101,105.1208,80541.0
2024-07-11 12:05:00,105.89,106.0,105.74,106.0,76245.0,105.1109,105.2201,104.962,105.2201,76245.0
2024-07-11 12:10:00,105.99,106.0,105.81,105.92,47253.0,105.2102,105.2201,105.0315,105.1407,47253.0
2024-07-11 12:15:00,105.93,106.0,105.8,105.84,45809.0,105.1506,105.2201,105.0216,105.0613,45809.0
2024-07-11 12:20:00,105.84,105.94,105.8,105.93,36402.0,105.0613,105.1605,105.0216,105.1506,36402.0
2024-07-11 12:25:00,105.93,105.98,105.89,105.96,31788.0,105.1506,105.2002,105.1109,105.1804,31788.0
2024-07-11 12:30:00,105.97,106.05,105.92,106.02,30664.0,105.1903,105.2697,105.1407,105.2399,30664.0
2024-07-11 12:35:00,106.03,106.17,105.93,106.01,41055.0,105.2499,105.3888,105.1506,105.23,41055.0
2024-07-11 12:40:00,106.01,106.03,105.87,105.87,32826.0,105.23,105.2499,105.091,105.091,32826.0
2024-07-11 12:45:00,105.89,105.94,105.76,105.79,26236.0,105.1109,105.1605,104.9819,105.0116,26236.0
2024-07-11 12:50:00,105.8,105.87,105.76,105.85,25607.0,105.0216,105.091,104.9819,105.0712,25607.0
2024-07-11 12:55:00,105.84,106.02,105.84,105.96,32958.0,105.0613,105.2399,105.0613,105.1804,32958.0
2024-07-11 13:00:00,105.97,106.03,105.87,105.9,37883.0,105.1903,105.2499,105.091,105.1208,37883.0
2024-07-11 13:05:00,105.89,105.97,105.8,105.94,21267.0,105.1109,105.1903,105.0216,105.1605,21267.0
2024-07-11 13:10:00,105.95,106.0,105.81,105.97,24611.0,105.1705,105.2201,105.0315,105.1903,24611.0
2024-07-11 13:15:00,105.97,106.1,105.93,106.07,28931.0,105.1903,105.3194,105.1506,105.2896,28931.0
2024-07-11 13:20:00,106.08,106.19,106.07,106.14,26251.0,105.2995,105.4087,105.2896,105.3591,26251.0
2024-07-11 13:25:00,106.15,106.24,106.08,106.2,22336.0,105.369,105.4583,105.2995,105.4186,22336.0
2024-07-11 13:30:00,106.19,106.26,106.14,106.15,25662.0,105.4087,105.4782,105.3591,105.369,25662.0
2024-07-11 13:35:00,106.15,106.26,106.1,106.2,31924.0,105.369,105.4782,105.3194,105.4186,31924.0
2024-07-11 13:40:00,106.2,106.36,106.2,106.35,22272.0,105.4186,105.5774,105.4186,105.5675,22272.0
2024-07-11 13:45:00,106.35,106.37,106.24,106.25,30693.0,105.5675,105.5874,105.4583,105.4682,30693.0
2024-07-11 13:50:00,106.26,106.29,106.18,106.21,21823.0,105.4782,105.508,105.3988,105.4285,21823.0
2024-07-11 13:55:00,106.22,106.31,106.22,106.27,22649.0,105.4385,105.5278,105.4385,105.4881,22649.0
2024-07-11 14:00:00,106.28,106.43,106.24,106.31,30999.0,105.498,105.6469,105.4583,105.5278,30999.0
2024-07-11 14:05:00,106.32,106.43,106.3,106.34,22703.0,105.5377,105.6469,105.5179,105.5576,22703.0
2024-07-11 14:10:00,106.35,106.46,106.32,106.41,29485.0,105.5675,105.6767,105.5377,105.6271,29485.0
2024-07-11 14:15:00,106.41,106.46,106.38,106.45,20579.0,105.6271,105.6767,105.5973,105.6668,20579.0
2024-07-11 14:20:00,106.45,106.47,106.37,106.37,31469.0,105.6668,105.6866,105.5874,105.5874,31469.0
2024-07-11 14:25:00,106.37,106.4,106.28,106.31,21761.0,105.5874,105.6171,105.498,105.5278,21761.0
2024-07-11 14:30:00,106.3,106.47,106.28,106.4,24380.0,105.5179,105.6866,105.498,105.6171,24380.0
2024-07-11 14:35:00,106.4,106.48,106.39,106.48,20142.0,105.6171,105.6966,105.6072,105.6966,20142.0
2024-07-11 14:40:00,106.48,106.53,106.45,106.5,22743.0,105.6966,105.7462,105.6668,105.7164,22743.0
2024-07-11 14:45:00,106.5,106.57,106.49,106.52,46135.0,105.7164,105.7859,105.7065,105.7363,46135.0
2024-07-11 14:50:00,106.51,106.56,106.51,106.53,23936.0,105.7263,105.776,105.7263,105.7462,23936.0
2024-07-11 14:55:00,106.53,106.56,106.47,106.51,26160.0,105.7462,105.776,105.6866,105.7263,26160.0
2024-07-11 15:00:00,106.51,106.55,106.38,106.51,52197.0,105.7263,105.766,105.5973,105.7263,52197.0
2024-07-11 15:05:00,106.51,106.51,106.38,106.45,38932.0,105.7263,105.7263,105.5973,105.6668,38932.0
2024-07-11 15:10:00,106.45,106.51,106.41,106.5,50650.0,105.6668,105.7263,105.6271,105.7164,50650.0
2024-07-11 15:15:00,106.49,106.58,106.45,106.54,46473.0,105.7065,105.7958,105.6668,105.7561,46473.0
2024-07-11 15:20:00,106.54,106.64,106.51,106.59,38250.0,105.7561,105.8554,105.7263,105.8057,38250.0
2024-07-11 15:25:00,106.6,106.69,106.58,106.64,43986.0,105.8157,105.905,105.7958,105.8554,43986.0
2024-07-11 15:30:00,106.64,106.77,106.64,106.74,47706.0,105.8554,105.9844,105.8554,105.9546,47706.0
2024-07-11 15:35:00,106.73,106.9,106.73,106.87,52632.0,105.9447,106.1135,105.9447,106.0837,52632.0
2024-07-11 15:40:00,106.88,106.95,106.83,106.87,58667.0,106.0936,106.1631,106.044,106.0837,58667.0
2024-07-11 15:45:00,106.87,107.13,106.84,107.11,212997.0,106.0837,106.3418,106.0539,106.3219,212997.0
2024-07-11 15:50:00,107.1,107.14,106.79,106.8,136002.0,106.312,106.3517,106.0043,106.0142,136002.0
2024-07-11 15:55:00,106.8,106.89,106.72,106.76,207954.0,106.0142,106.1035,105.9348,105.9745,207954.0
2024-07-12 09:30:00,107.8,108.44,107.66,108.32,89225.0,107.0068,107.6421,106.8679,107.523,89225.0
2024-07-12 09:35:00,108.34,108.51,108.0,108.42,67725.0,107.5429,107.7116,107.2054,107.6223,67725.0
2024-07-12 09:40:00,108.39,108.67,108.28,108.5,66514.0,107.5925,107.8704,107.4833,107.7017,66514.0
2024-07-12 09:45:00,108.49,108.76,108.33,108.71,116629.0,107.6918,107.9598,107.5329,107.9101,116629.0
2024-07-12 09:50:00,108.7,108.89,108.44,108.79,61647.0,107.9002,108.0888,107.6421,107.9896,61647.0
2024-07-12 09:55:00,108.83,109.0,108.74,109.0,69972.0,108.0293,108.198,107.9399,108.198,69972.0
2024-07-12 10:00:00,109.0,109.36,109.0,109.24,96944.0,108.198,108.5554,108.198,108.4363,96944.0
2024-07-12 10:05:00,109.27,109.41,109.06,109.09,77243.0,108.466,108.605,108.2576,108.2874,77243.0
2024-07-12 10:10:00,109.09,109.35,109.09,109.21,43236.0,108.2874,108.5454,108.2874,108.4065,43236.0
2024-07-12 10:15:00,109.21,109.43,109.17,109.43,69185.0,108.4065,108.6249,108.3668,108.6249,69185.0
2024-07-12 10:20:00,109.43,109.45,109.31,109.36,43686.0,108.6249,108.6447,108.5057,108.5554,43686.0
2024-07-12 10:25:00,109.35,109.45,109.26,109.43,64759.0,108.5454,108.6447,108.4561,108.6249,64759.0
2024-07-12 10:30:00,109.41,109.48,109.3,109.32,28448.0,108.605,108.6745,108.4958,108.5157,28448.0
2024-07-12 10:35:00,109.3,109.48,109.29,109.45,34113.0,108.4958,108.6745,108.4859,108.6447,34113.0
2024-07-12 10:40:00,109.43,109.46,109.2,109.38,55287.0,108.6249,108.6546,108.3965,108.5752,55287.0
2024-07-12 10:45:00,109.34,109.56,109.26,109.35,32841.0,108.5355,108.7539,108.4561,108.5454,32841.0
2024-07-12 10:50:00,109.37,109.49,109.32,109.38,25363.0,108.5653,108.6844,108.5157,108.5752,25363.0
2024-07-12 10:55:00,109.39,109.47,109.34,109.37,17318.0,108.5851,108.6646,108.5355,108.5653,17318.0
2024-07-12 11:00:00,109.39,109.44,109.27,109.28,19703.0,108.5851,108.6348,108.466,108.476,19703.0
2024-07-12 11:05:00,109.29,109.43,109.21,109.33,27446.0,108.4859,108.6249,108.4065,108.5256,27446.0
2024-07-12 11:10:00,109.35,109.47,109.35,109.46,25237.0,108.5454,108.6646,108.5454,108.6546,25237.0
2024-07-12 11:15:00,109.46,109.47,109.31,109.36,44764.0,108.6546,108.6646,108.5057,108.5554,44764.0
2024-07-12 11:20:00,109.38,109.45,109.36,109.41,35882.0,108.5752,108.6447,108.5554,108.605,35882.0
2024-07-12 11:25:00,109.43,109.57,109.42,109.52,27252.0,108.6249,108.7638,108.6149,108.7142,27252.0
2024-07-12 11:30:00,109.53,109.54,109.34,109.38,17546.0,108.7241,108.734,108.5355,108.5752,17546.0
2024-07-12 11:35:00,109.39,109.48,109.26,109.48,49729.0,108.5851,108.6745,108.4561,108.6745,49729.0
2024-07-12 11:40:00,109.48,109.53,109.42,109.47,11185.0,108.6745,108.7241,108.6149,108.6646,11185.0
2024-07-12 11:45:00,109.48,109.53,109.43,109.51,22231.0,108.6745,108.7241,108.6249,108.7043,22231.0
2024-07-12 11:50:00,109.51,109.54,109.36,109.39,61192.0,108.7043,108.734,108.5554,108.5851,61192.0
2024-07-12 11:55:00,109.39,109.47,109.27,109.28,19779.0,108.5851,108.6646,108.466,108.476,19779.0
2024-07-12 12:00:00,109.26,109.31,109.18,109.25,14327.0,108.4561,108.5057,108.3767,108.4462,14327.0
2024-07-12 12:05:00,109.25,109.25,109.05,109.1,32246.0,108.4462,108.4462,108.2476,108.2973,32246.0
2024-07-12 12:10:00,109.1,109.15,109.05,109.08,12006.0,108.2973,108.3469,108.2476,108.2774,12006.0
2024-07-12 12:15:00,109.09,109.2,109.04,109.1,14822.0,108.2874,108.3965,108.2377,108.2973,14822.0
2024-07-12 12:20:00,109.1,109.11,108.92,108.96,39096.0,108.2973,108.3072,108.1186,108.1583,39096.0
2024-07-12 12:25:00,108.95,109.01,108.92,108.99,13790.0,108.1484,108.2079,108.1186,108.1881,13790.0
2024-07-12 12:30:00,109.02,109.04,108.84,108.88,15346.0,108.2179,108.2377,108.0392,108.0789,15346.0
2024-07-12 12:35:00,108.89,108.95,108.79,108.89,16116.0,108.0888,108.1484,107.9896,108.0888,16116.0
2024-07-12 12:40:00,108.87,108.94,108.85,108.88,12365.0,108.069,108.1385,108.0491,108.0789,12365.0
2024-07-12 12:45:00,108.86,109.02,108.83,109.0,7974.0,108.059,108.2179,108.0293,108.198,7974.0
2024-07-12 12:50:00,109.0,109.08,108.93,109.07,6691.0,108.198,108.2774,108.1285,108.2675,6691.0
2024-07-12 12:55:00,109.1,109.21,109.1,109.16,7628.0,108.2973,108.4065,108.2973,108.3568,7628.0
2024-07-12 13:00:00,109.16,109.22,109.14,109.17,9390.0,108.3568,108.4164,108.337,108.3668,9390.0
2024-07-12 13:05:00,109.18,109.25,109.16,109.25,4815.0,108.3767,108.4462,108.3568,108.4462,4815.0
2024-07-12 13:10:00,109.27,109.42,109.22,109.4,11276.0,108.466,108.6149,108.4164,108.5951,11276.0
2024-07-12 13:15:00,109.41,109.46,109.38,109.45,12543.0,108.605,108.6546,108.5752,108.6447,12543.0
2024-07-12 13:20:00,109.45,109.5,109.43,109.49,21711.0,108.6447,108.6943,108.6249,108.6844,21711.0
2024-07-12 13:25:00,109.49,109.61,109.45,109.61,19382.0,108.6844,108.8035,108.6447,108.8035,19382.0
2024-07-12 13:30:00,109.6,109.66,109.56,109.63,15906.0,108.7936,108.8532,108.7539,108.8234,15906.0
2024-07-12 13:35:00,109.64,109.71,109.63,109.67,10068.0,108.8333,108.9028,108.8234,108.8631,10068.0
2024-07-12 13:40:00,109.69,109.76,109.65,109.76,62437.0,108.8829,108.9524,108.8432,108.9524,62437.0
2024-07-12 13:45:00,109.77,109.91,109.76,109.91,31417.0,108.9624,109.1013,108.9524,109.1013,31417.0
2024-07-12 13:50:00,109.9,109.9,109.78,109.8,29066.0,109.0914,109.0914,108.9723,108.9921,29066.0
2024-07-12 13:55:00,109.79,109.87,109.75,109.75,21527.0,108.9822,109.0616,108.9425,108.9425,21527.0
2024-07-12 14:00:00,109.75,109.78,109.65,109.68,32125.0,108.9425,108.9723,108.8432,108.873,32125.0
2024-07-12 14:05:00,109.69,109.72,109.64,109.7,21438.0,108.8829,108.9127,108.8333,108.8929,21438.0
2024-07-12 14:10:00,109.71,109.75,109.68,109.72,44493.0,108.9028,108.9425,108.873,108.9127,44493.0
2024-07-12 14:15:00,109.72,109.75,109.57,109.57,18621.0,108.9127,108.9425,108.7638,108.7638,18621.0
2024-07-12 14:20:00,109.56,109.59,109.51,109.57,14698.0,108.7539,108.7837,108.7043,108.7638,14698.0
2024-07-12 14:25:00,109.57,109.65,109.53,109.62,12051.0,108.7638,108.8432,108.7241,108.8135,12051.0
2024-07-12 14:30:00,109.62,109.62,109.44,109.49,21922.0,108.8135,108.8135,108.6348,108.6844,21922.0
2024-07-12 14:35:00,109.51,109.58,109.5,109.56,18561.0,108.7043,108.7737,108.6943,108.7539,18561.0
2024-07-12 14:40:00,109.56,109.57,109.39,109.44,12918.0,108.7539,108.7638,108.5851,108.6348,12918.0
2024-07-12 14:45:00,109.45,109.52,109.44,109.47,14699.0,108.6447,108.7142,108.6348,108.6646,14699.0
2024-07-12 14:50:00,109.46,109.46,109.34,109.38,25384.0,108.6546,108.6546,108.5355,108.5752,25384.0
2024-07-12 14:55:00,109.39,109.44,109.34,109.41,16286.0,108.5851,108.6348,108.5355,108.605,16286.0
2024-07-12 15:00:00,109.4,109.48,109.4,109.42,13001.0,108.5951,108.6745,108.5951,108.6149,13001.0
2024-07-12 15:05:00,109.43,109.45,109.33,109.33,14735.0,108.6249,108.6447,108.5256,108.5256,14735.0
2024-07-12 15:10:00,109.34,109.4,109.28,109.36,17672.0,108.5355,108.5951,108.476,108.5554,17672.0
2024-07-12 15:15:00,109.37,109.42,109.36,109.41,11529.0,108.5653,108.6149,108.5554,108.605,11529.0
2024-07-12 15:20:00,109.41,109.43,109.33,109.34,21541.0,108.605,108.6249,108.5256,108.5355,21541.0
2024-07-12 15:25:00,109.35,109.37,109.26,109.3,20289.0,108.5454,108.5653,108.4561,108.4958,20289.0
2024-07-12 15:30:00,109.3,109.31,109.13,109.28,33022.0,108.4958,108.5057,108.3271,108.476,33022.0
2024-07-12 15:35:00,109.28,109.28,109.07,109.08,45156.0,108.476,108.476,108.2675,108.2774,45156.0
2024-07-12 15:40:00,109.07,109.11,108.98,109.01,63451.0,108.2675,108.3072,108.1782,108.2079,63451.0
2024-07-12 15:45:00,109.02,109.11,108.95,108.95,36849.0,108.2179,108.3072,108.1484,108.1484,36849.0
2024-07-12 15:50:00,108.94,108.94,108.59,108.7,276196.0,108.1385,108.1385,107.791,107.9002,276196.0
2024-07-12 15:55:00,108.69,108.69,108.47,108.53,158814.0,107.8903,107.8903,107.6719,107.7315,158814.0
2024-07-15 09:30:00,109.28,109.4,108.74,109.01,54277.0,108.476,108.5951,107.9399,108.2079,54277.0
2024-07-15 09:35:00,109.05,109.4,108.78,109.33,41592.0,108.2476,108.5951,107.9796,108.5256,41592.0
2024-07-15 09:40:00,109.34,109.34,108.87,109.29,32915.0,108.5355,108.5355,108.069,108.4859,32915.0
2024-07-15 09:45:00,109.25,109.27,108.8,109.1,52170.0,108.4462,108.466,107.9995,108.2973,52170.0
2024-07-15 09:50:00,109.11,109.21,108.95,109.1,66640.0,108.3072,108.4065,108.1484,108.2973,66640.0
2024-07-15 09:55:00,109.1,109.1,108.9,108.94,61115.0,108.2973,108.2973,108.0988,108.1385,61115.0
2024-07-15 10:00:00,108.97,109.33,108.97,109.33,44620.0,108.1682,108.5256,108.1682,108.5256,44620.0
2024-07-15 10:05:00,109.31,109.31,109.02,109.21,19404.0,108.5057,108.5057,108.2179,108.4065,19404.0
2024-07-15 10:10:00,109.2,109.27,109.07,109.13,23834.0,108.3965,108.466,108.2675,108.3271,23834.0
2024-07-15 10:15:00,109.15,109.42,109.11,109.4,13811.0,108.3469,108.6149,108.3072,108.5951,13811.0
2024-07-15 10:20:00,109.43,109.58,109.4,109.51,29105.0,108.6249,108.7737,108.5951,108.7043,29105.0
2024-07-15 10:25:00,109.49,109.53,109.36,109.36,13543.0,108.6844,108.7241,108.5554,108.5554,13543.0
2024-07-15 10:30:00,109.39,109.57,109.39,109.57,37273.0,108.5851,108.7638,108.5851,108.7638,37273.0
2024-07-15 10:35:00,109.58,109.64,109.4,109.51,6983.0,108.7737,108.8333,108.5951,108.7043,6983.0
2024-07-15 10:40:00,109.62,109.67,109.52,109.65,7909.0,108.8135,108.8631,108.7142,108.8432,7909.0
2024-07-15 10:45:00,109.65,109.8,109.61,109.76,7613.0,108.8432,108.9921,108.8035,108.9524,7613.0
2024-07-15 10:50:00,109.72,109.85,109.7,109.85,9723.0,108.9127,109.0418,108.8929,109.0418,9723.0
2024-07-15 10:55:00,109.88,109.89,109.59,109.59,14244.0,109.0715,109.0815,108.7837,108.7837,14244.0
2024-07-15 11:00:00,109.59,109.74,109.59,109.68,12082.0,108.7837,108.9326,108.7837,108.873,12082.0
2024-07-15 11:05:00,109.7,109.79,109.68,109.73,6441.0,108.8929,108.9822,108.873,108.9226,6441.0
2024-07-15 11:10:00,109.77,109.9,109.72,109.87,13267.0,108.9624,109.0914,108.9127,109.0616,13267.0
2024-07-15 11:15:00,109.86,110.11,109.82,110.08,20887.0,109.0517,109.2998,109.012,109.2701,20887.0
2024-07-15 11:20:00,110.09,110.33,110.09,110.33,34186.0,109.28,109.5182,109.28,109.5182,34186.0
2024-07-15 11:25:00,110.35,110.36,110.18,110.2,39428.0,109.5381,109.548,109.3693,109.3892,39428.0
2024-07-15 11:30:00,110.16,110.18,109.98,110.09,19853.0,109.3495,109.3693,109.1708,109.28,19853.0
2024-07-15 11:35:00,110.07,110.26,110.07,110.22,15423.0,109.2601,109.4487,109.2601,109.409,15423.0
2024-07-15 11:40:00,110.23,110.28,110.16,110.24,4980.0,109.419,109.4686,109.3495,109.4289,4980.0
2024-07-15 11:45:00,110.21,110.31,110.09,110.29,11004.0,109.3991,109.4984,109.28,109.4785,11004.0
2024-07-15 11:50:00,110.27,110.47,110.27,110.47,7421.0,109.4587,109.6572,109.4587,109.6572,7421.0
2024-07-15 11:55:00,110.48,110.55,110.45,110.45,6219.0,109.6671,109.7366,109.6373,109.6373,6219.0
2024-07-15 12:00:00,110.44,110.51,110.39,110.42,7256.0,109.6274,109.6969,109.5778,109.6076,7256.0
2024-07-15 12:05:00,110.38,110.41,110.29,110.39,12690.0,109.5679,109.5976,109.4785,109.5778,12690.0
2024-07-15 12:10:00,110.39,110.39,110.25,110.25,19972.0,109.5778,109.5778,109.4388,109.4388,19972.0
2024-07-15 12:15:00,110.25,110.27,110.15,110.15,14231.0,109.4388,109.4587,109.3396,109.3396,14231.0
2024-07-15 12:20:00,110.15,110.25,110.11,110.21,19311.0,109.3396,109.4388,109.2998,109.3991,19311.0
2024-07-15 12:25:00,110.2,110.2,110.08,110.09,5825.0,109.3892,109.3892,109.2701,109.28,5825.0
2024-07-15 12:30:00,110.11,110.12,109.91,109.98,12230.0,109.2998,109.3098,109.1013,109.1708,12230.0
2024-07-15 12:35:00,109.99,110.03,109.97,110.0,2724.0,109.1807,109.2204,109.1609,109.1907,2724.0
2024-07-15 12:40:00,109.99,110.15,109.9,109.94,24447.0,109.1807,109.3396,109.0914,109.1311,24447.0
2024-07-15 12:45:00,109.98,109.98,109.84,109.86,7543.0,109.1708,109.1708,109.0318,109.0517,7543.0
2024-07-15 12:50:00,109.87,109.92,109.84,109.86,6271.0,109.0616,109.1112,109.0318,109.0517,6271.0
2024-07-15 12:55:00,109.89,109.89,109.72,109.76,5550.0,109.0815,109.0815,108.9127,108.9524,5550.0
2024-07-15 13:00:00,109.73,109.73,109.51,109.56,9552.0,108.9226,108.9226,108.7043,108.7539,9552.0
2024-07-15 13:05:00,109.54,109.77,109.54,109.64,11038.0,108.734,108.9624,108.734,108.8333,11038.0
2024-07-15 13:10:00,109.64,109.64,109.5,109.54,8057.0,108.8333,108.8333,108.6943,108.734,8057.0
2024-07-15 13:15:00,109.54,109.63,109.51,109.63,7662.0,108.734,108.8234,108.7043,108.8234,7662.0
2024-07-15 13:20:00,109.64,109.72,109.56,109.71,7751.0,108.8333,108.9127,108.7539,108.9028,7751.0
2024-07-15 13:25:00,109.72,109.72,109.46,109.5,11515.0,108.9127,108.9127,108.6546,108.6943,11515.0
2024-07-15 13:30:00,109.49,109.49,109.24,109.28,16702.0,108.6844,108.6844,108.4363,108.476,16702.0
2024-07-15 13:35:00,109.29,109.36,109.25,109.28,10749.0,108.4859,108.5554,108.4462,108.476,10749.0
2024-07-15 13:40:00,109.28,109.3,109.16,109.17,13372.0,108.476,108.4958,108.3568,108.3668,13372.0
2024-07-15 13:45:00,109.17,109.21,109.01,109.03,10216.0,108.3668,108.4065,108.2079,108.2278,10216.0
2024-07-15 13:50:00,109.06,109.17,109.06,109.17,9203.0,108.2576,108.3668,108.2576,108.3668,9203.0
2024-07-15 13:55:00,109.17,109.25,109.14,109.14,10440.0,108.3668,108.4462,108.337,108.337,10440.0
2024-07-15 14:00:00,109.14,109.28,109.1,109.27,7138.0,108.337,108.476,108.2973,108.466,7138.0
2024-07-15 14:05:00,109.28,109.32,109.19,109.31,7259.0,108.476,108.5157,108.3866,108.5057,7259.0
2024-07-15 14:10:00,109.32,109.41,109.2,109.29,9870.0,108.5157,108.605,108.3965,108.4859,9870.0
2024-07-15 14:15:00,109.29,109.34,109.26,109.3,9628.0,108.4859,108.5355,108.4561,108.4958,9628.0
2024-07-15 14:20:00,109.31,109.49,109.3,109.49,12547.0,108.5057,108.6844,108.4958,108.6844,12547.0
2024-07-15 14:25:00,109.49,109.54,109.46,109.51,12038.0,108.6844,108.734,108.6546,108.7043,12038.0
2024-07-15 14:30:00,109.5,109.56,109.44,109.47,14789.0,108.6943,108.7539,108.6348,108.6646,14789.0
2024-07-15 14:35:00,109.48,109.51,109.39,109.47,10116.0,108.6745,108.7043,108.5851,108.6646,10116.0
2024-07-15 14:40:00,109.46,109.48,109.41,109.46,7198.0,108.6546,108.6745,108.605,108.6546,7198.0
2024-07-15 14:45:00,109.47,109.47,109.35,109.35,9208.0,108.6646,108.6646,108.5454,108.5454,9208.0
2024-07-15 14:50:00,109.33,109.39,109.26,109.39,7350.0,108.5256,108.5851,108.4561,108.5851,7350.0
2024-07-15 14:55:00,109.4,109.4,109.3,109.37,8895.0,108.5951,108.5951,108.4958,108.5653,8895.0
2024-07-15 15:00:00,109.37,109.42,109.27,109.38,7600.0,108.5653,108.6149,108.466,108.5752,7600.0
2024-07-15 15:05:00,109.38,109.38,109.29,109.35,9771.0,108.5752,108.5752,108.4859,108.5454,9771.0
2024-07-15 15:10:00,109.35,109.47,109.35,109.44,5447.0,108.5454,108.6646,108.5454,108.6348,5447.0
2024-07-15 15:15:00,109.44,109.48,109.35,109.47,8870.0,108.6348,108.6745,108.5454,108.6646,8870.0
2024-07-15 15:20:00,109.46,109.47,109.39,109.46,12971.0,108.6546,108.6646,108.5851,108.6546,12971.0
2024-07-15 15:25:00,109.45,109.45,109.28,109.28,12369.0,108.6447,108.6447,108.476,108.476,12369.0
2024-07-15 15:30:00,109.29,109.31,109.19,109.22,13420.0,108.4859,108.5057,108.3866,108.4164,13420.0
2024-07-15 15:35:00,109.22,109.22,109.02,109.02,15688.0,108.4164,108.4164,108.2179,108.2179,15688.0
2024-07-15 15:40:00,109.03,109.04,108.9,108.91,32019.0,108.2278,108.2377,108.0988,108.1087,32019.0
2024-07-15 15:45:00,108.91,108.95,108.76,108.76,35798.0,108.1087,108.1484,107.9598,107.9598,35798.0
2024-07-15 15:50:00,108.75,108.81,108.52,108.69,100762.0,107.9499,108.0094,107.7215,107.8903,100762.0
2024-07-15 15:55:00,108.69,108.8,108.67,108.79,140014.0,107.8903,107.9995,107.8704,107.9896,140014.0
2024-07-16 09:30:00,110.17,110.93,110.17,110.85,80949.0,109.3594,110.1138,109.3594,110.0344,80949.0
2024-07-16 09:35:00,110.85,111.21,110.74,111.14,51067.0,110.0344,110.3918,109.9252,110.3223,51067.0
2024-07-16 09:40:00,111.2,111.57,111.11,111.54,48706.0,110.3818,110.7491,110.2925,110.7193,48706.0
2024-07-16 09:45:00,111.61,112.26,111.55,112.23,66438.0,110.7888,111.434,110.7293,111.4043,66438.0
2024-07-16 09:50:00,112.22,112.96,112.16,112.75,86020.0,111.3943,112.1289,111.3348,111.9204,86020.0
2024-07-16 09:55:00,112.72,113.44,112.72,113.37,84369.0,111.8906,112.6053,111.8906,112.5359,84369.0
2024-07-16 10:00:00,113.37,113.53,113.22,113.37,83805.0,112.5359,112.6947,112.387,112.5359,83805.0
2024-07-16 10:05:00,113.36,113.36,112.87,112.89,72376.0,112.5259,112.5259,112.0395,112.0594,72376.0
2024-07-16 10:10:00,112.89,112.91,112.6,112.87,160145.0,112.0594,112.0792,111.7715,112.0395,160145.0
2024-07-16 10:15:00,112.87,113.01,112.6,112.66,41555.0,112.0395,112.1785,111.7715,111.8311,41555.0
2024-07-16 10:20:00,112.65,112.91,112.64,112.75,55637.0,111.8212,112.0792,111.8112,111.9204,55637.0
2024-07-16 10:25:00,112.78,112.91,112.71,112.82,42507.0,111.9502,112.0792,111.8807,111.9899,42507.0
2024-07-16 10:30:00,112.78,113.08,112.73,113.03,47301.0,111.9502,112.248,111.9006,112.1984,47301.0
2024-07-16 10:35:00,113.0,113.1,112.93,112.95,37254.0,112.1686,112.2678,112.0991,112.119,37254.0
2024-07-16 10:40:00,112.95,113.05,112.83,112.93,89609.0,112.119,112.2182,111.9998,112.0991,89609.0
2024-07-16 10:45:00,112.93,112.98,112.85,112.94,37611.0,112.0991,112.1487,112.0197,112.109,37611.0
2024-07-16 10:50:00,112.95,113.01,112.89,112.96,27555.0,112.119,112.1785,112.0594,112.1289,27555.0
2024-07-16 10:55:00,112.96,112.96,112.75,112.91,44899.0,112.1289,112.1289,111.9204,112.0792,44899.0
2024-07-16 11:00:00,112.91,113.19,112.82,113.19,49063.0,112.0792,112.3572,111.9899,112.3572,49063.0
2024-07-16 11:05:00,113.21,113.35,113.17,113.31,37233.0,112.377,112.516,112.3373,112.4763,37233.0
2024-07-16 11:10:00,113.31,113.45,113.28,113.28,30853.0,112.4763,112.6153,112.4465,112.4465,30853.0
2024-07-16 11:15:00,113.31,113.45,113.22,113.36,44845.0,112.4763,112.6153,112.387,112.5259,44845.0
2024-07-16 11:20:00,113.35,113.47,113.26,113.34,34246.0,112.516,112.6351,112.4267,112.5061,34246.0
2024-07-16 11:25:00,113.36,113.47,113.36,113.38,16298.0,112.5259,112.6351,112.5259,112.5458,16298.0
2024-07-16 11:30:00,113.37,113.37,113.19,113.19,39148.0,112.5359,112.5359,112.3572,112.3572,39148.0
2024-07-16 11:35:00,113.18,113.2,113.03,113.2,36105.0,112.3473,112.3671,112.1984,112.3671,36105.0
2024-07-16 11:40:00,113.2,113.2,113.07,113.16,22051.0,112.3671,112.3671,112.2381,112.3274,22051.0
2024-07-16 11:45:00,113.15,113.19,112.94,113.0,26558.0,112.3175,112.3572,112.109,112.1686,26558.0
2024-07-16 11:50:00,113.0,113.04,112.96,113.02,15816.0,112.1686,112.2083,112.1289,112.1884,15816.0
2024-07-16 11:55:00,113.0,113.03,112.84,112.99,16197.0,112.1686,112.1984,112.0098,112.1587,16197.0
2024-07-16 12:00:00,113.01,113.09,112.98,113.04,11977.0,112.1785,112.2579,112.1487,112.2083,11977.0
2024-07-16 12:05:00,113.07,113.2,113.04,113.15,45604.0,112.2381,112.3671,112.2083,112.3175,45604.0
2024-07-16 12:10:00,113.17,113.32,113.07,113.32,19811.0,112.3373,112.4862,112.2381,112.4862,19811.0
2024-07-16 12:15:00,113.35,113.38,113.2,113.34,52278.0,112.516,112.5458,112.3671,112.5061,52278.0
2024-07-16 12:20:00,113.34,113.43,113.32,113.41,9346.0,112.5061,112.5954,112.4862,112.5756,9346.0
2024-07-16 12:25:00,113.41,113.45,113.36,113.4,15504.0,112.5756,112.6153,112.5259,112.5656,15504.0
2024-07-16 12:30:00,113.39,113.5,113.32,113.5,31219.0,112.5557,112.6649,112.4862,112.6649,31219.0
2024-07-16 12:35:00,113.5,113.7,113.5,113.65,74839.0,112.6649,112.8634,112.6649,112.8138,74839.0
2024-07-16 12:40:00,113.65,113.69,113.6,113.6,12731.0,112.8138,112.8535,112.7642,112.7642,12731.0
2024-07-16 12:45:00,113.63,113.65,113.48,113.48,12423.0,112.7939,112.8138,112.6451,112.6451,12423.0
2024-07-16 12:50:00,113.47,113.48,113.4,113.41,37729.0,112.6351,112.6451,112.5656,112.5756,37729.0
2024-07-16 12:55:00,113.42,113.5,113.34,113.49,12473.0,112.5855,112.6649,112.5061,112.655,12473.0
2024-07-16 13:00:00,113.48,113.56,113.45,113.5,17285.0,112.6451,112.7245,112.6153,112.6649,17285.0
2024-07-16 13:05:00,113.48,113.57,113.45,113.5,13768.0,112.6451,112.7344,112.6153,112.6649,13768.0
2024-07-16 13:10:00,113.5,113.5,113.36,113.5,14306.0,112.6649,112.6649,112.5259,112.6649,14306.0
2024-07-16 13:15:00,113.51,113.51,113.39,113.41,13732.0,112.6748,112.6748,112.5557,112.5756,13732.0
2024-07-16 13:20:00,113.42,113.49,113.36,113.4,10446.0,112.5855,112.655,112.5259,112.5656,10446.0
2024-07-16 13:25:00,113.4,113.43,113.37,113.39,14752.0,112.5656,112.5954,112.5359,112.5557,14752.0
2024-07-16 13:30:00,113.36,113.41,113.28,113.4,14813.0,112.5259,112.5756,112.4465,112.5656,14813.0
2024-07-16 13:35:00,113.4,113.53,113.39,113.53,19654.0,112.5656,112.6947,112.5557,112.6947,19654.0
2024-07-16 13:40:00,113.53,113.66,113.47,113.65,33270.0,112.6947,112.8237,112.6351,112.8138,33270.0
2024-07-16 13:45:00,113.65,113.75,113.63,113.71,25342.0,112.8138,112.9131,112.7939,112.8734,25342.0
2024-07-16 13:50:00,113.71,113.78,113.68,113.78,18195.0,112.8734,112.9428,112.8436,112.9428,18195.0
2024-07-16 13:55:00,113.78,113.93,113.78,113.9,54873.0,112.9428,113.0917,112.9428,113.062,54873.0
2024-07-16 14:00:00,113.89,114.04,113.88,114.04,85160.0,113.052,113.2009,113.0421,113.2009,85160.0
2024-07-16 14:05:00,114.04,114.11,113.94,114.05,120949.0,113.2009,113.2704,113.1017,113.2109,120949.0
2024-07-16 14:10:00,114.06,114.14,114.02,114.07,47814.0,113.2208,113.3002,113.1811,113.2307,47814.0
2024-07-16 14:15:00,114.08,114.08,113.94,114.0,43847.0,113.2406,113.2406,113.1017,113.1612,43847.0
2024-07-16 14:20:00,114.0,114.1,113.99,114.1,55673.0,113.1612,113.2605,113.1513,113.2605,55673.0
2024-07-16 14:25:00,114.09,114.29,114.07,114.29,37573.0,113.2506,113.4491,113.2307,113.4491,37573.0
2024-07-16 14:30:00,114.29,114.31,114.23,114.23,27106.0,113.4491,113.4689,113.3895,113.3895,27106.0
2024-07-16 14:35:00,114.23,114.49,114.21,114.49,58187.0,113.3895,113.6476,113.3697,113.6476,58187.0
2024-07-16 14:40:00,114.51,114.65,114.48,114.65,30695.0,113.6675,113.8064,113.6377,113.8064,30695.0
2024-07-16 14:45:00,114.63,114.72,114.57,114.72,59086.0,113.7866,113.8759,113.727,113.8759,59086.0
2024-07-16 14:50:00,114.73,114.73,114.59,114.7,57565.0,113.8859,113.8859,113.7469,113.8561,57565.0
2024-07-16 14:55:00,114.69,114.79,114.66,114.75,45804.0,113.8462,113.9454,113.8164,113.9057,45804.0
2024-07-16 15:00:00,114.76,114.78,114.63,114.78,43361.0,113.9156,113.9355,113.7866,113.9355,43361.0
2024-07-16 15:05:00,114.79,114.82,114.71,114.77,53104.0,113.9454,113.9752,113.866,113.9256,53104.0
2024-07-16 15:10:00,114.78,114.83,114.75,114.79,34899.0,113.9355,113.9851,113.9057,113.9454,34899.0
2024-07-16 15:15:00,114.78,114.81,114.71,114.81,34418.0,113.9355,113.9653,113.866,113.9653,34418.0
2024-07-16 15:20:00,114.81,114.86,114.75,114.84,47600.0,113.9653,114.0149,113.9057,113.995,47600.0
2024-07-16 15:25:00,114.85,115.04,114.81,115.03,57465.0,114.005,114.1936,113.9653,114.1836,57465.0
2024-07-16 15:30:00,115.03,115.06,114.98,115.03,49560.0,114.1836,114.2134,114.134,114.1836,49560.0
2024-07-16 15:35:00,115.03,115.12,114.95,114.96,91195.0,114.1836,114.273,114.1042,114.1142,91195.0
2024-07-16 15:40:00,114.95,115.0,114.88,114.89,97149.0,114.1042,114.1539,114.0348,114.0447,97149.0
2024-07-16 15:45:00,114.88,114.94,114.79,114.87,153809.0,114.0348,114.0943,113.9454,114.0248,153809.0
2024-07-16 15:50:00,114.87,115.18,114.86,115.08,170737.0,114.0248,114.3325,114.0149,114.2333,170737.0
2024-07-16 15:55:00,115.07,115.1,114.96,115.0,245195.0,114.2234,114.2531,114.1142,114.1539,245195.0
2024-07-17 09:30:00,113.75,114.1,113.34,114.1,72422.0,112.9131,113.2605,112.5061,113.2605,72422.0
2024-07-17 09:35:00,114.05,114.36,113.71,114.36,64627.0,113.2109,113.5186,112.8734,113.5186,64627.0
2024-07-17 09:40:00,114.34,114.38,113.53,114.09,38107.0,113.4987,113.5384,112.6947,113.2506,38107.0
2024-07-17 09:45:00,114.08,114.36,113.93,114.25,46959.0,113.2406,113.5186,113.0917,113.4094,46959.0
2024-07-17 09:50:00,114.27,114.91,114.27,114.85,63870.0,113.4292,114.0645,113.4292,114.005,63870.0
2024-07-17 09:55:00,114.82,114.87,114.47,114.54,34952.0,113.9752,114.0248,113.6278,113.6973,34952.0
2024-07-17 10:00:00,114.5,114.65,114.18,114.21,31867.0,113.6575,113.8064,113.3399,113.3697,31867.0
2024-07-17 10:05:00,114.17,114.23,113.14,113.21,86749.0,113.33,113.3895,112.3076,112.377,86749.0
2024-07-17 10:10:00,113.2,113.81,113.06,113.79,107462.0,112.3671,112.9726,112.2281,112.9528,107462.0
2024-07-17 10:15:00,113.76,113.9,113.66,113.73,33246.0,112.923,113.062,112.8237,112.8932,33246.0
2024-07-17 10:20:00,113.73,113.75,113.39,113.42,19395.0,112.8932,112.9131,112.5557,112.5855,19395.0
2024-07-17 10:25:00,113.44,113.51,113.2,113.22,24779.0,112.6053,112.6748,112.3671,112.387,24779.0
2024-07-17 10:30:00,113.2,113.44,113.15,113.31,24530.0,112.3671,112.6053,112.3175,112.4763,24530.0
2024-07-17 10:35:00,113.28,113.43,113.01,113.21,17387.0,112.4465,112.5954,112.1785,112.377,17387.0
2024-07-17 10:40:00,113.21,113.3,113.01,113.09,14075.0,112.377,112.4664,112.1785,112.2579,14075.0
2024-07-17 10:45:00,113.07,113.43,113.07,113.22,41496.0,112.2381,112.5954,112.2381,112.387,41496.0
2024-07-17 10:50:00,113.21,113.47,113.18,113.31,23981.0,112.377,112.6351,112.3473,112.4763,23981.0
2024-07-17 10:55:00,113.35,113.48,113.24,113.32,9302.0,112.516,112.6451,112.4068,112.4862,9302.0
2024-07-17 11:00:00,113.3,113.53,113.24,113.44,9659.0,112.4664,112.6947,112.4068,112.6053,9659.0
2024-07-17 11:05:00,113.46,113.69,113.45,113.69,10060.0,112.6252,112.8535,112.6153,112.8535,10060.0
2024-07-17 11:10:00,113.7,113.84,113.6,113.72,19014.0,112.8634,113.0024,112.7642,112.8833,19014.0
2024-07-17 11:15:00,113.72,113.89,113.62,113.89,7864.0,112.8833,113.052,112.784,113.052,7864.0
2024-07-17 11:20:00,113.9,113.92,113.66,113.77,16952.0,113.062,113.0818,112.8237,112.9329,16952.0
2024-07-17 11:25:00,113.76,113.83,113.67,113.78,12550.0,112.923,112.9925,112.8337,112.9428,12550.0
2024-07-17 11:30:00,113.77,113.88,113.69,113.78,30547.0,112.9329,113.0421,112.8535,112.9428,30547.0
2024-07-17 11:35:00,113.77,113.98,113.7,113.98,17908.0,112.9329,113.1414,112.8634,113.1414,17908.0
2024-07-17 11:40:00,114.0,114.0,113.86,113.92,12224.0,113.1612,113.1612,113.0223,113.0818,12224.0
2024-07-17 11:45:00,113.92,113.93,113.8,113.9,7717.0,113.0818,113.0917,112.9627,113.062,7717.0
2024-07-17 11:50:00,113.91,113.99,113.79,113.98,10950.0,113.0719,113.1513,112.9528,113.1414,10950.0
2024-07-17 11:55:00,114.0,114.1,113.92,114.07,63323.0,113.1612,113.2605,113.0818,113.2307,63323.0
2024-07-17 12:00:00,114.09,114.13,113.99,114.04,19502.0,113.2506,113.2903,113.1513,113.2009,19502.0
2024-07-17 12:05:00,114.03,114.07,113.94,113.95,8435.0,113.191,113.2307,113.1017,113.1116,8435.0
2024-07-17 12:10:00,113.93,113.97,113.8,113.82,9593.0,113.0917,113.1314,112.9627,112.9826,9593.0
2024-07-17 12:15:00,113.82,113.95,113.74,113.9,10833.0,112.9826,113.1116,112.9031,113.062,10833.0
2024-07-17 12:20:00,113.92,113.98,113.89,113.92,10247.0,113.0818,113.1414,113.052,113.0818,10247.0
2024-07-17 12:25:00,113.89,113.91,113.75,113.75,9835.0,113.052,113.0719,112.9131,112.9131,9835.0
2024-07-17 12:30:00,113.74,113.8,113.71,113.73,15561.0,112.9031,112.9627,112.8734,112.8932,15561.0
2024-07-17 12:35:00,113.72,113.72,113.57,113.58,40952.0,112.8833,112.8833,112.7344,112.7443,40952.0
2024-07-17 12:40:00,113.55,113.57,113.5,113.52,28345.0,112.7145,112.7344,112.6649,112.6848,28345.0
2024-07-17 12:45:00,113.55,113.58,113.45,113.46,7652.0,112.7145,112.7443,112.6153,112.6252,7652.0
2024-07-17 12:50:00,113.47,113.61,113.4,113.56,10526.0,112.6351,112.7741,112.5656,112.7245,10526.0
2024-07-17 12:55:00,113.63,113.63,113.45,113.54,20175.0,112.7939,112.7939,112.6153,112.7046,20175.0
2024-07-17 13:00:00,113.52,113.57,113.42,113.42,34962.0,112.6848,112.7344,112.5855,112.5855,34962.0
2024-07-17 13:05:00,113.43,113.45,113.33,113.38,14603.0,112.5954,112.6153,112.4962,112.5458,14603.0
2024-07-17 13:10:00,113.41,113.43,113.38,113.39,4697.0,112.5756,112.5954,112.5458,112.5557,4697.0
2024-07-17 13:15:00,113.41,113.46,113.28,113.32,23491.0,112.5756,112.6252,112.4465,112.4862,23491.0
2024-07-17 13:20:00,113.3,113.44,113.28,113.4,6525.0,112.4664,112.6053,112.4465,112.5656,6525.0
2024-07-17 13:25:00,113.41,113.52,113.41,113.5,6547.0,112.5756,112.6848,112.5756,112.6649,6547.0
2024-07-17 13:30:00,113.49,113.62,113.49,113.52,11810.0,112.655,112.784,112.655,112.6848,11810.0
2024-07-17 13:35:00,113.52,113.59,113.4,113.44,10919.0,112.6848,112.7542,112.5656,112.6053,10919.0
2024-07-17 13:40:00,113.41,113.45,113.36,113.41,9904.0,112.5756,112.6153,112.5259,112.5756,9904.0
2024-07-17 13:45:00,113.38,113.4,113.3,113.33,5291.0,112.5458,112.5656,112.4664,112.4962,5291.0
2024-07-17 13:50:00,113.32,113.33,113.22,113.24,11612.0,112.4862,112.4962,112.387,112.4068,11612.0
2024-07-17 13:55:00,113.25,113.27,113.2,113.27,10050.0,112.4167,112.4366,112.3671,112.4366,10050.0
2024-07-17 14:00:00,113.28,113.31,113.09,113.17,11247.0,112.4465,112.4763,112.2579,112.3373,11247.0
2024-07-17 14:05:00,113.14,113.31,113.08,113.29,11044.0,112.3076,112.4763,112.248,112.4565,11044.0
2024-07-17 14:10:00,113.27,113.34,113.25,113.25,4163.0,112.4366,112.5061,112.4167,112.4167,4163.0
2024-07-17 14:15:00,113.25,113.36,113.24,113.29,11453.0,112.4167,112.5259,112.4068,112.4565,11453.0
2024-07-17 14:20:00,113.29,113.37,113.26,113.36,9730.0,112.4565,112.5359,112.4267,112.5259,9730.0
2024-07-17 14:25:00,113.37,113.44,113.36,113.43,7935.0,112.5359,112.6053,112.5259,112.5954,7935.0
2024-07-17 14:30:00,113.41,113.42,113.35,113.39,8775.0,112.5756,112.5855,112.516,112.5557,8775.0
2024-07-17 14:35:00,113.38,113.49,113.38,113.46,13012.0,112.5458,112.655,112.5458,112.6252,13012.0
2024-07-17 14:40:00,113.44,113.49,113.41,113.43,8878.0,112.6053,112.655,112.5756,112.5954,8878.0
2024-07-17 14:45:00,113.43,113.47,113.35,113.39,23327.0,112.5954,112.6351,112.516,112.5557,23327.0
2024-07-17 14:50:00,113.41,113.44,113.34,113.34,6300.0,112.5756,112.6053,112.5061,112.5061,6300.0
2024-07-17 14:55:00,113.37,113.42,113.27,113.32,17958.0,112.5359,112.5855,112.4366,112.4862,17958.0
2024-07-17 15:00:00,113.3,113.37,113.17,113.17,7120.0,112.4664,112.5359,112.3373,112.3373,7120.0
2024-07-17 15:05:00,113.16,113.27,113.15,113.27,23250.0,112.3274,112.4366,112.3175,112.4366,23250.0
2024-07-17 15:10:00,113.28,113.42,113.28,113.36,9907.0,112.4465,112.5855,112.4465,112.5259,9907.0
2024-07-17 15:15:00,113.37,113.42,113.24,113.31,24852.0,112.5359,112.5855,112.4068,112.4763,24852.0
2024-07-17 15:20:00,113.32,113.35,113.25,113.29,15297.0,112.4862,112.516,112.4167,112.4565,15297.0
2024-07-17 15:25:00,113.28,113.39,113.25,113.33,22942.0,112.4465,112.5557,112.4167,112.4962,22942.0
2024-07-17 15:30:00,113.33,113.35,113.15,113.16,17515.0,112.4962,112.516,112.3175,112.3274,17515.0
2024-07-17 15:35:00,113.14,113.16,112.83,112.83,29669.0,112.3076,112.3274,111.9998,111.9998,29669.0
2024-07-17 15:40:00,112.82,112.84,112.63,112.64,55494.0,111.9899,112.0098,111.8013,111.8112,55494.0
2024-07-17 15:45:00,112.63,112.66,112.41,112.47,86182.0,111.8013,111.8311,111.5829,111.6425,86182.0
2024-07-17 15:50:00,112.47,112.61,112.43,112.44,77649.0,111.6425,111.7815,111.6028,111.6127,77649.0
2024-07-17 15:55:00,112.44,112.44,112.21,112.24,144162.0,111.6127,111.6127,111.3844,111.4142,144162.0
2024-07-18 09:30:00,112.89,114.39,112.89,114.15,203675.0,112.0594,113.5484,112.0594,113.3101,203675.0
2024-07-18 09:35:00,114.11,115.28,114.01,115.21,139077.0,113.2704,114.4318,113.1712,114.3623,139077.0
2024-07-18 09:40:00,115.18,115.29,114.88,115.09,80507.0,114.3325,114.4417,114.0348,114.2432,80507.0
2024-07-18 09:45:00,115.12,115.42,114.96,115.38,65143.0,114.273,114.5708,114.1142,114.5311,65143.0
2024-07-18 09:50:00,115.41,116.07,115.22,116.07,158079.0,114.5609,115.216,114.3723,115.216,158079.0
2024-07-18 09:55:00,116.08,116.77,115.99,116.74,106240.0,115.2259,115.9108,115.1366,115.8811,106240.0
2024-07-18 10:00:00,116.69,117.17,116.55,117.13,157709.0,115.8314,116.3079,115.6925,116.2682,157709.0
2024-07-18 10:05:00,117.12,117.16,116.41,116.52,110239.0,116.2583,116.298,115.5535,115.6627,110239.0
2024-07-18 10:10:00,116.5,116.52,115.94,116.08,90680.0,115.6428,115.6627,115.087,115.2259,90680.0
2024-07-18 10:15:00,116.14,116.26,115.78,115.86,67619.0,115.2855,115.4046,114.9281,115.0075,67619.0
2024-07-18 10:20:00,115.86,116.01,115.65,115.99,48264.0,115.0075,115.1564,114.7991,115.1366,48264.0
2024-07-18 10:25:00,115.98,116.23,115.93,116.04,32769.0,115.1267,115.3748,115.077,115.1862,32769.0
2024-07-18 10:30:00,115.97,115.98,115.49,115.67,24687.0,115.1167,115.1267,114.6403,114.8189,24687.0
2024-07-18 10:35:00,115.63,115.68,115.24,115.27,23492.0,114.7792,114.8289,114.3921,114.4219,23492.0
2024-07-18 10:40:00,115.23,115.35,114.97,115.07,31368.0,114.3822,114.5013,114.1241,114.2234,31368.0
2024-07-18 10:45:00,115.08,115.3,114.93,115.16,26938.0,114.2333,114.4517,114.0844,114.3127,26938.0
2024-07-18 10:50:00,115.17,115.4,115.01,115.4,47992.0,114.3226,114.5509,114.1638,114.5509,47992.0
2024-07-18 10:55:00,115.4,115.51,114.93,115.01,24168.0,114.5509,114.6601,114.0844,114.1638,24168.0
2024-07-18 11:00:00,114.98,115.22,114.91,115.17,15525.0,114.134,114.3723,114.0645,114.3226,15525.0
2024-07-18 11:05:00,115.14,115.24,114.93,114.96,5698.0,114.2928,114.3921,114.0844,114.1142,5698.0
2024-07-18 11:10:00,114.93,115.06,114.84,114.91,24963.0,114.0844,114.2134,113.995,114.0645,24963.0
2024-07-18 11:15:00,114.91,114.93,114.71,114.73,11646.0,114.0645,114.0844,113.866,113.8859,11646.0
2024-07-18 11:20:00,114.73,114.89,114.29,114.32,21960.0,113.8859,114.0447,113.4491,113.4789,21960.0
2024-07-18 11:25:00,114.34,114.43,114.15,114.28,59785.0,113.4987,113.5881,113.3101,113.4392,59785.0
2024-07-18 11:30:00,114.27,114.35,113.98,113.98,36663.0,113.4292,113.5087,113.1414,113.1414,36663.0
2024-07-18 11:35:00,114.01,114.4,113.97,114.07,31642.0,113.1712,113.5583,113.1314,113.2307,31642.0
2024-07-18 11:40:00,114.07,114.17,114.01,114.07,12022.0,113.2307,113.33,113.1712,113.2307,12022.0
2024-07-18 11:45:00,114.07,114.17,113.91,113.91,18050.0,113.2307,113.33,113.0719,113.0719,18050.0
2024-07-18 11:50:00,113.92,114.08,113.83,113.98,15778.0,113.0818,113.2406,112.9925,113.1414,15778.0
2024-07-18 11:55:00,113.94,113.95,113.79,113.88,14447.0,113.1017,113.1116,112.9528,113.0421,14447.0
2024-07-18 12:00:00,113.84,113.91,113.67,113.77,10767.0,113.0024,113.0719,112.8337,112.9329,10767.0
2024-07-18 12:05:00,113.8,113.89,113.73,113.87,10258.0,112.9627,113.052,112.8932,113.0322,10258.0
2024-07-18 12:10:00,113.86,113.93,113.66,113.76,11548.0,113.0223,113.0917,112.8237,112.923,11548.0
2024-07-18 12:15:00,113.72,113.72,113.45,113.55,19234.0,112.8833,112.8833,112.6153,112.7145,19234.0
2024-07-18 12:20:00,113.54,113.6,113.46,113.51,7399.0,112.7046,112.7642,112.6252,112.6748,7399.0
2024-07-18 12:25:00,113.44,113.44,113.26,113.3,9002.0,112.6053,112.6053,112.4267,112.4664,9002.0
2024-07-18 12:30:00,113.23,113.39,113.08,113.39,35978.0,112.3969,112.5557,112.248,112.5557,35978.0
2024-07-18 12:35:00,113.36,113.5,113.28,113.44,8644.0,112.5259,112.6649,112.4465,112.6053,8644.0
2024-07-18 12:40:00,113.47,113.48,113.33,113.43,8034.0,112.6351,112.6451,112.4962,112.5954,8034.0
2024-07-18 12:45:00,113.44,113.63,113.33,113.61,14427.0,112.6053,112.7939,112.4962,112.7741,14427.0
2024-07-18 12:50:00,113.62,113.79,113.6,113.75,7235.0,112.784,112.9528,112.7642,112.9131,7235.0
2024-07-18 12:55:00,113.78,113.89,113.73,113.88,26871.0,112.9428,113.052,112.8932,113.0421,26871.0
2024-07-18 13:00:00,113.87,114.01,113.87,113.87,3985.0,113.0322,113.1712,113.0322,113.0322,3985.0
2024-07-18 13:05:00,113.84,113.93,113.79,113.81,9250.0,113.0024,113.0917,112.9528,112.9726,9250.0
2024-07-18 13:10:00,113.82,113.95,113.82,113.92,5908.0,112.9826,113.1116,112.9826,113.0818,5908.0
2024-07-18 13:15:00,113.93,113.99,113.87,113.95,10452.0,113.0917,113.1513,113.0322,113.1116,10452.0
2024-07-18 13:20:00,113.92,113.98,113.86,113.93,11919.0,113.0818,113.1414,113.0223,113.0917,11919.0
2024-07-18 13:25:00,113.92,113.92,113.8,113.84,6698.0,113.0818,113.0818,112.9627,113.0024,6698.0
2024-07-18 13:30:00,113.87,113.96,113.86,113.86,5765.0,113.0322,113.1215,113.0223,113.0223,5765.0
2024-07-18 13:35:00,113.86,113.86,113.69,113.75,29053.0,113.0223,113.0223,112.8535,112.9131,29053.0
2024-07-18 13:40:00,113.76,113.78,113.68,113.69,11576.0,112.923,112.9428,112.8436,112.8535,11576.0
2024-07-18 13:45:00,113.68,113.76,113.66,113.73,6700.0,112.8436,112.923,112.8237,112.8932,6700.0
2024-07-18 13:50:00,113.69,113.69,113.51,113.52,8628.0,112.8535,112.8535,112.6748,112.6848,8628.0
2024-07-18 13:55:00,113.52,113.54,113.36,113.37,9278.0,112.6848,112.7046,112.5259,112.5359,9278.0
2024-07-18 14:00:00,113.38,113.38,113.15,113.22,17221.0,112.5458,112.5458,112.3175,112.387,17221.0
2024-07-18 14:05:00,113.22,113.28,113.15,113.24,12331.0,112.387,112.4465,112.3175,112.4068,12331.0
2024-07-18 14:10:00,113.26,113.27,113.04,113.07,11088.0,112.4267,112.4366,112.2083,112.2381,11088.0
2024-07-18 14:15:00,113.07,113.1,112.91,112.93,11900.0,112.2381,112.2678,112.0792,112.0991,11900.0
2024-07-18 14:20:00,112.92,113.1,112.92,113.03,21906.0,112.0892,112.2678,112.0892,112.1984,21906.0
2024-07-18 14:25:00,113.03,113.04,112.83,112.84,29604.0,112.1984,112.2083,111.9998,112.0098,29604.0
2024-07-18 14:30:00,112.82,112.95,112.75,112.88,13106.0,111.9899,112.119,111.9204,112.0495,13106.0
2024-07-18 14:35:00,112.88,112.9,112.59,112.65,9605.0,112.0495,112.0693,111.7616,111.8212,9605.0
2024-07-18 14:40:00,112.63,112.69,112.54,112.6,11025.0,111.8013,111.8609,111.712,111.7715,11025.0
2024-07-18 14:45:00,112.58,112.73,112.57,112.59,44784.0,111.7517,111.9006,111.7417,111.7616,44784.0
2024-07-18 14:50:00,112.58,112.69,112.43,112.6,63043.0,111.7517,111.8609,111.6028,111.7715,63043.0
2024-07-18 14:55:00,112.6,112.7,112.56,112.64,9317.0,111.7715,111.8708,111.7318,111.8112,9317.0
2024-07-18 15:00:00,112.63,112.84,112.63,112.67,24560.0,111.8013,112.0098,111.8013,111.841,24560.0
2024-07-18 15:05:00,112.66,112.75,112.53,112.6,13776.0,111.8311,111.9204,111.702,111.7715,13776.0
2024-07-18 15:10:00,112.6,112.6,112.25,112.35,57604.0,111.7715,111.7715,111.4241,111.5234,57604.0
2024-07-18 15:15:00,112.35,112.37,112.21,112.25,21184.0,111.5234,111.5432,111.3844,111.4241,21184.0
2024-07-18 15:20:00,112.25,112.33,112.16,112.18,21882.0,111.4241,111.5035,111.3348,111.3546,21882.0
2024-07-18 15:25:00,112.16,112.34,112.16,112.25,16918.0,111.3348,111.5134,111.3348,111.4241,16918.0
2024-07-18 15:30:00,112.22,112.38,112.15,112.26,14633.0,111.3943,111.5531,111.3248,111.434,14633.0
2024-07-18 15:35:00,112.26,112.39,112.19,112.32,32092.0,111.434,111.5631,111.3645,111.4936,32092.0
2024-07-18 15:40:00,112.33,112.53,112.33,112.47,68374.0,111.5035,111.702,111.5035,111.6425,68374.0
2024-07-18 15:45:00,112.48,112.76,112.45,112.74,39438.0,111.6524,111.9304,111.6226,111.9105,39438.0
2024-07-18 15:50:00,112.73,112.88,112.43,112.43,76259.0,111.9006,112.0495,111.6028,111.6028,76259.0
2024-07-18 15:55:00,112.44,112.61,112.43,112.49,86114.0,111.6127,111.7815,111.6028,111.6623,86114.0
2024-07-19 09:30:00,112.47,112.47,111.64,112.12,54846.0,111.6425,111.6425,110.8186,111.2951,54846.0
2024-07-19 09:35:00,112.1,112.99,112.03,112.99,55344.0,111.2752,112.1587,111.2057,112.1587,55344.0
2024-07-19 09:40:00,113.07,113.42,112.86,112.89,33963.0,112.2381,112.5855,112.0296,112.0594,33963.0
2024-07-19 09:45:00,112.85,113.17,112.69,112.93,18221.0,112.0197,112.3373,111.8609,112.0991,18221.0
2024-07-19 09:50:00,112.95,113.06,112.76,112.81,7213.0,112.119,112.2281,111.9304,111.98,7213.0
2024-07-19 09:55:00,112.96,113.22,112.96,113.2,14177.0,112.1289,112.387,112.1289,112.3671,14177.0
2024-07-19 10:00:00,113.24,113.25,112.97,113.03,16478.0,112.4068,112.4167,112.1388,112.1984,16478.0
2024-07-19 10:05:00,113.06,113.16,112.81,113.12,11588.0,112.2281,112.3274,111.98,112.2877,11588.0
2024-07-19 10:10:00,113.03,113.1,112.85,112.9,6650.0,112.1984,112.2678,112.0197,112.0693,6650.0
2024-07-19 10:15:00,112.93,113.01,112.8,112.98,18223.0,112.0991,112.1785,111.9701,112.1487,18223.0
2024-07-19 10:20:00,112.96,112.96,112.74,112.76,21867.0,112.1289,112.1289,111.9105,111.9304,21867.0
2024-07-19 10:25:00,112.74,112.83,112.53,112.65,10498.0,111.9105,111.9998,111.702,111.8212,10498.0
2024-07-19 10:30:00,112.66,112.76,112.56,112.58,15524.0,111.8311,111.9304,111.7318,111.7517,15524.0
2024-07-19 10:35:00,112.63,112.73,112.61,112.65,8061.0,111.8013,111.9006,111.7815,111.8212,8061.0
2024-07-19 10:40:00,112.65,112.65,112.35,112.39,8501.0,111.8212,111.8212,111.5234,111.5631,8501.0
2024-07-19 10:45:00,112.37,112.45,112.19,112.36,7402.0,111.5432,111.6226,111.3645,111.5333,7402.0
2024-07-19 10:50:00,112.33,112.33,112.14,112.24,6718.0,111.5035,111.5035,111.3149,111.4142,6718.0
2024-07-19 10:55:00,112.27,112.34,112.16,112.27,3493.0,111.444,111.5134,111.3348,111.444,3493.0
2024-07-19 11:00:00,112.28,112.45,112.27,112.32,8460.0,111.4539,111.6226,111.444,111.4936,8460.0
2024-07-19 11:05:00,112.28,112.29,112.04,112.05,16932.0,111.4539,111.4638,111.2156,111.2256,16932.0
2024-07-19 11:10:00,112.09,112.09,111.85,111.85,11781.0,111.2653,111.2653,111.027,111.027,11781.0
2024-07-19 11:15:00,111.85,112.08,111.79,112.08,13056.0,111.027,111.2554,110.9675,111.2554,13056.0
2024-07-19 11:20:00,112.08,112.2,112.02,112.05,15056.0,111.2554,111.3745,111.1958,111.2256,15056.0
2024-07-19 11:25:00,112.04,112.09,111.89,111.92,6541.0,111.2156,111.2653,111.0668,111.0965,6541.0
2024-07-19 11:30:00,111.97,112.07,111.82,112.05,33081.0,111.1462,111.2454,110.9973,111.2256,33081.0
2024-07-19 11:35:00,112.03,112.1,111.96,112.04,4337.0,111.2057,111.2752,111.1362,111.2156,4337.0
2024-07-19 11:40:00,112.04,112.09,111.87,111.92,8755.0,111.2156,111.2653,111.0469,111.0965,8755.0
2024-07-19 11:45:00,111.91,112.11,111.83,112.05,10255.0,111.0866,111.2851,111.0072,111.2256,10255.0
2024-07-19 11:50:00,112.07,112.2,112.06,112.15,4990.0,111.2454,111.3745,111.2355,111.3248,4990.0
2024-07-19 11:55:00,112.09,112.32,112.07,112.31,4258.0,111.2653,111.4936,111.2454,111.4837,4258.0
2024-07-19 12:00:00,112.44,112.58,112.39,112.44,6792.0,111.6127,111.7517,111.5631,111.6127,6792.0
2024-07-19 12:05:00,112.45,112.78,112.45,112.69,45691.0,111.6226,111.9502,111.6226,111.8609,45691.0
2024-07-19 12:10:00,112.74,112.8,112.64,112.74,8205.0,111.9105,111.9701,111.8112,111.9105,8205.0
2024-07-19 12:15:00,112.75,112.87,112.74,112.74,7455.0,111.9204,112.0395,111.9105,111.9105,7455.0
2024-07-19 12:20:00,112.75,112.76,112.62,112.66,2580.0,111.9204,111.9304,111.7914,111.8311,2580.0
2024-07-19 12:25:00,112.6,112.62,112.53,112.54,800.0,111.7715,111.7914,111.702,111.712,800.0
2024-07-19 12:30:00,112.48,112.54,112.43,112.46,4950.0,111.6524,111.712,111.6028,111.6326,4950.0
2024-07-19 12:35:00,112.48,112.56,112.45,112.51,14970.0,111.6524,111.7318,111.6226,111.6822,14970.0
2024-07-19 12:40:00,112.55,112.62,112.55,112.55,13621.0,111.7219,111.7914,111.7219,111.7219,13621.0
2024-07-19 12:45:00,112.52,112.56,112.43,112.46,14389.0,111.6921,111.7318,111.6028,111.6326,14389.0
2024-07-19 12:50:00,112.45,112.49,112.37,112.42,4100.0,111.6226,111.6623,111.5432,111.5929,4100.0
2024-07-19 12:55:00,112.47,112.61,112.42,112.53,7318.0,111.6425,111.7815,111.5929,111.702,7318.0
2024-07-19 13:00:00,112.52,112.53,112.35,112.4,5240.0,111.6921,111.702,111.5234,111.573,5240.0
2024-07-19 13:05:00,112.37,112.41,112.31,112.32,2010.0,111.5432,111.5829,111.4837,111.4936,2010.0
2024-07-19 13:10:00,112.32,112.35,112.25,112.34,4248.0,111.4936,111.5234,111.4241,111.5134,4248.0
2024-07-19 13:15:00,112.32,112.39,112.24,112.28,10436.0,111.4936,111.5631,111.4142,111.4539,10436.0
2024-07-19 13:20:00,112.28,112.32,112.17,112.31,3800.0,111.4539,111.4936,111.3447,111.4837,3800.0
2024-07-19 13:25:00,112.34,112.39,112.32,112.39,3200.0,111.5134,111.5631,111.4936,111.5631,3200.0
2024-07-19 13:30:00,112.38,112.38,112.25,112.25,4111.0,111.5531,111.5531,111.4241,111.4241,4111.0
2024-07-19 13:35:00,112.26,112.45,112.23,112.44,3300.0,111.434,111.6226,111.4043,111.6127,3300.0
2024-07-19 13:40:00,112.41,112.41,112.21,112.23,3000.0,111.5829,111.5829,111.3844,111.4043,3000.0
2024-07-19 13:45:00,112.23,112.46,112.23,112.45,5050.0,111.4043,111.6326,111.4043,111.6226,5050.0
2024-07-19 13:50:00,112.44,112.44,112.28,112.3,2978.0,111.6127,111.6127,111.4539,111.4737,2978.0
2024-07-19 13:55:00,112.33,112.49,112.33,112.49,4146.0,111.5035,111.6623,111.5035,111.6623,4146.0
2024-07-19 14:00:00,112.49,112.49,112.34,112.34,4831.0,111.6623,111.6623,111.5134,111.5134,4831.0
2024-07-19 14:05:00,112.36,112.45,112.36,112.41,3100.0,111.5333,111.6226,111.5333,111.5829,3100.0
2024-07-19 14:10:00,112.38,112.44,112.33,112.41,5161.0,111.5531,111.6127,111.5035,111.5829,5161.0
2024-07-19 14:15:00,112.41,112.43,112.32,112.35,6518.0,111.5829,111.6028,111.4936,111.5234,6518.0
2024-07-19 14:20:00,112.33,112.39,112.28,112.38,3600.0,111.5035,111.5631,111.4539,111.5531,3600.0
2024-07-19 14:25:00,112.39,112.42,112.24,112.29,4531.0,111.5631,111.5929,111.4142,111.4638,4531.0
2024-07-19 14:30:00,112.27,112.3,112.21,112.3,4384.0,111.444,111.4737,111.3844,111.4737,4384.0
2024-07-19 14:35:00,112.32,112.34,112.25,112.25,7150.0,111.4936,111.5134,111.4241,111.4241,7150.0
2024-07-19 14:40:00,112.25,112.29,112.11,112.11,4351.0,111.4241,111.4638,111.2851,111.2851,4351.0
2024-07-19 14:45:00,112.11,112.17,112.07,112.14,8842.0,111.2851,111.3447,111.2454,111.3149,8842.0
2024-07-19 14:50:00,112.17,112.23,112.14,112.19,5950.0,111.3447,111.4043,111.3149,111.3645,5950.0
2024-07-19 14:55:00,112.2,112.25,112.18,112.18,4623.0,111.3745,111.4241,111.3546,111.3546,4623.0
2024-07-19 15:00:00,112.2,112.49,112.19,112.44,6054.0,111.3745,111.6623,111.3645,111.6127,6054.0
2024-07-19 15:05:00,112.44,112.5,112.34,112.48,8319.0,111.6127,111.6723,111.5134,111.6524,8319.0
2024-07-19 15:10:00,112.47,112.53,112.47,112.51,7244.0,111.6425,111.702,111.6425,111.6822,7244.0
2024-07-19 15:15:00,112.52,112.54,112.45,112.53,7105.0,111.6921,111.712,111.6226,111.702,7105.0
2024-07-19 15:20:00,112.52,112.64,112.52,112.57,6725.0,111.6921,111.8112,111.6921,111.7417,6725.0
2024-07-19 15:25:00,112.54,112.61,112.5,112.52,6791.0,111.712,111.7815,111.6723,111.6921,6791.0
2024-07-19 15:30:00,112.52,112.55,112.44,112.44,11043.0,111.6921,111.7219,111.6127,111.6127,11043.0
2024-07-19 15:35:00,112.47,112.5,112.33,112.37,8986.0,111.6425,111.6723,111.5035,111.5432,8986.0
2024-07-19 15:40:00,112.39,112.4,112.21,112.23,43816.0,111.5631,111.573,111.3844,111.4043,43816.0
2024-07-19 15:45:00,112.24,112.28,112.12,112.18,19212.0,111.4142,111.4539,111.2951,111.3546,19212.0
2024-07-19 15:50:00,112.17,112.26,112.12,112.16,23475.0,111.3447,111.434,111.2951,111.3348,23475.0
2024-07-19 15:55:00,112.15,112.16,111.98,112.09,77416.0,111.3248,111.3348,111.1561,111.2653,77416.0
2024-07-22 09:30:00,112.8,112.95,112.35,112.62,63273.0,111.9701,112.119,111.5234,111.7914,63273.0
2024-07-22 09:35:00,112.72,113.51,112.69,113.36,88369.0,111.8906,112.6748,111.8609,112.5259,88369.0
2024-07-22 09:40:00,113.32,113.42,112.89,113.03,23464.0,112.4862,112.5855,112.0594,112.1984,23464.0
2024-07-22 09:45:00,113.03,113.3,112.84,112.86,22412.0,112.1984,112.4664,112.0098,112.0296,22412.0
2024-07-22 09:50:00,112.8,112.88,112.24,112.3,13242.0,111.9701,112.0495,111.4142,111.4737,13242.0
2024-07-22 09:55:00,112.24,112.27,111.43,111.47,38792.0,111.4142,111.444,110.6101,110.6498,38792.0
2024-07-22 10:00:00,111.5,111.5,111.12,111.16,34434.0,110.6796,110.6796,110.3024,110.3421,34434.0
2024-07-22 10:05:00,111.18,111.31,111.01,111.19,22723.0,110.362,110.491,110.1932,110.3719,22723.0
2024-07-22 10:10:00,111.26,111.7,111.17,111.64,16521.0,110.4414,110.8782,110.352,110.8186,16521.0
2024-07-22 10:15:00,111.6,111.64,111.41,111.59,24075.0,110.7789,110.8186,110.5903,110.769,24075.0
2024-07-22 10:20:00,111.57,111.61,111.43,111.57,5729.0,110.7491,110.7888,110.6101,110.7491,5729.0
2024-07-22 10:25:00,111.53,111.59,111.4,111.53,9926.0,110.7094,110.769,110.5804,110.7094,9926.0
2024-07-22 10:30:00,111.56,111.68,111.5,111.66,8749.0,110.7392,110.8583,110.6796,110.8384,8749.0
2024-07-22 10:35:00,111.64,111.74,111.56,111.66,5584.0,110.8186,110.9179,110.7392,110.8384,5584.0
2024-07-22 10:40:00,111.67,111.87,111.6,111.84,17201.0,110.8484,111.0469,110.7789,111.0171,17201.0
2024-07-22 10:45:00,111.81,111.81,111.64,111.69,8548.0,110.9873,110.9873,110.8186,110.8682,8548.0
2024-07-22 10:50:00,111.67,111.85,111.59,111.84,8524.0,110.8484,111.027,110.769,111.0171,8524.0
2024-07-22 10:55:00,111.87,112.24,111.81,112.24,27955.0,111.0469,111.4142,110.9873,111.4142,27955.0
2024-07-22 11:00:00,112.28,112.44,112.22,112.43,10130.0,111.4539,111.6127,111.3943,111.6028,10130.0
2024-07-22 11:05:00,112.46,112.46,112.06,112.09,8922.0,111.6326,111.6326,111.2355,111.2653,8922.0
2024-07-22 11:10:00,112.1,112.24,112.04,112.19,7199.0,111.2752,111.4142,111.2156,111.3645,7199.0
2024-07-22 11:15:00,112.16,112.25,111.96,112.22,9681.0,111.3348,111.4241,111.1362,111.3943,9681.0
2024-07-22 11:20:00,112.26,112.46,112.24,112.3,11683.0,111.434,111.6326,111.4142,111.4737,11683.0
2024-07-22 11:25:00,112.28,112.51,112.26,112.31,12185.0,111.4539,111.6822,111.434,111.4837,12185.0
2024-07-22 11:30:00,112.28,112.37,112.24,112.37,12729.0,111.4539,111.5432,111.4142,111.5432,12729.0
2024-07-22 11:35:00,112.39,112.45,112.3,112.44,61819.0,111.5631,111.6226,111.4737,111.6127,61819.0
2024-07-22 11:40:00,112.42,112.62,112.3,112.57,12775.0,111.5929,111.7914,111.4737,111.7417,12775.0
2024-07-22 11:45:00,112.56,112.68,112.43,112.66,27757.0,111.7318,111.8509,111.6028,111.8311,27757.0
2024-07-22 11:50:00,112.64,112.88,112.64,112.83,16847.0,111.8112,112.0495,111.8112,111.9998,16847.0
2024-07-22 11:55:00,112.82,112.82,112.72,112.72,8008.0,111.9899,111.9899,111.8906,111.8906,8008.0
2024-07-22 12:00:00,112.71,112.78,112.61,112.61,5623.0,111.8807,111.9502,111.7815,111.7815,5623.0
2024-07-22 12:05:00,112.61,112.75,112.58,112.74,26783.0,111.7815,111.9204,111.7517,111.9105,26783.0
2024-07-22 12:10:00,112.74,112.8,112.62,112.65,5716.0,111.9105,111.9701,111.7914,111.8212,5716.0
2024-07-22 12:15:00,112.68,112.72,112.65,112.72,13740.0,111.8509,111.8906,111.8212,111.8906,13740.0
2024-07-22 12:20:00,112.75,112.81,112.74,112.75,6527.0,111.9204,111.98,111.9105,111.9204,6527.0
2024-07-22 12:25:00,112.78,112.8,112.68,112.7,7725.0,111.9502,111.9701,111.8509,111.8708,7725.0
2024-07-22 12:30:00,112.69,112.69,112.5,112.54,13217.0,111.8609,111.8609,111.6723,111.712,13217.0
2024-07-22 12:35:00,112.52,112.77,112.49,112.75,9917.0,111.6921,111.9403,111.6623,111.9204,9917.0
2024-07-22 12:40:00,112.71,112.75,112.58,112.75,16349.0,111.8807,111.9204,111.7517,111.9204,16349.0
2024-07-22 12:45:00,112.71,112.84,112.66,112.83,4346.0,111.8807,112.0098,111.8311,111.9998,4346.0
2024-07-22 12:50:00,112.84,113.19,112.84,113.13,5718.0,112.0098,112.3572,112.0098,112.2976,5718.0
2024-07-22 12:55:00,113.17,113.29,113.17,113.26,4422.0,112.3373,112.4565,112.3373,112.4267,4422.0
2024-07-22 13:00:00,113.26,113.43,113.26,113.41,7182.0,112.4267,112.5954,112.4267,112.5756,7182.0
2024-07-22 13:05:00,113.41,113.47,113.35,113.38,6221.0,112.5756,112.6351,112.516,112.5458,6221.0
2024-07-22 13:10:00,113.38,113.4,113.28,113.34,5832.0,112.5458,112.5656,112.4465,112.5061,5832.0
2024-07-22 13:15:00,113.35,113.42,113.31,113.39,8554.0,112.516,112.5855,112.4763,112.5557,8554.0
2024-07-22 13:20:00,113.39,113.4,113.27,113.35,4250.0,112.5557,112.5656,112.4366,112.516,4250.0
2024-07-22 13:25:00,113.31,113.44,113.3,113.39,7966.0,112.4763,112.6053,112.4664,112.5557,7966.0
2024-07-22 13:30:00,113.4,113.57,113.37,113.56,10079.0,112.5656,112.7344,112.5359,112.7245,10079.0
2024-07-22 13:35:00,113.54,113.54,113.31,113.38,5237.0,112.7046,112.7046,112.4763,112.5458,5237.0
2024-07-22 13:40:00,113.37,113.43,113.31,113.35,4778.0,112.5359,112.5954,112.4763,112.516,4778.0
2024-07-22 13:45:00,113.34,113.48,113.3,113.45,4263.0,112.5061,112.6451,112.4664,112.6153,4263.0
2024-07-22 13:50:00,113.45,113.51,113.42,113.48,4250.0,112.6153,112.6748,112.5855,112.6451,4250.0
2024-07-22 13:55:00,113.48,113.65,113.47,113.64,5720.0,112.6451,112.8138,112.6351,112.8039,5720.0
2024-07-22 14:00:00,113.63,113.65,113.44,113.47,10086.0,112.7939,112.8138,112.6053,112.6351,10086.0
2024-07-22 14:05:00,113.46,113.52,113.39,113.5,6273.0,112.6252,112.6848,112.5557,112.6649,6273.0
2024-07-22 14:10:00,113.5,113.54,113.41,113.45,16907.0,112.6649,112.7046,112.5756,112.6153,16907.0
2024-07-22 14:15:00,113.44,113.46,113.4,113.43,5050.0,112.6053,112.6252,112.5656,112.5954,5050.0
2024-07-22 14:20:00,113.42,113.48,113.41,113.48,3200.0,112.5855,112.6451,112.5756,112.6451,3200.0
2024-07-22 14:25:00,113.5,113.52,113.44,113.49,5113.0,112.6649,112.6848,112.6053,112.655,5113.0
2024-07-22 14:30:00,113.49,113.65,113.48,113.56,8256.0,112.655,112.8138,112.6451,112.7245,8256.0
2024-07-22 14:35:00,113.57,113.67,113.54,113.66,7485.0,112.7344,112.8337,112.7046,112.8237,7485.0
2024-07-22 14:40:00,113.65,113.71,113.57,113.63,9832.0,112.8138,112.8734,112.7344,112.7939,9832.0
2024-07-22 14:45:00,113.62,113.62,113.56,113.59,2200.0,112.784,112.784,112.7245,112.7542,2200.0
2024-07-22 14:50:00,113.6,113.72,113.6,113.68,24735.0,112.7642,112.8833,112.7642,112.8436,24735.0
2024-07-22 14:55:00,113.69,113.73,113.63,113.69,9165.0,112.8535,112.8932,112.7939,112.8535,9165.0
2024-07-22 15:00:00,113.66,113.74,113.52,113.74,7525.0,112.8237,112.9031,112.6848,112.9031,7525.0
2024-07-22 15:05:00,113.73,113.82,113.67,113.77,9379.0,112.8932,112.9826,112.8337,112.9329,9379.0
2024-07-22 15:10:00,113.79,113.91,113.76,113.91,5381.0,112.9528,113.0719,112.923,113.0719,5381.0
2024-07-22 15:15:00,113.9,114.04,113.85,114.04,44928.0,113.062,113.2009,113.0123,113.2009,44928.0
2024-07-22 15:20:00,114.04,114.13,114.03,114.1,20450.0,113.2009,113.2903,113.191,113.2605,20450.0
2024-07-22 15:25:00,114.09,114.09,113.93,113.93,22824.0,113.2506,113.2506,113.0917,113.0917,22824.0
2024-07-22 15:30:00,113.93,114.01,113.86,113.92,10705.0,113.0917,113.1712,113.0223,113.0818,10705.0
2024-07-22 15:35:00,113.92,114.06,113.92,114.01,22624.0,113.0818,113.2208,113.0818,113.1712,22624.0
2024-07-22 15:40:00,114.0,114.0,113.79,113.81,17104.0,113.1612,113.1612,112.9528,112.9726,17104.0
2024-07-22 15:45:00,113.83,113.98,113.83,113.87,14621.0,112.9925,113.1414,112.9925,113.0322,14621.0
2024-07-22 15:50:00,113.86,114.16,113.84,114.06,25055.0,113.0223,113.3201,113.0024,113.2208,25055.0
2024-07-22 15:55:00,114.07,114.16,114.02,114.12,60084.0,113.2307,113.3201,113.1811,113.2803,60084.0
2024-07-23 09:30:00,113.12,113.16,112.65,112.86,47457.0,112.2877,112.3274,111.8212,112.0296,47457.0
2024-07-23 09:35:00,112.88,113.01,112.59,112.6,28894.0,112.0495,112.1785,111.7616,111.7715,28894.0
2024-07-23 09:40:00,112.57,113.17,112.57,112.9,16855.0,111.7417,112.3373,111.7417,112.0693,16855.0
2024-07-23 09:45:00,112.85,113.24,112.77,113.13,20377.0,112.0197,112.4068,111.9403,112.2976,20377.0
2024-07-23 09:50:00,113.13,113.22,112.64,112.75,16656.0,112.2976,112.387,111.8112,111.9204,16656.0
2024-07-23 09:55:00,112.76,113.1,112.76,113.06,10917.0,111.9304,112.2678,111.9304,112.2281,10917.0
2024-07-23 10:00:00,113.03,113.58,113.02,113.43,30745.0,112.1984,112.7443,112.1884,112.5954,30745.0
2024-07-23 10:05:00,113.44,113.71,113.31,113.57,57971.0,112.6053,112.8734,112.4763,112.7344,57971.0
2024-07-23 10:10:00,113.57,113.74,113.39,113.74,9878.0,112.7344,112.9031,112.5557,112.9031,9878.0
2024-07-23 10:15:00,113.76,113.89,113.6,113.77,26835.0,112.923,113.052,112.7642,112.9329,26835.0
2024-07-23 10:20:00,113.74,113.89,113.59,113.66,18905.0,112.9031,113.052,112.7542,112.8237,18905.0
2024-07-23 10:25:00,113.69,113.97,113.63,113.97,9792.0,112.8535,113.1314,112.7939,113.1314,9792.0
2024-07-23 10:30:00,113.91,114.21,113.9,114.11,15306.0,113.0719,113.3697,113.062,113.2704,15306.0
2024-07-23 10:35:00,114.11,114.14,113.98,114.03,7064.0,113.2704,113.3002,113.1414,113.191,7064.0
2024-07-23 10:40:00,113.94,114.04,113.76,114.04,11937.0,113.1017,113.2009,112.923,113.2009,11937.0
2024-07-23 10:45:00,113.99,114.0,113.6,113.65,33231.0,113.1513,113.1612,112.7642,112.8138,33231.0
2024-07-23 10:50:00,113.7,113.74,113.44,113.47,12054.0,112.8634,112.9031,112.6053,112.6351,12054.0
2024-07-23 10:55:00,113.48,113.83,113.42,113.77,9691.0,112.6451,112.9925,112.5855,112.9329,9691.0
2024-07-23 11:00:00,113.82,114.09,113.82,114.02,12392.0,112.9826,113.2506,112.9826,113.1811,12392.0
2024-07-23 11:05:00,114.07,114.13,114.02,114.1,7760.0,113.2307,113.2903,113.1811,113.2605,7760.0
2024-07-23 11:10:00,114.12,114.3,114.1,114.24,12504.0,113.2803,113.459,113.2605,113.3995,12504.0
2024-07-23 11:15:00,114.25,114.3,114.19,114.25,7027.0,113.4094,113.459,113.3498,113.4094,7027.0
2024-07-23 11:20:00,114.26,114.31,114.13,114.23,77699.0,113.4193,113.4689,113.2903,113.3895,77699.0
2024-07-23 11:25:00,114.22,114.32,114.12,114.23,10818.0,113.3796,113.4789,113.2803,113.3895,10818.0
2024-07-23 11:30:00,114.26,114.48,114.25,114.47,5763.0,113.4193,113.6377,113.4094,113.6278,5763.0
2024-07-23 11:35:00,114.49,114.55,114.33,114.41,13646.0,113.6476,113.7072,113.4888,113.5682,13646.0
2024-07-23 11:40:00,114.39,114.61,114.39,114.56,15014.0,113.5484,113.7667,113.5484,113.7171,15014.0
2024-07-23 11:45:00,114.55,114.57,114.44,114.52,11774.0,113.7072,113.727,113.598,113.6774,11774.0
2024-07-23 11:50:00,114.5,114.53,114.41,114.53,11505.0,113.6575,113.6873,113.5682,113.6873,11505.0
2024-07-23 11:55:00,114.51,114.65,114.47,114.65,7907.0,113.6675,113.8064,113.6278,113.8064,7907.0
2024-07-23 12:00:00,114.63,114.8,114.63,114.8,24411.0,113.7866,113.9553,113.7866,113.9553,24411.0
2024-07-23 12:05:00,114.8,114.88,114.67,114.72,7153.0,113.9553,114.0348,113.8263,113.8759,7153.0
2024-07-23 12:10:00,114.71,114.73,114.58,114.63,8351.0,113.866,113.8859,113.737,113.7866,8351.0
2024-07-23 12:15:00,114.57,114.64,114.55,114.63,4098.0,113.727,113.7965,113.7072,113.7866,4098.0
2024-07-23 12:20:00,114.59,114.61,114.39,114.41,11895.0,113.7469,113.7667,113.5484,113.5682,11895.0
2024-07-23 12:25:00,114.41,114.55,114.4,114.52,4292.0,113.5682,113.7072,113.5583,113.6774,4292.0
2024-07-23 12:30:00,114.53,114.53,114.37,114.5,3989.0,113.6873,113.6873,113.5285,113.6575,3989.0
2024-07-23 12:35:00,114.52,114.55,114.41,114.45,6241.0,113.6774,113.7072,113.5682,113.6079,6241.0
2024-07-23 12:40:00,114.52,114.59,114.49,114.54,2400.0,113.6774,113.7469,113.6476,113.6973,2400.0
2024-07-23 12:45:00,114.54,114.6,114.41,114.56,3800.0,113.6973,113.7568,113.5682,113.7171,3800.0
2024-07-23 12:50:00,114.56,114.68,114.53,114.63,3653.0,113.7171,113.8362,113.6873,113.7866,3653.0
2024-07-23 12:55:00,114.61,114.69,114.54,114.65,2850.0,113.7667,113.8462,113.6973,113.8064,2850.0
2024-07-23 13:00:00,114.63,114.88,114.63,114.88,4063.0,113.7866,114.0348,113.7866,114.0348,4063.0
2024-07-23 13:05:00,114.84,114.84,114.74,114.75,5361.0,113.995,113.995,113.8958,113.9057,5361.0
2024-07-23 13:10:00,114.79,114.85,114.69,114.75,4538.0,113.9454,114.005,113.8462,113.9057,4538.0
2024-07-23 13:15:00,114.74,114.76,114.58,114.58,6099.0,113.8958,113.9156,113.737,113.737,6099.0
2024-07-23 13:20:00,114.61,114.67,114.52,114.52,2871.0,113.7667,113.8263,113.6774,113.6774,2871.0
2024-07-23 13:25:00,114.53,114.71,114.53,114.65,6908.0,113.6873,113.866,113.6873,113.8064,6908.0
2024-07-23 13:30:00,114.57,114.68,114.55,114.56,4400.0,113.727,113.8362,113.7072,113.7171,4400.0
2024-07-23 13:35:00,114.54,114.66,114.54,114.56,2352.0,113.6973,113.8164,113.6973,113.7171,2352.0
2024-07-23 13:40:00,114.53,114.62,114.46,114.62,5724.0,113.6873,113.7767,113.6178,113.7767,5724.0
2024-07-23 13:45:00,114.64,114.75,114.64,114.71,3250.0,113.7965,113.9057,113.7965,113.866,3250.0
2024-07-23 13:50:00,114.76,114.77,114.7,114.77,14126.0,113.9156,113.9256,113.8561,113.9256,14126.0
2024-07-23 13:55:00,114.81,114.88,114.77,114.79,4516.0,113.9653,114.0348,113.9256,113.9454,4516.0
2024-07-23 14:00:00,114.83,114.91,114.79,114.91,2880.0,113.9851,114.0645,113.9454,114.0645,2880.0
2024-07-23 14:05:00,114.88,114.97,114.88,114.91,16493.0,114.0348,114.1241,114.0348,114.0645,16493.0
2024-07-23 14:10:00,114.9,114.98,114.82,114.89,6321.0,114.0546,114.134,113.9752,114.0447,6321.0
2024-07-23 14:15:00,114.92,115.0,114.92,114.96,4752.0,114.0745,114.1539,114.0745,114.1142,4752.0
2024-07-23 14:20:00,114.98,115.06,114.97,115.02,2895.0,114.134,114.2134,114.1241,114.1737,2895.0
2024-07-23 14:25:00,115.0,115.0,114.86,114.9,11109.0,114.1539,114.1539,114.0149,114.0546,11109.0
2024-07-23 14:30:00,114.94,114.99,114.84,114.87,4032.0,114.0943,114.1439,113.995,114.0248,4032.0
2024-07-23 14:35:00,114.86,114.89,114.82,114.88,3659.0,114.0149,114.0447,113.9752,114.0348,3659.0
2024-07-23 14:40:00,114.84,114.89,114.79,114.79,6400.0,113.995,114.0447,113.9454,113.9454,6400.0
2024-07-23 14:45:00,114.8,114.93,114.8,114.81,15256.0,113.9553,114.0844,113.9553,113.9653,15256.0
2024-07-23 14:50:00,114.79,114.87,114.78,114.86,5828.0,113.9454,114.0248,113.9355,114.0149,5828.0
2024-07-23 14:55:00,114.83,115.0,114.83,114.93,11519.0,113.9851,114.1539,113.9851,114.0844,11519.0
2024-07-23 15:00:00,114.93,114.93,114.85,114.86,13741.0,114.0844,114.0844,114.005,114.0149,13741.0
2024-07-23 15:05:00,114.86,114.95,114.85,114.89,7418.0,114.0149,114.1042,114.005,114.0447,7418.0
2024-07-23 15:10:00,114.87,114.9,114.79,114.83,7201.0,114.0248,114.0546,113.9454,113.9851,7201.0
2024-07-23 15:15:00,114.82,114.89,114.7,114.89,23390.0,113.9752,114.0447,113.8561,114.0447,23390.0
2024-07-23 15:20:00,114.87,115.02,114.86,114.96,8947.0,114.0248,114.1737,114.0149,114.1142,8947.0
2024-07-23 15:25:00,114.96,115.02,114.92,114.93,26960.0,114.1142,114.1737,114.0745,114.0844,26960.0
2024-07-23 15:30:00,114.91,114.91,114.8,114.84,33253.0,114.0645,114.0645,113.9553,113.995,33253.0
2024-07-23 15:35:00,114.82,114.84,114.69,114.69,22074.0,113.9752,113.995,113.8462,113.8462,22074.0
2024-07-23 15:40:00,114.67,114.7,114.49,114.54,14202.0,113.8263,113.8561,113.6476,113.6973,14202.0
2024-07-23 15:45:00,114.58,114.6,114.45,114.53,30371.0,113.737,113.7568,113.6079,113.6873,30371.0
2024-07-23 15:50:00,114.52,114.7,114.48,114.48,24764.0,113.6774,113.8561,113.6377,113.6377,24764.0
2024-07-23 15:55:00,114.47,114.54,114.4,114.49,58265.0,113.6278,113.6973,113.5583,113.6476,58265.0
2024-07-24 09:30:00,113.72,114.21,113.53,114.21,23663.0,112.8833,113.3697,112.6947,113.3697,23663.0
2024-07-24 09:35:00,114.25,114.77,114.18,114.64,21092.0,113.4094,113.9256,113.3399,113.7965,21092.0
2024-07-24 09:40:00,114.63,114.99,114.44,114.54,18682.0,113.7866,114.1439,113.598,113.6973,18682.0
2024-07-24 09:45:00,114.54,114.65,114.24,114.36,13628.0,113.6973,113.8064,113.3995,113.5186,13628.0
2024-07-24 09:50:00,114.37,114.37,113.37,113.38,37425.0,113.5285,113.5285,112.5359,112.5458,37425.0
2024-07-24 09:55:00,113.38,113.39,112.86,113.08,36772.0,112.5458,112.5557,112.0296,112.248,36772.0
2024-07-24 10:00:00,112.96,113.64,112.78,113.37,34367.0,112.1289,112.8039,111.9502,112.5359,34367.0
2024-07-24 10:05:00,113.42,113.53,113.14,113.27,22236.0,112.5855,112.6947,112.3076,112.4366,22236.0
2024-07-24 10:10:00,113.29,113.31,112.94,113.14,22982.0,112.4565,112.4763,112.109,112.3076,22982.0
2024-07-24 10:15:00,113.04,113.18,112.98,113.17,7063.0,112.2083,112.3473,112.1487,112.3373,7063.0
2024-07-24 10:20:00,113.08,113.36,113.05,113.24,17686.0,112.248,112.5259,112.2182,112.4068,17686.0
2024-07-24 10:25:00,113.26,113.67,113.26,113.6,30387.0,112.4267,112.8337,112.4267,112.7642,30387.0
2024-07-24 10:30:00,113.63,114.01,113.52,113.9,17548.0,112.7939,113.1712,112.6848,113.062,17548.0
2024-07-24 10:35:00,113.86,113.97,113.74,113.84,11742.0,113.0223,113.1314,112.9031,113.0024,11742.0
2024-07-24 10:40:00,113.88,114.06,113.82,113.96,6036.0,113.0421,113.2208,112.9826,113.1215,6036.0
2024-07-24 10:45:00,113.91,113.97,113.77,113.96,7848.0,113.0719,113.1314,112.9329,113.1215,7848.0
2024-07-24 10:50:00,113.98,114.22,113.92,114.18,31621.0,113.1414,113.3796,113.0818,113.3399,31621.0
2024-07-24 10:55:00,114.19,114.36,114.17,114.19,34803.0,113.3498,113.5186,113.33,113.3498,34803.0
2024-07-24 11:00:00,114.19,114.19,113.96,113.97,11149.0,113.3498,113.3498,113.1215,113.1314,11149.0
2024-07-24 11:05:00,113.95,113.95,113.67,113.82,5815.0,113.1116,113.1116,112.8337,112.9826,5815.0
2024-07-24 11:10:00,113.75,113.79,113.63,113.78,15206.0,112.9131,112.9528,112.7939,112.9428,15206.0
2024-07-24 11:15:00,113.8,113.86,113.62,113.69,3601.0,112.9627,113.0223,112.784,112.8535,3601.0
2024-07-24 11:20:00,113.68,113.7,113.49,113.51,3995.0,112.8436,112.8634,112.655,112.6748,3995.0
2024-07-24 11:25:00,113.54,113.76,113.53,113.73,10726.0,112.7046,112.923,112.6947,112.8932,10726.0
2024-07-24 11:30:00,113.71,113.86,113.7,113.84,5225.0,112.8734,113.0223,112.8634,113.0024,5225.0
2024-07-24 11:35:00,113.86,114.0,113.86,113.89,5671.0,113.0223,113.1612,113.0223,113.052,5671.0
2024-07-24 11:40:00,113.84,114.09,113.81,114.01,4983.0,113.0024,113.2506,112.9726,113.1712,4983.0
2024-07-24 11:45:00,114.06,114.14,114.0,114.09,6253.0,113.2208,113.3002,113.1612,113.2506,6253.0
2024-07-24 11:50:00,114.1,114.1,113.98,114.03,21130.0,113.2605,113.2605,113.1414,113.191,21130.0
2024-07-24 11:55:00,114.01,114.13,113.97,114.13,7500.0,113.1712,113.2903,113.1314,113.2903,7500.0
2024-07-24 12:00:00,114.14,114.19,113.98,113.98,9501.0,113.3002,113.3498,113.1414,113.1414,9501.0
2024-07-24 12:05:00,113.97,114.0,113.78,113.81,2600.0,113.1314,113.1612,112.9428,112.9726,2600.0
2024-07-24 12:10:00,113.84,113.95,113.76,113.95,6527.0,113.0024,113.1116,112.923,113.1116,6527.0
2024-07-24 12:15:00,113.97,114.1,113.92,113.93,7563.0,113.1314,113.2605,113.0818,113.0917,7563.0
2024-07-24 12:20:00,113.95,114.07,113.95,113.98,13881.0,113.1116,113.2307,113.1116,113.1414,13881.0
2024-07-24 12:25:00,113.99,113.99,113.88,113.91,1423.0,113.1513,113.1513,113.0421,113.0719,1423.0
2024-07-24 12:30:00,113.92,113.97,113.78,113.81,6211.0,113.0818,113.1314,112.9428,112.9726,6211.0
2024-07-24 12:35:00,113.83,113.95,113.83,113.89,25949.0,112.9925,113.1116,112.9925,113.052,25949.0
2024-07-24 12:40:00,113.87,113.87,113.66,113.7,4010.0,113.0322,113.0322,112.8237,112.8634,4010.0
2024-07-24 12:45:00,113.66,113.87,113.66,113.86,8639.0,112.8237,113.0322,112.8237,113.0223,8639.0
2024-07-24 12:50:00,113.81,113.81,113.7,113.73,3191.0,112.9726,112.9726,112.8634,112.8932,3191.0
2024-07-24 12:55:00,113.7,113.73,113.67,113.72,1682.0,112.8634,112.8932,112.8337,112.8833,1682.0
2024-07-24 13:00:00,113.69,113.76,113.62,113.69,7297.0,112.8535,112.923,112.784,112.8535,7297.0
2024-07-24 13:05:00,113.71,113.82,113.68,113.8,2139.0,112.8734,112.9826,112.8436,112.9627,2139.0
2024-07-24 13:10:00,113.78,113.84,113.78,113.78,1806.0,112.9428,113.0024,112.9428,112.9428,1806.0
2024-07-24 13:15:00,113.78,113.84,113.74,113.77,7489.0,112.9428,113.0024,112.9031,112.9329,7489.0
2024-07-24 13:20:00,113.73,113.85,113.72,113.77,3350.0,112.8932,113.0123,112.8833,112.9329,3350.0
2024-07-24 13:25:00,113.75,113.78,113.66,113.68,3246.0,112.9131,112.9428,112.8237,112.8436,3246.0
2024-07-24 13:30:00,113.64,113.75,113.6,113.75,2887.0,112.8039,112.9131,112.7642,112.9131,2887.0
2024-07-24 13:35:00,113.76,113.92,113.76,113.84,3889.0,112.923,113.0818,112.923,113.0024,3889.0
2024-07-24 13:40:00,113.85,113.89,113.77,113.85,4450.0,113.0123,113.052,112.9329,113.0123,4450.0
2024-07-24 13:45:00,113.83,113.84,113.68,113.68,4280.0,112.9925,113.0024,112.8436,112.8436,4280.0
2024-07-24 13:50:00,113.71,113.73,113.64,113.68,4810.0,112.8734,112.8932,112.8039,112.8436,4810.0
2024-07-24 13:55:00,113.67,113.82,113.66,113.66,7567.0,112.8337,112.9826,112.8237,112.8237,7567.0
2024-07-24 14:00:00,113.68,113.77,113.64,113.73,6904.0,112.8436,112.9329,112.8039,112.8932,6904.0
2024-07-24 14:05:00,113.73,113.86,113.73,113.81,4103.0,112.8932,113.0223,112.8932,112.9726,4103.0
2024-07-24 14:10:00,113.8,113.8,113.76,113.77,2559.0,112.9627,112.9627,112.923,112.9329,2559.0
2024-07-24 14:15:00,113.77,113.78,113.57,113.59,6115.0,112.9329,112.9428,112.7344,112.7542,6115.0
2024-07-24 14:20:00,113.56,113.56,113.23,113.26,22911.0,112.7245,112.7245,112.3969,112.4267,22911.0
2024-07-24 14:25:00,113.27,113.3,112.96,113.01,14996.0,112.4366,112.4664,112.1289,112.1785,14996.0
2024-07-24 14:30:00,113.02,113.09,112.93,112.93,11208.0,112.1884,112.2579,112.0991,112.0991,11208.0
2024-07-24 14:35:00,112.92,112.93,112.7,112.77,12458.0,112.0892,112.0991,111.8708,111.9403,12458.0
2024-07-24 14:40:00,112.71,112.74,112.47,112.48,8757.0,111.8807,111.9105,111.6425,111.6524,8757.0
2024-07-24 14:45:00,112.51,112.61,112.32,112.37,14763.0,111.6822,111.7815,111.4936,111.5432,14763.0
2024-07-24 14:50:00,112.31,112.32,112.18,112.26,18585.0,111.4837,111.4936,111.3546,111.434,18585.0
2024-07-24 14:55:00,112.28,112.5,112.26,112.47,20421.0,111.4539,111.6723,111.434,111.6425,20421.0
2024-07-24 15:00:00,112.44,112.56,112.4,112.48,8453.0,111.6127,111.7318,111.573,111.6524,8453.0
2024-07-24 15:05:00,112.5,112.51,112.34,112.39,15156.0,111.6723,111.6822,111.5134,111.5631,15156.0
2024-07-24 15:10:00,112.41,112.46,112.33,112.39,7987.0,111.5829,111.6326,111.5035,111.5631,7987.0
2024-07-24 15:15:00,112.38,112.44,112.3,112.32,7944.0,111.5531,111.6127,111.4737,111.4936,7944.0
2024-07-24 15:20:00,112.33,112.41,112.25,112.34,11973.0,111.5035,111.5829,111.4241,111.5134,11973.0
2024-07-24 15:25:00,112.35,112.35,111.96,111.99,18818.0,111.5234,111.5234,111.1362,111.166,18818.0
2024-07-24 15:30:00,111.97,112.24,111.88,112.22,44507.0,111.1462,111.4142,111.0568,111.3943,44507.0
2024-07-24 15:35:00,112.2,112.26,112.0,112.01,21161.0,111.3745,111.434,111.1759,111.1859,21161.0
2024-07-24 15:40:00,112.03,112.14,111.78,111.78,56557.0,111.2057,111.3149,110.9576,110.9576,56557.0
2024-07-24 15:45:00,111.77,111.8,111.48,111.6,51771.0,110.9476,110.9774,110.6598,110.7789,51771.0
2024-07-24 15:50:00,111.59,111.68,111.27,111.28,67851.0,110.769,110.8583,110.4513,110.4612,67851.0
2024-07-24 15:55:00,111.27,111.42,111.22,111.26,127836.0,110.4513,110.6002,110.4017,110.4414,127836.0
2024-07-25 09:30:00,111.64,111.82,111.01,111.19,22968.0,110.8186,110.9973,110.1932,110.3719,22968.0
2024-07-25 09:35:00,111.01,111.54,110.94,111.03,38679.0,110.1932,110.7193,110.1237,110.2131,38679.0
2024-07-25 09:40:00,111.08,112.14,110.93,111.86,28811.0,110.2627,111.3149,110.1138,111.037,28811.0
2024-07-25 09:45:00,111.97,112.34,111.93,112.34,22725.0,111.1462,111.5134,111.1065,111.5134,22725.0
2024-07-25 09:50:00,112.4,113.09,112.33,112.98,25976.0,111.573,112.2579,111.5035,112.1487,25976.0
2024-07-25 09:55:00,113.01,113.03,112.59,112.7,16009.0,112.1785,112.1984,111.7616,111.8708,16009.0
2024-07-25 10:00:00,112.61,112.66,111.78,111.89,12876.0,111.7815,111.8311,110.9576,111.0668,12876.0
2024-07-25 10:05:00,111.85,111.9,111.53,111.57,12291.0,111.027,111.0767,110.7094,110.7491,12291.0
2024-07-25 10:10:00,111.59,111.79,111.42,111.59,21030.0,110.769,110.9675,110.6002,110.769,21030.0
2024-07-25 10:15:00,111.56,112.29,111.51,112.21,62422.0,110.7392,111.4638,110.6895,111.3844,62422.0
2024-07-25 10:20:00,112.2,112.53,112.02,112.53,19055.0,111.3745,111.702,111.1958,111.702,19055.0
2024-07-25 10:25:00,112.49,112.78,112.41,112.68,34680.0,111.6623,111.9502,111.5829,111.8509,34680.0
2024-07-25 10:30:00,112.65,113.14,112.64,113.12,17012.0,111.8212,112.3076,111.8112,112.2877,17012.0
2024-07-25 10:35:00,113.11,113.25,112.72,112.73,10269.0,112.2778,112.4167,111.8906,111.9006,10269.0
2024-07-25 10:40:00,112.69,113.17,112.68,113.15,48797.0,111.8609,112.3373,111.8509,112.3175,48797.0
2024-07-25 10:45:00,113.14,113.24,112.9,113.15,20688.0,112.3076,112.4068,112.0693,112.3175,20688.0
2024-07-25 10:50:00,113.14,113.54,113.14,113.5,14976.0,112.3076,112.7046,112.3076,112.6649,14976.0
2024-07-25 10:55:00,113.49,113.71,113.41,113.69,20886.0,112.655,112.8734,112.5756,112.8535,20886.0
2024-07-25 11:00:00,113.72,113.85,113.68,113.8,21276.0,112.8833,113.0123,112.8436,112.9627,21276.0
2024-07-25 11:05:00,113.85,114.08,113.85,113.91,11130.0,113.0123,113.2406,113.0123,113.0719,11130.0
2024-07-25 11:10:00,113.89,114.16,113.75,114.04,23675.0,113.052,113.3201,112.9131,113.2009,23675.0
2024-07-25 11:15:00,114.08,114.32,114.02,114.14,28276.0,113.2406,113.4789,113.1811,113.3002,28276.0
2024-07-25 11:20:00,114.09,114.21,113.95,114.15,9249.0,113.2506,113.3697,113.1116,113.3101,9249.0
2024-07-25 11:25:00,114.13,114.18,114.01,114.08,11704.0,113.2903,113.3399,113.1712,113.2406,11704.0
2024-07-25 11:30:00,114.06,114.16,113.99,114.05,8472.0,113.2208,113.3201,113.1513,113.2109,8472.0
2024-07-25 11:35:00,114.07,114.12,113.83,114.11,17874.0,113.2307,113.2803,112.9925,113.2704,17874.0
2024-07-25 11:40:00,114.11,114.15,114.0,114.1,11548.0,113.2704,113.3101,113.1612,113.2605,11548.0
2024-07-25 11:45:00,114.11,114.2,114.01,114.02,30206.0,113.2704,113.3598,113.1712,113.1811,30206.0
2024-07-25 11:50:00,114.05,114.24,114.05,114.18,9438.0,113.2109,113.3995,113.2109,113.3399,9438.0
2024-07-25 11:55:00,114.16,114.38,114.14,114.38,27970.0,113.3201,113.5384,113.3002,113.5384,27970.0
2024-07-25 12:00:00,114.39,114.42,114.19,114.32,31163.0,113.5484,113.5781,113.3498,113.4789,31163.0
2024-07-25 12:05:00,114.3,114.34,114.12,114.16,52689.0,113.459,113.4987,113.2803,113.3201,52689.0
2024-07-25 12:10:00,114.24,114.35,114.17,114.35,7746.0,113.3995,113.5087,113.33,113.5087,7746.0
2024-07-25 12:15:00,114.32,114.54,114.29,114.49,21459.0,113.4789,113.6973,113.4491,113.6476,21459.0
2024-07-25 12:20:00,114.5,114.51,114.31,114.47,14353.0,113.6575,113.6675,113.4689,113.6278,14353.0
2024-07-25 12:25:00,114.46,114.69,114.43,114.69,9166.0,113.6178,113.8462,113.5881,113.8462,9166.0
2024-07-25 12:30:00,114.69,114.74,114.58,114.69,14186.0,113.8462,113.8958,113.737,113.8462,14186.0
2024-07-25 12:35:00,114.67,114.76,114.64,114.7,13386.0,113.8263,113.9156,113.7965,113.8561,13386.0
2024-07-25 12:40:00,114.7,114.79,114.66,114.71,10818.0,113.8561,113.9454,113.8164,113.866,10818.0
2024-07-25 12:45:00,114.72,114.87,114.71,114.83,12294.0,113.8759,114.0248,113.866,113.9851,12294.0
2024-07-25 12:50:00,114.82,114.87,114.74,114.84,7570.0,113.9752,114.0248,113.8958,113.995,7570.0
2024-07-25 12:55:00,114.87,114.92,114.77,114.86,8496.0,114.0248,114.0745,113.9256,114.0149,8496.0
2024-07-25 13:00:00,114.87,115.23,114.84,115.16,40252.0,114.0248,114.3822,113.995,114.3127,40252.0
2024-07-25 13:05:00,115.12,115.43,115.04,115.4,10277.0,114.273,114.5807,114.1936,114.5509,10277.0
2024-07-25 13:10:00,115.4,115.43,115.08,115.15,10083.0,114.5509,114.5807,114.2333,114.3028,10083.0
2024-07-25 13:15:00,115.16,115.16,114.87,114.9,6020.0,114.3127,114.3127,114.0248,114.0546,6020.0
2024-07-25 13:20:00,114.92,114.92,114.53,114.59,8085.0,114.0745,114.0745,113.6873,113.7469,8085.0
2024-07-25 13:25:00,114.61,114.73,114.55,114.62,11550.0,113.7667,113.8859,113.7072,113.7767,11550.0
2024-07-25 13:30:00,114.59,114.63,114.4,114.51,5200.0,113.7469,113.7866,113.5583,113.6675,5200.0
2024-07-25 13:35:00,114.48,114.56,114.43,114.54,6498.0,113.6377,113.7171,113.5881,113.6973,6498.0
2024-07-25 13:40:00,114.55,114.6,114.49,114.58,4293.0,113.7072,113.7568,113.6476,113.737,4293.0
2024-07-25 13:45:00,114.59,114.59,114.27,114.28,4775.0,113.7469,113.7469,113.4292,113.4392,4775.0
2024-07-25 13:50:00,114.23,114.39,114.21,114.26,16098.0,113.3895,113.5484,113.3697,113.4193,16098.0
2024-07-25 13:55:00,114.26,114.4,114.2,114.35,41319.0,113.4193,113.5583,113.3598,113.5087,41319.0
2024-07-25 14:00:00,114.34,114.35,114.21,114.29,13582.0,113.4987,113.5087,113.3697,113.4491,13582.0
2024-07-25 14:05:00,114.25,114.29,114.06,114.06,7780.0,113.4094,113.4491,113.2208,113.2208,7780.0
2024-07-25 14:10:00,114.02,114.06,113.92,114.03,11407.0,113.1811,113.2208,113.0818,113.191,11407.0
2024-07-25 14:15:00,113.99,114.17,113.95,114.15,21143.0,113.1513,113.33,113.1116,113.3101,21143.0
2024-07-25 14:20:00,114.16,114.16,113.93,113.94,12156.0,113.3201,113.3201,113.0917,113.1017,12156.0
2024-07-25 14:25:00,113.93,114.09,113.91,113.94,10480.0,113.0917,113.2506,113.0719,113.1017,10480.0
2024-07-25 14:30:00,114.0,114.16,114.0,114.07,9397.0,113.1612,113.3201,113.1612,113.2307,9397.0
2024-07-25 14:35:00,114.06,114.06,113.85,113.88,8257.0,113.2208,113.2208,113.0123,113.0421,8257.0
2024-07-25 14:40:00,113.89,113.89,113.51,113.57,8498.0,113.052,113.052,112.6748,112.7344,8498.0
2024-07-25 14:45:00,113.51,113.51,113.08,113.1,24575.0,112.6748,112.6748,112.248,112.2678,24575.0
2024-07-25 14:50:00,113.11,113.23,113.0,113.01,13415.0,112.2778,112.3969,112.1686,112.1785,13415.0
2024-07-25 14:55:00,113.03,113.24,113.03,113.17,16263.0,112.1984,112.4068,112.1984,112.3373,16263.0
2024-07-25 15:00:00,113.2,113.35,113.16,113.23,73627.0,112.3671,112.516,112.3274,112.3969,73627.0
2024-07-25 15:05:00,113.27,113.4,113.25,113.28,5074.0,112.4366,112.5656,112.4167,112.4465,5074.0
2024-07-25 15:10:00,113.3,113.43,113.26,113.42,32255.0,112.4664,112.5954,112.4267,112.5855,32255.0
2024-07-25 15:15:00,113.44,113.54,113.38,113.51,13332.0,112.6053,112.7046,112.5458,112.6748,13332.0
2024-07-25 15:20:00,113.54,113.68,113.47,113.67,11875.0,112.7046,112.8436,112.6351,112.8337,11875.0
2024-07-25 15:25:00,113.64,113.92,113.64,113.86,14308.0,112.8039,113.0818,112.8039,113.0223,14308.0
2024-07-25 15:30:00,113.88,113.93,113.77,113.81,6877.0,113.0421,113.0917,112.9329,112.9726,6877.0
2024-07-25 15:35:00,113.82,113.85,113.56,113.6,81404.0,112.9826,113.0123,112.7245,112.7642,81404.0
2024-07-25 15:40:00,113.59,113.69,113.46,113.47,52769.0,112.7542,112.8535,112.6252,112.6351,52769.0
2024-07-25 15:45:00,113.44,113.49,113.26,113.48,38856.0,112.6053,112.655,112.4267,112.6451,38856.0
2024-07-25 15:50:00,113.46,113.52,113.21,113.24,23719.0,112.6252,112.6848,112.377,112.4068,23719.0
2024-07-25 15:55:00,113.23,113.27,113.05,113.11,126864.0,112.3969,112.4366,112.2182,112.2778,126864.0
2024-07-26 09:30:00,115.27,116.26,115.11,116.26,90605.0,114.4219,115.4046,114.2631,115.4046,90605.0
2024-07-26 09:35:00,116.28,116.98,116.22,116.94,95130.0,115.4245,116.1193,115.3649,116.0796,95130.0
2024-07-26 09:40:00,116.93,117.26,116.57,117.1,86386.0,116.0697,116.3972,115.7123,116.2384,86386.0
2024-07-26 09:45:00,117.04,117.65,117.04,117.55,131300.0,116.1789,116.7844,116.1789,116.6851,131300.0
2024-07-26 09:50:00,117.49,117.57,117.13,117.54,75768.0,116.6255,116.705,116.2682,116.6752,75768.0
2024-07-26 09:55:00,117.54,117.6,117.31,117.41,65247.0,116.6752,116.7347,116.4469,116.5461,65247.0
2024-07-26 10:00:00,117.35,118.25,117.3,118.03,86646.0,116.4866,117.38,116.4369,117.1616,86646.0
2024-07-26 10:05:00,117.96,117.98,117.24,117.32,135009.0,117.0921,117.1119,116.3774,116.4568,135009.0
2024-07-26 10:10:00,117.34,117.56,116.99,117.08,33359.0,116.4767,116.695,116.1292,116.2186,33359.0
2024-07-26 10:15:00,117.01,117.32,116.93,116.98,30319.0,116.1491,116.4568,116.0697,116.1193,30319.0
2024-07-26 10:20:00,117.01,117.3,116.98,117.19,28979.0,116.1491,116.4369,116.1193,116.3278,28979.0
2024-07-26 10:25:00,117.2,117.28,116.91,116.92,15281.0,116.3377,116.4171,116.0498,116.0597,15281.0
2024-07-26 10:30:00,116.94,116.94,116.01,116.05,80814.0,116.0796,116.0796,115.1564,115.1961,80814.0
2024-07-26 10:35:00,116.07,116.33,115.93,116.3,40423.0,115.216,115.4741,115.077,115.4443,40423.0
2024-07-26 10:40:00,116.28,116.83,116.24,116.71,33016.0,115.4245,115.9704,115.3847,115.8513,33016.0
2024-07-26 10:45:00,116.73,116.99,116.7,116.79,12129.0,115.8711,116.1292,115.8414,115.9307,12129.0
2024-07-26 10:50:00,116.75,116.76,116.54,116.66,32481.0,115.891,115.9009,115.6825,115.8017,32481.0
2024-07-26 10:55:00,116.69,116.75,116.4,116.67,26600.0,115.8314,115.891,115.5436,115.8116,26600.0
2024-07-26 11:00:00,116.66,116.7,116.5,116.54,24354.0,115.8017,115.8414,115.6428,115.6825,24354.0
2024-07-26 11:05:00,116.48,116.58,116.27,116.28,47372.0,115.623,115.7222,115.4145,115.4245,47372.0
2024-07-26 11:10:00,116.31,116.44,116.2,116.35,42161.0,115.4542,115.5833,115.345,115.4939,42161.0
2024-07-26 11:15:00,116.34,116.35,116.1,116.29,26736.0,115.484,115.4939,115.2458,115.4344,26736.0
2024-07-26 11:20:00,116.27,116.45,116.26,116.41,13442.0,115.4145,115.5932,115.4046,115.5535,13442.0
2024-07-26 11:25:00,116.4,116.48,116.23,116.29,41822.0,115.5436,115.623,115.3748,115.4344,41822.0
2024-07-26 11:30:00,116.29,116.5,116.24,116.33,83991.0,115.4344,115.6428,115.3847,115.4741,83991.0
2024-07-26 11:35:00,116.3,116.54,116.3,116.52,20606.0,115.4443,115.6825,115.4443,115.6627,20606.0
2024-07-26 11:40:00,116.53,116.6,116.41,116.6,9780.0,115.6726,115.7421,115.5535,115.7421,9780.0
2024-07-26 11:45:00,116.6,116.63,116.37,116.42,7901.0,115.7421,115.7719,115.5138,115.5634,7901.0
2024-07-26 11:50:00,116.5,116.65,116.42,116.48,10171.0,115.6428,115.7917,115.5634,115.623,10171.0
2024-07-26 11:55:00,116.5,116.74,116.48,116.67,9926.0,115.6428,115.8811,115.623,115.8116,9926.0
2024-07-26 12:00:00,116.68,116.91,116.67,116.82,23506.0,115.8215,116.0498,115.8116,115.9605,23506.0
2024-07-26 12:05:00,116.85,116.93,116.8,116.92,34765.0,115.9903,116.0697,115.9406,116.0597,34765.0
2024-07-26 12:10:00,116.92,116.93,116.6,116.71,12545.0,116.0597,116.0697,115.7421,115.8513,12545.0
2024-07-26 12:15:00,116.77,116.81,116.69,116.73,10815.0,115.9108,115.9506,115.8314,115.8711,10815.0
2024-07-26 12:20:00,116.67,116.71,116.63,116.65,5574.0,115.8116,115.8513,115.7719,115.7917,5574.0
2024-07-26 12:25:00,116.72,116.91,116.69,116.82,23573.0,115.8612,116.0498,115.8314,115.9605,23573.0
2024-07-26 12:30:00,116.84,116.93,116.82,116.86,16766.0,115.9803,116.0697,115.9605,116.0002,16766.0
2024-07-26 12:35:00,116.85,116.9,116.8,116.89,13700.0,115.9903,116.0399,115.9406,116.03,13700.0
2024-07-26 12:40:00,116.9,117.16,116.9,117.13,12871.0,116.0399,116.298,116.0399,116.2682,12871.0
2024-07-26 12:45:00,117.15,117.23,117.08,117.14,25530.0,116.2881,116.3675,116.2186,116.2781,25530.0
2024-07-26 12:50:00,117.15,117.28,117.13,117.21,30129.0,116.2881,116.4171,116.2682,116.3476,30129.0
2024-07-26 12:55:00,117.22,117.32,117.21,117.3,23475.0,116.3575,116.4568,116.3476,116.4369,23475.0
2024-07-26 13:00:00,117.29,117.34,117.21,117.24,13095.0,116.427,116.4767,116.3476,116.3774,13095.0
2024-07-26 13:05:00,117.22,117.27,117.06,117.08,27379.0,116.3575,116.4072,116.1987,116.2186,27379.0
2024-07-26 13:10:00,117.09,117.24,117.09,117.12,18910.0,116.2285,116.3774,116.2285,116.2583,18910.0
2024-07-26 13:15:00,117.13,117.27,117.13,117.19,26478.0,116.2682,116.4072,116.2682,116.3278,26478.0
2024-07-26 13:20:00,117.16,117.23,117.16,117.16,10570.0,116.298,116.3675,116.298,116.298,10570.0
2024-07-26 13:25:00,117.16,117.3,117.16,117.29,22760.0,116.298,116.4369,116.298,116.427,22760.0
2024-07-26 13:30:00,117.26,117.27,116.95,116.98,20056.0,116.3972,116.4072,116.0895,116.1193,20056.0
2024-07-26 13:35:00,116.91,116.91,116.45,116.53,30804.0,116.0498,116.0498,115.5932,115.6726,30804.0
2024-07-26 13:40:00,116.57,116.62,116.42,116.61,9040.0,115.7123,115.762,115.5634,115.752,9040.0
2024-07-26 13:45:00,116.62,116.86,116.59,116.65,13188.0,115.762,116.0002,115.7322,115.7917,13188.0
2024-07-26 13:50:00,116.67,116.79,116.57,116.79,5667.0,115.8116,115.9307,115.7123,115.9307,5667.0
2024-07-26 13:55:00,116.78,116.79,116.7,116.76,9841.0,115.9208,115.9307,115.8414,115.9009,9841.0
2024-07-26 14:00:00,116.78,116.91,116.73,116.76,14173.0,115.9208,116.0498,115.8711,115.9009,14173.0
2024-07-26 14:05:00,116.76,116.8,116.73,116.79,3299.0,115.9009,115.9406,115.8711,115.9307,3299.0
2024-07-26 14:10:00,116.78,116.86,116.75,116.78,8202.0,115.9208,116.0002,115.891,115.9208,8202.0
2024-07-26 14:15:00,116.83,116.85,116.59,116.59,9427.0,115.9704,115.9903,115.7322,115.7322,9427.0
2024-07-26 14:20:00,116.6,116.72,116.56,116.72,8658.0,115.7421,115.8612,115.7024,115.8612,8658.0
2024-07-26 14:25:00,116.69,116.79,116.63,116.63,7393.0,115.8314,115.9307,115.7719,115.7719,7393.0
2024-07-26 14:30:00,116.64,116.75,116.6,116.75,54359.0,115.7818,115.891,115.7421,115.891,54359.0
2024-07-26 14:35:00,116.76,116.84,116.73,116.83,5348.0,115.9009,115.9803,115.8711,115.9704,5348.0
2024-07-26 14:40:00,116.81,116.81,116.54,116.74,15658.0,115.9506,115.9506,115.6825,115.8811,15658.0
2024-07-26 14:45:00,116.72,116.75,116.65,116.75,6930.0,115.8612,115.891,115.7917,115.891,6930.0
2024-07-26 14:50:00,116.76,116.77,116.59,116.62,10470.0,115.9009,115.9108,115.7322,115.762,10470.0
2024-07-26 14:55:00,116.6,116.71,116.59,116.62,7380.0,115.7421,115.8513,115.7322,115.762,7380.0
2024-07-26 15:00:00,116.62,116.67,116.55,116.57,14329.0,115.762,115.8116,115.6925,115.7123,14329.0
2024-07-26 15:05:00,116.55,116.72,116.5,116.71,51868.0,115.6925,115.8612,115.6428,115.8513,51868.0
2024-07-26 15:10:00,116.7,116.81,116.63,116.73,14235.0,115.8414,115.9506,115.7719,115.8711,14235.0
2024-07-26 15:15:00,116.73,116.78,116.6,116.74,18326.0,115.8711,115.9208,115.7421,115.8811,18326.0
2024-07-26 15:20:00,116.73,116.9,116.7,116.89,13313.0,115.8711,116.0399,115.8414,116.03,13313.0
2024-07-26 15:25:00,116.91,117.03,116.87,116.99,18493.0,116.0498,116.1689,116.0101,116.1292,18493.0
2024-07-26 15:30:00,116.97,117.0,116.66,116.72,37988.0,116.1094,116.1392,115.8017,115.8612,37988.0
2024-07-26 15:35:00,116.7,116.94,116.68,116.93,30618.0,115.8414,116.0796,115.8215,116.0697,30618.0
2024-07-26 15:40:00,116.93,117.1,116.93,117.1,62902.0,116.0697,116.2384,116.0697,116.2384,62902.0
2024-07-26 15:45:00,117.13,117.32,117.08,117.18,55317.0,116.2682,116.4568,116.2186,116.3178,55317.0
2024-07-26 15:50:00,117.19,117.31,116.74,116.75,68601.0,116.3278,116.4469,115.8811,115.891,68601.0
2024-07-26 15:55:00,116.76,116.92,116.7,116.87,161386.0,115.9009,116.0597,115.8414,116.0101,161386.0
2024-07-29 09:30:00,117.43,117.71,116.62,116.78,55484.0,116.566,116.8439,115.762,115.9208,55484.0
2024-07-29 09:35:00,116.85,117.17,116.66,116.85,17988.0,115.9903,116.3079,115.8017,115.9903,17988.0
2024-07-29 09:40:00,116.85,117.55,116.85,117.24,63358.0,115.9903,116.6851,115.9903,116.3774,63358.0
2024-07-29 09:45:00,117.19,117.56,117.11,117.27,35917.0,116.3278,116.695,116.2483,116.4072,35917.0
2024-07-29 09:50:00,117.23,117.25,116.77,116.9,42049.0,116.3675,116.3873,115.9108,116.0399,42049.0
2024-07-29 09:55:00,116.85,117.22,116.82,117.14,13799.0,115.9903,116.3575,115.9605,116.2781,13799.0
2024-07-29 10:00:00,117.15,117.73,117.09,117.73,24951.0,116.2881,116.8638,116.2285,116.8638,24951.0
2024-07-29 10:05:00,117.73,117.83,117.49,117.64,33050.0,116.8638,116.963,116.6255,116.7744,33050.0
2024-07-29 10:10:00,117.63,117.68,117.16,117.16,18154.0,116.7645,116.8142,116.298,116.298,18154.0
2024-07-29 10:15:00,117.18,117.35,116.99,117.04,36356.0,116.3178,116.4866,116.1292,116.1789,36356.0
2024-07-29 10:20:00,117.01,117.18,116.86,117.0,15788.0,116.1491,116.3178,116.0002,116.1392,15788.0
2024-07-29 10:25:00,116.96,117.07,116.65,116.77,82897.0,116.0994,116.2086,115.7917,115.9108,82897.0
2024-07-29 10:30:00,116.72,116.76,116.21,116.26,42503.0,115.8612,115.9009,115.355,115.4046,42503.0
2024-07-29 10:35:00,116.27,116.56,116.12,116.49,30833.0,115.4145,115.7024,115.2656,115.6329,30833.0
2024-07-29 10:40:00,116.55,116.75,116.46,116.72,28113.0,115.6925,115.891,115.6031,115.8612,28113.0
2024-07-29 10:45:00,116.76,116.77,116.59,116.61,16640.0,115.9009,115.9108,115.7322,115.752,16640.0
2024-07-29 10:50:00,116.58,116.77,116.53,116.63,5609.0,115.7222,115.9108,115.6726,115.7719,5609.0
2024-07-29 10:55:00,116.66,116.83,116.61,116.64,7918.0,115.8017,115.9704,115.752,115.7818,7918.0
2024-07-29 11:00:00,116.64,116.67,116.48,116.59,13974.0,115.7818,115.8116,115.623,115.7322,13974.0
2024-07-29 11:05:00,116.59,116.72,116.5,116.5,10803.0,115.7322,115.8612,115.6428,115.6428,10803.0
2024-07-29 11:10:00,116.56,116.58,116.34,116.5,13967.0,115.7024,115.7222,115.484,115.6428,13967.0
2024-07-29 11:15:00,116.51,116.58,116.44,116.47,8697.0,115.6528,115.7222,115.5833,115.6131,8697.0
2024-07-29 11:20:00,116.49,116.79,116.43,116.79,14114.0,115.6329,115.9307,115.5733,115.9307,14114.0
2024-07-29 11:25:00,116.8,116.94,116.77,116.88,4534.0,115.9406,116.0796,115.9108,116.02,4534.0
2024-07-29 11:30:00,116.87,116.89,116.48,116.51,17885.0,116.0101,116.03,115.623,115.6528,17885.0
2024-07-29 11:35:00,116.54,116.73,116.47,116.7,14813.0,115.6825,115.8711,115.6131,115.8414,14813.0
2024-07-29 11:40:00,116.67,116.75,116.65,116.7,6097.0,115.8116,115.891,115.7917,115.8414,6097.0
2024-07-29 11:45:00,116.73,116.98,116.72,116.98,9181.0,115.8711,116.1193,115.8612,116.1193,9181.0
2024-07-29 11:50:00,117.02,117.1,116.93,117.01,9945.0,116.159,116.2384,116.0697,116.1491,9945.0
2024-07-29 11:55:00,117.03,117.12,116.98,117.1,7051.0,116.1689,116.2583,116.1193,116.2384,7051.0
2024-07-29 12:00:00,117.12,117.31,117.11,117.29,7250.0,116.2583,116.4469,116.2483,116.427,7250.0
2024-07-29 12:05:00,117.34,117.48,117.32,117.39,9850.0,116.4767,116.6156,116.4568,116.5263,9850.0
2024-07-29 12:10:00,117.39,117.39,117.29,117.33,7089.0,116.5263,116.5263,116.427,116.4667,7089.0
2024-07-29 12:15:00,117.38,117.43,117.31,117.34,8700.0,116.5164,116.566,116.4469,116.4767,8700.0
2024-07-29 12:20:00,117.37,117.44,117.31,117.31,10707.0,116.5064,116.5759,116.4469,116.4469,10707.0
2024-07-29 12:25:00,117.29,117.29,117.21,117.24,9348.0,116.427,116.427,116.3476,116.3774,9348.0
2024-07-29 12:30:00,117.22,117.28,117.21,117.24,11170.0,116.3575,116.4171,116.3476,116.3774,11170.0
2024-07-29 12:35:00,117.26,117.31,117.17,117.23,5032.0,116.3972,116.4469,116.3079,116.3675,5032.0
2024-07-29 12:40:00,117.21,117.32,117.2,117.27,11131.0,116.3476,116.4568,116.3377,116.4072,11131.0
2024-07-29 12:45:00,117.28,117.29,117.15,117.17,4963.0,116.4171,116.427,116.2881,116.3079,4963.0
2024-07-29 12:50:00,117.11,117.11,116.9,117.07,15859.0,116.2483,116.2483,116.0399,116.2086,15859.0
2024-07-29 12:55:00,117.05,117.08,116.96,117.03,31569.0,116.1888,116.2186,116.0994,116.1689,31569.0
2024-07-29 13:00:00,117.04,117.04,116.91,116.97,5192.0,116.1789,116.1789,116.0498,116.1094,5192.0
2024-07-29 13:05:00,116.97,117.0,116.92,116.99,8356.0,116.1094,116.1392,116.0597,116.1292,8356.0
2024-07-29 13:10:00,117.0,117.13,117.0,117.11,9626.0,116.1392,116.2682,116.1392,116.2483,9626.0
2024-07-29 13:15:00,117.13,117.16,116.92,117.09,12948.0,116.2682,116.298,116.0597,116.2285,12948.0
2024-07-29 13:20:00,117.09,117.09,116.91,116.92,75445.0,116.2285,116.2285,116.0498,116.0597,75445.0
2024-07-29 13:25:00,116.9,116.92,116.82,116.85,4494.0,116.0399,116.0597,115.9605,115.9903,4494.0
2024-07-29 13:30:00,116.85,116.88,116.74,116.83,17626.0,115.9903,116.02,115.8811,115.9704,17626.0
2024-07-29 13:35:00,116.83,116.85,116.71,116.84,10795.0,115.9704,115.9903,115.8513,115.9803,10795.0
2024-07-29 13:40:00,116.86,116.9,116.77,116.77,5019.0,116.0002,116.0399,115.9108,115.9108,5019.0
2024-07-29 13:45:00,116.77,116.79,116.7,116.75,3950.0,115.9108,115.9307,115.8414,115.891,3950.0
2024-07-29 13:50:00,116.72,116.84,116.72,116.8,4150.0,115.8612,115.9803,115.8612,115.9406,4150.0
2024-07-29 13:55:00,116.81,116.87,116.76,116.81,10485.0,115.9506,116.0101,115.9009,115.9506,10485.0
2024-07-29 14:00:00,116.81,116.81,116.66,116.76,6900.0,115.9506,115.9506,115.8017,115.9009,6900.0
2024-07-29 14:05:00,116.79,116.89,116.78,116.89,15331.0,115.9307,116.03,115.9208,116.03,15331.0
2024-07-29 14:10:00,116.87,116.93,116.78,116.93,5223.0,116.0101,116.0697,115.9208,116.0697,5223.0
2024-07-29 14:15:00,116.92,116.92,116.8,116.89,9168.0,116.0597,116.0597,115.9406,116.03,9168.0
2024-07-29 14:20:00,116.89,117.0,116.87,116.9,10622.0,116.03,116.1392,116.0101,116.0399,10622.0
2024-07-29 14:25:00,116.91,116.95,116.86,116.93,16844.0,116.0498,116.0895,116.0002,116.0697,16844.0
2024-07-29 14:30:00,116.96,116.98,116.86,116.9,11660.0,116.0994,116.1193,116.0002,116.0399,11660.0
2024-07-29 14:35:00,116.86,116.9,116.83,116.86,7121.0,116.0002,116.0399,115.9704,116.0002,7121.0
2024-07-29 14:40:00,116.88,117.04,116.88,117.01,14700.0,116.02,116.1789,116.02,116.1491,14700.0
2024-07-29 14:45:00,117.02,117.02,116.9,116.94,5396.0,116.159,116.159,116.0399,116.0796,5396.0
2024-07-29 14:50:00,116.94,116.94,116.83,116.91,6579.0,116.0796,116.0796,115.9704,116.0498,6579.0
2024-07-29 14:55:00,116.91,117.07,116.9,117.01,17530.0,116.0498,116.2086,116.0399,116.1491,17530.0
2024-07-29 15:00:00,117.0,117.24,116.94,117.19,14716.0,116.1392,116.3774,116.0796,116.3278,14716.0
2024-07-29 15:05:00,117.2,117.32,117.2,117.26,7477.0,116.3377,116.4568,116.3377,116.3972,7477.0
2024-07-29 15:10:00,117.3,117.33,117.27,117.27,15837.0,116.4369,116.4667,116.4072,116.4072,15837.0
2024-07-29 15:15:00,117.28,117.3,117.15,117.16,18825.0,116.4171,116.4369,116.2881,116.298,18825.0
2024-07-29 15:20:00,117.16,117.36,117.12,117.33,14171.0,116.298,116.4965,116.2583,116.4667,14171.0
2024-07-29 15:25:00,117.32,117.37,117.25,117.33,225949.0,116.4568,116.5064,116.3873,116.4667,225949.0
2024-07-29 15:30:00,117.35,117.42,117.25,117.35,16738.0,116.4866,116.5561,116.3873,116.4866,16738.0
2024-07-29 15:35:00,117.37,117.55,117.34,117.55,14361.0,116.5064,116.6851,116.4767,116.6851,14361.0
2024-07-29 15:40:00,117.54,117.78,117.49,117.77,20390.0,116.6752,116.9134,116.6255,116.9035,20390.0
2024-07-29 15:45:00,117.75,117.8,117.69,117.74,112211.0,116.8836,116.9333,116.8241,116.8737,112211.0
2024-07-29 15:50:00,117.75,117.86,117.45,117.46,42124.0,116.8836,116.9928,116.5858,116.5958,42124.0
2024-07-29 15:55:00,117.48,117.51,117.33,117.38,71820.0,116.6156,116.6454,116.4667,116.5164,71820.0
2024-07-30 09:30:00,118.02,118.53,118.0,118.32,67706.0,117.1516,117.6579,117.1318,117.4494,67706.0
2024-07-30 09:35:00,118.3,118.64,118.15,118.57,34272.0,117.4296,117.7671,117.2807,117.6976,34272.0
2024-07-30 09:40:00,118.67,119.05,118.5,118.5,65885.0,117.7969,118.1741,117.6281,117.6281,65885.0
2024-07-30 09:45:00,118.53,118.68,118.36,118.39,36576.0,117.6579,117.8068,117.4891,117.5189,36576.0
2024-07-30 09:50:00,118.44,118.46,118.05,118.05,19461.0,117.5686,117.5884,117.1814,117.1814,19461.0
2024-07-30 09:55:00,118.02,118.08,117.83,117.9,13751.0,117.1516,117.2112,116.963,117.0325,13751.0
2024-07-30 10:00:00,117.89,117.89,117.26,117.3,19324.0,117.0226,117.0226,116.3972,116.4369,19324.0
2024-07-30 10:05:00,117.3,117.65,117.29,117.46,15255.0,116.4369,116.7844,116.427,116.5958,15255.0
2024-07-30 10:10:00,117.55,117.59,117.06,117.14,18382.0,116.6851,116.7248,116.1987,116.2781,18382.0
2024-07-30 10:15:00,117.15,117.39,117.08,117.18,38359.0,116.2881,116.5263,116.2186,116.3178,38359.0
2024-07-30 10:20:00,117.22,117.53,117.1,117.49,10513.0,116.3575,116.6653,116.2384,116.6255,10513.0
2024-07-30 10:25:00,117.53,117.76,117.41,117.6,10638.0,116.6653,116.8936,116.5461,116.7347,10638.0
2024-07-30 10:30:00,117.62,117.78,117.53,117.62,7558.0,116.7546,116.9134,116.6653,116.7546,7558.0
2024-07-30 10:35:00,117.59,117.59,117.29,117.5,31387.0,116.7248,116.7248,116.427,116.6355,31387.0
2024-07-30 10:40:00,117.41,117.54,117.37,117.54,6797.0,116.5461,116.6752,116.5064,116.6752,6797.0
2024-07-30 10:45:00,117.54,117.81,117.54,117.62,18425.0,116.6752,116.9432,116.6752,116.7546,18425.0
2024-07-30 10:50:00,117.66,117.86,117.49,117.57,8595.0,116.7943,116.9928,116.6255,116.705,8595.0
2024-07-30 10:55:00,117.61,117.61,117.33,117.37,3664.0,116.7447,116.7447,116.4667,116.5064,3664.0
2024-07-30 11:00:00,117.41,117.41,117.01,117.01,17679.0,116.5461,116.5461,116.1491,116.1491,17679.0
2024-07-30 11:05:00,117.0,117.0,116.91,116.96,27448.0,116.1392,116.1392,116.0498,116.0994,27448.0
2024-07-30 11:10:00,116.95,117.2,116.9,117.18,16649.0,116.0895,116.3377,116.0399,116.3178,16649.0
2024-07-30 11:15:00,117.2,117.34,117.0,117.34,12889.0,116.3377,116.4767,116.1392,116.4767,12889.0
2024-07-30 11:20:00,117.34,117.42,117.19,117.4,9644.0,116.4767,116.5561,116.3278,116.5362,9644.0
2024-07-30 11:25:00,117.38,117.38,117.15,117.15,3833.0,116.5164,116.5164,116.2881,116.2881,3833.0
2024-07-30 11:30:00,117.13,117.19,117.07,117.16,7500.0,116.2682,116.3278,116.2086,116.298,7500.0
2024-07-30 11:35:00,117.18,117.32,117.09,117.19,7296.0,116.3178,116.4568,116.2285,116.3278,7296.0
2024-07-30 11:40:00,117.2,117.27,117.08,117.1,7175.0,116.3377,116.4072,116.2186,116.2384,7175.0
2024-07-30 11:45:00,117.09,117.24,117.08,117.14,7400.0,116.2285,116.3774,116.2186,116.2781,7400.0
2024-07-30 11:50:00,117.13,117.14,116.98,117.0,4181.0,116.2682,116.2781,116.1193,116.1392,4181.0
2024-07-30 11:55:00,117.01,117.05,116.86,116.97,7979.0,116.1491,116.1888,116.0002,116.1094,7979.0
2024-07-30 12:00:00,116.98,117.13,116.91,116.92,6481.0,116.1193,116.2682,116.0498,116.0597,6481.0
2024-07-30 12:05:00,116.94,117.28,116.94,117.28,21500.0,116.0796,116.4171,116.0796,116.4171,21500.0
2024-07-30 12:10:00,117.27,117.27,117.12,117.21,5230.0,116.4072,116.4072,116.2583,116.3476,5230.0
2024-07-30 12:15:00,117.16,117.18,117.04,117.17,4474.0,116.298,116.3178,116.1789,116.3079,4474.0
2024-07-30 12:20:00,117.09,117.14,117.0,117.14,3100.0,116.2285,116.2781,116.1392,116.2781,3100.0
2024-07-30 12:25:00,117.14,117.3,117.07,117.28,6572.0,116.2781,116.4369,116.2086,116.4171,6572.0
2024-07-30 12:30:00,117.33,117.38,117.32,117.34,5000.0,116.4667,116.5164,116.4568,116.4767,5000.0
2024-07-30 12:35:00,117.32,117.43,117.23,117.43,5179.0,116.4568,116.566,116.3675,116.566,5179.0
2024-07-30 12:40:00,117.4,117.49,117.34,117.46,6400.0,116.5362,116.6255,116.4767,116.5958,6400.0
2024-07-30 12:45:00,117.47,117.55,117.32,117.33,13764.0,116.6057,116.6851,116.4568,116.4667,13764.0
2024-07-30 12:50:00,117.33,117.41,117.0,117.02,9720.0,116.4667,116.5461,116.1392,116.159,9720.0
2024-07-30 12:55:00,117.06,117.23,117.0,117.03,7158.0,116.1987,116.3675,116.1392,116.1689,7158.0
2024-07-30 13:00:00,117.01,117.09,116.94,117.09,6224.0,116.1491,116.2285,116.0796,116.2285,6224.0
2024-07-30 13:05:00,117.04,117.36,117.01,117.36,8894.0,116.1789,116.4965,116.1491,116.4965,8894.0
2024-07-30 13:10:00,117.36,117.41,117.23,117.41,12385.0,116.4965,116.5461,116.3675,116.5461,12385.0
2024-07-30 13:15:00,117.45,117.53,117.41,117.51,14999.0,116.5858,116.6653,116.5461,116.6454,14999.0
2024-07-30 13:20:00,117.53,117.68,117.51,117.64,13399.0,116.6653,116.8142,116.6454,116.7744,13399.0
2024-07-30 13:25:00,117.63,117.64,117.46,117.54,8430.0,116.7645,116.7744,116.5958,116.6752,8430.0
2024-07-30 13:30:00,117.53,117.71,117.48,117.71,10191.0,116.6653,116.8439,116.6156,116.8439,10191.0
2024-07-30 13:35:00,117.69,117.99,117.65,117.98,15775.0,116.8241,117.1219,116.7844,117.1119,15775.0
2024-07-30 13:40:00,117.98,118.14,117.9,118.09,18254.0,117.1119,117.2708,117.0325,117.2211,18254.0
2024-07-30 13:45:00,118.12,118.24,118.04,118.24,17309.0,117.2509,117.37,117.1715,117.37,17309.0
2024-07-30 13:50:00,118.23,118.27,118.11,118.12,11530.0,117.3601,117.3998,117.241,117.2509,11530.0
2024-07-30 13:55:00,118.14,118.2,118.08,118.13,5449.0,117.2708,117.3303,117.2112,117.2608,5449.0
2024-07-30 14:00:00,118.15,118.2,118.01,118.03,30636.0,117.2807,117.3303,117.1417,117.1616,30636.0
2024-07-30 14:05:00,118.05,118.13,118.05,118.08,22166.0,117.1814,117.2608,117.1814,117.2112,22166.0
2024-07-30 14:10:00,118.08,118.11,118.01,118.01,17023.0,117.2112,117.241,117.1417,117.1417,17023.0
2024-07-30 14:15:00,118.02,118.21,118.02,118.18,60943.0,117.1516,117.3403,117.1516,117.3105,60943.0
2024-07-30 14:20:00,118.17,118.28,118.17,118.2,34113.0,117.3005,117.4097,117.3005,117.3303,34113.0
2024-07-30 14:25:00,118.22,118.22,117.82,117.99,13599.0,117.3502,117.3502,116.9531,117.1219,13599.0
2024-07-30 14:30:00,117.98,117.98,117.8,117.85,16223.0,117.1119,117.1119,116.9333,116.9829,16223.0
2024-07-30 14:35:00,117.84,117.97,117.83,117.96,13959.0,116.973,117.102,116.963,117.0921,13959.0
2024-07-30 14:40:00,117.96,118.05,117.94,117.95,12213.0,117.0921,117.1814,117.0722,117.0822,12213.0
2024-07-30 14:45:00,117.96,117.97,117.76,117.76,10944.0,117.0921,117.102,116.8936,116.8936,10944.0
2024-07-30 14:50:00,117.81,117.85,117.77,117.79,8445.0,116.9432,116.9829,116.9035,116.9233,8445.0
2024-07-30 14:55:00,117.79,117.85,117.74,117.83,7398.0,116.9233,116.9829,116.8737,116.963,7398.0
2024-07-30 15:00:00,117.82,117.85,117.71,117.77,23357.0,116.9531,116.9829,116.8439,116.9035,23357.0
2024-07-30 15:05:00,117.79,117.86,117.78,117.84,8794.0,116.9233,116.9928,116.9134,116.973,8794.0
2024-07-30 15:10:00,117.84,117.87,117.78,117.85,14481.0,116.973,117.0028,116.9134,116.9829,14481.0
2024-07-30 15:15:00,117.85,118.07,117.85,118.04,36824.0,116.9829,117.2013,116.9829,117.1715,36824.0
2024-07-30 15:20:00,118.06,118.19,118.05,118.19,28511.0,117.1914,117.3204,117.1814,117.3204,28511.0
2024-07-30 15:25:00,118.2,118.27,118.13,118.23,33691.0,117.3303,117.3998,117.2608,117.3601,33691.0
2024-07-30 15:30:00,118.22,118.29,118.19,118.25,57063.0,117.3502,117.4197,117.3204,117.38,57063.0
2024-07-30 15:35:00,118.25,118.34,118.19,118.25,25028.0,117.38,117.4693,117.3204,117.38,25028.0
2024-07-30 15:40:00,118.24,118.35,118.22,118.34,35308.0,117.37,117.4792,117.3502,117.4693,35308.0
2024-07-30 15:45:00,118.35,118.68,118.33,118.61,43209.0,117.4792,117.8068,117.4594,117.7373,43209.0
2024-07-30 15:50:00,118.64,118.77,118.42,118.42,79473.0,117.7671,117.8961,117.5487,117.5487,79473.0
2024-07-30 15:55:00,118.44,118.49,118.1,118.14,80505.0,117.5686,117.6182,117.2311,117.2708,80505.0
2024-07-31 09:30:00,119.32,119.82,119.25,119.66,49263.0,118.4421,118.9384,118.3726,118.7796,49263.0
2024-07-31 09:35:00,119.63,119.65,118.68,118.81,68891.0,118.7498,118.7697,117.8068,117.9358,68891.0
2024-07-31 09:40:00,118.76,118.96,118.06,118.12,35165.0,117.8862,118.0847,117.1914,117.2509,35165.0
2024-07-31 09:45:00,118.13,118.26,117.84,117.91,31298.0,117.2608,117.3899,116.973,117.0425,31298.0
2024-07-31 09:50:00,117.82,117.9,117.44,117.82,44877.0,116.9531,117.0325,116.5759,116.9531,44877.0
2024-07-31 09:55:00,117.79,117.95,117.5,117.88,15485.0,116.9233,117.0822,116.6355,117.0127,15485.0
2024-07-31 10:00:00,117.96,118.47,117.92,118.37,23008.0,117.0921,117.5983,117.0524,117.4991,23008.0
2024-07-31 10:05:00,118.4,118.5,118.14,118.32,20772.0,117.5289,117.6281,117.2708,117.4494,20772.0
2024-07-31 10:10:00,118.34,118.61,118.19,118.61,23820.0,117.4693,117.7373,117.3204,117.7373,23820.0
2024-07-31 10:15:00,118.59,118.7,118.39,118.43,19529.0,117.7175,117.8266,117.5189,117.5586,19529.0
2024-07-31 10:20:00,118.44,118.58,118.25,118.43,14067.0,117.5686,117.7075,117.38,117.5586,14067.0
2024-07-31 10:25:00,118.39,118.54,118.25,118.41,9200.0,117.5189,117.6678,117.38,117.5388,9200.0
2024-07-31 10:30:00,118.39,118.69,118.38,118.63,8397.0,117.5189,117.8167,117.509,117.7572,8397.0
2024-07-31 10:35:00,118.61,118.84,118.5,118.82,11153.0,117.7373,117.9656,117.6281,117.9458,11153.0
2024-07-31 10:40:00,118.8,118.84,118.64,118.76,5977.0,117.9259,117.9656,117.7671,117.8862,5977.0
2024-07-31 10:45:00,118.78,118.9,118.73,118.79,8056.0,117.9061,118.0252,117.8564,117.916,8056.0
2024-07-31 10:50:00,118.75,118.75,118.32,118.32,15574.0,117.8763,117.8763,117.4494,117.4494,15574.0
2024-07-31 10:55:00,118.34,118.78,118.34,118.71,13645.0,117.4693,117.9061,117.4693,117.8366,13645.0
2024-07-31 11:00:00,118.76,118.85,118.72,118.72,5350.0,117.8862,117.9755,117.8465,117.8465,5350.0
2024-07-31 11:05:00,118.74,118.89,118.7,118.84,5250.0,117.8664,118.0152,117.8266,117.9656,5250.0
2024-07-31 11:10:00,118.84,118.85,118.75,118.79,8739.0,117.9656,117.9755,117.8763,117.916,8739.0
2024-07-31 11:15:00,118.81,118.81,118.62,118.8,9849.0,117.9358,117.9358,117.7472,117.9259,9849.0
2024-07-31 11:20:00,118.82,118.84,118.72,118.84,21509.0,117.9458,117.9656,117.8465,117.9656,21509.0
2024-07-31 11:25:00,118.81,118.81,118.64,118.68,5659.0,117.9358,117.9358,117.7671,117.8068,5659.0
2024-07-31 11:30:00,118.67,118.82,118.67,118.8,10247.0,117.7969,117.9458,117.7969,117.9259,10247.0
2024-07-31 11:35:00,118.81,118.98,118.75,118.98,8236.0,117.9358,118.1046,117.8763,118.1046,8236.0
2024-07-31 11:40:00,118.99,119.09,118.9,119.09,31506.0,118.1145,118.2138,118.0252,118.2138,31506.0
2024-07-31 11:45:00,119.12,119.19,119.09,119.09,13362.0,118.2436,118.313,118.2138,118.2138,13362.0
2024-07-31 11:50:00,119.11,119.18,118.97,119.04,16471.0,118.2336,118.3031,118.0947,118.1641,16471.0
2024-07-31 11:55:00,119.01,119.16,118.93,119.11,13339.0,118.1344,118.2833,118.055,118.2336,13339.0
2024-07-31 12:00:00,119.16,119.38,119.16,119.31,25943.0,118.2833,118.5016,118.2833,118.4322,25943.0
2024-07-31 12:05:00,119.28,119.44,119.24,119.44,6527.0,118.4024,118.5612,118.3627,118.5612,6527.0
2024-07-31 12:10:00,119.41,119.52,119.33,119.42,55083.0,118.5314,118.6406,118.452,118.5413,55083.0
2024-07-31 12:15:00,119.4,119.43,119.33,119.34,29557.0,118.5215,118.5513,118.452,118.4619,29557.0
2024-07-31 12:20:00,119.36,119.43,119.29,119.34,54495.0,118.4818,118.5513,118.4123,118.4619,54495.0
2024-07-31 12:25:00,119.32,119.39,119.18,119.25,19430.0,118.4421,118.5116,118.3031,118.3726,19430.0
2024-07-31 12:30:00,119.25,119.31,119.23,119.3,8880.0,118.3726,118.4322,118.3527,118.4222,8880.0
2024-07-31 12:35:00,119.29,119.29,119.12,119.18,8640.0,118.4123,118.4123,118.2436,118.3031,8640.0
2024-07-31 12:40:00,119.2,119.25,119.18,119.24,5942.0,118.323,118.3726,118.3031,118.3627,5942.0
2024-07-31 12:45:00,119.24,119.34,119.24,119.34,6535.0,118.3627,118.4619,118.3627,118.4619,6535.0
2024-07-31 12:50:00,119.36,119.36,119.12,119.15,11890.0,118.4818,118.4818,118.2436,118.2733,11890.0
2024-07-31 12:55:00,119.16,119.19,119.06,119.13,10884.0,118.2833,118.313,118.184,118.2535,10884.0
2024-07-31 13:00:00,119.12,119.23,119.08,119.15,5286.0,118.2436,118.3527,118.2039,118.2733,5286.0
2024-07-31 13:05:00,119.17,119.25,119.11,119.12,8645.0,118.2932,118.3726,118.2336,118.2436,8645.0
2024-07-31 13:10:00,119.13,119.21,119.1,119.2,5410.0,118.2535,118.3329,118.2237,118.323,5410.0
2024-07-31 13:15:00,119.2,119.2,118.99,118.99,6110.0,118.323,118.323,118.1145,118.1145,6110.0
2024-07-31 13:20:00,118.95,119.1,118.95,119.05,14567.0,118.0748,118.2237,118.0748,118.1741,14567.0
2024-07-31 13:25:00,119.03,119.05,118.86,119.05,6229.0,118.1542,118.1741,117.9855,118.1741,6229.0
2024-07-31 13:30:00,119.04,119.04,118.72,118.78,12692.0,118.1641,118.1641,117.8465,117.9061,12692.0
2024-07-31 13:35:00,118.8,118.82,118.54,118.62,19010.0,117.9259,117.9458,117.6678,117.7472,19010.0
2024-07-31 13:40:00,118.62,118.69,118.51,118.67,8086.0,117.7472,117.8167,117.638,117.7969,8086.0
2024-07-31 13:45:00,118.66,118.7,118.59,118.64,7625.0,117.7869,117.8266,117.7175,117.7671,7625.0
2024-07-31 13:50:00,118.65,118.84,118.65,118.78,8448.0,117.777,117.9656,117.777,117.9061,8448.0
2024-07-31 13:55:00,118.77,118.79,118.59,118.62,5814.0,117.8961,117.916,117.7175,117.7472,5814.0
2024-07-31 14:00:00,118.65,118.66,118.31,118.44,19677.0,117.777,117.7869,117.4395,117.5686,19677.0
2024-07-31 14:05:00,118.53,118.66,118.37,118.46,31163.0,117.6579,117.7869,117.4991,117.5884,31163.0
2024-07-31 14:10:00,118.43,118.54,118.38,118.49,5138.0,117.5586,117.6678,117.509,117.6182,5138.0
2024-07-31 14:15:00,118.51,118.52,118.34,118.47,15920.0,117.638,117.648,117.4693,117.5983,15920.0
2024-07-31 14:20:00,118.43,118.53,118.38,118.45,9213.0,117.5586,117.6579,117.509,117.5785,9213.0
2024-07-31 14:25:00,118.45,118.53,118.37,118.47,16269.0,117.5785,117.6579,117.4991,117.5983,16269.0
2024-07-31 14:30:00,118.48,118.81,118.48,118.72,12816.0,117.6083,117.9358,117.6083,117.8465,12816.0
2024-07-31 14:35:00,118.72,118.76,118.44,118.71,30429.0,117.8465,117.8862,117.5686,117.8366,30429.0
2024-07-31 14:40:00,118.72,119.38,118.68,119.38,30749.0,117.8465,118.5016,117.8068,118.5016,30749.0
2024-07-31 14:45:00,119.36,120.16,119.3,120.16,32410.0,118.4818,119.2759,118.4222,119.2759,32410.0
2024-07-31 14:50:00,120.15,120.91,120.07,120.81,74276.0,119.266,120.0204,119.1866,119.9211,74276.0
2024-07-31 14:55:00,120.81,121.22,120.67,121.22,89637.0,119.9211,120.3281,119.7822,120.3281,89637.0
2024-07-31 15:00:00,121.19,121.23,120.68,120.74,66106.0,120.2983,120.338,119.7921,119.8516,66106.0
2024-07-31 15:05:00,120.75,120.87,120.21,120.23,40502.0,119.8616,119.9807,119.3255,119.3454,40502.0
2024-07-31 15:10:00,120.23,120.42,119.99,120.12,35710.0,119.3454,119.534,119.1072,119.2362,35710.0
2024-07-31 15:15:00,120.12,120.22,119.39,119.48,62978.0,119.2362,119.3355,118.5116,118.6009,62978.0
2024-07-31 15:20:00,119.45,119.7,119.06,119.06,74881.0,118.5711,118.8193,118.184,118.184,74881.0
2024-07-31 15:25:00,119.07,119.15,118.6,118.76,84395.0,118.1939,118.2733,117.7274,117.8862,84395.0
2024-07-31 15:30:00,118.76,118.96,118.56,118.8,79857.0,117.8862,118.0847,117.6877,117.9259,79857.0
2024-07-31 15:35:00,118.84,119.19,118.75,118.85,65547.0,117.9656,118.313,117.8763,117.9755,65547.0
2024-07-31 15:40:00,118.82,119.29,118.82,119.21,76142.0,117.9458,118.4123,117.9458,118.3329,76142.0
2024-07-31 15:45:00,119.19,119.41,118.92,119.05,122807.0,118.313,118.5314,118.045,118.1741,122807.0
2024-07-31 15:50:00,119.02,119.05,118.15,118.24,78941.0,118.1443,118.1741,117.2807,117.37,78941.0
2024-07-31 15:55:00,118.25,118.33,118.1,118.22,154487.0,117.38,117.4594,117.2311,117.3502,154487.0
2024-08-01 09:30:00,118.56,119.02,118.26,118.7,40450.0,117.6877,118.1443,117.3899,117.8266,40450.0
2024-08-01 09:35:00,118.7,118.95,118.45,118.81,46687.0,117.8266,118.0748,117.5785,117.9358,46687.0
2024-08-01 09:40:00,118.76,118.86,118.61,118.8,13906.0,117.8862,117.9855,117.7373,117.9259,13906.0
2024-08-01 09:45:00,118.75,119.3,118.75,119.19,20461.0,117.8763,118.4222,117.8763,118.313,20461.0
2024-08-01 09:50:00,119.2,119.21,118.18,118.19,41172.0,118.323,118.3329,117.3105,117.3204,41172.0
2024-08-01 09:55:00,118.16,118.16,117.71,117.82,29703.0,117.2906,117.2906,116.8439,116.9531,29703.0
2024-08-01 10:00:00,117.82,117.91,117.42,117.55,65037.0,116.9531,117.0425,116.5561,116.6851,65037.0
2024-08-01 10:05:00,117.54,117.66,116.91,116.95,47499.0,116.6752,116.7943,116.0498,116.0895,47499.0
2024-08-01 10:10:00,116.97,117.17,116.8,116.9,90941.0,116.1094,116.3079,115.9406,116.0399,90941.0
2024-08-01 10:15:00,116.94,116.97,116.48,116.58,36162.0,116.0796,116.1094,115.623,115.7222,36162.0
2024-08-01 10:20:00,116.59,116.6,116.09,116.27,50382.0,115.7322,115.7421,115.2359,115.4145,50382.0
2024-08-01 10:25:00,116.23,116.35,116.01,116.01,48233.0,115.3748,115.4939,115.1564,115.1564,48233.0
2024-08-01 10:30:00,116.0,116.1,115.69,115.9,96982.0,115.1465,115.2458,114.8388,115.0472,96982.0
2024-08-01 10:35:00,115.87,115.87,115.37,115.7,49064.0,115.0175,115.0175,114.5211,114.8487,49064.0
2024-08-01 10:40:00,115.73,115.88,115.57,115.58,40126.0,114.8785,115.0274,114.7197,114.7296,40126.0
2024-08-01 10:45:00,115.6,115.61,115.14,115.17,64546.0,114.7495,114.7594,114.2928,114.3226,64546.0
2024-08-01 10:50:00,115.19,115.49,114.95,115.12,94367.0,114.3425,114.6403,114.1042,114.273,94367.0
2024-08-01 10:55:00,115.13,115.34,115.01,115.13,35713.0,114.2829,114.4914,114.1638,114.2829,35713.0
2024-08-01 11:00:00,115.12,115.17,114.69,114.69,30404.0,114.273,114.3226,113.8462,113.8462,30404.0
2024-08-01 11:05:00,114.68,114.78,114.54,114.74,30640.0,113.8362,113.9355,113.6973,113.8958,30640.0
2024-08-01 11:10:00,114.7,114.83,114.47,114.48,48345.0,113.8561,113.9851,113.6278,113.6377,48345.0
2024-08-01 11:15:00,114.47,114.9,114.42,114.86,41921.0,113.6278,114.0546,113.5781,114.0149,41921.0
2024-08-01 11:20:00,114.85,114.85,114.28,114.61,35121.0,114.005,114.005,113.4392,113.7667,35121.0
2024-08-01 11:25:00,114.59,114.63,114.34,114.39,41342.0,113.7469,113.7866,113.4987,113.5484,41342.0
2024-08-01 11:30:00,114.38,114.59,114.34,114.46,19106.0,113.5384,113.7469,113.4987,113.6178,19106.0
2024-08-01 11:35:00,114.42,114.53,114.14,114.18,72445.0,113.5781,113.6873,113.3002,113.3399,72445.0
2024-08-01 11:40:00,114.19,114.28,113.97,114.09,56073.0,113.3498,113.4392,113.1314,113.2506,56073.0
2024-08-01 11:45:00,114.1,114.13,113.84,114.13,24304.0,113.2605,113.2903,113.0024,113.2903,24304.0
2024-08-01 11:50:00,114.19,114.53,114.14,114.53,18555.0,113.3498,113.6873,113.3002,113.6873,18555.0
2024-08-01 11:55:00,114.59,114.96,114.59,114.72,87157.0,113.7469,114.1142,113.7469,113.8759,87157.0
2024-08-01 12:00:00,114.68,115.11,114.64,115.07,29954.0,113.8362,114.2631,113.7965,114.2234,29954.0
2024-08-01 12:05:00,115.07,115.22,114.91,114.95,21811.0,114.2234,114.3723,114.0645,114.1042,21811.0
2024-08-01 12:10:00,114.95,114.98,114.67,114.88,16907.0,114.1042,114.134,113.8263,114.0348,16907.0
2024-08-01 12:15:00,114.88,115.17,114.83,114.85,38017.0,114.0348,114.3226,113.9851,114.005,38017.0
2024-08-01 12:20:00,114.87,114.96,114.58,114.63,55495.0,114.0248,114.1142,113.737,113.7866,55495.0
2024-08-01 12:25:00,114.6,114.89,114.59,114.86,11321.0,113.7568,114.0447,113.7469,114.0149,11321.0
2024-08-01 12:30:00,114.85,114.85,114.64,114.65,12100.0,114.005,114.005,113.7965,113.8064,12100.0
2024-08-01 12:35:00,114.64,114.73,114.49,114.51,12215.0,113.7965,113.8859,113.6476,113.6675,12215.0
2024-08-01 12:40:00,114.52,114.56,114.37,114.45,8525.0,113.6774,113.7171,113.5285,113.6079,8525.0
2024-08-01 12:45:00,114.4,114.45,114.28,114.38,14076.0,113.5583,113.6079,113.4392,113.5384,14076.0
2024-08-01 12:50:00,114.36,114.45,114.14,114.39,21534.0,113.5186,113.6079,113.3002,113.5484,21534.0
2024-08-01 12:55:00,114.37,114.6,114.34,114.46,16517.0,113.5285,113.7568,113.4987,113.6178,16517.0
2024-08-01 13:00:00,114.4,114.45,114.3,114.38,18028.0,113.5583,113.6079,113.459,113.5384,18028.0
2024-08-01 13:05:00,114.36,114.37,114.11,114.18,36223.0,113.5186,113.5285,113.2704,113.3399,36223.0
2024-08-01 13:10:00,114.16,114.18,114.01,114.02,37903.0,113.3201,113.3399,113.1712,113.1811,37903.0
2024-08-01 13:15:00,114.03,114.3,113.98,114.08,29778.0,113.191,113.459,113.1414,113.2406,29778.0
2024-08-01 13:20:00,114.08,114.12,113.9,113.93,24085.0,113.2406,113.2803,113.062,113.0917,24085.0
2024-08-01 13:25:00,113.93,114.15,113.82,114.06,16998.0,113.0917,113.3101,112.9826,113.2208,16998.0
2024-08-01 13:30:00,114.05,114.15,113.96,113.97,14336.0,113.2109,113.3101,113.1215,113.1314,14336.0
2024-08-01 13:35:00,113.97,114.0,113.81,113.86,13987.0,113.1314,113.1612,112.9726,113.0223,13987.0
2024-08-01 13:40:00,113.85,113.92,113.8,113.83,9100.0,113.0123,113.0818,112.9627,112.9925,9100.0
2024-08-01 13:45:00,113.87,113.95,113.71,113.76,29362.0,113.0322,113.1116,112.8734,112.923,29362.0
2024-08-01 13:50:00,113.76,114.05,113.69,114.04,26304.0,112.923,113.2109,112.8535,113.2009,26304.0
2024-08-01 13:55:00,114.04,114.22,113.9,114.22,22322.0,113.2009,113.3796,113.062,113.3796,22322.0
2024-08-01 14:00:00,114.21,114.3,114.04,114.1,25747.0,113.3697,113.459,113.2009,113.2605,25747.0
2024-08-01 14:05:00,114.06,114.18,113.91,113.92,25233.0,113.2208,113.3399,113.0719,113.0818,25233.0
2024-08-01 14:10:00,113.92,113.95,113.71,113.82,26317.0,113.0818,113.1116,112.8734,112.9826,26317.0
2024-08-01 14:15:00,113.83,113.85,113.63,113.68,24978.0,112.9925,113.0123,112.7939,112.8436,24978.0
2024-08-01 14:20:00,113.68,114.05,113.68,113.9,27543.0,112.8436,113.2109,112.8436,113.062,27543.0
2024-08-01 14:25:00,113.89,113.89,113.64,113.73,28057.0,113.052,113.052,112.8039,112.8932,28057.0
2024-08-01 14:30:00,113.72,113.76,113.54,113.61,37119.0,112.8833,112.923,112.7046,112.7741,37119.0
2024-08-01 14:35:00,113.6,113.8,113.59,113.8,18292.0,112.7642,112.9627,112.7542,112.9627,18292.0
2024-08-01 14:40:00,113.79,113.85,113.46,113.49,18914.0,112.9528,113.0123,112.6252,112.655,18914.0
2024-08-01 14:45:00,113.49,113.5,113.31,113.44,30848.0,112.655,112.6649,112.4763,112.6053,30848.0
2024-08-01 14:50:00,113.47,113.61,113.39,113.42,20952.0,112.6351,112.7741,112.5557,112.5855,20952.0
2024-08-01 14:55:00,113.42,113.61,113.42,113.52,15938.0,112.5855,112.7741,112.5855,112.6848,15938.0
2024-08-01 15:00:00,113.52,113.55,113.42,113.49,19248.0,112.6848,112.7145,112.5855,112.655,19248.0
2024-08-01 15:05:00,113.47,113.47,113.2,113.45,30730.0,112.6351,112.6351,112.3671,112.6153,30730.0
2024-08-01 15:10:00,113.45,113.58,113.34,113.41,20225.0,112.6153,112.7443,112.5061,112.5756,20225.0
2024-08-01 15:15:00,113.38,113.56,113.35,113.55,35418.0,112.5458,112.7245,112.516,112.7145,35418.0
2024-08-01 15:20:00,113.57,113.66,113.48,113.62,25216.0,112.7344,112.8237,112.6451,112.784,25216.0
2024-08-01 15:25:00,113.63,113.86,113.63,113.85,31596.0,112.7939,113.0223,112.7939,113.0123,31596.0
2024-08-01 15:30:00,113.85,114.05,113.77,113.81,37311.0,113.0123,113.2109,112.9329,112.9726,37311.0
2024-08-01 15:35:00,113.82,113.91,113.58,113.76,50250.0,112.9826,113.0719,112.7443,112.923,50250.0
2024-08-01 15:40:00,113.75,113.95,113.71,113.81,54530.0,112.9131,113.1116,112.8734,112.9726,54530.0
2024-08-01 15:45:00,113.8,114.15,113.8,114.08,37111.0,112.9627,113.3101,112.9627,113.2406,37111.0
2024-08-01 15:50:00,114.11,114.48,113.89,113.97,159766.0,113.2704,113.6377,113.052,113.1314,159766.0
2024-08-01 15:55:00,113.98,114.43,113.95,114.38,170721.0,113.1414,113.5881,113.1116,113.5384,170721.0
2024-08-02 09:30:00,110.8,111.15,109.83,110.05,108342.0,109.9848,110.3322,109.0219,109.2403,108342.0
2024-08-02 09:35:00,109.98,110.22,109.11,110.12,99909.0,109.1708,109.409,108.3072,109.3098,99909.0
2024-08-02 09:40:00,110.18,110.96,110.02,110.69,93170.0,109.3693,110.1436,109.2105,109.8756,93170.0
2024-08-02 09:45:00,110.69,111.39,110.65,111.31,42906.0,109.8756,110.5704,109.8359,110.491,42906.0
2024-08-02 09:50:00,111.28,112.15,111.2,111.55,53313.0,110.4612,111.3248,110.3818,110.7293,53313.0
2024-08-02 09:55:00,111.47,111.54,110.93,110.99,35127.0,110.6498,110.7193,110.1138,110.1734,35127.0
2024-08-02 10:00:00,110.93,111.77,110.89,111.47,29326.0,110.1138,110.9476,110.0741,110.6498,29326.0
2024-08-02 10:05:00,111.41,111.44,110.38,110.48,36802.0,110.5903,110.6201,109.5679,109.6671,36802.0
2024-08-02 10:10:00,110.55,110.6,109.87,109.94,29264.0,109.7366,109.7862,109.0616,109.1311,29264.0
2024-08-02 10:15:00,109.95,110.43,109.94,110.25,26358.0,109.141,109.6175,109.1311,109.4388,26358.0
2024-08-02 10:20:00,110.22,110.29,109.71,109.71,104282.0,109.409,109.4785,108.9028,108.9028,104282.0
2024-08-02 10:25:00,109.7,110.27,109.65,110.13,45906.0,108.8929,109.4587,108.8432,109.3197,45906.0
2024-08-02 10:30:00,110.11,110.57,110.04,110.22,51085.0,109.2998,109.7565,109.2304,109.409,51085.0
2024-08-02 10:35:00,110.23,110.4,110.09,110.23,26758.0,109.419,109.5877,109.28,109.419,26758.0
2024-08-02 10:40:00,110.24,110.51,110.17,110.41,31573.0,109.4289,109.6969,109.3594,109.5976,31573.0
2024-08-02 10:45:00,110.35,110.68,110.22,110.66,45996.0,109.5381,109.8657,109.409,109.8458,45996.0
2024-08-02 10:50:00,110.65,110.94,110.6,110.66,56941.0,109.8359,110.1237,109.7862,109.8458,56941.0
2024-08-02 10:55:00,110.68,110.74,110.11,110.24,25858.0,109.8657,109.9252,109.2998,109.4289,25858.0
2024-08-02 11:00:00,110.25,110.3,109.95,109.98,29533.0,109.4388,109.4885,109.141,109.1708,29533.0
2024-08-02 11:05:00,109.99,110.22,109.9,110.17,13033.0,109.1807,109.409,109.0914,109.3594,13033.0
2024-08-02 11:10:00,110.12,110.39,110.03,110.18,21615.0,109.3098,109.5778,109.2204,109.3693,21615.0
2024-08-02 11:15:00,110.13,110.19,109.86,109.86,85638.0,109.3197,109.3793,109.0517,109.0517,85638.0
2024-08-02 11:20:00,109.8,109.99,109.58,109.84,39726.0,108.9921,109.1807,108.7737,109.0318,39726.0
2024-08-02 11:25:00,109.84,109.94,109.62,109.84,31151.0,109.0318,109.1311,108.8135,109.0318,31151.0
2024-08-02 11:30:00,109.85,110.25,109.85,110.22,19035.0,109.0418,109.4388,109.0418,109.409,19035.0
2024-08-02 11:35:00,110.18,110.55,110.14,110.36,35987.0,109.3693,109.7366,109.3296,109.548,35987.0
2024-08-02 11:40:00,110.34,110.91,110.31,110.91,22213.0,109.5282,110.094,109.4984,110.094,22213.0
2024-08-02 11:45:00,110.88,111.19,110.88,111.18,12747.0,110.0642,110.3719,110.0642,110.362,12747.0
2024-08-02 11:50:00,111.2,111.21,110.84,110.89,14096.0,110.3818,110.3918,110.0245,110.0741,14096.0
2024-08-02 11:55:00,110.91,111.2,110.86,110.87,17189.0,110.094,110.3818,110.0443,110.0543,17189.0
2024-08-02 12:00:00,110.88,110.97,110.68,110.95,33875.0,110.0642,110.1535,109.8657,110.1337,33875.0
2024-08-02 12:05:00,110.96,111.11,110.96,111.02,11282.0,110.1436,110.2925,110.1436,110.2032,11282.0
2024-08-02 12:10:00,110.99,111.0,110.7,110.83,16683.0,110.1734,110.1833,109.8855,110.0146,16683.0
2024-08-02 12:15:00,110.88,111.1,110.86,111.09,12187.0,110.0642,110.2826,110.0443,110.2726,12187.0
2024-08-02 12:20:00,111.11,111.43,111.1,111.28,18489.0,110.2925,110.6101,110.2826,110.4612,18489.0
2024-08-02 12:25:00,111.3,111.57,111.26,111.48,9690.0,110.4811,110.7491,110.4414,110.6598,9690.0
2024-08-02 12:30:00,111.45,111.62,111.32,111.57,13039.0,110.63,110.7987,110.5009,110.7491,13039.0
2024-08-02 12:35:00,111.57,111.59,111.42,111.52,9841.0,110.7491,110.769,110.6002,110.6995,9841.0
2024-08-02 12:40:00,111.52,111.68,111.49,111.55,12220.0,110.6995,110.8583,110.6697,110.7293,12220.0
2024-08-02 12:45:00,111.54,111.54,111.27,111.28,105576.0,110.7193,110.7193,110.4513,110.4612,105576.0
2024-08-02 12:50:00,111.29,111.29,110.81,110.91,20561.0,110.4712,110.4712,109.9947,110.094,20561.0
2024-08-02 12:55:00,110.93,111.28,110.8,111.21,11670.0,110.1138,110.4612,109.9848,110.3918,11670.0
2024-08-02 13:00:00,111.15,111.26,110.84,110.87,16699.0,110.3322,110.4414,110.0245,110.0543,16699.0
2024-08-02 13:05:00,110.88,111.01,110.84,111.01,44533.0,110.0642,110.1932,110.0245,110.1932,44533.0
2024-08-02 13:10:00,110.99,111.16,110.9,111.14,5083.0,110.1734,110.3421,110.084,110.3223,5083.0
2024-08-02 13:15:00,111.1,111.15,110.99,111.11,17558.0,110.2826,110.3322,110.1734,110.2925,17558.0
2024-08-02 13:20:00,111.05,111.06,110.84,110.86,31536.0,110.2329,110.2429,110.0245,110.0443,31536.0
2024-08-02 13:25:00,110.88,110.97,110.83,110.84,21749.0,110.0642,110.1535,110.0146,110.0245,21749.0
2024-08-02 13:30:00,110.86,110.86,110.68,110.78,23477.0,110.0443,110.0443,109.8657,109.9649,23477.0
2024-08-02 13:35:00,110.78,110.78,110.67,110.69,7588.0,109.9649,109.9649,109.8557,109.8756,7588.0
2024-08-02 13:40:00,110.71,110.8,110.58,110.74,12936.0,109.8954,109.9848,109.7664,109.9252,12936.0
2024-08-02 13:45:00,110.77,110.86,110.65,110.7,7939.0,109.955,110.0443,109.8359,109.8855,7939.0
2024-08-02 13:50:00,110.7,110.81,110.6,110.6,13355.0,109.8855,109.9947,109.7862,109.7862,13355.0
2024-08-02 13:55:00,110.66,110.76,110.61,110.68,20642.0,109.8458,109.9451,109.7962,109.8657,20642.0
2024-08-02 14:00:00,110.66,110.66,110.48,110.53,6701.0,109.8458,109.8458,109.6671,109.7168,6701.0
2024-08-02 14:05:00,110.54,110.66,110.5,110.56,10340.0,109.7267,109.8458,109.687,109.7465,10340.0
2024-08-02 14:10:00,110.56,110.63,110.47,110.49,14831.0,109.7465,109.816,109.6572,109.6771,14831.0
2024-08-02 14:15:00,110.49,110.64,110.44,110.64,18369.0,109.6771,109.8259,109.6274,109.8259,18369.0
2024-08-02 14:20:00,110.63,110.88,110.63,110.84,7524.0,109.816,110.0642,109.816,110.0245,7524.0
2024-08-02 14:25:00,110.84,111.02,110.83,110.97,15542.0,110.0245,110.2032,110.0146,110.1535,15542.0
2024-08-02 14:30:00,110.96,111.24,110.93,111.09,18173.0,110.1436,110.4215,110.1138,110.2726,18173.0
2024-08-02 14:35:00,111.03,111.03,110.86,110.98,7977.0,110.2131,110.2131,110.0443,110.1634,7977.0
2024-08-02 14:40:00,111.0,111.23,110.97,111.17,18869.0,110.1833,110.4116,110.1535,110.352,18869.0
2024-08-02 14:45:00,111.15,111.21,111.01,111.01,27760.0,110.3322,110.3918,110.1932,110.1932,27760.0
2024-08-02 14:50:00,111.02,111.09,110.95,111.09,49270.0,110.2032,110.2726,110.1337,110.2726,49270.0
2024-08-02 14:55:00,111.06,111.26,111.06,111.23,43877.0,110.2429,110.4414,110.2429,110.4116,43877.0
2024-08-02 15:00:00,111.23,111.31,111.14,111.24,32607.0,110.4116,110.491,110.3223,110.4215,32607.0
2024-08-02 15:05:00,111.25,111.26,111.06,111.25,22487.0,110.4315,110.4414,110.2429,110.4315,22487.0
2024-08-02 15:10:00,111.17,111.23,111.05,111.23,25719.0,110.352,110.4116,110.2329,110.4116,25719.0
2024-08-02 15:15:00,111.24,111.29,111.15,111.19,27754.0,110.4215,110.4712,110.3322,110.3719,27754.0
2024-08-02 15:20:00,111.15,111.25,111.11,111.25,14086.0,110.3322,110.4315,110.2925,110.4315,14086.0
2024-08-02 15:25:00,111.25,111.51,111.24,111.48,16955.0,110.4315,110.6895,110.4215,110.6598,16955.0
2024-08-02 15:30:00,111.51,111.61,111.39,111.45,25978.0,110.6895,110.7888,110.5704,110.63,25978.0
2024-08-02 15:35:00,111.44,111.53,111.03,111.03,31988.0,110.6201,110.7094,110.2131,110.2131,31988.0
2024-08-02 15:40:00,111.04,111.16,110.98,111.16,22757.0,110.223,110.3421,110.1634,110.3421,22757.0
2024-08-02 15:45:00,111.15,111.33,111.07,111.08,26671.0,110.3322,110.5109,110.2528,110.2627,26671.0
2024-08-02 15:50:00,111.05,111.06,110.81,111.01,66042.0,110.2329,110.2429,109.9947,110.1932,66042.0
2024-08-02 15:55:00,111.04,111.36,111.03,111.34,103802.0,110.223,110.5407,110.2131,110.5208,103802.0
2024-08-05 09:30:00,105.28,105.36,104.46,104.46,57419.0,104.5054,104.5848,103.6914,103.6914,57419.0
2024-08-05 09:35:00,104.56,105.12,104.17,105.12,69609.0,103.7907,104.3466,103.4036,104.3466,69609.0
2024-08-05 09:40:00,105.15,105.27,104.51,104.71,25366.0,104.3763,104.4955,103.7411,103.9396,25366.0
2024-08-05 09:45:00,104.72,106.75,104.67,106.75,91904.0,103.9495,105.9646,103.8999,105.9646,91904.0
2024-08-05 09:50:00,106.69,107.47,106.65,106.94,94674.0,105.905,106.6793,105.8653,106.1532,94674.0
2024-08-05 09:55:00,106.85,106.92,105.75,105.82,213872.0,106.0638,106.1333,104.9719,105.0414,213872.0
2024-08-05 10:00:00,105.8,107.9,105.8,107.81,68518.0,105.0216,107.1061,105.0216,107.0168,68518.0
2024-08-05 10:05:00,107.74,107.94,106.33,106.48,72649.0,106.9473,107.1458,105.5477,105.6966,72649.0
2024-08-05 10:10:00,106.45,106.63,106.02,106.59,34780.0,105.6668,105.8455,105.2399,105.8057,34780.0
2024-08-05 10:15:00,106.57,106.9,106.37,106.83,87895.0,105.7859,106.1135,105.5874,106.044,87895.0
2024-08-05 10:20:00,106.82,106.93,106.29,106.49,96525.0,106.0341,106.1432,105.508,105.7065,96525.0
2024-08-05 10:25:00,106.44,107.15,106.14,106.14,46592.0,105.6569,106.3616,105.3591,105.3591,46592.0
2024-08-05 10:30:00,106.17,107.21,106.17,107.21,23409.0,105.3888,106.4212,105.3888,106.4212,23409.0
2024-08-05 10:35:00,107.23,107.33,106.78,106.92,26185.0,106.441,106.5403,105.9943,106.1333,26185.0
2024-08-05 10:40:00,106.88,106.93,106.54,106.77,20149.0,106.0936,106.1432,105.7561,105.9844,20149.0
2024-08-05 10:45:00,106.76,107.1,106.68,106.8,21060.0,105.9745,106.312,105.8951,106.0142,21060.0
2024-08-05 10:50:00,106.87,107.76,106.7,107.69,15561.0,106.0837,106.9671,105.9149,106.8977,15561.0
2024-08-05 10:55:00,107.67,107.67,106.78,106.8,32132.0,106.8778,106.8778,105.9943,106.0142,32132.0
2024-08-05 11:00:00,106.84,107.01,106.61,106.72,30583.0,106.0539,106.2227,105.8256,105.9348,30583.0
2024-08-05 11:05:00,106.85,107.61,106.73,107.58,29957.0,106.0638,106.8182,105.9447,106.7885,29957.0
2024-08-05 11:10:00,107.56,107.82,107.37,107.62,42966.0,106.7686,107.0267,106.58,106.8282,42966.0
2024-08-05 11:15:00,107.64,107.82,107.54,107.61,39194.0,106.848,107.0267,106.7488,106.8182,39194.0
2024-08-05 11:20:00,107.57,107.94,107.52,107.9,39660.0,106.7785,107.1458,106.7289,107.1061,39660.0
2024-08-05 11:25:00,107.85,108.1,107.79,107.82,30169.0,107.0565,107.3046,106.9969,107.0267,30169.0
2024-08-05 11:30:00,107.8,108.12,107.73,108.08,13155.0,107.0068,107.3245,106.9374,107.2848,13155.0
2024-08-05 11:35:00,108.06,108.66,108.05,108.52,18399.0,107.2649,107.8605,107.255,107.7215,18399.0
2024-08-05 11:40:00,108.46,108.57,108.37,108.43,12427.0,107.662,107.7712,107.5727,107.6322,12427.0
2024-08-05 11:45:00,108.47,108.7,108.34,108.5,98048.0,107.6719,107.9002,107.5429,107.7017,98048.0
2024-08-05 11:50:00,108.45,108.48,108.23,108.36,19102.0,107.6521,107.6818,107.4337,107.5627,19102.0
2024-08-05 11:55:00,108.32,108.6,108.22,108.48,9930.0,107.523,107.801,107.4238,107.6818,9930.0
2024-08-05 12:00:00,108.53,108.83,108.45,108.75,14633.0,107.7315,108.0293,107.6521,107.9499,14633.0
2024-08-05 12:05:00,108.74,108.76,108.51,108.72,16620.0,107.9399,107.9598,107.7116,107.9201,16620.0
2024-08-05 12:10:00,108.67,108.78,108.49,108.69,11419.0,107.8704,107.9796,107.6918,107.8903,11419.0
2024-08-05 12:15:00,108.74,109.1,108.72,109.1,29691.0,107.9399,108.2973,107.9201,108.2973,29691.0
2024-08-05 12:20:00,109.07,109.28,108.94,109.26,12780.0,108.2675,108.476,108.1385,108.4561,12780.0
2024-08-05 12:25:00,109.24,109.66,109.17,109.53,33180.0,108.4363,108.8532,108.3668,108.7241,33180.0
2024-08-05 12:30:00,109.53,109.66,109.43,109.54,25533.0,108.7241,108.8532,108.6249,108.734,25533.0
2024-08-05 12:35:00,109.51,109.56,109.3,109.4,17164.0,108.7043,108.7539,108.4958,108.5951,17164.0
2024-08-05 12:40:00,109.39,109.45,109.14,109.21,39021.0,108.5851,108.6447,108.337,108.4065,39021.0
2024-08-05 12:45:00,109.18,109.21,108.88,108.91,28040.0,108.3767,108.4065,108.0789,108.1087,28040.0
2024-08-05 12:50:00,108.91,108.94,108.42,108.42,29713.0,108.1087,108.1385,107.6223,107.6223,29713.0
2024-08-05 12:55:00,108.38,108.45,108.07,108.37,25614.0,107.5826,107.6521,107.2749,107.5727,25614.0
2024-08-05 13:00:00,108.3,108.35,107.96,108.07,43356.0,107.5032,107.5528,107.1657,107.2749,43356.0
2024-08-05 13:05:00,108.02,108.3,107.84,108.22,15231.0,107.2252,107.5032,107.0466,107.4238,15231.0
2024-08-05 13:10:00,108.22,108.34,108.0,108.13,22141.0,107.4238,107.5429,107.2054,107.3344,22141.0
2024-08-05 13:15:00,108.12,108.52,108.12,108.44,49553.0,107.3245,107.7215,107.3245,107.6421,49553.0
2024-08-05 13:20:00,108.47,108.54,108.32,108.43,11554.0,107.6719,107.7414,107.523,107.6322,11554.0
2024-08-05 13:25:00,108.45,108.67,108.39,108.45,16171.0,107.6521,107.8704,107.5925,107.6521,16171.0
2024-08-05 13:30:00,108.44,108.77,108.4,108.75,8617.0,107.6421,107.9697,107.6024,107.9499,8617.0
2024-08-05 13:35:00,108.73,108.88,108.68,108.85,5304.0,107.93,108.0789,107.8804,108.0491,5304.0
2024-08-05 13:40:00,108.87,109.08,108.83,108.96,13669.0,108.069,108.2774,108.0293,108.1583,13669.0
2024-08-05 13:45:00,108.98,108.98,108.7,108.71,17034.0,108.1782,108.1782,107.9002,107.9101,17034.0
2024-08-05 13:50:00,108.61,108.67,108.38,108.41,30201.0,107.8109,107.8704,107.5826,107.6124,30201.0
2024-08-05 13:55:00,108.39,108.54,108.11,108.17,24379.0,107.5925,107.7414,107.3146,107.3741,24379.0
2024-08-05 14:00:00,108.16,108.2,107.85,107.85,20550.0,107.3642,107.4039,107.0565,107.0565,20550.0
2024-08-05 14:05:00,107.84,108.02,107.75,108.02,22316.0,107.0466,107.2252,106.9572,107.2252,22316.0
2024-08-05 14:10:00,107.95,108.07,107.79,107.82,14310.0,107.1557,107.2749,106.9969,107.0267,14310.0
2024-08-05 14:15:00,107.86,108.14,107.82,108.12,6531.0,107.0664,107.3443,107.0267,107.3245,6531.0
2024-08-05 14:20:00,108.2,108.23,108.07,108.11,7469.0,107.4039,107.4337,107.2749,107.3146,7469.0
2024-08-05 14:25:00,108.12,108.32,108.12,108.3,5937.0,107.3245,107.523,107.3245,107.5032,5937.0
2024-08-05 14:30:00,108.23,108.31,108.02,108.02,10811.0,107.4337,107.5131,107.2252,107.2252,10811.0
2024-08-05 14:35:00,107.99,108.17,107.92,108.06,17951.0,107.1954,107.3741,107.126,107.2649,17951.0
2024-08-05 14:40:00,108.06,108.08,107.64,107.68,32028.0,107.2649,107.2848,106.848,106.8877,32028.0
2024-08-05 14:45:00,107.69,107.71,107.42,107.44,41619.0,106.8977,106.9175,106.6296,106.6495,41619.0
2024-08-05 14:50:00,107.48,107.92,107.48,107.76,24032.0,106.6892,107.126,106.6892,106.9671,24032.0
2024-08-05 14:55:00,107.76,107.76,107.45,107.45,27417.0,106.9671,106.9671,106.6594,106.6594,27417.0
2024-08-05 15:00:00,107.48,107.83,107.48,107.69,90284.0,106.6892,107.0366,106.6892,106.8977,90284.0
2024-08-05 15:05:00,107.69,107.72,107.52,107.58,29400.0,106.8977,106.9274,106.7289,106.7885,29400.0
2024-08-05 15:10:00,107.61,107.66,107.44,107.44,33185.0,106.8182,106.8679,106.6495,106.6495,33185.0
2024-08-05 15:15:00,107.43,107.47,107.3,107.41,14986.0,106.6396,106.6793,106.5105,106.6197,14986.0
2024-08-05 15:20:00,107.36,107.71,107.36,107.69,24782.0,106.5701,106.9175,106.5701,106.8977,24782.0
2024-08-05 15:25:00,107.65,107.92,107.57,107.89,10634.0,106.8579,107.126,106.7785,107.0962,10634.0
2024-08-05 15:30:00,107.89,108.03,107.59,107.69,23042.0,107.0962,107.2352,106.7984,106.8977,23042.0
2024-08-05 15:35:00,107.67,107.9,107.62,107.74,24743.0,106.8778,107.1061,106.8282,106.9473,24743.0
2024-08-05 15:40:00,107.78,107.83,107.57,107.6,32221.0,106.987,107.0366,106.7785,106.8083,32221.0
2024-08-05 15:45:00,107.61,107.76,107.59,107.73,83283.0,106.8182,106.9671,106.7984,106.9374,83283.0
2024-08-05 15:50:00,107.75,108.24,107.66,107.8,91728.0,106.9572,107.4436,106.8679,107.0068,91728.0
2024-08-05 15:55:00,107.82,108.0,107.73,107.89,153987.0,107.0267,107.2054,106.9374,107.0962,153987.0
2024-08-06 09:30:00,107.21,107.24,106.02,106.09,79897.0,106.4212,106.451,105.2399,105.3094,79897.0
2024-08-06 09:35:00,106.07,106.75,105.67,106.66,52102.0,105.2896,105.9646,104.8925,105.8752,52102.0
2024-08-06 09:40:00,106.68,107.12,106.52,107.05,45748.0,105.8951,106.3318,105.7363,106.2624,45748.0
2024-08-06 09:45:00,106.97,107.33,106.66,107.2,45122.0,106.183,106.5403,105.8752,106.4113,45122.0
2024-08-06 09:50:00,107.17,108.17,107.16,108.01,50543.0,106.3815,107.3741,106.3716,107.2153,50543.0
2024-08-06 09:55:00,108.05,108.58,108.0,108.46,24150.0,107.255,107.7811,107.2054,107.662,24150.0
2024-08-06 10:00:00,108.4,108.62,108.17,108.62,23037.0,107.6024,107.8208,107.3741,107.8208,23037.0
2024-08-06 10:05:00,108.56,109.29,108.37,109.29,65259.0,107.7613,108.4859,107.5727,108.4859,65259.0
2024-08-06 10:10:00,109.27,109.29,108.65,108.79,73309.0,108.466,108.4859,107.8506,107.9896,73309.0
2024-08-06 10:15:00,108.8,109.12,108.45,109.09,24419.0,107.9995,108.3171,107.6521,108.2874,24419.0
2024-08-06 10:20:00,109.03,109.58,109.02,109.52,9834.0,108.2278,108.7737,108.2179,108.7142,9834.0
2024-08-06 10:25:00,109.48,109.71,109.17,109.18,52407.0,108.6745,108.9028,108.3668,108.3767,52407.0
2024-08-06 10:30:00,109.2,109.21,108.78,109.08,35709.0,108.3965,108.4065,107.9796,108.2774,35709.0
2024-08-06 10:35:00,109.1,109.19,108.9,108.99,31040.0,108.2973,108.3866,108.0988,108.1881,31040.0
2024-08-06 10:40:00,109.01,109.5,108.98,109.5,14967.0,108.2079,108.6943,108.1782,108.6943,14967.0
2024-08-06 10:45:00,109.49,110.31,109.46,110.23,62592.0,108.6844,109.4984,108.6546,109.419,62592.0
2024-08-06 10:50:00,110.23,110.38,109.9,110.19,23762.0,109.419,109.5679,109.0914,109.3793,23762.0
2024-08-06 10:55:00,110.15,110.15,109.41,109.53,48024.0,109.3396,109.3396,108.605,108.7241,48024.0
2024-08-06 11:00:00,109.51,109.64,109.3,109.44,23001.0,108.7043,108.8333,108.4958,108.6348,23001.0
2024-08-06 11:05:00,109.5,109.55,109.3,109.41,8460.0,108.6943,108.744,108.4958,108.605,8460.0
2024-08-06 11:10:00,109.42,109.42,109.11,109.12,22228.0,108.6149,108.6149,108.3072,108.3171,22228.0
2024-08-06 11:15:00,109.09,109.18,108.87,109.01,11087.0,108.2874,108.3767,108.069,108.2079,11087.0
2024-08-06 11:20:00,109.0,109.0,108.59,108.62,13406.0,108.198,108.198,107.791,107.8208,13406.0
2024-08-06 11:25:00,108.61,108.84,108.28,108.28,23363.0,107.8109,108.0392,107.4833,107.4833,23363.0
2024-08-06 11:30:00,108.28,108.72,108.26,108.67,47954.0,107.4833,107.9201,107.4635,107.8704,47954.0
2024-08-06 11:35:00,108.64,108.84,108.46,108.7,21975.0,107.8407,108.0392,107.662,107.9002,21975.0
2024-08-06 11:40:00,108.77,108.85,108.62,108.78,13275.0,107.9697,108.0491,107.8208,107.9796,13275.0
2024-08-06 11:45:00,108.76,108.95,108.62,108.95,17538.0,107.9598,108.1484,107.8208,108.1484,17538.0
2024-08-06 11:50:00,108.98,109.19,108.96,109.02,10286.0,108.1782,108.3866,108.1583,108.2179,10286.0
2024-08-06 11:55:00,109.06,109.19,109.06,109.16,8961.0,108.2576,108.3866,108.2576,108.3568,8961.0
2024-08-06 12:00:00,109.2,109.33,109.07,109.15,11060.0,108.3965,108.5256,108.2675,108.3469,11060.0
2024-08-06 12:05:00,109.08,109.33,109.01,109.29,9791.0,108.2774,108.5256,108.2079,108.4859,9791.0
2024-08-06 12:10:00,109.29,109.34,109.2,109.27,8471.0,108.4859,108.5355,108.3965,108.466,8471.0
2024-08-06 12:15:00,109.24,109.4,109.23,109.33,6252.0,108.4363,108.5951,108.4263,108.5256,6252.0
2024-08-06 12:20:00,109.33,109.33,109.12,109.29,18574.0,108.5256,108.5256,108.3171,108.4859,18574.0
2024-08-06 12:25:00,109.27,109.38,109.09,109.34,3988.0,108.466,108.5752,108.2874,108.5355,3988.0
2024-08-06 12:30:00,109.34,109.42,109.27,109.32,16068.0,108.5355,108.6149,108.466,108.5157,16068.0
2024-08-06 12:35:00,109.35,109.38,109.16,109.36,6957.0,108.5454,108.5752,108.3568,108.5554,6957.0
2024-08-06 12:40:00,109.4,109.51,109.36,109.36,5796.0,108.5951,108.7043,108.5554,108.5554,5796.0
2024-08-06 12:45:00,109.41,109.56,109.3,109.3,9508.0,108.605,108.7539,108.4958,108.4958,9508.0
2024-08-06 12:50:00,109.31,109.73,109.3,109.69,14756.0,108.5057,108.9226,108.4958,108.8829,14756.0
2024-08-06 12:55:00,109.69,109.71,109.57,109.57,2830.0,108.8829,108.9028,108.7638,108.7638,2830.0
2024-08-06 13:00:00,109.58,109.72,109.52,109.61,4844.0,108.7737,108.9127,108.7142,108.8035,4844.0
2024-08-06 13:05:00,109.63,109.67,109.51,109.59,6363.0,108.8234,108.8631,108.7043,108.7837,6363.0
2024-08-06 13:10:00,109.61,109.69,109.5,109.65,4850.0,108.8035,108.8829,108.6943,108.8432,4850.0
2024-08-06 13:15:00,109.67,109.69,109.58,109.58,9859.0,108.8631,108.8829,108.7737,108.7737,9859.0
2024-08-06 13:20:00,109.6,109.75,109.59,109.66,12420.0,108.7936,108.9425,108.7837,108.8532,12420.0
2024-08-06 13:25:00,109.69,109.85,109.69,109.85,7996.0,108.8829,109.0418,108.8829,109.0418,7996.0
2024-08-06 13:30:00,109.85,109.97,109.85,109.91,16839.0,109.0418,109.1609,109.0418,109.1013,16839.0
2024-08-06 13:35:00,109.92,110.05,109.83,109.99,7569.0,109.1112,109.2403,109.0219,109.1807,7569.0
2024-08-06 13:40:00,110.0,110.06,109.76,109.86,11491.0,109.1907,109.2502,108.9524,109.0517,11491.0
2024-08-06 13:45:00,109.84,109.89,109.68,109.89,8806.0,109.0318,109.0815,108.873,109.0815,8806.0
2024-08-06 13:50:00,109.9,109.91,109.77,109.86,7418.0,109.0914,109.1013,108.9624,109.0517,7418.0
2024-08-06 13:55:00,109.89,110.03,109.89,109.9,6904.0,109.0815,109.2204,109.0815,109.0914,6904.0
2024-08-06 14:00:00,109.91,109.94,109.72,109.77,11217.0,109.1013,109.1311,108.9127,108.9624,11217.0
2024-08-06 14:05:00,109.8,109.8,109.65,109.7,10564.0,108.9921,108.9921,108.8432,108.8929,10564.0
2024-08-06 14:10:00,109.72,109.78,109.65,109.68,6820.0,108.9127,108.9723,108.8432,108.873,6820.0
2024-08-06 14:15:00,109.71,110.04,109.71,110.04,15479.0,108.9028,109.2304,108.9028,109.2304,15479.0
2024-08-06 14:20:00,110.03,110.26,110.02,110.15,8531.0,109.2204,109.4487,109.2105,109.3396,8531.0
2024-08-06 14:25:00,110.17,110.24,110.12,110.24,10561.0,109.3594,109.4289,109.3098,109.4289,10561.0
2024-08-06 14:30:00,110.24,110.39,110.08,110.39,7827.0,109.4289,109.5778,109.2701,109.5778,7827.0
2024-08-06 14:35:00,110.38,110.5,110.36,110.44,11696.0,109.5679,109.687,109.548,109.6274,11696.0
2024-08-06 14:40:00,110.44,110.45,110.36,110.39,10610.0,109.6274,109.6373,109.548,109.5778,10610.0
2024-08-06 14:45:00,110.4,110.52,110.34,110.48,7597.0,109.5877,109.7068,109.5282,109.6671,7597.0
2024-08-06 14:50:00,110.5,110.5,110.39,110.4,6950.0,109.687,109.687,109.5778,109.5877,6950.0
2024-08-06 14:55:00,110.41,110.43,109.74,109.74,22810.0,109.5976,109.6175,108.9326,108.9326,22810.0
2024-08-06 15:00:00,109.71,109.8,109.43,109.5,22015.0,108.9028,108.9921,108.6249,108.6943,22015.0
2024-08-06 15:05:00,109.53,109.6,109.22,109.43,29790.0,108.7241,108.7936,108.4164,108.6249,29790.0
2024-08-06 15:10:00,109.4,109.7,109.4,109.54,17964.0,108.5951,108.8929,108.5951,108.734,17964.0
2024-08-06 15:15:00,109.52,109.54,109.3,109.44,23826.0,108.7142,108.734,108.4958,108.6348,23826.0
2024-08-06 15:20:00,109.44,110.0,109.44,110.0,22235.0,108.6348,109.1907,108.6348,109.1907,22235.0
2024-08-06 15:25:00,110.0,110.03,109.65,109.72,17204.0,109.1907,109.2204,108.8432,108.9127,17204.0
2024-08-06 15:30:00,109.75,109.86,109.6,109.77,33025.0,108.9425,109.0517,108.7936,108.9624,33025.0
2024-08-06 15:35:00,109.71,109.79,109.55,109.6,26417.0,108.9028,108.9822,108.744,108.7936,26417.0
2024-08-06 15:40:00,109.62,109.63,109.32,109.32,32605.0,108.8135,108.8234,108.5157,108.5157,32605.0
2024-08-06 15:45:00,109.32,109.35,108.92,108.97,57935.0,108.5157,108.5454,108.1186,108.1682,57935.0
2024-08-06 15:50:00,108.97,109.17,108.55,108.63,81556.0,108.1682,108.3668,107.7513,107.8307,81556.0
2024-08-06 15:55:00,108.64,108.72,108.36,108.46,114951.0,107.8407,107.9201,107.5627,107.662,114951.0
2024-08-07 09:30:00,110.49,110.49,109.36,109.91,33564.0,109.6771,109.6771,108.5554,109.1013,33564.0
2024-08-07 09:35:00,109.81,110.49,109.75,110.48,24508.0,109.0021,109.6771,108.9425,109.6671,24508.0
2024-08-07 09:40:00,110.49,111.19,110.4,110.99,61874.0,109.6771,110.3719,109.5877,110.1734,61874.0
2024-08-07 09:45:00,111.2,111.32,110.71,110.98,38979.0,110.3818,110.5009,109.8954,110.1634,38979.0
2024-08-07 09:50:00,111.03,111.22,110.7,110.79,29388.0,110.2131,110.4017,109.8855,109.9748,29388.0
2024-08-07 09:55:00,110.81,110.86,110.51,110.78,25575.0,109.9947,110.0443,109.6969,109.9649,25575.0
2024-08-07 10:00:00,110.77,110.8,109.69,109.7,25144.0,109.955,109.9848,108.8829,108.8929,25144.0
2024-08-07 10:05:00,109.73,110.14,109.65,110.08,25629.0,108.9226,109.3296,108.8432,109.2701,25629.0
2024-08-07 10:10:00,110.05,110.09,109.54,109.54,21642.0,109.2403,109.28,108.734,108.734,21642.0
2024-08-07 10:15:00,109.51,109.55,108.86,108.9,55455.0,108.7043,108.744,108.059,108.0988,55455.0
2024-08-07 10:20:00,108.97,109.49,108.97,109.32,23480.0,108.1682,108.6844,108.1682,108.5157,23480.0
2024-08-07 10:25:00,109.37,109.37,108.49,108.49,24302.0,108.5653,108.5653,107.6918,107.6918,24302.0
2024-08-07 10:30:00,108.5,108.83,108.41,108.49,30870.0,107.7017,108.0293,107.6124,107.6918,30870.0
2024-08-07 10:35:00,108.52,108.52,108.13,108.25,23261.0,107.7215,107.7215,107.3344,107.4535,23261.0
2024-08-07 10:40:00,108.29,108.97,108.18,108.97,18859.0,107.4932,108.1682,107.384,108.1682,18859.0
2024-08-07 10:45:00,108.99,109.37,108.98,109.12,20764.0,108.1881,108.5653,108.1782,108.3171,20764.0
2024-08-07 10:50:00,109.18,109.24,108.89,108.92,10141.0,108.3767,108.4363,108.0888,108.1186,10141.0
2024-08-07 10:55:00,108.91,109.0,108.79,108.85,11474.0,108.1087,108.198,107.9896,108.0491,11474.0
2024-08-07 11:00:00,108.85,109.15,108.76,109.06,13485.0,108.0491,108.3469,107.9598,108.2576,13485.0
2024-08-07 11:05:00,109.12,109.3,109.07,109.2,32442.0,108.3171,108.4958,108.2675,108.3965,32442.0
2024-08-07 11:10:00,109.2,109.25,108.9,109.01,28145.0,108.3965,108.4462,108.0988,108.2079,28145.0
2024-08-07 11:15:00,109.0,109.12,108.85,108.92,65754.0,108.198,108.3171,108.0491,108.1186,65754.0
2024-08-07 11:20:00,108.95,109.0,108.85,108.89,10651.0,108.1484,108.198,108.0491,108.0888,10651.0
2024-08-07 11:25:00,108.84,108.84,108.63,108.77,19472.0,108.0392,108.0392,107.8307,107.9697,19472.0
2024-08-07 11:30:00,108.8,108.96,108.77,108.9,7159.0,107.9995,108.1583,107.9697,108.0988,7159.0
2024-08-07 11:35:00,108.92,108.99,108.82,108.82,11132.0,108.1186,108.1881,108.0193,108.0193,11132.0
2024-08-07 11:40:00,108.81,108.99,108.51,108.51,14071.0,108.0094,108.1881,107.7116,107.7116,14071.0
2024-08-07 11:45:00,108.51,108.52,108.1,108.33,36749.0,107.7116,107.7215,107.3046,107.5329,36749.0
2024-08-07 11:50:00,108.34,108.43,108.16,108.39,22925.0,107.5429,107.6322,107.3642,107.5925,22925.0
2024-08-07 11:55:00,108.4,108.47,108.28,108.31,12631.0,107.6024,107.6719,107.4833,107.5131,12631.0
2024-08-07 12:00:00,108.27,108.36,107.82,107.86,13029.0,107.4734,107.5627,107.0267,107.0664,13029.0
2024-08-07 12:05:00,107.88,108.15,107.87,108.08,4982.0,107.0863,107.3543,107.0763,107.2848,4982.0
2024-08-07 12:10:00,108.03,108.35,108.02,108.29,13473.0,107.2352,107.5528,107.2252,107.4932,13473.0
2024-08-07 12:15:00,108.28,108.28,108.04,108.05,25210.0,107.4833,107.4833,107.2451,107.255,25210.0
2024-08-07 12:20:00,108.05,108.2,107.99,108.16,5770.0,107.255,107.4039,107.1954,107.3642,5770.0
2024-08-07 12:25:00,108.24,108.26,108.11,108.21,4819.0,107.4436,107.4635,107.3146,107.4138,4819.0
2024-08-07 12:30:00,108.14,108.15,107.94,108.13,15450.0,107.3443,107.3543,107.1458,107.3344,15450.0
2024-08-07 12:35:00,108.15,108.17,108.0,108.06,4055.0,107.3543,107.3741,107.2054,107.2649,4055.0
2024-08-07 12:40:00,108.05,108.17,107.83,107.83,4202.0,107.255,107.3741,107.0366,107.0366,4202.0
2024-08-07 12:45:00,107.84,107.91,107.52,107.57,23440.0,107.0466,107.116,106.7289,106.7785,23440.0
2024-08-07 12:50:00,107.54,107.6,107.15,107.19,42569.0,106.7488,106.8083,106.3616,106.4013,42569.0
2024-08-07 12:55:00,107.16,107.52,107.14,107.32,24104.0,106.3716,106.7289,106.3517,106.5304,24104.0
2024-08-07 13:00:00,107.33,107.4,107.06,107.13,12181.0,106.5403,106.6098,106.2723,106.3418,12181.0
2024-08-07 13:05:00,107.06,107.23,106.68,106.71,26590.0,106.2723,106.441,105.8951,105.9249,26590.0
2024-08-07 13:10:00,106.72,106.8,106.45,106.5,52362.0,105.9348,106.0142,105.6668,105.7164,52362.0
2024-08-07 13:15:00,106.44,106.51,106.11,106.23,42431.0,105.6569,105.7263,105.3293,105.4484,42431.0
2024-08-07 13:20:00,106.25,106.73,106.25,106.73,29636.0,105.4682,105.9447,105.4682,105.9447,29636.0
2024-08-07 13:25:00,106.73,106.99,106.7,106.72,40625.0,105.9447,106.2028,105.9149,105.9348,40625.0
2024-08-07 13:30:00,106.69,107.12,106.68,107.12,18759.0,105.905,106.3318,105.8951,106.3318,18759.0
2024-08-07 13:35:00,107.16,107.32,107.06,107.06,62262.0,106.3716,106.5304,106.2723,106.2723,62262.0
2024-08-07 13:40:00,107.05,107.09,106.7,106.7,14221.0,106.2624,106.3021,105.9149,105.9149,14221.0
2024-08-07 13:45:00,106.7,106.73,106.34,106.4,22399.0,105.9149,105.9447,105.5576,105.6171,22399.0
2024-08-07 13:50:00,106.43,106.56,106.31,106.5,11459.0,105.6469,105.776,105.5278,105.7164,11459.0
2024-08-07 13:55:00,106.43,106.45,106.26,106.4,24240.0,105.6469,105.6668,105.4782,105.6171,24240.0
2024-08-07 14:00:00,106.39,106.43,106.28,106.31,17440.0,105.6072,105.6469,105.498,105.5278,17440.0
2024-08-07 14:05:00,106.37,106.37,106.04,106.08,40238.0,105.5874,105.5874,105.2598,105.2995,40238.0
2024-08-07 14:10:00,106.05,106.06,105.75,105.78,18143.0,105.2697,105.2796,104.9719,105.0017,18143.0
2024-08-07 14:15:00,105.8,105.82,105.56,105.61,39944.0,105.0216,105.0414,104.7833,104.833,39944.0
2024-08-07 14:20:00,105.63,105.8,105.62,105.66,32532.0,104.8528,105.0216,104.8429,104.8826,32532.0
2024-08-07 14:25:00,105.66,105.98,105.65,105.81,26607.0,104.8826,105.2002,104.8727,105.0315,26607.0
2024-08-07 14:30:00,105.8,105.84,105.67,105.76,21854.0,105.0216,105.0613,104.8925,104.9819,21854.0
2024-08-07 14:35:00,105.76,105.88,105.71,105.81,29637.0,104.9819,105.101,104.9322,105.0315,29637.0
2024-08-07 14:40:00,105.83,105.98,105.79,105.89,13765.0,105.0513,105.2002,105.0116,105.1109,13765.0
2024-08-07 14:45:00,105.93,106.02,105.65,105.8,32323.0,105.1506,105.2399,104.8727,105.0216,32323.0
2024-08-07 14:50:00,105.77,105.85,105.7,105.81,15386.0,104.9918,105.0712,104.9223,105.0315,15386.0
2024-08-07 14:55:00,105.83,106.03,105.83,105.9,23962.0,105.0513,105.2499,105.0513,105.1208,23962.0
2024-08-07 15:00:00,105.95,106.43,105.85,106.42,10260.0,105.1705,105.6469,105.0712,105.637,10260.0
2024-08-07 15:05:00,106.41,106.58,106.33,106.44,28195.0,105.6271,105.7958,105.5477,105.6569,28195.0
2024-08-07 15:10:00,106.47,106.62,106.24,106.28,20854.0,105.6866,105.8355,105.4583,105.498,20854.0
2024-08-07 15:15:00,106.29,106.47,106.29,106.41,16131.0,105.508,105.6866,105.508,105.6271,16131.0
2024-08-07 15:20:00,106.42,106.59,106.29,106.33,22128.0,105.637,105.8057,105.508,105.5477,22128.0
2024-08-07 15:25:00,106.32,106.35,106.2,106.27,15984.0,105.5377,105.5675,105.4186,105.4881,15984.0
2024-08-07 15:30:00,106.25,106.32,106.09,106.17,33169.0,105.4682,105.5377,105.3094,105.3888,33169.0
2024-08-07 15:35:00,106.17,106.46,106.17,106.35,25231.0,105.3888,105.6767,105.3888,105.5675,25231.0
2024-08-07 15:40:00,106.34,106.34,106.06,106.11,35397.0,105.5576,105.5576,105.2796,105.3293,35397.0
2024-08-07 15:45:00,106.09,106.37,106.06,106.34,70186.0,105.3094,105.5874,105.2796,105.5576,70186.0
2024-08-07 15:50:00,106.37,106.39,105.61,105.66,51060.0,105.5874,105.6072,104.833,104.8826,51060.0
2024-08-07 15:55:00,105.66,105.73,105.55,105.7,115199.0,104.8826,104.9521,104.7734,104.9223,115199.0
2024-08-08 09:30:00,106.73,107.22,106.1,106.18,44214.0,105.9447,106.4311,105.3194,105.3988,44214.0
2024-08-08 09:35:00,106.17,106.4,105.87,106.07,28840.0,105.3888,105.6171,105.091,105.2896,28840.0
2024-08-08 09:40:00,106.12,106.4,105.82,105.82,18602.0,105.3392,105.6171,105.0414,105.0414,18602.0
2024-08-08 09:45:00,105.88,106.57,105.88,106.23,21531.0,105.101,105.7859,105.101,105.4484,21531.0
2024-08-08 09:50:00,106.35,107.25,105.98,107.25,29016.0,105.5675,106.4609,105.2002,106.4609,29016.0
2024-08-08 09:55:00,107.25,107.39,107.07,107.32,23950.0,106.4609,106.5999,106.2822,106.5304,23950.0
2024-08-08 10:00:00,107.26,107.98,107.26,107.84,29551.0,106.4708,107.1855,106.4708,107.0466,29551.0
2024-08-08 10:05:00,107.87,107.91,106.85,107.08,27229.0,107.0763,107.116,106.0638,106.2921,27229.0
2024-08-08 10:10:00,106.89,107.01,106.8,106.98,11862.0,106.1035,106.2227,106.0142,106.1929,11862.0
2024-08-08 10:15:00,106.99,107.14,106.92,106.99,9915.0,106.2028,106.3517,106.1333,106.2028,9915.0
2024-08-08 10:20:00,107.01,107.07,106.77,107.06,17666.0,106.2227,106.2822,105.9844,106.2723,17666.0
2024-08-08 10:25:00,107.04,107.38,107.01,107.35,18269.0,106.2524,106.5899,106.2227,106.5602,18269.0
2024-08-08 10:30:00,107.33,107.38,107.19,107.36,13082.0,106.5403,106.5899,106.4013,106.5701,13082.0
2024-08-08 10:35:00,107.32,107.75,107.28,107.67,9718.0,106.5304,106.9572,106.4907,106.8778,9718.0
2024-08-08 10:40:00,107.63,107.63,107.08,107.18,13285.0,106.8381,106.8381,106.2921,106.3914,13285.0
2024-08-08 10:45:00,107.16,107.5,107.12,107.5,8254.0,106.3716,106.7091,106.3318,106.7091,8254.0
2024-08-08 10:50:00,107.51,107.51,107.23,107.32,9575.0,106.719,106.719,106.441,106.5304,9575.0
2024-08-08 10:55:00,107.35,107.47,107.3,107.42,5556.0,106.5602,106.6793,106.5105,106.6296,5556.0
2024-08-08 11:00:00,107.46,107.46,107.27,107.4,7556.0,106.6693,106.6693,106.4807,106.6098,7556.0
2024-08-08 11:05:00,107.44,107.48,107.32,107.48,7996.0,106.6495,106.6892,106.5304,106.6892,7996.0
2024-08-08 11:10:00,107.5,107.5,107.07,107.16,15415.0,106.7091,106.7091,106.2822,106.3716,15415.0
2024-08-08 11:15:00,107.15,107.29,107.09,107.13,8046.0,106.3616,106.5006,106.3021,106.3418,8046.0
2024-08-08 11:20:00,107.07,107.46,107.07,107.45,11831.0,106.2822,106.6693,106.2822,106.6594,11831.0
2024-08-08 11:25:00,107.41,107.54,107.22,107.24,12764.0,106.6197,106.7488,106.4311,106.451,12764.0
2024-08-08 11:30:00,107.25,107.44,107.25,107.34,25157.0,106.4609,106.6495,106.4609,106.5502,25157.0
2024-08-08 11:35:00,107.31,107.45,107.26,107.29,13454.0,106.5205,106.6594,106.4708,106.5006,13454.0
2024-08-08 11:40:00,107.32,107.37,107.07,107.1,11797.0,106.5304,106.58,106.2822,106.312,11797.0
2024-08-08 11:45:00,107.09,107.17,107.02,107.11,7651.0,106.3021,106.3815,106.2326,106.3219,7651.0
2024-08-08 11:50:00,107.15,107.33,107.09,107.29,20407.0,106.3616,106.5403,106.3021,106.5006,20407.0
2024-08-08 11:55:00,107.32,107.32,107.19,107.22,10178.0,106.5304,106.5304,106.4013,106.4311,10178.0
2024-08-08 12:00:00,107.21,107.39,107.13,107.39,14005.0,106.4212,106.5999,106.3418,106.5999,14005.0
2024-08-08 12:05:00,107.43,107.53,107.39,107.39,21956.0,106.6396,106.7388,106.5999,106.5999,21956.0
2024-08-08 12:10:00,107.35,107.4,107.12,107.24,13295.0,106.5602,106.6098,106.3318,106.451,13295.0
2024-08-08 12:15:00,107.24,107.26,107.03,107.14,4053.0,106.451,106.4708,106.2425,106.3517,4053.0
2024-08-08 12:20:00,107.16,107.31,107.16,107.28,4453.0,106.3716,106.5205,106.3716,106.4907,4453.0
2024-08-08 12:25:00,107.32,107.32,107.2,107.28,4830.0,106.5304,106.5304,106.4113,106.4907,4830.0
2024-08-08 12:30:00,107.24,107.24,107.07,107.07,9342.0,106.451,106.451,106.2822,106.2822,9342.0
2024-08-08 12:35:00,107.09,107.09,106.83,106.9,10003.0,106.3021,106.3021,106.044,106.1135,10003.0
2024-08-08 12:40:00,106.89,107.1,106.89,107.1,14781.0,106.1035,106.312,106.1035,106.312,14781.0
2024-08-08 12:45:00,107.15,107.31,107.13,107.3,3500.0,106.3616,106.5205,106.3418,106.5105,3500.0
2024-08-08 12:50:00,107.29,107.29,107.09,107.23,7605.0,106.5006,106.5006,106.3021,106.441,7605.0
2024-08-08 12:55:00,107.24,107.24,107.0,107.03,9153.0,106.451,106.451,106.2127,106.2425,9153.0
2024-08-08 13:00:00,107.0,107.11,106.79,106.85,29531.0,106.2127,106.3219,106.0043,106.0638,29531.0
2024-08-08 13:05:00,106.88,107.05,106.74,107.02,12650.0,106.0936,106.2624,105.9546,106.2326,12650.0
2024-08-08 13:10:00,107.07,107.19,107.03,107.19,4328.0,106.2822,106.4013,106.2425,106.4013,4328.0
2024-08-08 13:15:00,107.14,107.33,107.06,107.33,8923.0,106.3517,106.5403,106.2723,106.5403,8923.0
2024-08-08 13:20:00,107.31,107.43,107.28,107.36,10191.0,106.5205,106.6396,106.4907,106.5701,10191.0
2024-08-08 13:25:00,107.36,107.67,107.35,107.64,9244.0,106.5701,106.8778,106.5602,106.848,9244.0
2024-08-08 13:30:00,107.67,107.78,107.59,107.71,7030.0,106.8778,106.987,106.7984,106.9175,7030.0
2024-08-08 13:35:00,107.71,107.71,107.56,107.66,6500.0,106.9175,106.9175,106.7686,106.8679,6500.0
2024-08-08 13:40:00,107.64,107.84,107.63,107.71,9172.0,106.848,107.0466,106.8381,106.9175,9172.0
2024-08-08 13:45:00,107.75,107.79,107.7,107.75,4368.0,106.9572,106.9969,106.9076,106.9572,4368.0
2024-08-08 13:50:00,107.75,107.78,107.66,107.75,33839.0,106.9572,106.987,106.8679,106.9572,33839.0
2024-08-08 13:55:00,107.72,107.73,107.61,107.67,10391.0,106.9274,106.9374,106.8182,106.8778,10391.0
2024-08-08 14:00:00,107.62,107.77,107.57,107.77,5754.0,106.8282,106.9771,106.7785,106.9771,5754.0
2024-08-08 14:05:00,107.74,107.78,107.63,107.64,10852.0,106.9473,106.987,106.8381,106.848,10852.0
2024-08-08 14:10:00,107.64,107.77,107.6,107.76,4500.0,106.848,106.9771,106.8083,106.9671,4500.0
2024-08-08 14:15:00,107.74,107.88,107.7,107.86,11274.0,106.9473,107.0863,106.9076,107.0664,11274.0
2024-08-08 14:20:00,107.86,107.86,107.68,107.72,5150.0,107.0664,107.0664,106.8877,106.9274,5150.0
2024-08-08 14:25:00,107.72,107.74,107.42,107.52,13218.0,106.9274,106.9473,106.6296,106.7289,13218.0
2024-08-08 14:30:00,107.52,107.76,107.52,107.64,7569.0,106.7289,106.9671,106.7289,106.848,7569.0
2024-08-08 14:35:00,107.66,107.67,107.5,107.54,13695.0,106.8679,106.8778,106.7091,106.7488,13695.0
2024-08-08 14:40:00,107.52,107.57,107.37,107.52,17609.0,106.7289,106.7785,106.58,106.7289,17609.0
2024-08-08 14:45:00,107.52,107.69,107.52,107.66,7237.0,106.7289,106.8977,106.7289,106.8679,7237.0
2024-08-08 14:50:00,107.68,107.74,107.55,107.65,9802.0,106.8877,106.9473,106.7587,106.8579,9802.0
2024-08-08 14:55:00,107.63,107.77,107.58,107.58,11057.0,106.8381,106.9771,106.7885,106.7885,11057.0
2024-08-08 15:00:00,107.58,107.62,107.46,107.48,12148.0,106.7885,106.8282,106.6693,106.6892,12148.0
2024-08-08 15:05:00,107.46,107.82,107.41,107.77,8734.0,106.6693,107.0267,106.6197,106.9771,8734.0
2024-08-08 15:10:00,107.78,108.01,107.78,107.95,12818.0,106.987,107.2153,106.987,107.1557,12818.0
2024-08-08 15:15:00,107.96,108.02,107.74,107.78,14448.0,107.1657,107.2252,106.9473,106.987,14448.0
2024-08-08 15:20:00,107.77,108.0,107.73,107.84,11224.0,106.9771,107.2054,106.9374,107.0466,11224.0
2024-08-08 15:25:00,107.91,107.91,107.67,107.69,13526.0,107.116,107.116,106.8778,106.8977,13526.0
2024-08-08 15:30:00,107.67,107.77,107.35,107.45,21314.0,106.8778,106.9771,106.5602,106.6594,21314.0
2024-08-08 15:35:00,107.41,107.52,107.26,107.41,15328.0,106.6197,106.7289,106.4708,106.6197,15328.0
2024-08-08 15:40:00,107.4,107.82,107.4,107.8,17635.0,106.6098,107.0267,106.6098,107.0068,17635.0
2024-08-08 15:45:00,107.79,107.83,107.57,107.62,29307.0,106.9969,107.0366,106.7785,106.8282,29307.0
2024-08-08 15:50:00,107.64,107.68,107.29,107.48,48162.0,106.848,106.8877,106.5006,106.6892,48162.0
2024-08-08 15:55:00,107.5,107.67,107.4,107.58,56334.0,106.7091,106.8778,106.6098,106.7885,56334.0
2024-08-09 09:30:00,108.01,108.24,107.58,107.66,22624.0,107.2153,107.4436,106.7885,106.8679,22624.0
2024-08-09 09:35:00,107.71,108.03,107.69,107.73,15083.0,106.9175,107.2352,106.8977,106.9374,15083.0
2024-08-09 09:40:00,107.65,107.72,107.22,107.22,19017.0,106.8579,106.9274,106.4311,106.4311,19017.0
2024-08-09 09:45:00,107.3,107.52,107.1,107.13,17770.0,106.5105,106.7289,106.312,106.3418,17770.0
2024-08-09 09:50:00,107.15,107.55,106.96,107.54,13015.0,106.3616,106.7587,106.173,106.7488,13015.0
2024-08-09 09:55:00,107.66,107.93,107.52,107.93,7970.0,106.8679,107.1359,106.7289,107.1359,7970.0
2024-08-09 10:00:00,107.74,108.21,107.58,108.11,13553.0,106.9473,107.4138,106.7885,107.3146,13553.0
2024-08-09 10:05:00,108.15,108.25,107.64,107.66,17221.0,107.3543,107.4535,106.848,106.8679,17221.0
2024-08-09 10:10:00,107.57,108.18,107.57,108.13,7807.0,106.7785,107.384,106.7785,107.3344,7807.0
2024-08-09 10:15:00,108.03,108.11,107.8,107.86,6577.0,107.2352,107.3146,107.0068,107.0664,6577.0
2024-08-09 10:20:00,107.86,107.93,107.64,107.76,4987.0,107.0664,107.1359,106.848,106.9671,4987.0
2024-08-09 10:25:00,107.71,107.79,107.66,107.75,4628.0,106.9175,106.9969,106.8679,106.9572,4628.0
2024-08-09 10:30:00,107.67,107.69,107.42,107.48,3724.0,106.8778,106.8977,106.6296,106.6892,3724.0
2024-08-09 10:35:00,107.38,107.71,107.38,107.63,5013.0,106.5899,106.9175,106.5899,106.8381,5013.0
2024-08-09 10:40:00,107.73,107.92,107.71,107.77,4357.0,106.9374,107.126,106.9175,106.9771,4357.0
2024-08-09 10:45:00,107.81,107.91,107.68,107.72,2991.0,107.0168,107.116,106.8877,106.9274,2991.0
2024-08-09 10:50:00,107.74,108.06,107.74,107.89,6884.0,106.9473,107.2649,106.9473,107.0962,6884.0
2024-08-09 10:55:00,107.97,108.18,107.92,108.01,5254.0,107.1756,107.384,107.126,107.2153,5254.0
2024-08-09 11:00:00,108.03,108.1,108.01,108.1,2494.0,107.2352,107.3046,107.2153,107.3046,2494.0
2024-08-09 11:05:00,108.21,108.5,108.16,108.36,155190.0,107.4138,107.7017,107.3642,107.5627,155190.0
2024-08-09 11:10:00,108.39,108.4,108.24,108.37,7736.0,107.5925,107.6024,107.4436,107.5727,7736.0
2024-08-09 11:15:00,108.39,108.48,108.33,108.38,4255.0,107.5925,107.6818,107.5329,107.5826,4255.0
2024-08-09 11:20:00,108.37,108.37,108.18,108.18,4023.0,107.5727,107.5727,107.384,107.384,4023.0
2024-08-09 11:25:00,108.24,108.27,107.85,107.88,4329.0,107.4436,107.4734,107.0565,107.0863,4329.0
2024-08-09 11:30:00,107.88,108.03,107.84,108.03,3306.0,107.0863,107.2352,107.0466,107.2352,3306.0
2024-08-09 11:35:00,108.03,108.03,107.8,107.89,3369.0,107.2352,107.2352,107.0068,107.0962,3369.0
2024-08-09 11:40:00,107.88,107.99,107.83,107.93,6802.0,107.0863,107.1954,107.0366,107.1359,6802.0
2024-08-09 11:45:00,107.96,108.12,107.94,108.06,4700.0,107.1657,107.3245,107.1458,107.2649,4700.0
2024-08-09 11:50:00,108.08,108.19,108.01,108.17,5891.0,107.2848,107.394,107.2153,107.3741,5891.0
2024-08-09 11:55:00,108.14,108.19,107.88,107.93,7200.0,107.3443,107.394,107.0863,107.1359,7200.0
2024-08-09 12:00:00,107.95,108.04,107.88,108.0,17898.0,107.1557,107.2451,107.0863,107.2054,17898.0
2024-08-09 12:05:00,107.97,108.09,107.91,107.97,7676.0,107.1756,107.2947,107.116,107.1756,7676.0
2024-08-09 12:10:00,107.97,107.97,107.84,107.85,4502.0,107.1756,107.1756,107.0466,107.0565,4502.0
2024-08-09 12:15:00,107.84,107.89,107.73,107.8,5839.0,107.0466,107.0962,106.9374,107.0068,5839.0
2024-08-09 12:20:00,107.79,107.87,107.74,107.77,4328.0,106.9969,107.0763,106.9473,106.9771,4328.0
2024-08-09 12:25:00,107.83,107.99,107.83,107.94,5063.0,107.0366,107.1954,107.0366,107.1458,5063.0
2024-08-09 12:30:00,107.94,108.01,107.94,107.94,1100.0,107.1458,107.2153,107.1458,107.1458,1100.0
2024-08-09 12:35:00,107.9,108.02,107.85,108.01,5530.0,107.1061,107.2252,107.0565,107.2153,5530.0
2024-08-09 12:40:00,107.97,108.07,107.95,108.07,3632.0,107.1756,107.2749,107.1557,107.2749,3632.0
2024-08-09 12:45:00,108.04,108.09,107.95,108.01,4216.0,107.2451,107.2947,107.1557,107.2153,4216.0
2024-08-09 12:50:00,108.04,108.12,107.78,107.78,9261.0,107.2451,107.3245,106.987,106.987,9261.0
2024-08-09 12:55:00,107.79,108.03,107.79,108.03,8825.0,106.9969,107.2352,106.9969,107.2352,8825.0
2024-08-09 13:00:00,108.04,108.09,107.96,108.07,6701.0,107.2451,107.2947,107.1657,107.2749,6701.0
2024-08-09 13:05:00,108.06,108.06,107.95,108.03,7239.0,107.2649,107.2649,107.1557,107.2352,7239.0
2024-08-09 13:10:00,108.06,108.19,108.03,108.18,6100.0,107.2649,107.394,107.2352,107.384,6100.0
2024-08-09 13:15:00,108.17,108.38,108.17,108.31,16632.0,107.3741,107.5826,107.3741,107.5131,16632.0
2024-08-09 13:20:00,108.38,108.42,108.21,108.23,10049.0,107.5826,107.6223,107.4138,107.4337,10049.0
2024-08-09 13:25:00,108.3,108.43,108.25,108.4,8867.0,107.5032,107.6322,107.4535,107.6024,8867.0
2024-08-09 13:30:00,108.43,108.56,108.4,108.54,19883.0,107.6322,107.7613,107.6024,107.7414,19883.0
2024-08-09 13:35:00,108.58,108.63,108.53,108.61,9898.0,107.7811,107.8307,107.7315,107.8109,9898.0
2024-08-09 13:40:00,108.62,108.63,108.3,108.34,6247.0,107.8208,107.8307,107.5032,107.5429,6247.0
2024-08-09 13:45:00,108.33,108.39,108.31,108.32,5894.0,107.5329,107.5925,107.5131,107.523,5894.0
2024-08-09 13:50:00,108.32,108.35,108.02,108.16,7739.0,107.523,107.5528,107.2252,107.3642,7739.0
2024-08-09 13:55:00,108.18,108.18,108.06,108.06,5688.0,107.384,107.384,107.2649,107.2649,5688.0
2024-08-09 14:00:00,108.08,108.19,107.92,107.98,8211.0,107.2848,107.394,107.126,107.1855,8211.0
2024-08-09 14:05:00,107.95,108.16,107.94,108.15,6690.0,107.1557,107.3642,107.1458,107.3543,6690.0
2024-08-09 14:10:00,108.16,108.16,107.83,107.99,7187.0,107.3642,107.3642,107.0366,107.1954,7187.0
2024-08-09 14:15:00,107.95,108.0,107.85,107.97,10066.0,107.1557,107.2054,107.0565,107.1756,10066.0
2024-08-09 14:20:00,107.99,108.01,107.88,107.88,5920.0,107.1954,107.2153,107.0863,107.0863,5920.0
2024-08-09 14:25:00,107.9,107.98,107.86,107.94,4480.0,107.1061,107.1855,107.0664,107.1458,4480.0
2024-08-09 14:30:00,107.91,107.97,107.79,107.82,6900.0,107.116,107.1756,106.9969,107.0267,6900.0
2024-08-09 14:35:00,107.81,107.94,107.72,107.92,9712.0,107.0168,107.1458,106.9274,107.126,9712.0
2024-08-09 14:40:00,107.92,108.01,107.92,107.95,6199.0,107.126,107.2153,107.126,107.1557,6199.0
2024-08-09 14:45:00,107.99,108.13,107.99,108.04,8369.0,107.1954,107.3344,107.1954,107.2451,8369.0
2024-08-09 14:50:00,108.06,108.09,107.94,108.02,4784.0,107.2649,107.2947,107.1458,107.2252,4784.0
2024-08-09 14:55:00,108.02,108.07,107.86,108.07,5237.0,107.2252,107.2749,107.0664,107.2749,5237.0
2024-08-09 15:00:00,108.08,108.12,108.03,108.06,6508.0,107.2848,107.3245,107.2352,107.2649,6508.0
2024-08-09 15:05:00,108.06,108.14,108.04,108.13,6918.0,107.2649,107.3443,107.2451,107.3344,6918.0
2024-08-09 15:10:00,108.11,108.15,108.04,108.09,18350.0,107.3146,107.3543,107.2451,107.2947,18350.0
2024-08-09 15:15:00,108.1,108.24,108.09,108.19,15542.0,107.3046,107.4436,107.2947,107.394,15542.0
2024-08-09 15:20:00,108.17,108.17,107.88,107.91,6901.0,107.3741,107.3741,107.0863,107.116,6901.0
2024-08-09 15:25:00,107.9,108.24,107.89,108.14,8914.0,107.1061,107.4436,107.0962,107.3443,8914.0
2024-08-09 15:30:00,108.13,108.22,108.11,108.2,7390.0,107.3344,107.4238,107.3146,107.4039,7390.0
2024-08-09 15:35:00,108.2,108.31,108.06,108.06,18037.0,107.4039,107.5131,107.2649,107.2649,18037.0
2024-08-09 15:40:00,108.08,108.16,108.04,108.04,14084.0,107.2848,107.3642,107.2451,107.2451,14084.0
2024-08-09 15:45:00,108.03,108.13,108.0,108.11,16356.0,107.2352,107.3344,107.2054,107.3146,16356.0
2024-08-09 15:50:00,108.1,108.16,107.78,107.8,20497.0,107.3046,107.3642,106.987,107.0068,20497.0
2024-08-09 15:55:00,107.81,108.09,107.76,107.97,65599.0,107.0168,107.2947,106.9671,107.1756,65599.0
2024-08-12 09:30:00,108.11,108.13,107.57,107.74,14703.0,107.3146,107.3344,106.7785,106.9473,14703.0
2024-08-12 09:35:00,107.7,107.96,107.38,107.53,10145.0,106.9076,107.1657,106.5899,106.7388,10145.0
2024-08-12 09:40:00,107.54,107.55,106.95,106.97,14349.0,106.7488,106.7587,106.1631,106.183,14349.0
2024-08-12 09:45:00,106.95,106.96,106.5,106.57,2787.0,106.1631,106.173,105.7164,105.7859,2787.0
2024-08-12 09:50:00,106.45,106.89,106.45,106.71,3122.0,105.6668,106.1035,105.6668,105.9249,3122.0
2024-08-12 09:55:00,106.65,106.67,106.39,106.66,13378.0,105.8653,105.8852,105.6072,105.8752,13378.0
2024-08-12 10:00:00,106.65,107.4,106.54,107.24,15472.0,105.8653,106.6098,105.7561,106.451,15472.0
2024-08-12 10:05:00,107.21,107.52,107.16,107.47,14798.0,106.4212,106.7289,106.3716,106.6793,14798.0
2024-08-12 10:10:00,107.48,107.52,107.35,107.41,5864.0,106.6892,106.7289,106.5602,106.6197,5864.0
2024-08-12 10:15:00,107.43,107.52,107.38,107.4,10959.0,106.6396,106.7289,106.5899,106.6098,10959.0
2024-08-12 10:20:00,107.38,107.69,107.37,107.64,7316.0,106.5899,106.8977,106.58,106.848,7316.0
2024-08-12 10:25:00,107.6,107.85,107.57,107.6,7324.0,106.8083,107.0565,106.7785,106.8083,7324.0
2024-08-12 10:30:00,107.68,107.71,107.59,107.71,3733.0,106.8877,106.9175,106.7984,106.9175,3733.0
2024-08-12 10:35:00,107.83,108.0,107.81,107.93,4183.0,107.0366,107.2054,107.0168,107.1359,4183.0
2024-08-12 10:40:00,107.98,108.08,107.74,107.74,6359.0,107.1855,107.2848,106.9473,106.9473,6359.0
2024-08-12 10:45:00,107.78,107.78,107.6,107.67,3205.0,106.987,106.987,106.8083,106.8778,3205.0
2024-08-12 10:50:00,107.62,107.72,107.52,107.68,3806.0,106.8282,106.9274,106.7289,106.8877,3806.0
2024-08-12 10:55:00,107.64,107.76,107.58,107.72,3192.0,106.848,106.9671,106.7885,106.9274,3192.0
2024-08-12 11:00:00,107.75,107.75,107.66,107.66,4963.0,106.9572,106.9572,106.8679,106.8679,4963.0
2024-08-12 11:05:00,107.65,107.71,107.46,107.48,6855.0,106.8579,106.9175,106.6693,106.6892,6855.0
2024-08-12 11:10:00,107.49,107.55,107.39,107.44,6879.0,106.6991,106.7587,106.5999,106.6495,6879.0
2024-08-12 11:15:00,107.44,107.49,107.33,107.39,2101.0,106.6495,106.6991,106.5403,106.5999,2101.0
2024-08-12 11:20:00,107.44,107.48,106.68,106.73,31241.0,106.6495,106.6892,105.8951,105.9447,31241.0
2024-08-12 11:25:00,106.76,106.94,106.68,106.89,30197.0,105.9745,106.1532,105.8951,106.1035,30197.0
2024-08-12 11:30:00,106.83,106.94,106.72,106.93,12888.0,106.044,106.1532,105.9348,106.1432,12888.0
2024-08-12 11:35:00,106.92,107.05,106.84,106.99,23357.0,106.1333,106.2624,106.0539,106.2028,23357.0
2024-08-12 11:40:00,106.97,107.01,106.86,106.99,15291.0,106.183,106.2227,106.0738,106.2028,15291.0
2024-08-12 11:45:00,107.0,107.11,106.92,107.1,4108.0,106.2127,106.3219,106.1333,106.312,4108.0
2024-08-12 11:50:00,107.13,107.4,107.13,107.4,6801.0,106.3418,106.6098,106.3418,106.6098,6801.0
2024-08-12 11:55:00,107.41,107.51,107.33,107.51,3812.0,106.6197,106.719,106.5403,106.719,3812.0
2024-08-12 12:00:00,107.53,107.55,107.41,107.48,7837.0,106.7388,106.7587,106.6197,106.6892,7837.0
2024-08-12 12:05:00,107.53,107.53,107.32,107.37,5332.0,106.7388,106.7388,106.5304,106.58,5332.0
2024-08-12 12:10:00,107.39,107.47,107.29,107.47,15956.0,106.5999,106.6793,106.5006,106.6793,15956.0
2024-08-12 12:15:00,107.44,107.44,107.35,107.39,3625.0,106.6495,106.6495,106.5602,106.5999,3625.0
2024-08-12 12:20:00,107.39,107.46,107.29,107.37,3298.0,106.5999,106.6693,106.5006,106.58,3298.0
2024-08-12 12:25:00,107.35,107.35,107.28,107.34,2871.0,106.5602,106.5602,106.4907,106.5502,2871.0
2024-08-12 12:30:00,107.32,107.41,107.21,107.21,4586.0,106.5304,106.6197,106.4212,106.4212,4586.0
2024-08-12 12:35:00,107.18,107.37,107.16,107.37,4369.0,106.3914,106.58,106.3716,106.58,4369.0
2024-08-12 12:40:00,107.39,107.39,107.25,107.35,4507.0,106.5999,106.5999,106.4609,106.5602,4507.0
2024-08-12 12:45:00,107.41,107.5,107.38,107.43,6000.0,106.6197,106.7091,106.5899,106.6396,6000.0
2024-08-12 12:50:00,107.37,107.37,107.31,107.34,5518.0,106.58,106.58,106.5205,106.5502,5518.0
2024-08-12 12:55:00,107.36,107.36,107.08,107.08,7802.0,106.5701,106.5701,106.2921,106.2921,7802.0
2024-08-12 13:00:00,107.06,107.08,106.95,107.05,9205.0,106.2723,106.2921,106.1631,106.2624,9205.0
2024-08-12 13:05:00,107.01,107.03,106.93,106.98,7704.0,106.2227,106.2425,106.1432,106.1929,7704.0
2024-08-12 13:10:00,106.93,107.01,106.93,106.95,2229.0,106.1432,106.2227,106.1432,106.1631,2229.0
2024-08-12 13:15:00,107.01,107.14,106.99,107.14,3717.0,106.2227,106.3517,106.2028,106.3517,3717.0
2024-08-12 13:20:00,107.21,107.28,107.14,107.15,6548.0,106.4212,106.4907,106.3517,106.3616,6548.0
2024-08-12 13:25:00,107.16,107.18,106.98,107.18,8938.0,106.3716,106.3914,106.1929,106.3914,8938.0
2024-08-12 13:30:00,107.13,107.28,107.13,107.28,3067.0,106.3418,106.4907,106.3418,106.4907,3067.0
2024-08-12 13:35:00,107.31,107.33,107.24,107.32,5074.0,106.5205,106.5403,106.451,106.5304,5074.0
2024-08-12 13:40:00,107.34,107.37,107.26,107.3,3973.0,106.5502,106.58,106.4708,106.5105,3973.0
2024-08-12 13:45:00,107.31,107.36,107.21,107.21,6015.0,106.5205,106.5701,106.4212,106.4212,6015.0
2024-08-12 13:50:00,107.16,107.2,106.96,107.01,6730.0,106.3716,106.4113,106.173,106.2227,6730.0
2024-08-12 13:55:00,107.01,107.03,106.97,107.02,9990.0,106.2227,106.2425,106.183,106.2326,9990.0
2024-08-12 14:00:00,107.01,107.13,106.99,107.09,4041.0,106.2227,106.3418,106.2028,106.3021,4041.0
2024-08-12 14:05:00,107.08,107.1,107.06,107.08,3275.0,106.2921,106.312,106.2723,106.2921,3275.0
2024-08-12 14:10:00,107.1,107.17,107.08,107.15,4357.0,106.312,106.3815,106.2921,106.3616,4357.0
2024-08-12 14:15:00,107.12,107.16,107.01,107.01,8843.0,106.3318,106.3716,106.2227,106.2227,8843.0
2024-08-12 14:20:00,107.0,107.15,106.98,107.0,7121.0,106.2127,106.3616,106.1929,106.2127,7121.0
2024-08-12 14:25:00,107.02,107.16,107.02,107.11,3960.0,106.2326,106.3716,106.2326,106.3219,3960.0
2024-08-12 14:30:00,107.09,107.12,107.0,107.02,6347.0,106.3021,106.3318,106.2127,106.2326,6347.0
2024-08-12 14:35:00,107.03,107.18,106.99,107.18,5485.0,106.2425,106.3914,106.2028,106.3914,5485.0
2024-08-12 14:40:00,107.14,107.19,107.07,107.11,4114.0,106.3517,106.4013,106.2822,106.3219,4114.0
2024-08-12 14:45:00,107.09,107.12,107.06,107.12,5003.0,106.3021,106.3318,106.2723,106.3318,5003.0
2024-08-12 14:50:00,107.13,107.21,107.12,107.13,2950.0,106.3418,106.4212,106.3318,106.3418,2950.0
2024-08-12 14:55:00,107.15,107.16,107.09,107.15,7633.0,106.3616,106.3716,106.3021,106.3616,7633.0
2024-08-12 15:00:00,107.12,107.16,107.07,107.13,4640.0,106.3318,106.3716,106.2822,106.3418,4640.0
2024-08-12 15:05:00,107.14,107.15,106.97,106.98,26613.0,106.3517,106.3616,106.183,106.1929,26613.0
2024-08-12 15:10:00,106.99,107.13,106.99,107.07,10981.0,106.2028,106.3418,106.2028,106.2822,10981.0
2024-08-12 15:15:00,107.06,107.19,107.03,107.19,9620.0,106.2723,106.4013,106.2425,106.4013,9620.0
2024-08-12 15:20:00,107.21,107.22,107.1,107.14,53497.0,106.4212,106.4311,106.312,106.3517,53497.0
2024-08-12 15:25:00,107.14,107.31,107.14,107.21,10238.0,106.3517,106.5205,106.3517,106.4212,10238.0
2024-08-12 15:30:00,107.2,107.31,107.18,107.24,7783.0,106.4113,106.5205,106.3914,106.451,7783.0
2024-08-12 15:35:00,107.25,107.36,107.16,107.23,29018.0,106.4609,106.5701,106.3716,106.441,29018.0
2024-08-12 15:40:00,107.24,107.33,107.21,107.23,12869.0,106.451,106.5403,106.4212,106.441,12869.0
2024-08-12 15:45:00,107.25,107.28,107.11,107.17,10856.0,106.4609,106.4907,106.3219,106.3815,10856.0
2024-08-12 15:50:00,107.16,107.27,106.88,106.93,34595.0,106.3716,106.4807,106.0936,106.1432,34595.0
2024-08-12 15:55:00,106.93,107.22,106.92,107.2,54880.0,106.1432,106.4311,106.1333,106.4113,54880.0
2024-08-13 09:30:00,108.16,108.69,107.66,108.51,26762.0,107.3642,107.8903,106.8679,107.7116,26762.0
2024-08-13 09:35:00,108.42,109.03,108.35,108.93,27762.0,107.6223,108.2278,107.5528,108.1285,27762.0
2024-08-13 09:40:00,109.0,109.33,108.89,109.33,18486.0,108.198,108.5256,108.0888,108.5256,18486.0
2024-08-13 09:45:00,109.44,109.66,109.31,109.33,21822.0,108.6348,108.8532,108.5057,108.5256,21822.0
2024-08-13 09:50:00,109.42,109.7,109.36,109.53,20663.0,108.6149,108.8929,108.5554,108.7241,20663.0
2024-08-13 09:55:00,109.54,109.56,109.11,109.18,33413.0,108.734,108.7539,108.3072,108.3767,33413.0
2024-08-13 10:00:00,109.04,109.05,108.11,108.12,39419.0,108.2377,108.2476,107.3146,107.3245,39419.0
2024-08-13 10:05:00,108.12,108.28,107.66,108.1,34534.0,107.3245,107.4833,106.8679,107.3046,34534.0
2024-08-13 10:10:00,108.13,108.27,108.0,108.16,10407.0,107.3344,107.4734,107.2054,107.3642,10407.0
2024-08-13 10:15:00,108.17,108.2,107.77,107.82,10245.0,107.3741,107.4039,106.9771,107.0267,10245.0
2024-08-13 10:20:00,107.85,107.89,107.71,107.82,12147.0,107.0565,107.0962,106.9175,107.0267,12147.0
2024-08-13 10:25:00,107.84,108.1,107.78,108.05,7147.0,107.0466,107.3046,106.987,107.255,7147.0
2024-08-13 10:30:00,108.03,108.03,107.65,107.65,3785.0,107.2352,107.2352,106.8579,106.8579,3785.0
2024-08-13 10:35:00,107.84,107.9,107.77,107.89,43590.0,107.0466,107.1061,106.9771,107.0962,43590.0
2024-08-13 10:40:00,107.93,108.35,107.92,108.29,5781.0,107.1359,107.5528,107.126,107.4932,5781.0
2024-08-13 10:45:00,108.33,108.41,108.13,108.29,6756.0,107.5329,107.6124,107.3344,107.4932,6756.0
2024-08-13 10:50:00,108.23,108.23,108.05,108.23,3355.0,107.4337,107.4337,107.255,107.4337,3355.0
2024-08-13 10:55:00,108.24,108.32,108.24,108.27,8940.0,107.4436,107.523,107.4436,107.4734,8940.0
2024-08-13 11:00:00,108.23,108.27,108.14,108.22,13205.0,107.4337,107.4734,107.3443,107.4238,13205.0
2024-08-13 11:05:00,108.21,108.26,108.06,108.06,7690.0,107.4138,107.4635,107.2649,107.2649,7690.0
2024-08-13 11:10:00,108.02,108.11,107.96,108.09,5554.0,107.2252,107.3146,107.1657,107.2947,5554.0
2024-08-13 11:15:00,108.07,108.17,108.04,108.11,6817.0,107.2749,107.3741,107.2451,107.3146,6817.0
2024-08-13 11:20:00,108.15,108.28,108.11,108.24,11360.0,107.3543,107.4833,107.3146,107.4436,11360.0
2024-08-13 11:25:00,108.23,108.27,108.12,108.16,7836.0,107.4337,107.4734,107.3245,107.3642,7836.0
2024-08-13 11:30:00,108.24,108.24,108.1,108.12,6179.0,107.4436,107.4436,107.3046,107.3245,6179.0
2024-08-13 11:35:00,108.13,108.22,108.07,108.15,10706.0,107.3344,107.4238,107.2749,107.3543,10706.0
2024-08-13 11:40:00,108.14,108.29,108.14,108.23,8400.0,107.3443,107.4932,107.3443,107.4337,8400.0
2024-08-13 11:45:00,108.25,108.38,108.25,108.38,6226.0,107.4535,107.5826,107.4535,107.5826,6226.0
2024-08-13 11:50:00,108.37,108.39,108.3,108.33,6252.0,107.5727,107.5925,107.5032,107.5329,6252.0
2024-08-13 11:55:00,108.34,108.42,108.3,108.41,5287.0,107.5429,107.6223,107.5032,107.6124,5287.0
2024-08-13 12:00:00,108.41,108.54,108.31,108.54,5531.0,107.6124,107.7414,107.5131,107.7414,5531.0
2024-08-13 12:05:00,108.57,108.76,108.54,108.76,6342.0,107.7712,107.9598,107.7414,107.9598,6342.0
2024-08-13 12:10:00,108.78,108.92,108.78,108.81,7700.0,107.9796,108.1186,107.9796,108.0094,7700.0
2024-08-13 12:15:00,108.85,108.95,108.81,108.95,10827.0,108.0491,108.1484,108.0094,108.1484,10827.0
2024-08-13 12:20:00,108.93,109.03,108.86,108.98,10329.0,108.1285,108.2278,108.059,108.1782,10329.0
2024-08-13 12:25:00,109.01,109.03,108.9,108.93,6590.0,108.2079,108.2278,108.0988,108.1285,6590.0
2024-08-13 12:30:00,108.96,108.96,108.86,108.9,4900.0,108.1583,108.1583,108.059,108.0988,4900.0
2024-08-13 12:35:00,108.88,109.09,108.88,109.09,6274.0,108.0789,108.2874,108.0789,108.2874,6274.0
2024-08-13 12:40:00,109.09,109.19,109.07,109.17,33023.0,108.2874,108.3866,108.2675,108.3668,33023.0
2024-08-13 12:45:00,109.18,109.4,109.1,109.37,12784.0,108.3767,108.5951,108.2973,108.5653,12784.0
2024-08-13 12:50:00,109.37,109.46,109.37,109.41,3972.0,108.5653,108.6546,108.5653,108.605,3972.0
2024-08-13 12:55:00,109.42,109.44,109.27,109.32,7125.0,108.6149,108.6348,108.466,108.5157,7125.0
2024-08-13 13:00:00,109.31,109.34,109.16,109.17,34988.0,108.5057,108.5355,108.3568,108.3668,34988.0
2024-08-13 13:05:00,109.16,109.2,109.09,109.09,12956.0,108.3568,108.3965,108.2874,108.2874,12956.0
2024-08-13 13:10:00,109.1,109.18,109.08,109.18,5086.0,108.2973,108.3767,108.2774,108.3767,5086.0
2024-08-13 13:15:00,109.2,109.25,109.15,109.25,2966.0,108.3965,108.4462,108.3469,108.4462,2966.0
2024-08-13 13:20:00,109.22,109.22,109.02,109.02,8116.0,108.4164,108.4164,108.2179,108.2179,8116.0
2024-08-13 13:25:00,109.04,109.09,108.98,109.02,4473.0,108.2377,108.2874,108.1782,108.2179,4473.0
2024-08-13 13:30:00,109.0,109.03,108.85,108.85,2786.0,108.198,108.2278,108.0491,108.0491,2786.0
2024-08-13 13:35:00,108.86,108.98,108.86,108.92,3048.0,108.059,108.1782,108.059,108.1186,3048.0
2024-08-13 13:40:00,108.97,109.08,108.94,109.06,9600.0,108.1682,108.2774,108.1385,108.2576,9600.0
2024-08-13 13:45:00,109.05,109.07,108.62,108.84,19541.0,108.2476,108.2675,107.8208,108.0392,19541.0
2024-08-13 13:50:00,108.82,108.96,108.78,108.96,3577.0,108.0193,108.1583,107.9796,108.1583,3577.0
2024-08-13 13:55:00,108.99,109.13,108.99,109.13,9722.0,108.1881,108.3271,108.1881,108.3271,9722.0
2024-08-13 14:00:00,109.12,109.26,109.12,109.24,1897.0,108.3171,108.4561,108.3171,108.4363,1897.0
2024-08-13 14:05:00,109.22,109.23,109.16,109.19,2947.0,108.4164,108.4263,108.3568,108.3866,2947.0
2024-08-13 14:10:00,109.17,109.23,109.16,109.16,4692.0,108.3668,108.4263,108.3568,108.3568,4692.0
2024-08-13 14:15:00,109.18,109.23,109.05,109.14,4697.0,108.3767,108.4263,108.2476,108.337,4697.0
2024-08-13 14:20:00,109.18,109.21,109.18,109.18,2782.0,108.3767,108.4065,108.3767,108.3767,2782.0
2024-08-13 14:25:00,109.18,109.24,109.15,109.21,5397.0,108.3767,108.4363,108.3469,108.4065,5397.0
2024-08-13 14:30:00,109.2,109.25,109.15,109.25,4208.0,108.3965,108.4462,108.3469,108.4462,4208.0
2024-08-13 14:35:00,109.25,109.47,109.25,109.44,7168.0,108.4462,108.6646,108.4462,108.6348,7168.0
2024-08-13 14:40:00,109.45,109.48,109.34,109.37,16435.0,108.6447,108.6745,108.5355,108.5653,16435.0
2024-08-13 14:45:00,109.37,109.37,109.22,109.34,6461.0,108.5653,108.5653,108.4164,108.5355,6461.0
2024-08-13 14:50:00,109.33,109.35,109.28,109.29,8237.0,108.5256,108.5454,108.476,108.4859,8237.0
2024-08-13 14:55:00,109.29,109.29,109.21,109.25,12364.0,108.4859,108.4859,108.4065,108.4462,12364.0
2024-08-13 15:00:00,109.23,109.35,109.23,109.26,6762.0,108.4263,108.5454,108.4263,108.4561,6762.0
2024-08-13 15:05:00,109.24,109.26,109.15,109.22,7121.0,108.4363,108.4561,108.3469,108.4164,7121.0
2024-08-13 15:10:00,109.2,109.22,109.11,109.14,7680.0,108.3965,108.4164,108.3072,108.337,7680.0
2024-08-13 15:15:00,109.13,109.17,109.06,109.14,6237.0,108.3271,108.3668,108.2576,108.337,6237.0
2024-08-13 15:20:00,109.13,109.26,109.12,109.26,3967.0,108.3271,108.4561,108.3171,108.4561,3967.0
2024-08-13 15:25:00,109.25,109.38,109.24,109.38,18439.0,108.4462,108.5752,108.4363,108.5752,18439.0
2024-08-13 15:30:00,109.37,109.44,109.31,109.39,14100.0,108.5653,108.6348,108.5057,108.5851,14100.0
2024-08-13 15:35:00,109.4,109.53,109.39,109.46,21745.0,108.5951,108.7241,108.5851,108.6546,21745.0
2024-08-13 15:40:00,109.44,109.49,109.32,109.34,27465.0,108.6348,108.6844,108.5157,108.5355,27465.0
2024-08-13 15:45:00,109.35,109.73,109.3,109.73,43628.0,108.5454,108.9226,108.4958,108.9226,43628.0
2024-08-13 15:50:00,109.71,109.75,109.18,109.3,125676.0,108.9028,108.9425,108.3767,108.4958,125676.0
2024-08-13 15:55:00,109.3,109.49,109.27,109.32,95470.0,108.4958,108.6844,108.466,108.5157,95470.0
2024-08-14 09:30:00,110.08,110.56,110.0,110.23,20502.0,109.2701,109.7465,109.1907,109.419,20502.0
2024-08-14 09:35:00,110.09,110.35,109.95,109.95,17245.0,109.28,109.5381,109.141,109.141,17245.0
2024-08-14 09:40:00,110.12,110.13,109.57,109.69,16157.0,109.3098,109.3197,108.7638,108.8829,16157.0
2024-08-14 09:45:00,109.68,109.88,109.53,109.56,5071.0,108.873,109.0715,108.7241,108.7539,5071.0
2024-08-14 09:50:00,109.73,109.85,109.32,109.32,7914.0,108.9226,109.0418,108.5157,108.5157,7914.0
2024-08-14 09:55:00,109.31,109.41,108.78,108.81,59684.0,108.5057,108.605,107.9796,108.0094,59684.0
2024-08-14 10:00:00,108.77,108.95,108.59,108.95,13405.0,107.9697,108.1484,107.791,108.1484,13405.0
2024-08-14 10:05:00,108.93,108.93,108.62,108.93,52558.0,108.1285,108.1285,107.8208,108.1285,52558.0
2024-08-14 10:10:00,108.91,109.06,108.74,109.06,20265.0,108.1087,108.2576,107.9399,108.2576,20265.0
2024-08-14 10:15:00,108.94,109.08,108.91,109.08,6391.0,108.1385,108.2774,108.1087,108.2774,6391.0
2024-08-14 10:20:00,109.11,109.5,109.08,109.42,7248.0,108.3072,108.6943,108.2774,108.6149,7248.0
2024-08-14 10:25:00,109.46,109.57,109.27,109.47,18666.0,108.6546,108.7638,108.466,108.6646,18666.0
2024-08-14 10:30:00,109.45,109.45,108.68,108.68,10475.0,108.6447,108.6447,107.8804,107.8804,10475.0
2024-08-14 10:35:00,108.64,108.84,108.59,108.84,13154.0,107.8407,108.0392,107.791,108.0392,13154.0
2024-08-14 10:40:00,108.9,109.22,108.86,108.86,35444.0,108.0988,108.4164,108.059,108.059,35444.0
2024-08-14 10:45:00,108.86,109.0,108.84,108.99,5221.0,108.059,108.198,108.0392,108.1881,5221.0
2024-08-14 10:50:00,108.95,108.95,108.85,108.94,2615.0,108.1484,108.1484,108.0491,108.1385,2615.0
2024-08-14 10:55:00,108.94,109.1,108.93,109.09,5705.0,108.1385,108.2973,108.1285,108.2874,5705.0
2024-08-14 11:00:00,109.11,109.14,109.01,109.09,2701.0,108.3072,108.337,108.2079,108.2874,2701.0
2024-08-14 11:05:00,109.06,109.06,108.88,108.9,2409.0,108.2576,108.2576,108.0789,108.0988,2409.0
2024-08-14 11:10:00,108.92,109.09,108.91,108.95,6076.0,108.1186,108.2874,108.1087,108.1484,6076.0
2024-08-14 11:15:00,108.92,109.04,108.88,109.01,4255.0,108.1186,108.2377,108.0789,108.2079,4255.0
2024-08-14 11:20:00,109.05,109.13,109.02,109.07,4524.0,108.2476,108.3271,108.2179,108.2675,4524.0
2024-08-14 11:25:00,109.09,109.11,109.04,109.08,1970.0,108.2874,108.3072,108.2377,108.2774,1970.0
2024-08-14 11:30:00,109.16,109.36,109.14,109.34,10653.0,108.3568,108.5554,108.337,108.5355,10653.0
2024-08-14 11:35:00,109.33,109.4,109.29,109.4,2393.0,108.5256,108.5951,108.4859,108.5951,2393.0
2024-08-14 11:40:00,109.4,109.41,109.27,109.36,2827.0,108.5951,108.605,108.466,108.5554,2827.0
2024-08-14 11:45:00,109.36,109.47,109.36,109.37,2937.0,108.5554,108.6646,108.5554,108.5653,2937.0
2024-08-14 11:50:00,109.38,109.52,109.38,109.5,2420.0,108.5752,108.7142,108.5752,108.6943,2420.0
2024-08-14 11:55:00,109.48,109.48,109.36,109.43,17015.0,108.6745,108.6745,108.5554,108.6249,17015.0
2024-08-14 12:00:00,109.38,109.52,109.38,109.52,1553.0,108.5752,108.7142,108.5752,108.7142,1553.0
2024-08-14 12:05:00,109.49,109.57,109.47,109.47,11021.0,108.6844,108.7638,108.6646,108.6646,11021.0
2024-08-14 12:10:00,109.46,109.6,109.43,109.55,2528.0,108.6546,108.7936,108.6249,108.744,2528.0
2024-08-14 12:15:00,109.51,109.54,109.25,109.25,9260.0,108.7043,108.734,108.4462,108.4462,9260.0
2024-08-14 12:20:00,109.27,109.3,108.75,108.83,6144.0,108.466,108.4958,107.9499,108.0293,6144.0
2024-08-14 12:25:00,108.78,108.83,108.7,108.73,9218.0,107.9796,108.0293,107.9002,107.93,9218.0
2024-08-14 12:30:00,108.73,108.83,108.7,108.73,6430.0,107.93,108.0293,107.9002,107.93,6430.0
2024-08-14 12:35:00,108.75,108.89,108.67,108.89,3091.0,107.9499,108.0888,107.8704,108.0888,3091.0
2024-08-14 12:40:00,108.85,108.87,108.56,108.62,3594.0,108.0491,108.069,107.7613,107.8208,3594.0
2024-08-14 12:45:00,108.57,108.76,108.56,108.75,6763.0,107.7712,107.9598,107.7613,107.9499,6763.0
2024-08-14 12:50:00,108.75,108.92,108.75,108.9,2749.0,107.9499,108.1186,107.9499,108.0988,2749.0
2024-08-14 12:55:00,108.83,108.86,108.75,108.85,4942.0,108.0293,108.059,107.9499,108.0491,4942.0
2024-08-14 13:00:00,108.83,108.83,108.72,108.76,2167.0,108.0293,108.0293,107.9201,107.9598,2167.0
2024-08-14 13:05:00,108.78,108.94,108.78,108.93,3429.0,107.9796,108.1385,107.9796,108.1285,3429.0
2024-08-14 13:10:00,108.92,108.94,108.83,108.89,4511.0,108.1186,108.1385,108.0293,108.0888,4511.0
2024-08-14 13:15:00,108.92,108.98,108.88,108.94,2595.0,108.1186,108.1782,108.0789,108.1385,2595.0
2024-08-14 13:20:00,108.93,109.0,108.91,108.96,3360.0,108.1285,108.198,108.1087,108.1583,3360.0
2024-08-14 13:25:00,108.96,108.96,108.79,108.8,4568.0,108.1583,108.1583,107.9896,107.9995,4568.0
2024-08-14 13:30:00,108.74,108.86,108.74,108.81,2780.0,107.9399,108.059,107.9399,108.0094,2780.0
2024-08-14 13:35:00,108.81,108.86,108.61,108.63,5792.0,108.0094,108.059,107.8109,107.8307,5792.0
2024-08-14 13:40:00,108.65,108.69,108.58,108.69,4238.0,107.8506,107.8903,107.7811,107.8903,4238.0
2024-08-14 13:45:00,108.66,108.74,108.64,108.74,3377.0,107.8605,107.9399,107.8407,107.9399,3377.0
2024-08-14 13:50:00,108.75,108.78,108.65,108.78,3636.0,107.9499,107.9796,107.8506,107.9796,3636.0
2024-08-14 13:55:00,108.77,108.82,108.76,108.77,3981.0,107.9697,108.0193,107.9598,107.9697,3981.0
2024-08-14 14:00:00,108.75,108.75,108.53,108.55,9752.0,107.9499,107.9499,107.7315,107.7513,9752.0
2024-08-14 14:05:00,108.54,108.61,108.52,108.58,4678.0,107.7414,107.8109,107.7215,107.7811,4678.0
2024-08-14 14:10:00,108.58,108.75,108.58,108.72,5150.0,107.7811,107.9499,107.7811,107.9201,5150.0
2024-08-14 14:15:00,108.72,108.73,108.6,108.6,10279.0,107.9201,107.93,107.801,107.801,10279.0
2024-08-14 14:20:00,108.62,108.79,108.62,108.77,2516.0,107.8208,107.9896,107.8208,107.9697,2516.0
2024-08-14 14:25:00,108.81,109.06,108.81,109.05,5442.0,108.0094,108.2576,108.0094,108.2476,5442.0
2024-08-14 14:30:00,109.04,109.15,109.03,109.1,10030.0,108.2377,108.3469,108.2278,108.2973,10030.0
2024-08-14 14:35:00,109.1,109.19,109.1,109.14,8637.0,108.2973,108.3866,108.2973,108.337,8637.0
2024-08-14 14:40:00,109.15,109.26,109.15,109.26,3042.0,108.3469,108.4561,108.3469,108.4561,3042.0
2024-08-14 14:45:00,109.29,109.3,109.26,109.29,2850.0,108.4859,108.4958,108.4561,108.4859,2850.0
2024-08-14 14:50:00,109.29,109.42,109.29,109.39,7475.0,108.4859,108.6149,108.4859,108.5851,7475.0
2024-08-14 14:55:00,109.41,109.55,109.41,109.55,2850.0,108.605,108.744,108.605,108.744,2850.0
2024-08-14 15:00:00,109.56,109.56,109.43,109.45,8208.0,108.7539,108.7539,108.6249,108.6447,8208.0
2024-08-14 15:05:00,109.44,109.5,109.37,109.37,4619.0,108.6348,108.6943,108.5653,108.5653,4619.0
2024-08-14 15:10:00,109.4,109.4,109.18,109.2,10975.0,108.5951,108.5951,108.3767,108.3965,10975.0
2024-08-14 15:15:00,109.22,109.25,109.07,109.12,7931.0,108.4164,108.4462,108.2675,108.3171,7931.0
2024-08-14 15:20:00,109.08,109.15,109.02,109.11,7980.0,108.2774,108.3469,108.2179,108.3072,7980.0
2024-08-14 15:25:00,109.12,109.15,109.07,109.11,10283.0,108.3171,108.3469,108.2675,108.3072,10283.0
2024-08-14 15:30:00,109.09,109.09,108.94,108.97,12074.0,108.2874,108.2874,108.1385,108.1682,12074.0
2024-08-14 15:35:00,108.99,109.13,108.95,109.13,14092.0,108.1881,108.3271,108.1484,108.3271,14092.0
2024-08-14 15:40:00,109.15,109.23,109.12,109.16,22117.0,108.3469,108.4263,108.3171,108.3568,22117.0
2024-08-14 15:45:00,109.16,109.21,109.0,109.03,23880.0,108.3568,108.4065,108.198,108.2278,23880.0
2024-08-14 15:50:00,109.04,109.21,108.92,109.07,61551.0,108.2377,108.4065,108.1186,108.2675,61551.0
2024-08-14 15:55:00,109.08,109.19,108.98,109.0,82172.0,108.2774,108.3866,108.1782,108.198,82172.0
2024-08-15 09:30:00,111.15,111.48,110.56,111.23,44077.0,110.3322,110.6598,109.7465,110.4116,44077.0
2024-08-15 09:35:00,111.56,111.72,111.31,111.4,22453.0,110.7392,110.898,110.491,110.5804,22453.0
2024-08-15 09:40:00,111.4,111.4,110.57,110.63,104352.0,110.5804,110.5804,109.7565,109.816,104352.0
2024-08-15 09:45:00,110.63,110.76,109.84,110.21,61275.0,109.816,109.9451,109.0318,109.3991,61275.0
2024-08-15 09:50:00,110.21,110.21,109.63,109.73,20425.0,109.3991,109.3991,108.8234,108.9226,20425.0
2024-08-15 09:55:00,109.76,109.82,109.43,109.64,17824.0,108.9524,109.012,108.6249,108.8333,17824.0
2024-08-15 10:00:00,109.71,110.06,109.62,109.84,16068.0,108.9028,109.2502,108.8135,109.0318,16068.0
2024-08-15 10:05:00,109.8,109.91,109.59,109.61,13204.0,108.9921,109.1013,108.7837,108.8035,13204.0
2024-08-15 10:10:00,109.63,110.03,109.51,110.03,14612.0,108.8234,109.2204,108.7043,109.2204,14612.0
2024-08-15 10:15:00,110.03,110.23,110.02,110.15,15010.0,109.2204,109.419,109.2105,109.3396,15010.0
2024-08-15 10:20:00,110.1,110.2,109.91,109.99,11659.0,109.2899,109.3892,109.1013,109.1807,11659.0
2024-08-15 10:25:00,109.99,110.14,109.91,110.04,11268.0,109.1807,109.3296,109.1013,109.2304,11268.0
2024-08-15 10:30:00,110.06,110.2,109.99,110.16,10730.0,109.2502,109.3892,109.1807,109.3495,10730.0
2024-08-15 10:35:00,110.16,110.23,110.04,110.08,7903.0,109.3495,109.419,109.2304,109.2701,7903.0
2024-08-15 10:40:00,110.07,110.21,110.0,110.2,11099.0,109.2601,109.3991,109.1907,109.3892,11099.0
2024-08-15 10:45:00,110.19,110.49,110.14,110.38,31959.0,109.3793,109.6771,109.3296,109.5679,31959.0
2024-08-15 10:50:00,110.42,110.46,110.21,110.28,7839.0,109.6076,109.6473,109.3991,109.4686,7839.0
2024-08-15 10:55:00,110.29,110.44,110.18,110.41,11239.0,109.4785,109.6274,109.3693,109.5976,11239.0
2024-08-15 11:00:00,110.44,110.75,110.41,110.75,18484.0,109.6274,109.9351,109.5976,109.9351,18484.0
2024-08-15 11:05:00,110.81,110.81,110.67,110.78,4018.0,109.9947,109.9947,109.8557,109.9649,4018.0
2024-08-15 11:10:00,110.78,110.84,110.67,110.83,9377.0,109.9649,110.0245,109.8557,110.0146,9377.0
2024-08-15 11:15:00,110.81,110.96,110.75,110.75,13004.0,109.9947,110.1436,109.9351,109.9351,13004.0
2024-08-15 11:20:00,110.72,110.89,110.68,110.81,13695.0,109.9054,110.0741,109.8657,109.9947,13695.0
2024-08-15 11:25:00,110.81,110.82,110.54,110.54,11015.0,109.9947,110.0046,109.7267,109.7267,11015.0
2024-08-15 11:30:00,110.55,110.7,110.52,110.68,13866.0,109.7366,109.8855,109.7068,109.8657,13866.0
2024-08-15 11:35:00,110.66,110.7,110.61,110.65,4142.0,109.8458,109.8855,109.7962,109.8359,4142.0
2024-08-15 11:40:00,110.7,110.75,110.63,110.68,9588.0,109.8855,109.9351,109.816,109.8657,9588.0
2024-08-15 11:45:00,110.67,110.68,110.47,110.62,14868.0,109.8557,109.8657,109.6572,109.8061,14868.0
2024-08-15 11:50:00,110.6,110.64,110.57,110.63,6159.0,109.7862,109.8259,109.7565,109.816,6159.0
2024-08-15 11:55:00,110.65,110.71,110.55,110.57,15676.0,109.8359,109.8954,109.7366,109.7565,15676.0
2024-08-15 12:00:00,110.56,110.67,110.53,110.67,21916.0,109.7465,109.8557,109.7168,109.8557,21916.0
2024-08-15 12:05:00,110.64,110.64,110.58,110.59,8777.0,109.8259,109.8259,109.7664,109.7763,8777.0
2024-08-15 12:10:00,110.6,110.7,110.57,110.69,4172.0,109.7862,109.8855,109.7565,109.8756,4172.0
2024-08-15 12:15:00,110.7,110.82,110.69,110.82,8571.0,109.8855,110.0046,109.8756,110.0046,8571.0
2024-08-15 12:20:00,110.84,110.97,110.82,110.92,12047.0,110.0245,110.1535,110.0046,110.1039,12047.0
2024-08-15 12:25:00,110.9,111.04,110.9,111.01,7581.0,110.084,110.223,110.084,110.1932,7581.0
2024-08-15 12:30:00,111.01,111.09,110.96,111.07,8240.0,110.1932,110.2726,110.1436,110.2528,8240.0
2024-08-15 12:35:00,111.05,111.14,111.03,111.05,10433.0,110.2329,110.3223,110.2131,110.2329,10433.0
2024-08-15 12:40:00,111.03,111.11,110.83,110.83,9502.0,110.2131,110.2925,110.0146,110.0146,9502.0
2024-08-15 12:45:00,110.86,110.87,110.64,110.75,11319.0,110.0443,110.0543,109.8259,109.9351,11319.0
2024-08-15 12:50:00,110.74,110.87,110.71,110.83,8070.0,109.9252,110.0543,109.8954,110.0146,8070.0
2024-08-15 12:55:00,110.86,110.97,110.81,110.96,5773.0,110.0443,110.1535,109.9947,110.1436,5773.0
2024-08-15 13:00:00,110.94,110.95,110.84,110.89,6896.0,110.1237,110.1337,110.0245,110.0741,6896.0
2024-08-15 13:05:00,110.91,110.97,110.84,110.94,4341.0,110.094,110.1535,110.0245,110.1237,4341.0
2024-08-15 13:10:00,110.93,111.07,110.92,111.03,5399.0,110.1138,110.2528,110.1039,110.2131,5399.0
2024-08-15 13:15:00,111.05,111.17,111.04,111.15,7254.0,110.2329,110.352,110.223,110.3322,7254.0
2024-08-15 13:20:00,111.11,111.25,111.1,111.25,6809.0,110.2925,110.4315,110.2826,110.4315,6809.0
2024-08-15 13:25:00,111.23,111.35,111.23,111.28,7247.0,110.4116,110.5307,110.4116,110.4612,7247.0
2024-08-15 13:30:00,111.28,111.38,111.28,111.36,9166.0,110.4612,110.5605,110.4612,110.5407,9166.0
2024-08-15 13:35:00,111.33,111.44,111.32,111.34,7503.0,110.5109,110.6201,110.5009,110.5208,7503.0
2024-08-15 13:40:00,111.34,111.34,111.18,111.21,12803.0,110.5208,110.5208,110.362,110.3918,12803.0
2024-08-15 13:45:00,111.22,111.31,111.2,111.2,8199.0,110.4017,110.491,110.3818,110.3818,8199.0
2024-08-15 13:50:00,111.22,111.28,111.2,111.21,6556.0,110.4017,110.4612,110.3818,110.3918,6556.0
2024-08-15 13:55:00,111.2,111.26,111.16,111.25,12157.0,110.3818,110.4414,110.3421,110.4315,12157.0
2024-08-15 14:00:00,111.23,111.36,111.21,111.34,81426.0,110.4116,110.5407,110.3918,110.5208,81426.0
2024-08-15 14:05:00,111.34,111.35,111.23,111.23,45684.0,110.5208,110.5307,110.4116,110.4116,45684.0
2024-08-15 14:10:00,111.21,111.25,111.02,111.07,17610.0,110.3918,110.4315,110.2032,110.2528,17610.0
2024-08-15 14:15:00,111.01,111.08,110.97,111.08,30659.0,110.1932,110.2627,110.1535,110.2627,30659.0
2024-08-15 14:20:00,111.06,111.09,110.97,111.08,14657.0,110.2429,110.2726,110.1535,110.2627,14657.0
2024-08-15 14:25:00,111.08,111.18,111.04,111.16,5557.0,110.2627,110.362,110.223,110.3421,5557.0
2024-08-15 14:30:00,111.14,111.17,111.05,111.06,9080.0,110.3223,110.352,110.2329,110.2429,9080.0
2024-08-15 14:35:00,111.07,111.16,111.06,111.16,4936.0,110.2528,110.3421,110.2429,110.3421,4936.0
2024-08-15 14:40:00,111.15,111.28,111.15,111.28,8146.0,110.3322,110.4612,110.3322,110.4612,8146.0
2024-08-15 14:45:00,111.24,111.31,111.23,111.27,19568.0,110.4215,110.491,110.4116,110.4513,19568.0
2024-08-15 14:50:00,111.29,111.29,111.09,111.17,8360.0,110.4712,110.4712,110.2726,110.352,8360.0
2024-08-15 14:55:00,111.12,111.17,111.11,111.17,9099.0,110.3024,110.352,110.2925,110.352,9099.0
2024-08-15 15:00:00,111.16,111.16,110.97,110.97,14106.0,110.3421,110.3421,110.1535,110.1535,14106.0
2024-08-15 15:05:00,110.97,111.04,110.94,110.97,9901.0,110.1535,110.223,110.1237,110.1535,9901.0
2024-08-15 15:10:00,110.97,110.98,110.89,110.92,10671.0,110.1535,110.1634,110.0741,110.1039,10671.0
2024-08-15 15:15:00,110.91,111.05,110.87,111.03,11506.0,110.094,110.2329,110.0543,110.2131,11506.0
2024-08-15 15:20:00,111.03,111.1,110.99,111.08,12537.0,110.2131,110.2826,110.1734,110.2627,12537.0
2024-08-15 15:25:00,111.07,111.08,110.97,111.07,14628.0,110.2528,110.2627,110.1535,110.2528,14628.0
2024-08-15 15:30:00,111.05,111.07,111.01,111.02,15014.0,110.2329,110.2528,110.1932,110.2032,15014.0
2024-08-15 15:35:00,111.01,111.12,111.0,111.1,25842.0,110.1932,110.3024,110.1833,110.2826,25842.0
2024-08-15 15:40:00,111.1,111.12,110.91,110.93,25402.0,110.2826,110.3024,110.094,110.1138,25402.0
2024-08-15 15:45:00,110.91,110.91,110.6,110.74,24241.0,110.094,110.094,109.7862,109.9252,24241.0
2024-08-15 15:50:00,110.75,111.08,110.57,110.74,55449.0,109.9351,110.2627,109.7565,109.9252,55449.0
2024-08-15 15:55:00,110.78,111.0,110.75,110.98,85374.0,109.9649,110.1833,109.9351,110.1634,85374.0
2024-08-16 09:30:00,110.5,111.4,110.39,111.0,56116.0,109.687,110.5804,109.5778,110.1833,56116.0
2024-08-16 09:35:00,110.92,111.02,110.75,110.89,8939.0,110.1039,110.2032,109.9351,110.0741,8939.0
2024-08-16 09:40:00,110.9,110.95,110.72,110.72,6279.0,110.084,110.1337,109.9054,109.9054,6279.0
2024-08-16 09:45:00,110.62,110.84,110.52,110.73,19695.0,109.8061,110.0245,109.7068,109.9153,19695.0
2024-08-16 09:50:00,110.72,111.2,110.72,111.07,9874.0,109.9054,110.3818,109.9054,110.2528,9874.0
2024-08-16 09:55:00,111.07,111.63,110.99,111.32,10644.0,110.2528,110.8087,110.1734,110.5009,10644.0
2024-08-16 10:00:00,111.22,112.13,111.22,111.47,8926.0,110.4017,111.305,110.4017,110.6498,8926.0
2024-08-16 10:05:00,111.48,111.5,110.85,110.85,9524.0,110.6598,110.6796,110.0344,110.0344,9524.0
2024-08-16 10:10:00,110.83,111.01,110.73,110.73,13099.0,110.0146,110.1932,109.9153,109.9153,13099.0
2024-08-16 10:15:00,110.76,110.87,110.65,110.8,13198.0,109.9451,110.0543,109.8359,109.9848,13198.0
2024-08-16 10:20:00,110.89,110.9,110.63,110.67,10180.0,110.0741,110.084,109.816,109.8557,10180.0
2024-08-16 10:25:00,110.67,110.75,110.57,110.72,20545.0,109.8557,109.9351,109.7565,109.9054,20545.0
2024-08-16 10:30:00,110.75,110.85,110.41,110.41,12066.0,109.9351,110.0344,109.5976,109.5976,12066.0
2024-08-16 10:35:00,110.48,110.55,110.31,110.37,5848.0,109.6671,109.7366,109.4984,109.5579,5848.0
2024-08-16 10:40:00,110.38,110.39,110.14,110.15,8025.0,109.5679,109.5778,109.3296,109.3396,8025.0
2024-08-16 10:45:00,110.13,110.2,109.95,109.99,2864.0,109.3197,109.3892,109.141,109.1807,2864.0
2024-08-16 10:50:00,110.04,110.28,109.95,110.18,9924.0,109.2304,109.4686,109.141,109.3693,9924.0
2024-08-16 10:55:00,110.15,110.28,110.03,110.03,2635.0,109.3396,109.4686,109.2204,109.2204,2635.0
2024-08-16 11:00:00,110.04,110.21,109.98,110.21,4256.0,109.2304,109.3991,109.1708,109.3991,4256.0
2024-08-16 11:05:00,110.21,110.22,110.08,110.13,13749.0,109.3991,109.409,109.2701,109.3197,13749.0
2024-08-16 11:10:00,110.15,110.21,110.07,110.19,10033.0,109.3396,109.3991,109.2601,109.3793,10033.0
2024-08-16 11:15:00,110.17,110.28,110.1,110.24,12828.0,109.3594,109.4686,109.2899,109.4289,12828.0
2024-08-16 11:20:00,110.25,110.31,110.17,110.31,6614.0,109.4388,109.4984,109.3594,109.4984,6614.0
2024-08-16 11:25:00,110.26,110.3,110.2,110.26,4112.0,109.4487,109.4885,109.3892,109.4487,4112.0
2024-08-16 11:30:00,110.28,110.36,110.27,110.29,2793.0,109.4686,109.548,109.4587,109.4785,2793.0
2024-08-16 11:35:00,110.29,110.47,110.25,110.27,8072.0,109.4785,109.6572,109.4388,109.4587,8072.0
2024-08-16 11:40:00,110.28,110.39,110.26,110.39,10987.0,109.4686,109.5778,109.4487,109.5778,10987.0
2024-08-16 11:45:00,110.38,110.43,110.35,110.43,2487.0,109.5679,109.6175,109.5381,109.6175,2487.0
2024-08-16 11:50:00,110.4,110.44,110.35,110.4,6043.0,109.5877,109.6274,109.5381,109.5877,6043.0
2024-08-16 11:55:00,110.39,110.42,110.33,110.33,3061.0,109.5778,109.6076,109.5182,109.5182,3061.0
2024-08-16 12:00:00,110.3,110.35,110.29,110.35,3908.0,109.4885,109.5381,109.4785,109.5381,3908.0
2024-08-16 12:05:00,110.36,110.46,110.31,110.43,101390.0,109.548,109.6473,109.4984,109.6175,101390.0
2024-08-16 12:10:00,110.48,110.48,110.35,110.46,3089.0,109.6671,109.6671,109.5381,109.6473,3089.0
2024-08-16 12:15:00,110.49,110.57,110.47,110.52,3973.0,109.6771,109.7565,109.6572,109.7068,3973.0
2024-08-16 12:20:00,110.5,110.55,110.45,110.54,5796.0,109.687,109.7366,109.6373,109.7267,5796.0
2024-08-16 12:25:00,110.47,110.51,110.46,110.48,1831.0,109.6572,109.6969,109.6473,109.6671,1831.0
2024-08-16 12:30:00,110.44,110.47,110.35,110.36,3864.0,109.6274,109.6572,109.5381,109.548,3864.0
2024-08-16 12:35:00,110.34,110.35,110.25,110.29,3320.0,109.5282,109.5381,109.4388,109.4785,3320.0
2024-08-16 12:40:00,110.27,110.27,110.16,110.2,7793.0,109.4587,109.4587,109.3495,109.3892,7793.0
2024-08-16 12:45:00,110.23,110.24,110.15,110.19,5740.0,109.419,109.4289,109.3396,109.3793,5740.0
2024-08-16 12:50:00,110.2,110.37,110.2,110.35,6372.0,109.3892,109.5579,109.3892,109.5381,6372.0
2024-08-16 12:55:00,110.36,110.63,110.36,110.55,5271.0,109.548,109.816,109.548,109.7366,5271.0
2024-08-16 13:00:00,110.55,110.58,110.45,110.47,2950.0,109.7366,109.7664,109.6373,109.6572,2950.0
2024-08-16 13:05:00,110.45,110.5,110.33,110.35,4805.0,109.6373,109.687,109.5182,109.5381,4805.0
2024-08-16 13:10:00,110.37,110.42,110.34,110.37,3488.0,109.5579,109.6076,109.5282,109.5579,3488.0
2024-08-16 13:15:00,110.38,110.39,110.29,110.37,3337.0,109.5679,109.5778,109.4785,109.5579,3337.0
2024-08-16 13:20:00,110.34,110.39,110.33,110.37,1000.0,109.5282,109.5778,109.5182,109.5579,1000.0
2024-08-16 13:25:00,110.36,110.36,110.23,110.28,3857.0,109.548,109.548,109.419,109.4686,3857.0
2024-08-16 13:30:00,110.27,110.29,110.21,110.26,5690.0,109.4587,109.4785,109.3991,109.4487,5690.0
2024-08-16 13:35:00,110.28,110.4,110.26,110.4,3926.0,109.4686,109.5877,109.4487,109.5877,3926.0
2024-08-16 13:40:00,110.4,110.41,110.29,110.33,5303.0,109.5877,109.5976,109.4785,109.5182,5303.0
2024-08-16 13:45:00,110.32,110.33,110.23,110.28,5911.0,109.5083,109.5182,109.419,109.4686,5911.0
2024-08-16 13:50:00,110.28,110.3,110.17,110.23,6775.0,109.4686,109.4885,109.3594,109.419,6775.0
2024-08-16 13:55:00,110.22,110.29,110.22,110.29,67740.0,109.409,109.4785,109.409,109.4785,67740.0
2024-08-16 14:00:00,110.3,110.3,110.16,110.16,2522.0,109.4885,109.4885,109.3495,109.3495,2522.0
2024-08-16 14:05:00,110.16,110.17,110.1,110.12,3200.0,109.3495,109.3594,109.2899,109.3098,3200.0
2024-08-16 14:10:00,110.1,110.1,110.02,110.04,7200.0,109.2899,109.2899,109.2105,109.2304,7200.0
2024-08-16 14:15:00,110.03,110.14,110.03,110.12,28259.0,109.2204,109.3296,109.2204,109.3098,28259.0
2024-08-16 14:20:00,110.12,110.2,110.09,110.15,29788.0,109.3098,109.3892,109.28,109.3396,29788.0
2024-08-16 14:25:00,110.22,110.29,110.21,110.27,2328.0,109.409,109.4785,109.3991,109.4587,2328.0
2024-08-16 14:30:00,110.28,110.31,110.23,110.29,6837.0,109.4686,109.4984,109.419,109.4785,6837.0
2024-08-16 14:35:00,110.32,110.36,110.31,110.35,1344.0,109.5083,109.548,109.4984,109.5381,1344.0
2024-08-16 14:40:00,110.33,110.36,110.23,110.27,4100.0,109.5182,109.548,109.419,109.4587,4100.0
2024-08-16 14:45:00,110.27,110.32,110.25,110.32,6406.0,109.4587,109.5083,109.4388,109.5083,6406.0
2024-08-16 14:50:00,110.28,110.37,110.22,110.37,4963.0,109.4686,109.5579,109.409,109.5579,4963.0
2024-08-16 14:55:00,110.38,110.46,110.34,110.4,3689.0,109.5679,109.6473,109.5282,109.5877,3689.0
2024-08-16 15:00:00,110.4,110.41,110.3,110.34,11246.0,109.5877,109.5976,109.4885,109.5282,11246.0
2024-08-16 15:05:00,110.35,110.36,110.28,110.31,4741.0,109.5381,109.548,109.4686,109.4984,4741.0
2024-08-16 15:10:00,110.31,110.38,110.26,110.38,3956.0,109.4984,109.5679,109.4487,109.5679,3956.0
2024-08-16 15:15:00,110.35,110.4,110.34,110.39,7206.0,109.5381,109.5877,109.5282,109.5778,7206.0
2024-08-16 15:20:00,110.36,110.36,110.22,110.26,12115.0,109.548,109.548,109.409,109.4487,12115.0
2024-08-16 15:25:00,110.23,110.28,110.17,110.17,10403.0,109.419,109.4686,109.3594,109.3594,10403.0
2024-08-16 15:30:00,110.15,110.29,110.11,110.24,7867.0,109.3396,109.4785,109.2998,109.4289,7867.0
2024-08-16 15:35:00,110.22,110.29,110.2,110.23,6853.0,109.409,109.4785,109.3892,109.419,6853.0
2024-08-16 15:40:00,110.25,110.25,110.08,110.08,12250.0,109.4388,109.4388,109.2701,109.2701,12250.0
2024-08-16 15:45:00,110.07,110.15,110.0,110.12,17165.0,109.2601,109.3396,109.1907,109.3098,17165.0
2024-08-16 15:50:00,110.1,110.23,110.08,110.17,15378.0,109.2899,109.419,109.2701,109.3594,15378.0
2024-08-16 15:55:00,110.15,110.27,110.12,110.19,55006.0,109.3396,109.4587,109.3098,109.3793,55006.0
2024-08-19 09:30:00,110.84,111.35,110.81,111.08,24816.0,110.0245,110.5307,109.9947,110.2627,24816.0
2024-08-19 09:35:00,111.15,111.3,110.84,110.84,39867.0,110.3322,110.4811,110.0245,110.0245,39867.0
2024-08-19 09:40:00,110.92,111.3,110.9,110.97,39653.0,110.1039,110.4811,110.084,110.1535,39653.0
2024-08-19 09:45:00,111.01,111.16,110.89,111.16,16588.0,110.1932,110.3421,110.0741,110.3421,16588.0
2024-08-19 09:50:00,111.16,111.16,110.56,110.7,7815.0,110.3421,110.3421,109.7465,109.8855,7815.0
2024-08-19 09:55:00,110.71,110.75,110.51,110.72,7972.0,109.8954,109.9351,109.6969,109.9054,7972.0
2024-08-19 10:00:00,110.71,110.95,110.71,110.88,6597.0,109.8954,110.1337,109.8954,110.0642,6597.0
2024-08-19 10:05:00,110.88,111.19,110.84,111.15,38292.0,110.0642,110.3719,110.0245,110.3322,38292.0
2024-08-19 10:10:00,111.14,111.25,111.06,111.14,37736.0,110.3223,110.4315,110.2429,110.3223,37736.0
2024-08-19 10:15:00,111.15,111.15,110.79,110.82,12603.0,110.3322,110.3322,109.9748,110.0046,12603.0
2024-08-19 10:20:00,110.81,111.05,110.78,111.0,24893.0,109.9947,110.2329,109.9649,110.1833,24893.0
2024-08-19 10:25:00,110.98,111.13,110.96,111.05,26776.0,110.1634,110.3123,110.1436,110.2329,26776.0
2024-08-19 10:30:00,111.05,111.19,111.0,111.19,14697.0,110.2329,110.3719,110.1833,110.3719,14697.0
2024-08-19 10:35:00,111.16,111.23,111.05,111.21,4300.0,110.3421,110.4116,110.2329,110.3918,4300.0
2024-08-19 10:40:00,111.22,111.45,111.21,111.45,7051.0,110.4017,110.63,110.3918,110.63,7051.0
2024-08-19 10:45:00,111.48,111.57,111.44,111.52,12810.0,110.6598,110.7491,110.6201,110.6995,12810.0
2024-08-19 10:50:00,111.55,111.82,111.53,111.74,15328.0,110.7293,110.9973,110.7094,110.9179,15328.0
2024-08-19 10:55:00,111.72,111.85,111.7,111.84,5651.0,110.898,111.027,110.8782,111.0171,5651.0
2024-08-19 11:00:00,111.85,111.89,111.77,111.83,13667.0,111.027,111.0668,110.9476,111.0072,13667.0
2024-08-19 11:05:00,111.82,111.91,111.75,111.83,4438.0,110.9973,111.0866,110.9278,111.0072,4438.0
2024-08-19 11:10:00,111.84,111.97,111.77,111.94,22881.0,111.0171,111.1462,110.9476,111.1164,22881.0
2024-08-19 11:15:00,112.0,112.15,112.0,112.15,12072.0,111.1759,111.3248,111.1759,111.3248,12072.0
2024-08-19 11:20:00,112.13,112.14,112.03,112.13,14848.0,111.305,111.3149,111.2057,111.305,14848.0
2024-08-19 11:25:00,112.13,112.14,111.97,112.02,7564.0,111.305,111.3149,111.1462,111.1958,7564.0
2024-08-19 11:30:00,112.02,112.13,111.95,112.08,13077.0,111.1958,111.305,111.1263,111.2554,13077.0
2024-08-19 11:35:00,112.06,112.18,112.04,112.06,6272.0,111.2355,111.3546,111.2156,111.2355,6272.0
2024-08-19 11:40:00,112.07,112.11,111.97,112.02,29476.0,111.2454,111.2851,111.1462,111.1958,29476.0
2024-08-19 11:45:00,112.02,112.07,111.86,111.94,9263.0,111.1958,111.2454,111.037,111.1164,9263.0
2024-08-19 11:50:00,111.92,111.95,111.84,111.86,6550.0,111.0965,111.1263,111.0171,111.037,6550.0
2024-08-19 11:55:00,111.9,111.96,111.66,111.75,11464.0,111.0767,111.1362,110.8384,110.9278,11464.0
2024-08-19 12:00:00,111.72,111.88,111.67,111.88,4562.0,110.898,111.0568,110.8484,111.0568,4562.0
2024-08-19 12:05:00,111.79,111.86,111.79,111.83,2701.0,110.9675,111.037,110.9675,111.0072,2701.0
2024-08-19 12:10:00,111.85,111.94,111.85,111.91,13169.0,111.027,111.1164,111.027,111.0866,13169.0
2024-08-19 12:15:00,111.9,111.93,111.88,111.89,9950.0,111.0767,111.1065,111.0568,111.0668,9950.0
2024-08-19 12:20:00,111.88,111.94,111.83,111.87,4697.0,111.0568,111.1164,111.0072,111.0469,4697.0
2024-08-19 12:25:00,111.88,112.01,111.85,111.98,3880.0,111.0568,111.1859,111.027,111.1561,3880.0
2024-08-19 12:30:00,111.91,111.97,111.91,111.92,2955.0,111.0866,111.1462,111.0866,111.0965,2955.0
2024-08-19 12:35:00,111.93,112.01,111.89,111.92,3805.0,111.1065,111.1859,111.0668,111.0965,3805.0
2024-08-19 12:40:00,111.94,111.97,111.9,111.91,17069.0,111.1164,111.1462,111.0767,111.0866,17069.0
2024-08-19 12:45:00,111.89,111.98,111.87,111.9,5800.0,111.0668,111.1561,111.0469,111.0767,5800.0
2024-08-19 12:50:00,111.91,112.04,111.89,112.0,8081.0,111.0866,111.2156,111.0668,111.1759,8081.0
2024-08-19 12:55:00,111.97,112.07,111.93,112.04,2822.0,111.1462,111.2454,111.1065,111.2156,2822.0
2024-08-19 13:00:00,112.05,112.06,111.99,112.04,7050.0,111.2256,111.2355,111.166,111.2156,7050.0
2024-08-19 13:05:00,112.03,112.14,112.03,112.09,6366.0,111.2057,111.3149,111.2057,111.2653,6366.0
2024-08-19 13:10:00,112.08,112.1,112.04,112.09,18461.0,111.2554,111.2752,111.2156,111.2653,18461.0
2024-08-19 13:15:00,112.09,112.18,112.05,112.16,12206.0,111.2653,111.3546,111.2256,111.3348,12206.0
2024-08-19 13:20:00,112.16,112.16,112.09,112.11,6922.0,111.3348,111.3348,111.2653,111.2851,6922.0
2024-08-19 13:25:00,112.11,112.11,111.99,111.99,5965.0,111.2851,111.2851,111.166,111.166,5965.0
2024-08-19 13:30:00,111.96,112.07,111.94,112.0,8072.0,111.1362,111.2454,111.1164,111.1759,8072.0
2024-08-19 13:35:00,112.04,112.15,112.04,112.09,4678.0,111.2156,111.3248,111.2156,111.2653,4678.0
2024-08-19 13:40:00,112.09,112.16,112.08,112.16,4075.0,111.2653,111.3348,111.2554,111.3348,4075.0
2024-08-19 13:45:00,112.15,112.2,112.12,112.12,5764.0,111.3248,111.3745,111.2951,111.2951,5764.0
2024-08-19 13:50:00,112.11,112.13,112.07,112.07,5427.0,111.2851,111.305,111.2454,111.2454,5427.0
2024-08-19 13:55:00,112.07,112.31,112.07,112.3,7268.0,111.2454,111.4837,111.2454,111.4737,7268.0
2024-08-19 14:00:00,112.29,112.33,112.26,112.31,7486.0,111.4638,111.5035,111.434,111.4837,7486.0
2024-08-19 14:05:00,112.31,112.31,112.22,112.23,12237.0,111.4837,111.4837,111.3943,111.4043,12237.0
2024-08-19 14:10:00,112.2,112.22,112.13,112.17,5450.0,111.3745,111.3943,111.305,111.3447,5450.0
2024-08-19 14:15:00,112.19,112.21,112.16,112.16,3000.0,111.3645,111.3844,111.3348,111.3348,3000.0
2024-08-19 14:20:00,112.19,112.26,112.17,112.24,4100.0,111.3645,111.434,111.3447,111.4142,4100.0
2024-08-19 14:25:00,112.21,112.23,112.16,112.2,3298.0,111.3844,111.4043,111.3348,111.3745,3298.0
2024-08-19 14:30:00,112.23,112.26,112.22,112.26,4741.0,111.4043,111.434,111.3943,111.434,4741.0
2024-08-19 14:35:00,112.25,112.3,112.21,112.3,4537.0,111.4241,111.4737,111.3844,111.4737,4537.0
2024-08-19 14:40:00,112.31,112.42,112.31,112.36,8198.0,111.4837,111.5929,111.4837,111.5333,8198.0
2024-08-19 14:45:00,112.36,112.4,112.3,112.34,6329.0,111.5333,111.573,111.4737,111.5134,6329.0
2024-08-19 14:50:00,112.32,112.33,112.22,112.31,7600.0,111.4936,111.5035,111.3943,111.4837,7600.0
2024-08-19 14:55:00,112.31,112.33,112.23,112.27,25160.0,111.4837,111.5035,111.4043,111.444,25160.0
2024-08-19 15:00:00,112.25,112.25,112.16,112.16,8686.0,111.4241,111.4241,111.3348,111.3348,8686.0
2024-08-19 15:05:00,112.14,112.21,112.14,112.2,7300.0,111.3149,111.3844,111.3149,111.3745,7300.0
2024-08-19 15:10:00,112.2,112.24,112.17,112.24,9763.0,111.3745,111.4142,111.3447,111.4142,9763.0
2024-08-19 15:15:00,112.23,112.26,112.2,112.23,10137.0,111.4043,111.434,111.3745,111.4043,10137.0
2024-08-19 15:20:00,112.22,112.25,112.14,112.23,7459.0,111.3943,111.4241,111.3149,111.4043,7459.0
2024-08-19 15:25:00,112.24,112.29,112.22,112.22,7931.0,111.4142,111.4638,111.3943,111.3943,7931.0
2024-08-19 15:30:00,112.22,112.22,112.09,112.14,11247.0,111.3943,111.3943,111.2653,111.3149,11247.0
2024-08-19 15:35:00,112.13,112.13,112.04,112.1,9561.0,111.305,111.305,111.2156,111.2752,9561.0
2024-08-19 15:40:00,112.12,112.26,112.11,112.24,24083.0,111.2951,111.434,111.2851,111.4142,24083.0
2024-08-19 15:45:00,112.23,112.24,112.13,112.13,27190.0,111.4043,111.4142,111.305,111.305,27190.0
2024-08-19 15:50:00,112.14,112.19,111.86,112.04,50619.0,111.3149,111.3645,111.037,111.2156,50619.0
2024-08-19 15:55:00,112.06,112.37,112.05,112.37,70033.0,111.2355,111.5432,111.2256,111.5432,70033.0
2024-08-20 09:30:00,112.3,112.99,112.3,112.79,15175.0,111.4737,112.1587,111.4737,111.9601,15175.0
2024-08-20 09:35:00,112.76,112.87,112.59,112.83,5800.0,111.9304,112.0395,111.7616,111.9998,5800.0
2024-08-20 09:40:00,112.83,113.11,112.77,112.91,15491.0,111.9998,112.2778,111.9403,112.0792,15491.0
2024-08-20 09:45:00,112.94,113.05,112.71,112.9,7333.0,112.109,112.2182,111.8807,112.0693,7333.0
2024-08-20 09:50:00,112.92,112.98,112.72,112.82,13821.0,112.0892,112.1487,111.8906,111.9899,13821.0
2024-08-20 09:55:00,112.76,113.03,112.67,112.79,32887.0,111.9304,112.1984,111.841,111.9601,32887.0
2024-08-20 10:00:00,112.77,112.99,112.7,112.87,7911.0,111.9403,112.1587,111.8708,112.0395,7911.0
2024-08-20 10:05:00,112.94,113.13,112.94,113.11,63838.0,112.109,112.2976,112.109,112.2778,63838.0
2024-08-20 10:10:00,113.03,113.03,112.52,112.67,4988.0,112.1984,112.1984,111.6921,111.841,4988.0
2024-08-20 10:15:00,112.58,112.58,112.0,112.09,9322.0,111.7517,111.7517,111.1759,111.2653,9322.0
2024-08-20 10:20:00,112.05,112.22,112.01,112.06,7810.0,111.2256,111.3943,111.1859,111.2355,7810.0
2024-08-20 10:25:00,112.14,112.15,112.0,112.09,4923.0,111.3149,111.3248,111.1759,111.2653,4923.0
2024-08-20 10:30:00,112.04,112.09,111.95,112.09,4643.0,111.2156,111.2653,111.1263,111.2653,4643.0
2024-08-20 10:35:00,111.93,111.97,111.8,111.86,5747.0,111.1065,111.1462,110.9774,111.037,5747.0
2024-08-20 10:40:00,111.79,111.84,111.49,111.51,6707.0,110.9675,111.0171,110.6697,110.6895,6707.0
2024-08-20 10:45:00,111.47,111.79,111.47,111.76,5152.0,110.6498,110.9675,110.6498,110.9377,5152.0
2024-08-20 10:50:00,111.75,111.75,111.67,111.7,1725.0,110.9278,110.9278,110.8484,110.8782,1725.0
2024-08-20 10:55:00,111.7,111.7,111.41,111.42,6607.0,110.8782,110.8782,110.5903,110.6002,6607.0
2024-08-20 11:00:00,111.44,111.52,111.43,111.52,2812.0,110.6201,110.6995,110.6101,110.6995,2812.0
2024-08-20 11:05:00,111.51,111.6,111.47,111.6,6400.0,110.6895,110.7789,110.6498,110.7789,6400.0
2024-08-20 11:10:00,111.56,111.56,111.44,111.46,3063.0,110.7392,110.7392,110.6201,110.6399,3063.0
2024-08-20 11:15:00,111.45,111.66,111.45,111.64,3103.0,110.63,110.8384,110.63,110.8186,3103.0
2024-08-20 11:20:00,111.66,111.75,111.66,111.71,2325.0,110.8384,110.9278,110.8384,110.8881,2325.0
2024-08-20 11:25:00,111.7,111.7,111.57,111.59,8447.0,110.8782,110.8782,110.7491,110.769,8447.0
2024-08-20 11:30:00,111.59,111.71,111.57,111.71,3792.0,110.769,110.8881,110.7491,110.8881,3792.0
2024-08-20 11:35:00,111.73,111.9,111.73,111.86,3300.0,110.9079,111.0767,110.9079,111.037,3300.0
2024-08-20 11:40:00,111.91,112.0,111.86,111.93,12131.0,111.0866,111.1759,111.037,111.1065,12131.0
2024-08-20 11:45:00,111.94,111.96,111.77,111.82,6598.0,111.1164,111.1362,110.9476,110.9973,6598.0
2024-08-20 11:50:00,111.83,111.94,111.82,111.9,2662.0,111.0072,111.1164,110.9973,111.0767,2662.0
2024-08-20 11:55:00,111.9,112.08,111.87,112.07,3278.0,111.0767,111.2554,111.0469,111.2454,3278.0
2024-08-20 12:00:00,112.02,112.02,111.94,111.95,3756.0,111.1958,111.1958,111.1164,111.1263,3756.0
2024-08-20 12:05:00,111.94,111.94,111.85,111.91,2400.0,111.1164,111.1164,111.027,111.0866,2400.0
2024-08-20 12:10:00,111.93,111.93,111.79,111.85,2500.0,111.1065,111.1065,110.9675,111.027,2500.0
2024-08-20 12:15:00,111.83,111.83,111.7,111.72,3200.0,111.0072,111.0072,110.8782,110.898,3200.0
2024-08-20 12:20:00,111.67,111.69,111.62,111.66,3732.0,110.8484,110.8682,110.7987,110.8384,3732.0
2024-08-20 12:25:00,111.66,111.66,111.61,111.64,2325.0,110.8384,110.8384,110.7888,110.8186,2325.0
2024-08-20 12:30:00,111.61,111.64,111.49,111.52,4313.0,110.7888,110.8186,110.6697,110.6995,4313.0
2024-08-20 12:35:00,111.49,111.56,111.44,111.56,4421.0,110.6697,110.7392,110.6201,110.7392,4421.0
2024-08-20 12:40:00,111.51,111.53,111.46,111.48,3799.0,110.6895,110.7094,110.6399,110.6598,3799.0
2024-08-20 12:45:00,111.49,111.54,111.48,111.51,1200.0,110.6697,110.7193,110.6598,110.6895,1200.0
2024-08-20 12:50:00,111.51,111.51,111.38,111.44,2900.0,110.6895,110.6895,110.5605,110.6201,2900.0
2024-08-20 12:55:00,111.45,111.55,111.4,111.5,2649.0,110.63,110.7293,110.5804,110.6796,2649.0
2024-08-20 13:00:00,111.39,111.46,111.35,111.4,3444.0,110.5704,110.6399,110.5307,110.5804,3444.0
2024-08-20 13:05:00,111.38,111.58,111.38,111.57,3859.0,110.5605,110.759,110.5605,110.7491,3859.0
2024-08-20 13:10:00,111.51,111.51,111.35,111.37,1811.0,110.6895,110.6895,110.5307,110.5506,1811.0
2024-08-20 13:15:00,111.36,111.44,111.34,111.4,2596.0,110.5407,110.6201,110.5208,110.5804,2596.0
2024-08-20 13:20:00,111.41,111.43,111.22,111.27,53948.0,110.5903,110.6101,110.4017,110.4513,53948.0
2024-08-20 13:25:00,111.28,111.36,111.26,111.27,4575.0,110.4612,110.5407,110.4414,110.4513,4575.0
2024-08-20 13:30:00,111.26,111.27,111.19,111.25,3579.0,110.4414,110.4513,110.3719,110.4315,3579.0
2024-08-20 13:35:00,111.25,111.25,111.18,111.25,7105.0,110.4315,110.4315,110.362,110.4315,7105.0
2024-08-20 13:40:00,111.23,111.28,111.22,111.27,1650.0,110.4116,110.4612,110.4017,110.4513,1650.0
2024-08-20 13:45:00,111.28,111.39,111.27,111.37,2080.0,110.4612,110.5704,110.4513,110.5506,2080.0
2024-08-20 13:50:00,111.35,111.37,111.32,111.32,3759.0,110.5307,110.5506,110.5009,110.5009,3759.0
2024-08-20 13:55:00,111.33,111.36,111.3,111.36,3047.0,110.5109,110.5407,110.4811,110.5407,3047.0
2024-08-20 14:00:00,111.37,111.4,111.34,111.35,1500.0,110.5506,110.5804,110.5208,110.5307,1500.0
2024-08-20 14:05:00,111.39,111.48,111.39,111.44,7250.0,110.5704,110.6598,110.5704,110.6201,7250.0
2024-08-20 14:10:00,111.44,111.62,111.43,111.56,6891.0,110.6201,110.7987,110.6101,110.7392,6891.0
2024-08-20 14:15:00,111.59,111.79,111.59,111.78,3983.0,110.769,110.9675,110.769,110.9576,3983.0
2024-08-20 14:20:00,111.77,111.83,111.75,111.82,3811.0,110.9476,111.0072,110.9278,110.9973,3811.0
2024-08-20 14:25:00,111.81,111.81,111.68,111.73,5332.0,110.9873,110.9873,110.8583,110.9079,5332.0
2024-08-20 14:30:00,111.73,111.78,111.7,111.72,11306.0,110.9079,110.9576,110.8782,110.898,11306.0
2024-08-20 14:35:00,111.71,111.78,111.71,111.76,5417.0,110.8881,110.9576,110.8881,110.9377,5417.0
2024-08-20 14:40:00,111.77,111.79,111.71,111.72,13000.0,110.9476,110.9675,110.8881,110.898,13000.0
2024-08-20 14:45:00,111.71,111.79,111.69,111.78,7181.0,110.8881,110.9675,110.8682,110.9576,7181.0
2024-08-20 14:50:00,111.79,111.79,111.62,111.72,13397.0,110.9675,110.9675,110.7987,110.898,13397.0
2024-08-20 14:55:00,111.71,111.76,111.65,111.75,6534.0,110.8881,110.9377,110.8285,110.9278,6534.0
2024-08-20 15:00:00,111.74,111.75,111.69,111.75,5500.0,110.9179,110.9278,110.8682,110.9278,5500.0
2024-08-20 15:05:00,111.73,111.83,111.72,111.73,10750.0,110.9079,111.0072,110.898,110.9079,10750.0
2024-08-20 15:10:00,111.74,111.8,111.74,111.8,5652.0,110.9179,110.9774,110.9179,110.9774,5652.0
2024-08-20 15:15:00,111.81,111.86,111.79,111.83,8796.0,110.9873,111.037,110.9675,111.0072,8796.0
2024-08-20 15:20:00,111.84,111.84,111.77,111.78,7308.0,111.0171,111.0171,110.9476,110.9576,7308.0
2024-08-20 15:25:00,111.77,111.78,111.69,111.69,6206.0,110.9476,110.9576,110.8682,110.8682,6206.0
2024-08-20 15:30:00,111.69,111.74,111.58,111.64,9296.0,110.8682,110.9179,110.759,110.8186,9296.0
2024-08-20 15:35:00,111.62,111.76,111.61,111.7,25538.0,110.7987,110.9377,110.7888,110.8782,25538.0
2024-08-20 15:40:00,111.7,111.7,111.54,111.55,11703.0,110.8782,110.8782,110.7193,110.7293,11703.0
2024-08-20 15:45:00,111.56,111.68,111.51,111.66,14134.0,110.7392,110.8583,110.6895,110.8384,14134.0
2024-08-20 15:50:00,111.68,111.71,111.43,111.49,65968.0,110.8583,110.8881,110.6101,110.6697,65968.0
2024-08-20 15:55:00,111.49,111.6,111.47,111.54,73681.0,110.6697,110.7789,110.6498,110.7193,73681.0
2024-08-21 09:30:00,112.73,113.19,112.66,112.81,34375.0,111.9006,112.3572,111.8311,111.98,34375.0
2024-08-21 09:35:00,113.04,113.1,112.78,112.92,25852.0,112.2083,112.2678,111.9502,112.0892,25852.0
2024-08-21 09:40:00,112.92,113.16,112.57,113.11,23306.0,112.0892,112.3274,111.7417,112.2778,23306.0
2024-08-21 09:45:00,113.1,113.53,113.1,113.53,27759.0,112.2678,112.6947,112.2678,112.6947,27759.0
2024-08-21 09:50:00,113.54,113.87,113.4,113.84,23529.0,112.7046,113.0322,112.5656,113.0024,23529.0
2024-08-21 09:55:00,113.95,114.27,113.73,113.74,33829.0,113.1116,113.4292,112.8932,112.9031,33829.0
2024-08-21 10:00:00,113.74,113.92,113.43,113.43,23023.0,112.9031,113.0818,112.5954,112.5954,23023.0
2024-08-21 10:05:00,113.46,113.65,113.37,113.65,44308.0,112.6252,112.8138,112.5359,112.8138,44308.0
2024-08-21 10:10:00,113.61,113.71,113.33,113.37,15873.0,112.7741,112.8734,112.4962,112.5359,15873.0
2024-08-21 10:15:00,113.4,113.67,113.25,113.64,22778.0,112.5656,112.8337,112.4167,112.8039,22778.0
2024-08-21 10:20:00,113.7,114.03,113.67,114.01,24201.0,112.8634,113.191,112.8337,113.1712,24201.0
2024-08-21 10:25:00,114.1,114.33,114.07,114.21,12764.0,113.2605,113.4888,113.2307,113.3697,12764.0
2024-08-21 10:30:00,114.23,114.33,113.85,114.13,25906.0,113.3895,113.4888,113.0123,113.2903,25906.0
2024-08-21 10:35:00,114.14,114.55,114.12,114.46,42270.0,113.3002,113.7072,113.2803,113.6178,42270.0
2024-08-21 10:40:00,114.45,114.73,114.45,114.61,25209.0,113.6079,113.8859,113.6079,113.7667,25209.0
2024-08-21 10:45:00,114.62,114.77,114.2,114.21,16245.0,113.7767,113.9256,113.3598,113.3697,16245.0
2024-08-21 10:50:00,114.17,114.18,113.75,113.79,40909.0,113.33,113.3399,112.9131,112.9528,40909.0
2024-08-21 10:55:00,113.75,113.98,113.75,113.89,5940.0,112.9131,113.1414,112.9131,113.052,5940.0
2024-08-21 11:00:00,113.86,113.86,113.74,113.86,7873.0,113.0223,113.0223,112.9031,113.0223,7873.0
2024-08-21 11:05:00,113.83,113.94,113.74,113.77,14493.0,112.9925,113.1017,112.9031,112.9329,14493.0
2024-08-21 11:10:00,113.78,113.98,113.78,113.87,8108.0,112.9428,113.1414,112.9428,113.0322,8108.0
2024-08-21 11:15:00,113.9,114.0,113.83,113.9,6255.0,113.062,113.1612,112.9925,113.062,6255.0
2024-08-21 11:20:00,113.94,113.95,113.8,113.89,4654.0,113.1017,113.1116,112.9627,113.052,4654.0
2024-08-21 11:25:00,113.91,114.06,113.86,114.05,15284.0,113.0719,113.2208,113.0223,113.2109,15284.0
2024-08-21 11:30:00,114.01,114.15,113.93,114.08,11063.0,113.1712,113.3101,113.0917,113.2406,11063.0
2024-08-21 11:35:00,114.08,114.28,114.05,114.07,18613.0,113.2406,113.4392,113.2109,113.2307,18613.0
2024-08-21 11:40:00,114.06,114.13,113.98,114.07,8252.0,113.2208,113.2903,113.1414,113.2307,8252.0
2024-08-21 11:45:00,114.08,114.09,113.76,113.77,21359.0,113.2406,113.2506,112.923,112.9329,21359.0
2024-08-21 11:50:00,113.79,113.88,113.77,113.81,6876.0,112.9528,113.0421,112.9329,112.9726,6876.0
2024-08-21 11:55:00,113.79,113.82,113.66,113.74,17683.0,112.9528,112.9826,112.8237,112.9031,17683.0
2024-08-21 12:00:00,113.73,113.74,113.58,113.65,14276.0,112.8932,112.9031,112.7443,112.8138,14276.0
2024-08-21 12:05:00,113.69,113.85,113.67,113.82,4774.0,112.8535,113.0123,112.8337,112.9826,4774.0
2024-08-21 12:10:00,113.81,113.84,113.73,113.84,5088.0,112.9726,113.0024,112.8932,113.0024,5088.0
2024-08-21 12:15:00,113.83,113.88,113.8,113.87,4409.0,112.9925,113.0421,112.9627,113.0322,4409.0
2024-08-21 12:20:00,113.88,113.99,113.88,113.93,6044.0,113.0421,113.1513,113.0421,113.0917,6044.0
2024-08-21 12:25:00,113.98,114.05,113.94,113.98,6855.0,113.1414,113.2109,113.1017,113.1414,6855.0
2024-08-21 12:30:00,113.97,114.11,113.94,114.09,10603.0,113.1314,113.2704,113.1017,113.2506,10603.0
2024-08-21 12:35:00,114.09,114.15,114.05,114.05,12307.0,113.2506,113.3101,113.2109,113.2109,12307.0
2024-08-21 12:40:00,114.08,114.14,114.05,114.11,4163.0,113.2406,113.3002,113.2109,113.2704,4163.0
2024-08-21 12:45:00,114.11,114.17,114.09,114.11,4643.0,113.2704,113.33,113.2506,113.2704,4643.0
2024-08-21 12:50:00,114.14,114.22,114.11,114.2,6075.0,113.3002,113.3796,113.2704,113.3598,6075.0
2024-08-21 12:55:00,114.2,114.35,114.16,114.32,4300.0,113.3598,113.5087,113.3201,113.4789,4300.0
2024-08-21 13:00:00,114.33,114.34,114.27,114.31,4035.0,113.4888,113.4987,113.4292,113.4689,4035.0
2024-08-21 13:05:00,114.29,114.29,114.18,114.21,6336.0,113.4491,113.4491,113.3399,113.3697,6336.0
2024-08-21 13:10:00,114.19,114.31,114.19,114.27,3163.0,113.3498,113.4689,113.3498,113.4292,3163.0
2024-08-21 13:15:00,114.27,114.43,114.27,114.4,19654.0,113.4292,113.5881,113.4292,113.5583,19654.0
2024-08-21 13:20:00,114.41,114.46,114.38,114.38,18115.0,113.5682,113.6178,113.5384,113.5384,18115.0
2024-08-21 13:25:00,114.37,114.55,114.37,114.51,15056.0,113.5285,113.7072,113.5285,113.6675,15056.0
2024-08-21 13:30:00,114.54,114.65,114.51,114.62,12586.0,113.6973,113.8064,113.6675,113.7767,12586.0
2024-08-21 13:35:00,114.62,114.62,114.52,114.56,11224.0,113.7767,113.7767,113.6774,113.7171,11224.0
2024-08-21 13:40:00,114.56,114.61,114.49,114.56,14126.0,113.7171,113.7667,113.6476,113.7171,14126.0
2024-08-21 13:45:00,114.56,114.8,114.56,114.76,17062.0,113.7171,113.9553,113.7171,113.9156,17062.0
2024-08-21 13:50:00,114.76,114.84,114.74,114.77,11085.0,113.9156,113.995,113.8958,113.9256,11085.0
2024-08-21 13:55:00,114.83,114.83,114.63,114.65,12314.0,113.9851,113.9851,113.7866,113.8064,12314.0
2024-08-21 14:00:00,114.75,114.82,114.61,114.63,28179.0,113.9057,113.9752,113.7667,113.7866,28179.0
2024-08-21 14:05:00,114.65,114.69,114.54,114.64,23581.0,113.8064,113.8462,113.6973,113.7965,23581.0
2024-08-21 14:10:00,114.67,114.68,114.58,114.64,5002.0,113.8263,113.8362,113.737,113.7965,5002.0
2024-08-21 14:15:00,114.65,114.74,114.63,114.7,7586.0,113.8064,113.8958,113.7866,113.8561,7586.0
2024-08-21 14:20:00,114.7,114.74,114.62,114.74,13965.0,113.8561,113.8958,113.7767,113.8958,13965.0
2024-08-21 14:25:00,114.74,114.81,114.73,114.76,38081.0,113.8958,113.9653,113.8859,113.9156,38081.0
2024-08-21 14:30:00,114.79,114.98,114.78,114.92,14134.0,113.9454,114.134,113.9355,114.0745,14134.0
2024-08-21 14:35:00,114.92,114.92,114.68,114.75,13666.0,114.0745,114.0745,113.8362,113.9057,13666.0
2024-08-21 14:40:00,114.76,114.76,114.61,114.64,10384.0,113.9156,113.9156,113.7667,113.7965,10384.0
2024-08-21 14:45:00,114.66,114.74,114.58,114.67,16418.0,113.8164,113.8958,113.737,113.8263,16418.0
2024-08-21 14:50:00,114.65,114.74,114.65,114.66,6186.0,113.8064,113.8958,113.8064,113.8164,6186.0
2024-08-21 14:55:00,114.68,114.71,114.62,114.65,9093.0,113.8362,113.866,113.7767,113.8064,9093.0
2024-08-21 15:00:00,114.66,114.68,114.38,114.44,15664.0,113.8164,113.8362,113.5384,113.598,15664.0
2024-08-21 15:05:00,114.47,114.48,114.35,114.41,21779.0,113.6278,113.6377,113.5087,113.5682,21779.0
2024-08-21 15:10:00,114.42,114.55,114.42,114.45,12146.0,113.5781,113.7072,113.5781,113.6079,12146.0
2024-08-21 15:15:00,114.45,114.57,114.43,114.46,11085.0,113.6079,113.727,113.5881,113.6178,11085.0
2024-08-21 15:20:00,114.47,114.47,114.25,114.35,32038.0,113.6278,113.6278,113.4094,113.5087,32038.0
2024-08-21 15:25:00,114.35,114.56,114.34,114.51,12679.0,113.5087,113.7171,113.4987,113.6675,12679.0
2024-08-21 15:30:00,114.49,114.63,114.43,114.63,11561.0,113.6476,113.7866,113.5881,113.7866,11561.0
2024-08-21 15:35:00,114.62,114.67,114.52,114.55,58432.0,113.7767,113.8263,113.6774,113.7072,58432.0
2024-08-21 15:40:00,114.56,114.58,114.49,114.52,28248.0,113.7171,113.737,113.6476,113.6774,28248.0
2024-08-21 15:45:00,114.53,114.56,114.47,114.49,69235.0,113.6873,113.7171,113.6278,113.6476,69235.0
2024-08-21 15:50:00,114.5,114.71,114.47,114.68,148159.0,113.6575,113.866,113.6278,113.8362,148159.0
2024-08-21 15:55:00,114.7,114.8,114.64,114.76,160202.0,113.8561,113.9553,113.7965,113.9156,160202.0
2024-08-22 09:30:00,114.66,114.88,114.51,114.68,19305.0,113.8164,114.0348,113.6675,113.8362,19305.0
2024-08-22 09:35:00,114.61,114.91,114.42,114.88,45540.0,113.7667,114.0645,113.5781,114.0348,45540.0
2024-08-22 09:40:00,114.95,115.15,114.72,114.97,19928.0,114.1042,114.3028,113.8759,114.1241,19928.0
2024-08-22 09:45:00,115.13,115.2,114.01,114.05,26399.0,114.2829,114.3524,113.1712,113.2109,26399.0
2024-08-22 09:50:00,114.04,114.04,113.59,113.99,19852.0,113.2009,113.2009,112.7542,113.1513,19852.0
2024-08-22 09:55:00,113.98,114.27,113.94,114.13,10048.0,113.1414,113.4292,113.1017,113.2903,10048.0
2024-08-22 10:00:00,114.13,114.41,114.05,114.33,8399.0,113.2903,113.5682,113.2109,113.4888,8399.0
2024-08-22 10:05:00,114.41,114.41,114.06,114.06,4787.0,113.5682,113.5682,113.2208,113.2208,4787.0
2024-08-22 10:10:00,114.03,114.03,113.82,113.94,3958.0,113.191,113.191,112.9826,113.1017,3958.0
2024-08-22 10:15:00,113.98,114.08,113.84,113.84,9291.0,113.1414,113.2406,113.0024,113.0024,9291.0
2024-08-22 10:20:00,113.83,114.07,113.8,114.07,7278.0,112.9925,113.2307,112.9627,113.2307,7278.0
2024-08-22 10:25:00,114.06,114.13,113.93,114.05,8253.0,113.2208,113.2903,113.0917,113.2109,8253.0
2024-08-22 10:30:00,114.02,114.12,113.89,114.12,5679.0,113.1811,113.2803,113.052,113.2803,5679.0
2024-08-22 10:35:00,114.18,114.38,114.17,114.36,3287.0,113.3399,113.5384,113.33,113.5186,3287.0
2024-08-22 10:40:00,114.35,114.43,114.3,114.32,4890.0,113.5087,113.5881,113.459,113.4789,4890.0
2024-08-22 10:45:00,114.37,114.43,114.3,114.35,10613.0,113.5285,113.5881,113.459,113.5087,10613.0
2024-08-22 10:50:00,114.34,114.45,114.25,114.44,4285.0,113.4987,113.6079,113.4094,113.598,4285.0
2024-08-22 10:55:00,114.45,114.55,114.39,114.49,6821.0,113.6079,113.7072,113.5484,113.6476,6821.0
2024-08-22 11:00:00,114.47,114.6,114.47,114.53,3973.0,113.6278,113.7568,113.6278,113.6873,3973.0
2024-08-22 11:05:00,114.49,114.49,114.21,114.26,16078.0,113.6476,113.6476,113.3697,113.4193,16078.0
2024-08-22 11:10:00,114.25,114.33,114.23,114.31,4457.0,113.4094,113.4888,113.3895,113.4689,4457.0
2024-08-22 11:15:00,114.3,114.36,114.15,114.15,8332.0,113.459,113.5186,113.3101,113.3101,8332.0
2024-08-22 11:20:00,114.07,114.13,114.01,114.13,15694.0,113.2307,113.2903,113.1712,113.2903,15694.0
2024-08-22 11:25:00,114.12,114.32,114.02,114.28,8087.0,113.2803,113.4789,113.1811,113.4392,8087.0
2024-08-22 11:30:00,114.25,114.35,114.25,114.33,2946.0,113.4094,113.5087,113.4094,113.4888,2946.0
2024-08-22 11:35:00,114.42,114.48,114.27,114.27,4788.0,113.5781,113.6377,113.4292,113.4292,4788.0
2024-08-22 11:40:00,114.32,114.4,114.13,114.17,7220.0,113.4789,113.5583,113.2903,113.33,7220.0
2024-08-22 11:45:00,114.19,114.35,114.08,114.08,8989.0,113.3498,113.5087,113.2406,113.2406,8989.0
2024-08-22 11:50:00,114.08,114.16,113.98,113.99,5554.0,113.2406,113.3201,113.1414,113.1513,5554.0
2024-08-22 11:55:00,113.99,114.17,113.93,114.1,14380.0,113.1513,113.33,113.0917,113.2605,14380.0
2024-08-22 12:00:00,114.1,114.31,114.05,114.31,4390.0,113.2605,113.4689,113.2109,113.4689,4390.0
2024-08-22 12:05:00,114.3,114.52,114.26,114.51,6349.0,113.459,113.6774,113.4193,113.6675,6349.0
2024-08-22 12:10:00,114.53,114.53,114.38,114.41,2934.0,113.6873,113.6873,113.5384,113.5682,2934.0
2024-08-22 12:15:00,114.45,114.5,114.39,114.47,24730.0,113.6079,113.6575,113.5484,113.6278,24730.0
2024-08-22 12:20:00,114.51,114.6,114.48,114.57,5910.0,113.6675,113.7568,113.6377,113.727,5910.0
2024-08-22 12:25:00,114.61,114.69,114.58,114.65,5512.0,113.7667,113.8462,113.737,113.8064,5512.0
2024-08-22 12:30:00,114.6,114.7,114.58,114.67,3926.0,113.7568,113.8561,113.737,113.8263,3926.0
2024-08-22 12:35:00,114.65,114.66,114.57,114.61,1500.0,113.8064,113.8164,113.727,113.7667,1500.0
2024-08-22 12:40:00,114.6,114.69,114.57,114.64,5164.0,113.7568,113.8462,113.727,113.7965,5164.0
2024-08-22 12:45:00,114.61,114.62,114.42,114.44,6617.0,113.7667,113.7767,113.5781,113.598,6617.0
2024-08-22 12:50:00,114.44,114.44,114.13,114.14,2950.0,113.598,113.598,113.2903,113.3002,2950.0
2024-08-22 12:55:00,114.06,114.19,114.05,114.15,7955.0,113.2208,113.3498,113.2109,113.3101,7955.0
2024-08-22 13:00:00,114.14,114.14,114.0,114.09,4678.0,113.3002,113.3002,113.1612,113.2506,4678.0
2024-08-22 13:05:00,114.07,114.13,114.0,114.09,2100.0,113.2307,113.2903,113.1612,113.2506,2100.0
2024-08-22 13:10:00,114.14,114.34,114.13,114.15,5820.0,113.3002,113.4987,113.2903,113.3101,5820.0
2024-08-22 13:15:00,114.21,114.32,114.21,114.31,1500.0,113.3697,113.4789,113.3697,113.4689,1500.0
2024-08-22 13:20:00,114.31,114.33,114.24,114.29,3145.0,113.4689,113.4888,113.3995,113.4491,3145.0
2024-08-22 13:25:00,114.25,114.29,114.19,114.19,4956.0,113.4094,113.4491,113.3498,113.3498,4956.0
2024-08-22 13:30:00,114.18,114.22,113.94,114.1,10743.0,113.3399,113.3796,113.1017,113.2605,10743.0
2024-08-22 13:35:00,114.08,114.35,114.08,114.29,5500.0,113.2406,113.5087,113.2406,113.4491,5500.0
2024-08-22 13:40:00,114.28,114.39,114.18,114.3,2900.0,113.4392,113.5484,113.3399,113.459,2900.0
2024-08-22 13:45:00,114.29,114.29,114.19,114.19,4821.0,113.4491,113.4491,113.3498,113.3498,4821.0
2024-08-22 13:50:00,114.21,114.25,114.1,114.11,5697.0,113.3697,113.4094,113.2605,113.2704,5697.0
2024-08-22 13:55:00,114.13,114.14,114.07,114.09,5997.0,113.2903,113.3002,113.2307,113.2506,5997.0
2024-08-22 14:00:00,114.1,114.2,114.04,114.17,8512.0,113.2605,113.3598,113.2009,113.33,8512.0
2024-08-22 14:05:00,114.17,114.39,114.15,114.37,8795.0,113.33,113.5484,113.3101,113.5285,8795.0
2024-08-22 14:10:00,114.41,114.41,114.23,114.32,4691.0,113.5682,113.5682,113.3895,113.4789,4691.0
2024-08-22 14:15:00,114.37,114.51,114.34,114.51,5048.0,113.5285,113.6675,113.4987,113.6675,5048.0
2024-08-22 14:20:00,114.48,114.48,114.4,114.43,2900.0,113.6377,113.6377,113.5583,113.5881,2900.0
2024-08-22 14:25:00,114.48,114.57,114.4,114.55,3422.0,113.6377,113.727,113.5583,113.7072,3422.0
2024-08-22 14:30:00,114.54,114.58,114.46,114.52,9241.0,113.6973,113.737,113.6178,113.6774,9241.0
2024-08-22 14:35:00,114.53,114.56,114.49,114.53,7291.0,113.6873,113.7171,113.6476,113.6873,7291.0
2024-08-22 14:40:00,114.53,114.62,114.51,114.6,6259.0,113.6873,113.7767,113.6675,113.7568,6259.0
2024-08-22 14:45:00,114.58,114.66,114.55,114.6,7721.0,113.737,113.8164,113.7072,113.7568,7721.0
2024-08-22 14:50:00,114.59,114.6,114.52,114.52,4104.0,113.7469,113.7568,113.6774,113.6774,4104.0
2024-08-22 14:55:00,114.56,114.6,114.48,114.51,7831.0,113.7171,113.7568,113.6377,113.6675,7831.0
2024-08-22 15:00:00,114.53,114.74,114.49,114.71,8264.0,113.6873,113.8958,113.6476,113.866,8264.0
2024-08-22 15:05:00,114.69,114.73,114.63,114.7,3556.0,113.8462,113.8859,113.7866,113.8561,3556.0
2024-08-22 15:10:00,114.69,114.79,114.68,114.76,13404.0,113.8462,113.9454,113.8362,113.9156,13404.0
2024-08-22 15:15:00,114.75,114.83,114.72,114.75,6840.0,113.9057,113.9851,113.8759,113.9057,6840.0
2024-08-22 15:20:00,114.75,114.75,114.55,114.58,9679.0,113.9057,113.9057,113.7072,113.737,9679.0
2024-08-22 15:25:00,114.58,114.61,114.52,114.53,16808.0,113.737,113.7667,113.6774,113.6873,16808.0
2024-08-22 15:30:00,114.54,114.6,114.48,114.49,22169.0,113.6973,113.7568,113.6377,113.6476,22169.0
2024-08-22 15:35:00,114.5,114.61,114.46,114.54,9631.0,113.6575,113.7667,113.6178,113.6973,9631.0
2024-08-22 15:40:00,114.54,114.54,114.41,114.43,11842.0,113.6973,113.6973,113.5682,113.5881,11842.0
2024-08-22 15:45:00,114.42,114.62,114.38,114.62,17243.0,113.5781,113.7767,113.5384,113.7767,17243.0
2024-08-22 15:50:00,114.63,114.63,114.04,114.21,37186.0,113.7866,113.7866,113.2009,113.3697,37186.0
2024-08-22 15:55:00,114.19,114.35,114.09,114.31,65615.0,113.3498,113.5087,113.2506,113.4689,65615.0
2024-08-23 09:30:00,115.33,115.44,115.09,115.42,5765.0,114.4814,114.5906,114.2432,114.5708,5765.0
2024-08-23 09:35:00,115.49,116.12,115.49,116.12,35921.0,114.6403,115.2656,114.6403,115.2656,35921.0
2024-08-23 09:40:00,116.12,116.27,116.08,116.14,19722.0,115.2656,115.4145,115.2259,115.2855,19722.0
2024-08-23 09:45:00,116.21,116.21,115.76,115.88,9265.0,115.355,115.355,114.9083,115.0274,9265.0
2024-08-23 09:50:00,115.83,115.83,115.0,115.12,18189.0,114.9778,114.9778,114.1539,114.273,18189.0
2024-08-23 09:55:00,115.12,115.32,115.1,115.2,7987.0,114.273,114.4715,114.2531,114.3524,7987.0
2024-08-23 10:00:00,115.31,116.67,115.3,116.46,58053.0,114.4616,115.8116,114.4517,115.6031,58053.0
2024-08-23 10:05:00,116.56,116.97,116.23,116.97,25483.0,115.7024,116.1094,115.3748,116.1094,25483.0
2024-08-23 10:10:00,116.99,117.76,116.93,117.63,111259.0,116.1292,116.8936,116.0697,116.7645,111259.0
2024-08-23 10:15:00,117.69,117.76,116.67,116.78,56750.0,116.8241,116.8936,115.8116,115.9208,56750.0
2024-08-23 10:20:00,116.8,117.51,116.77,117.51,38647.0,115.9406,116.6454,115.9108,116.6454,38647.0
2024-08-23 10:25:00,117.48,117.58,117.36,117.53,28971.0,116.6156,116.7149,116.4965,116.6653,28971.0
2024-08-23 10:30:00,117.58,117.85,117.58,117.8,131676.0,116.7149,116.9829,116.7149,116.9333,131676.0
2024-08-23 10:35:00,117.8,117.93,117.68,117.72,44925.0,116.9333,117.0623,116.8142,116.8539,44925.0
2024-08-23 10:40:00,117.71,118.14,117.55,118.11,29496.0,116.8439,117.2708,116.6851,117.241,29496.0
2024-08-23 10:45:00,118.17,118.17,117.35,117.38,74711.0,117.3005,117.3005,116.4866,116.5164,74711.0
2024-08-23 10:50:00,117.42,117.75,117.34,117.7,42641.0,116.5561,116.8836,116.4767,116.834,42641.0
2024-08-23 10:55:00,117.72,118.16,117.72,118.13,24223.0,116.8539,117.2906,116.8539,117.2608,24223.0
2024-08-23 11:00:00,118.04,118.09,117.81,118.09,28888.0,117.1715,117.2211,116.9432,117.2211,28888.0
2024-08-23 11:05:00,118.06,118.46,118.0,118.45,58143.0,117.1914,117.5884,117.1318,117.5785,58143.0
2024-08-23 11:10:00,118.48,118.55,118.1,118.55,41304.0,117.6083,117.6778,117.2311,117.6778,41304.0
2024-08-23 11:15:00,118.49,118.82,118.49,118.77,68411.0,117.6182,117.9458,117.6182,117.8961,68411.0
2024-08-23 11:20:00,118.78,118.82,118.59,118.75,41201.0,117.9061,117.9458,117.7175,117.8763,41201.0
2024-08-23 11:25:00,118.75,118.89,118.65,118.87,38966.0,117.8763,118.0152,117.777,117.9954,38966.0
2024-08-23 11:30:00,118.8,118.99,118.73,118.95,18737.0,117.9259,118.1145,117.8564,118.0748,18737.0
2024-08-23 11:35:00,119.0,119.07,118.9,119.01,25106.0,118.1244,118.1939,118.0252,118.1344,25106.0
2024-08-23 11:40:00,119.04,119.06,118.52,118.58,25643.0,118.1641,118.184,117.648,117.7075,25643.0
2024-08-23 11:45:00,118.58,118.6,118.32,118.55,23919.0,117.7075,117.7274,117.4494,117.6778,23919.0
2024-08-23 11:50:00,118.5,118.57,118.38,118.57,29593.0,117.6281,117.6976,117.509,117.6976,29593.0
2024-08-23 11:55:00,118.54,118.58,118.32,118.42,13853.0,117.6678,117.7075,117.4494,117.5487,13853.0
2024-08-23 12:00:00,118.43,118.43,118.13,118.39,22350.0,117.5586,117.5586,117.2608,117.5189,22350.0
2024-08-23 12:05:00,118.4,118.4,118.1,118.35,7496.0,117.5289,117.5289,117.2311,117.4792,7496.0
2024-08-23 12:10:00,118.41,118.58,118.27,118.32,19644.0,117.5388,117.7075,117.3998,117.4494,19644.0
2024-08-23 12:15:00,118.36,118.39,118.18,118.38,7733.0,117.4891,117.5189,117.3105,117.509,7733.0
2024-08-23 12:20:00,118.41,118.41,118.22,118.28,5815.0,117.5388,117.5388,117.3502,117.4097,5815.0
2024-08-23 12:25:00,118.25,118.39,118.19,118.35,13783.0,117.38,117.5189,117.3204,117.4792,13783.0
2024-08-23 12:30:00,118.35,118.61,118.33,118.61,20569.0,117.4792,117.7373,117.4594,117.7373,20569.0
2024-08-23 12:35:00,118.58,118.69,118.48,118.5,11393.0,117.7075,117.8167,117.6083,117.6281,11393.0
2024-08-23 12:40:00,118.53,118.54,118.14,118.21,13727.0,117.6579,117.6678,117.2708,117.3403,13727.0
2024-08-23 12:45:00,118.19,118.2,118.09,118.18,10466.0,117.3204,117.3303,117.2211,117.3105,10466.0
2024-08-23 12:50:00,118.18,118.46,118.18,118.38,19723.0,117.3105,117.5884,117.3105,117.509,19723.0
2024-08-23 12:55:00,118.38,118.54,118.34,118.39,10297.0,117.509,117.6678,117.4693,117.5189,10297.0
2024-08-23 13:00:00,118.4,118.54,118.35,118.49,4948.0,117.5289,117.6678,117.4792,117.6182,4948.0
2024-08-23 13:05:00,118.47,118.53,118.42,118.42,2819.0,117.5983,117.6579,117.5487,117.5487,2819.0
2024-08-23 13:10:00,118.45,118.45,118.35,118.35,4090.0,117.5785,117.5785,117.4792,117.4792,4090.0
2024-08-23 13:15:00,118.43,118.52,118.43,118.45,4450.0,117.5586,117.648,117.5586,117.5785,4450.0
2024-08-23 13:20:00,118.49,118.57,118.42,118.57,4207.0,117.6182,117.6976,117.5487,117.6976,4207.0
2024-08-23 13:25:00,118.56,118.69,118.55,118.64,5362.0,117.6877,117.8167,117.6778,117.7671,5362.0
2024-08-23 13:30:00,118.63,118.72,118.59,118.59,6248.0,117.7572,117.8465,117.7175,117.7175,6248.0
2024-08-23 13:35:00,118.58,118.65,118.58,118.65,2022.0,117.7075,117.777,117.7075,117.777,2022.0
2024-08-23 13:40:00,118.6,118.69,118.58,118.67,9629.0,117.7274,117.8167,117.7075,117.7969,9629.0
2024-08-23 13:45:00,118.65,118.66,118.54,118.56,10458.0,117.777,117.7869,117.6678,117.6877,10458.0
2024-08-23 13:50:00,118.57,118.57,118.44,118.53,8299.0,117.6976,117.6976,117.5686,117.6579,8299.0
2024-08-23 13:55:00,118.53,118.6,118.48,118.58,2921.0,117.6579,117.7274,117.6083,117.7075,2921.0
2024-08-23 14:00:00,118.57,118.7,118.53,118.66,10535.0,117.6976,117.8266,117.6579,117.7869,10535.0
2024-08-23 14:05:00,118.62,118.67,118.6,118.6,5750.0,117.7472,117.7969,117.7274,117.7274,5750.0
2024-08-23 14:10:00,118.64,118.79,118.58,118.75,10104.0,117.7671,117.916,117.7075,117.8763,10104.0
2024-08-23 14:15:00,118.74,118.78,118.64,118.71,9264.0,117.8664,117.9061,117.7671,117.8366,9264.0
2024-08-23 14:20:00,118.71,118.72,118.55,118.69,6773.0,117.8366,117.8465,117.6778,117.8167,6773.0
2024-08-23 14:25:00,118.72,118.78,118.63,118.75,9364.0,117.8465,117.9061,117.7572,117.8763,9364.0
2024-08-23 14:30:00,118.74,118.83,118.72,118.81,13655.0,117.8664,117.9557,117.8465,117.9358,13655.0
2024-08-23 14:35:00,118.78,118.81,118.73,118.75,4286.0,117.9061,117.9358,117.8564,117.8763,4286.0
2024-08-23 14:40:00,118.78,118.85,118.78,118.81,15737.0,117.9061,117.9755,117.9061,117.9358,15737.0
2024-08-23 14:45:00,118.84,118.85,118.77,118.8,15885.0,117.9656,117.9755,117.8961,117.9259,15885.0
2024-08-23 14:50:00,118.77,118.78,118.69,118.75,8458.0,117.8961,117.9061,117.8167,117.8763,8458.0
2024-08-23 14:55:00,118.74,118.8,118.66,118.79,9259.0,117.8664,117.9259,117.7869,117.916,9259.0
2024-08-23 15:00:00,118.77,118.78,118.69,118.74,8412.0,117.8961,117.9061,117.8167,117.8664,8412.0
2024-08-23 15:05:00,118.72,118.82,118.72,118.82,8252.0,117.8465,117.9458,117.8465,117.9458,8252.0
2024-08-23 15:10:00,118.83,119.05,118.83,118.92,37422.0,117.9557,118.1741,117.9557,118.045,37422.0
2024-08-23 15:15:00,118.94,118.95,118.83,118.89,7609.0,118.0649,118.0748,117.9557,118.0152,7609.0
2024-08-23 15:20:00,118.91,119.06,118.87,119.04,19232.0,118.0351,118.184,117.9954,118.1641,19232.0
2024-08-23 15:25:00,119.05,119.17,119.02,119.17,19060.0,118.1741,118.2932,118.1443,118.2932,19060.0
2024-08-23 15:30:00,119.16,119.21,119.04,119.1,17072.0,118.2833,118.3329,118.1641,118.2237,17072.0
2024-08-23 15:35:00,119.07,119.22,119.05,119.12,19960.0,118.1939,118.3428,118.1741,118.2436,19960.0
2024-08-23 15:40:00,119.11,119.18,119.02,119.02,43858.0,118.2336,118.3031,118.1443,118.1443,43858.0
2024-08-23 15:45:00,119.02,119.32,118.99,119.28,53179.0,118.1443,118.4421,118.1145,118.4024,53179.0
2024-08-23 15:50:00,119.33,119.35,119.0,119.2,61102.0,118.452,118.4719,118.1244,118.323,61102.0
2024-08-23 15:55:00,119.21,119.31,119.12,119.25,148394.0,118.3329,118.4322,118.2436,118.3726,148394.0
2024-08-26 09:30:00,120.15,120.32,119.17,119.29,49587.0,119.266,119.4347,118.2932,118.4123,49587.0
2024-08-26 09:35:00,119.1,119.62,118.83,119.2,62388.0,118.2237,118.7399,117.9557,118.323,62388.0
2024-08-26 09:40:00,119.23,119.45,118.84,119.45,65510.0,118.3527,118.5711,117.9656,118.5711,65510.0
2024-08-26 09:45:00,119.45,119.7,119.36,119.54,19954.0,118.5711,118.8193,118.4818,118.6605,19954.0
2024-08-26 09:50:00,119.52,119.64,119.09,119.13,18967.0,118.6406,118.7597,118.2138,118.2535,18967.0
2024-08-26 09:55:00,119.2,119.39,119.14,119.38,12911.0,118.323,118.5116,118.2634,118.5016,12911.0
2024-08-26 10:00:00,119.4,119.52,119.26,119.4,15004.0,118.5215,118.6406,118.3825,118.5215,15004.0
2024-08-26 10:05:00,119.5,119.97,119.32,119.97,19992.0,118.6208,119.0873,118.4421,119.0873,19992.0
2024-08-26 10:10:00,119.98,120.09,119.77,119.88,11971.0,119.0972,119.2064,118.8888,118.998,11971.0
2024-08-26 10:15:00,119.87,119.98,119.42,119.47,30799.0,118.988,119.0972,118.5413,118.591,30799.0
2024-08-26 10:20:00,119.47,119.64,119.37,119.5,18815.0,118.591,118.7597,118.4917,118.6208,18815.0
2024-08-26 10:25:00,119.55,119.84,119.55,119.8,16953.0,118.6704,118.9583,118.6704,118.9186,16953.0
2024-08-26 10:30:00,119.75,119.79,119.57,119.72,12963.0,118.8689,118.9086,118.6902,118.8391,12963.0
2024-08-26 10:35:00,119.65,119.82,119.6,119.6,13178.0,118.7697,118.9384,118.72,118.72,13178.0
2024-08-26 10:40:00,119.59,119.89,119.56,119.65,26178.0,118.7101,119.0079,118.6803,118.7697,26178.0
2024-08-26 10:45:00,119.62,119.89,119.58,119.59,91931.0,118.7399,119.0079,118.7002,118.7101,91931.0
2024-08-26 10:50:00,119.58,119.67,119.36,119.51,19440.0,118.7002,118.7895,118.4818,118.6307,19440.0
2024-08-26 10:55:00,119.5,119.53,119.04,119.12,10979.0,118.6208,118.6505,118.1641,118.2436,10979.0
2024-08-26 11:00:00,119.1,119.27,119.09,119.22,13300.0,118.2237,118.3925,118.2138,118.3428,13300.0
2024-08-26 11:05:00,119.19,119.19,118.72,118.72,13196.0,118.313,118.313,117.8465,117.8465,13196.0
2024-08-26 11:10:00,118.73,118.87,118.63,118.78,30439.0,117.8564,117.9954,117.7572,117.9061,30439.0
2024-08-26 11:15:00,118.75,118.77,118.61,118.65,8677.0,117.8763,117.8961,117.7373,117.777,8677.0
2024-08-26 11:20:00,118.64,118.64,118.52,118.6,8831.0,117.7671,117.7671,117.648,117.7274,8831.0
2024-08-26 11:25:00,118.55,118.55,118.36,118.49,9569.0,117.6778,117.6778,117.4891,117.6182,9569.0
2024-08-26 11:30:00,118.47,118.53,118.31,118.45,11218.0,117.5983,117.6579,117.4395,117.5785,11218.0
2024-08-26 11:35:00,118.51,118.52,118.34,118.42,9890.0,117.638,117.648,117.4693,117.5487,9890.0
2024-08-26 11:40:00,118.43,118.59,118.42,118.44,6358.0,117.5586,117.7175,117.5487,117.5686,6358.0
2024-08-26 11:45:00,118.41,118.46,118.22,118.46,9007.0,117.5388,117.5884,117.3502,117.5884,9007.0
2024-08-26 11:50:00,118.46,118.52,118.35,118.37,5628.0,117.5884,117.648,117.4792,117.4991,5628.0
2024-08-26 11:55:00,118.4,118.44,118.32,118.41,9019.0,117.5289,117.5686,117.4494,117.5388,9019.0
2024-08-26 12:00:00,118.38,118.47,118.33,118.44,9600.0,117.509,117.5983,117.4594,117.5686,9600.0
2024-08-26 12:05:00,118.42,118.52,118.4,118.45,6240.0,117.5487,117.648,117.5289,117.5785,6240.0
2024-08-26 12:10:00,118.44,118.55,118.38,118.47,5304.0,117.5686,117.6778,117.509,117.5983,5304.0
2024-08-26 12:15:00,118.49,118.64,118.49,118.61,12922.0,117.6182,117.7671,117.6182,117.7373,12922.0
2024-08-26 12:20:00,118.62,118.78,118.62,118.73,11892.0,117.7472,117.9061,117.7472,117.8564,11892.0
2024-08-26 12:25:00,118.72,118.78,118.67,118.74,7425.0,117.8465,117.9061,117.7969,117.8664,7425.0
2024-08-26 12:30:00,118.76,118.82,118.74,118.74,5638.0,117.8862,117.9458,117.8664,117.8664,5638.0
2024-08-26 12:35:00,118.74,118.88,118.71,118.81,7554.0,117.8664,118.0053,117.8366,117.9358,7554.0
2024-08-26 12:40:00,118.81,118.89,118.78,118.89,9053.0,117.9358,118.0152,117.9061,118.0152,9053.0
2024-08-26 12:45:00,118.88,118.96,118.87,118.95,6005.0,118.0053,118.0847,117.9954,118.0748,6005.0
2024-08-26 12:50:00,118.94,119.03,118.88,119.02,7689.0,118.0649,118.1542,118.0053,118.1443,7689.0
2024-08-26 12:55:00,119.03,119.11,119.02,119.08,22558.0,118.1542,118.2336,118.1443,118.2039,22558.0
2024-08-26 13:00:00,119.06,119.14,118.98,119.14,13808.0,118.184,118.2634,118.1046,118.2634,13808.0
2024-08-26 13:05:00,119.13,119.14,118.85,118.96,5766.0,118.2535,118.2634,117.9755,118.0847,5766.0
2024-08-26 13:10:00,118.94,119.01,118.87,118.98,8181.0,118.0649,118.1344,117.9954,118.1046,8181.0
2024-08-26 13:15:00,118.98,118.98,118.82,118.82,5783.0,118.1046,118.1046,117.9458,117.9458,5783.0
2024-08-26 13:20:00,118.83,118.95,118.78,118.89,10065.0,117.9557,118.0748,117.9061,118.0152,10065.0
2024-08-26 13:25:00,118.88,119.02,118.87,118.87,11610.0,118.0053,118.1443,117.9954,117.9954,11610.0
2024-08-26 13:30:00,118.83,118.85,118.76,118.83,5303.0,117.9557,117.9755,117.8862,117.9557,5303.0
2024-08-26 13:35:00,118.85,118.85,118.48,118.52,64383.0,117.9755,117.9755,117.6083,117.648,64383.0
2024-08-26 13:40:00,118.51,118.58,118.49,118.5,11564.0,117.638,117.7075,117.6182,117.6281,11564.0
2024-08-26 13:45:00,118.49,118.49,118.25,118.39,32088.0,117.6182,117.6182,117.38,117.5189,32088.0
2024-08-26 13:50:00,118.42,118.49,118.39,118.4,18435.0,117.5487,117.6182,117.5189,117.5289,18435.0
2024-08-26 13:55:00,118.4,118.48,118.34,118.43,7428.0,117.5289,117.6083,117.4693,117.5586,7428.0
2024-08-26 14:00:00,118.44,118.57,118.37,118.48,18853.0,117.5686,117.6976,117.4991,117.6083,18853.0
2024-08-26 14:05:00,118.55,118.58,118.37,118.46,7955.0,117.6778,117.7075,117.4991,117.5884,7955.0
2024-08-26 14:10:00,118.44,118.5,118.41,118.5,6034.0,117.5686,117.6281,117.5388,117.6281,6034.0
2024-08-26 14:15:00,118.52,118.53,118.46,118.53,5447.0,117.648,117.6579,117.5884,117.6579,5447.0
2024-08-26 14:20:00,118.55,118.71,118.55,118.69,14485.0,117.6778,117.8366,117.6778,117.8167,14485.0
2024-08-26 14:25:00,118.67,118.75,118.65,118.74,8707.0,117.7969,117.8763,117.777,117.8664,8707.0
2024-08-26 14:30:00,118.73,118.8,118.68,118.71,7706.0,117.8564,117.9259,117.8068,117.8366,7706.0
2024-08-26 14:35:00,118.77,118.87,118.72,118.79,10023.0,117.8961,117.9954,117.8465,117.916,10023.0
2024-08-26 14:40:00,118.77,118.86,118.77,118.81,4466.0,117.8961,117.9855,117.8961,117.9358,4466.0
2024-08-26 14:45:00,118.83,118.83,118.6,118.64,6977.0,117.9557,117.9557,117.7274,117.7671,6977.0
2024-08-26 14:50:00,118.62,118.65,118.53,118.58,9672.0,117.7472,117.777,117.6579,117.7075,9672.0
2024-08-26 14:55:00,118.58,118.77,118.58,118.73,15624.0,117.7075,117.8961,117.7075,117.8564,15624.0
2024-08-26 15:00:00,118.73,118.73,118.63,118.63,10581.0,117.8564,117.8564,117.7572,117.7572,10581.0
2024-08-26 15:05:00,118.66,118.68,118.55,118.67,13671.0,117.7869,117.8068,117.6778,117.7969,13671.0
2024-08-26 15:10:00,118.68,118.82,118.66,118.77,17997.0,117.8068,117.9458,117.7869,117.8961,17997.0
2024-08-26 15:15:00,118.76,118.76,118.66,118.67,12738.0,117.8862,117.8862,117.7869,117.7969,12738.0
2024-08-26 15:20:00,118.68,118.74,118.62,118.67,12611.0,117.8068,117.8664,117.7472,117.7969,12611.0
2024-08-26 15:25:00,118.65,118.67,118.53,118.54,13565.0,117.777,117.7969,117.6579,117.6678,13565.0
2024-08-26 15:30:00,118.55,118.55,118.34,118.39,36290.0,117.6778,117.6778,117.4693,117.5189,36290.0
2024-08-26 15:35:00,118.38,118.41,118.24,118.24,36420.0,117.509,117.5388,117.37,117.37,36420.0
2024-08-26 15:40:00,118.23,118.41,118.23,118.23,32682.0,117.3601,117.5388,117.3601,117.3601,32682.0
2024-08-26 15:45:00,118.23,118.29,118.1,118.29,39132.0,117.3601,117.4197,117.2311,117.4197,39132.0
2024-08-26 15:50:00,118.3,118.38,118.06,118.17,51512.0,117.4296,117.509,117.1914,117.3005,51512.0
2024-08-26 15:55:00,118.18,118.18,118.02,118.09,88933.0,117.3105,117.3105,117.1516,117.2211,88933.0
2024-08-27 09:30:00,117.04,117.23,116.48,117.03,62246.0,116.1789,116.3675,115.623,116.1689,62246.0
2024-08-27 09:35:00,116.81,117.2,116.69,116.72,16276.0,115.9506,116.3377,115.8314,115.8612,16276.0
2024-08-27 09:40:00,116.65,117.16,116.52,117.05,18717.0,115.7917,116.298,115.6627,116.1888,18717.0
2024-08-27 09:45:00,117.04,117.09,116.68,116.85,14822.0,116.1789,116.2285,115.8215,115.9903,14822.0
2024-08-27 09:50:00,116.74,117.05,116.73,116.84,7675.0,115.8811,116.1888,115.8711,115.9803,7675.0
2024-08-27 09:55:00,116.89,116.9,116.54,116.57,11749.0,116.03,116.0399,115.6825,115.7123,11749.0
2024-08-27 10:00:00,116.68,116.97,116.52,116.92,7312.0,115.8215,116.1094,115.6627,116.0597,7312.0
2024-08-27 10:05:00,116.98,116.98,116.65,116.66,16619.0,116.1193,116.1193,115.7917,115.8017,16619.0
2024-08-27 10:10:00,116.67,116.78,116.3,116.31,17992.0,115.8116,115.9208,115.4443,115.4542,17992.0
2024-08-27 10:15:00,116.39,116.49,116.15,116.48,19586.0,115.5336,115.6329,115.2954,115.623,19586.0
2024-08-27 10:20:00,116.53,116.64,116.4,116.63,12927.0,115.6726,115.7818,115.5436,115.7719,12927.0
2024-08-27 10:25:00,116.63,116.74,116.54,116.74,10111.0,115.7719,115.8811,115.6825,115.8811,10111.0
2024-08-27 10:30:00,116.75,116.92,116.74,116.82,11855.0,115.891,116.0597,115.8811,115.9605,11855.0
2024-08-27 10:35:00,116.81,117.05,116.77,116.99,13375.0,115.9506,116.1888,115.9108,116.1292,13375.0
2024-08-27 10:40:00,117.02,117.28,116.98,117.25,7643.0,116.159,116.4171,116.1193,116.3873,7643.0
2024-08-27 10:45:00,117.28,117.32,117.09,117.09,30105.0,116.4171,116.4568,116.2285,116.2285,30105.0
2024-08-27 10:50:00,117.12,117.12,116.96,117.04,4455.0,116.2583,116.2583,116.0994,116.1789,4455.0
2024-08-27 10:55:00,117.07,117.17,117.05,117.11,7922.0,116.2086,116.3079,116.1888,116.2483,7922.0
2024-08-27 11:00:00,117.15,117.15,117.01,117.05,2707.0,116.2881,116.2881,116.1491,116.1888,2707.0
2024-08-27 11:05:00,117.08,117.08,116.87,117.0,3845.0,116.2186,116.2186,116.0101,116.1392,3845.0
2024-08-27 11:10:00,116.97,116.99,116.83,116.85,6487.0,116.1094,116.1292,115.9704,115.9903,6487.0
2024-08-27 11:15:00,116.89,116.91,116.5,116.53,12224.0,116.03,116.0498,115.6428,115.6726,12224.0
2024-08-27 11:20:00,116.57,116.74,116.53,116.66,9580.0,115.7123,115.8811,115.6726,115.8017,9580.0
2024-08-27 11:25:00,116.63,116.7,116.56,116.7,7100.0,115.7719,115.8414,115.7024,115.8414,7100.0
2024-08-27 11:30:00,116.65,116.65,116.45,116.57,17330.0,115.7917,115.7917,115.5932,115.7123,17330.0
2024-08-27 11:35:00,116.56,116.61,116.54,116.57,5407.0,115.7024,115.752,115.6825,115.7123,5407.0
2024-08-27 11:40:00,116.52,116.8,116.51,116.75,21407.0,115.6627,115.9406,115.6528,115.891,21407.0
2024-08-27 11:45:00,116.76,116.81,116.7,116.7,4320.0,115.9009,115.9506,115.8414,115.8414,4320.0
2024-08-27 11:50:00,116.72,116.72,116.55,116.6,4886.0,115.8612,115.8612,115.6925,115.7421,4886.0
2024-08-27 11:55:00,116.64,116.77,116.64,116.75,10341.0,115.7818,115.9108,115.7818,115.891,10341.0
2024-08-27 12:00:00,116.74,116.8,116.72,116.76,4669.0,115.8811,115.9406,115.8612,115.9009,4669.0
2024-08-27 12:05:00,116.76,116.76,116.64,116.64,2200.0,115.9009,115.9009,115.7818,115.7818,2200.0
2024-08-27 12:10:00,116.63,116.86,116.63,116.86,3731.0,115.7719,116.0002,115.7719,116.0002,3731.0
2024-08-27 12:15:00,116.86,116.87,116.82,116.83,2044.0,116.0002,116.0101,115.9605,115.9704,2044.0
2024-08-27 12:20:00,116.85,116.85,116.77,116.85,2151.0,115.9903,115.9903,115.9108,115.9903,2151.0
2024-08-27 12:25:00,116.81,116.84,116.78,116.84,2200.0,115.9506,115.9803,115.9208,115.9803,2200.0
2024-08-27 12:30:00,116.83,116.88,116.76,116.88,9114.0,115.9704,116.02,115.9009,116.02,9114.0
2024-08-27 12:35:00,116.85,116.87,116.7,116.71,2760.0,115.9903,116.0101,115.8414,115.8513,2760.0
2024-08-27 12:40:00,116.7,116.72,116.52,116.63,11488.0,115.8414,115.8612,115.6627,115.7719,11488.0
2024-08-27 12:45:00,116.62,116.82,116.6,116.81,6193.0,115.762,115.9605,115.7421,115.9506,6193.0
2024-08-27 12:50:00,116.83,116.95,116.83,116.88,12812.0,115.9704,116.0895,115.9704,116.02,12812.0
2024-08-27 12:55:00,116.86,116.86,116.78,116.78,5536.0,116.0002,116.0002,115.9208,115.9208,5536.0
2024-08-27 13:00:00,116.79,116.89,116.78,116.84,8481.0,115.9307,116.03,115.9208,115.9803,8481.0
2024-08-27 13:05:00,116.86,117.03,116.86,116.94,12999.0,116.0002,116.1689,116.0002,116.0796,12999.0
2024-08-27 13:10:00,116.96,116.98,116.92,116.96,6568.0,116.0994,116.1193,116.0597,116.0994,6568.0
2024-08-27 13:15:00,116.98,117.0,116.92,117.0,7097.0,116.1193,116.1392,116.0597,116.1392,7097.0
2024-08-27 13:20:00,117.0,117.06,116.97,117.06,11057.0,116.1392,116.1987,116.1094,116.1987,11057.0
2024-08-27 13:25:00,117.07,117.36,117.07,117.33,23618.0,116.2086,116.4965,116.2086,116.4667,23618.0
2024-08-27 13:30:00,117.38,117.38,117.3,117.35,8869.0,116.5164,116.5164,116.4369,116.4866,8869.0
2024-08-27 13:35:00,117.35,117.36,117.22,117.27,5753.0,116.4866,116.4965,116.3575,116.4072,5753.0
2024-08-27 13:40:00,117.29,117.37,117.25,117.35,7821.0,116.427,116.5064,116.3873,116.4866,7821.0
2024-08-27 13:45:00,117.38,117.41,117.32,117.39,7467.0,116.5164,116.5461,116.4568,116.5263,7467.0
2024-08-27 13:50:00,117.36,117.4,117.33,117.37,11388.0,116.4965,116.5362,116.4667,116.5064,11388.0
2024-08-27 13:55:00,117.34,117.34,117.1,117.14,5987.0,116.4767,116.4767,116.2384,116.2781,5987.0
2024-08-27 14:00:00,117.14,117.17,117.09,117.12,9167.0,116.2781,116.3079,116.2285,116.2583,9167.0
2024-08-27 14:05:00,117.15,117.21,117.1,117.1,17756.0,116.2881,116.3476,116.2384,116.2384,17756.0
2024-08-27 14:10:00,117.15,117.18,117.12,117.12,2200.0,116.2881,116.3178,116.2583,116.2583,2200.0
2024-08-27 14:15:00,117.16,117.19,116.98,117.03,5213.0,116.298,116.3278,116.1193,116.1689,5213.0
2024-08-27 14:20:00,117.01,117.03,116.96,116.96,3276.0,116.1491,116.1689,116.0994,116.0994,3276.0
2024-08-27 14:25:00,116.99,117.1,116.92,117.09,7295.0,116.1292,116.2384,116.0597,116.2285,7295.0
2024-08-27 14:30:00,117.06,117.12,117.04,117.07,2384.0,116.1987,116.2583,116.1789,116.2086,2384.0
2024-08-27 14:35:00,117.08,117.09,117.04,117.05,2350.0,116.2186,116.2285,116.1789,116.1888,2350.0
2024-08-27 14:40:00,117.07,117.09,117.01,117.09,2917.0,116.2086,116.2285,116.1491,116.2285,2917.0
2024-08-27 14:45:00,117.09,117.09,117.06,117.08,3545.0,116.2285,116.2285,116.1987,116.2186,3545.0
2024-08-27 14:50:00,117.05,117.17,117.0,117.14,7120.0,116.1888,116.3079,116.1392,116.2781,7120.0
2024-08-27 14:55:00,117.15,117.15,117.02,117.04,8182.0,116.2881,116.2881,116.159,116.1789,8182.0
2024-08-27 15:00:00,117.01,117.05,116.85,116.92,8886.0,116.1491,116.1888,115.9903,116.0597,8886.0
2024-08-27 15:05:00,116.93,117.02,116.9,117.02,4464.0,116.0697,116.159,116.0399,116.159,4464.0
2024-08-27 15:10:00,117.02,117.15,117.01,117.06,13315.0,116.159,116.2881,116.1491,116.1987,13315.0
2024-08-27 15:15:00,117.06,117.07,116.96,116.96,94317.0,116.1987,116.2086,116.0994,116.0994,94317.0
2024-08-27 15:20:00,116.95,117.04,116.94,117.02,18403.0,116.0895,116.1789,116.0796,116.159,18403.0
2024-08-27 15:25:00,117.04,117.09,117.02,117.04,33181.0,116.1789,116.2285,116.159,116.1789,33181.0
2024-08-27 15:30:00,117.04,117.04,116.88,116.91,47747.0,116.1789,116.1789,116.02,116.0498,47747.0
2024-08-27 15:35:00,116.91,117.02,116.88,116.91,49277.0,116.0498,116.159,116.02,116.0498,49277.0
2024-08-27 15:40:00,116.9,116.94,116.78,116.8,84382.0,116.0399,116.0796,115.9208,115.9406,84382.0
2024-08-27 15:45:00,116.81,116.96,116.78,116.93,51695.0,115.9506,116.0994,115.9208,116.0697,51695.0
2024-08-27 15:50:00,116.92,116.98,116.85,116.92,91366.0,116.0597,116.1193,115.9903,116.0597,91366.0
2024-08-27 15:55:00,116.94,117.05,116.88,116.93,68802.0,116.0796,116.1888,116.02,116.0697,68802.0
2024-08-28 09:30:00,116.42,116.77,116.2,116.73,27341.0,115.5634,115.9108,115.345,115.8711,27341.0
2024-08-28 09:35:00,116.68,116.75,116.4,116.72,23841.0,115.8215,115.891,115.5436,115.8612,23841.0
2024-08-28 09:40:00,116.71,116.93,116.63,116.78,24530.0,115.8513,116.0697,115.7719,115.9208,24530.0
2024-08-28 09:45:00,116.81,117.08,116.71,116.81,36342.0,115.9506,116.2186,115.8513,115.9506,36342.0
2024-08-28 09:50:00,116.78,116.99,116.78,116.92,16048.0,115.9208,116.1292,115.9208,116.0597,16048.0
2024-08-28 09:55:00,116.86,117.06,116.59,116.59,17257.0,116.0002,116.1987,115.7322,115.7322,17257.0
2024-08-28 10:00:00,116.6,116.64,116.46,116.52,13702.0,115.7421,115.7818,115.6031,115.6627,13702.0
2024-08-28 10:05:00,116.51,116.85,116.42,116.79,20504.0,115.6528,115.9903,115.5634,115.9307,20504.0
2024-08-28 10:10:00,116.8,116.83,116.58,116.64,13947.0,115.9406,115.9704,115.7222,115.7818,13947.0
2024-08-28 10:15:00,116.62,116.83,116.61,116.78,8850.0,115.762,115.9704,115.752,115.9208,8850.0
2024-08-28 10:20:00,116.83,116.91,116.74,116.79,19393.0,115.9704,116.0498,115.8811,115.9307,19393.0
2024-08-28 10:25:00,116.82,116.84,116.71,116.76,7677.0,115.9605,115.9803,115.8513,115.9009,7677.0
2024-08-28 10:30:00,116.78,116.9,116.76,116.78,2800.0,115.9208,116.0399,115.9009,115.9208,2800.0
2024-08-28 10:35:00,116.77,116.99,116.77,116.91,6670.0,115.9108,116.1292,115.9108,116.0498,6670.0
2024-08-28 10:40:00,116.87,116.87,116.66,116.73,10301.0,116.0101,116.0101,115.8017,115.8711,10301.0
2024-08-28 10:45:00,116.73,116.83,116.64,116.7,11054.0,115.8711,115.9704,115.7818,115.8414,11054.0
2024-08-28 10:50:00,116.73,116.95,116.62,116.95,10122.0,115.8711,116.0895,115.762,116.0895,10122.0
2024-08-28 10:55:00,116.99,117.07,116.92,117.02,8136.0,116.1292,116.2086,116.0597,116.159,8136.0
2024-08-28 11:00:00,116.99,116.99,116.82,116.82,13078.0,116.1292,116.1292,115.9605,115.9605,13078.0
2024-08-28 11:05:00,116.85,116.98,116.83,116.93,3440.0,115.9903,116.1193,115.9704,116.0697,3440.0
2024-08-28 11:10:00,116.88,116.89,116.5,116.52,17204.0,116.02,116.03,115.6428,115.6627,17204.0
2024-08-28 11:15:00,116.46,116.56,116.22,116.23,15541.0,115.6031,115.7024,115.3649,115.3748,15541.0
2024-08-28 11:20:00,116.22,116.24,116.04,116.07,8674.0,115.3649,115.3847,115.1862,115.216,8674.0
2024-08-28 11:25:00,116.09,116.4,116.07,116.38,12553.0,115.2359,115.5436,115.216,115.5237,12553.0
2024-08-28 11:30:00,116.34,116.35,116.18,116.21,11206.0,115.484,115.4939,115.3252,115.355,11206.0
2024-08-28 11:35:00,116.2,116.42,116.18,116.35,5594.0,115.345,115.5634,115.3252,115.4939,5594.0
2024-08-28 11:40:00,116.35,116.39,116.25,116.29,4261.0,115.4939,115.5336,115.3947,115.4344,4261.0
2024-08-28 11:45:00,116.28,116.39,116.28,116.36,3737.0,115.4245,115.5336,115.4245,115.5039,3737.0
2024-08-28 11:50:00,116.34,116.44,116.34,116.41,5630.0,115.484,115.5833,115.484,115.5535,5630.0
2024-08-28 11:55:00,116.41,116.41,116.31,116.38,3409.0,115.5535,115.5535,115.4542,115.5237,3409.0
2024-08-28 12:00:00,116.37,116.37,116.2,116.2,14405.0,115.5138,115.5138,115.345,115.345,14405.0
2024-08-28 12:05:00,116.2,116.2,116.04,116.06,7283.0,115.345,115.345,115.1862,115.2061,7283.0
2024-08-28 12:10:00,116.05,116.16,116.0,116.16,12653.0,115.1961,115.3053,115.1465,115.3053,12653.0
2024-08-28 12:15:00,116.14,116.14,115.92,116.0,13182.0,115.2855,115.2855,115.0671,115.1465,13182.0
2024-08-28 12:20:00,115.99,116.01,115.68,115.73,13572.0,115.1366,115.1564,114.8289,114.8785,13572.0
2024-08-28 12:25:00,115.73,115.85,115.73,115.77,10700.0,114.8785,114.9976,114.8785,114.9182,10700.0
2024-08-28 12:30:00,115.75,115.78,115.63,115.73,12203.0,114.8984,114.9281,114.7792,114.8785,12203.0
2024-08-28 12:35:00,115.72,115.8,115.66,115.76,10365.0,114.8686,114.948,114.809,114.9083,10365.0
2024-08-28 12:40:00,115.76,115.89,115.74,115.89,7078.0,114.9083,115.0373,114.8884,115.0373,7078.0
2024-08-28 12:45:00,115.85,115.97,115.84,115.93,6562.0,114.9976,115.1167,114.9877,115.077,6562.0
2024-08-28 12:50:00,115.89,116.05,115.89,115.99,6350.0,115.0373,115.1961,115.0373,115.1366,6350.0
2024-08-28 12:55:00,116.01,116.02,115.98,116.0,2423.0,115.1564,115.1664,115.1267,115.1465,2423.0
2024-08-28 13:00:00,115.96,116.09,115.94,116.04,8354.0,115.1068,115.2359,115.087,115.1862,8354.0
2024-08-28 13:05:00,116.03,116.11,116.0,116.08,3228.0,115.1763,115.2557,115.1465,115.2259,3228.0
2024-08-28 13:10:00,116.06,116.09,115.86,115.86,13426.0,115.2061,115.2359,115.0075,115.0075,13426.0
2024-08-28 13:15:00,115.88,115.97,115.88,115.96,7012.0,115.0274,115.1167,115.0274,115.1068,7012.0
2024-08-28 13:20:00,115.98,115.99,115.87,115.89,8252.0,115.1267,115.1366,115.0175,115.0373,8252.0
2024-08-28 13:25:00,115.89,116.15,115.88,116.14,10771.0,115.0373,115.2954,115.0274,115.2855,10771.0
2024-08-28 13:30:00,116.13,116.26,116.11,116.18,5569.0,115.2756,115.4046,115.2557,115.3252,5569.0
2024-08-28 13:35:00,116.21,116.22,116.08,116.08,7000.0,115.355,115.3649,115.2259,115.2259,7000.0
2024-08-28 13:40:00,116.08,116.11,115.94,115.97,13772.0,115.2259,115.2557,115.087,115.1167,13772.0
2024-08-28 13:45:00,115.99,116.03,115.93,115.97,15920.0,115.1366,115.1763,115.077,115.1167,15920.0
2024-08-28 13:50:00,115.96,116.01,115.85,115.86,10124.0,115.1068,115.1564,114.9976,115.0075,10124.0
2024-08-28 13:55:00,115.84,115.87,115.56,115.56,14386.0,114.9877,115.0175,114.7097,114.7097,14386.0
2024-08-28 14:00:00,115.61,115.63,115.51,115.55,15105.0,114.7594,114.7792,114.6601,114.6998,15105.0
2024-08-28 14:05:00,115.55,115.89,115.55,115.86,18556.0,114.6998,115.0373,114.6998,115.0075,18556.0
2024-08-28 14:10:00,115.86,115.86,115.75,115.82,14225.0,115.0075,115.0075,114.8984,114.9678,14225.0
2024-08-28 14:15:00,115.78,115.79,115.68,115.76,7678.0,114.9281,114.9381,114.8289,114.9083,7678.0
2024-08-28 14:20:00,115.78,115.79,115.72,115.73,4520.0,114.9281,114.9381,114.8686,114.8785,4520.0
2024-08-28 14:25:00,115.71,115.82,115.7,115.74,11281.0,114.8586,114.9678,114.8487,114.8884,11281.0
2024-08-28 14:30:00,115.74,115.79,115.72,115.78,4593.0,114.8884,114.9381,114.8686,114.9281,4593.0
2024-08-28 14:35:00,115.77,115.79,115.7,115.79,4853.0,114.9182,114.9381,114.8487,114.9381,4853.0
2024-08-28 14:40:00,115.81,115.88,115.78,115.79,6192.0,114.9579,115.0274,114.9281,114.9381,6192.0
2024-08-28 14:45:00,115.82,115.82,115.73,115.81,5640.0,114.9678,114.9678,114.8785,114.9579,5640.0
2024-08-28 14:50:00,115.81,116.32,115.8,116.29,8126.0,114.9579,115.4642,114.948,115.4344,8126.0
2024-08-28 14:55:00,116.29,116.59,116.26,116.55,19263.0,115.4344,115.7322,115.4046,115.6925,19263.0
2024-08-28 15:00:00,116.52,116.69,116.52,116.68,14075.0,115.6627,115.8314,115.6627,115.8215,14075.0
2024-08-28 15:05:00,116.68,116.68,116.28,116.32,20218.0,115.8215,115.8215,115.4245,115.4642,20218.0
2024-08-28 15:10:00,116.33,116.4,116.18,116.27,9653.0,115.4741,115.5436,115.3252,115.4145,9653.0
2024-08-28 15:15:00,116.29,116.39,116.26,116.39,9600.0,115.4344,115.5336,115.4046,115.5336,9600.0
2024-08-28 15:20:00,116.42,116.44,116.33,116.42,11547.0,115.5634,115.5833,115.4741,115.5634,11547.0
2024-08-28 15:25:00,116.45,116.57,116.44,116.56,13637.0,115.5932,115.7123,115.5833,115.7024,13637.0
2024-08-28 15:30:00,116.55,116.55,116.26,116.27,23539.0,115.6925,115.6925,115.4046,115.4145,23539.0
2024-08-28 15:35:00,116.26,116.29,115.93,115.96,23303.0,115.4046,115.4344,115.077,115.1068,23303.0
2024-08-28 15:40:00,115.96,115.97,115.78,115.94,30525.0,115.1068,115.1167,114.9281,115.087,30525.0
2024-08-28 15:45:00,115.96,116.11,115.94,115.98,35867.0,115.1068,115.2557,115.087,115.1267,35867.0
2024-08-28 15:50:00,115.99,116.27,115.88,116.16,71743.0,115.1366,115.4145,115.0274,115.3053,71743.0
2024-08-28 15:55:00,116.14,116.24,116.02,116.02,74344.0,115.2855,115.3847,115.1664,115.1664,74344.0
2024-08-29 09:30:00,116.94,117.11,116.51,116.56,20909.0,116.0796,116.2483,115.6528,115.7024,20909.0
2024-08-29 09:35:00,116.64,116.64,115.85,115.92,38974.0,115.7818,115.7818,114.9976,115.0671,38974.0
2024-08-29 09:40:00,116.02,116.21,115.98,115.98,15063.0,115.1664,115.355,115.1267,115.1267,15063.0
2024-08-29 09:45:00,116.06,116.12,115.6,115.8,30327.0,115.2061,115.2656,114.7495,114.948,30327.0
2024-08-29 09:50:00,115.75,115.79,115.1,115.51,34295.0,114.8984,114.9381,114.2531,114.6601,34295.0
2024-08-29 09:55:00,115.48,115.81,115.48,115.69,10714.0,114.6303,114.9579,114.6303,114.8388,10714.0
2024-08-29 10:00:00,115.67,116.44,115.67,116.39,46066.0,114.8189,115.5833,114.8189,115.5336,46066.0
2024-08-29 10:05:00,116.29,116.36,116.12,116.2,17057.0,115.4344,115.5039,115.2656,115.345,17057.0
2024-08-29 10:10:00,116.31,116.43,116.22,116.4,26032.0,115.4542,115.5733,115.3649,115.5436,26032.0
2024-08-29 10:15:00,116.4,116.59,116.31,116.58,25994.0,115.5436,115.7322,115.4542,115.7222,25994.0
2024-08-29 10:20:00,116.58,116.81,116.44,116.71,21263.0,115.7222,115.9506,115.5833,115.8513,21263.0
2024-08-29 10:25:00,116.75,116.93,116.73,116.78,18035.0,115.891,116.0697,115.8711,115.9208,18035.0
2024-08-29 10:30:00,116.83,116.89,116.59,116.67,8808.0,115.9704,116.03,115.7322,115.8116,8808.0
2024-08-29 10:35:00,116.64,116.85,116.64,116.67,12106.0,115.7818,115.9903,115.7818,115.8116,12106.0
2024-08-29 10:40:00,116.71,116.74,116.56,116.68,10656.0,115.8513,115.8811,115.7024,115.8215,10656.0
2024-08-29 10:45:00,116.7,116.74,116.41,116.46,10736.0,115.8414,115.8811,115.5535,115.6031,10736.0
2024-08-29 10:50:00,116.46,116.51,116.34,116.36,6966.0,115.6031,115.6528,115.484,115.5039,6966.0
2024-08-29 10:55:00,116.35,116.35,116.07,116.21,20572.0,115.4939,115.4939,115.216,115.355,20572.0
2024-08-29 11:00:00,116.22,116.45,116.22,116.31,7405.0,115.3649,115.5932,115.3649,115.4542,7405.0
2024-08-29 11:05:00,116.38,116.42,116.3,116.38,21132.0,115.5237,115.5634,115.4443,115.5237,21132.0
2024-08-29 11:10:00,116.37,116.51,116.33,116.49,10266.0,115.5138,115.6528,115.4741,115.6329,10266.0
2024-08-29 11:15:00,116.48,116.61,116.48,116.49,19137.0,115.623,115.752,115.623,115.6329,19137.0
2024-08-29 11:20:00,116.58,116.62,116.43,116.61,11716.0,115.7222,115.762,115.5733,115.752,11716.0
2024-08-29 11:25:00,116.63,116.68,116.51,116.6,4133.0,115.7719,115.8215,115.6528,115.7421,4133.0
2024-08-29 11:30:00,116.59,116.8,116.59,116.76,5435.0,115.7322,115.9406,115.7322,115.9009,5435.0
2024-08-29 11:35:00,116.73,116.76,116.64,116.73,26388.0,115.8711,115.9009,115.7818,115.8711,26388.0
2024-08-29 11:40:00,116.71,116.71,116.57,116.58,4209.0,115.8513,115.8513,115.7123,115.7222,4209.0
2024-08-29 11:45:00,116.59,116.76,116.56,116.72,8927.0,115.7322,115.9009,115.7024,115.8612,8927.0
2024-08-29 11:50:00,116.76,116.76,116.59,116.74,4900.0,115.9009,115.9009,115.7322,115.8811,4900.0
2024-08-29 11:55:00,116.72,116.78,116.71,116.75,3745.0,115.8612,115.9208,115.8513,115.891,3745.0
2024-08-29 12:00:00,116.82,116.89,116.78,116.84,8431.0,115.9605,116.03,115.9208,115.9803,8431.0
2024-08-29 12:05:00,116.79,116.91,116.79,116.84,4914.0,115.9307,116.0498,115.9307,115.9803,4914.0
2024-08-29 12:10:00,116.84,116.95,116.84,116.93,3176.0,115.9803,116.0895,115.9803,116.0697,3176.0
2024-08-29 12:15:00,116.93,116.94,116.81,116.85,6486.0,116.0697,116.0796,115.9506,115.9903,6486.0
2024-08-29 12:20:00,116.85,116.99,116.83,116.99,2143.0,115.9903,116.1292,115.9704,116.1292,2143.0
2024-08-29 12:25:00,116.97,116.97,116.88,116.94,2813.0,116.1094,116.1094,116.02,116.0796,2813.0
2024-08-29 12:30:00,116.93,116.95,116.9,116.95,7155.0,116.0697,116.0895,116.0399,116.0895,7155.0
2024-08-29 12:35:00,116.96,117.03,116.93,116.98,5168.0,116.0994,116.1689,116.0697,116.1193,5168.0
2024-08-29 12:40:00,116.98,117.09,116.98,117.04,6197.0,116.1193,116.2285,116.1193,116.1789,6197.0
2024-08-29 12:45:00,117.03,117.03,116.92,116.92,4425.0,116.1689,116.1689,116.0597,116.0597,4425.0
2024-08-29 12:50:00,116.91,117.02,116.84,116.95,7105.0,116.0498,116.159,115.9803,116.0895,7105.0
2024-08-29 12:55:00,116.95,117.11,116.94,117.11,5443.0,116.0895,116.2483,116.0796,116.2483,5443.0
2024-08-29 13:00:00,117.1,117.1,116.98,116.98,13423.0,116.2384,116.2384,116.1193,116.1193,13423.0
2024-08-29 13:05:00,117.03,117.03,116.9,116.93,7103.0,116.1689,116.1689,116.0399,116.0697,7103.0
2024-08-29 13:10:00,116.95,116.95,116.77,116.83,5376.0,116.0895,116.0895,115.9108,115.9704,5376.0
2024-08-29 13:15:00,116.88,117.04,116.88,117.0,5736.0,116.02,116.1789,116.02,116.1392,5736.0
2024-08-29 13:20:00,116.98,117.0,116.86,116.87,4911.0,116.1193,116.1392,116.0002,116.0101,4911.0
2024-08-29 13:25:00,116.89,117.0,116.86,116.98,3700.0,116.03,116.1392,116.0002,116.1193,3700.0
2024-08-29 13:30:00,116.98,117.03,116.93,117.03,5554.0,116.1193,116.1689,116.0697,116.1689,5554.0
2024-08-29 13:35:00,117.03,117.09,116.97,116.98,14268.0,116.1689,116.2285,116.1094,116.1193,14268.0
2024-08-29 13:40:00,117.01,117.1,116.95,117.08,6283.0,116.1491,116.2384,116.0895,116.2186,6283.0
2024-08-29 13:45:00,117.08,117.1,117.02,117.05,4848.0,116.2186,116.2384,116.159,116.1888,4848.0
2024-08-29 13:50:00,117.11,117.18,117.08,117.18,3420.0,116.2483,116.3178,116.2186,116.3178,3420.0
2024-08-29 13:55:00,117.18,117.28,117.18,117.22,3782.0,116.3178,116.4171,116.3178,116.3575,3782.0
2024-08-29 14:00:00,117.22,117.22,116.96,117.09,13540.0,116.3575,116.3575,116.0994,116.2285,13540.0
2024-08-29 14:05:00,117.07,117.16,117.05,117.14,2229.0,116.2086,116.298,116.1888,116.2781,2229.0
2024-08-29 14:10:00,117.12,117.17,117.06,117.12,3205.0,116.2583,116.3079,116.1987,116.2583,3205.0
2024-08-29 14:15:00,117.13,117.13,117.03,117.04,2715.0,116.2682,116.2682,116.1689,116.1789,2715.0
2024-08-29 14:20:00,117.0,117.06,116.95,117.04,4289.0,116.1392,116.1987,116.0895,116.1789,4289.0
2024-08-29 14:25:00,117.06,117.09,116.6,116.68,33614.0,116.1987,116.2285,115.7421,115.8215,33614.0
2024-08-29 14:30:00,116.66,116.76,116.5,116.62,28538.0,115.8017,115.9009,115.6428,115.762,28538.0
2024-08-29 14:35:00,116.57,116.6,116.21,116.29,34122.0,115.7123,115.7421,115.355,115.4344,34122.0
2024-08-29 14:40:00,116.29,116.34,116.03,116.13,16253.0,115.4344,115.484,115.1763,115.2756,16253.0
2024-08-29 14:45:00,116.07,116.34,115.99,116.33,17254.0,115.216,115.484,115.1366,115.4741,17254.0
2024-08-29 14:50:00,116.31,116.33,115.94,116.33,19661.0,115.4542,115.4741,115.087,115.4741,19661.0
2024-08-29 14:55:00,116.29,116.4,116.15,116.3,16415.0,115.4344,115.5436,115.2954,115.4443,16415.0
2024-08-29 15:00:00,116.28,116.31,116.09,116.13,9955.0,115.4245,115.4542,115.2359,115.2756,9955.0
2024-08-29 15:05:00,116.16,116.25,116.02,116.13,15391.0,115.3053,115.3947,115.1664,115.2756,15391.0
2024-08-29 15:10:00,116.14,116.16,115.99,116.05,9943.0,115.2855,115.3053,115.1366,115.1961,9943.0
2024-08-29 15:15:00,116.09,116.53,116.09,116.45,16542.0,115.2359,115.6726,115.2359,115.5932,16542.0
2024-08-29 15:20:00,116.46,116.55,116.38,116.53,13916.0,115.6031,115.6925,115.5237,115.6726,13916.0
2024-08-29 15:25:00,116.58,116.78,116.55,116.7,6206.0,115.7222,115.9208,115.6925,115.8414,6206.0
2024-08-29 15:30:00,116.71,116.71,116.5,116.51,10549.0,115.8513,115.8513,115.6428,115.6528,10549.0
2024-08-29 15:35:00,116.49,116.68,116.47,116.48,13084.0,115.6329,115.8215,115.6131,115.623,13084.0
2024-08-29 15:40:00,116.5,116.5,115.93,115.93,18467.0,115.6428,115.6428,115.077,115.077,18467.0
2024-08-29 15:45:00,115.97,116.05,115.92,115.92,34028.0,115.1167,115.1961,115.0671,115.0671,34028.0
2024-08-29 15:50:00,115.92,116.06,115.68,115.82,41358.0,115.0671,115.2061,114.8289,114.9678,41358.0
2024-08-29 15:55:00,115.82,116.02,115.72,115.93,59898.0,114.9678,115.1664,114.8686,115.077,59898.0
2024-08-30 09:30:00,116.87,117.45,116.6,117.21,41808.0,116.0101,116.5858,115.7421,116.3476,41808.0
2024-08-30 09:35:00,117.45,117.45,117.02,117.08,26041.0,116.5858,116.5858,116.159,116.2186,26041.0
2024-08-30 09:40:00,117.08,117.09,116.5,116.5,55844.0,116.2186,116.2285,115.6428,115.6428,55844.0
2024-08-30 09:45:00,116.52,116.52,115.76,115.89,54997.0,115.6627,115.6627,114.9083,115.0373,54997.0
2024-08-30 09:50:00,115.79,116.46,115.78,116.41,43635.0,114.9381,115.6031,114.9281,115.5535,43635.0
2024-08-30 09:55:00,116.35,116.58,116.34,116.49,11410.0,115.4939,115.7222,115.484,115.6329,11410.0
2024-08-30 10:00:00,116.6,116.97,116.49,116.62,40087.0,115.7421,116.1094,115.6329,115.762,40087.0
2024-08-30 10:05:00,116.66,116.81,116.52,116.79,31606.0,115.8017,115.9506,115.6627,115.9307,31606.0
2024-08-30 10:10:00,116.74,116.94,116.7,116.76,19839.0,115.8811,116.0796,115.8414,115.9009,19839.0
2024-08-30 10:15:00,116.74,116.87,116.64,116.77,15029.0,115.8811,116.0101,115.7818,115.9108,15029.0
2024-08-30 10:20:00,116.77,116.77,116.58,116.62,9209.0,115.9108,115.9108,115.7222,115.762,9209.0
2024-08-30 10:25:00,116.69,116.91,116.47,116.85,16913.0,115.8314,116.0498,115.6131,115.9903,16913.0
2024-08-30 10:30:00,116.81,116.88,116.7,116.7,12930.0,115.9506,116.02,115.8414,115.8414,12930.0
2024-08-30 10:35:00,116.73,116.93,116.7,116.89,6477.0,115.8711,116.0697,115.8414,116.03,6477.0
2024-08-30 10:40:00,116.9,116.95,116.56,116.56,11211.0,116.0399,116.0895,115.7024,115.7024,11211.0
2024-08-30 10:45:00,116.59,116.81,116.51,116.78,14072.0,115.7322,115.9506,115.6528,115.9208,14072.0
2024-08-30 10:50:00,116.76,116.76,116.62,116.64,2320.0,115.9009,115.9009,115.762,115.7818,2320.0
2024-08-30 10:55:00,116.59,116.74,116.45,116.5,8923.0,115.7322,115.8811,115.5932,115.6428,8923.0
2024-08-30 11:00:00,116.47,116.66,116.45,116.59,15628.0,115.6131,115.8017,115.5932,115.7322,15628.0
2024-08-30 11:05:00,116.6,116.63,116.51,116.53,5733.0,115.7421,115.7719,115.6528,115.6726,5733.0
2024-08-30 11:10:00,116.53,116.6,116.47,116.53,10171.0,115.6726,115.7421,115.6131,115.6726,10171.0
2024-08-30 11:15:00,116.48,116.5,116.33,116.33,6788.0,115.623,115.6428,115.4741,115.4741,6788.0
2024-08-30 11:20:00,116.32,116.34,116.15,116.15,10191.0,115.4642,115.484,115.2954,115.2954,10191.0
2024-08-30 11:25:00,116.14,116.2,116.01,116.05,7968.0,115.2855,115.345,115.1564,115.1961,7968.0
2024-08-30 11:30:00,116.09,116.09,115.71,115.79,10784.0,115.2359,115.2359,114.8586,114.9381,10784.0
2024-08-30 11:35:00,115.82,115.89,115.71,115.73,8164.0,114.9678,115.0373,114.8586,114.8785,8164.0
2024-08-30 11:40:00,115.77,115.88,115.76,115.79,21102.0,114.9182,115.0274,114.9083,114.9381,21102.0
2024-08-30 11:45:00,115.83,115.92,115.77,115.81,18101.0,114.9778,115.0671,114.9182,114.9579,18101.0
2024-08-30 11:50:00,115.8,115.84,115.73,115.84,13913.0,114.948,114.9877,114.8785,114.9877,13913.0
2024-08-30 11:55:00,115.79,115.84,115.69,115.8,18320.0,114.9381,114.9877,114.8388,114.948,18320.0
2024-08-30 12:00:00,115.72,115.78,115.5,115.78,115810.0,114.8686,114.9281,114.6502,114.9281,115810.0
2024-08-30 12:05:00,115.8,115.89,115.76,115.88,5506.0,114.948,115.0373,114.9083,115.0274,5506.0
2024-08-30 12:10:00,115.85,115.91,115.73,115.8,10152.0,114.9976,115.0572,114.8785,114.948,10152.0
2024-08-30 12:15:00,115.75,115.79,115.62,115.65,11481.0,114.8984,114.9381,114.7693,114.7991,11481.0
2024-08-30 12:20:00,115.61,115.63,115.57,115.63,2815.0,114.7594,114.7792,114.7197,114.7792,2815.0
2024-08-30 12:25:00,115.59,115.63,115.37,115.4,16914.0,114.7395,114.7792,114.5211,114.5509,16914.0
2024-08-30 12:30:00,115.42,115.42,115.18,115.22,6627.0,114.5708,114.5708,114.3325,114.3723,6627.0
2024-08-30 12:35:00,115.21,115.38,115.08,115.37,7009.0,114.3623,114.5311,114.2333,114.5211,7009.0
2024-08-30 12:40:00,115.33,115.37,115.23,115.28,17525.0,114.4814,114.5211,114.3822,114.4318,17525.0
2024-08-30 12:45:00,115.27,115.37,115.27,115.37,2766.0,114.4219,114.5211,114.4219,114.5211,2766.0
2024-08-30 12:50:00,115.38,115.54,115.38,115.49,3152.0,114.5311,114.6899,114.5311,114.6403,3152.0
2024-08-30 12:55:00,115.51,115.67,115.51,115.6,9343.0,114.6601,114.8189,114.6601,114.7495,9343.0
2024-08-30 13:00:00,115.63,115.77,115.55,115.68,6991.0,114.7792,114.9182,114.6998,114.8289,6991.0
2024-08-30 13:05:00,115.68,115.68,115.48,115.56,6150.0,114.8289,114.8289,114.6303,114.7097,6150.0
2024-08-30 13:10:00,115.56,115.64,115.52,115.63,2998.0,114.7097,114.7892,114.67,114.7792,2998.0
2024-08-30 13:15:00,115.64,115.64,115.43,115.47,9323.0,114.7892,114.7892,114.5807,114.6204,9323.0
2024-08-30 13:20:00,115.47,115.53,115.37,115.4,9740.0,114.6204,114.68,114.5211,114.5509,9740.0
2024-08-30 13:25:00,115.42,115.48,115.4,115.44,4307.0,114.5708,114.6303,114.5509,114.5906,4307.0
2024-08-30 13:30:00,115.44,115.58,115.41,115.56,9790.0,114.5906,114.7296,114.5609,114.7097,9790.0
2024-08-30 13:35:00,115.59,115.59,115.51,115.55,3972.0,114.7395,114.7395,114.6601,114.6998,3972.0
2024-08-30 13:40:00,115.55,115.63,115.55,115.62,9190.0,114.6998,114.7792,114.6998,114.7693,9190.0
2024-08-30 13:45:00,115.61,115.77,115.58,115.77,9953.0,114.7594,114.9182,114.7296,114.9182,9953.0
2024-08-30 13:50:00,115.76,115.92,115.75,115.91,5808.0,114.9083,115.0671,114.8984,115.0572,5808.0
2024-08-30 13:55:00,115.89,115.9,115.75,115.82,6215.0,115.0373,115.0472,114.8984,114.9678,6215.0
2024-08-30 14:00:00,115.87,116.07,115.82,116.01,3108.0,115.0175,115.216,114.9678,115.1564,3108.0
2024-08-30 14:05:00,116.03,116.32,116.03,116.28,2240.0,115.1763,115.4642,115.1763,115.4245,2240.0
2024-08-30 14:10:00,116.3,116.4,116.26,116.4,2404.0,115.4443,115.5436,115.4046,115.5436,2404.0
2024-08-30 14:15:00,116.42,116.44,116.37,116.38,3006.0,115.5634,115.5833,115.5138,115.5237,3006.0
2024-08-30 14:20:00,116.36,116.41,116.34,116.39,3571.0,115.5039,115.5535,115.484,115.5336,3571.0
2024-08-30 14:25:00,116.41,116.45,116.27,116.29,7141.0,115.5535,115.5932,115.4145,115.4344,7141.0
2024-08-30 14:30:00,116.27,116.32,116.25,116.3,2090.0,115.4145,115.4642,115.3947,115.4443,2090.0
2024-08-30 14:35:00,116.32,116.4,116.28,116.4,9555.0,115.4642,115.5436,115.4245,115.5436,9555.0
2024-08-30 14:40:00,116.38,116.46,116.36,116.43,7464.0,115.5237,115.6031,115.5039,115.5733,7464.0
2024-08-30 14:45:00,116.46,116.48,116.37,116.47,8688.0,115.6031,115.623,115.5138,115.6131,8688.0
2024-08-30 14:50:00,116.46,116.58,116.45,116.46,13381.0,115.6031,115.7222,115.5932,115.6031,13381.0
2024-08-30 14:55:00,116.46,116.56,116.45,116.56,6193.0,115.6031,115.7024,115.5932,115.7024,6193.0
2024-08-30 15:00:00,116.56,116.65,116.54,116.58,9790.0,115.7024,115.7917,115.6825,115.7222,9790.0
2024-08-30 15:05:00,116.58,116.7,116.58,116.58,6212.0,115.7222,115.8414,115.7222,115.7222,6212.0
2024-08-30 15:10:00,116.58,116.62,116.41,116.54,15959.0,115.7222,115.762,115.5535,115.6825,15959.0
2024-08-30 15:15:00,116.5,116.58,116.49,116.55,4243.0,115.6428,115.7222,115.6329,115.6925,4243.0
2024-08-30 15:20:00,116.56,116.81,116.56,116.79,6444.0,115.7024,115.9506,115.7024,115.9307,6444.0
2024-08-30 15:25:00,116.77,116.86,116.72,116.82,8412.0,115.9108,116.0002,115.8612,115.9605,8412.0
2024-08-30 15:30:00,116.85,116.87,116.66,116.69,11140.0,115.9903,116.0101,115.8017,115.8314,11140.0
2024-08-30 15:35:00,116.69,116.76,116.66,116.75,9023.0,115.8314,115.9009,115.8017,115.891,9023.0
2024-08-30 15:40:00,116.74,116.81,116.6,116.63,13195.0,115.8811,115.9506,115.7421,115.7719,13195.0
2024-08-30 15:45:00,116.66,116.9,116.66,116.9,18862.0,115.8017,116.0399,115.8017,116.0399,18862.0
2024-08-30 15:50:00,116.9,117.38,116.87,117.27,61667.0,116.0399,116.5164,116.0101,116.4072,61667.0
2024-08-30 15:55:00,117.27,117.52,117.27,117.33,153421.0,116.4072,116.6553,116.4072,116.4667,153421.0
2024-09-03 09:30:00,116.95,117.96,116.72,117.94,40829.0,116.0895,117.0921,115.8612,117.0722,40829.0
2024-09-03 09:35:00,117.95,117.95,116.97,117.15,8113.0,117.0822,117.0822,116.1094,116.2881,8113.0
2024-09-03 09:40:00,117.15,117.26,116.95,117.06,13798.0,116.2881,116.3972,116.0895,116.1987,13798.0
2024-09-03 09:45:00,117.04,117.04,116.01,116.12,19798.0,116.1789,116.1789,115.1564,115.2656,19798.0
2024-09-03 09:50:00,116.0,116.4,115.5,116.18,40691.0,115.1465,115.5436,114.6502,115.3252,40691.0
2024-09-03 09:55:00,116.16,116.6,115.9,116.58,17819.0,115.3053,115.7421,115.0472,115.7222,17819.0
2024-09-03 10:00:00,116.63,116.63,114.58,114.72,66964.0,115.7719,115.7719,113.737,113.8759,66964.0
2024-09-03 10:05:00,114.67,115.22,114.67,115.15,27955.0,113.8263,114.3723,113.8263,114.3028,27955.0
2024-09-03 10:10:00,115.14,115.22,114.86,114.95,11166.0,114.2928,114.3723,114.0149,114.1042,11166.0
2024-09-03 10:15:00,114.88,115.19,114.81,115.12,53057.0,114.0348,114.3425,113.9653,114.273,53057.0
2024-09-03 10:20:00,115.06,115.09,114.79,114.79,18439.0,114.2134,114.2432,113.9454,113.9454,18439.0
2024-09-03 10:25:00,114.79,115.09,114.79,115.0,34624.0,113.9454,114.2432,113.9454,114.1539,34624.0
2024-09-03 10:30:00,114.85,115.08,114.68,114.98,9404.0,114.005,114.2333,113.8362,114.134,9404.0
2024-09-03 10:35:00,114.98,114.98,114.77,114.89,11937.0,114.134,114.134,113.9256,114.0447,11937.0
2024-09-03 10:40:00,114.84,115.0,114.78,114.86,25891.0,113.995,114.1539,113.9355,114.0149,25891.0
2024-09-03 10:45:00,114.86,114.93,114.5,114.56,17493.0,114.0149,114.0844,113.6575,113.7171,17493.0
2024-09-03 10:50:00,114.58,114.79,114.58,114.75,5136.0,113.737,113.9454,113.737,113.9057,5136.0
2024-09-03 10:55:00,114.75,114.88,114.65,114.83,8424.0,113.9057,114.0348,113.8064,113.9851,8424.0
2024-09-03 11:00:00,114.79,115.14,114.78,115.11,11875.0,113.9454,114.2928,113.9355,114.2631,11875.0
2024-09-03 11:05:00,115.08,115.22,114.94,115.01,42916.0,114.2333,114.3723,114.0943,114.1638,42916.0
2024-09-03 11:10:00,115.04,115.24,115.02,115.16,44671.0,114.1936,114.3921,114.1737,114.3127,44671.0
2024-09-03 11:15:00,115.16,115.28,115.03,115.1,23451.0,114.3127,114.4318,114.1836,114.2531,23451.0
2024-09-03 11:20:00,115.1,115.28,115.1,115.21,42430.0,114.2531,114.4318,114.2531,114.3623,42430.0
2024-09-03 11:25:00,115.2,115.33,115.13,115.19,19356.0,114.3524,114.4814,114.2829,114.3425,19356.0
2024-09-03 11:30:00,115.21,115.27,115.07,115.2,12827.0,114.3623,114.4219,114.2234,114.3524,12827.0
2024-09-03 11:35:00,115.24,115.27,115.11,115.12,6618.0,114.3921,114.4219,114.2631,114.273,6618.0
2024-09-03 11:40:00,115.08,115.2,114.99,115.2,2651.0,114.2333,114.3524,114.1439,114.3524,2651.0
2024-09-03 11:45:00,115.21,115.27,115.02,115.02,3260.0,114.3623,114.4219,114.1737,114.1737,3260.0
2024-09-03 11:50:00,115.03,115.2,115.0,115.16,2360.0,114.1836,114.3524,114.1539,114.3127,2360.0
2024-09-03 11:55:00,115.17,115.17,114.91,115.0,9410.0,114.3226,114.3226,114.0645,114.1539,9410.0
2024-09-03 12:00:00,114.97,115.0,114.88,114.88,3031.0,114.1241,114.1539,114.0348,114.0348,3031.0
2024-09-03 12:05:00,114.84,114.95,114.65,114.68,5995.0,113.995,114.1042,113.8064,113.8362,5995.0
2024-09-03 12:10:00,114.67,114.7,114.48,114.7,8229.0,113.8263,113.8561,113.6377,113.8561,8229.0
2024-09-03 12:15:00,114.7,114.7,114.6,114.64,16185.0,113.8561,113.8561,113.7568,113.7965,16185.0
2024-09-03 12:20:00,114.68,114.69,114.49,114.52,8724.0,113.8362,113.8462,113.6476,113.6774,8724.0
2024-09-03 12:25:00,114.41,114.46,114.28,114.45,19198.0,113.5682,113.6178,113.4392,113.6079,19198.0
2024-09-03 12:30:00,114.35,114.37,114.19,114.26,7545.0,113.5087,113.5285,113.3498,113.4193,7545.0
2024-09-03 12:35:00,114.21,114.27,114.11,114.17,13120.0,113.3697,113.4292,113.2704,113.33,13120.0
2024-09-03 12:40:00,114.17,114.17,113.93,113.98,5625.0,113.33,113.33,113.0917,113.1414,5625.0
2024-09-03 12:45:00,113.96,114.02,113.91,113.97,6789.0,113.1215,113.1811,113.0719,113.1314,6789.0
2024-09-03 12:50:00,113.97,114.03,113.9,113.95,18137.0,113.1314,113.191,113.062,113.1116,18137.0
2024-09-03 12:55:00,113.97,114.02,113.86,113.86,8534.0,113.1314,113.1811,113.0223,113.0223,8534.0
2024-09-03 13:00:00,113.83,113.86,113.68,113.76,10459.0,112.9925,113.0223,112.8436,112.923,10459.0
2024-09-03 13:05:00,113.76,113.86,113.64,113.82,131942.0,112.923,113.0223,112.8039,112.9826,131942.0
2024-09-03 13:10:00,113.84,113.87,113.61,113.68,4454.0,113.0024,113.0322,112.7741,112.8436,4454.0
2024-09-03 13:15:00,113.67,113.84,113.66,113.82,3728.0,112.8337,113.0024,112.8237,112.9826,3728.0
2024-09-03 13:20:00,113.95,114.17,113.92,114.14,8555.0,113.1116,113.33,113.0818,113.3002,8555.0
2024-09-03 13:25:00,114.18,114.18,114.07,114.11,3704.0,113.3399,113.3399,113.2307,113.2704,3704.0
2024-09-03 13:30:00,114.1,114.1,113.89,113.94,18925.0,113.2605,113.2605,113.052,113.1017,18925.0
2024-09-03 13:35:00,113.93,114.27,113.93,114.25,12201.0,113.0917,113.4292,113.0917,113.4094,12201.0
2024-09-03 13:40:00,114.24,114.24,114.01,114.03,4979.0,113.3995,113.3995,113.1712,113.191,4979.0
2024-09-03 13:45:00,114.04,114.09,114.0,114.04,1930.0,113.2009,113.2506,113.1612,113.2009,1930.0
2024-09-03 13:50:00,114.08,114.1,114.04,114.06,2200.0,113.2406,113.2605,113.2009,113.2208,2200.0
2024-09-03 13:55:00,114.07,114.09,113.92,113.94,3649.0,113.2307,113.2506,113.0818,113.1017,3649.0
2024-09-03 14:00:00,113.92,113.94,113.71,113.77,8441.0,113.0818,113.1017,112.8734,112.9329,8441.0
2024-09-03 14:05:00,113.74,113.87,113.72,113.77,4631.0,112.9031,113.0322,112.8833,112.9329,4631.0
2024-09-03 14:10:00,113.77,113.84,113.76,113.84,6156.0,112.9329,113.0024,112.923,113.0024,6156.0
2024-09-03 14:15:00,113.8,113.92,113.8,113.8,6180.0,112.9627,113.0818,112.9627,112.9627,6180.0
2024-09-03 14:20:00,113.87,113.91,113.8,113.82,17521.0,113.0322,113.0719,112.9627,112.9826,17521.0
2024-09-03 14:25:00,113.81,113.89,113.71,113.74,12000.0,112.9726,113.052,112.8734,112.9031,12000.0
2024-09-03 14:30:00,113.73,113.91,113.71,113.88,15975.0,112.8932,113.0719,112.8734,113.0421,15975.0
2024-09-03 14:35:00,113.88,113.89,113.77,113.83,6191.0,113.0421,113.052,112.9329,112.9925,6191.0
2024-09-03 14:40:00,113.84,113.89,113.72,113.8,41568.0,113.0024,113.052,112.8833,112.9627,41568.0
2024-09-03 14:45:00,113.74,113.8,113.69,113.72,22248.0,112.9031,112.9627,112.8535,112.8833,22248.0
2024-09-03 14:50:00,113.72,113.78,113.64,113.64,13971.0,112.8833,112.9428,112.8039,112.8039,13971.0
2024-09-03 14:55:00,113.68,113.7,113.56,113.59,21385.0,112.8436,112.8634,112.7245,112.7542,21385.0
2024-09-03 15:00:00,113.61,113.82,113.59,113.79,11223.0,112.7741,112.9826,112.7542,112.9528,11223.0
2024-09-03 15:05:00,113.81,113.92,113.72,113.72,7905.0,112.9726,113.0818,112.8833,112.8833,7905.0
2024-09-03 15:10:00,113.7,113.97,113.68,113.81,27803.0,112.8634,113.1314,112.8436,112.9726,27803.0
2024-09-03 15:15:00,113.77,113.79,113.64,113.67,10440.0,112.9329,112.9528,112.8039,112.8337,10440.0
2024-09-03 15:20:00,113.66,113.72,113.58,113.6,12830.0,112.8237,112.8833,112.7443,112.7642,12830.0
2024-09-03 15:25:00,113.58,113.58,113.48,113.56,19300.0,112.7443,112.7443,112.6451,112.7245,19300.0
2024-09-03 15:30:00,113.56,113.61,113.41,113.41,16813.0,112.7245,112.7741,112.5756,112.5756,16813.0
2024-09-03 15:35:00,113.41,113.41,112.9,112.99,61557.0,112.5756,112.5756,112.0693,112.1587,61557.0
2024-09-03 15:40:00,112.95,113.31,112.85,113.29,32206.0,112.119,112.4763,112.0197,112.4565,32206.0
2024-09-03 15:45:00,113.3,113.3,112.9,113.25,35905.0,112.4664,112.4664,112.0693,112.4167,35905.0
2024-09-03 15:50:00,113.26,113.32,112.81,113.18,73303.0,112.4267,112.4862,111.98,112.3473,73303.0
2024-09-03 15:55:00,113.15,113.47,113.15,113.4,163794.0,112.3175,112.6351,112.3175,112.5656,163794.0
2024-09-04 09:30:00,113.04,113.04,112.2,112.53,26681.0,112.2083,112.2083,111.3745,111.702,26681.0
2024-09-04 09:35:00,112.53,112.58,112.25,112.38,13119.0,111.702,111.7517,111.4241,111.5531,13119.0
2024-09-04 09:40:00,112.51,112.67,112.1,112.17,18957.0,111.6822,111.841,111.2752,111.3447,18957.0
2024-09-04 09:45:00,111.97,112.2,111.86,111.97,23927.0,111.1462,111.3745,111.037,111.1462,23927.0
2024-09-04 09:50:00,111.98,112.54,111.98,112.45,31262.0,111.1561,111.712,111.1561,111.6226,31262.0
2024-09-04 09:55:00,112.47,113.15,112.34,112.9,23180.0,111.6425,112.3175,111.5134,112.0693,23180.0
2024-09-04 10:00:00,112.78,112.78,111.48,112.28,74586.0,111.9502,111.9502,110.6598,111.4539,74586.0
2024-09-04 10:05:00,112.15,112.55,111.94,112.34,24397.0,111.3248,111.7219,111.1164,111.5134,24397.0
2024-09-04 10:10:00,112.39,112.6,112.35,112.57,5674.0,111.5631,111.7715,111.5234,111.7417,5674.0
2024-09-04 10:15:00,112.6,112.9,112.5,112.66,31392.0,111.7715,112.0693,111.6723,111.8311,31392.0
2024-09-04 10:20:00,112.66,112.92,112.52,112.76,11112.0,111.8311,112.0892,111.6921,111.9304,11112.0
2024-09-04 10:25:00,112.72,112.93,112.63,112.93,21756.0,111.8906,112.0991,111.8013,112.0991,21756.0
2024-09-04 10:30:00,112.93,113.01,112.71,112.97,12406.0,112.0991,112.1785,111.8807,112.1388,12406.0
2024-09-04 10:35:00,112.99,113.3,112.92,113.13,36513.0,112.1587,112.4664,112.0892,112.2976,36513.0
2024-09-04 10:40:00,113.17,113.31,112.93,113.29,17756.0,112.3373,112.4763,112.0991,112.4565,17756.0
2024-09-04 10:45:00,113.3,113.47,113.13,113.28,19372.0,112.4664,112.6351,112.2976,112.4465,19372.0
2024-09-04 10:50:00,113.3,113.44,113.19,113.3,23695.0,112.4664,112.6053,112.3572,112.4664,23695.0
2024-09-04 10:55:00,113.35,113.61,113.35,113.53,15286.0,112.516,112.7741,112.516,112.6947,15286.0
2024-09-04 11:00:00,113.52,113.58,113.39,113.39,18612.0,112.6848,112.7443,112.5557,112.5557,18612.0
2024-09-04 11:05:00,113.37,113.37,113.09,113.13,4814.0,112.5359,112.5359,112.2579,112.2976,4814.0
2024-09-04 11:10:00,113.06,113.14,112.87,112.94,4056.0,112.2281,112.3076,112.0395,112.109,4056.0
2024-09-04 11:15:00,112.85,113.01,112.8,112.87,5145.0,112.0197,112.1785,111.9701,112.0395,5145.0
2024-09-04 11:20:00,112.79,112.89,112.78,112.84,4604.0,111.9601,112.0594,111.9502,112.0098,4604.0
2024-09-04 11:25:00,112.83,112.94,112.75,112.75,8010.0,111.9998,112.109,111.9204,111.9204,8010.0
2024-09-04 11:30:00,112.7,112.7,112.55,112.66,3900.0,111.8708,111.8708,111.7219,111.8311,3900.0
2024-09-04 11:35:00,112.71,112.8,112.63,112.72,12805.0,111.8807,111.9701,111.8013,111.8906,12805.0
2024-09-04 11:40:00,112.72,112.9,112.6,112.83,8026.0,111.8906,112.0693,111.7715,111.9998,8026.0
2024-09-04 11:45:00,112.92,112.93,112.7,112.78,5489.0,112.0892,112.0991,111.8708,111.9502,5489.0
2024-09-04 11:50:00,112.81,112.83,112.62,112.8,3551.0,111.98,111.9998,111.7914,111.9701,3551.0
2024-09-04 11:55:00,112.69,112.77,112.6,112.72,4625.0,111.8609,111.9403,111.7715,111.8906,4625.0
2024-09-04 12:00:00,112.65,112.75,112.61,112.64,1851.0,111.8212,111.9204,111.7815,111.8112,1851.0
2024-09-04 12:05:00,112.57,112.75,112.57,112.74,3230.0,111.7417,111.9204,111.7417,111.9105,3230.0
2024-09-04 12:10:00,112.77,112.77,112.64,112.64,876.0,111.9403,111.9403,111.8112,111.8112,876.0
2024-09-04 12:15:00,112.68,112.83,112.68,112.75,22313.0,111.8509,111.9998,111.8509,111.9204,22313.0
2024-09-04 12:20:00,112.77,112.92,112.77,112.92,6755.0,111.9403,112.0892,111.9403,112.0892,6755.0
2024-09-04 12:25:00,112.97,113.21,112.97,113.05,16459.0,112.1388,112.377,112.1388,112.2182,16459.0
2024-09-04 12:30:00,113.02,113.24,112.98,113.2,3938.0,112.1884,112.4068,112.1487,112.3671,3938.0
2024-09-04 12:35:00,113.19,113.25,113.1,113.1,3256.0,112.3572,112.4167,112.2678,112.2678,3256.0
2024-09-04 12:40:00,113.11,113.11,112.81,112.87,4580.0,112.2778,112.2778,111.98,112.0395,4580.0
2024-09-04 12:45:00,112.91,113.02,112.88,112.91,4078.0,112.0792,112.1884,112.0495,112.0792,4078.0
2024-09-04 12:50:00,112.89,112.98,112.89,112.93,2948.0,112.0594,112.1487,112.0594,112.0991,2948.0
2024-09-04 12:55:00,112.93,112.93,112.78,112.85,11446.0,112.0991,112.0991,111.9502,112.0197,11446.0
2024-09-04 13:00:00,112.86,112.86,112.68,112.71,27813.0,112.0296,112.0296,111.8509,111.8807,27813.0
2024-09-04 13:05:00,112.73,112.88,112.73,112.86,6324.0,111.9006,112.0495,111.9006,112.0296,6324.0
2024-09-04 13:10:00,112.84,112.92,112.82,112.86,3078.0,112.0098,112.0892,111.9899,112.0296,3078.0
2024-09-04 13:15:00,112.8,112.97,112.77,112.97,2325.0,111.9701,112.1388,111.9403,112.1388,2325.0
2024-09-04 13:20:00,112.92,112.96,112.87,112.89,2500.0,112.0892,112.1289,112.0395,112.0594,2500.0
2024-09-04 13:25:00,112.86,112.96,112.85,112.88,6142.0,112.0296,112.1289,112.0197,112.0495,6142.0
2024-09-04 13:30:00,112.88,112.93,112.77,112.92,25776.0,112.0495,112.0991,111.9403,112.0892,25776.0
2024-09-04 13:35:00,112.92,113.05,112.91,113.02,8720.0,112.0892,112.2182,112.0792,112.1884,8720.0
2024-09-04 13:40:00,113.03,113.09,112.85,112.85,5422.0,112.1984,112.2579,112.0197,112.0197,5422.0
2024-09-04 13:45:00,112.87,113.03,112.85,112.88,5570.0,112.0395,112.1984,112.0197,112.0495,5570.0
2024-09-04 13:50:00,112.86,112.88,112.75,112.83,2071.0,112.0296,112.0495,111.9204,111.9998,2071.0
2024-09-04 13:55:00,112.88,112.9,112.81,112.85,2820.0,112.0495,112.0693,111.98,112.0197,2820.0
2024-09-04 14:00:00,112.85,112.85,112.74,112.74,2900.0,112.0197,112.0197,111.9105,111.9105,2900.0
2024-09-04 14:05:00,112.76,112.79,112.63,112.7,19198.0,111.9304,111.9601,111.8013,111.8708,19198.0
2024-09-04 14:10:00,112.68,112.76,112.67,112.75,3154.0,111.8509,111.9304,111.841,111.9204,3154.0
2024-09-04 14:15:00,112.78,112.83,112.69,112.69,2823.0,111.9502,111.9998,111.8609,111.8609,2823.0
2024-09-04 14:20:00,112.72,112.77,112.68,112.76,3528.0,111.8906,111.9403,111.8509,111.9304,3528.0
2024-09-04 14:25:00,112.77,112.92,112.77,112.88,4371.0,111.9403,112.0892,111.9403,112.0495,4371.0
2024-09-04 14:30:00,112.86,113.01,112.77,112.77,5534.0,112.0296,112.1785,111.9403,111.9403,5534.0
2024-09-04 14:35:00,112.74,112.82,112.47,112.52,62286.0,111.9105,111.9899,111.6425,111.6921,62286.0
2024-09-04 14:40:00,112.53,112.62,112.45,112.49,22570.0,111.702,111.7914,111.6226,111.6623,22570.0
2024-09-04 14:45:00,112.5,112.6,112.38,112.57,16577.0,111.6723,111.7715,111.5531,111.7417,16577.0
2024-09-04 14:50:00,112.55,112.58,112.44,112.56,9031.0,111.7219,111.7517,111.6127,111.7318,9031.0
2024-09-04 14:55:00,112.54,112.61,112.39,112.39,8676.0,111.712,111.7815,111.5631,111.5631,8676.0
2024-09-04 15:00:00,112.38,112.44,112.28,112.39,14858.0,111.5531,111.6127,111.4539,111.5631,14858.0
2024-09-04 15:05:00,112.36,112.41,112.28,112.32,21685.0,111.5333,111.5829,111.4539,111.4936,21685.0
2024-09-04 15:10:00,112.31,112.44,112.29,112.37,19382.0,111.4837,111.6127,111.4638,111.5432,19382.0
2024-09-04 15:15:00,112.38,112.54,112.38,112.51,22084.0,111.5531,111.712,111.5531,111.6822,22084.0
2024-09-04 15:20:00,112.53,112.77,112.52,112.77,10958.0,111.702,111.9403,111.6921,111.9403,10958.0
2024-09-04 15:25:00,112.78,112.84,112.69,112.81,13723.0,111.9502,112.0098,111.8609,111.98,13723.0
2024-09-04 15:30:00,112.79,112.79,112.55,112.6,19117.0,111.9601,111.9601,111.7219,111.7715,19117.0
2024-09-04 15:35:00,112.63,112.78,112.53,112.78,21461.0,111.8013,111.9502,111.702,111.9502,21461.0
2024-09-04 15:40:00,112.77,112.92,112.73,112.9,17951.0,111.9403,112.0892,111.9006,112.0693,17951.0
2024-09-04 15:45:00,112.9,113.12,112.86,113.05,23946.0,112.0693,112.2877,112.0296,112.2182,23946.0
2024-09-04 15:50:00,113.06,113.19,112.71,112.85,65470.0,112.2281,112.3572,111.8807,112.0197,65470.0
2024-09-04 15:55:00,112.82,113.03,112.8,112.99,53381.0,111.9899,112.1984,111.9701,112.1587,53381.0
2024-09-05 09:30:00,112.87,113.22,112.25,112.25,53553.0,112.0395,112.387,111.4241,111.4241,53553.0
2024-09-05 09:35:00,112.26,112.44,112.13,112.21,11731.0,111.434,111.6127,111.305,111.3844,11731.0
2024-09-05 09:40:00,112.19,112.98,112.19,112.95,15341.0,111.3645,112.1487,111.3645,112.119,15341.0
2024-09-05 09:45:00,112.99,113.09,112.54,112.64,14617.0,112.1587,112.2579,111.712,111.8112,14617.0
2024-09-05 09:50:00,112.66,112.81,112.55,112.78,16353.0,111.8311,111.98,111.7219,111.9502,16353.0
2024-09-05 09:55:00,112.76,112.8,112.03,112.05,7087.0,111.9304,111.9701,111.2057,111.2256,7087.0
2024-09-05 10:00:00,112.08,113.56,112.04,113.34,26516.0,111.2554,112.7245,111.2156,112.5061,26516.0
2024-09-05 10:05:00,113.35,113.35,112.99,113.0,5571.0,112.516,112.516,112.1587,112.1686,5571.0
2024-09-05 10:10:00,113.04,113.05,112.41,112.51,10191.0,112.2083,112.2182,111.5829,111.6822,10191.0
2024-09-05 10:15:00,112.48,112.92,112.48,112.85,8784.0,111.6524,112.0892,111.6524,112.0197,8784.0
2024-09-05 10:20:00,112.82,113.23,112.76,113.19,8227.0,111.9899,112.3969,111.9304,112.3572,8227.0
2024-09-05 10:25:00,113.27,113.27,112.57,112.59,7850.0,112.4366,112.4366,111.7417,111.7616,7850.0
2024-09-05 10:30:00,112.77,112.96,112.73,112.73,5101.0,111.9403,112.1289,111.9006,111.9006,5101.0
2024-09-05 10:35:00,112.8,112.81,112.66,112.69,1784.0,111.9701,111.98,111.8311,111.8609,1784.0
2024-09-05 10:40:00,112.6,112.67,112.51,112.53,2427.0,111.7715,111.841,111.6822,111.702,2427.0
2024-09-05 10:45:00,112.51,112.53,112.38,112.47,1740.0,111.6822,111.702,111.5531,111.6425,1740.0
2024-09-05 10:50:00,112.44,112.44,112.23,112.32,7748.0,111.6127,111.6127,111.4043,111.4936,7748.0
2024-09-05 10:55:00,112.46,112.54,112.3,112.3,2976.0,111.6326,111.712,111.4737,111.4737,2976.0
2024-09-05 11:00:00,112.25,112.3,112.13,112.29,5991.0,111.4241,111.4737,111.305,111.4638,5991.0
2024-09-05 11:05:00,112.29,112.51,112.29,112.42,6297.0,111.4638,111.6822,111.4638,111.5929,6297.0
2024-09-05 11:10:00,112.44,112.44,111.88,111.92,7701.0,111.6127,111.6127,111.0568,111.0965,7701.0
2024-09-05 11:15:00,111.92,112.14,111.91,112.05,3874.0,111.0965,111.3149,111.0866,111.2256,3874.0
2024-09-05 11:20:00,112.07,112.07,111.82,111.82,9369.0,111.2454,111.2454,110.9973,110.9973,9369.0
2024-09-05 11:25:00,111.86,111.87,111.66,111.75,11097.0,111.037,111.0469,110.8384,110.9278,11097.0
2024-09-05 11:30:00,111.73,111.86,111.69,111.75,7298.0,110.9079,111.037,110.8682,110.9278,7298.0
2024-09-05 11:35:00,111.74,112.06,111.74,111.95,10166.0,110.9179,111.2355,110.9179,111.1263,10166.0
2024-09-05 11:40:00,111.99,112.0,111.82,111.82,4720.0,111.166,111.1759,110.9973,110.9973,4720.0
2024-09-05 11:45:00,111.84,111.95,111.83,111.92,3500.0,111.0171,111.1263,111.0072,111.0965,3500.0
2024-09-05 11:50:00,111.87,111.98,111.82,111.86,12221.0,111.0469,111.1561,110.9973,111.037,12221.0
2024-09-05 11:55:00,111.93,111.93,111.75,111.79,8122.0,111.1065,111.1065,110.9278,110.9675,8122.0
2024-09-05 12:00:00,111.77,111.96,111.71,111.89,6747.0,110.9476,111.1362,110.8881,111.0668,6747.0
2024-09-05 12:05:00,111.86,111.96,111.84,111.89,14601.0,111.037,111.1362,111.0171,111.0668,14601.0
2024-09-05 12:10:00,111.85,111.87,111.74,111.81,3703.0,111.027,111.0469,110.9179,110.9873,3703.0
2024-09-05 12:15:00,111.87,111.87,111.76,111.79,2744.0,111.0469,111.0469,110.9377,110.9675,2744.0
2024-09-05 12:20:00,111.89,112.06,111.89,112.02,1800.0,111.0668,111.2355,111.0668,111.1958,1800.0
2024-09-05 12:25:00,112.11,112.13,112.05,112.11,1806.0,111.2851,111.305,111.2256,111.2851,1806.0
2024-09-05 12:30:00,112.09,112.12,111.99,112.07,4418.0,111.2653,111.2951,111.166,111.2454,4418.0
2024-09-05 12:35:00,112.12,112.16,112.05,112.05,3632.0,111.2951,111.3348,111.2256,111.2256,3632.0
2024-09-05 12:40:00,112.08,112.2,112.08,112.18,2907.0,111.2554,111.3745,111.2554,111.3546,2907.0
2024-09-05 12:45:00,112.18,112.18,112.08,112.09,6676.0,111.3546,111.3546,111.2554,111.2653,6676.0
2024-09-05 12:50:00,112.17,112.2,112.09,112.09,2196.0,111.3447,111.3745,111.2653,111.2653,2196.0
2024-09-05 12:55:00,112.16,112.29,112.16,112.25,13834.0,111.3348,111.4638,111.3348,111.4241,13834.0
2024-09-05 13:00:00,112.23,112.25,112.11,112.11,1226.0,111.4043,111.4241,111.2851,111.2851,1226.0
2024-09-05 13:05:00,112.13,112.13,111.95,112.04,16682.0,111.305,111.305,111.1263,111.2156,16682.0
2024-09-05 13:10:00,112.04,112.07,112.02,112.02,1592.0,111.2156,111.2454,111.1958,111.1958,1592.0
2024-09-05 13:15:00,112.01,112.01,111.81,111.93,3666.0,111.1859,111.1859,110.9873,111.1065,3666.0
2024-09-05 13:20:00,111.98,111.98,111.93,111.94,1300.0,111.1561,111.1561,111.1065,111.1164,1300.0
2024-09-05 13:25:00,112.01,112.03,111.81,111.81,4040.0,111.1859,111.2057,110.9873,110.9873,4040.0
2024-09-05 13:30:00,111.84,111.98,111.81,111.97,1650.0,111.0171,111.1561,110.9873,111.1462,1650.0
2024-09-05 13:35:00,112.03,112.29,112.03,112.14,5113.0,111.2057,111.4638,111.2057,111.3149,5113.0
2024-09-05 13:40:00,112.23,112.4,112.19,112.4,2950.0,111.4043,111.573,111.3645,111.573,2950.0
2024-09-05 13:45:00,112.4,112.67,112.4,112.49,5378.0,111.573,111.841,111.573,111.6623,5378.0
2024-09-05 13:50:00,112.51,112.54,112.44,112.47,6131.0,111.6822,111.712,111.6127,111.6425,6131.0
2024-09-05 13:55:00,112.53,112.62,112.5,112.59,4180.0,111.702,111.7914,111.6723,111.7616,4180.0
2024-09-05 14:00:00,112.62,112.71,112.56,112.57,3782.0,111.7914,111.8807,111.7318,111.7417,3782.0
2024-09-05 14:05:00,112.58,112.65,112.57,112.59,3866.0,111.7517,111.8212,111.7417,111.7616,3866.0
2024-09-05 14:10:00,112.58,112.58,112.5,112.53,2295.0,111.7517,111.7517,111.6723,111.702,2295.0
2024-09-05 14:15:00,112.53,112.67,112.5,112.64,5796.0,111.702,111.841,111.6723,111.8112,5796.0
2024-09-05 14:20:00,112.66,112.71,112.56,112.57,3422.0,111.8311,111.8807,111.7318,111.7417,3422.0
2024-09-05 14:25:00,112.55,112.55,112.48,112.5,1821.0,111.7219,111.7219,111.6524,111.6723,1821.0
2024-09-05 14:30:00,112.53,112.65,112.53,112.62,1356.0,111.702,111.8212,111.702,111.7914,1356.0
2024-09-05 14:35:00,112.57,112.57,112.51,112.54,1682.0,111.7417,111.7417,111.6822,111.712,1682.0
2024-09-05 14:40:00,112.54,112.56,112.47,112.52,4089.0,111.712,111.7318,111.6425,111.6921,4089.0
2024-09-05 14:45:00,112.57,112.6,112.54,112.54,5007.0,111.7417,111.7715,111.712,111.712,5007.0
2024-09-05 14:50:00,112.56,112.66,112.51,112.57,3103.0,111.7318,111.8311,111.6822,111.7417,3103.0
2024-09-05 14:55:00,112.55,112.56,112.43,112.44,2644.0,111.7219,111.7318,111.6028,111.6127,2644.0
2024-09-05 15:00:00,112.41,112.41,112.28,112.35,3362.0,111.5829,111.5829,111.4539,111.5234,3362.0
2024-09-05 15:05:00,112.34,112.35,112.18,112.18,3748.0,111.5134,111.5234,111.3546,111.3546,3748.0
2024-09-05 15:10:00,112.19,112.23,112.14,112.16,4950.0,111.3645,111.4043,111.3149,111.3348,4950.0
2024-09-05 15:15:00,112.15,112.15,111.92,112.0,5867.0,111.3248,111.3248,111.0965,111.1759,5867.0
2024-09-05 15:20:00,112.0,112.0,111.9,112.0,4218.0,111.1759,111.1759,111.0767,111.1759,4218.0
2024-09-05 15:25:00,112.03,112.24,112.01,112.21,6724.0,111.2057,111.4142,111.1859,111.3844,6724.0
2024-09-05 15:30:00,112.2,112.47,112.19,112.47,10264.0,111.3745,111.6425,111.3645,111.6425,10264.0
2024-09-05 15:35:00,112.45,112.46,112.16,112.17,7049.0,111.6226,111.6326,111.3348,111.3447,7049.0
2024-09-05 15:40:00,112.15,112.16,111.96,111.98,14090.0,111.3248,111.3348,111.1362,111.1561,14090.0
2024-09-05 15:45:00,111.98,112.11,111.89,112.08,23888.0,111.1561,111.2851,111.0668,111.2554,23888.0
2024-09-05 15:50:00,112.12,112.13,111.76,112.02,23650.0,111.2951,111.305,110.9377,111.1958,23650.0
2024-09-05 15:55:00,111.98,112.16,111.97,112.11,51887.0,111.1561,111.3348,111.1462,111.2851,51887.0
2024-09-06 09:30:00,112.35,114.27,112.35,114.27,34071.0,111.5234,113.4292,111.5234,113.4292,34071.0
2024-09-06 09:35:00,114.27,114.4,113.98,114.07,59754.0,113.4292,113.5583,113.1414,113.2307,59754.0
2024-09-06 09:40:00,113.97,114.53,113.8,114.19,16940.0,113.1314,113.6873,112.9627,113.3498,16940.0
2024-09-06 09:45:00,114.26,114.6,114.2,114.41,16701.0,113.4193,113.7568,113.3598,113.5682,16701.0
2024-09-06 09:50:00,114.33,114.73,114.14,114.16,169947.0,113.4888,113.8859,113.3002,113.3201,169947.0
2024-09-06 09:55:00,114.16,114.58,114.16,114.44,17092.0,113.3201,113.737,113.3201,113.598,17092.0
2024-09-06 10:00:00,114.4,114.4,113.79,113.8,26145.0,113.5583,113.5583,112.9528,112.9627,26145.0
2024-09-06 10:05:00,113.84,113.88,113.51,113.7,26204.0,113.0024,113.0421,112.6748,112.8634,26204.0
2024-09-06 10:10:00,113.69,113.95,113.5,113.59,35328.0,112.8535,113.1116,112.6649,112.7542,35328.0
2024-09-06 10:15:00,113.64,113.69,113.29,113.59,22255.0,112.8039,112.8535,112.4565,112.7542,22255.0
2024-09-06 10:20:00,113.6,113.68,113.32,113.41,53811.0,112.7642,112.8436,112.4862,112.5756,53811.0
2024-09-06 10:25:00,113.37,113.39,112.75,112.83,38123.0,112.5359,112.5557,111.9204,111.9998,38123.0
2024-09-06 10:30:00,112.87,113.31,112.81,112.81,31815.0,112.0395,112.4763,111.98,111.98,31815.0
2024-09-06 10:35:00,112.85,112.9,112.65,112.87,7159.0,112.0197,112.0693,111.8212,112.0395,7159.0
2024-09-06 10:40:00,112.9,112.93,112.6,112.6,13394.0,112.0693,112.0991,111.7715,111.7715,13394.0
2024-09-06 10:45:00,112.63,112.83,112.61,112.72,9020.0,111.8013,111.9998,111.7815,111.8906,9020.0
2024-09-06 10:50:00,112.73,112.88,112.5,112.5,12632.0,111.9006,112.0495,111.6723,111.6723,12632.0
2024-09-06 10:55:00,112.47,112.61,112.32,112.39,11040.0,111.6425,111.7815,111.4936,111.5631,11040.0
2024-09-06 11:00:00,112.39,113.83,112.39,113.33,77001.0,111.5631,112.9925,111.5631,112.4962,77001.0
2024-09-06 11:05:00,113.32,113.64,112.87,112.92,26845.0,112.4862,112.8039,112.0395,112.0892,26845.0
2024-09-06 11:10:00,112.97,113.12,112.59,112.63,15599.0,112.1388,112.2877,111.7616,111.8013,15599.0
2024-09-06 11:15:00,112.68,112.71,112.18,112.39,12950.0,111.8509,111.8807,111.3546,111.5631,12950.0
2024-09-06 11:20:00,112.38,112.57,112.31,112.44,26515.0,111.5531,111.7417,111.4837,111.6127,26515.0
2024-09-06 11:25:00,112.43,112.46,112.28,112.38,6918.0,111.6028,111.6326,111.4539,111.5531,6918.0
2024-09-06 11:30:00,112.42,112.77,112.39,112.67,21279.0,111.5929,111.9403,111.5631,111.841,21279.0
2024-09-06 11:35:00,112.69,112.69,112.44,112.65,24388.0,111.8609,111.8609,111.6127,111.8212,24388.0
2024-09-06 11:40:00,112.58,112.61,112.33,112.39,40330.0,111.7517,111.7815,111.5035,111.5631,40330.0
2024-09-06 11:45:00,112.42,112.44,112.19,112.41,25607.0,111.5929,111.6127,111.3645,111.5829,25607.0
2024-09-06 11:50:00,112.41,112.42,112.17,112.26,27879.0,111.5829,111.5929,111.3447,111.434,27879.0
2024-09-06 11:55:00,112.33,112.46,112.3,112.31,20666.0,111.5035,111.6326,111.4737,111.4837,20666.0
2024-09-06 12:00:00,112.26,112.43,112.2,112.29,12495.0,111.434,111.6028,111.3745,111.4638,12495.0
2024-09-06 12:05:00,112.3,112.48,112.2,112.39,17216.0,111.4737,111.6524,111.3745,111.5631,17216.0
2024-09-06 12:10:00,112.4,112.58,112.25,112.42,11838.0,111.573,111.7517,111.4241,111.5929,11838.0
2024-09-06 12:15:00,112.47,112.47,112.24,112.26,9300.0,111.6425,111.6425,111.4142,111.434,9300.0
2024-09-06 12:20:00,112.3,112.46,112.3,112.41,6710.0,111.4737,111.6326,111.4737,111.5829,6710.0
2024-09-06 12:25:00,112.45,112.55,112.2,112.25,25449.0,111.6226,111.7219,111.3745,111.4241,25449.0
2024-09-06 12:30:00,112.25,112.45,112.14,112.44,19434.0,111.4241,111.6226,111.3149,111.6127,19434.0
2024-09-06 12:35:00,112.43,112.57,112.26,112.26,58621.0,111.6028,111.7417,111.434,111.434,58621.0
2024-09-06 12:40:00,112.3,112.46,112.24,112.46,9001.0,111.4737,111.6326,111.4142,111.6326,9001.0
2024-09-06 12:45:00,112.44,112.44,112.25,112.36,12415.0,111.6127,111.6127,111.4241,111.5333,12415.0
2024-09-06 12:50:00,112.36,112.44,112.28,112.44,10016.0,111.5333,111.6127,111.4539,111.6127,10016.0
2024-09-06 12:55:00,112.43,112.76,112.37,112.68,10421.0,111.6028,111.9304,111.5432,111.8509,10421.0
2024-09-06 13:00:00,112.67,112.73,112.51,112.73,8682.0,111.841,111.9006,111.6822,111.9006,8682.0
2024-09-06 13:05:00,112.69,112.89,112.55,112.82,16649.0,111.8609,112.0594,111.7219,111.9899,16649.0
2024-09-06 13:10:00,112.85,112.92,112.77,112.88,6999.0,112.0197,112.0892,111.9403,112.0495,6999.0
2024-09-06 13:15:00,112.87,112.87,112.64,112.7,8138.0,112.0395,112.0395,111.8112,111.8708,8138.0
2024-09-06 13:20:00,112.69,113.02,112.67,113.02,11436.0,111.8609,112.1884,111.841,112.1884,11436.0
2024-09-06 13:25:00,113.0,113.02,112.74,112.74,17104.0,112.1686,112.1884,111.9105,111.9105,17104.0
2024-09-06 13:30:00,112.75,112.83,112.7,112.79,7740.0,111.9204,111.9998,111.8708,111.9601,7740.0
2024-09-06 13:35:00,112.8,112.8,112.64,112.74,7959.0,111.9701,111.9701,111.8112,111.9105,7959.0
2024-09-06 13:40:00,112.73,112.83,112.69,112.83,8769.0,111.9006,111.9998,111.8609,111.9998,8769.0
2024-09-06 13:45:00,112.85,112.87,112.76,112.84,7027.0,112.0197,112.0395,111.9304,112.0098,7027.0
2024-09-06 13:50:00,112.84,113.07,112.84,113.07,9184.0,112.0098,112.2381,112.0098,112.2381,9184.0
2024-09-06 13:55:00,113.05,113.18,112.96,113.01,15160.0,112.2182,112.3473,112.1289,112.1785,15160.0
2024-09-06 14:00:00,113.01,113.06,112.67,112.69,11246.0,112.1785,112.2281,111.841,111.8609,11246.0
2024-09-06 14:05:00,112.7,112.76,112.66,112.67,8229.0,111.8708,111.9304,111.8311,111.841,8229.0
2024-09-06 14:10:00,112.66,112.77,112.62,112.64,8975.0,111.8311,111.9403,111.7914,111.8112,8975.0
2024-09-06 14:15:00,112.67,112.68,112.4,112.44,17933.0,111.841,111.8509,111.573,111.6127,17933.0
2024-09-06 14:20:00,112.46,112.56,112.36,112.38,14730.0,111.6326,111.7318,111.5333,111.5531,14730.0
2024-09-06 14:25:00,112.4,112.5,112.33,112.46,11400.0,111.573,111.6723,111.5035,111.6326,11400.0
2024-09-06 14:30:00,112.46,112.52,112.35,112.41,7065.0,111.6326,111.6921,111.5234,111.5829,7065.0
2024-09-06 14:35:00,112.43,112.43,112.15,112.21,19400.0,111.6028,111.6028,111.3248,111.3844,19400.0
2024-09-06 14:40:00,112.18,112.35,112.13,112.35,9474.0,111.3546,111.5234,111.305,111.5234,9474.0
2024-09-06 14:45:00,112.35,112.4,112.21,112.4,7791.0,111.5234,111.573,111.3844,111.573,7791.0
2024-09-06 14:50:00,112.4,112.4,112.26,112.29,9130.0,111.573,111.573,111.434,111.4638,9130.0
2024-09-06 14:55:00,112.34,112.41,112.33,112.37,9371.0,111.5134,111.5829,111.5035,111.5432,9371.0
2024-09-06 15:00:00,112.4,112.56,112.4,112.55,18152.0,111.573,111.7318,111.573,111.7219,18152.0
2024-09-06 15:05:00,112.53,112.74,112.52,112.72,9991.0,111.702,111.9105,111.6921,111.8906,9991.0
2024-09-06 15:10:00,112.72,112.75,112.49,112.55,6697.0,111.8906,111.9204,111.6623,111.7219,6697.0
2024-09-06 15:15:00,112.58,112.6,112.36,112.36,11755.0,111.7517,111.7715,111.5333,111.5333,11755.0
2024-09-06 15:20:00,112.38,112.57,112.38,112.53,17329.0,111.5531,111.7417,111.5531,111.702,17329.0
2024-09-06 15:25:00,112.57,112.69,112.48,112.49,13147.0,111.7417,111.8609,111.6524,111.6623,13147.0
2024-09-06 15:30:00,112.47,112.49,112.25,112.25,11634.0,111.6425,111.6623,111.4241,111.4241,11634.0
2024-09-06 15:35:00,112.26,112.3,112.04,112.06,27805.0,111.434,111.4737,111.2156,111.2355,27805.0
2024-09-06 15:40:00,112.07,112.32,112.02,112.24,18958.0,111.2454,111.4936,111.1958,111.4142,18958.0
2024-09-06 15:45:00,112.27,112.59,112.27,112.59,21273.0,111.444,111.7616,111.444,111.7616,21273.0
2024-09-06 15:50:00,112.59,112.63,112.06,112.15,45163.0,111.7616,111.8013,111.2355,111.3248,45163.0
2024-09-06 15:55:00,112.14,112.24,112.03,112.2,89725.0,111.3149,111.4142,111.2057,111.3745,89725.0
2024-09-09 09:30:00,112.77,112.77,112.04,112.51,59741.0,111.9403,111.9403,111.2156,111.6822,59741.0
2024-09-09 09:35:00,112.59,113.13,112.55,113.02,25336.0,111.7616,112.2976,111.7219,112.1884,25336.0
2024-09-09 09:40:00,113.04,113.04,112.73,112.87,32397.0,112.2083,112.2083,111.9006,112.0395,32397.0
2024-09-09 09:45:00,112.95,112.96,112.09,112.09,33796.0,112.119,112.1289,111.2653,111.2653,33796.0
2024-09-09 09:50:00,112.05,112.22,111.94,112.16,25779.0,111.2256,111.3943,111.1164,111.3348,25779.0
2024-09-09 09:55:00,112.22,112.31,112.03,112.1,15422.0,111.3943,111.4837,111.2057,111.2752,15422.0
2024-09-09 10:00:00,112.17,112.57,112.17,112.5,10955.0,111.3447,111.7417,111.3447,111.6723,10955.0
2024-09-09 10:05:00,112.51,112.83,112.49,112.81,28481.0,111.6822,111.9998,111.6623,111.98,28481.0
2024-09-09 10:10:00,112.8,112.9,112.66,112.78,34086.0,111.9701,112.0693,111.8311,111.9502,34086.0
2024-09-09 10:15:00,112.78,113.27,112.7,113.04,25463.0,111.9502,112.4366,111.8708,112.2083,25463.0
2024-09-09 10:20:00,113.07,113.19,112.68,112.75,18818.0,112.2381,112.3572,111.8509,111.9204,18818.0
2024-09-09 10:25:00,112.8,112.94,112.6,112.6,7850.0,111.9701,112.109,111.7715,111.7715,7850.0
2024-09-09 10:30:00,112.57,112.68,112.37,112.63,20622.0,111.7417,111.8509,111.5432,111.8013,20622.0
2024-09-09 10:35:00,112.62,112.7,112.47,112.61,8920.0,111.7914,111.8708,111.6425,111.7815,8920.0
2024-09-09 10:40:00,112.58,112.66,112.5,112.58,6882.0,111.7517,111.8311,111.6723,111.7517,6882.0
2024-09-09 10:45:00,112.57,112.74,112.55,112.74,4660.0,111.7417,111.9105,111.7219,111.9105,4660.0
2024-09-09 10:50:00,112.76,112.86,112.62,112.85,4401.0,111.9304,112.0296,111.7914,112.0197,4401.0
2024-09-09 10:55:00,112.89,113.05,112.86,112.86,14665.0,112.0594,112.2182,112.0296,112.0296,14665.0
2024-09-09 11:00:00,112.84,113.08,112.81,112.85,4400.0,112.0098,112.248,111.98,112.0197,4400.0
2024-09-09 11:05:00,112.79,112.99,112.76,112.93,3950.0,111.9601,112.1587,111.9304,112.0991,3950.0
2024-09-09 11:10:00,112.86,112.94,112.79,112.79,1800.0,112.0296,112.109,111.9601,111.9601,1800.0
2024-09-09 11:15:00,112.72,112.76,112.58,112.74,9228.0,111.8906,111.9304,111.7517,111.9105,9228.0
2024-09-09 11:20:00,112.76,113.03,112.75,112.95,5975.0,111.9304,112.1984,111.9204,112.119,5975.0
2024-09-09 11:25:00,112.99,113.08,112.92,113.04,4856.0,112.1587,112.248,112.0892,112.2083,4856.0
2024-09-09 11:30:00,113.07,113.3,113.06,113.13,15883.0,112.2381,112.4664,112.2281,112.2976,15883.0
2024-09-09 11:35:00,113.1,113.31,113.05,113.31,4226.0,112.2678,112.4763,112.2182,112.4763,4226.0
2024-09-09 11:40:00,113.22,113.42,113.22,113.4,5824.0,112.387,112.5855,112.387,112.5656,5824.0
2024-09-09 11:45:00,113.37,113.6,113.37,113.59,6984.0,112.5359,112.7642,112.5359,112.7542,6984.0
2024-09-09 11:50:00,113.6,113.75,113.56,113.74,7908.0,112.7642,112.9131,112.7245,112.9031,7908.0
2024-09-09 11:55:00,113.72,113.78,113.67,113.76,22928.0,112.8833,112.9428,112.8337,112.923,22928.0
2024-09-09 12:00:00,113.75,113.81,113.68,113.77,7100.0,112.9131,112.9726,112.8436,112.9329,7100.0
2024-09-09 12:05:00,113.77,113.78,113.61,113.66,7494.0,112.9329,112.9428,112.7741,112.8237,7494.0
2024-09-09 12:10:00,113.68,113.74,113.64,113.71,4000.0,112.8436,112.9031,112.8039,112.8734,4000.0
2024-09-09 12:15:00,113.7,113.72,113.57,113.59,6969.0,112.8634,112.8833,112.7344,112.7542,6969.0
2024-09-09 12:20:00,113.62,113.66,113.56,113.61,4688.0,112.784,112.8237,112.7245,112.7741,4688.0
2024-09-09 12:25:00,113.61,113.61,113.53,113.55,2924.0,112.7741,112.7741,112.6947,112.7145,2924.0
2024-09-09 12:30:00,113.52,113.6,113.51,113.6,5925.0,112.6848,112.7642,112.6748,112.7642,5925.0
2024-09-09 12:35:00,113.62,113.65,113.52,113.59,4931.0,112.784,112.8138,112.6848,112.7542,4931.0
2024-09-09 12:40:00,113.61,113.68,113.61,113.63,4500.0,112.7741,112.8436,112.7741,112.7939,4500.0
2024-09-09 12:45:00,113.62,113.69,113.59,113.62,7370.0,112.784,112.8535,112.7542,112.784,7370.0
2024-09-09 12:50:00,113.62,113.66,113.58,113.61,6858.0,112.784,112.8237,112.7443,112.7741,6858.0
2024-09-09 12:55:00,113.6,113.69,113.6,113.64,3669.0,112.7642,112.8535,112.7642,112.8039,3669.0
2024-09-09 13:00:00,113.63,113.63,113.56,113.61,5087.0,112.7939,112.7939,112.7245,112.7741,5087.0
2024-09-09 13:05:00,113.63,113.71,113.6,113.7,5156.0,112.7939,112.8734,112.7642,112.8634,5156.0
2024-09-09 13:10:00,113.69,113.71,113.53,113.53,4940.0,112.8535,112.8734,112.6947,112.6947,4940.0
2024-09-09 13:15:00,113.54,113.56,113.48,113.5,3497.0,112.7046,112.7245,112.6451,112.6649,3497.0
2024-09-09 13:20:00,113.5,113.54,113.48,113.49,3139.0,112.6649,112.7046,112.6451,112.655,3139.0
2024-09-09 13:25:00,113.51,113.51,113.4,113.42,2822.0,112.6748,112.6748,112.5656,112.5855,2822.0
2024-09-09 13:30:00,113.42,113.42,113.13,113.17,5027.0,112.5855,112.5855,112.2976,112.3373,5027.0
2024-09-09 13:35:00,113.16,113.32,113.15,113.25,6603.0,112.3274,112.4862,112.3175,112.4167,6603.0
2024-09-09 13:40:00,113.28,113.32,113.06,113.06,8265.0,112.4465,112.4862,112.2281,112.2281,8265.0
2024-09-09 13:45:00,113.06,113.17,113.04,113.15,5016.0,112.2281,112.3373,112.2083,112.3175,5016.0
2024-09-09 13:50:00,113.1,113.13,113.06,113.1,2270.0,112.2678,112.2976,112.2281,112.2678,2270.0
2024-09-09 13:55:00,113.05,113.06,112.88,112.91,10697.0,112.2182,112.2281,112.0495,112.0792,10697.0
2024-09-09 14:00:00,112.91,112.96,112.81,112.82,6812.0,112.0792,112.1289,111.98,111.9899,6812.0
2024-09-09 14:05:00,112.86,112.88,112.78,112.8,5445.0,112.0296,112.0495,111.9502,111.9701,5445.0
2024-09-09 14:10:00,112.78,112.87,112.75,112.78,8144.0,111.9502,112.0395,111.9204,111.9502,8144.0
2024-09-09 14:15:00,112.76,112.92,112.75,112.91,3653.0,111.9304,112.0892,111.9204,112.0792,3653.0
2024-09-09 14:20:00,112.9,112.95,112.81,112.91,2688.0,112.0693,112.119,111.98,112.0792,2688.0
2024-09-09 14:25:00,112.95,113.01,112.87,112.87,11786.0,112.119,112.1785,112.0395,112.0395,11786.0
2024-09-09 14:30:00,112.85,112.91,112.78,112.8,13419.0,112.0197,112.0792,111.9502,111.9701,13419.0
2024-09-09 14:35:00,112.81,112.82,112.59,112.6,8394.0,111.98,111.9899,111.7616,111.7715,8394.0
2024-09-09 14:40:00,112.61,112.89,112.61,112.87,13640.0,111.7815,112.0594,111.7815,112.0395,13640.0
2024-09-09 14:45:00,112.86,112.87,112.79,112.85,3379.0,112.0296,112.0395,111.9601,112.0197,3379.0
2024-09-09 14:50:00,112.88,112.92,112.84,112.88,3334.0,112.0495,112.0892,112.0098,112.0495,3334.0
2024-09-09 14:55:00,112.86,112.88,112.75,112.75,4260.0,112.0296,112.0495,111.9204,111.9204,4260.0
2024-09-09 15:00:00,112.78,112.94,112.7,112.87,8570.0,111.9502,112.109,111.8708,112.0395,8570.0
2024-09-09 15:05:00,112.87,113.01,112.86,112.98,9626.0,112.0395,112.1785,112.0296,112.1487,9626.0
2024-09-09 15:10:00,112.95,112.97,112.77,112.83,25413.0,112.119,112.1388,111.9403,111.9998,25413.0
2024-09-09 15:15:00,112.83,112.95,112.79,112.8,21995.0,111.9998,112.119,111.9601,111.9701,21995.0
2024-09-09 15:20:00,112.82,112.85,112.72,112.84,9193.0,111.9899,112.0197,111.8906,112.0098,9193.0
2024-09-09 15:25:00,112.82,112.95,112.8,112.91,10970.0,111.9899,112.119,111.9701,112.0792,10970.0
2024-09-09 15:30:00,112.89,112.92,112.66,112.71,21455.0,112.0594,112.0892,111.8311,111.8807,21455.0
2024-09-09 15:35:00,112.72,112.81,112.55,112.67,19064.0,111.8906,111.98,111.7219,111.841,19064.0
2024-09-09 15:40:00,112.7,112.86,112.7,112.7,17194.0,111.8708,112.0296,111.8708,111.8708,17194.0
2024-09-09 15:45:00,112.69,112.7,112.39,112.39,11105.0,111.8609,111.8708,111.5631,111.5631,11105.0
2024-09-09 15:50:00,112.39,112.47,112.29,112.47,29601.0,111.5631,111.6425,111.4638,111.6425,29601.0
2024-09-09 15:55:00,112.48,112.58,112.39,112.45,75092.0,111.6524,111.7517,111.5631,111.6226,75092.0
2024-09-10 09:30:00,113.14,113.19,112.37,112.42,13254.0,112.3076,112.3572,111.5432,111.5929,13254.0
2024-09-10 09:35:00,112.4,112.7,112.25,112.65,12013.0,111.573,111.8708,111.4241,111.8212,12013.0
2024-09-10 09:40:00,112.54,113.17,112.54,113.09,12579.0,111.712,112.3373,111.712,112.2579,12579.0
2024-09-10 09:45:00,113.11,113.24,112.94,113.15,10109.0,112.2778,112.4068,112.109,112.3175,10109.0
2024-09-10 09:50:00,113.07,113.46,112.97,113.38,4788.0,112.2381,112.6252,112.1388,112.5458,4788.0
2024-09-10 09:55:00,113.3,113.34,112.97,113.2,10971.0,112.4664,112.5061,112.1388,112.3671,10971.0
2024-09-10 10:00:00,113.13,113.17,112.64,112.64,30335.0,112.2976,112.3373,111.8112,111.8112,30335.0
2024-09-10 10:05:00,112.6,112.6,111.88,112.42,43388.0,111.7715,111.7715,111.0568,111.5929,43388.0
2024-09-10 10:10:00,112.42,112.42,111.77,111.88,14531.0,111.5929,111.5929,110.9476,111.0568,14531.0
2024-09-10 10:15:00,111.92,112.49,111.81,112.33,13170.0,111.0965,111.6623,110.9873,111.5035,13170.0
2024-09-10 10:20:00,112.34,112.34,111.99,112.11,8023.0,111.5134,111.5134,111.166,111.2851,8023.0
2024-09-10 10:25:00,112.15,112.48,112.13,112.4,7137.0,111.3248,111.6524,111.305,111.573,7137.0
2024-09-10 10:30:00,112.42,112.42,111.91,112.02,9787.0,111.5929,111.5929,111.0866,111.1958,9787.0
2024-09-10 10:35:00,112.04,112.21,111.97,112.12,4538.0,111.2156,111.3844,111.1462,111.2951,4538.0
2024-09-10 10:40:00,112.17,112.17,112.01,112.07,5498.0,111.3447,111.3447,111.1859,111.2454,5498.0
2024-09-10 10:45:00,112.1,112.5,112.1,112.43,8337.0,111.2752,111.6723,111.2752,111.6028,8337.0
2024-09-10 10:50:00,112.46,112.48,112.2,112.31,5346.0,111.6326,111.6524,111.3745,111.4837,5346.0
2024-09-10 10:55:00,112.35,112.43,112.25,112.37,5468.0,111.5234,111.6028,111.4241,111.5432,5468.0
2024-09-10 11:00:00,112.37,112.56,112.3,112.51,10278.0,111.5432,111.7318,111.4737,111.6822,10278.0
2024-09-10 11:05:00,112.39,112.86,112.38,112.83,6845.0,111.5631,112.0296,111.5531,111.9998,6845.0
2024-09-10 11:10:00,112.84,113.01,112.84,112.99,5690.0,112.0098,112.1785,112.0098,112.1587,5690.0
2024-09-10 11:15:00,113.05,113.2,112.98,113.17,5294.0,112.2182,112.3671,112.1487,112.3373,5294.0
2024-09-10 11:20:00,113.19,113.33,113.07,113.33,3363.0,112.3572,112.4962,112.2381,112.4962,3363.0
2024-09-10 11:25:00,113.33,113.38,113.21,113.25,5342.0,112.4962,112.5458,112.377,112.4167,5342.0
2024-09-10 11:30:00,113.3,113.3,112.82,112.86,9334.0,112.4664,112.4664,111.9899,112.0296,9334.0
2024-09-10 11:35:00,112.89,112.9,112.4,112.41,10100.0,112.0594,112.0693,111.573,111.5829,10100.0
2024-09-10 11:40:00,112.4,112.52,112.33,112.34,4282.0,111.573,111.6921,111.5035,111.5134,4282.0
2024-09-10 11:45:00,112.32,112.38,112.17,112.19,4786.0,111.4936,111.5531,111.3447,111.3645,4786.0
2024-09-10 11:50:00,112.16,112.2,111.95,112.12,16836.0,111.3348,111.3745,111.1263,111.2951,16836.0
2024-09-10 11:55:00,112.08,112.26,111.88,111.89,36656.0,111.2554,111.434,111.0568,111.0668,36656.0
2024-09-10 12:00:00,111.88,112.03,111.81,111.93,14872.0,111.0568,111.2057,110.9873,111.1065,14872.0
2024-09-10 12:05:00,111.95,112.07,111.91,111.91,9973.0,111.1263,111.2454,111.0866,111.0866,9973.0
2024-09-10 12:10:00,111.88,111.97,111.81,111.85,4689.0,111.0568,111.1462,110.9873,111.027,4689.0
2024-09-10 12:15:00,111.83,111.92,111.82,111.92,6177.0,111.0072,111.0965,110.9973,111.0965,6177.0
2024-09-10 12:20:00,111.93,111.97,111.87,111.97,3422.0,111.1065,111.1462,111.0469,111.1462,3422.0
2024-09-10 12:25:00,112.02,112.02,111.9,111.94,4299.0,111.1958,111.1958,111.0767,111.1164,4299.0
2024-09-10 12:30:00,111.92,112.03,111.92,112.03,24609.0,111.0965,111.2057,111.0965,111.2057,24609.0
2024-09-10 12:35:00,112.07,112.2,111.99,112.09,19324.0,111.2454,111.3745,111.166,111.2653,19324.0
2024-09-10 12:40:00,112.16,112.2,112.12,112.2,1544.0,111.3348,111.3745,111.2951,111.3745,1544.0
2024-09-10 12:45:00,112.19,112.22,112.12,112.19,4505.0,111.3645,111.3943,111.2951,111.3645,4505.0
2024-09-10 12:50:00,112.2,112.39,112.18,112.37,8102.0,111.3745,111.5631,111.3546,111.5432,8102.0
2024-09-10 12:55:00,112.33,112.38,112.13,112.13,3641.0,111.5035,111.5531,111.305,111.305,3641.0
2024-09-10 13:00:00,112.09,112.18,112.09,112.11,2784.0,111.2653,111.3546,111.2653,111.2851,2784.0
2024-09-10 13:05:00,112.16,112.37,112.13,112.31,4615.0,111.3348,111.5432,111.305,111.4837,4615.0
2024-09-10 13:10:00,112.35,112.46,112.35,112.41,12336.0,111.5234,111.6326,111.5234,111.5829,12336.0
2024-09-10 13:15:00,112.42,112.42,112.24,112.24,7207.0,111.5929,111.5929,111.4142,111.4142,7207.0
2024-09-10 13:20:00,112.25,112.35,112.14,112.35,5120.0,111.4241,111.5234,111.3149,111.5234,5120.0
2024-09-10 13:25:00,112.31,112.31,112.14,112.14,2610.0,111.4837,111.4837,111.3149,111.3149,2610.0
2024-09-10 13:30:00,112.17,112.26,112.17,112.25,2456.0,111.3447,111.434,111.3447,111.4241,2456.0
2024-09-10 13:35:00,112.25,112.33,112.19,112.33,2969.0,111.4241,111.5035,111.3645,111.5035,2969.0
2024-09-10 13:40:00,112.37,112.41,112.29,112.29,2648.0,111.5432,111.5829,111.4638,111.4638,2648.0
2024-09-10 13:45:00,112.31,112.31,112.18,112.18,3102.0,111.4837,111.4837,111.3546,111.3546,3102.0
2024-09-10 13:50:00,112.22,112.3,112.21,112.23,8002.0,111.3943,111.4737,111.3844,111.4043,8002.0
2024-09-10 13:55:00,112.27,112.31,112.24,112.3,3272.0,111.444,111.4837,111.4142,111.4737,3272.0
2024-09-10 14:00:00,112.34,112.5,112.34,112.45,4929.0,111.5134,111.6723,111.5134,111.6226,4929.0
2024-09-10 14:05:00,112.43,112.47,112.38,112.47,7138.0,111.6028,111.6425,111.5531,111.6425,7138.0
2024-09-10 14:10:00,112.48,112.49,112.34,112.39,4835.0,111.6524,111.6623,111.5134,111.5631,4835.0
2024-09-10 14:15:00,112.43,112.55,112.39,112.51,7100.0,111.6028,111.7219,111.5631,111.6822,7100.0
2024-09-10 14:20:00,112.55,112.55,112.36,112.54,5075.0,111.7219,111.7219,111.5333,111.712,5075.0
2024-09-10 14:25:00,112.54,112.7,112.49,112.7,7391.0,111.712,111.8708,111.6623,111.8708,7391.0
2024-09-10 14:30:00,112.7,112.84,112.64,112.82,36525.0,111.8708,112.0098,111.8112,111.9899,36525.0
2024-09-10 14:35:00,112.83,112.88,112.76,112.85,13861.0,111.9998,112.0495,111.9304,112.0197,13861.0
2024-09-10 14:40:00,112.86,112.91,112.79,112.9,13361.0,112.0296,112.0792,111.9601,112.0693,13361.0
2024-09-10 14:45:00,112.9,112.99,112.89,112.95,13213.0,112.0693,112.1587,112.0594,112.119,13213.0
2024-09-10 14:50:00,112.95,112.97,112.86,112.89,8787.0,112.119,112.1388,112.0296,112.0594,8787.0
2024-09-10 14:55:00,112.88,112.94,112.84,112.89,23355.0,112.0495,112.109,112.0098,112.0594,23355.0
2024-09-10 15:00:00,112.89,112.89,112.7,112.79,9652.0,112.0594,112.0594,111.8708,111.9601,9652.0
2024-09-10 15:05:00,112.8,112.84,112.7,112.72,10015.0,111.9701,112.0098,111.8708,111.8906,10015.0
2024-09-10 15:10:00,112.7,112.75,112.66,112.75,19040.0,111.8708,111.9204,111.8311,111.9204,19040.0
2024-09-10 15:15:00,112.76,112.84,112.75,112.82,8615.0,111.9304,112.0098,111.9204,111.9899,8615.0
2024-09-10 15:20:00,112.82,112.99,112.82,112.98,8975.0,111.9899,112.1587,111.9899,112.1487,8975.0
2024-09-10 15:25:00,112.97,113.07,112.91,112.93,11529.0,112.1388,112.2381,112.0792,112.0991,11529.0
2024-09-10 15:30:00,112.91,112.91,112.71,112.87,13991.0,112.0792,112.0792,111.8807,112.0395,13991.0
2024-09-10 15:35:00,112.88,112.89,112.66,112.7,23452.0,112.0495,112.0594,111.8311,111.8708,23452.0
2024-09-10 15:40:00,112.71,112.88,112.7,112.82,21826.0,111.8807,112.0495,111.8708,111.9899,21826.0
2024-09-10 15:45:00,112.82,113.09,112.82,112.95,37981.0,111.9899,112.2579,111.9899,112.119,37981.0
2024-09-10 15:50:00,112.95,113.02,112.79,113.02,40018.0,112.119,112.1884,111.9601,112.1884,40018.0
2024-09-10 15:55:00,113.04,113.06,112.89,113.04,77494.0,112.2083,112.2281,112.0594,112.2083,77494.0
2024-09-11 09:30:00,112.68,112.68,111.43,111.43,60033.0,111.8509,111.8509,110.6101,110.6101,60033.0
2024-09-11 09:35:00,111.42,111.63,111.17,111.17,19832.0,110.6002,110.8087,110.352,110.352,19832.0
2024-09-11 09:40:00,111.22,111.36,110.73,111.08,81061.0,110.4017,110.5407,109.9153,110.2627,81061.0
2024-09-11 09:45:00,111.15,111.59,110.9,111.29,32636.0,110.3322,110.769,110.084,110.4712,32636.0
2024-09-11 09:50:00,111.29,111.41,110.68,111.19,42008.0,110.4712,110.5903,109.8657,110.3719,42008.0
2024-09-11 09:55:00,111.22,111.35,110.94,111.17,72747.0,110.4017,110.5307,110.1237,110.352,72747.0
2024-09-11 10:00:00,111.04,111.28,110.76,110.85,33420.0,110.223,110.4612,109.9451,110.0344,33420.0
2024-09-11 10:05:00,110.82,110.86,110.43,110.66,35305.0,110.0046,110.0443,109.6175,109.8458,35305.0
2024-09-11 10:10:00,110.63,110.83,110.12,110.14,18603.0,109.816,110.0146,109.3098,109.3296,18603.0
2024-09-11 10:15:00,110.14,110.5,110.05,110.13,27622.0,109.3296,109.687,109.2403,109.3197,27622.0
2024-09-11 10:20:00,110.1,110.45,109.78,110.28,28881.0,109.2899,109.6373,108.9723,109.4686,28881.0
2024-09-11 10:25:00,110.2,110.33,110.1,110.21,13754.0,109.3892,109.5182,109.2899,109.3991,13754.0
2024-09-11 10:30:00,110.18,110.21,110.0,110.17,13170.0,109.3693,109.3991,109.1907,109.3594,13170.0
2024-09-11 10:35:00,110.15,110.38,110.1,110.37,14778.0,109.3396,109.5679,109.2899,109.5579,14778.0
2024-09-11 10:40:00,110.35,110.35,110.1,110.2,9766.0,109.5381,109.5381,109.2899,109.3892,9766.0
2024-09-11 10:45:00,110.24,110.32,110.07,110.18,14514.0,109.4289,109.5083,109.2601,109.3693,14514.0
2024-09-11 10:50:00,110.19,110.27,110.08,110.13,9825.0,109.3793,109.4587,109.2701,109.3197,9825.0
2024-09-11 10:55:00,110.15,110.44,110.05,110.44,14435.0,109.3396,109.6274,109.2403,109.6274,14435.0
2024-09-11 11:00:00,110.43,110.5,110.26,110.45,24127.0,109.6175,109.687,109.4487,109.6373,24127.0
2024-09-11 11:05:00,110.41,110.64,110.38,110.48,18453.0,109.5976,109.8259,109.5679,109.6671,18453.0
2024-09-11 11:10:00,110.48,111.03,110.43,110.91,13615.0,109.6671,110.2131,109.6175,110.094,13615.0
2024-09-11 11:15:00,110.9,110.96,110.8,110.87,11654.0,110.084,110.1436,109.9848,110.0543,11654.0
2024-09-11 11:20:00,110.84,110.87,110.72,110.84,8821.0,110.0245,110.0543,109.9054,110.0245,8821.0
2024-09-11 11:25:00,110.81,111.01,110.79,111.0,5655.0,109.9947,110.1932,109.9748,110.1833,5655.0
2024-09-11 11:30:00,111.01,111.14,110.96,111.06,11358.0,110.1932,110.3223,110.1436,110.2429,11358.0
2024-09-11 11:35:00,111.08,111.28,111.06,111.25,33924.0,110.2627,110.4612,110.2429,110.4315,33924.0
2024-09-11 11:40:00,111.21,111.4,111.16,111.35,19627.0,110.3918,110.5804,110.3421,110.5307,19627.0
2024-09-11 11:45:00,111.35,111.39,111.2,111.28,9549.0,110.5307,110.5704,110.3818,110.4612,9549.0
2024-09-11 11:50:00,111.31,111.31,111.16,111.22,8479.0,110.491,110.491,110.3421,110.4017,8479.0
2024-09-11 11:55:00,111.21,111.27,110.84,111.27,22482.0,110.3918,110.4513,110.0245,110.4513,22482.0
2024-09-11 12:00:00,111.24,111.46,111.2,111.44,6610.0,110.4215,110.6399,110.3818,110.6201,6610.0
2024-09-11 12:05:00,111.48,111.63,111.28,111.28,19317.0,110.6598,110.8087,110.4612,110.4612,19317.0
2024-09-11 12:10:00,111.32,111.42,111.23,111.41,16885.0,110.5009,110.6002,110.4116,110.5903,16885.0
2024-09-11 12:15:00,111.44,111.48,111.28,111.48,7290.0,110.6201,110.6598,110.4612,110.6598,7290.0
2024-09-11 12:20:00,111.5,111.54,111.4,111.52,2200.0,110.6796,110.7193,110.5804,110.6995,2200.0
2024-09-11 12:25:00,111.54,111.69,111.46,111.69,13875.0,110.7193,110.8682,110.6399,110.8682,13875.0
2024-09-11 12:30:00,111.71,111.77,111.56,111.66,7411.0,110.8881,110.9476,110.7392,110.8384,7411.0
2024-09-11 12:35:00,111.66,111.73,111.6,111.73,4000.0,110.8384,110.9079,110.7789,110.9079,4000.0
2024-09-11 12:40:00,111.77,111.8,111.64,111.68,5800.0,110.9476,110.9774,110.8186,110.8583,5800.0
2024-09-11 12:45:00,111.69,111.74,111.66,111.68,4250.0,110.8682,110.9179,110.8384,110.8583,4250.0
2024-09-11 12:50:00,111.67,111.83,111.67,111.82,4762.0,110.8484,111.0072,110.8484,110.9973,4762.0
2024-09-11 12:55:00,111.79,111.83,111.69,111.78,5105.0,110.9675,111.0072,110.8682,110.9576,5105.0
2024-09-11 13:00:00,111.76,111.9,111.76,111.86,3830.0,110.9377,111.0767,110.9377,111.037,3830.0
2024-09-11 13:05:00,111.86,112.22,111.83,112.2,12295.0,111.037,111.3943,111.0072,111.3745,12295.0
2024-09-11 13:10:00,112.21,112.33,112.21,112.33,4358.0,111.3844,111.5035,111.3844,111.5035,4358.0
2024-09-11 13:15:00,112.32,112.32,112.2,112.2,5684.0,111.4936,111.4936,111.3745,111.3745,5684.0
2024-09-11 13:20:00,112.19,112.19,111.98,112.08,6525.0,111.3645,111.3645,111.1561,111.2554,6525.0
2024-09-11 13:25:00,112.11,112.28,112.08,112.2,2900.0,111.2851,111.4539,111.2554,111.3745,2900.0
2024-09-11 13:30:00,112.21,112.29,112.21,112.28,3729.0,111.3844,111.4638,111.3844,111.4539,3729.0
2024-09-11 13:35:00,112.31,112.42,112.26,112.41,7621.0,111.4837,111.5929,111.434,111.5829,7621.0
2024-09-11 13:40:00,112.42,112.54,112.42,112.52,7175.0,111.5929,111.712,111.5929,111.6921,7175.0
2024-09-11 13:45:00,112.53,112.86,112.53,112.84,4295.0,111.702,112.0296,111.702,112.0098,4295.0
2024-09-11 13:50:00,112.84,112.91,112.6,112.61,18069.0,112.0098,112.0792,111.7715,111.7815,18069.0
2024-09-11 13:55:00,112.6,112.64,112.47,112.57,6323.0,111.7715,111.8112,111.6425,111.7417,6323.0
2024-09-11 14:00:00,112.57,112.68,112.5,112.65,22358.0,111.7417,111.8509,111.6723,111.8212,22358.0
2024-09-11 14:05:00,112.62,112.66,112.55,112.61,4883.0,111.7914,111.8311,111.7219,111.7815,4883.0
2024-09-11 14:10:00,112.61,112.65,112.48,112.48,3600.0,111.7815,111.8212,111.6524,111.6524,3600.0
2024-09-11 14:15:00,112.51,112.54,112.41,112.49,11137.0,111.6822,111.712,111.5829,111.6623,11137.0
2024-09-11 14:20:00,112.49,112.7,112.48,112.67,17805.0,111.6623,111.8708,111.6524,111.841,17805.0
2024-09-11 14:25:00,112.63,112.68,112.59,112.63,3868.0,111.8013,111.8509,111.7616,111.8013,3868.0
2024-09-11 14:30:00,112.65,112.75,112.62,112.73,3600.0,111.8212,111.9204,111.7914,111.9006,3600.0
2024-09-11 14:35:00,112.74,112.96,112.65,112.96,6170.0,111.9105,112.1289,111.8212,112.1289,6170.0
2024-09-11 14:40:00,112.99,113.17,112.99,113.09,10842.0,112.1587,112.3373,112.1587,112.2579,10842.0
2024-09-11 14:45:00,113.08,113.08,112.91,113.01,9550.0,112.248,112.248,112.0792,112.1785,9550.0
2024-09-11 14:50:00,113.04,113.04,112.73,112.79,21781.0,112.2083,112.2083,111.9006,111.9601,21781.0
2024-09-11 14:55:00,112.78,112.95,112.78,112.93,6746.0,111.9502,112.119,111.9502,112.0991,6746.0
2024-09-11 15:00:00,112.92,112.94,112.8,112.88,9000.0,112.0892,112.109,111.9701,112.0495,9000.0
2024-09-11 15:05:00,112.9,113.0,112.88,112.96,7845.0,112.0693,112.1686,112.0495,112.1289,7845.0
2024-09-11 15:10:00,113.0,113.0,112.92,112.93,5522.0,112.1686,112.1686,112.0892,112.0991,5522.0
2024-09-11 15:15:00,112.95,113.12,112.95,113.12,9426.0,112.119,112.2877,112.119,112.2877,9426.0
2024-09-11 15:20:00,113.09,113.23,113.06,113.2,13255.0,112.2579,112.3969,112.2281,112.3671,13255.0
2024-09-11 15:25:00,113.22,113.3,113.21,113.26,9181.0,112.387,112.4664,112.377,112.4267,9181.0
2024-09-11 15:30:00,113.25,113.31,113.03,113.21,12546.0,112.4167,112.4763,112.1984,112.377,12546.0
2024-09-11 15:35:00,113.18,113.18,112.86,112.87,26468.0,112.3473,112.3473,112.0296,112.0395,26468.0
2024-09-11 15:40:00,112.88,112.9,112.69,112.81,29854.0,112.0495,112.0693,111.8609,111.98,29854.0
2024-09-11 15:45:00,112.8,112.98,112.76,112.97,18855.0,111.9701,112.1487,111.9304,112.1388,18855.0
2024-09-11 15:50:00,112.97,113.18,112.75,113.18,33739.0,112.1388,112.3473,111.9204,112.3473,33739.0
2024-09-11 15:55:00,113.19,113.39,113.16,113.25,121915.0,112.3572,112.5557,112.3274,112.4167,121915.0
2024-09-12 09:30:00,113.68,114.05,113.58,113.63,11775.0,112.8436,113.2109,112.7443,112.7939,11775.0
2024-09-12 09:35:00,113.63,114.0,113.63,113.97,12206.0,112.7939,113.1612,112.7939,113.1314,12206.0
2024-09-12 09:40:00,114.09,114.49,114.09,114.44,18610.0,113.2506,113.6476,113.2506,113.598,18610.0
2024-09-12 09:45:00,114.54,114.81,113.66,113.66,15393.0,113.6973,113.9653,112.8237,112.8237,15393.0
2024-09-12 09:50:00,113.58,114.21,113.3,114.02,33920.0,112.7443,113.3697,112.4664,113.1811,33920.0
2024-09-12 09:55:00,114.0,114.02,113.79,113.86,9495.0,113.1612,113.1811,112.9528,113.0223,9495.0
2024-09-12 10:00:00,113.88,113.97,113.45,113.5,8859.0,113.0421,113.1314,112.6153,112.6649,8859.0
2024-09-12 10:05:00,113.54,113.85,113.51,113.84,8151.0,112.7046,113.0123,112.6748,113.0024,8151.0
2024-09-12 10:10:00,113.93,114.17,113.82,114.13,85765.0,113.0917,113.33,112.9826,113.2903,85765.0
2024-09-12 10:15:00,114.19,114.46,114.15,114.46,9901.0,113.3498,113.6178,113.3101,113.6178,9901.0
2024-09-12 10:20:00,114.42,114.7,114.42,114.62,17734.0,113.5781,113.8561,113.5781,113.7767,17734.0
2024-09-12 10:25:00,114.65,114.97,114.65,114.95,10128.0,113.8064,114.1241,113.8064,114.1042,10128.0
2024-09-12 10:30:00,114.97,115.39,114.93,115.39,13794.0,114.1241,114.541,114.0844,114.541,13794.0
2024-09-12 10:35:00,115.35,115.4,115.02,115.31,20211.0,114.5013,114.5509,114.1737,114.4616,20211.0
2024-09-12 10:40:00,115.32,115.49,115.27,115.39,10578.0,114.4715,114.6403,114.4219,114.541,10578.0
2024-09-12 10:45:00,115.37,115.5,115.28,115.44,13913.0,114.5211,114.6502,114.4318,114.5906,13913.0
2024-09-12 10:50:00,115.45,115.45,115.1,115.1,6308.0,114.6006,114.6006,114.2531,114.2531,6308.0
2024-09-12 10:55:00,115.14,115.28,114.62,114.65,7133.0,114.2928,114.4318,113.7767,113.8064,7133.0
2024-09-12 11:00:00,114.61,114.91,114.55,114.9,9301.0,113.7667,114.0645,113.7072,114.0546,9301.0
2024-09-12 11:05:00,114.88,114.9,114.56,114.65,5130.0,114.0348,114.0546,113.7171,113.8064,5130.0
2024-09-12 11:10:00,114.6,114.84,114.54,114.8,10151.0,113.7568,113.995,113.6973,113.9553,10151.0
2024-09-12 11:15:00,114.78,114.8,114.49,114.73,7644.0,113.9355,113.9553,113.6476,113.8859,7644.0
2024-09-12 11:20:00,114.73,114.8,114.63,114.73,3811.0,113.8859,113.9553,113.7866,113.8859,3811.0
2024-09-12 11:25:00,114.69,114.84,114.51,114.72,5003.0,113.8462,113.995,113.6675,113.8759,5003.0
2024-09-12 11:30:00,114.72,114.87,114.66,114.75,3985.0,113.8759,114.0248,113.8164,113.9057,3985.0
2024-09-12 11:35:00,114.77,114.91,114.71,114.78,59485.0,113.9256,114.0645,113.866,113.9355,59485.0
2024-09-12 11:40:00,114.79,114.87,114.62,114.65,11739.0,113.9454,114.0248,113.7767,113.8064,11739.0
2024-09-12 11:45:00,114.65,114.67,114.53,114.57,16173.0,113.8064,113.8263,113.6873,113.727,16173.0
2024-09-12 11:50:00,114.56,114.59,114.35,114.41,25178.0,113.7171,113.7469,113.5087,113.5682,25178.0
2024-09-12 11:55:00,114.49,114.53,114.3,114.35,5704.0,113.6476,113.6873,113.459,113.5087,5704.0
2024-09-12 12:00:00,114.39,114.5,114.33,114.47,13742.0,113.5484,113.6575,113.4888,113.6278,13742.0
2024-09-12 12:05:00,114.45,114.46,114.35,114.46,1800.0,113.6079,113.6178,113.5087,113.6178,1800.0
2024-09-12 12:10:00,114.44,114.45,114.35,114.44,2280.0,113.598,113.6079,113.5087,113.598,2280.0
2024-09-12 12:15:00,114.51,114.51,114.42,114.46,1335.0,113.6675,113.6675,113.5781,113.6178,1335.0
2024-09-12 12:20:00,114.45,114.52,114.34,114.36,7103.0,113.6079,113.6774,113.4987,113.5186,7103.0
2024-09-12 12:25:00,114.38,114.4,114.34,114.37,1971.0,113.5384,113.5583,113.4987,113.5285,1971.0
2024-09-12 12:30:00,114.37,114.47,114.36,114.46,3013.0,113.5285,113.6278,113.5186,113.6178,3013.0
2024-09-12 12:35:00,114.46,114.47,114.37,114.38,4016.0,113.6178,113.6278,113.5285,113.5384,4016.0
2024-09-12 12:40:00,114.33,114.53,114.32,114.53,5251.0,113.4888,113.6873,113.4789,113.6873,5251.0
2024-09-12 12:45:00,114.5,114.59,114.48,114.59,10396.0,113.6575,113.7469,113.6377,113.7469,10396.0
2024-09-12 12:50:00,114.58,114.88,114.58,114.86,6429.0,113.737,114.0348,113.737,114.0149,6429.0
2024-09-12 12:55:00,114.84,115.02,114.8,114.95,9371.0,113.995,114.1737,113.9553,114.1042,9371.0
2024-09-12 13:00:00,114.98,115.02,114.92,114.99,5045.0,114.134,114.1737,114.0745,114.1439,5045.0
2024-09-12 13:05:00,114.98,115.08,114.92,115.01,8874.0,114.134,114.2333,114.0745,114.1638,8874.0
2024-09-12 13:10:00,115.01,115.01,114.91,115.0,3177.0,114.1638,114.1638,114.0645,114.1539,3177.0
2024-09-12 13:15:00,115.0,115.08,114.98,115.07,24054.0,114.1539,114.2333,114.134,114.2234,24054.0
2024-09-12 13:20:00,115.07,115.16,115.01,115.16,6731.0,114.2234,114.3127,114.1638,114.3127,6731.0
2024-09-12 13:25:00,115.17,115.23,115.11,115.22,7407.0,114.3226,114.3822,114.2631,114.3723,7407.0
2024-09-12 13:30:00,115.22,115.37,115.22,115.37,5258.0,114.3723,114.5211,114.3723,114.5211,5258.0
2024-09-12 13:35:00,115.37,115.45,115.35,115.44,15936.0,114.5211,114.6006,114.5013,114.5906,15936.0
2024-09-12 13:40:00,115.45,115.54,115.41,115.54,10780.0,114.6006,114.6899,114.5609,114.6899,10780.0
2024-09-12 13:45:00,115.55,115.64,115.51,115.62,14986.0,114.6998,114.7892,114.6601,114.7693,14986.0
2024-09-12 13:50:00,115.64,115.96,115.64,115.93,9790.0,114.7892,115.1068,114.7892,115.077,9790.0
2024-09-12 13:55:00,115.95,116.15,115.93,116.06,23446.0,115.0969,115.2954,115.077,115.2061,23446.0
2024-09-12 14:00:00,116.02,116.03,115.89,115.94,13184.0,115.1664,115.1763,115.0373,115.087,13184.0
2024-09-12 14:05:00,115.9,115.9,115.6,115.64,28099.0,115.0472,115.0472,114.7495,114.7892,28099.0
2024-09-12 14:10:00,115.65,115.7,115.56,115.56,21010.0,114.7991,114.8487,114.7097,114.7097,21010.0
2024-09-12 14:15:00,115.55,115.6,115.43,115.43,14216.0,114.6998,114.7495,114.5807,114.5807,14216.0
2024-09-12 14:20:00,115.43,115.55,115.38,115.55,12214.0,114.5807,114.6998,114.5311,114.6998,12214.0
2024-09-12 14:25:00,115.51,115.58,115.41,115.46,12001.0,114.6601,114.7296,114.5609,114.6105,12001.0
2024-09-12 14:30:00,115.48,115.52,115.36,115.47,9590.0,114.6303,114.67,114.5112,114.6204,9590.0
2024-09-12 14:35:00,115.49,115.52,115.43,115.47,6536.0,114.6403,114.67,114.5807,114.6204,6536.0
2024-09-12 14:40:00,115.47,115.49,115.38,115.41,6287.0,114.6204,114.6403,114.5311,114.5609,6287.0
2024-09-12 14:45:00,115.44,115.47,115.37,115.39,31890.0,114.5906,114.6204,114.5211,114.541,31890.0
2024-09-12 14:50:00,115.41,115.42,114.86,115.25,29789.0,114.5609,114.5708,114.0149,114.402,29789.0
2024-09-12 14:55:00,115.26,115.38,115.19,115.37,18078.0,114.412,114.5311,114.3425,114.5211,18078.0
2024-09-12 15:00:00,115.33,115.38,115.23,115.27,15033.0,114.4814,114.5311,114.3822,114.4219,15033.0
2024-09-12 15:05:00,115.34,115.58,115.34,115.57,7092.0,114.4914,114.7296,114.4914,114.7197,7092.0
2024-09-12 15:10:00,115.54,115.59,115.48,115.53,7396.0,114.6899,114.7395,114.6303,114.68,7396.0
2024-09-12 15:15:00,115.5,115.55,115.47,115.51,7842.0,114.6502,114.6998,114.6204,114.6601,7842.0
2024-09-12 15:20:00,115.5,115.57,115.43,115.51,26009.0,114.6502,114.7197,114.5807,114.6601,26009.0
2024-09-12 15:25:00,115.51,115.58,115.45,115.56,13186.0,114.6601,114.7296,114.6006,114.7097,13186.0
2024-09-12 15:30:00,115.55,115.55,115.43,115.49,14222.0,114.6998,114.6998,114.5807,114.6403,14222.0
2024-09-12 15:35:00,115.5,115.63,115.5,115.56,18236.0,114.6502,114.7792,114.6502,114.7097,18236.0
2024-09-12 15:40:00,115.54,115.63,115.46,115.58,28900.0,114.6899,114.7792,114.6105,114.7296,28900.0
2024-09-12 15:45:00,115.56,115.61,115.34,115.37,34193.0,114.7097,114.7594,114.4914,114.5211,34193.0
2024-09-12 15:50:00,115.34,115.63,115.27,115.61,63010.0,114.4914,114.7792,114.4219,114.7594,63010.0
2024-09-12 15:55:00,115.62,115.76,115.58,115.74,105603.0,114.7693,114.9083,114.7296,114.8884,105603.0
2024-09-13 09:30:00,117.44,118.36,117.37,118.23,39519.0,116.5759,117.4891,116.5064,117.3601,39519.0
2024-09-13 09:35:00,118.21,118.38,117.56,117.62,23390.0,117.3403,117.509,116.695,116.7546,23390.0
2024-09-13 09:40:00,117.54,117.86,117.4,117.71,72720.0,116.6752,116.9928,116.5362,116.8439,72720.0
2024-09-13 09:45:00,117.77,118.47,117.77,118.47,49100.0,116.9035,117.5983,116.9035,117.5983,49100.0
2024-09-13 09:50:00,118.43,118.71,118.11,118.68,13442.0,117.5586,117.8366,117.241,117.8068,13442.0
2024-09-13 09:55:00,118.79,118.95,118.6,118.72,54093.0,117.916,118.0748,117.7274,117.8465,54093.0
2024-09-13 10:00:00,118.78,118.96,117.93,118.35,32514.0,117.9061,118.0847,117.0623,117.4792,32514.0
2024-09-13 10:05:00,118.37,118.45,118.18,118.32,15348.0,117.4991,117.5785,117.3105,117.4494,15348.0
2024-09-13 10:10:00,118.44,118.88,118.43,118.78,23280.0,117.5686,118.0053,117.5586,117.9061,23280.0
2024-09-13 10:15:00,118.75,118.85,118.69,118.75,12388.0,117.8763,117.9755,117.8167,117.8763,12388.0
2024-09-13 10:20:00,118.81,119.11,118.72,119.11,9223.0,117.9358,118.2336,117.8465,118.2336,9223.0
2024-09-13 10:25:00,119.09,119.13,118.81,118.92,30694.0,118.2138,118.2535,117.9358,118.045,30694.0
2024-09-13 10:30:00,118.96,118.99,118.75,118.83,10359.0,118.0847,118.1145,117.8763,117.9557,10359.0
2024-09-13 10:35:00,118.74,119.14,118.71,119.13,20238.0,117.8664,118.2634,117.8366,118.2535,20238.0
2024-09-13 10:40:00,119.14,119.24,118.99,119.14,11331.0,118.2634,118.3627,118.1145,118.2634,11331.0
2024-09-13 10:45:00,119.15,119.16,118.94,119.09,8905.0,118.2733,118.2833,118.0649,118.2138,8905.0
2024-09-13 10:50:00,119.08,119.12,118.93,118.97,19174.0,118.2039,118.2436,118.055,118.0947,19174.0
2024-09-13 10:55:00,118.98,119.19,118.95,119.1,16086.0,118.1046,118.313,118.0748,118.2237,16086.0
2024-09-13 11:00:00,119.08,119.09,118.93,119.03,6880.0,118.2039,118.2138,118.055,118.1542,6880.0
2024-09-13 11:05:00,119.07,119.07,118.8,118.86,9760.0,118.1939,118.1939,117.9259,117.9855,9760.0
2024-09-13 11:10:00,118.84,118.96,118.82,118.89,8679.0,117.9656,118.0847,117.9458,118.0152,8679.0
2024-09-13 11:15:00,118.86,118.99,118.81,118.82,5616.0,117.9855,118.1145,117.9358,117.9458,5616.0
2024-09-13 11:20:00,118.77,119.06,118.77,119.06,9669.0,117.8961,118.184,117.8961,118.184,9669.0
2024-09-13 11:25:00,119.04,119.17,118.99,119.0,21105.0,118.1641,118.2932,118.1145,118.1244,21105.0
2024-09-13 11:30:00,119.04,119.19,119.03,119.13,55742.0,118.1641,118.313,118.1542,118.2535,55742.0
2024-09-13 11:35:00,119.14,119.4,119.1,119.4,14651.0,118.2634,118.5215,118.2237,118.5215,14651.0
2024-09-13 11:40:00,119.41,119.67,119.36,119.65,26125.0,118.5314,118.7895,118.4818,118.7697,26125.0
2024-09-13 11:45:00,119.65,119.73,119.64,119.66,25742.0,118.7697,118.8491,118.7597,118.7796,25742.0
2024-09-13 11:50:00,119.61,119.84,119.6,119.84,22719.0,118.73,118.9583,118.72,118.9583,22719.0
2024-09-13 11:55:00,119.85,119.86,119.73,119.82,10343.0,118.9682,118.9781,118.8491,118.9384,10343.0
2024-09-13 12:00:00,119.83,119.9,119.78,119.82,24689.0,118.9483,119.0178,118.8987,118.9384,24689.0
2024-09-13 12:05:00,119.8,119.89,119.71,119.87,20091.0,118.9186,119.0079,118.8292,118.988,20091.0
2024-09-13 12:10:00,119.87,120.01,119.82,119.92,19857.0,118.988,119.127,118.9384,119.0377,19857.0
2024-09-13 12:15:00,119.9,120.07,119.88,120.04,19792.0,119.0178,119.1866,118.998,119.1568,19792.0
2024-09-13 12:20:00,120.04,120.04,119.86,119.86,13594.0,119.1568,119.1568,118.9781,118.9781,13594.0
2024-09-13 12:25:00,119.85,119.86,119.68,119.7,9363.0,118.9682,118.9781,118.7994,118.8193,9363.0
2024-09-13 12:30:00,119.71,119.73,119.58,119.64,5797.0,118.8292,118.8491,118.7002,118.7597,5797.0
2024-09-13 12:35:00,119.61,119.65,119.51,119.54,7251.0,118.73,118.7697,118.6307,118.6605,7251.0
2024-09-13 12:40:00,119.51,119.66,119.51,119.66,9202.0,118.6307,118.7796,118.6307,118.7796,9202.0
2024-09-13 12:45:00,119.65,119.75,119.62,119.63,17333.0,118.7697,118.8689,118.7399,118.7498,17333.0
2024-09-13 12:50:00,119.6,119.73,119.54,119.73,16840.0,118.72,118.8491,118.6605,118.8491,16840.0
2024-09-13 12:55:00,119.75,119.75,119.59,119.62,15147.0,118.8689,118.8689,118.7101,118.7399,15147.0
2024-09-13 13:00:00,119.62,119.76,119.61,119.72,16479.0,118.7399,118.8788,118.73,118.8391,16479.0
2024-09-13 13:05:00,119.72,119.76,119.61,119.67,9734.0,118.8391,118.8788,118.73,118.7895,9734.0
2024-09-13 13:10:00,119.68,119.78,119.68,119.77,11961.0,118.7994,118.8987,118.7994,118.8888,11961.0
2024-09-13 13:15:00,119.75,119.83,119.73,119.8,10501.0,118.8689,118.9483,118.8491,118.9186,10501.0
2024-09-13 13:20:00,119.79,119.79,119.63,119.71,9309.0,118.9086,118.9086,118.7498,118.8292,9309.0
2024-09-13 13:25:00,119.71,119.81,119.69,119.81,9613.0,118.8292,118.9285,118.8094,118.9285,9613.0
2024-09-13 13:30:00,119.82,119.86,119.79,119.85,8871.0,118.9384,118.9781,118.9086,118.9682,8871.0
2024-09-13 13:35:00,119.85,119.92,119.81,119.88,14016.0,118.9682,119.0377,118.9285,118.998,14016.0
2024-09-13 13:40:00,119.85,119.89,119.81,119.85,7066.0,118.9682,119.0079,118.9285,118.9682,7066.0
2024-09-13 13:45:00,119.84,119.93,119.82,119.89,11398.0,118.9583,119.0476,118.9384,119.0079,11398.0
2024-09-13 13:50:00,119.9,119.9,119.66,119.68,20720.0,119.0178,119.0178,118.7796,118.7994,20720.0
2024-09-13 13:55:00,119.69,119.69,119.5,119.54,35915.0,118.8094,118.8094,118.6208,118.6605,35915.0
2024-09-13 14:00:00,119.52,119.52,119.1,119.28,28830.0,118.6406,118.6406,118.2237,118.4024,28830.0
2024-09-13 14:05:00,119.32,119.61,119.31,119.54,19559.0,118.4421,118.73,118.4322,118.6605,19559.0
2024-09-13 14:10:00,119.55,119.57,119.44,119.51,9533.0,118.6704,118.6902,118.5612,118.6307,9533.0
2024-09-13 14:15:00,119.5,119.55,119.46,119.52,10449.0,118.6208,118.6704,118.5811,118.6406,10449.0
2024-09-13 14:20:00,119.52,119.56,119.32,119.33,11540.0,118.6406,118.6803,118.4421,118.452,11540.0
2024-09-13 14:25:00,119.31,119.35,119.2,119.27,16525.0,118.4322,118.4719,118.323,118.3925,16525.0
2024-09-13 14:30:00,119.26,119.33,119.22,119.33,8109.0,118.3825,118.452,118.3428,118.452,8109.0
2024-09-13 14:35:00,119.3,119.31,119.19,119.3,5553.0,118.4222,118.4322,118.313,118.4222,5553.0
2024-09-13 14:40:00,119.3,119.43,119.28,119.35,10805.0,118.4222,118.5513,118.4024,118.4719,10805.0
2024-09-13 14:45:00,119.35,119.43,119.26,119.26,11012.0,118.4719,118.5513,118.3825,118.3825,11012.0
2024-09-13 14:50:00,119.2,119.2,118.97,119.06,23632.0,118.323,118.323,118.0947,118.184,23632.0
2024-09-13 14:55:00,119.04,119.09,118.97,118.97,9758.0,118.1641,118.2138,118.0947,118.0947,9758.0
2024-09-13 15:00:00,118.93,118.95,118.75,118.87,13788.0,118.055,118.0748,117.8763,117.9954,13788.0
2024-09-13 15:05:00,118.88,118.98,118.87,118.89,13074.0,118.0053,118.1046,117.9954,118.0152,13074.0
2024-09-13 15:10:00,118.91,118.95,118.82,118.92,18384.0,118.0351,118.0748,117.9458,118.045,18384.0
2024-09-13 15:15:00,118.92,119.1,118.92,119.02,14000.0,118.045,118.2237,118.045,118.1443,14000.0
2024-09-13 15:20:00,119.01,119.09,118.97,119.03,10680.0,118.1344,118.2138,118.0947,118.1542,10680.0
2024-09-13 15:25:00,119.03,119.19,118.96,119.16,18186.0,118.1542,118.313,118.0847,118.2833,18186.0
2024-09-13 15:30:00,119.16,119.4,119.12,119.39,33213.0,118.2833,118.5215,118.2436,118.5116,33213.0
2024-09-13 15:35:00,119.35,119.36,119.07,119.2,41528.0,118.4719,118.4818,118.1939,118.323,41528.0
2024-09-13 15:40:00,119.22,119.24,119.04,119.1,46201.0,118.3428,118.3627,118.1641,118.2237,46201.0
2024-09-13 15:45:00,119.09,119.47,119.09,119.37,41374.0,118.2138,118.591,118.2138,118.4917,41374.0
2024-09-13 15:50:00,119.37,119.51,119.19,119.5,75478.0,118.4917,118.6307,118.313,118.6208,75478.0
2024-09-13 15:55:00,119.48,119.57,119.41,119.52,105513.0,118.6009,118.6902,118.5314,118.6406,105513.0
2024-09-16 09:30:00,120.3,121.14,120.3,120.34,61567.0,119.4149,120.2487,119.4149,119.4546,61567.0
2024-09-16 09:35:00,120.4,120.4,119.36,119.58,45318.0,119.5141,119.5141,118.4818,118.7002,45318.0
2024-09-16 09:40:00,119.52,119.54,118.99,118.99,32063.0,118.6406,118.6605,118.1145,118.1145,32063.0
2024-09-16 09:45:00,119.03,119.77,118.77,119.77,40497.0,118.1542,118.8888,117.8961,118.8888,40497.0
2024-09-16 09:50:00,119.79,120.2,119.65,120.0,22573.0,118.9086,119.3156,118.7697,119.1171,22573.0
2024-09-16 09:55:00,120.08,120.09,119.86,120.07,17707.0,119.1965,119.2064,118.9781,119.1866,17707.0
2024-09-16 10:00:00,120.09,120.3,119.86,120.11,31827.0,119.2064,119.4149,118.9781,119.2263,31827.0
2024-09-16 10:05:00,120.17,120.52,120.17,120.46,38021.0,119.2858,119.6333,119.2858,119.5737,38021.0
2024-09-16 10:10:00,120.42,120.42,120.18,120.2,16298.0,119.534,119.534,119.2958,119.3156,16298.0
2024-09-16 10:15:00,120.24,120.43,120.24,120.38,15228.0,119.3553,119.5439,119.3553,119.4943,15228.0
2024-09-16 10:20:00,120.43,120.49,119.93,119.93,26138.0,119.5439,119.6035,119.0476,119.0476,26138.0
2024-09-16 10:25:00,119.97,120.04,119.46,119.57,19368.0,119.0873,119.1568,118.5811,118.6902,19368.0
2024-09-16 10:30:00,119.59,119.6,119.24,119.31,6079.0,118.7101,118.72,118.3627,118.4322,6079.0
2024-09-16 10:35:00,119.3,119.8,119.3,119.73,16770.0,118.4222,118.9186,118.4222,118.8491,16770.0
2024-09-16 10:40:00,119.68,119.85,119.64,119.85,4610.0,118.7994,118.9682,118.7597,118.9682,4610.0
2024-09-16 10:45:00,119.84,119.93,119.68,119.93,5747.0,118.9583,119.0476,118.7994,119.0476,5747.0
2024-09-16 10:50:00,119.92,119.97,119.73,119.76,10721.0,119.0377,119.0873,118.8491,118.8788,10721.0
2024-09-16 10:55:00,119.81,119.81,119.64,119.73,6960.0,118.9285,118.9285,118.7597,118.8491,6960.0
2024-09-16 11:00:00,119.73,119.75,119.59,119.68,6055.0,118.8491,118.8689,118.7101,118.7994,6055.0
2024-09-16 11:05:00,119.71,119.97,119.71,119.94,4250.0,118.8292,119.0873,118.8292,119.0575,4250.0
2024-09-16 11:10:00,119.95,120.09,119.84,119.87,7399.0,119.0674,119.2064,118.9583,118.988,7399.0
2024-09-16 11:15:00,119.82,119.9,119.69,119.72,4623.0,118.9384,119.0178,118.8094,118.8391,4623.0
2024-09-16 11:20:00,119.64,119.7,119.53,119.7,4504.0,118.7597,118.8193,118.6505,118.8193,4504.0
2024-09-16 11:25:00,119.66,119.7,119.42,119.45,4464.0,118.7796,118.8193,118.5413,118.5711,4464.0
2024-09-16 11:30:00,119.51,119.67,119.5,119.67,5657.0,118.6307,118.7895,118.6208,118.7895,5657.0
2024-09-16 11:35:00,119.66,119.69,119.57,119.69,4329.0,118.7796,118.8094,118.6902,118.8094,4329.0
2024-09-16 11:40:00,119.72,120.02,119.72,119.98,16186.0,118.8391,119.1369,118.8391,119.0972,16186.0
2024-09-16 11:45:00,119.95,120.09,119.95,120.09,38478.0,119.0674,119.2064,119.0674,119.2064,38478.0
2024-09-16 11:50:00,120.09,120.14,119.9,120.11,18852.0,119.2064,119.2561,119.0178,119.2263,18852.0
2024-09-16 11:55:00,120.13,120.19,120.03,120.03,9199.0,119.2461,119.3057,119.1469,119.1469,9199.0
2024-09-16 12:00:00,120.05,120.1,119.99,120.0,12272.0,119.1667,119.2163,119.1072,119.1171,12272.0
2024-09-16 12:05:00,119.97,120.09,119.96,120.04,4957.0,119.0873,119.2064,119.0774,119.1568,4957.0
2024-09-16 12:10:00,120.06,120.11,119.9,119.95,8504.0,119.1766,119.2263,119.0178,119.0674,8504.0
2024-09-16 12:15:00,119.98,120.13,119.92,120.13,13061.0,119.0972,119.2461,119.0377,119.2461,13061.0
2024-09-16 12:20:00,120.15,120.18,120.11,120.17,3332.0,119.266,119.2958,119.2263,119.2858,3332.0
2024-09-16 12:25:00,120.18,120.46,120.18,120.45,6660.0,119.2958,119.5737,119.2958,119.5638,6660.0
2024-09-16 12:30:00,120.42,120.48,120.31,120.42,5116.0,119.534,119.5936,119.4248,119.534,5116.0
2024-09-16 12:35:00,120.42,120.48,120.37,120.37,4324.0,119.534,119.5936,119.4844,119.4844,4324.0
2024-09-16 12:40:00,120.43,120.46,120.33,120.36,3341.0,119.5439,119.5737,119.4447,119.4744,3341.0
2024-09-16 12:45:00,120.36,120.46,120.34,120.42,17943.0,119.4744,119.5737,119.4546,119.534,17943.0
2024-09-16 12:50:00,120.44,120.46,120.4,120.46,2750.0,119.5538,119.5737,119.5141,119.5737,2750.0
2024-09-16 12:55:00,120.45,120.58,120.43,120.47,23897.0,119.5638,119.6928,119.5439,119.5836,23897.0
2024-09-16 13:00:00,120.48,120.53,120.38,120.4,8366.0,119.5936,119.6432,119.4943,119.5141,8366.0
2024-09-16 13:05:00,120.41,120.45,120.32,120.39,5292.0,119.5241,119.5638,119.4347,119.5042,5292.0
2024-09-16 13:10:00,120.42,120.52,120.41,120.46,6207.0,119.534,119.6333,119.5241,119.5737,6207.0
2024-09-16 13:15:00,120.47,120.55,120.45,120.5,9567.0,119.5836,119.663,119.5638,119.6134,9567.0
2024-09-16 13:20:00,120.5,120.58,120.46,120.52,14210.0,119.6134,119.6928,119.5737,119.6333,14210.0
2024-09-16 13:25:00,120.51,120.59,120.46,120.51,9940.0,119.6233,119.7027,119.5737,119.6233,9940.0
2024-09-16 13:30:00,120.5,120.56,120.47,120.54,5468.0,119.6134,119.673,119.5836,119.6531,5468.0
2024-09-16 13:35:00,120.56,120.72,120.51,120.72,13303.0,119.673,119.8318,119.6233,119.8318,13303.0
2024-09-16 13:40:00,120.69,120.69,120.56,120.66,6362.0,119.802,119.802,119.673,119.7722,6362.0
2024-09-16 13:45:00,120.66,120.67,120.57,120.57,6432.0,119.7722,119.7822,119.6829,119.6829,6432.0
2024-09-16 13:50:00,120.57,120.62,120.55,120.58,6454.0,119.6829,119.7325,119.663,119.6928,6454.0
2024-09-16 13:55:00,120.62,120.64,120.6,120.63,12592.0,119.7325,119.7524,119.7127,119.7424,12592.0
2024-09-16 14:00:00,120.59,120.59,120.43,120.44,10398.0,119.7027,119.7027,119.5439,119.5538,10398.0
2024-09-16 14:05:00,120.42,120.61,120.39,120.61,10298.0,119.534,119.7226,119.5042,119.7226,10298.0
2024-09-16 14:10:00,120.62,120.76,120.61,120.76,10710.0,119.7325,119.8715,119.7226,119.8715,10710.0
2024-09-16 14:15:00,120.77,120.83,120.63,120.64,9406.0,119.8814,119.941,119.7424,119.7524,9406.0
2024-09-16 14:20:00,120.63,120.74,120.6,120.68,10500.0,119.7424,119.8516,119.7127,119.7921,10500.0
2024-09-16 14:25:00,120.64,120.76,120.64,120.72,7302.0,119.7524,119.8715,119.7524,119.8318,7302.0
2024-09-16 14:30:00,120.75,120.77,120.63,120.7,10843.0,119.8616,119.8814,119.7424,119.8119,10843.0
2024-09-16 14:35:00,120.71,120.71,120.47,120.54,21015.0,119.8219,119.8219,119.5836,119.6531,21015.0
2024-09-16 14:40:00,120.55,120.55,120.36,120.39,15260.0,119.663,119.663,119.4744,119.5042,15260.0
2024-09-16 14:45:00,120.39,120.45,120.32,120.45,15486.0,119.5042,119.5638,119.4347,119.5638,15486.0
2024-09-16 14:50:00,120.46,120.49,120.42,120.43,10500.0,119.5737,119.6035,119.534,119.5439,10500.0
2024-09-16 14:55:00,120.43,120.6,120.42,120.58,13443.0,119.5439,119.7127,119.534,119.6928,13443.0
2024-09-16 15:00:00,120.59,120.59,120.36,120.36,11086.0,119.7027,119.7027,119.4744,119.4744,11086.0
2024-09-16 15:05:00,120.37,120.44,120.34,120.38,21098.0,119.4844,119.5538,119.4546,119.4943,21098.0
2024-09-16 15:10:00,120.37,120.4,120.15,120.15,27055.0,119.4844,119.5141,119.266,119.266,27055.0
2024-09-16 15:15:00,120.15,120.28,120.12,120.25,17748.0,119.266,119.395,119.2362,119.3652,17748.0
2024-09-16 15:20:00,120.23,120.29,120.19,120.22,11439.0,119.3454,119.4049,119.3057,119.3355,11439.0
2024-09-16 15:25:00,120.24,120.31,120.22,120.26,15386.0,119.3553,119.4248,119.3355,119.3752,15386.0
2024-09-16 15:30:00,120.28,120.33,120.19,120.3,8927.0,119.395,119.4447,119.3057,119.4149,8927.0
2024-09-16 15:35:00,120.32,120.48,120.25,120.45,14480.0,119.4347,119.5936,119.3652,119.5638,14480.0
2024-09-16 15:40:00,120.46,120.59,120.46,120.53,12714.0,119.5737,119.7027,119.5737,119.6432,12714.0
2024-09-16 15:45:00,120.53,120.69,120.48,120.5,15471.0,119.6432,119.802,119.5936,119.6134,15471.0
2024-09-16 15:50:00,120.5,120.61,120.38,120.61,26520.0,119.6134,119.7226,119.4943,119.7226,26520.0
2024-09-16 15:55:00,120.59,120.63,120.34,120.4,59367.0,119.7027,119.7424,119.4546,119.5141,59367.0
2024-09-17 09:30:00,121.64,121.91,121.26,121.46,44697.0,120.745,121.013,120.3678,120.5663,44697.0
2024-09-17 09:35:00,121.51,121.51,120.79,121.09,32484.0,120.616,120.616,119.9013,120.1991,32484.0
2024-09-17 09:40:00,121.07,121.15,120.86,120.99,16029.0,120.1792,120.2586,119.9708,120.0998,16029.0
2024-09-17 09:45:00,120.93,121.37,120.78,121.29,21408.0,120.0402,120.477,119.8913,120.3976,21408.0
2024-09-17 09:50:00,121.33,121.72,121.23,121.58,6980.0,120.4373,120.8244,120.338,120.6855,6980.0
2024-09-17 09:55:00,121.55,121.55,121.17,121.28,10193.0,120.6557,120.6557,120.2785,120.3877,10193.0
2024-09-17 10:00:00,121.27,121.5,121.12,121.47,13590.0,120.3777,120.606,120.2288,120.5763,13590.0
2024-09-17 10:05:00,121.45,122.07,121.44,121.99,18403.0,120.5564,121.1719,120.5465,121.0924,18403.0
2024-09-17 10:10:00,121.95,122.15,121.83,122.01,8974.0,121.0527,121.2513,120.9336,121.1123,8974.0
2024-09-17 10:15:00,122.08,122.29,122.08,122.28,34443.0,121.1818,121.3902,121.1818,121.3803,34443.0
2024-09-17 10:20:00,122.29,122.37,122.2,122.37,14337.0,121.3902,121.4696,121.3009,121.4696,14337.0
2024-09-17 10:25:00,122.36,122.36,121.87,121.89,15928.0,121.4597,121.4597,120.9733,120.9932,15928.0
2024-09-17 10:30:00,121.9,121.95,121.58,121.79,9225.0,121.0031,121.0527,120.6855,120.8939,9225.0
2024-09-17 10:35:00,121.76,121.89,121.68,121.87,16270.0,120.8641,120.9932,120.7847,120.9733,16270.0
2024-09-17 10:40:00,121.85,121.96,121.78,121.94,12092.0,120.9535,121.0627,120.884,121.0428,12092.0
2024-09-17 10:45:00,121.94,122.03,121.92,121.92,11089.0,121.0428,121.1321,121.023,121.023,11089.0
2024-09-17 10:50:00,121.92,122.01,121.82,121.82,5659.0,121.023,121.1123,120.9237,120.9237,5659.0
2024-09-17 10:55:00,121.83,121.98,121.75,121.93,19347.0,120.9336,121.0825,120.8542,121.0329,19347.0
2024-09-17 11:00:00,121.95,122.25,121.92,122.07,20569.0,121.0527,121.3505,121.023,121.1719,20569.0
2024-09-17 11:05:00,122.07,122.25,122.07,122.14,5805.0,121.1719,121.3505,121.1719,121.2413,5805.0
2024-09-17 11:10:00,122.08,122.15,122.02,122.12,6507.0,121.1818,121.2513,121.1222,121.2215,6507.0
2024-09-17 11:15:00,122.09,122.19,122.02,122.12,24141.0,121.1917,121.291,121.1222,121.2215,24141.0
2024-09-17 11:20:00,122.06,122.18,121.95,122.18,18473.0,121.1619,121.281,121.0527,121.281,18473.0
2024-09-17 11:25:00,122.19,122.22,122.06,122.11,12212.0,121.291,121.3207,121.1619,121.2116,12212.0
2024-09-17 11:30:00,122.1,122.31,122.09,122.18,9420.0,121.2016,121.4101,121.1917,121.281,9420.0
2024-09-17 11:35:00,122.21,122.36,122.21,122.34,10230.0,121.3108,121.4597,121.3108,121.4399,10230.0
2024-09-17 11:40:00,122.33,122.33,122.21,122.22,12076.0,121.4299,121.4299,121.3108,121.3207,12076.0
2024-09-17 11:45:00,122.22,122.22,121.99,122.0,65386.0,121.3207,121.3207,121.0924,121.1024,65386.0
2024-09-17 11:50:00,122.02,122.07,121.94,121.97,14594.0,121.1222,121.1719,121.0428,121.0726,14594.0
2024-09-17 11:55:00,121.97,121.99,121.83,121.83,9937.0,121.0726,121.0924,120.9336,120.9336,9937.0
2024-09-17 12:00:00,121.8,121.91,121.78,121.84,4512.0,120.9038,121.013,120.884,120.9435,4512.0
2024-09-17 12:05:00,121.88,121.88,121.68,121.68,13319.0,120.9832,120.9832,120.7847,120.7847,13319.0
2024-09-17 12:10:00,121.7,121.81,121.69,121.77,6371.0,120.8046,120.9138,120.7946,120.8741,6371.0
2024-09-17 12:15:00,121.73,121.74,121.52,121.55,14140.0,120.8344,120.8443,120.6259,120.6557,14140.0
2024-09-17 12:20:00,121.55,121.69,121.37,121.46,19313.0,120.6557,120.7946,120.477,120.5663,19313.0
2024-09-17 12:25:00,121.43,121.66,121.32,121.64,12182.0,120.5366,120.7649,120.4274,120.745,12182.0
2024-09-17 12:30:00,121.62,121.62,121.4,121.4,24102.0,120.7252,120.7252,120.5068,120.5068,24102.0
2024-09-17 12:35:00,121.41,121.41,121.2,121.28,18694.0,120.5167,120.5167,120.3083,120.3877,18694.0
2024-09-17 12:40:00,121.27,121.27,120.98,121.08,21988.0,120.3777,120.3777,120.0899,120.1891,21988.0
2024-09-17 12:45:00,121.06,121.06,120.4,120.42,13775.0,120.1693,120.1693,119.5141,119.534,13775.0
2024-09-17 12:50:00,120.4,120.78,120.3,120.72,24885.0,119.5141,119.8913,119.4149,119.8318,24885.0
2024-09-17 12:55:00,120.7,120.89,120.5,120.54,10237.0,119.8119,120.0005,119.6134,119.6531,10237.0
2024-09-17 13:00:00,120.6,120.77,120.57,120.61,6529.0,119.7127,119.8814,119.6829,119.7226,6529.0
2024-09-17 13:05:00,120.62,120.76,120.61,120.76,7325.0,119.7325,119.8715,119.7226,119.8715,7325.0
2024-09-17 13:10:00,120.78,120.85,120.55,120.8,18942.0,119.8913,119.9608,119.663,119.9112,18942.0
2024-09-17 13:15:00,120.8,121.1,120.72,121.09,20567.0,119.9112,120.209,119.8318,120.1991,20567.0
2024-09-17 13:20:00,121.12,121.48,121.12,121.47,7181.0,120.2288,120.5862,120.2288,120.5763,7181.0
2024-09-17 13:25:00,121.48,121.5,121.29,121.33,8024.0,120.5862,120.606,120.3976,120.4373,8024.0
2024-09-17 13:30:00,121.3,121.44,121.16,121.17,8178.0,120.4075,120.5465,120.2685,120.2785,8178.0
2024-09-17 13:35:00,121.16,121.34,121.16,121.22,6272.0,120.2685,120.4472,120.2685,120.3281,6272.0
2024-09-17 13:40:00,121.19,121.22,121.06,121.14,5071.0,120.2983,120.3281,120.1693,120.2487,5071.0
2024-09-17 13:45:00,121.11,121.44,120.98,121.44,12969.0,120.2189,120.5465,120.0899,120.5465,12969.0
2024-09-17 13:50:00,121.46,121.6,121.45,121.52,8337.0,120.5663,120.7053,120.5564,120.6259,8337.0
2024-09-17 13:55:00,121.55,121.55,121.4,121.4,4879.0,120.6557,120.6557,120.5068,120.5068,4879.0
2024-09-17 14:00:00,121.39,121.52,121.37,121.46,3288.0,120.4969,120.6259,120.477,120.5663,3288.0
2024-09-17 14:05:00,121.41,121.46,121.39,121.45,2624.0,120.5167,120.5663,120.4969,120.5564,2624.0
2024-09-17 14:10:00,121.42,121.45,121.15,121.18,3300.0,120.5266,120.5564,120.2586,120.2884,3300.0
2024-09-17 14:15:00,121.17,121.29,121.17,121.29,4077.0,120.2785,120.3976,120.2785,120.3976,4077.0
2024-09-17 14:20:00,121.31,121.51,121.24,121.45,5898.0,120.4174,120.616,120.348,120.5564,5898.0
2024-09-17 14:25:00,121.46,121.51,121.37,121.49,13874.0,120.5663,120.616,120.477,120.5961,13874.0
2024-09-17 14:30:00,121.48,121.55,121.4,121.51,3964.0,120.5862,120.6557,120.5068,120.616,3964.0
2024-09-17 14:35:00,121.52,121.55,121.46,121.51,20411.0,120.6259,120.6557,120.5663,120.616,20411.0
2024-09-17 14:40:00,121.49,121.67,121.49,121.6,6591.0,120.5961,120.7748,120.5961,120.7053,6591.0
2024-09-17 14:45:00,121.58,121.59,121.22,121.34,12479.0,120.6855,120.6954,120.3281,120.4472,12479.0
2024-09-17 14:50:00,121.31,121.47,121.22,121.47,11159.0,120.4174,120.5763,120.3281,120.5763,11159.0
2024-09-17 14:55:00,121.51,121.61,121.45,121.51,12301.0,120.616,120.7152,120.5564,120.616,12301.0
2024-09-17 15:00:00,121.5,121.65,121.45,121.49,10546.0,120.606,120.7549,120.5564,120.5961,10546.0
2024-09-17 15:05:00,121.47,121.52,121.41,121.49,6037.0,120.5763,120.6259,120.5167,120.5961,6037.0
2024-09-17 15:10:00,121.47,121.6,121.43,121.59,25425.0,120.5763,120.7053,120.5366,120.6954,25425.0
2024-09-17 15:15:00,121.58,121.6,121.43,121.5,23827.0,120.6855,120.7053,120.5366,120.606,23827.0
2024-09-17 15:20:00,121.49,121.49,121.25,121.29,18236.0,120.5961,120.5961,120.3579,120.3976,18236.0
2024-09-17 15:25:00,121.32,121.5,121.32,121.5,15628.0,120.4274,120.606,120.4274,120.606,15628.0
2024-09-17 15:30:00,121.48,121.48,121.27,121.29,17760.0,120.5862,120.5862,120.3777,120.3976,17760.0
2024-09-17 15:35:00,121.28,121.43,121.16,121.43,22457.0,120.3877,120.5366,120.2685,120.5366,22457.0
2024-09-17 15:40:00,121.44,121.47,121.32,121.34,16825.0,120.5465,120.5763,120.4274,120.4472,16825.0
2024-09-17 15:45:00,121.33,121.64,121.33,121.63,30018.0,120.4373,120.745,120.4373,120.7351,30018.0
2024-09-17 15:50:00,121.64,121.85,121.45,121.83,41659.0,120.745,120.9535,120.5564,120.9336,41659.0
2024-09-17 15:55:00,121.82,121.9,121.73,121.84,99436.0,120.9237,121.0031,120.8344,120.9435,99436.0
2024-09-18 09:30:00,122.1,122.44,121.69,121.88,45173.0,121.2016,121.5391,120.7946,120.9832,45173.0
2024-09-18 09:35:00,121.76,121.96,121.59,121.61,12394.0,120.8641,121.0627,120.6954,120.7152,12394.0
2024-09-18 09:40:00,121.66,121.83,121.46,121.83,9513.0,120.7649,120.9336,120.5663,120.9336,9513.0
2024-09-18 09:45:00,121.87,122.04,121.77,121.96,28764.0,120.9733,121.1421,120.8741,121.0627,28764.0
2024-09-18 09:50:00,122.0,122.0,121.66,121.71,5941.0,121.1024,121.1024,120.7649,120.8145,5941.0
2024-09-18 09:55:00,121.63,121.65,121.16,121.23,22999.0,120.7351,120.7549,120.2685,120.338,22999.0
2024-09-18 10:00:00,121.19,121.32,120.9,121.07,15746.0,120.2983,120.4274,120.0105,120.1792,15746.0
2024-09-18 10:05:00,121.14,121.14,120.87,121.12,9410.0,120.2487,120.2487,119.9807,120.2288,9410.0
2024-09-18 10:10:00,121.05,121.26,120.92,121.09,13540.0,120.1594,120.3678,120.0303,120.1991,13540.0
2024-09-18 10:15:00,121.08,121.4,121.01,121.03,10819.0,120.1891,120.5068,120.1197,120.1395,10819.0
2024-09-18 10:20:00,121.11,121.42,121.09,121.32,8613.0,120.2189,120.5266,120.1991,120.4274,8613.0
2024-09-18 10:25:00,121.28,121.86,121.21,121.7,8600.0,120.3877,120.9634,120.3182,120.8046,8600.0
2024-09-18 10:30:00,121.67,121.67,120.9,120.95,12190.0,120.7748,120.7748,120.0105,120.0601,12190.0
2024-09-18 10:35:00,120.91,121.15,120.91,121.02,13361.0,120.0204,120.2586,120.0204,120.1296,13361.0
2024-09-18 10:40:00,121.02,121.1,120.83,120.93,18393.0,120.1296,120.209,119.941,120.0402,18393.0
2024-09-18 10:45:00,120.97,121.1,120.95,121.1,5973.0,120.0799,120.209,120.0601,120.209,5973.0
2024-09-18 10:50:00,121.08,121.25,120.98,121.12,7877.0,120.1891,120.3579,120.0899,120.2288,7877.0
2024-09-18 10:55:00,121.1,121.2,121.04,121.17,7493.0,120.209,120.3083,120.1494,120.2785,7493.0
2024-09-18 11:00:00,121.18,121.33,121.13,121.23,10221.0,120.2884,120.4373,120.2388,120.338,10221.0
2024-09-18 11:05:00,121.22,121.33,121.17,121.29,7951.0,120.3281,120.4373,120.2785,120.3976,7951.0
2024-09-18 11:10:00,121.28,121.28,121.09,121.18,7165.0,120.3877,120.3877,120.1991,120.2884,7165.0
2024-09-18 11:15:00,121.16,121.16,121.05,121.12,6661.0,120.2685,120.2685,120.1594,120.2288,6661.0
2024-09-18 11:20:00,121.14,121.23,121.09,121.13,7279.0,120.2487,120.338,120.1991,120.2388,7279.0
2024-09-18 11:25:00,121.14,121.47,121.14,121.35,8610.0,120.2487,120.5763,120.2487,120.4571,8610.0
2024-09-18 11:30:00,121.33,121.33,121.15,121.2,12688.0,120.4373,120.4373,120.2586,120.3083,12688.0
2024-09-18 11:35:00,121.25,121.41,121.24,121.33,6388.0,120.3579,120.5167,120.348,120.4373,6388.0
2024-09-18 11:40:00,121.33,121.34,121.13,121.2,12303.0,120.4373,120.4472,120.2388,120.3083,12303.0
2024-09-18 11:45:00,121.18,121.22,121.06,121.09,9211.0,120.2884,120.3281,120.1693,120.1991,9211.0
2024-09-18 11:50:00,121.09,121.16,121.03,121.15,12479.0,120.1991,120.2685,120.1395,120.2586,12479.0
2024-09-18 11:55:00,121.11,121.29,121.07,121.1,10206.0,120.2189,120.3976,120.1792,120.209,10206.0
2024-09-18 12:00:00,121.07,121.1,120.87,120.9,8614.0,120.1792,120.209,119.9807,120.0105,8614.0
2024-09-18 12:05:00,120.94,121.14,120.92,121.14,3065.0,120.0502,120.2487,120.0303,120.2487,3065.0
2024-09-18 12:10:00,121.13,121.26,121.13,121.15,3913.0,120.2388,120.3678,120.2388,120.2586,3913.0
2024-09-18 12:15:00,121.1,121.23,121.07,121.19,6725.0,120.209,120.338,120.1792,120.2983,6725.0
2024-09-18 12:20:00,121.16,121.25,121.14,121.14,13507.0,120.2685,120.3579,120.2487,120.2487,13507.0
2024-09-18 12:25:00,121.14,121.35,121.14,121.3,7432.0,120.2487,120.4571,120.2487,120.4075,7432.0
2024-09-18 12:30:00,121.29,121.37,121.27,121.33,4001.0,120.3976,120.477,120.3777,120.4373,4001.0
2024-09-18 12:35:00,121.42,121.49,121.38,121.48,12393.0,120.5266,120.5961,120.4869,120.5862,12393.0
2024-09-18 12:40:00,121.48,121.48,121.37,121.37,9632.0,120.5862,120.5862,120.477,120.477,9632.0
2024-09-18 12:45:00,121.39,121.61,121.39,121.46,7131.0,120.4969,120.7152,120.4969,120.5663,7131.0
2024-09-18 12:50:00,121.52,121.53,121.31,121.53,5900.0,120.6259,120.6358,120.4174,120.6358,5900.0
2024-09-18 12:55:00,121.52,121.59,121.42,121.49,7972.0,120.6259,120.6954,120.5266,120.5961,7972.0
2024-09-18 13:00:00,121.47,121.49,121.4,121.42,5336.0,120.5763,120.5961,120.5068,120.5266,5336.0
2024-09-18 13:05:00,121.38,121.39,121.3,121.31,4015.0,120.4869,120.4969,120.4075,120.4174,4015.0
2024-09-18 13:10:00,121.37,121.43,121.3,121.35,4706.0,120.477,120.5366,120.4075,120.4571,4706.0
2024-09-18 13:15:00,121.36,121.39,121.31,121.36,4777.0,120.4671,120.4969,120.4174,120.4671,4777.0
2024-09-18 13:20:00,121.36,121.4,121.28,121.31,5323.0,120.4671,120.5068,120.3877,120.4174,5323.0
2024-09-18 13:25:00,121.35,121.52,121.34,121.52,7754.0,120.4571,120.6259,120.4472,120.6259,7754.0
2024-09-18 13:30:00,121.54,121.71,121.51,121.71,5923.0,120.6458,120.8145,120.616,120.8145,5923.0
2024-09-18 13:35:00,121.7,121.76,121.39,121.48,14184.0,120.8046,120.8641,120.4969,120.5862,14184.0
2024-09-18 13:40:00,121.46,121.54,121.42,121.51,10640.0,120.5663,120.6458,120.5266,120.616,10640.0
2024-09-18 13:45:00,121.54,121.56,121.28,121.3,18460.0,120.6458,120.6656,120.3877,120.4075,18460.0
2024-09-18 13:50:00,121.29,121.36,121.2,121.21,13717.0,120.3976,120.4671,120.3083,120.3182,13717.0
2024-09-18 13:55:00,121.19,121.29,121.07,121.29,15536.0,120.2983,120.3976,120.1792,120.3976,15536.0
2024-09-18 14:00:00,121.15,123.99,120.51,123.41,64601.0,120.2586,123.0777,119.6233,122.502,64601.0
2024-09-18 14:05:00,123.45,123.85,122.95,123.19,43991.0,122.5417,122.9388,122.0454,122.2836,43991.0
2024-09-18 14:10:00,123.13,123.16,122.06,122.32,51160.0,122.2241,122.2538,121.1619,121.42,51160.0
2024-09-18 14:15:00,122.38,123.25,122.38,123.11,18524.0,121.4796,122.3432,121.4796,122.2042,18524.0
2024-09-18 14:20:00,123.24,123.56,122.88,123.56,27650.0,122.3332,122.6509,121.9759,122.6509,27650.0
2024-09-18 14:25:00,123.57,124.05,123.17,124.05,22278.0,122.6608,123.1373,122.2638,123.1373,22278.0
2024-09-18 14:30:00,124.03,124.69,124.0,124.63,32663.0,123.1174,123.7726,123.0877,123.713,32663.0
2024-09-18 14:35:00,124.63,124.84,123.72,124.71,175357.0,123.713,123.9215,122.8097,123.7924,175357.0
2024-09-18 14:40:00,124.65,124.83,122.6,122.66,79793.0,123.7329,123.9115,121.698,121.7575,79793.0
2024-09-18 14:45:00,122.6,123.62,122.38,123.07,72619.0,121.698,122.7104,121.4796,122.1645,72619.0
2024-09-18 14:50:00,123.09,124.01,123.07,123.71,46110.0,122.1843,123.0976,122.1645,122.7998,46110.0
2024-09-18 14:55:00,123.64,123.87,122.64,122.64,122345.0,122.7303,122.9586,121.7377,121.7377,122345.0
2024-09-18 15:00:00,122.65,122.8,122.0,122.35,41063.0,121.7476,121.8965,121.1024,121.4498,41063.0
2024-09-18 15:05:00,122.29,122.35,121.65,121.83,35399.0,121.3902,121.4498,120.7549,120.9336,35399.0
2024-09-18 15:10:00,121.69,123.04,121.58,123.01,25284.0,120.7946,122.1347,120.6855,122.1049,25284.0
2024-09-18 15:15:00,122.92,123.01,122.65,122.93,19941.0,122.0156,122.1049,121.7476,122.0255,19941.0
2024-09-18 15:20:00,122.93,122.95,121.57,122.23,31258.0,122.0255,122.0454,120.6755,121.3307,31258.0
2024-09-18 15:25:00,122.32,123.11,122.22,122.52,31555.0,121.42,122.2042,121.3207,121.6185,31555.0
2024-09-18 15:30:00,122.52,122.83,121.68,121.82,36404.0,121.6185,121.9263,120.7847,120.9237,36404.0
2024-09-18 15:35:00,121.75,122.14,121.52,122.01,36560.0,120.8542,121.2413,120.6259,121.1123,36560.0
2024-09-18 15:40:00,121.92,122.03,121.5,121.54,37034.0,121.023,121.1321,120.606,120.6458,37034.0
2024-09-18 15:45:00,121.44,121.83,121.34,121.53,44603.0,120.5465,120.9336,120.4472,120.6358,44603.0
2024-09-18 15:50:00,121.49,121.86,121.44,121.72,22132.0,120.5961,120.9634,120.5465,120.8244,22132.0
2024-09-18 15:55:00,121.75,121.84,121.56,121.61,95795.0,120.8542,120.9435,120.6656,120.7152,95795.0
2024-09-19 09:30:00,125.01,125.2,123.93,124.04,83094.0,124.0902,124.2788,123.0182,123.1274,83094.0
2024-09-19 09:35:00,124.05,124.93,124.05,124.38,35337.0,123.1373,124.0108,123.1373,123.4649,35337.0
2024-09-19 09:40:00,124.36,124.36,123.06,123.28,63798.0,123.445,123.445,122.1546,122.3729,63798.0
2024-09-19 09:45:00,123.38,123.63,123.08,123.48,37006.0,122.4722,122.7204,122.1744,122.5715,37006.0
2024-09-19 09:50:00,123.44,123.49,122.56,123.11,41442.0,122.5318,122.5814,121.6582,122.2042,41442.0
2024-09-19 09:55:00,123.22,123.93,123.22,123.9,29432.0,122.3134,123.0182,122.3134,122.9884,29432.0
2024-09-19 10:00:00,123.95,124.2,123.06,123.14,31071.0,123.038,123.2862,122.1546,122.234,31071.0
2024-09-19 10:05:00,123.17,123.59,123.1,123.22,39539.0,122.2638,122.6807,122.1943,122.3134,39539.0
2024-09-19 10:10:00,123.18,123.74,123.17,123.54,25487.0,122.2737,122.8296,122.2638,122.631,25487.0
2024-09-19 10:15:00,123.58,124.0,123.48,123.97,34024.0,122.6707,123.0877,122.5715,123.0579,34024.0
2024-09-19 10:20:00,124.0,124.01,123.67,123.77,61526.0,123.0877,123.0976,122.7601,122.8593,61526.0
2024-09-19 10:25:00,123.71,124.23,123.7,124.22,29873.0,122.7998,123.316,122.7899,123.306,29873.0
2024-09-19 10:30:00,124.21,124.47,124.15,124.3,28301.0,123.2961,123.5542,123.2365,123.3854,28301.0
2024-09-19 10:35:00,124.27,124.38,124.08,124.33,22371.0,123.3557,123.4649,123.1671,123.4152,22371.0
2024-09-19 10:40:00,124.32,124.37,123.89,123.99,35358.0,123.4053,123.4549,122.9785,123.0777,35358.0
2024-09-19 10:45:00,123.98,123.99,123.42,123.76,32138.0,123.0678,123.0777,122.5119,122.8494,32138.0
2024-09-19 10:50:00,123.76,123.98,123.62,123.72,15637.0,122.8494,123.0678,122.7104,122.8097,15637.0
2024-09-19 10:55:00,123.69,123.97,123.69,123.82,18256.0,122.7799,123.0579,122.7799,122.909,18256.0
2024-09-19 11:00:00,123.87,124.18,123.71,124.11,12875.0,122.9586,123.2663,122.7998,123.1968,12875.0
2024-09-19 11:05:00,124.1,124.11,123.81,123.82,40736.0,123.1869,123.1968,122.899,122.909,40736.0
2024-09-19 11:10:00,123.85,123.99,123.81,123.87,46483.0,122.9388,123.0777,122.899,122.9586,46483.0
2024-09-19 11:15:00,123.9,124.24,123.9,124.21,19112.0,122.9884,123.3259,122.9884,123.2961,19112.0
2024-09-19 11:20:00,124.17,124.36,124.09,124.18,22014.0,123.2564,123.445,123.177,123.2663,22014.0
2024-09-19 11:25:00,124.2,124.2,124.01,124.08,16539.0,123.2862,123.2862,123.0976,123.1671,16539.0
2024-09-19 11:30:00,124.11,124.14,123.95,124.0,12152.0,123.1968,123.2266,123.038,123.0877,12152.0
2024-09-19 11:35:00,124.01,124.11,123.84,123.87,24787.0,123.0976,123.1968,122.9288,122.9586,24787.0
2024-09-19 11:40:00,123.88,124.02,123.81,123.95,23524.0,122.9685,123.1075,122.899,123.038,23524.0
2024-09-19 11:45:00,123.91,124.07,123.91,124.07,12228.0,122.9983,123.1571,122.9983,123.1571,12228.0
2024-09-19 11:50:00,124.08,124.08,123.91,124.04,19652.0,123.1671,123.1671,122.9983,123.1274,19652.0
2024-09-19 11:55:00,123.98,124.1,123.89,123.97,28942.0,123.0678,123.1869,122.9785,123.0579,28942.0
2024-09-19 12:00:00,124.0,124.22,123.94,124.21,8650.0,123.0877,123.306,123.0281,123.2961,8650.0
2024-09-19 12:05:00,124.17,124.34,124.14,124.23,12095.0,123.2564,123.4251,123.2266,123.316,12095.0
2024-09-19 12:10:00,124.2,124.23,123.93,124.08,9250.0,123.2862,123.316,123.0182,123.1671,9250.0
2024-09-19 12:15:00,124.07,124.36,124.03,124.23,18370.0,123.1571,123.445,123.1174,123.316,18370.0
2024-09-19 12:20:00,124.21,124.24,123.99,124.07,23274.0,123.2961,123.3259,123.0777,123.1571,23274.0
2024-09-19 12:25:00,124.06,124.22,124.06,124.12,15348.0,123.1472,123.306,123.1472,123.2068,15348.0
2024-09-19 12:30:00,124.13,124.21,124.08,124.2,16448.0,123.2167,123.2961,123.1671,123.2862,16448.0
2024-09-19 12:35:00,124.17,124.19,124.12,124.16,21809.0,123.2564,123.2763,123.2068,123.2465,21809.0
2024-09-19 12:40:00,124.16,124.27,124.12,124.22,26577.0,123.2465,123.3557,123.2068,123.306,26577.0
2024-09-19 12:45:00,124.21,124.33,124.18,124.23,8978.0,123.2961,123.4152,123.2663,123.316,8978.0
2024-09-19 12:50:00,124.25,124.49,124.2,124.43,13975.0,123.3358,123.574,123.2862,123.5145,13975.0
2024-09-19 12:55:00,124.45,124.57,124.37,124.54,15652.0,123.5343,123.6535,123.4549,123.6237,15652.0
2024-09-19 13:00:00,124.58,124.74,124.58,124.62,13839.0,123.6634,123.8222,123.6634,123.7031,13839.0
2024-09-19 13:05:00,124.61,124.74,124.59,124.7,23282.0,123.6932,123.8222,123.6733,123.7825,23282.0
2024-09-19 13:10:00,124.72,124.73,124.57,124.65,8578.0,123.8024,123.8123,123.6535,123.7329,8578.0
2024-09-19 13:15:00,124.62,124.78,124.56,124.69,11333.0,123.7031,123.8619,123.6435,123.7726,11333.0
2024-09-19 13:20:00,124.7,124.71,124.5,124.6,7543.0,123.7825,123.7924,123.584,123.6832,7543.0
2024-09-19 13:25:00,124.62,124.71,124.61,124.61,10799.0,123.7031,123.7924,123.6932,123.6932,10799.0
2024-09-19 13:30:00,124.63,124.77,124.62,124.73,7646.0,123.713,123.852,123.7031,123.8123,7646.0
2024-09-19 13:35:00,124.76,124.81,124.7,124.78,9139.0,123.8421,123.8917,123.7825,123.8619,9139.0
2024-09-19 13:40:00,124.78,124.9,124.74,124.9,10449.0,123.8619,123.981,123.8222,123.981,10449.0
2024-09-19 13:45:00,124.88,124.94,124.76,124.76,9531.0,123.9612,124.0207,123.8421,123.8421,9531.0
2024-09-19 13:50:00,124.75,124.8,124.72,124.78,6064.0,123.8321,123.8818,123.8024,123.8619,6064.0
2024-09-19 13:55:00,124.75,124.77,124.68,124.71,6419.0,123.8321,123.852,123.7626,123.7924,6419.0
2024-09-19 14:00:00,124.69,124.78,124.69,124.72,7817.0,123.7726,123.8619,123.7726,123.8024,7817.0
2024-09-19 14:05:00,124.75,124.75,124.47,124.48,13093.0,123.8321,123.8321,123.5542,123.5641,13093.0
2024-09-19 14:10:00,124.45,124.5,124.37,124.44,5222.0,123.5343,123.584,123.4549,123.5244,5222.0
2024-09-19 14:15:00,124.44,124.44,124.0,124.12,8578.0,123.5244,123.5244,123.0877,123.2068,8578.0
2024-09-19 14:20:00,124.14,124.44,124.07,124.4,19899.0,123.2266,123.5244,123.1571,123.4847,19899.0
2024-09-19 14:25:00,124.37,124.65,124.35,124.6,7800.0,123.4549,123.7329,123.4351,123.6832,7800.0
2024-09-19 14:30:00,124.63,124.64,124.5,124.57,8385.0,123.713,123.7229,123.584,123.6535,8385.0
2024-09-19 14:35:00,124.54,124.58,124.49,124.54,8825.0,123.6237,123.6634,123.574,123.6237,8825.0
2024-09-19 14:40:00,124.58,124.62,124.54,124.55,6513.0,123.6634,123.7031,123.6237,123.6336,6513.0
2024-09-19 14:45:00,124.52,124.55,124.25,124.26,16805.0,123.6038,123.6336,123.3358,123.3457,16805.0
2024-09-19 14:50:00,124.25,124.36,124.16,124.36,23043.0,123.3358,123.445,123.2465,123.445,23043.0
2024-09-19 14:55:00,124.36,124.41,124.25,124.4,11606.0,123.445,123.4946,123.3358,123.4847,11606.0
2024-09-19 15:00:00,124.37,124.63,124.28,124.59,10968.0,123.4549,123.713,123.3656,123.6733,10968.0
2024-09-19 15:05:00,124.61,124.69,124.54,124.64,16923.0,123.6932,123.7726,123.6237,123.7229,16923.0
2024-09-19 15:10:00,124.69,124.71,124.43,124.45,17372.0,123.7726,123.7924,123.5145,123.5343,17372.0
2024-09-19 15:15:00,124.48,124.52,124.34,124.37,18382.0,123.5641,123.6038,123.4251,123.4549,18382.0
2024-09-19 15:20:00,124.36,124.5,124.21,124.48,19780.0,123.445,123.584,123.2961,123.5641,19780.0
2024-09-19 15:25:00,124.51,124.51,124.32,124.41,25974.0,123.5939,123.5939,123.4053,123.4946,25974.0
2024-09-19 15:30:00,124.41,124.51,124.37,124.45,18151.0,123.4946,123.5939,123.4549,123.5343,18151.0
2024-09-19 15:35:00,124.43,124.7,124.42,124.68,23954.0,123.5145,123.7825,123.5046,123.7626,23954.0
2024-09-19 15:40:00,124.66,124.8,124.59,124.62,36216.0,123.7428,123.8818,123.6733,123.7031,36216.0
2024-09-19 15:45:00,124.62,124.94,124.61,124.88,63067.0,123.7031,124.0207,123.6932,123.9612,63067.0
2024-09-19 15:50:00,124.87,124.88,124.57,124.84,51893.0,123.9512,123.9612,123.6535,123.9215,51893.0
2024-09-19 15:55:00,124.84,125.0,124.75,125.0,111058.0,123.9215,124.0803,123.8321,124.0803,111058.0
2024-09-20 09:30:00,123.34,123.81,122.91,122.96,85434.0,122.4325,122.899,122.0057,122.0553,85434.0
2024-09-20 09:35:00,122.97,123.48,122.66,123.43,98418.0,122.0652,122.5715,121.7575,122.5218,98418.0
2024-09-20 09:40:00,123.39,123.43,122.94,123.1,42543.0,122.4821,122.5218,122.0355,122.1943,42543.0
2024-09-20 09:45:00,123.05,123.09,122.37,122.55,55423.0,122.1446,122.1843,121.4696,121.6483,55423.0
2024-09-20 09:50:00,122.67,122.98,122.51,122.59,19228.0,121.7674,122.0752,121.6086,121.688,19228.0
2024-09-20 09:55:00,122.56,122.71,122.47,122.7,24535.0,121.6582,121.8071,121.5689,121.7972,24535.0
2024-09-20 10:00:00,122.7,123.06,122.61,122.78,27123.0,121.7972,122.1546,121.7079,121.8766,27123.0
2024-09-20 10:05:00,122.81,122.92,122.7,122.87,20494.0,121.9064,122.0156,121.7972,121.966,20494.0
2024-09-20 10:10:00,122.91,123.04,122.73,122.81,21866.0,122.0057,122.1347,121.827,121.9064,21866.0
2024-09-20 10:15:00,122.84,123.45,122.84,123.45,15684.0,121.9362,122.5417,121.9362,122.5417,15684.0
2024-09-20 10:20:00,123.46,123.68,123.15,123.22,27487.0,122.5516,122.77,122.2439,122.3134,27487.0
2024-09-20 10:25:00,123.18,123.48,123.18,123.25,19716.0,122.2737,122.5715,122.2737,122.3432,19716.0
2024-09-20 10:30:00,123.25,123.6,123.16,123.46,16258.0,122.3432,122.6906,122.2538,122.5516,16258.0
2024-09-20 10:35:00,123.43,123.54,123.36,123.37,10654.0,122.5218,122.631,122.4524,122.4623,10654.0
2024-09-20 10:40:00,123.36,123.46,123.27,123.31,17333.0,122.4524,122.5516,122.363,122.4027,17333.0
2024-09-20 10:45:00,123.37,123.43,123.19,123.28,11202.0,122.4623,122.5218,122.2836,122.3729,11202.0
2024-09-20 10:50:00,123.26,123.51,123.25,123.32,23764.0,122.3531,122.6013,122.3432,122.4127,23764.0
2024-09-20 10:55:00,123.33,123.43,123.19,123.24,8125.0,122.4226,122.5218,122.2836,122.3332,8125.0
2024-09-20 11:00:00,123.23,123.32,122.96,123.05,20435.0,122.3233,122.4127,122.0553,122.1446,20435.0
2024-09-20 11:05:00,123.06,123.23,123.05,123.14,15704.0,122.1546,122.3233,122.1446,122.234,15704.0
2024-09-20 11:10:00,123.11,123.2,123.07,123.14,15881.0,122.2042,122.2935,122.1645,122.234,15881.0
2024-09-20 11:15:00,123.14,123.16,122.9,123.05,22216.0,122.234,122.2538,121.9957,122.1446,22216.0
2024-09-20 11:20:00,123.08,123.13,122.9,122.99,14999.0,122.1744,122.2241,121.9957,122.0851,14999.0
2024-09-20 11:25:00,122.98,123.03,122.86,122.86,12423.0,122.0752,122.1248,121.956,121.956,12423.0
2024-09-20 11:30:00,122.85,122.9,122.63,122.86,40296.0,121.9461,121.9957,121.7277,121.956,40296.0
2024-09-20 11:35:00,122.88,123.15,122.88,123.09,25729.0,121.9759,122.2439,121.9759,122.1843,25729.0
2024-09-20 11:40:00,123.11,123.55,123.05,123.46,30265.0,122.2042,122.641,122.1446,122.5516,30265.0
2024-09-20 11:45:00,123.47,123.53,123.14,123.15,33375.0,122.5616,122.6211,122.234,122.2439,33375.0
2024-09-20 11:50:00,123.14,123.24,123.01,123.17,20532.0,122.234,122.3332,122.1049,122.2638,20532.0
2024-09-20 11:55:00,123.21,123.46,123.21,123.36,10398.0,122.3035,122.5516,122.3035,122.4524,10398.0
2024-09-20 12:00:00,123.34,123.38,123.17,123.34,5527.0,122.4325,122.4722,122.2638,122.4325,5527.0
2024-09-20 12:05:00,123.29,123.56,123.28,123.47,6444.0,122.3829,122.6509,122.3729,122.5616,6444.0
2024-09-20 12:10:00,123.52,123.57,123.45,123.55,7665.0,122.6112,122.6608,122.5417,122.641,7665.0
2024-09-20 12:15:00,123.54,123.65,123.53,123.65,7665.0,122.631,122.7402,122.6211,122.7402,7665.0
2024-09-20 12:20:00,123.64,123.85,123.63,123.83,7576.0,122.7303,122.9388,122.7204,122.9189,7576.0
2024-09-20 12:25:00,123.82,123.82,123.66,123.77,8058.0,122.909,122.909,122.7502,122.8593,8058.0
2024-09-20 12:30:00,123.74,123.77,123.63,123.67,15003.0,122.8296,122.8593,122.7204,122.7601,15003.0
2024-09-20 12:35:00,123.71,123.73,123.6,123.67,7837.0,122.7998,122.8196,122.6906,122.7601,7837.0
2024-09-20 12:40:00,123.68,123.76,123.64,123.76,6354.0,122.77,122.8494,122.7303,122.8494,6354.0
2024-09-20 12:45:00,123.74,123.76,123.7,123.72,17186.0,122.8296,122.8494,122.7899,122.8097,17186.0
2024-09-20 12:50:00,123.75,123.83,123.68,123.74,23343.0,122.8395,122.9189,122.77,122.8296,23343.0
2024-09-20 12:55:00,123.75,123.75,123.6,123.65,15007.0,122.8395,122.8395,122.6906,122.7402,15007.0
2024-09-20 13:00:00,123.67,123.75,123.53,123.54,17334.0,122.7601,122.8395,122.6211,122.631,17334.0
2024-09-20 13:05:00,123.57,123.82,123.57,123.75,6403.0,122.6608,122.909,122.6608,122.8395,6403.0
2024-09-20 13:10:00,123.75,123.85,123.72,123.85,5290.0,122.8395,122.9388,122.8097,122.9388,5290.0
2024-09-20 13:15:00,123.85,123.87,123.74,123.84,7934.0,122.9388,122.9586,122.8296,122.9288,7934.0
2024-09-20 13:20:00,123.83,123.86,123.67,123.76,12486.0,122.9189,122.9487,122.7601,122.8494,12486.0
2024-09-20 13:25:00,123.74,123.76,123.53,123.62,14690.0,122.8296,122.8494,122.6211,122.7104,14690.0
2024-09-20 13:30:00,123.62,123.7,123.56,123.64,6324.0,122.7104,122.7899,122.6509,122.7303,6324.0
2024-09-20 13:35:00,123.65,123.66,123.5,123.5,5458.0,122.7402,122.7502,122.5913,122.5913,5458.0
2024-09-20 13:40:00,123.51,123.71,123.5,123.69,10370.0,122.6013,122.7998,122.5913,122.7799,10370.0
2024-09-20 13:45:00,123.68,123.69,123.5,123.57,13608.0,122.77,122.7799,122.5913,122.6608,13608.0
2024-09-20 13:50:00,123.57,123.58,123.46,123.47,5943.0,122.6608,122.6707,122.5516,122.5616,5943.0
2024-09-20 13:55:00,123.45,123.45,123.35,123.44,16440.0,122.5417,122.5417,122.4424,122.5318,16440.0
2024-09-20 14:00:00,123.45,123.45,123.12,123.17,16655.0,122.5417,122.5417,122.2141,122.2638,16655.0
2024-09-20 14:05:00,123.21,123.22,123.05,123.06,22174.0,122.3035,122.3134,122.1446,122.1546,22174.0
2024-09-20 14:10:00,123.03,123.21,122.97,123.13,15112.0,122.1248,122.3035,122.0652,122.2241,15112.0
2024-09-20 14:15:00,123.14,123.25,123.11,123.15,9373.0,122.234,122.3432,122.2042,122.2439,9373.0
2024-09-20 14:20:00,123.15,123.15,123.04,123.11,17599.0,122.2439,122.2439,122.1347,122.2042,17599.0
2024-09-20 14:25:00,123.08,123.15,123.03,123.07,9710.0,122.1744,122.2439,122.1248,122.1645,9710.0
2024-09-20 14:30:00,123.05,123.08,123.0,123.02,17052.0,122.1446,122.1744,122.095,122.1149,17052.0
2024-09-20 14:35:00,123.03,123.1,122.95,123.03,11259.0,122.1248,122.1943,122.0454,122.1248,11259.0
2024-09-20 14:40:00,123.0,123.04,122.89,122.99,5966.0,122.095,122.1347,121.9858,122.0851,5966.0
2024-09-20 14:45:00,123.01,123.1,122.93,123.05,10304.0,122.1049,122.1943,122.0255,122.1446,10304.0
2024-09-20 14:50:00,123.02,123.13,122.97,123.13,8338.0,122.1149,122.2241,122.0652,122.2241,8338.0
2024-09-20 14:55:00,123.11,123.16,122.99,123.02,15510.0,122.2042,122.2538,122.0851,122.1149,15510.0
2024-09-20 15:00:00,123.02,123.11,122.98,123.04,7611.0,122.1149,122.2042,122.0752,122.1347,7611.0
2024-09-20 15:05:00,123.01,123.04,122.83,122.89,11110.0,122.1049,122.1347,121.9263,121.9858,11110.0
2024-09-20 15:10:00,122.91,122.92,122.63,122.74,39212.0,122.0057,122.0156,121.7277,121.8369,39212.0
2024-09-20 15:15:00,122.75,122.88,122.74,122.83,10362.0,121.8468,121.9759,121.8369,121.9263,10362.0
2024-09-20 15:20:00,122.84,123.11,122.83,122.98,22856.0,121.9362,122.2042,121.9263,122.0752,22856.0
2024-09-20 15:25:00,122.99,123.11,122.95,122.95,11687.0,122.0851,122.2042,122.0454,122.0454,11687.0
2024-09-20 15:30:00,122.96,122.99,122.82,122.84,20121.0,122.0553,122.0851,121.9163,121.9362,20121.0
2024-09-20 15:35:00,122.77,122.93,122.66,122.73,18256.0,121.8667,122.0255,121.7575,121.827,18256.0
2024-09-20 15:40:00,122.69,122.78,122.58,122.71,23584.0,121.7873,121.8766,121.6781,121.8071,23584.0
2024-09-20 15:45:00,122.7,122.7,122.07,122.15,107170.0,121.7972,121.7972,121.1719,121.2513,107170.0
2024-09-20 15:50:00,122.18,122.32,122.08,122.14,150039.0,121.281,121.42,121.1818,121.2413,150039.0
2024-09-20 15:55:00,122.15,122.39,121.98,122.39,404047.0,121.2513,121.4895,121.0825,121.4895,404047.0
2024-09-23 09:30:00,123.29,124.26,122.75,123.62,83486.0,122.5083,123.4721,121.9717,122.8362,83486.0
2024-09-23 09:35:00,123.57,124.03,123.14,123.16,41624.0,122.7865,123.2436,122.3592,122.3791,41624.0
2024-09-23 09:40:00,123.2,123.52,123.13,123.41,12785.0,122.4189,122.7368,122.3493,122.6275,12785.0
2024-09-23 09:45:00,123.32,123.81,122.28,122.67,56502.0,122.5381,123.025,121.5047,121.8922,56502.0
2024-09-23 09:50:00,122.67,123.01,122.58,122.87,34348.0,121.8922,122.2301,121.8028,122.0909,34348.0
2024-09-23 09:55:00,122.91,123.2,122.8,123.2,22974.0,122.1307,122.4189,122.0214,122.4189,22974.0
2024-09-23 10:00:00,123.18,123.63,123.18,123.36,35595.0,122.399,122.8461,122.399,122.5778,35595.0
2024-09-23 10:05:00,123.33,123.46,123.2,123.46,32496.0,122.548,122.6772,122.4189,122.6772,32496.0
2024-09-23 10:10:00,123.46,123.46,123.07,123.16,17136.0,122.6772,122.6772,122.2897,122.3791,17136.0
2024-09-23 10:15:00,123.11,123.38,123.02,123.26,13657.0,122.3294,122.5977,122.24,122.4785,13657.0
2024-09-23 10:20:00,123.3,123.39,123.13,123.14,15143.0,122.5182,122.6077,122.3493,122.3592,15143.0
2024-09-23 10:25:00,123.09,123.09,122.79,122.89,14036.0,122.3096,122.3096,122.0115,122.1108,14036.0
2024-09-23 10:30:00,122.88,123.04,122.84,122.92,11176.0,122.1009,122.2599,122.0611,122.1406,11176.0
2024-09-23 10:35:00,122.92,122.95,122.72,122.76,9263.0,122.1406,122.1704,121.9419,121.9816,9263.0
2024-09-23 10:40:00,122.77,122.93,122.75,122.82,18634.0,121.9916,122.1506,121.9717,122.0413,18634.0
2024-09-23 10:45:00,122.77,122.79,122.49,122.53,11267.0,121.9916,122.0115,121.7134,121.7531,11267.0
2024-09-23 10:50:00,122.5,122.64,122.47,122.53,14162.0,121.7233,121.8624,121.6935,121.7531,14162.0
2024-09-23 10:55:00,122.53,122.67,122.43,122.44,12025.0,121.7531,121.8922,121.6537,121.6637,12025.0
2024-09-23 11:00:00,122.41,122.41,122.21,122.31,16621.0,121.6339,121.6339,121.4351,121.5345,16621.0
2024-09-23 11:05:00,122.32,122.32,122.16,122.2,14851.0,121.5444,121.5444,121.3855,121.4252,14851.0
2024-09-23 11:10:00,122.24,122.45,122.23,122.35,7505.0,121.4649,121.6736,121.455,121.5742,7505.0
2024-09-23 11:15:00,122.35,122.5,122.32,122.48,7651.0,121.5742,121.7233,121.5444,121.7034,7651.0
2024-09-23 11:20:00,122.45,122.58,122.43,122.53,9505.0,121.6736,121.8028,121.6537,121.7531,9505.0
2024-09-23 11:25:00,122.49,122.5,122.33,122.4,11384.0,121.7134,121.7233,121.5544,121.6239,11384.0
2024-09-23 11:30:00,122.43,122.52,122.4,122.52,6108.0,121.6537,121.7432,121.6239,121.7432,6108.0
2024-09-23 11:35:00,122.55,122.7,122.53,122.7,5834.0,121.773,121.922,121.7531,121.922,5834.0
2024-09-23 11:40:00,122.74,122.78,122.68,122.72,7904.0,121.9618,122.0015,121.9022,121.9419,7904.0
2024-09-23 11:45:00,122.75,122.76,122.66,122.74,8318.0,121.9717,121.9816,121.8823,121.9618,8318.0
2024-09-23 11:50:00,122.69,122.81,122.66,122.75,5909.0,121.9121,122.0313,121.8823,121.9717,5909.0
2024-09-23 11:55:00,122.74,122.74,122.6,122.69,8519.0,121.9618,121.9618,121.8227,121.9121,8519.0
2024-09-23 12:00:00,122.66,122.7,122.59,122.66,7047.0,121.8823,121.922,121.8127,121.8823,7047.0
2024-09-23 12:05:00,122.65,122.78,122.65,122.74,4996.0,121.8723,122.0015,121.8723,121.9618,4996.0
2024-09-23 12:10:00,122.71,122.75,122.53,122.66,8257.0,121.932,121.9717,121.7531,121.8823,8257.0
2024-09-23 12:15:00,122.63,122.68,122.5,122.68,15415.0,121.8525,121.9022,121.7233,121.9022,15415.0
2024-09-23 12:20:00,122.66,122.78,122.64,122.73,6588.0,121.8823,122.0015,121.8624,121.9518,6588.0
2024-09-23 12:25:00,122.74,122.78,122.68,122.74,4952.0,121.9618,122.0015,121.9022,121.9618,4952.0
2024-09-23 12:30:00,122.7,122.91,122.69,122.88,5344.0,121.922,122.1307,121.9121,122.1009,5344.0
2024-09-23 12:35:00,122.91,122.94,122.78,122.84,6620.0,122.1307,122.1605,122.0015,122.0611,6620.0
2024-09-23 12:40:00,122.82,123.0,122.82,122.88,6982.0,122.0413,122.2201,122.0413,122.1009,6982.0
2024-09-23 12:45:00,122.9,123.03,122.82,123.0,10894.0,122.1208,122.2499,122.0413,122.2201,10894.0
2024-09-23 12:50:00,123.0,123.11,123.0,123.08,4207.0,122.2201,122.3294,122.2201,122.2996,4207.0
2024-09-23 12:55:00,123.03,123.15,123.03,123.1,7629.0,122.2499,122.3692,122.2499,122.3195,7629.0
2024-09-23 13:00:00,123.1,123.1,122.96,123.07,4985.0,122.3195,122.3195,122.1804,122.2897,4985.0
2024-09-23 13:05:00,123.05,123.23,123.04,123.23,4275.0,122.2698,122.4487,122.2599,122.4487,4275.0
2024-09-23 13:10:00,123.21,123.36,123.2,123.25,15174.0,122.4288,122.5778,122.4189,122.4685,15174.0
2024-09-23 13:15:00,123.26,123.32,123.18,123.29,7737.0,122.4785,122.5381,122.399,122.5083,7737.0
2024-09-23 13:20:00,123.3,123.31,123.22,123.26,8323.0,122.5182,122.5282,122.4387,122.4785,8323.0
2024-09-23 13:25:00,123.22,123.31,123.21,123.27,4178.0,122.4387,122.5282,122.4288,122.4884,4178.0
2024-09-23 13:30:00,123.26,123.42,123.26,123.42,4760.0,122.4785,122.6375,122.4785,122.6375,4760.0
2024-09-23 13:35:00,123.44,123.44,123.3,123.35,6382.0,122.6573,122.6573,122.5182,122.5679,6382.0
2024-09-23 13:40:00,123.37,123.38,123.26,123.26,5850.0,122.5878,122.5977,122.4785,122.4785,5850.0
2024-09-23 13:45:00,123.21,123.33,123.21,123.23,5630.0,122.4288,122.548,122.4288,122.4487,5630.0
2024-09-23 13:50:00,123.26,123.28,123.15,123.17,4200.0,122.4785,122.4983,122.3692,122.389,4200.0
2024-09-23 13:55:00,123.14,123.19,123.1,123.17,3201.0,122.3592,122.4089,122.3195,122.389,3201.0
2024-09-23 14:00:00,123.16,123.16,122.95,122.95,9060.0,122.3791,122.3791,122.1704,122.1704,9060.0
2024-09-23 14:05:00,122.94,123.03,122.88,123.02,12652.0,122.1605,122.2499,122.1009,122.24,12652.0
2024-09-23 14:10:00,123.04,123.11,123.01,123.03,18753.0,122.2599,122.3294,122.2301,122.2499,18753.0
2024-09-23 14:15:00,123.02,123.16,122.96,123.13,8379.0,122.24,122.3791,122.1804,122.3493,8379.0
2024-09-23 14:20:00,123.12,123.22,123.09,123.14,11768.0,122.3394,122.4387,122.3096,122.3592,11768.0
2024-09-23 14:25:00,123.13,123.13,122.98,123.07,7212.0,122.3493,122.3493,122.2003,122.2897,7212.0
2024-09-23 14:30:00,123.06,123.18,123.04,123.18,6402.0,122.2797,122.399,122.2599,122.399,6402.0
2024-09-23 14:35:00,123.2,123.24,123.16,123.16,12986.0,122.4189,122.4586,122.3791,122.3791,12986.0
2024-09-23 14:40:00,123.17,123.28,123.13,123.28,12402.0,122.389,122.4983,122.3493,122.4983,12402.0
2024-09-23 14:45:00,123.27,123.3,123.22,123.25,7404.0,122.4884,122.5182,122.4387,122.4685,7404.0
2024-09-23 14:50:00,123.25,123.25,123.16,123.2,8252.0,122.4685,122.4685,122.3791,122.4189,8252.0
2024-09-23 14:55:00,123.21,123.34,123.21,123.31,9239.0,122.4288,122.558,122.4288,122.5282,9239.0
2024-09-23 15:00:00,123.29,123.39,123.26,123.3,13954.0,122.5083,122.6077,122.4785,122.5182,13954.0
2024-09-23 15:05:00,123.31,123.36,123.28,123.32,10072.0,122.5282,122.5778,122.4983,122.5381,10072.0
2024-09-23 15:10:00,123.3,123.53,123.27,123.45,22232.0,122.5182,122.7468,122.4884,122.6673,22232.0
2024-09-23 15:15:00,123.43,123.54,123.42,123.47,14832.0,122.6474,122.7567,122.6375,122.6871,14832.0
2024-09-23 15:20:00,123.47,123.52,123.46,123.51,10141.0,122.6871,122.7368,122.6772,122.7269,10141.0
2024-09-23 15:25:00,123.5,123.51,123.4,123.45,11046.0,122.717,122.7269,122.6176,122.6673,11046.0
2024-09-23 15:30:00,123.44,123.63,123.42,123.56,14230.0,122.6573,122.8461,122.6375,122.7766,14230.0
2024-09-23 15:35:00,123.53,123.64,123.36,123.4,17263.0,122.7468,122.8561,122.5778,122.6176,17263.0
2024-09-23 15:40:00,123.39,123.45,123.27,123.31,25382.0,122.6077,122.6673,122.4884,122.5282,25382.0
2024-09-23 15:45:00,123.28,123.45,123.27,123.43,28213.0,122.4983,122.6673,122.4884,122.6474,28213.0
2024-09-23 15:50:00,123.41,123.45,123.29,123.34,41165.0,122.6275,122.6673,122.5083,122.558,41165.0
2024-09-23 15:55:00,123.34,123.42,123.25,123.37,46880.0,122.558,122.6375,122.4685,122.5878,46880.0
2024-09-24 09:30:00,123.43,124.14,122.97,124.02,67575.0,122.6474,123.3529,122.1903,123.2337,67575.0
2024-09-24 09:35:00,124.04,124.17,123.61,123.62,23476.0,123.2535,123.3827,122.8263,122.8362,23476.0
2024-09-24 09:40:00,123.67,123.7,123.21,123.52,104173.0,122.8859,122.9157,122.4288,122.7368,104173.0
2024-09-24 09:45:00,123.55,123.57,123.36,123.46,11946.0,122.7666,122.7865,122.5778,122.6772,11946.0
2024-09-24 09:50:00,123.37,123.37,123.01,123.18,26976.0,122.5878,122.5878,122.2301,122.399,26976.0
2024-09-24 09:55:00,123.21,123.37,123.12,123.24,5212.0,122.4288,122.5878,122.3394,122.4586,5212.0
2024-09-24 10:00:00,123.19,123.4,122.51,123.21,38472.0,122.4089,122.6176,121.7332,122.4288,38472.0
2024-09-24 10:05:00,123.18,123.63,123.07,123.58,48530.0,122.399,122.8461,122.2897,122.7964,48530.0
2024-09-24 10:10:00,123.65,123.65,123.33,123.4,10675.0,122.866,122.866,122.548,122.6176,10675.0
2024-09-24 10:15:00,123.41,123.53,123.33,123.4,16497.0,122.6275,122.7468,122.548,122.6176,16497.0
2024-09-24 10:20:00,123.42,123.62,123.24,123.51,18151.0,122.6375,122.8362,122.4586,122.7269,18151.0
2024-09-24 10:25:00,123.52,123.52,123.2,123.29,9207.0,122.7368,122.7368,122.4189,122.5083,9207.0
2024-09-24 10:30:00,123.3,123.45,123.12,123.12,8304.0,122.5182,122.6673,122.3394,122.3394,8304.0
2024-09-24 10:35:00,123.1,123.13,122.56,122.57,12637.0,122.3195,122.3493,121.7829,121.7929,12637.0
2024-09-24 10:40:00,122.6,122.81,122.56,122.63,19424.0,121.8227,122.0313,121.7829,121.8525,19424.0
2024-09-24 10:45:00,122.61,122.7,122.48,122.53,18288.0,121.8326,121.922,121.7034,121.7531,18288.0
2024-09-24 10:50:00,122.52,122.82,122.52,122.73,18131.0,121.7432,122.0413,121.7432,121.9518,18131.0
2024-09-24 10:55:00,122.85,122.91,122.71,122.86,15559.0,122.0711,122.1307,121.932,122.081,15559.0
2024-09-24 11:00:00,122.85,122.9,122.74,122.86,6116.0,122.0711,122.1208,121.9618,122.081,6116.0
2024-09-24 11:05:00,122.92,123.03,122.84,123.0,8566.0,122.1406,122.2499,122.0611,122.2201,8566.0
2024-09-24 11:10:00,122.99,123.1,122.99,123.04,19245.0,122.2102,122.3195,122.2102,122.2599,19245.0
2024-09-24 11:15:00,123.02,123.19,123.02,123.12,7157.0,122.24,122.4089,122.24,122.3394,7157.0
2024-09-24 11:20:00,123.1,123.16,122.92,122.98,7187.0,122.3195,122.3791,122.1406,122.2003,7187.0
2024-09-24 11:25:00,122.99,123.08,122.95,122.97,4762.0,122.2102,122.2996,122.1704,122.1903,4762.0
2024-09-24 11:30:00,122.96,123.11,122.96,123.03,6707.0,122.1804,122.3294,122.1804,122.2499,6707.0
2024-09-24 11:35:00,123.05,123.07,122.89,122.99,6517.0,122.2698,122.2897,122.1108,122.2102,6517.0
2024-09-24 11:40:00,122.97,123.09,122.81,122.81,11213.0,122.1903,122.3096,122.0313,122.0313,11213.0
2024-09-24 11:45:00,122.81,122.89,122.74,122.74,17207.0,122.0313,122.1108,121.9618,121.9618,17207.0
2024-09-24 11:50:00,122.75,123.03,122.73,122.98,11279.0,121.9717,122.2499,121.9518,122.2003,11279.0
2024-09-24 11:55:00,122.98,123.03,122.69,122.74,8775.0,122.2003,122.2499,121.9121,121.9618,8775.0
2024-09-24 12:00:00,122.74,122.89,122.72,122.78,20140.0,121.9618,122.1108,121.9419,122.0015,20140.0
2024-09-24 12:05:00,122.74,122.84,122.74,122.77,12227.0,121.9618,122.0611,121.9618,121.9916,12227.0
2024-09-24 12:10:00,122.78,122.85,122.73,122.79,4046.0,122.0015,122.0711,121.9518,122.0115,4046.0
2024-09-24 12:15:00,122.77,122.8,122.68,122.73,7369.0,121.9916,122.0214,121.9022,121.9518,7369.0
2024-09-24 12:20:00,122.73,122.84,122.73,122.78,3872.0,121.9518,122.0611,121.9518,122.0015,3872.0
2024-09-24 12:25:00,122.78,122.78,122.49,122.59,8418.0,122.0015,122.0015,121.7134,121.8127,8418.0
2024-09-24 12:30:00,122.58,122.76,122.57,122.75,7784.0,121.8028,121.9816,121.7929,121.9717,7784.0
2024-09-24 12:35:00,122.69,122.82,122.68,122.72,5686.0,121.9121,122.0413,121.9022,121.9419,5686.0
2024-09-24 12:40:00,122.74,122.8,122.72,122.74,6833.0,121.9618,122.0214,121.9419,121.9618,6833.0
2024-09-24 12:45:00,122.77,122.79,122.62,122.68,5245.0,121.9916,122.0115,121.8425,121.9022,5245.0
2024-09-24 12:50:00,122.67,122.95,122.67,122.93,3900.0,121.8922,122.1704,121.8922,122.1506,3900.0
2024-09-24 12:55:00,122.87,122.88,122.73,122.74,4365.0,122.0909,122.1009,121.9518,121.9618,4365.0
2024-09-24 13:00:00,122.74,122.88,122.74,122.84,2600.0,121.9618,122.1009,121.9618,122.0611,2600.0
2024-09-24 13:05:00,122.81,122.9,122.81,122.88,5654.0,122.0313,122.1208,122.0313,122.1009,5654.0
2024-09-24 13:10:00,122.83,122.91,122.81,122.9,3456.0,122.0512,122.1307,122.0313,122.1208,3456.0
2024-09-24 13:15:00,122.93,123.02,122.89,122.93,22684.0,122.1506,122.24,122.1108,122.1506,22684.0
2024-09-24 13:20:00,122.94,122.99,122.88,122.91,7140.0,122.1605,122.2102,122.1009,122.1307,7140.0
2024-09-24 13:25:00,122.9,122.96,122.83,122.87,2600.0,122.1208,122.1804,122.0512,122.0909,2600.0
2024-09-24 13:30:00,122.9,122.91,122.82,122.89,7099.0,122.1208,122.1307,122.0413,122.1108,7099.0
2024-09-24 13:35:00,122.93,122.93,122.8,122.84,3554.0,122.1506,122.1506,122.0214,122.0611,3554.0
2024-09-24 13:40:00,122.84,122.95,122.84,122.91,6577.0,122.0611,122.1704,122.0611,122.1307,6577.0
2024-09-24 13:45:00,122.9,122.91,122.82,122.88,5191.0,122.1208,122.1307,122.0413,122.1009,5191.0
2024-09-24 13:50:00,122.82,122.86,122.78,122.86,1862.0,122.0413,122.081,122.0015,122.081,1862.0
2024-09-24 13:55:00,122.84,122.86,122.78,122.8,3013.0,122.0611,122.081,122.0015,122.0214,3013.0
2024-09-24 14:00:00,122.77,122.86,122.76,122.83,14658.0,121.9916,122.081,121.9816,122.0512,14658.0
2024-09-24 14:05:00,122.84,122.88,122.75,122.84,19118.0,122.0611,122.1009,121.9717,122.0611,19118.0
2024-09-24 14:10:00,122.82,122.84,122.72,122.79,12222.0,122.0413,122.0611,121.9419,122.0115,12222.0
2024-09-24 14:15:00,122.79,122.82,122.66,122.8,12511.0,122.0115,122.0413,121.8823,122.0214,12511.0
2024-09-24 14:20:00,122.77,122.87,122.75,122.83,14460.0,121.9916,122.0909,121.9717,122.0512,14460.0
2024-09-24 14:25:00,122.84,122.91,122.75,122.83,14763.0,122.0611,122.1307,121.9717,122.0512,14763.0
2024-09-24 14:30:00,122.79,122.83,122.57,122.82,25496.0,122.0115,122.0512,121.7929,122.0413,25496.0
2024-09-24 14:35:00,122.83,122.94,122.82,122.94,5950.0,122.0512,122.1605,122.0413,122.1605,5950.0
2024-09-24 14:40:00,122.95,122.95,122.84,122.88,6129.0,122.1704,122.1704,122.0611,122.1009,6129.0
2024-09-24 14:45:00,122.88,122.88,122.8,122.82,2683.0,122.1009,122.1009,122.0214,122.0413,2683.0
2024-09-24 14:50:00,122.81,122.93,122.8,122.85,14560.0,122.0313,122.1506,122.0214,122.0711,14560.0
2024-09-24 14:55:00,122.86,122.88,122.79,122.85,7521.0,122.081,122.1009,122.0115,122.0711,7521.0
2024-09-24 15:00:00,122.83,122.86,122.8,122.83,39023.0,122.0512,122.081,122.0214,122.0512,39023.0
2024-09-24 15:05:00,122.8,122.85,122.74,122.78,16405.0,122.0214,122.0711,121.9618,122.0015,16405.0
2024-09-24 15:10:00,122.76,122.8,122.69,122.8,31571.0,121.9816,122.0214,121.9121,122.0214,31571.0
2024-09-24 15:15:00,122.79,122.85,122.78,122.83,9469.0,122.0115,122.0711,122.0015,122.0512,9469.0
2024-09-24 15:20:00,122.82,122.91,122.8,122.84,10926.0,122.0413,122.1307,122.0214,122.0611,10926.0
2024-09-24 15:25:00,122.84,122.96,122.83,122.96,14090.0,122.0611,122.1804,122.0512,122.1804,14090.0
2024-09-24 15:30:00,122.95,122.95,122.82,122.84,15803.0,122.1704,122.1704,122.0413,122.0611,15803.0
2024-09-24 15:35:00,122.82,122.9,122.82,122.85,9611.0,122.0413,122.1208,122.0413,122.0711,9611.0
2024-09-24 15:40:00,122.87,123.16,122.84,123.11,11784.0,122.0909,122.3791,122.0611,122.3294,11784.0
2024-09-24 15:45:00,123.13,123.17,123.03,123.07,15997.0,122.3493,122.389,122.2499,122.2897,15997.0
2024-09-24 15:50:00,123.07,123.27,123.03,123.17,30641.0,122.2897,122.4884,122.2499,122.389,30641.0
2024-09-24 15:55:00,123.16,123.24,123.1,123.16,97605.0,122.3791,122.4586,122.3195,122.3791,97605.0
2024-09-25 09:30:00,122.63,122.7,121.76,122.18,53190.0,121.8525,121.922,120.988,121.4053,53190.0
2024-09-25 09:35:00,122.06,122.26,121.93,122.02,13065.0,121.2861,121.4848,121.1569,121.2463,13065.0
2024-09-25 09:40:00,122.08,122.54,122.01,122.33,16153.0,121.306,121.763,121.2364,121.5544,16153.0
2024-09-25 09:45:00,122.33,122.47,121.88,121.98,16264.0,121.5544,121.6935,121.1072,121.2066,16264.0
2024-09-25 09:50:00,122.0,122.25,121.94,122.13,16118.0,121.2265,121.4749,121.1668,121.3556,16118.0
2024-09-25 09:55:00,122.16,122.44,122.07,122.38,10500.0,121.3855,121.6637,121.296,121.6041,10500.0
2024-09-25 10:00:00,122.42,122.68,122.33,122.5,31968.0,121.6438,121.9022,121.5544,121.7233,31968.0
2024-09-25 10:05:00,122.49,122.63,122.36,122.54,12231.0,121.7134,121.8525,121.5842,121.763,12231.0
2024-09-25 10:10:00,122.55,122.63,122.29,122.36,18200.0,121.773,121.8525,121.5146,121.5842,18200.0
2024-09-25 10:15:00,122.36,122.47,122.23,122.23,5566.0,121.5842,121.6935,121.455,121.455,5566.0
2024-09-25 10:20:00,122.22,122.24,122.08,122.11,9765.0,121.4451,121.4649,121.306,121.3358,9765.0
2024-09-25 10:25:00,122.04,122.06,121.84,122.0,19601.0,121.2662,121.2861,121.0675,121.2265,19601.0
2024-09-25 10:30:00,121.95,122.2,121.93,122.18,8241.0,121.1768,121.4252,121.1569,121.4053,8241.0
2024-09-25 10:35:00,122.19,122.59,122.16,122.55,12535.0,121.4153,121.8127,121.3855,121.773,12535.0
2024-09-25 10:40:00,122.56,122.64,122.47,122.51,9422.0,121.7829,121.8624,121.6935,121.7332,9422.0
2024-09-25 10:45:00,122.55,122.59,122.4,122.46,7520.0,121.773,121.8127,121.6239,121.6835,7520.0
2024-09-25 10:50:00,122.44,122.52,122.36,122.48,33964.0,121.6637,121.7432,121.5842,121.7034,33964.0
2024-09-25 10:55:00,122.45,122.61,122.44,122.61,24792.0,121.6736,121.8326,121.6637,121.8326,24792.0
2024-09-25 11:00:00,122.61,122.62,122.37,122.4,7141.0,121.8326,121.8425,121.5941,121.6239,7141.0
2024-09-25 11:05:00,122.39,122.48,122.34,122.39,3547.0,121.614,121.7034,121.5643,121.614,3547.0
2024-09-25 11:10:00,122.31,122.32,122.17,122.27,12372.0,121.5345,121.5444,121.3954,121.4948,12372.0
2024-09-25 11:15:00,122.3,122.4,122.23,122.38,4154.0,121.5246,121.6239,121.455,121.6041,4154.0
2024-09-25 11:20:00,122.37,122.37,122.26,122.26,4747.0,121.5941,121.5941,121.4848,121.4848,4747.0
2024-09-25 11:25:00,122.24,122.24,122.14,122.19,9980.0,121.4649,121.4649,121.3656,121.4153,9980.0
2024-09-25 11:30:00,122.22,122.29,122.2,122.25,6246.0,121.4451,121.5146,121.4252,121.4749,6246.0
2024-09-25 11:35:00,122.23,122.33,122.23,122.31,4425.0,121.455,121.5544,121.455,121.5345,4425.0
2024-09-25 11:40:00,122.36,122.4,122.2,122.23,5733.0,121.5842,121.6239,121.4252,121.455,5733.0
2024-09-25 11:45:00,122.25,122.31,122.21,122.27,111129.0,121.4749,121.5345,121.4351,121.4948,111129.0
2024-09-25 11:50:00,122.26,122.27,122.1,122.21,12780.0,121.4848,121.4948,121.3258,121.4351,12780.0
2024-09-25 11:55:00,122.22,122.24,122.02,122.09,16565.0,121.4451,121.4649,121.2463,121.3159,16565.0
2024-09-25 12:00:00,122.06,122.2,122.06,122.16,5885.0,121.2861,121.4252,121.2861,121.3855,5885.0
2024-09-25 12:05:00,122.17,122.19,122.03,122.11,7679.0,121.3954,121.4153,121.2563,121.3358,7679.0
2024-09-25 12:10:00,122.13,122.22,122.13,122.17,8377.0,121.3556,121.4451,121.3556,121.3954,8377.0
2024-09-25 12:15:00,122.19,122.19,122.1,122.11,14906.0,121.4153,121.4153,121.3258,121.3358,14906.0
2024-09-25 12:20:00,122.1,122.14,122.01,122.05,9715.0,121.3258,121.3656,121.2364,121.2761,9715.0
2024-09-25 12:25:00,122.01,122.04,121.97,121.97,6172.0,121.2364,121.2662,121.1967,121.1967,6172.0
2024-09-25 12:30:00,122.0,122.01,121.86,121.96,6000.0,121.2265,121.2364,121.0874,121.1867,6000.0
2024-09-25 12:35:00,122.0,122.0,121.92,121.97,3990.0,121.2265,121.2265,121.147,121.1967,3990.0
2024-09-25 12:40:00,121.99,122.01,121.88,121.92,6528.0,121.2165,121.2364,121.1072,121.147,6528.0
2024-09-25 12:45:00,121.92,121.93,121.85,121.88,7732.0,121.147,121.1569,121.0774,121.1072,7732.0
2024-09-25 12:50:00,121.9,122.08,121.9,122.01,13462.0,121.1271,121.306,121.1271,121.2364,13462.0
2024-09-25 12:55:00,122.0,122.0,121.85,121.89,11775.0,121.2265,121.2265,121.0774,121.1172,11775.0
2024-09-25 13:00:00,121.88,121.92,121.67,121.84,19144.0,121.1072,121.147,120.8986,121.0675,19144.0
2024-09-25 13:05:00,121.82,121.95,121.76,121.79,11003.0,121.0476,121.1768,120.988,121.0178,11003.0
2024-09-25 13:10:00,121.81,121.81,121.68,121.69,6675.0,121.0377,121.0377,120.9085,120.9184,6675.0
2024-09-25 13:15:00,121.67,121.79,121.67,121.73,7952.0,120.8986,121.0178,120.8986,120.9582,7952.0
2024-09-25 13:20:00,121.71,121.73,121.55,121.56,6662.0,120.9383,120.9582,120.7793,120.7893,6662.0
2024-09-25 13:25:00,121.58,121.61,121.47,121.47,7531.0,120.8091,120.8389,120.6998,120.6998,7531.0
2024-09-25 13:30:00,121.44,121.55,121.38,121.39,8980.0,120.67,120.7793,120.6104,120.6203,8980.0
2024-09-25 13:35:00,121.33,121.58,121.27,121.53,15067.0,120.5607,120.8091,120.5011,120.7594,15067.0
2024-09-25 13:40:00,121.54,121.54,121.42,121.49,5974.0,120.7694,120.7694,120.6501,120.7197,5974.0
2024-09-25 13:45:00,121.46,121.46,121.35,121.46,14056.0,120.6899,120.6899,120.5806,120.6899,14056.0
2024-09-25 13:50:00,121.45,121.64,121.45,121.64,9930.0,120.68,120.8687,120.68,120.8687,9930.0
2024-09-25 13:55:00,121.61,121.66,121.57,121.61,5051.0,120.8389,120.8886,120.7992,120.8389,5051.0
2024-09-25 14:00:00,121.59,121.64,121.5,121.56,18660.0,120.8191,120.8687,120.7296,120.7893,18660.0
2024-09-25 14:05:00,121.55,121.56,121.43,121.51,5262.0,120.7793,120.7893,120.6601,120.7396,5262.0
2024-09-25 14:10:00,121.5,121.57,121.48,121.5,9490.0,120.7296,120.7992,120.7098,120.7296,9490.0
2024-09-25 14:15:00,121.49,121.58,121.38,121.52,8176.0,120.7197,120.8091,120.6104,120.7495,8176.0
2024-09-25 14:20:00,121.52,121.58,121.51,121.55,3442.0,120.7495,120.8091,120.7396,120.7793,3442.0
2024-09-25 14:25:00,121.58,121.72,121.58,121.72,7897.0,120.8091,120.9482,120.8091,120.9482,7897.0
2024-09-25 14:30:00,121.75,121.86,121.71,121.86,5050.0,120.9781,121.0874,120.9383,121.0874,5050.0
2024-09-25 14:35:00,121.89,122.0,121.8,121.85,7196.0,121.1172,121.2265,121.0277,121.0774,7196.0
2024-09-25 14:40:00,121.82,121.83,121.74,121.79,5400.0,121.0476,121.0575,120.9681,121.0178,5400.0
2024-09-25 14:45:00,121.79,121.81,121.69,121.72,3353.0,121.0178,121.0377,120.9184,120.9482,3353.0
2024-09-25 14:50:00,121.69,121.78,121.69,121.75,7053.0,120.9184,121.0079,120.9184,120.9781,7053.0
2024-09-25 14:55:00,121.74,121.79,121.66,121.68,11546.0,120.9681,121.0178,120.8886,120.9085,11546.0
2024-09-25 15:00:00,121.66,121.86,121.62,121.79,11667.0,120.8886,121.0874,120.8489,121.0178,11667.0
2024-09-25 15:05:00,121.8,121.85,121.73,121.77,6605.0,121.0277,121.0774,120.9582,120.9979,6605.0
2024-09-25 15:10:00,121.8,121.83,121.71,121.75,24907.0,121.0277,121.0575,120.9383,120.9781,24907.0
2024-09-25 15:15:00,121.75,121.76,121.56,121.57,31674.0,120.9781,120.988,120.7893,120.7992,31674.0
2024-09-25 15:20:00,121.57,121.59,121.49,121.5,14326.0,120.7992,120.8191,120.7197,120.7296,14326.0
2024-09-25 15:25:00,121.5,121.64,121.48,121.62,14858.0,120.7296,120.8687,120.7098,120.8489,14858.0
2024-09-25 15:30:00,121.62,121.62,121.26,121.3,35783.0,120.8489,120.8489,120.4912,120.5309,35783.0
2024-09-25 15:35:00,121.29,121.35,121.13,121.17,38434.0,120.521,120.5806,120.362,120.4017,38434.0
2024-09-25 15:40:00,121.17,121.38,121.12,121.34,40885.0,120.4017,120.6104,120.352,120.5706,40885.0
2024-09-25 15:45:00,121.33,121.39,121.3,121.39,34932.0,120.5607,120.6203,120.5309,120.6203,34932.0
2024-09-25 15:50:00,121.43,121.47,121.23,121.32,79217.0,120.6601,120.6998,120.4613,120.5508,79217.0
2024-09-25 15:55:00,121.31,121.42,121.27,121.34,63992.0,120.5408,120.6501,120.5011,120.5706,63992.0
2024-09-26 09:30:00,122.98,122.98,122.38,122.85,24894.0,122.2003,122.2003,121.6041,122.0711,24894.0
2024-09-26 09:35:00,122.86,123.18,122.75,122.86,26821.0,122.081,122.399,121.9717,122.081,26821.0
2024-09-26 09:40:00,122.76,123.16,122.47,122.9,29003.0,121.9816,122.3791,121.6935,122.1208,29003.0
2024-09-26 09:45:00,122.95,123.04,122.66,122.9,15506.0,122.1704,122.2599,121.8823,122.1208,15506.0
2024-09-26 09:50:00,122.89,122.9,122.49,122.56,41759.0,122.1108,122.1208,121.7134,121.7829,41759.0
2024-09-26 09:55:00,122.61,122.62,122.35,122.5,23622.0,121.8326,121.8425,121.5742,121.7233,23622.0
2024-09-26 10:00:00,122.51,123.57,122.21,122.3,52406.0,121.7332,122.7865,121.4351,121.5246,52406.0
2024-09-26 10:05:00,122.24,122.42,122.11,122.18,18511.0,121.4649,121.6438,121.3358,121.4053,18511.0
2024-09-26 10:10:00,122.21,122.5,122.2,122.31,8638.0,121.4351,121.7233,121.4252,121.5345,8638.0
2024-09-26 10:15:00,122.32,122.49,122.27,122.41,7975.0,121.5444,121.7134,121.4948,121.6339,7975.0
2024-09-26 10:20:00,122.42,122.43,122.04,122.17,18401.0,121.6438,121.6537,121.2662,121.3954,18401.0
2024-09-26 10:25:00,122.17,122.21,122.04,122.17,11471.0,121.3954,121.4351,121.2662,121.3954,11471.0
2024-09-26 10:30:00,122.2,122.57,122.14,122.54,37358.0,121.4252,121.7929,121.3656,121.763,37358.0
2024-09-26 10:35:00,122.53,122.69,122.46,122.64,23939.0,121.7531,121.9121,121.6835,121.8624,23939.0
2024-09-26 10:40:00,122.59,122.59,122.38,122.42,12176.0,121.8127,121.8127,121.6041,121.6438,12176.0
2024-09-26 10:45:00,122.47,122.66,122.46,122.59,17387.0,121.6935,121.8823,121.6835,121.8127,17387.0
2024-09-26 10:50:00,122.63,122.67,122.42,122.51,17365.0,121.8525,121.8922,121.6438,121.7332,17365.0
2024-09-26 10:55:00,122.5,122.5,121.93,122.03,26563.0,121.7233,121.7233,121.1569,121.2563,26563.0
2024-09-26 11:00:00,122.02,122.31,121.92,122.16,24272.0,121.2463,121.5345,121.147,121.3855,24272.0
2024-09-26 11:05:00,122.19,122.26,121.98,122.19,16682.0,121.4153,121.4848,121.2066,121.4153,16682.0
2024-09-26 11:10:00,122.19,122.29,122.16,122.21,17131.0,121.4153,121.5146,121.3855,121.4351,17131.0
2024-09-26 11:15:00,122.29,122.53,122.26,122.43,5962.0,121.5146,121.7531,121.4848,121.6537,5962.0
2024-09-26 11:20:00,122.42,122.5,122.36,122.44,5500.0,121.6438,121.7233,121.5842,121.6637,5500.0
2024-09-26 11:25:00,122.41,122.41,122.11,122.2,11502.0,121.6339,121.6339,121.3358,121.4252,11502.0
2024-09-26 11:30:00,122.19,122.39,122.19,122.34,6613.0,121.4153,121.614,121.4153,121.5643,6613.0
2024-09-26 11:35:00,122.35,122.46,122.28,122.44,8405.0,121.5742,121.6835,121.5047,121.6637,8405.0
2024-09-26 11:40:00,122.48,122.6,122.46,122.6,5741.0,121.7034,121.8227,121.6835,121.8227,5741.0
2024-09-26 11:45:00,122.6,122.65,122.45,122.51,35355.0,121.8227,121.8723,121.6736,121.7332,35355.0
2024-09-26 11:50:00,122.47,122.59,122.45,122.59,30198.0,121.6935,121.8127,121.6736,121.8127,30198.0
2024-09-26 11:55:00,122.56,122.72,122.51,122.63,8507.0,121.7829,121.9419,121.7332,121.8525,8507.0
2024-09-26 12:00:00,122.64,122.64,122.39,122.39,4104.0,121.8624,121.8624,121.614,121.614,4104.0
2024-09-26 12:05:00,122.4,122.49,122.35,122.4,8674.0,121.6239,121.7134,121.5742,121.6239,8674.0
2024-09-26 12:10:00,122.44,122.52,122.36,122.37,6387.0,121.6637,121.7432,121.5842,121.5941,6387.0
2024-09-26 12:15:00,122.44,122.55,122.37,122.51,3472.0,121.6637,121.773,121.5941,121.7332,3472.0
2024-09-26 12:20:00,122.53,122.53,122.37,122.41,3182.0,121.7531,121.7531,121.5941,121.6339,3182.0
2024-09-26 12:25:00,122.49,122.58,122.41,122.41,4750.0,121.7134,121.8028,121.6339,121.6339,4750.0
2024-09-26 12:30:00,122.34,122.35,122.25,122.28,4080.0,121.5643,121.5742,121.4749,121.5047,4080.0
2024-09-26 12:35:00,122.25,122.36,122.24,122.31,9688.0,121.4749,121.5842,121.4649,121.5345,9688.0
2024-09-26 12:40:00,122.29,122.32,122.2,122.3,7435.0,121.5146,121.5444,121.4252,121.5246,7435.0
2024-09-26 12:45:00,122.3,122.41,122.29,122.33,5094.0,121.5246,121.6339,121.5146,121.5544,5094.0
2024-09-26 12:50:00,122.34,122.38,122.29,122.33,2980.0,121.5643,121.6041,121.5146,121.5544,2980.0
2024-09-26 12:55:00,122.33,122.34,122.27,122.31,3087.0,121.5544,121.5643,121.4948,121.5345,3087.0
2024-09-26 13:00:00,122.33,122.55,122.29,122.55,11426.0,121.5544,121.773,121.5146,121.773,11426.0
2024-09-26 13:05:00,122.55,122.55,122.34,122.37,5706.0,121.773,121.773,121.5643,121.5941,5706.0
2024-09-26 13:10:00,122.41,122.45,122.36,122.36,1627.0,121.6339,121.6736,121.5842,121.5842,1627.0
2024-09-26 13:15:00,122.37,122.42,122.16,122.24,11202.0,121.5941,121.6438,121.3855,121.4649,11202.0
2024-09-26 13:20:00,122.22,122.39,122.22,122.32,2442.0,121.4451,121.614,121.4451,121.5444,2442.0
2024-09-26 13:25:00,122.32,122.51,122.29,122.51,3280.0,121.5444,121.7332,121.5146,121.7332,3280.0
2024-09-26 13:30:00,122.54,122.63,122.53,122.57,6483.0,121.763,121.8525,121.7531,121.7929,6483.0
2024-09-26 13:35:00,122.55,122.67,122.55,122.64,4978.0,121.773,121.8922,121.773,121.8624,4978.0
2024-09-26 13:40:00,122.63,122.64,122.58,122.63,5508.0,121.8525,121.8624,121.8028,121.8525,5508.0
2024-09-26 13:45:00,122.64,122.84,122.63,122.84,10169.0,121.8624,122.0611,121.8525,122.0611,10169.0
2024-09-26 13:50:00,122.84,122.84,122.77,122.83,2275.0,122.0611,122.0611,121.9916,122.0512,2275.0
2024-09-26 13:55:00,122.84,122.98,122.84,122.94,3428.0,122.0611,122.2003,122.0611,122.1605,3428.0
2024-09-26 14:00:00,122.97,123.01,122.86,122.9,5647.0,122.1903,122.2301,122.081,122.1208,5647.0
2024-09-26 14:05:00,122.91,122.92,122.71,122.71,9578.0,122.1307,122.1406,121.932,121.932,9578.0
2024-09-26 14:10:00,122.69,122.79,122.66,122.79,8252.0,121.9121,122.0115,121.8823,122.0115,8252.0
2024-09-26 14:15:00,122.8,122.84,122.71,122.73,5225.0,122.0214,122.0611,121.932,121.9518,5225.0
2024-09-26 14:20:00,122.7,122.7,122.56,122.58,3001.0,121.922,121.922,121.7829,121.8028,3001.0
2024-09-26 14:25:00,122.58,122.64,122.57,122.59,17233.0,121.8028,121.8624,121.7929,121.8127,17233.0
2024-09-26 14:30:00,122.59,122.59,122.52,122.58,3175.0,121.8127,121.8127,121.7432,121.8028,3175.0
2024-09-26 14:35:00,122.55,122.58,122.52,122.57,4075.0,121.773,121.8028,121.7432,121.7929,4075.0
2024-09-26 14:40:00,122.56,122.61,122.48,122.55,16218.0,121.7829,121.8326,121.7034,121.773,16218.0
2024-09-26 14:45:00,122.52,122.59,122.52,122.59,2986.0,121.7432,121.8127,121.7432,121.8127,2986.0
2024-09-26 14:50:00,122.59,122.7,122.58,122.7,2687.0,121.8127,121.922,121.8028,121.922,2687.0
2024-09-26 14:55:00,122.71,122.73,122.66,122.66,3925.0,121.932,121.9518,121.8823,121.8823,3925.0
2024-09-26 15:00:00,122.66,122.76,122.65,122.71,7960.0,121.8823,121.9816,121.8723,121.932,7960.0
2024-09-26 15:05:00,122.7,122.7,122.61,122.65,4950.0,121.922,121.922,121.8326,121.8723,4950.0
2024-09-26 15:10:00,122.66,122.72,122.63,122.69,5296.0,121.8823,121.9419,121.8525,121.9121,5296.0
2024-09-26 15:15:00,122.68,122.68,122.51,122.51,8532.0,121.9022,121.9022,121.7332,121.7332,8532.0
2024-09-26 15:20:00,122.52,122.58,122.41,122.42,6366.0,121.7432,121.8028,121.6339,121.6438,6366.0
2024-09-26 15:25:00,122.44,122.44,122.18,122.27,8602.0,121.6637,121.6637,121.4053,121.4948,8602.0
2024-09-26 15:30:00,122.27,122.27,122.04,122.24,18348.0,121.4948,121.4948,121.2662,121.4649,18348.0
2024-09-26 15:35:00,122.22,122.23,122.05,122.15,16876.0,121.4451,121.455,121.2761,121.3755,16876.0
2024-09-26 15:40:00,122.17,122.35,122.14,122.32,13787.0,121.3954,121.5742,121.3656,121.5444,13787.0
2024-09-26 15:45:00,122.33,122.35,122.24,122.29,13571.0,121.5544,121.5742,121.4649,121.5146,13571.0
2024-09-26 15:50:00,122.29,122.55,122.28,122.51,17829.0,121.5146,121.773,121.5047,121.7332,17829.0
2024-09-26 15:55:00,122.5,122.58,122.42,122.47,40496.0,121.7233,121.8028,121.6438,121.6935,40496.0
2024-09-27 09:30:00,123.83,124.13,123.35,123.64,27976.0,123.0449,123.343,122.5679,122.8561,27976.0
2024-09-27 09:35:00,123.65,124.32,123.64,123.85,28671.0,122.866,123.5318,122.8561,123.0647,28671.0
2024-09-27 09:40:00,123.91,124.0,123.6,123.71,10801.0,123.1244,123.2138,122.8163,122.9256,10801.0
2024-09-27 09:45:00,123.56,123.62,123.14,123.21,21921.0,122.7766,122.8362,122.3592,122.4288,21921.0
2024-09-27 09:50:00,123.24,123.68,123.15,123.56,25024.0,122.4586,122.8958,122.3692,122.7766,25024.0
2024-09-27 09:55:00,123.54,123.77,123.4,123.71,13871.0,122.7567,122.9852,122.6176,122.9256,13871.0
2024-09-27 10:00:00,123.76,124.32,123.27,123.99,48589.0,122.9753,123.5318,122.4884,123.2038,48589.0
2024-09-27 10:05:00,123.97,124.31,123.86,124.28,12175.0,123.184,123.5218,123.0747,123.492,12175.0
2024-09-27 10:10:00,124.25,124.47,124.14,124.45,12150.0,123.4622,123.6808,123.3529,123.6609,12150.0
2024-09-27 10:15:00,124.4,124.51,124.33,124.4,22754.0,123.6112,123.7206,123.5417,123.6112,22754.0
2024-09-27 10:20:00,124.39,124.63,124.35,124.56,8795.0,123.6013,123.8398,123.5616,123.7702,8795.0
2024-09-27 10:25:00,124.62,124.72,124.55,124.6,19742.0,123.8299,123.9292,123.7603,123.81,19742.0
2024-09-27 10:30:00,124.62,124.79,124.57,124.63,20628.0,123.8299,123.9988,123.7802,123.8398,20628.0
2024-09-27 10:35:00,124.63,124.88,124.63,124.65,13492.0,123.8398,124.0882,123.8398,123.8597,13492.0
2024-09-27 10:40:00,124.72,124.74,124.57,124.7,8388.0,123.9292,123.9491,123.7802,123.9093,8388.0
2024-09-27 10:45:00,124.75,125.01,124.75,124.94,27925.0,123.959,124.2174,123.959,124.1478,27925.0
2024-09-27 10:50:00,124.95,125.2,124.94,125.2,19348.0,124.1578,124.4062,124.1478,124.4062,19348.0
2024-09-27 10:55:00,125.17,125.41,125.12,125.29,15709.0,124.3764,124.6148,124.3267,124.4956,15709.0
2024-09-27 11:00:00,125.29,125.3,124.94,124.97,19919.0,124.4956,124.5055,124.1478,124.1776,19919.0
2024-09-27 11:05:00,125.02,125.19,125.02,125.13,5521.0,124.2273,124.3962,124.2273,124.3366,5521.0
2024-09-27 11:10:00,125.13,125.13,124.99,125.06,4779.0,124.3366,124.3366,124.1975,124.2671,4779.0
2024-09-27 11:15:00,125.02,125.1,124.94,124.94,6821.0,124.2273,124.3068,124.1478,124.1478,6821.0
2024-09-27 11:20:00,124.96,125.12,124.95,125.05,14241.0,124.1677,124.3267,124.1578,124.2571,14241.0
2024-09-27 11:25:00,125.01,125.18,124.98,125.13,10364.0,124.2174,124.3863,124.1876,124.3366,10364.0
2024-09-27 11:30:00,125.12,125.25,125.1,125.13,9644.0,124.3267,124.4559,124.3068,124.3366,9644.0
2024-09-27 11:35:00,125.18,125.29,125.1,125.27,10301.0,124.3863,124.4956,124.3068,124.4757,10301.0
2024-09-27 11:40:00,125.29,125.46,125.25,125.42,18493.0,124.4956,124.6645,124.4559,124.6248,18493.0
2024-09-27 11:45:00,125.41,125.48,125.36,125.36,10578.0,124.6148,124.6844,124.5652,124.5652,10578.0
2024-09-27 11:50:00,125.26,125.35,125.13,125.19,10882.0,124.4658,124.5552,124.3366,124.3962,10882.0
2024-09-27 11:55:00,125.2,125.23,125.0,125.02,7487.0,124.4062,124.436,124.2074,124.2273,7487.0
2024-09-27 12:00:00,124.98,124.99,124.79,124.84,83827.0,124.1876,124.1975,123.9988,124.0485,83827.0
2024-09-27 12:05:00,124.86,124.91,124.77,124.79,12860.0,124.0683,124.118,123.9789,123.9988,12860.0
2024-09-27 12:10:00,124.77,124.79,124.64,124.65,10916.0,123.9789,123.9988,123.8497,123.8597,10916.0
2024-09-27 12:15:00,124.61,124.7,124.58,124.61,12122.0,123.8199,123.9093,123.7901,123.8199,12122.0
2024-09-27 12:20:00,124.64,124.74,124.61,124.63,29788.0,123.8497,123.9491,123.8199,123.8398,29788.0
2024-09-27 12:25:00,124.64,124.65,124.44,124.45,14957.0,123.8497,123.8597,123.651,123.6609,14957.0
2024-09-27 12:30:00,124.43,124.47,124.37,124.38,10864.0,123.6411,123.6808,123.5814,123.5914,10864.0
2024-09-27 12:35:00,124.39,124.59,124.37,124.52,7514.0,123.6013,123.8,123.5814,123.7305,7514.0
2024-09-27 12:40:00,124.52,124.54,124.4,124.41,6169.0,123.7305,123.7504,123.6112,123.6212,6169.0
2024-09-27 12:45:00,124.41,124.45,124.34,124.39,10382.0,123.6212,123.6609,123.5516,123.6013,10382.0
2024-09-27 12:50:00,124.4,124.55,124.39,124.51,7163.0,123.6112,123.7603,123.6013,123.7206,7163.0
2024-09-27 12:55:00,124.47,124.51,124.38,124.39,6628.0,123.6808,123.7206,123.5914,123.6013,6628.0
2024-09-27 13:00:00,124.41,124.48,124.38,124.46,5864.0,123.6212,123.6907,123.5914,123.6709,5864.0
2024-09-27 13:05:00,124.45,124.45,123.97,123.98,17305.0,123.6609,123.6609,123.184,123.1939,17305.0
2024-09-27 13:10:00,124.02,124.17,123.97,124.08,10074.0,123.2337,123.3827,123.184,123.2933,10074.0
2024-09-27 13:15:00,124.08,124.14,124.03,124.11,3884.0,123.2933,123.3529,123.2436,123.3231,3884.0
2024-09-27 13:20:00,124.09,124.23,124.04,124.2,11013.0,123.3032,123.4423,123.2535,123.4125,11013.0
2024-09-27 13:25:00,124.19,124.23,124.12,124.2,6094.0,123.4026,123.4423,123.333,123.4125,6094.0
2024-09-27 13:30:00,124.21,124.25,124.11,124.2,12900.0,123.4225,123.4622,123.3231,123.4125,12900.0
2024-09-27 13:35:00,124.2,124.24,124.05,124.09,8383.0,123.4125,123.4523,123.2635,123.3032,8383.0
2024-09-27 13:40:00,124.09,124.12,124.06,124.11,5119.0,123.3032,123.333,123.2734,123.3231,5119.0
2024-09-27 13:45:00,124.12,124.2,124.11,124.15,6569.0,123.333,123.4125,123.3231,123.3628,6569.0
2024-09-27 13:50:00,124.16,124.26,124.16,124.21,5149.0,123.3728,123.4721,123.3728,123.4225,5149.0
2024-09-27 13:55:00,124.21,124.21,124.1,124.21,4342.0,123.4225,123.4225,123.3131,123.4225,4342.0
2024-09-27 14:00:00,124.18,124.26,124.07,124.07,8808.0,123.3926,123.4721,123.2833,123.2833,8808.0
2024-09-27 14:05:00,124.08,124.09,123.95,124.06,4902.0,123.2933,123.3032,123.1641,123.2734,4902.0
2024-09-27 14:10:00,124.08,124.14,124.08,124.14,8775.0,123.2933,123.3529,123.2933,123.3529,8775.0
2024-09-27 14:15:00,124.17,124.17,124.03,124.03,5683.0,123.3827,123.3827,123.2436,123.2436,5683.0
2024-09-27 14:20:00,124.06,124.1,123.99,124.02,8600.0,123.2734,123.3131,123.2038,123.2337,8600.0
2024-09-27 14:25:00,124.02,124.02,123.72,123.73,11772.0,123.2337,123.2337,122.9356,122.9455,11772.0
2024-09-27 14:30:00,123.74,123.75,123.43,123.66,25146.0,122.9554,122.9654,122.6474,122.8759,25146.0
2024-09-27 14:35:00,123.6,123.66,123.46,123.62,13552.0,122.8163,122.8759,122.6772,122.8362,13552.0
2024-09-27 14:40:00,123.63,123.92,123.61,123.89,8997.0,122.8461,123.1343,122.8263,123.1045,8997.0
2024-09-27 14:45:00,123.91,124.1,123.9,124.1,4030.0,123.1244,123.3131,123.1144,123.3131,4030.0
2024-09-27 14:50:00,124.08,124.15,124.03,124.15,3433.0,123.2933,123.3628,123.2436,123.3628,3433.0
2024-09-27 14:55:00,124.12,124.32,124.12,124.27,8264.0,123.333,123.5318,123.333,123.4821,8264.0
2024-09-27 15:00:00,124.25,124.28,124.17,124.23,4886.0,123.4622,123.492,123.3827,123.4423,4886.0
2024-09-27 15:05:00,124.27,124.27,124.01,124.03,11155.0,123.4821,123.4821,123.2237,123.2436,11155.0
2024-09-27 15:10:00,124.03,124.08,123.93,123.98,11381.0,123.2436,123.2933,123.1442,123.1939,11381.0
2024-09-27 15:15:00,124.0,124.09,123.97,124.0,7536.0,123.2138,123.3032,123.184,123.2138,7536.0
2024-09-27 15:20:00,124.05,124.1,123.93,123.98,6197.0,123.2635,123.3131,123.1442,123.1939,6197.0
2024-09-27 15:25:00,124.0,124.16,123.9,124.08,10686.0,123.2138,123.3728,123.1144,123.2933,10686.0
2024-09-27 15:30:00,124.07,124.2,124.03,124.2,15107.0,123.2833,123.4125,123.2436,123.4125,15107.0
2024-09-27 15:35:00,124.18,124.18,124.01,124.01,17831.0,123.3926,123.3926,123.2237,123.2237,17831.0
2024-09-27 15:40:00,124.0,124.18,123.98,124.17,18862.0,123.2138,123.3926,123.1939,123.3827,18862.0
2024-09-27 15:45:00,124.18,124.39,124.17,124.29,30873.0,123.3926,123.6013,123.3827,123.5019,30873.0
2024-09-27 15:50:00,124.26,124.54,124.26,124.37,37144.0,123.4721,123.7504,123.4721,123.5814,37144.0
2024-09-27 15:55:00,124.37,124.5,124.25,124.25,60703.0,123.5814,123.7106,123.4622,123.4622,60703.0
2024-09-30 09:30:00,123.73,123.83,123.19,123.39,22774.0,122.9455,123.0449,122.4089,122.6077,22774.0
2024-09-30 09:35:00,123.36,123.77,123.25,123.77,16049.0,122.5778,122.9852,122.4685,122.9852,16049.0
2024-09-30 09:40:00,123.8,124.0,123.49,123.63,9580.0,123.0151,123.2138,122.707,122.8461,9580.0
2024-09-30 09:45:00,123.53,123.77,123.35,123.77,6103.0,122.7468,122.9852,122.5679,122.9852,6103.0
2024-09-30 09:50:00,123.84,123.97,123.73,123.79,10114.0,123.0548,123.184,122.9455,123.0051,10114.0
2024-09-30 09:55:00,123.83,123.83,123.5,123.7,9942.0,123.0449,123.0449,122.717,122.9157,9942.0
2024-09-30 10:00:00,123.63,123.97,123.61,123.72,9419.0,122.8461,123.184,122.8263,122.9356,9419.0
2024-09-30 10:05:00,123.73,124.11,123.72,124.08,5478.0,122.9455,123.3231,122.9356,123.2933,5478.0
2024-09-30 10:10:00,124.01,124.03,123.92,123.99,5068.0,123.2237,123.2436,123.1343,123.2038,5068.0
2024-09-30 10:15:00,123.95,124.0,123.77,123.83,11306.0,123.1641,123.2138,122.9852,123.0449,11306.0
2024-09-30 10:20:00,123.91,124.03,123.89,124.0,2895.0,123.1244,123.2436,123.1045,123.2138,2895.0
2024-09-30 10:25:00,123.94,124.02,123.54,123.71,11632.0,123.1542,123.2337,122.7567,122.9256,11632.0
2024-09-30 10:30:00,123.71,124.1,123.71,123.95,19266.0,122.9256,123.3131,122.9256,123.1641,19266.0
2024-09-30 10:35:00,123.94,124.22,123.93,124.22,4953.0,123.1542,123.4324,123.1442,123.4324,4953.0
2024-09-30 10:40:00,124.21,124.33,124.17,124.33,13035.0,123.4225,123.5417,123.3827,123.5417,13035.0
2024-09-30 10:45:00,124.29,124.29,124.19,124.22,14907.0,123.5019,123.5019,123.4026,123.4324,14907.0
2024-09-30 10:50:00,124.18,124.21,124.06,124.07,12369.0,123.3926,123.4225,123.2734,123.2833,12369.0
2024-09-30 10:55:00,124.07,124.2,124.03,124.1,14457.0,123.2833,123.4125,123.2436,123.3131,14457.0
2024-09-30 11:00:00,124.14,124.41,124.13,124.39,8144.0,123.3529,123.6212,123.343,123.6013,8144.0
2024-09-30 11:05:00,124.34,124.4,124.26,124.29,17264.0,123.5516,123.6112,123.4721,123.5019,17264.0
2024-09-30 11:10:00,124.29,124.58,124.26,124.55,8441.0,123.5019,123.7901,123.4721,123.7603,8441.0
2024-09-30 11:15:00,124.51,124.55,124.42,124.45,9841.0,123.7206,123.7603,123.6311,123.6609,9841.0
2024-09-30 11:20:00,124.47,124.58,124.4,124.4,12767.0,123.6808,123.7901,123.6112,123.6112,12767.0
2024-09-30 11:25:00,124.36,124.36,124.23,124.25,6643.0,123.5715,123.5715,123.4423,123.4622,6643.0
2024-09-30 11:30:00,124.25,124.3,124.1,124.13,10277.0,123.4622,123.5119,123.3131,123.343,10277.0
2024-09-30 11:35:00,124.14,124.16,124.06,124.06,8925.0,123.3529,123.3728,123.2734,123.2734,8925.0
2024-09-30 11:40:00,124.04,124.1,123.95,124.05,9431.0,123.2535,123.3131,123.1641,123.2635,9431.0
2024-09-30 11:45:00,124.03,124.1,124.02,124.06,4575.0,123.2436,123.3131,123.2337,123.2734,4575.0
2024-09-30 11:50:00,124.04,124.06,123.99,124.04,2725.0,123.2535,123.2734,123.2038,123.2535,2725.0
2024-09-30 11:55:00,124.05,124.14,124.03,124.03,7038.0,123.2635,123.3529,123.2436,123.2436,7038.0
2024-09-30 12:00:00,124.04,124.13,124.0,124.12,9015.0,123.2535,123.343,123.2138,123.333,9015.0
2024-09-30 12:05:00,124.1,124.27,124.03,124.15,9647.0,123.3131,123.4821,123.2436,123.3628,9647.0
2024-09-30 12:10:00,124.18,124.21,124.08,124.18,3787.0,123.3926,123.4225,123.2933,123.3926,3787.0
2024-09-30 12:15:00,124.2,124.26,124.19,124.19,4944.0,123.4125,123.4721,123.4026,123.4026,4944.0
2024-09-30 12:20:00,124.14,124.31,124.08,124.29,13098.0,123.3529,123.5218,123.2933,123.5019,13098.0
2024-09-30 12:25:00,124.27,124.47,124.27,124.43,8831.0,123.4821,123.6808,123.4821,123.6411,8831.0
2024-09-30 12:30:00,124.4,124.46,124.35,124.35,2950.0,123.6112,123.6709,123.5616,123.5616,2950.0
2024-09-30 12:35:00,124.37,124.48,124.37,124.41,21650.0,123.5814,123.6907,123.5814,123.6212,21650.0
2024-09-30 12:40:00,124.36,124.45,124.35,124.44,1887.0,123.5715,123.6609,123.5616,123.651,1887.0
2024-09-30 12:45:00,124.46,124.49,124.44,124.47,20232.0,123.6709,123.7007,123.651,123.6808,20232.0
2024-09-30 12:50:00,124.45,124.46,124.39,124.39,2161.0,123.6609,123.6709,123.6013,123.6013,2161.0
2024-09-30 12:55:00,124.41,124.47,124.39,124.47,1646.0,123.6212,123.6808,123.6013,123.6808,1646.0
2024-09-30 13:00:00,124.44,124.44,124.23,124.25,3576.0,123.651,123.651,123.4423,123.4622,3576.0
2024-09-30 13:05:00,124.27,124.39,124.27,124.36,4951.0,123.4821,123.6013,123.4821,123.5715,4951.0
2024-09-30 13:10:00,124.42,124.53,124.33,124.42,8026.0,123.6311,123.7404,123.5417,123.6311,8026.0
2024-09-30 13:15:00,124.4,124.5,124.39,124.44,9402.0,123.6112,123.7106,123.6013,123.651,9402.0
2024-09-30 13:20:00,124.44,124.49,124.39,124.42,4500.0,123.651,123.7007,123.6013,123.6311,4500.0
2024-09-30 13:25:00,124.42,124.47,124.37,124.38,3666.0,123.6311,123.6808,123.5814,123.5914,3666.0
2024-09-30 13:30:00,124.37,124.41,124.34,124.35,4516.0,123.5814,123.6212,123.5516,123.5616,4516.0
2024-09-30 13:35:00,124.34,124.42,124.33,124.4,3287.0,123.5516,123.6311,123.5417,123.6112,3287.0
2024-09-30 13:40:00,124.42,124.57,124.42,124.53,3683.0,123.6311,123.7802,123.6311,123.7404,3683.0
2024-09-30 13:45:00,124.57,124.6,124.55,124.56,1545.0,123.7802,123.81,123.7603,123.7702,1545.0
2024-09-30 13:50:00,124.54,124.58,124.53,124.57,3325.0,123.7504,123.7901,123.7404,123.7802,3325.0
2024-09-30 13:55:00,124.58,124.69,124.39,124.46,6062.0,123.7901,123.8994,123.6013,123.6709,6062.0
2024-09-30 14:00:00,124.44,124.44,124.28,124.31,5338.0,123.651,123.651,123.492,123.5218,5338.0
2024-09-30 14:05:00,124.3,124.3,124.03,124.19,7578.0,123.5119,123.5119,123.2436,123.4026,7578.0
2024-09-30 14:10:00,124.17,124.18,123.71,123.72,18504.0,123.3827,123.3926,122.9256,122.9356,18504.0
2024-09-30 14:15:00,123.67,123.71,123.41,123.41,37288.0,122.8859,122.9256,122.6275,122.6275,37288.0
2024-09-30 14:20:00,123.37,123.4,122.91,123.12,29443.0,122.5878,122.6176,122.1307,122.3394,29443.0
2024-09-30 14:25:00,123.07,123.4,122.98,123.38,38123.0,122.2897,122.6176,122.2003,122.5977,38123.0
2024-09-30 14:30:00,123.39,123.45,123.02,123.35,37332.0,122.6077,122.6673,122.24,122.5679,37332.0
2024-09-30 14:35:00,123.35,123.64,123.35,123.58,11789.0,122.5679,122.8561,122.5679,122.7964,11789.0
2024-09-30 14:40:00,123.61,123.69,123.56,123.67,5611.0,122.8263,122.9057,122.7766,122.8859,5611.0
2024-09-30 14:45:00,123.69,123.74,123.65,123.68,8383.0,122.9057,122.9554,122.866,122.8958,8383.0
2024-09-30 14:50:00,123.7,123.77,123.61,123.71,19753.0,122.9157,122.9852,122.8263,122.9256,19753.0
2024-09-30 14:55:00,123.7,123.7,123.45,123.46,6600.0,122.9157,122.9157,122.6673,122.6772,6600.0
2024-09-30 15:00:00,123.45,123.52,123.21,123.49,9124.0,122.6673,122.7368,122.4288,122.707,9124.0
2024-09-30 15:05:00,123.51,123.63,123.51,123.63,4011.0,122.7269,122.8461,122.7269,122.8461,4011.0
2024-09-30 15:10:00,123.64,123.65,123.4,123.5,6366.0,122.8561,122.866,122.6176,122.717,6366.0
2024-09-30 15:15:00,123.5,123.67,123.44,123.67,14321.0,122.717,122.8859,122.6573,122.8859,14321.0
2024-09-30 15:20:00,123.62,123.73,123.61,123.68,6160.0,122.8362,122.9455,122.8263,122.8958,6160.0
2024-09-30 15:25:00,123.67,123.72,123.61,123.72,5763.0,122.8859,122.9356,122.8263,122.9356,5763.0
2024-09-30 15:30:00,123.74,123.82,123.67,123.67,14035.0,122.9554,123.0349,122.8859,122.8859,14035.0
2024-09-30 15:35:00,123.68,123.91,123.67,123.9,11536.0,122.8958,123.1244,122.8859,123.1144,11536.0
2024-09-30 15:40:00,123.88,124.05,123.86,124.02,9829.0,123.0945,123.2635,123.0747,123.2337,9829.0
2024-09-30 15:45:00,124.04,124.25,124.01,124.16,15298.0,123.2535,123.4622,123.2237,123.3728,15298.0
2024-09-30 15:50:00,124.18,124.56,124.15,124.4,28845.0,123.3926,123.7702,123.3628,123.6112,28845.0
2024-09-30 15:55:00,124.42,124.7,124.39,124.52,72431.0,123.6311,123.9093,123.6013,123.7305,72431.0
2024-10-01 09:30:00,124.51,125.11,123.92,123.92,42388.0,123.7206,124.3167,123.1343,123.1343,42388.0
2024-10-01 09:35:00,123.88,124.16,123.72,124.12,28969.0,123.0945,123.3728,122.9356,123.333,28969.0
2024-10-01 09:40:00,124.07,124.36,123.49,123.96,67945.0,123.2833,123.5715,122.707,123.174,67945.0
2024-10-01 09:45:00,123.9,123.94,123.35,123.41,25863.0,123.1144,123.1542,122.5679,122.6275,25863.0
2024-10-01 09:50:00,123.34,123.78,123.19,123.65,21056.0,122.558,122.9952,122.4089,122.866,21056.0
2024-10-01 09:55:00,123.56,123.87,123.29,123.77,13487.0,122.7766,123.0846,122.5083,122.9852,13487.0
2024-10-01 10:00:00,123.72,124.35,122.83,123.75,42774.0,122.9356,123.5616,122.0512,122.9654,42774.0
2024-10-01 10:05:00,123.67,123.78,122.86,122.89,28453.0,122.8859,122.9952,122.081,122.1108,28453.0
2024-10-01 10:10:00,122.86,123.0,122.62,122.71,31479.0,122.081,122.2201,121.8425,121.932,31479.0
2024-10-01 10:15:00,122.62,122.89,122.54,122.54,13216.0,121.8425,122.1108,121.763,121.763,13216.0
2024-10-01 10:20:00,122.61,124.06,122.61,123.67,50874.0,121.8326,123.2734,121.8326,122.8859,50874.0
2024-10-01 10:25:00,123.72,123.72,122.99,123.19,16486.0,122.9356,122.9356,122.2102,122.4089,16486.0
2024-10-01 10:30:00,123.19,123.23,122.73,122.96,20566.0,122.4089,122.4487,121.9518,122.1804,20566.0
2024-10-01 10:35:00,122.93,123.31,122.74,123.14,28258.0,122.1506,122.5282,121.9618,122.3592,28258.0
2024-10-01 10:40:00,123.14,123.33,123.12,123.23,9821.0,122.3592,122.548,122.3394,122.4487,9821.0
2024-10-01 10:45:00,123.31,123.56,123.2,123.33,21489.0,122.5282,122.7766,122.4189,122.548,21489.0
2024-10-01 10:50:00,123.25,123.39,123.14,123.15,16653.0,122.4685,122.6077,122.3592,122.3692,16653.0
2024-10-01 10:55:00,123.2,123.46,123.18,123.46,12479.0,122.4189,122.6772,122.399,122.6772,12479.0
2024-10-01 11:00:00,123.45,123.49,123.38,123.39,5360.0,122.6673,122.707,122.5977,122.6077,5360.0
2024-10-01 11:05:00,123.33,123.33,122.94,122.96,15199.0,122.548,122.548,122.1605,122.1804,15199.0
2024-10-01 11:10:00,123.01,123.07,122.78,123.01,9287.0,122.2301,122.2897,122.0015,122.2301,9287.0
2024-10-01 11:15:00,122.98,123.26,122.93,123.26,31495.0,122.2003,122.4785,122.1506,122.4785,31495.0
2024-10-01 11:20:00,123.23,123.41,123.17,123.28,15879.0,122.4487,122.6275,122.389,122.4983,15879.0
2024-10-01 11:25:00,123.31,123.66,123.31,123.66,12250.0,122.5282,122.8759,122.5282,122.8759,12250.0
2024-10-01 11:30:00,123.62,123.78,123.57,123.71,39269.0,122.8362,122.9952,122.7865,122.9256,39269.0
2024-10-01 11:35:00,123.77,123.95,123.66,123.95,9075.0,122.9852,123.1641,122.8759,123.1641,9075.0
2024-10-01 11:40:00,123.97,124.07,123.88,123.97,6613.0,123.184,123.2833,123.0945,123.184,6613.0
2024-10-01 11:45:00,123.93,123.97,123.72,123.76,25402.0,123.1442,123.184,122.9356,122.9753,25402.0
2024-10-01 11:50:00,123.75,123.88,123.72,123.84,7671.0,122.9654,123.0945,122.9356,123.0548,7671.0
2024-10-01 11:55:00,123.88,123.91,123.74,123.74,5399.0,123.0945,123.1244,122.9554,122.9554,5399.0
2024-10-01 12:00:00,123.71,123.74,123.58,123.71,5066.0,122.9256,122.9554,122.7964,122.9256,5066.0
2024-10-01 12:05:00,123.77,123.8,123.74,123.74,2874.0,122.9852,123.0151,122.9554,122.9554,2874.0
2024-10-01 12:10:00,123.75,123.88,123.7,123.72,11844.0,122.9654,123.0945,122.9157,122.9356,11844.0
2024-10-01 12:15:00,123.79,123.79,123.61,123.65,12122.0,123.0051,123.0051,122.8263,122.866,12122.0
2024-10-01 12:20:00,123.73,123.75,123.58,123.58,9291.0,122.9455,122.9654,122.7964,122.7964,9291.0
2024-10-01 12:25:00,123.65,123.77,123.62,123.77,3575.0,122.866,122.9852,122.8362,122.9852,3575.0
2024-10-01 12:30:00,123.73,123.79,123.21,123.72,28735.0,122.9455,123.0051,122.4288,122.9356,28735.0
2024-10-01 12:35:00,123.77,123.94,123.76,123.81,11276.0,122.9852,123.1542,122.9753,123.025,11276.0
2024-10-01 12:40:00,123.86,123.92,123.54,123.59,31689.0,123.0747,123.1343,122.7567,122.8064,31689.0
2024-10-01 12:45:00,123.57,123.72,123.34,123.53,19112.0,122.7865,122.9356,122.558,122.7468,19112.0
2024-10-01 12:50:00,123.53,124.12,123.53,124.02,12380.0,122.7468,123.333,122.7468,123.2337,12380.0
2024-10-01 12:55:00,124.0,124.18,123.8,124.04,16843.0,123.2138,123.3926,123.0151,123.2535,16843.0
2024-10-01 13:00:00,124.02,124.03,123.66,123.66,11883.0,123.2337,123.2436,122.8759,122.8759,11883.0
2024-10-01 13:05:00,123.66,123.75,123.55,123.68,14714.0,122.8759,122.9654,122.7666,122.8958,14714.0
2024-10-01 13:10:00,123.73,123.76,123.6,123.6,6022.0,122.9455,122.9753,122.8163,122.8163,6022.0
2024-10-01 13:15:00,123.57,123.57,123.45,123.53,5362.0,122.7865,122.7865,122.6673,122.7468,5362.0
2024-10-01 13:20:00,123.57,123.65,123.4,123.43,6723.0,122.7865,122.866,122.6176,122.6474,6723.0
2024-10-01 13:25:00,123.42,123.52,123.37,123.46,6312.0,122.6375,122.7368,122.5878,122.6772,6312.0
2024-10-01 13:30:00,123.45,123.83,123.42,123.77,11240.0,122.6673,123.0449,122.6375,122.9852,11240.0
2024-10-01 13:35:00,123.78,123.78,123.59,123.68,8421.0,122.9952,122.9952,122.8064,122.8958,8421.0
2024-10-01 13:40:00,123.64,123.84,123.6,123.82,6681.0,122.8561,123.0548,122.8163,123.0349,6681.0
2024-10-01 13:45:00,123.87,123.89,123.79,123.83,5672.0,123.0846,123.1045,123.0051,123.0449,5672.0
2024-10-01 13:50:00,123.81,123.92,123.79,123.9,5275.0,123.025,123.1343,123.0051,123.1144,5275.0
2024-10-01 13:55:00,123.94,124.27,123.94,124.24,9934.0,123.1542,123.4821,123.1542,123.4523,9934.0
2024-10-01 14:00:00,124.27,124.58,124.26,124.57,10314.0,123.4821,123.7901,123.4721,123.7802,10314.0
2024-10-01 14:05:00,124.57,124.7,124.48,124.69,10464.0,123.7802,123.9093,123.6907,123.8994,10464.0
2024-10-01 14:10:00,124.67,124.74,124.59,124.7,7079.0,123.8795,123.9491,123.8,123.9093,7079.0
2024-10-01 14:15:00,124.69,124.79,124.64,124.68,7427.0,123.8994,123.9988,123.8497,123.8895,7427.0
2024-10-01 14:20:00,124.71,124.82,124.68,124.76,16052.0,123.9193,124.0286,123.8895,123.969,16052.0
2024-10-01 14:25:00,124.75,124.84,124.72,124.82,19150.0,123.959,124.0485,123.9292,124.0286,19150.0
2024-10-01 14:30:00,124.8,124.87,124.73,124.73,16281.0,124.0087,124.0783,123.9392,123.9392,16281.0
2024-10-01 14:35:00,124.74,124.79,124.51,124.61,9227.0,123.9491,123.9988,123.7206,123.8199,9227.0
2024-10-01 14:40:00,124.63,124.65,124.5,124.52,12869.0,123.8398,123.8597,123.7106,123.7305,12869.0
2024-10-01 14:45:00,124.53,124.62,124.45,124.46,18445.0,123.7404,123.8299,123.6609,123.6709,18445.0
2024-10-01 14:50:00,124.49,124.55,124.3,124.35,7469.0,123.7007,123.7603,123.5119,123.5616,7469.0
2024-10-01 14:55:00,124.4,124.47,124.33,124.34,7944.0,123.6112,123.6808,123.5417,123.5516,7944.0
2024-10-01 15:00:00,124.32,124.32,124.12,124.21,8174.0,123.5318,123.5318,123.333,123.4225,8174.0
2024-10-01 15:05:00,124.16,124.27,124.13,124.22,5819.0,123.3728,123.4821,123.343,123.4324,5819.0
2024-10-01 15:10:00,124.21,124.32,124.18,124.31,11850.0,123.4225,123.5318,123.3926,123.5218,11850.0
2024-10-01 15:15:00,124.33,124.34,124.21,124.31,6316.0,123.5417,123.5516,123.4225,123.5218,6316.0
2024-10-01 15:20:00,124.28,124.45,124.26,124.42,15721.0,123.492,123.6609,123.4721,123.6311,15721.0
2024-10-01 15:25:00,124.44,124.5,124.43,124.44,8231.0,123.651,123.7106,123.6411,123.651,8231.0
2024-10-01 15:30:00,124.43,124.43,124.13,124.14,14938.0,123.6411,123.6411,123.343,123.3529,14938.0
2024-10-01 15:35:00,124.14,124.32,124.02,124.28,22020.0,123.3529,123.5318,123.2337,123.492,22020.0
2024-10-01 15:40:00,124.31,124.37,124.13,124.17,35794.0,123.5218,123.5814,123.343,123.3827,35794.0
2024-10-01 15:45:00,124.19,124.3,124.1,124.16,40439.0,123.4026,123.5119,123.3131,123.3728,40439.0
2024-10-01 15:50:00,124.19,124.23,124.13,124.2,25569.0,123.4026,123.4423,123.343,123.4125,25569.0
2024-10-01 15:55:00,124.19,124.34,124.17,124.24,59351.0,123.4026,123.5516,123.3827,123.4523,59351.0
2024-10-02 09:30:00,123.24,123.33,122.54,122.73,61707.0,122.4586,122.548,121.763,121.9518,61707.0
2024-10-02 09:35:00,122.81,123.14,122.44,122.48,17880.0,122.0313,122.3592,121.6637,121.7034,17880.0
2024-10-02 09:40:00,122.48,122.48,121.93,122.19,30028.0,121.7034,121.7034,121.1569,121.4153,30028.0
2024-10-02 09:45:00,122.29,123.37,121.97,123.18,42969.0,121.5146,122.5878,121.1967,122.399,42969.0
2024-10-02 09:50:00,123.2,123.3,122.85,123.2,11495.0,122.4189,122.5182,122.0711,122.4189,11495.0
2024-10-02 09:55:00,123.16,123.3,123.01,123.02,10863.0,122.3791,122.5182,122.2301,122.24,10863.0
2024-10-02 10:00:00,123.01,123.77,123.0,123.65,12598.0,122.2301,122.9852,122.2201,122.866,12598.0
2024-10-02 10:05:00,123.62,123.82,123.51,123.71,9648.0,122.8362,123.0349,122.7269,122.9256,9648.0
2024-10-02 10:10:00,123.78,124.02,123.78,124.02,10445.0,122.9952,123.2337,122.9952,123.2337,10445.0
2024-10-02 10:15:00,124.0,124.07,123.9,124.0,30991.0,123.2138,123.2833,123.1144,123.2138,30991.0
2024-10-02 10:20:00,124.08,124.15,123.32,123.48,23293.0,123.2933,123.3628,122.5381,122.6971,23293.0
2024-10-02 10:25:00,123.49,123.76,123.44,123.58,11908.0,122.707,122.9753,122.6573,122.7964,11908.0
2024-10-02 10:30:00,123.52,123.56,123.34,123.56,5158.0,122.7368,122.7766,122.558,122.7766,5158.0
2024-10-02 10:35:00,123.55,123.58,123.1,123.24,14832.0,122.7666,122.7964,122.3195,122.4586,14832.0
2024-10-02 10:40:00,123.22,123.52,123.22,123.52,6300.0,122.4387,122.7368,122.4387,122.7368,6300.0
2024-10-02 10:45:00,123.43,123.68,123.43,123.68,6897.0,122.6474,122.8958,122.6474,122.8958,6897.0
2024-10-02 10:50:00,123.62,123.62,123.32,123.37,13702.0,122.8362,122.8362,122.5381,122.5878,13702.0
2024-10-02 10:55:00,123.36,123.48,123.13,123.13,8216.0,122.5778,122.6971,122.3493,122.3493,8216.0
2024-10-02 11:00:00,123.1,123.29,123.01,123.29,8496.0,122.3195,122.5083,122.2301,122.5083,8496.0
2024-10-02 11:05:00,123.28,123.31,123.13,123.16,8543.0,122.4983,122.5282,122.3493,122.3791,8543.0
2024-10-02 11:10:00,123.15,123.27,123.14,123.18,5480.0,122.3692,122.4884,122.3592,122.399,5480.0
2024-10-02 11:15:00,123.19,123.49,123.15,123.46,8879.0,122.4089,122.707,122.3692,122.6772,8879.0
2024-10-02 11:20:00,123.47,123.48,123.21,123.4,12617.0,122.6871,122.6971,122.4288,122.6176,12617.0
2024-10-02 11:25:00,123.38,123.51,123.33,123.51,9139.0,122.5977,122.7269,122.548,122.7269,9139.0
2024-10-02 11:30:00,123.52,123.67,123.51,123.64,27492.0,122.7368,122.8859,122.7269,122.8561,27492.0
2024-10-02 11:35:00,123.66,123.68,123.54,123.65,4828.0,122.8759,122.8958,122.7567,122.866,4828.0
2024-10-02 11:40:00,123.67,123.7,123.6,123.65,3400.0,122.8859,122.9157,122.8163,122.866,3400.0
2024-10-02 11:45:00,123.65,123.67,123.5,123.51,3862.0,122.866,122.8859,122.717,122.7269,3862.0
2024-10-02 11:50:00,123.54,123.61,123.47,123.56,6715.0,122.7567,122.8263,122.6871,122.7766,6715.0
2024-10-02 11:55:00,123.57,123.6,123.5,123.54,3528.0,122.7865,122.8163,122.717,122.7567,3528.0
2024-10-02 12:00:00,123.52,123.59,123.46,123.55,3100.0,122.7368,122.8064,122.6772,122.7666,3100.0
2024-10-02 12:05:00,123.56,123.67,123.56,123.64,2241.0,122.7766,122.8859,122.7766,122.8561,2241.0
2024-10-02 12:10:00,123.61,123.62,123.46,123.48,3828.0,122.8263,122.8362,122.6772,122.6971,3828.0
2024-10-02 12:15:00,123.43,123.44,123.28,123.36,19360.0,122.6474,122.6573,122.4983,122.5778,19360.0
2024-10-02 12:20:00,123.36,123.52,123.33,123.5,4915.0,122.5778,122.7368,122.548,122.717,4915.0
2024-10-02 12:25:00,123.5,123.57,123.5,123.53,4439.0,122.717,122.7865,122.717,122.7468,4439.0
2024-10-02 12:30:00,123.54,123.54,123.38,123.44,8326.0,122.7567,122.7567,122.5977,122.6573,8326.0
2024-10-02 12:35:00,123.41,123.42,123.32,123.41,5180.0,122.6275,122.6375,122.5381,122.6275,5180.0
2024-10-02 12:40:00,123.42,123.46,123.36,123.39,19292.0,122.6375,122.6772,122.5778,122.6077,19292.0
2024-10-02 12:45:00,123.37,123.45,123.3,123.41,6117.0,122.5878,122.6673,122.5182,122.6275,6117.0
2024-10-02 12:50:00,123.42,123.54,123.42,123.48,17659.0,122.6375,122.7567,122.6375,122.6971,17659.0
2024-10-02 12:55:00,123.49,123.49,123.34,123.35,5928.0,122.707,122.707,122.558,122.5679,5928.0
2024-10-02 13:00:00,123.34,123.37,123.3,123.3,3101.0,122.558,122.5878,122.5182,122.5182,3101.0
2024-10-02 13:05:00,123.27,123.38,123.27,123.35,6499.0,122.4884,122.5977,122.4884,122.5679,6499.0
2024-10-02 13:10:00,123.39,123.42,123.27,123.31,4067.0,122.6077,122.6375,122.4884,122.5282,4067.0
2024-10-02 13:15:00,123.28,123.37,123.28,123.37,3629.0,122.4983,122.5878,122.4983,122.5878,3629.0
2024-10-02 13:20:00,123.37,123.42,123.37,123.39,2423.0,122.5878,122.6375,122.5878,122.6077,2423.0
2024-10-02 13:25:00,123.37,123.56,123.37,123.46,5621.0,122.5878,122.7766,122.5878,122.6772,5621.0
2024-10-02 13:30:00,123.43,123.43,123.26,123.26,7292.0,122.6474,122.6474,122.4785,122.4785,7292.0
2024-10-02 13:35:00,123.21,123.42,123.21,123.42,3381.0,122.4288,122.6375,122.4288,122.6375,3381.0
2024-10-02 13:40:00,123.44,123.45,123.34,123.4,2722.0,122.6573,122.6673,122.558,122.6176,2722.0
2024-10-02 13:45:00,123.4,123.58,123.38,123.57,3635.0,122.6176,122.7964,122.5977,122.7865,3635.0
2024-10-02 13:50:00,123.61,123.7,123.59,123.64,2716.0,122.8263,122.9157,122.8064,122.8561,2716.0
2024-10-02 13:55:00,123.65,123.77,123.65,123.72,3147.0,122.866,122.9852,122.866,122.9356,3147.0
2024-10-02 14:00:00,123.68,123.72,123.57,123.57,4418.0,122.8958,122.9356,122.7865,122.7865,4418.0
2024-10-02 14:05:00,123.54,123.55,123.51,123.52,4023.0,122.7567,122.7666,122.7269,122.7368,4023.0
2024-10-02 14:10:00,123.53,123.59,123.51,123.55,3792.0,122.7468,122.8064,122.7269,122.7666,3792.0
2024-10-02 14:15:00,123.56,123.58,123.49,123.51,2594.0,122.7766,122.7964,122.707,122.7269,2594.0
2024-10-02 14:20:00,123.48,123.49,123.38,123.39,3624.0,122.6971,122.707,122.5977,122.6077,3624.0
2024-10-02 14:25:00,123.4,123.4,123.06,123.25,7322.0,122.6176,122.6176,122.2797,122.4685,7322.0
2024-10-02 14:30:00,123.24,123.38,123.24,123.37,5520.0,122.4586,122.5977,122.4586,122.5878,5520.0
2024-10-02 14:35:00,123.38,123.38,123.22,123.28,6917.0,122.5977,122.5977,122.4387,122.4983,6917.0
2024-10-02 14:40:00,123.3,123.43,123.29,123.42,4122.0,122.5182,122.6474,122.5083,122.6375,4122.0
2024-10-02 14:45:00,123.41,123.42,123.36,123.42,3015.0,122.6275,122.6375,122.5778,122.6375,3015.0
2024-10-02 14:50:00,123.43,123.43,123.35,123.4,3320.0,122.6474,122.6474,122.5679,122.6176,3320.0
2024-10-02 14:55:00,123.39,123.39,123.28,123.28,4856.0,122.6077,122.6077,122.4983,122.4983,4856.0
2024-10-02 15:00:00,123.28,123.48,123.24,123.45,15546.0,122.4983,122.6971,122.4586,122.6673,15546.0
2024-10-02 15:05:00,123.45,123.45,123.34,123.35,10795.0,122.6673,122.6673,122.558,122.5679,10795.0
2024-10-02 15:10:00,123.36,123.39,123.31,123.35,5129.0,122.5778,122.6077,122.5282,122.5679,5129.0
2024-10-02 15:15:00,123.35,123.35,123.28,123.35,5072.0,122.5679,122.5679,122.4983,122.5679,5072.0
2024-10-02 15:20:00,123.35,123.37,123.24,123.25,7630.0,122.5679,122.5878,122.4586,122.4685,7630.0
2024-10-02 15:25:00,123.27,123.36,123.26,123.34,5432.0,122.4884,122.5778,122.4785,122.558,5432.0
2024-10-02 15:30:00,123.31,123.31,123.12,123.17,9109.0,122.5282,122.5282,122.3394,122.389,9109.0
2024-10-02 15:35:00,123.16,123.27,123.14,123.22,11834.0,122.3791,122.4884,122.3592,122.4387,11834.0
2024-10-02 15:40:00,123.21,123.41,123.18,123.36,26302.0,122.4288,122.6275,122.399,122.5778,26302.0
2024-10-02 15:45:00,123.36,123.42,123.33,123.33,15005.0,122.5778,122.6375,122.548,122.548,15005.0
2024-10-02 15:50:00,123.31,123.39,123.26,123.32,32071.0,122.5282,122.6077,122.4785,122.5381,32071.0
2024-10-02 15:55:00,123.3,123.45,123.28,123.38,67019.0,122.5182,122.6673,122.4983,122.5977,67019.0
2024-10-03 09:30:00,122.75,123.56,122.57,123.25,29874.0,121.9717,122.7766,121.7929,122.4685,29874.0
2024-10-03 09:35:00,123.3,123.6,122.64,122.69,24682.0,122.5182,122.8163,121.8624,121.9121,24682.0
2024-10-03 09:40:00,122.73,122.89,122.46,122.52,25638.0,121.9518,122.1108,121.6835,121.7432,25638.0
2024-10-03 09:45:00,122.55,122.83,122.08,122.16,31110.0,121.773,122.0512,121.306,121.3855,31110.0
2024-10-03 09:50:00,122.16,122.41,122.06,122.34,20934.0,121.3855,121.6339,121.2861,121.5643,20934.0
2024-10-03 09:55:00,122.45,122.82,122.37,122.76,7040.0,121.6736,122.0413,121.5941,121.9816,7040.0
2024-10-03 10:00:00,122.77,123.54,122.67,123.02,61353.0,121.9916,122.7567,121.8922,122.24,61353.0
2024-10-03 10:05:00,122.98,123.21,122.72,123.02,78544.0,122.2003,122.4288,121.9419,122.24,78544.0
2024-10-03 10:10:00,123.07,123.18,122.15,122.38,20295.0,122.2897,122.399,121.3755,121.6041,20295.0
2024-10-03 10:15:00,122.45,122.83,122.4,122.74,10881.0,121.6736,122.0512,121.6239,121.9618,10881.0
2024-10-03 10:20:00,122.65,122.89,122.07,122.27,24338.0,121.8723,122.1108,121.296,121.4948,24338.0
2024-10-03 10:25:00,122.27,122.53,122.26,122.43,20880.0,121.4948,121.7531,121.4848,121.6537,20880.0
2024-10-03 10:30:00,122.41,122.73,122.22,122.58,20224.0,121.6339,121.9518,121.4451,121.8028,20224.0
2024-10-03 10:35:00,122.57,122.61,122.42,122.43,10445.0,121.7929,121.8326,121.6438,121.6537,10445.0
2024-10-03 10:40:00,122.45,122.5,121.62,121.76,47085.0,121.6736,121.7233,120.8489,120.988,47085.0
2024-10-03 10:45:00,121.81,122.05,121.71,121.94,9318.0,121.0377,121.2761,120.9383,121.1668,9318.0
2024-10-03 10:50:00,121.97,122.21,121.97,122.16,8153.0,121.1967,121.4351,121.1967,121.3855,8153.0
2024-10-03 10:55:00,122.16,122.16,121.81,121.81,6208.0,121.3855,121.3855,121.0377,121.0377,6208.0
2024-10-03 11:00:00,121.81,121.85,121.66,121.75,15911.0,121.0377,121.0774,120.8886,120.9781,15911.0
2024-10-03 11:05:00,121.82,122.11,121.82,121.98,6041.0,121.0476,121.3358,121.0476,121.2066,6041.0
2024-10-03 11:10:00,122.02,122.13,121.93,122.11,3342.0,121.2463,121.3556,121.1569,121.3358,3342.0
2024-10-03 11:15:00,122.11,122.29,122.11,122.24,1700.0,121.3358,121.5146,121.3358,121.4649,1700.0
2024-10-03 11:20:00,122.24,122.54,122.24,122.47,2681.0,121.4649,121.763,121.4649,121.6935,2681.0
2024-10-03 11:25:00,122.44,122.44,122.21,122.38,11321.0,121.6637,121.6637,121.4351,121.6041,11321.0
2024-10-03 11:30:00,122.43,122.59,122.4,122.59,4600.0,121.6537,121.8127,121.6239,121.8127,4600.0
2024-10-03 11:35:00,122.56,122.58,122.49,122.5,3559.0,121.7829,121.8028,121.7134,121.7233,3559.0
2024-10-03 11:40:00,122.58,122.7,122.58,122.64,2000.0,121.8028,121.922,121.8028,121.8624,2000.0
2024-10-03 11:45:00,122.75,122.83,122.75,122.75,3771.0,121.9717,122.0512,121.9717,121.9717,3771.0
2024-10-03 11:50:00,122.74,122.92,122.74,122.92,2973.0,121.9618,122.1406,121.9618,122.1406,2973.0
2024-10-03 11:55:00,122.92,122.96,122.74,122.76,3809.0,122.1406,122.1804,121.9618,121.9816,3809.0
2024-10-03 12:00:00,122.75,122.82,122.74,122.76,3204.0,121.9717,122.0413,121.9618,121.9816,3204.0
2024-10-03 12:05:00,122.76,122.9,122.75,122.9,1243.0,121.9816,122.1208,121.9717,122.1208,1243.0
2024-10-03 12:10:00,122.9,123.06,122.88,123.06,2962.0,122.1208,122.2797,122.1009,122.2797,2962.0
2024-10-03 12:15:00,123.05,123.09,123.04,123.08,2032.0,122.2698,122.3096,122.2599,122.2996,2032.0
2024-10-03 12:20:00,123.07,123.08,123.02,123.02,600.0,122.2897,122.2996,122.24,122.24,600.0
2024-10-03 12:25:00,123.04,123.08,122.84,122.84,1806.0,122.2599,122.2996,122.0611,122.0611,1806.0
2024-10-03 12:30:00,122.84,122.84,122.69,122.78,3277.0,122.0611,122.0611,121.9121,122.0015,3277.0
2024-10-03 12:35:00,122.78,122.82,122.7,122.74,2046.0,122.0015,122.0413,121.922,121.9618,2046.0
2024-10-03 12:40:00,122.7,122.7,122.4,122.42,5174.0,121.922,121.922,121.6239,121.6438,5174.0
2024-10-03 12:45:00,122.38,122.39,122.18,122.21,4725.0,121.6041,121.614,121.4053,121.4351,4725.0
2024-10-03 12:50:00,122.19,122.34,122.11,122.15,6474.0,121.4153,121.5643,121.3358,121.3755,6474.0
2024-10-03 12:55:00,122.17,122.49,122.17,122.25,10764.0,121.3954,121.7134,121.3954,121.4749,10764.0
2024-10-03 13:00:00,122.24,122.24,122.06,122.15,9472.0,121.4649,121.4649,121.2861,121.3755,9472.0
2024-10-03 13:05:00,122.19,122.27,122.14,122.21,2565.0,121.4153,121.4948,121.3656,121.4351,2565.0
2024-10-03 13:10:00,122.22,122.29,122.2,122.22,9833.0,121.4451,121.5146,121.4252,121.4451,9833.0
2024-10-03 13:15:00,122.24,122.26,122.14,122.18,5305.0,121.4649,121.4848,121.3656,121.4053,5305.0
2024-10-03 13:20:00,122.2,122.34,122.2,122.31,16111.0,121.4252,121.5643,121.4252,121.5345,16111.0
2024-10-03 13:25:00,122.31,122.49,122.05,122.07,7019.0,121.5345,121.7134,121.2761,121.296,7019.0
2024-10-03 13:30:00,122.02,122.34,121.95,122.33,5572.0,121.2463,121.5643,121.1768,121.5544,5572.0
2024-10-03 13:35:00,122.34,122.34,122.06,122.06,3620.0,121.5643,121.5643,121.2861,121.2861,3620.0
2024-10-03 13:40:00,122.08,122.09,121.96,122.07,13810.0,121.306,121.3159,121.1867,121.296,13810.0
2024-10-03 13:45:00,122.16,122.3,122.15,122.24,4525.0,121.3855,121.5246,121.3755,121.4649,4525.0
2024-10-03 13:50:00,122.21,122.29,122.18,122.27,3664.0,121.4351,121.5146,121.4053,121.4948,3664.0
2024-10-03 13:55:00,122.27,122.3,122.21,122.23,4980.0,121.4948,121.5246,121.4351,121.455,4980.0
2024-10-03 14:00:00,122.2,122.23,122.11,122.16,5814.0,121.4252,121.455,121.3358,121.3855,5814.0
2024-10-03 14:05:00,122.16,122.37,122.16,122.29,5467.0,121.3855,121.5941,121.3855,121.5146,5467.0
2024-10-03 14:10:00,122.29,122.42,122.29,122.39,4959.0,121.5146,121.6438,121.5146,121.614,4959.0
2024-10-03 14:15:00,122.39,122.5,122.34,122.49,6611.0,121.614,121.7233,121.5643,121.7134,6611.0
2024-10-03 14:20:00,122.5,122.55,122.3,122.55,9700.0,121.7233,121.773,121.5246,121.773,9700.0
2024-10-03 14:25:00,122.56,122.6,122.49,122.51,4100.0,121.7829,121.8227,121.7134,121.7332,4100.0
2024-10-03 14:30:00,122.48,122.52,122.45,122.5,5871.0,121.7034,121.7432,121.6736,121.7233,5871.0
2024-10-03 14:35:00,122.55,122.58,122.51,122.57,6008.0,121.773,121.8028,121.7332,121.7929,6008.0
2024-10-03 14:40:00,122.58,122.61,122.54,122.55,6680.0,121.8028,121.8326,121.763,121.773,6680.0
2024-10-03 14:45:00,122.53,122.53,122.41,122.42,4291.0,121.7531,121.7531,121.6339,121.6438,4291.0
2024-10-03 14:50:00,122.42,122.54,122.42,122.48,10996.0,121.6438,121.763,121.6438,121.7034,10996.0
2024-10-03 14:55:00,122.49,122.49,122.32,122.36,4900.0,121.7134,121.7134,121.5444,121.5842,4900.0
2024-10-03 15:00:00,122.32,122.34,122.23,122.3,7668.0,121.5444,121.5643,121.455,121.5246,7668.0
2024-10-03 15:05:00,122.28,122.32,122.2,122.26,7297.0,121.5047,121.5444,121.4252,121.4848,7297.0
2024-10-03 15:10:00,122.24,122.33,122.18,122.32,7481.0,121.4649,121.5544,121.4053,121.5444,7481.0
2024-10-03 15:15:00,122.31,122.42,122.31,122.4,5850.0,121.5345,121.6438,121.5345,121.6239,5850.0
2024-10-03 15:20:00,122.39,122.59,122.38,122.53,7748.0,121.614,121.8127,121.6041,121.7531,7748.0
2024-10-03 15:25:00,122.53,122.55,122.42,122.48,17821.0,121.7531,121.773,121.6438,121.7034,17821.0
2024-10-03 15:30:00,122.47,122.64,122.41,122.59,11573.0,121.6935,121.8624,121.6339,121.8127,11573.0
2024-10-03 15:35:00,122.6,122.63,122.49,122.58,12795.0,121.8227,121.8525,121.7134,121.8028,12795.0
2024-10-03 15:40:00,122.6,122.6,122.44,122.47,22683.0,121.8227,121.8227,121.6637,121.6935,22683.0
2024-10-03 15:45:00,122.47,122.76,122.46,122.71,16594.0,121.6935,121.9816,121.6835,121.932,16594.0
2024-10-03 15:50:00,122.7,122.82,122.62,122.8,29017.0,121.922,122.0413,121.8425,122.0214,29017.0
2024-10-03 15:55:00,122.83,122.98,122.71,122.92,51978.0,122.0512,122.2003,121.932,122.1406,51978.0
2024-10-04 09:30:00,123.57,124.0,122.35,122.77,62967.0,122.7865,123.2138,121.5742,121.9916,62967.0
2024-10-04 09:35:00,122.77,123.19,122.23,122.47,61274.0,121.9916,122.4089,121.455,121.6935,61274.0
2024-10-04 09:40:00,122.47,122.52,121.57,121.93,133240.0,121.6935,121.7432,120.7992,121.1569,133240.0
2024-10-04 09:45:00,121.93,121.93,121.12,121.33,145805.0,121.1569,121.1569,120.352,120.5607,145805.0
2024-10-04 09:50:00,121.34,121.58,121.15,121.35,82603.0,120.5706,120.8091,120.3819,120.5806,82603.0
2024-10-04 09:55:00,121.33,121.6,120.81,121.39,130928.0,120.5607,120.829,120.044,120.6203,130928.0
2024-10-04 10:00:00,121.38,121.46,121.03,121.34,102191.0,120.6104,120.6899,120.2626,120.5706,102191.0
2024-10-04 10:05:00,121.31,121.65,120.64,120.83,68991.0,120.5408,120.8787,119.8751,120.0639,68991.0
2024-10-04 10:10:00,120.74,121.15,120.57,121.07,52169.0,119.9745,120.3819,119.8055,120.3024,52169.0
2024-10-04 10:15:00,121.06,121.84,121.03,121.4,91410.0,120.2924,121.0675,120.2626,120.6303,91410.0
2024-10-04 10:20:00,121.29,121.45,120.57,120.66,86951.0,120.521,120.68,119.8055,119.895,86951.0
2024-10-04 10:25:00,120.66,120.78,120.32,120.51,68702.0,119.895,120.0142,119.5571,119.7459,68702.0
2024-10-04 10:30:00,120.48,120.96,119.92,120.3,333722.0,119.7161,120.1931,119.1597,119.5372,333722.0
2024-10-04 10:35:00,120.28,120.3,119.72,119.82,210625.0,119.5174,119.5372,118.9609,119.0603,210625.0
2024-10-04 10:40:00,119.82,120.22,119.67,120.19,87822.0,119.0603,119.4578,118.9112,119.4279,87822.0
2024-10-04 10:45:00,120.17,120.21,119.91,120.18,116700.0,119.4081,119.4478,119.1497,119.418,116700.0
2024-10-04 10:50:00,120.2,120.65,120.2,120.41,103341.0,119.4379,119.885,119.4379,119.6465,103341.0
2024-10-04 10:55:00,120.44,120.66,120.44,120.66,35996.0,119.6764,119.895,119.6764,119.895,35996.0
2024-10-04 11:00:00,120.63,120.69,120.56,120.62,16657.0,119.8652,119.9248,119.7956,119.8552,16657.0
2024-10-04 11:05:00,120.6,120.75,120.51,120.51,45566.0,119.8353,119.9844,119.7459,119.7459,45566.0
2024-10-04 11:10:00,120.55,120.61,120.41,120.43,41218.0,119.7857,119.8453,119.6465,119.6664,41218.0
2024-10-04 11:15:00,120.42,120.5,120.31,120.39,18359.0,119.6565,119.736,119.5472,119.6267,18359.0
2024-10-04 11:20:00,120.36,120.36,119.99,120.15,34655.0,119.5969,119.5969,119.2292,119.3882,34655.0
2024-10-04 11:25:00,120.14,120.34,120.12,120.32,15407.0,119.3783,119.577,119.3584,119.5571,15407.0
2024-10-04 11:30:00,120.23,120.34,120.11,120.23,38763.0,119.4677,119.577,119.3484,119.4677,38763.0
2024-10-04 11:35:00,120.21,120.47,120.18,120.44,19146.0,119.4478,119.7062,119.418,119.6764,19146.0
2024-10-04 11:40:00,120.46,120.65,120.4,120.52,41668.0,119.6962,119.885,119.6366,119.7558,41668.0
2024-10-04 11:45:00,120.5,120.6,120.48,120.54,21574.0,119.736,119.8353,119.7161,119.7757,21574.0
2024-10-04 11:50:00,120.52,120.91,120.52,120.89,13389.0,119.7558,120.1434,119.7558,120.1235,13389.0
2024-10-04 11:55:00,120.91,120.96,120.87,120.91,7412.0,120.1434,120.1931,120.1036,120.1434,7412.0
2024-10-04 12:00:00,120.94,121.04,120.8,120.82,12678.0,120.1732,120.2726,120.0341,120.0539,12678.0
2024-10-04 12:05:00,120.86,120.91,120.58,120.61,8719.0,120.0937,120.1434,119.8155,119.8453,8719.0
2024-10-04 12:10:00,120.62,120.68,120.55,120.6,6621.0,119.8552,119.9148,119.7857,119.8353,6621.0
2024-10-04 12:15:00,120.61,120.72,120.61,120.62,4385.0,119.8453,119.9546,119.8453,119.8552,4385.0
2024-10-04 12:20:00,120.62,120.66,120.41,120.44,11009.0,119.8552,119.895,119.6465,119.6764,11009.0
2024-10-04 12:25:00,120.45,120.45,120.32,120.37,9523.0,119.6863,119.6863,119.5571,119.6068,9523.0
2024-10-04 12:30:00,120.36,120.44,120.12,120.33,9859.0,119.5969,119.6764,119.3584,119.5671,9859.0
2024-10-04 12:35:00,120.37,120.75,120.37,120.67,6111.0,119.6068,119.9844,119.6068,119.9049,6111.0
2024-10-04 12:40:00,120.7,120.72,120.57,120.63,9433.0,119.9347,119.9546,119.8055,119.8652,9433.0
2024-10-04 12:45:00,120.67,120.76,120.63,120.74,6744.0,119.9049,119.9943,119.8652,119.9745,6744.0
2024-10-04 12:50:00,120.74,120.8,120.64,120.76,12323.0,119.9745,120.0341,119.8751,119.9943,12323.0
2024-10-04 12:55:00,120.79,120.88,120.76,120.82,9031.0,120.0241,120.1136,119.9943,120.0539,9031.0
2024-10-04 13:00:00,120.78,120.87,120.73,120.87,12349.0,120.0142,120.1036,119.9645,120.1036,12349.0
2024-10-04 13:05:00,120.89,121.06,120.87,120.91,24653.0,120.1235,120.2924,120.1036,120.1434,24653.0
2024-10-04 13:10:00,120.9,121.01,120.89,120.98,7646.0,120.1334,120.2427,120.1235,120.2129,7646.0
2024-10-04 13:15:00,120.99,121.05,120.87,120.92,9933.0,120.2229,120.2825,120.1036,120.1533,9933.0
2024-10-04 13:20:00,120.96,120.96,120.6,120.6,7423.0,120.1931,120.1931,119.8353,119.8353,7423.0
2024-10-04 13:25:00,120.62,120.64,120.51,120.52,7196.0,119.8552,119.8751,119.7459,119.7558,7196.0
2024-10-04 13:30:00,120.5,120.64,120.48,120.55,6583.0,119.736,119.8751,119.7161,119.7857,6583.0
2024-10-04 13:35:00,120.52,120.55,120.15,120.47,15219.0,119.7558,119.7857,119.3882,119.7062,15219.0
2024-10-04 13:40:00,120.49,120.75,120.49,120.75,5413.0,119.726,119.9844,119.726,119.9844,5413.0
2024-10-04 13:45:00,120.69,120.77,120.65,120.67,6314.0,119.9248,120.0043,119.885,119.9049,6314.0
2024-10-04 13:50:00,120.69,120.69,120.45,120.52,6823.0,119.9248,119.9248,119.6863,119.7558,6823.0
2024-10-04 13:55:00,120.49,120.52,120.35,120.37,6688.0,119.726,119.7558,119.5869,119.6068,6688.0
2024-10-04 14:00:00,120.37,120.43,120.28,120.32,18305.0,119.6068,119.6664,119.5174,119.5571,18305.0
2024-10-04 14:05:00,120.34,120.39,120.25,120.36,9120.0,119.577,119.6267,119.4876,119.5969,9120.0
2024-10-04 14:10:00,120.35,120.48,120.33,120.45,5777.0,119.5869,119.7161,119.5671,119.6863,5777.0
2024-10-04 14:15:00,120.45,120.63,120.37,120.63,4049.0,119.6863,119.8652,119.6068,119.8652,4049.0
2024-10-04 14:20:00,120.63,120.72,120.63,120.72,5656.0,119.8652,119.9546,119.8652,119.9546,5656.0
2024-10-04 14:25:00,120.69,120.71,120.61,120.71,7831.0,119.9248,119.9446,119.8453,119.9446,7831.0
2024-10-04 14:30:00,120.7,120.81,120.62,120.76,11852.0,119.9347,120.044,119.8552,119.9943,11852.0
2024-10-04 14:35:00,120.78,120.79,120.71,120.76,8707.0,120.0142,120.0241,119.9446,119.9943,8707.0
2024-10-04 14:40:00,120.76,120.79,120.71,120.76,8356.0,119.9943,120.0241,119.9446,119.9943,8356.0
2024-10-04 14:45:00,120.74,120.84,120.72,120.84,8523.0,119.9745,120.0738,119.9546,120.0738,8523.0
2024-10-04 14:50:00,120.85,120.93,120.77,120.8,10246.0,120.0838,120.1632,120.0043,120.0341,10246.0
2024-10-04 14:55:00,120.81,120.92,120.81,120.88,13951.0,120.044,120.1533,120.044,120.1136,13951.0
2024-10-04 15:00:00,120.86,120.86,120.65,120.7,24531.0,120.0937,120.0937,119.885,119.9347,24531.0
2024-10-04 15:05:00,120.71,120.84,120.7,120.8,24824.0,119.9446,120.0738,119.9347,120.0341,24824.0
2024-10-04 15:10:00,120.81,120.85,120.72,120.76,28292.0,120.044,120.0838,119.9546,119.9943,28292.0
2024-10-04 15:15:00,120.78,120.82,120.73,120.8,19762.0,120.0142,120.0539,119.9645,120.0341,19762.0
2024-10-04 15:20:00,120.8,120.97,120.77,120.93,34472.0,120.0341,120.203,120.0043,120.1632,34472.0
2024-10-04 15:25:00,120.93,121.14,120.9,121.12,15981.0,120.1632,120.3719,120.1334,120.352,15981.0
2024-10-04 15:30:00,121.1,121.22,121.0,121.19,28867.0,120.3322,120.4514,120.2328,120.4216,28867.0
2024-10-04 15:35:00,121.2,121.25,121.1,121.19,27430.0,120.4315,120.4812,120.3322,120.4216,27430.0
2024-10-04 15:40:00,121.19,121.29,121.18,121.29,28711.0,120.4216,120.521,120.4117,120.521,28711.0
2024-10-04 15:45:00,121.29,121.29,121.09,121.14,36882.0,120.521,120.521,120.3222,120.3719,36882.0
2024-10-04 15:50:00,121.16,121.42,121.14,121.34,52449.0,120.3918,120.6501,120.3719,120.5706,52449.0
2024-10-04 15:55:00,121.32,121.39,121.25,121.33,88573.0,120.5508,120.6203,120.4812,120.5607,88573.0
2024-10-07 09:30:00,120.31,120.31,119.05,119.31,104422.0,119.5472,119.5472,118.2952,118.5535,104422.0
2024-10-07 09:35:00,119.39,120.12,119.23,119.94,68770.0,118.633,119.3584,118.474,119.1795,68770.0
2024-10-07 09:40:00,119.93,120.13,119.74,119.97,46186.0,119.1696,119.3683,118.9808,119.2093,46186.0
2024-10-07 09:45:00,119.94,120.11,119.62,119.95,48984.0,119.1795,119.3484,118.8616,119.1895,48984.0
2024-10-07 09:50:00,120.0,120.05,119.73,119.93,33271.0,119.2391,119.2888,118.9709,119.1696,33271.0
2024-10-07 09:55:00,119.97,120.06,119.72,119.81,14627.0,119.2093,119.2988,118.9609,119.0504,14627.0
2024-10-07 10:00:00,119.82,120.15,119.53,120.12,25948.0,119.0603,119.3882,118.7721,119.3584,25948.0
2024-10-07 10:05:00,120.07,120.48,120.06,120.16,30088.0,119.3087,119.7161,119.2988,119.3981,30088.0
2024-10-07 10:10:00,120.22,120.44,120.16,120.37,158456.0,119.4578,119.6764,119.3981,119.6068,158456.0
2024-10-07 10:15:00,120.36,120.49,120.26,120.29,43774.0,119.5969,119.726,119.4975,119.5273,43774.0
2024-10-07 10:20:00,120.31,120.42,120.21,120.34,26070.0,119.5472,119.6565,119.4478,119.577,26070.0
2024-10-07 10:25:00,120.3,120.35,120.18,120.33,52047.0,119.5372,119.5869,119.418,119.5671,52047.0
2024-10-07 10:30:00,120.26,120.38,120.19,120.38,5510.0,119.4975,119.6167,119.4279,119.6167,5510.0
2024-10-07 10:35:00,120.39,120.46,120.36,120.41,8091.0,119.6267,119.6962,119.5969,119.6465,8091.0
2024-10-07 10:40:00,120.43,120.59,120.3,120.51,17377.0,119.6664,119.8254,119.5372,119.7459,17377.0
2024-10-07 10:45:00,120.43,120.53,120.38,120.51,10800.0,119.6664,119.7658,119.6167,119.7459,10800.0
2024-10-07 10:50:00,120.54,120.88,120.54,120.72,13749.0,119.7757,120.1136,119.7757,119.9546,13749.0
2024-10-07 10:55:00,120.72,120.74,120.62,120.68,10430.0,119.9546,119.9745,119.8552,119.9148,10430.0
2024-10-07 11:00:00,120.64,120.65,120.45,120.51,15801.0,119.8751,119.885,119.6863,119.7459,15801.0
2024-10-07 11:05:00,120.56,120.85,120.5,120.83,15412.0,119.7956,120.0838,119.736,120.0639,15412.0
2024-10-07 11:10:00,120.82,121.0,120.8,120.97,6938.0,120.0539,120.2328,120.0341,120.203,6938.0
2024-10-07 11:15:00,120.93,121.16,120.88,121.16,8691.0,120.1632,120.3918,120.1136,120.3918,8691.0
2024-10-07 11:20:00,121.13,121.16,121.03,121.1,5505.0,120.362,120.3918,120.2626,120.3322,5505.0
2024-10-07 11:25:00,121.1,121.16,120.92,121.01,5568.0,120.3322,120.3918,120.1533,120.2427,5568.0
2024-10-07 11:30:00,121.01,121.01,120.86,121.0,5221.0,120.2427,120.2427,120.0937,120.2328,5221.0
2024-10-07 11:35:00,120.97,120.99,120.83,120.83,5676.0,120.203,120.2229,120.0639,120.0639,5676.0
2024-10-07 11:40:00,120.82,120.91,120.79,120.79,8001.0,120.0539,120.1434,120.0241,120.0241,8001.0
2024-10-07 11:45:00,120.8,120.87,120.76,120.78,4229.0,120.0341,120.1036,119.9943,120.0142,4229.0
2024-10-07 11:50:00,120.8,120.82,120.67,120.69,6374.0,120.0341,120.0539,119.9049,119.9248,6374.0
2024-10-07 11:55:00,120.67,120.68,120.62,120.66,4557.0,119.9049,119.9148,119.8552,119.895,4557.0
2024-10-07 12:00:00,120.68,120.68,120.5,120.58,14868.0,119.9148,119.9148,119.736,119.8155,14868.0
2024-10-07 12:05:00,120.58,120.63,120.49,120.53,4151.0,119.8155,119.8652,119.726,119.7658,4151.0
2024-10-07 12:10:00,120.49,120.6,120.38,120.57,12620.0,119.726,119.8353,119.6167,119.8055,12620.0
2024-10-07 12:15:00,120.57,120.8,120.54,120.77,4508.0,119.8055,120.0341,119.7757,120.0043,4508.0
2024-10-07 12:20:00,120.77,120.86,120.75,120.84,3061.0,120.0043,120.0937,119.9844,120.0738,3061.0
2024-10-07 12:25:00,120.84,120.96,120.84,120.9,30979.0,120.0738,120.1931,120.0738,120.1334,30979.0
2024-10-07 12:30:00,120.89,120.92,120.8,120.81,5646.0,120.1235,120.1533,120.0341,120.044,5646.0
2024-10-07 12:35:00,120.84,120.93,120.84,120.88,4969.0,120.0738,120.1632,120.0738,120.1136,4969.0
2024-10-07 12:40:00,120.9,120.9,120.76,120.84,9960.0,120.1334,120.1334,119.9943,120.0738,9960.0
2024-10-07 12:45:00,120.84,121.01,120.83,120.96,11075.0,120.0738,120.2427,120.0639,120.1931,11075.0
2024-10-07 12:50:00,120.97,121.15,120.95,121.13,3409.0,120.203,120.3819,120.1831,120.362,3409.0
2024-10-07 12:55:00,121.14,121.23,121.09,121.2,4534.0,120.3719,120.4613,120.3222,120.4315,4534.0
2024-10-07 13:00:00,121.19,121.2,121.05,121.05,4285.0,120.4216,120.4315,120.2825,120.2825,4285.0
2024-10-07 13:05:00,121.07,121.07,120.94,120.98,31862.0,120.3024,120.3024,120.1732,120.2129,31862.0
2024-10-07 13:10:00,120.98,121.12,120.98,121.07,4797.0,120.2129,120.352,120.2129,120.3024,4797.0
2024-10-07 13:15:00,121.09,121.12,120.99,121.01,2500.0,120.3222,120.352,120.2229,120.2427,2500.0
2024-10-07 13:20:00,121.01,121.05,120.89,120.96,6649.0,120.2427,120.2825,120.1235,120.1931,6649.0
2024-10-07 13:25:00,120.98,121.11,120.98,121.05,9688.0,120.2129,120.3421,120.2129,120.2825,9688.0
2024-10-07 13:30:00,121.02,121.04,120.97,121.02,8661.0,120.2527,120.2726,120.203,120.2527,8661.0
2024-10-07 13:35:00,121.02,121.07,120.96,120.96,7159.0,120.2527,120.3024,120.1931,120.1931,7159.0
2024-10-07 13:40:00,120.97,121.02,120.91,120.96,10716.0,120.203,120.2527,120.1434,120.1931,10716.0
2024-10-07 13:45:00,120.95,120.98,120.81,120.81,12331.0,120.1831,120.2129,120.044,120.044,12331.0
2024-10-07 13:50:00,120.82,120.88,120.77,120.85,10494.0,120.0539,120.1136,120.0043,120.0838,10494.0
2024-10-07 13:55:00,120.81,120.97,120.81,120.97,9976.0,120.044,120.203,120.044,120.203,9976.0
2024-10-07 14:00:00,120.95,120.96,120.72,120.72,10303.0,120.1831,120.1931,119.9546,119.9546,10303.0
2024-10-07 14:05:00,120.72,120.88,120.72,120.88,8674.0,119.9546,120.1136,119.9546,120.1136,8674.0
2024-10-07 14:10:00,120.89,121.02,120.89,120.95,4327.0,120.1235,120.2527,120.1235,120.1831,4327.0
2024-10-07 14:15:00,120.98,120.99,120.81,120.83,9061.0,120.2129,120.2229,120.044,120.0639,9061.0
2024-10-07 14:20:00,120.85,120.93,120.83,120.92,4250.0,120.0838,120.1632,120.0639,120.1533,4250.0
2024-10-07 14:25:00,120.93,120.96,120.89,120.9,4239.0,120.1632,120.1931,120.1235,120.1334,4239.0
2024-10-07 14:30:00,120.88,120.9,120.35,120.76,42275.0,120.1136,120.1334,119.5869,119.9943,42275.0
2024-10-07 14:35:00,120.76,120.76,120.59,120.69,18042.0,119.9943,119.9943,119.8254,119.9248,18042.0
2024-10-07 14:40:00,120.7,120.82,120.69,120.69,10327.0,119.9347,120.0539,119.9248,119.9248,10327.0
2024-10-07 14:45:00,120.69,120.71,120.31,120.4,19770.0,119.9248,119.9446,119.5472,119.6366,19770.0
2024-10-07 14:50:00,120.36,120.5,120.26,120.49,58578.0,119.5969,119.736,119.4975,119.726,58578.0
2024-10-07 14:55:00,120.52,120.7,120.51,120.58,7934.0,119.7558,119.9347,119.7459,119.8155,7934.0
2024-10-07 15:00:00,120.6,120.78,120.6,120.76,8564.0,119.8353,120.0142,119.8353,119.9943,8564.0
2024-10-07 15:05:00,120.73,120.95,120.72,120.92,8768.0,119.9645,120.1831,119.9546,120.1533,8768.0
2024-10-07 15:10:00,120.9,120.93,120.8,120.91,10921.0,120.1334,120.1632,120.0341,120.1434,10921.0
2024-10-07 15:15:00,120.91,120.95,120.85,120.88,21555.0,120.1434,120.1831,120.0838,120.1136,21555.0
2024-10-07 15:20:00,120.86,121.09,120.85,121.06,21649.0,120.0937,120.3222,120.0838,120.2924,21649.0
2024-10-07 15:25:00,121.07,121.15,120.99,121.01,18268.0,120.3024,120.3819,120.2229,120.2427,18268.0
2024-10-07 15:30:00,121.01,121.02,120.74,120.94,19918.0,120.2427,120.2527,119.9745,120.1732,19918.0
2024-10-07 15:35:00,120.94,121.03,120.77,121.03,32008.0,120.1732,120.2626,120.0043,120.2626,32008.0
2024-10-07 15:40:00,121.05,121.11,120.94,121.11,20800.0,120.2825,120.3421,120.1732,120.3421,20800.0
2024-10-07 15:45:00,121.08,121.13,121.02,121.11,25248.0,120.3123,120.362,120.2527,120.3421,25248.0
2024-10-07 15:50:00,121.09,121.47,121.09,121.36,35459.0,120.3222,120.6998,120.3222,120.5905,35459.0
2024-10-07 15:55:00,121.36,121.4,121.22,121.3,57574.0,120.5905,120.6303,120.4514,120.5309,57574.0
2024-10-08 09:30:00,121.94,122.01,121.11,121.38,48218.0,121.1668,121.2364,120.3421,120.6104,48218.0
2024-10-08 09:35:00,121.31,121.5,121.15,121.41,6714.0,120.5408,120.7296,120.3819,120.6402,6714.0
2024-10-08 09:40:00,121.43,121.64,121.03,121.22,23092.0,120.6601,120.8687,120.2626,120.4514,23092.0
2024-10-08 09:45:00,121.06,121.37,120.98,121.34,30775.0,120.2924,120.6005,120.2129,120.5706,30775.0
2024-10-08 09:50:00,121.27,121.54,121.13,121.54,20381.0,120.5011,120.7694,120.362,120.7694,20381.0
2024-10-08 09:55:00,121.5,121.75,121.47,121.75,42996.0,120.7296,120.9781,120.6998,120.9781,42996.0
2024-10-08 10:00:00,121.79,122.14,121.76,122.13,46065.0,121.0178,121.3656,120.988,121.3556,46065.0
2024-10-08 10:05:00,122.11,122.22,122.0,122.04,17698.0,121.3358,121.4451,121.2265,121.2662,17698.0
2024-10-08 10:10:00,121.99,121.99,121.43,121.43,12371.0,121.2165,121.2165,120.6601,120.6601,12371.0
2024-10-08 10:15:00,121.45,121.73,121.45,121.73,3394.0,120.68,120.9582,120.68,120.9582,3394.0
2024-10-08 10:20:00,121.75,121.78,121.69,121.69,2208.0,120.9781,121.0079,120.9184,120.9184,2208.0
2024-10-08 10:25:00,121.74,121.88,121.71,121.83,4453.0,120.9681,121.1072,120.9383,121.0575,4453.0
2024-10-08 10:30:00,121.79,121.85,121.68,121.71,12581.0,121.0178,121.0774,120.9085,120.9383,12581.0
2024-10-08 10:35:00,121.76,121.85,121.69,121.84,7805.0,120.988,121.0774,120.9184,121.0675,7805.0
2024-10-08 10:40:00,121.83,122.5,121.62,122.06,130767.0,121.0575,121.7233,120.8489,121.2861,130767.0
2024-10-08 10:45:00,122.11,122.21,121.87,121.98,16133.0,121.3358,121.4351,121.0973,121.2066,16133.0
2024-10-08 10:50:00,121.9,122.05,121.84,121.84,7094.0,121.1271,121.2761,121.0675,121.0675,7094.0
2024-10-08 10:55:00,121.85,122.02,121.83,121.93,13687.0,121.0774,121.2463,121.0575,121.1569,13687.0
2024-10-08 11:00:00,122.05,122.06,121.95,122.03,3432.0,121.2761,121.2861,121.1768,121.2563,3432.0
2024-10-08 11:05:00,122.0,122.11,121.92,122.07,5601.0,121.2265,121.3358,121.147,121.296,5601.0
2024-10-08 11:10:00,122.09,122.14,121.97,122.06,4977.0,121.3159,121.3656,121.1967,121.2861,4977.0
2024-10-08 11:15:00,122.14,122.25,122.08,122.15,7213.0,121.3656,121.4749,121.306,121.3755,7213.0
2024-10-08 11:20:00,122.18,122.35,122.15,122.23,6976.0,121.4053,121.5742,121.3755,121.455,6976.0
2024-10-08 11:25:00,122.32,122.34,122.28,122.29,3100.0,121.5444,121.5643,121.5047,121.5146,3100.0
2024-10-08 11:30:00,122.33,122.48,122.33,122.33,8066.0,121.5544,121.7034,121.5544,121.5544,8066.0
2024-10-08 11:35:00,122.33,122.44,122.26,122.36,2027.0,121.5544,121.6637,121.4848,121.5842,2027.0
2024-10-08 11:40:00,122.43,122.45,122.38,122.4,1843.0,121.6537,121.6736,121.6041,121.6239,1843.0
2024-10-08 11:45:00,122.41,122.5,122.39,122.42,6626.0,121.6339,121.7233,121.614,121.6438,6626.0
2024-10-08 11:50:00,122.47,122.71,122.47,122.71,11700.0,121.6935,121.932,121.6935,121.932,11700.0
2024-10-08 11:55:00,122.71,122.79,122.67,122.78,7187.0,121.932,122.0115,121.8922,122.0015,7187.0
2024-10-08 12:00:00,122.75,122.8,122.64,122.73,3935.0,121.9717,122.0214,121.8624,121.9518,3935.0
2024-10-08 12:05:00,122.77,122.89,122.73,122.89,11173.0,121.9916,122.1108,121.9518,122.1108,11173.0
2024-10-08 12:10:00,122.93,123.06,122.9,122.91,17886.0,122.1506,122.2797,122.1208,122.1307,17886.0
2024-10-08 12:15:00,122.9,122.93,122.88,122.91,2716.0,122.1208,122.1506,122.1009,122.1307,2716.0
2024-10-08 12:20:00,122.91,122.91,122.81,122.85,11636.0,122.1307,122.1307,122.0313,122.0711,11636.0
2024-10-08 12:25:00,122.87,123.02,122.87,122.96,5230.0,122.0909,122.24,122.0909,122.1804,5230.0
2024-10-08 12:30:00,122.98,122.98,122.93,122.95,4626.0,122.2003,122.2003,122.1506,122.1704,4626.0
2024-10-08 12:35:00,122.97,123.09,122.97,123.09,2623.0,122.1903,122.3096,122.1903,122.3096,2623.0
2024-10-08 12:40:00,123.09,123.12,123.06,123.09,7497.0,122.3096,122.3394,122.2797,122.3096,7497.0
2024-10-08 12:45:00,123.11,123.13,122.99,123.01,10830.0,122.3294,122.3493,122.2102,122.2301,10830.0
2024-10-08 12:50:00,123.01,123.05,122.97,122.99,9807.0,122.2301,122.2698,122.1903,122.2102,9807.0
2024-10-08 12:55:00,122.96,122.97,122.78,122.82,6923.0,122.1804,122.1903,122.0015,122.0413,6923.0
2024-10-08 13:00:00,122.85,122.86,122.71,122.72,8481.0,122.0711,122.081,121.932,121.9419,8481.0
2024-10-08 13:05:00,122.71,122.72,122.42,122.47,11254.0,121.932,121.9419,121.6438,121.6935,11254.0
2024-10-08 13:10:00,122.41,122.46,122.35,122.38,4175.0,121.6339,121.6835,121.5742,121.6041,4175.0
2024-10-08 13:15:00,122.36,122.38,122.28,122.31,7452.0,121.5842,121.6041,121.5047,121.5345,7452.0
2024-10-08 13:20:00,122.31,122.39,122.3,122.39,4703.0,121.5345,121.614,121.5246,121.614,4703.0
2024-10-08 13:25:00,122.39,122.39,122.24,122.32,49175.0,121.614,121.614,121.4649,121.5444,49175.0
2024-10-08 13:30:00,122.3,122.36,122.27,122.34,4600.0,121.5246,121.5842,121.4948,121.5643,4600.0
2024-10-08 13:35:00,122.36,122.37,122.22,122.23,3580.0,121.5842,121.5941,121.4451,121.455,3580.0
2024-10-08 13:40:00,122.23,122.27,122.17,122.26,963.0,121.455,121.4948,121.3954,121.4848,963.0
2024-10-08 13:45:00,122.27,122.28,122.13,122.13,5079.0,121.4948,121.5047,121.3556,121.3556,5079.0
2024-10-08 13:50:00,122.11,122.2,122.02,122.17,39521.0,121.3358,121.4252,121.2463,121.3954,39521.0
2024-10-08 13:55:00,122.2,122.24,122.14,122.23,2750.0,121.4252,121.4649,121.3656,121.455,2750.0
2024-10-08 14:00:00,122.25,122.33,122.18,122.26,4675.0,121.4749,121.5544,121.4053,121.4848,4675.0
2024-10-08 14:05:00,122.29,122.36,122.28,122.32,5422.0,121.5146,121.5842,121.5047,121.5444,5422.0
2024-10-08 14:10:00,122.32,122.42,122.31,122.37,15677.0,121.5444,121.6438,121.5345,121.5941,15677.0
2024-10-08 14:15:00,122.38,122.5,122.38,122.5,3970.0,121.6041,121.7233,121.6041,121.7233,3970.0
2024-10-08 14:20:00,122.48,122.5,122.4,122.48,4544.0,121.7034,121.7233,121.6239,121.7034,4544.0
2024-10-08 14:25:00,122.48,122.48,122.33,122.39,3017.0,121.7034,121.7034,121.5544,121.614,3017.0
2024-10-08 14:30:00,122.4,122.55,122.4,122.55,3508.0,121.6239,121.773,121.6239,121.773,3508.0
2024-10-08 14:35:00,122.57,122.63,122.52,122.57,4918.0,121.7929,121.8525,121.7432,121.7929,4918.0
2024-10-08 14:40:00,122.62,122.62,122.51,122.56,2778.0,121.8425,121.8425,121.7332,121.7829,2778.0
2024-10-08 14:45:00,122.54,122.54,122.46,122.51,3885.0,121.763,121.763,121.6835,121.7332,3885.0
2024-10-08 14:50:00,122.5,122.53,122.4,122.4,3516.0,121.7233,121.7531,121.6239,121.6239,3516.0
2024-10-08 14:55:00,122.41,122.53,122.41,122.48,4302.0,121.6339,121.7531,121.6339,121.7034,4302.0
2024-10-08 15:00:00,122.46,122.47,122.41,122.43,14735.0,121.6835,121.6935,121.6339,121.6537,14735.0
2024-10-08 15:05:00,122.4,122.45,122.33,122.45,13030.0,121.6239,121.6736,121.5544,121.6736,13030.0
2024-10-08 15:10:00,122.42,122.49,122.4,122.43,10194.0,121.6438,121.7134,121.6239,121.6537,10194.0
2024-10-08 15:15:00,122.43,122.52,122.43,122.48,20700.0,121.6537,121.7432,121.6537,121.7034,20700.0
2024-10-08 15:20:00,122.45,122.45,122.32,122.32,3637.0,121.6736,121.6736,121.5444,121.5444,3637.0
2024-10-08 15:25:00,122.25,122.34,122.25,122.32,6492.0,121.4749,121.5643,121.4749,121.5444,6492.0
2024-10-08 15:30:00,122.31,122.49,122.28,122.45,17395.0,121.5345,121.7134,121.5047,121.6736,17395.0
2024-10-08 15:35:00,122.44,122.51,122.41,122.48,36128.0,121.6637,121.7332,121.6339,121.7034,36128.0
2024-10-08 15:40:00,122.46,122.52,122.35,122.35,35488.0,121.6835,121.7432,121.5742,121.5742,35488.0
2024-10-08 15:45:00,122.35,122.42,122.29,122.36,27603.0,121.5742,121.6438,121.5146,121.5842,27603.0
2024-10-08 15:50:00,122.34,122.35,122.22,122.27,41335.0,121.5643,121.5742,121.4451,121.4948,41335.0
2024-10-08 15:55:00,122.26,122.26,122.01,122.04,117930.0,121.4848,121.4848,121.2364,121.2662,117930.0
2024-10-09 09:30:00,122.53,122.53,122.11,122.38,21216.0,121.7531,121.7531,121.3358,121.6041,21216.0
2024-10-09 09:35:00,122.34,122.62,122.21,122.47,23669.0,121.5643,121.8425,121.4351,121.6935,23669.0
2024-10-09 09:40:00,122.48,122.52,122.26,122.28,8968.0,121.7034,121.7432,121.4848,121.5047,8968.0
2024-10-09 09:45:00,122.29,122.4,121.97,122.12,11549.0,121.5146,121.6239,121.1967,121.3457,11549.0
2024-10-09 09:50:00,122.13,122.48,122.05,122.48,15710.0,121.3556,121.7034,121.2761,121.7034,15710.0
2024-10-09 09:55:00,122.44,122.77,122.44,122.75,14333.0,121.6637,121.9916,121.6637,121.9717,14333.0
2024-10-09 10:00:00,122.78,122.81,122.55,122.55,7292.0,122.0015,122.0313,121.773,121.773,7292.0
2024-10-09 10:05:00,122.53,122.75,122.51,122.56,9557.0,121.7531,121.9717,121.7332,121.7829,9557.0
2024-10-09 10:10:00,122.62,122.67,122.26,122.26,69404.0,121.8425,121.8922,121.4848,121.4848,69404.0
2024-10-09 10:15:00,122.23,122.26,121.93,121.95,9944.0,121.455,121.4848,121.1569,121.1768,9944.0
2024-10-09 10:20:00,121.92,121.92,121.79,121.87,14962.0,121.147,121.147,121.0178,121.0973,14962.0
2024-10-09 10:25:00,121.79,122.0,121.78,121.8,10703.0,121.0178,121.2265,121.0079,121.0277,10703.0
2024-10-09 10:30:00,121.82,121.9,121.7,121.8,8892.0,121.0476,121.1271,120.9284,121.0277,8892.0
2024-10-09 10:35:00,121.78,121.93,121.76,121.89,15570.0,121.0079,121.1569,120.988,121.1172,15570.0
2024-10-09 10:40:00,121.9,121.98,121.76,121.95,5675.0,121.1271,121.2066,120.988,121.1768,5675.0
2024-10-09 10:45:00,121.94,122.16,121.91,122.12,3592.0,121.1668,121.3855,121.137,121.3457,3592.0
2024-10-09 10:50:00,122.14,122.22,122.14,122.19,4699.0,121.3656,121.4451,121.3656,121.4153,4699.0
2024-10-09 10:55:00,122.17,122.17,121.96,122.05,7181.0,121.3954,121.3954,121.1867,121.2761,7181.0
2024-10-09 11:00:00,122.07,122.14,122.04,122.04,7182.0,121.296,121.3656,121.2662,121.2662,7182.0
2024-10-09 11:05:00,122.06,122.15,122.06,122.08,33371.0,121.2861,121.3755,121.2861,121.306,33371.0
2024-10-09 11:10:00,122.06,122.21,122.05,122.15,11786.0,121.2861,121.4351,121.2761,121.3755,11786.0
2024-10-09 11:15:00,122.12,122.33,122.04,122.33,5300.0,121.3457,121.5544,121.2662,121.5544,5300.0
2024-10-09 11:20:00,122.36,122.56,122.36,122.43,3925.0,121.5842,121.7829,121.5842,121.6537,3925.0
2024-10-09 11:25:00,122.45,122.46,122.32,122.38,6110.0,121.6736,121.6835,121.5444,121.6041,6110.0
2024-10-09 11:30:00,122.39,122.5,122.38,122.48,5403.0,121.614,121.7233,121.6041,121.7034,5403.0
2024-10-09 11:35:00,122.5,122.5,122.4,122.41,23749.0,121.7233,121.7233,121.6239,121.6339,23749.0
2024-10-09 11:40:00,122.41,122.55,122.41,122.55,4416.0,121.6339,121.773,121.6339,121.773,4416.0
2024-10-09 11:45:00,122.56,122.6,122.49,122.59,6676.0,121.7829,121.8227,121.7134,121.8127,6676.0
2024-10-09 11:50:00,122.6,122.67,122.53,122.56,17865.0,121.8227,121.8922,121.7531,121.7829,17865.0
2024-10-09 11:55:00,122.58,122.61,122.41,122.46,5023.0,121.8028,121.8326,121.6339,121.6835,5023.0
2024-10-09 12:00:00,122.44,122.44,122.36,122.37,4518.0,121.6637,121.6637,121.5842,121.5941,4518.0
2024-10-09 12:05:00,122.37,122.45,122.34,122.45,10586.0,121.5941,121.6736,121.5643,121.6736,10586.0
2024-10-09 12:10:00,122.46,122.51,122.45,122.48,4788.0,121.6835,121.7332,121.6736,121.7034,4788.0
2024-10-09 12:15:00,122.45,122.45,122.26,122.26,7901.0,121.6736,121.6736,121.4848,121.4848,7901.0
2024-10-09 12:20:00,122.25,122.41,122.24,122.37,11105.0,121.4749,121.6339,121.4649,121.5941,11105.0
2024-10-09 12:25:00,122.38,122.4,122.29,122.29,4317.0,121.6041,121.6239,121.5146,121.5146,4317.0
2024-10-09 12:30:00,122.29,122.3,122.21,122.3,4809.0,121.5146,121.5246,121.4351,121.5246,4809.0
2024-10-09 12:35:00,122.31,122.35,122.27,122.34,6635.0,121.5345,121.5742,121.4948,121.5643,6635.0
2024-10-09 12:40:00,122.3,122.3,122.26,122.3,4800.0,121.5246,121.5246,121.4848,121.5246,4800.0
2024-10-09 12:45:00,122.29,122.37,122.24,122.24,7086.0,121.5146,121.5941,121.4649,121.4649,7086.0
2024-10-09 12:50:00,122.2,122.2,121.96,122.01,4433.0,121.4252,121.4252,121.1867,121.2364,4433.0
2024-10-09 12:55:00,121.99,122.09,121.96,122.06,5620.0,121.2165,121.3159,121.1867,121.2861,5620.0
2024-10-09 13:00:00,122.06,122.1,121.92,122.02,19817.0,121.2861,121.3258,121.147,121.2463,19817.0
2024-10-09 13:05:00,122.01,122.11,122.01,122.07,7982.0,121.2364,121.3358,121.2364,121.296,7982.0
2024-10-09 13:10:00,122.08,122.13,122.02,122.11,6710.0,121.306,121.3556,121.2463,121.3358,6710.0
2024-10-09 13:15:00,122.14,122.24,122.14,122.24,3325.0,121.3656,121.4649,121.3656,121.4649,3325.0
2024-10-09 13:20:00,122.22,122.26,122.2,122.24,3975.0,121.4451,121.4848,121.4252,121.4649,3975.0
2024-10-09 13:25:00,122.23,122.26,122.15,122.2,5960.0,121.455,121.4848,121.3755,121.4252,5960.0
2024-10-09 13:30:00,122.2,122.26,122.14,122.23,9687.0,121.4252,121.4848,121.3656,121.455,9687.0
2024-10-09 13:35:00,122.25,122.27,122.18,122.23,6712.0,121.4749,121.4948,121.4053,121.455,6712.0
2024-10-09 13:40:00,122.23,122.26,122.2,122.25,6740.0,121.455,121.4848,121.4252,121.4749,6740.0
2024-10-09 13:45:00,122.25,122.25,122.17,122.2,9940.0,121.4749,121.4749,121.3954,121.4252,9940.0
2024-10-09 13:50:00,122.2,122.2,121.83,121.97,41581.0,121.4252,121.4252,121.0575,121.1967,41581.0
2024-10-09 13:55:00,121.97,122.11,121.96,122.1,45140.0,121.1967,121.3358,121.1867,121.3258,45140.0
2024-10-09 14:00:00,122.07,122.16,122.01,122.1,19571.0,121.296,121.3855,121.2364,121.3258,19571.0
2024-10-09 14:05:00,122.11,122.26,122.11,122.23,4087.0,121.3358,121.4848,121.3358,121.455,4087.0
2024-10-09 14:10:00,122.2,122.22,122.06,122.06,12330.0,121.4252,121.4451,121.2861,121.2861,12330.0
2024-10-09 14:15:00,122.05,122.06,121.96,121.96,2400.0,121.2761,121.2861,121.1867,121.1867,2400.0
2024-10-09 14:20:00,121.96,121.98,121.91,121.93,3850.0,121.1867,121.2066,121.137,121.1569,3850.0
2024-10-09 14:25:00,121.96,122.08,121.93,122.03,5400.0,121.1867,121.306,121.1569,121.2563,5400.0
2024-10-09 14:30:00,122.04,122.05,121.92,122.01,7089.0,121.2662,121.2761,121.147,121.2364,7089.0
2024-10-09 14:35:00,121.99,122.18,121.98,122.14,6963.0,121.2165,121.4053,121.2066,121.3656,6963.0
2024-10-09 14:40:00,122.12,122.18,122.06,122.15,5414.0,121.3457,121.4053,121.2861,121.3755,5414.0
2024-10-09 14:45:00,122.14,122.18,122.13,122.15,5316.0,121.3656,121.4053,121.3556,121.3755,5316.0
2024-10-09 14:50:00,122.14,122.17,122.09,122.12,5374.0,121.3656,121.3954,121.3159,121.3457,5374.0
2024-10-09 14:55:00,122.08,122.11,121.99,122.0,5566.0,121.306,121.3358,121.2165,121.2265,5566.0
2024-10-09 15:00:00,122.0,122.02,121.95,122.0,18362.0,121.2265,121.2463,121.1768,121.2265,18362.0
2024-10-09 15:05:00,122.0,122.01,121.89,121.93,10724.0,121.2265,121.2364,121.1172,121.1569,10724.0
2024-10-09 15:10:00,121.97,121.97,121.88,121.94,8430.0,121.1967,121.1967,121.1072,121.1668,8430.0
2024-10-09 15:15:00,121.93,122.06,121.93,122.06,14436.0,121.1569,121.2861,121.1569,121.2861,14436.0
2024-10-09 15:20:00,122.06,122.18,122.05,122.18,6810.0,121.2861,121.4053,121.2761,121.4053,6810.0
2024-10-09 15:25:00,122.18,122.27,122.17,122.24,29298.0,121.4053,121.4948,121.3954,121.4649,29298.0
2024-10-09 15:30:00,122.24,122.24,122.03,122.18,22880.0,121.4649,121.4649,121.2563,121.4053,22880.0
2024-10-09 15:35:00,122.18,122.19,122.1,122.11,24575.0,121.4053,121.4153,121.3258,121.3358,24575.0
2024-10-09 15:40:00,122.11,122.25,122.09,122.16,29168.0,121.3358,121.4749,121.3159,121.3855,29168.0
2024-10-09 15:45:00,122.18,122.28,122.14,122.23,57306.0,121.4053,121.5047,121.3656,121.455,57306.0
2024-10-09 15:50:00,122.23,122.44,122.23,122.38,28919.0,121.455,121.6637,121.455,121.6041,28919.0
2024-10-09 15:55:00,122.39,122.42,122.28,122.29,85435.0,121.614,121.6438,121.5047,121.5146,85435.0
2024-10-10 09:30:00,120.44,120.9,120.18,120.75,61592.0,119.6764,120.1334,119.418,119.9844,61592.0
2024-10-10 09:35:00,120.66,120.68,119.96,120.26,45427.0,119.895,119.9148,119.1994,119.4975,45427.0
2024-10-10 09:40:00,120.26,120.6,120.17,120.21,35951.0,119.4975,119.8353,119.4081,119.4478,35951.0
2024-10-10 09:45:00,120.19,120.38,120.0,120.19,21877.0,119.4279,119.6167,119.2391,119.4279,21877.0
2024-10-10 09:50:00,120.25,120.84,120.16,120.75,54286.0,119.4876,120.0738,119.3981,119.9844,54286.0
2024-10-10 09:55:00,120.7,121.06,120.57,120.57,42349.0,119.9347,120.2924,119.8055,119.8055,42349.0
2024-10-10 10:00:00,120.57,120.97,120.52,120.92,22171.0,119.8055,120.203,119.7558,120.1533,22171.0
2024-10-10 10:05:00,120.88,120.88,120.67,120.87,10616.0,120.1136,120.1136,119.9049,120.1036,10616.0
2024-10-10 10:10:00,120.85,121.1,120.85,121.04,12444.0,120.0838,120.3322,120.0838,120.2726,12444.0
2024-10-10 10:15:00,120.97,121.02,120.71,120.72,12393.0,120.203,120.2527,119.9446,119.9546,12393.0
2024-10-10 10:20:00,120.73,120.91,120.66,120.91,12236.0,119.9645,120.1434,119.895,120.1434,12236.0
2024-10-10 10:25:00,120.93,120.93,120.73,120.73,6316.0,120.1632,120.1632,119.9645,119.9645,6316.0
2024-10-10 10:30:00,120.75,120.9,120.75,120.82,2654.0,119.9844,120.1334,119.9844,120.0539,2654.0
2024-10-10 10:35:00,120.89,120.94,120.74,120.74,8968.0,120.1235,120.1732,119.9745,119.9745,8968.0
2024-10-10 10:40:00,120.75,120.81,120.64,120.65,7794.0,119.9844,120.044,119.8751,119.885,7794.0
2024-10-10 10:45:00,120.61,120.66,120.46,120.52,54734.0,119.8453,119.895,119.6962,119.7558,54734.0
2024-10-10 10:50:00,120.49,120.59,120.33,120.36,29432.0,119.726,119.8254,119.5671,119.5969,29432.0
2024-10-10 10:55:00,120.35,120.48,120.33,120.37,12906.0,119.5869,119.7161,119.5671,119.6068,12906.0
2024-10-10 11:00:00,120.36,120.37,120.29,120.36,5124.0,119.5969,119.6068,119.5273,119.5969,5124.0
2024-10-10 11:05:00,120.44,120.78,120.44,120.75,7433.0,119.6764,120.0142,119.6764,119.9844,7433.0
2024-10-10 11:10:00,120.79,120.89,120.78,120.81,39104.0,120.0241,120.1235,120.0142,120.044,39104.0
2024-10-10 11:15:00,120.85,120.85,120.69,120.69,27598.0,120.0838,120.0838,119.9248,119.9248,27598.0
2024-10-10 11:20:00,120.67,120.86,120.66,120.85,9053.0,119.9049,120.0937,119.895,120.0838,9053.0
2024-10-10 11:25:00,120.85,120.89,120.74,120.89,13973.0,120.0838,120.1235,119.9745,120.1235,13973.0
2024-10-10 11:30:00,120.89,120.9,120.74,120.79,10200.0,120.1235,120.1334,119.9745,120.0241,10200.0
2024-10-10 11:35:00,120.84,120.95,120.78,120.93,7912.0,120.0738,120.1831,120.0142,120.1632,7912.0
2024-10-10 11:40:00,120.91,121.1,120.91,121.05,12869.0,120.1434,120.3322,120.1434,120.2825,12869.0
2024-10-10 11:45:00,121.06,121.19,121.05,121.1,7016.0,120.2924,120.4216,120.2825,120.3322,7016.0
2024-10-10 11:50:00,121.08,121.15,121.04,121.13,4813.0,120.3123,120.3819,120.2726,120.362,4813.0
2024-10-10 11:55:00,121.14,121.19,121.08,121.12,5227.0,120.3719,120.4216,120.3123,120.352,5227.0
2024-10-10 12:00:00,121.1,121.25,121.1,121.11,4497.0,120.3322,120.4812,120.3322,120.3421,4497.0
2024-10-10 12:05:00,121.15,121.24,121.14,121.2,2950.0,120.3819,120.4713,120.3719,120.4315,2950.0
2024-10-10 12:10:00,121.22,121.26,121.2,121.2,3766.0,120.4514,120.4912,120.4315,120.4315,3766.0
2024-10-10 12:15:00,121.19,121.3,121.19,121.26,5220.0,120.4216,120.5309,120.4216,120.4912,5220.0
2024-10-10 12:20:00,121.27,121.31,121.17,121.19,5900.0,120.5011,120.5408,120.4017,120.4216,5900.0
2024-10-10 12:25:00,121.2,121.23,121.09,121.21,5020.0,120.4315,120.4613,120.3222,120.4415,5020.0
2024-10-10 12:30:00,121.22,121.22,121.12,121.2,2760.0,120.4514,120.4514,120.352,120.4315,2760.0
2024-10-10 12:35:00,121.19,121.27,121.12,121.2,4650.0,120.4216,120.5011,120.352,120.4315,4650.0
2024-10-10 12:40:00,121.17,121.22,120.94,120.99,19369.0,120.4017,120.4514,120.1732,120.2229,19369.0
2024-10-10 12:45:00,120.97,121.03,120.85,120.9,21106.0,120.203,120.2626,120.0838,120.1334,21106.0
2024-10-10 12:50:00,120.91,120.95,120.86,120.92,3174.0,120.1434,120.1831,120.0937,120.1533,3174.0
2024-10-10 12:55:00,120.9,120.93,120.83,120.83,5124.0,120.1334,120.1632,120.0639,120.0639,5124.0
2024-10-10 13:00:00,120.81,120.88,120.75,120.77,24030.0,120.044,120.1136,119.9844,120.0043,24030.0
2024-10-10 13:05:00,120.79,120.79,120.53,120.61,15250.0,120.0241,120.0241,119.7658,119.8453,15250.0
2024-10-10 13:10:00,120.54,120.66,120.54,120.63,27914.0,119.7757,119.895,119.7757,119.8652,27914.0
2024-10-10 13:15:00,120.64,120.82,120.58,120.8,7586.0,119.8751,120.0539,119.8155,120.0341,7586.0
2024-10-10 13:20:00,120.84,120.94,120.84,120.94,2650.0,120.0738,120.1732,120.0738,120.1732,2650.0
2024-10-10 13:25:00,120.88,120.89,120.77,120.81,5200.0,120.1136,120.1235,120.0043,120.044,5200.0
2024-10-10 13:30:00,120.83,120.86,120.79,120.81,2114.0,120.0639,120.0937,120.0241,120.044,2114.0
2024-10-10 13:35:00,120.81,120.83,120.7,120.7,4550.0,120.044,120.0639,119.9347,119.9347,4550.0
2024-10-10 13:40:00,120.69,120.7,120.64,120.66,3866.0,119.9248,119.9347,119.8751,119.895,3866.0
2024-10-10 13:45:00,120.65,120.65,120.35,120.37,15854.0,119.885,119.885,119.5869,119.6068,15854.0
2024-10-10 13:50:00,120.36,120.4,120.2,120.38,10480.0,119.5969,119.6366,119.4379,119.6167,10480.0
2024-10-10 13:55:00,120.41,120.55,120.38,120.53,6900.0,119.6465,119.7857,119.6167,119.7658,6900.0
2024-10-10 14:00:00,120.48,120.48,120.38,120.42,8727.0,119.7161,119.7161,119.6167,119.6565,8727.0
2024-10-10 14:05:00,120.41,120.41,120.35,120.36,5400.0,119.6465,119.6465,119.5869,119.5969,5400.0
2024-10-10 14:10:00,120.37,120.39,120.23,120.24,14986.0,119.6068,119.6267,119.4677,119.4776,14986.0
2024-10-10 14:15:00,120.25,120.27,120.17,120.2,6729.0,119.4876,119.5074,119.4081,119.4379,6729.0
2024-10-10 14:20:00,120.21,120.25,120.14,120.23,7690.0,119.4478,119.4876,119.3783,119.4677,7690.0
2024-10-10 14:25:00,120.24,120.27,120.17,120.25,4882.0,119.4776,119.5074,119.4081,119.4876,4882.0
2024-10-10 14:30:00,120.23,120.24,120.17,120.2,12012.0,119.4677,119.4776,119.4081,119.4379,12012.0
2024-10-10 14:35:00,120.18,120.22,120.12,120.17,7795.0,119.418,119.4578,119.3584,119.4081,7795.0
2024-10-10 14:40:00,120.2,120.2,120.06,120.17,8101.0,119.4379,119.4379,119.2988,119.4081,8101.0
2024-10-10 14:45:00,120.16,120.24,120.12,120.22,7557.0,119.3981,119.4776,119.3584,119.4578,7557.0
2024-10-10 14:50:00,120.21,120.22,120.16,120.21,4550.0,119.4478,119.4578,119.3981,119.4478,4550.0
2024-10-10 14:55:00,120.21,120.27,120.18,120.21,9256.0,119.4478,119.5074,119.418,119.4478,9256.0
2024-10-10 15:00:00,120.21,120.3,120.14,120.15,12685.0,119.4478,119.5372,119.3783,119.3882,12685.0
2024-10-10 15:05:00,120.16,120.26,120.16,120.21,7350.0,119.3981,119.4975,119.3981,119.4478,7350.0
2024-10-10 15:10:00,120.22,120.23,120.05,120.05,7731.0,119.4578,119.4677,119.2888,119.2888,7731.0
2024-10-10 15:15:00,120.06,120.08,120.0,120.05,12352.0,119.2988,119.3186,119.2391,119.2888,12352.0
2024-10-10 15:20:00,120.07,120.13,120.04,120.06,18642.0,119.3087,119.3683,119.2789,119.2988,18642.0
2024-10-10 15:25:00,120.06,120.1,120.01,120.07,5303.0,119.2988,119.3385,119.2491,119.3087,5303.0
2024-10-10 15:30:00,120.04,120.08,119.82,119.82,14194.0,119.2789,119.3186,119.0603,119.0603,14194.0
2024-10-10 15:35:00,119.85,119.99,119.82,119.99,27242.0,119.0901,119.2292,119.0603,119.2292,27242.0
2024-10-10 15:40:00,120.01,120.05,119.97,120.02,25032.0,119.2491,119.2888,119.2093,119.259,25032.0
2024-10-10 15:45:00,120.01,120.18,119.99,120.17,19088.0,119.2491,119.418,119.2292,119.4081,19088.0
2024-10-10 15:50:00,120.18,120.41,120.18,120.3,68358.0,119.418,119.6465,119.418,119.5372,68358.0
2024-10-10 15:55:00,120.28,120.35,120.25,120.29,86347.0,119.5174,119.5869,119.4876,119.5273,86347.0
2024-10-11 09:30:00,119.8,121.06,119.8,120.82,21276.0,119.0404,120.2924,119.0404,120.0539,21276.0
2024-10-11 09:35:00,120.84,120.86,120.63,120.86,11218.0,120.0738,120.0937,119.8652,120.0937,11218.0
2024-10-11 09:40:00,120.89,120.9,120.62,120.74,9409.0,120.1235,120.1334,119.8552,119.9745,9409.0
2024-10-11 09:45:00,120.78,120.87,120.49,120.65,6947.0,120.0142,120.1036,119.726,119.885,6947.0
2024-10-11 09:50:00,120.7,121.13,120.7,120.94,29833.0,119.9347,120.362,119.9347,120.1732,29833.0
2024-10-11 09:55:00,120.94,121.04,120.74,120.74,19105.0,120.1732,120.2726,119.9745,119.9745,19105.0
2024-10-11 10:00:00,120.72,121.04,120.48,120.99,28816.0,119.9546,120.2726,119.7161,120.2229,28816.0
2024-10-11 10:05:00,120.99,121.21,120.91,121.21,8076.0,120.2229,120.4415,120.1434,120.4415,8076.0
2024-10-11 10:10:00,121.21,121.25,121.09,121.12,19995.0,120.4415,120.4812,120.3222,120.352,19995.0
2024-10-11 10:15:00,121.17,121.4,121.15,121.39,6956.0,120.4017,120.6303,120.3819,120.6203,6956.0
2024-10-11 10:20:00,121.38,121.38,121.05,121.2,15425.0,120.6104,120.6104,120.2825,120.4315,15425.0
2024-10-11 10:25:00,121.22,121.35,121.11,121.11,5504.0,120.4514,120.5806,120.3421,120.3421,5504.0
2024-10-11 10:30:00,121.11,121.2,121.06,121.2,7920.0,120.3421,120.4315,120.2924,120.4315,7920.0
2024-10-11 10:35:00,121.23,121.23,121.08,121.17,5985.0,120.4613,120.4613,120.3123,120.4017,5985.0
2024-10-11 10:40:00,121.2,121.39,121.18,121.3,19822.0,120.4315,120.6203,120.4117,120.5309,19822.0
2024-10-11 10:45:00,121.28,121.46,121.23,121.35,32239.0,120.511,120.6899,120.4613,120.5806,32239.0
2024-10-11 10:50:00,121.33,121.51,121.33,121.42,7117.0,120.5607,120.7396,120.5607,120.6501,7117.0
2024-10-11 10:55:00,121.49,121.53,121.4,121.4,9004.0,120.7197,120.7594,120.6303,120.6303,9004.0
2024-10-11 11:00:00,121.41,121.48,121.39,121.45,8774.0,120.6402,120.7098,120.6203,120.68,8774.0
2024-10-11 11:05:00,121.45,121.63,121.44,121.53,18321.0,120.68,120.8588,120.67,120.7594,18321.0
2024-10-11 11:10:00,121.55,121.66,121.55,121.63,9300.0,120.7793,120.8886,120.7793,120.8588,9300.0
2024-10-11 11:15:00,121.67,121.7,121.57,121.61,5315.0,120.8986,120.9284,120.7992,120.8389,5315.0
2024-10-11 11:20:00,121.59,121.7,121.59,121.59,4900.0,120.8191,120.9284,120.8191,120.8191,4900.0
2024-10-11 11:25:00,121.59,121.68,121.55,121.65,4593.0,120.8191,120.9085,120.7793,120.8787,4593.0
2024-10-11 11:30:00,121.67,121.78,121.65,121.75,9633.0,120.8986,121.0079,120.8787,120.9781,9633.0
2024-10-11 11:35:00,121.76,121.86,121.74,121.82,6100.0,120.988,121.0874,120.9681,121.0476,6100.0
2024-10-11 11:40:00,121.81,121.81,121.69,121.69,3980.0,121.0377,121.0377,120.9184,120.9184,3980.0
2024-10-11 11:45:00,121.72,121.73,121.59,121.68,3646.0,120.9482,120.9582,120.8191,120.9085,3646.0
2024-10-11 11:50:00,121.67,121.69,121.57,121.58,6108.0,120.8986,120.9184,120.7992,120.8091,6108.0
2024-10-11 11:55:00,121.58,121.59,121.51,121.55,4550.0,120.8091,120.8191,120.7396,120.7793,4550.0
2024-10-11 12:00:00,121.54,121.56,121.46,121.56,4000.0,120.7694,120.7893,120.6899,120.7893,4000.0
2024-10-11 12:05:00,121.57,121.57,121.26,121.26,9529.0,120.7992,120.7992,120.4912,120.4912,9529.0
2024-10-11 12:10:00,121.29,121.3,121.23,121.27,9861.0,120.521,120.5309,120.4613,120.5011,9861.0
2024-10-11 12:15:00,121.27,121.33,121.25,121.25,2617.0,120.5011,120.5607,120.4812,120.4812,2617.0
2024-10-11 12:20:00,121.22,121.22,121.1,121.14,4563.0,120.4514,120.4514,120.3322,120.3719,4563.0
2024-10-11 12:25:00,121.12,121.15,121.04,121.13,3800.0,120.352,120.3819,120.2726,120.362,3800.0
2024-10-11 12:30:00,121.11,121.28,121.08,121.24,8938.0,120.3421,120.511,120.3123,120.4713,8938.0
2024-10-11 12:35:00,121.23,121.23,121.08,121.09,3731.0,120.4613,120.4613,120.3123,120.3222,3731.0
2024-10-11 12:40:00,121.09,121.15,121.09,121.11,3294.0,120.3222,120.3819,120.3222,120.3421,3294.0
2024-10-11 12:45:00,121.11,121.18,121.1,121.15,4608.0,120.3421,120.4117,120.3322,120.3819,4608.0
2024-10-11 12:50:00,121.16,121.18,121.11,121.15,6325.0,120.3918,120.4117,120.3421,120.3819,6325.0
2024-10-11 12:55:00,121.12,121.22,121.11,121.2,4000.0,120.352,120.4514,120.3421,120.4315,4000.0
2024-10-11 13:00:00,121.25,121.29,121.19,121.19,8250.0,120.4812,120.521,120.4216,120.4216,8250.0
2024-10-11 13:05:00,121.18,121.24,121.12,121.15,6750.0,120.4117,120.4713,120.352,120.3819,6750.0
2024-10-11 13:10:00,121.15,121.15,121.02,121.03,3527.0,120.3819,120.3819,120.2527,120.2626,3527.0
2024-10-11 13:15:00,121.01,121.07,121.0,121.03,2279.0,120.2427,120.3024,120.2328,120.2626,2279.0
2024-10-11 13:20:00,121.09,121.11,121.05,121.09,1600.0,120.3222,120.3421,120.2825,120.3222,1600.0
2024-10-11 13:25:00,121.09,121.23,121.08,121.21,4698.0,120.3222,120.4613,120.3123,120.4415,4698.0
2024-10-11 13:30:00,121.22,121.26,121.2,121.24,1300.0,120.4514,120.4912,120.4315,120.4713,1300.0
2024-10-11 13:35:00,121.25,121.3,121.19,121.3,5303.0,120.4812,120.5309,120.4216,120.5309,5303.0
2024-10-11 13:40:00,121.3,121.36,121.27,121.34,3119.0,120.5309,120.5905,120.5011,120.5706,3119.0
2024-10-11 13:45:00,121.33,121.37,121.27,121.27,3309.0,120.5607,120.6005,120.5011,120.5011,3309.0
2024-10-11 13:50:00,121.28,121.32,121.26,121.28,3800.0,120.511,120.5508,120.4912,120.511,3800.0
2024-10-11 13:55:00,121.29,121.35,121.23,121.34,8268.0,120.521,120.5806,120.4613,120.5706,8268.0
2024-10-11 14:00:00,121.33,121.36,121.3,121.34,4100.0,120.5607,120.5905,120.5309,120.5706,4100.0
2024-10-11 14:05:00,121.35,121.35,121.22,121.24,5019.0,120.5806,120.5806,120.4514,120.4713,5019.0
2024-10-11 14:10:00,121.25,121.28,121.21,121.27,5177.0,120.4812,120.511,120.4415,120.5011,5177.0
2024-10-11 14:15:00,121.29,121.3,121.21,121.21,5720.0,120.521,120.5309,120.4415,120.4415,5720.0
2024-10-11 14:20:00,121.22,121.22,121.14,121.17,2915.0,120.4514,120.4514,120.3719,120.4017,2915.0
2024-10-11 14:25:00,121.16,121.18,121.11,121.17,11407.0,120.3918,120.4117,120.3421,120.4017,11407.0
2024-10-11 14:30:00,121.17,121.2,121.15,121.16,41737.0,120.4017,120.4315,120.3819,120.3918,41737.0
2024-10-11 14:35:00,121.13,121.15,120.89,120.94,25603.0,120.362,120.3819,120.1235,120.1732,25603.0
2024-10-11 14:40:00,120.94,121.04,120.91,121.01,12217.0,120.1732,120.2726,120.1434,120.2427,12217.0
2024-10-11 14:45:00,121.03,121.03,120.99,120.99,5852.0,120.2626,120.2626,120.2229,120.2229,5852.0
2024-10-11 14:50:00,121.0,121.03,120.99,121.01,3137.0,120.2328,120.2626,120.2229,120.2427,3137.0
2024-10-11 14:55:00,121.03,121.08,121.0,121.06,8839.0,120.2626,120.3123,120.2328,120.2924,8839.0
2024-10-11 15:00:00,121.05,121.14,121.04,121.07,13206.0,120.2825,120.3719,120.2726,120.3024,13206.0
2024-10-11 15:05:00,121.08,121.17,121.05,121.12,8966.0,120.3123,120.4017,120.2825,120.352,8966.0
2024-10-11 15:10:00,121.15,121.23,121.15,121.22,9260.0,120.3819,120.4613,120.3819,120.4514,9260.0
2024-10-11 15:15:00,121.23,121.25,121.19,121.22,9051.0,120.4613,120.4812,120.4216,120.4514,9051.0
2024-10-11 15:20:00,121.23,121.25,121.16,121.18,7169.0,120.4613,120.4812,120.3918,120.4117,7169.0
2024-10-11 15:25:00,121.15,121.18,121.06,121.06,7807.0,120.3819,120.4117,120.2924,120.2924,7807.0
2024-10-11 15:30:00,121.04,121.22,121.04,121.22,19889.0,120.2726,120.4514,120.2726,120.4514,19889.0
2024-10-11 15:35:00,121.21,121.34,121.18,121.33,20740.0,120.4415,120.5706,120.4117,120.5607,20740.0
2024-10-11 15:40:00,121.32,121.33,121.24,121.24,17289.0,120.5508,120.5607,120.4713,120.4713,17289.0
2024-10-11 15:45:00,121.25,121.39,121.24,121.35,35384.0,120.4812,120.6203,120.4713,120.5806,35384.0
2024-10-11 15:50:00,121.34,121.44,121.33,121.35,47437.0,120.5706,120.67,120.5607,120.5806,47437.0
2024-10-11 15:55:00,121.35,121.4,121.22,121.27,88206.0,120.5806,120.6303,120.4514,120.5011,88206.0
2024-10-14 09:30:00,121.55,121.85,121.1,121.8,27389.0,120.7793,121.0774,120.3322,121.0277,27389.0
2024-10-14 09:35:00,121.83,121.83,121.45,121.61,6382.0,121.0575,121.0575,120.68,120.8389,6382.0
2024-10-14 09:40:00,121.62,121.71,121.43,121.65,5655.0,120.8489,120.9383,120.6601,120.8787,5655.0
2024-10-14 09:45:00,121.64,122.18,121.59,122.16,7892.0,120.8687,121.4053,120.8191,121.3855,7892.0
2024-10-14 09:50:00,122.15,122.15,121.59,121.68,13219.0,121.3755,121.3755,120.8191,120.9085,13219.0
2024-10-14 09:55:00,121.68,121.92,121.65,121.88,7627.0,120.9085,121.147,120.8787,121.1072,7627.0
2024-10-14 10:00:00,121.78,122.17,121.77,122.03,6774.0,121.0079,121.3954,120.9979,121.2563,6774.0
2024-10-14 10:05:00,122.06,122.14,121.9,122.13,5113.0,121.2861,121.3656,121.1271,121.3556,5113.0
2024-10-14 10:10:00,122.09,122.22,122.0,122.16,144631.0,121.3159,121.4451,121.2265,121.3855,144631.0
2024-10-14 10:15:00,122.17,122.17,121.58,121.58,10876.0,121.3954,121.3954,120.8091,120.8091,10876.0
2024-10-14 10:20:00,121.62,121.87,121.62,121.85,3605.0,120.8489,121.0973,120.8489,121.0774,3605.0
2024-10-14 10:25:00,121.84,121.89,121.76,121.82,2400.0,121.0675,121.1172,120.988,121.0476,2400.0
2024-10-14 10:30:00,121.8,122.15,121.8,122.02,4398.0,121.0277,121.3755,121.0277,121.2463,4398.0
2024-10-14 10:35:00,122.05,122.15,122.05,122.15,2047.0,121.2761,121.3755,121.2761,121.3755,2047.0
2024-10-14 10:40:00,122.14,122.19,122.12,122.15,1400.0,121.3656,121.4153,121.3457,121.3755,1400.0
2024-10-14 10:45:00,122.11,122.18,122.05,122.1,2254.0,121.3358,121.4053,121.2761,121.3258,2254.0
2024-10-14 10:50:00,122.09,122.2,122.04,122.18,2250.0,121.3159,121.4252,121.2662,121.4053,2250.0
2024-10-14 10:55:00,122.13,122.16,122.05,122.13,3071.0,121.3556,121.3855,121.2761,121.3556,3071.0
2024-10-14 11:00:00,122.1,122.18,121.97,122.17,2735.0,121.3258,121.4053,121.1967,121.3954,2735.0
2024-10-14 11:05:00,122.08,122.43,122.08,122.41,6548.0,121.306,121.6537,121.306,121.6339,6548.0
2024-10-14 11:10:00,122.42,122.49,122.33,122.37,4490.0,121.6438,121.7134,121.5544,121.5941,4490.0
2024-10-14 11:15:00,122.46,122.56,122.43,122.5,11679.0,121.6835,121.7829,121.6537,121.7233,11679.0
2024-10-14 11:20:00,122.42,122.44,122.19,122.19,2251.0,121.6438,121.6637,121.4153,121.4153,2251.0
2024-10-14 11:25:00,122.17,122.32,122.16,122.28,2464.0,121.3954,121.5444,121.3855,121.5047,2464.0
2024-10-14 11:30:00,122.22,122.26,122.2,122.26,2606.0,121.4451,121.4848,121.4252,121.4848,2606.0
2024-10-14 11:35:00,122.27,122.47,122.27,122.44,3700.0,121.4948,121.6935,121.4948,121.6637,3700.0
2024-10-14 11:40:00,122.45,122.59,122.45,122.59,1588.0,121.6736,121.8127,121.6736,121.8127,1588.0
2024-10-14 11:45:00,122.66,122.69,122.59,122.64,2800.0,121.8823,121.9121,121.8127,121.8624,2800.0
2024-10-14 11:50:00,122.64,122.7,122.62,122.7,1613.0,121.8624,121.922,121.8425,121.922,1613.0
2024-10-14 11:55:00,122.67,122.7,122.65,122.67,4899.0,121.8922,121.922,121.8723,121.8922,4899.0
2024-10-14 12:00:00,122.7,122.75,122.68,122.74,2608.0,121.922,121.9717,121.9022,121.9618,2608.0
2024-10-14 12:05:00,122.72,122.79,122.72,122.72,3296.0,121.9419,122.0115,121.9419,121.9419,3296.0
2024-10-14 12:10:00,122.73,122.89,122.72,122.86,3220.0,121.9518,122.1108,121.9419,122.081,3220.0
2024-10-14 12:15:00,122.88,122.95,122.84,122.89,10095.0,122.1009,122.1704,122.0611,122.1108,10095.0
2024-10-14 12:20:00,122.87,122.94,122.86,122.88,35988.0,122.0909,122.1605,122.081,122.1009,35988.0
2024-10-14 12:25:00,122.87,122.95,122.85,122.95,2510.0,122.0909,122.1704,122.0711,122.1704,2510.0
2024-10-14 12:30:00,122.93,122.93,122.8,122.8,2115.0,122.1506,122.1506,122.0214,122.0214,2115.0
2024-10-14 12:35:00,122.8,122.83,122.79,122.83,7210.0,122.0214,122.0512,122.0115,122.0512,7210.0
2024-10-14 12:40:00,122.84,122.93,122.84,122.89,5139.0,122.0611,122.1506,122.0611,122.1108,5139.0
2024-10-14 12:45:00,122.9,122.96,122.9,122.96,2800.0,122.1208,122.1804,122.1208,122.1804,2800.0
2024-10-14 12:50:00,122.95,123.02,122.94,122.99,3180.0,122.1704,122.24,122.1605,122.2102,3180.0
2024-10-14 12:55:00,122.98,123.07,122.98,123.03,10126.0,122.2003,122.2897,122.2003,122.2499,10126.0
2024-10-14 13:00:00,123.01,123.06,123.0,123.05,7232.0,122.2301,122.2797,122.2201,122.2698,7232.0
2024-10-14 13:05:00,123.04,123.1,123.04,123.06,10906.0,122.2599,122.3195,122.2599,122.2797,10906.0
2024-10-14 13:10:00,123.05,123.07,122.96,123.04,5158.0,122.2698,122.2897,122.1804,122.2599,5158.0
2024-10-14 13:15:00,123.05,123.12,123.03,123.09,2900.0,122.2698,122.3394,122.2499,122.3096,2900.0
2024-10-14 13:20:00,123.12,123.12,123.06,123.07,7528.0,122.3394,122.3394,122.2797,122.2897,7528.0
2024-10-14 13:25:00,123.06,123.06,122.99,123.0,2978.0,122.2797,122.2797,122.2102,122.2201,2978.0
2024-10-14 13:30:00,122.96,123.05,122.94,123.01,8047.0,122.1804,122.2698,122.1605,122.2301,8047.0
2024-10-14 13:35:00,122.98,123.04,122.97,123.01,3296.0,122.2003,122.2599,122.1903,122.2301,3296.0
2024-10-14 13:40:00,122.99,123.11,122.99,123.09,3042.0,122.2102,122.3294,122.2102,122.3096,3042.0
2024-10-14 13:45:00,123.1,123.12,123.05,123.1,7756.0,122.3195,122.3394,122.2698,122.3195,7756.0
2024-10-14 13:50:00,123.1,123.13,123.08,123.08,3151.0,122.3195,122.3493,122.2996,122.2996,3151.0
2024-10-14 13:55:00,123.11,123.19,123.1,123.19,12669.0,122.3294,122.4089,122.3195,122.4089,12669.0
2024-10-14 14:00:00,123.19,123.21,123.11,123.19,3850.0,122.4089,122.4288,122.3294,122.4089,3850.0
2024-10-14 14:05:00,123.19,123.3,123.18,123.3,8288.0,122.4089,122.5182,122.399,122.5182,8288.0
2024-10-14 14:10:00,123.33,123.43,123.29,123.42,6188.0,122.548,122.6474,122.5083,122.6375,6188.0
2024-10-14 14:15:00,123.43,123.45,123.29,123.33,4307.0,122.6474,122.6673,122.5083,122.548,4307.0
2024-10-14 14:20:00,123.35,123.41,123.32,123.4,5654.0,122.5679,122.6275,122.5381,122.6176,5654.0
2024-10-14 14:25:00,123.4,123.4,123.32,123.34,4890.0,122.6176,122.6176,122.5381,122.558,4890.0
2024-10-14 14:30:00,123.33,123.44,123.29,123.43,5951.0,122.548,122.6573,122.5083,122.6474,5951.0
2024-10-14 14:35:00,123.44,123.47,123.41,123.43,3785.0,122.6573,122.6871,122.6275,122.6474,3785.0
2024-10-14 14:40:00,123.42,123.49,123.42,123.46,3818.0,122.6375,122.707,122.6375,122.6772,3818.0
2024-10-14 14:45:00,123.47,123.49,123.41,123.43,4775.0,122.6871,122.707,122.6275,122.6474,4775.0
2024-10-14 14:50:00,123.4,123.49,123.4,123.44,5335.0,122.6176,122.707,122.6176,122.6573,5335.0
2024-10-14 14:55:00,123.45,123.46,123.33,123.36,6963.0,122.6673,122.6772,122.548,122.5778,6963.0
2024-10-14 15:00:00,123.35,123.47,123.29,123.45,16274.0,122.5679,122.6871,122.5083,122.6673,16274.0
2024-10-14 15:05:00,123.46,123.52,123.39,123.48,14928.0,122.6772,122.7368,122.6077,122.6971,14928.0
2024-10-14 15:10:00,123.49,123.57,123.49,123.55,15104.0,122.707,122.7865,122.707,122.7666,15104.0
2024-10-14 15:15:00,123.54,123.59,123.54,123.58,8345.0,122.7567,122.8064,122.7567,122.7964,8345.0
2024-10-14 15:20:00,123.58,123.71,123.54,123.69,12598.0,122.7964,122.9256,122.7567,122.9057,12598.0
2024-10-14 15:25:00,123.7,123.71,123.6,123.6,8809.0,122.9157,122.9256,122.8163,122.8163,8809.0
2024-10-14 15:30:00,123.6,123.64,123.57,123.61,10576.0,122.8163,122.8561,122.7865,122.8263,10576.0
2024-10-14 15:35:00,123.63,123.74,123.62,123.7,24935.0,122.8461,122.9554,122.8362,122.9157,24935.0
2024-10-14 15:40:00,123.7,123.76,123.63,123.64,27451.0,122.9157,122.9753,122.8461,122.8561,27451.0
2024-10-14 15:45:00,123.63,123.75,123.6,123.71,31910.0,122.8461,122.9654,122.8163,122.9256,31910.0
2024-10-14 15:50:00,123.7,123.76,123.55,123.73,33866.0,122.9157,122.9753,122.7666,122.9455,33866.0
2024-10-14 15:55:00,123.69,123.8,123.6,123.66,78396.0,122.9057,123.0151,122.8163,122.8759,78396.0
2024-10-15 09:30:00,124.1,124.62,124.0,124.53,49739.0,123.3131,123.8299,123.2138,123.7404,49739.0
2024-10-15 09:35:00,124.44,124.74,124.26,124.59,30894.0,123.651,123.9491,123.4721,123.8,30894.0
2024-10-15 09:40:00,124.58,124.9,124.53,124.59,22769.0,123.7901,124.1081,123.7404,123.8,22769.0
2024-10-15 09:45:00,124.56,125.09,124.56,124.98,22832.0,123.7702,124.2969,123.7702,124.1876,22832.0
2024-10-15 09:50:00,124.97,124.98,124.51,124.61,24166.0,124.1776,124.1876,123.7206,123.8199,24166.0
2024-10-15 09:55:00,124.62,124.7,124.2,124.35,19349.0,123.8299,123.9093,123.4125,123.5616,19349.0
2024-10-15 10:00:00,124.38,124.63,124.32,124.63,12588.0,123.5914,123.8398,123.5318,123.8398,12588.0
2024-10-15 10:05:00,124.55,125.02,124.49,124.99,13661.0,123.7603,124.2273,123.7007,124.1975,13661.0
2024-10-15 10:10:00,125.02,125.05,124.8,124.89,12525.0,124.2273,124.2571,124.0087,124.0981,12525.0
2024-10-15 10:15:00,124.87,125.31,124.87,125.31,20973.0,124.0783,124.5155,124.0783,124.5155,20973.0
2024-10-15 10:20:00,125.27,125.4,125.02,125.09,17787.0,124.4757,124.6049,124.2273,124.2969,17787.0
2024-10-15 10:25:00,125.09,125.18,124.78,124.84,21089.0,124.2969,124.3863,123.9888,124.0485,21089.0
2024-10-15 10:30:00,124.78,124.91,124.52,124.61,21652.0,123.9888,124.118,123.7305,123.8199,21652.0
2024-10-15 10:35:00,124.58,124.67,124.19,124.27,17073.0,123.7901,123.8795,123.4026,123.4821,17073.0
2024-10-15 10:40:00,124.28,124.56,124.19,124.37,19822.0,123.492,123.7702,123.4026,123.5814,19822.0
2024-10-15 10:45:00,124.35,124.66,124.25,124.64,7725.0,123.5616,123.8696,123.4622,123.8497,7725.0
2024-10-15 10:50:00,124.67,124.75,124.55,124.74,6753.0,123.8795,123.959,123.7603,123.9491,6753.0
2024-10-15 10:55:00,124.77,124.88,124.51,124.62,9661.0,123.9789,124.0882,123.7206,123.8299,9661.0
2024-10-15 11:00:00,124.54,124.76,124.48,124.67,5458.0,123.7504,123.969,123.6907,123.8795,5458.0
2024-10-15 11:05:00,124.68,124.74,124.59,124.63,6260.0,123.8895,123.9491,123.8,123.8398,6260.0
2024-10-15 11:10:00,124.6,124.63,124.43,124.43,8999.0,123.81,123.8398,123.6411,123.6411,8999.0
2024-10-15 11:15:00,124.48,124.74,124.47,124.74,12232.0,123.6907,123.9491,123.6808,123.9491,12232.0
2024-10-15 11:20:00,124.72,124.9,124.72,124.8,12287.0,123.9292,124.1081,123.9292,124.0087,12287.0
2024-10-15 11:25:00,124.84,125.06,124.84,125.0,7384.0,124.0485,124.2671,124.0485,124.2074,7384.0
2024-10-15 11:30:00,125.01,125.14,124.98,125.13,15015.0,124.2174,124.3466,124.1876,124.3366,15015.0
2024-10-15 11:35:00,125.09,125.15,125.09,125.13,5011.0,124.2969,124.3565,124.2969,124.3366,5011.0
2024-10-15 11:40:00,125.14,125.35,125.12,125.26,6053.0,124.3466,124.5552,124.3267,124.4658,6053.0
2024-10-15 11:45:00,125.21,125.21,125.03,125.06,6693.0,124.4161,124.4161,124.2373,124.2671,6693.0
2024-10-15 11:50:00,125.07,125.17,125.01,125.03,6211.0,124.277,124.3764,124.2174,124.2373,6211.0
2024-10-15 11:55:00,125.09,125.18,125.06,125.06,21547.0,124.2969,124.3863,124.2671,124.2671,21547.0
2024-10-15 12:00:00,125.07,125.17,125.04,125.13,5791.0,124.277,124.3764,124.2472,124.3366,5791.0
2024-10-15 12:05:00,125.14,125.19,125.06,125.16,4722.0,124.3466,124.3962,124.2671,124.3664,4722.0
2024-10-15 12:10:00,125.19,125.28,125.12,125.22,6104.0,124.3962,124.4857,124.3267,124.426,6104.0
2024-10-15 12:15:00,125.2,125.2,125.14,125.2,6128.0,124.4062,124.4062,124.3466,124.4062,6128.0
2024-10-15 12:20:00,125.16,125.19,125.07,125.18,4342.0,124.3664,124.3962,124.277,124.3863,4342.0
2024-10-15 12:25:00,125.17,125.3,125.16,125.24,12632.0,124.3764,124.5055,124.3664,124.4459,12632.0
2024-10-15 12:30:00,125.26,125.37,125.2,125.37,21211.0,124.4658,124.5751,124.4062,124.5751,21211.0
2024-10-15 12:35:00,125.38,125.51,125.37,125.47,18014.0,124.585,124.7142,124.5751,124.6745,18014.0
2024-10-15 12:40:00,125.46,125.48,125.34,125.37,19291.0,124.6645,124.6844,124.5453,124.5751,19291.0
2024-10-15 12:45:00,125.37,125.38,125.27,125.31,13454.0,124.5751,124.585,124.4757,124.5155,13454.0
2024-10-15 12:50:00,125.31,125.31,125.23,125.26,5400.0,124.5155,124.5155,124.436,124.4658,5400.0
2024-10-15 12:55:00,125.26,125.29,125.13,125.24,39964.0,124.4658,124.4956,124.3366,124.4459,39964.0
2024-10-15 13:00:00,125.22,125.27,125.18,125.19,5145.0,124.426,124.4757,124.3863,124.3962,5145.0
2024-10-15 13:05:00,125.17,125.21,124.98,124.98,12083.0,124.3764,124.4161,124.1876,124.1876,12083.0
2024-10-15 13:10:00,124.97,124.97,124.75,124.93,12164.0,124.1776,124.1776,123.959,124.1379,12164.0
2024-10-15 13:15:00,124.93,124.99,124.87,124.92,10953.0,124.1379,124.1975,124.0783,124.128,10953.0
2024-10-15 13:20:00,124.94,124.96,124.88,124.93,4691.0,124.1478,124.1677,124.0882,124.1379,4691.0
2024-10-15 13:25:00,124.91,124.94,124.85,124.93,4029.0,124.118,124.1478,124.0584,124.1379,4029.0
2024-10-15 13:30:00,124.92,125.0,124.82,124.82,5981.0,124.128,124.2074,124.0286,124.0286,5981.0
2024-10-15 13:35:00,124.84,124.92,124.84,124.88,4512.0,124.0485,124.128,124.0485,124.0882,4512.0
2024-10-15 13:40:00,124.87,124.95,124.87,124.94,9631.0,124.0783,124.1578,124.0783,124.1478,9631.0
2024-10-15 13:45:00,124.91,124.98,124.87,124.93,3150.0,124.118,124.1876,124.0783,124.1379,3150.0
2024-10-15 13:50:00,124.91,124.91,124.85,124.87,5075.0,124.118,124.118,124.0584,124.0783,5075.0
2024-10-15 13:55:00,124.84,124.84,124.7,124.74,7336.0,124.0485,124.0485,123.9093,123.9491,7336.0
2024-10-15 14:00:00,124.75,124.87,124.68,124.81,7860.0,123.959,124.0783,123.8895,124.0186,7860.0
2024-10-15 14:05:00,124.81,124.83,124.67,124.68,9317.0,124.0186,124.0385,123.8795,123.8895,9317.0
2024-10-15 14:10:00,124.69,124.76,124.66,124.66,10531.0,123.8994,123.969,123.8696,123.8696,10531.0
2024-10-15 14:15:00,124.66,124.66,124.5,124.57,10551.0,123.8696,123.8696,123.7106,123.7802,10551.0
2024-10-15 14:20:00,124.57,124.74,124.57,124.71,5899.0,123.7802,123.9491,123.7802,123.9193,5899.0
2024-10-15 14:25:00,124.7,124.73,124.52,124.58,9397.0,123.9093,123.9392,123.7305,123.7901,9397.0
2024-10-15 14:30:00,124.59,124.69,124.58,124.58,5288.0,123.8,123.8994,123.7901,123.7901,5288.0
2024-10-15 14:35:00,124.6,124.67,124.57,124.64,4301.0,123.81,123.8795,123.7802,123.8497,4301.0
2024-10-15 14:40:00,124.67,124.74,124.63,124.68,10959.0,123.8795,123.9491,123.8398,123.8895,10959.0
2024-10-15 14:45:00,124.71,124.74,124.64,124.65,3793.0,123.9193,123.9491,123.8497,123.8597,3793.0
2024-10-15 14:50:00,124.65,124.79,124.65,124.73,6200.0,123.8597,123.9988,123.8597,123.9392,6200.0
2024-10-15 14:55:00,124.73,124.73,124.56,124.56,8600.0,123.9392,123.9392,123.7702,123.7702,8600.0
2024-10-15 15:00:00,124.58,124.58,124.27,124.27,15914.0,123.7901,123.7901,123.4821,123.4821,15914.0
2024-10-15 15:05:00,124.26,124.35,124.12,124.18,12072.0,123.4721,123.5616,123.333,123.3926,12072.0
2024-10-15 15:10:00,124.24,124.39,124.2,124.25,6744.0,123.4523,123.6013,123.4125,123.4622,6744.0
2024-10-15 15:15:00,124.28,124.39,124.28,124.39,6731.0,123.492,123.6013,123.492,123.6013,6731.0
2024-10-15 15:20:00,124.4,124.49,124.35,124.4,8789.0,123.6112,123.7007,123.5616,123.6112,8789.0
2024-10-15 15:25:00,124.44,124.46,124.15,124.15,10986.0,123.651,123.6709,123.3628,123.3628,10986.0
2024-10-15 15:30:00,124.17,124.18,124.03,124.08,18139.0,123.3827,123.3926,123.2436,123.2933,18139.0
2024-10-15 15:35:00,124.07,124.21,123.96,124.17,18650.0,123.2833,123.4225,123.174,123.3827,18650.0
2024-10-15 15:40:00,124.14,124.29,124.11,124.13,14035.0,123.3529,123.5019,123.3231,123.343,14035.0
2024-10-15 15:45:00,124.14,124.14,124.02,124.1,28509.0,123.3529,123.3529,123.2337,123.3131,28509.0
2024-10-15 15:50:00,124.11,124.2,123.87,124.18,73878.0,123.3231,123.4125,123.0846,123.3926,73878.0
2024-10-15 15:55:00,124.17,124.17,123.71,123.79,109479.0,123.3827,123.3827,122.9256,123.0051,109479.0
2024-10-16 09:30:00,124.76,125.04,124.46,124.86,27977.0,123.969,124.2472,123.6709,124.0683,27977.0
2024-10-16 09:35:00,124.92,125.06,124.72,124.88,10033.0,124.128,124.2671,123.9292,124.0882,10033.0
2024-10-16 09:40:00,124.72,125.05,124.57,125.05,8777.0,123.9292,124.2571,123.7802,124.2571,8777.0
2024-10-16 09:45:00,125.03,125.33,124.96,125.12,24331.0,124.2373,124.5354,124.1677,124.3267,24331.0
2024-10-16 09:50:00,125.1,125.14,124.8,124.84,10285.0,124.3068,124.3466,124.0087,124.0485,10285.0
2024-10-16 09:55:00,124.84,125.23,124.8,125.21,18419.0,124.0485,124.436,124.0087,124.4161,18419.0
2024-10-16 10:00:00,125.2,125.39,125.2,125.36,11513.0,124.4062,124.595,124.4062,124.5652,11513.0
2024-10-16 10:05:00,125.38,125.54,125.36,125.43,10501.0,124.585,124.744,124.5652,124.6347,10501.0
2024-10-16 10:10:00,125.4,125.64,125.38,125.56,12723.0,124.6049,124.8434,124.585,124.7639,12723.0
2024-10-16 10:15:00,125.6,125.98,125.56,125.6,33921.0,124.8036,125.1812,124.7639,124.8036,33921.0
2024-10-16 10:20:00,125.59,125.68,125.52,125.6,12617.0,124.7937,124.8831,124.7241,124.8036,12617.0
2024-10-16 10:25:00,125.56,125.72,125.52,125.52,9129.0,124.7639,124.9229,124.7241,124.7241,9129.0
2024-10-16 10:30:00,125.49,125.84,125.49,125.8,4959.0,124.6943,125.0421,124.6943,125.0024,4959.0
2024-10-16 10:35:00,125.86,125.87,125.55,125.58,5130.0,125.062,125.0719,124.754,124.7838,5130.0
2024-10-16 10:40:00,125.58,125.58,125.32,125.41,8270.0,124.7838,124.7838,124.5254,124.6148,8270.0
2024-10-16 10:45:00,125.41,125.57,125.32,125.38,7075.0,124.6148,124.7738,124.5254,124.585,7075.0
2024-10-16 10:50:00,125.4,125.52,125.39,125.44,8093.0,124.6049,124.7241,124.595,124.6447,8093.0
2024-10-16 10:55:00,125.44,125.55,125.41,125.52,64129.0,124.6447,124.754,124.6148,124.7241,64129.0
2024-10-16 11:00:00,125.53,125.53,125.32,125.33,7348.0,124.7341,124.7341,124.5254,124.5354,7348.0
2024-10-16 11:05:00,125.31,125.36,125.2,125.29,11376.0,124.5155,124.5652,124.4062,124.4956,11376.0
2024-10-16 11:10:00,125.26,125.35,125.24,125.34,6311.0,124.4658,124.5552,124.4459,124.5453,6311.0
2024-10-16 11:15:00,125.37,125.46,125.36,125.43,5175.0,124.5751,124.6645,124.5652,124.6347,5175.0
2024-10-16 11:20:00,125.44,125.57,125.4,125.57,4500.0,124.6447,124.7738,124.6049,124.7738,4500.0
2024-10-16 11:25:00,125.54,125.58,125.38,125.55,6749.0,124.744,124.7838,124.585,124.754,6749.0
2024-10-16 11:30:00,125.54,125.6,125.49,125.54,3956.0,124.744,124.8036,124.6943,124.744,3956.0
2024-10-16 11:35:00,125.52,125.55,125.46,125.49,3527.0,124.7241,124.754,124.6645,124.6943,3527.0
2024-10-16 11:40:00,125.55,125.55,125.48,125.49,6617.0,124.754,124.754,124.6844,124.6943,6617.0
2024-10-16 11:45:00,125.48,125.48,125.32,125.35,13547.0,124.6844,124.6844,124.5254,124.5552,13547.0
2024-10-16 11:50:00,125.36,125.45,125.36,125.41,10198.0,124.5652,124.6546,124.5652,124.6148,10198.0
2024-10-16 11:55:00,125.41,125.57,125.41,125.53,16291.0,124.6148,124.7738,124.6148,124.7341,16291.0
2024-10-16 12:00:00,125.54,125.64,125.54,125.57,2653.0,124.744,124.8434,124.744,124.7738,2653.0
2024-10-16 12:05:00,125.49,125.53,125.49,125.5,2700.0,124.6943,124.7341,124.6943,124.7043,2700.0
2024-10-16 12:10:00,125.55,125.64,125.52,125.63,3200.0,124.754,124.8434,124.7241,124.8334,3200.0
2024-10-16 12:15:00,125.62,125.63,125.56,125.61,3947.0,124.8235,124.8334,124.7639,124.8136,3947.0
2024-10-16 12:20:00,125.6,125.61,125.57,125.57,2447.0,124.8036,124.8136,124.7738,124.7738,2447.0
2024-10-16 12:25:00,125.56,125.67,125.56,125.57,3150.0,124.7639,124.8732,124.7639,124.7738,3150.0
2024-10-16 12:30:00,125.56,125.56,125.39,125.43,4023.0,124.7639,124.7639,124.595,124.6347,4023.0
2024-10-16 12:35:00,125.44,125.5,125.43,125.49,3843.0,124.6447,124.7043,124.6347,124.6943,3843.0
2024-10-16 12:40:00,125.48,125.51,125.48,125.49,1975.0,124.6844,124.7142,124.6844,124.6943,1975.0
2024-10-16 12:45:00,125.47,125.47,125.4,125.4,2597.0,124.6745,124.6745,124.6049,124.6049,2597.0
2024-10-16 12:50:00,125.41,125.44,125.33,125.37,2708.0,124.6148,124.6447,124.5354,124.5751,2708.0
2024-10-16 12:55:00,125.36,125.37,125.29,125.29,4142.0,124.5652,124.5751,124.4956,124.4956,4142.0
2024-10-16 13:00:00,125.36,125.38,125.31,125.35,3125.0,124.5652,124.585,124.5155,124.5552,3125.0
2024-10-16 13:05:00,125.35,125.35,125.22,125.23,3021.0,124.5552,124.5552,124.426,124.436,3021.0
2024-10-16 13:10:00,125.2,125.29,125.19,125.24,2397.0,124.4062,124.4956,124.3962,124.4459,2397.0
2024-10-16 13:15:00,125.23,125.29,125.23,125.25,5395.0,124.436,124.4956,124.436,124.4559,5395.0
2024-10-16 13:20:00,125.25,125.41,125.25,125.41,7096.0,124.4559,124.6148,124.4559,124.6148,7096.0
2024-10-16 13:25:00,125.41,125.45,125.35,125.38,2722.0,124.6148,124.6546,124.5552,124.585,2722.0
2024-10-16 13:30:00,125.39,125.39,125.35,125.35,2039.0,124.595,124.595,124.5552,124.5552,2039.0
2024-10-16 13:35:00,125.36,125.46,125.36,125.45,2876.0,124.5652,124.6645,124.5652,124.6546,2876.0
2024-10-16 13:40:00,125.46,125.53,125.46,125.52,3256.0,124.6645,124.7341,124.6645,124.7241,3256.0
2024-10-16 13:45:00,125.53,125.64,125.53,125.6,5687.0,124.7341,124.8434,124.7341,124.8036,5687.0
2024-10-16 13:50:00,125.59,125.64,125.57,125.58,2119.0,124.7937,124.8434,124.7738,124.7838,2119.0
2024-10-16 13:55:00,125.58,125.64,125.57,125.61,2670.0,124.7838,124.8434,124.7738,124.8136,2670.0
2024-10-16 14:00:00,125.61,125.62,125.56,125.61,5423.0,124.8136,124.8235,124.7639,124.8136,5423.0
2024-10-16 14:05:00,125.62,125.69,125.6,125.6,5790.0,124.8235,124.8931,124.8036,124.8036,5790.0
2024-10-16 14:10:00,125.64,125.71,125.62,125.71,5150.0,124.8434,124.9129,124.8235,124.9129,5150.0
2024-10-16 14:15:00,125.7,125.77,125.64,125.7,8688.0,124.903,124.9726,124.8434,124.903,8688.0
2024-10-16 14:20:00,125.69,125.84,125.68,125.79,8859.0,124.8931,125.0421,124.8831,124.9924,8859.0
2024-10-16 14:25:00,125.75,125.78,125.7,125.73,4243.0,124.9527,124.9825,124.903,124.9328,4243.0
2024-10-16 14:30:00,125.72,125.72,125.61,125.65,14345.0,124.9229,124.9229,124.8136,124.8533,14345.0
2024-10-16 14:35:00,125.63,125.66,125.52,125.54,7805.0,124.8334,124.8633,124.7241,124.744,7805.0
2024-10-16 14:40:00,125.55,125.61,125.52,125.57,10559.0,124.754,124.8136,124.7241,124.7738,10559.0
2024-10-16 14:45:00,125.58,125.64,125.56,125.57,25289.0,124.7838,124.8434,124.7639,124.7738,25289.0
2024-10-16 14:50:00,125.57,125.58,125.42,125.44,21211.0,124.7738,124.7838,124.6248,124.6447,21211.0
2024-10-16 14:55:00,125.41,125.49,125.39,125.42,9195.0,124.6148,124.6943,124.595,124.6248,9195.0
2024-10-16 15:00:00,125.43,125.46,125.31,125.34,6699.0,124.6347,124.6645,124.5155,124.5453,6699.0
2024-10-16 15:05:00,125.34,125.38,125.28,125.33,6540.0,124.5453,124.585,124.4857,124.5354,6540.0
2024-10-16 15:10:00,125.36,125.39,125.34,125.36,5262.0,124.5652,124.595,124.5453,124.5652,5262.0
2024-10-16 15:15:00,125.37,125.4,125.36,125.37,4660.0,124.5751,124.6049,124.5652,124.5751,4660.0
2024-10-16 15:20:00,125.38,125.42,125.34,125.37,17478.0,124.585,124.6248,124.5453,124.5751,17478.0
2024-10-16 15:25:00,125.37,125.39,125.31,125.35,11571.0,124.5751,124.595,124.5155,124.5552,11571.0
2024-10-16 15:30:00,125.35,125.36,125.27,125.29,15860.0,124.5552,124.5652,124.4757,124.4956,15860.0
2024-10-16 15:35:00,125.28,125.42,125.27,125.42,17673.0,124.4857,124.6248,124.4757,124.6248,17673.0
2024-10-16 15:40:00,125.42,125.44,125.31,125.31,24849.0,124.6248,124.6447,124.5155,124.5155,24849.0
2024-10-16 15:45:00,125.3,125.34,125.21,125.24,23334.0,124.5055,124.5453,124.4161,124.4459,23334.0
2024-10-16 15:50:00,125.25,125.42,125.24,125.38,27268.0,124.4559,124.6248,124.4459,124.585,27268.0
2024-10-16 15:55:00,125.36,125.42,125.23,125.29,59030.0,124.5652,124.6248,124.436,124.4956,59030.0
2024-10-17 09:30:00,125.42,125.72,125.06,125.4,21673.0,124.6248,124.9229,124.2671,124.6049,21673.0
2024-10-17 09:35:00,125.33,125.34,124.53,124.71,30900.0,124.5354,124.5453,123.7404,123.9193,30900.0
2024-10-17 09:40:00,124.72,125.2,124.58,125.03,53518.0,123.9292,124.4062,123.7901,124.2373,53518.0
2024-10-17 09:45:00,124.96,125.05,124.48,124.48,16750.0,124.1677,124.2571,123.6907,123.6907,16750.0
2024-10-17 09:50:00,124.5,124.83,124.48,124.65,8999.0,123.7106,124.0385,123.6907,123.8597,8999.0
2024-10-17 09:55:00,124.7,124.88,124.44,124.75,17776.0,123.9093,124.0882,123.651,123.959,17776.0
2024-10-17 10:00:00,124.79,124.83,124.35,124.4,10476.0,123.9988,124.0385,123.5616,123.6112,10476.0
2024-10-17 10:05:00,124.37,124.53,124.13,124.41,18251.0,123.5814,123.7404,123.343,123.6212,18251.0
2024-10-17 10:10:00,124.43,124.58,124.27,124.42,12749.0,123.6411,123.7901,123.4821,123.6311,12749.0
2024-10-17 10:15:00,124.43,124.48,124.19,124.39,14860.0,123.6411,123.6907,123.4026,123.6013,14860.0
2024-10-17 10:20:00,124.39,124.53,124.24,124.51,10941.0,123.6013,123.7404,123.4523,123.7206,10941.0
2024-10-17 10:25:00,124.49,124.49,124.03,124.29,18158.0,123.7007,123.7007,123.2436,123.5019,18158.0
2024-10-17 10:30:00,124.3,124.32,124.03,124.03,96636.0,123.5119,123.5318,123.2436,123.2436,96636.0
2024-10-17 10:35:00,124.04,124.33,123.88,124.28,54706.0,123.2535,123.5417,123.0945,123.492,54706.0
2024-10-17 10:40:00,124.32,124.34,124.15,124.23,14164.0,123.5318,123.5516,123.3628,123.4423,14164.0
2024-10-17 10:45:00,124.23,124.48,124.23,124.43,17263.0,123.4423,123.6907,123.4423,123.6411,17263.0
2024-10-17 10:50:00,124.4,124.5,124.39,124.49,11034.0,123.6112,123.7106,123.6013,123.7007,11034.0
2024-10-17 10:55:00,124.5,124.61,124.38,124.44,13562.0,123.7106,123.8199,123.5914,123.651,13562.0
2024-10-17 11:00:00,124.48,124.48,124.14,124.14,5389.0,123.6907,123.6907,123.3529,123.3529,5389.0
2024-10-17 11:05:00,124.15,124.28,124.15,124.28,26145.0,123.3628,123.492,123.3628,123.492,26145.0
2024-10-17 11:10:00,124.23,124.23,124.16,124.19,1200.0,123.4423,123.4423,123.3728,123.4026,1200.0
2024-10-17 11:15:00,124.29,124.39,124.26,124.26,3351.0,123.5019,123.6013,123.4721,123.4721,3351.0
2024-10-17 11:20:00,124.31,124.35,124.17,124.33,14763.0,123.5218,123.5616,123.3827,123.5417,14763.0
2024-10-17 11:25:00,124.33,124.4,124.29,124.39,3060.0,123.5417,123.6112,123.5019,123.6013,3060.0
2024-10-17 11:30:00,124.4,124.44,124.35,124.43,2100.0,123.6112,123.651,123.5616,123.6411,2100.0
2024-10-17 11:35:00,124.47,124.52,124.4,124.44,9024.0,123.6808,123.7305,123.6112,123.651,9024.0
2024-10-17 11:40:00,124.43,124.47,124.42,124.42,2000.0,123.6411,123.6808,123.6311,123.6311,2000.0
2024-10-17 11:45:00,124.44,124.47,124.36,124.42,3916.0,123.651,123.6808,123.5715,123.6311,3916.0
2024-10-17 11:50:00,124.39,124.53,124.37,124.51,3254.0,123.6013,123.7404,123.5814,123.7206,3254.0
2024-10-17 11:55:00,124.56,124.67,124.52,124.67,6217.0,123.7702,123.8795,123.7305,123.8795,6217.0
2024-10-17 12:00:00,124.61,124.73,124.6,124.67,5265.0,123.8199,123.9392,123.81,123.8795,5265.0
2024-10-17 12:05:00,124.71,124.71,124.58,124.63,2390.0,123.9193,123.9193,123.7901,123.8398,2390.0
2024-10-17 12:10:00,124.68,124.72,124.61,124.71,2710.0,123.8895,123.9292,123.8199,123.9193,2710.0
2024-10-17 12:15:00,124.7,124.7,124.61,124.61,5410.0,123.9093,123.9093,123.8199,123.8199,5410.0
2024-10-17 12:20:00,124.61,124.83,124.58,124.81,32119.0,123.8199,124.0385,123.7901,124.0186,32119.0
2024-10-17 12:25:00,124.77,124.79,124.7,124.75,9224.0,123.9789,123.9988,123.9093,123.959,9224.0
2024-10-17 12:30:00,124.74,124.77,124.68,124.74,8903.0,123.9491,123.9789,123.8895,123.9491,8903.0
2024-10-17 12:35:00,124.77,124.97,124.75,124.97,6437.0,123.9789,124.1776,123.959,124.1776,6437.0
2024-10-17 12:40:00,124.94,125.03,124.93,125.03,4578.0,124.1478,124.2373,124.1379,124.2373,4578.0
2024-10-17 12:45:00,125.05,125.09,125.02,125.04,8620.0,124.2571,124.2969,124.2273,124.2472,8620.0
2024-10-17 12:50:00,125.03,125.14,125.0,125.14,3253.0,124.2373,124.3466,124.2074,124.3466,3253.0
2024-10-17 12:55:00,125.14,125.14,125.01,125.04,7243.0,124.3466,124.3466,124.2174,124.2472,7243.0
2024-10-17 13:00:00,125.03,125.05,124.92,125.0,13591.0,124.2373,124.2571,124.128,124.2074,13591.0
2024-10-17 13:05:00,124.98,125.0,124.82,124.88,5420.0,124.1876,124.2074,124.0286,124.0882,5420.0
2024-10-17 13:10:00,124.89,124.92,124.83,124.83,2429.0,124.0981,124.128,124.0385,124.0385,2429.0
2024-10-17 13:15:00,124.82,124.82,124.68,124.7,6626.0,124.0286,124.0286,123.8895,123.9093,6626.0
2024-10-17 13:20:00,124.76,124.78,124.73,124.73,4947.0,123.969,123.9888,123.9392,123.9392,4947.0
2024-10-17 13:25:00,124.66,124.76,124.66,124.72,8002.0,123.8696,123.969,123.8696,123.9292,8002.0
2024-10-17 13:30:00,124.77,124.82,124.71,124.73,7254.0,123.9789,124.0286,123.9193,123.9392,7254.0
2024-10-17 13:35:00,124.71,124.78,124.69,124.74,2405.0,123.9193,123.9888,123.8994,123.9491,2405.0
2024-10-17 13:40:00,124.76,124.84,124.73,124.79,10429.0,123.969,124.0485,123.9392,123.9988,10429.0
2024-10-17 13:45:00,124.79,124.87,124.78,124.83,2800.0,123.9988,124.0783,123.9888,124.0385,2800.0
2024-10-17 13:50:00,124.84,124.84,124.74,124.76,2431.0,124.0485,124.0485,123.9491,123.969,2431.0
2024-10-17 13:55:00,124.74,124.8,124.73,124.76,2100.0,123.9491,124.0087,123.9392,123.969,2100.0
2024-10-17 14:00:00,124.76,124.79,124.52,124.59,24959.0,123.969,123.9988,123.7305,123.8,24959.0
2024-10-17 14:05:00,124.52,124.65,124.49,124.52,10201.0,123.7305,123.8597,123.7007,123.7305,10201.0
2024-10-17 14:10:00,124.51,124.51,124.39,124.49,2850.0,123.7206,123.7206,123.6013,123.7007,2850.0
2024-10-17 14:15:00,124.5,124.51,124.42,124.43,5922.0,123.7106,123.7206,123.6311,123.6411,5922.0
2024-10-17 14:20:00,124.36,124.42,124.34,124.39,3895.0,123.5715,123.6311,123.5516,123.6013,3895.0
2024-10-17 14:25:00,124.38,124.46,124.38,124.38,2361.0,123.5914,123.6709,123.5914,123.5914,2361.0
2024-10-17 14:30:00,124.41,124.45,124.39,124.43,2794.0,123.6212,123.6609,123.6013,123.6411,2794.0
2024-10-17 14:35:00,124.37,124.37,124.32,124.33,3273.0,123.5814,123.5814,123.5318,123.5417,3273.0
2024-10-17 14:40:00,124.31,124.31,124.24,124.27,2537.0,123.5218,123.5218,123.4523,123.4821,2537.0
2024-10-17 14:45:00,124.28,124.37,124.23,124.3,28779.0,123.492,123.5814,123.4423,123.5119,28779.0
2024-10-17 14:50:00,124.3,124.35,124.28,124.34,3962.0,123.5119,123.5616,123.492,123.5516,3962.0
2024-10-17 14:55:00,124.32,124.36,124.3,124.35,3800.0,123.5318,123.5715,123.5119,123.5616,3800.0
2024-10-17 15:00:00,124.36,124.47,124.36,124.37,4135.0,123.5715,123.6808,123.5715,123.5814,4135.0
2024-10-17 15:05:00,124.39,124.46,124.35,124.45,3439.0,123.6013,123.6709,123.5616,123.6609,3439.0
2024-10-17 15:10:00,124.44,124.52,124.42,124.52,3542.0,123.651,123.7305,123.6311,123.7305,3542.0
2024-10-17 15:15:00,124.49,124.5,124.36,124.39,43309.0,123.7007,123.7106,123.5715,123.6013,43309.0
2024-10-17 15:20:00,124.39,124.39,124.34,124.39,11828.0,123.6013,123.6013,123.5516,123.6013,11828.0
2024-10-17 15:25:00,124.37,124.37,124.23,124.23,9935.0,123.5814,123.5814,123.4423,123.4423,9935.0
2024-10-17 15:30:00,124.22,124.22,124.1,124.22,21078.0,123.4324,123.4324,123.3131,123.4324,21078.0
2024-10-17 15:35:00,124.24,124.24,124.16,124.22,22356.0,123.4523,123.4523,123.3728,123.4324,22356.0
2024-10-17 15:40:00,124.21,124.26,124.17,124.24,13983.0,123.4225,123.4721,123.3827,123.4523,13983.0
2024-10-17 15:45:00,124.25,124.32,124.14,124.32,18708.0,123.4622,123.5318,123.3529,123.5318,18708.0
2024-10-17 15:50:00,124.34,124.38,124.25,124.38,14197.0,123.5516,123.5914,123.4622,123.5914,14197.0
2024-10-17 15:55:00,124.37,124.39,124.29,124.34,61807.0,123.5814,123.6013,123.5019,123.5516,61807.0
2024-10-18 09:30:00,125.13,125.27,124.53,124.67,39529.0,124.3366,124.4757,123.7404,123.8795,39529.0
2024-10-18 09:35:00,124.68,125.03,124.55,124.96,16151.0,123.8895,124.2373,123.7603,124.1677,16151.0
2024-10-18 09:40:00,125.05,125.29,124.8,125.25,23718.0,124.2571,124.4956,124.0087,124.4559,23718.0
2024-10-18 09:45:00,125.22,125.24,124.97,125.09,15295.0,124.426,124.4459,124.1776,124.2969,15295.0
2024-10-18 09:50:00,125.1,125.15,124.98,125.01,5137.0,124.3068,124.3565,124.1876,124.2174,5137.0
2024-10-18 09:55:00,125.05,125.23,125.02,125.15,10145.0,124.2571,124.436,124.2273,124.3565,10145.0
2024-10-18 10:00:00,125.13,125.13,124.93,125.03,9988.0,124.3366,124.3366,124.1379,124.2373,9988.0
2024-10-18 10:05:00,125.07,125.1,124.86,124.89,16134.0,124.277,124.3068,124.0683,124.0981,16134.0
2024-10-18 10:10:00,124.94,124.95,124.45,124.45,24382.0,124.1478,124.1578,123.6609,123.6609,24382.0
2024-10-18 10:15:00,124.48,124.68,124.45,124.68,5807.0,123.6907,123.8895,123.6609,123.8895,5807.0
2024-10-18 10:20:00,124.69,124.89,124.66,124.68,15964.0,123.8994,124.0981,123.8696,123.8895,15964.0
2024-10-18 10:25:00,124.71,124.82,124.68,124.82,3375.0,123.9193,124.0286,123.8895,124.0286,3375.0
2024-10-18 10:30:00,124.82,124.94,124.79,124.79,8549.0,124.0286,124.1478,123.9988,123.9988,8549.0
2024-10-18 10:35:00,124.74,124.81,124.64,124.78,7195.0,123.9491,124.0186,123.8497,123.9888,7195.0
2024-10-18 10:40:00,124.82,124.91,124.79,124.84,1999.0,124.0286,124.118,123.9988,124.0485,1999.0
2024-10-18 10:45:00,124.82,124.82,124.69,124.69,7925.0,124.0286,124.0286,123.8994,123.8994,7925.0
2024-10-18 10:50:00,124.61,124.74,124.61,124.7,6003.0,123.8199,123.9491,123.8199,123.9093,6003.0
2024-10-18 10:55:00,124.7,124.77,124.64,124.68,2440.0,123.9093,123.9789,123.8497,123.8895,2440.0
2024-10-18 11:00:00,124.65,124.69,124.51,124.51,3421.0,123.8597,123.8994,123.7206,123.7206,3421.0
2024-10-18 11:05:00,124.48,124.66,124.45,124.65,42266.0,123.6907,123.8696,123.6609,123.8597,42266.0
2024-10-18 11:10:00,124.62,124.66,124.56,124.56,4202.0,123.8299,123.8696,123.7702,123.7702,4202.0
2024-10-18 11:15:00,124.63,124.7,124.59,124.7,1410.0,123.8398,123.9093,123.8,123.9093,1410.0
2024-10-18 11:20:00,124.72,124.72,124.55,124.66,2808.0,123.9292,123.9292,123.7603,123.8696,2808.0
2024-10-18 11:25:00,124.68,124.78,124.61,124.76,4810.0,123.8895,123.9888,123.8199,123.969,4810.0
2024-10-18 11:30:00,124.74,124.78,124.71,124.75,2526.0,123.9491,123.9888,123.9193,123.959,2526.0
2024-10-18 11:35:00,124.75,124.89,124.75,124.85,3700.0,123.959,124.0981,123.959,124.0584,3700.0
2024-10-18 11:40:00,124.84,124.87,124.79,124.86,4274.0,124.0485,124.0783,123.9988,124.0683,4274.0
2024-10-18 11:45:00,124.83,124.86,124.8,124.85,7737.0,124.0385,124.0683,124.0087,124.0584,7737.0
2024-10-18 11:50:00,124.89,124.99,124.82,124.99,10254.0,124.0981,124.1975,124.0286,124.1975,10254.0
2024-10-18 11:55:00,124.98,125.08,124.97,125.07,9509.0,124.1876,124.2869,124.1776,124.277,9509.0
2024-10-18 12:00:00,125.08,125.09,125.02,125.06,2917.0,124.2869,124.2969,124.2273,124.2671,2917.0
2024-10-18 12:05:00,125.05,125.07,125.01,125.03,1164.0,124.2571,124.277,124.2174,124.2373,1164.0
2024-10-18 12:10:00,125.07,125.15,124.96,125.13,10108.0,124.277,124.3565,124.1677,124.3366,10108.0
2024-10-18 12:15:00,125.15,125.28,125.15,125.26,16893.0,124.3565,124.4857,124.3565,124.4658,16893.0
2024-10-18 12:20:00,125.26,125.26,125.22,125.22,11854.0,124.4658,124.4658,124.426,124.426,11854.0
2024-10-18 12:25:00,125.21,125.26,125.21,125.25,3514.0,124.4161,124.4658,124.4161,124.4559,3514.0
2024-10-18 12:30:00,125.22,125.27,125.2,125.26,47482.0,124.426,124.4757,124.4062,124.4658,47482.0
2024-10-18 12:35:00,125.26,125.58,125.25,125.49,45863.0,124.4658,124.7838,124.4559,124.6943,45863.0
2024-10-18 12:40:00,125.5,125.55,125.49,125.53,21166.0,124.7043,124.754,124.6943,124.7341,21166.0
2024-10-18 12:45:00,125.52,125.57,125.49,125.53,7356.0,124.7241,124.7738,124.6943,124.7341,7356.0
2024-10-18 12:50:00,125.54,125.65,125.53,125.65,21336.0,124.744,124.8533,124.7341,124.8533,21336.0
2024-10-18 12:55:00,125.65,125.7,125.53,125.53,19873.0,124.8533,124.903,124.7341,124.7341,19873.0
2024-10-18 13:00:00,125.56,125.58,125.46,125.46,8573.0,124.7639,124.7838,124.6645,124.6645,8573.0
2024-10-18 13:05:00,125.47,125.55,125.46,125.55,11801.0,124.6745,124.754,124.6645,124.754,11801.0
2024-10-18 13:10:00,125.54,125.7,125.54,125.7,6174.0,124.744,124.903,124.744,124.903,6174.0
2024-10-18 13:15:00,125.72,125.72,125.58,125.63,6892.0,124.9229,124.9229,124.7838,124.8334,6892.0
2024-10-18 13:20:00,125.65,125.71,125.63,125.69,11764.0,124.8533,124.9129,124.8334,124.8931,11764.0
2024-10-18 13:25:00,125.68,125.69,125.56,125.6,8912.0,124.8831,124.8931,124.7639,124.8036,8912.0
2024-10-18 13:30:00,125.6,125.71,125.58,125.7,5979.0,124.8036,124.9129,124.7838,124.903,5979.0
2024-10-18 13:35:00,125.72,125.88,125.72,125.85,5566.0,124.9229,125.0819,124.9229,125.0521,5566.0
2024-10-18 13:40:00,125.87,125.91,125.83,125.89,12937.0,125.0719,125.1117,125.0322,125.0918,12937.0
2024-10-18 13:45:00,125.89,125.9,125.75,125.76,12716.0,125.0918,125.1017,124.9527,124.9626,12716.0
2024-10-18 13:50:00,125.76,125.79,125.68,125.71,8998.0,124.9626,124.9924,124.8831,124.9129,8998.0
2024-10-18 13:55:00,125.72,125.73,125.63,125.7,13417.0,124.9229,124.9328,124.8334,124.903,13417.0
2024-10-18 14:00:00,125.67,125.82,125.48,125.81,17792.0,124.8732,125.0222,124.6844,125.0123,17792.0
2024-10-18 14:05:00,125.81,125.82,125.74,125.82,6195.0,125.0123,125.0222,124.9428,125.0222,6195.0
2024-10-18 14:10:00,125.82,125.93,125.82,125.9,11595.0,125.0222,125.1315,125.0222,125.1017,11595.0
2024-10-18 14:15:00,125.89,126.05,125.86,126.03,30303.0,125.0918,125.2508,125.062,125.2309,30303.0
2024-10-18 14:20:00,126.04,126.07,125.99,126.0,30199.0,125.2408,125.2707,125.1912,125.2011,30199.0
2024-10-18 14:25:00,126.0,126.05,125.91,125.93,17760.0,125.2011,125.2508,125.1117,125.1315,17760.0
2024-10-18 14:30:00,125.91,125.94,125.88,125.89,10255.0,125.1117,125.1415,125.0819,125.0918,10255.0
2024-10-18 14:35:00,125.9,126.03,125.86,125.94,10732.0,125.1017,125.2309,125.062,125.1415,10732.0
2024-10-18 14:40:00,125.87,125.96,125.87,125.91,6619.0,125.0719,125.1614,125.0719,125.1117,6619.0
2024-10-18 14:45:00,125.9,125.97,125.88,125.91,18450.0,125.1017,125.1713,125.0819,125.1117,18450.0
2024-10-18 14:50:00,125.88,125.89,125.72,125.73,6722.0,125.0819,125.0918,124.9229,124.9328,6722.0
2024-10-18 14:55:00,125.72,125.72,125.64,125.65,9225.0,124.9229,124.9229,124.8434,124.8533,9225.0
2024-10-18 15:00:00,125.61,125.65,125.5,125.61,19251.0,124.8136,124.8533,124.7043,124.8136,19251.0
2024-10-18 15:05:00,125.61,125.63,125.53,125.63,9317.0,124.8136,124.8334,124.7341,124.8334,9317.0
2024-10-18 15:10:00,125.62,125.62,125.55,125.58,6256.0,124.8235,124.8235,124.754,124.7838,6256.0
2024-10-18 15:15:00,125.6,125.71,125.58,125.68,21036.0,124.8036,124.9129,124.7838,124.8831,21036.0
2024-10-18 15:20:00,125.68,125.69,125.58,125.6,17029.0,124.8831,124.8931,124.7838,124.8036,17029.0
2024-10-18 15:25:00,125.6,125.64,125.55,125.59,8775.0,124.8036,124.8434,124.754,124.7937,8775.0
2024-10-18 15:30:00,125.58,125.58,125.49,125.54,11849.0,124.7838,124.7838,124.6943,124.744,11849.0
2024-10-18 15:35:00,125.54,125.62,125.51,125.62,15986.0,124.744,124.8235,124.7142,124.8235,15986.0
2024-10-18 15:40:00,125.6,125.62,125.55,125.6,35512.0,124.8036,124.8235,124.754,124.8036,35512.0
2024-10-18 15:45:00,125.6,125.65,125.53,125.57,16629.0,124.8036,124.8533,124.7341,124.7738,16629.0
2024-10-18 15:50:00,125.58,125.63,125.43,125.5,52955.0,124.7838,124.8334,124.6347,124.7043,52955.0
2024-10-18 15:55:00,125.5,125.55,125.46,125.51,103719.0,124.7043,124.754,124.6645,124.7142,103719.0
2024-10-21 09:30:00,125.23,125.33,124.98,125.07,54485.0,124.436,124.5354,124.1876,124.277,54485.0
2024-10-21 09:35:00,125.06,125.07,124.83,125.01,26690.0,124.2671,124.277,124.0385,124.2174,26690.0
2024-10-21 09:40:00,124.99,125.13,124.65,124.7,52889.0,124.1975,124.3366,123.8597,123.9093,52889.0
2024-10-21 09:45:00,124.71,125.23,124.64,125.23,25938.0,123.9193,124.436,123.8497,124.436,25938.0
2024-10-21 09:50:00,125.25,125.32,125.11,125.12,10301.0,124.4559,124.5254,124.3167,124.3267,10301.0
2024-10-21 09:55:00,125.12,125.14,124.65,124.75,29644.0,124.3267,124.3466,123.8597,123.959,29644.0
2024-10-21 10:00:00,124.76,124.76,124.45,124.49,194510.0,123.969,123.969,123.6609,123.7007,194510.0
2024-10-21 10:05:00,124.49,124.63,124.36,124.53,152378.0,123.7007,123.8398,123.5715,123.7404,152378.0
2024-10-21 10:10:00,124.54,124.55,124.4,124.52,51105.0,123.7504,123.7603,123.6112,123.7305,51105.0
2024-10-21 10:15:00,124.42,124.48,124.1,124.14,46155.0,123.6311,123.6907,123.3131,123.3529,46155.0
2024-10-21 10:20:00,124.16,124.19,123.97,124.02,66941.0,123.3728,123.4026,123.184,123.2337,66941.0
2024-10-21 10:25:00,124.02,124.02,123.45,123.49,90206.0,123.2337,123.2337,122.6673,122.707,90206.0
2024-10-21 10:30:00,123.46,123.66,123.46,123.48,33784.0,122.6772,122.8759,122.6772,122.6971,33784.0
2024-10-21 10:35:00,123.48,123.58,123.3,123.34,36441.0,122.6971,122.7964,122.5182,122.558,36441.0
2024-10-21 10:40:00,123.34,123.37,123.02,123.04,121253.0,122.558,122.5878,122.24,122.2599,121253.0
2024-10-21 10:45:00,123.04,123.04,122.56,122.64,117977.0,122.2599,122.2599,121.7829,121.8624,117977.0
2024-10-21 10:50:00,122.65,122.94,122.58,122.73,62021.0,121.8723,122.1605,121.8028,121.9518,62021.0
2024-10-21 10:55:00,122.72,122.82,122.72,122.8,36827.0,121.9419,122.0413,121.9419,122.0214,36827.0
2024-10-21 11:00:00,122.79,122.81,122.38,122.6,79987.0,122.0115,122.0313,121.6041,121.8227,79987.0
2024-10-21 11:05:00,122.58,122.59,122.29,122.37,38396.0,121.8028,121.8127,121.5146,121.5941,38396.0
2024-10-21 11:10:00,122.4,122.54,122.36,122.48,35965.0,121.6239,121.763,121.5842,121.7034,35965.0
2024-10-21 11:15:00,122.45,122.47,122.35,122.43,37999.0,121.6736,121.6935,121.5742,121.6537,37999.0
2024-10-21 11:20:00,122.42,122.52,122.3,122.35,42642.0,121.6438,121.7432,121.5246,121.5742,42642.0
2024-10-21 11:25:00,122.35,122.48,122.35,122.46,35326.0,121.5742,121.7034,121.5742,121.6835,35326.0
2024-10-21 11:30:00,122.43,122.43,122.23,122.29,27795.0,121.6537,121.6537,121.455,121.5146,27795.0
2024-10-21 11:35:00,122.28,122.33,122.08,122.3,48848.0,121.5047,121.5544,121.306,121.5246,48848.0
2024-10-21 11:40:00,122.29,122.52,122.28,122.44,13029.0,121.5146,121.7432,121.5047,121.6637,13029.0
2024-10-21 11:45:00,122.45,122.54,122.41,122.51,9906.0,121.6736,121.763,121.6339,121.7332,9906.0
2024-10-21 11:50:00,122.52,122.59,122.39,122.42,41499.0,121.7432,121.8127,121.614,121.6438,41499.0
2024-10-21 11:55:00,122.45,122.58,122.45,122.47,17752.0,121.6736,121.8028,121.6736,121.6935,17752.0
2024-10-21 12:00:00,122.46,122.47,122.13,122.21,49725.0,121.6835,121.6935,121.3556,121.4351,49725.0
2024-10-21 12:05:00,122.18,122.21,122.12,122.18,34444.0,121.4053,121.4351,121.3457,121.4053,34444.0
2024-10-21 12:10:00,122.18,122.23,121.91,121.98,96616.0,121.4053,121.455,121.137,121.2066,96616.0
2024-10-21 12:15:00,121.95,122.15,121.93,122.15,32950.0,121.1768,121.3755,121.1569,121.3755,32950.0
2024-10-21 12:20:00,122.18,122.19,122.03,122.13,30292.0,121.4053,121.4153,121.2563,121.3556,30292.0
2024-10-21 12:25:00,122.15,122.18,122.04,122.16,22116.0,121.3755,121.4053,121.2662,121.3855,22116.0
2024-10-21 12:30:00,122.15,122.17,122.06,122.15,18495.0,121.3755,121.3954,121.2861,121.3755,18495.0
2024-10-21 12:35:00,122.16,122.22,122.11,122.15,15583.0,121.3855,121.4451,121.3358,121.3755,15583.0
2024-10-21 12:40:00,122.17,122.2,122.15,122.18,9668.0,121.3954,121.4252,121.3755,121.4053,9668.0
2024-10-21 12:45:00,122.18,122.19,122.05,122.11,43683.0,121.4053,121.4153,121.2761,121.3358,43683.0
2024-10-21 12:50:00,122.11,122.22,122.08,122.2,16885.0,121.3358,121.4451,121.306,121.4252,16885.0
2024-10-21 12:55:00,122.21,122.31,122.17,122.28,15529.0,121.4351,121.5345,121.3954,121.5047,15529.0
2024-10-21 13:00:00,122.27,122.31,122.24,122.28,13179.0,121.4948,121.5345,121.4649,121.5047,13179.0
2024-10-21 13:05:00,122.28,122.37,122.26,122.36,13551.0,121.5047,121.5941,121.4848,121.5842,13551.0
2024-10-21 13:10:00,122.38,122.39,122.34,122.36,14237.0,121.6041,121.614,121.5643,121.5842,14237.0
2024-10-21 13:15:00,122.36,122.41,122.24,122.27,23713.0,121.5842,121.6339,121.4649,121.4948,23713.0
2024-10-21 13:20:00,122.28,122.31,122.22,122.25,9396.0,121.5047,121.5345,121.4451,121.4749,9396.0
2024-10-21 13:25:00,122.24,122.24,122.07,122.08,17760.0,121.4649,121.4649,121.296,121.306,17760.0
2024-10-21 13:30:00,122.09,122.11,121.95,122.0,18200.0,121.3159,121.3358,121.1768,121.2265,18200.0
2024-10-21 13:35:00,122.01,122.03,121.94,121.97,13579.0,121.2364,121.2563,121.1668,121.1967,13579.0
2024-10-21 13:40:00,121.96,121.99,121.91,121.92,10585.0,121.1867,121.2165,121.137,121.147,10585.0
2024-10-21 13:45:00,121.93,122.16,121.92,122.1,13628.0,121.1569,121.3855,121.147,121.3258,13628.0
2024-10-21 13:50:00,122.12,122.16,122.11,122.13,16038.0,121.3457,121.3855,121.3358,121.3556,16038.0
2024-10-21 13:55:00,122.14,122.16,122.07,122.1,6769.0,121.3656,121.3855,121.296,121.3258,6769.0
2024-10-21 14:00:00,122.1,122.16,122.03,122.06,7838.0,121.3258,121.3855,121.2563,121.2861,7838.0
2024-10-21 14:05:00,122.07,122.07,121.89,121.91,16401.0,121.296,121.296,121.1172,121.137,16401.0
2024-10-21 14:10:00,121.91,121.94,121.69,121.69,16312.0,121.137,121.1668,120.9184,120.9184,16312.0
2024-10-21 14:15:00,121.7,121.83,121.68,121.81,14854.0,120.9284,121.0575,120.9085,121.0377,14854.0
2024-10-21 14:20:00,121.84,121.87,121.67,121.71,18777.0,121.0675,121.0973,120.8986,120.9383,18777.0
2024-10-21 14:25:00,121.73,121.79,121.72,121.75,13558.0,120.9582,121.0178,120.9482,120.9781,13558.0
2024-10-21 14:30:00,121.76,121.76,121.65,121.68,17622.0,120.988,120.988,120.8787,120.9085,17622.0
2024-10-21 14:35:00,121.67,121.68,121.58,121.59,11303.0,120.8986,120.9085,120.8091,120.8191,11303.0
2024-10-21 14:40:00,121.61,121.64,121.58,121.59,12396.0,120.8389,120.8687,120.8091,120.8191,12396.0
2024-10-21 14:45:00,121.58,121.78,121.57,121.74,10316.0,120.8091,121.0079,120.7992,120.9681,10316.0
2024-10-21 14:50:00,121.73,121.73,121.66,121.66,11203.0,120.9582,120.9582,120.8886,120.8886,11203.0
2024-10-21 14:55:00,121.67,121.72,121.63,121.68,13583.0,120.8986,120.9482,120.8588,120.9085,13583.0
2024-10-21 15:00:00,121.68,121.81,121.68,121.74,22722.0,120.9085,121.0377,120.9085,120.9681,22722.0
2024-10-21 15:05:00,121.74,121.77,121.71,121.71,12948.0,120.9681,120.9979,120.9383,120.9383,12948.0
2024-10-21 15:10:00,121.72,121.76,121.66,121.72,16832.0,120.9482,120.988,120.8886,120.9482,16832.0
2024-10-21 15:15:00,121.74,121.84,121.73,121.79,12903.0,120.9681,121.0675,120.9582,121.0178,12903.0
2024-10-21 15:20:00,121.79,121.82,121.71,121.72,12294.0,121.0178,121.0476,120.9383,120.9482,12294.0
2024-10-21 15:25:00,121.72,121.73,121.62,121.63,22166.0,120.9482,120.9582,120.8489,120.8588,22166.0
2024-10-21 15:30:00,121.63,121.66,121.55,121.63,65391.0,120.8588,120.8886,120.7793,120.8588,65391.0
2024-10-21 15:35:00,121.66,121.67,121.45,121.51,37966.0,120.8886,120.8986,120.68,120.7396,37966.0
2024-10-21 15:40:00,121.51,121.56,121.48,121.49,53101.0,120.7396,120.7893,120.7098,120.7197,53101.0
2024-10-21 15:45:00,121.48,121.56,121.36,121.53,78472.0,120.7098,120.7893,120.5905,120.7594,78472.0
2024-10-21 15:50:00,121.54,121.59,121.36,121.49,50613.0,120.7694,120.8191,120.5905,120.7197,50613.0
2024-10-21 15:55:00,121.49,121.65,121.41,121.63,85709.0,120.7197,120.8787,120.6402,120.8588,85709.0
2024-10-22 09:30:00,120.2,120.4,119.17,119.56,159765.0,119.4379,119.6366,118.4144,118.8019,159765.0
2024-10-22 09:35:00,119.65,119.7,118.84,119.07,120059.0,118.8914,118.941,118.0865,118.315,120059.0
2024-10-22 09:40:00,119.03,119.16,118.41,118.77,89104.0,118.2753,118.4045,117.6592,118.0169,89104.0
2024-10-22 09:45:00,118.77,119.23,118.66,119.18,51778.0,118.0169,118.474,117.9076,118.4243,51778.0
2024-10-22 09:50:00,119.18,119.26,118.78,119.26,25159.0,118.4243,118.5038,118.0269,118.5038,25159.0
2024-10-22 09:55:00,119.26,119.26,118.58,118.66,51106.0,118.5038,118.5038,117.8281,117.9076,51106.0
2024-10-22 10:00:00,118.65,118.95,118.52,118.84,64023.0,117.8977,118.1958,117.7685,118.0865,64023.0
2024-10-22 10:05:00,118.84,118.87,118.38,118.47,48650.0,118.0865,118.1163,117.6294,117.7188,48650.0
2024-10-22 10:10:00,118.49,118.82,118.43,118.61,40386.0,117.7387,118.0666,117.6791,117.858,40386.0
2024-10-22 10:15:00,118.6,118.66,118.37,118.5,58405.0,117.848,117.9076,117.6195,117.7487,58405.0
2024-10-22 10:20:00,118.5,118.62,118.38,118.44,34013.0,117.7487,117.8679,117.6294,117.689,34013.0
2024-10-22 10:25:00,118.45,118.64,118.42,118.49,29783.0,117.699,117.8878,117.6692,117.7387,29783.0
2024-10-22 10:30:00,118.5,118.59,118.32,118.49,62421.0,117.7487,117.8381,117.5698,117.7387,62421.0
2024-10-22 10:35:00,118.5,118.71,118.44,118.57,32602.0,117.7487,117.9573,117.689,117.8182,32602.0
2024-10-22 10:40:00,118.55,118.58,118.37,118.42,34180.0,117.7983,117.8281,117.6195,117.6692,34180.0
2024-10-22 10:45:00,118.42,118.81,118.42,118.8,63154.0,117.6692,118.0567,117.6692,118.0468,63154.0
2024-10-22 10:50:00,118.8,118.8,118.6,118.67,33016.0,118.0468,118.0468,117.848,117.9176,33016.0
2024-10-22 10:55:00,118.69,118.86,118.66,118.8,25485.0,117.9375,118.1064,117.9076,118.0468,25485.0
2024-10-22 11:00:00,118.77,118.77,118.61,118.61,13971.0,118.0169,118.0169,117.858,117.858,13971.0
2024-10-22 11:05:00,118.63,118.73,118.61,118.67,13675.0,117.8778,117.9772,117.858,117.9176,13675.0
2024-10-22 11:10:00,118.67,118.68,118.55,118.6,13123.0,117.9176,117.9275,117.7983,117.848,13123.0
2024-10-22 11:15:00,118.63,118.81,118.57,118.67,19317.0,117.8778,118.0567,117.8182,117.9176,19317.0
2024-10-22 11:20:00,118.65,118.69,118.49,118.52,33579.0,117.8977,117.9375,117.7387,117.7685,33579.0
2024-10-22 11:25:00,118.54,118.68,118.44,118.65,53223.0,117.7884,117.9275,117.689,117.8977,53223.0
2024-10-22 11:30:00,118.66,118.72,118.6,118.67,20548.0,117.9076,117.9673,117.848,117.9176,20548.0
2024-10-22 11:35:00,118.66,118.77,118.6,118.77,12555.0,117.9076,118.0169,117.848,118.0169,12555.0
2024-10-22 11:40:00,118.75,118.75,118.49,118.6,17125.0,117.9971,117.9971,117.7387,117.848,17125.0
2024-10-22 11:45:00,118.59,118.64,118.52,118.55,10091.0,117.8381,117.8878,117.7685,117.7983,10091.0
2024-10-22 11:50:00,118.55,118.6,118.51,118.58,38671.0,117.7983,117.848,117.7586,117.8281,38671.0
2024-10-22 11:55:00,118.57,118.63,118.53,118.57,23857.0,117.8182,117.8778,117.7785,117.8182,23857.0
2024-10-22 12:00:00,118.55,118.66,118.52,118.58,19125.0,117.7983,117.9076,117.7685,117.8281,19125.0
2024-10-22 12:05:00,118.59,118.63,118.49,118.56,36039.0,117.8381,117.8778,117.7387,117.8083,36039.0
2024-10-22 12:10:00,118.57,118.67,118.57,118.64,23492.0,117.8182,117.9176,117.8182,117.8878,23492.0
2024-10-22 12:15:00,118.66,118.78,118.66,118.77,17517.0,117.9076,118.0269,117.9076,118.0169,17517.0
2024-10-22 12:20:00,118.77,118.78,118.69,118.75,20529.0,118.0169,118.0269,117.9375,117.9971,20529.0
2024-10-22 12:25:00,118.75,118.78,118.69,118.71,43428.0,117.9971,118.0269,117.9375,117.9573,43428.0
2024-10-22 12:30:00,118.72,118.74,118.68,118.72,34624.0,117.9673,117.9871,117.9275,117.9673,34624.0
2024-10-22 12:35:00,118.71,118.84,118.68,118.79,20655.0,117.9573,118.0865,117.9275,118.0368,20655.0
2024-10-22 12:40:00,118.8,118.8,118.71,118.75,5733.0,118.0468,118.0468,117.9573,117.9971,5733.0
2024-10-22 12:45:00,118.76,118.78,118.69,118.72,7764.0,118.007,118.0269,117.9375,117.9673,7764.0
2024-10-22 12:50:00,118.71,118.8,118.71,118.71,10974.0,117.9573,118.0468,117.9573,117.9573,10974.0
2024-10-22 12:55:00,118.73,118.77,118.64,118.7,12447.0,117.9772,118.0169,117.8878,117.9474,12447.0
2024-10-22 13:00:00,118.71,118.76,118.66,118.74,9920.0,117.9573,118.007,117.9076,117.9871,9920.0
2024-10-22 13:05:00,118.73,118.74,118.62,118.68,16271.0,117.9772,117.9871,117.8679,117.9275,16271.0
2024-10-22 13:10:00,118.68,118.73,118.65,118.67,10173.0,117.9275,117.9772,117.8977,117.9176,10173.0
2024-10-22 13:15:00,118.67,118.73,118.66,118.68,14178.0,117.9176,117.9772,117.9076,117.9275,14178.0
2024-10-22 13:20:00,118.71,118.71,118.64,118.65,9675.0,117.9573,117.9573,117.8878,117.8977,9675.0
2024-10-22 13:25:00,118.65,118.78,118.65,118.76,9624.0,117.8977,118.0269,117.8977,118.007,9624.0
2024-10-22 13:30:00,118.75,118.77,118.69,118.75,15138.0,117.9971,118.0169,117.9375,117.9971,15138.0
2024-10-22 13:35:00,118.76,118.92,118.73,118.89,17921.0,118.007,118.166,117.9772,118.1362,17921.0
2024-10-22 13:40:00,118.88,119.01,118.87,119.01,13357.0,118.1262,118.2554,118.1163,118.2554,13357.0
2024-10-22 13:45:00,119.02,119.03,118.95,118.97,8132.0,118.2654,118.2753,118.1958,118.2157,8132.0
2024-10-22 13:50:00,118.97,119.02,118.88,118.91,12264.0,118.2157,118.2654,118.1262,118.1561,12264.0
2024-10-22 13:55:00,118.92,118.95,118.9,118.92,5853.0,118.166,118.1958,118.1461,118.166,5853.0
2024-10-22 14:00:00,118.91,119.01,118.87,119.01,11530.0,118.1561,118.2554,118.1163,118.2554,11530.0
2024-10-22 14:05:00,119.0,119.03,118.82,118.87,10250.0,118.2455,118.2753,118.0666,118.1163,10250.0
2024-10-22 14:10:00,118.87,118.94,118.86,118.89,7907.0,118.1163,118.1859,118.1064,118.1362,7907.0
2024-10-22 14:15:00,118.9,119.02,118.89,119.02,8848.0,118.1461,118.2654,118.1362,118.2654,8848.0
2024-10-22 14:20:00,119.01,119.04,118.97,118.99,6671.0,118.2554,118.2852,118.2157,118.2355,6671.0
2024-10-22 14:25:00,118.98,119.12,118.95,119.09,11192.0,118.2256,118.3647,118.1958,118.3349,11192.0
2024-10-22 14:30:00,119.07,119.1,119.04,119.05,12168.0,118.315,118.3449,118.2852,118.2952,12168.0
2024-10-22 14:35:00,119.05,119.06,118.96,118.96,10914.0,118.2952,118.3051,118.2057,118.2057,10914.0
2024-10-22 14:40:00,118.97,118.98,118.9,118.91,14229.0,118.2157,118.2256,118.1461,118.1561,14229.0
2024-10-22 14:45:00,118.92,118.97,118.76,118.78,15345.0,118.166,118.2157,118.007,118.0269,15345.0
2024-10-22 14:50:00,118.79,118.83,118.77,118.77,11229.0,118.0368,118.0766,118.0169,118.0169,11229.0
2024-10-22 14:55:00,118.77,118.82,118.74,118.76,14556.0,118.0169,118.0666,117.9871,118.007,14556.0
2024-10-22 15:00:00,118.75,118.8,118.65,118.79,34653.0,117.9971,118.0468,117.8977,118.0368,34653.0
2024-10-22 15:05:00,118.79,118.79,118.67,118.69,16337.0,118.0368,118.0368,117.9176,117.9375,16337.0
2024-10-22 15:10:00,118.7,118.77,118.68,118.75,13245.0,117.9474,118.0169,117.9275,117.9971,13245.0
2024-10-22 15:15:00,118.74,118.86,118.73,118.86,10445.0,117.9871,118.1064,117.9772,118.1064,10445.0
2024-10-22 15:20:00,118.85,118.91,118.74,118.76,11918.0,118.0964,118.1561,117.9871,118.007,11918.0
2024-10-22 15:25:00,118.76,118.78,118.68,118.74,20250.0,118.007,118.0269,117.9275,117.9871,20250.0
2024-10-22 15:30:00,118.73,118.75,118.65,118.68,18519.0,117.9772,117.9971,117.8977,117.9275,18519.0
2024-10-22 15:35:00,118.68,118.76,118.62,118.64,37714.0,117.9275,118.007,117.8679,117.8878,37714.0
2024-10-22 15:40:00,118.65,118.72,118.64,118.69,21483.0,117.8977,117.9673,117.8878,117.9375,21483.0
2024-10-22 15:45:00,118.68,118.7,118.59,118.64,27536.0,117.9275,117.9474,117.8381,117.8878,27536.0
2024-10-22 15:50:00,118.63,118.63,118.5,118.51,51085.0,117.8778,117.8778,117.7487,117.7586,51085.0
2024-10-22 15:55:00,118.51,118.53,118.39,118.41,115330.0,117.7586,117.7785,117.6394,117.6592,115330.0
2024-10-23 09:30:00,118.05,118.85,117.67,118.84,58771.0,117.3015,118.0964,116.9239,118.0865,58771.0
2024-10-23 09:35:00,118.86,118.86,118.04,118.38,47991.0,118.1064,118.1064,117.2916,117.6294,47991.0
2024-10-23 09:40:00,118.26,118.62,118.14,118.52,41539.0,117.5102,117.8679,117.3909,117.7685,41539.0
2024-10-23 09:45:00,118.53,119.05,118.48,119.05,21953.0,117.7785,118.2952,117.7288,118.2952,21953.0
2024-10-23 09:50:00,119.07,119.09,118.67,118.88,48991.0,118.315,118.3349,117.9176,118.1262,48991.0
2024-10-23 09:55:00,118.87,118.98,118.79,118.81,25436.0,118.1163,118.2256,118.0368,118.0567,25436.0
2024-10-23 10:00:00,118.78,119.28,118.57,119.12,60380.0,118.0269,118.5237,117.8182,118.3647,60380.0
2024-10-23 10:05:00,119.09,119.25,118.95,119.17,43565.0,118.3349,118.4939,118.1958,118.4144,43565.0
2024-10-23 10:10:00,119.15,119.16,118.53,118.54,52474.0,118.3945,118.4045,117.7785,117.7884,52474.0
2024-10-23 10:15:00,118.52,118.69,118.43,118.46,36768.0,117.7685,117.9375,117.6791,117.7089,36768.0
2024-10-23 10:20:00,118.42,118.69,118.39,118.55,23924.0,117.6692,117.9375,117.6394,117.7983,23924.0
2024-10-23 10:25:00,118.54,118.9,118.48,118.86,21078.0,117.7884,118.1461,117.7288,118.1064,21078.0
2024-10-23 10:30:00,118.81,118.81,118.47,118.63,218125.0,118.0567,118.0567,117.7188,117.8778,218125.0
2024-10-23 10:35:00,118.61,118.62,118.41,118.47,48163.0,117.858,117.8679,117.6592,117.7188,48163.0
2024-10-23 10:40:00,118.51,118.59,118.37,118.44,40006.0,117.7586,117.8381,117.6195,117.689,40006.0
2024-10-23 10:45:00,118.45,118.6,118.41,118.53,39993.0,117.699,117.848,117.6592,117.7785,39993.0
2024-10-23 10:50:00,118.51,118.67,118.4,118.44,18470.0,117.7586,117.9176,117.6493,117.689,18470.0
2024-10-23 10:55:00,118.44,118.62,118.43,118.57,7630.0,117.689,117.8679,117.6791,117.8182,7630.0
2024-10-23 11:00:00,118.59,118.65,118.54,118.64,17432.0,117.8381,117.8977,117.7884,117.8878,17432.0
2024-10-23 11:05:00,118.62,118.73,118.57,118.69,7470.0,117.8679,117.9772,117.8182,117.9375,7470.0
2024-10-23 11:10:00,118.66,118.66,118.33,118.5,25338.0,117.9076,117.9076,117.5797,117.7487,25338.0
2024-10-23 11:15:00,118.53,118.53,118.36,118.44,53630.0,117.7785,117.7785,117.6095,117.689,53630.0
2024-10-23 11:20:00,118.41,118.51,118.37,118.42,21571.0,117.6592,117.7586,117.6195,117.6692,21571.0
2024-10-23 11:25:00,118.41,118.48,118.4,118.42,14144.0,117.6592,117.7288,117.6493,117.6692,14144.0
2024-10-23 11:30:00,118.41,118.47,118.34,118.43,32463.0,117.6592,117.7188,117.5897,117.6791,32463.0
2024-10-23 11:35:00,118.42,118.61,118.41,118.57,14327.0,117.6692,117.858,117.6592,117.8182,14327.0
2024-10-23 11:40:00,118.59,118.65,118.55,118.65,12387.0,117.8381,117.8977,117.7983,117.8977,12387.0
2024-10-23 11:45:00,118.63,118.63,118.55,118.58,11551.0,117.8778,117.8778,117.7983,117.8281,11551.0
2024-10-23 11:50:00,118.59,118.67,118.56,118.61,12347.0,117.8381,117.9176,117.8083,117.858,12347.0
2024-10-23 11:55:00,118.59,118.66,118.54,118.64,15001.0,117.8381,117.9076,117.7884,117.8878,15001.0
2024-10-23 12:00:00,118.64,118.78,118.5,118.54,11328.0,117.8878,118.0269,117.7487,117.7884,11328.0
2024-10-23 12:05:00,118.54,118.54,118.34,118.4,19655.0,117.7884,117.7884,117.5897,117.6493,19655.0
2024-10-23 12:10:00,118.41,118.46,118.24,118.24,8697.0,117.6592,117.7089,117.4903,117.4903,8697.0
2024-10-23 12:15:00,118.22,118.29,118.21,118.26,5687.0,117.4704,117.54,117.4605,117.5102,5687.0
2024-10-23 12:20:00,118.25,118.28,118.2,118.26,21646.0,117.5002,117.5301,117.4506,117.5102,21646.0
2024-10-23 12:25:00,118.27,118.29,118.16,118.17,15914.0,117.5201,117.54,117.4108,117.4207,15914.0
2024-10-23 12:30:00,118.15,118.16,118.04,118.16,5490.0,117.4009,117.4108,117.2916,117.4108,5490.0
2024-10-23 12:35:00,118.18,118.23,118.14,118.15,5579.0,117.4307,117.4804,117.3909,117.4009,5579.0
2024-10-23 12:40:00,118.17,118.2,118.15,118.16,5643.0,117.4207,117.4506,117.4009,117.4108,5643.0
2024-10-23 12:45:00,118.18,118.29,118.18,118.28,4313.0,117.4307,117.54,117.4307,117.5301,4313.0
2024-10-23 12:50:00,118.3,118.32,118.16,118.22,3399.0,117.5499,117.5698,117.4108,117.4704,3399.0
2024-10-23 12:55:00,118.24,118.33,118.23,118.29,7087.0,117.4903,117.5797,117.4804,117.54,7087.0
2024-10-23 13:00:00,118.3,118.31,118.13,118.19,12420.0,117.5499,117.5599,117.381,117.4406,12420.0
2024-10-23 13:05:00,118.2,118.23,118.1,118.12,14859.0,117.4506,117.4804,117.3512,117.3711,14859.0
2024-10-23 13:10:00,118.12,118.14,117.94,117.96,8476.0,117.3711,117.3909,117.1922,117.2121,8476.0
2024-10-23 13:15:00,117.98,118.0,117.87,117.89,8747.0,117.232,117.2518,117.1227,117.1425,8747.0
2024-10-23 13:20:00,117.9,117.92,117.82,117.87,21959.0,117.1525,117.1723,117.073,117.1227,21959.0
2024-10-23 13:25:00,117.86,117.97,117.83,117.97,25379.0,117.1127,117.222,117.0829,117.222,25379.0
2024-10-23 13:30:00,117.99,118.01,117.93,117.93,8691.0,117.2419,117.2618,117.1823,117.1823,8691.0
2024-10-23 13:35:00,117.91,117.96,117.86,117.86,6000.0,117.1624,117.2121,117.1127,117.1127,6000.0
2024-10-23 13:40:00,117.86,117.9,117.79,117.79,5110.0,117.1127,117.1525,117.0432,117.0432,5110.0
2024-10-23 13:45:00,117.77,117.82,117.72,117.8,5109.0,117.0233,117.073,116.9736,117.0531,5109.0
2024-10-23 13:50:00,117.82,117.82,117.73,117.77,19503.0,117.073,117.073,116.9835,117.0233,19503.0
2024-10-23 13:55:00,117.78,117.82,117.75,117.77,7748.0,117.0332,117.073,117.0034,117.0233,7748.0
2024-10-23 14:00:00,117.75,117.77,117.49,117.52,45245.0,117.0034,117.0233,116.7451,116.7749,45245.0
2024-10-23 14:05:00,117.49,117.49,117.29,117.37,13488.0,116.7451,116.7451,116.5463,116.6258,13488.0
2024-10-23 14:10:00,117.38,117.38,117.24,117.27,14648.0,116.6358,116.6358,116.4966,116.5265,14648.0
2024-10-23 14:15:00,117.27,117.27,117.13,117.16,10775.0,116.5265,116.5265,116.3873,116.4172,10775.0
2024-10-23 14:20:00,117.17,117.39,117.17,117.33,21035.0,116.4271,116.6457,116.4271,116.5861,21035.0
2024-10-23 14:25:00,117.34,117.56,117.34,117.56,43933.0,116.596,116.8146,116.596,116.8146,43933.0
2024-10-23 14:30:00,117.55,117.71,117.54,117.65,20758.0,116.8047,116.9637,116.7947,116.904,20758.0
2024-10-23 14:35:00,117.64,117.75,117.61,117.75,21152.0,116.8941,117.0034,116.8643,117.0034,21152.0
2024-10-23 14:40:00,117.75,117.77,117.68,117.7,11969.0,117.0034,117.0233,116.9339,116.9537,11969.0
2024-10-23 14:45:00,117.7,117.75,117.58,117.62,15285.0,116.9537,117.0034,116.8345,116.8742,15285.0
2024-10-23 14:50:00,117.64,117.66,117.57,117.59,7444.0,116.8941,116.914,116.8246,116.8444,7444.0
2024-10-23 14:55:00,117.62,117.67,117.52,117.61,9910.0,116.8742,116.9239,116.7749,116.8643,9910.0
2024-10-23 15:00:00,117.59,117.62,117.53,117.55,12595.0,116.8444,116.8742,116.7848,116.8047,12595.0
2024-10-23 15:05:00,117.57,117.66,117.51,117.65,21640.0,116.8246,116.914,116.7649,116.904,21640.0
2024-10-23 15:10:00,117.67,117.84,117.67,117.78,56893.0,116.9239,117.0928,116.9239,117.0332,56893.0
2024-10-23 15:15:00,117.77,117.83,117.72,117.81,17633.0,117.0233,117.0829,116.9736,117.063,17633.0
2024-10-23 15:20:00,117.79,117.89,117.77,117.83,25722.0,117.0432,117.1425,117.0233,117.0829,25722.0
2024-10-23 15:25:00,117.84,117.98,117.81,117.94,12312.0,117.0928,117.232,117.063,117.1922,12312.0
2024-10-23 15:30:00,117.93,117.94,117.86,117.91,20936.0,117.1823,117.1922,117.1127,117.1624,20936.0
2024-10-23 15:35:00,117.9,117.9,117.79,117.8,19005.0,117.1525,117.1525,117.0432,117.0531,19005.0
2024-10-23 15:40:00,117.77,117.86,117.75,117.84,19399.0,117.0233,117.1127,117.0034,117.0928,19399.0
2024-10-23 15:45:00,117.84,117.93,117.82,117.87,35812.0,117.0928,117.1823,117.073,117.1227,35812.0
2024-10-23 15:50:00,117.9,118.0,117.86,117.99,41699.0,117.1525,117.2518,117.1127,117.2419,41699.0
2024-10-23 15:55:00,117.99,118.0,117.87,117.97,124782.0,117.2419,117.2518,117.1227,117.222,124782.0
2024-10-24 09:30:00,118.15,118.35,117.91,118.13,59293.0,117.4009,117.5996,117.1624,117.381,59293.0
2024-10-24 09:35:00,118.17,118.33,118.01,118.21,18003.0,117.4207,117.5797,117.2618,117.4605,18003.0
2024-10-24 09:40:00,118.24,118.27,117.82,117.84,24196.0,117.4903,117.5201,117.073,117.0928,24196.0
2024-10-24 09:45:00,117.84,118.32,117.34,118.24,84703.0,117.0928,117.5698,116.596,117.4903,84703.0
2024-10-24 09:50:00,118.22,118.28,117.9,118.28,14122.0,117.4704,117.5301,117.1525,117.5301,14122.0
2024-10-24 09:55:00,118.33,118.37,118.19,118.33,13857.0,117.5797,117.6195,117.4406,117.5797,13857.0
2024-10-24 10:00:00,118.38,118.5,118.06,118.2,33291.0,117.6294,117.7487,117.3114,117.4506,33291.0
2024-10-24 10:05:00,118.18,118.3,118.11,118.19,14429.0,117.4307,117.5499,117.3611,117.4406,14429.0
2024-10-24 10:10:00,118.21,118.28,118.02,118.02,17669.0,117.4605,117.5301,117.2717,117.2717,17669.0
2024-10-24 10:15:00,118.02,118.22,117.85,118.2,20346.0,117.2717,117.4704,117.1028,117.4506,20346.0
2024-10-24 10:20:00,118.17,118.5,118.16,118.48,17605.0,117.4207,117.7487,117.4108,117.7288,17605.0
2024-10-24 10:25:00,118.51,118.61,118.31,118.37,33163.0,117.7586,117.858,117.5599,117.6195,33163.0
2024-10-24 10:30:00,118.4,118.57,118.39,118.53,27890.0,117.6493,117.8182,117.6394,117.7785,27890.0
2024-10-24 10:35:00,118.51,118.56,118.42,118.45,12939.0,117.7586,117.8083,117.6692,117.699,12939.0
2024-10-24 10:40:00,118.47,118.58,118.39,118.5,48241.0,117.7188,117.8281,117.6394,117.7487,48241.0
2024-10-24 10:45:00,118.5,118.5,118.21,118.4,37490.0,117.7487,117.7487,117.4605,117.6493,37490.0
2024-10-24 10:50:00,118.4,118.43,118.28,118.34,27248.0,117.6493,117.6791,117.5301,117.5897,27248.0
2024-10-24 10:55:00,118.35,118.67,118.32,118.65,30300.0,117.5996,117.9176,117.5698,117.8977,30300.0
2024-10-24 11:00:00,118.66,118.76,118.52,118.53,29620.0,117.9076,118.007,117.7685,117.7785,29620.0
2024-10-24 11:05:00,118.51,118.61,118.46,118.61,17108.0,117.7586,117.858,117.7089,117.858,17108.0
2024-10-24 11:10:00,118.62,118.78,118.62,118.71,24509.0,117.8679,118.0269,117.8679,117.9573,24509.0
2024-10-24 11:15:00,118.74,118.78,118.6,118.65,16190.0,117.9871,118.0269,117.848,117.8977,16190.0
2024-10-24 11:20:00,118.66,118.66,118.42,118.49,16355.0,117.9076,117.9076,117.6692,117.7387,16355.0
2024-10-24 11:25:00,118.49,118.49,118.33,118.33,9915.0,117.7387,117.7387,117.5797,117.5797,9915.0
2024-10-24 11:30:00,118.32,118.32,118.1,118.16,9511.0,117.5698,117.5698,117.3512,117.4108,9511.0
2024-10-24 11:35:00,118.14,118.2,118.13,118.15,6605.0,117.3909,117.4506,117.381,117.4009,6605.0
2024-10-24 11:40:00,118.15,118.16,117.99,118.06,5205.0,117.4009,117.4108,117.2419,117.3114,5205.0
2024-10-24 11:45:00,118.05,118.08,117.9,117.91,36787.0,117.3015,117.3313,117.1525,117.1624,36787.0
2024-10-24 11:50:00,117.89,117.95,117.89,117.94,3332.0,117.1425,117.2021,117.1425,117.1922,3332.0
2024-10-24 11:55:00,117.95,118.06,117.95,118.02,3562.0,117.2021,117.3114,117.2021,117.2717,3562.0
2024-10-24 12:00:00,118.0,118.0,117.89,117.95,5847.0,117.2518,117.2518,117.1425,117.2021,5847.0
2024-10-24 12:05:00,117.96,117.97,117.71,117.83,24432.0,117.2121,117.222,116.9637,117.0829,24432.0
2024-10-24 12:10:00,117.84,117.87,117.78,117.84,4770.0,117.0928,117.1227,117.0332,117.0928,4770.0
2024-10-24 12:15:00,117.83,117.88,117.78,117.87,13822.0,117.0829,117.1326,117.0332,117.1227,13822.0
2024-10-24 12:20:00,117.87,118.05,117.85,118.04,5116.0,117.1227,117.3015,117.1028,117.2916,5116.0
2024-10-24 12:25:00,118.05,118.18,118.03,118.18,7248.0,117.3015,117.4307,117.2816,117.4307,7248.0
2024-10-24 12:30:00,118.15,118.42,118.14,118.34,14590.0,117.4009,117.6692,117.3909,117.5897,14590.0
2024-10-24 12:35:00,118.38,118.38,118.27,118.33,7632.0,117.6294,117.6294,117.5201,117.5797,7632.0
2024-10-24 12:40:00,118.33,118.34,118.2,118.27,2425.0,117.5797,117.5897,117.4506,117.5201,2425.0
2024-10-24 12:45:00,118.28,118.37,118.28,118.34,7612.0,117.5301,117.6195,117.5301,117.5897,7612.0
2024-10-24 12:50:00,118.33,118.4,118.24,118.37,4309.0,117.5797,117.6493,117.4903,117.6195,4309.0
2024-10-24 12:55:00,118.38,118.41,118.3,118.3,7768.0,117.6294,117.6592,117.5499,117.5499,7768.0
2024-10-24 13:00:00,118.27,118.43,118.27,118.38,6724.0,117.5201,117.6791,117.5201,117.6294,6724.0
2024-10-24 13:05:00,118.38,118.47,118.35,118.45,7855.0,117.6294,117.7188,117.5996,117.699,7855.0
2024-10-24 13:10:00,118.44,118.51,118.43,118.46,7316.0,117.689,117.7586,117.6791,117.7089,7316.0
2024-10-24 13:15:00,118.45,118.5,118.38,118.42,10411.0,117.699,117.7487,117.6294,117.6692,10411.0
2024-10-24 13:20:00,118.42,118.53,118.42,118.48,5546.0,117.6692,117.7785,117.6692,117.7288,5546.0
2024-10-24 13:25:00,118.49,118.58,118.46,118.53,5699.0,117.7387,117.8281,117.7089,117.7785,5699.0
2024-10-24 13:30:00,118.52,118.65,118.49,118.62,4746.0,117.7685,117.8977,117.7387,117.8679,4746.0
2024-10-24 13:35:00,118.61,118.72,118.61,118.65,5146.0,117.858,117.9673,117.858,117.8977,5146.0
2024-10-24 13:40:00,118.65,118.68,118.61,118.67,4691.0,117.8977,117.9275,117.858,117.9176,4691.0
2024-10-24 13:45:00,118.67,118.68,118.43,118.46,6079.0,117.9176,117.9275,117.6791,117.7089,6079.0
2024-10-24 13:50:00,118.47,118.49,118.42,118.42,4098.0,117.7188,117.7387,117.6692,117.6692,4098.0
2024-10-24 13:55:00,118.44,118.45,118.31,118.34,5270.0,117.689,117.699,117.5599,117.5897,5270.0
2024-10-24 14:00:00,118.33,118.36,118.25,118.36,11234.0,117.5797,117.6095,117.5002,117.6095,11234.0
2024-10-24 14:05:00,118.37,118.44,118.34,118.39,8617.0,117.6195,117.689,117.5897,117.6394,8617.0
2024-10-24 14:10:00,118.4,118.44,118.35,118.44,7454.0,117.6493,117.689,117.5996,117.689,7454.0
2024-10-24 14:15:00,118.44,118.5,118.43,118.44,5685.0,117.689,117.7487,117.6791,117.689,5685.0
2024-10-24 14:20:00,118.41,118.43,118.32,118.32,3911.0,117.6592,117.6791,117.5698,117.5698,3911.0
2024-10-24 14:25:00,118.31,118.36,118.27,118.28,7196.0,117.5599,117.6095,117.5201,117.5301,7196.0
2024-10-24 14:30:00,118.29,118.31,118.2,118.25,3133.0,117.54,117.5599,117.4506,117.5002,3133.0
2024-10-24 14:35:00,118.26,118.33,118.23,118.24,4300.0,117.5102,117.5797,117.4804,117.4903,4300.0
2024-10-24 14:40:00,118.22,118.31,118.18,118.22,4589.0,117.4704,117.5599,117.4307,117.4704,4589.0
2024-10-24 14:45:00,118.2,118.23,118.12,118.16,6265.0,117.4506,117.4804,117.3711,117.4108,6265.0
2024-10-24 14:50:00,118.19,118.38,118.19,118.37,9443.0,117.4406,117.6294,117.4406,117.6195,9443.0
2024-10-24 14:55:00,118.37,118.37,118.26,118.37,4228.0,117.6195,117.6195,117.5102,117.6195,4228.0
2024-10-24 15:00:00,118.34,118.34,118.19,118.2,9663.0,117.5897,117.5897,117.4406,117.4506,9663.0
2024-10-24 15:05:00,118.2,118.3,118.16,118.24,4295.0,117.4506,117.5499,117.4108,117.4903,4295.0
2024-10-24 15:10:00,118.25,118.41,118.25,118.34,7165.0,117.5002,117.6592,117.5002,117.5897,7165.0
2024-10-24 15:15:00,118.34,118.37,118.29,118.37,8170.0,117.5897,117.6195,117.54,117.6195,8170.0
2024-10-24 15:20:00,118.36,118.38,118.28,118.37,5359.0,117.6095,117.6294,117.5301,117.6195,5359.0
2024-10-24 15:25:00,118.37,118.43,118.36,118.38,6466.0,117.6195,117.6791,117.6095,117.6294,6466.0
2024-10-24 15:30:00,118.35,118.41,118.3,118.35,9623.0,117.5996,117.6592,117.5499,117.5996,9623.0
2024-10-24 15:35:00,118.36,118.38,118.25,118.26,17293.0,117.6095,117.6294,117.5002,117.5102,17293.0
2024-10-24 15:40:00,118.26,118.4,118.24,118.34,16953.0,117.5102,117.6493,117.4903,117.5897,16953.0
2024-10-24 15:45:00,118.34,118.41,118.31,118.32,12304.0,117.5897,117.6592,117.5599,117.5698,12304.0
2024-10-24 15:50:00,118.33,118.49,118.3,118.33,25358.0,117.5797,117.7387,117.5499,117.5797,25358.0
2024-10-24 15:55:00,118.34,118.38,118.16,118.18,107076.0,117.5897,117.6294,117.4108,117.4307,107076.0
2024-10-25 09:30:00,118.76,119.24,117.94,117.99,50127.0,118.007,118.484,117.1922,117.2419,50127.0
2024-10-25 09:35:00,118.01,118.41,118.01,118.41,29118.0,117.2618,117.6592,117.2618,117.6592,29118.0
2024-10-25 09:40:00,118.39,118.5,118.17,118.26,20087.0,117.6394,117.7487,117.4207,117.5102,20087.0
2024-10-25 09:45:00,118.25,118.53,118.2,118.38,27658.0,117.5002,117.7785,117.4506,117.6294,27658.0
2024-10-25 09:50:00,118.37,118.5,118.27,118.33,22757.0,117.6195,117.7487,117.5201,117.5797,22757.0
2024-10-25 09:55:00,118.36,118.4,118.18,118.28,36936.0,117.6095,117.6493,117.4307,117.5301,36936.0
2024-10-25 10:00:00,118.31,118.49,118.2,118.45,48030.0,117.5599,117.7387,117.4506,117.699,48030.0
2024-10-25 10:05:00,118.47,118.73,118.41,118.59,30347.0,117.7188,117.9772,117.6592,117.8381,30347.0
2024-10-25 10:10:00,118.6,118.62,118.42,118.46,15495.0,117.848,117.8679,117.6692,117.7089,15495.0
2024-10-25 10:15:00,118.43,118.43,118.01,118.11,47061.0,117.6791,117.6791,117.2618,117.3611,47061.0
2024-10-25 10:20:00,118.11,118.33,118.06,118.33,9161.0,117.3611,117.5797,117.3114,117.5797,9161.0
2024-10-25 10:25:00,118.34,118.46,118.32,118.37,14377.0,117.5897,117.7089,117.5698,117.6195,14377.0
2024-10-25 10:30:00,118.34,118.44,118.26,118.38,8067.0,117.5897,117.689,117.5102,117.6294,8067.0
2024-10-25 10:35:00,118.36,118.38,118.18,118.18,25238.0,117.6095,117.6294,117.4307,117.4307,25238.0
2024-10-25 10:40:00,118.19,118.28,118.15,118.16,12877.0,117.4406,117.5301,117.4009,117.4108,12877.0
2024-10-25 10:45:00,118.17,118.2,117.91,118.03,33579.0,117.4207,117.4506,117.1624,117.2816,33579.0
2024-10-25 10:50:00,118.05,118.12,117.95,118.07,8967.0,117.3015,117.3711,117.2021,117.3214,8967.0
2024-10-25 10:55:00,118.06,118.09,117.9,117.92,6083.0,117.3114,117.3413,117.1525,117.1723,6083.0
2024-10-25 11:00:00,117.92,118.02,117.87,117.89,7870.0,117.1723,117.2717,117.1227,117.1425,7870.0
2024-10-25 11:05:00,117.89,117.91,117.71,117.72,16036.0,117.1425,117.1624,116.9637,116.9736,16036.0
2024-10-25 11:10:00,117.73,117.76,117.52,117.53,62159.0,116.9835,117.0133,116.7749,116.7848,62159.0
2024-10-25 11:15:00,117.53,117.59,117.45,117.48,59076.0,116.7848,116.8444,116.7053,116.7351,59076.0
2024-10-25 11:20:00,117.47,117.57,117.4,117.41,20832.0,116.7252,116.8246,116.6556,116.6656,20832.0
2024-10-25 11:25:00,117.42,117.44,117.29,117.33,18200.0,116.6755,116.6954,116.5463,116.5861,18200.0
2024-10-25 11:30:00,117.32,117.48,117.31,117.48,12569.0,116.5761,116.7351,116.5662,116.7351,12569.0
2024-10-25 11:35:00,117.45,117.49,117.37,117.4,13463.0,116.7053,116.7451,116.6258,116.6556,13463.0
2024-10-25 11:40:00,117.4,117.41,117.27,117.35,7814.0,116.6556,116.6656,116.5265,116.6059,7814.0
2024-10-25 11:45:00,117.36,117.54,117.36,117.54,8303.0,116.6159,116.7947,116.6159,116.7947,8303.0
2024-10-25 11:50:00,117.57,117.57,117.44,117.44,2842.0,116.8246,116.8246,116.6954,116.6954,2842.0
2024-10-25 11:55:00,117.43,117.55,117.43,117.52,7803.0,116.6854,116.8047,116.6854,116.7749,7803.0
2024-10-25 12:00:00,117.51,117.52,117.4,117.42,4138.0,116.7649,116.7749,116.6556,116.6755,4138.0
2024-10-25 12:05:00,117.36,117.42,117.35,117.42,2731.0,116.6159,116.6755,116.6059,116.6755,2731.0
2024-10-25 12:10:00,117.43,117.48,117.42,117.44,3207.0,116.6854,116.7351,116.6755,116.6954,3207.0
2024-10-25 12:15:00,117.44,117.53,117.44,117.49,3700.0,116.6954,116.7848,116.6954,116.7451,3700.0
2024-10-25 12:20:00,117.5,117.61,117.49,117.59,7543.0,116.755,116.8643,116.7451,116.8444,7543.0
2024-10-25 12:25:00,117.61,117.81,117.59,117.81,4683.0,116.8643,117.063,116.8444,117.063,4683.0
2024-10-25 12:30:00,117.79,117.79,117.56,117.58,3590.0,117.0432,117.0432,116.8146,116.8345,3590.0
2024-10-25 12:35:00,117.58,117.58,117.51,117.55,6271.0,116.8345,116.8345,116.7649,116.8047,6271.0
2024-10-25 12:40:00,117.56,117.61,117.52,117.57,4520.0,116.8146,116.8643,116.7749,116.8246,4520.0
2024-10-25 12:45:00,117.57,117.57,117.34,117.34,22948.0,116.8246,116.8246,116.596,116.596,22948.0
2024-10-25 12:50:00,117.29,117.32,117.26,117.27,9535.0,116.5463,116.5761,116.5165,116.5265,9535.0
2024-10-25 12:55:00,117.25,117.27,117.19,117.21,4882.0,116.5066,116.5265,116.447,116.4668,4882.0
2024-10-25 13:00:00,117.21,117.31,117.19,117.29,6494.0,116.4668,116.5662,116.447,116.5463,6494.0
2024-10-25 13:05:00,117.29,117.32,117.22,117.25,6498.0,116.5463,116.5761,116.4768,116.5066,6498.0
2024-10-25 13:10:00,117.26,117.3,117.15,117.18,8045.0,116.5165,116.5563,116.4072,116.437,8045.0
2024-10-25 13:15:00,117.15,117.16,117.06,117.07,11004.0,116.4072,116.4172,116.3178,116.3277,11004.0
2024-10-25 13:20:00,117.03,117.03,116.85,117.01,12702.0,116.288,116.288,116.1091,116.2681,12702.0
2024-10-25 13:25:00,116.98,117.08,116.95,117.02,8076.0,116.2383,116.3377,116.2085,116.278,8076.0
2024-10-25 13:30:00,117.0,117.0,116.83,116.84,18783.0,116.2582,116.2582,116.0892,116.0992,18783.0
2024-10-25 13:35:00,116.81,116.86,116.78,116.81,11590.0,116.0694,116.1191,116.0396,116.0694,11590.0
2024-10-25 13:40:00,116.8,116.8,116.5,116.5,13656.0,116.0594,116.0594,115.7613,115.7613,13656.0
2024-10-25 13:45:00,116.51,116.82,116.51,116.82,23582.0,115.7713,116.0793,115.7713,116.0793,23582.0
2024-10-25 13:50:00,116.83,116.96,116.82,116.91,15163.0,116.0892,116.2184,116.0793,116.1687,15163.0
2024-10-25 13:55:00,116.9,116.92,116.69,116.74,11111.0,116.1588,116.1787,115.9501,115.9998,11111.0
2024-10-25 14:00:00,116.73,116.76,116.48,116.72,16675.0,115.9899,116.0197,115.7415,115.9799,16675.0
2024-10-25 14:05:00,116.72,116.72,116.56,116.57,9170.0,115.9799,115.9799,115.821,115.8309,9170.0
2024-10-25 14:10:00,116.56,116.64,116.45,116.59,31866.0,115.821,115.9004,115.7117,115.8508,31866.0
2024-10-25 14:15:00,116.59,116.7,116.54,116.69,25307.0,115.8508,115.9601,115.8011,115.9501,25307.0
2024-10-25 14:20:00,116.68,116.75,116.66,116.71,10551.0,115.9402,116.0098,115.9203,115.97,10551.0
2024-10-25 14:25:00,116.71,116.95,116.7,116.87,14418.0,115.97,116.2085,115.9601,116.129,14418.0
2024-10-25 14:30:00,116.86,116.92,116.79,116.87,9818.0,116.1191,116.1787,116.0495,116.129,9818.0
2024-10-25 14:35:00,116.87,116.99,116.83,116.96,10366.0,116.129,116.2482,116.0892,116.2184,10366.0
2024-10-25 14:40:00,116.92,116.97,116.85,116.9,14069.0,116.1787,116.2284,116.1091,116.1588,14069.0
2024-10-25 14:45:00,116.89,117.0,116.86,116.98,13658.0,116.1489,116.2582,116.1191,116.2383,13658.0
2024-10-25 14:50:00,116.99,117.02,116.91,117.02,15250.0,116.2482,116.278,116.1687,116.278,15250.0
2024-10-25 14:55:00,117.02,117.02,116.88,116.94,13521.0,116.278,116.278,116.1389,116.1985,13521.0
2024-10-25 15:00:00,116.93,116.97,116.86,116.94,12331.0,116.1886,116.2284,116.1191,116.1985,12331.0
2024-10-25 15:05:00,116.94,116.99,116.78,116.82,38575.0,116.1985,116.2482,116.0396,116.0793,38575.0
2024-10-25 15:10:00,116.82,116.87,116.68,116.74,25758.0,116.0793,116.129,115.9402,115.9998,25758.0
2024-10-25 15:15:00,116.73,116.92,116.73,116.86,34929.0,115.9899,116.1787,115.9899,116.1191,34929.0
2024-10-25 15:20:00,116.85,116.89,116.64,116.65,20753.0,116.1091,116.1489,115.9004,115.9104,20753.0
2024-10-25 15:25:00,116.66,116.77,116.65,116.76,10469.0,115.9203,116.0296,115.9104,116.0197,10469.0
2024-10-25 15:30:00,116.75,116.79,116.65,116.77,28195.0,116.0098,116.0495,115.9104,116.0296,28195.0
2024-10-25 15:35:00,116.77,116.82,116.73,116.77,21813.0,116.0296,116.0793,115.9899,116.0296,21813.0
2024-10-25 15:40:00,116.79,116.81,116.68,116.69,26538.0,116.0495,116.0694,115.9402,115.9501,26538.0
2024-10-25 15:45:00,116.69,116.79,116.66,116.74,41174.0,115.9501,116.0495,115.9203,115.9998,41174.0
2024-10-25 15:50:00,116.76,116.8,116.54,116.58,46863.0,116.0197,116.0594,115.8011,115.8408,46863.0
2024-10-25 15:55:00,116.58,116.58,116.44,116.56,130018.0,115.8408,115.8408,115.7017,115.821,130018.0
2024-10-28 09:30:00,117.64,118.53,117.64,118.39,60002.0,116.8941,117.7785,116.8941,117.6394,60002.0
2024-10-28 09:35:00,118.37,118.55,118.15,118.47,61935.0,117.6195,117.7983,117.4009,117.7188,61935.0
2024-10-28 09:40:00,118.43,118.75,118.43,118.65,29362.0,117.6791,117.9971,117.6791,117.8977,29362.0
2024-10-28 09:45:00,118.66,118.87,118.58,118.84,25940.0,117.9076,118.1163,117.8281,118.0865,25940.0
2024-10-28 09:50:00,118.84,119.01,118.65,118.71,62804.0,118.0865,118.2554,117.8977,117.9573,62804.0
2024-10-28 09:55:00,118.74,118.8,118.37,118.45,32048.0,117.9871,118.0468,117.6195,117.699,32048.0
2024-10-28 10:00:00,118.47,118.5,118.1,118.2,42126.0,117.7188,117.7487,117.3512,117.4506,42126.0
2024-10-28 10:05:00,118.21,118.31,118.13,118.14,22717.0,117.4605,117.5599,117.381,117.3909,22717.0
2024-10-28 10:10:00,118.1,118.24,118.02,118.05,28170.0,117.3512,117.4903,117.2717,117.3015,28170.0
2024-10-28 10:15:00,118.07,118.23,118.06,118.16,23169.0,117.3214,117.4804,117.3114,117.4108,23169.0
2024-10-28 10:20:00,118.14,118.21,117.88,118.1,31310.0,117.3909,117.4605,117.1326,117.3512,31310.0
2024-10-28 10:25:00,118.1,118.44,118.1,118.37,14543.0,117.3512,117.689,117.3512,117.6195,14543.0
2024-10-28 10:30:00,118.38,118.43,118.18,118.32,5809.0,117.6294,117.6791,117.4307,117.5698,5809.0
2024-10-28 10:35:00,118.32,118.33,118.06,118.09,6220.0,117.5698,117.5797,117.3114,117.3413,6220.0
2024-10-28 10:40:00,118.13,118.13,118.03,118.1,6148.0,117.381,117.381,117.2816,117.3512,6148.0
2024-10-28 10:45:00,118.11,118.24,118.1,118.23,4202.0,117.3611,117.4903,117.3512,117.4804,4202.0
2024-10-28 10:50:00,118.24,118.33,118.2,118.3,9136.0,117.4903,117.5797,117.4506,117.5499,9136.0
2024-10-28 10:55:00,118.25,118.42,118.25,118.27,3889.0,117.5002,117.6692,117.5002,117.5201,3889.0
2024-10-28 11:00:00,118.31,118.31,118.16,118.22,11811.0,117.5599,117.5599,117.4108,117.4704,11811.0
2024-10-28 11:05:00,118.22,118.31,118.18,118.26,13360.0,117.4704,117.5599,117.4307,117.5102,13360.0
2024-10-28 11:10:00,118.29,118.36,118.24,118.24,5481.0,117.54,117.6095,117.4903,117.4903,5481.0
2024-10-28 11:15:00,118.21,118.23,118.06,118.09,6450.0,117.4605,117.4804,117.3114,117.3413,6450.0
2024-10-28 11:20:00,118.07,118.14,117.98,117.98,9009.0,117.3214,117.3909,117.232,117.232,9009.0
2024-10-28 11:25:00,117.99,118.03,117.94,117.97,4600.0,117.2419,117.2816,117.1922,117.222,4600.0
2024-10-28 11:30:00,117.98,118.05,117.73,117.83,8264.0,117.232,117.3015,116.9835,117.0829,8264.0
2024-10-28 11:35:00,117.84,117.84,117.7,117.74,8097.0,117.0928,117.0928,116.9537,116.9935,8097.0
2024-10-28 11:40:00,117.72,117.73,117.63,117.7,12387.0,116.9736,116.9835,116.8842,116.9537,12387.0
2024-10-28 11:45:00,117.7,117.86,117.69,117.8,6600.0,116.9537,117.1127,116.9438,117.0531,6600.0
2024-10-28 11:50:00,117.84,117.85,117.67,117.67,12824.0,117.0928,117.1028,116.9239,116.9239,12824.0
2024-10-28 11:55:00,117.68,117.71,117.62,117.67,8699.0,116.9339,116.9637,116.8742,116.9239,8699.0
2024-10-28 12:00:00,117.67,117.67,117.51,117.57,48792.0,116.9239,116.9239,116.7649,116.8246,48792.0
2024-10-28 12:05:00,117.59,117.66,117.57,117.65,18605.0,116.8444,116.914,116.8246,116.904,18605.0
2024-10-28 12:10:00,117.66,117.81,117.64,117.77,9087.0,116.914,117.063,116.8941,117.0233,9087.0
2024-10-28 12:15:00,117.79,117.84,117.75,117.78,5300.0,117.0432,117.0928,117.0034,117.0332,5300.0
2024-10-28 12:20:00,117.79,117.84,117.75,117.84,3250.0,117.0432,117.0928,117.0034,117.0928,3250.0
2024-10-28 12:25:00,117.85,117.86,117.75,117.77,6104.0,117.1028,117.1127,117.0034,117.0233,6104.0
2024-10-28 12:30:00,117.76,117.79,117.69,117.72,7925.0,117.0133,117.0432,116.9438,116.9736,7925.0
2024-10-28 12:35:00,117.73,117.79,117.63,117.64,3600.0,116.9835,117.0432,116.8842,116.8941,3600.0
2024-10-28 12:40:00,117.63,117.68,117.51,117.67,29310.0,116.8842,116.9339,116.7649,116.9239,29310.0
2024-10-28 12:45:00,117.68,117.68,117.48,117.56,7997.0,116.9339,116.9339,116.7351,116.8146,7997.0
2024-10-28 12:50:00,117.56,117.65,117.56,117.59,4257.0,116.8146,116.904,116.8146,116.8444,4257.0
2024-10-28 12:55:00,117.63,117.63,117.53,117.55,3200.0,116.8842,116.8842,116.7848,116.8047,3200.0
2024-10-28 13:00:00,117.56,117.6,117.44,117.46,6300.0,116.8146,116.8544,116.6954,116.7153,6300.0
2024-10-28 13:05:00,117.49,117.51,117.4,117.49,5480.0,116.7451,116.7649,116.6556,116.7451,5480.0
2024-10-28 13:10:00,117.46,117.5,117.42,117.48,4334.0,116.7153,116.755,116.6755,116.7351,4334.0
2024-10-28 13:15:00,117.47,117.53,117.47,117.51,3646.0,116.7252,116.7848,116.7252,116.7649,3646.0
2024-10-28 13:20:00,117.52,117.57,117.5,117.54,6115.0,116.7749,116.8246,116.755,116.7947,6115.0
2024-10-28 13:25:00,117.5,117.56,117.47,117.49,4100.0,116.755,116.8146,116.7252,116.7451,4100.0
2024-10-28 13:30:00,117.49,117.62,117.47,117.62,4970.0,116.7451,116.8742,116.7252,116.8742,4970.0
2024-10-28 13:35:00,117.65,117.65,117.54,117.6,3300.0,116.904,116.904,116.7947,116.8544,3300.0
2024-10-28 13:40:00,117.6,117.62,117.55,117.61,10363.0,116.8544,116.8742,116.8047,116.8643,10363.0
2024-10-28 13:45:00,117.61,117.63,117.55,117.59,4887.0,116.8643,116.8842,116.8047,116.8444,4887.0
2024-10-28 13:50:00,117.59,117.69,117.58,117.67,4077.0,116.8444,116.9438,116.8345,116.9239,4077.0
2024-10-28 13:55:00,117.66,117.66,117.59,117.61,14079.0,116.914,116.914,116.8444,116.8643,14079.0
2024-10-28 14:00:00,117.61,117.61,117.44,117.45,7750.0,116.8643,116.8643,116.6954,116.7053,7750.0
2024-10-28 14:05:00,117.45,117.53,117.43,117.5,12104.0,116.7053,116.7848,116.6854,116.755,12104.0
2024-10-28 14:10:00,117.48,117.54,117.47,117.49,7345.0,116.7351,116.7947,116.7252,116.7451,7345.0
2024-10-28 14:15:00,117.48,117.55,117.46,117.53,7920.0,116.7351,116.8047,116.7153,116.7848,7920.0
2024-10-28 14:20:00,117.53,117.54,117.48,117.5,4373.0,116.7848,116.7947,116.7351,116.755,4373.0
2024-10-28 14:25:00,117.48,117.52,117.44,117.46,3685.0,116.7351,116.7749,116.6954,116.7153,3685.0
2024-10-28 14:30:00,117.46,117.49,117.4,117.42,4968.0,116.7153,116.7451,116.6556,116.6755,4968.0
2024-10-28 14:35:00,117.42,117.52,117.37,117.52,6646.0,116.6755,116.7749,116.6258,116.7749,6646.0
2024-10-28 14:40:00,117.51,117.57,117.5,117.5,5853.0,116.7649,116.8246,116.755,116.755,5853.0
2024-10-28 14:45:00,117.51,117.54,117.5,117.54,6316.0,116.7649,116.7947,116.755,116.7947,6316.0
2024-10-28 14:50:00,117.54,117.68,117.54,117.65,12276.0,116.7947,116.9339,116.7947,116.904,12276.0
2024-10-28 14:55:00,117.66,117.67,117.59,117.59,4350.0,116.914,116.9239,116.8444,116.8444,4350.0
2024-10-28 15:00:00,117.49,117.6,117.41,117.54,7980.0,116.7451,116.8544,116.6656,116.7947,7980.0
2024-10-28 15:05:00,117.54,117.58,117.44,117.48,5823.0,116.7947,116.8345,116.6954,116.7351,5823.0
2024-10-28 15:10:00,117.48,117.51,117.45,117.47,5488.0,116.7351,116.7649,116.7053,116.7252,5488.0
2024-10-28 15:15:00,117.46,117.53,117.45,117.5,32317.0,116.7153,116.7848,116.7053,116.755,32317.0
2024-10-28 15:20:00,117.52,117.69,117.5,117.67,6750.0,116.7749,116.9438,116.755,116.9239,6750.0
2024-10-28 15:25:00,117.65,117.8,117.65,117.72,10746.0,116.904,117.0531,116.904,116.9736,10746.0
2024-10-28 15:30:00,117.74,117.93,117.72,117.9,33758.0,116.9935,117.1823,116.9736,117.1525,33758.0
2024-10-28 15:35:00,117.9,117.9,117.83,117.89,10288.0,117.1525,117.1525,117.0829,117.1425,10288.0
2024-10-28 15:40:00,117.91,117.94,117.89,117.9,12232.0,117.1624,117.1922,117.1425,117.1525,12232.0
2024-10-28 15:45:00,117.9,118.02,117.9,117.97,22038.0,117.1525,117.2717,117.1525,117.222,22038.0
2024-10-28 15:50:00,117.97,117.98,117.83,117.95,22435.0,117.222,117.232,117.0829,117.2021,22435.0
2024-10-28 15:55:00,117.94,117.94,117.69,117.77,44482.0,117.1922,117.1922,116.9438,117.0233,44482.0
2024-10-29 09:30:00,113.82,113.99,111.95,113.07,315783.0,113.0983,113.2673,111.2402,112.3531,315783.0
2024-10-29 09:35:00,113.11,113.55,112.75,113.29,129098.0,112.3928,112.83,112.0351,112.5717,129098.0
2024-10-29 09:40:00,113.29,113.47,112.61,112.63,138875.0,112.5717,112.7505,111.896,111.9159,138875.0
2024-10-29 09:45:00,112.65,112.99,112.44,112.89,90712.0,111.9357,112.2736,111.7271,112.1742,90712.0
2024-10-29 09:50:00,112.92,113.33,112.91,113.08,166740.0,112.204,112.6114,112.1941,112.363,166740.0
2024-10-29 09:55:00,113.08,113.23,112.72,113.12,71313.0,112.363,112.5121,112.0053,112.4028,71313.0
2024-10-29 10:00:00,113.15,113.46,112.78,113.32,144660.0,112.4326,112.7406,112.0649,112.6015,144660.0
2024-10-29 10:05:00,113.32,113.74,113.15,113.69,94127.0,112.6015,113.0188,112.4326,112.9692,94127.0
2024-10-29 10:10:00,113.66,113.72,113.29,113.29,31673.0,112.9393,112.999,112.5717,112.5717,31673.0
2024-10-29 10:15:00,113.28,113.7,113.28,113.58,30893.0,112.5618,112.9791,112.5618,112.8599,30893.0
2024-10-29 10:20:00,113.55,113.8,113.31,113.8,71056.0,112.83,113.0785,112.5916,113.0785,71056.0
2024-10-29 10:25:00,113.79,114.09,113.43,113.54,49658.0,113.0685,113.3666,112.7108,112.8201,49658.0
2024-10-29 10:30:00,113.54,113.93,113.48,113.93,31282.0,112.8201,113.2076,112.7605,113.2076,31282.0
2024-10-29 10:35:00,113.91,114.16,113.81,114.04,36114.0,113.1878,113.4362,113.0884,113.3169,36114.0
2024-10-29 10:40:00,114.01,114.27,114.0,114.21,29701.0,113.2871,113.5455,113.2772,113.4859,29701.0
2024-10-29 10:45:00,114.21,114.32,113.99,114.29,61443.0,113.4859,113.5952,113.2673,113.5653,61443.0
2024-10-29 10:50:00,114.31,114.31,113.9,113.92,61337.0,113.5852,113.5852,113.1778,113.1977,61337.0
2024-10-29 10:55:00,113.91,114.25,113.85,114.21,39980.0,113.1878,113.5256,113.1281,113.4859,39980.0
2024-10-29 11:00:00,114.23,114.27,113.86,113.95,73562.0,113.5057,113.5455,113.1381,113.2275,73562.0
2024-10-29 11:05:00,113.92,114.01,113.85,113.92,17461.0,113.1977,113.2871,113.1281,113.1977,17461.0
2024-10-29 11:10:00,113.91,114.19,113.78,114.12,47759.0,113.1878,113.466,113.0586,113.3964,47759.0
2024-10-29 11:15:00,114.14,114.3,114.14,114.27,18538.0,113.4163,113.5753,113.4163,113.5455,18538.0
2024-10-29 11:20:00,114.25,114.4,114.18,114.19,15447.0,113.5256,113.6747,113.456,113.466,15447.0
2024-10-29 11:25:00,114.17,114.29,114.11,114.22,21357.0,113.4461,113.5653,113.3865,113.4958,21357.0
2024-10-29 11:30:00,114.26,114.32,114.19,114.27,11440.0,113.5355,113.5952,113.466,113.5455,11440.0
2024-10-29 11:35:00,114.28,114.39,114.15,114.39,17079.0,113.5554,113.6647,113.4262,113.6647,17079.0
2024-10-29 11:40:00,114.36,114.48,114.33,114.48,29279.0,113.6349,113.7541,113.6051,113.7541,29279.0
2024-10-29 11:45:00,114.5,114.56,114.23,114.23,33472.0,113.774,113.8336,113.5057,113.5057,33472.0
2024-10-29 11:50:00,114.23,114.26,114.14,114.22,11031.0,113.5057,113.5355,113.4163,113.4958,11031.0
2024-10-29 11:55:00,114.22,114.23,114.03,114.06,21337.0,113.4958,113.5057,113.307,113.3368,21337.0
2024-10-29 12:00:00,114.08,114.24,114.06,114.1,10340.0,113.3567,113.5157,113.3368,113.3766,10340.0
2024-10-29 12:05:00,114.09,114.31,114.07,114.31,14176.0,113.3666,113.5852,113.3467,113.5852,14176.0
2024-10-29 12:10:00,114.32,114.45,114.29,114.43,13922.0,113.5952,113.7243,113.5653,113.7045,13922.0
2024-10-29 12:15:00,114.42,114.61,114.4,114.5,22976.0,113.6945,113.8833,113.6747,113.774,22976.0
2024-10-29 12:20:00,114.52,114.56,114.24,114.36,12301.0,113.7939,113.8336,113.5157,113.6349,12301.0
2024-10-29 12:25:00,114.38,114.38,114.24,114.34,6367.0,113.6548,113.6548,113.5157,113.615,6367.0
2024-10-29 12:30:00,114.33,114.37,114.25,114.36,6557.0,113.6051,113.6448,113.5256,113.6349,6557.0
2024-10-29 12:35:00,114.38,114.45,114.33,114.36,12933.0,113.6548,113.7243,113.6051,113.6349,12933.0
2024-10-29 12:40:00,114.39,114.4,114.23,114.39,13857.0,113.6647,113.6747,113.5057,113.6647,13857.0
2024-10-29 12:45:00,114.4,114.48,114.29,114.29,16002.0,113.6747,113.7541,113.5653,113.5653,16002.0
2024-10-29 12:50:00,114.3,114.59,114.3,114.59,14299.0,113.5753,113.8634,113.5753,113.8634,14299.0
2024-10-29 12:55:00,114.56,114.61,114.43,114.46,7883.0,113.8336,113.8833,113.7045,113.7343,7883.0
2024-10-29 13:00:00,114.49,114.7,114.47,114.6,14244.0,113.7641,113.9728,113.7442,113.8734,14244.0
2024-10-29 13:05:00,114.61,114.68,114.56,114.6,11876.0,113.8833,113.9529,113.8336,113.8734,11876.0
2024-10-29 13:10:00,114.6,114.73,114.53,114.7,14004.0,113.8734,114.0026,113.8038,113.9728,14004.0
2024-10-29 13:15:00,114.68,114.74,114.61,114.66,18717.0,113.9529,114.0125,113.8833,113.933,18717.0
2024-10-29 13:20:00,114.68,114.7,114.6,114.66,4566.0,113.9529,113.9728,113.8734,113.933,4566.0
2024-10-29 13:25:00,114.67,114.68,114.55,114.6,8311.0,113.9429,113.9529,113.8237,113.8734,8311.0
2024-10-29 13:30:00,114.62,114.63,114.4,114.43,8226.0,113.8933,113.9032,113.6747,113.7045,8226.0
2024-10-29 13:35:00,114.42,114.45,114.35,114.41,27335.0,113.6945,113.7243,113.625,113.6846,27335.0
2024-10-29 13:40:00,114.41,114.44,114.31,114.38,10182.0,113.6846,113.7144,113.5852,113.6548,10182.0
2024-10-29 13:45:00,114.4,114.46,114.32,114.46,18201.0,113.6747,113.7343,113.5952,113.7343,18201.0
2024-10-29 13:50:00,114.47,114.6,114.47,114.59,8445.0,113.7442,113.8734,113.7442,113.8634,8445.0
2024-10-29 13:55:00,114.6,114.67,114.57,114.58,19023.0,113.8734,113.9429,113.8436,113.8535,19023.0
2024-10-29 14:00:00,114.55,114.61,114.54,114.54,5246.0,113.8237,113.8833,113.8138,113.8138,5246.0
2024-10-29 14:05:00,114.54,114.61,114.5,114.57,5670.0,113.8138,113.8833,113.774,113.8436,5670.0
2024-10-29 14:10:00,114.59,114.6,114.51,114.52,10361.0,113.8634,113.8734,113.784,113.7939,10361.0
2024-10-29 14:15:00,114.51,114.66,114.51,114.62,21499.0,113.784,113.933,113.784,113.8933,21499.0
2024-10-29 14:20:00,114.61,114.64,114.51,114.62,7502.0,113.8833,113.9131,113.784,113.8933,7502.0
2024-10-29 14:25:00,114.61,114.66,114.56,114.61,52150.0,113.8833,113.933,113.8336,113.8833,52150.0
2024-10-29 14:30:00,114.62,114.87,114.6,114.84,9925.0,113.8933,114.1417,113.8734,114.1119,9925.0
2024-10-29 14:35:00,114.85,114.97,114.83,114.94,15709.0,114.1218,114.241,114.1019,114.2112,15709.0
2024-10-29 14:40:00,114.92,115.07,114.91,114.98,8234.0,114.1914,114.3404,114.1814,114.251,8234.0
2024-10-29 14:45:00,114.97,115.01,114.91,114.94,5325.0,114.241,114.2808,114.1814,114.2112,5325.0
2024-10-29 14:50:00,114.97,114.98,114.89,114.92,12872.0,114.241,114.251,114.1615,114.1914,12872.0
2024-10-29 14:55:00,114.91,114.99,114.89,114.97,13897.0,114.1814,114.2609,114.1615,114.241,13897.0
2024-10-29 15:00:00,114.99,115.08,114.97,115.05,8348.0,114.2609,114.3503,114.241,114.3205,8348.0
2024-10-29 15:05:00,115.07,115.17,115.01,115.16,7549.0,114.3404,114.4398,114.2808,114.4298,7549.0
2024-10-29 15:10:00,115.17,115.2,115.04,115.1,15284.0,114.4398,114.4696,114.3106,114.3702,15284.0
2024-10-29 15:15:00,115.1,115.11,114.96,115.01,9035.0,114.3702,114.3802,114.2311,114.2808,9035.0
2024-10-29 15:20:00,115.0,115.05,114.93,115.03,36133.0,114.2708,114.3205,114.2013,114.3007,36133.0
2024-10-29 15:25:00,115.02,115.12,114.97,115.04,9668.0,114.2907,114.3901,114.241,114.3106,9668.0
2024-10-29 15:30:00,115.03,115.1,114.97,115.0,11551.0,114.3007,114.3702,114.241,114.2708,11551.0
2024-10-29 15:35:00,114.99,115.06,114.95,115.03,15767.0,114.2609,114.3305,114.2212,114.3007,15767.0
2024-10-29 15:40:00,115.05,115.11,114.93,115.07,37315.0,114.3205,114.3802,114.2013,114.3404,37315.0
2024-10-29 15:45:00,115.06,115.11,114.97,115.11,26701.0,114.3305,114.3802,114.241,114.3802,26701.0
2024-10-29 15:50:00,115.09,115.17,114.97,115.04,49187.0,114.3603,114.4398,114.241,114.3106,49187.0
2024-10-29 15:55:00,115.05,115.29,115.02,115.27,199076.0,114.3205,114.559,114.2907,114.5391,199076.0
2024-10-30 09:30:00,114.49,114.78,114.04,114.41,70323.0,113.7641,114.0522,113.3169,113.6846,70323.0
2024-10-30 09:35:00,114.33,114.92,114.3,114.51,31135.0,113.6051,114.1914,113.5753,113.784,31135.0
2024-10-30 09:40:00,114.52,114.79,114.47,114.71,21459.0,113.7939,114.0622,113.7442,113.9827,21459.0
2024-10-30 09:45:00,114.68,115.3,114.57,115.3,19483.0,113.9529,114.5689,113.8436,114.5689,19483.0
2024-10-30 09:50:00,115.32,115.73,115.12,115.69,22471.0,114.5888,114.9962,114.3901,114.9565,22471.0
2024-10-30 09:55:00,115.71,116.15,115.67,116.04,91766.0,114.9763,115.4136,114.9366,115.3043,91766.0
2024-10-30 10:00:00,116.06,116.45,115.99,116.45,112911.0,115.3241,115.7117,115.2546,115.7117,112911.0
2024-10-30 10:05:00,116.39,116.39,116.06,116.22,38012.0,115.652,115.652,115.3241,115.4831,38012.0
2024-10-30 10:10:00,116.22,116.46,115.95,116.46,35439.0,115.4831,115.7216,115.2148,115.7216,35439.0
2024-10-30 10:15:00,116.48,116.51,116.16,116.31,60715.0,115.7415,115.7713,115.4235,115.5725,60715.0
2024-10-30 10:20:00,116.31,116.32,115.88,116.05,54333.0,115.5725,115.5825,115.1453,115.3142,54333.0
2024-10-30 10:25:00,116.05,116.15,115.91,115.97,18783.0,115.3142,115.4136,115.1751,115.2347,18783.0
2024-10-30 10:30:00,115.97,115.99,115.65,115.87,11045.0,115.2347,115.2546,114.9167,115.1353,11045.0
2024-10-30 10:35:00,115.83,115.91,115.69,115.9,22896.0,115.0956,115.1751,114.9565,115.1651,22896.0
2024-10-30 10:40:00,115.87,115.93,115.78,115.79,27497.0,115.1353,115.195,115.0459,115.0558,27497.0
2024-10-30 10:45:00,115.8,115.9,115.73,115.87,19925.0,115.0658,115.1651,114.9962,115.1353,19925.0
2024-10-30 10:50:00,115.86,115.87,115.69,115.84,18077.0,115.1254,115.1353,114.9565,115.1055,18077.0
2024-10-30 10:55:00,115.85,116.12,115.82,115.84,109026.0,115.1155,115.3837,115.0856,115.1055,109026.0
2024-10-30 11:00:00,115.83,115.92,115.75,115.8,13641.0,115.0956,115.185,115.0161,115.0658,13641.0
2024-10-30 11:05:00,115.81,115.93,115.76,115.81,16797.0,115.0757,115.195,115.026,115.0757,16797.0
2024-10-30 11:10:00,115.79,115.81,115.57,115.63,16519.0,115.0558,115.0757,114.8372,114.8969,16519.0
2024-10-30 11:15:00,115.61,115.65,115.53,115.65,9903.0,114.877,114.9167,114.7975,114.9167,9903.0
2024-10-30 11:20:00,115.63,115.7,115.56,115.66,6013.0,114.8969,114.9664,114.8273,114.9267,6013.0
2024-10-30 11:25:00,115.65,115.72,115.58,115.66,14291.0,114.9167,114.9863,114.8472,114.9267,14291.0
2024-10-30 11:30:00,115.66,115.83,115.65,115.72,8347.0,114.9267,115.0956,114.9167,114.9863,8347.0
2024-10-30 11:35:00,115.68,115.8,115.65,115.78,9453.0,114.9465,115.0658,114.9167,115.0459,9453.0
2024-10-30 11:40:00,115.81,115.92,115.79,115.85,12962.0,115.0757,115.185,115.0558,115.1155,12962.0
2024-10-30 11:45:00,115.84,115.85,115.72,115.73,6229.0,115.1055,115.1155,114.9863,114.9962,6229.0
2024-10-30 11:50:00,115.72,115.89,115.72,115.86,6677.0,114.9863,115.1552,114.9863,115.1254,6677.0
2024-10-30 11:55:00,115.81,115.81,115.7,115.71,6736.0,115.0757,115.0757,114.9664,114.9763,6736.0
2024-10-30 12:00:00,115.7,115.71,115.57,115.63,15494.0,114.9664,114.9763,114.8372,114.8969,15494.0
2024-10-30 12:05:00,115.63,115.65,115.51,115.52,19133.0,114.8969,114.9167,114.7776,114.7876,19133.0
2024-10-30 12:10:00,115.52,115.59,115.5,115.51,5822.0,114.7876,114.8571,114.7677,114.7776,5822.0
2024-10-30 12:15:00,115.51,115.51,115.43,115.43,5051.0,114.7776,114.7776,114.6981,114.6981,5051.0
2024-10-30 12:20:00,115.43,115.52,115.42,115.48,5547.0,114.6981,114.7876,114.6882,114.7478,5547.0
2024-10-30 12:25:00,115.47,115.47,115.36,115.39,8990.0,114.7379,114.7379,114.6286,114.6584,8990.0
2024-10-30 12:30:00,115.37,115.41,115.33,115.37,7079.0,114.6385,114.6782,114.5988,114.6385,7079.0
2024-10-30 12:35:00,115.36,115.59,115.36,115.57,6668.0,114.6286,114.8571,114.6286,114.8372,6668.0
2024-10-30 12:40:00,115.56,115.58,115.45,115.46,6563.0,114.8273,114.8472,114.718,114.7279,6563.0
2024-10-30 12:45:00,115.45,115.48,115.42,115.45,4925.0,114.718,114.7478,114.6882,114.718,4925.0
2024-10-30 12:50:00,115.45,115.58,115.45,115.56,6270.0,114.718,114.8472,114.718,114.8273,6270.0
2024-10-30 12:55:00,115.55,115.56,115.51,115.55,2801.0,114.8174,114.8273,114.7776,114.8174,2801.0
2024-10-30 13:00:00,115.51,115.64,115.5,115.64,5017.0,114.7776,114.9068,114.7677,114.9068,5017.0
2024-10-30 13:05:00,115.64,115.83,115.64,115.82,6567.0,114.9068,115.0956,114.9068,115.0856,6567.0
2024-10-30 13:10:00,115.81,115.83,115.78,115.78,5185.0,115.0757,115.0956,115.0459,115.0459,5185.0
2024-10-30 13:15:00,115.76,115.82,115.73,115.73,6007.0,115.026,115.0856,114.9962,114.9962,6007.0
2024-10-30 13:20:00,115.73,115.76,115.61,115.67,7533.0,114.9962,115.026,114.877,114.9366,7533.0
2024-10-30 13:25:00,115.67,115.68,115.48,115.52,9038.0,114.9366,114.9465,114.7478,114.7876,9038.0
2024-10-30 13:30:00,115.49,115.52,115.35,115.35,5728.0,114.7577,114.7876,114.6186,114.6186,5728.0
2024-10-30 13:35:00,115.38,115.52,115.36,115.43,3899.0,114.6484,114.7876,114.6286,114.6981,3899.0
2024-10-30 13:40:00,115.42,115.48,115.38,115.47,5192.0,114.6882,114.7478,114.6484,114.7379,5192.0
2024-10-30 13:45:00,115.46,115.5,115.44,115.5,20133.0,114.7279,114.7677,114.7081,114.7677,20133.0
2024-10-30 13:50:00,115.5,115.6,115.4,115.59,26177.0,114.7677,114.867,114.6683,114.8571,26177.0
2024-10-30 13:55:00,115.59,115.64,115.58,115.63,8113.0,114.8571,114.9068,114.8472,114.8969,8113.0
2024-10-30 14:00:00,115.64,115.73,115.63,115.7,67106.0,114.9068,114.9962,114.8969,114.9664,67106.0
2024-10-30 14:05:00,115.72,115.85,115.7,115.71,12482.0,114.9863,115.1155,114.9664,114.9763,12482.0
2024-10-30 14:10:00,115.72,115.78,115.68,115.68,5425.0,114.9863,115.0459,114.9465,114.9465,5425.0
2024-10-30 14:15:00,115.68,115.72,115.61,115.63,7417.0,114.9465,114.9863,114.877,114.8969,7417.0
2024-10-30 14:20:00,115.66,115.67,115.55,115.58,8746.0,114.9267,114.9366,114.8174,114.8472,8746.0
2024-10-30 14:25:00,115.58,115.61,115.5,115.5,4033.0,114.8472,114.877,114.7677,114.7677,4033.0
2024-10-30 14:30:00,115.48,115.48,115.37,115.38,9394.0,114.7478,114.7478,114.6385,114.6484,9394.0
2024-10-30 14:35:00,115.38,115.39,115.32,115.35,8447.0,114.6484,114.6584,114.5888,114.6186,8447.0
2024-10-30 14:40:00,115.35,115.35,115.23,115.28,14516.0,114.6186,114.6186,114.4994,114.5491,14516.0
2024-10-30 14:45:00,115.25,115.29,115.22,115.26,15143.0,114.5193,114.559,114.4895,114.5292,15143.0
2024-10-30 14:50:00,115.26,115.33,115.24,115.31,11947.0,114.5292,114.5988,114.5093,114.5789,11947.0
2024-10-30 14:55:00,115.33,115.35,115.28,115.29,11384.0,114.5988,114.6186,114.5491,114.559,11384.0
2024-10-30 15:00:00,115.29,115.29,115.16,115.19,19178.0,114.559,114.559,114.4298,114.4596,19178.0
2024-10-30 15:05:00,115.18,115.29,115.12,115.18,20010.0,114.4497,114.559,114.3901,114.4497,20010.0
2024-10-30 15:10:00,115.18,115.29,115.17,115.29,7859.0,114.4497,114.559,114.4398,114.559,7859.0
2024-10-30 15:15:00,115.29,115.29,115.06,115.13,16908.0,114.559,114.559,114.3305,114.4,16908.0
2024-10-30 15:20:00,115.13,115.17,115.09,115.15,7549.0,114.4,114.4398,114.3603,114.4199,7549.0
2024-10-30 15:25:00,115.17,115.18,115.13,115.14,5206.0,114.4398,114.4497,114.4,114.41,5206.0
2024-10-30 15:30:00,115.13,115.2,115.12,115.14,8943.0,114.4,114.4696,114.3901,114.41,8943.0
2024-10-30 15:35:00,115.13,115.21,115.05,115.21,8940.0,114.4,114.4795,114.3205,114.4795,8940.0
2024-10-30 15:40:00,115.21,115.32,115.17,115.22,8649.0,114.4795,114.5888,114.4398,114.4895,8649.0
2024-10-30 15:45:00,115.22,115.24,115.16,115.2,12744.0,114.4895,114.5093,114.4298,114.4696,12744.0
2024-10-30 15:50:00,115.19,115.24,115.1,115.11,32358.0,114.4596,114.5093,114.3702,114.3802,32358.0
2024-10-30 15:55:00,115.13,115.15,114.9,115.0,56673.0,114.4,114.4199,114.1715,114.2708,56673.0
2024-10-31 09:30:00,114.16,114.94,114.16,114.83,90171.0,113.4362,114.2112,113.4362,114.1019,90171.0
2024-10-31 09:35:00,114.77,115.19,114.52,115.12,24837.0,114.0423,114.4596,113.7939,114.3901,24837.0
2024-10-31 09:40:00,115.01,115.03,114.72,114.72,29498.0,114.2808,114.3007,113.9926,113.9926,29498.0
2024-10-31 09:45:00,114.72,114.72,114.2,114.45,28930.0,113.9926,113.9926,113.4759,113.7243,28930.0
2024-10-31 09:50:00,114.44,114.56,114.13,114.24,16471.0,113.7144,113.8336,113.4064,113.5157,16471.0
2024-10-31 09:55:00,114.27,114.79,114.27,114.77,24323.0,113.5455,114.0622,113.5455,114.0423,24323.0
2024-10-31 10:00:00,114.73,114.85,114.25,114.25,22862.0,114.0026,114.1218,113.5256,113.5256,22862.0
2024-10-31 10:05:00,114.19,114.47,114.13,114.44,16301.0,113.466,113.7442,113.4064,113.7144,16301.0
2024-10-31 10:10:00,114.41,114.5,114.2,114.36,13144.0,113.6846,113.774,113.4759,113.6349,13144.0
2024-10-31 10:15:00,114.35,114.7,114.35,114.62,10513.0,113.625,113.9728,113.625,113.8933,10513.0
2024-10-31 10:20:00,114.64,114.77,114.44,114.49,13635.0,113.9131,114.0423,113.7144,113.7641,13635.0
2024-10-31 10:25:00,114.55,114.63,114.2,114.3,14005.0,113.8237,113.9032,113.4759,113.5753,14005.0
2024-10-31 10:30:00,114.3,114.65,114.26,114.56,6616.0,113.5753,113.9231,113.5355,113.8336,6616.0
2024-10-31 10:35:00,114.59,114.59,114.41,114.48,5100.0,113.8634,113.8634,113.6846,113.7541,5100.0
2024-10-31 10:40:00,114.44,114.51,114.35,114.43,11329.0,113.7144,113.784,113.625,113.7045,11329.0
2024-10-31 10:45:00,114.45,114.52,114.33,114.41,69983.0,113.7243,113.7939,113.6051,113.6846,69983.0
2024-10-31 10:50:00,114.34,114.4,114.23,114.23,2400.0,113.615,113.6747,113.5057,113.5057,2400.0
2024-10-31 10:55:00,114.24,114.32,114.11,114.11,5480.0,113.5157,113.5952,113.3865,113.3865,5480.0
2024-10-31 11:00:00,114.08,114.08,113.75,113.84,15635.0,113.3567,113.3567,113.0288,113.1182,15635.0
2024-10-31 11:05:00,113.87,114.07,113.87,113.98,19210.0,113.148,113.3467,113.148,113.2573,19210.0
2024-10-31 11:10:00,113.96,114.0,113.79,113.9,16998.0,113.2374,113.2772,113.0685,113.1778,16998.0
2024-10-31 11:15:00,113.89,114.03,113.89,113.97,4076.0,113.1679,113.307,113.1679,113.2474,4076.0
2024-10-31 11:20:00,113.95,114.28,113.95,114.22,6659.0,113.2275,113.5554,113.2275,113.4958,6659.0
2024-10-31 11:25:00,114.21,114.21,113.95,114.04,11687.0,113.4859,113.4859,113.2275,113.3169,11687.0
2024-10-31 11:30:00,114.03,114.13,114.02,114.09,7175.0,113.307,113.4064,113.2971,113.3666,7175.0
2024-10-31 11:35:00,114.08,114.12,114.02,114.03,13445.0,113.3567,113.3964,113.2971,113.307,13445.0
2024-10-31 11:40:00,114.03,114.1,113.92,114.05,11613.0,113.307,113.3766,113.1977,113.3269,11613.0
2024-10-31 11:45:00,114.08,114.21,114.08,114.16,10689.0,113.3567,113.4859,113.3567,113.4362,10689.0
2024-10-31 11:50:00,114.18,114.2,114.06,114.06,7397.0,113.456,113.4759,113.3368,113.3368,7397.0
2024-10-31 11:55:00,114.06,114.22,114.04,114.22,10136.0,113.3368,113.4958,113.3169,113.4958,10136.0
2024-10-31 12:00:00,114.22,114.23,114.13,114.21,5455.0,113.4958,113.5057,113.4064,113.4859,5455.0
2024-10-31 12:05:00,114.19,114.21,114.1,114.13,2320.0,113.466,113.4859,113.3766,113.4064,2320.0
2024-10-31 12:10:00,114.1,114.23,114.1,114.23,17840.0,113.3766,113.5057,113.3766,113.5057,17840.0
2024-10-31 12:15:00,114.25,114.28,114.2,114.22,11186.0,113.5256,113.5554,113.4759,113.4958,11186.0
2024-10-31 12:20:00,114.23,114.5,114.2,114.32,42246.0,113.5057,113.774,113.4759,113.5952,42246.0
2024-10-31 12:25:00,114.33,114.49,114.32,114.47,35558.0,113.6051,113.7641,113.5952,113.7442,35558.0
2024-10-31 12:30:00,114.45,114.46,114.31,114.31,25445.0,113.7243,113.7343,113.5852,113.5852,25445.0
2024-10-31 12:35:00,114.35,114.38,114.33,114.38,2900.0,113.625,113.6548,113.6051,113.6548,2900.0
2024-10-31 12:40:00,114.37,114.5,114.35,114.48,16562.0,113.6448,113.774,113.625,113.7541,16562.0
2024-10-31 12:45:00,114.49,114.49,114.36,114.36,4927.0,113.7641,113.7641,113.6349,113.6349,4927.0
2024-10-31 12:50:00,114.39,114.44,114.37,114.42,2716.0,113.6647,113.7144,113.6448,113.6945,2716.0
2024-10-31 12:55:00,114.41,114.47,114.34,114.47,8100.0,113.6846,113.7442,113.615,113.7442,8100.0
2024-10-31 13:00:00,114.46,114.64,114.45,114.63,7639.0,113.7343,113.9131,113.7243,113.9032,7639.0
2024-10-31 13:05:00,114.62,114.79,114.58,114.78,12790.0,113.8933,114.0622,113.8535,114.0522,12790.0
2024-10-31 13:10:00,114.78,114.84,114.74,114.77,8112.0,114.0522,114.1119,114.0125,114.0423,8112.0
2024-10-31 13:15:00,114.77,114.77,114.64,114.64,3900.0,114.0423,114.0423,113.9131,113.9131,3900.0
2024-10-31 13:20:00,114.65,114.77,114.65,114.73,6428.0,113.9231,114.0423,113.9231,114.0026,6428.0
2024-10-31 13:25:00,114.7,114.71,114.58,114.6,5822.0,113.9728,113.9827,113.8535,113.8734,5822.0
2024-10-31 13:30:00,114.61,114.63,114.54,114.56,5052.0,113.8833,113.9032,113.8138,113.8336,5052.0
2024-10-31 13:35:00,114.58,114.64,114.56,114.57,24793.0,113.8535,113.9131,113.8336,113.8436,24793.0
2024-10-31 13:40:00,114.57,114.58,114.5,114.57,5824.0,113.8436,113.8535,113.774,113.8436,5824.0
2024-10-31 13:45:00,114.57,114.66,114.52,114.66,12197.0,113.8436,113.933,113.7939,113.933,12197.0
2024-10-31 13:50:00,114.66,114.68,114.57,114.6,4887.0,113.933,113.9529,113.8436,113.8734,4887.0
2024-10-31 13:55:00,114.6,114.66,114.56,114.58,35146.0,113.8734,113.933,113.8336,113.8535,35146.0
2024-10-31 14:00:00,114.59,114.62,114.47,114.48,4872.0,113.8634,113.8933,113.7442,113.7541,4872.0
2024-10-31 14:05:00,114.51,114.56,114.37,114.38,31666.0,113.784,113.8336,113.6448,113.6548,31666.0
2024-10-31 14:10:00,114.38,114.48,114.35,114.41,10027.0,113.6548,113.7541,113.625,113.6846,10027.0
2024-10-31 14:15:00,114.4,114.42,114.31,114.33,5595.0,113.6747,113.6945,113.5852,113.6051,5595.0
2024-10-31 14:20:00,114.35,114.42,114.32,114.41,6665.0,113.625,113.6945,113.5952,113.6846,6665.0
2024-10-31 14:25:00,114.41,114.41,114.28,114.34,6632.0,113.6846,113.6846,113.5554,113.615,6632.0
2024-10-31 14:30:00,114.33,114.41,114.23,114.31,15418.0,113.6051,113.6846,113.5057,113.5852,15418.0
2024-10-31 14:35:00,114.32,114.48,114.28,114.42,7466.0,113.5952,113.7541,113.5554,113.6945,7466.0
2024-10-31 14:40:00,114.47,114.47,114.35,114.37,4796.0,113.7442,113.7442,113.625,113.6448,4796.0
2024-10-31 14:45:00,114.41,114.44,114.26,114.26,7840.0,113.6846,113.7144,113.5355,113.5355,7840.0
2024-10-31 14:50:00,114.28,114.36,114.23,114.35,59491.0,113.5554,113.6349,113.5057,113.625,59491.0
2024-10-31 14:55:00,114.34,114.48,114.31,114.45,31521.0,113.615,113.7541,113.5852,113.7243,31521.0
2024-10-31 15:00:00,114.45,114.52,114.41,114.48,16935.0,113.7243,113.7939,113.6846,113.7541,16935.0
2024-10-31 15:05:00,114.49,114.59,114.44,114.59,12022.0,113.7641,113.8634,113.7144,113.8634,12022.0
2024-10-31 15:10:00,114.59,114.6,114.43,114.49,28759.0,113.8634,113.8734,113.7045,113.7641,28759.0
2024-10-31 15:15:00,114.51,114.51,114.4,114.48,6605.0,113.784,113.784,113.6747,113.7541,6605.0
2024-10-31 15:20:00,114.49,114.74,114.49,114.68,13740.0,113.7641,114.0125,113.7641,113.9529,13740.0
2024-10-31 15:25:00,114.67,114.72,114.64,114.7,8551.0,113.9429,113.9926,113.9131,113.9728,8551.0
2024-10-31 15:30:00,114.7,114.74,114.61,114.72,11158.0,113.9728,114.0125,113.8833,113.9926,11158.0
2024-10-31 15:35:00,114.71,114.71,114.62,114.66,10194.0,113.9827,113.9827,113.8933,113.933,10194.0
2024-10-31 15:40:00,114.65,114.83,114.64,114.74,12195.0,113.9231,114.1019,113.9131,114.0125,12195.0
2024-10-31 15:45:00,114.75,114.86,114.69,114.82,23150.0,114.0224,114.1317,113.9628,114.092,23150.0
2024-10-31 15:50:00,114.82,114.82,114.5,114.51,39057.0,114.092,114.092,113.774,113.784,39057.0
2024-10-31 15:55:00,114.5,114.56,114.26,114.27,102297.0,113.774,113.8336,113.5355,113.5455,102297.0
2024-11-01 09:30:00,115.46,116.38,115.0,115.84,118195.0,114.7279,115.6421,114.2708,115.1055,118195.0
2024-11-01 09:35:00,115.9,116.6,115.88,116.51,86818.0,115.1651,115.8607,115.1453,115.7713,86818.0
2024-11-01 09:40:00,116.5,116.5,115.96,116.03,43659.0,115.7613,115.7613,115.2248,115.2943,43659.0
2024-11-01 09:45:00,115.99,116.12,115.8,116.07,30445.0,115.2546,115.3837,115.0658,115.3341,30445.0
2024-11-01 09:50:00,116.08,116.08,115.66,116.04,23031.0,115.344,115.344,114.9267,115.3043,23031.0
2024-11-01 09:55:00,116.02,116.09,115.86,115.96,33969.0,115.2844,115.3539,115.1254,115.2248,33969.0
2024-11-01 10:00:00,115.99,116.18,115.5,115.87,48507.0,115.2546,115.4434,114.7677,115.1353,48507.0
2024-11-01 10:05:00,115.84,116.04,115.77,116.0,13793.0,115.1055,115.3043,115.036,115.2645,13793.0
2024-11-01 10:10:00,115.98,116.08,115.92,115.98,13685.0,115.2446,115.344,115.185,115.2446,13685.0
2024-11-01 10:15:00,115.97,116.04,115.8,116.04,32043.0,115.2347,115.3043,115.0658,115.3043,32043.0
2024-11-01 10:20:00,116.04,116.21,115.99,116.13,17010.0,115.3043,115.4732,115.2546,115.3937,17010.0
2024-11-01 10:25:00,116.11,116.2,115.96,116.2,7513.0,115.3738,115.4632,115.2248,115.4632,7513.0
2024-11-01 10:30:00,116.18,116.22,115.93,115.94,14291.0,115.4434,115.4831,115.195,115.2049,14291.0
2024-11-01 10:35:00,115.98,115.99,115.66,115.81,9394.0,115.2446,115.2546,114.9267,115.0757,9394.0
2024-11-01 10:40:00,115.8,115.8,115.56,115.73,12046.0,115.0658,115.0658,114.8273,114.9962,12046.0
2024-11-01 10:45:00,115.77,115.77,115.49,115.71,21632.0,115.036,115.036,114.7577,114.9763,21632.0
2024-11-01 10:50:00,115.7,115.7,115.34,115.47,14839.0,114.9664,114.9664,114.6087,114.7379,14839.0
2024-11-01 10:55:00,115.47,115.77,115.47,115.69,17619.0,114.7379,115.036,114.7379,114.9565,17619.0
2024-11-01 11:00:00,115.68,115.72,115.58,115.71,8815.0,114.9465,114.9863,114.8472,114.9763,8815.0
2024-11-01 11:05:00,115.68,115.68,115.48,115.48,9107.0,114.9465,114.9465,114.7478,114.7478,9107.0
2024-11-01 11:10:00,115.5,115.75,115.41,115.73,16203.0,114.7677,115.0161,114.6782,114.9962,16203.0
2024-11-01 11:15:00,115.73,115.73,115.54,115.61,7998.0,114.9962,114.9962,114.8074,114.877,7998.0
2024-11-01 11:20:00,115.62,115.64,115.52,115.62,7235.0,114.8869,114.9068,114.7876,114.8869,7235.0
2024-11-01 11:25:00,115.64,115.66,115.57,115.66,7538.0,114.9068,114.9267,114.8372,114.9267,7538.0
2024-11-01 11:30:00,115.64,115.65,115.25,115.31,10533.0,114.9068,114.9167,114.5193,114.5789,10533.0
2024-11-01 11:35:00,115.29,115.34,115.23,115.25,6434.0,114.559,114.6087,114.4994,114.5193,6434.0
2024-11-01 11:40:00,115.18,115.21,115.05,115.14,8562.0,114.4497,114.4795,114.3205,114.41,8562.0
2024-11-01 11:45:00,115.14,115.14,114.91,114.96,12399.0,114.41,114.41,114.1814,114.2311,12399.0
2024-11-01 11:50:00,114.93,114.99,114.77,114.97,11031.0,114.2013,114.2609,114.0423,114.241,11031.0
2024-11-01 11:55:00,114.92,115.04,114.88,114.98,5449.0,114.1914,114.3106,114.1516,114.251,5449.0
2024-11-01 12:00:00,115.01,115.24,114.98,115.21,11230.0,114.2808,114.5093,114.251,114.4795,11230.0
2024-11-01 12:05:00,115.18,115.26,115.18,115.24,10634.0,114.4497,114.5292,114.4497,114.5093,10634.0
2024-11-01 12:10:00,115.21,115.23,115.13,115.19,3258.0,114.4795,114.4994,114.4,114.4596,3258.0
2024-11-01 12:15:00,115.12,115.22,115.12,115.16,2253.0,114.3901,114.4895,114.3901,114.4298,2253.0
2024-11-01 12:20:00,115.18,115.18,115.09,115.13,3212.0,114.4497,114.4497,114.3603,114.4,3212.0
2024-11-01 12:25:00,115.14,115.15,114.95,114.95,5461.0,114.41,114.4199,114.2212,114.2212,5461.0
2024-11-01 12:30:00,114.95,115.02,114.91,115.01,6048.0,114.2212,114.2907,114.1814,114.2808,6048.0
2024-11-01 12:35:00,115.02,115.03,114.89,114.93,5345.0,114.2907,114.3007,114.1615,114.2013,5345.0
2024-11-01 12:40:00,114.92,114.92,114.7,114.71,5313.0,114.1914,114.1914,113.9728,113.9827,5313.0
2024-11-01 12:45:00,114.66,114.73,114.63,114.68,3400.0,113.933,114.0026,113.9032,113.9529,3400.0
2024-11-01 12:50:00,114.68,114.79,114.68,114.76,3065.0,113.9529,114.0622,113.9529,114.0324,3065.0
2024-11-01 12:55:00,114.77,114.81,114.7,114.8,3240.0,114.0423,114.0821,113.9728,114.0721,3240.0
2024-11-01 13:00:00,114.79,114.87,114.74,114.87,4655.0,114.0622,114.1417,114.0125,114.1417,4655.0
2024-11-01 13:05:00,114.87,114.9,114.74,114.85,4192.0,114.1417,114.1715,114.0125,114.1218,4192.0
2024-11-01 13:10:00,114.83,114.96,114.82,114.96,2240.0,114.1019,114.2311,114.092,114.2311,2240.0
2024-11-01 13:15:00,114.97,115.0,114.89,115.0,3611.0,114.241,114.2708,114.1615,114.2708,3611.0
2024-11-01 13:20:00,115.02,115.12,114.96,115.06,42521.0,114.2907,114.3901,114.2311,114.3305,42521.0
2024-11-01 13:25:00,115.05,115.08,114.98,114.98,3000.0,114.3205,114.3503,114.251,114.251,3000.0
2024-11-01 13:30:00,115.0,115.05,114.69,114.69,5231.0,114.2708,114.3205,113.9628,113.9628,5231.0
2024-11-01 13:35:00,114.62,114.66,114.5,114.57,3100.0,113.8933,113.933,113.774,113.8436,3100.0
2024-11-01 13:40:00,114.51,114.58,114.48,114.54,4768.0,113.784,113.8535,113.7541,113.8138,4768.0
2024-11-01 13:45:00,114.53,114.63,114.53,114.59,6600.0,113.8038,113.9032,113.8038,113.8634,6600.0
2024-11-01 13:50:00,114.59,114.78,114.57,114.75,53790.0,113.8634,114.0522,113.8436,114.0224,53790.0
2024-11-01 13:55:00,114.73,114.73,114.64,114.66,10595.0,114.0026,114.0026,113.9131,113.933,10595.0
2024-11-01 14:00:00,114.61,114.73,114.59,114.67,8175.0,113.8833,114.0026,113.8634,113.9429,8175.0
2024-11-01 14:05:00,114.65,114.65,114.47,114.51,5227.0,113.9231,113.9231,113.7442,113.784,5227.0
2024-11-01 14:10:00,114.53,114.6,114.49,114.58,4150.0,113.8038,113.8734,113.7641,113.8535,4150.0
2024-11-01 14:15:00,114.54,114.65,114.52,114.61,6588.0,113.8138,113.9231,113.7939,113.8833,6588.0
2024-11-01 14:20:00,114.57,114.71,114.5,114.71,2602.0,113.8436,113.9827,113.774,113.9827,2602.0
2024-11-01 14:25:00,114.72,114.72,114.62,114.65,3550.0,113.9926,113.9926,113.8933,113.9231,3550.0
2024-11-01 14:30:00,114.63,114.74,114.59,114.7,9398.0,113.9032,114.0125,113.8634,113.9728,9398.0
2024-11-01 14:35:00,114.7,114.78,114.69,114.76,3080.0,113.9728,114.0522,113.9628,114.0324,3080.0
2024-11-01 14:40:00,114.76,114.79,114.72,114.79,3975.0,114.0324,114.0622,113.9926,114.0622,3975.0
2024-11-01 14:45:00,114.8,114.83,114.74,114.75,3777.0,114.0721,114.1019,114.0125,114.0224,3777.0
2024-11-01 14:50:00,114.74,114.79,114.67,114.67,3183.0,114.0125,114.0622,113.9429,113.9429,3183.0
2024-11-01 14:55:00,114.69,114.76,114.6,114.74,5633.0,113.9628,114.0324,113.8734,114.0125,5633.0
2024-11-01 15:00:00,114.73,114.77,114.66,114.77,5537.0,114.0026,114.0423,113.933,114.0423,5537.0
2024-11-01 15:05:00,114.77,114.89,114.76,114.88,4701.0,114.0423,114.1615,114.0324,114.1516,4701.0
2024-11-01 15:10:00,114.86,114.94,114.83,114.9,4824.0,114.1317,114.2112,114.1019,114.1715,4824.0
2024-11-01 15:15:00,114.88,114.94,114.85,114.93,4551.0,114.1516,114.2112,114.1218,114.2013,4551.0
2024-11-01 15:20:00,114.92,114.93,114.86,114.86,10590.0,114.1914,114.2013,114.1317,114.1317,10590.0
2024-11-01 15:25:00,114.86,114.87,114.68,114.72,10779.0,114.1317,114.1417,113.9529,113.9926,10779.0
2024-11-01 15:30:00,114.71,114.71,114.55,114.57,24636.0,113.9827,113.9827,113.8237,113.8436,24636.0
2024-11-01 15:35:00,114.56,114.69,114.55,114.61,7332.0,113.8336,113.9628,113.8237,113.8833,7332.0
2024-11-01 15:40:00,114.59,114.75,114.57,114.66,20239.0,113.8634,114.0224,113.8436,113.933,20239.0
2024-11-01 15:45:00,114.65,114.68,114.57,114.62,18497.0,113.9231,113.9529,113.8436,113.8933,18497.0
2024-11-01 15:50:00,114.61,114.62,114.45,114.57,63365.0,113.8833,113.8933,113.7243,113.8436,63365.0
2024-11-01 15:55:00,114.56,114.66,114.52,114.59,45671.0,113.8336,113.933,113.7939,113.8634,45671.0
2024-11-04 09:30:00,115.01,115.73,114.91,115.72,72198.0,114.2808,114.9962,114.1814,114.9863,72198.0
2024-11-04 09:35:00,115.71,116.61,115.7,116.6,88528.0,114.9763,115.8706,114.9664,115.8607,88528.0
2024-11-04 09:40:00,116.64,116.88,116.52,116.77,47991.0,115.9004,116.1389,115.7812,116.0296,47991.0
2024-11-04 09:45:00,116.79,117.15,116.69,117.08,72076.0,116.0495,116.4072,115.9501,116.3377,72076.0
2024-11-04 09:50:00,117.13,117.24,116.92,117.21,35766.0,116.3873,116.4966,116.1787,116.4668,35766.0
2024-11-04 09:55:00,117.2,117.39,117.17,117.38,79527.0,116.4569,116.6457,116.4271,116.6358,79527.0
2024-11-04 10:00:00,117.39,117.48,117.23,117.28,37912.0,116.6457,116.7351,116.4867,116.5364,37912.0
2024-11-04 10:05:00,117.29,117.45,117.29,117.4,30941.0,116.5463,116.7053,116.5463,116.6556,30941.0
2024-11-04 10:10:00,117.41,117.48,117.26,117.41,14150.0,116.6656,116.7351,116.5165,116.6656,14150.0
2024-11-04 10:15:00,117.42,117.56,117.34,117.46,25314.0,116.6755,116.8146,116.596,116.7153,25314.0
2024-11-04 10:20:00,117.46,117.64,117.45,117.64,35915.0,116.7153,116.8941,116.7053,116.8941,35915.0
2024-11-04 10:25:00,117.67,117.75,117.55,117.61,19078.0,116.9239,117.0034,116.8047,116.8643,19078.0
2024-11-04 10:30:00,117.64,117.7,117.45,117.65,10600.0,116.8941,116.9537,116.7053,116.904,10600.0
2024-11-04 10:35:00,117.63,117.88,117.63,117.87,87732.0,116.8842,117.1326,116.8842,117.1227,87732.0
2024-11-04 10:40:00,117.87,117.9,117.66,117.7,39580.0,117.1227,117.1525,116.914,116.9537,39580.0
2024-11-04 10:45:00,117.72,117.75,117.34,117.58,34283.0,116.9736,117.0034,116.596,116.8345,34283.0
2024-11-04 10:50:00,117.55,117.65,117.55,117.57,11077.0,116.8047,116.904,116.8047,116.8246,11077.0
2024-11-04 10:55:00,117.6,117.6,117.35,117.38,11392.0,116.8544,116.8544,116.6059,116.6358,11392.0
2024-11-04 11:00:00,117.39,117.4,117.25,117.36,16922.0,116.6457,116.6556,116.5066,116.6159,16922.0
2024-11-04 11:05:00,117.36,117.4,117.25,117.31,24037.0,116.6159,116.6556,116.5066,116.5662,24037.0
2024-11-04 11:10:00,117.33,117.44,117.31,117.34,22135.0,116.5861,116.6954,116.5662,116.596,22135.0
2024-11-04 11:15:00,117.34,117.37,117.13,117.17,24379.0,116.596,116.6258,116.3873,116.4271,24379.0
2024-11-04 11:20:00,117.18,117.2,117.08,117.15,36059.0,116.437,116.4569,116.3377,116.4072,36059.0
2024-11-04 11:25:00,117.16,117.17,116.85,116.87,8251.0,116.4172,116.4271,116.1091,116.129,8251.0
2024-11-04 11:30:00,116.88,116.88,116.6,116.67,20690.0,116.1389,116.1389,115.8607,115.9303,20690.0
2024-11-04 11:35:00,116.64,116.66,116.43,116.43,37264.0,115.9004,115.9203,115.6918,115.6918,37264.0
2024-11-04 11:40:00,116.42,116.62,116.37,116.53,8571.0,115.6818,115.8806,115.6322,115.7911,8571.0
2024-11-04 11:45:00,116.51,116.55,116.4,116.43,5571.0,115.7713,115.811,115.662,115.6918,5571.0
2024-11-04 11:50:00,116.43,116.46,116.31,116.31,7328.0,115.6918,115.7216,115.5725,115.5725,7328.0
2024-11-04 11:55:00,116.28,116.31,116.11,116.17,10593.0,115.5427,115.5725,115.3738,115.4334,10593.0
2024-11-04 12:00:00,116.19,116.22,116.03,116.08,4398.0,115.4533,115.4831,115.2943,115.344,4398.0
2024-11-04 12:05:00,116.11,116.11,115.92,115.92,6451.0,115.3738,115.3738,115.185,115.185,6451.0
2024-11-04 12:10:00,115.94,116.22,115.94,116.2,7571.0,115.2049,115.4831,115.2049,115.4632,7571.0
2024-11-04 12:15:00,116.23,116.29,116.2,116.27,2875.0,115.493,115.5527,115.4632,115.5328,2875.0
2024-11-04 12:20:00,116.25,116.48,116.24,116.44,13387.0,115.5129,115.7415,115.503,115.7017,13387.0
2024-11-04 12:25:00,116.45,116.55,116.41,116.51,4435.0,115.7117,115.811,115.6719,115.7713,4435.0
2024-11-04 12:30:00,116.51,116.54,116.4,116.41,4854.0,115.7713,115.8011,115.662,115.6719,4854.0
2024-11-04 12:35:00,116.42,116.45,116.36,116.42,4424.0,115.6818,115.7117,115.6222,115.6818,4424.0
2024-11-04 12:40:00,116.41,116.44,116.36,116.39,6877.0,115.6719,115.7017,115.6222,115.652,6877.0
2024-11-04 12:45:00,116.39,116.48,116.37,116.43,8876.0,115.652,115.7415,115.6322,115.6918,8876.0
2024-11-04 12:50:00,116.43,116.47,116.42,116.44,7126.0,115.6918,115.7315,115.6818,115.7017,7126.0
2024-11-04 12:55:00,116.43,116.44,116.36,116.37,4538.0,115.6918,115.7017,115.6222,115.6322,4538.0
2024-11-04 13:00:00,116.37,116.37,116.2,116.23,4305.0,115.6322,115.6322,115.4632,115.493,4305.0
2024-11-04 13:05:00,116.26,116.33,116.02,116.06,6238.0,115.5229,115.5924,115.2844,115.3241,6238.0
2024-11-04 13:10:00,116.1,116.28,116.06,116.2,4549.0,115.3639,115.5427,115.3241,115.4632,4549.0
2024-11-04 13:15:00,116.21,116.3,116.19,116.26,3670.0,115.4732,115.5626,115.4533,115.5229,3670.0
2024-11-04 13:20:00,116.3,116.39,116.27,116.39,4157.0,115.5626,115.652,115.5328,115.652,4157.0
2024-11-04 13:25:00,116.35,116.35,116.17,116.23,7652.0,115.6123,115.6123,115.4334,115.493,7652.0
2024-11-04 13:30:00,116.21,116.33,116.16,116.32,6330.0,115.4732,115.5924,115.4235,115.5825,6330.0
2024-11-04 13:35:00,116.36,116.37,116.31,116.36,27399.0,115.6222,115.6322,115.5725,115.6222,27399.0
2024-11-04 13:40:00,116.36,116.47,116.36,116.44,9037.0,115.6222,115.7315,115.6222,115.7017,9037.0
2024-11-04 13:45:00,116.44,116.5,116.39,116.41,7248.0,115.7017,115.7613,115.652,115.6719,7248.0
2024-11-04 13:50:00,116.41,116.41,116.26,116.27,3112.0,115.6719,115.6719,115.5229,115.5328,3112.0
2024-11-04 13:55:00,116.24,116.28,116.19,116.19,3957.0,115.503,115.5427,115.4533,115.4533,3957.0
2024-11-04 14:00:00,116.2,116.2,116.07,116.07,6151.0,115.4632,115.4632,115.3341,115.3341,6151.0
2024-11-04 14:05:00,116.08,116.17,116.08,116.12,7735.0,115.344,115.4334,115.344,115.3837,7735.0
2024-11-04 14:10:00,116.1,116.21,116.1,116.21,3732.0,115.3639,115.4732,115.3639,115.4732,3732.0
2024-11-04 14:15:00,116.21,116.23,116.14,116.18,5388.0,115.4732,115.493,115.4036,115.4434,5388.0
2024-11-04 14:20:00,116.2,116.26,116.19,116.21,6159.0,115.4632,115.5229,115.4533,115.4732,6159.0
2024-11-04 14:25:00,116.21,116.23,116.11,116.11,7111.0,115.4732,115.493,115.3738,115.3738,7111.0
2024-11-04 14:30:00,116.09,116.2,116.07,116.17,4869.0,115.3539,115.4632,115.3341,115.4334,4869.0
2024-11-04 14:35:00,116.17,116.27,116.14,116.27,3264.0,115.4334,115.5328,115.4036,115.5328,3264.0
2024-11-04 14:40:00,116.26,116.26,116.11,116.12,7257.0,115.5229,115.5229,115.3738,115.3837,7257.0
2024-11-04 14:45:00,116.12,116.17,116.08,116.08,5210.0,115.3837,115.4334,115.344,115.344,5210.0
2024-11-04 14:50:00,116.1,116.1,116.05,116.05,3015.0,115.3639,115.3639,115.3142,115.3142,3015.0
2024-11-04 14:55:00,116.05,116.15,116.03,116.03,12106.0,115.3142,115.4136,115.2943,115.2943,12106.0
2024-11-04 15:00:00,116.03,116.08,116.02,116.03,4126.0,115.2943,115.344,115.2844,115.2943,4126.0
2024-11-04 15:05:00,116.05,116.14,116.02,116.13,6374.0,115.3142,115.4036,115.2844,115.3937,6374.0
2024-11-04 15:10:00,116.13,116.18,116.11,116.15,17725.0,115.3937,115.4434,115.3738,115.4136,17725.0
2024-11-04 15:15:00,116.13,116.16,116.03,116.15,17651.0,115.3937,115.4235,115.2943,115.4136,17651.0
2024-11-04 15:20:00,116.14,116.14,116.06,116.09,10105.0,115.4036,115.4036,115.3241,115.3539,10105.0
2024-11-04 15:25:00,116.11,116.16,116.09,116.1,11918.0,115.3738,115.4235,115.3539,115.3639,11918.0
2024-11-04 15:30:00,116.08,116.13,115.98,116.0,13150.0,115.344,115.3937,115.2446,115.2645,13150.0
2024-11-04 15:35:00,115.97,115.98,115.84,115.86,9277.0,115.2347,115.2446,115.1055,115.1254,9277.0
2024-11-04 15:40:00,115.84,116.07,115.84,115.98,13779.0,115.1055,115.3341,115.1055,115.2446,13779.0
2024-11-04 15:45:00,116.01,116.03,115.95,115.97,30621.0,115.2744,115.2943,115.2148,115.2347,30621.0
2024-11-04 15:50:00,115.99,115.99,115.76,115.85,18574.0,115.2546,115.2546,115.026,115.1155,18574.0
2024-11-04 15:55:00,115.85,115.87,115.75,115.87,60111.0,115.1155,115.1353,115.0161,115.1353,60111.0
2024-11-05 09:30:00,115.5,116.22,115.26,116.22,77342.0,114.7677,115.4831,114.5292,115.4831,77342.0
2024-11-05 09:35:00,116.32,116.84,116.31,116.79,21209.0,115.5825,116.0992,115.5725,116.0495,21209.0
2024-11-05 09:40:00,116.79,117.12,116.73,117.08,27693.0,116.0495,116.3774,115.9899,116.3377,27693.0
2024-11-05 09:45:00,117.08,117.34,116.93,117.29,18505.0,116.3377,116.596,116.1886,116.5463,18505.0
2024-11-05 09:50:00,117.27,117.63,117.18,117.52,23979.0,116.5265,116.8842,116.437,116.7749,23979.0
2024-11-05 09:55:00,117.58,117.8,117.53,117.71,20744.0,116.8345,117.0531,116.7848,116.9637,20744.0
2024-11-05 10:00:00,117.68,117.82,117.34,117.74,74326.0,116.9339,117.073,116.596,116.9935,74326.0
2024-11-05 10:05:00,117.74,117.83,117.37,117.44,30641.0,116.9935,117.0829,116.6258,116.6954,30641.0
2024-11-05 10:10:00,117.46,117.55,117.31,117.48,22632.0,116.7153,116.8047,116.5662,116.7351,22632.0
2024-11-05 10:15:00,117.48,117.55,117.35,117.55,13719.0,116.7351,116.8047,116.6059,116.8047,13719.0
2024-11-05 10:20:00,117.52,117.63,117.39,117.62,9515.0,116.7749,116.8842,116.6457,116.8742,9515.0
2024-11-05 10:25:00,117.61,117.64,117.41,117.49,16503.0,116.8643,116.8941,116.6656,116.7451,16503.0
2024-11-05 10:30:00,117.45,117.68,117.45,117.59,20149.0,116.7053,116.9339,116.7053,116.8444,20149.0
2024-11-05 10:35:00,117.59,117.84,117.55,117.81,25652.0,116.8444,117.0928,116.8047,117.063,25652.0
2024-11-05 10:40:00,117.8,117.93,117.7,117.93,16767.0,117.0531,117.1823,116.9537,117.1823,16767.0
2024-11-05 10:45:00,117.92,118.02,117.83,117.83,14845.0,117.1723,117.2717,117.0829,117.0829,14845.0
2024-11-05 10:50:00,117.85,117.89,117.66,117.76,12301.0,117.1028,117.1425,116.914,117.0133,12301.0
2024-11-05 10:55:00,117.75,117.75,117.47,117.5,12252.0,117.0034,117.0034,116.7252,116.755,12252.0
2024-11-05 11:00:00,117.48,117.81,117.46,117.8,17507.0,116.7351,117.063,116.7153,117.0531,17507.0
2024-11-05 11:05:00,117.8,117.88,117.74,117.78,12671.0,117.0531,117.1326,116.9935,117.0332,12671.0
2024-11-05 11:10:00,117.78,117.79,117.64,117.65,48660.0,117.0332,117.0432,116.8941,116.904,48660.0
2024-11-05 11:15:00,117.66,117.68,117.5,117.52,23186.0,116.914,116.9339,116.755,116.7749,23186.0
2024-11-05 11:20:00,117.52,117.61,117.46,117.56,17141.0,116.7749,116.8643,116.7153,116.8146,17141.0
2024-11-05 11:25:00,117.55,117.55,117.35,117.4,26980.0,116.8047,116.8047,116.6059,116.6556,26980.0
2024-11-05 11:30:00,117.4,117.53,117.39,117.47,11397.0,116.6556,116.7848,116.6457,116.7252,11397.0
2024-11-05 11:35:00,117.47,117.55,117.4,117.55,5317.0,116.7252,116.8047,116.6556,116.8047,5317.0
2024-11-05 11:40:00,117.56,117.72,117.56,117.72,8215.0,116.8146,116.9736,116.8146,116.9736,8215.0
2024-11-05 11:45:00,117.7,117.87,117.68,117.74,11721.0,116.9537,117.1227,116.9339,116.9935,11721.0
2024-11-05 11:50:00,117.75,117.83,117.69,117.73,15012.0,117.0034,117.0829,116.9438,116.9835,15012.0
2024-11-05 11:55:00,117.74,117.76,117.67,117.71,5315.0,116.9935,117.0133,116.9239,116.9637,5315.0
2024-11-05 12:00:00,117.71,117.71,117.47,117.52,4924.0,116.9637,116.9637,116.7252,116.7749,4924.0
2024-11-05 12:05:00,117.52,117.57,117.47,117.5,9246.0,116.7749,116.8246,116.7252,116.755,9246.0
2024-11-05 12:10:00,117.56,117.57,117.44,117.48,6512.0,116.8146,116.8246,116.6954,116.7351,6512.0
2024-11-05 12:15:00,117.5,117.63,117.5,117.63,6186.0,116.755,116.8842,116.755,116.8842,6186.0
2024-11-05 12:20:00,117.62,117.64,117.5,117.52,4100.0,116.8742,116.8941,116.755,116.7749,4100.0
2024-11-05 12:25:00,117.51,117.51,117.36,117.38,4117.0,116.7649,116.7649,116.6159,116.6358,4117.0
2024-11-05 12:30:00,117.39,117.47,117.38,117.43,5200.0,116.6457,116.7252,116.6358,116.6854,5200.0
2024-11-05 12:35:00,117.45,117.55,117.42,117.52,18353.0,116.7053,116.8047,116.6755,116.7749,18353.0
2024-11-05 12:40:00,117.53,117.59,117.51,117.55,7016.0,116.7848,116.8444,116.7649,116.8047,7016.0
2024-11-05 12:45:00,117.55,117.63,117.53,117.6,6299.0,116.8047,116.8842,116.7848,116.8544,6299.0
2024-11-05 12:50:00,117.6,117.63,117.57,117.61,7403.0,116.8544,116.8842,116.8246,116.8643,7403.0
2024-11-05 12:55:00,117.62,117.64,117.45,117.51,19013.0,116.8742,116.8941,116.7053,116.7649,19013.0
2024-11-05 13:00:00,117.52,117.67,117.52,117.67,9845.0,116.7749,116.9239,116.7749,116.9239,9845.0
2024-11-05 13:05:00,117.65,117.65,117.49,117.49,4319.0,116.904,116.904,116.7451,116.7451,4319.0
2024-11-05 13:10:00,117.49,117.55,117.37,117.37,6800.0,116.7451,116.8047,116.6258,116.6258,6800.0
2024-11-05 13:15:00,117.41,117.58,117.41,117.53,12892.0,116.6656,116.8345,116.6656,116.7848,12892.0
2024-11-05 13:20:00,117.54,117.57,117.43,117.46,4500.0,116.7947,116.8246,116.6854,116.7153,4500.0
2024-11-05 13:25:00,117.46,117.55,117.46,117.53,4315.0,116.7153,116.8047,116.7153,116.7848,4315.0
2024-11-05 13:30:00,117.53,117.53,117.43,117.43,3150.0,116.7848,116.7848,116.6854,116.6854,3150.0
2024-11-05 13:35:00,117.47,117.49,117.37,117.49,4408.0,116.7252,116.7451,116.6258,116.7451,4408.0
2024-11-05 13:40:00,117.5,117.61,117.49,117.55,4253.0,116.755,116.8643,116.7451,116.8047,4253.0
2024-11-05 13:45:00,117.57,117.57,117.38,117.42,9538.0,116.8246,116.8246,116.6358,116.6755,9538.0
2024-11-05 13:50:00,117.42,117.56,117.4,117.56,19240.0,116.6755,116.8146,116.6556,116.8146,19240.0
2024-11-05 13:55:00,117.56,117.61,117.52,117.6,15151.0,116.8146,116.8643,116.7749,116.8544,15151.0
2024-11-05 14:00:00,117.61,117.72,117.6,117.61,11785.0,116.8643,116.9736,116.8544,116.8643,11785.0
2024-11-05 14:05:00,117.62,117.71,117.61,117.71,4453.0,116.8742,116.9637,116.8643,116.9637,4453.0
2024-11-05 14:10:00,117.73,117.78,117.7,117.78,5607.0,116.9835,117.0332,116.9537,117.0332,5607.0
2024-11-05 14:15:00,117.78,117.89,117.78,117.87,6069.0,117.0332,117.1425,117.0332,117.1227,6069.0
2024-11-05 14:20:00,117.87,117.87,117.8,117.87,4228.0,117.1227,117.1227,117.0531,117.1227,4228.0
2024-11-05 14:25:00,117.87,117.95,117.87,117.91,8212.0,117.1227,117.2021,117.1227,117.1624,8212.0
2024-11-05 14:30:00,117.9,118.01,117.89,117.99,5074.0,117.1525,117.2618,117.1425,117.2419,5074.0
2024-11-05 14:35:00,118.0,118.07,118.0,118.07,10156.0,117.2518,117.3214,117.2518,117.3214,10156.0
2024-11-05 14:40:00,118.07,118.16,118.06,118.09,12182.0,117.3214,117.4108,117.3114,117.3413,12182.0
2024-11-05 14:45:00,118.09,118.11,117.97,117.97,7159.0,117.3413,117.3611,117.222,117.222,7159.0
2024-11-05 14:50:00,117.97,117.99,117.84,117.93,14155.0,117.222,117.2419,117.0928,117.1823,14155.0
2024-11-05 14:55:00,117.9,117.9,117.81,117.86,9302.0,117.1525,117.1525,117.063,117.1127,9302.0
2024-11-05 15:00:00,117.82,117.91,117.78,117.89,7205.0,117.073,117.1624,117.0332,117.1425,7205.0
2024-11-05 15:05:00,117.9,118.1,117.9,118.09,9489.0,117.1525,117.3512,117.1525,117.3413,9489.0
2024-11-05 15:10:00,118.1,118.24,118.1,118.24,37271.0,117.3512,117.4903,117.3512,117.4903,37271.0
2024-11-05 15:15:00,118.23,118.23,118.07,118.11,14457.0,117.4804,117.4804,117.3214,117.3611,14457.0
2024-11-05 15:20:00,118.11,118.12,117.95,118.0,11494.0,117.3611,117.3711,117.2021,117.2518,11494.0
2024-11-05 15:25:00,118.0,118.15,118.0,118.15,71718.0,117.2518,117.4009,117.2518,117.4009,71718.0
2024-11-05 15:30:00,118.15,118.23,118.08,118.19,26354.0,117.4009,117.4804,117.3313,117.4406,26354.0
2024-11-05 15:35:00,118.18,118.29,118.18,118.27,13870.0,117.4307,117.54,117.4307,117.5201,13870.0
2024-11-05 15:40:00,118.26,118.29,118.15,118.23,22502.0,117.5102,117.54,117.4009,117.4804,22502.0
2024-11-05 15:45:00,118.23,118.41,118.21,118.33,31822.0,117.4804,117.6592,117.4605,117.5797,31822.0
2024-11-05 15:50:00,118.33,118.52,118.23,118.46,39371.0,117.5797,117.7685,117.4804,117.7089,39371.0
2024-11-05 15:55:00,118.46,118.62,118.41,118.6,91741.0,117.7089,117.8679,117.6592,117.848,91741.0
2024-11-06 09:30:00,116.19,117.49,115.08,115.48,466533.0,115.4533,116.7451,114.3503,114.7478,466533.0
2024-11-06 09:35:00,115.54,116.05,114.87,115.9,228973.0,114.8074,115.3142,114.1417,115.1651,228973.0
2024-11-06 09:40:00,116.0,116.45,115.3,115.5,151055.0,115.2645,115.7117,114.5689,114.7677,151055.0
2024-11-06 09:45:00,115.49,115.49,114.57,114.85,306815.0,114.7577,114.7577,113.8436,114.1218,306815.0
2024-11-06 09:50:00,114.83,114.89,114.45,114.85,182817.0,114.1019,114.1615,113.7243,114.1218,182817.0
2024-11-06 09:55:00,114.88,115.84,114.71,115.76,205192.0,114.1516,115.1055,113.9827,115.026,205192.0
2024-11-06 10:00:00,115.8,116.33,115.35,116.18,131961.0,115.0658,115.5924,114.6186,115.4434,131961.0
2024-11-06 10:05:00,116.21,116.42,115.79,116.15,66680.0,115.4732,115.6818,115.0558,115.4136,66680.0
2024-11-06 10:10:00,116.08,116.36,115.73,116.02,174761.0,115.344,115.6222,114.9962,115.2844,174761.0
2024-11-06 10:15:00,115.9,116.34,115.82,116.0,40507.0,115.1651,115.6024,115.0856,115.2645,40507.0
2024-11-06 10:20:00,115.99,116.16,115.69,116.12,45648.0,115.2546,115.4235,114.9565,115.3837,45648.0
2024-11-06 10:25:00,116.06,116.52,115.94,116.2,66179.0,115.3241,115.7812,115.2049,115.4632,66179.0
2024-11-06 10:30:00,116.18,116.19,115.68,115.82,42450.0,115.4434,115.4533,114.9465,115.0856,42450.0
2024-11-06 10:35:00,115.8,116.0,115.36,115.5,37085.0,115.0658,115.2645,114.6286,114.7677,37085.0
2024-11-06 10:40:00,115.51,115.72,115.26,115.48,42536.0,114.7776,114.9863,114.5292,114.7478,42536.0
2024-11-06 10:45:00,115.5,115.66,115.3,115.31,46421.0,114.7677,114.9267,114.5689,114.5789,46421.0
2024-11-06 10:50:00,115.3,115.72,115.26,115.72,48247.0,114.5689,114.9863,114.5292,114.9863,48247.0
2024-11-06 10:55:00,115.73,115.77,115.28,115.34,74286.0,114.9962,115.036,114.5491,114.6087,74286.0
2024-11-06 11:00:00,115.36,115.54,115.21,115.4,67016.0,114.6286,114.8074,114.4795,114.6683,67016.0
2024-11-06 11:05:00,115.4,115.41,114.95,115.23,69010.0,114.6683,114.6782,114.2212,114.4994,69010.0
2024-11-06 11:10:00,115.14,115.51,115.09,115.5,18758.0,114.41,114.7776,114.3603,114.7677,18758.0
2024-11-06 11:15:00,115.53,115.57,115.3,115.45,16725.0,114.7975,114.8372,114.5689,114.718,16725.0
2024-11-06 11:20:00,115.45,115.59,115.26,115.56,21310.0,114.718,114.8571,114.5292,114.8273,21310.0
2024-11-06 11:25:00,115.62,115.77,115.37,115.58,83692.0,114.8869,115.036,114.6385,114.8472,83692.0
2024-11-06 11:30:00,115.62,115.8,115.58,115.8,23953.0,114.8869,115.0658,114.8472,115.0658,23953.0
2024-11-06 11:35:00,115.82,116.19,115.78,116.12,48536.0,115.0856,115.4533,115.0459,115.3837,48536.0
2024-11-06 11:40:00,116.11,116.18,115.92,116.04,38487.0,115.3738,115.4434,115.185,115.3043,38487.0
2024-11-06 11:45:00,116.07,116.17,115.93,116.07,22517.0,115.3341,115.4334,115.195,115.3341,22517.0
2024-11-06 11:50:00,116.12,116.15,115.96,116.09,11156.0,115.3837,115.4136,115.2248,115.3539,11156.0
2024-11-06 11:55:00,116.06,116.39,115.92,116.28,19689.0,115.3241,115.652,115.185,115.5427,19689.0
2024-11-06 12:00:00,116.27,116.27,115.83,116.01,20845.0,115.5328,115.5328,115.0956,115.2744,20845.0
2024-11-06 12:05:00,116.0,116.09,115.9,116.05,12597.0,115.2645,115.3539,115.1651,115.3142,12597.0
2024-11-06 12:10:00,116.03,116.29,116.0,116.13,21216.0,115.2943,115.5527,115.2645,115.3937,21216.0
2024-11-06 12:15:00,116.11,116.2,115.99,116.03,9097.0,115.3738,115.4632,115.2546,115.2943,9097.0
2024-11-06 12:20:00,116.05,116.11,115.97,116.1,12135.0,115.3142,115.3738,115.2347,115.3639,12135.0
2024-11-06 12:25:00,116.09,116.37,116.09,116.2,10440.0,115.3539,115.6322,115.3539,115.4632,10440.0
2024-11-06 12:30:00,116.14,116.31,116.1,116.31,8458.0,115.4036,115.5725,115.3639,115.5725,8458.0
2024-11-06 12:35:00,116.3,116.45,116.29,116.34,36225.0,115.5626,115.7117,115.5527,115.6024,36225.0
2024-11-06 12:40:00,116.34,116.64,116.33,116.62,107132.0,115.6024,115.9004,115.5924,115.8806,107132.0
2024-11-06 12:45:00,116.6,116.64,116.45,116.49,19064.0,115.8607,115.9004,115.7117,115.7514,19064.0
2024-11-06 12:50:00,116.51,116.53,116.31,116.44,20793.0,115.7713,115.7911,115.5725,115.7017,20793.0
2024-11-06 12:55:00,116.41,116.66,116.41,116.65,15874.0,115.6719,115.9203,115.6719,115.9104,15874.0
2024-11-06 13:00:00,116.62,117.08,116.61,116.91,31875.0,115.8806,116.3377,115.8706,116.1687,31875.0
2024-11-06 13:05:00,116.92,116.93,116.65,116.72,38753.0,116.1787,116.1886,115.9104,115.9799,38753.0
2024-11-06 13:10:00,116.72,116.89,116.72,116.82,16457.0,115.9799,116.1489,115.9799,116.0793,16457.0
2024-11-06 13:15:00,116.81,116.9,116.71,116.75,16942.0,116.0694,116.1588,115.97,116.0098,16942.0
2024-11-06 13:20:00,116.74,116.8,116.69,116.72,5439.0,115.9998,116.0594,115.9501,115.9799,5439.0
2024-11-06 13:25:00,116.72,117.04,116.71,117.03,15219.0,115.9799,116.2979,115.97,116.288,15219.0
2024-11-06 13:30:00,117.06,117.24,117.01,117.1,25310.0,116.3178,116.4966,116.2681,116.3575,25310.0
2024-11-06 13:35:00,117.11,117.21,117.06,117.18,14132.0,116.3675,116.4668,116.3178,116.437,14132.0
2024-11-06 13:40:00,117.15,117.2,117.05,117.05,73126.0,116.4072,116.4569,116.3079,116.3079,73126.0
2024-11-06 13:45:00,117.03,117.08,117.0,117.05,27021.0,116.288,116.3377,116.2582,116.3079,27021.0
2024-11-06 13:50:00,116.99,117.32,116.99,117.3,12357.0,116.2482,116.5761,116.2482,116.5563,12357.0
2024-11-06 13:55:00,117.3,117.31,117.12,117.2,18482.0,116.5563,116.5662,116.3774,116.4569,18482.0
2024-11-06 14:00:00,117.21,117.5,117.2,117.46,32076.0,116.4668,116.755,116.4569,116.7153,32076.0
2024-11-06 14:05:00,117.47,117.47,117.22,117.27,62637.0,116.7252,116.7252,116.4768,116.5265,62637.0
2024-11-06 14:10:00,117.29,117.31,117.16,117.24,10232.0,116.5463,116.5662,116.4172,116.4966,10232.0
2024-11-06 14:15:00,117.24,117.36,117.24,117.26,8020.0,116.4966,116.6159,116.4966,116.5165,8020.0
2024-11-06 14:20:00,117.25,117.27,117.14,117.2,13297.0,116.5066,116.5265,116.3973,116.4569,13297.0
2024-11-06 14:25:00,117.17,117.32,117.14,117.2,21342.0,116.4271,116.5761,116.3973,116.4569,21342.0
2024-11-06 14:30:00,117.2,117.3,117.16,117.17,10601.0,116.4569,116.5563,116.4172,116.4271,10601.0
2024-11-06 14:35:00,117.15,117.27,117.12,117.22,14330.0,116.4072,116.5265,116.3774,116.4768,14330.0
2024-11-06 14:40:00,117.24,117.36,117.24,117.35,21907.0,116.4966,116.6159,116.4966,116.6059,21907.0
2024-11-06 14:45:00,117.33,117.35,117.23,117.26,11706.0,116.5861,116.6059,116.4867,116.5165,11706.0
2024-11-06 14:50:00,117.27,117.28,116.89,116.94,10354.0,116.5265,116.5364,116.1489,116.1985,10354.0
2024-11-06 14:55:00,116.93,117.04,116.93,117.03,11801.0,116.1886,116.2979,116.1886,116.288,11801.0
2024-11-06 15:00:00,117.03,117.28,117.01,117.08,14731.0,116.288,116.5364,116.2681,116.3377,14731.0
2024-11-06 15:05:00,117.07,117.23,117.01,117.22,9773.0,116.3277,116.4867,116.2681,116.4768,9773.0
2024-11-06 15:10:00,117.23,117.5,117.17,117.48,13911.0,116.4867,116.755,116.4271,116.7351,13911.0
2024-11-06 15:15:00,117.49,117.66,117.49,117.61,15991.0,116.7451,116.914,116.7451,116.8643,15991.0
2024-11-06 15:20:00,117.6,117.68,117.48,117.57,16192.0,116.8544,116.9339,116.7351,116.8246,16192.0
2024-11-06 15:25:00,117.56,117.68,117.56,117.68,13573.0,116.8146,116.9339,116.8146,116.9339,13573.0
2024-11-06 15:30:00,117.68,117.75,117.6,117.73,19642.0,116.9339,117.0034,116.8544,116.9835,19642.0
2024-11-06 15:35:00,117.74,117.87,117.51,117.54,28306.0,116.9935,117.1227,116.7649,116.7947,28306.0
2024-11-06 15:40:00,117.57,117.76,117.55,117.74,47486.0,116.8246,117.0133,116.8047,116.9935,47486.0
2024-11-06 15:45:00,117.74,117.8,117.63,117.73,29159.0,116.9935,117.0531,116.8842,116.9835,29159.0
2024-11-06 15:50:00,117.76,117.77,117.55,117.58,44132.0,117.0133,117.0233,116.8047,116.8345,44132.0
2024-11-06 15:55:00,117.59,117.65,117.43,117.47,139539.0,116.8444,116.904,116.6854,116.7252,139539.0
2024-11-07 09:30:00,117.57,117.99,117.34,117.86,32309.0,116.8246,117.2419,116.596,117.1127,32309.0
2024-11-07 09:35:00,117.89,118.11,117.4,117.79,21774.0,117.1425,117.3611,116.6556,117.0432,21774.0
2024-11-07 09:40:00,117.73,118.25,117.72,117.82,96717.0,116.9835,117.5002,116.9736,117.073,96717.0
2024-11-07 09:45:00,117.79,118.59,117.79,118.41,158765.0,117.0432,117.8381,117.0432,117.6592,158765.0
2024-11-07 09:50:00,118.4,118.81,118.37,118.51,29775.0,117.6493,118.0567,117.6195,117.7586,29775.0
2024-11-07 09:55:00,118.53,118.91,118.47,118.65,25715.0,117.7785,118.1561,117.7188,117.8977,25715.0
2024-11-07 10:00:00,118.68,118.84,118.54,118.71,10846.0,117.9275,118.0865,117.7884,117.9573,10846.0
2024-11-07 10:05:00,118.73,118.74,118.42,118.6,13207.0,117.9772,117.9871,117.6692,117.848,13207.0
2024-11-07 10:10:00,118.6,118.7,118.29,118.31,99171.0,117.848,117.9474,117.54,117.5599,99171.0
2024-11-07 10:15:00,118.31,118.34,118.11,118.16,21735.0,117.5599,117.5897,117.3611,117.4108,21735.0
2024-11-07 10:20:00,118.12,118.3,118.05,118.26,72375.0,117.3711,117.5499,117.3015,117.5102,72375.0
2024-11-07 10:25:00,118.29,118.65,118.26,118.63,11869.0,117.54,117.8977,117.5102,117.8778,11869.0
2024-11-07 10:30:00,118.68,118.95,118.64,118.88,20853.0,117.9275,118.1958,117.8878,118.1262,20853.0
2024-11-07 10:35:00,118.96,119.18,118.96,119.07,17573.0,118.2057,118.4243,118.2057,118.315,17573.0
2024-11-07 10:40:00,119.15,119.22,119.03,119.13,15031.0,118.3945,118.4641,118.2753,118.3747,15031.0
2024-11-07 10:45:00,119.14,119.14,118.99,119.0,11520.0,118.3846,118.3846,118.2355,118.2455,11520.0
2024-11-07 10:50:00,119.0,119.04,118.68,118.79,10563.0,118.2455,118.2852,117.9275,118.0368,10563.0
2024-11-07 10:55:00,118.77,118.77,118.61,118.68,22882.0,118.0169,118.0169,117.858,117.9275,22882.0
2024-11-07 11:00:00,118.69,118.76,118.48,118.5,8834.0,117.9375,118.007,117.7288,117.7487,8834.0
2024-11-07 11:05:00,118.52,118.57,118.36,118.56,7257.0,117.7685,117.8182,117.6095,117.8083,7257.0
2024-11-07 11:10:00,118.56,118.56,118.24,118.25,23957.0,117.8083,117.8083,117.4903,117.5002,23957.0
2024-11-07 11:15:00,118.28,118.47,118.22,118.45,11003.0,117.5301,117.7188,117.4704,117.699,11003.0
2024-11-07 11:20:00,118.43,118.43,118.29,118.36,7101.0,117.6791,117.6791,117.54,117.6095,7101.0
2024-11-07 11:25:00,118.36,118.36,118.07,118.08,15252.0,117.6095,117.6095,117.3214,117.3313,15252.0
2024-11-07 11:30:00,118.12,118.17,118.01,118.16,12759.0,117.3711,117.4207,117.2618,117.4108,12759.0
2024-11-07 11:35:00,118.13,118.13,117.96,118.08,5564.0,117.381,117.381,117.2121,117.3313,5564.0
2024-11-07 11:40:00,118.09,118.1,117.99,118.1,11741.0,117.3413,117.3512,117.2419,117.3512,11741.0
2024-11-07 11:45:00,118.11,118.11,117.84,117.9,11747.0,117.3611,117.3611,117.0928,117.1525,11747.0
2024-11-07 11:50:00,117.92,117.94,117.82,117.82,8799.0,117.1723,117.1922,117.073,117.073,8799.0
2024-11-07 11:55:00,117.82,117.92,117.76,117.83,33734.0,117.073,117.1723,117.0133,117.0829,33734.0
2024-11-07 12:00:00,117.83,117.99,117.81,117.92,17685.0,117.0829,117.2419,117.063,117.1723,17685.0
2024-11-07 12:05:00,117.92,118.07,117.88,118.02,8293.0,117.1723,117.3214,117.1326,117.2717,8293.0
2024-11-07 12:10:00,118.05,118.12,118.05,118.09,20225.0,117.3015,117.3711,117.3015,117.3413,20225.0
2024-11-07 12:15:00,118.09,118.1,117.95,117.95,12188.0,117.3413,117.3512,117.2021,117.2021,12188.0
2024-11-07 12:20:00,117.96,118.04,117.86,118.04,13398.0,117.2121,117.2916,117.1127,117.2916,13398.0
2024-11-07 12:25:00,118.01,118.01,117.87,117.92,56326.0,117.2618,117.2618,117.1227,117.1723,56326.0
2024-11-07 12:30:00,117.93,118.04,117.92,118.01,19211.0,117.1823,117.2916,117.1723,117.2618,19211.0
2024-11-07 12:35:00,117.99,117.99,117.93,117.98,2919.0,117.2419,117.2419,117.1823,117.232,2919.0
2024-11-07 12:40:00,117.96,118.07,117.96,118.03,17451.0,117.2121,117.3214,117.2121,117.2816,17451.0
2024-11-07 12:45:00,118.01,118.11,117.98,118.08,6469.0,117.2618,117.3611,117.232,117.3313,6469.0
2024-11-07 12:50:00,118.08,118.08,118.02,118.07,35791.0,117.3313,117.3313,117.2717,117.3214,35791.0
2024-11-07 12:55:00,118.08,118.11,117.98,118.06,7822.0,117.3313,117.3611,117.232,117.3114,7822.0
2024-11-07 13:00:00,118.06,118.1,117.9,117.95,11261.0,117.3114,117.3512,117.1525,117.2021,11261.0
2024-11-07 13:05:00,117.93,118.09,117.9,118.08,10473.0,117.1823,117.3413,117.1525,117.3313,10473.0
2024-11-07 13:10:00,118.05,118.07,117.93,117.95,4941.0,117.3015,117.3214,117.1823,117.2021,4941.0
2024-11-07 13:15:00,117.91,117.97,117.89,117.95,7313.0,117.1624,117.222,117.1425,117.2021,7313.0
2024-11-07 13:20:00,117.95,118.02,117.94,118.0,5003.0,117.2021,117.2717,117.1922,117.2518,5003.0
2024-11-07 13:25:00,117.98,118.01,117.89,117.9,7634.0,117.232,117.2618,117.1425,117.1525,7634.0
2024-11-07 13:30:00,117.87,117.87,117.76,117.81,4150.0,117.1227,117.1227,117.0133,117.063,4150.0
2024-11-07 13:35:00,117.81,117.82,117.73,117.81,3754.0,117.063,117.073,116.9835,117.063,3754.0
2024-11-07 13:40:00,117.79,117.79,117.59,117.66,13522.0,117.0432,117.0432,116.8444,116.914,13522.0
2024-11-07 13:45:00,117.66,117.79,117.59,117.79,20012.0,116.914,117.0432,116.8444,117.0432,20012.0
2024-11-07 13:50:00,117.88,117.9,117.77,117.83,6006.0,117.1326,117.1525,117.0233,117.0829,6006.0
2024-11-07 13:55:00,117.85,117.92,117.81,117.92,5408.0,117.1028,117.1723,117.063,117.1723,5408.0
2024-11-07 14:00:00,117.94,118.15,117.64,117.65,20187.0,117.1922,117.4009,116.8941,116.904,20187.0
2024-11-07 14:05:00,117.61,117.68,117.51,117.66,17156.0,116.8643,116.9339,116.7649,116.914,17156.0
2024-11-07 14:10:00,117.66,117.7,117.47,117.67,12050.0,116.914,116.9537,116.7252,116.9239,12050.0
2024-11-07 14:15:00,117.69,117.82,117.69,117.76,6678.0,116.9438,117.073,116.9438,117.0133,6678.0
2024-11-07 14:20:00,117.77,117.78,117.58,117.73,9000.0,117.0233,117.0332,116.8345,116.9835,9000.0
2024-11-07 14:25:00,117.71,117.76,117.66,117.72,4300.0,116.9637,117.0133,116.914,116.9736,4300.0
2024-11-07 14:30:00,117.74,118.04,117.74,117.93,15621.0,116.9935,117.2916,116.9935,117.1823,15621.0
2024-11-07 14:35:00,117.96,118.01,117.82,117.94,62755.0,117.2121,117.2618,117.073,117.1922,62755.0
2024-11-07 14:40:00,117.92,117.96,117.56,117.81,15464.0,117.1723,117.2121,116.8146,117.063,15464.0
2024-11-07 14:45:00,117.75,118.01,117.62,117.96,15681.0,117.0034,117.2618,116.8742,117.2121,15681.0
2024-11-07 14:50:00,117.92,118.05,117.89,117.97,11300.0,117.1723,117.3015,117.1425,117.222,11300.0
2024-11-07 14:55:00,117.99,118.15,117.97,118.15,7959.0,117.2419,117.4009,117.222,117.4009,7959.0
2024-11-07 15:00:00,118.14,118.14,117.85,117.87,17504.0,117.3909,117.3909,117.1028,117.1227,17504.0
2024-11-07 15:05:00,117.84,118.14,117.84,118.1,43509.0,117.0928,117.3909,117.0928,117.3512,43509.0
2024-11-07 15:10:00,118.12,118.49,118.12,118.48,29460.0,117.3711,117.7387,117.3711,117.7288,29460.0
2024-11-07 15:15:00,118.48,118.53,118.41,118.5,24408.0,117.7288,117.7785,117.6592,117.7487,24408.0
2024-11-07 15:20:00,118.51,118.6,118.3,118.43,25250.0,117.7586,117.848,117.5499,117.6791,25250.0
2024-11-07 15:25:00,118.44,118.48,118.19,118.21,24463.0,117.689,117.7288,117.4406,117.4605,24463.0
2024-11-07 15:30:00,118.22,118.32,118.2,118.25,37728.0,117.4704,117.5698,117.4506,117.5002,37728.0
2024-11-07 15:35:00,118.24,118.38,118.16,118.16,32394.0,117.4903,117.6294,117.4108,117.4108,32394.0
2024-11-07 15:40:00,118.17,118.28,118.16,118.19,28837.0,117.4207,117.5301,117.4108,117.4406,28837.0
2024-11-07 15:45:00,118.21,118.34,118.17,118.2,26536.0,117.4605,117.5897,117.4207,117.4506,26536.0
2024-11-07 15:50:00,118.19,118.3,118.11,118.27,66000.0,117.4406,117.5499,117.3611,117.5201,66000.0
2024-11-07 15:55:00,118.27,118.3,118.16,118.2,101248.0,117.5201,117.5499,117.4108,117.4506,101248.0
2024-11-08 09:30:00,118.15,118.54,118.02,118.37,18867.0,117.4009,117.7884,117.2717,117.6195,18867.0
2024-11-08 09:35:00,118.43,118.68,117.96,118.06,48380.0,117.6791,117.9275,117.2121,117.3114,48380.0
2024-11-08 09:40:00,118.09,118.57,118.09,118.41,19524.0,117.3413,117.8182,117.3413,117.6592,19524.0
2024-11-08 09:45:00,118.4,118.91,118.4,118.69,44662.0,117.6493,118.1561,117.6493,117.9375,44662.0
2024-11-08 09:50:00,118.65,118.65,118.22,118.48,32669.0,117.8977,117.8977,117.4704,117.7288,32669.0
2024-11-08 09:55:00,118.41,118.6,118.28,118.51,9454.0,117.6592,117.848,117.5301,117.7586,9454.0
2024-11-08 10:00:00,118.58,118.77,118.29,118.36,21629.0,117.8281,118.0169,117.54,117.6095,21629.0
2024-11-08 10:05:00,118.35,118.53,118.1,118.36,16154.0,117.5996,117.7785,117.3512,117.6095,16154.0
2024-11-08 10:10:00,118.41,118.81,118.41,118.8,22978.0,117.6592,118.0567,117.6592,118.0468,22978.0
2024-11-08 10:15:00,118.77,118.83,118.63,118.74,5810.0,118.0169,118.0766,117.8778,117.9871,5810.0
2024-11-08 10:20:00,118.72,119.12,118.7,118.9,31620.0,117.9673,118.3647,117.9474,118.1461,31620.0
2024-11-08 10:25:00,118.91,119.18,118.87,118.97,51993.0,118.1561,118.4243,118.1163,118.2157,51993.0
2024-11-08 10:30:00,118.98,119.22,118.89,119.22,30208.0,118.2256,118.4641,118.1362,118.4641,30208.0
2024-11-08 10:35:00,119.23,119.26,119.11,119.16,14790.0,118.474,118.5038,118.3548,118.4045,14790.0
2024-11-08 10:40:00,119.18,119.28,119.13,119.18,9350.0,118.4243,118.5237,118.3747,118.4243,9350.0
2024-11-08 10:45:00,119.2,119.28,119.04,119.09,7808.0,118.4442,118.5237,118.2852,118.3349,7808.0
2024-11-08 10:50:00,119.06,119.26,119.05,119.22,6356.0,118.3051,118.5038,118.2952,118.4641,6356.0
2024-11-08 10:55:00,119.19,119.33,119.13,119.3,6971.0,118.4343,118.5734,118.3747,118.5436,6971.0
2024-11-08 11:00:00,119.24,119.29,119.22,119.27,3016.0,118.484,118.5336,118.4641,118.5138,3016.0
2024-11-08 11:05:00,119.29,119.45,119.29,119.43,10692.0,118.5336,118.6926,118.5336,118.6728,10692.0
2024-11-08 11:10:00,119.39,119.5,119.33,119.38,9586.0,118.633,118.7423,118.5734,118.6231,9586.0
2024-11-08 11:15:00,119.36,119.41,119.29,119.33,6590.0,118.6032,118.6529,118.5336,118.5734,6590.0
2024-11-08 11:20:00,119.29,119.29,119.15,119.23,4776.0,118.5336,118.5336,118.3945,118.474,4776.0
2024-11-08 11:25:00,119.15,119.26,119.12,119.14,5607.0,118.3945,118.5038,118.3647,118.3846,5607.0
2024-11-08 11:30:00,119.17,119.18,118.94,119.14,11836.0,118.4144,118.4243,118.1859,118.3846,11836.0
2024-11-08 11:35:00,119.14,119.16,119.07,119.15,4325.0,118.3846,118.4045,118.315,118.3945,4325.0
2024-11-08 11:40:00,119.15,119.15,118.96,118.96,3866.0,118.3945,118.3945,118.2057,118.2057,3866.0
2024-11-08 11:45:00,118.95,118.97,118.87,118.96,2872.0,118.1958,118.2157,118.1163,118.2057,2872.0
2024-11-08 11:50:00,118.98,119.07,118.98,119.04,3974.0,118.2256,118.315,118.2256,118.2852,3974.0
2024-11-08 11:55:00,119.03,119.03,118.93,118.98,5322.0,118.2753,118.2753,118.1759,118.2256,5322.0
2024-11-08 12:00:00,118.93,119.01,118.84,118.84,7805.0,118.1759,118.2554,118.0865,118.0865,7805.0
2024-11-08 12:05:00,118.81,118.81,118.7,118.77,5701.0,118.0567,118.0567,117.9474,118.0169,5701.0
2024-11-08 12:10:00,118.83,118.87,118.67,118.67,4505.0,118.0766,118.1163,117.9176,117.9176,4505.0
2024-11-08 12:15:00,118.69,118.69,118.61,118.69,4636.0,117.9375,117.9375,117.858,117.9375,4636.0
2024-11-08 12:20:00,118.7,118.77,118.7,118.75,7819.0,117.9474,118.0169,117.9474,117.9971,7819.0
2024-11-08 12:25:00,118.74,118.74,118.63,118.65,13130.0,117.9871,117.9871,117.8778,117.8977,13130.0
2024-11-08 12:30:00,118.66,118.77,118.6,118.72,4953.0,117.9076,118.0169,117.848,117.9673,4953.0
2024-11-08 12:35:00,118.73,118.82,118.7,118.77,5745.0,117.9772,118.0666,117.9474,118.0169,5745.0
2024-11-08 12:40:00,118.74,118.78,118.71,118.76,3395.0,117.9871,118.0269,117.9573,118.007,3395.0
2024-11-08 12:45:00,118.76,118.8,118.76,118.79,2769.0,118.007,118.0468,118.007,118.0368,2769.0
2024-11-08 12:50:00,118.77,118.81,118.69,118.81,3589.0,118.0169,118.0567,117.9375,118.0567,3589.0
2024-11-08 12:55:00,118.79,118.8,118.69,118.71,4754.0,118.0368,118.0468,117.9375,117.9573,4754.0
2024-11-08 13:00:00,118.7,118.79,118.7,118.77,2911.0,117.9474,118.0368,117.9474,118.0169,2911.0
2024-11-08 13:05:00,118.77,118.77,118.62,118.63,2700.0,118.0169,118.0169,117.8679,117.8778,2700.0
2024-11-08 13:10:00,118.64,118.72,118.62,118.72,6019.0,117.8878,117.9673,117.8679,117.9673,6019.0
2024-11-08 13:15:00,118.73,118.77,118.68,118.77,5587.0,117.9772,118.0169,117.9275,118.0169,5587.0
2024-11-08 13:20:00,118.78,118.81,118.71,118.71,7239.0,118.0269,118.0567,117.9573,117.9573,7239.0
2024-11-08 13:25:00,118.73,118.83,118.72,118.79,3611.0,117.9772,118.0766,117.9673,118.0368,3611.0
2024-11-08 13:30:00,118.79,118.85,118.74,118.82,4467.0,118.0368,118.0964,117.9871,118.0666,4467.0
2024-11-08 13:35:00,118.81,118.94,118.8,118.87,7106.0,118.0567,118.1859,118.0468,118.1163,7106.0
2024-11-08 13:40:00,118.9,118.92,118.78,118.83,5694.0,118.1461,118.166,118.0269,118.0766,5694.0
2024-11-08 13:45:00,118.82,118.88,118.81,118.85,8977.0,118.0666,118.1262,118.0567,118.0964,8977.0
2024-11-08 13:50:00,118.87,118.9,118.73,118.75,7471.0,118.1163,118.1461,117.9772,117.9971,7471.0
2024-11-08 13:55:00,118.77,118.87,118.75,118.85,8694.0,118.0169,118.1163,117.9971,118.0964,8694.0
2024-11-08 14:00:00,118.87,118.89,118.83,118.89,2484.0,118.1163,118.1362,118.0766,118.1362,2484.0
2024-11-08 14:05:00,118.9,118.98,118.89,118.97,3765.0,118.1461,118.2256,118.1362,118.2157,3765.0
2024-11-08 14:10:00,118.96,119.0,118.9,118.95,6355.0,118.2057,118.2455,118.1461,118.1958,6355.0
2024-11-08 14:15:00,118.98,119.05,118.97,119.02,3550.0,118.2256,118.2952,118.2157,118.2654,3550.0
2024-11-08 14:20:00,118.99,119.05,118.97,119.05,3140.0,118.2355,118.2952,118.2157,118.2952,3140.0
2024-11-08 14:25:00,119.05,119.07,118.99,118.99,2315.0,118.2952,118.315,118.2355,118.2355,2315.0
2024-11-08 14:30:00,118.98,119.01,118.97,118.97,2566.0,118.2256,118.2554,118.2157,118.2157,2566.0
2024-11-08 14:35:00,118.99,119.08,118.98,119.0,4541.0,118.2355,118.325,118.2256,118.2455,4541.0
2024-11-08 14:40:00,119.0,119.0,118.92,118.99,7521.0,118.2455,118.2455,118.166,118.2355,7521.0
2024-11-08 14:45:00,118.98,119.07,118.94,119.02,4529.0,118.2256,118.315,118.1859,118.2654,4529.0
2024-11-08 14:50:00,119.04,119.07,118.98,119.0,2600.0,118.2852,118.315,118.2256,118.2455,2600.0
2024-11-08 14:55:00,119.0,119.05,118.95,118.97,5600.0,118.2455,118.2952,118.1958,118.2157,5600.0
2024-11-08 15:00:00,118.96,118.96,118.85,118.91,8924.0,118.2057,118.2057,118.0964,118.1561,8924.0
2024-11-08 15:05:00,118.93,118.96,118.86,118.92,4290.0,118.1759,118.2057,118.1064,118.166,4290.0
2024-11-08 15:10:00,118.92,118.92,118.74,118.75,4144.0,118.166,118.166,117.9871,117.9971,4144.0
2024-11-08 15:15:00,118.76,118.82,118.76,118.77,5039.0,118.007,118.0666,118.007,118.0169,5039.0
2024-11-08 15:20:00,118.76,118.78,118.65,118.78,5653.0,118.007,118.0269,117.8977,118.0269,5653.0
2024-11-08 15:25:00,118.77,118.78,118.69,118.71,3453.0,118.0169,118.0269,117.9375,117.9573,3453.0
2024-11-08 15:30:00,118.69,118.69,118.56,118.59,17926.0,117.9375,117.9375,117.8083,117.8381,17926.0
2024-11-08 15:35:00,118.59,118.67,118.57,118.64,6739.0,117.8381,117.9176,117.8182,117.8878,6739.0
2024-11-08 15:40:00,118.65,118.68,118.58,118.68,8651.0,117.8977,117.9275,117.8281,117.9275,8651.0
2024-11-08 15:45:00,118.67,118.72,118.66,118.7,10313.0,117.9176,117.9673,117.9076,117.9474,10313.0
2024-11-08 15:50:00,118.67,118.86,118.63,118.83,26654.0,117.9176,118.1064,117.8778,118.0766,26654.0
2024-11-08 15:55:00,118.82,118.85,118.73,118.75,53306.0,118.0666,118.0964,117.9772,117.9971,53306.0
2024-11-11 09:30:00,119.7,120.26,119.4,119.4,47199.0,118.941,119.4975,118.643,118.643,47199.0
2024-11-11 09:35:00,119.39,119.68,119.05,119.67,67147.0,118.633,118.9212,118.2952,118.9112,67147.0
2024-11-11 09:40:00,119.64,119.82,119.36,119.46,16617.0,118.8814,119.0603,118.6032,118.7026,16617.0
2024-11-11 09:45:00,119.46,119.83,119.3,119.8,20114.0,118.7026,119.0702,118.5436,119.0404,20114.0
2024-11-11 09:50:00,119.82,119.82,119.63,119.79,17584.0,119.0603,119.0603,118.8715,119.0305,17584.0
2024-11-11 09:55:00,119.82,119.83,119.51,119.6,24390.0,119.0603,119.0702,118.7523,118.8417,24390.0
2024-11-11 10:00:00,119.54,119.83,119.48,119.79,11528.0,118.7821,119.0702,118.7224,119.0305,11528.0
2024-11-11 10:05:00,119.76,119.78,119.42,119.42,8042.0,119.0007,119.0205,118.6628,118.6628,8042.0
2024-11-11 10:10:00,119.41,119.47,119.08,119.14,14149.0,118.6529,118.7125,118.325,118.3846,14149.0
2024-11-11 10:15:00,119.07,119.38,119.07,119.26,2600.0,118.315,118.6231,118.315,118.5038,2600.0
2024-11-11 10:20:00,119.31,119.47,119.2,119.47,5364.0,118.5535,118.7125,118.4442,118.7125,5364.0
2024-11-11 10:25:00,119.46,119.63,119.4,119.58,26714.0,118.7026,118.8715,118.643,118.8218,26714.0
2024-11-11 10:30:00,119.59,119.66,119.46,119.6,7775.0,118.8317,118.9013,118.7026,118.8417,7775.0
2024-11-11 10:35:00,119.61,119.61,119.43,119.55,9417.0,118.8516,118.8516,118.6728,118.792,9417.0
2024-11-11 10:40:00,119.59,119.59,119.43,119.53,4153.0,118.8317,118.8317,118.6728,118.7721,4153.0
2024-11-11 10:45:00,119.48,119.64,119.47,119.64,5334.0,118.7224,118.8814,118.7125,118.8814,5334.0
2024-11-11 10:50:00,119.66,119.76,119.62,119.71,3020.0,118.9013,119.0007,118.8616,118.951,3020.0
2024-11-11 10:55:00,119.73,119.87,119.73,119.84,7677.0,118.9709,119.11,118.9709,119.0802,7677.0
2024-11-11 11:00:00,119.81,119.99,119.76,119.77,8835.0,119.0504,119.2292,119.0007,119.0106,8835.0
2024-11-11 11:05:00,119.74,119.88,119.74,119.86,5587.0,118.9808,119.1199,118.9808,119.1,5587.0
2024-11-11 11:10:00,119.84,119.85,119.72,119.73,3900.0,119.0802,119.0901,118.9609,118.9709,3900.0
2024-11-11 11:15:00,119.73,119.82,119.67,119.74,23783.0,118.9709,119.0603,118.9112,118.9808,23783.0
2024-11-11 11:20:00,119.71,119.81,119.7,119.75,5355.0,118.951,119.0504,118.941,118.9907,5355.0
2024-11-11 11:25:00,119.73,119.77,119.7,119.7,4792.0,118.9709,119.0106,118.941,118.941,4792.0
2024-11-11 11:30:00,119.71,120.0,119.68,120.0,8419.0,118.951,119.2391,118.9212,119.2391,8419.0
2024-11-11 11:35:00,120.01,120.01,119.85,119.89,13365.0,119.2491,119.2491,119.0901,119.1298,13365.0
2024-11-11 11:40:00,119.87,119.93,119.86,119.92,3124.0,119.11,119.1696,119.1,119.1597,3124.0
2024-11-11 11:45:00,119.91,120.13,119.9,120.05,8935.0,119.1497,119.3683,119.1398,119.2888,8935.0
2024-11-11 11:50:00,120.05,120.08,120.02,120.04,4325.0,119.2888,119.3186,119.259,119.2789,4325.0
2024-11-11 11:55:00,120.07,120.09,120.04,120.07,5363.0,119.3087,119.3286,119.2789,119.3087,5363.0
2024-11-11 12:00:00,120.05,120.11,119.94,120.08,31898.0,119.2888,119.3484,119.1795,119.3186,31898.0
2024-11-11 12:05:00,120.07,120.11,120.0,120.11,9067.0,119.3087,119.3484,119.2391,119.3484,9067.0
2024-11-11 12:10:00,120.14,120.14,120.04,120.06,5075.0,119.3783,119.3783,119.2789,119.2988,5075.0
2024-11-11 12:15:00,120.1,120.1,119.94,119.97,3107.0,119.3385,119.3385,119.1795,119.2093,3107.0
2024-11-11 12:20:00,119.91,120.03,119.9,119.93,3677.0,119.1497,119.269,119.1398,119.1696,3677.0
2024-11-11 12:25:00,119.94,119.95,119.83,119.86,6095.0,119.1795,119.1895,119.0702,119.1,6095.0
2024-11-11 12:30:00,119.86,119.95,119.76,119.91,11648.0,119.1,119.1895,119.0007,119.1497,11648.0
2024-11-11 12:35:00,119.9,119.96,119.9,119.9,31941.0,119.1398,119.1994,119.1398,119.1398,31941.0
2024-11-11 12:40:00,119.93,119.93,119.84,119.86,4906.0,119.1696,119.1696,119.0802,119.1,4906.0
2024-11-11 12:45:00,119.86,119.92,119.83,119.89,18672.0,119.1,119.1597,119.0702,119.1298,18672.0
2024-11-11 12:50:00,119.87,119.92,119.85,119.88,13535.0,119.11,119.1597,119.0901,119.1199,13535.0
2024-11-11 12:55:00,119.9,119.95,119.82,119.82,5605.0,119.1398,119.1895,119.0603,119.0603,5605.0
2024-11-11 13:00:00,119.79,119.79,119.5,119.57,10660.0,119.0305,119.0305,118.7423,118.8119,10660.0
2024-11-11 13:05:00,119.57,119.67,119.5,119.67,6125.0,118.8119,118.9112,118.7423,118.9112,6125.0
2024-11-11 13:10:00,119.67,119.67,119.49,119.58,4629.0,118.9112,118.9112,118.7324,118.8218,4629.0
2024-11-11 13:15:00,119.61,119.61,119.48,119.48,2786.0,118.8516,118.8516,118.7224,118.7224,2786.0
2024-11-11 13:20:00,119.41,119.42,119.23,119.31,5750.0,118.6529,118.6628,118.474,118.5535,5750.0
2024-11-11 13:25:00,119.29,119.49,119.29,119.48,2836.0,118.5336,118.7324,118.5336,118.7224,2836.0
2024-11-11 13:30:00,119.46,119.47,119.36,119.38,3504.0,118.7026,118.7125,118.6032,118.6231,3504.0
2024-11-11 13:35:00,119.34,119.48,119.33,119.41,3900.0,118.5833,118.7224,118.5734,118.6529,3900.0
2024-11-11 13:40:00,119.39,119.47,119.38,119.44,4062.0,118.633,118.7125,118.6231,118.6827,4062.0
2024-11-11 13:45:00,119.44,119.46,119.33,119.34,6530.0,118.6827,118.7026,118.5734,118.5833,6530.0
2024-11-11 13:50:00,119.34,119.49,119.32,119.41,5661.0,118.5833,118.7324,118.5635,118.6529,5661.0
2024-11-11 13:55:00,119.4,119.43,119.36,119.36,3299.0,118.643,118.6728,118.6032,118.6032,3299.0
2024-11-11 14:00:00,119.37,119.38,119.25,119.33,63744.0,118.6131,118.6231,118.4939,118.5734,63744.0
2024-11-11 14:05:00,119.33,119.47,119.33,119.41,6395.0,118.5734,118.7125,118.5734,118.6529,6395.0
2024-11-11 14:10:00,119.4,119.4,119.3,119.31,3126.0,118.643,118.643,118.5436,118.5535,3126.0
2024-11-11 14:15:00,119.35,119.38,119.32,119.35,4379.0,118.5933,118.6231,118.5635,118.5933,4379.0
2024-11-11 14:20:00,119.39,119.42,119.36,119.4,6300.0,118.633,118.6628,118.6032,118.643,6300.0
2024-11-11 14:25:00,119.41,119.45,119.38,119.42,4090.0,118.6529,118.6926,118.6231,118.6628,4090.0
2024-11-11 14:30:00,119.41,119.41,119.32,119.38,3800.0,118.6529,118.6529,118.5635,118.6231,3800.0
2024-11-11 14:35:00,119.38,119.39,119.28,119.31,6006.0,118.6231,118.633,118.5237,118.5535,6006.0
2024-11-11 14:40:00,119.3,119.33,119.27,119.31,8349.0,118.5436,118.5734,118.5138,118.5535,8349.0
2024-11-11 14:45:00,119.31,119.4,119.29,119.38,5409.0,118.5535,118.643,118.5336,118.6231,5409.0
2024-11-11 14:50:00,119.38,119.4,119.32,119.32,4670.0,118.6231,118.643,118.5635,118.5635,4670.0
2024-11-11 14:55:00,119.34,119.36,119.21,119.21,4394.0,118.5833,118.6032,118.4542,118.4542,4394.0
2024-11-11 15:00:00,119.18,119.18,119.03,119.07,5680.0,118.4243,118.4243,118.2753,118.315,5680.0
2024-11-11 15:05:00,119.07,119.14,119.06,119.1,6337.0,118.315,118.3846,118.3051,118.3449,6337.0
2024-11-11 15:10:00,119.1,119.15,119.04,119.04,10350.0,118.3449,118.3945,118.2852,118.2852,10350.0
2024-11-11 15:15:00,119.04,119.11,119.02,119.1,42044.0,118.2852,118.3548,118.2654,118.3449,42044.0
2024-11-11 15:20:00,119.09,119.23,119.06,119.23,6873.0,118.3349,118.474,118.3051,118.474,6873.0
2024-11-11 15:25:00,119.23,119.25,119.17,119.18,19508.0,118.474,118.4939,118.4144,118.4243,19508.0
2024-11-11 15:30:00,119.18,119.21,119.13,119.21,9830.0,118.4243,118.4542,118.3747,118.4542,9830.0
2024-11-11 15:35:00,119.21,119.24,119.13,119.24,21137.0,118.4542,118.484,118.3747,118.484,21137.0
2024-11-11 15:40:00,119.26,119.33,119.24,119.31,15679.0,118.5038,118.5734,118.484,118.5535,15679.0
2024-11-11 15:45:00,119.29,119.4,119.26,119.3,45374.0,118.5336,118.643,118.5038,118.5436,45374.0
2024-11-11 15:50:00,119.31,119.44,119.31,119.37,26312.0,118.5535,118.6827,118.5535,118.6131,26312.0
2024-11-11 15:55:00,119.36,119.36,119.17,119.27,64772.0,118.6032,118.6032,118.4144,118.5138,64772.0
2024-11-12 09:30:00,118.66,119.07,118.41,118.69,27045.0,117.9076,118.315,117.6592,117.9375,27045.0
2024-11-12 09:35:00,118.72,119.09,118.55,119.09,16749.0,117.9673,118.3349,117.7983,118.3349,16749.0
2024-11-12 09:40:00,119.0,119.11,118.7,118.77,13927.0,118.2455,118.3548,117.9474,118.0169,13927.0
2024-11-12 09:45:00,118.69,118.82,118.56,118.63,12741.0,117.9375,118.0666,117.8083,117.8778,12741.0
2024-11-12 09:50:00,118.54,118.59,118.26,118.56,23956.0,117.7884,117.8381,117.5102,117.8083,23956.0
2024-11-12 09:55:00,118.5,118.53,118.23,118.35,36377.0,117.7487,117.7785,117.4804,117.5996,36377.0
2024-11-12 10:00:00,118.33,118.46,118.21,118.41,22972.0,117.5797,117.7089,117.4605,117.6592,22972.0
2024-11-12 10:05:00,118.38,118.38,117.93,117.96,10394.0,117.6294,117.6294,117.1823,117.2121,10394.0
2024-11-12 10:10:00,117.98,118.07,117.52,117.61,22259.0,117.232,117.3214,116.7749,116.8643,22259.0
2024-11-12 10:15:00,117.61,117.67,117.5,117.53,53885.0,116.8643,116.9239,116.755,116.7848,53885.0
2024-11-12 10:20:00,117.5,117.56,117.35,117.5,30730.0,116.755,116.8146,116.6059,116.755,30730.0
2024-11-12 10:25:00,117.47,117.57,117.4,117.5,25698.0,116.7252,116.8246,116.6556,116.755,25698.0
2024-11-12 10:30:00,117.51,117.63,117.42,117.61,7384.0,116.7649,116.8842,116.6755,116.8643,7384.0
2024-11-12 10:35:00,117.62,117.62,117.23,117.27,88325.0,116.8742,116.8742,116.4867,116.5265,88325.0
2024-11-12 10:40:00,117.29,117.44,117.0,117.0,43435.0,116.5463,116.6954,116.2582,116.2582,43435.0
2024-11-12 10:45:00,116.98,117.2,116.96,117.16,34554.0,116.2383,116.4569,116.2184,116.4172,34554.0
2024-11-12 10:50:00,117.17,117.22,116.91,116.97,101343.0,116.4271,116.4768,116.1687,116.2284,101343.0
2024-11-12 10:55:00,117.0,117.08,116.89,117.06,30436.0,116.2582,116.3377,116.1489,116.3178,30436.0
2024-11-12 11:00:00,117.07,117.29,116.98,117.2,42798.0,116.3277,116.5463,116.2383,116.4569,42798.0
2024-11-12 11:05:00,117.17,117.17,117.0,117.03,13346.0,116.4271,116.4271,116.2582,116.288,13346.0
2024-11-12 11:10:00,117.02,117.08,116.95,117.01,22540.0,116.278,116.3377,116.2085,116.2681,22540.0
2024-11-12 11:15:00,116.98,117.29,116.96,117.29,9857.0,116.2383,116.5463,116.2184,116.5463,9857.0
2024-11-12 11:20:00,117.25,117.26,117.03,117.04,6725.0,116.5066,116.5165,116.288,116.2979,6725.0
2024-11-12 11:25:00,117.03,117.21,117.03,117.16,6086.0,116.288,116.4668,116.288,116.4172,6086.0
2024-11-12 11:30:00,117.15,117.32,117.15,117.28,3300.0,116.4072,116.5761,116.4072,116.5364,3300.0
2024-11-12 11:35:00,117.32,117.34,116.94,116.96,11757.0,116.5761,116.596,116.1985,116.2184,11757.0
2024-11-12 11:40:00,116.96,117.09,116.92,117.01,10162.0,116.2184,116.3476,116.1787,116.2681,10162.0
2024-11-12 11:45:00,117.04,117.05,116.82,116.9,3937.0,116.2979,116.3079,116.0793,116.1588,3937.0
2024-11-12 11:50:00,116.91,117.08,116.91,117.03,9400.0,116.1687,116.3377,116.1687,116.288,9400.0
2024-11-12 11:55:00,116.96,116.96,116.75,116.76,12653.0,116.2184,116.2184,116.0098,116.0197,12653.0
2024-11-12 12:00:00,116.75,116.75,116.65,116.75,20978.0,116.0098,116.0098,115.9104,116.0098,20978.0
2024-11-12 12:05:00,116.77,116.85,116.76,116.84,12630.0,116.0296,116.1091,116.0197,116.0992,12630.0
2024-11-12 12:10:00,116.84,116.87,116.65,116.73,42367.0,116.0992,116.129,115.9104,115.9899,42367.0
2024-11-12 12:15:00,116.72,116.75,116.58,116.6,30137.0,115.9799,116.0098,115.8408,115.8607,30137.0
2024-11-12 12:20:00,116.59,116.65,116.49,116.57,33459.0,115.8508,115.9104,115.7514,115.8309,33459.0
2024-11-12 12:25:00,116.57,116.73,116.56,116.6,20308.0,115.8309,115.9899,115.821,115.8607,20308.0
2024-11-12 12:30:00,116.57,116.61,116.46,116.52,24525.0,115.8309,115.8706,115.7216,115.7812,24525.0
2024-11-12 12:35:00,116.48,116.49,116.39,116.48,7446.0,115.7415,115.7514,115.652,115.7415,7446.0
2024-11-12 12:40:00,116.45,116.45,116.26,116.33,15343.0,115.7117,115.7117,115.5229,115.5924,15343.0
2024-11-12 12:45:00,116.35,116.4,116.25,116.26,25473.0,115.6123,115.662,115.5129,115.5229,25473.0
2024-11-12 12:50:00,116.24,116.33,116.22,116.33,17062.0,115.503,115.5924,115.4831,115.5924,17062.0
2024-11-12 12:55:00,116.34,116.34,116.17,116.27,17102.0,115.6024,115.6024,115.4334,115.5328,17102.0
2024-11-12 13:00:00,116.25,116.5,116.22,116.46,6997.0,115.5129,115.7613,115.4831,115.7216,6997.0
2024-11-12 13:05:00,116.45,116.47,116.33,116.4,10155.0,115.7117,115.7315,115.5924,115.662,10155.0
2024-11-12 13:10:00,116.43,116.43,116.32,116.35,6462.0,115.6918,115.6918,115.5825,115.6123,6462.0
2024-11-12 13:15:00,116.39,116.48,116.37,116.47,14884.0,115.652,115.7415,115.6322,115.7315,14884.0
2024-11-12 13:20:00,116.48,116.49,116.34,116.4,7761.0,115.7415,115.7514,115.6024,115.662,7761.0
2024-11-12 13:25:00,116.41,116.5,116.39,116.48,7093.0,115.6719,115.7613,115.652,115.7415,7093.0
2024-11-12 13:30:00,116.47,116.58,116.45,116.54,6417.0,115.7315,115.8408,115.7117,115.8011,6417.0
2024-11-12 13:35:00,116.52,116.61,116.52,116.61,38318.0,115.7812,115.8706,115.7812,115.8706,38318.0
2024-11-12 13:40:00,116.6,116.6,116.49,116.5,6679.0,115.8607,115.8607,115.7514,115.7613,6679.0
2024-11-12 13:45:00,116.5,116.53,116.42,116.48,6951.0,115.7613,115.7911,115.6818,115.7415,6951.0
2024-11-12 13:50:00,116.51,116.6,116.51,116.56,33239.0,115.7713,115.8607,115.7713,115.821,33239.0
2024-11-12 13:55:00,116.6,116.73,116.6,116.67,4682.0,115.8607,115.9899,115.8607,115.9303,4682.0
2024-11-12 14:00:00,116.65,116.76,116.65,116.76,7099.0,115.9104,116.0197,115.9104,116.0197,7099.0
2024-11-12 14:05:00,116.73,116.8,116.71,116.73,5786.0,115.9899,116.0594,115.97,115.9899,5786.0
2024-11-12 14:10:00,116.72,116.76,116.66,116.72,30135.0,115.9799,116.0197,115.9203,115.9799,30135.0
2024-11-12 14:15:00,116.73,116.84,116.72,116.83,2559.0,115.9899,116.0992,115.9799,116.0892,2559.0
2024-11-12 14:20:00,116.82,117.03,116.79,117.03,6863.0,116.0793,116.288,116.0495,116.288,6863.0
2024-11-12 14:25:00,117.02,117.06,116.88,116.88,7640.0,116.278,116.3178,116.1389,116.1389,7640.0
2024-11-12 14:30:00,116.86,116.86,116.77,116.82,4474.0,116.1191,116.1191,116.0296,116.0793,4474.0
2024-11-12 14:35:00,116.8,116.82,116.75,116.76,4340.0,116.0594,116.0793,116.0098,116.0197,4340.0
2024-11-12 14:40:00,116.75,116.88,116.75,116.78,3598.0,116.0098,116.1389,116.0098,116.0396,3598.0
2024-11-12 14:45:00,116.77,116.8,116.73,116.75,4100.0,116.0296,116.0594,115.9899,116.0098,4100.0
2024-11-12 14:50:00,116.77,116.79,116.73,116.76,5170.0,116.0296,116.0495,115.9899,116.0197,5170.0
2024-11-12 14:55:00,116.76,116.78,116.71,116.76,7211.0,116.0197,116.0396,115.97,116.0197,7211.0
2024-11-12 15:00:00,116.75,116.75,116.67,116.67,34204.0,116.0098,116.0098,115.9303,115.9303,34204.0
2024-11-12 15:05:00,116.69,116.72,116.63,116.68,12252.0,115.9501,115.9799,115.8905,115.9402,12252.0
2024-11-12 15:10:00,116.68,116.7,116.6,116.63,6473.0,115.9402,115.9601,115.8607,115.8905,6473.0
2024-11-12 15:15:00,116.64,116.64,116.48,116.6,6835.0,115.9004,115.9004,115.7415,115.8607,6835.0
2024-11-12 15:20:00,116.61,116.63,116.55,116.59,6487.0,115.8706,115.8905,115.811,115.8508,6487.0
2024-11-12 15:25:00,116.59,116.59,116.48,116.5,9900.0,115.8508,115.8508,115.7415,115.7613,9900.0
2024-11-12 15:30:00,116.5,116.51,116.45,116.49,10219.0,115.7613,115.7713,115.7117,115.7514,10219.0
2024-11-12 15:35:00,116.48,116.48,116.39,116.4,6686.0,115.7415,115.7415,115.652,115.662,6686.0
2024-11-12 15:40:00,116.39,116.42,116.32,116.39,18825.0,115.652,115.6818,115.5825,115.652,18825.0
2024-11-12 15:45:00,116.39,116.44,116.31,116.37,40688.0,115.652,115.7017,115.5725,115.6322,40688.0
2024-11-12 15:50:00,116.38,116.38,116.18,116.21,68859.0,115.6421,115.6421,115.4434,115.4732,68859.0
2024-11-12 15:55:00,116.21,116.21,116.11,116.18,233542.0,115.4732,115.4732,115.3738,115.4434,233542.0
2024-11-13 09:30:00,117.83,118.13,117.43,118.04,84316.0,117.0829,117.381,116.6854,117.2916,84316.0
2024-11-13 09:35:00,117.95,117.95,117.46,117.83,40319.0,117.2021,117.2021,116.7153,117.0829,40319.0
2024-11-13 09:40:00,117.83,118.19,117.63,118.15,67826.0,117.0829,117.4406,116.8842,117.4009,67826.0
2024-11-13 09:45:00,118.17,118.21,117.75,117.87,56008.0,117.4207,117.4605,117.0034,117.1227,56008.0
2024-11-13 09:50:00,117.94,117.94,117.57,117.88,94208.0,117.1922,117.1922,116.8246,117.1326,94208.0
2024-11-13 09:55:00,117.87,118.09,117.66,118.09,47901.0,117.1227,117.3413,116.914,117.3413,47901.0
2024-11-13 10:00:00,118.06,118.06,117.6,117.6,29618.0,117.3114,117.3114,116.8544,116.8544,29618.0
2024-11-13 10:05:00,117.6,117.62,117.2,117.52,78566.0,116.8544,116.8742,116.4569,116.7749,78566.0
2024-11-13 10:10:00,117.53,117.71,117.45,117.5,47147.0,116.7848,116.9637,116.7053,116.755,47147.0
2024-11-13 10:15:00,117.54,117.71,117.53,117.65,12732.0,116.7947,116.9637,116.7848,116.904,12732.0
2024-11-13 10:20:00,117.6,117.76,117.54,117.67,12781.0,116.8544,117.0133,116.7947,116.9239,12781.0
2024-11-13 10:25:00,117.75,117.75,117.47,117.61,4902.0,117.0034,117.0034,116.7252,116.8643,4902.0
2024-11-13 10:30:00,117.57,117.57,117.46,117.47,19559.0,116.8246,116.8246,116.7153,116.7252,19559.0
2024-11-13 10:35:00,117.45,117.6,117.33,117.47,21664.0,116.7053,116.8544,116.5861,116.7252,21664.0
2024-11-13 10:40:00,117.44,117.63,117.35,117.6,11018.0,116.6954,116.8842,116.6059,116.8544,11018.0
2024-11-13 10:45:00,117.58,117.67,117.49,117.59,15640.0,116.8345,116.9239,116.7451,116.8444,15640.0
2024-11-13 10:50:00,117.53,117.6,117.42,117.45,36498.0,116.7848,116.8544,116.6755,116.7053,36498.0
2024-11-13 10:55:00,117.47,117.58,117.46,117.58,13224.0,116.7252,116.8345,116.7153,116.8345,13224.0
2024-11-13 11:00:00,117.6,117.61,117.4,117.45,5303.0,116.8544,116.8643,116.6556,116.7053,5303.0
2024-11-13 11:05:00,117.44,117.52,117.35,117.51,15961.0,116.6954,116.7749,116.6059,116.7649,15961.0
2024-11-13 11:10:00,117.48,117.56,117.43,117.46,12007.0,116.7351,116.8146,116.6854,116.7153,12007.0
2024-11-13 11:15:00,117.47,117.47,117.29,117.34,9332.0,116.7252,116.7252,116.5463,116.596,9332.0
2024-11-13 11:20:00,117.34,117.34,117.22,117.26,9256.0,116.596,116.596,116.4768,116.5165,9256.0
2024-11-13 11:25:00,117.23,117.35,117.23,117.33,11117.0,116.4867,116.6059,116.4867,116.5861,11117.0
2024-11-13 11:30:00,117.33,117.37,117.15,117.34,44908.0,116.5861,116.6258,116.4072,116.596,44908.0
2024-11-13 11:35:00,117.35,117.47,117.34,117.36,5956.0,116.6059,116.7252,116.596,116.6159,5956.0
2024-11-13 11:40:00,117.4,117.41,117.32,117.41,6374.0,116.6556,116.6656,116.5761,116.6656,6374.0
2024-11-13 11:45:00,117.45,117.66,117.45,117.65,7420.0,116.7053,116.914,116.7053,116.904,7420.0
2024-11-13 11:50:00,117.62,117.68,117.58,117.63,4733.0,116.8742,116.9339,116.8345,116.8842,4733.0
2024-11-13 11:55:00,117.63,117.71,117.58,117.71,2304.0,116.8842,116.9637,116.8345,116.9637,2304.0
2024-11-13 12:00:00,117.7,117.73,117.63,117.65,4951.0,116.9537,116.9835,116.8842,116.904,4951.0
2024-11-13 12:05:00,117.67,117.8,117.66,117.66,8969.0,116.9239,117.0531,116.914,116.914,8969.0
2024-11-13 12:10:00,117.66,117.73,117.65,117.69,19567.0,116.914,116.9835,116.904,116.9438,19567.0
2024-11-13 12:15:00,117.68,117.68,117.42,117.43,10241.0,116.9339,116.9339,116.6755,116.6854,10241.0
2024-11-13 12:20:00,117.41,117.41,117.21,117.24,8590.0,116.6656,116.6656,116.4668,116.4966,8590.0
2024-11-13 12:25:00,117.19,117.27,117.16,117.17,6706.0,116.447,116.5265,116.4172,116.4271,6706.0
2024-11-13 12:30:00,117.15,117.2,117.12,117.13,10847.0,116.4072,116.4569,116.3774,116.3873,10847.0
2024-11-13 12:35:00,117.14,117.24,117.11,117.18,9023.0,116.3973,116.4966,116.3675,116.437,9023.0
2024-11-13 12:40:00,117.19,117.3,117.18,117.29,4775.0,116.447,116.5563,116.437,116.5463,4775.0
2024-11-13 12:45:00,117.31,117.44,117.31,117.35,7535.0,116.5662,116.6954,116.5662,116.6059,7535.0
2024-11-13 12:50:00,117.36,117.38,117.22,117.29,4897.0,116.6159,116.6358,116.4768,116.5463,4897.0
2024-11-13 12:55:00,117.3,117.43,117.3,117.41,6808.0,116.5563,116.6854,116.5563,116.6656,6808.0
2024-11-13 13:00:00,117.43,117.43,117.37,117.4,3312.0,116.6854,116.6854,116.6258,116.6556,3312.0
2024-11-13 13:05:00,117.36,117.36,117.22,117.22,5038.0,116.6159,116.6159,116.4768,116.4768,5038.0
2024-11-13 13:10:00,117.22,117.35,117.12,117.29,22283.0,116.4768,116.6059,116.3774,116.5463,22283.0
2024-11-13 13:15:00,117.27,117.29,117.22,117.23,2267.0,116.5265,116.5463,116.4768,116.4867,2267.0
2024-11-13 13:20:00,117.24,117.27,117.18,117.2,44665.0,116.4966,116.5265,116.437,116.4569,44665.0
2024-11-13 13:25:00,117.2,117.24,117.19,117.21,2020.0,116.4569,116.4966,116.447,116.4668,2020.0
2024-11-13 13:30:00,117.19,117.23,117.14,117.14,14674.0,116.447,116.4867,116.3973,116.3973,14674.0
2024-11-13 13:35:00,117.14,117.15,117.07,117.1,15305.0,116.3973,116.4072,116.3277,116.3575,15305.0
2024-11-13 13:40:00,117.1,117.1,117.05,117.06,4319.0,116.3575,116.3575,116.3079,116.3178,4319.0
2024-11-13 13:45:00,117.07,117.1,117.03,117.07,6011.0,116.3277,116.3575,116.288,116.3277,6011.0
2024-11-13 13:50:00,117.06,117.1,117.03,117.04,7097.0,116.3178,116.3575,116.288,116.2979,7097.0
2024-11-13 13:55:00,117.05,117.07,116.91,116.93,16469.0,116.3079,116.3277,116.1687,116.1886,16469.0
2024-11-13 14:00:00,116.94,117.01,116.91,116.93,5834.0,116.1985,116.2681,116.1687,116.1886,5834.0
2024-11-13 14:05:00,116.92,116.93,116.84,116.86,6439.0,116.1787,116.1886,116.0992,116.1191,6439.0
2024-11-13 14:10:00,116.83,116.91,116.8,116.87,7201.0,116.0892,116.1687,116.0594,116.129,7201.0
2024-11-13 14:15:00,116.86,116.91,116.78,116.79,13439.0,116.1191,116.1687,116.0396,116.0495,13439.0
2024-11-13 14:20:00,116.78,116.82,116.71,116.74,16498.0,116.0396,116.0793,115.97,115.9998,16498.0
2024-11-13 14:25:00,116.74,116.83,116.73,116.75,8156.0,115.9998,116.0892,115.9899,116.0098,8156.0
2024-11-13 14:30:00,116.74,116.79,116.68,116.76,6648.0,115.9998,116.0495,115.9402,116.0197,6648.0
2024-11-13 14:35:00,116.73,116.73,116.53,116.53,6368.0,115.9899,115.9899,115.7911,115.7911,6368.0
2024-11-13 14:40:00,116.52,116.52,116.41,116.45,7327.0,115.7812,115.7812,115.6719,115.7117,7327.0
2024-11-13 14:45:00,116.45,116.48,116.32,116.39,9793.0,115.7117,115.7415,115.5825,115.652,9793.0
2024-11-13 14:50:00,116.36,116.47,116.31,116.41,13010.0,115.6222,115.7315,115.5725,115.6719,13010.0
2024-11-13 14:55:00,116.39,116.39,116.27,116.37,4925.0,115.652,115.652,115.5328,115.6322,4925.0
2024-11-13 15:00:00,116.35,116.37,116.2,116.29,4971.0,115.6123,115.6322,115.4632,115.5527,4971.0
2024-11-13 15:05:00,116.33,116.39,116.3,116.39,11244.0,115.5924,115.652,115.5626,115.652,11244.0
2024-11-13 15:10:00,116.38,116.49,116.36,116.48,35883.0,115.6421,115.7514,115.6222,115.7415,35883.0
2024-11-13 15:15:00,116.46,116.57,116.46,116.56,8835.0,115.7216,115.8309,115.7216,115.821,8835.0
2024-11-13 15:20:00,116.57,116.75,116.57,116.65,10192.0,115.8309,116.0098,115.8309,115.9104,10192.0
2024-11-13 15:25:00,116.65,116.68,116.53,116.54,21224.0,115.9104,115.9402,115.7911,115.8011,21224.0
2024-11-13 15:30:00,116.54,116.62,116.46,116.6,41932.0,115.8011,115.8806,115.7216,115.8607,41932.0
2024-11-13 15:35:00,116.61,116.75,116.61,116.72,11884.0,115.8706,116.0098,115.8706,115.9799,11884.0
2024-11-13 15:40:00,116.73,116.74,116.56,116.58,13877.0,115.9899,115.9998,115.821,115.8408,13877.0
2024-11-13 15:45:00,116.59,116.6,116.48,116.52,15686.0,115.8508,115.8607,115.7415,115.7812,15686.0
2024-11-13 15:50:00,116.5,116.5,116.31,116.33,33516.0,115.7613,115.7613,115.5725,115.5924,33516.0
2024-11-13 15:55:00,116.33,116.43,116.25,116.41,101905.0,115.5924,115.6918,115.5129,115.6719,101905.0
2024-11-14 09:30:00,116.73,117.43,116.73,117.29,24954.0,115.9899,116.6854,115.9899,116.5463,24954.0
2024-11-14 09:35:00,117.21,117.37,116.9,116.91,28455.0,116.4668,116.6258,116.1588,116.1687,28455.0
2024-11-14 09:40:00,116.92,117.18,116.92,117.1,9304.0,116.1787,116.437,116.1787,116.3575,9304.0
2024-11-14 09:45:00,117.01,117.45,117.01,117.24,16973.0,116.2681,116.7053,116.2681,116.4966,16973.0
2024-11-14 09:50:00,117.32,117.54,116.98,117.21,22474.0,116.5761,116.7947,116.2383,116.4668,22474.0
2024-11-14 09:55:00,117.29,117.54,117.25,117.34,18825.0,116.5463,116.7947,116.5066,116.596,18825.0
2024-11-14 10:00:00,117.29,117.57,117.12,117.47,7640.0,116.5463,116.8246,116.3774,116.7252,7640.0
2024-11-14 10:05:00,117.48,117.52,117.21,117.21,17067.0,116.7351,116.7749,116.4668,116.4668,17067.0
2024-11-14 10:10:00,117.25,117.5,117.23,117.49,6532.0,116.5066,116.755,116.4867,116.7451,6532.0
2024-11-14 10:15:00,117.53,117.55,117.41,117.41,13085.0,116.7848,116.8047,116.6656,116.6656,13085.0
2024-11-14 10:20:00,117.46,117.58,117.44,117.56,32298.0,116.7153,116.8345,116.6954,116.8146,32298.0
2024-11-14 10:25:00,117.56,117.76,117.55,117.69,15917.0,116.8146,117.0133,116.8047,116.9438,15917.0
2024-11-14 10:30:00,117.67,117.73,117.58,117.67,6941.0,116.9239,116.9835,116.8345,116.9239,6941.0
2024-11-14 10:35:00,117.71,118.06,117.71,117.99,49420.0,116.9637,117.3114,116.9637,117.2419,49420.0
2024-11-14 10:40:00,117.99,118.01,117.73,117.74,60393.0,117.2419,117.2618,116.9835,116.9935,60393.0
2024-11-14 10:45:00,117.73,117.78,117.65,117.78,10865.0,116.9835,117.0332,116.904,117.0332,10865.0
2024-11-14 10:50:00,117.73,117.8,117.61,117.72,14011.0,116.9835,117.0531,116.8643,116.9736,14011.0
2024-11-14 10:55:00,117.74,117.8,117.59,117.59,8637.0,116.9935,117.0531,116.8444,116.8444,8637.0
2024-11-14 11:00:00,117.57,117.62,117.34,117.37,9818.0,116.8246,116.8742,116.596,116.6258,9818.0
2024-11-14 11:05:00,117.36,117.42,117.35,117.36,13779.0,116.6159,116.6755,116.6059,116.6159,13779.0
2024-11-14 11:10:00,117.43,117.49,117.39,117.4,23571.0,116.6854,116.7451,116.6457,116.6556,23571.0
2024-11-14 11:15:00,117.34,117.54,117.34,117.54,14761.0,116.596,116.7947,116.596,116.7947,14761.0
2024-11-14 11:20:00,117.59,117.59,117.38,117.46,9208.0,116.8444,116.8444,116.6358,116.7153,9208.0
2024-11-14 11:25:00,117.49,117.49,117.29,117.33,4064.0,116.7451,116.7451,116.5463,116.5861,4064.0
2024-11-14 11:30:00,117.29,117.35,117.27,117.31,2580.0,116.5463,116.6059,116.5265,116.5662,2580.0
2024-11-14 11:35:00,117.29,117.33,117.24,117.31,3607.0,116.5463,116.5861,116.4966,116.5662,3607.0
2024-11-14 11:40:00,117.31,117.31,117.1,117.1,6939.0,116.5662,116.5662,116.3575,116.3575,6939.0
2024-11-14 11:45:00,117.13,117.14,116.99,117.02,14691.0,116.3873,116.3973,116.2482,116.278,14691.0
2024-11-14 11:50:00,117.0,117.1,116.92,116.92,5500.0,116.2582,116.3575,116.1787,116.1787,5500.0
2024-11-14 11:55:00,116.92,117.06,116.91,117.05,6187.0,116.1787,116.3178,116.1687,116.3079,6187.0
2024-11-14 12:00:00,116.99,117.05,116.95,116.96,3100.0,116.2482,116.3079,116.2085,116.2184,3100.0
2024-11-14 12:05:00,116.93,117.06,116.92,117.03,7632.0,116.1886,116.3178,116.1787,116.288,7632.0
2024-11-14 12:10:00,117.02,117.11,116.97,116.97,3339.0,116.278,116.3675,116.2284,116.2284,3339.0
2024-11-14 12:15:00,116.95,117.02,116.9,116.97,4659.0,116.2085,116.278,116.1588,116.2284,4659.0
2024-11-14 12:20:00,116.96,117.01,116.95,117.0,2330.0,116.2184,116.2681,116.2085,116.2582,2330.0
2024-11-14 12:25:00,117.02,117.06,116.96,116.98,3486.0,116.278,116.3178,116.2184,116.2383,3486.0
2024-11-14 12:30:00,116.98,116.98,116.81,116.85,5017.0,116.2383,116.2383,116.0694,116.1091,5017.0
2024-11-14 12:35:00,116.85,116.98,116.84,116.95,11282.0,116.1091,116.2383,116.0992,116.2085,11282.0
2024-11-14 12:40:00,116.99,117.02,116.86,116.88,5652.0,116.2482,116.278,116.1191,116.1389,5652.0
2024-11-14 12:45:00,116.91,116.91,116.55,116.64,4185.0,116.1687,116.1687,115.811,115.9004,4185.0
2024-11-14 12:50:00,116.67,116.88,116.67,116.85,5558.0,115.9303,116.1389,115.9303,116.1091,5558.0
2024-11-14 12:55:00,116.83,116.95,116.81,116.95,3593.0,116.0892,116.2085,116.0694,116.2085,3593.0
2024-11-14 13:00:00,116.93,116.95,116.89,116.91,4100.0,116.1886,116.2085,116.1489,116.1687,4100.0
2024-11-14 13:05:00,116.97,116.98,116.89,116.95,7319.0,116.2284,116.2383,116.1489,116.2085,7319.0
2024-11-14 13:10:00,116.98,116.99,116.89,116.89,3019.0,116.2383,116.2482,116.1489,116.1489,3019.0
2024-11-14 13:15:00,116.93,116.93,116.85,116.85,2900.0,116.1886,116.1886,116.1091,116.1091,2900.0
2024-11-14 13:20:00,116.88,116.9,116.86,116.86,1475.0,116.1389,116.1588,116.1191,116.1191,1475.0
2024-11-14 13:25:00,116.86,116.91,116.84,116.85,2500.0,116.1191,116.1687,116.0992,116.1091,2500.0
2024-11-14 13:30:00,116.84,116.97,116.81,116.96,7322.0,116.0992,116.2284,116.0694,116.2184,7322.0
2024-11-14 13:35:00,116.94,116.96,116.91,116.94,3225.0,116.1985,116.2184,116.1687,116.1985,3225.0
2024-11-14 13:40:00,116.94,117.04,116.93,117.03,2945.0,116.1985,116.2979,116.1886,116.288,2945.0
2024-11-14 13:45:00,117.02,117.04,116.99,117.0,5038.0,116.278,116.2979,116.2482,116.2582,5038.0
2024-11-14 13:50:00,116.99,116.99,116.95,116.98,3600.0,116.2482,116.2482,116.2085,116.2383,3600.0
2024-11-14 13:55:00,116.99,116.99,116.89,116.91,3333.0,116.2482,116.2482,116.1489,116.1687,3333.0
2024-11-14 14:00:00,116.9,117.16,116.9,117.15,7875.0,116.1588,116.4172,116.1588,116.4072,7875.0
2024-11-14 14:05:00,117.14,117.24,117.13,117.14,9621.0,116.3973,116.4966,116.3873,116.3973,9621.0
2024-11-14 14:10:00,117.15,117.19,117.12,117.15,4026.0,116.4072,116.447,116.3774,116.4072,4026.0
2024-11-14 14:15:00,117.16,117.17,117.11,117.15,5020.0,116.4172,116.4271,116.3675,116.4072,5020.0
2024-11-14 14:20:00,117.16,117.32,117.16,117.19,10090.0,116.4172,116.5761,116.4172,116.447,10090.0
2024-11-14 14:25:00,117.2,117.31,117.2,117.29,4644.0,116.4569,116.5662,116.4569,116.5463,4644.0
2024-11-14 14:30:00,117.28,117.28,117.19,117.23,4297.0,116.5364,116.5364,116.447,116.4867,4297.0
2024-11-14 14:35:00,117.23,117.33,117.18,117.29,13053.0,116.4867,116.5861,116.437,116.5463,13053.0
2024-11-14 14:40:00,117.35,117.37,117.31,117.37,1865.0,116.6059,116.6258,116.5662,116.6258,1865.0
2024-11-14 14:45:00,117.37,117.37,117.27,117.31,2210.0,116.6258,116.6258,116.5265,116.5662,2210.0
2024-11-14 14:50:00,117.33,117.37,117.31,117.34,1700.0,116.5861,116.6258,116.5662,116.596,1700.0
2024-11-14 14:55:00,117.37,117.37,117.32,117.32,2100.0,116.6258,116.6258,116.5761,116.5761,2100.0
2024-11-14 15:00:00,117.32,117.33,116.74,116.81,45617.0,116.5761,116.5861,115.9998,116.0694,45617.0
2024-11-14 15:05:00,116.81,116.87,116.45,116.46,51439.0,116.0694,116.129,115.7117,115.7216,51439.0
2024-11-14 15:10:00,116.48,116.63,116.36,116.5,24857.0,115.7415,115.8905,115.6222,115.7613,24857.0
2024-11-14 15:15:00,116.52,116.78,116.52,116.75,7405.0,115.7812,116.0396,115.7812,116.0098,7405.0
2024-11-14 15:20:00,116.72,116.77,116.66,116.71,11884.0,115.9799,116.0296,115.9203,115.97,11884.0
2024-11-14 15:25:00,116.71,116.84,116.63,116.75,13732.0,115.97,116.0992,115.8905,116.0098,13732.0
2024-11-14 15:30:00,116.78,116.82,116.59,116.63,20939.0,116.0396,116.0793,115.8508,115.8905,20939.0
2024-11-14 15:35:00,116.65,116.72,116.59,116.66,16728.0,115.9104,115.9799,115.8508,115.9203,16728.0
2024-11-14 15:40:00,116.66,116.69,116.56,116.57,8351.0,115.9203,115.9501,115.821,115.8309,8351.0
2024-11-14 15:45:00,116.62,116.68,116.46,116.54,11721.0,115.8806,115.9402,115.7216,115.8011,11721.0
2024-11-14 15:50:00,116.53,116.63,116.45,116.55,34642.0,115.7911,115.8905,115.7117,115.811,34642.0
2024-11-14 15:55:00,116.54,116.77,116.53,116.74,54519.0,115.8011,116.0296,115.7911,115.9998,54519.0
2024-11-15 09:30:00,116.46,116.61,116.05,116.25,71245.0,115.7216,115.8706,115.3142,115.5129,71245.0
2024-11-15 09:35:00,116.22,116.54,115.97,116.36,55628.0,115.4831,115.8011,115.2347,115.6222,55628.0
2024-11-15 09:40:00,116.36,116.57,115.93,116.22,31629.0,115.6222,115.8309,115.195,115.4831,31629.0
2024-11-15 09:45:00,116.21,116.21,115.87,116.15,28255.0,115.4732,115.4732,115.1353,115.4136,28255.0
2024-11-15 09:50:00,116.11,116.11,115.68,116.07,61703.0,115.3738,115.3738,114.9465,115.3341,61703.0
2024-11-15 09:55:00,116.07,116.11,115.76,115.79,18984.0,115.3341,115.3738,115.026,115.0558,18984.0
2024-11-15 10:00:00,115.79,115.79,115.47,115.68,22152.0,115.0558,115.0558,114.7379,114.9465,22152.0
2024-11-15 10:05:00,115.61,115.74,115.33,115.49,27762.0,114.877,115.0062,114.5988,114.7577,27762.0
2024-11-15 10:10:00,115.48,115.63,115.46,115.63,26568.0,114.7478,114.8969,114.7279,114.8969,26568.0
2024-11-15 10:15:00,115.62,115.76,115.57,115.7,25785.0,114.8869,115.026,114.8372,114.9664,25785.0
2024-11-15 10:20:00,115.68,115.7,115.56,115.64,8228.0,114.9465,114.9664,114.8273,114.9068,8228.0
2024-11-15 10:25:00,115.63,115.77,115.6,115.73,4485.0,114.8969,115.036,114.867,114.9962,4485.0
2024-11-15 10:30:00,115.7,115.73,115.6,115.72,5324.0,114.9664,114.9962,114.867,114.9863,5324.0
2024-11-15 10:35:00,115.76,115.83,115.42,115.54,9151.0,115.026,115.0956,114.6882,114.8074,9151.0
2024-11-15 10:40:00,115.61,115.61,115.38,115.44,6530.0,114.877,114.877,114.6484,114.7081,6530.0
2024-11-15 10:45:00,115.55,115.61,115.41,115.52,10003.0,114.8174,114.877,114.6782,114.7876,10003.0
2024-11-15 10:50:00,115.56,115.72,115.47,115.48,12400.0,114.8273,114.9863,114.7379,114.7478,12400.0
2024-11-15 10:55:00,115.44,115.53,115.37,115.46,18724.0,114.7081,114.7975,114.6385,114.7279,18724.0
2024-11-15 11:00:00,115.46,115.53,115.41,115.47,10509.0,114.7279,114.7975,114.6782,114.7379,10509.0
2024-11-15 11:05:00,115.47,115.65,115.47,115.5,32158.0,114.7379,114.9167,114.7379,114.7677,32158.0
2024-11-15 11:10:00,115.49,115.76,115.48,115.76,20588.0,114.7577,115.026,114.7478,115.026,20588.0
2024-11-15 11:15:00,115.75,115.88,115.71,115.82,9499.0,115.0161,115.1453,114.9763,115.0856,9499.0
2024-11-15 11:20:00,115.8,115.96,115.7,115.96,4600.0,115.0658,115.2248,114.9664,115.2248,4600.0
2024-11-15 11:25:00,115.99,116.03,115.9,115.95,4706.0,115.2546,115.2943,115.1651,115.2148,4706.0
2024-11-15 11:30:00,115.92,115.96,115.75,115.75,7580.0,115.185,115.2248,115.0161,115.0161,7580.0
2024-11-15 11:35:00,115.73,115.75,115.65,115.69,4113.0,114.9962,115.0161,114.9167,114.9565,4113.0
2024-11-15 11:40:00,115.63,115.75,115.63,115.68,3292.0,114.8969,115.0161,114.8969,114.9465,3292.0
2024-11-15 11:45:00,115.69,115.98,115.69,115.93,5216.0,114.9565,115.2446,114.9565,115.195,5216.0
2024-11-15 11:50:00,115.96,116.06,115.92,116.03,4900.0,115.2248,115.3241,115.185,115.2943,4900.0
2024-11-15 11:55:00,115.99,115.99,115.86,115.91,3931.0,115.2546,115.2546,115.1254,115.1751,3931.0
2024-11-15 12:00:00,115.89,115.93,115.74,115.75,3551.0,115.1552,115.195,115.0062,115.0161,3551.0
2024-11-15 12:05:00,115.77,115.87,115.75,115.82,6071.0,115.036,115.1353,115.0161,115.0856,6071.0
2024-11-15 12:10:00,115.81,115.94,115.78,115.94,4236.0,115.0757,115.2049,115.0459,115.2049,4236.0
2024-11-15 12:15:00,115.94,115.98,115.87,115.94,5991.0,115.2049,115.2446,115.1353,115.2049,5991.0
2024-11-15 12:20:00,115.94,115.99,115.91,115.96,3046.0,115.2049,115.2546,115.1751,115.2248,3046.0
2024-11-15 12:25:00,115.95,115.95,115.85,115.86,4186.0,115.2148,115.2148,115.1155,115.1254,4186.0
2024-11-15 12:30:00,115.87,115.89,115.81,115.86,5325.0,115.1353,115.1552,115.0757,115.1254,5325.0
2024-11-15 12:35:00,115.85,115.88,115.78,115.81,34511.0,115.1155,115.1453,115.0459,115.0757,34511.0
2024-11-15 12:40:00,115.81,115.94,115.79,115.93,17415.0,115.0757,115.2049,115.0558,115.195,17415.0
2024-11-15 12:45:00,115.91,115.94,115.81,115.82,3700.0,115.1751,115.2049,115.0757,115.0856,3700.0
2024-11-15 12:50:00,115.8,115.8,115.71,115.78,6734.0,115.0658,115.0658,114.9763,115.0459,6734.0
2024-11-15 12:55:00,115.82,115.88,115.79,115.85,3428.0,115.0856,115.1453,115.0558,115.1155,3428.0
2024-11-15 13:00:00,115.84,115.88,115.77,115.78,43002.0,115.1055,115.1453,115.036,115.0459,43002.0
2024-11-15 13:05:00,115.78,115.82,115.72,115.81,4900.0,115.0459,115.0856,114.9863,115.0757,4900.0
2024-11-15 13:10:00,115.81,115.82,115.75,115.76,3094.0,115.0757,115.0856,115.0161,115.026,3094.0
2024-11-15 13:15:00,115.76,115.84,115.71,115.72,5563.0,115.026,115.1055,114.9763,114.9863,5563.0
2024-11-15 13:20:00,115.73,115.85,115.72,115.75,3610.0,114.9962,115.1155,114.9863,115.0161,3610.0
2024-11-15 13:25:00,115.78,115.89,115.78,115.84,23566.0,115.0459,115.1552,115.0459,115.1055,23566.0
2024-11-15 13:30:00,115.78,115.81,115.74,115.8,3886.0,115.0459,115.0757,115.0062,115.0658,3886.0
2024-11-15 13:35:00,115.81,115.88,115.76,115.87,3700.0,115.0757,115.1453,115.026,115.1353,3700.0
2024-11-15 13:40:00,115.87,115.87,115.74,115.8,2800.0,115.1353,115.1353,115.0062,115.0658,2800.0
2024-11-15 13:45:00,115.81,115.85,115.69,115.7,2400.0,115.0757,115.1155,114.9565,114.9664,2400.0
2024-11-15 13:50:00,115.73,115.73,115.7,115.73,2000.0,114.9962,114.9962,114.9664,114.9962,2000.0
2024-11-15 13:55:00,115.72,115.77,115.63,115.69,5900.0,114.9863,115.036,114.8969,114.9565,5900.0
2024-11-15 14:00:00,115.68,115.72,115.61,115.63,9913.0,114.9465,114.9863,114.877,114.8969,9913.0
2024-11-15 14:05:00,115.61,115.69,115.57,115.66,8052.0,114.877,114.9565,114.8372,114.9267,8052.0
2024-11-15 14:10:00,115.66,115.68,115.55,115.58,6552.0,114.9267,114.9465,114.8174,114.8472,6552.0
2024-11-15 14:15:00,115.58,115.62,115.55,115.57,7035.0,114.8472,114.8869,114.8174,114.8372,7035.0
2024-11-15 14:20:00,115.59,115.68,115.58,115.65,3300.0,114.8571,114.9465,114.8472,114.9167,3300.0
2024-11-15 14:25:00,115.63,115.67,115.6,115.61,4329.0,114.8969,114.9366,114.867,114.877,4329.0
2024-11-15 14:30:00,115.61,115.66,115.6,115.61,2900.0,114.877,114.9267,114.867,114.877,2900.0
2024-11-15 14:35:00,115.6,115.66,115.59,115.6,5042.0,114.867,114.9267,114.8571,114.867,5042.0
2024-11-15 14:40:00,115.61,115.73,115.57,115.72,7908.0,114.877,114.9962,114.8372,114.9863,7908.0
2024-11-15 14:45:00,115.71,115.88,115.69,115.78,18806.0,114.9763,115.1453,114.9565,115.0459,18806.0
2024-11-15 14:50:00,115.77,115.79,115.64,115.64,10448.0,115.036,115.0558,114.9068,114.9068,10448.0
2024-11-15 14:55:00,115.7,115.83,115.69,115.75,10043.0,114.9664,115.0956,114.9565,115.0161,10043.0
2024-11-15 15:00:00,115.75,115.83,115.71,115.83,5140.0,115.0161,115.0956,114.9763,115.0956,5140.0
2024-11-15 15:05:00,115.84,115.91,115.73,115.84,5928.0,115.1055,115.1751,114.9962,115.1055,5928.0
2024-11-15 15:10:00,115.83,115.93,115.82,115.93,5383.0,115.0956,115.195,115.0856,115.195,5383.0
2024-11-15 15:15:00,115.92,116.01,115.86,115.94,13419.0,115.185,115.2744,115.1254,115.2049,13419.0
2024-11-15 15:20:00,115.95,116.03,115.91,115.92,5250.0,115.2148,115.2943,115.1751,115.185,5250.0
2024-11-15 15:25:00,115.92,115.95,115.87,115.88,12576.0,115.185,115.2148,115.1353,115.1453,12576.0
2024-11-15 15:30:00,115.89,115.97,115.85,115.88,15218.0,115.1552,115.2347,115.1155,115.1453,15218.0
2024-11-15 15:35:00,115.91,116.0,115.88,115.91,11583.0,115.1751,115.2645,115.1453,115.1751,11583.0
2024-11-15 15:40:00,115.93,115.93,115.69,115.69,15181.0,115.195,115.195,114.9565,114.9565,15181.0
2024-11-15 15:45:00,115.69,115.79,115.69,115.71,13273.0,114.9565,115.0558,114.9565,114.9763,13273.0
2024-11-15 15:50:00,115.73,115.92,115.72,115.89,41185.0,114.9962,115.185,114.9863,115.1552,41185.0
2024-11-15 15:55:00,115.89,115.95,115.68,115.71,66152.0,115.1552,115.2148,114.9465,114.9763,66152.0
2024-11-18 09:30:00,115.4,115.4,114.88,115.07,42723.0,114.6683,114.6683,114.1516,114.3404,42723.0
2024-11-18 09:35:00,115.24,115.73,115.24,115.69,13011.0,114.5093,114.9962,114.5093,114.9565,13011.0
2024-11-18 09:40:00,115.58,115.6,115.36,115.36,10113.0,114.8472,114.867,114.6286,114.6286,10113.0
2024-11-18 09:45:00,115.41,115.62,115.11,115.59,10971.0,114.6782,114.8869,114.3802,114.8571,10971.0
2024-11-18 09:50:00,115.51,115.52,115.32,115.36,11240.0,114.7776,114.7876,114.5888,114.6286,11240.0
2024-11-18 09:55:00,115.34,115.47,115.24,115.37,4750.0,114.6087,114.7379,114.5093,114.6385,4750.0
2024-11-18 10:00:00,115.3,115.92,115.18,115.76,22004.0,114.5689,115.185,114.4497,115.026,22004.0
2024-11-18 10:05:00,115.78,115.9,115.74,115.89,8477.0,115.0459,115.1651,115.0062,115.1552,8477.0
2024-11-18 10:10:00,115.88,115.91,115.69,115.77,6688.0,115.1453,115.1751,114.9565,115.036,6688.0
2024-11-18 10:15:00,115.74,115.97,115.65,115.97,3261.0,115.0062,115.2347,114.9167,115.2347,3261.0
2024-11-18 10:20:00,116.0,116.0,115.71,115.82,10920.0,115.2645,115.2645,114.9763,115.0856,10920.0
2024-11-18 10:25:00,115.89,115.96,115.84,115.89,4500.0,115.1552,115.2248,115.1055,115.1552,4500.0
2024-11-18 10:30:00,115.89,115.99,115.84,115.96,7187.0,115.1552,115.2546,115.1055,115.2248,7187.0
2024-11-18 10:35:00,115.89,115.95,115.83,115.93,2385.0,115.1552,115.2148,115.0956,115.195,2385.0
2024-11-18 10:40:00,115.92,116.03,115.91,115.98,2995.0,115.185,115.2943,115.1751,115.2446,2995.0
2024-11-18 10:45:00,115.93,115.95,115.88,115.95,3570.0,115.195,115.2148,115.1453,115.2148,3570.0
2024-11-18 10:50:00,115.87,115.9,115.82,115.85,2484.0,115.1353,115.1651,115.0856,115.1155,2484.0
2024-11-18 10:55:00,115.87,115.89,115.84,115.87,2893.0,115.1353,115.1552,115.1055,115.1353,2893.0
2024-11-18 11:00:00,115.88,115.94,115.79,115.93,5566.0,115.1453,115.2049,115.0558,115.195,5566.0
2024-11-18 11:05:00,115.93,115.94,115.77,115.86,4821.0,115.195,115.2049,115.036,115.1254,4821.0
2024-11-18 11:10:00,115.86,115.91,115.85,115.9,4255.0,115.1254,115.1751,115.1155,115.1651,4255.0
2024-11-18 11:15:00,115.89,116.05,115.88,116.05,7327.0,115.1552,115.3142,115.1453,115.3142,7327.0
2024-11-18 11:20:00,116.04,116.2,116.04,116.19,6847.0,115.3043,115.4632,115.3043,115.4533,6847.0
2024-11-18 11:25:00,116.19,116.26,116.05,116.05,6950.0,115.4533,115.5229,115.3142,115.3142,6950.0
2024-11-18 11:30:00,116.05,116.24,116.05,116.23,13050.0,115.3142,115.503,115.3142,115.493,13050.0
2024-11-18 11:35:00,116.23,116.39,116.19,116.36,15412.0,115.493,115.652,115.4533,115.6222,15412.0
2024-11-18 11:40:00,116.36,116.37,116.26,116.3,6211.0,115.6222,115.6322,115.5229,115.5626,6211.0
2024-11-18 11:45:00,116.3,116.3,116.13,116.15,6350.0,115.5626,115.5626,115.3937,115.4136,6350.0
2024-11-18 11:50:00,116.16,116.18,116.05,116.08,2600.0,115.4235,115.4434,115.3142,115.344,2600.0
2024-11-18 11:55:00,116.09,116.14,116.04,116.12,4854.0,115.3539,115.4036,115.3043,115.3837,4854.0
2024-11-18 12:00:00,116.12,116.13,115.91,115.91,9610.0,115.3837,115.3937,115.1751,115.1751,9610.0
2024-11-18 12:05:00,115.89,115.92,115.79,115.9,5574.0,115.1552,115.185,115.0558,115.1651,5574.0
2024-11-18 12:10:00,115.89,115.99,115.87,115.97,3706.0,115.1552,115.2546,115.1353,115.2347,3706.0
2024-11-18 12:15:00,115.98,116.08,115.98,116.05,16703.0,115.2446,115.344,115.2446,115.3142,16703.0
2024-11-18 12:20:00,116.06,116.2,116.06,116.17,4100.0,115.3241,115.4632,115.3241,115.4334,4100.0
2024-11-18 12:25:00,116.16,116.22,116.16,116.18,4700.0,115.4235,115.4831,115.4235,115.4434,4700.0
2024-11-18 12:30:00,116.18,116.2,116.12,116.2,19776.0,115.4434,115.4632,115.3837,115.4632,19776.0
2024-11-18 12:35:00,116.2,116.26,116.2,116.23,5631.0,115.4632,115.5229,115.4632,115.493,5631.0
2024-11-18 12:40:00,116.23,116.27,116.1,116.13,6200.0,115.493,115.5328,115.3639,115.3937,6200.0
2024-11-18 12:45:00,116.12,116.13,116.07,116.13,5523.0,115.3837,115.3937,115.3341,115.3937,5523.0
2024-11-18 12:50:00,116.12,116.14,116.02,116.02,3990.0,115.3837,115.4036,115.2844,115.2844,3990.0
2024-11-18 12:55:00,116.04,116.13,116.03,116.09,5112.0,115.3043,115.3937,115.2943,115.3539,5112.0
2024-11-18 13:00:00,116.04,116.05,115.89,115.9,2100.0,115.3043,115.3142,115.1552,115.1651,2100.0
2024-11-18 13:05:00,115.9,115.92,115.85,115.9,3058.0,115.1651,115.185,115.1155,115.1651,3058.0
2024-11-18 13:10:00,115.91,115.91,115.83,115.83,3200.0,115.1751,115.1751,115.0956,115.0956,3200.0
2024-11-18 13:15:00,115.83,115.86,115.76,115.86,3029.0,115.0956,115.1254,115.026,115.1254,3029.0
2024-11-18 13:20:00,115.85,115.85,115.67,115.73,3052.0,115.1155,115.1155,114.9366,114.9962,3052.0
2024-11-18 13:25:00,115.73,115.73,115.63,115.68,3900.0,114.9962,114.9962,114.8969,114.9465,3900.0
2024-11-18 13:30:00,115.66,115.73,115.6,115.61,6447.0,114.9267,114.9962,114.867,114.877,6447.0
2024-11-18 13:35:00,115.65,115.65,115.62,115.62,1200.0,114.9167,114.9167,114.8869,114.8869,1200.0
2024-11-18 13:40:00,115.55,115.59,115.47,115.47,3614.0,114.8174,114.8571,114.7379,114.7379,3614.0
2024-11-18 13:45:00,115.5,115.59,115.4,115.59,7011.0,114.7677,114.8571,114.6683,114.8571,7011.0
2024-11-18 13:50:00,115.58,115.66,115.57,115.63,29195.0,114.8472,114.9267,114.8372,114.8969,29195.0
2024-11-18 13:55:00,115.62,115.83,115.62,115.83,10006.0,114.8869,115.0956,114.8869,115.0956,10006.0
2024-11-18 14:00:00,115.8,115.8,115.73,115.8,3668.0,115.0658,115.0658,114.9962,115.0658,3668.0
2024-11-18 14:05:00,115.8,115.8,115.72,115.72,5316.0,115.0658,115.0658,114.9863,114.9863,5316.0
2024-11-18 14:10:00,115.72,115.75,115.59,115.59,5042.0,114.9863,115.0161,114.8571,114.8571,5042.0
2024-11-18 14:15:00,115.58,115.65,115.56,115.58,4804.0,114.8472,114.9167,114.8273,114.8472,4804.0
2024-11-18 14:20:00,115.58,115.59,115.49,115.51,4520.0,114.8472,114.8571,114.7577,114.7776,4520.0
2024-11-18 14:25:00,115.51,115.54,115.46,115.48,5385.0,114.7776,114.8074,114.7279,114.7478,5385.0
2024-11-18 14:30:00,115.48,115.48,115.33,115.34,6334.0,114.7478,114.7478,114.5988,114.6087,6334.0
2024-11-18 14:35:00,115.36,115.39,115.31,115.34,3900.0,114.6286,114.6584,114.5789,114.6087,3900.0
2024-11-18 14:40:00,115.35,115.45,115.32,115.39,4960.0,114.6186,114.718,114.5888,114.6584,4960.0
2024-11-18 14:45:00,115.4,115.49,115.39,115.47,38951.0,114.6683,114.7577,114.6584,114.7379,38951.0
2024-11-18 14:50:00,115.45,115.55,115.45,115.52,22568.0,114.718,114.8174,114.718,114.7876,22568.0
2024-11-18 14:55:00,115.51,115.52,115.38,115.39,7878.0,114.7776,114.7876,114.6484,114.6584,7878.0
2024-11-18 15:00:00,115.38,115.41,115.33,115.37,7464.0,114.6484,114.6782,114.5988,114.6385,7464.0
2024-11-18 15:05:00,115.38,115.42,115.37,115.42,4476.0,114.6484,114.6882,114.6385,114.6882,4476.0
2024-11-18 15:10:00,115.42,115.51,115.42,115.48,7111.0,114.6882,114.7776,114.6882,114.7478,7111.0
2024-11-18 15:15:00,115.47,115.54,115.4,115.48,7205.0,114.7379,114.8074,114.6683,114.7478,7205.0
2024-11-18 15:20:00,115.49,115.63,115.46,115.62,5600.0,114.7577,114.8969,114.7279,114.8869,5600.0
2024-11-18 15:25:00,115.62,115.64,115.54,115.55,10660.0,114.8869,114.9068,114.8074,114.8174,10660.0
2024-11-18 15:30:00,115.55,115.57,115.42,115.44,9708.0,114.8174,114.8372,114.6882,114.7081,9708.0
2024-11-18 15:35:00,115.43,115.47,115.35,115.4,7244.0,114.6981,114.7379,114.6186,114.6683,7244.0
2024-11-18 15:40:00,115.38,115.41,115.34,115.36,15630.0,114.6484,114.6782,114.6087,114.6286,15630.0
2024-11-18 15:45:00,115.35,115.41,115.31,115.39,20832.0,114.6186,114.6782,114.5789,114.6584,20832.0
2024-11-18 15:50:00,115.38,115.43,115.35,115.38,25539.0,114.6484,114.6981,114.6186,114.6484,25539.0
2024-11-18 15:55:00,115.39,115.51,115.38,115.49,165664.0,114.6584,114.7776,114.6484,114.7577,165664.0
2024-11-19 09:30:00,114.62,115.09,114.6,114.84,30847.0,113.8933,114.3603,113.8734,114.1119,30847.0
2024-11-19 09:35:00,114.82,114.82,114.23,114.35,41183.0,114.092,114.092,113.5057,113.625,41183.0
2024-11-19 09:40:00,114.28,114.38,113.99,114.3,33610.0,113.5554,113.6548,113.2673,113.5753,33610.0
2024-11-19 09:45:00,114.27,114.33,113.71,113.88,15141.0,113.5455,113.6051,112.989,113.1579,15141.0
2024-11-19 09:50:00,113.83,114.17,113.69,114.08,26103.0,113.1083,113.4461,112.9692,113.3567,26103.0
2024-11-19 09:55:00,114.11,114.28,114.11,114.22,8076.0,113.3865,113.5554,113.3865,113.4958,8076.0
2024-11-19 10:00:00,114.15,114.15,113.79,113.97,17149.0,113.4262,113.4262,113.0685,113.2474,17149.0
2024-11-19 10:05:00,114.02,114.06,113.84,114.02,11125.0,113.2971,113.3368,113.1182,113.2971,11125.0
2024-11-19 10:10:00,114.03,114.07,113.83,113.9,6900.0,113.307,113.3467,113.1083,113.1778,6900.0
2024-11-19 10:15:00,113.88,114.1,113.78,114.06,7934.0,113.1579,113.3766,113.0586,113.3368,7934.0
2024-11-19 10:20:00,114.08,114.11,113.95,114.11,1689.0,113.3567,113.3865,113.2275,113.3865,1689.0
2024-11-19 10:25:00,114.02,114.38,114.0,114.34,4639.0,113.2971,113.6548,113.2772,113.615,4639.0
2024-11-19 10:30:00,114.32,114.48,114.22,114.38,48277.0,113.5952,113.7541,113.4958,113.6548,48277.0
2024-11-19 10:35:00,114.44,114.79,114.44,114.57,13284.0,113.7144,114.0622,113.7144,113.8436,13284.0
2024-11-19 10:40:00,114.56,114.74,114.53,114.65,5251.0,113.8336,114.0125,113.8038,113.9231,5251.0
2024-11-19 10:45:00,114.66,114.7,114.57,114.69,16653.0,113.933,113.9728,113.8436,113.9628,16653.0
2024-11-19 10:50:00,114.66,114.75,114.64,114.65,13509.0,113.933,114.0224,113.9131,113.9231,13509.0
2024-11-19 10:55:00,114.64,114.86,114.6,114.78,13548.0,113.9131,114.1317,113.8734,114.0522,13548.0
2024-11-19 11:00:00,114.78,114.86,114.73,114.8,5691.0,114.0522,114.1317,114.0026,114.0721,5691.0
2024-11-19 11:05:00,114.8,114.87,114.74,114.82,7776.0,114.0721,114.1417,114.0125,114.092,7776.0
2024-11-19 11:10:00,114.8,114.95,114.8,114.83,6664.0,114.0721,114.2212,114.0721,114.1019,6664.0
2024-11-19 11:15:00,114.85,114.98,114.83,114.91,7375.0,114.1218,114.251,114.1019,114.1814,7375.0
2024-11-19 11:20:00,114.9,115.13,114.9,115.1,13929.0,114.1715,114.4,114.1715,114.3702,13929.0
2024-11-19 11:25:00,115.11,115.2,115.08,115.18,15009.0,114.3802,114.4696,114.3503,114.4497,15009.0
2024-11-19 11:30:00,115.15,115.25,115.07,115.23,3116.0,114.4199,114.5193,114.3404,114.4994,3116.0
2024-11-19 11:35:00,115.22,115.23,115.13,115.22,5489.0,114.4895,114.4994,114.4,114.4895,5489.0
2024-11-19 11:40:00,115.23,115.28,115.19,115.21,4211.0,114.4994,114.5491,114.4596,114.4795,4211.0
2024-11-19 11:45:00,115.22,115.25,115.18,115.21,2255.0,114.4895,114.5193,114.4497,114.4795,2255.0
2024-11-19 11:50:00,115.19,115.22,115.12,115.17,4177.0,114.4596,114.4895,114.3901,114.4398,4177.0
2024-11-19 11:55:00,115.14,115.25,115.14,115.18,2425.0,114.41,114.5193,114.41,114.4497,2425.0
2024-11-19 12:00:00,115.18,115.2,115.07,115.09,4075.0,114.4497,114.4696,114.3404,114.3603,4075.0
2024-11-19 12:05:00,115.1,115.2,115.08,115.2,4070.0,114.3702,114.4696,114.3503,114.4696,4070.0
2024-11-19 12:10:00,115.17,115.22,115.13,115.22,3099.0,114.4398,114.4895,114.4,114.4895,3099.0
2024-11-19 12:15:00,115.21,115.25,115.14,115.21,3300.0,114.4795,114.5193,114.41,114.4795,3300.0
2024-11-19 12:20:00,115.17,115.17,115.06,115.13,3240.0,114.4398,114.4398,114.3305,114.4,3240.0
2024-11-19 12:25:00,115.14,115.26,115.14,115.26,10945.0,114.41,114.5292,114.41,114.5292,10945.0
2024-11-19 12:30:00,115.28,115.42,115.27,115.41,7357.0,114.5491,114.6882,114.5391,114.6782,7357.0
2024-11-19 12:35:00,115.38,115.38,115.28,115.35,2934.0,114.6484,114.6484,114.5491,114.6186,2934.0
2024-11-19 12:40:00,115.36,115.39,115.29,115.29,4007.0,114.6286,114.6584,114.559,114.559,4007.0
2024-11-19 12:45:00,115.29,115.32,115.24,115.24,1971.0,114.559,114.5888,114.5093,114.5093,1971.0
2024-11-19 12:50:00,115.24,115.29,115.21,115.23,4100.0,114.5093,114.559,114.4795,114.4994,4100.0
2024-11-19 12:55:00,115.24,115.27,115.17,115.17,4666.0,114.5093,114.5391,114.4398,114.4398,4666.0
2024-11-19 13:00:00,115.15,115.15,115.08,115.09,1771.0,114.4199,114.4199,114.3503,114.3603,1771.0
2024-11-19 13:05:00,115.08,115.22,115.06,115.22,3220.0,114.3503,114.4895,114.3305,114.4895,3220.0
2024-11-19 13:10:00,115.25,115.26,115.18,115.23,4000.0,114.5193,114.5292,114.4497,114.4994,4000.0
2024-11-19 13:15:00,115.24,115.29,115.21,115.25,20189.0,114.5093,114.559,114.4795,114.5193,20189.0
2024-11-19 13:20:00,115.25,115.25,115.11,115.13,10340.0,114.5193,114.5193,114.3802,114.4,10340.0
2024-11-19 13:25:00,115.12,115.18,115.12,115.18,2736.0,114.3901,114.4497,114.3901,114.4497,2736.0
2024-11-19 13:30:00,115.15,115.15,115.07,115.07,1857.0,114.4199,114.4199,114.3404,114.3404,1857.0
2024-11-19 13:35:00,115.06,115.11,115.02,115.11,5563.0,114.3305,114.3802,114.2907,114.3802,5563.0
2024-11-19 13:40:00,115.16,115.23,115.13,115.23,1778.0,114.4298,114.4994,114.4,114.4994,1778.0
2024-11-19 13:45:00,115.25,115.38,115.25,115.35,4550.0,114.5193,114.6484,114.5193,114.6186,4550.0
2024-11-19 13:50:00,115.37,115.47,115.33,115.45,2510.0,114.6385,114.7379,114.5988,114.718,2510.0
2024-11-19 13:55:00,115.45,115.61,115.43,115.61,4560.0,114.718,114.877,114.6981,114.877,4560.0
2024-11-19 14:00:00,115.59,115.62,115.52,115.53,3978.0,114.8571,114.8869,114.7876,114.7975,3978.0
2024-11-19 14:05:00,115.54,115.62,115.5,115.62,5529.0,114.8074,114.8869,114.7677,114.8869,5529.0
2024-11-19 14:10:00,115.62,115.68,115.61,115.67,3165.0,114.8869,114.9465,114.877,114.9366,3165.0
2024-11-19 14:15:00,115.7,115.71,115.58,115.62,5470.0,114.9664,114.9763,114.8472,114.8869,5470.0
2024-11-19 14:20:00,115.62,115.67,115.56,115.56,1606.0,114.8869,114.9366,114.8273,114.8273,1606.0
2024-11-19 14:25:00,115.54,115.6,115.5,115.56,9480.0,114.8074,114.867,114.7677,114.8273,9480.0
2024-11-19 14:30:00,115.56,115.58,115.4,115.43,3042.0,114.8273,114.8472,114.6683,114.6981,3042.0
2024-11-19 14:35:00,115.37,115.43,115.35,115.38,1200.0,114.6385,114.6981,114.6186,114.6484,1200.0
2024-11-19 14:40:00,115.4,115.4,115.29,115.29,7329.0,114.6683,114.6683,114.559,114.559,7329.0
2024-11-19 14:45:00,115.28,115.33,115.26,115.29,5757.0,114.5491,114.5988,114.5292,114.559,5757.0
2024-11-19 14:50:00,115.31,115.38,115.31,115.36,5806.0,114.5789,114.6484,114.5789,114.6286,5806.0
2024-11-19 14:55:00,115.36,115.42,115.36,115.38,3254.0,114.6286,114.6882,114.6286,114.6484,3254.0
2024-11-19 15:00:00,115.38,115.38,115.32,115.32,4035.0,114.6484,114.6484,114.5888,114.5888,4035.0
2024-11-19 15:05:00,115.33,115.45,115.33,115.45,7554.0,114.5988,114.718,114.5988,114.718,7554.0
2024-11-19 15:10:00,115.45,115.51,115.45,115.51,2928.0,114.718,114.7776,114.718,114.7776,2928.0
2024-11-19 15:15:00,115.51,115.53,115.43,115.53,9746.0,114.7776,114.7975,114.6981,114.7975,9746.0
2024-11-19 15:20:00,115.52,115.54,115.42,115.42,7570.0,114.7876,114.8074,114.6882,114.6882,7570.0
2024-11-19 15:25:00,115.44,115.47,115.35,115.41,7411.0,114.7081,114.7379,114.6186,114.6782,7411.0
2024-11-19 15:30:00,115.41,115.42,115.3,115.37,10402.0,114.6782,114.6882,114.5689,114.6385,10402.0
2024-11-19 15:35:00,115.36,115.39,115.29,115.37,5455.0,114.6286,114.6584,114.559,114.6385,5455.0
2024-11-19 15:40:00,115.37,115.41,115.36,115.36,15251.0,114.6385,114.6782,114.6286,114.6286,15251.0
2024-11-19 15:45:00,115.35,115.39,115.29,115.32,10818.0,114.6186,114.6584,114.559,114.5888,10818.0
2024-11-19 15:50:00,115.34,115.34,115.25,115.28,14397.0,114.6087,114.6087,114.5193,114.5491,14397.0
2024-11-19 15:55:00,115.31,115.45,115.3,115.41,39425.0,114.5789,114.718,114.5689,114.6782,39425.0
2024-11-20 09:30:00,116.3,116.7,116.14,116.14,10906.0,115.5626,115.9601,115.4036,115.4036,10906.0
2024-11-20 09:35:00,116.1,116.21,115.57,115.75,18475.0,115.3639,115.4732,114.8372,115.0161,18475.0
2024-11-20 09:40:00,115.77,115.96,115.66,115.87,9315.0,115.036,115.2248,114.9267,115.1353,9315.0
2024-11-20 09:45:00,115.9,116.25,115.82,115.83,15659.0,115.1651,115.5129,115.0856,115.0956,15659.0
2024-11-20 09:50:00,115.79,115.95,115.68,115.7,17549.0,115.0558,115.2148,114.9465,114.9664,17549.0
2024-11-20 09:55:00,115.65,116.01,115.63,115.98,15673.0,114.9167,115.2744,114.8969,115.2446,15673.0
2024-11-20 10:00:00,116.0,116.17,115.99,116.12,15539.0,115.2645,115.4334,115.2546,115.3837,15539.0
2024-11-20 10:05:00,116.05,116.09,115.68,115.73,51414.0,115.3142,115.3539,114.9465,114.9962,51414.0
2024-11-20 10:10:00,115.72,115.8,115.51,115.65,23122.0,114.9863,115.0658,114.7776,114.9167,23122.0
2024-11-20 10:15:00,115.74,115.79,115.61,115.74,8245.0,115.0062,115.0558,114.877,115.0062,8245.0
2024-11-20 10:20:00,115.68,115.84,115.55,115.81,11031.0,114.9465,115.1055,114.8174,115.0757,11031.0
2024-11-20 10:25:00,115.77,115.9,115.74,115.86,7441.0,115.036,115.1651,115.0062,115.1254,7441.0
2024-11-20 10:30:00,115.86,116.05,115.74,116.0,6639.0,115.1254,115.3142,115.0062,115.2645,6639.0
2024-11-20 10:35:00,115.96,116.12,115.94,116.09,11570.0,115.2248,115.3837,115.2049,115.3539,11570.0
2024-11-20 10:40:00,116.14,116.16,115.99,116.08,9800.0,115.4036,115.4235,115.2546,115.344,9800.0
2024-11-20 10:45:00,116.06,116.26,116.04,116.22,6794.0,115.3241,115.5229,115.3043,115.4831,6794.0
2024-11-20 10:50:00,116.2,116.26,116.1,116.26,2784.0,115.4632,115.5229,115.3639,115.5229,2784.0
2024-11-20 10:55:00,116.3,116.52,116.3,116.39,11173.0,115.5626,115.7812,115.5626,115.652,11173.0
2024-11-20 11:00:00,116.35,116.35,116.13,116.13,4404.0,115.6123,115.6123,115.3937,115.3937,4404.0
2024-11-20 11:05:00,116.14,116.25,116.05,116.23,5884.0,115.4036,115.5129,115.3142,115.493,5884.0
2024-11-20 11:10:00,116.19,116.22,115.96,116.12,19757.0,115.4533,115.4831,115.2248,115.3837,19757.0
2024-11-20 11:15:00,116.09,116.21,116.05,116.2,8300.0,115.3539,115.4732,115.3142,115.4632,8300.0
2024-11-20 11:20:00,116.21,116.22,116.06,116.17,4502.0,115.4732,115.4831,115.3241,115.4334,4502.0
2024-11-20 11:25:00,116.14,116.15,116.01,116.01,4119.0,115.4036,115.4136,115.2744,115.2744,4119.0
2024-11-20 11:30:00,116.0,116.01,115.93,115.97,9179.0,115.2645,115.2744,115.195,115.2347,9179.0
2024-11-20 11:35:00,115.98,116.14,115.95,116.09,5298.0,115.2446,115.4036,115.2148,115.3539,5298.0
2024-11-20 11:40:00,116.07,116.2,116.07,116.2,2234.0,115.3341,115.4632,115.3341,115.4632,2234.0
2024-11-20 11:45:00,116.23,116.34,116.21,116.34,2234.0,115.493,115.6024,115.4732,115.6024,2234.0
2024-11-20 11:50:00,116.34,116.47,116.33,116.45,4396.0,115.6024,115.7315,115.5924,115.7117,4396.0
2024-11-20 11:55:00,116.43,116.48,116.39,116.43,5092.0,115.6918,115.7415,115.652,115.6918,5092.0
2024-11-20 12:00:00,116.42,116.51,116.42,116.44,6977.0,115.6818,115.7713,115.6818,115.7017,6977.0
2024-11-20 12:05:00,116.43,116.48,116.34,116.36,4360.0,115.6918,115.7415,115.6024,115.6222,4360.0
2024-11-20 12:10:00,116.32,116.35,116.26,116.31,3585.0,115.5825,115.6123,115.5229,115.5725,3585.0
2024-11-20 12:15:00,116.34,116.34,116.21,116.23,3560.0,115.6024,115.6024,115.4732,115.493,3560.0
2024-11-20 12:20:00,116.24,116.25,116.12,116.14,2531.0,115.503,115.5129,115.3837,115.4036,2531.0
2024-11-20 12:25:00,116.14,116.32,116.13,116.32,4281.0,115.4036,115.5825,115.3937,115.5825,4281.0
2024-11-20 12:30:00,116.32,116.44,116.31,116.41,3921.0,115.5825,115.7017,115.5725,115.6719,3921.0
2024-11-20 12:35:00,116.41,116.53,116.41,116.53,4413.0,115.6719,115.7911,115.6719,115.7911,4413.0
2024-11-20 12:40:00,116.52,116.55,116.51,116.52,4785.0,115.7812,115.811,115.7713,115.7812,4785.0
2024-11-20 12:45:00,116.53,116.63,116.5,116.61,5772.0,115.7911,115.8905,115.7613,115.8706,5772.0
2024-11-20 12:50:00,116.61,116.61,116.38,116.39,6810.0,115.8706,115.8706,115.6421,115.652,6810.0
2024-11-20 12:55:00,116.34,116.41,116.25,116.25,9194.0,115.6024,115.6719,115.5129,115.5129,9194.0
2024-11-20 13:00:00,116.25,116.32,116.18,116.23,8843.0,115.5129,115.5825,115.4434,115.493,8843.0
2024-11-20 13:05:00,116.22,116.26,116.21,116.22,4936.0,115.4831,115.5229,115.4732,115.4831,4936.0
2024-11-20 13:10:00,116.22,116.26,116.17,116.22,11060.0,115.4831,115.5229,115.4334,115.4831,11060.0
2024-11-20 13:15:00,116.2,116.28,116.18,116.19,5003.0,115.4632,115.5427,115.4434,115.4533,5003.0
2024-11-20 13:20:00,116.15,116.26,116.13,116.26,8635.0,115.4136,115.5229,115.3937,115.5229,8635.0
2024-11-20 13:25:00,116.23,116.27,116.21,116.25,5558.0,115.493,115.5328,115.4732,115.5129,5558.0
2024-11-20 13:30:00,116.22,116.26,116.17,116.23,4895.0,115.4831,115.5229,115.4334,115.493,4895.0
2024-11-20 13:35:00,116.21,116.29,116.2,116.28,9171.0,115.4732,115.5527,115.4632,115.5427,9171.0
2024-11-20 13:40:00,116.27,116.32,116.26,116.29,4713.0,115.5328,115.5825,115.5229,115.5527,4713.0
2024-11-20 13:45:00,116.28,116.28,116.16,116.17,10194.0,115.5427,115.5427,115.4235,115.4334,10194.0
2024-11-20 13:50:00,116.19,116.2,116.15,116.19,7995.0,115.4533,115.4632,115.4136,115.4533,7995.0
2024-11-20 13:55:00,116.17,116.2,116.09,116.12,8662.0,115.4334,115.4632,115.3539,115.3837,8662.0
2024-11-20 14:00:00,116.13,116.23,116.11,116.18,2891.0,115.3937,115.493,115.3738,115.4434,2891.0
2024-11-20 14:05:00,116.17,116.2,116.13,116.17,4021.0,115.4334,115.4632,115.3937,115.4334,4021.0
2024-11-20 14:10:00,116.16,116.19,116.13,116.17,13180.0,115.4235,115.4533,115.3937,115.4334,13180.0
2024-11-20 14:15:00,116.18,116.22,116.09,116.12,5569.0,115.4434,115.4831,115.3539,115.3837,5569.0
2024-11-20 14:20:00,116.11,116.14,116.08,116.11,5600.0,115.3738,115.4036,115.344,115.3738,5600.0
2024-11-20 14:25:00,116.12,116.16,116.09,116.11,4394.0,115.3837,115.4235,115.3539,115.3738,4394.0
2024-11-20 14:30:00,116.11,116.29,116.09,116.27,8774.0,115.3738,115.5527,115.3539,115.5328,8774.0
2024-11-20 14:35:00,116.28,116.31,116.25,116.27,7539.0,115.5427,115.5725,115.5129,115.5328,7539.0
2024-11-20 14:40:00,116.27,116.3,116.23,116.28,7579.0,115.5328,115.5626,115.493,115.5427,7579.0
2024-11-20 14:45:00,116.28,116.31,116.24,116.24,8100.0,115.5427,115.5725,115.503,115.503,8100.0
2024-11-20 14:50:00,116.23,116.26,116.18,116.19,7497.0,115.493,115.5229,115.4434,115.4533,7497.0
2024-11-20 14:55:00,116.19,116.19,116.09,116.13,7987.0,115.4533,115.4533,115.3539,115.3937,7987.0
2024-11-20 15:00:00,116.12,116.15,116.05,116.12,7734.0,115.3837,115.4136,115.3142,115.3837,7734.0
2024-11-20 15:05:00,116.11,116.2,116.1,116.18,7079.0,115.3738,115.4632,115.3639,115.4434,7079.0
2024-11-20 15:10:00,116.19,116.28,116.17,116.21,6719.0,115.4533,115.5427,115.4334,115.4732,6719.0
2024-11-20 15:15:00,116.21,116.3,116.19,116.25,9498.0,115.4732,115.5626,115.4533,115.5129,9498.0
2024-11-20 15:20:00,116.25,116.31,116.21,116.3,8361.0,115.5129,115.5725,115.4732,115.5626,8361.0
2024-11-20 15:25:00,116.31,116.41,116.31,116.33,15931.0,115.5725,115.6719,115.5725,115.5924,15931.0
2024-11-20 15:30:00,116.35,116.47,116.35,116.46,10595.0,115.6123,115.7315,115.6123,115.7216,10595.0
2024-11-20 15:35:00,116.48,116.53,116.4,116.51,35151.0,115.7415,115.7911,115.662,115.7713,35151.0
2024-11-20 15:40:00,116.54,116.57,116.41,116.44,68582.0,115.8011,115.8309,115.6719,115.7017,68582.0
2024-11-20 15:45:00,116.45,116.59,116.44,116.56,22741.0,115.7117,115.8508,115.7017,115.821,22741.0
2024-11-20 15:50:00,116.57,116.73,116.56,116.69,32391.0,115.8309,115.9899,115.821,115.9501,32391.0
2024-11-20 15:55:00,116.68,116.68,116.5,116.59,70876.0,115.9402,115.9402,115.7613,115.8508,70876.0
2024-11-21 09:30:00,117.18,117.36,116.81,117.05,19675.0,116.437,116.6159,116.0694,116.3079,19675.0
2024-11-21 09:35:00,117.09,117.13,116.86,117.06,35389.0,116.3476,116.3873,116.1191,116.3178,35389.0
2024-11-21 09:40:00,117.08,117.45,117.05,117.36,16170.0,116.3377,116.7053,116.3079,116.6159,16170.0
2024-11-21 09:45:00,117.42,117.63,117.31,117.51,5701.0,116.6755,116.8842,116.5662,116.7649,5701.0
2024-11-21 09:50:00,117.57,117.63,117.43,117.55,11046.0,116.8246,116.8842,116.6854,116.8047,11046.0
2024-11-21 09:55:00,117.59,117.77,117.45,117.61,9211.0,116.8444,117.0233,116.7053,116.8643,9211.0
2024-11-21 10:00:00,117.59,117.59,117.24,117.4,10671.0,116.8444,116.8444,116.4966,116.6556,10671.0
2024-11-21 10:05:00,117.41,117.49,117.26,117.44,13603.0,116.6656,116.7451,116.5165,116.6954,13603.0
2024-11-21 10:10:00,117.37,117.89,117.35,117.84,8748.0,116.6258,117.1425,116.6059,117.0928,8748.0
2024-11-21 10:15:00,117.84,117.94,117.77,117.84,10477.0,117.0928,117.1922,117.0233,117.0928,10477.0
2024-11-21 10:20:00,117.78,117.87,117.6,117.79,8618.0,117.0332,117.1227,116.8544,117.0432,8618.0
2024-11-21 10:25:00,117.8,117.83,117.44,117.51,7862.0,117.0531,117.0829,116.6954,116.7649,7862.0
2024-11-21 10:30:00,117.46,117.62,117.41,117.59,4908.0,116.7153,116.8742,116.6656,116.8444,4908.0
2024-11-21 10:35:00,117.56,117.91,117.51,117.81,22284.0,116.8146,117.1624,116.7649,117.063,22284.0
2024-11-21 10:40:00,117.83,118.09,117.78,117.92,7639.0,117.0829,117.3413,117.0332,117.1723,7639.0
2024-11-21 10:45:00,117.91,118.24,117.89,118.19,13473.0,117.1624,117.4903,117.1425,117.4406,13473.0
2024-11-21 10:50:00,118.19,118.38,118.16,118.32,13464.0,117.4406,117.6294,117.4108,117.5698,13464.0
2024-11-21 10:55:00,118.37,118.52,118.29,118.36,15469.0,117.6195,117.7685,117.54,117.6095,15469.0
2024-11-21 11:00:00,118.4,118.41,118.28,118.33,10102.0,117.6493,117.6592,117.5301,117.5797,10102.0
2024-11-21 11:05:00,118.29,118.37,118.25,118.33,2799.0,117.54,117.6195,117.5002,117.5797,2799.0
2024-11-21 11:10:00,118.31,118.52,118.29,118.5,6537.0,117.5599,117.7685,117.54,117.7487,6537.0
2024-11-21 11:15:00,118.5,118.66,118.46,118.59,4125.0,117.7487,117.9076,117.7089,117.8381,4125.0
2024-11-21 11:20:00,118.58,118.77,118.56,118.77,3631.0,117.8281,118.0169,117.8083,118.0169,3631.0
2024-11-21 11:25:00,118.79,118.85,118.73,118.79,5735.0,118.0368,118.0964,117.9772,118.0368,5735.0
2024-11-21 11:30:00,118.77,118.79,118.72,118.79,18186.0,118.0169,118.0368,117.9673,118.0368,18186.0
2024-11-21 11:35:00,118.77,118.77,118.52,118.6,11211.0,118.0169,118.0169,117.7685,117.848,11211.0
2024-11-21 11:40:00,118.59,118.68,118.56,118.67,11383.0,117.8381,117.9275,117.8083,117.9176,11383.0
2024-11-21 11:45:00,118.65,118.67,118.33,118.34,8037.0,117.8977,117.9176,117.5797,117.5897,8037.0
2024-11-21 11:50:00,118.35,118.44,118.32,118.41,4372.0,117.5996,117.689,117.5698,117.6592,4372.0
2024-11-21 11:55:00,118.39,118.55,118.38,118.53,3885.0,117.6394,117.7983,117.6294,117.7785,3885.0
2024-11-21 12:00:00,118.51,118.51,118.38,118.38,2435.0,117.7586,117.7586,117.6294,117.6294,2435.0
2024-11-21 12:05:00,118.4,118.5,118.4,118.46,3820.0,117.6493,117.7487,117.6493,117.7089,3820.0
2024-11-21 12:10:00,118.47,118.49,118.3,118.3,5175.0,117.7188,117.7387,117.5499,117.5499,5175.0
2024-11-21 12:15:00,118.3,118.36,118.25,118.36,5906.0,117.5499,117.6095,117.5002,117.6095,5906.0
2024-11-21 12:20:00,118.37,118.43,118.32,118.43,3145.0,117.6195,117.6791,117.5698,117.6791,3145.0
2024-11-21 12:25:00,118.42,118.57,118.41,118.48,4942.0,117.6692,117.8182,117.6592,117.7288,4942.0
2024-11-21 12:30:00,118.49,118.56,118.44,118.44,4150.0,117.7387,117.8083,117.689,117.689,4150.0
2024-11-21 12:35:00,118.44,118.46,118.39,118.39,4438.0,117.689,117.7089,117.6394,117.6394,4438.0
2024-11-21 12:40:00,118.37,118.44,118.36,118.4,5875.0,117.6195,117.689,117.6095,117.6493,5875.0
2024-11-21 12:45:00,118.37,118.45,118.37,118.38,4535.0,117.6195,117.699,117.6195,117.6294,4535.0
2024-11-21 12:50:00,118.35,118.35,118.28,118.32,3218.0,117.5996,117.5996,117.5301,117.5698,3218.0
2024-11-21 12:55:00,118.3,118.37,118.27,118.37,14081.0,117.5499,117.6195,117.5201,117.6195,14081.0
2024-11-21 13:00:00,118.37,118.38,118.33,118.37,8586.0,117.6195,117.6294,117.5797,117.6195,8586.0
2024-11-21 13:05:00,118.38,118.47,118.37,118.45,14117.0,117.6294,117.7188,117.6195,117.699,14117.0
2024-11-21 13:10:00,118.44,118.49,118.42,118.42,11012.0,117.689,117.7387,117.6692,117.6692,11012.0
2024-11-21 13:15:00,118.43,118.43,118.35,118.4,16990.0,117.6791,117.6791,117.5996,117.6493,16990.0
2024-11-21 13:20:00,118.4,118.48,118.36,118.47,27157.0,117.6493,117.7288,117.6095,117.7188,27157.0
2024-11-21 13:25:00,118.48,118.48,118.38,118.47,3783.0,117.7288,117.7288,117.6294,117.7188,3783.0
2024-11-21 13:30:00,118.46,118.54,118.45,118.5,5217.0,117.7089,117.7884,117.699,117.7487,5217.0
2024-11-21 13:35:00,118.49,118.5,118.43,118.43,2532.0,117.7387,117.7487,117.6791,117.6791,2532.0
2024-11-21 13:40:00,118.43,118.52,118.38,118.52,11451.0,117.6791,117.7685,117.6294,117.7685,11451.0
2024-11-21 13:45:00,118.56,118.57,118.41,118.42,2468.0,117.8083,117.8182,117.6592,117.6692,2468.0
2024-11-21 13:50:00,118.45,118.45,118.37,118.42,2832.0,117.699,117.699,117.6195,117.6692,2832.0
2024-11-21 13:55:00,118.41,118.48,118.36,118.41,3818.0,117.6592,117.7288,117.6095,117.6592,3818.0
2024-11-21 14:00:00,118.42,118.5,118.39,118.48,3000.0,117.6692,117.7487,117.6394,117.7288,3000.0
2024-11-21 14:05:00,118.45,118.45,118.33,118.33,3373.0,117.699,117.699,117.5797,117.5797,3373.0
2024-11-21 14:10:00,118.33,118.36,118.29,118.36,3680.0,117.5797,117.6095,117.54,117.6095,3680.0
2024-11-21 14:15:00,118.37,118.37,118.3,118.31,2502.0,117.6195,117.6195,117.5499,117.5599,2502.0
2024-11-21 14:20:00,118.33,118.47,118.33,118.46,3400.0,117.5797,117.7188,117.5797,117.7089,3400.0
2024-11-21 14:25:00,118.44,118.56,118.42,118.56,2300.0,117.689,117.8083,117.6692,117.8083,2300.0
2024-11-21 14:30:00,118.55,118.56,118.41,118.43,8344.0,117.7983,117.8083,117.6592,117.6791,8344.0
2024-11-21 14:35:00,118.39,118.42,118.37,118.38,2800.0,117.6394,117.6692,117.6195,117.6294,2800.0
2024-11-21 14:40:00,118.38,118.38,118.29,118.29,2937.0,117.6294,117.6294,117.54,117.54,2937.0
2024-11-21 14:45:00,118.29,118.32,118.23,118.3,3761.0,117.54,117.5698,117.4804,117.5499,3761.0
2024-11-21 14:50:00,118.28,118.28,118.16,118.23,5233.0,117.5301,117.5301,117.4108,117.4804,5233.0
2024-11-21 14:55:00,118.22,118.32,118.22,118.32,3441.0,117.4704,117.5698,117.4704,117.5698,3441.0
2024-11-21 15:00:00,118.29,118.31,118.25,118.25,5977.0,117.54,117.5599,117.5002,117.5002,5977.0
2024-11-21 15:05:00,118.29,118.32,118.24,118.24,5022.0,117.54,117.5698,117.4903,117.4903,5022.0
2024-11-21 15:10:00,118.24,118.25,118.21,118.24,3933.0,117.4903,117.5002,117.4605,117.4903,3933.0
2024-11-21 15:15:00,118.25,118.28,118.22,118.28,8362.0,117.5002,117.5301,117.4704,117.5301,8362.0
2024-11-21 15:20:00,118.27,118.37,118.26,118.35,9012.0,117.5201,117.6195,117.5102,117.5996,9012.0
2024-11-21 15:25:00,118.34,118.38,118.3,118.3,7540.0,117.5897,117.6294,117.5499,117.5499,7540.0
2024-11-21 15:30:00,118.29,118.37,118.23,118.23,9020.0,117.54,117.6195,117.4804,117.4804,9020.0
2024-11-21 15:35:00,118.25,118.25,118.11,118.15,10529.0,117.5002,117.5002,117.3611,117.4009,10529.0
2024-11-21 15:40:00,118.16,118.16,118.04,118.12,15159.0,117.4108,117.4108,117.2916,117.3711,15159.0
2024-11-21 15:45:00,118.13,118.18,118.07,118.08,17530.0,117.381,117.4307,117.3214,117.3313,17530.0
2024-11-21 15:50:00,118.1,118.18,118.03,118.1,24566.0,117.3512,117.4307,117.2816,117.3512,24566.0
2024-11-21 15:55:00,118.1,118.1,117.9,117.93,84397.0,117.3512,117.3512,117.1525,117.1823,84397.0
2024-11-22 09:30:00,118.8,119.23,118.69,118.89,20805.0,118.0468,118.474,117.9375,118.1362,20805.0
2024-11-22 09:35:00,118.82,118.98,118.63,118.9,10085.0,118.0666,118.2256,117.8778,118.1461,10085.0
2024-11-22 09:40:00,118.9,119.14,118.85,118.85,12164.0,118.1461,118.3846,118.0964,118.0964,12164.0
2024-11-22 09:45:00,118.84,119.09,118.77,119.02,15139.0,118.0865,118.3349,118.0169,118.2654,15139.0
2024-11-22 09:50:00,118.94,119.22,118.91,119.18,31191.0,118.1859,118.4641,118.1561,118.4243,31191.0
2024-11-22 09:55:00,119.2,119.34,119.02,119.34,27348.0,118.4442,118.5833,118.2654,118.5833,27348.0
2024-11-22 10:00:00,119.28,119.3,119.08,119.13,13168.0,118.5237,118.5436,118.325,118.3747,13168.0
2024-11-22 10:05:00,119.12,119.32,119.11,119.18,9899.0,118.3647,118.5635,118.3548,118.4243,9899.0
2024-11-22 10:10:00,119.2,119.2,119.03,119.07,25504.0,118.4442,118.4442,118.2753,118.315,25504.0
2024-11-22 10:15:00,119.11,119.24,119.03,119.19,15269.0,118.3548,118.484,118.2753,118.4343,15269.0
2024-11-22 10:20:00,119.19,119.23,118.99,119.14,27156.0,118.4343,118.474,118.2355,118.3846,27156.0
2024-11-22 10:25:00,119.14,119.14,118.83,118.99,12688.0,118.3846,118.3846,118.0766,118.2355,12688.0
2024-11-22 10:30:00,119.02,119.35,119.0,119.29,60287.0,118.2654,118.5933,118.2455,118.5336,60287.0
2024-11-22 10:35:00,119.28,119.43,119.28,119.31,10277.0,118.5237,118.6728,118.5237,118.5535,10277.0
2024-11-22 10:40:00,119.36,119.36,119.18,119.22,10128.0,118.6032,118.6032,118.4243,118.4641,10128.0
2024-11-22 10:45:00,119.26,119.28,119.15,119.19,20159.0,118.5038,118.5237,118.3945,118.4343,20159.0
2024-11-22 10:50:00,119.18,119.26,119.17,119.26,11789.0,118.4243,118.5038,118.4144,118.5038,11789.0
2024-11-22 10:55:00,119.27,119.59,119.26,119.58,53695.0,118.5138,118.8317,118.5038,118.8218,53695.0
2024-11-22 11:00:00,119.59,119.62,119.49,119.52,10219.0,118.8317,118.8616,118.7324,118.7622,10219.0
2024-11-22 11:05:00,119.48,119.52,119.36,119.36,5134.0,118.7224,118.7622,118.6032,118.6032,5134.0
2024-11-22 11:10:00,119.32,119.35,119.26,119.31,6161.0,118.5635,118.5933,118.5038,118.5535,6161.0
2024-11-22 11:15:00,119.3,119.31,119.19,119.2,5898.0,118.5436,118.5535,118.4343,118.4442,5898.0
2024-11-22 11:20:00,119.17,119.33,119.07,119.3,32611.0,118.4144,118.5734,118.315,118.5436,32611.0
2024-11-22 11:25:00,119.28,119.29,119.17,119.29,7495.0,118.5237,118.5336,118.4144,118.5336,7495.0
2024-11-22 11:30:00,119.28,119.33,119.23,119.25,17392.0,118.5237,118.5734,118.474,118.4939,17392.0
2024-11-22 11:35:00,119.24,119.36,119.22,119.32,14861.0,118.484,118.6032,118.4641,118.5635,14861.0
2024-11-22 11:40:00,119.32,119.33,119.23,119.24,18727.0,118.5635,118.5734,118.474,118.484,18727.0
2024-11-22 11:45:00,119.22,119.35,119.2,119.31,7406.0,118.4641,118.5933,118.4442,118.5535,7406.0
2024-11-22 11:50:00,119.31,119.39,119.29,119.37,23831.0,118.5535,118.633,118.5336,118.6131,23831.0
2024-11-22 11:55:00,119.38,119.46,119.37,119.46,8630.0,118.6231,118.7026,118.6131,118.7026,8630.0
2024-11-22 12:00:00,119.45,119.45,119.34,119.45,5626.0,118.6926,118.6926,118.5833,118.6926,5626.0
2024-11-22 12:05:00,119.46,119.49,119.42,119.47,7989.0,118.7026,118.7324,118.6628,118.7125,7989.0
2024-11-22 12:10:00,119.47,119.51,119.45,119.48,3878.0,118.7125,118.7523,118.6926,118.7224,3878.0
2024-11-22 12:15:00,119.49,119.53,119.46,119.48,7061.0,118.7324,118.7721,118.7026,118.7224,7061.0
2024-11-22 12:20:00,119.5,119.61,119.5,119.54,13119.0,118.7423,118.8516,118.7423,118.7821,13119.0
2024-11-22 12:25:00,119.55,119.6,119.51,119.51,8611.0,118.792,118.8417,118.7523,118.7523,8611.0
2024-11-22 12:30:00,119.51,119.56,119.4,119.42,10447.0,118.7523,118.8019,118.643,118.6628,10447.0
2024-11-22 12:35:00,119.42,119.42,119.25,119.25,7485.0,118.6628,118.6628,118.4939,118.4939,7485.0
2024-11-22 12:40:00,119.28,119.5,119.28,119.5,46517.0,118.5237,118.7423,118.5237,118.7423,46517.0
2024-11-22 12:45:00,119.5,119.59,119.49,119.56,24630.0,118.7423,118.8317,118.7324,118.8019,24630.0
2024-11-22 12:50:00,119.56,119.6,119.51,119.56,9146.0,118.8019,118.8417,118.7523,118.8019,9146.0
2024-11-22 12:55:00,119.57,119.57,119.51,119.53,5827.0,118.8119,118.8119,118.7523,118.7721,5827.0
2024-11-22 13:00:00,119.53,119.59,119.49,119.59,32723.0,118.7721,118.8317,118.7324,118.8317,32723.0
2024-11-22 13:05:00,119.57,119.59,119.48,119.55,12879.0,118.8119,118.8317,118.7224,118.792,12879.0
2024-11-22 13:10:00,119.56,119.69,119.56,119.68,23205.0,118.8019,118.9311,118.8019,118.9212,23205.0
2024-11-22 13:15:00,119.69,119.71,119.63,119.64,12216.0,118.9311,118.951,118.8715,118.8814,12216.0
2024-11-22 13:20:00,119.63,119.72,119.59,119.71,16850.0,118.8715,118.9609,118.8317,118.951,16850.0
2024-11-22 13:25:00,119.71,119.74,119.65,119.65,8096.0,118.951,118.9808,118.8914,118.8914,8096.0
2024-11-22 13:30:00,119.65,119.68,119.6,119.6,5661.0,118.8914,118.9212,118.8417,118.8417,5661.0
2024-11-22 13:35:00,119.6,119.63,119.56,119.59,4900.0,118.8417,118.8715,118.8019,118.8317,4900.0
2024-11-22 13:40:00,119.58,119.62,119.54,119.62,6058.0,118.8218,118.8616,118.7821,118.8616,6058.0
2024-11-22 13:45:00,119.63,119.64,119.59,119.59,5187.0,118.8715,118.8814,118.8317,118.8317,5187.0
2024-11-22 13:50:00,119.6,119.61,119.55,119.58,13627.0,118.8417,118.8516,118.792,118.8218,13627.0
2024-11-22 13:55:00,119.59,119.72,119.58,119.69,14391.0,118.8317,118.9609,118.8218,118.9311,14391.0
2024-11-22 14:00:00,119.68,119.72,119.65,119.71,11308.0,118.9212,118.9609,118.8914,118.951,11308.0
2024-11-22 14:05:00,119.71,119.78,119.69,119.73,15640.0,118.951,119.0205,118.9311,118.9709,15640.0
2024-11-22 14:10:00,119.73,119.75,119.7,119.72,9841.0,118.9709,118.9907,118.941,118.9609,9841.0
2024-11-22 14:15:00,119.71,119.73,119.59,119.67,33824.0,118.951,118.9709,118.8317,118.9112,33824.0
2024-11-22 14:20:00,119.67,119.72,119.65,119.7,9548.0,118.9112,118.9609,118.8914,118.941,9548.0
2024-11-22 14:25:00,119.7,119.75,119.68,119.73,9364.0,118.941,118.9907,118.9212,118.9709,9364.0
2024-11-22 14:30:00,119.72,119.78,119.7,119.77,14887.0,118.9609,119.0205,118.941,119.0106,14887.0
2024-11-22 14:35:00,119.77,119.87,119.76,119.76,15544.0,119.0106,119.11,119.0007,119.0007,15544.0
2024-11-22 14:40:00,119.73,119.76,119.68,119.74,12714.0,118.9709,119.0007,118.9212,118.9808,12714.0
2024-11-22 14:45:00,119.76,119.8,119.72,119.76,7804.0,119.0007,119.0404,118.9609,119.0007,7804.0
2024-11-22 14:50:00,119.76,119.78,119.72,119.77,6698.0,119.0007,119.0205,118.9609,119.0106,6698.0
2024-11-22 14:55:00,119.78,119.82,119.74,119.77,8790.0,119.0205,119.0603,118.9808,119.0106,8790.0
2024-11-22 15:00:00,119.76,119.76,119.5,119.56,7965.0,119.0007,119.0007,118.7423,118.8019,7965.0
2024-11-22 15:05:00,119.58,119.64,119.53,119.55,9950.0,118.8218,118.8814,118.7721,118.792,9950.0
2024-11-22 15:10:00,119.56,119.56,119.45,119.46,7143.0,118.8019,118.8019,118.6926,118.7026,7143.0
2024-11-22 15:15:00,119.45,119.59,119.45,119.55,10367.0,118.6926,118.8317,118.6926,118.792,10367.0
2024-11-22 15:20:00,119.56,119.62,119.54,119.62,7329.0,118.8019,118.8616,118.7821,118.8616,7329.0
2024-11-22 15:25:00,119.61,119.61,119.49,119.57,13841.0,118.8516,118.8516,118.7324,118.8119,13841.0
2024-11-22 15:30:00,119.58,119.65,119.56,119.6,16656.0,118.8218,118.8914,118.8019,118.8417,16656.0
2024-11-22 15:35:00,119.62,119.63,119.43,119.45,18451.0,118.8616,118.8715,118.6728,118.6926,18451.0
2024-11-22 15:40:00,119.46,119.56,119.45,119.56,27331.0,118.7026,118.8019,118.6926,118.8019,27331.0
2024-11-22 15:45:00,119.55,119.75,119.55,119.75,29892.0,118.792,118.9907,118.792,118.9907,29892.0
2024-11-22 15:50:00,119.71,120.03,119.71,120.01,78741.0,118.951,119.269,118.951,119.2491,78741.0
2024-11-22 15:55:00,120.02,120.05,119.93,119.95,105068.0,119.259,119.2888,119.1696,119.1895,105068.0
2024-11-25 09:30:00,121.62,122.78,121.57,122.77,80266.0,120.8489,122.0015,120.7992,121.9916,80266.0
2024-11-25 09:35:00,122.78,123.22,122.73,122.98,63383.0,122.0015,122.4387,121.9518,122.2003,63383.0
2024-11-25 09:40:00,122.98,123.3,122.77,123.3,106456.0,122.2003,122.5182,121.9916,122.5182,106456.0
2024-11-25 09:45:00,123.33,123.66,123.15,123.62,43283.0,122.548,122.8759,122.3692,122.8362,43283.0
2024-11-25 09:50:00,123.66,123.66,123.36,123.61,28432.0,122.8759,122.8759,122.5778,122.8263,28432.0
2024-11-25 09:55:00,123.69,124.1,123.47,124.04,83717.0,122.9057,123.3131,122.6871,123.2535,83717.0
2024-11-25 10:00:00,124.03,124.23,123.78,124.23,44828.0,123.2436,123.4423,122.9952,123.4423,44828.0
2024-11-25 10:05:00,124.2,124.52,124.16,124.49,74516.0,123.4125,123.7305,123.3728,123.7007,74516.0
2024-11-25 10:10:00,124.45,124.59,124.17,124.54,90074.0,123.6609,123.8,123.3827,123.7504,90074.0
2024-11-25 10:15:00,124.54,124.92,124.51,124.84,104800.0,123.7504,124.128,123.7206,124.0485,104800.0
2024-11-25 10:20:00,124.84,125.12,124.81,125.08,112417.0,124.0485,124.3267,124.0186,124.2869,112417.0
2024-11-25 10:25:00,125.09,125.51,125.02,125.51,93570.0,124.2969,124.7142,124.2273,124.7142,93570.0
2024-11-25 10:30:00,125.49,125.67,125.39,125.63,72815.0,124.6943,124.8732,124.595,124.8334,72815.0
2024-11-25 10:35:00,125.63,125.71,125.39,125.39,62194.0,124.8334,124.9129,124.595,124.595,62194.0
2024-11-25 10:40:00,125.41,125.69,125.41,125.6,90682.0,124.6148,124.8931,124.6148,124.8036,90682.0
2024-11-25 10:45:00,125.61,125.78,125.43,125.78,103423.0,124.8136,124.9825,124.6347,124.9825,103423.0
2024-11-25 10:50:00,125.79,125.79,125.59,125.76,61192.0,124.9924,124.9924,124.7937,124.9626,61192.0
2024-11-25 10:55:00,125.77,126.06,125.65,126.05,34422.0,124.9726,125.2607,124.8533,125.2508,34422.0
2024-11-25 11:00:00,126.05,126.09,125.97,126.01,51376.0,125.2508,125.2905,125.1713,125.211,51376.0
2024-11-25 11:05:00,126.01,126.02,125.73,125.75,25205.0,125.211,125.221,124.9328,124.9527,25205.0
2024-11-25 11:10:00,125.78,125.92,125.78,125.87,39399.0,124.9825,125.1216,124.9825,125.0719,39399.0
2024-11-25 11:15:00,125.87,126.05,125.87,125.94,26448.0,125.0719,125.2508,125.0719,125.1415,26448.0
2024-11-25 11:20:00,125.94,125.96,125.84,125.92,59443.0,125.1415,125.1614,125.0421,125.1216,59443.0
2024-11-25 11:25:00,125.92,125.95,125.7,125.7,23722.0,125.1216,125.1514,124.903,124.903,23722.0
2024-11-25 11:30:00,125.73,125.75,125.37,125.39,38475.0,124.9328,124.9527,124.5751,124.595,38475.0
2024-11-25 11:35:00,125.39,125.39,125.01,125.08,49269.0,124.595,124.595,124.2174,124.2869,49269.0
2024-11-25 11:40:00,125.08,125.14,124.91,124.91,23995.0,124.2869,124.3466,124.118,124.118,23995.0
2024-11-25 11:45:00,124.91,124.95,124.84,124.93,34360.0,124.118,124.1578,124.0485,124.1379,34360.0
2024-11-25 11:50:00,124.94,125.02,124.9,124.96,24336.0,124.1478,124.2273,124.1081,124.1677,24336.0
2024-11-25 11:55:00,124.96,125.11,124.95,125.05,21831.0,124.1677,124.3167,124.1578,124.2571,21831.0
2024-11-25 12:00:00,125.08,125.41,125.05,125.38,21836.0,124.2869,124.6148,124.2571,124.585,21836.0
2024-11-25 12:05:00,125.39,125.5,125.35,125.47,62745.0,124.595,124.7043,124.5552,124.6745,62745.0
2024-11-25 12:10:00,125.46,125.49,125.19,125.2,14655.0,124.6645,124.6943,124.3962,124.4062,14655.0
2024-11-25 12:15:00,125.2,125.27,125.12,125.24,18861.0,124.4062,124.4757,124.3267,124.4459,18861.0
2024-11-25 12:20:00,125.25,125.26,125.02,125.03,11621.0,124.4559,124.4658,124.2273,124.2373,11621.0
2024-11-25 12:25:00,125.03,125.09,124.9,124.95,14298.0,124.2373,124.2969,124.1081,124.1578,14298.0
2024-11-25 12:30:00,124.95,125.11,124.95,125.05,30437.0,124.1578,124.3167,124.1578,124.2571,30437.0
2024-11-25 12:35:00,125.05,125.12,125.04,125.07,15370.0,124.2571,124.3267,124.2472,124.277,15370.0
2024-11-25 12:40:00,125.09,125.12,125.02,125.12,20247.0,124.2969,124.3267,124.2273,124.3267,20247.0
2024-11-25 12:45:00,125.12,125.12,124.87,125.02,17267.0,124.3267,124.3267,124.0783,124.2273,17267.0
2024-11-25 12:50:00,125.02,125.13,124.99,125.12,36249.0,124.2273,124.3366,124.1975,124.3267,36249.0
2024-11-25 12:55:00,125.12,125.3,125.12,125.27,39715.0,124.3267,124.5055,124.3267,124.4757,39715.0
2024-11-25 13:00:00,125.27,125.48,125.26,125.47,24234.0,124.4757,124.6844,124.4658,124.6745,24234.0
2024-11-25 13:05:00,125.48,125.54,125.4,125.4,37538.0,124.6844,124.744,124.6049,124.6049,37538.0
2024-11-25 13:10:00,125.45,125.53,125.41,125.53,34205.0,124.6546,124.7341,124.6148,124.7341,34205.0
2024-11-25 13:15:00,125.54,125.61,125.52,125.57,41431.0,124.744,124.8136,124.7241,124.7738,41431.0
2024-11-25 13:20:00,125.59,125.71,125.55,125.71,35119.0,124.7937,124.9129,124.754,124.9129,35119.0
2024-11-25 13:25:00,125.72,125.83,125.72,125.8,15484.0,124.9229,125.0322,124.9229,125.0024,15484.0
2024-11-25 13:30:00,125.81,125.97,125.79,125.96,14337.0,125.0123,125.1713,124.9924,125.1614,14337.0
2024-11-25 13:35:00,125.95,125.97,125.88,125.97,18642.0,125.1514,125.1713,125.0819,125.1713,18642.0
2024-11-25 13:40:00,125.94,125.96,125.83,125.83,15342.0,125.1415,125.1614,125.0322,125.0322,15342.0
2024-11-25 13:45:00,125.83,125.94,125.83,125.86,20918.0,125.0322,125.1415,125.0322,125.062,20918.0
2024-11-25 13:50:00,125.87,125.95,125.86,125.9,16716.0,125.0719,125.1514,125.062,125.1017,16716.0
2024-11-25 13:55:00,125.89,125.93,125.88,125.88,10783.0,125.0918,125.1315,125.0819,125.0819,10783.0
2024-11-25 14:00:00,125.87,125.88,125.72,125.75,21396.0,125.0719,125.0819,124.9229,124.9527,21396.0
2024-11-25 14:05:00,125.73,125.84,125.71,125.81,22229.0,124.9328,125.0421,124.9129,125.0123,22229.0
2024-11-25 14:10:00,125.8,125.8,125.68,125.73,12770.0,125.0024,125.0024,124.8831,124.9328,12770.0
2024-11-25 14:15:00,125.73,125.75,125.71,125.72,16530.0,124.9328,124.9527,124.9129,124.9229,16530.0
2024-11-25 14:20:00,125.72,125.78,125.66,125.67,39334.0,124.9229,124.9825,124.8633,124.8732,39334.0
2024-11-25 14:25:00,125.69,125.76,125.63,125.76,16425.0,124.8931,124.9626,124.8334,124.9626,16425.0
2024-11-25 14:30:00,125.76,125.78,125.71,125.72,27074.0,124.9626,124.9825,124.9129,124.9229,27074.0
2024-11-25 14:35:00,125.71,125.73,125.6,125.62,12253.0,124.9129,124.9328,124.8036,124.8235,12253.0
2024-11-25 14:40:00,125.62,125.72,125.62,125.67,11181.0,124.8235,124.9229,124.8235,124.8732,11181.0
2024-11-25 14:45:00,125.67,125.75,125.64,125.71,16752.0,124.8732,124.9527,124.8434,124.9129,16752.0
2024-11-25 14:50:00,125.7,125.75,125.65,125.68,21001.0,124.903,124.9527,124.8533,124.8831,21001.0
2024-11-25 14:55:00,125.68,125.69,125.6,125.64,12996.0,124.8831,124.8931,124.8036,124.8434,12996.0
2024-11-25 15:00:00,125.63,125.63,125.43,125.52,58000.0,124.8334,124.8334,124.6347,124.7241,58000.0
2024-11-25 15:05:00,125.52,125.72,125.46,125.72,52476.0,124.7241,124.9229,124.6645,124.9229,52476.0
2024-11-25 15:10:00,125.72,125.8,125.68,125.7,42239.0,124.9229,125.0024,124.8831,124.903,42239.0
2024-11-25 15:15:00,125.71,125.72,125.58,125.61,62392.0,124.9129,124.9229,124.7838,124.8136,62392.0
2024-11-25 15:20:00,125.61,125.68,125.53,125.67,40482.0,124.8136,124.8831,124.7341,124.8732,40482.0
2024-11-25 15:25:00,125.68,125.69,125.54,125.59,53646.0,124.8831,124.8931,124.744,124.7937,53646.0
2024-11-25 15:30:00,125.59,125.75,125.54,125.74,29268.0,124.7937,124.9527,124.744,124.9428,29268.0
2024-11-25 15:35:00,125.74,125.74,125.46,125.52,46563.0,124.9428,124.9428,124.6645,124.7241,46563.0
2024-11-25 15:40:00,125.52,125.6,125.5,125.57,70604.0,124.7241,124.8036,124.7043,124.7738,70604.0
2024-11-25 15:45:00,125.57,125.61,125.43,125.43,40846.0,124.7738,124.8136,124.6347,124.6347,40846.0
2024-11-25 15:50:00,125.42,125.52,125.34,125.39,77277.0,124.6248,124.7241,124.5453,124.595,77277.0
2024-11-25 15:55:00,125.37,125.38,125.15,125.16,212528.0,124.5751,124.585,124.3565,124.3664,212528.0
2024-11-26 09:30:00,124.23,124.23,122.85,123.13,44215.0,123.4423,123.4423,122.0711,122.3493,44215.0
2024-11-26 09:35:00,123.2,123.36,122.97,123.02,26009.0,122.4189,122.5778,122.1903,122.24,26009.0
2024-11-26 09:40:00,123.06,123.06,122.71,122.73,20340.0,122.2797,122.2797,121.932,121.9518,20340.0
2024-11-26 09:45:00,122.74,123.1,122.59,122.89,19271.0,121.9618,122.3195,121.8127,122.1108,19271.0
2024-11-26 09:50:00,122.86,123.07,122.77,123.02,16340.0,122.081,122.2897,121.9916,122.24,16340.0
2024-11-26 09:55:00,123.02,123.02,122.82,123.0,11089.0,122.24,122.24,122.0413,122.2201,11089.0
2024-11-26 10:00:00,123.02,123.05,122.53,122.6,47082.0,122.24,122.2698,121.7531,121.8227,47082.0
2024-11-26 10:05:00,122.59,122.79,122.46,122.71,14149.0,121.8127,122.0115,121.6835,121.932,14149.0
2024-11-26 10:10:00,122.68,122.97,122.63,122.97,11631.0,121.9022,122.1903,121.8525,122.1903,11631.0
2024-11-26 10:15:00,122.93,122.94,122.53,122.61,16674.0,122.1506,122.1605,121.7531,121.8326,16674.0
2024-11-26 10:20:00,122.67,122.79,122.53,122.57,9844.0,121.8922,122.0115,121.7531,121.7929,9844.0
2024-11-26 10:25:00,122.52,122.62,122.4,122.48,27821.0,121.7432,121.8425,121.6239,121.7034,27821.0
2024-11-26 10:30:00,122.47,122.47,121.82,121.86,31363.0,121.6935,121.6935,121.0476,121.0874,31363.0
2024-11-26 10:35:00,121.87,122.34,121.82,122.26,38839.0,121.0973,121.5643,121.0476,121.4848,38839.0
2024-11-26 10:40:00,122.27,122.53,122.21,122.47,33625.0,121.4948,121.7531,121.4351,121.6935,33625.0
2024-11-26 10:45:00,122.43,122.63,122.33,122.63,56414.0,121.6537,121.8525,121.5544,121.8525,56414.0
2024-11-26 10:50:00,122.6,122.73,122.57,122.62,42285.0,121.8227,121.9518,121.7929,121.8425,42285.0
2024-11-26 10:55:00,122.65,122.85,122.6,122.76,10017.0,121.8723,122.0711,121.8227,121.9816,10017.0
2024-11-26 11:00:00,122.77,122.87,122.63,122.63,16807.0,121.9916,122.0909,121.8525,121.8525,16807.0
2024-11-26 11:05:00,122.66,122.66,122.38,122.41,10545.0,121.8823,121.8823,121.6041,121.6339,10545.0
2024-11-26 11:10:00,122.4,122.52,122.37,122.44,5652.0,121.6239,121.7432,121.5941,121.6637,5652.0
2024-11-26 11:15:00,122.46,122.67,122.41,122.67,6600.0,121.6835,121.8922,121.6339,121.8922,6600.0
2024-11-26 11:20:00,122.68,122.79,122.63,122.63,5358.0,121.9022,122.0115,121.8525,121.8525,5358.0
2024-11-26 11:25:00,122.63,122.77,122.63,122.71,12617.0,121.8525,121.9916,121.8525,121.932,12617.0
2024-11-26 11:30:00,122.66,122.73,122.43,122.51,5501.0,121.8823,121.9518,121.6537,121.7332,5501.0
2024-11-26 11:35:00,122.5,122.66,122.44,122.44,4030.0,121.7233,121.8823,121.6637,121.6637,4030.0
2024-11-26 11:40:00,122.44,122.59,122.42,122.49,7805.0,121.6637,121.8127,121.6438,121.7134,7805.0
2024-11-26 11:45:00,122.52,122.54,122.27,122.32,7119.0,121.7432,121.763,121.4948,121.5444,7119.0
2024-11-26 11:50:00,122.35,122.44,122.33,122.41,9188.0,121.5742,121.6637,121.5544,121.6339,9188.0
2024-11-26 11:55:00,122.42,122.52,122.34,122.36,8379.0,121.6438,121.7432,121.5643,121.5842,8379.0
2024-11-26 12:00:00,122.37,122.37,122.19,122.23,5243.0,121.5941,121.5941,121.4153,121.455,5243.0
2024-11-26 12:05:00,122.24,122.35,122.23,122.34,3133.0,121.4649,121.5742,121.455,121.5643,3133.0
2024-11-26 12:10:00,122.35,122.39,122.31,122.39,4267.0,121.5742,121.614,121.5345,121.614,4267.0
2024-11-26 12:15:00,122.4,122.52,122.39,122.5,3002.0,121.6239,121.7432,121.614,121.7233,3002.0
2024-11-26 12:20:00,122.49,122.54,122.48,122.52,3127.0,121.7134,121.763,121.7034,121.7432,3127.0
2024-11-26 12:25:00,122.49,122.59,122.44,122.49,5427.0,121.7134,121.8127,121.6637,121.7134,5427.0
2024-11-26 12:30:00,122.5,122.59,122.5,122.57,6743.0,121.7233,121.8127,121.7233,121.7929,6743.0
2024-11-26 12:35:00,122.56,122.67,122.55,122.67,4030.0,121.7829,121.8922,121.773,121.8922,4030.0
2024-11-26 12:40:00,122.66,122.72,122.63,122.71,4598.0,121.8823,121.9419,121.8525,121.932,4598.0
2024-11-26 12:45:00,122.71,122.71,122.55,122.57,8907.0,121.932,121.932,121.773,121.7929,8907.0
2024-11-26 12:50:00,122.58,122.65,122.56,122.65,7771.0,121.8028,121.8723,121.7829,121.8723,7771.0
2024-11-26 12:55:00,122.65,122.75,122.63,122.74,3629.0,121.8723,121.9717,121.8525,121.9618,3629.0
2024-11-26 13:00:00,122.77,122.81,122.7,122.78,2974.0,121.9916,122.0313,121.922,122.0015,2974.0
2024-11-26 13:05:00,122.76,122.76,122.68,122.68,2093.0,121.9816,121.9816,121.9022,121.9022,2093.0
2024-11-26 13:10:00,122.67,122.71,122.63,122.66,2784.0,121.8922,121.932,121.8525,121.8823,2784.0
2024-11-26 13:15:00,122.68,122.8,122.67,122.8,5690.0,121.9022,122.0214,121.8922,122.0214,5690.0
2024-11-26 13:20:00,122.78,122.78,122.67,122.68,57399.0,122.0015,122.0015,121.8922,121.9022,57399.0
2024-11-26 13:25:00,122.67,122.71,122.55,122.58,6065.0,121.8922,121.932,121.773,121.8028,6065.0
2024-11-26 13:30:00,122.59,122.72,122.58,122.64,48339.0,121.8127,121.9419,121.8028,121.8624,48339.0
2024-11-26 13:35:00,122.66,122.67,122.59,122.59,3516.0,121.8823,121.8922,121.8127,121.8127,3516.0
2024-11-26 13:40:00,122.57,122.69,122.57,122.61,24859.0,121.7929,121.9121,121.7929,121.8326,24859.0
2024-11-26 13:45:00,122.59,122.65,122.57,122.58,4268.0,121.8127,121.8723,121.7929,121.8028,4268.0
2024-11-26 13:50:00,122.6,122.6,122.48,122.5,14399.0,121.8227,121.8227,121.7034,121.7233,14399.0
2024-11-26 13:55:00,122.54,122.56,122.43,122.49,4325.0,121.763,121.7829,121.6537,121.7134,4325.0
2024-11-26 14:00:00,122.48,122.65,122.48,122.65,1999.0,121.7034,121.8723,121.7034,121.8723,1999.0
2024-11-26 14:05:00,122.63,122.65,122.52,122.52,16397.0,121.8525,121.8723,121.7432,121.7432,16397.0
2024-11-26 14:10:00,122.53,122.61,122.53,122.6,3404.0,121.7531,121.8326,121.7531,121.8227,3404.0
2024-11-26 14:15:00,122.59,122.59,122.48,122.51,4929.0,121.8127,121.8127,121.7034,121.7332,4929.0
2024-11-26 14:20:00,122.52,122.57,122.49,122.52,2763.0,121.7432,121.7929,121.7134,121.7432,2763.0
2024-11-26 14:25:00,122.54,122.62,122.53,122.61,3400.0,121.763,121.8425,121.7531,121.8326,3400.0
2024-11-26 14:30:00,122.61,122.66,122.55,122.64,3742.0,121.8326,121.8823,121.773,121.8624,3742.0
2024-11-26 14:35:00,122.64,122.64,122.54,122.57,3930.0,121.8624,121.8624,121.763,121.7929,3930.0
2024-11-26 14:40:00,122.57,122.58,122.53,122.54,4889.0,121.7929,121.8028,121.7531,121.763,4889.0
2024-11-26 14:45:00,122.55,122.59,122.53,122.53,2902.0,121.773,121.8127,121.7531,121.7531,2902.0
2024-11-26 14:50:00,122.55,122.6,122.54,122.55,4352.0,121.773,121.8227,121.763,121.773,4352.0
2024-11-26 14:55:00,122.55,122.56,122.51,122.54,4180.0,121.773,121.7829,121.7332,121.763,4180.0
2024-11-26 15:00:00,122.53,122.54,122.43,122.44,11596.0,121.7531,121.763,121.6537,121.6637,11596.0
2024-11-26 15:05:00,122.43,122.54,122.39,122.53,6911.0,121.6537,121.763,121.614,121.7531,6911.0
2024-11-26 15:10:00,122.52,122.58,122.5,122.56,7124.0,121.7432,121.8028,121.7233,121.7829,7124.0
2024-11-26 15:15:00,122.55,122.72,122.53,122.7,6129.0,121.773,121.9419,121.7531,121.922,6129.0
2024-11-26 15:20:00,122.69,122.78,122.63,122.75,8556.0,121.9121,122.0015,121.8525,121.9717,8556.0
2024-11-26 15:25:00,122.75,122.75,122.6,122.63,9748.0,121.9717,121.9717,121.8227,121.8525,9748.0
2024-11-26 15:30:00,122.63,122.72,122.62,122.66,7105.0,121.8525,121.9419,121.8425,121.8823,7105.0
2024-11-26 15:35:00,122.65,122.66,122.56,122.65,17182.0,121.8723,121.8823,121.7829,121.8723,17182.0
2024-11-26 15:40:00,122.64,122.74,122.63,122.72,12185.0,121.8624,121.9618,121.8525,121.9419,12185.0
2024-11-26 15:45:00,122.73,122.94,122.72,122.93,22737.0,121.9518,122.1605,121.9419,122.1506,22737.0
2024-11-26 15:50:00,122.94,123.01,122.85,122.88,38919.0,122.1605,122.2301,122.0711,122.1009,38919.0
2024-11-26 15:55:00,122.89,123.05,122.77,122.78,96253.0,122.1108,122.2698,121.9916,122.0015,96253.0
2024-11-27 09:30:00,123.66,124.39,123.66,124.24,26454.0,122.8759,123.6013,122.8759,123.4523,26454.0
2024-11-27 09:35:00,124.23,124.27,123.6,123.74,19705.0,123.4423,123.4821,122.8163,122.9554,19705.0
2024-11-27 09:40:00,123.75,124.06,123.75,123.93,11922.0,122.9654,123.2734,122.9654,123.1442,11922.0
2024-11-27 09:45:00,124.09,124.15,123.58,123.84,4712.0,123.3032,123.3628,122.7964,123.0548,4712.0
2024-11-27 09:50:00,123.7,123.7,123.38,123.46,17363.0,122.9157,122.9157,122.5977,122.6772,17363.0
2024-11-27 09:55:00,123.55,123.55,123.03,123.24,4627.0,122.7666,122.7666,122.2499,122.4586,4627.0
2024-11-27 10:00:00,123.18,123.35,122.84,122.99,14966.0,122.399,122.5679,122.0611,122.2102,14966.0
2024-11-27 10:05:00,122.93,123.06,122.82,123.0,9614.0,122.1506,122.2797,122.0413,122.2201,9614.0
2024-11-27 10:10:00,122.93,122.97,122.83,122.83,1703.0,122.1506,122.1903,122.0512,122.0512,1703.0
2024-11-27 10:15:00,122.89,122.92,122.7,122.92,13860.0,122.1108,122.1406,121.922,122.1406,13860.0
2024-11-27 10:20:00,122.83,123.05,122.83,122.85,4033.0,122.0512,122.2698,122.0512,122.0711,4033.0
2024-11-27 10:25:00,122.86,123.1,122.85,122.97,5057.0,122.081,122.3195,122.0711,122.1903,5057.0
2024-11-27 10:30:00,122.95,122.95,122.82,122.87,4975.0,122.1704,122.1704,122.0413,122.0909,4975.0
2024-11-27 10:35:00,122.88,122.95,122.65,122.82,108084.0,122.1009,122.1704,121.8723,122.0413,108084.0
2024-11-27 10:40:00,122.81,123.1,122.81,122.93,6201.0,122.0313,122.3195,122.0313,122.1506,6201.0
2024-11-27 10:45:00,122.93,122.93,122.74,122.86,55731.0,122.1506,122.1506,121.9618,122.081,55731.0
2024-11-27 10:50:00,122.88,122.9,122.71,122.87,4417.0,122.1009,122.1208,121.932,122.0909,4417.0
2024-11-27 10:55:00,122.84,122.86,122.77,122.78,2184.0,122.0611,122.081,121.9916,122.0015,2184.0
2024-11-27 11:00:00,122.75,122.9,122.75,122.8,4144.0,121.9717,122.1208,121.9717,122.0214,4144.0
2024-11-27 11:05:00,122.74,123.08,122.74,123.08,3540.0,121.9618,122.2996,121.9618,122.2996,3540.0
2024-11-27 11:10:00,123.04,123.04,122.97,122.98,2051.0,122.2599,122.2599,122.1903,122.2003,2051.0
2024-11-27 11:15:00,122.97,123.02,122.9,122.9,1728.0,122.1903,122.24,122.1208,122.1208,1728.0
2024-11-27 11:20:00,122.83,122.83,122.7,122.79,3400.0,122.0512,122.0512,121.922,122.0115,3400.0
2024-11-27 11:25:00,122.8,122.81,122.66,122.67,1900.0,122.0214,122.0313,121.8823,121.8922,1900.0
2024-11-27 11:30:00,122.54,122.56,122.49,122.54,14461.0,121.763,121.7829,121.7134,121.763,14461.0
2024-11-27 11:35:00,122.53,122.78,122.53,122.72,9496.0,121.7531,122.0015,121.7531,121.9419,9496.0
2024-11-27 11:40:00,122.7,122.8,122.66,122.68,9350.0,121.922,122.0214,121.8823,121.9022,9350.0
2024-11-27 11:45:00,122.65,122.69,122.64,122.69,1050.0,121.8723,121.9121,121.8624,121.9121,1050.0
2024-11-27 11:50:00,122.76,122.76,122.61,122.61,900.0,121.9816,121.9816,121.8326,121.8326,900.0
2024-11-27 11:55:00,122.61,122.66,122.61,122.63,875.0,121.8326,121.8823,121.8326,121.8525,875.0
2024-11-27 12:00:00,122.59,122.64,122.54,122.64,6938.0,121.8127,121.8624,121.763,121.8624,6938.0
2024-11-27 12:05:00,122.65,122.66,122.41,122.47,7549.0,121.8723,121.8823,121.6339,121.6935,7549.0
2024-11-27 12:10:00,122.54,122.66,122.53,122.66,1700.0,121.763,121.8823,121.7531,121.8823,1700.0
2024-11-27 12:15:00,122.67,122.67,122.56,122.56,3003.0,121.8922,121.8922,121.7829,121.7829,3003.0
2024-11-27 12:20:00,122.58,122.58,122.52,122.52,700.0,121.8028,121.8028,121.7432,121.7432,700.0
2024-11-27 12:25:00,122.49,122.55,122.42,122.5,2313.0,121.7134,121.773,121.6438,121.7233,2313.0
2024-11-27 12:30:00,122.43,122.45,122.43,122.44,650.0,121.6537,121.6736,121.6537,121.6637,650.0
2024-11-27 12:35:00,122.45,122.48,122.42,122.46,2029.0,121.6736,121.7034,121.6438,121.6835,2029.0
2024-11-27 12:40:00,122.49,122.55,122.48,122.49,1101.0,121.7134,121.773,121.7034,121.7134,1101.0
2024-11-27 12:45:00,122.45,122.47,122.39,122.45,1487.0,121.6736,121.6935,121.614,121.6736,1487.0
2024-11-27 12:50:00,122.48,122.54,122.46,122.54,3284.0,121.7034,121.763,121.6835,121.763,3284.0
2024-11-27 12:55:00,122.54,122.54,122.47,122.48,1240.0,121.763,121.763,121.6935,121.7034,1240.0
2024-11-27 13:00:00,122.46,122.5,122.44,122.44,1406.0,121.6835,121.7233,121.6637,121.6637,1406.0
2024-11-27 13:05:00,122.4,122.49,122.39,122.43,3106.0,121.6239,121.7134,121.614,121.6537,3106.0
2024-11-27 13:10:00,122.44,122.44,122.4,122.43,746.0,121.6637,121.6637,121.6239,121.6537,746.0
2024-11-27 13:15:00,122.38,122.51,122.38,122.5,3041.0,121.6041,121.7332,121.6041,121.7233,3041.0
2024-11-27 13:20:00,122.47,122.51,122.42,122.44,2298.0,121.6935,121.7332,121.6438,121.6637,2298.0
2024-11-27 13:25:00,122.45,122.45,122.37,122.42,2061.0,121.6736,121.6736,121.5941,121.6438,2061.0
2024-11-27 13:30:00,122.37,122.42,122.33,122.33,1785.0,121.5941,121.6438,121.5544,121.5544,1785.0
2024-11-27 13:35:00,122.33,122.43,122.33,122.42,2314.0,121.5544,121.6537,121.5544,121.6438,2314.0
2024-11-27 13:40:00,122.42,122.49,122.42,122.49,1476.0,121.6438,121.7134,121.6438,121.7134,1476.0
2024-11-27 13:45:00,122.41,122.43,122.38,122.4,3732.0,121.6339,121.6537,121.6041,121.6239,3732.0
2024-11-27 13:50:00,122.41,122.44,122.4,122.44,1842.0,121.6339,121.6637,121.6239,121.6637,1842.0
2024-11-27 13:55:00,122.48,122.52,122.47,122.52,1569.0,121.7034,121.7432,121.6935,121.7432,1569.0
2024-11-27 14:00:00,122.51,122.54,122.45,122.53,7636.0,121.7332,121.763,121.6736,121.7531,7636.0
2024-11-27 14:05:00,122.55,122.57,122.5,122.57,3977.0,121.773,121.7929,121.7233,121.7929,3977.0
2024-11-27 14:10:00,122.55,122.67,122.55,122.65,4095.0,121.773,121.8922,121.773,121.8723,4095.0
2024-11-27 14:15:00,122.62,122.63,122.56,122.56,3360.0,121.8425,121.8525,121.7829,121.7829,3360.0
2024-11-27 14:20:00,122.56,122.61,122.53,122.61,3197.0,121.7829,121.8326,121.7531,121.8326,3197.0
2024-11-27 14:25:00,122.62,122.62,122.52,122.53,1711.0,121.8425,121.8425,121.7432,121.7531,1711.0
2024-11-27 14:30:00,122.51,122.63,122.51,122.63,5004.0,121.7332,121.8525,121.7332,121.8525,5004.0
2024-11-27 14:35:00,122.61,122.76,122.59,122.74,4410.0,121.8326,121.9816,121.8127,121.9618,4410.0
2024-11-27 14:40:00,122.71,122.74,122.69,122.74,4364.0,121.932,121.9618,121.9121,121.9618,4364.0
2024-11-27 14:45:00,122.73,122.76,122.7,122.75,3260.0,121.9518,121.9816,121.922,121.9717,3260.0
2024-11-27 14:50:00,122.72,122.77,122.72,122.73,4079.0,121.9419,121.9916,121.9419,121.9518,4079.0
2024-11-27 14:55:00,122.72,122.72,122.66,122.67,3395.0,121.9419,121.9419,121.8823,121.8922,3395.0
2024-11-27 15:00:00,122.71,122.71,122.63,122.65,7295.0,121.932,121.932,121.8525,121.8723,7295.0
2024-11-27 15:05:00,122.63,122.71,122.63,122.67,3932.0,121.8525,121.932,121.8525,121.8922,3932.0
2024-11-27 15:10:00,122.68,122.72,122.63,122.64,4432.0,121.9022,121.9419,121.8525,121.8624,4432.0
2024-11-27 15:15:00,122.62,122.7,122.62,122.69,4151.0,121.8425,121.922,121.8425,121.9121,4151.0
2024-11-27 15:20:00,122.69,122.69,122.57,122.57,3112.0,121.9121,121.9121,121.7929,121.7929,3112.0
2024-11-27 15:25:00,122.6,122.6,122.53,122.55,14330.0,121.8227,121.8227,121.7531,121.773,14330.0
2024-11-27 15:30:00,122.54,122.6,122.48,122.56,9112.0,121.763,121.8227,121.7034,121.7829,9112.0
2024-11-27 15:35:00,122.56,122.57,122.5,122.53,10973.0,121.7829,121.7929,121.7233,121.7531,10973.0
2024-11-27 15:40:00,122.53,122.57,122.48,122.48,8087.0,121.7531,121.7929,121.7034,121.7034,8087.0
2024-11-27 15:45:00,122.48,122.64,122.47,122.59,11772.0,121.7034,121.8624,121.6935,121.8127,11772.0
2024-11-27 15:50:00,122.58,122.65,122.56,122.59,28814.0,121.8028,121.8723,121.7829,121.8127,28814.0
2024-11-27 15:55:00,122.58,122.66,122.52,122.55,44495.0,121.8028,121.8823,121.7432,121.773,44495.0
2024-11-29 09:30:00,123.45,124.45,123.45,123.96,13900.0,122.6673,123.6609,122.6673,123.174,13900.0
2024-11-29 09:35:00,124.02,124.02,123.44,123.44,9455.0,123.2337,123.2337,122.6573,122.6573,9455.0
2024-11-29 09:40:00,123.38,123.47,123.15,123.25,17095.0,122.5977,122.6871,122.3692,122.4685,17095.0
2024-11-29 09:45:00,123.27,123.49,123.25,123.44,61759.0,122.4884,122.707,122.4685,122.6573,61759.0
2024-11-29 09:50:00,123.49,123.62,123.45,123.51,82688.0,122.707,122.8362,122.6673,122.7269,82688.0
2024-11-29 09:55:00,123.52,123.56,123.05,123.08,45011.0,122.7368,122.7766,122.2698,122.2996,45011.0
2024-11-29 10:00:00,123.09,123.21,123.01,123.18,8236.0,122.3096,122.4288,122.2301,122.399,8236.0
2024-11-29 10:05:00,123.12,123.13,122.8,122.83,10343.0,122.3394,122.3493,122.0214,122.0512,10343.0
2024-11-29 10:10:00,122.79,123.32,122.74,123.22,25270.0,122.0115,122.5381,121.9618,122.4387,25270.0
2024-11-29 10:15:00,123.2,123.22,123.15,123.16,2883.0,122.4189,122.4387,122.3692,122.3791,2883.0
2024-11-29 10:20:00,123.14,123.19,123.1,123.15,4168.0,122.3592,122.4089,122.3195,122.3692,4168.0
2024-11-29 10:25:00,123.15,123.27,122.97,122.97,3249.0,122.3692,122.4884,122.1903,122.1903,3249.0
2024-11-29 10:30:00,123.04,123.14,123.0,123.06,6878.0,122.2599,122.3592,122.2201,122.2797,6878.0
2024-11-29 10:35:00,123.04,123.13,123.02,123.03,2300.0,122.2599,122.3493,122.24,122.2499,2300.0
2024-11-29 10:40:00,123.05,123.1,123.01,123.1,1207.0,122.2698,122.3195,122.2301,122.3195,1207.0
2024-11-29 10:45:00,123.12,123.22,123.09,123.17,5460.0,122.3394,122.4387,122.3096,122.389,5460.0
2024-11-29 10:50:00,123.21,123.26,123.12,123.23,4035.0,122.4288,122.4785,122.3394,122.4487,4035.0
2024-11-29 10:55:00,123.22,123.25,123.11,123.11,11123.0,122.4387,122.4685,122.3294,122.3294,11123.0
2024-11-29 11:00:00,123.13,123.18,123.07,123.16,3199.0,122.3493,122.399,122.2897,122.3791,3199.0
2024-11-29 11:05:00,123.16,123.17,122.93,123.02,5677.0,122.3791,122.389,122.1506,122.24,5677.0
2024-11-29 11:10:00,123.0,123.02,122.86,122.94,5862.0,122.2201,122.24,122.081,122.1605,5862.0
2024-11-29 11:15:00,122.95,123.0,122.88,123.0,4404.0,122.1704,122.2201,122.1009,122.2201,4404.0
2024-11-29 11:20:00,122.98,123.03,122.92,123.03,4508.0,122.2003,122.2499,122.1406,122.2499,4508.0
2024-11-29 11:25:00,123.04,123.17,123.02,123.13,2414.0,122.2599,122.389,122.24,122.3493,2414.0
2024-11-29 11:30:00,123.13,123.17,123.11,123.13,5441.0,122.3493,122.389,122.3294,122.3493,5441.0
2024-11-29 11:35:00,123.11,123.14,122.95,122.96,9705.0,122.3294,122.3592,122.1704,122.1804,9705.0
2024-11-29 11:40:00,123.01,123.09,122.99,123.04,10893.0,122.2301,122.3096,122.2102,122.2599,10893.0
2024-11-29 11:45:00,123.06,123.09,123.06,123.08,900.0,122.2797,122.3096,122.2797,122.2996,900.0
2024-11-29 11:50:00,123.11,123.11,123.0,123.09,2500.0,122.3294,122.3294,122.2201,122.3096,2500.0
2024-11-29 11:55:00,123.09,123.16,123.04,123.11,14585.0,122.3096,122.3791,122.2599,122.3294,14585.0
2024-11-29 12:00:00,123.12,123.13,123.06,123.12,2555.0,122.3394,122.3493,122.2797,122.3394,2555.0
2024-11-29 12:05:00,123.16,123.21,123.15,123.16,3747.0,122.3791,122.4288,122.3692,122.3791,3747.0
2024-11-29 12:10:00,123.15,123.25,123.14,123.2,6244.0,122.3692,122.4685,122.3592,122.4189,6244.0
2024-11-29 12:15:00,123.2,123.21,123.06,123.11,4075.0,122.4189,122.4288,122.2797,122.3294,4075.0
2024-11-29 12:20:00,123.1,123.1,123.0,123.01,6811.0,122.3195,122.3195,122.2201,122.2301,6811.0
2024-11-29 12:25:00,123.01,123.12,122.99,123.09,7309.0,122.2301,122.3394,122.2102,122.3096,7309.0
2024-11-29 12:30:00,123.1,123.16,123.08,123.12,21014.0,122.3195,122.3791,122.2996,122.3394,21014.0
2024-11-29 12:35:00,123.14,123.14,123.04,123.06,7563.0,122.3592,122.3592,122.2599,122.2797,7563.0
2024-11-29 12:40:00,123.11,123.3,123.11,123.26,24632.0,122.3294,122.5182,122.3294,122.4785,24632.0
2024-11-29 12:45:00,123.27,123.43,123.26,123.39,21242.0,122.4884,122.6474,122.4785,122.6077,21242.0
2024-11-29 12:50:00,123.39,123.39,122.93,122.99,18425.0,122.6077,122.6077,122.1506,122.2102,18425.0
2024-11-29 12:55:00,123.01,123.03,122.79,122.93,63566.0,122.2301,122.2499,122.0115,122.1506,63566.0
2024-12-02 09:30:00,122.6,123.0,122.4,122.43,42226.0,121.8227,122.2201,121.6239,121.6537,42226.0
2024-12-02 09:35:00,122.38,122.48,121.88,121.93,26408.0,121.6041,121.7034,121.1072,121.1569,26408.0
2024-12-02 09:40:00,121.92,122.27,121.87,122.17,36851.0,121.147,121.4948,121.0973,121.3954,36851.0
2024-12-02 09:45:00,122.1,122.16,121.82,121.86,111643.0,121.3258,121.3855,121.0476,121.0874,111643.0
2024-12-02 09:50:00,121.91,122.14,121.82,121.94,16747.0,121.137,121.3656,121.0476,121.1668,16747.0
2024-12-02 09:55:00,121.98,121.98,121.74,121.78,15490.0,121.2066,121.2066,120.9681,121.0079,15490.0
2024-12-02 10:00:00,121.81,121.87,121.5,121.67,11420.0,121.0377,121.0973,120.7296,120.8986,11420.0
2024-12-02 10:05:00,121.65,121.79,121.58,121.73,16469.0,120.8787,121.0178,120.8091,120.9582,16469.0
2024-12-02 10:10:00,121.66,121.9,121.65,121.79,16971.0,120.8886,121.1271,120.8787,121.0178,16971.0
2024-12-02 10:15:00,121.81,121.99,121.81,121.99,6622.0,121.0377,121.2165,121.0377,121.2165,6622.0
2024-12-02 10:20:00,122.0,122.26,122.0,122.16,4680.0,121.2265,121.4848,121.2265,121.3855,4680.0
2024-12-02 10:25:00,122.19,122.31,122.19,122.29,3654.0,121.4153,121.5345,121.4153,121.5146,3654.0
2024-12-02 10:30:00,122.28,122.46,122.12,122.36,12630.0,121.5047,121.6835,121.3457,121.5842,12630.0
2024-12-02 10:35:00,122.36,122.44,122.31,122.36,6886.0,121.5842,121.6637,121.5345,121.5842,6886.0
2024-12-02 10:40:00,122.34,122.39,122.17,122.25,6779.0,121.5643,121.614,121.3954,121.4749,6779.0
2024-12-02 10:45:00,122.27,122.31,122.15,122.28,10740.0,121.4948,121.5345,121.3755,121.5047,10740.0
2024-12-02 10:50:00,122.27,122.31,122.17,122.18,4466.0,121.4948,121.5345,121.3954,121.4053,4466.0
2024-12-02 10:55:00,122.3,122.39,122.22,122.39,5537.0,121.5246,121.614,121.4451,121.614,5537.0
2024-12-02 11:00:00,122.36,122.38,122.14,122.32,8015.0,121.5842,121.6041,121.3656,121.5444,8015.0
2024-12-02 11:05:00,122.31,122.38,122.26,122.32,6054.0,121.5345,121.6041,121.4848,121.5444,6054.0
2024-12-02 11:10:00,122.4,122.48,122.35,122.39,2843.0,121.6239,121.7034,121.5742,121.614,2843.0
2024-12-02 11:15:00,122.39,122.45,122.39,122.45,1875.0,121.614,121.6736,121.614,121.6736,1875.0
2024-12-02 11:20:00,122.47,122.62,122.47,122.61,4087.0,121.6935,121.8425,121.6935,121.8326,4087.0
2024-12-02 11:25:00,122.59,122.7,122.55,122.7,25215.0,121.8127,121.922,121.773,121.922,25215.0
2024-12-02 11:30:00,122.72,122.8,122.62,122.64,28132.0,121.9419,122.0214,121.8425,121.8624,28132.0
2024-12-02 11:35:00,122.69,122.73,122.59,122.68,54105.0,121.9121,121.9518,121.8127,121.9022,54105.0
2024-12-02 11:40:00,122.71,122.82,122.67,122.69,39099.0,121.932,122.0413,121.8922,121.9121,39099.0
2024-12-02 11:45:00,122.7,122.74,122.61,122.7,8030.0,121.922,121.9618,121.8326,121.922,8030.0
2024-12-02 11:50:00,122.8,122.83,122.73,122.82,2934.0,122.0214,122.0512,121.9518,122.0413,2934.0
2024-12-02 11:55:00,122.8,122.86,122.73,122.86,2478.0,122.0214,122.081,121.9518,122.081,2478.0
2024-12-02 12:00:00,122.85,122.89,122.8,122.81,2101.0,122.0711,122.1108,122.0214,122.0313,2101.0
2024-12-02 12:05:00,122.81,122.87,122.76,122.86,20481.0,122.0313,122.0909,121.9816,122.081,20481.0
2024-12-02 12:10:00,122.87,122.99,122.87,122.88,56021.0,122.0909,122.2102,122.0909,122.1009,56021.0
2024-12-02 12:15:00,122.91,122.92,122.81,122.91,5705.0,122.1307,122.1406,122.0313,122.1307,5705.0
2024-12-02 12:20:00,122.89,122.92,122.83,122.85,50936.0,122.1108,122.1406,122.0512,122.0711,50936.0
2024-12-02 12:25:00,122.86,122.89,122.79,122.89,4290.0,122.081,122.1108,122.0115,122.1108,4290.0
2024-12-02 12:30:00,122.88,122.94,122.86,122.88,23294.0,122.1009,122.1605,122.081,122.1009,23294.0
2024-12-02 12:35:00,122.97,122.98,122.95,122.97,2711.0,122.1903,122.2003,122.1704,122.1903,2711.0
2024-12-02 12:40:00,123.0,123.16,122.97,123.12,23536.0,122.2201,122.3791,122.1903,122.3394,23536.0
2024-12-02 12:45:00,123.15,123.16,123.13,123.16,2715.0,122.3692,122.3791,122.3493,122.3791,2715.0
2024-12-02 12:50:00,123.16,123.16,123.04,123.11,9222.0,122.3791,122.3791,122.2599,122.3294,9222.0
2024-12-02 12:55:00,123.13,123.13,123.0,123.02,16594.0,122.3493,122.3493,122.2201,122.24,16594.0
2024-12-02 13:00:00,123.03,123.03,122.96,122.97,7836.0,122.2499,122.2499,122.1804,122.1903,7836.0
2024-12-02 13:05:00,122.98,122.98,122.88,122.88,4909.0,122.2003,122.2003,122.1009,122.1009,4909.0
2024-12-02 13:10:00,122.9,122.94,122.89,122.91,3166.0,122.1208,122.1605,122.1108,122.1307,3166.0
2024-12-02 13:15:00,122.93,123.0,122.91,123.0,3425.0,122.1506,122.2201,122.1307,122.2201,3425.0
2024-12-02 13:20:00,123.02,123.06,122.99,123.06,3998.0,122.24,122.2797,122.2102,122.2797,3998.0
2024-12-02 13:25:00,123.05,123.14,123.05,123.13,4656.0,122.2698,122.3592,122.2698,122.3493,4656.0
2024-12-02 13:30:00,123.13,123.14,123.04,123.11,5528.0,122.3493,122.3592,122.2599,122.3294,5528.0
2024-12-02 13:35:00,123.12,123.14,123.1,123.12,2540.0,122.3394,122.3592,122.3195,122.3394,2540.0
2024-12-02 13:40:00,123.1,123.1,123.02,123.02,9708.0,122.3195,122.3195,122.24,122.24,9708.0
2024-12-02 13:45:00,123.06,123.14,123.05,123.11,3450.0,122.2797,122.3592,122.2698,122.3294,3450.0
2024-12-02 13:50:00,123.11,123.14,123.08,123.13,2923.0,122.3294,122.3592,122.2996,122.3493,2923.0
2024-12-02 13:55:00,123.14,123.17,123.13,123.14,1905.0,122.3592,122.389,122.3493,122.3592,1905.0
2024-12-02 14:00:00,123.11,123.13,123.03,123.05,2920.0,122.3294,122.3493,122.2499,122.2698,2920.0
2024-12-02 14:05:00,123.0,123.0,122.91,122.91,1618.0,122.2201,122.2201,122.1307,122.1307,1618.0
2024-12-02 14:10:00,122.92,122.95,122.88,122.88,1005.0,122.1406,122.1704,122.1009,122.1009,1005.0
2024-12-02 14:15:00,122.9,122.9,122.8,122.82,3033.0,122.1208,122.1208,122.0214,122.0413,3033.0
2024-12-02 14:20:00,122.82,122.86,122.82,122.83,1923.0,122.0413,122.081,122.0413,122.0512,1923.0
2024-12-02 14:25:00,122.86,122.93,122.85,122.93,1321.0,122.081,122.1506,122.0711,122.1506,1321.0
2024-12-02 14:30:00,122.91,122.93,122.9,122.92,7233.0,122.1307,122.1506,122.1208,122.1406,7233.0
2024-12-02 14:35:00,122.96,123.01,122.92,122.96,7792.0,122.1804,122.2301,122.1406,122.1804,7792.0
2024-12-02 14:40:00,122.95,122.97,122.88,122.88,1618.0,122.1704,122.1903,122.1009,122.1009,1618.0
2024-12-02 14:45:00,122.91,122.91,122.87,122.88,788.0,122.1307,122.1307,122.0909,122.1009,788.0
2024-12-02 14:50:00,122.86,122.91,122.86,122.91,857.0,122.081,122.1307,122.081,122.1307,857.0
2024-12-02 14:55:00,122.89,122.96,122.88,122.96,2952.0,122.1108,122.1804,122.1009,122.1804,2952.0
2024-12-02 15:00:00,122.93,122.99,122.91,122.95,11467.0,122.1506,122.2102,122.1307,122.1704,11467.0
2024-12-02 15:05:00,122.96,122.97,122.91,122.92,17064.0,122.1804,122.1903,122.1307,122.1406,17064.0
2024-12-02 15:10:00,122.92,122.93,122.82,122.82,13296.0,122.1406,122.1506,122.0413,122.0413,13296.0
2024-12-02 15:15:00,122.84,123.0,122.84,122.98,16764.0,122.0611,122.2201,122.0611,122.2003,16764.0
2024-12-02 15:20:00,122.97,123.0,122.92,122.93,3930.0,122.1903,122.2201,122.1406,122.1506,3930.0
2024-12-02 15:25:00,122.92,123.01,122.92,123.0,5958.0,122.1406,122.2301,122.1406,122.2201,5958.0
2024-12-02 15:30:00,123.0,123.02,122.96,122.98,3999.0,122.2201,122.24,122.1804,122.2003,3999.0
2024-12-02 15:35:00,122.97,122.97,122.91,122.94,3501.0,122.1903,122.1903,122.1307,122.1605,3501.0
2024-12-02 15:40:00,122.94,123.0,122.83,122.85,13230.0,122.1605,122.2201,122.0512,122.0711,13230.0
2024-12-02 15:45:00,122.85,122.87,122.75,122.82,4230.0,122.0711,122.0909,121.9717,122.0413,4230.0
2024-12-02 15:50:00,122.8,122.81,122.61,122.61,9471.0,122.0214,122.0313,121.8326,121.8326,9471.0
2024-12-02 15:55:00,122.6,122.6,122.42,122.54,65710.0,121.8227,121.8227,121.6438,121.763,65710.0
2024-12-03 09:30:00,122.91,123.35,122.7,122.7,48799.0,122.1307,122.5679,121.922,121.922,48799.0
2024-12-03 09:35:00,122.67,122.67,122.33,122.58,21696.0,121.8922,121.8922,121.5544,121.8028,21696.0
2024-12-03 09:40:00,122.5,122.5,122.12,122.26,6343.0,121.7233,121.7233,121.3457,121.4848,6343.0
2024-12-03 09:45:00,122.23,122.56,122.22,122.39,11813.0,121.455,121.7829,121.4451,121.614,11813.0
2024-12-03 09:50:00,122.38,122.45,122.26,122.36,4815.0,121.6041,121.6736,121.4848,121.5842,4815.0
2024-12-03 09:55:00,122.33,122.35,122.17,122.2,7158.0,121.5544,121.5742,121.3954,121.4252,7158.0
2024-12-03 10:00:00,122.16,122.41,122.03,122.39,6612.0,121.3855,121.6339,121.2563,121.614,6612.0
2024-12-03 10:05:00,122.33,122.48,122.2,122.39,5116.0,121.5544,121.7034,121.4252,121.614,5116.0
2024-12-03 10:10:00,122.42,122.45,122.28,122.28,3871.0,121.6438,121.6736,121.5047,121.5047,3871.0
2024-12-03 10:15:00,122.29,122.46,122.29,122.39,4018.0,121.5146,121.6835,121.5146,121.614,4018.0
2024-12-03 10:20:00,122.45,122.67,122.39,122.65,3273.0,121.6736,121.8922,121.614,121.8723,3273.0
2024-12-03 10:25:00,122.63,122.66,122.52,122.66,1806.0,121.8525,121.8823,121.7432,121.8823,1806.0
2024-12-03 10:30:00,122.63,122.65,122.28,122.29,60688.0,121.8525,121.8723,121.5047,121.5146,60688.0
2024-12-03 10:35:00,122.28,122.42,122.27,122.32,19061.0,121.5047,121.6438,121.4948,121.5444,19061.0
2024-12-03 10:40:00,122.3,122.33,122.13,122.18,4507.0,121.5246,121.5544,121.3556,121.4053,4507.0
2024-12-03 10:45:00,122.18,122.24,122.1,122.14,4056.0,121.4053,121.4649,121.3258,121.3656,4056.0
2024-12-03 10:50:00,122.16,122.21,122.1,122.15,14007.0,121.3855,121.4351,121.3258,121.3755,14007.0
2024-12-03 10:55:00,122.13,122.13,121.99,122.13,14696.0,121.3556,121.3556,121.2165,121.3556,14696.0
2024-12-03 11:00:00,122.13,122.13,121.87,121.87,10577.0,121.3556,121.3556,121.0973,121.0973,10577.0
2024-12-03 11:05:00,121.83,121.85,121.65,121.77,3025.0,121.0575,121.0774,120.8787,120.9979,3025.0
2024-12-03 11:10:00,121.78,121.79,121.58,121.68,8039.0,121.0079,121.0178,120.8091,120.9085,8039.0
2024-12-03 11:15:00,121.62,121.69,121.62,121.67,2996.0,120.8489,120.9184,120.8489,120.8986,2996.0
2024-12-03 11:20:00,121.65,121.68,121.57,121.61,3607.0,120.8787,120.9085,120.7992,120.8389,3607.0
2024-12-03 11:25:00,121.61,121.7,121.61,121.67,6872.0,120.8389,120.9284,120.8389,120.8986,6872.0
2024-12-03 11:30:00,121.64,121.66,121.59,121.63,4219.0,120.8687,120.8886,120.8191,120.8588,4219.0
2024-12-03 11:35:00,121.67,121.68,121.59,121.59,3067.0,120.8986,120.9085,120.8191,120.8191,3067.0
2024-12-03 11:40:00,121.59,121.61,121.49,121.5,3631.0,120.8191,120.8389,120.7197,120.7296,3631.0
2024-12-03 11:45:00,121.53,121.59,121.53,121.57,3192.0,120.7594,120.8191,120.7594,120.7992,3192.0
2024-12-03 11:50:00,121.59,121.71,121.58,121.71,2201.0,120.8191,120.9383,120.8091,120.9383,2201.0
2024-12-03 11:55:00,121.74,121.79,121.63,121.65,5027.0,120.9681,121.0178,120.8588,120.8787,5027.0
2024-12-03 12:00:00,121.64,121.65,121.6,121.6,2939.0,120.8687,120.8787,120.829,120.829,2939.0
2024-12-03 12:05:00,121.6,121.69,121.59,121.69,3435.0,120.829,120.9184,120.8191,120.9184,3435.0
2024-12-03 12:10:00,121.73,121.87,121.73,121.83,4250.0,120.9582,121.0973,120.9582,121.0575,4250.0
2024-12-03 12:15:00,121.83,121.94,121.82,121.93,3805.0,121.0575,121.1668,121.0476,121.1569,3805.0
2024-12-03 12:20:00,121.91,122.03,121.89,122.03,14471.0,121.137,121.2563,121.1172,121.2563,14471.0
2024-12-03 12:25:00,122.06,122.1,122.06,122.08,3557.0,121.2861,121.3258,121.2861,121.306,3557.0
2024-12-03 12:30:00,122.1,122.23,122.07,122.23,4951.0,121.3258,121.455,121.296,121.455,4951.0
2024-12-03 12:35:00,122.23,122.27,122.19,122.27,3722.0,121.455,121.4948,121.4153,121.4948,3722.0
2024-12-03 12:40:00,122.23,122.31,122.2,122.27,5413.0,121.455,121.5345,121.4252,121.4948,5413.0
2024-12-03 12:45:00,122.27,122.45,122.25,122.44,18742.0,121.4948,121.6736,121.4749,121.6637,18742.0
2024-12-03 12:50:00,122.45,122.49,122.43,122.46,10603.0,121.6736,121.7134,121.6537,121.6835,10603.0
2024-12-03 12:55:00,122.44,122.44,122.38,122.4,3957.0,121.6637,121.6637,121.6041,121.6239,3957.0
2024-12-03 13:00:00,122.38,122.38,122.31,122.34,9114.0,121.6041,121.6041,121.5345,121.5643,9114.0
2024-12-03 13:05:00,122.33,122.34,122.24,122.25,3183.0,121.5544,121.5643,121.4649,121.4749,3183.0
2024-12-03 13:10:00,122.26,122.27,122.21,122.21,5067.0,121.4848,121.4948,121.4351,121.4351,5067.0
2024-12-03 13:15:00,122.23,122.24,122.17,122.24,4254.0,121.455,121.4649,121.3954,121.4649,4254.0
2024-12-03 13:20:00,122.24,122.28,122.13,122.14,2479.0,121.4649,121.5047,121.3556,121.3656,2479.0
2024-12-03 13:25:00,122.12,122.15,122.02,122.03,4892.0,121.3457,121.3755,121.2463,121.2563,4892.0
2024-12-03 13:30:00,122.01,122.05,121.93,121.93,5119.0,121.2364,121.2761,121.1569,121.1569,5119.0
2024-12-03 13:35:00,121.95,122.0,121.92,121.96,4223.0,121.1768,121.2265,121.147,121.1867,4223.0
2024-12-03 13:40:00,121.98,122.04,121.97,121.98,3923.0,121.2066,121.2662,121.1967,121.2066,3923.0
2024-12-03 13:45:00,121.99,122.06,121.99,122.03,3267.0,121.2165,121.2861,121.2165,121.2563,3267.0
2024-12-03 13:50:00,122.05,122.1,122.03,122.05,4828.0,121.2761,121.3258,121.2563,121.2761,4828.0
2024-12-03 13:55:00,122.05,122.05,121.98,122.0,3126.0,121.2761,121.2761,121.2066,121.2265,3126.0
2024-12-03 14:00:00,121.98,122.03,121.95,122.03,3625.0,121.2066,121.2563,121.1768,121.2563,3625.0
2024-12-03 14:05:00,122.03,122.15,122.03,122.1,4333.0,121.2563,121.3755,121.2563,121.3258,4333.0
2024-12-03 14:10:00,122.11,122.14,122.08,122.09,3020.0,121.3358,121.3656,121.306,121.3159,3020.0
2024-12-03 14:15:00,122.08,122.12,122.08,122.12,4527.0,121.306,121.3457,121.306,121.3457,4527.0
2024-12-03 14:20:00,122.11,122.13,122.03,122.1,15977.0,121.3358,121.3556,121.2563,121.3258,15977.0
2024-12-03 14:25:00,122.11,122.16,122.09,122.15,2752.0,121.3358,121.3855,121.3159,121.3755,2752.0
2024-12-03 14:30:00,122.17,122.24,122.17,122.21,3679.0,121.3954,121.4649,121.3954,121.4351,3679.0
2024-12-03 14:35:00,122.22,122.25,122.18,122.23,3127.0,121.4451,121.4749,121.4053,121.455,3127.0
2024-12-03 14:40:00,122.23,122.26,122.19,122.23,11020.0,121.455,121.4848,121.4153,121.455,11020.0
2024-12-03 14:45:00,122.25,122.35,122.25,122.34,6711.0,121.4749,121.5742,121.4749,121.5643,6711.0
2024-12-03 14:50:00,122.34,122.37,122.33,122.36,3479.0,121.5643,121.5941,121.5544,121.5842,3479.0
2024-12-03 14:55:00,122.35,122.35,122.29,122.33,6126.0,121.5742,121.5742,121.5146,121.5544,6126.0
2024-12-03 15:00:00,122.32,122.33,122.28,122.32,3299.0,121.5444,121.5544,121.5047,121.5444,3299.0
2024-12-03 15:05:00,122.34,122.34,122.25,122.29,5502.0,121.5643,121.5643,121.4749,121.5146,5502.0
2024-12-03 15:10:00,122.26,122.36,122.26,122.3,11651.0,121.4848,121.5842,121.4848,121.5246,11651.0
2024-12-03 15:15:00,122.31,122.32,122.28,122.3,5149.0,121.5345,121.5444,121.5047,121.5246,5149.0
2024-12-03 15:20:00,122.3,122.44,122.29,122.43,5577.0,121.5246,121.6637,121.5146,121.6537,5577.0
2024-12-03 15:25:00,122.42,122.45,122.41,122.43,5908.0,121.6438,121.6736,121.6339,121.6537,5908.0
2024-12-03 15:30:00,122.43,122.48,122.39,122.48,6542.0,121.6537,121.7034,121.614,121.7034,6542.0
2024-12-03 15:35:00,122.46,122.46,122.33,122.35,11228.0,121.6835,121.6835,121.5544,121.5742,11228.0
2024-12-03 15:40:00,122.36,122.4,122.32,122.33,18373.0,121.5842,121.6239,121.5444,121.5544,18373.0
2024-12-03 15:45:00,122.32,122.33,122.2,122.28,13240.0,121.5444,121.5544,121.4252,121.5047,13240.0
2024-12-03 15:50:00,122.3,122.48,122.27,122.46,18481.0,121.5246,121.7034,121.4948,121.6835,18481.0
2024-12-03 15:55:00,122.46,122.46,122.2,122.24,130894.0,121.6835,121.6835,121.4252,121.4649,130894.0
2024-12-04 09:30:00,121.57,121.89,121.24,121.53,21176.0,120.7992,121.1172,120.4713,120.7594,21176.0
2024-12-04 09:35:00,121.58,121.69,121.34,121.66,19086.0,120.8091,120.9184,120.5706,120.8886,19086.0
2024-12-04 09:40:00,121.61,121.64,120.92,120.92,22010.0,120.8389,120.8687,120.1533,120.1533,22010.0
2024-12-04 09:45:00,120.98,121.23,120.76,121.14,14329.0,120.2129,120.4613,119.9943,120.3719,14329.0
2024-12-04 09:50:00,121.13,121.41,121.13,121.17,16112.0,120.362,120.6402,120.362,120.4017,16112.0
2024-12-04 09:55:00,121.17,121.32,121.11,121.25,16747.0,120.4017,120.5508,120.3421,120.4812,16747.0
2024-12-04 10:00:00,121.18,121.32,121.06,121.25,26805.0,120.4117,120.5508,120.2924,120.4812,26805.0
2024-12-04 10:05:00,121.23,121.26,120.94,121.13,10646.0,120.4613,120.4912,120.1732,120.362,10646.0
2024-12-04 10:10:00,121.13,121.22,120.91,120.97,11100.0,120.362,120.4514,120.1434,120.203,11100.0
2024-12-04 10:15:00,120.95,120.95,120.56,120.63,58864.0,120.1831,120.1831,119.7956,119.8652,58864.0
2024-12-04 10:20:00,120.69,120.86,120.59,120.84,11120.0,119.9248,120.0937,119.8254,120.0738,11120.0
2024-12-04 10:25:00,120.88,121.07,120.88,121.04,8911.0,120.1136,120.3024,120.1136,120.2726,8911.0
2024-12-04 10:30:00,121.0,121.03,120.92,120.96,6291.0,120.2328,120.2626,120.1533,120.1931,6291.0
2024-12-04 10:35:00,120.99,121.19,120.99,121.08,7059.0,120.2229,120.4216,120.2229,120.3123,7059.0
2024-12-04 10:40:00,121.07,121.07,120.93,121.0,5711.0,120.3024,120.3024,120.1632,120.2328,5711.0
2024-12-04 10:45:00,120.92,120.98,120.74,120.79,4606.0,120.1533,120.2129,119.9745,120.0241,4606.0
2024-12-04 10:50:00,120.71,120.71,120.54,120.57,5018.0,119.9446,119.9446,119.7757,119.8055,5018.0
2024-12-04 10:55:00,120.57,120.68,120.54,120.67,9606.0,119.8055,119.9148,119.7757,119.9049,9606.0
2024-12-04 11:00:00,120.63,120.68,120.6,120.68,6242.0,119.8652,119.9148,119.8353,119.9148,6242.0
2024-12-04 11:05:00,120.69,120.71,120.52,120.55,5243.0,119.9248,119.9446,119.7558,119.7857,5243.0
2024-12-04 11:10:00,120.54,120.63,120.51,120.57,5238.0,119.7757,119.8652,119.7459,119.8055,5238.0
2024-12-04 11:15:00,120.54,120.81,120.54,120.81,8216.0,119.7757,120.044,119.7757,120.044,8216.0
2024-12-04 11:20:00,120.75,120.83,120.73,120.77,1700.0,119.9844,120.0639,119.9645,120.0043,1700.0
2024-12-04 11:25:00,120.8,120.8,120.72,120.76,2462.0,120.0341,120.0341,119.9546,119.9943,2462.0
2024-12-04 11:30:00,120.77,120.9,120.76,120.9,4861.0,120.0043,120.1334,119.9943,120.1334,4861.0
2024-12-04 11:35:00,120.93,120.93,120.8,120.93,14033.0,120.1632,120.1632,120.0341,120.1632,14033.0
2024-12-04 11:40:00,120.9,120.97,120.75,120.75,5954.0,120.1334,120.203,119.9844,119.9844,5954.0
2024-12-04 11:45:00,120.77,120.77,120.69,120.73,6119.0,120.0043,120.0043,119.9248,119.9645,6119.0
2024-12-04 11:50:00,120.77,120.83,120.77,120.83,6512.0,120.0043,120.0639,120.0043,120.0639,6512.0
2024-12-04 11:55:00,120.82,120.82,120.72,120.75,11663.0,120.0539,120.0539,119.9546,119.9844,11663.0
2024-12-04 12:00:00,120.75,120.77,120.69,120.69,5128.0,119.9844,120.0043,119.9248,119.9248,5128.0
2024-12-04 12:05:00,120.7,120.74,120.61,120.68,31718.0,119.9347,119.9745,119.8453,119.9148,31718.0
2024-12-04 12:10:00,120.68,120.74,120.68,120.74,926.0,119.9148,119.9745,119.9148,119.9745,926.0
2024-12-04 12:15:00,120.73,120.74,120.67,120.72,10750.0,119.9645,119.9745,119.9049,119.9546,10750.0
2024-12-04 12:20:00,120.71,120.85,120.66,120.74,9763.0,119.9446,120.0838,119.895,119.9745,9763.0
2024-12-04 12:25:00,120.76,120.79,120.68,120.77,7813.0,119.9943,120.0241,119.9148,120.0043,7813.0
2024-12-04 12:30:00,120.76,120.77,120.68,120.75,8375.0,119.9943,120.0043,119.9148,119.9844,8375.0
2024-12-04 12:35:00,120.74,120.74,120.71,120.73,2884.0,119.9745,119.9745,119.9446,119.9645,2884.0
2024-12-04 12:40:00,120.7,120.7,120.64,120.7,3248.0,119.9347,119.9347,119.8751,119.9347,3248.0
2024-12-04 12:45:00,120.71,120.77,120.69,120.77,3586.0,119.9446,120.0043,119.9248,120.0043,3586.0
2024-12-04 12:50:00,120.8,120.85,120.8,120.81,2097.0,120.0341,120.0838,120.0341,120.044,2097.0
2024-12-04 12:55:00,120.78,120.84,120.78,120.79,2626.0,120.0142,120.0738,120.0142,120.0241,2626.0
2024-12-04 13:00:00,120.78,120.78,120.61,120.62,4590.0,120.0142,120.0142,119.8453,119.8552,4590.0
2024-12-04 13:05:00,120.61,120.65,120.6,120.6,4440.0,119.8453,119.885,119.8353,119.8353,4440.0
2024-12-04 13:10:00,120.61,120.63,120.56,120.57,2500.0,119.8453,119.8652,119.7956,119.8055,2500.0
2024-12-04 13:15:00,120.56,120.56,120.48,120.5,4321.0,119.7956,119.7956,119.7161,119.736,4321.0
2024-12-04 13:20:00,120.45,120.45,120.33,120.34,6995.0,119.6863,119.6863,119.5671,119.577,6995.0
2024-12-04 13:25:00,120.31,120.31,120.26,120.28,6138.0,119.5472,119.5472,119.4975,119.5174,6138.0
2024-12-04 13:30:00,120.21,120.21,120.03,120.14,18825.0,119.4478,119.4478,119.269,119.3783,18825.0
2024-12-04 13:35:00,120.17,120.18,120.14,120.17,1464.0,119.4081,119.418,119.3783,119.4081,1464.0
2024-12-04 13:40:00,120.17,120.21,120.13,120.17,2278.0,119.4081,119.4478,119.3683,119.4081,2278.0
2024-12-04 13:45:00,120.2,120.3,120.17,120.3,4668.0,119.4379,119.5372,119.4081,119.5372,4668.0
2024-12-04 13:50:00,120.28,120.28,120.19,120.23,3373.0,119.5174,119.5174,119.4279,119.4677,3373.0
2024-12-04 13:55:00,120.23,120.29,120.22,120.22,3347.0,119.4677,119.5273,119.4578,119.4578,3347.0
2024-12-04 14:00:00,120.23,120.3,120.18,120.18,4356.0,119.4677,119.5372,119.418,119.418,4356.0
2024-12-04 14:05:00,120.14,120.22,120.13,120.15,4465.0,119.3783,119.4578,119.3683,119.3882,4465.0
2024-12-04 14:10:00,120.14,120.23,120.12,120.2,8080.0,119.3783,119.4677,119.3584,119.4379,8080.0
2024-12-04 14:15:00,120.2,120.3,120.2,120.28,5686.0,119.4379,119.5372,119.4379,119.5174,5686.0
2024-12-04 14:20:00,120.3,120.36,120.28,120.31,3873.0,119.5372,119.5969,119.5174,119.5472,3873.0
2024-12-04 14:25:00,120.3,120.32,120.24,120.29,1840.0,119.5372,119.5571,119.4776,119.5273,1840.0
2024-12-04 14:30:00,120.26,120.36,120.23,120.32,6415.0,119.4975,119.5969,119.4677,119.5571,6415.0
2024-12-04 14:35:00,120.36,120.41,120.35,120.37,2989.0,119.5969,119.6465,119.5869,119.6068,2989.0
2024-12-04 14:40:00,120.35,120.39,120.3,120.37,3157.0,119.5869,119.6267,119.5372,119.6068,3157.0
2024-12-04 14:45:00,120.39,120.48,120.39,120.42,4044.0,119.6267,119.7161,119.6267,119.6565,4044.0
2024-12-04 14:50:00,120.42,120.42,120.39,120.4,4807.0,119.6565,119.6565,119.6267,119.6366,4807.0
2024-12-04 14:55:00,120.39,120.43,120.31,120.32,8166.0,119.6267,119.6664,119.5472,119.5571,8166.0
2024-12-04 15:00:00,120.32,120.35,120.3,120.33,4507.0,119.5571,119.5869,119.5372,119.5671,4507.0
2024-12-04 15:05:00,120.37,120.44,120.35,120.4,9472.0,119.6068,119.6764,119.5869,119.6366,9472.0
2024-12-04 15:10:00,120.41,120.51,120.41,120.48,3482.0,119.6465,119.7459,119.6465,119.7161,3482.0
2024-12-04 15:15:00,120.48,120.48,120.42,120.45,8641.0,119.7161,119.7161,119.6565,119.6863,8641.0
2024-12-04 15:20:00,120.44,120.62,120.44,120.57,16215.0,119.6764,119.8552,119.6764,119.8055,16215.0
2024-12-04 15:25:00,120.55,120.56,120.47,120.47,6295.0,119.7857,119.7956,119.7062,119.7062,6295.0
2024-12-04 15:30:00,120.5,120.54,120.45,120.49,11670.0,119.736,119.7757,119.6863,119.726,11670.0
2024-12-04 15:35:00,120.5,120.55,120.48,120.51,7846.0,119.736,119.7857,119.7161,119.7459,7846.0
2024-12-04 15:40:00,120.52,120.55,120.45,120.45,11550.0,119.7558,119.7857,119.6863,119.6863,11550.0
2024-12-04 15:45:00,120.45,120.57,120.37,120.57,14470.0,119.6863,119.8055,119.6068,119.8055,14470.0
2024-12-04 15:50:00,120.56,120.71,120.51,120.51,25103.0,119.7956,119.9446,119.7459,119.7459,25103.0
2024-12-04 15:55:00,120.48,120.56,120.44,120.52,108790.0,119.7161,119.7956,119.6764,119.7558,108790.0
2024-12-05 09:30:00,120.57,120.75,120.2,120.2,37780.0,119.8055,119.9844,119.4379,119.4379,37780.0
2024-12-05 09:35:00,120.14,120.4,119.89,120.31,26509.0,119.3783,119.6366,119.1298,119.5472,26509.0
2024-12-05 09:40:00,120.35,120.52,120.21,120.26,12695.0,119.5869,119.7558,119.4478,119.4975,12695.0
2024-12-05 09:45:00,120.31,120.54,120.26,120.48,16039.0,119.5472,119.7757,119.4975,119.7161,16039.0
2024-12-05 09:50:00,120.48,120.56,120.4,120.54,12995.0,119.7161,119.7956,119.6366,119.7757,12995.0
2024-12-05 09:55:00,120.52,120.56,120.36,120.52,16259.0,119.7558,119.7956,119.5969,119.7558,16259.0
2024-12-05 10:00:00,120.54,120.67,120.32,120.34,19789.0,119.7757,119.9049,119.5571,119.577,19789.0
2024-12-05 10:05:00,120.34,120.41,120.14,120.16,16129.0,119.577,119.6465,119.3783,119.3981,16129.0
2024-12-05 10:10:00,120.14,120.19,119.79,119.8,45218.0,119.3783,119.4279,119.0305,119.0404,45218.0
2024-12-05 10:15:00,119.8,119.84,119.56,119.84,19161.0,119.0404,119.0802,118.8019,119.0802,19161.0
2024-12-05 10:20:00,119.82,120.02,119.8,119.84,24157.0,119.0603,119.259,119.0404,119.0802,24157.0
2024-12-05 10:25:00,119.85,119.89,119.6,119.66,3737.0,119.0901,119.1298,118.8417,118.9013,3737.0
2024-12-05 10:30:00,119.59,119.72,119.56,119.71,5430.0,118.8317,118.9609,118.8019,118.951,5430.0
2024-12-05 10:35:00,119.71,119.71,119.51,119.55,13046.0,118.951,118.951,118.7523,118.792,13046.0
2024-12-05 10:40:00,119.54,119.56,119.46,119.5,9024.0,118.7821,118.8019,118.7026,118.7423,9024.0
2024-12-05 10:45:00,119.49,119.72,119.49,119.63,4140.0,118.7324,118.9609,118.7324,118.8715,4140.0
2024-12-05 10:50:00,119.63,119.76,119.62,119.65,18361.0,118.8715,119.0007,118.8616,118.8914,18361.0
2024-12-05 10:55:00,119.63,119.64,119.53,119.55,7333.0,118.8715,118.8814,118.7721,118.792,7333.0
2024-12-05 11:00:00,119.54,119.55,119.48,119.48,5653.0,118.7821,118.792,118.7224,118.7224,5653.0
2024-12-05 11:05:00,119.49,119.49,119.29,119.4,18184.0,118.7324,118.7324,118.5336,118.643,18184.0
2024-12-05 11:10:00,119.38,119.43,119.27,119.27,5739.0,118.6231,118.6728,118.5138,118.5138,5739.0
2024-12-05 11:15:00,119.22,119.3,119.04,119.07,18503.0,118.4641,118.5436,118.2852,118.315,18503.0
2024-12-05 11:20:00,119.05,119.26,119.05,119.23,15700.0,118.2952,118.5038,118.2952,118.474,15700.0
2024-12-05 11:25:00,119.27,119.34,119.24,119.31,24764.0,118.5138,118.5833,118.484,118.5535,24764.0
2024-12-05 11:30:00,119.28,119.33,119.2,119.29,18344.0,118.5237,118.5734,118.4442,118.5336,18344.0
2024-12-05 11:35:00,119.26,119.3,119.21,119.3,2851.0,118.5038,118.5436,118.4542,118.5436,2851.0
2024-12-05 11:40:00,119.38,119.39,119.32,119.35,5986.0,118.6231,118.633,118.5635,118.5933,5986.0
2024-12-05 11:45:00,119.34,119.34,119.18,119.22,5112.0,118.5833,118.5833,118.4243,118.4641,5112.0
2024-12-05 11:50:00,119.2,119.23,119.08,119.12,5441.0,118.4442,118.474,118.325,118.3647,5441.0
2024-12-05 11:55:00,119.1,119.26,119.07,119.24,2257.0,118.3449,118.5038,118.315,118.484,2257.0
2024-12-05 12:00:00,119.25,119.3,119.21,119.28,2711.0,118.4939,118.5436,118.4542,118.5237,2711.0
2024-12-05 12:05:00,119.26,119.34,119.18,119.34,4086.0,118.5038,118.5833,118.4243,118.5833,4086.0
2024-12-05 12:10:00,119.33,119.33,119.22,119.23,2655.0,118.5734,118.5734,118.4641,118.474,2655.0
2024-12-05 12:15:00,119.21,119.3,119.19,119.2,5865.0,118.4542,118.5436,118.4343,118.4442,5865.0
2024-12-05 12:20:00,119.21,119.25,119.17,119.23,4011.0,118.4542,118.4939,118.4144,118.474,4011.0
2024-12-05 12:25:00,119.22,119.29,119.15,119.16,5112.0,118.4641,118.5336,118.3945,118.4045,5112.0
2024-12-05 12:30:00,119.14,119.21,119.12,119.13,2000.0,118.3846,118.4542,118.3647,118.3747,2000.0
2024-12-05 12:35:00,119.11,119.11,119.0,119.06,2085.0,118.3548,118.3548,118.2455,118.3051,2085.0
2024-12-05 12:40:00,119.11,119.17,119.07,119.1,4921.0,118.3548,118.4144,118.315,118.3449,4921.0
2024-12-05 12:45:00,119.1,119.17,119.08,119.1,4717.0,118.3449,118.4144,118.325,118.3449,4717.0
2024-12-05 12:50:00,119.12,119.18,119.12,119.14,4733.0,118.3647,118.4243,118.3647,118.3846,4733.0
2024-12-05 12:55:00,119.14,119.18,119.09,119.18,4509.0,118.3846,118.4243,118.3349,118.4243,4509.0
2024-12-05 13:00:00,119.18,119.19,119.13,119.15,4276.0,118.4243,118.4343,118.3747,118.3945,4276.0
2024-12-05 13:05:00,119.18,119.18,119.02,119.02,3888.0,118.4243,118.4243,118.2654,118.2654,3888.0
2024-12-05 13:10:00,119.05,119.05,119.01,119.04,1525.0,118.2952,118.2952,118.2554,118.2852,1525.0
2024-12-05 13:15:00,119.02,119.04,118.96,118.98,4224.0,118.2654,118.2852,118.2057,118.2256,4224.0
2024-12-05 13:20:00,119.01,119.11,118.94,118.96,7603.0,118.2554,118.3548,118.1859,118.2057,7603.0
2024-12-05 13:25:00,118.93,119.04,118.91,118.99,5840.0,118.1759,118.2852,118.1561,118.2355,5840.0
2024-12-05 13:30:00,118.97,119.05,118.91,119.05,2804.0,118.2157,118.2952,118.1561,118.2952,2804.0
2024-12-05 13:35:00,119.03,119.08,118.97,118.99,20825.0,118.2753,118.325,118.2157,118.2355,20825.0
2024-12-05 13:40:00,118.96,118.98,118.93,118.97,3265.0,118.2057,118.2256,118.1759,118.2157,3265.0
2024-12-05 13:45:00,118.94,119.07,118.93,119.02,6891.0,118.1859,118.315,118.1759,118.2654,6891.0
2024-12-05 13:50:00,118.99,119.0,118.93,118.97,12478.0,118.2355,118.2455,118.1759,118.2157,12478.0
2024-12-05 13:55:00,118.97,119.0,118.87,118.93,10214.0,118.2157,118.2455,118.1163,118.1759,10214.0
2024-12-05 14:00:00,118.91,119.0,118.85,119.0,8030.0,118.1561,118.2455,118.0964,118.2455,8030.0
2024-12-05 14:05:00,118.97,119.05,118.9,119.05,6098.0,118.2157,118.2952,118.1461,118.2952,6098.0
2024-12-05 14:10:00,119.01,119.03,118.97,118.97,12373.0,118.2554,118.2753,118.2157,118.2157,12373.0
2024-12-05 14:15:00,119.0,119.04,118.97,118.97,12352.0,118.2455,118.2852,118.2157,118.2157,12352.0
2024-12-05 14:20:00,118.99,119.12,118.98,119.06,8157.0,118.2355,118.3647,118.2256,118.3051,8157.0
2024-12-05 14:25:00,119.07,119.11,119.02,119.03,8620.0,118.315,118.3548,118.2654,118.2753,8620.0
2024-12-05 14:30:00,119.01,119.1,119.0,119.05,4006.0,118.2554,118.3449,118.2455,118.2952,4006.0
2024-12-05 14:35:00,119.1,119.21,119.1,119.19,4421.0,118.3449,118.4542,118.3449,118.4343,4421.0
2024-12-05 14:40:00,119.23,119.25,119.19,119.19,6954.0,118.474,118.4939,118.4343,118.4343,6954.0
2024-12-05 14:45:00,119.24,119.29,119.23,119.24,4130.0,118.484,118.5336,118.474,118.484,4130.0
2024-12-05 14:50:00,119.24,119.25,119.14,119.14,7330.0,118.484,118.4939,118.3846,118.3846,7330.0
2024-12-05 14:55:00,119.17,119.19,119.08,119.08,8055.0,118.4144,118.4343,118.325,118.325,8055.0
2024-12-05 15:00:00,119.08,119.08,118.95,118.95,49786.0,118.325,118.325,118.1958,118.1958,49786.0
2024-12-05 15:05:00,118.95,118.99,118.9,118.92,21830.0,118.1958,118.2355,118.1461,118.166,21830.0
2024-12-05 15:10:00,118.94,118.96,118.88,118.88,13988.0,118.1859,118.2057,118.1262,118.1262,13988.0
2024-12-05 15:15:00,118.93,118.95,118.86,118.93,5195.0,118.1759,118.1958,118.1064,118.1759,5195.0
2024-12-05 15:20:00,118.94,119.01,118.92,118.97,9944.0,118.1859,118.2554,118.166,118.2157,9944.0
2024-12-05 15:25:00,118.97,118.97,118.91,118.94,6462.0,118.2157,118.2157,118.1561,118.1859,6462.0
2024-12-05 15:30:00,118.93,119.02,118.93,119.0,12750.0,118.1759,118.2654,118.1759,118.2455,12750.0
2024-12-05 15:35:00,118.99,119.05,118.96,119.01,36861.0,118.2355,118.2952,118.2057,118.2554,36861.0
2024-12-05 15:40:00,119.02,119.03,118.88,118.92,48317.0,118.2654,118.2753,118.1262,118.166,48317.0
2024-12-05 15:45:00,118.91,119.04,118.9,118.91,30514.0,118.1561,118.2852,118.1461,118.1561,30514.0
2024-12-05 15:50:00,118.93,118.97,118.88,118.92,39145.0,118.1759,118.2157,118.1262,118.166,39145.0
2024-12-05 15:55:00,118.92,118.92,118.62,118.71,159689.0,118.166,118.166,117.8679,117.9573,159689.0
2024-12-06 09:30:00,120.35,120.78,120.24,120.76,96718.0,119.5869,120.0142,119.4776,119.9943,96718.0
2024-12-06 09:35:00,120.77,120.77,120.35,120.48,11730.0,120.0043,120.0043,119.5869,119.7161,11730.0
2024-12-06 09:40:00,120.42,120.48,119.69,119.69,10576.0,119.6565,119.7161,118.9311,118.9311,10576.0
2024-12-06 09:45:00,119.65,119.72,119.53,119.71,13964.0,118.8914,118.9609,118.7721,118.951,13964.0
2024-12-06 09:50:00,119.76,120.09,119.69,119.79,19905.0,119.0007,119.3286,118.9311,119.0305,19905.0
2024-12-06 09:55:00,119.71,119.95,119.65,119.89,17243.0,118.951,119.1895,118.8914,119.1298,17243.0
2024-12-06 10:00:00,119.89,120.35,119.89,120.25,30688.0,119.1298,119.5869,119.1298,119.4876,30688.0
2024-12-06 10:05:00,120.2,120.22,119.97,120.09,19310.0,119.4379,119.4578,119.2093,119.3286,19310.0
2024-12-06 10:10:00,120.09,120.15,119.66,119.77,57106.0,119.3286,119.3882,118.9013,119.0106,57106.0
2024-12-06 10:15:00,119.8,119.81,119.6,119.72,57265.0,119.0404,119.0504,118.8417,118.9609,57265.0
2024-12-06 10:20:00,119.61,119.7,119.43,119.46,11708.0,118.8516,118.941,118.6728,118.7026,11708.0
2024-12-06 10:25:00,119.45,119.76,119.45,119.66,39911.0,118.6926,119.0007,118.6926,118.9013,39911.0
2024-12-06 10:30:00,119.66,119.81,119.66,119.8,8253.0,118.9013,119.0504,118.9013,119.0404,8253.0
2024-12-06 10:35:00,119.77,119.82,119.67,119.78,3952.0,119.0106,119.0603,118.9112,119.0205,3952.0
2024-12-06 10:40:00,119.72,119.79,119.62,119.62,5953.0,118.9609,119.0305,118.8616,118.8616,5953.0
2024-12-06 10:45:00,119.65,119.74,119.64,119.64,4837.0,118.8914,118.9808,118.8814,118.8814,4837.0
2024-12-06 10:50:00,119.63,119.79,119.63,119.74,5233.0,118.8715,119.0305,118.8715,118.9808,5233.0
2024-12-06 10:55:00,119.66,119.69,119.63,119.65,2386.0,118.9013,118.9311,118.8715,118.8914,2386.0
2024-12-06 11:00:00,119.53,119.54,119.38,119.4,7029.0,118.7721,118.7821,118.6231,118.643,7029.0
2024-12-06 11:05:00,119.43,119.43,119.21,119.23,2572.0,118.6728,118.6728,118.4542,118.474,2572.0
2024-12-06 11:10:00,119.26,119.26,119.14,119.16,4357.0,118.5038,118.5038,118.3846,118.4045,4357.0
2024-12-06 11:15:00,119.18,119.18,119.02,119.02,2540.0,118.4243,118.4243,118.2654,118.2654,2540.0
2024-12-06 11:20:00,119.0,119.01,118.94,118.94,3905.0,118.2455,118.2554,118.1859,118.1859,3905.0
2024-12-06 11:25:00,118.9,118.91,118.8,118.81,4823.0,118.1461,118.1561,118.0468,118.0567,4823.0
2024-12-06 11:30:00,118.77,118.87,118.68,118.71,7023.0,118.0169,118.1163,117.9275,117.9573,7023.0
2024-12-06 11:35:00,118.77,118.77,118.72,118.76,1975.0,118.0169,118.0169,117.9673,118.007,1975.0
2024-12-06 11:40:00,118.68,118.72,118.66,118.7,3805.0,117.9275,117.9673,117.9076,117.9474,3805.0
2024-12-06 11:45:00,118.67,118.67,118.6,118.67,2683.0,117.9176,117.9176,117.848,117.9176,2683.0
2024-12-06 11:50:00,118.73,118.94,118.73,118.94,2000.0,117.9772,118.1859,117.9772,118.1859,2000.0
2024-12-06 11:55:00,118.91,118.97,118.87,118.93,9469.0,118.1561,118.2157,118.1163,118.1759,9469.0
2024-12-06 12:00:00,118.89,118.95,118.84,118.88,3455.0,118.1362,118.1958,118.0865,118.1262,3455.0
2024-12-06 12:05:00,118.89,118.91,118.84,118.87,2666.0,118.1362,118.1561,118.0865,118.1163,2666.0
2024-12-06 12:10:00,118.85,118.87,118.65,118.74,6216.0,118.0964,118.1163,117.8977,117.9871,6216.0
2024-12-06 12:15:00,118.77,118.82,118.71,118.79,3755.0,118.0169,118.0666,117.9573,118.0368,3755.0
2024-12-06 12:20:00,118.78,118.87,118.76,118.82,3748.0,118.0269,118.1163,118.007,118.0666,3748.0
2024-12-06 12:25:00,118.82,118.82,118.75,118.76,5117.0,118.0666,118.0666,117.9971,118.007,5117.0
2024-12-06 12:30:00,118.75,118.89,118.75,118.84,4195.0,117.9971,118.1362,117.9971,118.0865,4195.0
2024-12-06 12:35:00,118.82,118.85,118.71,118.77,14211.0,118.0666,118.0964,117.9573,118.0169,14211.0
2024-12-06 12:40:00,118.75,118.75,118.65,118.73,3650.0,117.9971,117.9971,117.8977,117.9772,3650.0
2024-12-06 12:45:00,118.72,118.73,118.66,118.71,3044.0,117.9673,117.9772,117.9076,117.9573,3044.0
2024-12-06 12:50:00,118.71,118.79,118.7,118.7,3401.0,117.9573,118.0368,117.9474,117.9474,3401.0
2024-12-06 12:55:00,118.7,118.8,118.7,118.8,3742.0,117.9474,118.0468,117.9474,118.0468,3742.0
2024-12-06 13:00:00,118.74,118.76,118.69,118.7,1924.0,117.9871,118.007,117.9375,117.9474,1924.0
2024-12-06 13:05:00,118.73,118.85,118.73,118.82,2261.0,117.9772,118.0964,117.9772,118.0666,2261.0
2024-12-06 13:10:00,118.8,118.91,118.78,118.78,7674.0,118.0468,118.1561,118.0269,118.0269,7674.0
2024-12-06 13:15:00,118.78,118.86,118.76,118.85,4235.0,118.0269,118.1064,118.007,118.0964,4235.0
2024-12-06 13:20:00,118.89,118.94,118.88,118.92,2263.0,118.1362,118.1859,118.1262,118.166,2263.0
2024-12-06 13:25:00,118.9,118.91,118.86,118.91,1844.0,118.1461,118.1561,118.1064,118.1561,1844.0
2024-12-06 13:30:00,118.88,118.88,118.72,118.73,6585.0,118.1262,118.1262,117.9673,117.9772,6585.0
2024-12-06 13:35:00,118.72,118.96,118.72,118.9,2500.0,117.9673,118.2057,117.9673,118.1461,2500.0
2024-12-06 13:40:00,118.88,118.92,118.78,118.86,2600.0,118.1262,118.166,118.0269,118.1064,2600.0
2024-12-06 13:45:00,118.83,118.96,118.83,118.9,2500.0,118.0766,118.2057,118.0766,118.1461,2500.0
2024-12-06 13:50:00,118.87,118.92,118.84,118.92,3483.0,118.1163,118.166,118.0865,118.166,3483.0
2024-12-06 13:55:00,118.95,118.95,118.9,118.91,2175.0,118.1958,118.1958,118.1461,118.1561,2175.0
2024-12-06 14:00:00,118.92,118.96,118.83,118.84,2500.0,118.166,118.2057,118.0766,118.0865,2500.0
2024-12-06 14:05:00,118.84,118.85,118.74,118.74,2798.0,118.0865,118.0964,117.9871,117.9871,2798.0
2024-12-06 14:10:00,118.77,118.83,118.72,118.82,2911.0,118.0169,118.0766,117.9673,118.0666,2911.0
2024-12-06 14:15:00,118.86,118.86,118.82,118.83,1255.0,118.1064,118.1064,118.0666,118.0766,1255.0
2024-12-06 14:20:00,118.8,118.8,118.78,118.79,2200.0,118.0468,118.0468,118.0269,118.0368,2200.0
2024-12-06 14:25:00,118.79,118.87,118.78,118.85,2319.0,118.0368,118.1163,118.0269,118.0964,2319.0
2024-12-06 14:30:00,118.83,118.85,118.78,118.85,11345.0,118.0766,118.0964,118.0269,118.0964,11345.0
2024-12-06 14:35:00,118.84,118.9,118.84,118.88,1970.0,118.0865,118.1461,118.0865,118.1262,1970.0
2024-12-06 14:40:00,118.89,118.95,118.88,118.94,1666.0,118.1362,118.1958,118.1262,118.1859,1666.0
2024-12-06 14:45:00,118.94,119.01,118.92,118.96,1805.0,118.1859,118.2554,118.166,118.2057,1805.0
2024-12-06 14:50:00,118.98,118.98,118.91,118.93,2012.0,118.2256,118.2256,118.1561,118.1759,2012.0
2024-12-06 14:55:00,118.94,119.01,118.93,118.93,3690.0,118.1859,118.2554,118.1759,118.1759,3690.0
2024-12-06 15:00:00,118.94,118.94,118.9,118.9,2770.0,118.1859,118.1859,118.1461,118.1461,2770.0
2024-12-06 15:05:00,118.89,118.93,118.86,118.86,2350.0,118.1362,118.1759,118.1064,118.1064,2350.0
2024-12-06 15:10:00,118.86,118.94,118.86,118.93,2586.0,118.1064,118.1859,118.1064,118.1759,2586.0
2024-12-06 15:15:00,118.94,118.96,118.85,118.86,8637.0,118.1859,118.2057,118.0964,118.1064,8637.0
2024-12-06 15:20:00,118.87,118.99,118.82,118.96,23527.0,118.1163,118.2355,118.0666,118.2057,23527.0
2024-12-06 15:25:00,118.94,118.96,118.88,118.89,8554.0,118.1859,118.2057,118.1262,118.1362,8554.0
2024-12-06 15:30:00,118.84,118.9,118.8,118.89,6734.0,118.0865,118.1461,118.0468,118.1362,6734.0
2024-12-06 15:35:00,118.91,119.1,118.91,119.03,22042.0,118.1561,118.3449,118.1561,118.2753,22042.0
2024-12-06 15:40:00,119.03,119.03,118.91,118.91,9019.0,118.2753,118.2753,118.1561,118.1561,9019.0
2024-12-06 15:45:00,118.9,119.08,118.89,119.08,10747.0,118.1461,118.325,118.1362,118.325,10747.0
2024-12-06 15:50:00,119.07,119.14,119.0,119.06,26898.0,118.315,118.3846,118.2455,118.3051,26898.0
2024-12-06 15:55:00,119.08,119.14,119.05,119.1,177524.0,118.325,118.3846,118.2952,118.3449,177524.0
2024-12-09 09:30:00,120.06,120.37,119.89,120.15,32916.0,119.2988,119.6068,119.1298,119.3882,32916.0
2024-12-09 09:35:00,120.24,120.65,120.0,120.4,40190.0,119.4776,119.885,119.2391,119.6366,40190.0
2024-12-09 09:40:00,120.44,120.48,120.13,120.41,23757.0,119.6764,119.7161,119.3683,119.6465,23757.0
2024-12-09 09:45:00,120.39,120.4,120.02,120.12,23388.0,119.6267,119.6366,119.259,119.3584,23388.0
2024-12-09 09:50:00,120.08,120.16,119.84,119.84,15775.0,119.3186,119.3981,119.0802,119.0802,15775.0
2024-12-09 09:55:00,119.86,120.01,119.8,119.93,18912.0,119.1,119.2491,119.0404,119.1696,18912.0
2024-12-09 10:00:00,119.93,120.3,119.85,120.07,21222.0,119.1696,119.5372,119.0901,119.3087,21222.0
2024-12-09 10:05:00,120.06,120.13,119.98,120.04,13216.0,119.2988,119.3683,119.2193,119.2789,13216.0
2024-12-09 10:10:00,120.0,120.21,119.95,120.19,13514.0,119.2391,119.4478,119.1895,119.4279,13514.0
2024-12-09 10:15:00,120.2,120.48,120.14,120.46,15959.0,119.4379,119.7161,119.3783,119.6962,15959.0
2024-12-09 10:20:00,120.48,120.56,120.31,120.37,7116.0,119.7161,119.7956,119.5472,119.6068,7116.0
2024-12-09 10:25:00,120.34,120.39,120.28,120.33,16015.0,119.577,119.6267,119.5174,119.5671,16015.0
2024-12-09 10:30:00,120.34,120.4,120.21,120.21,18711.0,119.577,119.6366,119.4478,119.4478,18711.0
2024-12-09 10:35:00,120.22,120.24,120.02,120.04,15148.0,119.4578,119.4776,119.259,119.2789,15148.0
2024-12-09 10:40:00,120.01,120.02,119.74,119.76,9024.0,119.2491,119.259,118.9808,119.0007,9024.0
2024-12-09 10:45:00,119.8,120.03,119.77,119.92,123901.0,119.0404,119.269,119.0106,119.1597,123901.0
2024-12-09 10:50:00,119.92,119.97,119.74,119.92,16552.0,119.1597,119.2093,118.9808,119.1597,16552.0
2024-12-09 10:55:00,119.94,120.02,119.87,119.93,10674.0,119.1795,119.259,119.11,119.1696,10674.0
2024-12-09 11:00:00,119.96,119.97,119.7,119.83,6763.0,119.1994,119.2093,118.941,119.0702,6763.0
2024-12-09 11:05:00,119.81,119.82,119.5,119.52,7247.0,119.0504,119.0603,118.7423,118.7622,7247.0
2024-12-09 11:10:00,119.48,119.55,119.4,119.44,6751.0,118.7224,118.792,118.643,118.6827,6751.0
2024-12-09 11:15:00,119.43,119.54,119.37,119.52,5139.0,118.6728,118.7821,118.6131,118.7622,5139.0
2024-12-09 11:20:00,119.55,119.71,119.52,119.7,13169.0,118.792,118.951,118.7622,118.941,13169.0
2024-12-09 11:25:00,119.7,119.96,119.69,119.81,12914.0,118.941,119.1994,118.9311,119.0504,12914.0
2024-12-09 11:30:00,119.79,119.79,119.62,119.73,21841.0,119.0305,119.0305,118.8616,118.9709,21841.0
2024-12-09 11:35:00,119.73,119.76,119.69,119.76,46488.0,118.9709,119.0007,118.9311,119.0007,46488.0
2024-12-09 11:40:00,119.74,119.8,119.73,119.74,6378.0,118.9808,119.0404,118.9709,118.9808,6378.0
2024-12-09 11:45:00,119.74,119.78,119.68,119.76,16854.0,118.9808,119.0205,118.9212,119.0007,16854.0
2024-12-09 11:50:00,119.75,119.91,119.71,119.85,7350.0,118.9907,119.1497,118.951,119.0901,7350.0
2024-12-09 11:55:00,119.9,119.95,119.84,119.95,5787.0,119.1398,119.1895,119.0802,119.1895,5787.0
2024-12-09 12:00:00,119.95,119.95,119.81,119.81,3935.0,119.1895,119.1895,119.0504,119.0504,3935.0
2024-12-09 12:05:00,119.84,119.84,119.75,119.77,5337.0,119.0802,119.0802,118.9907,119.0106,5337.0
2024-12-09 12:10:00,119.75,119.79,119.66,119.67,4874.0,118.9907,119.0305,118.9013,118.9112,4874.0
2024-12-09 12:15:00,119.64,119.76,119.64,119.75,9747.0,118.8814,119.0007,118.8814,118.9907,9747.0
2024-12-09 12:20:00,119.74,119.74,119.63,119.65,5991.0,118.9808,118.9808,118.8715,118.8914,5991.0
2024-12-09 12:25:00,119.64,119.64,119.56,119.58,4794.0,118.8814,118.8814,118.8019,118.8218,4794.0
2024-12-09 12:30:00,119.54,119.63,119.53,119.53,5299.0,118.7821,118.8715,118.7721,118.7721,5299.0
2024-12-09 12:35:00,119.51,119.63,119.5,119.63,4702.0,118.7523,118.8715,118.7423,118.8715,4702.0
2024-12-09 12:40:00,119.62,119.66,119.57,119.65,4023.0,118.8616,118.9013,118.8119,118.8914,4023.0
2024-12-09 12:45:00,119.64,119.67,119.58,119.65,4935.0,118.8814,118.9112,118.8218,118.8914,4935.0
2024-12-09 12:50:00,119.64,119.72,119.62,119.62,9142.0,118.8814,118.9609,118.8616,118.8616,9142.0
2024-12-09 12:55:00,119.61,119.71,119.6,119.69,9668.0,118.8516,118.951,118.8417,118.9311,9668.0
2024-12-09 13:00:00,119.69,119.69,119.62,119.69,6023.0,118.9311,118.9311,118.8616,118.9311,6023.0
2024-12-09 13:05:00,119.67,119.72,119.64,119.7,4505.0,118.9112,118.9609,118.8814,118.941,4505.0
2024-12-09 13:10:00,119.7,119.77,119.69,119.69,7421.0,118.941,119.0106,118.9311,118.9311,7421.0
2024-12-09 13:15:00,119.7,119.76,119.7,119.75,7050.0,118.941,119.0007,118.941,118.9907,7050.0
2024-12-09 13:20:00,119.75,119.76,119.65,119.65,6992.0,118.9907,119.0007,118.8914,118.8914,6992.0
2024-12-09 13:25:00,119.65,119.69,119.65,119.67,4958.0,118.8914,118.9311,118.8914,118.9112,4958.0
2024-12-09 13:30:00,119.67,119.82,119.67,119.8,12927.0,118.9112,119.0603,118.9112,119.0404,12927.0
2024-12-09 13:35:00,119.81,119.81,119.74,119.8,4468.0,119.0504,119.0504,118.9808,119.0404,4468.0
2024-12-09 13:40:00,119.8,119.81,119.74,119.75,6801.0,119.0404,119.0504,118.9808,118.9907,6801.0
2024-12-09 13:45:00,119.75,119.81,119.74,119.81,5149.0,118.9907,119.0504,118.9808,119.0504,5149.0
2024-12-09 13:50:00,119.79,119.84,119.74,119.76,10655.0,119.0305,119.0802,118.9808,119.0007,10655.0
2024-12-09 13:55:00,119.75,119.87,119.74,119.83,14103.0,118.9907,119.11,118.9808,119.0702,14103.0
2024-12-09 14:00:00,119.81,119.82,119.66,119.71,8455.0,119.0504,119.0603,118.9013,118.951,8455.0
2024-12-09 14:05:00,119.71,119.86,119.7,119.86,5920.0,118.951,119.1,118.941,119.1,5920.0
2024-12-09 14:10:00,119.85,119.93,119.84,119.88,5507.0,119.0901,119.1696,119.0802,119.1199,5507.0
2024-12-09 14:15:00,119.84,119.91,119.77,119.91,10580.0,119.0802,119.1497,119.0106,119.1497,10580.0
2024-12-09 14:20:00,119.91,120.09,119.91,120.08,8772.0,119.1497,119.3286,119.1497,119.3186,8772.0
2024-12-09 14:25:00,120.06,120.09,120.03,120.05,5168.0,119.2988,119.3286,119.269,119.2888,5168.0
2024-12-09 14:30:00,120.04,120.07,119.99,120.07,5914.0,119.2789,119.3087,119.2292,119.3087,5914.0
2024-12-09 14:35:00,120.06,120.13,120.06,120.1,7024.0,119.2988,119.3683,119.2988,119.3385,7024.0
2024-12-09 14:40:00,120.07,120.07,119.94,120.04,4914.0,119.3087,119.3087,119.1795,119.2789,4914.0
2024-12-09 14:45:00,120.04,120.15,120.01,120.1,10826.0,119.2789,119.3882,119.2491,119.3385,10826.0
2024-12-09 14:50:00,120.1,120.15,120.01,120.03,4353.0,119.3385,119.3882,119.2491,119.269,4353.0
2024-12-09 14:55:00,120.02,120.04,119.93,119.97,10995.0,119.259,119.2789,119.1696,119.2093,10995.0
2024-12-09 15:00:00,119.98,119.98,119.87,119.87,9694.0,119.2193,119.2193,119.11,119.11,9694.0
2024-12-09 15:05:00,119.88,119.94,119.85,119.91,19521.0,119.1199,119.1795,119.0901,119.1497,19521.0
2024-12-09 15:10:00,119.92,119.96,119.86,119.86,57991.0,119.1597,119.1994,119.1,119.1,57991.0
2024-12-09 15:15:00,119.85,119.9,119.82,119.9,7804.0,119.0901,119.1398,119.0603,119.1398,7804.0
2024-12-09 15:20:00,119.88,119.9,119.79,119.81,17851.0,119.1199,119.1398,119.0305,119.0504,17851.0
2024-12-09 15:25:00,119.8,119.98,119.8,119.97,35989.0,119.0404,119.2193,119.0404,119.2093,35989.0
2024-12-09 15:30:00,119.96,120.02,119.91,120.0,18096.0,119.1994,119.259,119.1497,119.2391,18096.0
2024-12-09 15:35:00,119.97,120.03,119.95,120.0,19929.0,119.2093,119.269,119.1895,119.2391,19929.0
2024-12-09 15:40:00,120.01,120.05,119.96,119.99,19522.0,119.2491,119.2888,119.1994,119.2292,19522.0
2024-12-09 15:45:00,120.0,120.0,119.76,119.86,36019.0,119.2391,119.2391,119.0007,119.1,36019.0
2024-12-09 15:50:00,119.86,119.94,119.83,119.92,40756.0,119.1,119.1795,119.0702,119.1597,40756.0
2024-12-09 15:55:00,119.92,119.99,119.87,119.94,171366.0,119.1597,119.2292,119.11,119.1795,171366.0
2024-12-10 09:30:00,118.54,118.6,117.34,117.45,80877.0,117.7884,117.848,116.596,116.7053,80877.0
2024-12-10 09:35:00,117.47,117.71,117.01,117.26,62354.0,116.7252,116.9637,116.2681,116.5165,62354.0
2024-12-10 09:40:00,117.21,117.27,116.6,116.87,58585.0,116.4668,116.5265,115.8607,116.129,58585.0
2024-12-10 09:45:00,116.91,117.12,116.77,116.99,30947.0,116.1687,116.3774,116.0296,116.2482,30947.0
2024-12-10 09:50:00,117.01,117.33,116.93,117.3,27858.0,116.2681,116.5861,116.1886,116.5563,27858.0
2024-12-10 09:55:00,117.3,117.65,117.3,117.62,9064.0,116.5563,116.904,116.5563,116.8742,9064.0
2024-12-10 10:00:00,117.68,117.68,117.41,117.57,30394.0,116.9339,116.9339,116.6656,116.8246,30394.0
2024-12-10 10:05:00,117.58,117.77,117.46,117.46,16249.0,116.8345,117.0233,116.7153,116.7153,16249.0
2024-12-10 10:10:00,117.48,117.63,117.43,117.54,9689.0,116.7351,116.8842,116.6854,116.7947,9689.0
2024-12-10 10:15:00,117.56,117.75,117.56,117.66,6310.0,116.8146,117.0034,116.8146,116.914,6310.0
2024-12-10 10:20:00,117.69,117.85,117.69,117.82,5755.0,116.9438,117.1028,116.9438,117.073,5755.0
2024-12-10 10:25:00,117.74,117.78,117.67,117.76,4708.0,116.9935,117.0332,116.9239,117.0133,4708.0
2024-12-10 10:30:00,117.77,117.97,117.76,117.92,19034.0,117.0233,117.222,117.0133,117.1723,19034.0
2024-12-10 10:35:00,117.98,118.03,117.9,117.98,15316.0,117.232,117.2816,117.1525,117.232,15316.0
2024-12-10 10:40:00,117.98,118.18,117.97,118.18,11372.0,117.232,117.4307,117.222,117.4307,11372.0
2024-12-10 10:45:00,118.19,118.4,118.14,118.33,18490.0,117.4406,117.6493,117.3909,117.5797,18490.0
2024-12-10 10:50:00,118.3,118.33,118.26,118.29,5280.0,117.5499,117.5797,117.5102,117.54,5280.0
2024-12-10 10:55:00,118.3,118.56,118.3,118.49,17698.0,117.5499,117.8083,117.5499,117.7387,17698.0
2024-12-10 11:00:00,118.44,118.58,118.41,118.55,26127.0,117.689,117.8281,117.6592,117.7983,26127.0
2024-12-10 11:05:00,118.54,118.55,118.31,118.41,25225.0,117.7884,117.7983,117.5599,117.6592,25225.0
2024-12-10 11:10:00,118.37,118.49,118.35,118.41,11645.0,117.6195,117.7387,117.5996,117.6592,11645.0
2024-12-10 11:15:00,118.4,118.43,118.28,118.3,5294.0,117.6493,117.6791,117.5301,117.5499,5294.0
2024-12-10 11:20:00,118.28,118.45,118.28,118.45,7389.0,117.5301,117.699,117.5301,117.699,7389.0
2024-12-10 11:25:00,118.47,118.59,118.41,118.56,7518.0,117.7188,117.8381,117.6592,117.8083,7518.0
2024-12-10 11:30:00,118.57,118.57,118.42,118.52,10326.0,117.8182,117.8182,117.6692,117.7685,10326.0
2024-12-10 11:35:00,118.55,118.63,118.47,118.61,8674.0,117.7983,117.8778,117.7188,117.858,8674.0
2024-12-10 11:40:00,118.58,118.76,118.54,118.73,12374.0,117.8281,118.007,117.7884,117.9772,12374.0
2024-12-10 11:45:00,118.74,118.74,118.47,118.47,7006.0,117.9871,117.9871,117.7188,117.7188,7006.0
2024-12-10 11:50:00,118.5,118.5,118.28,118.36,3508.0,117.7487,117.7487,117.5301,117.6095,3508.0
2024-12-10 11:55:00,118.31,118.38,118.22,118.27,5022.0,117.5599,117.6294,117.4704,117.5201,5022.0
2024-12-10 12:00:00,118.23,118.29,118.22,118.28,3355.0,117.4804,117.54,117.4704,117.5301,3355.0
2024-12-10 12:05:00,118.3,118.36,118.25,118.31,7700.0,117.5499,117.6095,117.5002,117.5599,7700.0
2024-12-10 12:10:00,118.34,118.38,118.34,118.37,3394.0,117.5897,117.6294,117.5897,117.6195,3394.0
2024-12-10 12:15:00,118.35,118.41,118.34,118.37,5634.0,117.5996,117.6592,117.5897,117.6195,5634.0
2024-12-10 12:20:00,118.36,118.36,118.26,118.34,9320.0,117.6095,117.6095,117.5102,117.5897,9320.0
2024-12-10 12:25:00,118.32,118.38,118.25,118.26,8435.0,117.5698,117.6294,117.5002,117.5102,8435.0
2024-12-10 12:30:00,118.27,118.51,118.26,118.51,8492.0,117.5201,117.7586,117.5102,117.7586,8492.0
2024-12-10 12:35:00,118.48,118.6,118.47,118.6,6551.0,117.7288,117.848,117.7188,117.848,6551.0
2024-12-10 12:40:00,118.58,118.58,118.48,118.55,10196.0,117.8281,117.8281,117.7288,117.7983,10196.0
2024-12-10 12:45:00,118.55,118.67,118.51,118.64,6534.0,117.7983,117.9176,117.7586,117.8878,6534.0
2024-12-10 12:50:00,118.64,118.65,118.53,118.56,6637.0,117.8878,117.8977,117.7785,117.8083,6637.0
2024-12-10 12:55:00,118.57,118.59,118.52,118.52,5070.0,117.8182,117.8381,117.7685,117.7685,5070.0
2024-12-10 13:00:00,118.47,118.52,118.46,118.5,6979.0,117.7188,117.7685,117.7089,117.7487,6979.0
2024-12-10 13:05:00,118.51,118.55,118.46,118.48,33554.0,117.7586,117.7983,117.7089,117.7288,33554.0
2024-12-10 13:10:00,118.46,118.52,118.44,118.44,4479.0,117.7089,117.7685,117.689,117.689,4479.0
2024-12-10 13:15:00,118.41,118.49,118.37,118.41,7108.0,117.6592,117.7387,117.6195,117.6592,7108.0
2024-12-10 13:20:00,118.41,118.41,118.28,118.36,7273.0,117.6592,117.6592,117.5301,117.6095,7273.0
2024-12-10 13:25:00,118.37,118.38,118.31,118.33,5856.0,117.6195,117.6294,117.5599,117.5797,5856.0
2024-12-10 13:30:00,118.31,118.39,118.31,118.39,7507.0,117.5599,117.6394,117.5599,117.6394,7507.0
2024-12-10 13:35:00,118.42,118.43,118.38,118.4,4518.0,117.6692,117.6791,117.6294,117.6493,4518.0
2024-12-10 13:40:00,118.41,118.42,118.27,118.29,4864.0,117.6592,117.6692,117.5201,117.54,4864.0
2024-12-10 13:45:00,118.29,118.34,118.26,118.34,12173.0,117.54,117.5897,117.5102,117.5897,12173.0
2024-12-10 13:50:00,118.31,118.34,118.28,118.32,7630.0,117.5599,117.5897,117.5301,117.5698,7630.0
2024-12-10 13:55:00,118.32,118.35,118.29,118.31,12830.0,117.5698,117.5996,117.54,117.5599,12830.0
2024-12-10 14:00:00,118.28,118.29,118.21,118.24,8292.0,117.5301,117.54,117.4605,117.4903,8292.0
2024-12-10 14:05:00,118.23,118.24,118.16,118.17,3038.0,117.4804,117.4903,117.4108,117.4207,3038.0
2024-12-10 14:10:00,118.15,118.15,118.05,118.07,11665.0,117.4009,117.4009,117.3015,117.3214,11665.0
2024-12-10 14:15:00,118.04,118.18,118.04,118.18,3905.0,117.2916,117.4307,117.2916,117.4307,3905.0
2024-12-10 14:20:00,118.21,118.21,118.13,118.18,4115.0,117.4605,117.4605,117.381,117.4307,4115.0
2024-12-10 14:25:00,118.19,118.26,118.19,118.23,2633.0,117.4406,117.5102,117.4406,117.4804,2633.0
2024-12-10 14:30:00,118.24,118.25,118.18,118.22,9528.0,117.4903,117.5002,117.4307,117.4704,9528.0
2024-12-10 14:35:00,118.21,118.38,118.2,118.37,25858.0,117.4605,117.6294,117.4506,117.6195,25858.0
2024-12-10 14:40:00,118.33,118.4,118.31,118.38,15747.0,117.5797,117.6493,117.5599,117.6294,15747.0
2024-12-10 14:45:00,118.36,118.4,118.31,118.34,26886.0,117.6095,117.6493,117.5599,117.5897,26886.0
2024-12-10 14:50:00,118.34,118.39,118.25,118.31,20196.0,117.5897,117.6394,117.5002,117.5599,20196.0
2024-12-10 14:55:00,118.3,118.34,118.25,118.32,8701.0,117.5499,117.5897,117.5002,117.5698,8701.0
2024-12-10 15:00:00,118.3,118.33,118.22,118.25,7953.0,117.5499,117.5797,117.4704,117.5002,7953.0
2024-12-10 15:05:00,118.25,118.27,118.15,118.15,13425.0,117.5002,117.5201,117.4009,117.4009,13425.0
2024-12-10 15:10:00,118.14,118.14,117.94,117.96,22196.0,117.3909,117.3909,117.1922,117.2121,22196.0
2024-12-10 15:15:00,117.96,117.97,117.88,117.9,22961.0,117.2121,117.222,117.1326,117.1525,22961.0
2024-12-10 15:20:00,117.9,117.92,117.86,117.91,24312.0,117.1525,117.1723,117.1127,117.1624,24312.0
2024-12-10 15:25:00,117.9,117.91,117.83,117.84,31298.0,117.1525,117.1624,117.0829,117.0928,31298.0
2024-12-10 15:30:00,117.84,117.84,117.69,117.76,29476.0,117.0928,117.0928,116.9438,117.0133,29476.0
2024-12-10 15:35:00,117.74,117.77,117.58,117.6,30582.0,116.9935,117.0233,116.8345,116.8544,30582.0
2024-12-10 15:40:00,117.61,117.67,117.47,117.47,45229.0,116.8643,116.9239,116.7252,116.7252,45229.0
2024-12-10 15:45:00,117.49,117.51,117.38,117.42,34028.0,116.7451,116.7649,116.6358,116.6755,34028.0
2024-12-10 15:50:00,117.41,117.6,117.36,117.36,56460.0,116.6656,116.8544,116.6159,116.6159,56460.0
2024-12-10 15:55:00,117.37,117.51,117.37,117.49,116486.0,116.6258,116.7649,116.6258,116.7451,116486.0
2024-12-11 09:30:00,118.74,119.0,118.4,118.52,20053.0,117.9871,118.2455,117.6493,117.7685,20053.0
2024-12-11 09:35:00,118.57,118.65,118.17,118.24,56639.0,117.8182,117.8977,117.4207,117.4903,56639.0
2024-12-11 09:40:00,118.22,118.54,118.15,118.26,34736.0,117.4704,117.7884,117.4009,117.5102,34736.0
2024-12-11 09:45:00,118.21,118.48,118.21,118.48,16810.0,117.4605,117.7288,117.4605,117.7288,16810.0
2024-12-11 09:50:00,118.48,118.6,118.32,118.39,14917.0,117.7288,117.848,117.5698,117.6394,14917.0
2024-12-11 09:55:00,118.39,118.39,118.0,118.07,11445.0,117.6394,117.6394,117.2518,117.3214,11445.0
2024-12-11 10:00:00,118.08,118.16,117.85,117.99,18821.0,117.3313,117.4108,117.1028,117.2419,18821.0
2024-12-11 10:05:00,118.05,118.1,117.85,117.91,9741.0,117.3015,117.3512,117.1028,117.1624,9741.0
2024-12-11 10:10:00,117.86,117.88,117.71,117.72,20472.0,117.1127,117.1326,116.9637,116.9736,20472.0
2024-12-11 10:15:00,117.75,117.83,117.65,117.81,68126.0,117.0034,117.0829,116.904,117.063,68126.0
2024-12-11 10:20:00,117.84,117.93,117.8,117.8,11042.0,117.0928,117.1823,117.0531,117.0531,11042.0
2024-12-11 10:25:00,117.8,117.8,117.57,117.66,6275.0,117.0531,117.0531,116.8246,116.914,6275.0
2024-12-11 10:30:00,117.64,117.65,117.5,117.5,6011.0,116.8941,116.904,116.755,116.755,6011.0
2024-12-11 10:35:00,117.48,117.49,117.24,117.3,8206.0,116.7351,116.7451,116.4966,116.5563,8206.0
2024-12-11 10:40:00,117.28,117.46,117.27,117.34,14120.0,116.5364,116.7153,116.5265,116.596,14120.0
2024-12-11 10:45:00,117.31,117.35,117.2,117.32,6868.0,116.5662,116.6059,116.4569,116.5761,6868.0
2024-12-11 10:50:00,117.35,117.44,117.31,117.36,7535.0,116.6059,116.6954,116.5662,116.6159,7535.0
2024-12-11 10:55:00,117.33,117.35,117.22,117.26,16772.0,116.5861,116.6059,116.4768,116.5165,16772.0
2024-12-11 11:00:00,117.28,117.31,117.22,117.27,8960.0,116.5364,116.5662,116.4768,116.5265,8960.0
2024-12-11 11:05:00,117.3,117.31,117.2,117.26,7447.0,116.5563,116.5662,116.4569,116.5165,7447.0
2024-12-11 11:10:00,117.27,117.38,117.27,117.36,3030.0,116.5265,116.6358,116.5265,116.6159,3030.0
2024-12-11 11:15:00,117.36,117.5,117.36,117.5,5654.0,116.6159,116.755,116.6159,116.755,5654.0
2024-12-11 11:20:00,117.48,117.64,117.48,117.61,5251.0,116.7351,116.8941,116.7351,116.8643,5251.0
2024-12-11 11:25:00,117.61,117.7,117.6,117.68,5455.0,116.8643,116.9537,116.8544,116.9339,5455.0
2024-12-11 11:30:00,117.67,117.74,117.67,117.71,4048.0,116.9239,116.9935,116.9239,116.9637,4048.0
2024-12-11 11:35:00,117.73,117.82,117.73,117.8,4698.0,116.9835,117.073,116.9835,117.0531,4698.0
2024-12-11 11:40:00,117.85,117.95,117.85,117.94,7506.0,117.1028,117.2021,117.1028,117.1922,7506.0
2024-12-11 11:45:00,117.94,118.04,117.9,118.04,12694.0,117.1922,117.2916,117.1525,117.2916,12694.0
2024-12-11 11:50:00,118.0,118.06,117.97,117.98,4056.0,117.2518,117.3114,117.222,117.232,4056.0
2024-12-11 11:55:00,117.98,118.09,117.96,118.03,4565.0,117.232,117.3413,117.2121,117.2816,4565.0
2024-12-11 12:00:00,118.02,118.06,117.94,117.94,2297.0,117.2717,117.3114,117.1922,117.1922,2297.0
2024-12-11 12:05:00,117.94,117.94,117.84,117.92,12796.0,117.1922,117.1922,117.0928,117.1723,12796.0
2024-12-11 12:10:00,117.92,117.94,117.87,117.88,2100.0,117.1723,117.1922,117.1227,117.1326,2100.0
2024-12-11 12:15:00,117.87,117.89,117.74,117.77,4041.0,117.1227,117.1425,116.9935,117.0233,4041.0
2024-12-11 12:20:00,117.71,117.73,117.67,117.69,3314.0,116.9637,116.9835,116.9239,116.9438,3314.0
2024-12-11 12:25:00,117.69,117.69,117.61,117.64,7100.0,116.9438,116.9438,116.8643,116.8941,7100.0
2024-12-11 12:30:00,117.64,117.7,117.63,117.67,4400.0,116.8941,116.9537,116.8842,116.9239,4400.0
2024-12-11 12:35:00,117.66,117.66,117.56,117.58,5348.0,116.914,116.914,116.8146,116.8345,5348.0
2024-12-11 12:40:00,117.65,117.7,117.63,117.66,23815.0,116.904,116.9537,116.8842,116.914,23815.0
2024-12-11 12:45:00,117.68,117.73,117.64,117.68,19349.0,116.9339,116.9835,116.8941,116.9339,19349.0
2024-12-11 12:50:00,117.69,117.74,117.69,117.69,4301.0,116.9438,116.9935,116.9438,116.9438,4301.0
2024-12-11 12:55:00,117.71,117.75,117.68,117.72,1756.0,116.9637,117.0034,116.9339,116.9736,1756.0
2024-12-11 13:00:00,117.7,117.85,117.68,117.78,34067.0,116.9537,117.1028,116.9339,117.0332,34067.0
2024-12-11 13:05:00,117.77,117.77,117.58,117.61,30290.0,117.0233,117.0233,116.8345,116.8643,30290.0
2024-12-11 13:10:00,117.59,117.61,117.51,117.59,7319.0,116.8444,116.8643,116.7649,116.8444,7319.0
2024-12-11 13:15:00,117.63,117.63,117.52,117.53,9078.0,116.8842,116.8842,116.7749,116.7848,9078.0
2024-12-11 13:20:00,117.54,117.58,117.48,117.48,7434.0,116.7947,116.8345,116.7351,116.7351,7434.0
2024-12-11 13:25:00,117.49,117.64,117.47,117.64,6388.0,116.7451,116.8941,116.7252,116.8941,6388.0
2024-12-11 13:30:00,117.65,117.68,117.56,117.56,6666.0,116.904,116.9339,116.8146,116.8146,6666.0
2024-12-11 13:35:00,117.59,117.59,117.45,117.51,11641.0,116.8444,116.8444,116.7053,116.7649,11641.0
2024-12-11 13:40:00,117.53,117.54,117.45,117.5,10144.0,116.7848,116.7947,116.7053,116.755,10144.0
2024-12-11 13:45:00,117.51,117.51,117.39,117.39,2100.0,116.7649,116.7649,116.6457,116.6457,2100.0
2024-12-11 13:50:00,117.4,117.4,117.29,117.31,28978.0,116.6556,116.6556,116.5463,116.5662,28978.0
2024-12-11 13:55:00,117.29,117.36,117.25,117.36,6174.0,116.5463,116.6159,116.5066,116.6159,6174.0
2024-12-11 14:00:00,117.39,117.44,117.39,117.39,2520.0,116.6457,116.6954,116.6457,116.6457,2520.0
2024-12-11 14:05:00,117.41,117.52,117.41,117.46,9093.0,116.6656,116.7749,116.6656,116.7153,9093.0
2024-12-11 14:10:00,117.47,117.49,117.38,117.49,10011.0,116.7252,116.7451,116.6358,116.7451,10011.0
2024-12-11 14:15:00,117.46,117.55,117.46,117.53,5750.0,116.7153,116.8047,116.7153,116.7848,5750.0
2024-12-11 14:20:00,117.52,117.52,117.45,117.49,9342.0,116.7749,116.7749,116.7053,116.7451,9342.0
2024-12-11 14:25:00,117.49,117.61,117.49,117.6,8582.0,116.7451,116.8643,116.7451,116.8544,8582.0
2024-12-11 14:30:00,117.6,117.69,117.54,117.69,9900.0,116.8544,116.9438,116.7947,116.9438,9900.0
2024-12-11 14:35:00,117.67,117.67,117.62,117.66,25825.0,116.9239,116.9239,116.8742,116.914,25825.0
2024-12-11 14:40:00,117.64,117.7,117.58,117.59,10262.0,116.8941,116.9537,116.8345,116.8444,10262.0
2024-12-11 14:45:00,117.61,117.68,117.57,117.59,9701.0,116.8643,116.9339,116.8246,116.8444,9701.0
2024-12-11 14:50:00,117.59,117.66,117.54,117.64,16773.0,116.8444,116.914,116.7947,116.8941,16773.0
2024-12-11 14:55:00,117.65,117.74,117.56,117.56,26554.0,116.904,116.9935,116.8146,116.8146,26554.0
2024-12-11 15:00:00,117.55,117.58,117.48,117.49,12213.0,116.8047,116.8345,116.7351,116.7451,12213.0
2024-12-11 15:05:00,117.48,117.51,117.43,117.49,15871.0,116.7351,116.7649,116.6854,116.7451,15871.0
2024-12-11 15:10:00,117.5,117.51,117.36,117.38,18765.0,116.755,116.7649,116.6159,116.6358,18765.0
2024-12-11 15:15:00,117.39,117.42,117.33,117.38,13466.0,116.6457,116.6755,116.5861,116.6358,13466.0
2024-12-11 15:20:00,117.35,117.4,117.32,117.37,28998.0,116.6059,116.6556,116.5761,116.6258,28998.0
2024-12-11 15:25:00,117.36,117.37,117.28,117.3,21172.0,116.6159,116.6258,116.5364,116.5563,21172.0
2024-12-11 15:30:00,117.3,117.48,117.28,117.48,23292.0,116.5563,116.7351,116.5364,116.7351,23292.0
2024-12-11 15:35:00,117.47,117.56,117.44,117.55,15773.0,116.7252,116.8146,116.6954,116.8047,15773.0
2024-12-11 15:40:00,117.53,117.54,117.45,117.45,26970.0,116.7848,116.7947,116.7053,116.7053,26970.0
2024-12-11 15:45:00,117.44,117.54,117.44,117.46,32683.0,116.6954,116.7947,116.6954,116.7153,32683.0
2024-12-11 15:50:00,117.46,117.49,117.26,117.27,38658.0,116.7153,116.7451,116.5165,116.5265,38658.0
2024-12-11 15:55:00,117.27,117.31,117.18,117.23,110670.0,116.5265,116.5662,116.437,116.4867,110670.0
2024-12-12 09:30:00,116.93,117.11,116.61,116.68,18807.0,116.1886,116.3675,115.8706,115.9402,18807.0
2024-12-12 09:35:00,116.54,116.83,116.34,116.52,27562.0,115.8011,116.0892,115.6024,115.7812,27562.0
2024-12-12 09:40:00,116.57,116.8,116.51,116.8,14155.0,115.8309,116.0594,115.7713,116.0594,14155.0
2024-12-12 09:45:00,116.68,117.0,116.65,116.98,5658.0,115.9402,116.2582,115.9104,116.2383,5658.0
2024-12-12 09:50:00,116.96,117.0,116.55,116.62,6530.0,116.2184,116.2582,115.811,115.8806,6530.0
2024-12-12 09:55:00,116.61,116.71,116.5,116.7,16987.0,115.8706,115.97,115.7613,115.9601,16987.0
2024-12-12 10:00:00,116.73,116.73,116.36,116.39,8683.0,115.9899,115.9899,115.6222,115.652,8683.0
2024-12-12 10:05:00,116.34,116.48,116.25,116.32,14680.0,115.6024,115.7415,115.5129,115.5825,14680.0
2024-12-12 10:10:00,116.33,116.43,116.18,116.4,8766.0,115.5924,115.6918,115.4434,115.662,8766.0
2024-12-12 10:15:00,116.42,116.49,116.33,116.49,352619.0,115.6818,115.7514,115.5924,115.7514,352619.0
2024-12-12 10:20:00,116.47,116.55,116.38,116.51,19235.0,115.7315,115.811,115.6421,115.7713,19235.0
2024-12-12 10:25:00,116.45,116.55,116.36,116.4,26830.0,115.7117,115.811,115.6222,115.662,26830.0
2024-12-12 10:30:00,116.39,116.6,116.36,116.55,23747.0,115.652,115.8607,115.6222,115.811,23747.0
2024-12-12 10:35:00,116.54,116.59,116.45,116.55,10011.0,115.8011,115.8508,115.7117,115.811,10011.0
2024-12-12 10:40:00,116.51,116.54,116.31,116.31,5524.0,115.7713,115.8011,115.5725,115.5725,5524.0
2024-12-12 10:45:00,116.33,116.37,116.24,116.25,8545.0,115.5924,115.6322,115.503,115.5129,8545.0
2024-12-12 10:50:00,116.26,116.37,116.23,116.37,5949.0,115.5229,115.6322,115.493,115.6322,5949.0
2024-12-12 10:55:00,116.35,116.64,116.35,116.64,7037.0,115.6123,115.9004,115.6123,115.9004,7037.0
2024-12-12 11:00:00,116.64,116.67,116.53,116.65,9263.0,115.9004,115.9303,115.7911,115.9104,9263.0
2024-12-12 11:05:00,116.69,116.78,116.63,116.63,11081.0,115.9501,116.0396,115.8905,115.8905,11081.0
2024-12-12 11:10:00,116.6,116.75,116.59,116.73,5156.0,115.8607,116.0098,115.8508,115.9899,5156.0
2024-12-12 11:15:00,116.76,116.81,116.71,116.81,9343.0,116.0197,116.0694,115.97,116.0694,9343.0
2024-12-12 11:20:00,116.78,116.85,116.76,116.79,5907.0,116.0396,116.1091,116.0197,116.0495,5907.0
2024-12-12 11:25:00,116.81,116.85,116.77,116.81,3657.0,116.0694,116.1091,116.0296,116.0694,3657.0
2024-12-12 11:30:00,116.81,116.81,116.71,116.73,3209.0,116.0694,116.0694,115.97,115.9899,3209.0
2024-12-12 11:35:00,116.75,116.87,116.73,116.75,6952.0,116.0098,116.129,115.9899,116.0098,6952.0
2024-12-12 11:40:00,116.75,116.75,116.64,116.66,4336.0,116.0098,116.0098,115.9004,115.9203,4336.0
2024-12-12 11:45:00,116.67,116.67,116.61,116.64,5836.0,115.9303,115.9303,115.8706,115.9004,5836.0
2024-12-12 11:50:00,116.63,116.68,116.5,116.53,11548.0,115.8905,115.9402,115.7613,115.7911,11548.0
2024-12-12 11:55:00,116.53,116.55,116.46,116.48,10022.0,115.7911,115.811,115.7216,115.7415,10022.0
2024-12-12 12:00:00,116.49,116.53,116.46,116.47,9321.0,115.7514,115.7911,115.7216,115.7315,9321.0
2024-12-12 12:05:00,116.47,116.56,116.47,116.5,9074.0,115.7315,115.821,115.7315,115.7613,9074.0
2024-12-12 12:10:00,116.52,116.59,116.49,116.59,2969.0,115.7812,115.8508,115.7514,115.8508,2969.0
2024-12-12 12:15:00,116.65,116.72,116.65,116.71,4674.0,115.9104,115.9799,115.9104,115.97,4674.0
2024-12-12 12:20:00,116.73,116.73,116.63,116.66,3493.0,115.9899,115.9899,115.8905,115.9203,3493.0
2024-12-12 12:25:00,116.66,116.77,116.66,116.77,5886.0,115.9203,116.0296,115.9203,116.0296,5886.0
2024-12-12 12:30:00,116.74,116.8,116.73,116.79,7689.0,115.9998,116.0594,115.9899,116.0495,7689.0
2024-12-12 12:35:00,116.77,116.79,116.63,116.68,7235.0,116.0296,116.0495,115.8905,115.9402,7235.0
2024-12-12 12:40:00,116.68,116.7,116.62,116.64,5614.0,115.9402,115.9601,115.8806,115.9004,5614.0
2024-12-12 12:45:00,116.64,116.69,116.6,116.62,5549.0,115.9004,115.9501,115.8607,115.8806,5549.0
2024-12-12 12:50:00,116.63,116.64,116.51,116.57,4337.0,115.8905,115.9004,115.7713,115.8309,4337.0
2024-12-12 12:55:00,116.59,116.66,116.59,116.64,14808.0,115.8508,115.9203,115.8508,115.9004,14808.0
2024-12-12 13:00:00,116.63,116.7,116.61,116.65,3175.0,115.8905,115.9601,115.8706,115.9104,3175.0
2024-12-12 13:05:00,116.63,116.68,116.55,116.68,5316.0,115.8905,115.9402,115.811,115.9402,5316.0
2024-12-12 13:10:00,116.68,116.7,116.62,116.65,2483.0,115.9402,115.9601,115.8806,115.9104,2483.0
2024-12-12 13:15:00,116.66,116.7,116.62,116.63,6084.0,115.9203,115.9601,115.8806,115.8905,6084.0
2024-12-12 13:20:00,116.64,116.66,116.59,116.63,5096.0,115.9004,115.9203,115.8508,115.8905,5096.0
2024-12-12 13:25:00,116.63,116.64,116.54,116.54,3789.0,115.8905,115.9004,115.8011,115.8011,3789.0
2024-12-12 13:30:00,116.54,116.55,116.48,116.51,3848.0,115.8011,115.811,115.7415,115.7713,3848.0
2024-12-12 13:35:00,116.48,116.5,116.43,116.48,3846.0,115.7415,115.7613,115.6918,115.7415,3846.0
2024-12-12 13:40:00,116.47,116.48,116.41,116.41,2495.0,115.7315,115.7415,115.6719,115.6719,2495.0
2024-12-12 13:45:00,116.42,116.48,116.34,116.47,11538.0,115.6818,115.7415,115.6024,115.7315,11538.0
2024-12-12 13:50:00,116.46,116.52,116.41,116.52,3415.0,115.7216,115.7812,115.6719,115.7812,3415.0
2024-12-12 13:55:00,116.52,116.58,116.52,116.52,5368.0,115.7812,115.8408,115.7812,115.7812,5368.0
2024-12-12 14:00:00,116.5,116.62,116.5,116.6,1850.0,115.7613,115.8806,115.7613,115.8607,1850.0
2024-12-12 14:05:00,116.62,116.62,116.52,116.52,2754.0,115.8806,115.8806,115.7812,115.7812,2754.0
2024-12-12 14:10:00,116.51,116.53,116.47,116.49,4988.0,115.7713,115.7911,115.7315,115.7514,4988.0
2024-12-12 14:15:00,116.48,116.49,116.4,116.42,26492.0,115.7415,115.7514,115.662,115.6818,26492.0
2024-12-12 14:20:00,116.37,116.4,116.31,116.36,4811.0,115.6322,115.662,115.5725,115.6222,4811.0
2024-12-12 14:25:00,116.39,116.41,116.33,116.34,4200.0,115.652,115.6719,115.5924,115.6024,4200.0
2024-12-12 14:30:00,116.36,116.36,116.28,116.33,4626.0,115.6222,115.6222,115.5427,115.5924,4626.0
2024-12-12 14:35:00,116.31,116.45,116.28,116.45,4685.0,115.5725,115.7117,115.5427,115.7117,4685.0
2024-12-12 14:40:00,116.43,116.45,116.37,116.43,2750.0,115.6918,115.7117,115.6322,115.6918,2750.0
2024-12-12 14:45:00,116.44,116.48,116.39,116.4,5014.0,115.7017,115.7415,115.652,115.662,5014.0
2024-12-12 14:50:00,116.41,116.42,116.32,116.38,3485.0,115.6719,115.6818,115.5825,115.6421,3485.0
2024-12-12 14:55:00,116.4,116.44,116.39,116.44,7373.0,115.662,115.7017,115.652,115.7017,7373.0
2024-12-12 15:00:00,116.43,116.44,116.33,116.33,32452.0,115.6918,115.7017,115.5924,115.5924,32452.0
2024-12-12 15:05:00,116.34,116.42,116.29,116.4,13422.0,115.6024,115.6818,115.5527,115.662,13422.0
2024-12-12 15:10:00,116.38,116.42,116.35,116.35,19829.0,115.6421,115.6818,115.6123,115.6123,19829.0
2024-12-12 15:15:00,116.36,116.36,116.28,116.35,25109.0,115.6222,115.6222,115.5427,115.6123,25109.0
2024-12-12 15:20:00,116.33,116.45,116.33,116.41,18439.0,115.5924,115.7117,115.5924,115.6719,18439.0
2024-12-12 15:25:00,116.4,116.42,116.33,116.36,15088.0,115.662,115.6818,115.5924,115.6222,15088.0
2024-12-12 15:30:00,116.36,116.36,116.25,116.25,28752.0,115.6222,115.6222,115.5129,115.5129,28752.0
2024-12-12 15:35:00,116.23,116.29,116.13,116.16,25146.0,115.493,115.5527,115.3937,115.4235,25146.0
2024-12-12 15:40:00,116.16,116.18,116.06,116.11,23603.0,115.4235,115.4434,115.3241,115.3738,23603.0
2024-12-12 15:45:00,116.12,116.18,116.09,116.16,22065.0,115.3837,115.4434,115.3539,115.4235,22065.0
2024-12-12 15:50:00,116.15,116.18,116.11,116.12,76943.0,115.4136,115.4434,115.3738,115.3837,76943.0
2024-12-12 15:55:00,116.12,116.16,115.95,116.13,130443.0,115.3837,115.4235,115.2148,115.3937,130443.0
2024-12-13 09:30:00,115.79,115.81,115.12,115.74,31807.0,115.0558,115.0757,114.3901,115.0062,31807.0
2024-12-13 09:35:00,115.81,115.81,115.45,115.71,22997.0,115.0757,115.0757,114.718,114.9763,22997.0
2024-12-13 09:40:00,115.79,115.9,115.37,115.38,31289.0,115.0558,115.1651,114.6385,114.6484,31289.0
2024-12-13 09:45:00,115.37,115.69,115.2,115.47,25479.0,114.6385,114.9565,114.4696,114.7379,25479.0
2024-12-13 09:50:00,115.48,115.56,115.35,115.54,25285.0,114.7478,114.8273,114.6186,114.8074,25285.0
2024-12-13 09:55:00,115.49,115.64,115.14,115.14,24495.0,114.7577,114.9068,114.41,114.41,24495.0
2024-12-13 10:00:00,115.23,115.38,115.17,115.3,8096.0,114.4994,114.6484,114.4398,114.5689,8096.0
2024-12-13 10:05:00,115.32,115.42,115.23,115.28,8849.0,114.5888,114.6882,114.4994,114.5491,8849.0
2024-12-13 10:10:00,115.22,115.25,114.93,114.93,10375.0,114.4895,114.5193,114.2013,114.2013,10375.0
2024-12-13 10:15:00,115.0,115.09,114.98,115.06,5799.0,114.2708,114.3603,114.251,114.3305,5799.0
2024-12-13 10:20:00,115.04,115.04,114.84,114.86,4245.0,114.3106,114.3106,114.1119,114.1317,4245.0
2024-12-13 10:25:00,114.89,114.95,114.82,114.95,8280.0,114.1615,114.2212,114.092,114.2212,8280.0
2024-12-13 10:30:00,114.93,114.93,114.56,114.59,26184.0,114.2013,114.2013,113.8336,113.8634,26184.0
2024-12-13 10:35:00,114.62,114.67,114.49,114.6,10754.0,113.8933,113.9429,113.7641,113.8734,10754.0
2024-12-13 10:40:00,114.64,114.67,114.48,114.54,4886.0,113.9131,113.9429,113.7541,113.8138,4886.0
2024-12-13 10:45:00,114.53,114.71,114.52,114.64,4949.0,113.8038,113.9827,113.7939,113.9131,4949.0
2024-12-13 10:50:00,114.61,114.7,114.6,114.61,6906.0,113.8833,113.9728,113.8734,113.8833,6906.0
2024-12-13 10:55:00,114.64,114.71,114.6,114.67,9988.0,113.9131,113.9827,113.8734,113.9429,9988.0
2024-12-13 11:00:00,114.69,114.69,114.52,114.57,10770.0,113.9628,113.9628,113.7939,113.8436,10770.0
2024-12-13 11:05:00,114.55,114.7,114.47,114.7,7795.0,113.8237,113.9728,113.7442,113.9728,7795.0
2024-12-13 11:10:00,114.71,114.73,114.6,114.65,4353.0,113.9827,114.0026,113.8734,113.9231,4353.0
2024-12-13 11:15:00,114.61,114.63,114.49,114.58,7885.0,113.8833,113.9032,113.7641,113.8535,7885.0
2024-12-13 11:20:00,114.58,114.69,114.55,114.67,3900.0,113.8535,113.9628,113.8237,113.9429,3900.0
2024-12-13 11:25:00,114.64,114.7,114.57,114.66,7358.0,113.9131,113.9728,113.8436,113.933,7358.0
2024-12-13 11:30:00,114.7,114.81,114.68,114.81,6467.0,113.9728,114.0821,113.9529,114.0821,6467.0
2024-12-13 11:35:00,114.82,114.82,114.68,114.72,26201.0,114.092,114.092,113.9529,113.9926,26201.0
2024-12-13 11:40:00,114.73,114.75,114.62,114.62,3000.0,114.0026,114.0224,113.8933,113.8933,3000.0
2024-12-13 11:45:00,114.62,114.74,114.54,114.56,4811.0,113.8933,114.0125,113.8138,113.8336,4811.0
2024-12-13 11:50:00,114.58,114.63,114.57,114.61,3370.0,113.8535,113.9032,113.8436,113.8833,3370.0
2024-12-13 11:55:00,114.63,114.64,114.55,114.64,2196.0,113.9032,113.9131,113.8237,113.9131,2196.0
2024-12-13 12:00:00,114.61,114.63,114.46,114.47,4218.0,113.8833,113.9032,113.7343,113.7442,4218.0
2024-12-13 12:05:00,114.46,114.5,114.35,114.38,8143.0,113.7343,113.774,113.625,113.6548,8143.0
2024-12-13 12:10:00,114.36,114.44,114.21,114.21,12730.0,113.6349,113.7144,113.4859,113.4859,12730.0
2024-12-13 12:15:00,114.24,114.31,114.17,114.22,6567.0,113.5157,113.5852,113.4461,113.4958,6567.0
2024-12-13 12:20:00,114.2,114.22,114.13,114.15,6476.0,113.4759,113.4958,113.4064,113.4262,6476.0
2024-12-13 12:25:00,114.16,114.16,114.07,114.07,7271.0,113.4362,113.4362,113.3467,113.3467,7271.0
2024-12-13 12:30:00,114.05,114.15,114.04,114.07,4964.0,113.3269,113.4262,113.3169,113.3467,4964.0
2024-12-13 12:35:00,114.03,114.03,113.78,113.79,10613.0,113.307,113.307,113.0586,113.0685,10613.0
2024-12-13 12:40:00,113.78,113.98,113.73,113.91,4694.0,113.0586,113.2573,113.0089,113.1878,4694.0
2024-12-13 12:45:00,113.91,113.91,113.8,113.84,3124.0,113.1878,113.1878,113.0785,113.1182,3124.0
2024-12-13 12:50:00,113.86,114.08,113.82,114.06,6187.0,113.1381,113.3567,113.0983,113.3368,6187.0
2024-12-13 12:55:00,114.09,114.14,114.04,114.04,3515.0,113.3666,113.4163,113.3169,113.3169,3515.0
2024-12-13 13:00:00,114.03,114.03,113.96,113.98,5281.0,113.307,113.307,113.2374,113.2573,5281.0
2024-12-13 13:05:00,113.96,113.99,113.9,113.99,5970.0,113.2374,113.2673,113.1778,113.2673,5970.0
2024-12-13 13:10:00,114.02,114.04,113.93,113.95,19012.0,113.2971,113.3169,113.2076,113.2275,19012.0
2024-12-13 13:15:00,113.94,114.04,113.88,114.01,5392.0,113.2176,113.3169,113.1579,113.2871,5392.0
2024-12-13 13:20:00,114.0,114.06,113.94,114.06,10737.0,113.2772,113.3368,113.2176,113.3368,10737.0
2024-12-13 13:25:00,114.03,114.09,114.0,114.05,11915.0,113.307,113.3666,113.2772,113.3269,11915.0
2024-12-13 13:30:00,114.02,114.05,113.94,114.02,11465.0,113.2971,113.3269,113.2176,113.2971,11465.0
2024-12-13 13:35:00,114.02,114.06,113.99,114.05,6329.0,113.2971,113.3368,113.2673,113.3269,6329.0
2024-12-13 13:40:00,114.05,114.08,114.0,114.08,11403.0,113.3269,113.3567,113.2772,113.3567,11403.0
2024-12-13 13:45:00,114.08,114.11,114.06,114.09,7485.0,113.3567,113.3865,113.3368,113.3666,7485.0
2024-12-13 13:50:00,114.07,114.07,113.99,114.04,5551.0,113.3467,113.3467,113.2673,113.3169,5551.0
2024-12-13 13:55:00,114.01,114.06,113.97,113.97,15528.0,113.2871,113.3368,113.2474,113.2474,15528.0
2024-12-13 14:00:00,113.94,114.08,113.92,114.01,6047.0,113.2176,113.3567,113.1977,113.2871,6047.0
2024-12-13 14:05:00,114.01,114.04,113.96,114.01,17774.0,113.2871,113.3169,113.2374,113.2871,17774.0
2024-12-13 14:10:00,114.03,114.07,113.99,114.0,6084.0,113.307,113.3467,113.2673,113.2772,6084.0
2024-12-13 14:15:00,114.0,114.08,113.96,114.07,12866.0,113.2772,113.3567,113.2374,113.3467,12866.0
2024-12-13 14:20:00,114.06,114.06,114.01,114.03,6420.0,113.3368,113.3368,113.2871,113.307,6420.0
2024-12-13 14:25:00,114.01,114.03,113.92,113.97,9729.0,113.2871,113.307,113.1977,113.2474,9729.0
2024-12-13 14:30:00,113.95,114.01,113.9,113.98,4540.0,113.2275,113.2871,113.1778,113.2573,4540.0
2024-12-13 14:35:00,113.98,114.07,113.97,114.01,11774.0,113.2573,113.3467,113.2474,113.2871,11774.0
2024-12-13 14:40:00,114.0,114.11,113.99,114.04,4316.0,113.2772,113.3865,113.2673,113.3169,4316.0
2024-12-13 14:45:00,114.06,114.09,113.97,114.03,6641.0,113.3368,113.3666,113.2474,113.307,6641.0
2024-12-13 14:50:00,114.05,114.26,114.05,114.22,6263.0,113.3269,113.5355,113.3269,113.4958,6263.0
2024-12-13 14:55:00,114.24,114.28,114.17,114.23,5854.0,113.5157,113.5554,113.4461,113.5057,5854.0
2024-12-13 15:00:00,114.24,114.3,114.21,114.25,5656.0,113.5157,113.5753,113.4859,113.5256,5656.0
2024-12-13 15:05:00,114.25,114.26,114.14,114.15,7372.0,113.5256,113.5355,113.4163,113.4262,7372.0
2024-12-13 15:10:00,114.16,114.28,114.15,114.2,5136.0,113.4362,113.5554,113.4262,113.4759,5136.0
2024-12-13 15:15:00,114.2,114.25,114.19,114.2,26279.0,113.4759,113.5256,113.466,113.4759,26279.0
2024-12-13 15:20:00,114.21,114.37,114.2,114.37,8447.0,113.4859,113.6448,113.4759,113.6448,8447.0
2024-12-13 15:25:00,114.38,114.39,114.18,114.18,17179.0,113.6548,113.6647,113.456,113.456,17179.0
2024-12-13 15:30:00,114.18,114.27,114.15,114.25,18203.0,113.456,113.5455,113.4262,113.5256,18203.0
2024-12-13 15:35:00,114.24,114.31,114.19,114.29,18301.0,113.5157,113.5852,113.466,113.5653,18301.0
2024-12-13 15:40:00,114.29,114.32,114.24,114.25,20794.0,113.5653,113.5952,113.5157,113.5256,20794.0
2024-12-13 15:45:00,114.25,114.28,114.2,114.22,25244.0,113.5256,113.5554,113.4759,113.4958,25244.0
2024-12-13 15:50:00,114.22,114.31,114.22,114.26,54617.0,113.4958,113.5852,113.4958,113.5355,54617.0
2024-12-13 15:55:00,114.26,114.4,114.24,114.36,163809.0,113.5355,113.6747,113.5157,113.6349,163809.0
2024-12-16 09:30:00,114.3,114.46,113.92,114.0,68453.0,113.5753,113.7343,113.1977,113.2772,68453.0
2024-12-16 09:35:00,113.95,114.33,113.95,114.33,19492.0,113.2275,113.6051,113.2275,113.6051,19492.0
2024-12-16 09:40:00,114.28,114.56,114.25,114.38,36482.0,113.5554,113.8336,113.5256,113.6548,36482.0
2024-12-16 09:45:00,114.4,114.75,114.21,114.69,21152.0,113.6747,114.0224,113.4859,113.9628,21152.0
2024-12-16 09:50:00,114.72,114.78,114.64,114.75,19576.0,113.9926,114.0522,113.9131,114.0224,19576.0
2024-12-16 09:55:00,114.75,114.93,114.67,114.85,26685.0,114.0224,114.2013,113.9429,114.1218,26685.0
2024-12-16 10:00:00,114.86,115.06,114.84,115.05,15088.0,114.1317,114.3305,114.1119,114.3205,15088.0
2024-12-16 10:05:00,115.08,115.19,114.94,115.12,12093.0,114.3503,114.4596,114.2112,114.3901,12093.0
2024-12-16 10:10:00,115.09,115.1,114.69,114.7,22471.0,114.3603,114.3702,113.9628,113.9728,22471.0
2024-12-16 10:15:00,114.72,114.83,114.53,114.61,19898.0,113.9926,114.1019,113.8038,113.8833,19898.0
2024-12-16 10:20:00,114.6,114.67,114.57,114.6,23605.0,113.8734,113.9429,113.8436,113.8734,23605.0
2024-12-16 10:25:00,114.6,114.88,114.55,114.82,23585.0,113.8734,114.1516,113.8237,114.092,23585.0
2024-12-16 10:30:00,114.79,114.94,114.72,114.8,18687.0,114.0622,114.2112,113.9926,114.0721,18687.0
2024-12-16 10:35:00,114.79,114.79,114.6,114.63,31978.0,114.0622,114.0622,113.8734,113.9032,31978.0
2024-12-16 10:40:00,114.69,114.69,114.52,114.54,15569.0,113.9628,113.9628,113.7939,113.8138,15569.0
2024-12-16 10:45:00,114.54,114.68,114.44,114.68,28228.0,113.8138,113.9529,113.7144,113.9529,28228.0
2024-12-16 10:50:00,114.67,114.67,114.52,114.52,13308.0,113.9429,113.9429,113.7939,113.7939,13308.0
2024-12-16 10:55:00,114.53,114.54,114.36,114.36,8739.0,113.8038,113.8138,113.6349,113.6349,8739.0
2024-12-16 11:00:00,114.38,114.4,114.12,114.12,9224.0,113.6548,113.6747,113.3964,113.3964,9224.0
2024-12-16 11:05:00,114.12,114.22,114.1,114.17,14848.0,113.3964,113.4958,113.3766,113.4461,14848.0
2024-12-16 11:10:00,114.17,114.29,114.13,114.28,21287.0,113.4461,113.5653,113.4064,113.5554,21287.0
2024-12-16 11:15:00,114.25,114.25,114.17,114.17,7020.0,113.5256,113.5256,113.4461,113.4461,7020.0
2024-12-16 11:20:00,114.21,114.23,114.06,114.07,22596.0,113.4859,113.5057,113.3368,113.3467,22596.0
2024-12-16 11:25:00,114.05,114.1,114.01,114.05,13330.0,113.3269,113.3766,113.2871,113.3269,13330.0
2024-12-16 11:30:00,114.05,114.12,113.95,113.95,25186.0,113.3269,113.3964,113.2275,113.2275,25186.0
2024-12-16 11:35:00,113.99,114.05,113.91,113.96,18727.0,113.2673,113.3269,113.1878,113.2374,18727.0
2024-12-16 11:40:00,114.0,114.03,113.87,113.92,15273.0,113.2772,113.307,113.148,113.1977,15273.0
2024-12-16 11:45:00,113.92,114.0,113.88,114.0,8681.0,113.1977,113.2772,113.1579,113.2772,8681.0
2024-12-16 11:50:00,114.01,114.01,113.91,113.94,10702.0,113.2871,113.2871,113.1878,113.2176,10702.0
2024-12-16 11:55:00,113.99,114.01,113.82,113.84,14786.0,113.2673,113.2871,113.0983,113.1182,14786.0
2024-12-16 12:00:00,113.84,113.94,113.82,113.84,21562.0,113.1182,113.2176,113.0983,113.1182,21562.0
2024-12-16 12:05:00,113.83,113.99,113.82,113.97,16155.0,113.1083,113.2673,113.0983,113.2474,16155.0
2024-12-16 12:10:00,113.98,114.08,113.97,114.04,20157.0,113.2573,113.3567,113.2474,113.3169,20157.0
2024-12-16 12:15:00,114.02,114.09,113.97,113.97,6959.0,113.2971,113.3666,113.2474,113.2474,6959.0
2024-12-16 12:20:00,113.95,113.99,113.92,113.93,5071.0,113.2275,113.2673,113.1977,113.2076,5071.0
2024-12-16 12:25:00,113.93,113.96,113.81,113.84,11810.0,113.2076,113.2374,113.0884,113.1182,11810.0
2024-12-16 12:30:00,113.85,113.88,113.78,113.84,11028.0,113.1281,113.1579,113.0586,113.1182,11028.0
2024-12-16 12:35:00,113.84,113.84,113.77,113.83,6614.0,113.1182,113.1182,113.0486,113.1083,6614.0
2024-12-16 12:40:00,113.83,113.85,113.76,113.76,11055.0,113.1083,113.1281,113.0387,113.0387,11055.0
2024-12-16 12:45:00,113.76,113.83,113.73,113.81,14168.0,113.0387,113.1083,113.0089,113.0884,14168.0
2024-12-16 12:50:00,113.8,113.85,113.75,113.77,14813.0,113.0785,113.1281,113.0288,113.0486,14813.0
2024-12-16 12:55:00,113.8,113.8,113.68,113.8,9487.0,113.0785,113.0785,112.9592,113.0785,9487.0
2024-12-16 13:00:00,113.79,113.96,113.79,113.95,8604.0,113.0685,113.2374,113.0685,113.2275,8604.0
2024-12-16 13:05:00,113.95,113.96,113.91,113.96,10602.0,113.2275,113.2374,113.1878,113.2374,10602.0
2024-12-16 13:10:00,113.97,113.97,113.89,113.93,9131.0,113.2474,113.2474,113.1679,113.2076,9131.0
2024-12-16 13:15:00,113.93,113.94,113.87,113.88,8091.0,113.2076,113.2176,113.148,113.1579,8091.0
2024-12-16 13:20:00,113.89,113.96,113.88,113.94,21594.0,113.1679,113.2374,113.1579,113.2176,21594.0
2024-12-16 13:25:00,113.94,113.95,113.84,113.92,7173.0,113.2176,113.2275,113.1182,113.1977,7173.0
2024-12-16 13:30:00,113.91,113.92,113.85,113.88,12842.0,113.1878,113.1977,113.1281,113.1579,12842.0
2024-12-16 13:35:00,113.89,113.91,113.82,113.86,10382.0,113.1679,113.1878,113.0983,113.1381,10382.0
2024-12-16 13:40:00,113.87,113.96,113.86,113.96,7127.0,113.148,113.2374,113.1381,113.2374,7127.0
2024-12-16 13:45:00,113.98,113.98,113.94,113.96,9105.0,113.2573,113.2573,113.2176,113.2374,9105.0
2024-12-16 13:50:00,113.94,114.09,113.94,114.09,8633.0,113.2176,113.3666,113.2176,113.3666,8633.0
2024-12-16 13:55:00,114.08,114.08,114.0,114.05,9375.0,113.3567,113.3567,113.2772,113.3269,9375.0
2024-12-16 14:00:00,114.06,114.07,113.94,113.94,8199.0,113.3368,113.3467,113.2176,113.2176,8199.0
2024-12-16 14:05:00,113.92,114.0,113.9,114.0,5285.0,113.1977,113.2772,113.1778,113.2772,5285.0
2024-12-16 14:10:00,114.0,114.02,113.93,113.98,6200.0,113.2772,113.2971,113.2076,113.2573,6200.0
2024-12-16 14:15:00,113.98,113.98,113.86,113.86,15464.0,113.2573,113.2573,113.1381,113.1381,15464.0
2024-12-16 14:20:00,113.87,113.91,113.85,113.87,7003.0,113.148,113.1878,113.1281,113.148,7003.0
2024-12-16 14:25:00,113.87,113.91,113.81,113.83,6050.0,113.148,113.1878,113.0884,113.1083,6050.0
2024-12-16 14:30:00,113.82,113.84,113.75,113.75,11700.0,113.0983,113.1182,113.0288,113.0288,11700.0
2024-12-16 14:35:00,113.76,113.78,113.68,113.68,14528.0,113.0387,113.0586,112.9592,112.9592,14528.0
2024-12-16 14:40:00,113.69,113.74,113.67,113.73,9800.0,112.9692,113.0188,112.9493,113.0089,9800.0
2024-12-16 14:45:00,113.73,113.77,113.68,113.71,9997.0,113.0089,113.0486,112.9592,112.989,9997.0
2024-12-16 14:50:00,113.71,113.76,113.67,113.75,10483.0,112.989,113.0387,112.9493,113.0288,10483.0
2024-12-16 14:55:00,113.73,113.81,113.73,113.8,9563.0,113.0089,113.0884,113.0089,113.0785,9563.0
2024-12-16 15:00:00,113.79,113.79,113.69,113.75,12773.0,113.0685,113.0685,112.9692,113.0288,12773.0
2024-12-16 15:05:00,113.74,113.74,113.64,113.64,4961.0,113.0188,113.0188,112.9195,112.9195,4961.0
2024-12-16 15:10:00,113.66,113.7,113.61,113.62,11389.0,112.9393,112.9791,112.8897,112.8996,11389.0
2024-12-16 15:15:00,113.64,113.7,113.61,113.68,12651.0,112.9195,112.9791,112.8897,112.9592,12651.0
2024-12-16 15:20:00,113.67,113.67,113.52,113.52,14225.0,112.9493,112.9493,112.8002,112.8002,14225.0
2024-12-16 15:25:00,113.53,113.58,113.49,113.53,20132.0,112.8102,112.8599,112.7704,112.8102,20132.0
2024-12-16 15:30:00,113.52,113.53,113.42,113.46,10650.0,112.8002,112.8102,112.7009,112.7406,10650.0
2024-12-16 15:35:00,113.46,113.47,113.2,113.24,22100.0,112.7406,112.7505,112.4823,112.522,22100.0
2024-12-16 15:40:00,113.24,113.26,113.16,113.2,23194.0,112.522,112.5419,112.4425,112.4823,23194.0
2024-12-16 15:45:00,113.21,113.37,113.18,113.33,28874.0,112.4922,112.6512,112.4624,112.6114,28874.0
2024-12-16 15:50:00,113.33,113.42,113.28,113.38,34326.0,112.6114,112.7009,112.5618,112.6611,34326.0
2024-12-16 15:55:00,113.38,113.44,113.18,113.28,129216.0,112.6611,112.7207,112.4624,112.5618,129216.0
2024-12-17 09:30:00,112.78,113.48,112.7,113.36,34091.0,112.0649,112.7605,111.9854,112.6412,34091.0
2024-12-17 09:35:00,113.45,113.6,113.4,113.41,26477.0,112.7307,112.8797,112.681,112.6909,26477.0
2024-12-17 09:40:00,113.4,113.48,112.84,112.87,21210.0,112.681,112.7605,112.1245,112.1544,21210.0
2024-12-17 09:45:00,112.8,113.0,112.76,112.8,32406.0,112.0848,112.2835,112.0451,112.0848,32406.0
2024-12-17 09:50:00,112.77,112.97,112.74,112.97,15655.0,112.055,112.2537,112.0252,112.2537,15655.0
2024-12-17 09:55:00,112.95,113.21,112.92,113.12,74806.0,112.2338,112.4922,112.204,112.4028,74806.0
2024-12-17 10:00:00,113.12,113.12,112.82,112.82,7690.0,112.4028,112.4028,112.1047,112.1047,7690.0
2024-12-17 10:05:00,112.79,112.87,112.56,112.61,6971.0,112.0749,112.1544,111.8463,111.896,6971.0
2024-12-17 10:10:00,112.58,112.58,112.33,112.38,10543.0,111.8662,111.8662,111.6178,111.6675,10543.0
2024-12-17 10:15:00,112.34,112.75,112.34,112.66,9206.0,111.6277,112.0351,111.6277,111.9457,9206.0
2024-12-17 10:20:00,112.64,112.68,112.59,112.59,3665.0,111.9258,111.9656,111.8761,111.8761,3665.0
2024-12-17 10:25:00,112.6,112.6,112.36,112.36,5610.0,111.8861,111.8861,111.6476,111.6476,5610.0
2024-12-17 10:30:00,112.36,112.47,112.32,112.41,14844.0,111.6476,111.7569,111.6078,111.6973,14844.0
2024-12-17 10:35:00,112.42,112.44,112.25,112.36,6404.0,111.7072,111.7271,111.5383,111.6476,6404.0
2024-12-17 10:40:00,112.37,112.42,112.3,112.3,6146.0,111.6575,111.7072,111.588,111.588,6146.0
2024-12-17 10:45:00,112.28,112.35,112.16,112.18,6750.0,111.5681,111.6377,111.4489,111.4687,6750.0
2024-12-17 10:50:00,112.2,112.26,112.15,112.22,8954.0,111.4886,111.5482,111.4389,111.5085,8954.0
2024-12-17 10:55:00,112.22,112.44,112.19,112.39,5618.0,111.5085,111.7271,111.4787,111.6774,5618.0
2024-12-17 11:00:00,112.4,112.56,112.39,112.54,12070.0,111.6873,111.8463,111.6774,111.8264,12070.0
2024-12-17 11:05:00,112.53,112.78,112.53,112.7,12402.0,111.8165,112.0649,111.8165,111.9854,12402.0
2024-12-17 11:10:00,112.77,112.81,112.73,112.75,4582.0,112.055,112.0947,112.0152,112.0351,4582.0
2024-12-17 11:15:00,112.73,112.74,112.55,112.7,68964.0,112.0152,112.0252,111.8364,111.9854,68964.0
2024-12-17 11:20:00,112.71,112.73,112.44,112.44,9687.0,111.9954,112.0152,111.7271,111.7271,9687.0
2024-12-17 11:25:00,112.44,112.58,112.44,112.57,19805.0,111.7271,111.8662,111.7271,111.8563,19805.0
2024-12-17 11:30:00,112.57,112.57,112.47,112.47,5155.0,111.8563,111.8563,111.7569,111.7569,5155.0
2024-12-17 11:35:00,112.48,112.48,112.36,112.36,4516.0,111.7668,111.7668,111.6476,111.6476,4516.0
2024-12-17 11:40:00,112.38,112.47,112.34,112.47,5353.0,111.6675,111.7569,111.6277,111.7569,5353.0
2024-12-17 11:45:00,112.45,112.5,112.37,112.47,5416.0,111.737,111.7867,111.6575,111.7569,5416.0
2024-12-17 11:50:00,112.51,112.59,112.51,112.51,15454.0,111.7966,111.8761,111.7966,111.7966,15454.0
2024-12-17 11:55:00,112.52,112.55,112.44,112.5,4905.0,111.8066,111.8364,111.7271,111.7867,4905.0
2024-12-17 12:00:00,112.51,112.57,112.48,112.5,3817.0,111.7966,111.8563,111.7668,111.7867,3817.0
2024-12-17 12:05:00,112.45,112.47,112.33,112.35,4601.0,111.737,111.7569,111.6178,111.6377,4601.0
2024-12-17 12:10:00,112.33,112.34,112.27,112.3,3694.0,111.6178,111.6277,111.5582,111.588,3694.0
2024-12-17 12:15:00,112.36,112.48,112.35,112.39,18420.0,111.6476,111.7668,111.6377,111.6774,18420.0
2024-12-17 12:20:00,112.41,112.47,112.38,112.4,5889.0,111.6973,111.7569,111.6675,111.6873,5889.0
2024-12-17 12:25:00,112.41,112.42,112.26,112.26,4650.0,111.6973,111.7072,111.5482,111.5482,4650.0
2024-12-17 12:30:00,112.25,112.36,112.24,112.36,5676.0,111.5383,111.6476,111.5283,111.6476,5676.0
2024-12-17 12:35:00,112.34,112.39,112.28,112.31,8000.0,111.6277,111.6774,111.5681,111.5979,8000.0
2024-12-17 12:40:00,112.31,112.35,112.27,112.33,11859.0,111.5979,111.6377,111.5582,111.6178,11859.0
2024-12-17 12:45:00,112.33,112.33,112.2,112.3,8272.0,111.6178,111.6178,111.4886,111.588,8272.0
2024-12-17 12:50:00,112.29,112.38,112.28,112.38,1800.0,111.578,111.6675,111.5681,111.6675,1800.0
2024-12-17 12:55:00,112.42,112.45,112.37,112.45,2600.0,111.7072,111.737,111.6575,111.737,2600.0
2024-12-17 13:00:00,112.44,112.52,112.41,112.43,6729.0,111.7271,111.8066,111.6973,111.7171,6729.0
2024-12-17 13:05:00,112.42,112.42,112.33,112.37,6388.0,111.7072,111.7072,111.6178,111.6575,6388.0
2024-12-17 13:10:00,112.37,112.39,112.34,112.36,2906.0,111.6575,111.6774,111.6277,111.6476,2906.0
2024-12-17 13:15:00,112.36,112.44,112.32,112.34,2894.0,111.6476,111.7271,111.6078,111.6277,2894.0
2024-12-17 13:20:00,112.33,112.33,112.22,112.27,8654.0,111.6178,111.6178,111.5085,111.5582,8654.0
2024-12-17 13:25:00,112.26,112.34,112.26,112.31,4244.0,111.5482,111.6277,111.5482,111.5979,4244.0
2024-12-17 13:30:00,112.32,112.33,112.19,112.21,8818.0,111.6078,111.6178,111.4787,111.4985,8818.0
2024-12-17 13:35:00,112.23,112.23,112.11,112.11,19081.0,111.5184,111.5184,111.3992,111.3992,19081.0
2024-12-17 13:40:00,112.12,112.16,112.02,112.02,10455.0,111.4091,111.4489,111.3097,111.3097,10455.0
2024-12-17 13:45:00,112.03,112.14,112.03,112.11,6897.0,111.3197,111.429,111.3197,111.3992,6897.0
2024-12-17 13:50:00,112.12,112.16,112.08,112.15,5054.0,111.4091,111.4489,111.3694,111.4389,5054.0
2024-12-17 13:55:00,112.14,112.27,112.14,112.24,13027.0,111.429,111.5582,111.429,111.5283,13027.0
2024-12-17 14:00:00,112.25,112.3,112.19,112.21,13970.0,111.5383,111.588,111.4787,111.4985,13970.0
2024-12-17 14:05:00,112.22,112.34,112.2,112.3,6179.0,111.5085,111.6277,111.4886,111.588,6179.0
2024-12-17 14:10:00,112.29,112.31,112.24,112.31,6923.0,111.578,111.5979,111.5283,111.5979,6923.0
2024-12-17 14:15:00,112.32,112.35,112.27,112.34,4603.0,111.6078,111.6377,111.5582,111.6277,4603.0
2024-12-17 14:20:00,112.34,112.34,112.23,112.27,3314.0,111.6277,111.6277,111.5184,111.5582,3314.0
2024-12-17 14:25:00,112.25,112.27,112.18,112.19,4800.0,111.5383,111.5582,111.4687,111.4787,4800.0
2024-12-17 14:30:00,112.13,112.17,112.08,112.09,3669.0,111.419,111.4588,111.3694,111.3793,3669.0
2024-12-17 14:35:00,112.06,112.14,112.05,112.09,4478.0,111.3495,111.429,111.3396,111.3793,4478.0
2024-12-17 14:40:00,112.13,112.14,112.05,112.11,8229.0,111.419,111.429,111.3396,111.3992,8229.0
2024-12-17 14:45:00,112.11,112.13,112.02,112.02,6232.0,111.3992,111.419,111.3097,111.3097,6232.0
2024-12-17 14:50:00,112.01,112.01,111.93,111.96,10254.0,111.2998,111.2998,111.2203,111.2501,10254.0
2024-12-17 14:55:00,111.95,111.99,111.9,111.98,4821.0,111.2402,111.2799,111.1905,111.27,4821.0
2024-12-17 15:00:00,111.97,111.97,111.9,111.93,19371.0,111.2601,111.2601,111.1905,111.2203,19371.0
2024-12-17 15:05:00,111.91,112.0,111.88,112.0,15649.0,111.2004,111.2899,111.1706,111.2899,15649.0
2024-12-17 15:10:00,111.99,112.02,111.87,111.9,12527.0,111.2799,111.3097,111.1607,111.1905,12527.0
2024-12-17 15:15:00,111.9,111.94,111.81,111.86,33774.0,111.1905,111.2302,111.1011,111.1508,33774.0
2024-12-17 15:20:00,111.85,111.87,111.79,111.8,6470.0,111.1408,111.1607,111.0812,111.0911,6470.0
2024-12-17 15:25:00,111.8,111.86,111.78,111.85,9091.0,111.0911,111.1508,111.0713,111.1408,9091.0
2024-12-17 15:30:00,111.84,111.85,111.71,111.84,35310.0,111.1309,111.1408,111.0017,111.1309,35310.0
2024-12-17 15:35:00,111.83,111.84,111.78,111.78,11876.0,111.1209,111.1309,111.0713,111.0713,11876.0
2024-12-17 15:40:00,111.78,111.9,111.75,111.89,16762.0,111.0713,111.1905,111.0415,111.1806,16762.0
2024-12-17 15:45:00,111.89,111.99,111.89,111.97,25513.0,111.1806,111.2799,111.1806,111.2601,25513.0
2024-12-17 15:50:00,111.96,112.24,111.96,112.1,44863.0,111.2501,111.5283,111.2501,111.3892,44863.0
2024-12-17 15:55:00,112.05,112.08,111.92,111.96,96959.0,111.3396,111.3694,111.2104,111.2501,96959.0
2024-12-18 09:30:00,112.47,112.55,112.06,112.55,26051.0,111.7569,111.8364,111.3495,111.8364,26051.0
2024-12-18 09:35:00,112.59,112.78,112.18,112.22,40547.0,111.8761,112.0649,111.4687,111.5085,40547.0
2024-12-18 09:40:00,112.19,112.4,111.9,111.94,22572.0,111.4787,111.6873,111.1905,111.2302,22572.0
2024-12-18 09:45:00,111.9,111.95,111.77,111.82,15905.0,111.1905,111.2402,111.0613,111.111,15905.0
2024-12-18 09:50:00,111.82,111.87,111.69,111.69,8002.0,111.111,111.1607,110.9818,110.9818,8002.0
2024-12-18 09:55:00,111.64,111.74,111.51,111.74,11089.0,110.9322,111.0315,110.803,111.0315,11089.0
2024-12-18 10:00:00,111.79,111.9,111.66,111.77,21697.0,111.0812,111.1905,110.952,111.0613,21697.0
2024-12-18 10:05:00,111.75,111.85,111.74,111.81,49087.0,111.0415,111.1408,111.0315,111.1011,49087.0
2024-12-18 10:10:00,111.8,111.82,111.65,111.82,10616.0,111.0911,111.111,110.9421,111.111,10616.0
2024-12-18 10:15:00,111.79,111.98,111.77,111.91,13220.0,111.0812,111.27,111.0613,111.2004,13220.0
2024-12-18 10:20:00,111.91,111.97,111.85,111.94,7780.0,111.2004,111.2601,111.1408,111.2302,7780.0
2024-12-18 10:25:00,111.93,112.01,111.91,111.98,7007.0,111.2203,111.2998,111.2004,111.27,7007.0
2024-12-18 10:30:00,111.93,112.13,111.92,112.13,8812.0,111.2203,111.419,111.2104,111.419,8812.0
2024-12-18 10:35:00,112.11,112.22,112.09,112.13,6360.0,111.3992,111.5085,111.3793,111.419,6360.0
2024-12-18 10:40:00,112.12,112.14,112.04,112.04,4420.0,111.4091,111.429,111.3296,111.3296,4420.0
2024-12-18 10:45:00,112.05,112.11,112.01,112.08,10484.0,111.3396,111.3992,111.2998,111.3694,10484.0
2024-12-18 10:50:00,112.11,112.2,112.08,112.2,11421.0,111.3992,111.4886,111.3694,111.4886,11421.0
2024-12-18 10:55:00,112.18,112.3,112.17,112.24,15224.0,111.4687,111.588,111.4588,111.5283,15224.0
2024-12-18 11:00:00,112.25,112.26,112.1,112.1,10828.0,111.5383,111.5482,111.3892,111.3892,10828.0
2024-12-18 11:05:00,112.08,112.09,111.88,111.92,10039.0,111.3694,111.3793,111.1706,111.2104,10039.0
2024-12-18 11:10:00,111.88,111.91,111.86,111.87,4812.0,111.1706,111.2004,111.1508,111.1607,4812.0
2024-12-18 11:15:00,111.9,111.93,111.8,111.83,9690.0,111.1905,111.2203,111.0911,111.1209,9690.0
2024-12-18 11:20:00,111.84,111.93,111.82,111.92,5732.0,111.1309,111.2203,111.111,111.2104,5732.0
2024-12-18 11:25:00,111.92,112.16,111.92,112.04,57764.0,111.2104,111.4489,111.2104,111.3296,57764.0
2024-12-18 11:30:00,112.02,112.05,111.93,111.97,3441.0,111.3097,111.3396,111.2203,111.2601,3441.0
2024-12-18 11:35:00,111.99,111.99,111.92,111.99,3255.0,111.2799,111.2799,111.2104,111.2799,3255.0
2024-12-18 11:40:00,111.94,111.94,111.88,111.9,3149.0,111.2302,111.2302,111.1706,111.1905,3149.0
2024-12-18 11:45:00,111.91,112.04,111.9,112.04,7761.0,111.2004,111.3296,111.1905,111.3296,7761.0
2024-12-18 11:50:00,112.04,112.06,111.98,112.06,15697.0,111.3296,111.3495,111.27,111.3495,15697.0
2024-12-18 11:55:00,112.06,112.06,111.9,111.93,5370.0,111.3495,111.3495,111.1905,111.2203,5370.0
2024-12-18 12:00:00,111.94,111.97,111.86,111.9,11651.0,111.2302,111.2601,111.1508,111.1905,11651.0
2024-12-18 12:05:00,111.89,111.89,111.76,111.76,2892.0,111.1806,111.1806,111.0514,111.0514,2892.0
2024-12-18 12:10:00,111.73,111.85,111.72,111.84,4744.0,111.0216,111.1408,111.0116,111.1309,4744.0
2024-12-18 12:15:00,111.87,112.03,111.87,112.02,3486.0,111.1607,111.3197,111.1607,111.3097,3486.0
2024-12-18 12:20:00,112.0,112.05,111.88,111.91,4155.0,111.2899,111.3396,111.1706,111.2004,4155.0
2024-12-18 12:25:00,111.92,111.94,111.88,111.92,5420.0,111.2104,111.2302,111.1706,111.2104,5420.0
2024-12-18 12:30:00,111.91,111.98,111.84,111.98,17899.0,111.2004,111.27,111.1309,111.27,17899.0
2024-12-18 12:35:00,111.98,111.99,111.95,111.99,7278.0,111.27,111.2799,111.2402,111.2799,7278.0
2024-12-18 12:40:00,111.98,112.03,111.96,111.98,6612.0,111.27,111.3197,111.2501,111.27,6612.0
2024-12-18 12:45:00,111.97,112.02,111.94,111.98,45869.0,111.2601,111.3097,111.2302,111.27,45869.0
2024-12-18 12:50:00,111.97,111.98,111.88,111.92,4525.0,111.2601,111.27,111.1706,111.2104,4525.0
2024-12-18 12:55:00,111.94,111.95,111.89,111.89,3703.0,111.2302,111.2402,111.1806,111.1806,3703.0
2024-12-18 13:00:00,111.9,111.92,111.87,111.92,3963.0,111.1905,111.2104,111.1607,111.2104,3963.0
2024-12-18 13:05:00,111.93,112.04,111.92,112.02,3653.0,111.2203,111.3296,111.2104,111.3097,3653.0
2024-12-18 13:10:00,112.0,112.05,112.0,112.02,4500.0,111.2899,111.3396,111.2899,111.3097,4500.0
2024-12-18 13:15:00,112.01,112.05,112.0,112.0,6950.0,111.2998,111.3396,111.2899,111.2899,6950.0
2024-12-18 13:20:00,112.02,112.09,112.01,112.08,4373.0,111.3097,111.3793,111.2998,111.3694,4373.0
2024-12-18 13:25:00,112.08,112.19,112.08,112.11,9022.0,111.3694,111.4787,111.3694,111.3992,9022.0
2024-12-18 13:30:00,112.09,112.14,112.07,112.14,11990.0,111.3793,111.429,111.3594,111.429,11990.0
2024-12-18 13:35:00,112.15,112.17,112.08,112.17,9959.0,111.4389,111.4588,111.3694,111.4588,9959.0
2024-12-18 13:40:00,112.17,112.18,112.1,112.15,10278.0,111.4588,111.4687,111.3892,111.4389,10278.0
2024-12-18 13:45:00,112.14,112.22,112.12,112.12,9500.0,111.429,111.5085,111.4091,111.4091,9500.0
2024-12-18 13:50:00,112.1,112.15,112.1,112.13,6801.0,111.3892,111.4389,111.3892,111.419,6801.0
2024-12-18 13:55:00,112.16,112.36,112.16,112.34,8570.0,111.4489,111.6476,111.4489,111.6277,8570.0
2024-12-18 14:00:00,112.32,112.33,111.32,111.32,97664.0,111.6078,111.6178,110.6142,110.6142,97664.0
2024-12-18 14:05:00,111.28,111.32,110.46,110.58,82493.0,110.5744,110.6142,109.7596,109.8789,82493.0
2024-12-18 14:10:00,110.58,110.62,110.28,110.28,62244.0,109.8789,109.9186,109.5808,109.5808,62244.0
2024-12-18 14:15:00,110.32,110.43,110.26,110.33,28340.0,109.6205,109.7298,109.5609,109.6305,28340.0
2024-12-18 14:20:00,110.36,110.37,110.0,110.2,91655.0,109.6603,109.6702,109.3026,109.5013,91655.0
2024-12-18 14:25:00,110.2,110.24,110.04,110.06,39061.0,109.5013,109.541,109.3423,109.3622,39061.0
2024-12-18 14:30:00,110.06,110.57,110.04,110.39,37444.0,109.3622,109.8689,109.3423,109.6901,37444.0
2024-12-18 14:35:00,110.39,110.49,109.98,109.98,30761.0,109.6901,109.7894,109.2827,109.2827,30761.0
2024-12-18 14:40:00,109.98,110.15,109.53,109.57,46156.0,109.2827,109.4516,108.8355,108.8753,46156.0
2024-12-18 14:45:00,109.6,109.66,109.28,109.54,60809.0,108.9051,108.9647,108.5871,108.8455,60809.0
2024-12-18 14:50:00,109.54,109.57,109.25,109.3,45197.0,108.8455,108.8753,108.5573,108.607,45197.0
2024-12-18 14:55:00,109.26,109.26,108.7,108.81,104400.0,108.5672,108.5672,108.0108,108.1201,104400.0
2024-12-18 15:00:00,108.82,109.08,108.68,108.68,102615.0,108.13,108.3884,107.9909,107.9909,102615.0
2024-12-18 15:05:00,108.66,109.03,108.66,108.98,87716.0,107.971,108.3387,107.971,108.289,87716.0
2024-12-18 15:10:00,108.97,108.97,108.61,108.74,35558.0,108.2791,108.2791,107.9214,108.0505,35558.0
2024-12-18 15:15:00,108.72,108.83,108.48,108.6,20249.0,108.0307,108.14,107.7922,107.9114,20249.0
2024-12-18 15:20:00,108.58,109.04,108.48,108.9,165098.0,107.8916,108.3486,107.7922,108.2095,165098.0
2024-12-18 15:25:00,108.91,108.92,108.2,108.26,85508.0,108.2195,108.2294,107.514,107.5736,85508.0
2024-12-18 15:30:00,108.28,108.47,108.15,108.41,34395.0,107.5935,107.7823,107.4643,107.7226,34395.0
2024-12-18 15:35:00,108.43,108.43,107.82,107.82,67372.0,107.7425,107.7425,107.1364,107.1364,67372.0
2024-12-18 15:40:00,107.82,107.82,107.05,107.07,75596.0,107.1364,107.1364,106.3713,106.3911,75596.0
2024-12-18 15:45:00,107.05,107.73,106.99,107.55,269760.0,106.3713,107.0469,106.3116,106.8681,269760.0
2024-12-18 15:50:00,107.52,107.6,107.37,107.45,141132.0,106.8383,106.9178,106.6892,106.7687,141132.0
2024-12-18 15:55:00,107.44,107.44,106.95,106.98,220618.0,106.7588,106.7588,106.2719,106.3017,220618.0
2024-12-19 09:30:00,106.23,107.24,105.86,107.09,113612.0,105.5565,106.5601,105.1888,106.411,113612.0
2024-12-19 09:35:00,107.14,107.23,106.43,106.44,32114.0,106.4607,106.5501,105.7552,105.7651,32114.0
2024-12-19 09:40:00,106.36,106.79,106.36,106.41,48518.0,105.6856,106.1129,105.6856,105.7353,48518.0
2024-12-19 09:45:00,106.4,106.87,106.33,106.36,111468.0,105.7254,106.1924,105.6558,105.6856,111468.0
2024-12-19 09:50:00,106.38,106.45,106.2,106.25,46135.0,105.7055,105.7751,105.5266,105.5763,46135.0
2024-12-19 09:55:00,106.26,106.36,106.15,106.29,33995.0,105.5863,105.6856,105.477,105.6161,33995.0
2024-12-19 10:00:00,106.3,106.3,105.69,105.73,68417.0,105.626,105.626,105.0199,105.0596,68417.0
2024-12-19 10:05:00,105.73,105.82,105.35,105.61,143141.0,105.0596,105.1491,104.682,104.9404,143141.0
2024-12-19 10:10:00,105.59,105.84,105.55,105.57,105915.0,104.9205,105.1689,104.8808,104.9006,105915.0
2024-12-19 10:15:00,105.57,105.6,105.38,105.47,28048.0,104.9006,104.9304,104.7118,104.8013,28048.0
2024-12-19 10:20:00,105.36,105.52,105.24,105.28,21418.0,104.692,104.851,104.5727,104.6125,21418.0
2024-12-19 10:25:00,105.29,105.39,104.89,104.9,96209.0,104.6224,104.7218,104.225,104.2349,96209.0
2024-12-19 10:30:00,104.9,105.1,104.76,104.78,58942.0,104.2349,104.4336,104.0958,104.1156,58942.0
2024-12-19 10:35:00,104.77,105.03,104.65,104.84,32616.0,104.1057,104.3641,103.9865,104.1753,32616.0
2024-12-19 10:40:00,104.84,105.41,104.82,105.25,57608.0,104.1753,104.7417,104.1554,104.5827,57608.0
2024-12-19 10:45:00,105.23,105.23,104.75,105.04,64288.0,104.5628,104.5628,104.0858,104.374,64288.0
2024-12-19 10:50:00,105.0,105.07,104.76,104.86,33059.0,104.3343,104.4038,104.0958,104.1951,33059.0
2024-12-19 10:55:00,104.84,105.07,104.78,105.01,31386.0,104.1753,104.4038,104.1156,104.3442,31386.0
2024-12-19 11:00:00,104.99,105.11,104.73,104.77,31124.0,104.3243,104.4436,104.066,104.1057,31124.0
2024-12-19 11:05:00,104.76,104.81,104.62,104.68,61260.0,104.0958,104.1455,103.9567,104.0163,61260.0
2024-12-19 11:10:00,104.69,104.73,104.57,104.66,89052.0,104.0262,104.066,103.907,103.9964,89052.0
2024-12-19 11:15:00,104.66,104.95,104.61,104.87,47054.0,103.9964,104.2846,103.9467,104.2051,47054.0
2024-12-19 11:20:00,104.85,105.2,104.81,105.16,24015.0,104.1852,104.533,104.1455,104.4932,24015.0
2024-12-19 11:25:00,105.18,105.4,105.15,105.31,51578.0,104.5131,104.7317,104.4833,104.6423,51578.0
2024-12-19 11:30:00,105.31,105.43,105.21,105.37,39705.0,104.6423,104.7615,104.5429,104.7019,39705.0
2024-12-19 11:35:00,105.26,105.35,105.15,105.19,27050.0,104.5926,104.682,104.4833,104.523,27050.0
2024-12-19 11:40:00,105.18,105.31,105.09,105.22,13976.0,104.5131,104.6423,104.4237,104.5529,13976.0
2024-12-19 11:45:00,105.23,105.4,105.22,105.39,30884.0,104.5628,104.7317,104.5529,104.7218,30884.0
2024-12-19 11:50:00,105.39,105.39,105.2,105.32,22647.0,104.7218,104.7218,104.533,104.6522,22647.0
2024-12-19 11:55:00,105.31,105.4,105.26,105.39,48658.0,104.6423,104.7317,104.5926,104.7218,48658.0
2024-12-19 12:00:00,105.39,105.39,105.2,105.31,10598.0,104.7218,104.7218,104.533,104.6423,10598.0
2024-12-19 12:05:00,105.32,105.33,105.15,105.18,11179.0,104.6522,104.6622,104.4833,104.5131,11179.0
2024-12-19 12:10:00,105.21,105.21,105.15,105.2,8647.0,104.5429,104.5429,104.4833,104.533,8647.0
2024-12-19 12:15:00,105.2,105.2,104.98,105.05,24122.0,104.533,104.533,104.3144,104.3839,24122.0
2024-12-19 12:20:00,105.05,105.07,104.94,105.01,12187.0,104.3839,104.4038,104.2746,104.3442,12187.0
2024-12-19 12:25:00,105.0,105.06,104.97,105.02,21849.0,104.3343,104.3939,104.3044,104.3541,21849.0
2024-12-19 12:30:00,105.03,105.04,104.64,104.72,78468.0,104.3641,104.374,103.9765,104.056,78468.0
2024-12-19 12:35:00,104.7,104.75,104.62,104.72,20993.0,104.0362,104.0858,103.9567,104.056,20993.0
2024-12-19 12:40:00,104.73,104.78,104.66,104.67,10168.0,104.066,104.1156,103.9964,104.0063,10168.0
2024-12-19 12:45:00,104.63,104.72,104.6,104.64,17247.0,103.9666,104.056,103.9368,103.9765,17247.0
2024-12-19 12:50:00,104.66,104.73,104.59,104.72,19097.0,103.9964,104.066,103.9269,104.056,19097.0
2024-12-19 12:55:00,104.71,104.84,104.68,104.79,31829.0,104.0461,104.1753,104.0163,104.1256,31829.0
2024-12-19 13:00:00,104.78,104.78,104.57,104.63,49612.0,104.1156,104.1156,103.907,103.9666,49612.0
2024-12-19 13:05:00,104.63,104.63,104.48,104.62,126922.0,103.9666,103.9666,103.8175,103.9567,126922.0
2024-12-19 13:10:00,104.61,104.79,104.58,104.79,24994.0,103.9467,104.1256,103.9169,104.1256,24994.0
2024-12-19 13:15:00,104.75,104.84,104.73,104.78,5090.0,104.0858,104.1753,104.066,104.1156,5090.0
2024-12-19 13:20:00,104.78,104.81,104.63,104.74,22199.0,104.1156,104.1455,103.9666,104.0759,22199.0
2024-12-19 13:25:00,104.73,104.84,104.73,104.82,7714.0,104.066,104.1753,104.066,104.1554,7714.0
2024-12-19 13:30:00,104.8,104.95,104.64,104.93,34803.0,104.1355,104.2846,103.9765,104.2647,34803.0
2024-12-19 13:35:00,104.91,104.96,104.87,104.88,23810.0,104.2448,104.2945,104.2051,104.215,23810.0
2024-12-19 13:40:00,104.87,104.96,104.8,104.83,56360.0,104.2051,104.2945,104.1355,104.1653,56360.0
2024-12-19 13:45:00,104.83,104.91,104.83,104.89,8187.0,104.1653,104.2448,104.1653,104.225,8187.0
2024-12-19 13:50:00,104.86,105.0,104.86,104.9,17366.0,104.1951,104.3343,104.1951,104.2349,17366.0
2024-12-19 13:55:00,104.89,105.31,104.89,105.31,13718.0,104.225,104.6423,104.225,104.6423,13718.0
2024-12-19 14:00:00,105.3,105.33,105.18,105.25,13513.0,104.6324,104.6622,104.5131,104.5827,13513.0
2024-12-19 14:05:00,105.23,105.27,105.15,105.22,12124.0,104.5628,104.6025,104.4833,104.5529,12124.0
2024-12-19 14:10:00,105.21,105.21,104.95,104.98,11015.0,104.5429,104.5429,104.2846,104.3144,11015.0
2024-12-19 14:15:00,104.98,105.02,104.9,105.01,22464.0,104.3144,104.3541,104.2349,104.3442,22464.0
2024-12-19 14:20:00,104.99,105.13,104.86,105.08,30283.0,104.3243,104.4634,104.1951,104.4137,30283.0
2024-12-19 14:25:00,105.08,105.13,105.02,105.04,7786.0,104.4137,104.4634,104.3541,104.374,7786.0
2024-12-19 14:30:00,105.04,105.07,104.97,105.04,10687.0,104.374,104.4038,104.3044,104.374,10687.0
2024-12-19 14:35:00,105.04,105.08,104.94,104.95,6007.0,104.374,104.4137,104.2746,104.2846,6007.0
2024-12-19 14:40:00,104.94,105.01,104.9,104.95,32824.0,104.2746,104.3442,104.2349,104.2846,32824.0
2024-12-19 14:45:00,104.96,105.0,104.88,104.94,39737.0,104.2945,104.3343,104.215,104.2746,39737.0
2024-12-19 14:50:00,104.95,105.14,104.95,105.13,52624.0,104.2846,104.4734,104.2846,104.4634,52624.0
2024-12-19 14:55:00,105.11,105.14,104.95,104.95,7399.0,104.4436,104.4734,104.2846,104.2846,7399.0
2024-12-19 15:00:00,104.96,105.0,104.9,104.98,14387.0,104.2945,104.3343,104.2349,104.3144,14387.0
2024-12-19 15:05:00,104.97,105.03,104.95,105.01,9380.0,104.3044,104.3641,104.2846,104.3442,9380.0
2024-12-19 15:10:00,104.98,105.01,104.88,105.01,10964.0,104.3144,104.3442,104.215,104.3442,10964.0
2024-12-19 15:15:00,105.02,105.14,105.02,105.07,57252.0,104.3541,104.4734,104.3541,104.4038,57252.0
2024-12-19 15:20:00,105.07,105.24,105.03,105.24,23553.0,104.4038,104.5727,104.3641,104.5727,23553.0
2024-12-19 15:25:00,105.22,105.22,104.99,105.03,12339.0,104.5529,104.5529,104.3243,104.3641,12339.0
2024-12-19 15:30:00,105.06,105.06,104.77,104.8,26474.0,104.3939,104.3939,104.1057,104.1355,26474.0
2024-12-19 15:35:00,104.79,104.96,104.6,104.91,34491.0,104.1256,104.2945,103.9368,104.2448,34491.0
2024-12-19 15:40:00,104.89,105.03,104.83,104.98,34551.0,104.225,104.3641,104.1653,104.3144,34551.0
2024-12-19 15:45:00,104.98,104.99,104.78,104.84,35229.0,104.3144,104.3243,104.1156,104.1753,35229.0
2024-12-19 15:50:00,104.84,104.84,104.5,104.57,61162.0,104.1753,104.1753,103.8374,103.907,61162.0
2024-12-19 15:55:00,104.58,104.67,104.54,104.66,153252.0,103.9169,104.0063,103.8772,103.9964,153252.0
2024-12-20 09:30:00,104.47,105.25,104.19,104.9,35619.0,103.8076,104.5827,103.5294,104.2349,35619.0
2024-12-20 09:35:00,104.99,105.47,104.99,105.44,26858.0,104.3243,104.8013,104.3243,104.7715,26858.0
2024-12-20 09:40:00,105.4,105.4,105.07,105.32,31801.0,104.7317,104.7317,104.4038,104.6522,31801.0
2024-12-20 09:45:00,105.34,105.34,104.95,105.03,19416.0,104.6721,104.6721,104.2846,104.3641,19416.0
2024-12-20 09:50:00,105.05,105.17,104.84,105.06,13672.0,104.3839,104.5032,104.1753,104.3939,13672.0
2024-12-20 09:55:00,105.09,105.11,104.77,104.84,13938.0,104.4237,104.4436,104.1057,104.1753,13938.0
2024-12-20 10:00:00,104.85,105.07,104.79,105.07,26022.0,104.1852,104.4038,104.1256,104.4038,26022.0
2024-12-20 10:05:00,105.03,105.25,104.73,104.73,15927.0,104.3641,104.5827,104.066,104.066,15927.0
2024-12-20 10:10:00,104.67,104.97,104.6,104.97,40354.0,104.0063,104.3044,103.9368,104.3044,40354.0
2024-12-20 10:15:00,104.91,104.99,104.76,104.94,40510.0,104.2448,104.3243,104.0958,104.2746,40510.0
2024-12-20 10:20:00,104.94,104.97,104.82,104.88,18068.0,104.2746,104.3044,104.1554,104.215,18068.0
2024-12-20 10:25:00,104.86,105.12,104.82,105.12,30344.0,104.1951,104.4535,104.1554,104.4535,30344.0
2024-12-20 10:30:00,105.08,105.53,105.05,105.51,30238.0,104.4137,104.8609,104.3839,104.841,30238.0
2024-12-20 10:35:00,105.46,105.58,105.4,105.48,13441.0,104.7913,104.9106,104.7317,104.8112,13441.0
2024-12-20 10:40:00,105.45,105.56,105.41,105.51,21593.0,104.7814,104.8907,104.7417,104.841,21593.0
2024-12-20 10:45:00,105.53,105.67,105.46,105.53,14762.0,104.8609,105.0,104.7913,104.8609,14762.0
2024-12-20 10:50:00,105.53,105.77,105.53,105.74,34677.0,104.8609,105.0994,104.8609,105.0696,34677.0
2024-12-20 10:55:00,105.76,105.81,105.56,105.56,28586.0,105.0894,105.1391,104.8907,104.8907,28586.0
2024-12-20 11:00:00,105.55,105.86,105.53,105.86,15743.0,104.8808,105.1888,104.8609,105.1888,15743.0
2024-12-20 11:05:00,105.84,106.07,105.83,106.0,30714.0,105.1689,105.3975,105.159,105.3279,30714.0
2024-12-20 11:10:00,106.01,106.18,105.93,106.08,47685.0,105.3378,105.5068,105.2584,105.4074,47685.0
2024-12-20 11:15:00,106.09,106.27,105.95,106.2,32808.0,105.4173,105.5962,105.2782,105.5266,32808.0
2024-12-20 11:20:00,106.17,106.17,106.04,106.15,7793.0,105.4968,105.4968,105.3677,105.477,7793.0
2024-12-20 11:25:00,106.15,106.17,106.01,106.07,33662.0,105.477,105.4968,105.3378,105.3975,33662.0
2024-12-20 11:30:00,106.07,106.28,106.03,106.24,15775.0,105.3975,105.6061,105.3577,105.5664,15775.0
2024-12-20 11:35:00,106.24,106.53,106.24,106.52,23512.0,105.5664,105.8546,105.5664,105.8446,23512.0
2024-12-20 11:40:00,106.55,106.77,106.5,106.73,24648.0,105.8744,106.093,105.8247,106.0533,24648.0
2024-12-20 11:45:00,106.64,106.75,106.58,106.6,14183.0,105.9639,106.0732,105.9042,105.9241,14183.0
2024-12-20 11:50:00,106.59,106.67,106.51,106.59,33583.0,105.9142,105.9937,105.8347,105.9142,33583.0
2024-12-20 11:55:00,106.56,106.69,106.52,106.62,26526.0,105.8844,106.0135,105.8446,105.944,26526.0
2024-12-20 12:00:00,106.55,106.66,106.49,106.59,17881.0,105.8744,105.9837,105.8148,105.9142,17881.0
2024-12-20 12:05:00,106.6,106.65,106.53,106.61,17564.0,105.9241,105.9738,105.8546,105.934,17564.0
2024-12-20 12:10:00,106.62,106.67,106.55,106.62,33349.0,105.944,105.9937,105.8744,105.944,33349.0
2024-12-20 12:15:00,106.65,106.79,106.63,106.68,8912.0,105.9738,106.1129,105.9539,106.0036,8912.0
2024-12-20 12:20:00,106.68,106.68,106.59,106.65,6093.0,106.0036,106.0036,105.9142,105.9738,6093.0
2024-12-20 12:25:00,106.63,106.76,106.6,106.75,10721.0,105.9539,106.0831,105.9241,106.0732,10721.0
2024-12-20 12:30:00,106.73,106.78,106.39,106.44,10442.0,106.0533,106.103,105.7154,105.7651,10442.0
2024-12-20 12:35:00,106.43,106.55,106.38,106.55,2569.0,105.7552,105.8744,105.7055,105.8744,2569.0
2024-12-20 12:40:00,106.57,106.57,106.36,106.43,3670.0,105.8943,105.8943,105.6856,105.7552,3670.0
2024-12-20 12:45:00,106.44,106.46,106.35,106.43,7230.0,105.7651,105.785,105.6757,105.7552,7230.0
2024-12-20 12:50:00,106.46,106.53,106.39,106.5,7139.0,105.785,105.8546,105.7154,105.8247,7139.0
2024-12-20 12:55:00,106.49,106.53,106.4,106.4,7520.0,105.8148,105.8546,105.7254,105.7254,7520.0
2024-12-20 13:00:00,106.4,106.48,106.37,106.42,5850.0,105.7254,105.8049,105.6956,105.7452,5850.0
2024-12-20 13:05:00,106.39,106.57,106.39,106.56,5158.0,105.7154,105.8943,105.7154,105.8844,5158.0
2024-12-20 13:10:00,106.56,106.56,106.43,106.55,7550.0,105.8844,105.8844,105.7552,105.8744,7550.0
2024-12-20 13:15:00,106.56,106.57,106.29,106.34,5883.0,105.8844,105.8943,105.6161,105.6658,5883.0
2024-12-20 13:20:00,106.31,106.33,106.22,106.25,8570.0,105.6359,105.6558,105.5465,105.5763,8570.0
2024-12-20 13:25:00,106.26,106.27,106.02,106.08,12690.0,105.5863,105.5962,105.3478,105.4074,12690.0
2024-12-20 13:30:00,106.07,106.23,106.06,106.12,14958.0,105.3975,105.5565,105.3875,105.4472,14958.0
2024-12-20 13:35:00,106.13,106.19,106.08,106.08,5272.0,105.4571,105.5167,105.4074,105.4074,5272.0
2024-12-20 13:40:00,106.13,106.19,106.03,106.11,9291.0,105.4571,105.5167,105.3577,105.4372,9291.0
2024-12-20 13:45:00,106.06,106.1,105.98,106.01,7639.0,105.3875,105.4273,105.308,105.3378,7639.0
2024-12-20 13:50:00,106.02,106.25,105.97,106.25,6292.0,105.3478,105.5763,105.2981,105.5763,6292.0
2024-12-20 13:55:00,106.3,106.3,106.07,106.11,4173.0,105.626,105.626,105.3975,105.4372,4173.0
2024-12-20 14:00:00,106.09,106.17,106.03,106.06,7122.0,105.4173,105.4968,105.3577,105.3875,7122.0
2024-12-20 14:05:00,106.03,106.11,105.92,106.02,5431.0,105.3577,105.4372,105.2484,105.3478,5431.0
2024-12-20 14:10:00,106.02,106.14,106.0,106.11,5868.0,105.3478,105.467,105.3279,105.4372,5868.0
2024-12-20 14:15:00,106.11,106.22,106.11,106.18,5480.0,105.4372,105.5465,105.4372,105.5068,5480.0
2024-12-20 14:20:00,106.2,106.3,106.14,106.3,11677.0,105.5266,105.626,105.467,105.626,11677.0
2024-12-20 14:25:00,106.29,106.38,106.25,106.33,12422.0,105.6161,105.7055,105.5763,105.6558,12422.0
2024-12-20 14:30:00,106.33,106.46,106.31,106.46,15292.0,105.6558,105.785,105.6359,105.785,15292.0
2024-12-20 14:35:00,106.46,106.46,106.38,106.42,18752.0,105.785,105.785,105.7055,105.7452,18752.0
2024-12-20 14:40:00,106.4,106.41,106.31,106.4,6075.0,105.7254,105.7353,105.6359,105.7254,6075.0
2024-12-20 14:45:00,106.4,106.46,106.27,106.27,4790.0,105.7254,105.785,105.5962,105.5962,4790.0
2024-12-20 14:50:00,106.29,106.35,106.15,106.15,7627.0,105.6161,105.6757,105.477,105.477,7627.0
2024-12-20 14:55:00,106.16,106.21,106.11,106.18,11371.0,105.4869,105.5366,105.4372,105.5068,11371.0
2024-12-20 15:00:00,106.2,106.23,106.15,106.16,8375.0,105.5266,105.5565,105.477,105.4869,8375.0
2024-12-20 15:05:00,106.17,106.23,106.15,106.19,36858.0,105.4968,105.5565,105.477,105.5167,36858.0
2024-12-20 15:10:00,106.17,106.25,106.16,106.22,49183.0,105.4968,105.5763,105.4869,105.5465,49183.0
2024-12-20 15:15:00,106.22,106.23,106.02,106.02,33408.0,105.5465,105.5565,105.3478,105.3478,33408.0
2024-12-20 15:20:00,106.03,106.05,105.9,105.99,12910.0,105.3577,105.3776,105.2285,105.318,12910.0
2024-12-20 15:25:00,105.98,106.17,105.97,106.13,15979.0,105.308,105.4968,105.2981,105.4571,15979.0
2024-12-20 15:30:00,106.16,106.18,105.82,105.85,32059.0,105.4869,105.5068,105.1491,105.1789,32059.0
2024-12-20 15:35:00,105.85,106.34,105.84,106.2,23869.0,105.1789,105.6658,105.1689,105.5266,23869.0
2024-12-20 15:40:00,106.19,106.25,106.05,106.08,29175.0,105.5167,105.5763,105.3776,105.4074,29175.0
2024-12-20 15:45:00,106.1,106.21,106.01,106.03,31532.0,105.4273,105.5366,105.3378,105.3577,31532.0
2024-12-20 15:50:00,106.01,106.07,105.85,105.91,82341.0,105.3378,105.3975,105.1789,105.2385,82341.0
2024-12-20 15:55:00,105.91,106.11,105.83,106.03,186530.0,105.2385,105.4372,105.159,105.3577,186530.0
2024-12-23 09:30:00,105.44,105.76,105.23,105.37,18306.0,104.9486,105.2671,104.7396,104.8789,18306.0
2024-12-23 09:35:00,105.37,105.48,105.07,105.07,21774.0,104.8789,104.9884,104.5803,104.5803,21774.0
2024-12-23 09:40:00,105.1,105.34,105.04,105.04,20884.0,104.6102,104.8491,104.5505,104.5505,20884.0
2024-12-23 09:45:00,105.07,105.2,104.81,104.81,26017.0,104.5803,104.7097,104.3215,104.3215,26017.0
2024-12-23 09:50:00,104.8,104.99,104.8,104.9,28079.0,104.3116,104.5007,104.3116,104.4111,28079.0
2024-12-23 09:55:00,104.92,105.04,104.86,104.98,6538.0,104.431,104.5505,104.3713,104.4907,6538.0
2024-12-23 10:00:00,105.0,105.24,104.87,105.19,13808.0,104.5106,104.7495,104.3812,104.6998,13808.0
2024-12-23 10:05:00,105.19,105.23,104.96,104.98,12940.0,104.6998,104.7396,104.4708,104.4907,12940.0
2024-12-23 10:10:00,104.99,105.02,104.87,104.94,45426.0,104.5007,104.5305,104.3812,104.4509,45426.0
2024-12-23 10:15:00,104.93,105.14,104.92,105.04,9169.0,104.441,104.65,104.431,104.5505,9169.0
2024-12-23 10:20:00,105.02,105.09,104.88,104.89,12554.0,104.5305,104.6002,104.3912,104.4012,12554.0
2024-12-23 10:25:00,104.88,105.27,104.85,105.27,13573.0,104.3912,104.7794,104.3613,104.7794,13573.0
2024-12-23 10:30:00,105.28,105.37,105.2,105.33,17332.0,104.7893,104.8789,104.7097,104.8391,17332.0
2024-12-23 10:35:00,105.33,105.34,105.14,105.16,13586.0,104.8391,104.8491,104.65,104.6699,13586.0
2024-12-23 10:40:00,105.14,105.18,104.97,104.99,29634.0,104.65,104.6898,104.4808,104.5007,29634.0
2024-12-23 10:45:00,105.03,105.08,104.83,104.89,15039.0,104.5405,104.5903,104.3414,104.4012,15039.0
2024-12-23 10:50:00,104.9,104.9,104.69,104.76,32915.0,104.4111,104.4111,104.2021,104.2718,32915.0
2024-12-23 10:55:00,104.77,104.94,104.77,104.79,9958.0,104.2817,104.4509,104.2817,104.3016,9958.0
2024-12-23 11:00:00,104.81,105.11,104.78,105.07,17291.0,104.3215,104.6201,104.2917,104.5803,17291.0
2024-12-23 11:05:00,105.07,105.07,104.93,104.95,20464.0,104.5803,104.5803,104.441,104.4609,20464.0
2024-12-23 11:10:00,104.95,105.12,104.95,105.12,7032.0,104.4609,104.6301,104.4609,104.6301,7032.0
2024-12-23 11:15:00,105.08,105.1,104.99,105.04,7255.0,104.5903,104.6102,104.5007,104.5505,7255.0
2024-12-23 11:20:00,105.03,105.18,104.99,105.18,10834.0,104.5405,104.6898,104.5007,104.6898,10834.0
2024-12-23 11:25:00,105.2,105.26,105.16,105.17,12752.0,104.7097,104.7694,104.6699,104.6798,12752.0
2024-12-23 11:30:00,105.2,105.23,105.1,105.2,15199.0,104.7097,104.7396,104.6102,104.7097,15199.0
2024-12-23 11:35:00,105.18,105.23,105.15,105.18,6895.0,104.6898,104.7396,104.6599,104.6898,6895.0
2024-12-23 11:40:00,105.2,105.32,105.2,105.28,16743.0,104.7097,104.8291,104.7097,104.7893,16743.0
2024-12-23 11:45:00,105.28,105.37,105.24,105.35,6503.0,104.7893,104.8789,104.7495,104.859,6503.0
2024-12-23 11:50:00,105.37,105.45,105.37,105.44,4342.0,104.8789,104.9585,104.8789,104.9486,4342.0
2024-12-23 11:55:00,105.42,105.7,105.42,105.68,46671.0,104.9287,105.2074,104.9287,105.1875,46671.0
2024-12-23 12:00:00,105.63,105.71,105.57,105.59,5502.0,105.1377,105.2173,105.078,105.0979,5502.0
2024-12-23 12:05:00,105.52,105.56,105.46,105.48,1870.0,105.0282,105.068,104.9685,104.9884,1870.0
2024-12-23 12:10:00,105.5,105.6,105.49,105.49,6684.0,105.0083,105.1078,104.9984,104.9984,6684.0
2024-12-23 12:15:00,105.5,105.5,105.38,105.4,11875.0,105.0083,105.0083,104.8889,104.9088,11875.0
2024-12-23 12:20:00,105.4,105.45,105.36,105.38,2273.0,104.9088,104.9585,104.869,104.8889,2273.0
2024-12-23 12:25:00,105.4,105.49,105.36,105.42,3136.0,104.9088,104.9984,104.869,104.9287,3136.0
2024-12-23 12:30:00,105.39,105.39,105.25,105.38,7812.0,104.8988,104.8988,104.7595,104.8889,7812.0
2024-12-23 12:35:00,105.36,105.36,105.28,105.29,3400.0,104.869,104.869,104.7893,104.7993,3400.0
2024-12-23 12:40:00,105.29,105.32,105.23,105.32,3891.0,104.7993,104.8291,104.7396,104.8291,3891.0
2024-12-23 12:45:00,105.34,105.38,105.28,105.38,1772.0,104.8491,104.8889,104.7893,104.8889,1772.0
2024-12-23 12:50:00,105.32,105.33,105.29,105.32,2499.0,104.8291,104.8391,104.7993,104.8291,2499.0
2024-12-23 12:55:00,105.33,105.38,105.33,105.34,3489.0,104.8391,104.8889,104.8391,104.8491,3489.0
2024-12-23 13:00:00,105.34,105.46,105.32,105.44,4353.0,104.8491,104.9685,104.8291,104.9486,4353.0
2024-12-23 13:05:00,105.45,105.52,105.42,105.49,4652.0,104.9585,105.0282,104.9287,104.9984,4652.0
2024-12-23 13:10:00,105.51,105.51,105.43,105.43,4739.0,105.0183,105.0183,104.9386,104.9386,4739.0
2024-12-23 13:15:00,105.45,105.48,105.41,105.44,3968.0,104.9585,104.9884,104.9187,104.9486,3968.0
2024-12-23 13:20:00,105.43,105.47,105.36,105.36,5036.0,104.9386,104.9784,104.869,104.869,5036.0
2024-12-23 13:25:00,105.39,105.52,105.39,105.5,6829.0,104.8988,105.0282,104.8988,105.0083,6829.0
2024-12-23 13:30:00,105.5,105.53,105.47,105.5,4287.0,105.0083,105.0382,104.9784,105.0083,4287.0
2024-12-23 13:35:00,105.53,105.53,105.47,105.49,1531.0,105.0382,105.0382,104.9784,104.9984,1531.0
2024-12-23 13:40:00,105.49,105.5,105.41,105.42,6009.0,104.9984,105.0083,104.9187,104.9287,6009.0
2024-12-23 13:45:00,105.41,105.55,105.38,105.55,5060.0,104.9187,105.0581,104.8889,105.0581,5060.0
2024-12-23 13:50:00,105.55,105.65,105.54,105.64,3738.0,105.0581,105.1576,105.0481,105.1477,3738.0
2024-12-23 13:55:00,105.64,105.68,105.56,105.59,9215.0,105.1477,105.1875,105.068,105.0979,9215.0
2024-12-23 14:00:00,105.59,105.61,105.5,105.51,10931.0,105.0979,105.1178,105.0083,105.0183,10931.0
2024-12-23 14:05:00,105.52,105.56,105.51,105.55,4321.0,105.0282,105.068,105.0183,105.0581,4321.0
2024-12-23 14:10:00,105.58,105.66,105.56,105.59,15554.0,105.0879,105.1676,105.068,105.0979,15554.0
2024-12-23 14:15:00,105.6,105.65,105.6,105.65,4551.0,105.1078,105.1576,105.1078,105.1576,4551.0
2024-12-23 14:20:00,105.66,105.66,105.59,105.6,5830.0,105.1676,105.1676,105.0979,105.1078,5830.0
2024-12-23 14:25:00,105.6,105.6,105.56,105.57,3098.0,105.1078,105.1078,105.068,105.078,3098.0
2024-12-23 14:30:00,105.58,105.63,105.57,105.63,5434.0,105.0879,105.1377,105.078,105.1377,5434.0
2024-12-23 14:35:00,105.62,105.62,105.5,105.5,2637.0,105.1277,105.1277,105.0083,105.0083,2637.0
2024-12-23 14:40:00,105.47,105.68,105.46,105.67,7425.0,104.9784,105.1875,104.9685,105.1775,7425.0
2024-12-23 14:45:00,105.67,105.74,105.64,105.67,2757.0,105.1775,105.2472,105.1477,105.1775,2757.0
2024-12-23 14:50:00,105.67,105.7,105.59,105.6,4990.0,105.1775,105.2074,105.0979,105.1078,4990.0
2024-12-23 14:55:00,105.6,105.65,105.54,105.54,16112.0,105.1078,105.1576,105.0481,105.0481,16112.0
2024-12-23 15:00:00,105.54,105.58,105.49,105.57,18043.0,105.0481,105.0879,104.9984,105.078,18043.0
2024-12-23 15:05:00,105.55,105.61,105.55,105.59,16156.0,105.0581,105.1178,105.0581,105.0979,16156.0
2024-12-23 15:10:00,105.56,105.57,105.49,105.54,22372.0,105.068,105.078,104.9984,105.0481,22372.0
2024-12-23 15:15:00,105.55,105.57,105.42,105.48,23531.0,105.0581,105.078,104.9287,104.9884,23531.0
2024-12-23 15:20:00,105.51,105.6,105.51,105.59,14159.0,105.0183,105.1078,105.0183,105.0979,14159.0
2024-12-23 15:25:00,105.61,105.69,105.58,105.66,27317.0,105.1178,105.1974,105.0879,105.1676,27317.0
2024-12-23 15:30:00,105.66,105.66,105.53,105.59,17132.0,105.1676,105.1676,105.0382,105.0979,17132.0
2024-12-23 15:35:00,105.59,105.7,105.57,105.65,11718.0,105.0979,105.2074,105.078,105.1576,11718.0
2024-12-23 15:40:00,105.65,105.79,105.6,105.72,32634.0,105.1576,105.297,105.1078,105.2273,32634.0
2024-12-23 15:45:00,105.74,105.74,105.59,105.65,16071.0,105.2472,105.2472,105.0979,105.1576,16071.0
2024-12-23 15:50:00,105.66,105.85,105.65,105.81,56273.0,105.1676,105.3567,105.1576,105.3169,56273.0
2024-12-23 15:55:00,105.8,105.87,105.71,105.74,54205.0,105.3069,105.3766,105.2173,105.2472,54205.0
2024-12-24 09:30:00,105.64,105.72,105.11,105.34,38230.0,105.1477,105.2273,104.6201,104.8491,38230.0
2024-12-24 09:35:00,105.39,105.48,105.29,105.37,14344.0,104.8988,104.9884,104.7993,104.8789,14344.0
2024-12-24 09:40:00,105.41,105.59,105.35,105.45,16228.0,104.9187,105.0979,104.859,104.9585,16228.0
2024-12-24 09:45:00,105.41,105.56,105.28,105.56,9686.0,104.9187,105.068,104.7893,105.068,9686.0
2024-12-24 09:50:00,105.54,105.74,105.51,105.55,17883.0,105.0481,105.2472,105.0183,105.0581,17883.0
2024-12-24 09:55:00,105.52,105.56,105.43,105.55,12199.0,105.0282,105.068,104.9386,105.0581,12199.0
2024-12-24 10:00:00,105.58,105.62,105.41,105.58,11681.0,105.0879,105.1277,104.9187,105.0879,11681.0
2024-12-24 10:05:00,105.66,105.77,105.54,105.55,7509.0,105.1676,105.277,105.0481,105.0581,7509.0
2024-12-24 10:10:00,105.58,105.72,105.56,105.72,10252.0,105.0879,105.2273,105.068,105.2273,10252.0
2024-12-24 10:15:00,105.76,105.82,105.65,105.79,19803.0,105.2671,105.3268,105.1576,105.297,19803.0
2024-12-24 10:20:00,105.79,105.81,105.71,105.71,17944.0,105.297,105.3169,105.2173,105.2173,17944.0
2024-12-24 10:25:00,105.72,105.77,105.67,105.73,11085.0,105.2273,105.277,105.1775,105.2372,11085.0
2024-12-24 10:30:00,105.71,105.85,105.71,105.83,7871.0,105.2173,105.3567,105.2173,105.3368,7871.0
2024-12-24 10:35:00,105.83,105.9,105.75,105.8,5077.0,105.3368,105.4064,105.2571,105.3069,5077.0
2024-12-24 10:40:00,105.81,105.81,105.72,105.73,4481.0,105.3169,105.3169,105.2273,105.2372,4481.0
2024-12-24 10:45:00,105.7,105.76,105.67,105.75,4959.0,105.2074,105.2671,105.1775,105.2571,4959.0
2024-12-24 10:50:00,105.77,105.8,105.72,105.78,3220.0,105.277,105.3069,105.2273,105.287,3220.0
2024-12-24 10:55:00,105.79,105.88,105.74,105.88,4002.0,105.297,105.3865,105.2472,105.3865,4002.0
2024-12-24 11:00:00,105.89,105.91,105.84,105.84,11149.0,105.3965,105.4164,105.3467,105.3467,11149.0
2024-12-24 11:05:00,105.82,105.98,105.82,105.85,4408.0,105.3268,105.4861,105.3268,105.3567,4408.0
2024-12-24 11:10:00,105.8,105.8,105.58,105.62,7680.0,105.3069,105.3069,105.0879,105.1277,7680.0
2024-12-24 11:15:00,105.63,105.64,105.5,105.5,12196.0,105.1377,105.1477,105.0083,105.0083,12196.0
2024-12-24 11:20:00,105.54,105.61,105.5,105.59,67172.0,105.0481,105.1178,105.0083,105.0979,67172.0
2024-12-24 11:25:00,105.57,105.65,105.56,105.6,4124.0,105.078,105.1576,105.068,105.1078,4124.0
2024-12-24 11:30:00,105.62,105.69,105.62,105.68,2626.0,105.1277,105.1974,105.1277,105.1875,2626.0
2024-12-24 11:35:00,105.7,105.73,105.63,105.72,3153.0,105.2074,105.2372,105.1377,105.2273,3153.0
2024-12-24 11:40:00,105.72,105.77,105.69,105.77,7601.0,105.2273,105.277,105.1974,105.277,7601.0
2024-12-24 11:45:00,105.81,105.86,105.79,105.86,1777.0,105.3169,105.3666,105.297,105.3666,1777.0
2024-12-24 11:50:00,105.91,105.91,105.77,105.83,8073.0,105.4164,105.4164,105.277,105.3368,8073.0
2024-12-24 11:55:00,105.82,105.87,105.73,105.73,5520.0,105.3268,105.3766,105.2372,105.2372,5520.0
2024-12-24 12:00:00,105.72,105.81,105.72,105.79,2108.0,105.2273,105.3169,105.2273,105.297,2108.0
2024-12-24 12:05:00,105.83,105.83,105.72,105.8,3294.0,105.3368,105.3368,105.2273,105.3069,3294.0
2024-12-24 12:10:00,105.82,105.91,105.81,105.91,7648.0,105.3268,105.4164,105.3169,105.4164,7648.0
2024-12-24 12:15:00,105.91,106.01,105.91,106.01,2154.0,105.4164,105.5159,105.4164,105.5159,2154.0
2024-12-24 12:20:00,106.01,106.11,105.99,106.09,34951.0,105.5159,105.6155,105.496,105.5956,34951.0
2024-12-24 12:25:00,106.11,106.18,106.11,106.13,9573.0,105.6155,105.6851,105.6155,105.6354,9573.0
2024-12-24 12:30:00,106.12,106.13,106.0,106.03,10195.0,105.6254,105.6354,105.506,105.5358,10195.0
2024-12-24 12:35:00,106.01,106.14,105.99,106.13,16530.0,105.5159,105.6453,105.496,105.6354,16530.0
2024-12-24 12:40:00,106.13,106.23,106.08,106.11,21393.0,105.6354,105.7349,105.5856,105.6155,21393.0
2024-12-24 12:45:00,106.12,106.14,106.07,106.11,25607.0,105.6254,105.6453,105.5757,105.6155,25607.0
2024-12-24 12:50:00,106.11,106.32,106.11,106.2,46286.0,105.6155,105.8245,105.6155,105.705,46286.0
2024-12-24 12:55:00,106.22,106.41,106.22,106.34,61647.0,105.725,105.9141,105.725,105.8444,61647.0
2024-12-26 09:30:00,105.47,105.7,105.17,105.32,25196.0,104.9784,105.2074,104.6798,104.8291,25196.0
2024-12-26 09:35:00,105.39,105.44,105.17,105.18,20403.0,104.8988,104.9486,104.6798,104.6898,20403.0
2024-12-26 09:40:00,105.26,105.6,105.26,105.51,7189.0,104.7694,105.1078,104.7694,105.0183,7189.0
2024-12-26 09:45:00,105.55,105.77,105.54,105.77,5153.0,105.0581,105.277,105.0481,105.277,5153.0
2024-12-26 09:50:00,105.62,105.7,105.47,105.59,19028.0,105.1277,105.2074,104.9784,105.0979,19028.0
2024-12-26 09:55:00,105.62,105.86,105.52,105.86,9565.0,105.1277,105.3666,105.0282,105.3666,9565.0
2024-12-26 10:00:00,105.83,105.93,105.75,105.89,11072.0,105.3368,105.4363,105.2571,105.3965,11072.0
2024-12-26 10:05:00,105.92,106.02,105.89,105.97,14432.0,105.4264,105.5259,105.3965,105.4761,14432.0
2024-12-26 10:10:00,105.96,106.03,105.92,106.03,11173.0,105.4662,105.5358,105.4264,105.5358,11173.0
2024-12-26 10:15:00,106.01,106.16,106.01,106.02,9812.0,105.5159,105.6652,105.5159,105.5259,9812.0
2024-12-26 10:20:00,105.99,106.04,105.95,105.98,10853.0,105.496,105.5458,105.4562,105.4861,10853.0
2024-12-26 10:25:00,105.97,106.01,105.77,105.8,19015.0,105.4761,105.5159,105.277,105.3069,19015.0
2024-12-26 10:30:00,105.82,105.85,105.69,105.73,13797.0,105.3268,105.3567,105.1974,105.2372,13797.0
2024-12-26 10:35:00,105.72,105.75,105.66,105.68,8804.0,105.2273,105.2571,105.1676,105.1875,8804.0
2024-12-26 10:40:00,105.7,105.71,105.64,105.68,6807.0,105.2074,105.2173,105.1477,105.1875,6807.0
2024-12-26 10:45:00,105.68,105.96,105.67,105.95,11443.0,105.1875,105.4662,105.1775,105.4562,11443.0
2024-12-26 10:50:00,105.94,106.07,105.91,106.07,9126.0,105.4463,105.5757,105.4164,105.5757,9126.0
2024-12-26 10:55:00,106.07,106.11,106.05,106.08,10222.0,105.5757,105.6155,105.5557,105.5856,10222.0
2024-12-26 11:00:00,106.08,106.09,106.02,106.05,7524.0,105.5856,105.5956,105.5259,105.5557,7524.0
2024-12-26 11:05:00,106.04,106.08,106.02,106.03,8660.0,105.5458,105.5856,105.5259,105.5358,8660.0
2024-12-26 11:10:00,106.06,106.17,106.05,106.15,5985.0,105.5657,105.6752,105.5557,105.6553,5985.0
2024-12-26 11:15:00,106.16,106.18,106.13,106.17,2772.0,105.6652,105.6851,105.6354,105.6752,2772.0
2024-12-26 11:20:00,106.17,106.22,106.13,106.15,5691.0,105.6752,105.725,105.6354,105.6553,5691.0
2024-12-26 11:25:00,106.11,106.15,106.02,106.02,7253.0,105.6155,105.6553,105.5259,105.5259,7253.0
2024-12-26 11:30:00,106.03,106.05,105.93,105.94,6974.0,105.5358,105.5557,105.4363,105.4463,6974.0
2024-12-26 11:35:00,105.95,105.99,105.94,105.99,4079.0,105.4562,105.496,105.4463,105.496,4079.0
2024-12-26 11:40:00,105.98,106.14,105.98,106.13,5589.0,105.4861,105.6453,105.4861,105.6354,5589.0
2024-12-26 11:45:00,106.11,106.16,106.11,106.12,4820.0,105.6155,105.6652,105.6155,105.6254,4820.0
2024-12-26 11:50:00,106.13,106.2,106.11,106.12,5264.0,105.6354,105.705,105.6155,105.6254,5264.0
2024-12-26 11:55:00,106.14,106.21,106.14,106.17,5853.0,105.6453,105.715,105.6453,105.6752,5853.0
2024-12-26 12:00:00,106.16,106.25,106.16,106.25,5503.0,105.6652,105.7548,105.6652,105.7548,5503.0
2024-12-26 12:05:00,106.24,106.27,106.21,106.22,3685.0,105.7449,105.7747,105.715,105.725,3685.0
2024-12-26 12:10:00,106.24,106.25,106.1,106.1,24875.0,105.7449,105.7548,105.6055,105.6055,24875.0
2024-12-26 12:15:00,106.09,106.17,106.09,106.17,3685.0,105.5956,105.6752,105.5956,105.6752,3685.0
2024-12-26 12:20:00,106.2,106.21,106.16,106.17,4656.0,105.705,105.715,105.6652,105.6752,4656.0
2024-12-26 12:25:00,106.15,106.15,106.04,106.05,6724.0,105.6553,105.6553,105.5458,105.5557,6724.0
2024-12-26 12:30:00,106.05,106.09,106.0,106.08,2578.0,105.5557,105.5956,105.506,105.5856,2578.0
2024-12-26 12:35:00,106.05,106.07,106.03,106.05,3334.0,105.5557,105.5757,105.5358,105.5557,3334.0
2024-12-26 12:40:00,106.04,106.11,106.02,106.1,12167.0,105.5458,105.6155,105.5259,105.6055,12167.0
2024-12-26 12:45:00,106.13,106.13,105.93,106.02,27775.0,105.6354,105.6354,105.4363,105.5259,27775.0
2024-12-26 12:50:00,106.0,106.0,105.92,105.96,13815.0,105.506,105.506,105.4264,105.4662,13815.0
2024-12-26 12:55:00,105.95,106.0,105.86,105.88,9454.0,105.4562,105.506,105.3666,105.3865,9454.0
2024-12-26 13:00:00,105.87,106.15,105.87,106.15,11548.0,105.3766,105.6553,105.3766,105.6553,11548.0
2024-12-26 13:05:00,106.16,106.21,106.1,106.19,13404.0,105.6652,105.715,105.6055,105.6951,13404.0
2024-12-26 13:10:00,106.16,106.17,106.12,106.12,5624.0,105.6652,105.6752,105.6254,105.6254,5624.0
2024-12-26 13:15:00,106.12,106.22,106.11,106.22,5861.0,105.6254,105.725,105.6155,105.725,5861.0
2024-12-26 13:20:00,106.22,106.33,106.22,106.29,13159.0,105.725,105.8344,105.725,105.7946,13159.0
2024-12-26 13:25:00,106.3,106.32,106.26,106.27,7667.0,105.8046,105.8245,105.7648,105.7747,7667.0
2024-12-26 13:30:00,106.24,106.26,106.17,106.17,5420.0,105.7449,105.7648,105.6752,105.6752,5420.0
2024-12-26 13:35:00,106.19,106.23,106.15,106.21,7551.0,105.6951,105.7349,105.6553,105.715,7551.0
2024-12-26 13:40:00,106.2,106.23,106.12,106.13,3862.0,105.705,105.7349,105.6254,105.6354,3862.0
2024-12-26 13:45:00,106.15,106.22,106.13,106.22,6570.0,105.6553,105.725,105.6354,105.725,6570.0
2024-12-26 13:50:00,106.22,106.25,106.17,106.21,7147.0,105.725,105.7548,105.6752,105.715,7147.0
2024-12-26 13:55:00,106.21,106.28,106.21,106.23,2659.0,105.715,105.7847,105.715,105.7349,2659.0
2024-12-26 14:00:00,106.22,106.3,106.21,106.26,5217.0,105.725,105.8046,105.715,105.7648,5217.0
2024-12-26 14:05:00,106.28,106.31,106.26,106.28,6250.0,105.7847,105.8145,105.7648,105.7847,6250.0
2024-12-26 14:10:00,106.29,106.35,106.29,106.32,2124.0,105.7946,105.8543,105.7946,105.8245,2124.0
2024-12-26 14:15:00,106.28,106.29,106.23,106.23,6051.0,105.7847,105.7946,105.7349,105.7349,6051.0
2024-12-26 14:20:00,106.24,106.29,106.21,106.29,3948.0,105.7449,105.7946,105.715,105.7946,3948.0
2024-12-26 14:25:00,106.25,106.26,106.21,106.21,4832.0,105.7548,105.7648,105.715,105.715,4832.0
2024-12-26 14:30:00,106.22,106.25,106.19,106.2,6254.0,105.725,105.7548,105.6951,105.705,6254.0
2024-12-26 14:35:00,106.21,106.28,106.2,106.28,5644.0,105.715,105.7847,105.705,105.7847,5644.0
2024-12-26 14:40:00,106.27,106.37,106.26,106.33,4119.0,105.7747,105.8743,105.7648,105.8344,4119.0
2024-12-26 14:45:00,106.31,106.34,106.29,106.3,4650.0,105.8145,105.8444,105.7946,105.8046,4650.0
2024-12-26 14:50:00,106.29,106.31,106.27,106.31,5968.0,105.7946,105.8145,105.7747,105.8145,5968.0
2024-12-26 14:55:00,106.29,106.38,106.29,106.35,6360.0,105.7946,105.8842,105.7946,105.8543,6360.0
2024-12-26 15:00:00,106.34,106.37,106.3,106.32,14300.0,105.8444,105.8743,105.8046,105.8245,14300.0
2024-12-26 15:05:00,106.32,106.36,106.29,106.35,6766.0,105.8245,105.8643,105.7946,105.8543,6766.0
2024-12-26 15:10:00,106.34,106.38,106.29,106.29,9309.0,105.8444,105.8842,105.7946,105.7946,9309.0
2024-12-26 15:15:00,106.28,106.3,106.18,106.2,14120.0,105.7847,105.8046,105.6851,105.705,14120.0
2024-12-26 15:20:00,106.21,106.28,106.2,106.26,14508.0,105.715,105.7847,105.705,105.7648,14508.0
2024-12-26 15:25:00,106.27,106.32,106.26,106.28,7171.0,105.7747,105.8245,105.7648,105.7847,7171.0
2024-12-26 15:30:00,106.26,106.28,106.2,106.25,14643.0,105.7648,105.7847,105.705,105.7548,14643.0
2024-12-26 15:35:00,106.24,106.39,106.24,106.36,8163.0,105.7449,105.8942,105.7449,105.8643,8163.0
2024-12-26 15:40:00,106.37,106.38,106.3,106.31,10504.0,105.8743,105.8842,105.8046,105.8145,10504.0
2024-12-26 15:45:00,106.31,106.51,106.3,106.48,17063.0,105.8145,106.0136,105.8046,105.9837,17063.0
2024-12-26 15:50:00,106.45,106.48,106.32,106.37,31222.0,105.9539,105.9837,105.8245,105.8743,31222.0
2024-12-26 15:55:00,106.38,106.4,106.2,106.23,49045.0,105.8842,105.9041,105.705,105.7349,49045.0
2024-12-27 09:30:00,105.64,105.85,105.41,105.65,14632.0,105.1477,105.3567,104.9187,105.1576,14632.0
2024-12-27 09:35:00,105.75,105.97,105.68,105.97,6370.0,105.2571,105.4761,105.1875,105.4761,6370.0
2024-12-27 09:40:00,106.03,106.33,106.0,106.22,9508.0,105.5358,105.8344,105.506,105.725,9508.0
2024-12-27 09:45:00,106.25,106.43,106.19,106.31,5931.0,105.7548,105.934,105.6951,105.8145,5931.0
2024-12-27 09:50:00,106.23,106.32,106.22,106.27,8218.0,105.7349,105.8245,105.725,105.7747,8218.0
2024-12-27 09:55:00,106.28,106.31,106.2,106.24,3670.0,105.7847,105.8145,105.705,105.7449,3670.0
2024-12-27 10:00:00,106.21,106.21,106.02,106.09,5955.0,105.715,105.715,105.5259,105.5956,5955.0
2024-12-27 10:05:00,105.98,106.14,105.93,105.99,15449.0,105.4861,105.6453,105.4363,105.496,15449.0
2024-12-27 10:10:00,106.02,106.06,105.65,105.66,26249.0,105.5259,105.5657,105.1576,105.1676,26249.0
2024-12-27 10:15:00,105.65,105.73,105.57,105.58,17054.0,105.1576,105.2372,105.078,105.0879,17054.0
2024-12-27 10:20:00,105.5,105.66,105.47,105.54,18995.0,105.0083,105.1676,104.9784,105.0481,18995.0
2024-12-27 10:25:00,105.52,105.54,105.41,105.42,9073.0,105.0282,105.0481,104.9187,104.9287,9073.0
2024-12-27 10:30:00,105.35,105.46,105.33,105.42,7870.0,104.859,104.9685,104.8391,104.9287,7870.0
2024-12-27 10:35:00,105.43,105.45,105.36,105.38,2662.0,104.9386,104.9585,104.869,104.8889,2662.0
2024-12-27 10:40:00,105.35,105.58,105.3,105.58,4507.0,104.859,105.0879,104.8092,105.0879,4507.0
2024-12-27 10:45:00,105.56,105.76,105.56,105.76,5430.0,105.068,105.2671,105.068,105.2671,5430.0
2024-12-27 10:50:00,105.75,105.77,105.67,105.67,1886.0,105.2571,105.277,105.1775,105.1775,1886.0
2024-12-27 10:55:00,105.7,105.73,105.62,105.63,3253.0,105.2074,105.2372,105.1277,105.1377,3253.0
2024-12-27 11:00:00,105.64,105.64,105.41,105.45,9278.0,105.1477,105.1477,104.9187,104.9585,9278.0
2024-12-27 11:05:00,105.45,105.45,105.32,105.33,6252.0,104.9585,104.9585,104.8291,104.8391,6252.0
2024-12-27 11:10:00,105.33,105.34,105.26,105.3,7215.0,104.8391,104.8491,104.7694,104.8092,7215.0
2024-12-27 11:15:00,105.32,105.32,105.16,105.16,5976.0,104.8291,104.8291,104.6699,104.6699,5976.0
2024-12-27 11:20:00,105.17,105.33,105.17,105.3,8602.0,104.6798,104.8391,104.6798,104.8092,8602.0
2024-12-27 11:25:00,105.3,105.36,105.27,105.27,3975.0,104.8092,104.869,104.7794,104.7794,3975.0
2024-12-27 11:30:00,105.36,105.43,105.33,105.43,6301.0,104.869,104.9386,104.8391,104.9386,6301.0
2024-12-27 11:35:00,105.41,105.5,105.4,105.44,950.0,104.9187,105.0083,104.9088,104.9486,950.0
2024-12-27 11:40:00,105.44,105.45,105.17,105.18,7824.0,104.9486,104.9585,104.6798,104.6898,7824.0
2024-12-27 11:45:00,105.19,105.19,105.02,105.06,5458.0,104.6998,104.6998,104.5305,104.5704,5458.0
2024-12-27 11:50:00,105.05,105.05,104.86,104.89,10103.0,104.5604,104.5604,104.3713,104.4012,10103.0
2024-12-27 11:55:00,104.91,104.93,104.84,104.9,11650.0,104.4211,104.441,104.3514,104.4111,11650.0
2024-12-27 12:00:00,104.89,104.92,104.79,104.8,8755.0,104.4012,104.431,104.3016,104.3116,8755.0
2024-12-27 12:05:00,104.79,104.79,104.66,104.73,21845.0,104.3016,104.3016,104.1722,104.2419,21845.0
2024-12-27 12:10:00,104.76,104.76,104.66,104.69,4339.0,104.2718,104.2718,104.1722,104.2021,4339.0
2024-12-27 12:15:00,104.69,104.74,104.65,104.68,4700.0,104.2021,104.2519,104.1623,104.1921,4700.0
2024-12-27 12:20:00,104.65,104.65,104.43,104.45,8664.0,104.1623,104.1623,103.9433,103.9632,8664.0
2024-12-27 12:25:00,104.47,104.63,104.47,104.63,8829.0,103.9831,104.1424,103.9831,104.1424,8829.0
2024-12-27 12:30:00,104.67,104.74,104.66,104.66,5470.0,104.1822,104.2519,104.1722,104.1722,5470.0
2024-12-27 12:35:00,104.66,104.67,104.53,104.57,3800.0,104.1722,104.1822,104.0428,104.0826,3800.0
2024-12-27 12:40:00,104.55,104.58,104.47,104.47,5320.0,104.0627,104.0926,103.9831,103.9831,5320.0
2024-12-27 12:45:00,104.53,104.53,104.47,104.5,2236.0,104.0428,104.0428,103.9831,104.013,2236.0
2024-12-27 12:50:00,104.55,104.57,104.5,104.57,6568.0,104.0627,104.0826,104.013,104.0826,6568.0
2024-12-27 12:55:00,104.61,104.67,104.61,104.63,500.0,104.1225,104.1822,104.1225,104.1424,500.0
2024-12-27 13:00:00,104.69,104.77,104.66,104.77,44585.0,104.2021,104.2817,104.1722,104.2817,44585.0
2024-12-27 13:05:00,104.74,104.77,104.66,104.71,8679.0,104.2519,104.2817,104.1722,104.222,8679.0
2024-12-27 13:10:00,104.78,104.78,104.74,104.74,700.0,104.2917,104.2917,104.2519,104.2519,700.0
2024-12-27 13:15:00,104.77,104.79,104.73,104.73,1268.0,104.2817,104.3016,104.2419,104.2419,1268.0
2024-12-27 13:20:00,104.78,104.78,104.72,104.74,2381.0,104.2917,104.2917,104.2319,104.2519,2381.0
2024-12-27 13:25:00,104.75,104.78,104.68,104.69,2450.0,104.2618,104.2917,104.1921,104.2021,2450.0
2024-12-27 13:30:00,104.65,104.76,104.6,104.76,6401.0,104.1623,104.2718,104.1125,104.2718,6401.0
2024-12-27 13:35:00,104.73,104.84,104.72,104.83,4541.0,104.2419,104.3514,104.2319,104.3414,4541.0
2024-12-27 13:40:00,104.91,104.91,104.77,104.77,4847.0,104.4211,104.4211,104.2817,104.2817,4847.0
2024-12-27 13:45:00,104.77,104.79,104.72,104.77,5207.0,104.2817,104.3016,104.2319,104.2817,5207.0
2024-12-27 13:50:00,104.8,104.98,104.78,104.98,3950.0,104.3116,104.4907,104.2917,104.4907,3950.0
2024-12-27 13:55:00,105.0,105.03,104.98,104.98,3400.0,104.5106,104.5405,104.4907,104.4907,3400.0
2024-12-27 14:00:00,104.95,104.97,104.91,104.92,3700.0,104.4609,104.4808,104.4211,104.431,3700.0
2024-12-27 14:05:00,104.92,105.0,104.91,105.0,1540.0,104.431,104.5106,104.4211,104.5106,1540.0
2024-12-27 14:10:00,105.01,105.03,104.99,104.99,750.0,104.5206,104.5405,104.5007,104.5007,750.0
2024-12-27 14:15:00,105.0,105.08,104.98,105.06,5036.0,104.5106,104.5903,104.4907,104.5704,5036.0
2024-12-27 14:20:00,105.09,105.11,105.02,105.1,5828.0,104.6002,104.6201,104.5305,104.6102,5828.0
2024-12-27 14:25:00,105.08,105.08,105.0,105.02,7401.0,104.5903,104.5903,104.5106,104.5305,7401.0
2024-12-27 14:30:00,104.99,105.0,104.96,104.96,2300.0,104.5007,104.5106,104.4708,104.4708,2300.0
2024-12-27 14:35:00,105.08,105.14,105.06,105.11,3446.0,104.5903,104.65,104.5704,104.6201,3446.0
2024-12-27 14:40:00,105.17,105.19,105.14,105.16,6700.0,104.6798,104.6998,104.65,104.6699,6700.0
2024-12-27 14:45:00,105.25,105.32,105.25,105.31,500.0,104.7595,104.8291,104.7595,104.8192,500.0
2024-12-27 14:50:00,105.33,105.33,105.2,105.27,6676.0,104.8391,104.8391,104.7097,104.7794,6676.0
2024-12-27 14:55:00,105.28,105.4,105.28,105.31,6704.0,104.7893,104.9088,104.7893,104.8192,6704.0
2024-12-27 15:00:00,105.34,105.35,105.18,105.21,7860.0,104.8491,104.859,104.6898,104.7197,7860.0
2024-12-27 15:05:00,105.19,105.19,105.05,105.19,2070.0,104.6998,104.6998,104.5604,104.6998,2070.0
2024-12-27 15:10:00,105.16,105.16,104.91,104.91,7174.0,104.6699,104.6699,104.4211,104.4211,7174.0
2024-12-27 15:15:00,104.92,104.93,104.88,104.91,3304.0,104.431,104.441,104.3912,104.4211,3304.0
2024-12-27 15:20:00,104.91,104.92,104.8,104.82,7935.0,104.4211,104.431,104.3116,104.3315,7935.0
2024-12-27 15:25:00,104.83,104.9,104.81,104.86,5380.0,104.3414,104.4111,104.3215,104.3713,5380.0
2024-12-27 15:30:00,104.82,104.9,104.8,104.86,7880.0,104.3315,104.4111,104.3116,104.3713,7880.0
2024-12-27 15:35:00,104.87,104.88,104.81,104.83,7406.0,104.3812,104.3912,104.3215,104.3414,7406.0
2024-12-27 15:40:00,104.82,104.86,104.71,104.75,16113.0,104.3315,104.3713,104.222,104.2618,16113.0
2024-12-27 15:45:00,104.77,104.81,104.57,104.81,254667.0,104.2817,104.3215,104.0826,104.3215,254667.0
2024-12-27 15:50:00,104.87,105.12,104.84,105.03,57072.0,104.3812,104.6301,104.3514,104.5405,57072.0
2024-12-27 15:55:00,105.04,105.04,104.85,104.97,57436.0,104.5505,104.5505,104.3613,104.4808,57436.0
2024-12-30 09:30:00,104.37,104.39,103.81,104.09,58560.0,103.8836,103.9035,103.3262,103.6049,58560.0
2024-12-30 09:35:00,104.02,104.03,103.34,103.39,12594.0,103.5352,103.5452,102.8584,102.9081,12594.0
2024-12-30 09:40:00,103.39,103.46,103.21,103.44,12404.0,102.9081,102.9778,102.729,102.9579,12404.0
2024-12-30 09:45:00,103.39,103.52,103.28,103.33,7852.0,102.9081,103.0375,102.7987,102.8484,7852.0
2024-12-30 09:50:00,103.28,103.4,103.21,103.36,10253.0,102.7987,102.9181,102.729,102.8783,10253.0
2024-12-30 09:55:00,103.35,103.43,103.08,103.09,24315.0,102.8683,102.948,102.5996,102.6095,24315.0
2024-12-30 10:00:00,103.05,103.59,102.96,103.27,29273.0,102.5697,103.1072,102.4801,102.7887,29273.0
2024-12-30 10:05:00,103.36,103.4,103.28,103.3,3740.0,102.8783,102.9181,102.7987,102.8186,3740.0
2024-12-30 10:10:00,103.27,103.29,103.1,103.27,9954.0,102.7887,102.8086,102.6195,102.7887,9954.0
2024-12-30 10:15:00,103.22,103.26,103.11,103.21,32192.0,102.7389,102.7787,102.6294,102.729,32192.0
2024-12-30 10:20:00,103.25,103.32,103.11,103.12,13597.0,102.7688,102.8385,102.6294,102.6394,13597.0
2024-12-30 10:25:00,103.15,103.34,103.14,103.23,18250.0,102.6693,102.8584,102.6593,102.7489,18250.0
2024-12-30 10:30:00,103.25,103.4,103.23,103.31,11362.0,102.7688,102.9181,102.7489,102.8285,11362.0
2024-12-30 10:35:00,103.29,103.44,103.23,103.44,10423.0,102.8086,102.9579,102.7489,102.9579,10423.0
2024-12-30 10:40:00,103.48,103.59,103.44,103.57,11732.0,102.9977,103.1072,102.9579,103.0873,11732.0
2024-12-30 10:45:00,103.56,103.68,103.35,103.44,14208.0,103.0773,103.1968,102.8683,102.9579,14208.0
2024-12-30 10:50:00,103.51,103.61,103.46,103.54,6008.0,103.0276,103.1271,102.9778,103.0574,6008.0
2024-12-30 10:55:00,103.56,103.79,103.55,103.79,5879.0,103.0773,103.3063,103.0674,103.3063,5879.0
2024-12-30 11:00:00,103.78,103.84,103.75,103.81,9506.0,103.2963,103.356,103.2665,103.3262,9506.0
2024-12-30 11:05:00,103.83,104.06,103.8,104.01,13827.0,103.3461,103.575,103.3162,103.5253,13827.0
2024-12-30 11:10:00,104.03,104.14,103.99,104.12,7541.0,103.5452,103.6546,103.5053,103.6347,7541.0
2024-12-30 11:15:00,104.11,104.22,104.11,104.2,10450.0,103.6248,103.7343,103.6248,103.7144,10450.0
2024-12-30 11:20:00,104.21,104.31,104.17,104.21,40963.0,103.7243,103.8239,103.6845,103.7243,40963.0
2024-12-30 11:25:00,104.21,104.32,104.21,104.29,54091.0,103.7243,103.8338,103.7243,103.8039,54091.0
2024-12-30 11:30:00,104.24,104.37,104.22,104.37,46130.0,103.7542,103.8836,103.7343,103.8836,46130.0
2024-12-30 11:35:00,104.36,104.42,104.34,104.42,6663.0,103.8736,103.9333,103.8537,103.9333,6663.0
2024-12-30 11:40:00,104.4,104.63,104.4,104.61,6439.0,103.9134,104.1424,103.9134,104.1225,6439.0
2024-12-30 11:45:00,104.6,104.6,104.3,104.3,7300.0,104.1125,104.1125,103.8139,103.8139,7300.0
2024-12-30 11:50:00,104.31,104.45,104.29,104.42,4603.0,103.8239,103.9632,103.8039,103.9333,4603.0
2024-12-30 11:55:00,104.46,104.55,104.45,104.52,9388.0,103.9732,104.0627,103.9632,104.0329,9388.0
2024-12-30 12:00:00,104.53,104.59,104.49,104.59,4029.0,104.0428,104.1025,104.003,104.1025,4029.0
2024-12-30 12:05:00,104.53,104.56,104.46,104.48,5500.0,104.0428,104.0727,103.9732,103.9931,5500.0
2024-12-30 12:10:00,104.48,104.59,104.47,104.56,4260.0,103.9931,104.1025,103.9831,104.0727,4260.0
2024-12-30 12:15:00,104.59,104.6,104.54,104.55,4092.0,104.1025,104.1125,104.0528,104.0627,4092.0
2024-12-30 12:20:00,104.56,104.66,104.56,104.65,3250.0,104.0727,104.1722,104.0727,104.1623,3250.0
2024-12-30 12:25:00,104.65,104.66,104.58,104.59,8673.0,104.1623,104.1722,104.0926,104.1025,8673.0
2024-12-30 12:30:00,104.6,104.7,104.56,104.69,5608.0,104.1125,104.212,104.0727,104.2021,5608.0
2024-12-30 12:35:00,104.72,104.81,104.71,104.73,11870.0,104.2319,104.3215,104.222,104.2419,11870.0
2024-12-30 12:40:00,104.7,104.73,104.64,104.69,2200.0,104.212,104.2419,104.1523,104.2021,2200.0
2024-12-30 12:45:00,104.68,104.8,104.65,104.77,10958.0,104.1921,104.3116,104.1623,104.2817,10958.0
2024-12-30 12:50:00,104.78,104.78,104.64,104.65,4354.0,104.2917,104.2917,104.1523,104.1623,4354.0
2024-12-30 12:55:00,104.63,104.74,104.52,104.71,2100.0,104.1424,104.2519,104.0329,104.222,2100.0
2024-12-30 13:00:00,104.74,104.74,104.6,104.65,5316.0,104.2519,104.2519,104.1125,104.1623,5316.0
2024-12-30 13:05:00,104.66,104.77,104.64,104.77,3141.0,104.1722,104.2817,104.1523,104.2817,3141.0
2024-12-30 13:10:00,104.74,104.92,104.74,104.9,2813.0,104.2519,104.431,104.2519,104.4111,2813.0
2024-12-30 13:15:00,104.9,104.95,104.85,104.85,4757.0,104.4111,104.4609,104.3613,104.3613,4757.0
2024-12-30 13:20:00,104.85,104.9,104.79,104.8,2364.0,104.3613,104.4111,104.3016,104.3116,2364.0
2024-12-30 13:25:00,104.81,104.81,104.7,104.74,6018.0,104.3215,104.3215,104.212,104.2519,6018.0
2024-12-30 13:30:00,104.7,104.8,104.68,104.77,5251.0,104.212,104.3116,104.1921,104.2817,5251.0
2024-12-30 13:35:00,104.79,104.84,104.7,104.74,7796.0,104.3016,104.3514,104.212,104.2519,7796.0
2024-12-30 13:40:00,104.76,104.81,104.73,104.78,14742.0,104.2718,104.3215,104.2419,104.2917,14742.0
2024-12-30 13:45:00,104.82,104.87,104.79,104.86,3848.0,104.3315,104.3812,104.3016,104.3713,3848.0
2024-12-30 13:50:00,104.87,104.91,104.83,104.9,4361.0,104.3812,104.4211,104.3414,104.4111,4361.0
2024-12-30 13:55:00,104.89,104.96,104.82,104.84,10745.0,104.4012,104.4708,104.3315,104.3514,10745.0
2024-12-30 14:00:00,104.85,104.88,104.79,104.79,5722.0,104.3613,104.3912,104.3016,104.3016,5722.0
2024-12-30 14:05:00,104.8,104.81,104.69,104.75,12201.0,104.3116,104.3215,104.2021,104.2618,12201.0
2024-12-30 14:10:00,104.77,104.79,104.61,104.66,5096.0,104.2817,104.3016,104.1225,104.1722,5096.0
2024-12-30 14:15:00,104.67,104.69,104.61,104.61,3298.0,104.1822,104.2021,104.1225,104.1225,3298.0
2024-12-30 14:20:00,104.59,104.6,104.46,104.54,10580.0,104.1025,104.1125,103.9732,104.0528,10580.0
2024-12-30 14:25:00,104.5,104.61,104.5,104.57,2661.0,104.013,104.1225,104.013,104.0826,2661.0
2024-12-30 14:30:00,104.58,104.67,104.57,104.61,1772.0,104.0926,104.1822,104.0826,104.1225,1772.0
2024-12-30 14:35:00,104.61,104.63,104.55,104.59,2784.0,104.1225,104.1424,104.0627,104.1025,2784.0
2024-12-30 14:40:00,104.58,104.67,104.57,104.62,2818.0,104.0926,104.1822,104.0826,104.1324,2818.0
2024-12-30 14:45:00,104.62,104.71,104.61,104.7,1800.0,104.1324,104.222,104.1225,104.212,1800.0
2024-12-30 14:50:00,104.7,104.76,104.68,104.75,10784.0,104.212,104.2718,104.1921,104.2618,10784.0
2024-12-30 14:55:00,104.78,104.82,104.75,104.75,10309.0,104.2917,104.3315,104.2618,104.2618,10309.0
2024-12-30 15:00:00,104.76,104.76,104.64,104.65,4400.0,104.2718,104.2718,104.1523,104.1623,4400.0
2024-12-30 15:05:00,104.62,104.71,104.62,104.68,5775.0,104.1324,104.222,104.1324,104.1921,5775.0
2024-12-30 15:10:00,104.73,104.77,104.69,104.76,7950.0,104.2419,104.2817,104.2021,104.2718,7950.0
2024-12-30 15:15:00,104.76,104.91,104.72,104.89,7820.0,104.2718,104.4211,104.2319,104.4012,7820.0
2024-12-30 15:20:00,104.89,104.92,104.84,104.88,6729.0,104.4012,104.431,104.3514,104.3912,6729.0
2024-12-30 15:25:00,104.89,104.89,104.66,104.67,9007.0,104.4012,104.4012,104.1722,104.1822,9007.0
2024-12-30 15:30:00,104.68,104.71,104.59,104.63,10199.0,104.1921,104.222,104.1025,104.1424,10199.0
2024-12-30 15:35:00,104.62,104.67,104.54,104.6,8083.0,104.1324,104.1822,104.0528,104.1125,8083.0
2024-12-30 15:40:00,104.59,104.77,104.57,104.74,15647.0,104.1025,104.2817,104.0826,104.2519,15647.0
2024-12-30 15:45:00,104.75,104.84,104.74,104.76,12884.0,104.2618,104.3514,104.2519,104.2718,12884.0
2024-12-30 15:50:00,104.76,104.87,104.65,104.66,33531.0,104.2718,104.3812,104.1623,104.1722,33531.0
2024-12-30 15:55:00,104.67,104.7,104.46,104.46,86965.0,104.1822,104.212,103.9732,103.9732,86965.0
2024-12-31 09:30:00,104.93,105.48,104.93,105.26,64113.0,104.441,104.9884,104.441,104.7694,64113.0
2024-12-31 09:35:00,105.25,105.49,104.94,105.04,63567.0,104.7595,104.9984,104.4509,104.5505,63567.0
2024-12-31 09:40:00,104.98,105.19,104.87,105.11,40055.0,104.4907,104.6998,104.3812,104.6201,40055.0
2024-12-31 09:45:00,105.1,105.19,104.98,105.01,22061.0,104.6102,104.6998,104.4907,104.5206,22061.0
2024-12-31 09:50:00,104.94,104.95,104.58,104.7,14619.0,104.4509,104.4609,104.0926,104.212,14619.0
2024-12-31 09:55:00,104.75,104.94,104.75,104.88,7645.0,104.2618,104.4509,104.2618,104.3912,7645.0
2024-12-31 10:00:00,104.96,105.09,104.88,104.88,4169.0,104.4708,104.6002,104.3912,104.3912,4169.0
2024-12-31 10:05:00,104.95,104.95,104.75,104.78,13514.0,104.4609,104.4609,104.2618,104.2917,13514.0
2024-12-31 10:10:00,104.75,104.87,104.68,104.87,45425.0,104.2618,104.3812,104.1921,104.3812,45425.0
2024-12-31 10:15:00,104.82,105.04,104.82,105.0,7590.0,104.3315,104.5505,104.3315,104.5106,7590.0
2024-12-31 10:20:00,105.02,105.26,105.02,105.23,9281.0,104.5305,104.7694,104.5305,104.7396,9281.0
2024-12-31 10:25:00,105.2,105.21,105.07,105.13,22730.0,104.7097,104.7197,104.5803,104.64,22730.0
2024-12-31 10:30:00,105.05,105.07,104.82,104.83,11173.0,104.5604,104.5803,104.3315,104.3414,11173.0
2024-12-31 10:35:00,104.85,105.08,104.81,105.05,10860.0,104.3613,104.5903,104.3215,104.5604,10860.0
2024-12-31 10:40:00,105.08,105.08,104.98,105.05,7782.0,104.5903,104.5903,104.4907,104.5604,7782.0
2024-12-31 10:45:00,104.98,105.04,104.9,105.0,3942.0,104.4907,104.5505,104.4111,104.5106,3942.0
2024-12-31 10:50:00,104.93,105.03,104.93,104.95,2963.0,104.441,104.5405,104.441,104.4609,2963.0
2024-12-31 10:55:00,104.94,104.94,104.83,104.84,8343.0,104.4509,104.4509,104.3414,104.3514,8343.0
2024-12-31 11:00:00,104.85,104.85,104.62,104.67,22353.0,104.3613,104.3613,104.1324,104.1822,22353.0
2024-12-31 11:05:00,104.64,104.77,104.64,104.73,15259.0,104.1523,104.2817,104.1523,104.2419,15259.0
2024-12-31 11:10:00,104.74,104.82,104.68,104.82,10424.0,104.2519,104.3315,104.1921,104.3315,10424.0
2024-12-31 11:15:00,104.82,104.91,104.75,104.75,13677.0,104.3315,104.4211,104.2618,104.2618,13677.0
2024-12-31 11:20:00,104.73,104.77,104.57,104.57,24653.0,104.2419,104.2817,104.0826,104.0826,24653.0
2024-12-31 11:25:00,104.59,104.62,104.51,104.57,17219.0,104.1025,104.1324,104.0229,104.0826,17219.0
2024-12-31 11:30:00,104.58,104.64,104.53,104.62,25508.0,104.0926,104.1523,104.0428,104.1324,25508.0
2024-12-31 11:35:00,104.6,104.66,104.56,104.63,14247.0,104.1125,104.1722,104.0727,104.1424,14247.0
2024-12-31 11:40:00,104.63,104.75,104.59,104.72,16839.0,104.1424,104.2618,104.1025,104.2319,16839.0
2024-12-31 11:45:00,104.74,104.81,104.68,104.79,20243.0,104.2519,104.3215,104.1921,104.3016,20243.0
2024-12-31 11:50:00,104.79,104.8,104.71,104.77,15822.0,104.3016,104.3116,104.222,104.2817,15822.0
2024-12-31 11:55:00,104.75,104.76,104.67,104.71,12944.0,104.2618,104.2718,104.1822,104.222,12944.0
2024-12-31 12:00:00,104.7,104.71,104.46,104.63,39664.0,104.212,104.222,103.9732,104.1424,39664.0
2024-12-31 12:05:00,104.63,104.66,104.57,104.59,18553.0,104.1424,104.1722,104.0826,104.1025,18553.0
2024-12-31 12:10:00,104.54,104.55,104.47,104.52,10269.0,104.0528,104.0627,103.9831,104.0329,10269.0
2024-12-31 12:15:00,104.53,104.6,104.5,104.59,9160.0,104.0428,104.1125,104.013,104.1025,9160.0
2024-12-31 12:20:00,104.59,104.62,104.4,104.44,20889.0,104.1025,104.1324,103.9134,103.9532,20889.0
2024-12-31 12:25:00,104.45,104.47,104.41,104.43,4622.0,103.9632,103.9831,103.9234,103.9433,4622.0
2024-12-31 12:30:00,104.44,104.46,104.36,104.39,2882.0,103.9532,103.9732,103.8736,103.9035,2882.0
2024-12-31 12:35:00,104.41,104.41,104.33,104.35,8858.0,103.9234,103.9234,103.8438,103.8637,8858.0
2024-12-31 12:40:00,104.33,104.43,104.33,104.43,17289.0,103.8438,103.9433,103.8438,103.9433,17289.0
2024-12-31 12:45:00,104.44,104.48,104.4,104.45,5349.0,103.9532,103.9931,103.9134,103.9632,5349.0
2024-12-31 12:50:00,104.45,104.65,104.45,104.65,9615.0,103.9632,104.1623,103.9632,104.1623,9615.0
2024-12-31 12:55:00,104.68,104.84,104.67,104.77,11093.0,104.1921,104.3514,104.1822,104.2817,11093.0
2024-12-31 13:00:00,104.76,104.79,104.68,104.72,10512.0,104.2718,104.3016,104.1921,104.2319,10512.0
2024-12-31 13:05:00,104.71,104.76,104.68,104.76,6958.0,104.222,104.2718,104.1921,104.2718,6958.0
2024-12-31 13:10:00,104.74,104.75,104.65,104.7,4094.0,104.2519,104.2618,104.1623,104.212,4094.0
2024-12-31 13:15:00,104.68,104.7,104.59,104.59,1500.0,104.1921,104.212,104.1025,104.1025,1500.0
2024-12-31 13:20:00,104.56,104.56,104.32,104.33,17032.0,104.0727,104.0727,103.8338,103.8438,17032.0
2024-12-31 13:25:00,104.33,104.41,104.32,104.36,30954.0,103.8438,103.9234,103.8338,103.8736,30954.0
2024-12-31 13:30:00,104.33,104.5,104.31,104.46,6011.0,103.8438,104.013,103.8239,103.9732,6011.0
2024-12-31 13:35:00,104.44,104.46,104.36,104.42,3837.0,103.9532,103.9732,103.8736,103.9333,3837.0
2024-12-31 13:40:00,104.47,104.64,104.47,104.64,3743.0,103.9831,104.1523,103.9831,104.1523,3743.0
2024-12-31 13:45:00,104.6,104.62,104.56,104.6,4450.0,104.1125,104.1324,104.0727,104.1125,4450.0
2024-12-31 13:50:00,104.64,104.65,104.59,104.59,2693.0,104.1523,104.1623,104.1025,104.1025,2693.0
2024-12-31 13:55:00,104.6,104.6,104.45,104.47,5723.0,104.1125,104.1125,103.9632,103.9831,5723.0
2024-12-31 14:00:00,104.43,104.47,104.34,104.37,15514.0,103.9433,103.9831,103.8537,103.8836,15514.0
2024-12-31 14:05:00,104.41,104.64,104.41,104.64,5625.0,103.9234,104.1523,103.9234,104.1523,5625.0
2024-12-31 14:10:00,104.66,104.74,104.66,104.74,3204.0,104.1722,104.2519,104.1722,104.2519,3204.0
2024-12-31 14:15:00,104.72,104.72,104.47,104.48,8066.0,104.2319,104.2319,103.9831,103.9931,8066.0
2024-12-31 14:20:00,104.49,104.53,104.39,104.48,5290.0,104.003,104.0428,103.9035,103.9931,5290.0
2024-12-31 14:25:00,104.52,104.55,104.46,104.5,7176.0,104.0329,104.0627,103.9732,104.013,7176.0
2024-12-31 14:30:00,104.42,104.43,104.36,104.36,2609.0,103.9333,103.9433,103.8736,103.8736,2609.0
2024-12-31 14:35:00,104.35,104.51,104.34,104.5,9999.0,103.8637,104.0229,103.8537,104.013,9999.0
2024-12-31 14:40:00,104.49,104.49,104.3,104.36,4133.0,104.003,104.003,103.8139,103.8736,4133.0
2024-12-31 14:45:00,104.36,104.41,104.35,104.4,6016.0,103.8736,103.9234,103.8637,103.9134,6016.0
2024-12-31 14:50:00,104.36,104.58,104.36,104.5,4010.0,103.8736,104.0926,103.8736,104.013,4010.0
2024-12-31 14:55:00,104.52,104.63,104.52,104.6,2710.0,104.0329,104.1424,104.0329,104.1125,2710.0
2024-12-31 15:00:00,104.57,104.65,104.57,104.65,3203.0,104.0826,104.1623,104.0826,104.1623,3203.0
2024-12-31 15:05:00,104.69,104.77,104.69,104.75,3558.0,104.2021,104.2817,104.2021,104.2618,3558.0
2024-12-31 15:10:00,104.74,104.75,104.56,104.59,13355.0,104.2519,104.2618,104.0727,104.1025,13355.0
2024-12-31 15:15:00,104.58,104.65,104.55,104.65,3052.0,104.0926,104.1623,104.0627,104.1623,3052.0
2024-12-31 15:20:00,104.61,104.77,104.57,104.73,3032.0,104.1225,104.2817,104.0826,104.2419,3032.0
2024-12-31 15:25:00,104.62,104.82,104.58,104.78,14120.0,104.1324,104.3315,104.0926,104.2917,14120.0
2024-12-31 15:30:00,104.76,104.76,104.61,104.64,46946.0,104.2718,104.2718,104.1225,104.1523,46946.0
2024-12-31 15:35:00,104.65,104.79,104.55,104.55,6947.0,104.1623,104.3016,104.0627,104.0627,6947.0
2024-12-31 15:40:00,104.5,104.55,104.45,104.45,7848.0,104.013,104.0627,103.9632,103.9632,7848.0
2024-12-31 15:45:00,104.44,104.63,104.33,104.63,19058.0,103.9532,104.1424,103.8438,104.1424,19058.0
2024-12-31 15:50:00,104.61,104.68,104.46,104.46,37315.0,104.1225,104.1921,103.9732,103.9732,37315.0
2024-12-31 15:55:00,104.47,104.51,104.36,104.5,93365.0,103.9831,104.0229,103.8736,104.013,93365.0
2025-01-02 09:30:00,105.47,105.56,105.21,105.39,52056.0,104.9784,105.068,104.7197,104.8988,52056.0
2025-01-02 09:35:00,105.39,105.49,105.17,105.37,19883.0,104.8988,104.9984,104.6798,104.8789,19883.0
2025-01-02 09:40:00,105.37,105.69,105.28,105.68,23121.0,104.8789,105.1974,104.7893,105.1875,23121.0
2025-01-02 09:45:00,105.69,105.88,105.66,105.85,125497.0,105.1974,105.3865,105.1676,105.3567,125497.0
2025-01-02 09:50:00,105.87,106.14,105.82,106.14,148462.0,105.3766,105.6453,105.3268,105.6453,148462.0
2025-01-02 09:55:00,106.09,106.19,105.79,105.86,38602.0,105.5956,105.6951,105.297,105.3666,38602.0
2025-01-02 10:00:00,105.91,105.95,105.5,105.6,15889.0,105.4164,105.4562,105.0083,105.1078,15889.0
2025-01-02 10:05:00,105.54,105.59,105.28,105.48,14072.0,105.0481,105.0979,104.7893,104.9884,14072.0
2025-01-02 10:10:00,105.46,105.47,105.26,105.36,8331.0,104.9685,104.9784,104.7694,104.869,8331.0
2025-01-02 10:15:00,105.36,105.38,105.21,105.3,13464.0,104.869,104.8889,104.7197,104.8092,13464.0
2025-01-02 10:20:00,105.13,105.13,104.7,104.84,211511.0,104.64,104.64,104.212,104.3514,211511.0
2025-01-02 10:25:00,104.84,104.96,104.76,104.85,9915.0,104.3514,104.4708,104.2718,104.3613,9915.0
2025-01-02 10:30:00,104.88,105.05,104.7,105.0,23563.0,104.3912,104.5604,104.212,104.5106,23563.0
2025-01-02 10:35:00,104.97,105.16,104.91,105.08,7143.0,104.4808,104.6699,104.4211,104.5903,7143.0
2025-01-02 10:40:00,105.05,105.16,104.99,105.1,15975.0,104.5604,104.6699,104.5007,104.6102,15975.0
2025-01-02 10:45:00,105.05,105.17,104.92,105.16,12849.0,104.5604,104.6798,104.431,104.6699,12849.0
2025-01-02 10:50:00,105.15,105.21,105.0,105.13,16100.0,104.6599,104.7197,104.5106,104.64,16100.0
2025-01-02 10:55:00,105.18,105.18,104.96,105.0,4234.0,104.6898,104.6898,104.4708,104.5106,4234.0
2025-01-02 11:00:00,105.02,105.04,104.5,104.58,12912.0,104.5305,104.5505,104.013,104.0926,12912.0
2025-01-02 11:05:00,104.58,104.67,104.53,104.67,4283.0,104.0926,104.1822,104.0428,104.1822,4283.0
2025-01-02 11:10:00,104.66,104.71,104.57,104.68,16290.0,104.1722,104.222,104.0826,104.1921,16290.0
2025-01-02 11:15:00,104.71,104.8,104.71,104.8,3839.0,104.222,104.3116,104.222,104.3116,3839.0
2025-01-02 11:20:00,104.79,104.83,104.53,104.75,13066.0,104.3016,104.3414,104.0428,104.2618,13066.0
2025-01-02 11:25:00,104.7,104.77,104.66,104.73,4677.0,104.212,104.2817,104.1722,104.2419,4677.0
2025-01-02 11:30:00,104.71,104.8,104.57,104.66,17784.0,104.222,104.3116,104.0826,104.1722,17784.0
2025-01-02 11:35:00,104.65,104.87,104.59,104.79,23100.0,104.1623,104.3812,104.1025,104.3016,23100.0
2025-01-02 11:40:00,104.79,104.89,104.78,104.78,9527.0,104.3016,104.4012,104.2917,104.2917,9527.0
2025-01-02 11:45:00,104.77,104.78,104.67,104.75,19919.0,104.2817,104.2917,104.1822,104.2618,19919.0
2025-01-02 11:50:00,104.7,104.77,104.57,104.64,9444.0,104.212,104.2817,104.0826,104.1523,9444.0
2025-01-02 11:55:00,104.62,104.7,104.62,104.65,6405.0,104.1324,104.212,104.1324,104.1623,6405.0
2025-01-02 12:00:00,104.65,104.65,104.54,104.65,17878.0,104.1623,104.1623,104.0528,104.1623,17878.0
2025-01-02 12:05:00,104.65,104.65,104.54,104.58,11170.0,104.1623,104.1623,104.0528,104.0926,11170.0
2025-01-02 12:10:00,104.6,104.82,104.6,104.78,5746.0,104.1125,104.3315,104.1125,104.2917,5746.0
2025-01-02 12:15:00,104.78,104.83,104.74,104.74,53516.0,104.2917,104.3414,104.2519,104.2519,53516.0
2025-01-02 12:20:00,104.74,104.74,104.44,104.44,54624.0,104.2519,104.2519,103.9532,103.9532,54624.0
2025-01-02 12:25:00,104.39,104.39,104.1,104.15,25815.0,103.9035,103.9035,103.6148,103.6646,25815.0
2025-01-02 12:30:00,104.09,104.09,103.9,103.96,11477.0,103.6049,103.6049,103.4158,103.4755,11477.0
2025-01-02 12:35:00,103.96,103.97,103.68,103.78,17057.0,103.4755,103.4854,103.1968,103.2963,17057.0
2025-01-02 12:40:00,103.78,103.89,103.67,103.87,13973.0,103.2963,103.4058,103.1868,103.3859,13973.0
2025-01-02 12:45:00,103.82,103.82,103.65,103.65,15372.0,103.3361,103.3361,103.1669,103.1669,15372.0
2025-01-02 12:50:00,103.64,103.88,103.63,103.81,6412.0,103.157,103.3959,103.147,103.3262,6412.0
2025-01-02 12:55:00,103.83,103.93,103.82,103.92,7241.0,103.3461,103.4456,103.3361,103.4357,7241.0
2025-01-02 13:00:00,103.81,103.81,103.52,103.58,10657.0,103.3262,103.3262,103.0375,103.0973,10657.0
2025-01-02 13:05:00,103.58,103.71,103.55,103.62,4273.0,103.0973,103.2267,103.0674,103.1371,4273.0
2025-01-02 13:10:00,103.58,103.58,103.36,103.39,5116.0,103.0973,103.0973,102.8783,102.9081,5116.0
2025-01-02 13:15:00,103.36,103.47,103.22,103.41,5658.0,102.8783,102.9878,102.7389,102.928,5658.0
2025-01-02 13:20:00,103.47,103.52,103.37,103.37,3466.0,102.9878,103.0375,102.8882,102.8882,3466.0
2025-01-02 13:25:00,103.33,103.37,103.26,103.33,5320.0,102.8484,102.8882,102.7787,102.8484,5320.0
2025-01-02 13:30:00,103.3,103.31,103.08,103.19,12387.0,102.8186,102.8285,102.5996,102.7091,12387.0
2025-01-02 13:35:00,103.19,103.3,103.17,103.21,2541.0,102.7091,102.8186,102.6892,102.729,2541.0
2025-01-02 13:40:00,103.18,103.26,103.05,103.26,69461.0,102.6991,102.7787,102.5697,102.7787,69461.0
2025-01-02 13:45:00,103.24,103.25,103.1,103.14,5142.0,102.7588,102.7688,102.6195,102.6593,5142.0
2025-01-02 13:50:00,103.14,103.17,103.02,103.05,8816.0,102.6593,102.6892,102.5399,102.5697,8816.0
2025-01-02 13:55:00,103.15,103.35,103.11,103.24,4836.0,102.6693,102.8683,102.6294,102.7588,4836.0
2025-01-02 14:00:00,103.27,103.4,103.21,103.4,8251.0,102.7887,102.9181,102.729,102.9181,8251.0
2025-01-02 14:05:00,103.37,103.47,103.31,103.37,21081.0,102.8882,102.9878,102.8285,102.8882,21081.0
2025-01-02 14:10:00,103.38,103.41,103.29,103.3,2700.0,102.8982,102.928,102.8086,102.8186,2700.0
2025-01-02 14:15:00,103.26,103.35,103.22,103.3,5945.0,102.7787,102.8683,102.7389,102.8186,5945.0
2025-01-02 14:20:00,103.3,103.39,103.26,103.38,16856.0,102.8186,102.9081,102.7787,102.8982,16856.0
2025-01-02 14:25:00,103.42,103.56,103.42,103.52,6793.0,102.938,103.0773,102.938,103.0375,6793.0
2025-01-02 14:30:00,103.51,103.51,103.36,103.41,13618.0,103.0276,103.0276,102.8783,102.928,13618.0
2025-01-02 14:35:00,103.41,103.41,103.28,103.36,7947.0,102.928,102.928,102.7987,102.8783,7947.0
2025-01-02 14:40:00,103.36,103.39,103.33,103.34,3700.0,102.8783,102.9081,102.8484,102.8584,3700.0
2025-01-02 14:45:00,103.35,103.39,103.15,103.3,16288.0,102.8683,102.9081,102.6693,102.8186,16288.0
2025-01-02 14:50:00,103.33,103.42,103.3,103.36,22477.0,102.8484,102.938,102.8186,102.8783,22477.0
2025-01-02 14:55:00,103.35,103.35,103.08,103.08,17099.0,102.8683,102.8683,102.5996,102.5996,17099.0
2025-01-02 15:00:00,103.09,103.44,103.09,103.4,8069.0,102.6095,102.9579,102.6095,102.9181,8069.0
2025-01-02 15:05:00,103.39,103.44,103.31,103.39,15025.0,102.9081,102.9579,102.8285,102.9081,15025.0
2025-01-02 15:10:00,103.4,103.48,103.34,103.4,12960.0,102.9181,102.9977,102.8584,102.9181,12960.0
2025-01-02 15:15:00,103.41,103.42,103.31,103.41,10542.0,102.928,102.938,102.8285,102.928,10542.0
2025-01-02 15:20:00,103.42,103.48,103.39,103.47,15575.0,102.938,102.9977,102.9081,102.9878,15575.0
2025-01-02 15:25:00,103.48,103.58,103.46,103.47,22493.0,102.9977,103.0973,102.9778,102.9878,22493.0
2025-01-02 15:30:00,103.48,103.64,103.42,103.49,29741.0,102.9977,103.157,102.938,103.0077,29741.0
2025-01-02 15:35:00,103.46,103.46,103.23,103.26,15024.0,102.9778,102.9778,102.7489,102.7787,15024.0
2025-01-02 15:40:00,103.26,103.42,103.23,103.38,43446.0,102.7787,102.938,102.7489,102.8982,43446.0
2025-01-02 15:45:00,103.39,103.55,103.33,103.5,49664.0,102.9081,103.0674,102.8484,103.0176,49664.0
2025-01-02 15:50:00,103.51,103.62,103.4,103.41,40103.0,103.0276,103.1371,102.9181,102.928,40103.0
2025-01-02 15:55:00,103.4,103.53,103.34,103.47,83816.0,102.9181,103.0475,102.8584,102.9878,83816.0
2025-01-03 09:30:00,104.07,104.39,103.98,104.14,31672.0,103.585,103.9035,103.4954,103.6546,31672.0
2025-01-03 09:35:00,104.13,104.23,103.87,104.0,18691.0,103.6447,103.7442,103.3859,103.5153,18691.0
2025-01-03 09:40:00,103.92,104.08,103.82,104.04,22920.0,103.4357,103.5949,103.3361,103.5551,22920.0
2025-01-03 09:45:00,104.03,104.03,103.7,103.73,13040.0,103.5452,103.5452,103.2167,103.2466,13040.0
2025-01-03 09:50:00,103.73,103.86,103.62,103.86,23927.0,103.2466,103.376,103.1371,103.376,23927.0
2025-01-03 09:55:00,103.81,103.88,103.71,103.76,12357.0,103.3262,103.3959,103.2267,103.2764,12357.0
2025-01-03 10:00:00,103.69,103.86,103.48,103.83,46705.0,103.2067,103.376,102.9977,103.3461,46705.0
2025-01-03 10:05:00,103.87,104.22,103.87,104.13,48066.0,103.3859,103.7343,103.3859,103.6447,48066.0
2025-01-03 10:10:00,104.15,104.31,104.04,104.2,8044.0,103.6646,103.8239,103.5551,103.7144,8044.0
2025-01-03 10:15:00,104.26,104.32,104.12,104.18,14680.0,103.7741,103.8338,103.6347,103.6945,14680.0
2025-01-03 10:20:00,104.16,104.45,104.04,104.42,14323.0,103.6746,103.9632,103.5551,103.9333,14323.0
2025-01-03 10:25:00,104.44,104.73,104.36,104.7,14837.0,103.9532,104.2419,103.8736,104.212,14837.0
2025-01-03 10:30:00,104.69,104.7,104.55,104.65,12492.0,104.2021,104.212,104.0627,104.1623,12492.0
2025-01-03 10:35:00,104.65,104.99,104.56,104.79,223664.0,104.1623,104.5007,104.0727,104.3016,223664.0
2025-01-03 10:40:00,104.84,104.88,104.57,104.69,157788.0,104.3514,104.3912,104.0826,104.2021,157788.0
2025-01-03 10:45:00,104.69,104.71,104.42,104.56,28208.0,104.2021,104.222,103.9333,104.0727,28208.0
2025-01-03 10:50:00,104.55,104.62,104.41,104.47,31297.0,104.0627,104.1324,103.9234,103.9831,31297.0
2025-01-03 10:55:00,104.48,104.57,104.43,104.54,10969.0,103.9931,104.0826,103.9433,104.0528,10969.0
2025-01-03 11:00:00,104.55,104.66,104.54,104.6,3460.0,104.0627,104.1722,104.0528,104.1125,3460.0
2025-01-03 11:05:00,104.54,104.54,104.32,104.4,10961.0,104.0528,104.0528,103.8338,103.9134,10961.0
2025-01-03 11:10:00,104.43,104.46,104.32,104.35,4325.0,103.9433,103.9732,103.8338,103.8637,4325.0
2025-01-03 11:15:00,104.32,104.41,104.31,104.34,7855.0,103.8338,103.9234,103.8239,103.8537,7855.0
2025-01-03 11:20:00,104.36,104.38,104.26,104.28,11212.0,103.8736,103.8935,103.7741,103.794,11212.0
2025-01-03 11:25:00,104.28,104.37,104.28,104.33,9172.0,103.794,103.8836,103.794,103.8438,9172.0
2025-01-03 11:30:00,104.33,104.49,104.33,104.46,4087.0,103.8438,104.003,103.8438,103.9732,4087.0
2025-01-03 11:35:00,104.45,104.52,104.41,104.48,10464.0,103.9632,104.0329,103.9234,103.9931,10464.0
2025-01-03 11:40:00,104.5,104.66,104.48,104.64,11030.0,104.013,104.1722,103.9931,104.1523,11030.0
2025-01-03 11:45:00,104.61,104.63,104.6,104.62,2150.0,104.1225,104.1424,104.1125,104.1324,2150.0
2025-01-03 11:50:00,104.6,104.64,104.59,104.64,5928.0,104.1125,104.1523,104.1025,104.1523,5928.0
2025-01-03 11:55:00,104.64,104.69,104.54,104.54,14205.0,104.1523,104.2021,104.0528,104.0528,14205.0
2025-01-03 12:00:00,104.58,104.76,104.55,104.75,15483.0,104.0926,104.2718,104.0627,104.2618,15483.0
2025-01-03 12:05:00,104.78,104.83,104.78,104.79,4331.0,104.2917,104.3414,104.2917,104.3016,4331.0
2025-01-03 12:10:00,104.81,104.81,104.68,104.72,4260.0,104.3215,104.3215,104.1921,104.2319,4260.0
2025-01-03 12:15:00,104.72,104.87,104.71,104.71,5324.0,104.2319,104.3812,104.222,104.222,5324.0
2025-01-03 12:20:00,104.76,104.78,104.73,104.76,5015.0,104.2718,104.2917,104.2419,104.2718,5015.0
2025-01-03 12:25:00,104.78,104.78,104.64,104.64,2400.0,104.2917,104.2917,104.1523,104.1523,2400.0
2025-01-03 12:30:00,104.68,104.68,104.59,104.61,1350.0,104.1921,104.1921,104.1025,104.1225,1350.0
2025-01-03 12:35:00,104.6,104.67,104.58,104.64,4128.0,104.1125,104.1822,104.0926,104.1523,4128.0
2025-01-03 12:40:00,104.64,104.65,104.53,104.53,9258.0,104.1523,104.1623,104.0428,104.0428,9258.0
2025-01-03 12:45:00,104.52,104.61,104.51,104.59,9570.0,104.0329,104.1225,104.0229,104.1025,9570.0
2025-01-03 12:50:00,104.63,104.65,104.51,104.54,7855.0,104.1424,104.1623,104.0229,104.0528,7855.0
2025-01-03 12:55:00,104.53,104.6,104.53,104.6,2334.0,104.0428,104.1125,104.0428,104.1125,2334.0
2025-01-03 13:00:00,104.58,104.58,104.52,104.58,5295.0,104.0926,104.0926,104.0329,104.0926,5295.0
2025-01-03 13:05:00,104.59,104.62,104.58,104.58,2050.0,104.1025,104.1324,104.0926,104.0926,2050.0
2025-01-03 13:10:00,104.56,104.64,104.56,104.59,4217.0,104.0727,104.1523,104.0727,104.1025,4217.0
2025-01-03 13:15:00,104.6,104.69,104.55,104.67,5869.0,104.1125,104.2021,104.0627,104.1822,5869.0
2025-01-03 13:20:00,104.7,104.75,104.7,104.74,10694.0,104.212,104.2618,104.212,104.2519,10694.0
2025-01-03 13:25:00,104.75,104.89,104.75,104.89,6335.0,104.2618,104.4012,104.2618,104.4012,6335.0
2025-01-03 13:30:00,104.89,104.92,104.83,104.84,3349.0,104.4012,104.431,104.3414,104.3514,3349.0
2025-01-03 13:35:00,104.84,104.89,104.81,104.88,3940.0,104.3514,104.4012,104.3215,104.3912,3940.0
2025-01-03 13:40:00,104.89,104.95,104.84,104.84,12039.0,104.4012,104.4609,104.3514,104.3514,12039.0
2025-01-03 13:45:00,104.82,104.89,104.82,104.89,2584.0,104.3315,104.4012,104.3315,104.4012,2584.0
2025-01-03 13:50:00,104.91,104.92,104.82,104.82,6068.0,104.4211,104.431,104.3315,104.3315,6068.0
2025-01-03 13:55:00,104.8,104.85,104.74,104.79,9362.0,104.3116,104.3613,104.2519,104.3016,9362.0
2025-01-03 14:00:00,104.79,104.89,104.79,104.88,10327.0,104.3016,104.4012,104.3016,104.3912,10327.0
2025-01-03 14:05:00,104.86,104.9,104.85,104.85,3150.0,104.3713,104.4111,104.3613,104.3613,3150.0
2025-01-03 14:10:00,104.86,104.88,104.84,104.87,3350.0,104.3713,104.3912,104.3514,104.3812,3350.0
2025-01-03 14:15:00,104.85,104.91,104.83,104.9,4882.0,104.3613,104.4211,104.3414,104.4111,4882.0
2025-01-03 14:20:00,104.88,104.89,104.83,104.84,5691.0,104.3912,104.4012,104.3414,104.3514,5691.0
2025-01-03 14:25:00,104.79,104.83,104.79,104.82,7738.0,104.3016,104.3414,104.3016,104.3315,7738.0
2025-01-03 14:30:00,104.84,104.84,104.81,104.84,2770.0,104.3514,104.3514,104.3215,104.3514,2770.0
2025-01-03 14:35:00,104.86,104.96,104.83,104.93,29138.0,104.3713,104.4708,104.3414,104.441,29138.0
2025-01-03 14:40:00,104.92,104.97,104.9,104.94,4731.0,104.431,104.4808,104.4111,104.4509,4731.0
2025-01-03 14:45:00,104.91,104.97,104.83,104.83,2103.0,104.4211,104.4808,104.3414,104.3414,2103.0
2025-01-03 14:50:00,104.83,104.86,104.74,104.86,13663.0,104.3414,104.3713,104.2519,104.3713,13663.0
2025-01-03 14:55:00,104.87,104.91,104.85,104.9,10359.0,104.3812,104.4211,104.3613,104.4111,10359.0
2025-01-03 15:00:00,104.89,105.02,104.84,104.97,15985.0,104.4012,104.5305,104.3514,104.4808,15985.0
2025-01-03 15:05:00,104.96,104.97,104.9,104.9,7635.0,104.4708,104.4808,104.4111,104.4111,7635.0
2025-01-03 15:10:00,104.91,105.02,104.91,104.99,6604.0,104.4211,104.5305,104.4211,104.5007,6604.0
2025-01-03 15:15:00,104.99,104.99,104.93,104.93,8514.0,104.5007,104.5007,104.441,104.441,8514.0
2025-01-03 15:20:00,104.94,105.08,104.94,105.02,9621.0,104.4509,104.5903,104.4509,104.5305,9621.0
2025-01-03 15:25:00,105.03,105.08,105.01,105.07,10646.0,104.5405,104.5903,104.5206,104.5803,10646.0
2025-01-03 15:30:00,105.06,105.09,104.94,105.09,26726.0,104.5704,104.6002,104.4509,104.6002,26726.0
2025-01-03 15:35:00,105.07,105.08,104.95,104.95,18383.0,104.5803,104.5903,104.4609,104.4609,18383.0
2025-01-03 15:40:00,104.95,104.95,104.86,104.88,19322.0,104.4609,104.4609,104.3713,104.3912,19322.0
2025-01-03 15:45:00,104.86,104.92,104.81,104.87,31709.0,104.3713,104.431,104.3215,104.3812,31709.0
2025-01-03 15:50:00,104.87,104.96,104.66,104.75,343860.0,104.3812,104.4708,104.1722,104.2618,343860.0
2025-01-03 15:55:00,104.75,104.81,104.7,104.79,126334.0,104.2618,104.3215,104.212,104.3016,126334.0
2025-01-06 09:30:00,105.42,105.65,105.29,105.4,28902.0,104.9287,105.1576,104.7993,104.9088,28902.0
2025-01-06 09:35:00,105.36,105.5,105.19,105.5,6033.0,104.869,105.0083,104.6998,105.0083,6033.0
2025-01-06 09:40:00,105.36,106.02,105.35,105.86,8198.0,104.869,105.5259,104.859,105.3666,8198.0
2025-01-06 09:45:00,106.01,106.26,105.85,106.08,54175.0,105.5159,105.7648,105.3567,105.5856,54175.0
2025-01-06 09:50:00,106.08,106.09,105.88,106.09,16576.0,105.5856,105.5956,105.3865,105.5956,16576.0
2025-01-06 09:55:00,106.09,106.3,106.09,106.26,36283.0,105.5956,105.8046,105.5956,105.7648,36283.0
2025-01-06 10:00:00,106.26,106.77,106.17,106.65,341798.0,105.7648,106.2724,105.6752,106.1529,341798.0
2025-01-06 10:05:00,106.64,106.71,106.51,106.54,56235.0,106.143,106.2127,106.0136,106.0435,56235.0
2025-01-06 10:10:00,106.57,106.59,106.11,106.22,31765.0,106.0733,106.0932,105.6155,105.725,31765.0
2025-01-06 10:15:00,106.2,106.2,105.84,105.86,10882.0,105.705,105.705,105.3467,105.3666,10882.0
2025-01-06 10:20:00,105.79,105.92,105.77,105.92,4517.0,105.297,105.4264,105.277,105.4264,4517.0
2025-01-06 10:25:00,105.85,105.86,105.76,105.85,3382.0,105.3567,105.3666,105.2671,105.3567,3382.0
2025-01-06 10:30:00,105.85,105.94,105.77,105.9,4821.0,105.3567,105.4463,105.277,105.4064,4821.0
2025-01-06 10:35:00,105.83,105.83,105.61,105.68,45880.0,105.3368,105.3368,105.1178,105.1875,45880.0
2025-01-06 10:40:00,105.69,105.72,105.49,105.59,5249.0,105.1974,105.2273,104.9984,105.0979,5249.0
2025-01-06 10:45:00,105.57,105.63,105.51,105.61,3591.0,105.078,105.1377,105.0183,105.1178,3591.0
2025-01-06 10:50:00,105.53,105.7,105.49,105.69,127265.0,105.0382,105.2074,104.9984,105.1974,127265.0
2025-01-06 10:55:00,105.69,105.76,105.56,105.68,7546.0,105.1974,105.2671,105.068,105.1875,7546.0
2025-01-06 11:00:00,105.64,105.76,105.63,105.68,7411.0,105.1477,105.2671,105.1377,105.1875,7411.0
2025-01-06 11:05:00,105.66,105.76,105.59,105.76,7003.0,105.1676,105.2671,105.0979,105.2671,7003.0
2025-01-06 11:10:00,105.76,105.81,105.68,105.81,6063.0,105.2671,105.3169,105.1875,105.3169,6063.0
2025-01-06 11:15:00,105.79,105.89,105.76,105.89,11130.0,105.297,105.3965,105.2671,105.3965,11130.0
2025-01-06 11:20:00,105.89,106.07,105.89,106.06,7251.0,105.3965,105.5757,105.3965,105.5657,7251.0
2025-01-06 11:25:00,106.06,106.08,105.87,105.92,12253.0,105.5657,105.5856,105.3766,105.4264,12253.0
2025-01-06 11:30:00,105.89,106.02,105.89,105.98,13987.0,105.3965,105.5259,105.3965,105.4861,13987.0
2025-01-06 11:35:00,105.95,105.99,105.91,105.94,5121.0,105.4562,105.496,105.4164,105.4463,5121.0
2025-01-06 11:40:00,105.95,105.98,105.91,105.97,8573.0,105.4562,105.4861,105.4164,105.4761,8573.0
2025-01-06 11:45:00,105.97,106.0,105.86,106.0,17104.0,105.4761,105.506,105.3666,105.506,17104.0
2025-01-06 11:50:00,105.97,106.11,105.97,106.1,9095.0,105.4761,105.6155,105.4761,105.6055,9095.0
2025-01-06 11:55:00,106.1,106.16,106.09,106.16,4570.0,105.6055,105.6652,105.5956,105.6652,4570.0
2025-01-06 12:00:00,106.14,106.18,106.1,106.1,13801.0,105.6453,105.6851,105.6055,105.6055,13801.0
2025-01-06 12:05:00,106.11,106.12,105.96,106.06,22301.0,105.6155,105.6254,105.4662,105.5657,22301.0
2025-01-06 12:10:00,106.05,106.05,105.92,105.95,3862.0,105.5557,105.5557,105.4264,105.4562,3862.0
2025-01-06 12:15:00,105.93,105.99,105.89,105.9,9085.0,105.4363,105.496,105.3965,105.4064,9085.0
2025-01-06 12:20:00,105.91,105.92,105.81,105.82,6370.0,105.4164,105.4264,105.3169,105.3268,6370.0
2025-01-06 12:25:00,105.84,105.89,105.83,105.88,7739.0,105.3467,105.3965,105.3368,105.3865,7739.0
2025-01-06 12:30:00,105.9,105.9,105.81,105.87,4019.0,105.4064,105.4064,105.3169,105.3766,4019.0
2025-01-06 12:35:00,105.89,105.93,105.84,105.87,7248.0,105.3965,105.4363,105.3467,105.3766,7248.0
2025-01-06 12:40:00,105.87,105.87,105.77,105.78,1329.0,105.3766,105.3766,105.277,105.287,1329.0
2025-01-06 12:45:00,105.8,105.83,105.79,105.8,4453.0,105.3069,105.3368,105.297,105.3069,4453.0
2025-01-06 12:50:00,105.77,105.77,105.66,105.66,18658.0,105.277,105.277,105.1676,105.1676,18658.0
2025-01-06 12:55:00,105.67,105.82,105.62,105.82,6887.0,105.1775,105.3268,105.1277,105.3268,6887.0
2025-01-06 13:00:00,105.81,105.85,105.54,105.65,132112.0,105.3169,105.3567,105.0481,105.1576,132112.0
2025-01-06 13:05:00,105.67,105.71,105.62,105.63,18940.0,105.1775,105.2173,105.1277,105.1377,18940.0
2025-01-06 13:10:00,105.61,105.61,105.52,105.59,8599.0,105.1178,105.1178,105.0282,105.0979,8599.0
2025-01-06 13:15:00,105.6,105.64,105.53,105.63,25232.0,105.1078,105.1477,105.0382,105.1377,25232.0
2025-01-06 13:20:00,105.64,105.67,105.59,105.6,6487.0,105.1477,105.1775,105.0979,105.1078,6487.0
2025-01-06 13:25:00,105.61,105.63,105.55,105.56,7605.0,105.1178,105.1377,105.0581,105.068,7605.0
2025-01-06 13:30:00,105.57,105.57,105.45,105.45,12131.0,105.078,105.078,104.9585,104.9585,12131.0
2025-01-06 13:35:00,105.45,105.5,105.31,105.4,14984.0,104.9585,105.0083,104.8192,104.9088,14984.0
2025-01-06 13:40:00,105.37,105.37,105.3,105.34,11589.0,104.8789,104.8789,104.8092,104.8491,11589.0
2025-01-06 13:45:00,105.32,105.35,105.22,105.29,10140.0,104.8291,104.859,104.7296,104.7993,10140.0
2025-01-06 13:50:00,105.26,105.33,105.23,105.32,6950.0,104.7694,104.8391,104.7396,104.8291,6950.0
2025-01-06 13:55:00,105.32,105.36,105.26,105.26,5294.0,104.8291,104.869,104.7694,104.7694,5294.0
2025-01-06 14:00:00,105.27,105.27,105.11,105.14,7369.0,104.7794,104.7794,104.6201,104.65,7369.0
2025-01-06 14:05:00,105.13,105.23,105.13,105.23,5709.0,104.64,104.7396,104.64,104.7396,5709.0
2025-01-06 14:10:00,105.22,105.33,105.19,105.33,5336.0,104.7296,104.8391,104.6998,104.8391,5336.0
2025-01-06 14:15:00,105.33,105.34,105.28,105.28,7922.0,104.8391,104.8491,104.7893,104.7893,7922.0
2025-01-06 14:20:00,105.28,105.28,105.2,105.2,15551.0,104.7893,104.7893,104.7097,104.7097,15551.0
2025-01-06 14:25:00,105.2,105.22,105.17,105.18,7546.0,104.7097,104.7296,104.6798,104.6898,7546.0
2025-01-06 14:30:00,105.16,105.23,105.13,105.19,8797.0,104.6699,104.7396,104.64,104.6998,8797.0
2025-01-06 14:35:00,105.18,105.2,105.14,105.14,5072.0,104.6898,104.7097,104.65,104.65,5072.0
2025-01-06 14:40:00,105.12,105.15,105.08,105.12,11048.0,104.6301,104.6599,104.5903,104.6301,11048.0
2025-01-06 14:45:00,105.11,105.14,105.07,105.11,11153.0,104.6201,104.65,104.5803,104.6201,11153.0
2025-01-06 14:50:00,105.1,105.11,105.0,105.0,9985.0,104.6102,104.6201,104.5106,104.5106,9985.0
2025-01-06 14:55:00,105.0,105.03,104.85,104.85,16524.0,104.5106,104.5405,104.3613,104.3613,16524.0
2025-01-06 15:00:00,104.83,104.84,104.75,104.77,11373.0,104.3414,104.3514,104.2618,104.2817,11373.0
2025-01-06 15:05:00,104.78,104.78,104.68,104.73,8123.0,104.2917,104.2917,104.1921,104.2419,8123.0
2025-01-06 15:10:00,104.75,104.75,104.59,104.6,23286.0,104.2618,104.2618,104.1025,104.1125,23286.0
2025-01-06 15:15:00,104.59,104.65,104.52,104.61,8671.0,104.1025,104.1623,104.0329,104.1225,8671.0
2025-01-06 15:20:00,104.61,104.79,104.48,104.78,4490.0,104.1225,104.3016,103.9931,104.2917,4490.0
2025-01-06 15:25:00,104.76,104.76,104.65,104.72,6560.0,104.2718,104.2718,104.1623,104.2319,6560.0
2025-01-06 15:30:00,104.74,104.77,104.67,104.74,32811.0,104.2519,104.2817,104.1822,104.2519,32811.0
2025-01-06 15:35:00,104.75,104.79,104.68,104.69,7532.0,104.2618,104.3016,104.1921,104.2021,7532.0
2025-01-06 15:40:00,104.67,104.7,104.56,104.58,8642.0,104.1822,104.212,104.0727,104.0926,8642.0
2025-01-06 15:45:00,104.56,104.56,104.42,104.47,15516.0,104.0727,104.0727,103.9333,103.9831,15516.0
2025-01-06 15:50:00,104.46,104.61,104.41,104.51,37684.0,103.9732,104.1225,103.9234,104.0229,37684.0
2025-01-06 15:55:00,104.49,104.7,104.49,104.67,185782.0,104.003,104.212,104.003,104.1822,185782.0
2025-01-07 09:30:00,104.83,105.02,104.57,104.85,15452.0,104.3414,104.5305,104.0826,104.3613,15452.0
2025-01-07 09:35:00,104.82,104.92,104.71,104.83,14632.0,104.3315,104.431,104.222,104.3414,14632.0
2025-01-07 09:40:00,104.88,104.93,104.64,104.69,7822.0,104.3912,104.441,104.1523,104.2021,7822.0
2025-01-07 09:45:00,104.69,104.95,104.69,104.84,9645.0,104.2021,104.4609,104.2021,104.3514,9645.0
2025-01-07 09:50:00,104.89,105.03,104.83,104.92,11643.0,104.4012,104.5405,104.3414,104.431,11643.0
2025-01-07 09:55:00,104.9,104.98,104.84,104.9,12075.0,104.4111,104.4907,104.3514,104.4111,12075.0
2025-01-07 10:00:00,104.81,104.81,103.66,103.72,119360.0,104.3215,104.3215,103.1769,103.2366,119360.0
2025-01-07 10:05:00,103.68,103.78,103.36,103.43,93546.0,103.1968,103.2963,102.8783,102.948,93546.0
2025-01-07 10:10:00,103.41,103.57,103.31,103.51,43944.0,102.928,103.0873,102.8285,103.0276,43944.0
2025-01-07 10:15:00,103.49,103.61,103.24,103.59,41621.0,103.0077,103.1271,102.7588,103.1072,41621.0
2025-01-07 10:20:00,103.64,103.79,103.62,103.76,34394.0,103.157,103.3063,103.1371,103.2764,34394.0
2025-01-07 10:25:00,103.75,103.87,103.6,103.69,23097.0,103.2665,103.3859,103.1172,103.2067,23097.0
2025-01-07 10:30:00,103.74,103.8,103.55,103.74,22588.0,103.2565,103.3162,103.0674,103.2565,22588.0
2025-01-07 10:35:00,103.8,103.92,103.28,103.29,28655.0,103.3162,103.4357,102.7987,102.8086,28655.0
2025-01-07 10:40:00,103.34,103.49,103.22,103.49,12228.0,102.8584,103.0077,102.7389,103.0077,12228.0
2025-01-07 10:45:00,103.44,103.44,103.18,103.26,45981.0,102.9579,102.9579,102.6991,102.7787,45981.0
2025-01-07 10:50:00,103.32,103.65,103.26,103.58,20641.0,102.8385,103.1669,102.7787,103.0973,20641.0
2025-01-07 10:55:00,103.59,104.03,103.59,104.03,24305.0,103.1072,103.5452,103.1072,103.5452,24305.0
2025-01-07 11:00:00,104.06,104.12,103.97,104.06,11746.0,103.575,103.6347,103.4854,103.575,11746.0
2025-01-07 11:05:00,104.07,104.07,103.92,103.97,7932.0,103.585,103.585,103.4357,103.4854,7932.0
2025-01-07 11:10:00,103.99,103.99,103.73,103.74,3589.0,103.5053,103.5053,103.2466,103.2565,3589.0
2025-01-07 11:15:00,103.7,103.78,103.51,103.6,13278.0,103.2167,103.2963,103.0276,103.1172,13278.0
2025-01-07 11:20:00,103.69,103.74,103.6,103.68,12627.0,103.2067,103.2565,103.1172,103.1968,12627.0
2025-01-07 11:25:00,103.67,103.95,103.65,103.9,11116.0,103.1868,103.4655,103.1669,103.4158,11116.0
2025-01-07 11:30:00,103.9,103.92,103.61,103.61,28175.0,103.4158,103.4357,103.1271,103.1271,28175.0
2025-01-07 11:35:00,103.63,103.75,103.48,103.75,64638.0,103.147,103.2665,102.9977,103.2665,64638.0
2025-01-07 11:40:00,103.72,103.77,103.6,103.65,6217.0,103.2366,103.2864,103.1172,103.1669,6217.0
2025-01-07 11:45:00,103.65,103.74,103.62,103.68,31576.0,103.1669,103.2565,103.1371,103.1968,31576.0
2025-01-07 11:50:00,103.64,103.65,103.35,103.35,25939.0,103.157,103.1669,102.8683,102.8683,25939.0
2025-01-07 11:55:00,103.35,103.41,103.27,103.31,19978.0,102.8683,102.928,102.7887,102.8285,19978.0
2025-01-07 12:00:00,103.32,103.47,103.32,103.37,7512.0,102.8385,102.9878,102.8385,102.8882,7512.0
2025-01-07 12:05:00,103.35,103.4,103.35,103.38,2908.0,102.8683,102.9181,102.8683,102.8982,2908.0
2025-01-07 12:10:00,103.37,103.45,103.37,103.41,4082.0,102.8882,102.9679,102.8882,102.928,4082.0
2025-01-07 12:15:00,103.54,103.69,103.52,103.69,5802.0,103.0574,103.2067,103.0375,103.2067,5802.0
2025-01-07 12:20:00,103.7,103.72,103.61,103.71,13210.0,103.2167,103.2366,103.1271,103.2267,13210.0
2025-01-07 12:25:00,103.7,103.76,103.65,103.76,9937.0,103.2167,103.2764,103.1669,103.2764,9937.0
2025-01-07 12:30:00,103.74,103.82,103.74,103.81,9406.0,103.2565,103.3361,103.2565,103.3262,9406.0
2025-01-07 12:35:00,103.81,103.81,103.56,103.63,3712.0,103.3262,103.3262,103.0773,103.147,3712.0
2025-01-07 12:40:00,103.6,103.61,103.49,103.51,3804.0,103.1172,103.1271,103.0077,103.0276,3804.0
2025-01-07 12:45:00,103.48,103.48,103.38,103.41,7753.0,102.9977,102.9977,102.8982,102.928,7753.0
2025-01-07 12:50:00,103.43,103.46,103.36,103.45,8485.0,102.948,102.9778,102.8783,102.9679,8485.0
2025-01-07 12:55:00,103.46,103.51,103.4,103.47,38383.0,102.9778,103.0276,102.9181,102.9878,38383.0
2025-01-07 13:00:00,103.47,103.61,103.45,103.52,13254.0,102.9878,103.1271,102.9679,103.0375,13254.0
2025-01-07 13:05:00,103.5,103.67,103.5,103.65,8058.0,103.0176,103.1868,103.0176,103.1669,8058.0
2025-01-07 13:10:00,103.64,103.7,103.59,103.62,6368.0,103.157,103.2167,103.1072,103.1371,6368.0
2025-01-07 13:15:00,103.62,103.79,103.62,103.76,20813.0,103.1371,103.3063,103.1371,103.2764,20813.0
2025-01-07 13:20:00,103.75,103.81,103.69,103.76,3750.0,103.2665,103.3262,103.2067,103.2764,3750.0
2025-01-07 13:25:00,103.77,103.8,103.76,103.77,2416.0,103.2864,103.3162,103.2764,103.2864,2416.0
2025-01-07 13:30:00,103.77,103.85,103.7,103.83,5600.0,103.2864,103.366,103.2167,103.3461,5600.0
2025-01-07 13:35:00,103.83,103.84,103.72,103.78,11214.0,103.3461,103.356,103.2366,103.2963,11214.0
2025-01-07 13:40:00,103.77,103.77,103.67,103.76,79591.0,103.2864,103.2864,103.1868,103.2764,79591.0
2025-01-07 13:45:00,103.77,103.87,103.77,103.83,6736.0,103.2864,103.3859,103.2864,103.3461,6736.0
2025-01-07 13:50:00,103.82,103.82,103.74,103.74,9010.0,103.3361,103.3361,103.2565,103.2565,9010.0
2025-01-07 13:55:00,103.73,103.82,103.72,103.8,4424.0,103.2466,103.3361,103.2366,103.3162,4424.0
2025-01-07 14:00:00,103.76,103.83,103.72,103.77,43673.0,103.2764,103.3461,103.2366,103.2864,43673.0
2025-01-07 14:05:00,103.77,103.84,103.74,103.8,4750.0,103.2864,103.356,103.2565,103.3162,4750.0
2025-01-07 14:10:00,103.84,103.9,103.84,103.86,2800.0,103.356,103.4158,103.356,103.376,2800.0
2025-01-07 14:15:00,103.86,103.86,103.68,103.76,6919.0,103.376,103.376,103.1968,103.2764,6919.0
2025-01-07 14:20:00,103.74,103.74,103.62,103.67,5799.0,103.2565,103.2565,103.1371,103.1868,5799.0
2025-01-07 14:25:00,103.69,103.76,103.67,103.74,10255.0,103.2067,103.2764,103.1868,103.2565,10255.0
2025-01-07 14:30:00,103.74,103.74,103.64,103.71,2823.0,103.2565,103.2565,103.157,103.2267,2823.0
2025-01-07 14:35:00,103.72,103.72,103.64,103.64,3300.0,103.2366,103.2366,103.157,103.157,3300.0
2025-01-07 14:40:00,103.64,103.74,103.61,103.74,9354.0,103.157,103.2565,103.1271,103.2565,9354.0
2025-01-07 14:45:00,103.73,103.76,103.63,103.63,5537.0,103.2466,103.2764,103.147,103.147,5537.0
2025-01-07 14:50:00,103.64,103.69,103.57,103.59,6487.0,103.157,103.2067,103.0873,103.1072,6487.0
2025-01-07 14:55:00,103.59,103.59,103.54,103.54,5174.0,103.1072,103.1072,103.0574,103.0574,5174.0
2025-01-07 15:00:00,103.53,103.54,103.36,103.44,9925.0,103.0475,103.0574,102.8783,102.9579,9925.0
2025-01-07 15:05:00,103.42,103.47,103.41,103.41,6036.0,102.938,102.9878,102.928,102.928,6036.0
2025-01-07 15:10:00,103.42,103.46,103.36,103.45,11705.0,102.938,102.9778,102.8783,102.9679,11705.0
2025-01-07 15:15:00,103.43,103.44,103.29,103.37,11465.0,102.948,102.9579,102.8086,102.8882,11465.0
2025-01-07 15:20:00,103.35,103.35,103.17,103.18,14557.0,102.8683,102.8683,102.6892,102.6991,14557.0
2025-01-07 15:25:00,103.19,103.24,103.17,103.22,23876.0,102.7091,102.7588,102.6892,102.7389,23876.0
2025-01-07 15:30:00,103.24,103.26,103.16,103.16,16488.0,102.7588,102.7787,102.6792,102.6792,16488.0
2025-01-07 15:35:00,103.17,103.18,102.9,103.07,23844.0,102.6892,102.6991,102.4204,102.5896,23844.0
2025-01-07 15:40:00,103.09,103.2,103.0,103.01,40511.0,102.6095,102.719,102.52,102.5299,40511.0
2025-01-07 15:45:00,103.01,103.08,102.95,103.08,18295.0,102.5299,102.5996,102.4702,102.5996,18295.0
2025-01-07 15:50:00,103.06,103.26,103.06,103.26,52261.0,102.5797,102.7787,102.5797,102.7787,52261.0
2025-01-07 15:55:00,103.24,103.28,103.18,103.26,113647.0,102.7588,102.7987,102.6991,102.7787,113647.0
2025-01-08 09:30:00,102.99,103.04,102.61,102.83,19786.0,102.51,102.5598,102.1318,102.3508,19786.0
2025-01-08 09:35:00,102.82,102.95,102.57,102.6,17725.0,102.3408,102.4702,102.092,102.1218,17725.0
2025-01-08 09:40:00,102.5,102.55,102.23,102.28,13287.0,102.0223,102.0721,101.7535,101.8033,13287.0
2025-01-08 09:45:00,102.37,102.56,102.25,102.54,47137.0,101.8929,102.082,101.7735,102.0621,47137.0
2025-01-08 09:50:00,102.49,102.53,102.21,102.33,79121.0,102.0123,102.0522,101.7336,101.8531,79121.0
2025-01-08 09:55:00,102.31,102.32,102.12,102.15,31158.0,101.8332,101.8431,101.6441,101.6739,31158.0
2025-01-08 10:00:00,102.15,102.89,102.11,102.88,28273.0,101.6739,102.4105,101.6341,102.4005,28273.0
2025-01-08 10:05:00,102.88,103.02,102.76,102.95,20547.0,102.4005,102.5399,102.2811,102.4702,20547.0
2025-01-08 10:10:00,103.01,103.06,102.8,102.86,37034.0,102.5299,102.5797,102.3209,102.3806,37034.0
2025-01-08 10:15:00,102.87,102.87,102.61,102.68,21891.0,102.3906,102.3906,102.1318,102.2015,21891.0
2025-01-08 10:20:00,102.68,102.77,102.55,102.68,11868.0,102.2015,102.291,102.0721,102.2015,11868.0
2025-01-08 10:25:00,102.74,102.74,102.63,102.64,14115.0,102.2612,102.2612,102.1517,102.1616,14115.0
2025-01-08 10:30:00,102.61,102.66,102.49,102.64,5200.0,102.1318,102.1815,102.0123,102.1616,5200.0
2025-01-08 10:35:00,102.65,102.89,102.64,102.83,12374.0,102.1716,102.4105,102.1616,102.3508,12374.0
2025-01-08 10:40:00,102.76,102.96,102.73,102.81,5230.0,102.2811,102.4801,102.2512,102.3308,5230.0
2025-01-08 10:45:00,102.81,102.89,102.75,102.89,4108.0,102.3308,102.4105,102.2711,102.4105,4108.0
2025-01-08 10:50:00,102.92,103.23,102.91,103.21,7938.0,102.4403,102.7489,102.4304,102.729,7938.0
2025-01-08 10:55:00,103.25,103.57,103.23,103.56,8599.0,102.7688,103.0873,102.7489,103.0773,8599.0
2025-01-08 11:00:00,103.54,103.66,103.49,103.64,46254.0,103.0574,103.1769,103.0077,103.157,46254.0
2025-01-08 11:05:00,103.64,103.98,103.61,103.92,32182.0,103.157,103.4954,103.1271,103.4357,32182.0
2025-01-08 11:10:00,103.94,103.99,103.75,103.79,23263.0,103.4556,103.5053,103.2665,103.3063,23263.0
2025-01-08 11:15:00,103.81,103.81,103.59,103.77,60587.0,103.3262,103.3262,103.1072,103.2864,60587.0
2025-01-08 11:20:00,103.79,103.94,103.74,103.89,28274.0,103.3063,103.4556,103.2565,103.4058,28274.0
2025-01-08 11:25:00,103.93,103.93,103.79,103.81,6015.0,103.4456,103.4456,103.3063,103.3262,6015.0
2025-01-08 11:30:00,103.81,103.83,103.76,103.79,5900.0,103.3262,103.3461,103.2764,103.3063,5900.0
2025-01-08 11:35:00,103.87,104.2,103.85,104.19,24993.0,103.3859,103.7144,103.366,103.7044,24993.0
2025-01-08 11:40:00,104.2,104.31,104.11,104.2,52300.0,103.7144,103.8239,103.6248,103.7144,52300.0
2025-01-08 11:45:00,104.21,104.21,103.93,104.0,102244.0,103.7243,103.7243,103.4456,103.5153,102244.0
2025-01-08 11:50:00,104.02,104.04,103.93,103.93,39313.0,103.5352,103.5551,103.4456,103.4456,39313.0
2025-01-08 11:55:00,103.93,104.04,103.86,103.97,14093.0,103.4456,103.5551,103.376,103.4854,14093.0
2025-01-08 12:00:00,103.96,103.98,103.76,103.76,9946.0,103.4755,103.4954,103.2764,103.2764,9946.0
2025-01-08 12:05:00,103.76,103.79,103.63,103.68,12771.0,103.2764,103.3063,103.147,103.1968,12771.0
2025-01-08 12:10:00,103.68,103.68,103.54,103.57,17312.0,103.1968,103.1968,103.0574,103.0873,17312.0
2025-01-08 12:15:00,103.59,103.72,103.58,103.72,39769.0,103.1072,103.2366,103.0973,103.2366,39769.0
2025-01-08 12:20:00,103.76,103.76,103.57,103.67,21156.0,103.2764,103.2764,103.0873,103.1868,21156.0
2025-01-08 12:25:00,103.71,103.73,103.55,103.61,36148.0,103.2267,103.2466,103.0674,103.1271,36148.0
2025-01-08 12:30:00,103.62,103.7,103.56,103.56,4537.0,103.1371,103.2167,103.0773,103.0773,4537.0
2025-01-08 12:35:00,103.56,103.59,103.5,103.51,2482.0,103.0773,103.1072,103.0176,103.0276,2482.0
2025-01-08 12:40:00,103.45,103.65,103.45,103.63,37899.0,102.9679,103.1669,102.9679,103.147,37899.0
2025-01-08 12:45:00,103.64,103.65,103.51,103.55,80441.0,103.157,103.1669,103.0276,103.0674,80441.0
2025-01-08 12:50:00,103.59,103.77,103.59,103.72,12206.0,103.1072,103.2864,103.1072,103.2366,12206.0
2025-01-08 12:55:00,103.71,103.86,103.7,103.82,12222.0,103.2267,103.376,103.2167,103.3361,12222.0
2025-01-08 13:00:00,103.81,104.15,103.81,104.0,12020.0,103.3262,103.6646,103.3262,103.5153,12020.0
2025-01-08 13:05:00,104.03,104.09,103.91,104.01,11935.0,103.5452,103.6049,103.4257,103.5253,11935.0
2025-01-08 13:10:00,104.0,104.12,103.99,104.1,20275.0,103.5153,103.6347,103.5053,103.6148,20275.0
2025-01-08 13:15:00,104.08,104.1,104.04,104.06,15712.0,103.5949,103.6148,103.5551,103.575,15712.0
2025-01-08 13:20:00,104.06,104.09,104.04,104.09,132400.0,103.575,103.6049,103.5551,103.6049,132400.0
2025-01-08 13:25:00,104.11,104.32,104.1,104.22,32872.0,103.6248,103.8338,103.6148,103.7343,32872.0
2025-01-08 13:30:00,104.19,104.22,104.1,104.1,10979.0,103.7044,103.7343,103.6148,103.6148,10979.0
2025-01-08 13:35:00,104.09,104.19,104.09,104.15,5130.0,103.6049,103.7044,103.6049,103.6646,5130.0
2025-01-08 13:40:00,104.15,104.25,104.12,104.22,30028.0,103.6646,103.7641,103.6347,103.7343,30028.0
2025-01-08 13:45:00,104.2,104.2,103.94,103.94,44639.0,103.7144,103.7144,103.4556,103.4556,44639.0
2025-01-08 13:50:00,103.91,103.96,103.67,103.69,27928.0,103.4257,103.4755,103.1868,103.2067,27928.0
2025-01-08 13:55:00,103.69,103.81,103.66,103.8,5413.0,103.2067,103.3262,103.1769,103.3162,5413.0
2025-01-08 14:00:00,103.79,103.87,103.74,103.86,10978.0,103.3063,103.3859,103.2565,103.376,10978.0
2025-01-08 14:05:00,103.89,104.11,103.87,104.1,14330.0,103.4058,103.6248,103.3859,103.6148,14330.0
2025-01-08 14:10:00,104.07,104.09,103.89,103.89,5599.0,103.585,103.6049,103.4058,103.4058,5599.0
2025-01-08 14:15:00,103.9,104.09,103.9,104.08,3753.0,103.4158,103.6049,103.4158,103.5949,3753.0
2025-01-08 14:20:00,104.11,104.38,104.1,104.31,19710.0,103.6248,103.8935,103.6148,103.8239,19710.0
2025-01-08 14:25:00,104.31,104.32,104.22,104.29,8295.0,103.8239,103.8338,103.7343,103.8039,8295.0
2025-01-08 14:30:00,104.28,104.28,104.17,104.19,6228.0,103.794,103.794,103.6845,103.7044,6228.0
2025-01-08 14:35:00,104.18,104.23,104.13,104.17,8334.0,103.6945,103.7442,103.6447,103.6845,8334.0
2025-01-08 14:40:00,104.18,104.21,104.08,104.11,10010.0,103.6945,103.7243,103.5949,103.6248,10010.0
2025-01-08 14:45:00,104.1,104.25,104.09,104.24,5097.0,103.6148,103.7641,103.6049,103.7542,5097.0
2025-01-08 14:50:00,104.27,104.3,104.25,104.26,41279.0,103.784,103.8139,103.7641,103.7741,41279.0
2025-01-08 14:55:00,104.26,104.34,104.24,104.27,22115.0,103.7741,103.8537,103.7542,103.784,22115.0
2025-01-08 15:00:00,104.29,104.39,104.24,104.31,10315.0,103.8039,103.9035,103.7542,103.8239,10315.0
2025-01-08 15:05:00,104.31,104.31,104.18,104.23,9932.0,103.8239,103.8239,103.6945,103.7442,9932.0
2025-01-08 15:10:00,104.24,104.34,104.21,104.22,29522.0,103.7542,103.8537,103.7243,103.7343,29522.0
2025-01-08 15:15:00,104.23,104.32,104.23,104.28,16782.0,103.7442,103.8338,103.7442,103.794,16782.0
2025-01-08 15:20:00,104.3,104.35,104.28,104.33,7467.0,103.8139,103.8637,103.794,103.8438,7467.0
2025-01-08 15:25:00,104.37,104.4,104.29,104.34,17868.0,103.8836,103.9134,103.8039,103.8537,17868.0
2025-01-08 15:30:00,104.35,104.37,104.26,104.26,71493.0,103.8637,103.8836,103.7741,103.7741,71493.0
2025-01-08 15:35:00,104.25,104.29,104.23,104.24,11795.0,103.7641,103.8039,103.7442,103.7542,11795.0
2025-01-08 15:40:00,104.23,104.33,104.2,104.32,28375.0,103.7442,103.8438,103.7144,103.8338,28375.0
2025-01-08 15:45:00,104.32,104.39,104.25,104.39,28248.0,103.8338,103.9035,103.7641,103.9035,28248.0
2025-01-08 15:50:00,104.41,104.53,104.35,104.35,36269.0,103.9234,104.0428,103.8637,103.8637,36269.0
2025-01-08 15:55:00,104.36,104.45,104.29,104.44,85013.0,103.8736,103.9632,103.8039,103.9532,85013.0
2025-01-10 09:30:00,103.74,103.74,102.77,103.25,102756.0,103.2565,103.2565,102.291,102.7688,102756.0
2025-01-10 09:35:00,103.18,103.33,102.93,103.12,59461.0,102.6991,102.8484,102.4503,102.6394,59461.0
2025-01-10 09:40:00,103.09,103.62,103.01,103.62,47617.0,102.6095,103.1371,102.5299,103.1371,47617.0
2025-01-10 09:45:00,103.62,103.74,103.22,103.4,96590.0,103.1371,103.2565,102.7389,102.9181,96590.0
2025-01-10 09:50:00,103.4,103.63,103.39,103.49,31271.0,102.9181,103.147,102.9081,103.0077,31271.0
2025-01-10 09:55:00,103.44,103.58,103.35,103.42,12055.0,102.9579,103.0973,102.8683,102.938,12055.0
2025-01-10 10:00:00,103.17,103.19,102.62,102.78,43631.0,102.6892,102.7091,102.1417,102.301,43631.0
2025-01-10 10:05:00,102.72,102.82,102.49,102.54,74779.0,102.2413,102.3408,102.0123,102.0621,74779.0
2025-01-10 10:10:00,102.55,102.71,102.54,102.58,53656.0,102.0721,102.2313,102.0621,102.1019,53656.0
2025-01-10 10:15:00,102.6,103.15,102.58,103.1,24865.0,102.1218,102.6693,102.1019,102.6195,24865.0
2025-01-10 10:20:00,103.06,103.29,103.02,103.2,46192.0,102.5797,102.8086,102.5399,102.719,46192.0
2025-01-10 10:25:00,103.19,103.19,103.02,103.12,13131.0,102.7091,102.7091,102.5399,102.6394,13131.0
2025-01-10 10:30:00,103.02,103.21,102.97,103.17,34615.0,102.5399,102.729,102.4901,102.6892,34615.0
2025-01-10 10:35:00,103.07,103.07,102.98,103.03,7861.0,102.5896,102.5896,102.5001,102.5498,7861.0
2025-01-10 10:40:00,103.0,103.0,102.8,102.87,16394.0,102.52,102.52,102.3209,102.3906,16394.0
2025-01-10 10:45:00,102.9,103.13,102.9,103.1,20017.0,102.4204,102.6494,102.4204,102.6195,20017.0
2025-01-10 10:50:00,103.07,103.23,102.97,102.99,47364.0,102.5896,102.7489,102.4901,102.51,47364.0
2025-01-10 10:55:00,102.99,103.06,102.85,102.98,11276.0,102.51,102.5797,102.3707,102.5001,11276.0
2025-01-10 11:00:00,103.02,103.02,102.76,102.79,9481.0,102.5399,102.5399,102.2811,102.3109,9481.0
2025-01-10 11:05:00,102.79,102.9,102.78,102.9,8050.0,102.3109,102.4204,102.301,102.4204,8050.0
2025-01-10 11:10:00,102.86,103.13,102.83,103.11,3519.0,102.3806,102.6494,102.3508,102.6294,3519.0
2025-01-10 11:15:00,103.0,103.0,102.76,102.76,2913.0,102.52,102.52,102.2811,102.2811,2913.0
2025-01-10 11:20:00,102.8,102.93,102.8,102.89,5104.0,102.3209,102.4503,102.3209,102.4105,5104.0
2025-01-10 11:25:00,102.92,103.0,102.85,102.91,3961.0,102.4403,102.52,102.3707,102.4304,3961.0
2025-01-10 11:30:00,102.85,102.88,102.68,102.75,28217.0,102.3707,102.4005,102.2015,102.2711,28217.0
2025-01-10 11:35:00,102.75,102.77,102.65,102.77,3161.0,102.2711,102.291,102.1716,102.291,3161.0
2025-01-10 11:40:00,102.76,102.95,102.75,102.93,4220.0,102.2811,102.4702,102.2711,102.4503,4220.0
2025-01-10 11:45:00,102.91,102.92,102.7,102.78,5282.0,102.4304,102.4403,102.2214,102.301,5282.0
2025-01-10 11:50:00,102.76,102.84,102.75,102.77,1117.0,102.2811,102.3607,102.2711,102.291,1117.0
2025-01-10 11:55:00,102.7,102.71,102.57,102.57,16217.0,102.2214,102.2313,102.092,102.092,16217.0
2025-01-10 12:00:00,102.59,102.61,102.46,102.5,24849.0,102.1119,102.1318,101.9825,102.0223,24849.0
2025-01-10 12:05:00,102.5,102.54,102.47,102.51,5655.0,102.0223,102.0621,101.9924,102.0322,5655.0
2025-01-10 12:10:00,102.53,102.56,102.46,102.48,5747.0,102.0522,102.082,101.9825,102.0024,5747.0
2025-01-10 12:15:00,102.47,102.54,102.44,102.53,11967.0,101.9924,102.0621,101.9626,102.0522,11967.0
2025-01-10 12:20:00,102.54,102.57,102.47,102.55,4445.0,102.0621,102.092,101.9924,102.0721,4445.0
2025-01-10 12:25:00,102.56,102.59,102.45,102.56,13858.0,102.082,102.1119,101.9725,102.082,13858.0
2025-01-10 12:30:00,102.56,102.61,102.56,102.58,2585.0,102.082,102.1318,102.082,102.1019,2585.0
2025-01-10 12:35:00,102.65,102.65,102.52,102.6,3615.0,102.1716,102.1716,102.0422,102.1218,3615.0
2025-01-10 12:40:00,102.67,102.68,102.65,102.68,2380.0,102.1915,102.2015,102.1716,102.2015,2380.0
2025-01-10 12:45:00,102.65,102.78,102.62,102.78,1593.0,102.1716,102.301,102.1417,102.301,1593.0
2025-01-10 12:50:00,102.77,102.77,102.71,102.73,2790.0,102.291,102.291,102.2313,102.2512,2790.0
2025-01-10 12:55:00,102.75,102.86,102.73,102.8,2939.0,102.2711,102.3806,102.2512,102.3209,2939.0
2025-01-10 13:00:00,102.79,102.79,102.64,102.64,5474.0,102.3109,102.3109,102.1616,102.1616,5474.0
2025-01-10 13:05:00,102.63,102.66,102.6,102.65,3885.0,102.1517,102.1815,102.1218,102.1716,3885.0
2025-01-10 13:10:00,102.68,102.69,102.63,102.65,2705.0,102.2015,102.2114,102.1517,102.1716,2705.0
2025-01-10 13:15:00,102.61,102.67,102.53,102.64,11133.0,102.1318,102.1915,102.0522,102.1616,11133.0
2025-01-10 13:20:00,102.67,102.81,102.67,102.77,6013.0,102.1915,102.3308,102.1915,102.291,6013.0
2025-01-10 13:25:00,102.81,102.93,102.78,102.78,7906.0,102.3308,102.4503,102.301,102.301,7906.0
2025-01-10 13:30:00,102.72,102.82,102.69,102.82,3766.0,102.2413,102.3408,102.2114,102.3408,3766.0
2025-01-10 13:35:00,102.81,102.95,102.81,102.92,1209.0,102.3308,102.4702,102.3308,102.4403,1209.0
2025-01-10 13:40:00,102.94,103.05,102.92,102.92,1942.0,102.4602,102.5697,102.4403,102.4403,1942.0
2025-01-10 13:45:00,102.92,102.93,102.78,102.89,9868.0,102.4403,102.4503,102.301,102.4105,9868.0
2025-01-10 13:50:00,102.9,102.91,102.8,102.84,1013.0,102.4204,102.4304,102.3209,102.3607,1013.0
2025-01-10 13:55:00,102.83,102.99,102.83,102.97,5490.0,102.3508,102.51,102.3508,102.4901,5490.0
2025-01-10 14:00:00,102.93,102.93,102.8,102.8,4422.0,102.4503,102.4503,102.3209,102.3209,4422.0
2025-01-10 14:05:00,102.77,102.77,102.65,102.65,6759.0,102.291,102.291,102.1716,102.1716,6759.0
2025-01-10 14:10:00,102.65,102.76,102.65,102.69,6042.0,102.1716,102.2811,102.1716,102.2114,6042.0
2025-01-10 14:15:00,102.7,102.77,102.69,102.76,4598.0,102.2214,102.291,102.2114,102.2811,4598.0
2025-01-10 14:20:00,102.78,102.78,102.61,102.66,3814.0,102.301,102.301,102.1318,102.1815,3814.0
2025-01-10 14:25:00,102.68,102.79,102.68,102.72,2798.0,102.2015,102.3109,102.2015,102.2413,2798.0
2025-01-10 14:30:00,102.68,102.7,102.58,102.61,9811.0,102.2015,102.2214,102.1019,102.1318,9811.0
2025-01-10 14:35:00,102.58,102.72,102.57,102.69,7740.0,102.1019,102.2413,102.092,102.2114,7740.0
2025-01-10 14:40:00,102.66,102.8,102.62,102.75,56948.0,102.1815,102.3209,102.1417,102.2711,56948.0
2025-01-10 14:45:00,102.76,102.76,102.66,102.66,4036.0,102.2811,102.2811,102.1815,102.1815,4036.0
2025-01-10 14:50:00,102.67,102.77,102.67,102.77,2302.0,102.1915,102.291,102.1915,102.291,2302.0
2025-01-10 14:55:00,102.75,102.89,102.75,102.81,6706.0,102.2711,102.4105,102.2711,102.3308,6706.0
2025-01-10 15:00:00,102.82,102.82,102.7,102.73,61138.0,102.3408,102.3408,102.2214,102.2512,61138.0
2025-01-10 15:05:00,102.72,102.78,102.67,102.68,6487.0,102.2413,102.301,102.1915,102.2015,6487.0
2025-01-10 15:10:00,102.69,102.69,102.5,102.51,11062.0,102.2114,102.2114,102.0223,102.0322,11062.0
2025-01-10 15:15:00,102.49,102.5,102.29,102.39,9036.0,102.0123,102.0223,101.8133,101.9128,9036.0
2025-01-10 15:20:00,102.41,102.53,102.41,102.49,9057.0,101.9327,102.0522,101.9327,102.0123,9057.0
2025-01-10 15:25:00,102.49,102.53,102.44,102.5,60865.0,102.0123,102.0522,101.9626,102.0223,60865.0
2025-01-10 15:30:00,102.48,102.53,102.46,102.53,21829.0,102.0024,102.0522,101.9825,102.0522,21829.0
2025-01-10 15:35:00,102.53,102.66,102.5,102.52,32592.0,102.0522,102.1815,102.0223,102.0422,32592.0
2025-01-10 15:40:00,102.52,102.57,102.41,102.49,13713.0,102.0422,102.092,101.9327,102.0123,13713.0
2025-01-10 15:45:00,102.45,102.47,102.34,102.35,21525.0,101.9725,101.9924,101.863,101.873,21525.0
2025-01-10 15:50:00,102.33,102.44,102.28,102.34,37991.0,101.8531,101.9626,101.8033,101.863,37991.0
2025-01-10 15:55:00,102.32,102.46,102.25,102.35,90705.0,101.8431,101.9825,101.7735,101.873,90705.0
2025-01-13 09:30:00,101.92,102.27,101.49,102.27,25829.0,101.445,101.7934,101.017,101.7934,25829.0
2025-01-13 09:35:00,102.25,102.33,101.83,101.84,16051.0,101.7735,101.8531,101.3554,101.3654,16051.0
2025-01-13 09:40:00,101.87,102.2,101.74,102.2,15483.0,101.3952,101.7237,101.2658,101.7237,15483.0
2025-01-13 09:45:00,102.2,102.64,102.11,102.61,103438.0,101.7237,102.1616,101.6341,102.1318,103438.0
2025-01-13 09:50:00,102.59,102.66,102.42,102.59,11570.0,102.1119,102.1815,101.9427,102.1119,11570.0
2025-01-13 09:55:00,102.58,102.9,102.58,102.86,12275.0,102.1019,102.4204,102.1019,102.3806,12275.0
2025-01-13 10:00:00,102.84,102.84,102.67,102.68,25742.0,102.3607,102.3607,102.1915,102.2015,25742.0
2025-01-13 10:05:00,102.72,102.88,102.68,102.78,8766.0,102.2413,102.4005,102.2015,102.301,8766.0
2025-01-13 10:10:00,102.76,102.77,102.58,102.69,11368.0,102.2811,102.291,102.1019,102.2114,11368.0
2025-01-13 10:15:00,102.69,102.84,102.67,102.78,194622.0,102.2114,102.3607,102.1915,102.301,194622.0
2025-01-13 10:20:00,102.76,102.95,102.45,102.51,39055.0,102.2811,102.4702,101.9725,102.0322,39055.0
2025-01-13 10:25:00,102.53,102.57,102.23,102.35,46836.0,102.0522,102.092,101.7535,101.873,46836.0
2025-01-13 10:30:00,102.35,102.5,102.28,102.29,29506.0,101.873,102.0223,101.8033,101.8133,29506.0
2025-01-13 10:35:00,102.29,102.58,102.28,102.55,6804.0,101.8133,102.1019,101.8033,102.0721,6804.0
2025-01-13 10:40:00,102.54,102.68,102.42,102.61,5677.0,102.0621,102.2015,101.9427,102.1318,5677.0
2025-01-13 10:45:00,102.59,102.7,102.56,102.7,3581.0,102.1119,102.2214,102.082,102.2214,3581.0
2025-01-13 10:50:00,102.66,102.69,102.58,102.64,6821.0,102.1815,102.2114,102.1019,102.1616,6821.0
2025-01-13 10:55:00,102.66,102.76,102.61,102.75,4841.0,102.1815,102.2811,102.1318,102.2711,4841.0
2025-01-13 11:00:00,102.78,102.79,102.36,102.36,3104.0,102.301,102.3109,101.8829,101.8829,3104.0
2025-01-13 11:05:00,102.43,102.52,102.39,102.48,4583.0,101.9526,102.0422,101.9128,102.0024,4583.0
2025-01-13 11:10:00,102.5,102.52,102.43,102.5,3279.0,102.0223,102.0422,101.9526,102.0223,3279.0
2025-01-13 11:15:00,102.51,102.68,102.51,102.68,2979.0,102.0322,102.2015,102.0322,102.2015,2979.0
2025-01-13 11:20:00,102.67,102.85,102.65,102.79,8020.0,102.1915,102.3707,102.1716,102.3109,8020.0
2025-01-13 11:25:00,102.81,102.84,102.75,102.82,4723.0,102.3308,102.3607,102.2711,102.3408,4723.0
2025-01-13 11:30:00,102.83,102.83,102.72,102.75,6086.0,102.3508,102.3508,102.2413,102.2711,6086.0
2025-01-13 11:35:00,102.79,102.86,102.62,102.64,5169.0,102.3109,102.3806,102.1417,102.1616,5169.0
2025-01-13 11:40:00,102.67,102.89,102.67,102.85,94024.0,102.1915,102.4105,102.1915,102.3707,94024.0
2025-01-13 11:45:00,102.84,102.84,102.67,102.72,6111.0,102.3607,102.3607,102.1915,102.2413,6111.0
2025-01-13 11:50:00,102.73,102.73,102.61,102.61,2600.0,102.2512,102.2512,102.1318,102.1318,2600.0
2025-01-13 11:55:00,102.6,102.6,102.47,102.48,2668.0,102.1218,102.1218,101.9924,102.0024,2668.0
2025-01-13 12:00:00,102.49,102.72,102.45,102.66,3200.0,102.0123,102.2413,101.9725,102.1815,3200.0
2025-01-13 12:05:00,102.68,102.8,102.64,102.79,2243.0,102.2015,102.3209,102.1616,102.3109,2243.0
2025-01-13 12:10:00,102.78,102.85,102.77,102.78,2305.0,102.301,102.3707,102.291,102.301,2305.0
2025-01-13 12:15:00,102.8,102.99,102.77,102.95,2859.0,102.3209,102.51,102.291,102.4702,2859.0
2025-01-13 12:20:00,102.96,102.99,102.82,102.9,274928.0,102.4801,102.51,102.3408,102.4204,274928.0
2025-01-13 12:25:00,102.89,102.98,102.88,102.92,9445.0,102.4105,102.5001,102.4005,102.4403,9445.0
2025-01-13 12:30:00,102.9,102.93,102.82,102.84,2900.0,102.4204,102.4503,102.3408,102.3607,2900.0
2025-01-13 12:35:00,102.79,102.83,102.76,102.79,6180.0,102.3109,102.3508,102.2811,102.3109,6180.0
2025-01-13 12:40:00,102.78,102.82,102.67,102.71,21703.0,102.301,102.3408,102.1915,102.2313,21703.0
2025-01-13 12:45:00,102.71,102.81,102.69,102.72,8137.0,102.2313,102.3308,102.2114,102.2413,8137.0
2025-01-13 12:50:00,102.76,102.76,102.69,102.69,2275.0,102.2811,102.2811,102.2114,102.2114,2275.0
2025-01-13 12:55:00,102.69,102.86,102.67,102.86,12821.0,102.2114,102.3806,102.1915,102.3806,12821.0
2025-01-13 13:00:00,102.88,102.88,102.78,102.82,25818.0,102.4005,102.4005,102.301,102.3408,25818.0
2025-01-13 13:05:00,102.85,103.0,102.83,102.96,12555.0,102.3707,102.52,102.3508,102.4801,12555.0
2025-01-13 13:10:00,102.99,103.03,102.99,103.01,2376.0,102.51,102.5498,102.51,102.5299,2376.0
2025-01-13 13:15:00,103.02,103.03,102.92,103.01,5389.0,102.5399,102.5498,102.4403,102.5299,5389.0
2025-01-13 13:20:00,103.0,103.04,102.95,102.98,5500.0,102.52,102.5598,102.4702,102.5001,5500.0
2025-01-13 13:25:00,103.0,103.14,103.0,103.14,10997.0,102.52,102.6593,102.52,102.6593,10997.0
2025-01-13 13:30:00,103.13,103.22,103.06,103.2,30385.0,102.6494,102.7389,102.5797,102.719,30385.0
2025-01-13 13:35:00,103.21,103.28,103.2,103.28,6875.0,102.729,102.7987,102.719,102.7987,6875.0
2025-01-13 13:40:00,103.27,103.27,103.2,103.26,2908.0,102.7887,102.7887,102.719,102.7787,2908.0
2025-01-13 13:45:00,103.23,103.31,103.2,103.3,3712.0,102.7489,102.8285,102.719,102.8186,3712.0
2025-01-13 13:50:00,103.29,103.32,103.19,103.2,36852.0,102.8086,102.8385,102.7091,102.719,36852.0
2025-01-13 13:55:00,103.17,103.3,103.14,103.3,10997.0,102.6892,102.8186,102.6593,102.8186,10997.0
2025-01-13 14:00:00,103.3,103.39,103.27,103.31,20353.0,102.8186,102.9081,102.7887,102.8285,20353.0
2025-01-13 14:05:00,103.32,103.49,103.32,103.46,30613.0,102.8385,103.0077,102.8385,102.9778,30613.0
2025-01-13 14:10:00,103.5,103.56,103.46,103.51,9135.0,103.0176,103.0773,102.9778,103.0276,9135.0
2025-01-13 14:15:00,103.48,103.53,103.43,103.43,4854.0,102.9977,103.0475,102.948,102.948,4854.0
2025-01-13 14:20:00,103.43,103.64,103.42,103.6,8235.0,102.948,103.157,102.938,103.1172,8235.0
2025-01-13 14:25:00,103.63,103.78,103.57,103.78,8845.0,103.147,103.2963,103.0873,103.2963,8845.0
2025-01-13 14:30:00,103.76,103.77,103.68,103.71,11117.0,103.2764,103.2864,103.1968,103.2267,11117.0
2025-01-13 14:35:00,103.71,103.81,103.62,103.81,3200.0,103.2267,103.3262,103.1371,103.3262,3200.0
2025-01-13 14:40:00,103.83,103.93,103.79,103.86,12443.0,103.3461,103.4456,103.3063,103.376,12443.0
2025-01-13 14:45:00,103.83,103.86,103.66,103.66,17653.0,103.3461,103.376,103.1769,103.1769,17653.0
2025-01-13 14:50:00,103.67,103.73,103.59,103.7,8302.0,103.1868,103.2466,103.1072,103.2167,8302.0
2025-01-13 14:55:00,103.71,103.84,103.7,103.82,16896.0,103.2267,103.356,103.2167,103.3361,16896.0
2025-01-13 15:00:00,103.81,103.85,103.71,103.83,41261.0,103.3262,103.366,103.2267,103.3461,41261.0
2025-01-13 15:05:00,103.83,103.91,103.82,103.84,20707.0,103.3461,103.4257,103.3361,103.356,20707.0
2025-01-13 15:10:00,103.83,103.86,103.71,103.71,10270.0,103.3461,103.376,103.2267,103.2267,10270.0
2025-01-13 15:15:00,103.71,103.81,103.7,103.81,8240.0,103.2267,103.3262,103.2167,103.3262,8240.0
2025-01-13 15:20:00,103.82,103.84,103.66,103.69,28736.0,103.3361,103.356,103.1769,103.2067,28736.0
2025-01-13 15:25:00,103.71,103.77,103.7,103.72,14199.0,103.2267,103.2864,103.2167,103.2366,14199.0
2025-01-13 15:30:00,103.71,103.72,103.64,103.64,27928.0,103.2267,103.2366,103.157,103.157,27928.0
2025-01-13 15:35:00,103.62,103.69,103.59,103.64,18268.0,103.1371,103.2067,103.1072,103.157,18268.0
2025-01-13 15:40:00,103.66,103.67,103.58,103.59,23147.0,103.1769,103.1868,103.0973,103.1072,23147.0
2025-01-13 15:45:00,103.59,103.63,103.49,103.59,31501.0,103.1072,103.147,103.0077,103.1072,31501.0
2025-01-13 15:50:00,103.6,103.82,103.59,103.78,64442.0,103.1172,103.3361,103.1072,103.2963,64442.0
2025-01-13 15:55:00,103.78,103.92,103.76,103.89,179324.0,103.2963,103.4357,103.2764,103.4058,179324.0
2025-01-14 09:30:00,106.12,106.66,105.73,106.2,127810.0,105.6254,106.1629,105.2372,105.705,127810.0
2025-01-14 09:35:00,106.2,106.53,105.73,105.96,57869.0,105.705,106.0335,105.2372,105.4662,57869.0
2025-01-14 09:40:00,106.0,106.11,105.84,106.09,38930.0,105.506,105.6155,105.3467,105.5956,38930.0
2025-01-14 09:45:00,106.12,106.12,105.56,105.72,67172.0,105.6254,105.6254,105.068,105.2273,67172.0
2025-01-14 09:50:00,105.74,105.87,105.49,105.72,23419.0,105.2472,105.3766,104.9984,105.2273,23419.0
2025-01-14 09:55:00,105.73,105.78,105.57,105.67,34019.0,105.2372,105.287,105.078,105.1775,34019.0
2025-01-14 10:00:00,105.77,105.86,105.6,105.72,14056.0,105.277,105.3666,105.1078,105.2273,14056.0
2025-01-14 10:05:00,105.7,105.95,105.66,105.75,8199.0,105.2074,105.4562,105.1676,105.2571,8199.0
2025-01-14 10:10:00,105.74,105.95,105.66,105.73,14477.0,105.2472,105.4562,105.1676,105.2372,14477.0
2025-01-14 10:15:00,105.73,105.82,105.49,105.5,40574.0,105.2372,105.3268,104.9984,105.0083,40574.0
2025-01-14 10:20:00,105.54,105.74,105.53,105.74,14588.0,105.0481,105.2472,105.0382,105.2472,14588.0
2025-01-14 10:25:00,105.75,105.84,105.72,105.81,6720.0,105.2571,105.3467,105.2273,105.3169,6720.0
2025-01-14 10:30:00,105.86,106.1,105.78,106.06,21797.0,105.3666,105.6055,105.287,105.5657,21797.0
2025-01-14 10:35:00,106.05,106.14,105.94,106.02,18476.0,105.5557,105.6453,105.4463,105.5259,18476.0
2025-01-14 10:40:00,106.01,106.36,106.0,106.36,21473.0,105.5159,105.8643,105.506,105.8643,21473.0
2025-01-14 10:45:00,106.36,106.43,106.21,106.32,21916.0,105.8643,105.934,105.715,105.8245,21916.0
2025-01-14 10:50:00,106.28,106.28,106.17,106.25,10567.0,105.7847,105.7847,105.6752,105.7548,10567.0
2025-01-14 10:55:00,106.28,106.29,106.14,106.14,7741.0,105.7847,105.7946,105.6453,105.6453,7741.0
2025-01-14 11:00:00,106.12,106.12,105.79,105.83,6797.0,105.6254,105.6254,105.297,105.3368,6797.0
2025-01-14 11:05:00,105.82,105.96,105.8,105.96,31256.0,105.3268,105.4662,105.3069,105.4662,31256.0
2025-01-14 11:10:00,105.93,105.94,105.79,105.82,27494.0,105.4363,105.4463,105.297,105.3268,27494.0
2025-01-14 11:15:00,105.85,105.99,105.76,105.78,10738.0,105.3567,105.496,105.2671,105.287,10738.0
2025-01-14 11:20:00,105.82,105.83,105.69,105.72,5444.0,105.3268,105.3368,105.1974,105.2273,5444.0
2025-01-14 11:25:00,105.72,106.04,105.7,105.91,10254.0,105.2273,105.5458,105.2074,105.4164,10254.0
2025-01-14 11:30:00,105.86,105.9,105.73,105.81,7089.0,105.3666,105.4064,105.2372,105.3169,7089.0
2025-01-14 11:35:00,105.79,105.8,105.69,105.78,4651.0,105.297,105.3069,105.1974,105.287,4651.0
2025-01-14 11:40:00,105.79,105.79,105.58,105.58,7022.0,105.297,105.297,105.0879,105.0879,7022.0
2025-01-14 11:45:00,105.59,105.72,105.59,105.63,42963.0,105.0979,105.2273,105.0979,105.1377,42963.0
2025-01-14 11:50:00,105.6,105.66,105.59,105.6,7103.0,105.1078,105.1676,105.0979,105.1078,7103.0
2025-01-14 11:55:00,105.62,105.67,105.54,105.56,8461.0,105.1277,105.1775,105.0481,105.068,8461.0
2025-01-14 12:00:00,105.55,105.59,105.48,105.59,15667.0,105.0581,105.0979,104.9884,105.0979,15667.0
2025-01-14 12:05:00,105.57,105.7,105.52,105.52,17689.0,105.078,105.2074,105.0282,105.0282,17689.0
2025-01-14 12:10:00,105.51,105.6,105.48,105.58,13634.0,105.0183,105.1078,104.9884,105.0879,13634.0
2025-01-14 12:15:00,105.56,105.76,105.55,105.58,53085.0,105.068,105.2671,105.0581,105.0879,53085.0
2025-01-14 12:20:00,105.55,105.58,105.48,105.58,5695.0,105.0581,105.0879,104.9884,105.0879,5695.0
2025-01-14 12:25:00,105.58,105.76,105.56,105.68,10277.0,105.0879,105.2671,105.068,105.1875,10277.0
2025-01-14 12:30:00,105.69,105.69,105.46,105.55,16442.0,105.1974,105.1974,104.9685,105.0581,16442.0
2025-01-14 12:35:00,105.54,105.68,105.48,105.64,18959.0,105.0481,105.1875,104.9884,105.1477,18959.0
2025-01-14 12:40:00,105.66,105.92,105.63,105.9,22568.0,105.1676,105.4264,105.1377,105.4064,22568.0
2025-01-14 12:45:00,105.9,105.92,105.85,105.89,18987.0,105.4064,105.4264,105.3567,105.3965,18987.0
2025-01-14 12:50:00,105.89,106.05,105.89,105.97,7122.0,105.3965,105.5557,105.3965,105.4761,7122.0
2025-01-14 12:55:00,105.92,106.05,105.88,106.02,16729.0,105.4264,105.5557,105.3865,105.5259,16729.0
2025-01-14 13:00:00,106.02,106.09,105.98,106.07,7731.0,105.5259,105.5956,105.4861,105.5757,7731.0
2025-01-14 13:05:00,106.05,106.14,106.03,106.11,5737.0,105.5557,105.6453,105.5358,105.6155,5737.0
2025-01-14 13:10:00,106.09,106.1,106.02,106.07,5663.0,105.5956,105.6055,105.5259,105.5757,5663.0
2025-01-14 13:15:00,106.09,106.25,106.09,106.22,11036.0,105.5956,105.7548,105.5956,105.725,11036.0
2025-01-14 13:20:00,106.24,106.42,106.23,106.41,19780.0,105.7449,105.924,105.7349,105.9141,19780.0
2025-01-14 13:25:00,106.42,106.51,106.36,106.48,15322.0,105.924,106.0136,105.8643,105.9837,15322.0
2025-01-14 13:30:00,106.48,106.49,106.42,106.48,8284.0,105.9837,105.9937,105.924,105.9837,8284.0
2025-01-14 13:35:00,106.5,106.54,106.45,106.51,11758.0,106.0036,106.0435,105.9539,106.0136,11758.0
2025-01-14 13:40:00,106.52,106.58,106.5,106.56,50653.0,106.0236,106.0833,106.0036,106.0634,50653.0
2025-01-14 13:45:00,106.53,106.68,106.53,106.66,23127.0,106.0335,106.1828,106.0335,106.1629,23127.0
2025-01-14 13:50:00,106.64,106.67,106.56,106.63,16643.0,106.143,106.1729,106.0634,106.133,16643.0
2025-01-14 13:55:00,106.64,106.73,106.63,106.73,48852.0,106.143,106.2326,106.133,106.2326,48852.0
2025-01-14 14:00:00,106.73,106.73,106.51,106.52,16485.0,106.2326,106.2326,106.0136,106.0236,16485.0
2025-01-14 14:05:00,106.5,106.74,106.5,106.72,12366.0,106.0036,106.2425,106.0036,106.2226,12366.0
2025-01-14 14:10:00,106.71,106.74,106.66,106.72,12718.0,106.2127,106.2425,106.1629,106.2226,12718.0
2025-01-14 14:15:00,106.72,106.82,106.72,106.77,11242.0,106.2226,106.3222,106.2226,106.2724,11242.0
2025-01-14 14:20:00,106.77,106.8,106.69,106.73,15257.0,106.2724,106.3022,106.1928,106.2326,15257.0
2025-01-14 14:25:00,106.72,106.77,106.67,106.72,29241.0,106.2226,106.2724,106.1729,106.2226,29241.0
2025-01-14 14:30:00,106.7,106.91,106.7,106.84,10436.0,106.2027,106.4117,106.2027,106.3421,10436.0
2025-01-14 14:35:00,106.85,106.95,106.83,106.87,11657.0,106.352,106.4516,106.3321,106.3719,11657.0
2025-01-14 14:40:00,106.87,106.9,106.82,106.86,12854.0,106.3719,106.4018,106.3222,106.362,12854.0
2025-01-14 14:45:00,106.85,106.88,106.8,106.8,12622.0,106.352,106.3819,106.3022,106.3022,12622.0
2025-01-14 14:50:00,106.83,106.84,106.62,106.63,16195.0,106.3321,106.3421,106.1231,106.133,16195.0
2025-01-14 14:55:00,106.63,106.65,106.41,106.43,16358.0,106.133,106.1529,105.9141,105.934,16358.0
2025-01-14 15:00:00,106.45,106.47,106.19,106.19,16893.0,105.9539,105.9738,105.6951,105.6951,16893.0
2025-01-14 15:05:00,106.18,106.34,106.18,106.3,14908.0,105.6851,105.8444,105.6851,105.8046,14908.0
2025-01-14 15:10:00,106.29,106.41,106.25,106.37,22968.0,105.7946,105.9141,105.7548,105.8743,22968.0
2025-01-14 15:15:00,106.39,106.51,106.39,106.5,32022.0,105.8942,106.0136,105.8942,106.0036,32022.0
2025-01-14 15:20:00,106.52,106.75,106.52,106.7,28128.0,106.0236,106.2525,106.0236,106.2027,28128.0
2025-01-14 15:25:00,106.71,106.8,106.64,106.78,28534.0,106.2127,106.3022,106.143,106.2823,28534.0
2025-01-14 15:30:00,106.8,106.83,106.72,106.83,36072.0,106.3022,106.3321,106.2226,106.3321,36072.0
2025-01-14 15:35:00,106.85,106.91,106.78,106.8,45918.0,106.352,106.4117,106.2823,106.3022,45918.0
2025-01-14 15:40:00,106.8,106.82,106.7,106.79,55902.0,106.3022,106.3222,106.2027,106.2923,55902.0
2025-01-14 15:45:00,106.79,106.88,106.76,106.81,50305.0,106.2923,106.3819,106.2624,106.3122,50305.0
2025-01-14 15:50:00,106.81,107.05,106.81,106.93,98327.0,106.3122,106.5511,106.3122,106.4316,98327.0
2025-01-14 15:55:00,106.91,106.95,106.81,106.94,242781.0,106.4117,106.4516,106.3122,106.4416,242781.0
2025-01-15 09:30:00,111.0,111.39,110.58,110.7,468571.0,110.4827,110.8709,110.0646,110.1841,468571.0
2025-01-15 09:35:00,110.66,110.74,109.91,110.07,287544.0,110.1443,110.2239,109.3978,109.557,287544.0
2025-01-15 09:40:00,110.1,110.26,110.01,110.08,88748.0,109.5869,109.7461,109.4973,109.567,88748.0
2025-01-15 09:45:00,110.08,110.18,109.78,110.05,87088.0,109.567,109.6665,109.2684,109.5371,87088.0
2025-01-15 09:50:00,110.03,110.13,109.75,110.04,66848.0,109.5172,109.6167,109.2385,109.5271,66848.0
2025-01-15 09:55:00,110.04,110.32,109.98,110.32,105878.0,109.5271,109.8058,109.4674,109.8058,105878.0
2025-01-15 10:00:00,110.33,110.35,109.86,109.96,52479.0,109.8158,109.8357,109.348,109.4475,52479.0
2025-01-15 10:05:00,109.99,110.1,109.8,110.09,48967.0,109.4774,109.5869,109.2883,109.5769,48967.0
2025-01-15 10:10:00,110.06,110.28,110.02,110.19,57992.0,109.5471,109.766,109.5072,109.6764,57992.0
2025-01-15 10:15:00,110.19,110.23,110.03,110.12,34166.0,109.6764,109.7163,109.5172,109.6068,34166.0
2025-01-15 10:20:00,110.11,110.12,109.89,109.97,40788.0,109.5968,109.6068,109.3778,109.4575,40788.0
2025-01-15 10:25:00,109.96,110.23,109.92,110.12,22499.0,109.4475,109.7163,109.4077,109.6068,22499.0
2025-01-15 10:30:00,110.14,110.21,110.03,110.05,21043.0,109.6267,109.6964,109.5172,109.5371,21043.0
2025-01-15 10:35:00,110.03,110.06,109.83,109.89,35607.0,109.5172,109.5471,109.3181,109.3778,35607.0
2025-01-15 10:40:00,109.87,110.08,109.87,109.92,33408.0,109.3579,109.567,109.3579,109.4077,33408.0
2025-01-15 10:45:00,109.85,109.93,109.59,109.59,31493.0,109.338,109.4177,109.0792,109.0792,31493.0
2025-01-15 10:50:00,109.57,109.71,109.5,109.65,44591.0,109.0593,109.1987,108.9897,109.139,44591.0
2025-01-15 10:55:00,109.7,109.74,109.6,109.68,43412.0,109.1887,109.2285,109.0892,109.1688,43412.0
2025-01-15 11:00:00,109.71,109.81,109.55,109.61,27703.0,109.1987,109.2982,109.0394,109.0992,27703.0
2025-01-15 11:05:00,109.62,109.77,109.61,109.72,26044.0,109.1091,109.2584,109.0992,109.2086,26044.0
2025-01-15 11:10:00,109.73,109.87,109.63,109.84,40037.0,109.2186,109.3579,109.1191,109.3281,40037.0
2025-01-15 11:15:00,109.85,109.88,109.61,109.68,32591.0,109.338,109.3679,109.0992,109.1688,32591.0
2025-01-15 11:20:00,109.68,109.86,109.66,109.74,14958.0,109.1688,109.348,109.1489,109.2285,14958.0
2025-01-15 11:25:00,109.71,109.75,109.44,109.46,20148.0,109.1987,109.2385,108.9299,108.9499,20148.0
2025-01-15 11:30:00,109.47,109.48,109.12,109.21,15738.0,108.9598,108.9698,108.6114,108.701,15738.0
2025-01-15 11:35:00,109.17,109.23,109.11,109.18,55280.0,108.6612,108.7209,108.6015,108.6712,55280.0
2025-01-15 11:40:00,109.16,109.23,109.14,109.15,23439.0,108.6513,108.7209,108.6313,108.6413,23439.0
2025-01-15 11:45:00,109.17,109.22,109.04,109.2,21108.0,108.6612,108.711,108.5318,108.6911,21108.0
2025-01-15 11:50:00,109.18,109.21,109.09,109.1,16483.0,108.6712,108.701,108.5816,108.5915,16483.0
2025-01-15 11:55:00,109.09,109.2,109.03,109.16,18555.0,108.5816,108.6911,108.5219,108.6513,18555.0
2025-01-15 12:00:00,109.15,109.3,109.14,109.3,22905.0,108.6413,108.7906,108.6313,108.7906,22905.0
2025-01-15 12:05:00,109.29,109.48,109.29,109.43,39975.0,108.7806,108.9698,108.7806,108.92,39975.0
2025-01-15 12:10:00,109.43,109.46,109.37,109.45,12942.0,108.92,108.9499,108.8603,108.9399,12942.0
2025-01-15 12:15:00,109.45,109.58,109.35,109.35,24882.0,108.9399,109.0693,108.8404,108.8404,24882.0
2025-01-15 12:20:00,109.33,109.4,109.28,109.28,17977.0,108.8205,108.8901,108.7707,108.7707,17977.0
2025-01-15 12:25:00,109.3,109.33,109.23,109.33,23484.0,108.7906,108.8205,108.7209,108.8205,23484.0
2025-01-15 12:30:00,109.33,109.41,109.25,109.41,12179.0,108.8205,108.9001,108.7408,108.9001,12179.0
2025-01-15 12:35:00,109.39,109.41,109.35,109.37,15174.0,108.8802,108.9001,108.8404,108.8603,15174.0
2025-01-15 12:40:00,109.37,109.41,109.36,109.39,23667.0,108.8603,108.9001,108.8503,108.8802,23667.0
2025-01-15 12:45:00,109.4,109.41,109.37,109.38,21833.0,108.8901,108.9001,108.8603,108.8702,21833.0
2025-01-15 12:50:00,109.37,109.4,109.31,109.37,92929.0,108.8603,108.8901,108.8006,108.8603,92929.0
2025-01-15 12:55:00,109.37,109.38,109.2,109.21,11431.0,108.8603,108.8702,108.6911,108.701,11431.0
2025-01-15 13:00:00,109.21,109.27,109.18,109.18,20342.0,108.701,108.7607,108.6712,108.6712,20342.0
2025-01-15 13:05:00,109.16,109.18,109.1,109.12,18769.0,108.6513,108.6712,108.5915,108.6114,18769.0
2025-01-15 13:10:00,109.12,109.27,109.12,109.24,37285.0,108.6114,108.7607,108.6114,108.7309,37285.0
2025-01-15 13:15:00,109.25,109.31,109.2,109.29,23175.0,108.7408,108.8006,108.6911,108.7806,23175.0
2025-01-15 13:20:00,109.29,109.35,109.29,109.33,30545.0,108.7806,108.8404,108.7806,108.8205,30545.0
2025-01-15 13:25:00,109.32,109.44,109.28,109.42,22354.0,108.8105,108.9299,108.7707,108.91,22354.0
2025-01-15 13:30:00,109.42,109.45,109.32,109.33,24405.0,108.91,108.9399,108.8105,108.8205,24405.0
2025-01-15 13:35:00,109.31,109.33,109.24,109.32,14747.0,108.8006,108.8205,108.7309,108.8105,14747.0
2025-01-15 13:40:00,109.32,109.39,109.3,109.32,19517.0,108.8105,108.8802,108.7906,108.8105,19517.0
2025-01-15 13:45:00,109.3,109.36,109.25,109.26,8510.0,108.7906,108.8503,108.7408,108.7508,8510.0
2025-01-15 13:50:00,109.27,109.31,109.2,109.26,18953.0,108.7607,108.8006,108.6911,108.7508,18953.0
2025-01-15 13:55:00,109.27,109.27,109.22,109.24,10878.0,108.7607,108.7607,108.711,108.7309,10878.0
2025-01-15 14:00:00,109.24,109.35,109.24,109.31,8645.0,108.7309,108.8404,108.7309,108.8006,8645.0
2025-01-15 14:05:00,109.31,109.32,109.26,109.28,8686.0,108.8006,108.8105,108.7508,108.7707,8686.0
2025-01-15 14:10:00,109.27,109.29,109.21,109.28,6150.0,108.7607,108.7806,108.701,108.7707,6150.0
2025-01-15 14:15:00,109.28,109.38,109.28,109.36,11277.0,108.7707,108.8702,108.7707,108.8503,11277.0
2025-01-15 14:20:00,109.34,109.34,109.24,109.27,21157.0,108.8304,108.8304,108.7309,108.7607,21157.0
2025-01-15 14:25:00,109.25,109.4,109.24,109.38,25109.0,108.7408,108.8901,108.7309,108.8702,25109.0
2025-01-15 14:30:00,109.39,109.57,109.39,109.56,9524.0,108.8802,109.0593,108.8802,109.0494,9524.0
2025-01-15 14:35:00,109.56,109.7,109.55,109.69,14705.0,109.0494,109.1887,109.0394,109.1788,14705.0
2025-01-15 14:40:00,109.68,109.78,109.61,109.61,10024.0,109.1688,109.2684,109.0992,109.0992,10024.0
2025-01-15 14:45:00,109.6,109.68,109.59,109.67,13907.0,109.0892,109.1688,109.0792,109.1589,13907.0
2025-01-15 14:50:00,109.67,109.67,109.57,109.65,10352.0,109.1589,109.1589,109.0593,109.139,10352.0
2025-01-15 14:55:00,109.66,109.66,109.58,109.6,16290.0,109.1489,109.1489,109.0693,109.0892,16290.0
2025-01-15 15:00:00,109.6,109.67,109.59,109.65,10433.0,109.0892,109.1589,109.0792,109.139,10433.0
2025-01-15 15:05:00,109.65,109.65,109.59,109.6,12584.0,109.139,109.139,109.0792,109.0892,12584.0
2025-01-15 15:10:00,109.61,109.62,109.56,109.61,17681.0,109.0992,109.1091,109.0494,109.0992,17681.0
2025-01-15 15:15:00,109.6,109.62,109.47,109.48,42238.0,109.0892,109.1091,108.9598,108.9698,42238.0
2025-01-15 15:20:00,109.49,109.61,109.48,109.61,16988.0,108.9797,109.0992,108.9698,109.0992,16988.0
2025-01-15 15:25:00,109.6,109.68,109.58,109.6,23352.0,109.0892,109.1688,109.0693,109.0892,23352.0
2025-01-15 15:30:00,109.59,109.62,109.51,109.53,21283.0,109.0792,109.1091,108.9996,109.0195,21283.0
2025-01-15 15:35:00,109.52,109.54,109.38,109.38,21030.0,109.0096,109.0295,108.8702,108.8702,21030.0
2025-01-15 15:40:00,109.38,109.45,109.36,109.44,22712.0,108.8702,108.9399,108.8503,108.9299,22712.0
2025-01-15 15:45:00,109.44,109.52,109.37,109.4,31645.0,108.9299,109.0096,108.8603,108.8901,31645.0
2025-01-15 15:50:00,109.37,109.45,109.3,109.3,48003.0,108.8603,108.9399,108.7906,108.7906,48003.0
2025-01-15 15:55:00,109.31,109.38,109.26,109.36,168236.0,108.8006,108.8702,108.7508,108.8503,168236.0
2025-01-16 09:30:00,109.15,109.29,108.87,109.18,20603.0,108.6413,108.7806,108.3626,108.6712,20603.0
2025-01-16 09:35:00,109.25,109.45,109.15,109.27,20253.0,108.7408,108.9399,108.6413,108.7607,20253.0
2025-01-16 09:40:00,109.27,109.38,109.1,109.18,7431.0,108.7607,108.8702,108.5915,108.6712,7431.0
2025-01-16 09:45:00,109.22,109.29,109.07,109.08,9008.0,108.711,108.7806,108.5617,108.5716,9008.0
2025-01-16 09:50:00,109.08,109.17,108.97,109.07,4315.0,108.5716,108.6612,108.4621,108.5617,4315.0
2025-01-16 09:55:00,108.93,108.97,108.54,108.64,12966.0,108.4223,108.4621,108.0341,108.1337,12966.0
2025-01-16 10:00:00,108.62,108.62,108.33,108.42,11853.0,108.1138,108.1138,107.8251,107.9147,11853.0
2025-01-16 10:05:00,108.44,108.87,108.4,108.84,45477.0,107.9346,108.3626,107.8948,108.3327,45477.0
2025-01-16 10:10:00,108.79,108.91,108.67,108.8,14291.0,108.283,108.4024,108.1635,108.2929,14291.0
2025-01-16 10:15:00,108.74,108.96,108.72,108.96,10963.0,108.2332,108.4522,108.2133,108.4522,10963.0
2025-01-16 10:20:00,108.96,109.06,108.83,109.03,20774.0,108.4522,108.5517,108.3228,108.5219,20774.0
2025-01-16 10:25:00,109.04,109.23,108.95,109.23,10846.0,108.5318,108.7209,108.4422,108.7209,10846.0
2025-01-16 10:30:00,109.24,109.34,109.12,109.31,11419.0,108.7309,108.8304,108.6114,108.8006,11419.0
2025-01-16 10:35:00,109.29,109.37,109.19,109.35,10315.0,108.7806,108.8603,108.6811,108.8404,10315.0
2025-01-16 10:40:00,109.36,109.38,109.17,109.22,12743.0,108.8503,108.8702,108.6612,108.711,12743.0
2025-01-16 10:45:00,109.16,109.43,109.16,109.36,9924.0,108.6513,108.92,108.6513,108.8503,9924.0
2025-01-16 10:50:00,109.37,109.52,109.36,109.41,17784.0,108.8603,109.0096,108.8503,108.9001,17784.0
2025-01-16 10:55:00,109.43,109.66,109.42,109.62,10047.0,108.92,109.1489,108.91,109.1091,10047.0
2025-01-16 11:00:00,109.61,109.72,109.57,109.69,10335.0,109.0992,109.2086,109.0593,109.1788,10335.0
2025-01-16 11:05:00,109.68,109.73,109.62,109.62,13716.0,109.1688,109.2186,109.1091,109.1091,13716.0
2025-01-16 11:10:00,109.61,109.77,109.6,109.68,74531.0,109.0992,109.2584,109.0892,109.1688,74531.0
2025-01-16 11:15:00,109.68,109.72,109.61,109.69,10951.0,109.1688,109.2086,109.0992,109.1788,10951.0
2025-01-16 11:20:00,109.69,109.88,109.61,109.86,9715.0,109.1788,109.3679,109.0992,109.348,9715.0
2025-01-16 11:25:00,109.85,110.0,109.85,109.92,11498.0,109.338,109.4873,109.338,109.4077,11498.0
2025-01-16 11:30:00,109.92,110.0,109.92,110.0,8274.0,109.4077,109.4873,109.4077,109.4873,8274.0
2025-01-16 11:35:00,109.97,110.0,109.92,109.97,64950.0,109.4575,109.4873,109.4077,109.4575,64950.0
2025-01-16 11:40:00,109.97,109.98,109.81,109.88,76918.0,109.4575,109.4674,109.2982,109.3679,76918.0
2025-01-16 11:45:00,109.84,109.99,109.8,109.99,11458.0,109.3281,109.4774,109.2883,109.4774,11458.0
2025-01-16 11:50:00,110.0,110.07,109.92,110.04,17841.0,109.4873,109.557,109.4077,109.5271,17841.0
2025-01-16 11:55:00,110.02,110.07,109.99,110.0,9804.0,109.5072,109.557,109.4774,109.4873,9804.0
2025-01-16 12:00:00,109.99,110.08,109.98,110.01,7134.0,109.4774,109.567,109.4674,109.4973,7134.0
2025-01-16 12:05:00,110.05,110.09,110.05,110.06,8019.0,109.5371,109.5769,109.5371,109.5471,8019.0
2025-01-16 12:10:00,110.06,110.12,110.05,110.12,4752.0,109.5471,109.6068,109.5371,109.6068,4752.0
2025-01-16 12:15:00,110.13,110.13,110.02,110.07,19054.0,109.6167,109.6167,109.5072,109.557,19054.0
2025-01-16 12:20:00,110.06,110.06,109.89,109.93,27823.0,109.5471,109.5471,109.3778,109.4177,27823.0
2025-01-16 12:25:00,109.95,109.96,109.86,109.95,7484.0,109.4376,109.4475,109.348,109.4376,7484.0
2025-01-16 12:30:00,109.96,110.0,109.87,109.87,11664.0,109.4475,109.4873,109.3579,109.3579,11664.0
2025-01-16 12:35:00,109.86,109.86,109.74,109.78,17745.0,109.348,109.348,109.2285,109.2684,17745.0
2025-01-16 12:40:00,109.76,109.76,109.66,109.72,11149.0,109.2485,109.2485,109.1489,109.2086,11149.0
2025-01-16 12:45:00,109.73,109.77,109.69,109.73,12561.0,109.2186,109.2584,109.1788,109.2186,12561.0
2025-01-16 12:50:00,109.69,109.73,109.66,109.68,4148.0,109.1788,109.2186,109.1489,109.1688,4148.0
2025-01-16 12:55:00,109.68,109.79,109.68,109.75,2400.0,109.1688,109.2783,109.1688,109.2385,2400.0
2025-01-16 13:00:00,109.74,109.75,109.69,109.75,14094.0,109.2285,109.2385,109.1788,109.2385,14094.0
2025-01-16 13:05:00,109.76,109.8,109.74,109.77,3234.0,109.2485,109.2883,109.2285,109.2584,3234.0
2025-01-16 13:10:00,109.75,109.78,109.67,109.72,6996.0,109.2385,109.2684,109.1589,109.2086,6996.0
2025-01-16 13:15:00,109.74,109.74,109.65,109.67,14826.0,109.2285,109.2285,109.139,109.1589,14826.0
2025-01-16 13:20:00,109.68,109.74,109.68,109.74,6337.0,109.1688,109.2285,109.1688,109.2285,6337.0
2025-01-16 13:25:00,109.77,109.78,109.7,109.7,7581.0,109.2584,109.2684,109.1887,109.1887,7581.0
2025-01-16 13:30:00,109.68,109.68,109.6,109.67,3000.0,109.1688,109.1688,109.0892,109.1589,3000.0
2025-01-16 13:35:00,109.66,109.67,109.6,109.63,12554.0,109.1489,109.1589,109.0892,109.1191,12554.0
2025-01-16 13:40:00,109.64,109.75,109.59,109.75,8022.0,109.129,109.2385,109.0792,109.2385,8022.0
2025-01-16 13:45:00,109.73,109.74,109.56,109.67,19192.0,109.2186,109.2285,109.0494,109.1589,19192.0
2025-01-16 13:50:00,109.67,109.82,109.64,109.77,17975.0,109.1589,109.3082,109.129,109.2584,17975.0
2025-01-16 13:55:00,109.78,109.8,109.61,109.68,7252.0,109.2684,109.2883,109.0992,109.1688,7252.0
2025-01-16 14:00:00,109.67,109.76,109.6,109.75,17837.0,109.1589,109.2485,109.0892,109.2385,17837.0
2025-01-16 14:05:00,109.73,109.77,109.71,109.74,11022.0,109.2186,109.2584,109.1987,109.2285,11022.0
2025-01-16 14:10:00,109.74,109.85,109.73,109.78,4300.0,109.2285,109.338,109.2186,109.2684,4300.0
2025-01-16 14:15:00,109.79,109.85,109.77,109.83,9195.0,109.2783,109.338,109.2584,109.3181,9195.0
2025-01-16 14:20:00,109.8,109.88,109.78,109.8,4578.0,109.2883,109.3679,109.2684,109.2883,4578.0
2025-01-16 14:25:00,109.78,109.95,109.77,109.93,6193.0,109.2684,109.4376,109.2584,109.4177,6193.0
2025-01-16 14:30:00,109.87,109.92,109.83,109.86,6422.0,109.3579,109.4077,109.3181,109.348,6422.0
2025-01-16 14:35:00,109.82,109.87,109.82,109.86,2727.0,109.3082,109.3579,109.3082,109.348,2727.0
2025-01-16 14:40:00,109.85,109.87,109.8,109.81,4318.0,109.338,109.3579,109.2883,109.2982,4318.0
2025-01-16 14:45:00,109.83,109.92,109.83,109.86,4584.0,109.3181,109.4077,109.3181,109.348,4584.0
2025-01-16 14:50:00,109.84,109.89,109.84,109.88,3209.0,109.3281,109.3778,109.3281,109.3679,3209.0
2025-01-16 14:55:00,109.88,109.93,109.88,109.89,3825.0,109.3679,109.4177,109.3679,109.3778,3825.0
2025-01-16 15:00:00,109.87,109.96,109.87,109.95,3532.0,109.3579,109.4475,109.3579,109.4376,3532.0
2025-01-16 15:05:00,109.97,110.04,109.96,109.98,3428.0,109.4575,109.5271,109.4475,109.4674,3428.0
2025-01-16 15:10:00,109.97,109.98,109.9,109.9,3144.0,109.4575,109.4674,109.3878,109.3878,3144.0
2025-01-16 15:15:00,109.94,109.98,109.94,109.97,3833.0,109.4276,109.4674,109.4276,109.4575,3833.0
2025-01-16 15:20:00,109.97,110.02,109.93,110.01,9065.0,109.4575,109.5072,109.4177,109.4973,9065.0
2025-01-16 15:25:00,109.98,110.04,109.93,110.01,8272.0,109.4674,109.5271,109.4177,109.4973,8272.0
2025-01-16 15:30:00,110.04,110.15,110.03,110.15,25522.0,109.5271,109.6366,109.5172,109.6366,25522.0
2025-01-16 15:35:00,110.15,110.2,110.13,110.2,18724.0,109.6366,109.6864,109.6167,109.6864,18724.0
2025-01-16 15:40:00,110.21,110.3,110.1,110.11,73681.0,109.6964,109.7859,109.5869,109.5968,73681.0
2025-01-16 15:45:00,110.1,110.13,110.0,110.11,25694.0,109.5869,109.6167,109.4873,109.5968,25694.0
2025-01-16 15:50:00,110.11,110.27,110.09,110.16,36987.0,109.5968,109.7561,109.5769,109.6466,36987.0
2025-01-16 15:55:00,110.15,110.3,110.07,110.21,133722.0,109.6366,109.7859,109.557,109.6964,133722.0
2025-01-17 09:30:00,111.67,111.97,111.19,111.24,136435.0,111.1496,111.4482,110.6718,110.7216,136435.0
2025-01-17 09:35:00,111.21,111.3,110.87,110.96,93255.0,110.6917,110.7813,110.3533,110.4429,93255.0
2025-01-17 09:40:00,111.08,111.32,111.05,111.24,89389.0,110.5623,110.8012,110.5324,110.7216,89389.0
2025-01-17 09:45:00,111.27,111.35,111.15,111.27,22317.0,110.7514,110.831,110.632,110.7514,22317.0
2025-01-17 09:50:00,111.27,111.33,111.08,111.2,32972.0,110.7514,110.8111,110.5623,110.6817,32972.0
2025-01-17 09:55:00,111.17,111.2,110.92,110.98,20813.0,110.6519,110.6817,110.403,110.4628,20813.0
2025-01-17 10:00:00,110.91,111.15,110.85,110.94,100253.0,110.3931,110.632,110.3334,110.423,100253.0
2025-01-17 10:05:00,110.95,111.02,110.76,110.79,54282.0,110.4329,110.5026,110.2438,110.2737,54282.0
2025-01-17 10:10:00,110.76,111.03,110.76,110.97,18890.0,110.2438,110.5125,110.2438,110.4528,18890.0
2025-01-17 10:15:00,110.94,111.09,110.85,111.04,19893.0,110.423,110.5723,110.3334,110.5225,19893.0
2025-01-17 10:20:00,111.01,111.06,110.84,110.87,26359.0,110.4926,110.5424,110.3234,110.3533,26359.0
2025-01-17 10:25:00,110.84,111.06,110.8,111.05,16937.0,110.3234,110.5424,110.2836,110.5324,16937.0
2025-01-17 10:30:00,111.11,111.18,111.02,111.02,19387.0,110.5922,110.6618,110.5026,110.5026,19387.0
2025-01-17 10:35:00,111.02,111.13,110.97,111.12,12554.0,110.5026,110.6121,110.4528,110.6021,12554.0
2025-01-17 10:40:00,111.09,111.18,111.07,111.18,6406.0,110.5723,110.6618,110.5523,110.6618,6406.0
2025-01-17 10:45:00,111.2,111.29,111.13,111.29,12847.0,110.6817,110.7713,110.6121,110.7713,12847.0
2025-01-17 10:50:00,111.3,111.33,111.1,111.15,32420.0,110.7813,110.8111,110.5822,110.632,32420.0
2025-01-17 10:55:00,111.13,111.13,110.95,110.96,23397.0,110.6121,110.6121,110.4329,110.4429,23397.0
2025-01-17 11:00:00,110.94,111.02,110.8,110.86,26735.0,110.423,110.5026,110.2836,110.3433,26735.0
2025-01-17 11:05:00,110.84,110.84,110.72,110.83,19029.0,110.3234,110.3234,110.204,110.3135,19029.0
2025-01-17 11:10:00,110.82,110.83,110.62,110.72,25588.0,110.3035,110.3135,110.1044,110.204,25588.0
2025-01-17 11:15:00,110.73,110.99,110.73,110.89,14586.0,110.2139,110.4727,110.2139,110.3732,14586.0
2025-01-17 11:20:00,110.9,110.92,110.84,110.86,28497.0,110.3831,110.403,110.3234,110.3433,28497.0
2025-01-17 11:25:00,110.85,110.89,110.71,110.73,18169.0,110.3334,110.3732,110.194,110.2139,18169.0
2025-01-17 11:30:00,110.75,110.83,110.67,110.71,19897.0,110.2338,110.3135,110.1542,110.194,19897.0
2025-01-17 11:35:00,110.72,110.77,110.7,110.76,25611.0,110.204,110.2537,110.1841,110.2438,25611.0
2025-01-17 11:40:00,110.77,110.93,110.77,110.85,22096.0,110.2537,110.413,110.2537,110.3334,22096.0
2025-01-17 11:45:00,110.84,110.88,110.81,110.85,16420.0,110.3234,110.3632,110.2936,110.3334,16420.0
2025-01-17 11:50:00,110.87,110.89,110.81,110.86,21339.0,110.3533,110.3732,110.2936,110.3433,21339.0
2025-01-17 11:55:00,110.85,110.87,110.77,110.86,8650.0,110.3334,110.3533,110.2537,110.3433,8650.0
2025-01-17 12:00:00,110.86,110.88,110.75,110.77,20252.0,110.3433,110.3632,110.2338,110.2537,20252.0
2025-01-17 12:05:00,110.76,110.77,110.65,110.73,16675.0,110.2438,110.2537,110.1343,110.2139,16675.0
2025-01-17 12:10:00,110.74,110.83,110.74,110.81,9210.0,110.2239,110.3135,110.2239,110.2936,9210.0
2025-01-17 12:15:00,110.85,110.9,110.82,110.9,5636.0,110.3334,110.3831,110.3035,110.3831,5636.0
2025-01-17 12:20:00,110.91,110.97,110.88,110.9,31766.0,110.3931,110.4528,110.3632,110.3831,31766.0
2025-01-17 12:25:00,110.88,110.93,110.86,110.88,35014.0,110.3632,110.413,110.3433,110.3632,35014.0
2025-01-17 12:30:00,110.88,111.0,110.86,110.98,4932.0,110.3632,110.4827,110.3433,110.4628,4932.0
2025-01-17 12:35:00,110.97,110.99,110.82,110.88,23718.0,110.4528,110.4727,110.3035,110.3632,23718.0
2025-01-17 12:40:00,110.88,110.9,110.69,110.69,20118.0,110.3632,110.3831,110.1741,110.1741,20118.0
2025-01-17 12:45:00,110.72,110.72,110.67,110.68,6962.0,110.204,110.204,110.1542,110.1642,6962.0
2025-01-17 12:50:00,110.68,110.74,110.66,110.71,7779.0,110.1642,110.2239,110.1443,110.194,7779.0
2025-01-17 12:55:00,110.73,110.75,110.65,110.7,12578.0,110.2139,110.2338,110.1343,110.1841,12578.0
2025-01-17 13:00:00,110.68,110.68,110.53,110.56,11389.0,110.1642,110.1642,110.0149,110.0447,11389.0
2025-01-17 13:05:00,110.58,110.67,110.56,110.67,9550.0,110.0646,110.1542,110.0447,110.1542,9550.0
2025-01-17 13:10:00,110.67,110.74,110.67,110.69,12236.0,110.1542,110.2239,110.1542,110.1741,12236.0
2025-01-17 13:15:00,110.69,110.69,110.58,110.59,12891.0,110.1741,110.1741,110.0646,110.0746,12891.0
2025-01-17 13:20:00,110.6,110.73,110.59,110.72,6583.0,110.0845,110.2139,110.0746,110.204,6583.0
2025-01-17 13:25:00,110.71,110.72,110.59,110.62,22675.0,110.194,110.204,110.0746,110.1044,22675.0
2025-01-17 13:30:00,110.62,110.68,110.61,110.64,10983.0,110.1044,110.1642,110.0945,110.1244,10983.0
2025-01-17 13:35:00,110.63,110.7,110.57,110.68,15379.0,110.1144,110.1841,110.0547,110.1642,15379.0
2025-01-17 13:40:00,110.69,110.69,110.58,110.58,15498.0,110.1741,110.1741,110.0646,110.0646,15498.0
2025-01-17 13:45:00,110.58,110.68,110.58,110.67,3972.0,110.0646,110.1642,110.0646,110.1542,3972.0
2025-01-17 13:50:00,110.63,110.63,110.54,110.55,14938.0,110.1144,110.1144,110.0248,110.0348,14938.0
2025-01-17 13:55:00,110.55,110.56,110.46,110.5,19099.0,110.0348,110.0447,109.9452,109.985,19099.0
2025-01-17 14:00:00,110.49,110.56,110.44,110.48,23878.0,109.9751,110.0447,109.9253,109.9651,23878.0
2025-01-17 14:05:00,110.48,110.49,110.4,110.49,33019.0,109.9651,109.9751,109.8855,109.9751,33019.0
2025-01-17 14:10:00,110.49,110.49,110.4,110.43,16491.0,109.9751,109.9751,109.8855,109.9153,16491.0
2025-01-17 14:15:00,110.44,110.44,110.32,110.33,29622.0,109.9253,109.9253,109.8058,109.8158,29622.0
2025-01-17 14:20:00,110.33,110.48,110.33,110.45,26647.0,109.8158,109.9651,109.8158,109.9352,26647.0
2025-01-17 14:25:00,110.44,110.49,110.43,110.49,16570.0,109.9253,109.9751,109.9153,109.9751,16570.0
2025-01-17 14:30:00,110.48,110.49,110.41,110.49,18931.0,109.9651,109.9751,109.8954,109.9751,18931.0
2025-01-17 14:35:00,110.49,110.57,110.45,110.45,19148.0,109.9751,110.0547,109.9352,109.9352,19148.0
2025-01-17 14:40:00,110.44,110.54,110.43,110.54,10442.0,109.9253,110.0248,109.9153,110.0248,10442.0
2025-01-17 14:45:00,110.55,110.56,110.44,110.44,39825.0,110.0348,110.0447,109.9253,109.9253,39825.0
2025-01-17 14:50:00,110.44,110.48,110.39,110.39,10946.0,109.9253,109.9651,109.8755,109.8755,10946.0
2025-01-17 14:55:00,110.37,110.38,110.35,110.38,13165.0,109.8556,109.8656,109.8357,109.8656,13165.0
2025-01-17 15:00:00,110.37,110.39,110.21,110.21,31493.0,109.8556,109.8755,109.6964,109.6964,31493.0
2025-01-17 15:05:00,110.2,110.34,110.19,110.34,15093.0,109.6864,109.8258,109.6764,109.8258,15093.0
2025-01-17 15:10:00,110.37,110.42,110.36,110.39,28354.0,109.8556,109.9054,109.8457,109.8755,28354.0
2025-01-17 15:15:00,110.41,110.48,110.38,110.46,21000.0,109.8954,109.9651,109.8656,109.9452,21000.0
2025-01-17 15:20:00,110.45,110.48,110.42,110.46,16526.0,109.9352,109.9651,109.9054,109.9452,16526.0
2025-01-17 15:25:00,110.47,110.56,110.44,110.52,39929.0,109.9551,110.0447,109.9253,110.0049,39929.0
2025-01-17 15:30:00,110.54,110.69,110.54,110.65,35349.0,110.0248,110.1741,110.0248,110.1343,35349.0
2025-01-17 15:35:00,110.65,110.65,110.51,110.51,20076.0,110.1343,110.1343,109.995,109.995,20076.0
2025-01-17 15:40:00,110.52,110.53,110.47,110.52,23936.0,110.0049,110.0149,109.9551,110.0049,23936.0
2025-01-17 15:45:00,110.52,110.6,110.49,110.49,58680.0,110.0049,110.0845,109.9751,109.9751,58680.0
2025-01-17 15:50:00,110.47,110.69,110.46,110.64,94794.0,109.9551,110.1741,109.9452,110.1244,94794.0
2025-01-17 15:55:00,110.61,110.74,110.58,110.67,270972.0,110.0945,110.2239,110.0646,110.1542,270972.0
2025-01-21 09:30:00,111.97,112.78,111.7,111.96,96226.0,111.4482,112.2544,111.1794,111.4382,96226.0
2025-01-21 09:35:00,112.04,112.44,111.83,112.02,59023.0,111.5178,111.916,111.3088,111.4979,59023.0
2025-01-21 09:40:00,112.12,112.85,112.12,112.69,46998.0,111.5975,112.3241,111.5975,112.1648,46998.0
2025-01-21 09:45:00,112.83,113.17,112.71,112.95,40772.0,112.3041,112.6426,112.1847,112.4236,40772.0
2025-01-21 09:50:00,112.89,113.05,112.67,112.67,28974.0,112.3639,112.5231,112.1449,112.1449,28974.0
2025-01-21 09:55:00,112.67,112.85,112.39,112.57,38330.0,112.1449,112.3241,111.8662,112.0454,38330.0
2025-01-21 10:00:00,112.64,112.64,112.26,112.29,54006.0,112.115,112.115,111.7368,111.7667,54006.0
2025-01-21 10:05:00,112.27,112.5,112.09,112.37,24696.0,111.7468,111.9757,111.5676,111.8463,24696.0
2025-01-21 10:10:00,112.35,112.36,112.0,112.14,24948.0,111.8264,111.8363,111.478,111.6174,24948.0
2025-01-21 10:15:00,112.1,112.47,112.09,112.36,15319.0,111.5775,111.9458,111.5676,111.8363,15319.0
2025-01-21 10:20:00,112.41,112.41,111.94,111.96,23361.0,111.8861,111.8861,111.4183,111.4382,23361.0
2025-01-21 10:25:00,111.95,112.25,111.94,112.17,22668.0,111.4282,111.7268,111.4183,111.6472,22668.0
2025-01-21 10:30:00,112.17,112.17,111.92,111.97,17424.0,111.6472,111.6472,111.3984,111.4482,17424.0
2025-01-21 10:35:00,111.97,112.2,111.96,112.2,12305.0,111.4482,111.6771,111.4382,111.6771,12305.0
2025-01-21 10:40:00,112.21,112.33,112.19,112.27,16061.0,111.687,111.8065,111.6671,111.7468,16061.0
2025-01-21 10:45:00,112.27,112.27,112.08,112.1,13500.0,111.7468,111.7468,111.5576,111.5775,13500.0
2025-01-21 10:50:00,112.1,112.18,111.9,112.11,9156.0,111.5775,111.6572,111.3785,111.5875,9156.0
2025-01-21 10:55:00,112.15,112.39,112.11,112.33,20278.0,111.6273,111.8662,111.5875,111.8065,20278.0
2025-01-21 11:00:00,112.29,112.29,112.07,112.1,5219.0,111.7667,111.7667,111.5477,111.5775,5219.0
2025-01-21 11:05:00,112.11,112.25,112.11,112.14,6697.0,111.5875,111.7268,111.5875,111.6174,6697.0
2025-01-21 11:10:00,112.18,112.18,112.03,112.07,5265.0,111.6572,111.6572,111.5079,111.5477,5265.0
2025-01-21 11:15:00,112.06,112.2,112.05,112.17,34136.0,111.5377,111.6771,111.5278,111.6472,34136.0
2025-01-21 11:20:00,112.17,112.17,112.04,112.17,11816.0,111.6472,111.6472,111.5178,111.6472,11816.0
2025-01-21 11:25:00,112.19,112.23,112.0,112.12,24138.0,111.6671,111.7069,111.478,111.5975,24138.0
2025-01-21 11:30:00,112.09,112.16,112.06,112.1,12892.0,111.5676,111.6373,111.5377,111.5775,12892.0
2025-01-21 11:35:00,112.09,112.12,111.9,111.95,18460.0,111.5676,111.5975,111.3785,111.4282,18460.0
2025-01-21 11:40:00,111.96,112.03,111.9,111.94,14660.0,111.4382,111.5079,111.3785,111.4183,14660.0
2025-01-21 11:45:00,111.92,111.96,111.7,111.7,29652.0,111.3984,111.4382,111.1794,111.1794,29652.0
2025-01-21 11:50:00,111.7,111.74,111.6,111.72,22261.0,111.1794,111.2192,111.0799,111.1993,22261.0
2025-01-21 11:55:00,111.74,111.79,111.57,111.75,15440.0,111.2192,111.269,111.05,111.2292,15440.0
2025-01-21 12:00:00,111.7,111.88,111.69,111.85,18456.0,111.1794,111.3586,111.1695,111.3287,18456.0
2025-01-21 12:05:00,111.83,111.98,111.83,111.96,9126.0,111.3088,111.4581,111.3088,111.4382,9126.0
2025-01-21 12:10:00,111.97,112.06,111.9,112.06,11459.0,111.4482,111.5377,111.3785,111.5377,11459.0
2025-01-21 12:15:00,112.09,112.16,112.07,112.14,7389.0,111.5676,111.6373,111.5477,111.6174,7389.0
2025-01-21 12:20:00,112.16,112.26,112.05,112.23,6750.0,111.6373,111.7368,111.5278,111.7069,6750.0
2025-01-21 12:25:00,112.24,112.41,112.18,112.39,16797.0,111.7169,111.8861,111.6572,111.8662,16797.0
2025-01-21 12:30:00,112.39,112.49,112.38,112.47,11523.0,111.8662,111.9657,111.8562,111.9458,11523.0
2025-01-21 12:35:00,112.47,112.52,112.42,112.52,14120.0,111.9458,111.9956,111.8961,111.9956,14120.0
2025-01-21 12:40:00,112.54,112.62,112.41,112.44,18819.0,112.0155,112.0951,111.8861,111.916,18819.0
2025-01-21 12:45:00,112.43,112.51,112.42,112.46,13109.0,111.906,111.9856,111.8961,111.9359,13109.0
2025-01-21 12:50:00,112.48,112.49,112.4,112.44,13937.0,111.9558,111.9657,111.8762,111.916,13937.0
2025-01-21 12:55:00,112.42,112.51,112.39,112.43,37865.0,111.8961,111.9856,111.8662,111.906,37865.0
2025-01-21 13:00:00,112.41,112.42,112.14,112.2,26720.0,111.8861,111.8961,111.6174,111.6771,26720.0
2025-01-21 13:05:00,112.21,112.26,112.14,112.14,21964.0,111.687,111.7368,111.6174,111.6174,21964.0
2025-01-21 13:10:00,112.15,112.17,112.03,112.07,10880.0,111.6273,111.6472,111.5079,111.5477,10880.0
2025-01-21 13:15:00,112.06,112.21,112.01,112.2,10543.0,111.5377,111.687,111.488,111.6771,10543.0
2025-01-21 13:20:00,112.18,112.29,112.18,112.23,8584.0,111.6572,111.7667,111.6572,111.7069,8584.0
2025-01-21 13:25:00,112.23,112.28,112.14,112.24,8537.0,111.7069,111.7567,111.6174,111.7169,8537.0
2025-01-21 13:30:00,112.22,112.23,112.12,112.15,2930.0,111.697,111.7069,111.5975,111.6273,2930.0
2025-01-21 13:35:00,112.13,112.14,112.03,112.07,12056.0,111.6074,111.6174,111.5079,111.5477,12056.0
2025-01-21 13:40:00,112.08,112.09,111.94,112.07,15972.0,111.5576,111.5676,111.4183,111.5477,15972.0
2025-01-21 13:45:00,112.05,112.13,111.97,111.99,19676.0,111.5278,111.6074,111.4482,111.4681,19676.0
2025-01-21 13:50:00,111.98,112.02,111.92,111.96,19422.0,111.4581,111.4979,111.3984,111.4382,19422.0
2025-01-21 13:55:00,111.97,112.03,111.93,112.0,9712.0,111.4482,111.5079,111.4083,111.478,9712.0
2025-01-21 14:00:00,112.0,112.01,111.83,111.84,10313.0,111.478,111.488,111.3088,111.3188,10313.0
2025-01-21 14:05:00,111.83,111.96,111.82,111.91,11355.0,111.3088,111.4382,111.2989,111.3884,11355.0
2025-01-21 14:10:00,111.93,112.02,111.86,111.87,13728.0,111.4083,111.4979,111.3387,111.3486,13728.0
2025-01-21 14:15:00,111.87,111.92,111.83,111.86,10010.0,111.3486,111.3984,111.3088,111.3387,10010.0
2025-01-21 14:20:00,111.84,111.84,111.72,111.77,8586.0,111.3188,111.3188,111.1993,111.2491,8586.0
2025-01-21 14:25:00,111.78,111.93,111.78,111.88,9410.0,111.259,111.4083,111.259,111.3586,9410.0
2025-01-21 14:30:00,111.88,111.88,111.74,111.76,93442.0,111.3586,111.3586,111.2192,111.2391,93442.0
2025-01-21 14:35:00,111.77,111.78,111.71,111.72,11347.0,111.2491,111.259,111.1894,111.1993,11347.0
2025-01-21 14:40:00,111.74,111.81,111.72,111.73,15544.0,111.2192,111.2889,111.1993,111.2093,15544.0
2025-01-21 14:45:00,111.74,111.79,111.69,111.73,15007.0,111.2192,111.269,111.1695,111.2093,15007.0
2025-01-21 14:50:00,111.72,111.72,111.6,111.63,31666.0,111.1993,111.1993,111.0799,111.1097,31666.0
2025-01-21 14:55:00,111.64,111.68,111.62,111.65,14180.0,111.1197,111.1595,111.0998,111.1296,14180.0
2025-01-21 15:00:00,111.63,111.63,111.49,111.49,11134.0,111.1097,111.1097,110.9704,110.9704,11134.0
2025-01-21 15:05:00,111.5,111.6,111.5,111.55,8165.0,110.9803,111.0799,110.9803,111.0301,8165.0
2025-01-21 15:10:00,111.55,111.57,111.52,111.54,7960.0,111.0301,111.05,111.0003,111.0202,7960.0
2025-01-21 15:15:00,111.54,111.6,111.52,111.54,11413.0,111.0202,111.0799,111.0003,111.0202,11413.0
2025-01-21 15:20:00,111.52,111.56,111.34,111.37,18184.0,111.0003,111.0401,110.8211,110.851,18184.0
2025-01-21 15:25:00,111.38,111.45,111.38,111.4,13469.0,110.8609,110.9306,110.8609,110.8808,13469.0
2025-01-21 15:30:00,111.41,111.45,111.31,111.32,60633.0,110.8908,110.9306,110.7912,110.8012,60633.0
2025-01-21 15:35:00,111.32,111.36,111.23,111.3,31113.0,110.8012,110.841,110.7116,110.7813,31113.0
2025-01-21 15:40:00,111.31,111.38,111.27,111.37,18098.0,110.7912,110.8609,110.7514,110.851,18098.0
2025-01-21 15:45:00,111.36,111.51,111.33,111.48,18975.0,110.841,110.9903,110.8111,110.9604,18975.0
2025-01-21 15:50:00,111.48,111.6,111.38,111.39,49584.0,110.9604,111.0799,110.8609,110.8709,49584.0
2025-01-21 15:55:00,111.39,111.55,111.38,111.55,87944.0,110.8709,111.0301,110.8609,111.0301,87944.0
2025-01-22 09:30:00,111.36,111.76,110.76,111.19,43088.0,110.841,111.2391,110.2438,110.6718,43088.0
2025-01-22 09:35:00,111.2,111.54,111.09,111.27,35888.0,110.6817,111.0202,110.5723,110.7514,35888.0
2025-01-22 09:40:00,111.35,111.49,111.06,111.37,10146.0,110.831,110.9704,110.5424,110.851,10146.0
2025-01-22 09:45:00,111.38,111.48,111.22,111.26,4035.0,110.8609,110.9604,110.7016,110.7415,4035.0
2025-01-22 09:50:00,111.32,111.42,111.18,111.4,19137.0,110.8012,110.9007,110.6618,110.8808,19137.0
2025-01-22 09:55:00,111.48,111.56,111.14,111.38,12025.0,110.9604,111.0401,110.622,110.8609,12025.0
2025-01-22 10:00:00,111.28,111.48,111.21,111.46,7053.0,110.7614,110.9604,110.6917,110.9405,7053.0
2025-01-22 10:05:00,111.48,111.61,111.42,111.58,6316.0,110.9604,111.0898,110.9007,111.06,6316.0
2025-01-22 10:10:00,111.65,111.68,111.46,111.53,8475.0,111.1296,111.1595,110.9405,111.0102,8475.0
2025-01-22 10:15:00,111.55,111.65,111.53,111.59,8930.0,111.0301,111.1296,111.0102,111.0699,8930.0
2025-01-22 10:20:00,111.62,111.65,111.48,111.55,10014.0,111.0998,111.1296,110.9604,111.0301,10014.0
2025-01-22 10:25:00,111.57,111.7,111.54,111.54,9400.0,111.05,111.1794,111.0202,111.0202,9400.0
2025-01-22 10:30:00,111.53,111.53,111.31,111.38,12674.0,111.0102,111.0102,110.7912,110.8609,12674.0
2025-01-22 10:35:00,111.36,111.58,111.33,111.5,7892.0,110.841,111.06,110.8111,110.9803,7892.0
2025-01-22 10:40:00,111.51,111.53,111.4,111.47,10806.0,110.9903,111.0102,110.8808,110.9505,10806.0
2025-01-22 10:45:00,111.45,111.47,111.29,111.37,16975.0,110.9306,110.9505,110.7713,110.851,16975.0
2025-01-22 10:50:00,111.41,111.48,111.38,111.48,8869.0,110.8908,110.9604,110.8609,110.9604,8869.0
2025-01-22 10:55:00,111.43,111.43,111.24,111.24,12894.0,110.9107,110.9107,110.7216,110.7216,12894.0
2025-01-22 11:00:00,111.23,111.27,111.12,111.16,9605.0,110.7116,110.7514,110.6021,110.6419,9605.0
2025-01-22 11:05:00,111.16,111.36,111.13,111.25,19436.0,110.6419,110.841,110.6121,110.7315,19436.0
2025-01-22 11:10:00,111.25,111.31,111.2,111.2,7638.0,110.7315,110.7912,110.6817,110.6817,7638.0
2025-01-22 11:15:00,111.19,111.29,111.17,111.22,11661.0,110.6718,110.7713,110.6519,110.7016,11661.0
2025-01-22 11:20:00,111.24,111.34,111.16,111.34,11966.0,110.7216,110.8211,110.6419,110.8211,11966.0
2025-01-22 11:25:00,111.33,111.44,111.29,111.31,8818.0,110.8111,110.9206,110.7713,110.7912,8818.0
2025-01-22 11:30:00,111.32,111.39,111.29,111.34,2200.0,110.8012,110.8709,110.7713,110.8211,2200.0
2025-01-22 11:35:00,111.3,111.43,111.27,111.43,3740.0,110.7813,110.9107,110.7514,110.9107,3740.0
2025-01-22 11:40:00,111.36,111.36,111.23,111.24,4768.0,110.841,110.841,110.7116,110.7216,4768.0
2025-01-22 11:45:00,111.17,111.2,111.14,111.2,3781.0,110.6519,110.6817,110.622,110.6817,3781.0
2025-01-22 11:50:00,111.17,111.34,111.17,111.31,4956.0,110.6519,110.8211,110.6519,110.7912,4956.0
2025-01-22 11:55:00,111.31,111.35,111.16,111.17,6108.0,110.7912,110.831,110.6419,110.6519,6108.0
2025-01-22 12:00:00,111.15,111.21,111.13,111.16,7700.0,110.632,110.6917,110.6121,110.6419,7700.0
2025-01-22 12:05:00,111.17,111.19,111.11,111.17,7155.0,110.6519,110.6718,110.5922,110.6519,7155.0
2025-01-22 12:10:00,111.17,111.2,111.04,111.04,35172.0,110.6519,110.6817,110.5225,110.5225,35172.0
2025-01-22 12:15:00,111.06,111.13,111.05,111.13,16545.0,110.5424,110.6121,110.5324,110.6121,16545.0
2025-01-22 12:20:00,111.14,111.17,111.12,111.13,11037.0,110.622,110.6519,110.6021,110.6121,11037.0
2025-01-22 12:25:00,111.1,111.1,110.87,110.87,46462.0,110.5822,110.5822,110.3533,110.3533,46462.0
2025-01-22 12:30:00,110.88,110.99,110.87,110.99,32775.0,110.3632,110.4727,110.3533,110.4727,32775.0
2025-01-22 12:35:00,110.99,111.15,110.98,111.15,10241.0,110.4727,110.632,110.4628,110.632,10241.0
2025-01-22 12:40:00,111.13,111.16,111.09,111.13,10267.0,110.6121,110.6419,110.5723,110.6121,10267.0
2025-01-22 12:45:00,111.11,111.13,111.06,111.07,8791.0,110.5922,110.6121,110.5424,110.5523,8791.0
2025-01-22 12:50:00,111.04,111.11,111.03,111.11,12502.0,110.5225,110.5922,110.5125,110.5922,12502.0
2025-01-22 12:55:00,111.09,111.12,111.02,111.06,10682.0,110.5723,110.6021,110.5026,110.5424,10682.0
2025-01-22 13:00:00,111.08,111.12,110.96,111.01,23985.0,110.5623,110.6021,110.4429,110.4926,23985.0
2025-01-22 13:05:00,111.02,111.19,111.0,111.16,3750.0,110.5026,110.6718,110.4827,110.6419,3750.0
2025-01-22 13:10:00,111.23,111.27,111.16,111.25,3480.0,110.7116,110.7514,110.6419,110.7315,3480.0
2025-01-22 13:15:00,111.26,111.36,111.25,111.33,4473.0,110.7415,110.841,110.7315,110.8111,4473.0
2025-01-22 13:20:00,111.31,111.36,111.28,111.3,11467.0,110.7912,110.841,110.7614,110.7813,11467.0
2025-01-22 13:25:00,111.3,111.36,111.25,111.36,11199.0,110.7813,110.841,110.7315,110.841,11199.0
2025-01-22 13:30:00,111.36,111.47,111.36,111.41,8145.0,110.841,110.9505,110.841,110.8908,8145.0
2025-01-22 13:35:00,111.42,111.47,111.39,111.45,6921.0,110.9007,110.9505,110.8709,110.9306,6921.0
2025-01-22 13:40:00,111.47,111.5,111.46,111.47,5850.0,110.9505,110.9803,110.9405,110.9505,5850.0
2025-01-22 13:45:00,111.47,111.47,111.43,111.45,2050.0,110.9505,110.9505,110.9107,110.9306,2050.0
2025-01-22 13:50:00,111.45,111.48,111.39,111.39,2545.0,110.9306,110.9604,110.8709,110.8709,2545.0
2025-01-22 13:55:00,111.37,111.37,111.27,111.32,4020.0,110.851,110.851,110.7514,110.8012,4020.0
2025-01-22 14:00:00,111.27,111.29,111.21,111.26,6635.0,110.7514,110.7713,110.6917,110.7415,6635.0
2025-01-22 14:05:00,111.25,111.25,111.2,111.24,2500.0,110.7315,110.7315,110.6817,110.7216,2500.0
2025-01-22 14:10:00,111.24,111.25,111.22,111.24,7741.0,110.7216,110.7315,110.7016,110.7216,7741.0
2025-01-22 14:15:00,111.22,111.27,111.22,111.23,5539.0,110.7016,110.7514,110.7016,110.7116,5539.0
2025-01-22 14:20:00,111.2,111.29,111.19,111.21,7131.0,110.6817,110.7713,110.6718,110.6917,7131.0
2025-01-22 14:25:00,111.2,111.2,111.15,111.15,3487.0,110.6817,110.6817,110.632,110.632,3487.0
2025-01-22 14:30:00,111.14,111.26,111.13,111.22,5939.0,110.622,110.7415,110.6121,110.7016,5939.0
2025-01-22 14:35:00,111.23,111.26,111.18,111.24,3825.0,110.7116,110.7415,110.6618,110.7216,3825.0
2025-01-22 14:40:00,111.21,111.29,111.19,111.29,7444.0,110.6917,110.7713,110.6718,110.7713,7444.0
2025-01-22 14:45:00,111.31,111.42,111.31,111.42,7739.0,110.7912,110.9007,110.7912,110.9007,7739.0
2025-01-22 14:50:00,111.43,111.46,111.33,111.37,7793.0,110.9107,110.9405,110.8111,110.851,7793.0
2025-01-22 14:55:00,111.36,111.41,111.32,111.41,10351.0,110.841,110.8908,110.8012,110.8908,10351.0
2025-01-22 15:00:00,111.4,111.49,111.39,111.47,7392.0,110.8808,110.9704,110.8709,110.9505,7392.0
2025-01-22 15:05:00,111.47,111.5,111.44,111.47,6089.0,110.9505,110.9803,110.9206,110.9505,6089.0
2025-01-22 15:10:00,111.46,111.47,111.41,111.47,8594.0,110.9405,110.9505,110.8908,110.9505,8594.0
2025-01-22 15:15:00,111.48,111.52,111.38,111.42,13610.0,110.9604,111.0003,110.8609,110.9007,13610.0
2025-01-22 15:20:00,111.43,111.44,111.39,111.43,8101.0,110.9107,110.9206,110.8709,110.9107,8101.0
2025-01-22 15:25:00,111.43,111.46,111.4,111.45,20127.0,110.9107,110.9405,110.8808,110.9306,20127.0
2025-01-22 15:30:00,111.46,111.59,111.46,111.56,5441.0,110.9405,111.0699,110.9405,111.0401,5441.0
2025-01-22 15:35:00,111.57,111.57,111.45,111.53,9052.0,111.05,111.05,110.9306,111.0102,9052.0
2025-01-22 15:40:00,111.54,111.6,111.53,111.57,12433.0,111.0202,111.0799,111.0102,111.05,12433.0
2025-01-22 15:45:00,111.58,111.67,111.56,111.66,8375.0,111.06,111.1496,111.0401,111.1396,8375.0
2025-01-22 15:50:00,111.65,111.69,111.52,111.53,24357.0,111.1296,111.1695,111.0003,111.0102,24357.0
2025-01-22 15:55:00,111.53,111.64,111.49,111.54,175175.0,111.0102,111.1197,110.9704,111.0202,175175.0
2025-01-23 09:30:00,111.14,111.55,111.1,111.19,25793.0,110.622,111.0301,110.5822,110.6718,25793.0
2025-01-23 09:35:00,111.23,111.27,110.85,110.86,40796.0,110.7116,110.7514,110.3334,110.3433,40796.0
2025-01-23 09:40:00,110.86,111.13,110.75,110.8,32774.0,110.3433,110.6121,110.2338,110.2836,32774.0
2025-01-23 09:45:00,110.81,110.96,110.68,110.74,22853.0,110.2936,110.4429,110.1642,110.2239,22853.0
2025-01-23 09:50:00,110.77,110.92,110.77,110.83,4114.0,110.2537,110.403,110.2537,110.3135,4114.0
2025-01-23 09:55:00,110.81,110.88,110.72,110.84,7211.0,110.2936,110.3632,110.204,110.3234,7211.0
2025-01-23 10:00:00,110.87,110.89,110.79,110.87,17507.0,110.3533,110.3732,110.2737,110.3533,17507.0
2025-01-23 10:05:00,110.87,111.26,110.85,111.24,12152.0,110.3533,110.7415,110.3334,110.7216,12152.0
2025-01-23 10:10:00,111.21,111.27,111.17,111.26,5485.0,110.6917,110.7514,110.6519,110.7415,5485.0
2025-01-23 10:15:00,111.26,111.43,111.15,111.39,13769.0,110.7415,110.9107,110.632,110.8709,13769.0
2025-01-23 10:20:00,111.41,111.43,111.27,111.3,9294.0,110.8908,110.9107,110.7514,110.7813,9294.0
2025-01-23 10:25:00,111.33,111.38,111.12,111.13,7630.0,110.8111,110.8609,110.6021,110.6121,7630.0
2025-01-23 10:30:00,111.13,111.3,111.13,111.25,11973.0,110.6121,110.7813,110.6121,110.7315,11973.0
2025-01-23 10:35:00,111.25,111.26,111.04,111.07,3680.0,110.7315,110.7415,110.5225,110.5523,3680.0
2025-01-23 10:40:00,111.08,111.29,111.08,111.29,3924.0,110.5623,110.7713,110.5623,110.7713,3924.0
2025-01-23 10:45:00,111.34,111.39,111.29,111.38,2722.0,110.8211,110.8709,110.7713,110.8609,2722.0
2025-01-23 10:50:00,111.41,111.54,111.39,111.54,2177.0,110.8908,111.0202,110.8709,111.0202,2177.0
2025-01-23 10:55:00,111.5,111.54,111.46,111.5,4702.0,110.9803,111.0202,110.9405,110.9803,4702.0
2025-01-23 11:00:00,111.48,111.68,111.48,111.65,5645.0,110.9604,111.1595,110.9604,111.1296,5645.0
2025-01-23 11:05:00,111.66,111.73,111.62,111.7,6650.0,111.1396,111.2093,111.0998,111.1794,6650.0
2025-01-23 11:10:00,111.71,111.82,111.45,111.79,30502.0,111.1894,111.2989,110.9306,111.269,30502.0
2025-01-23 11:15:00,111.83,111.92,111.75,111.89,34977.0,111.3088,111.3984,111.2292,111.3685,34977.0
2025-01-23 11:20:00,111.89,112.2,111.88,112.2,14920.0,111.3685,111.6771,111.3586,111.6771,14920.0
2025-01-23 11:25:00,112.16,112.16,111.94,112.03,22126.0,111.6373,111.6373,111.4183,111.5079,22126.0
2025-01-23 11:30:00,112.02,112.09,111.96,112.04,12600.0,111.4979,111.5676,111.4382,111.5178,12600.0
2025-01-23 11:35:00,112.0,112.03,111.94,111.98,3600.0,111.478,111.5079,111.4183,111.4581,3600.0
2025-01-23 11:40:00,111.98,112.01,111.9,111.99,4227.0,111.4581,111.488,111.3785,111.4681,4227.0
2025-01-23 11:45:00,112.0,112.1,111.97,111.97,11866.0,111.478,111.5775,111.4482,111.4482,11866.0
2025-01-23 11:50:00,111.97,111.97,111.81,111.95,7963.0,111.4482,111.4482,111.2889,111.4282,7963.0
2025-01-23 11:55:00,111.96,111.99,111.91,111.99,7676.0,111.4382,111.4681,111.3884,111.4681,7676.0
2025-01-23 12:00:00,111.95,112.15,111.94,112.14,7792.0,111.4282,111.6273,111.4183,111.6174,7792.0
2025-01-23 12:05:00,112.13,112.22,112.12,112.16,2213.0,111.6074,111.697,111.5975,111.6373,2213.0
2025-01-23 12:10:00,112.19,112.27,112.19,112.26,9233.0,111.6671,111.7468,111.6671,111.7368,9233.0
2025-01-23 12:15:00,112.27,112.29,112.2,112.23,5588.0,111.7468,111.7667,111.6771,111.7069,5588.0
2025-01-23 12:20:00,112.24,112.28,112.2,112.24,20864.0,111.7169,111.7567,111.6771,111.7169,20864.0
2025-01-23 12:25:00,112.26,112.32,112.25,112.25,4093.0,111.7368,111.7965,111.7268,111.7268,4093.0
2025-01-23 12:30:00,112.26,112.29,112.23,112.28,8650.0,111.7368,111.7667,111.7069,111.7567,8650.0
2025-01-23 12:35:00,112.29,112.3,112.25,112.26,5680.0,111.7667,111.7766,111.7268,111.7368,5680.0
2025-01-23 12:40:00,112.28,112.37,112.23,112.37,7611.0,111.7567,111.8463,111.7069,111.8463,7611.0
2025-01-23 12:45:00,112.37,112.41,112.28,112.28,2150.0,111.8463,111.8861,111.7567,111.7567,2150.0
2025-01-23 12:50:00,112.32,112.36,112.22,112.24,6691.0,111.7965,111.8363,111.697,111.7169,6691.0
2025-01-23 12:55:00,112.22,112.27,112.19,112.22,8891.0,111.697,111.7468,111.6671,111.697,8891.0
2025-01-23 13:00:00,112.25,112.28,112.23,112.26,1806.0,111.7268,111.7567,111.7069,111.7368,1806.0
2025-01-23 13:05:00,112.28,112.37,112.24,112.33,6012.0,111.7567,111.8463,111.7169,111.8065,6012.0
2025-01-23 13:10:00,112.34,112.37,112.31,112.34,5647.0,111.8164,111.8463,111.7866,111.8164,5647.0
2025-01-23 13:15:00,112.34,112.37,112.25,112.25,8068.0,111.8164,111.8463,111.7268,111.7268,8068.0
2025-01-23 13:20:00,112.23,112.23,112.1,112.19,4914.0,111.7069,111.7069,111.5775,111.6671,4914.0
2025-01-23 13:25:00,112.16,112.17,112.04,112.04,6154.0,111.6373,111.6472,111.5178,111.5178,6154.0
2025-01-23 13:30:00,112.04,112.09,112.0,112.04,4914.0,111.5178,111.5676,111.478,111.5178,4914.0
2025-01-23 13:35:00,112.03,112.03,111.93,111.97,2712.0,111.5079,111.5079,111.4083,111.4482,2712.0
2025-01-23 13:40:00,111.98,112.0,111.86,111.86,4503.0,111.4581,111.478,111.3387,111.3387,4503.0
2025-01-23 13:45:00,111.88,111.91,111.86,111.9,1530.0,111.3586,111.3884,111.3387,111.3785,1530.0
2025-01-23 13:50:00,111.89,112.0,111.87,111.97,2800.0,111.3685,111.478,111.3486,111.4482,2800.0
2025-01-23 13:55:00,111.96,111.96,111.9,111.91,1886.0,111.4382,111.4382,111.3785,111.3884,1886.0
2025-01-23 14:00:00,111.92,111.94,111.87,111.89,3304.0,111.3984,111.4183,111.3486,111.3685,3304.0
2025-01-23 14:05:00,111.88,111.94,111.87,111.94,4744.0,111.3586,111.4183,111.3486,111.4183,4744.0
2025-01-23 14:10:00,111.95,111.97,111.9,111.97,3065.0,111.4282,111.4482,111.3785,111.4482,3065.0
2025-01-23 14:15:00,111.98,111.98,111.91,111.95,4474.0,111.4581,111.4581,111.3884,111.4282,4474.0
2025-01-23 14:20:00,111.94,112.0,111.91,111.98,4724.0,111.4183,111.478,111.3884,111.4581,4724.0
2025-01-23 14:25:00,111.97,112.0,111.91,111.92,2737.0,111.4482,111.478,111.3884,111.3984,2737.0
2025-01-23 14:30:00,111.94,112.01,111.92,111.97,4638.0,111.4183,111.488,111.3984,111.4482,4638.0
2025-01-23 14:35:00,111.97,112.0,111.9,111.91,3159.0,111.4482,111.478,111.3785,111.3884,3159.0
2025-01-23 14:40:00,111.91,111.92,111.87,111.89,11612.0,111.3884,111.3984,111.3486,111.3685,11612.0
2025-01-23 14:45:00,111.92,111.95,111.92,111.93,1353.0,111.3984,111.4282,111.3984,111.4083,1353.0
2025-01-23 14:50:00,111.91,111.93,111.89,111.93,1425.0,111.3884,111.4083,111.3685,111.4083,1425.0
2025-01-23 14:55:00,111.94,111.98,111.89,111.9,4980.0,111.4183,111.4581,111.3685,111.3785,4980.0
2025-01-23 15:00:00,111.88,111.91,111.87,111.91,2471.0,111.3586,111.3884,111.3486,111.3884,2471.0
2025-01-23 15:05:00,111.93,111.93,111.88,111.92,3902.0,111.4083,111.4083,111.3586,111.3984,3902.0
2025-01-23 15:10:00,111.91,111.99,111.9,111.94,21911.0,111.3884,111.4681,111.3785,111.4183,21911.0
2025-01-23 15:15:00,111.93,111.94,111.86,111.87,3492.0,111.4083,111.4183,111.3387,111.3486,3492.0
2025-01-23 15:20:00,111.83,111.9,111.83,111.9,10858.0,111.3088,111.3785,111.3088,111.3785,10858.0
2025-01-23 15:25:00,111.89,111.89,111.8,111.81,8060.0,111.3685,111.3685,111.2789,111.2889,8060.0
2025-01-23 15:30:00,111.8,111.84,111.69,111.74,19336.0,111.2789,111.3188,111.1695,111.2192,19336.0
2025-01-23 15:35:00,111.68,111.77,111.65,111.66,4220.0,111.1595,111.2491,111.1296,111.1396,4220.0
2025-01-23 15:40:00,111.62,111.75,111.6,111.74,15903.0,111.0998,111.2292,111.0799,111.2192,15903.0
2025-01-23 15:45:00,111.73,111.76,111.66,111.67,14741.0,111.2093,111.2391,111.1396,111.1496,14741.0
2025-01-23 15:50:00,111.7,111.82,111.7,111.82,22382.0,111.1794,111.2989,111.1794,111.2989,22382.0
2025-01-23 15:55:00,111.81,111.96,111.8,111.88,44107.0,111.2889,111.4382,111.2789,111.3586,44107.0
2025-01-24 09:30:00,111.98,111.98,111.49,111.49,11915.0,111.4581,111.4581,110.9704,110.9704,11915.0
2025-01-24 09:35:00,111.55,111.65,111.37,111.37,7697.0,111.0301,111.1296,110.851,110.851,7697.0
2025-01-24 09:40:00,111.3,111.45,111.14,111.31,17366.0,110.7813,110.9306,110.622,110.7912,17366.0
2025-01-24 09:45:00,111.37,111.45,111.11,111.19,6488.0,110.851,110.9306,110.5922,110.6718,6488.0
2025-01-24 09:50:00,111.18,111.25,111.05,111.05,8174.0,110.6618,110.7315,110.5324,110.5324,8174.0
2025-01-24 09:55:00,111.08,111.23,111.01,111.23,15650.0,110.5623,110.7116,110.4926,110.7116,15650.0
2025-01-24 10:00:00,111.29,111.3,111.08,111.11,9844.0,110.7713,110.7813,110.5623,110.5922,9844.0
2025-01-24 10:05:00,111.15,111.42,111.14,111.34,8614.0,110.632,110.9007,110.622,110.8211,8614.0
2025-01-24 10:10:00,111.32,111.36,111.23,111.23,3915.0,110.8012,110.841,110.7116,110.7116,3915.0
2025-01-24 10:15:00,111.35,111.56,111.35,111.44,5353.0,110.831,111.0401,110.831,110.9206,5353.0
2025-01-24 10:20:00,111.43,111.5,111.32,111.47,3201.0,110.9107,110.9803,110.8012,110.9505,3201.0
2025-01-24 10:25:00,111.54,111.56,111.47,111.49,3100.0,111.0202,111.0401,110.9505,110.9704,3100.0
2025-01-24 10:30:00,111.43,111.43,111.32,111.33,4484.0,110.9107,110.9107,110.8012,110.8111,4484.0
2025-01-24 10:35:00,111.32,111.45,111.32,111.32,3305.0,110.8012,110.9306,110.8012,110.8012,3305.0
2025-01-24 10:40:00,111.3,111.39,111.3,111.36,2446.0,110.7813,110.8709,110.7813,110.841,2446.0
2025-01-24 10:45:00,111.37,111.51,111.31,111.5,4041.0,110.851,110.9903,110.7912,110.9803,4041.0
2025-01-24 10:50:00,111.46,111.59,111.45,111.47,2241.0,110.9405,111.0699,110.9306,110.9505,2241.0
2025-01-24 10:55:00,111.47,111.5,111.41,111.43,5169.0,110.9505,110.9803,110.8908,110.9107,5169.0
2025-01-24 11:00:00,111.41,111.52,111.41,111.5,4459.0,110.8908,111.0003,110.8908,110.9803,4459.0
2025-01-24 11:05:00,111.49,111.59,111.49,111.55,9513.0,110.9704,111.0699,110.9704,111.0301,9513.0
2025-01-24 11:10:00,111.54,111.64,111.52,111.63,3591.0,111.0202,111.1197,111.0003,111.1097,3591.0
2025-01-24 11:15:00,111.62,111.73,111.58,111.73,3238.0,111.0998,111.2093,111.06,111.2093,3238.0
2025-01-24 11:20:00,111.73,111.75,111.65,111.73,4494.0,111.2093,111.2292,111.1296,111.2093,4494.0
2025-01-24 11:25:00,111.74,111.83,111.71,111.79,5273.0,111.2192,111.3088,111.1894,111.269,5273.0
2025-01-24 11:30:00,111.82,111.88,111.8,111.8,7450.0,111.2989,111.3586,111.2789,111.2789,7450.0
2025-01-24 11:35:00,111.81,111.81,111.7,111.7,8909.0,111.2889,111.2889,111.1794,111.1794,8909.0
2025-01-24 11:40:00,111.71,111.72,111.65,111.66,6034.0,111.1894,111.1993,111.1296,111.1396,6034.0
2025-01-24 11:45:00,111.66,111.8,111.66,111.79,8473.0,111.1396,111.2789,111.1396,111.269,8473.0
2025-01-24 11:50:00,111.77,111.87,111.75,111.87,3943.0,111.2491,111.3486,111.2292,111.3486,3943.0
2025-01-24 11:55:00,111.87,111.87,111.73,111.73,3881.0,111.3486,111.3486,111.2093,111.2093,3881.0
2025-01-24 12:00:00,111.73,111.98,111.72,111.98,6555.0,111.2093,111.4581,111.1993,111.4581,6555.0
2025-01-24 12:05:00,111.96,111.99,111.92,111.94,9697.0,111.4382,111.4681,111.3984,111.4183,9697.0
2025-01-24 12:10:00,111.97,111.97,111.85,111.87,6089.0,111.4482,111.4482,111.3287,111.3486,6089.0
2025-01-24 12:15:00,111.87,111.9,111.83,111.84,5657.0,111.3486,111.3785,111.3088,111.3188,5657.0
2025-01-24 12:20:00,111.84,111.97,111.83,111.93,5424.0,111.3188,111.4482,111.3088,111.4083,5424.0
2025-01-24 12:25:00,111.94,111.97,111.8,111.8,11373.0,111.4183,111.4482,111.2789,111.2789,11373.0
2025-01-24 12:30:00,111.8,111.9,111.79,111.9,6048.0,111.2789,111.3785,111.269,111.3785,6048.0
2025-01-24 12:35:00,111.88,111.94,111.86,111.87,2600.0,111.3586,111.4183,111.3387,111.3486,2600.0
2025-01-24 12:40:00,111.86,111.87,111.8,111.82,4013.0,111.3387,111.3486,111.2789,111.2989,4013.0
2025-01-24 12:45:00,111.83,111.86,111.8,111.83,2443.0,111.3088,111.3387,111.2789,111.3088,2443.0
2025-01-24 12:50:00,111.83,111.84,111.74,111.75,13797.0,111.3088,111.3188,111.2192,111.2292,13797.0
2025-01-24 12:55:00,111.75,111.75,111.65,111.66,14212.0,111.2292,111.2292,111.1296,111.1396,14212.0
2025-01-24 13:00:00,111.66,111.73,111.62,111.71,13305.0,111.1396,111.2093,111.0998,111.1894,13305.0
2025-01-24 13:05:00,111.71,111.74,111.68,111.7,6615.0,111.1894,111.2192,111.1595,111.1794,6615.0
2025-01-24 13:10:00,111.68,111.76,111.61,111.76,7539.0,111.1595,111.2391,111.0898,111.2391,7539.0
2025-01-24 13:15:00,111.78,111.79,111.69,111.75,4914.0,111.259,111.269,111.1695,111.2292,4914.0
2025-01-24 13:20:00,111.77,111.85,111.72,111.82,5774.0,111.2491,111.3287,111.1993,111.2989,5774.0
2025-01-24 13:25:00,111.8,111.81,111.66,111.66,8309.0,111.2789,111.2889,111.1396,111.1396,8309.0
2025-01-24 13:30:00,111.67,111.73,111.67,111.71,3300.0,111.1496,111.2093,111.1496,111.1894,3300.0
2025-01-24 13:35:00,111.69,111.73,111.68,111.7,5127.0,111.1695,111.2093,111.1595,111.1794,5127.0
2025-01-24 13:40:00,111.68,111.7,111.63,111.7,2250.0,111.1595,111.1794,111.1097,111.1794,2250.0
2025-01-24 13:45:00,111.67,111.7,111.62,111.62,8966.0,111.1496,111.1794,111.0998,111.0998,8966.0
2025-01-24 13:50:00,111.62,111.69,111.6,111.68,15232.0,111.0998,111.1695,111.0799,111.1595,15232.0
2025-01-24 13:55:00,111.69,111.69,111.54,111.58,8829.0,111.1695,111.1695,111.0202,111.06,8829.0
2025-01-24 14:00:00,111.57,111.62,111.5,111.5,4989.0,111.05,111.0998,110.9803,110.9803,4989.0
2025-01-24 14:05:00,111.48,111.51,111.37,111.39,9874.0,110.9604,110.9903,110.851,110.8709,9874.0
2025-01-24 14:10:00,111.43,111.43,111.28,111.28,9475.0,110.9107,110.9107,110.7614,110.7614,9475.0
2025-01-24 14:15:00,111.3,111.4,111.29,111.33,8000.0,110.7813,110.8808,110.7713,110.8111,8000.0
2025-01-24 14:20:00,111.3,111.32,111.28,111.3,4420.0,110.7813,110.8012,110.7614,110.7813,4420.0
2025-01-24 14:25:00,111.27,111.35,111.26,111.3,6323.0,110.7514,110.831,110.7415,110.7813,6323.0
2025-01-24 14:30:00,111.31,111.37,111.3,111.36,4547.0,110.7912,110.851,110.7813,110.841,4547.0
2025-01-24 14:35:00,111.36,111.37,111.26,111.27,3148.0,110.841,110.851,110.7415,110.7514,3148.0
2025-01-24 14:40:00,111.29,111.3,111.23,111.29,3294.0,110.7713,110.7813,110.7116,110.7713,3294.0
2025-01-24 14:45:00,111.25,111.25,111.12,111.13,86210.0,110.7315,110.7315,110.6021,110.6121,86210.0
2025-01-24 14:50:00,111.12,111.19,111.1,111.16,17299.0,110.6021,110.6718,110.5822,110.6419,17299.0
2025-01-24 14:55:00,111.12,111.17,111.03,111.06,19570.0,110.6021,110.6519,110.5125,110.5424,19570.0
2025-01-24 15:00:00,111.04,111.14,111.03,111.1,6836.0,110.5225,110.622,110.5125,110.5822,6836.0
2025-01-24 15:05:00,111.09,111.09,110.98,110.98,7680.0,110.5723,110.5723,110.4628,110.4628,7680.0
2025-01-24 15:10:00,110.98,111.04,110.97,111.04,6206.0,110.4628,110.5225,110.4528,110.5225,6206.0
2025-01-24 15:15:00,111.03,111.06,110.96,110.99,10940.0,110.5125,110.5424,110.4429,110.4727,10940.0
2025-01-24 15:20:00,110.98,111.02,110.94,110.96,7848.0,110.4628,110.5026,110.423,110.4429,7848.0
2025-01-24 15:25:00,110.95,110.97,110.82,110.89,11989.0,110.4329,110.4528,110.3035,110.3732,11989.0
2025-01-24 15:30:00,110.91,111.01,110.87,110.93,16251.0,110.3931,110.4926,110.3533,110.413,16251.0
2025-01-24 15:35:00,110.9,111.03,110.85,110.97,23841.0,110.3831,110.5125,110.3334,110.4528,23841.0
2025-01-24 15:40:00,110.97,111.22,110.95,111.2,33811.0,110.4528,110.7016,110.4329,110.6817,33811.0
2025-01-24 15:45:00,111.19,111.22,111.12,111.17,36480.0,110.6718,110.7016,110.6021,110.6519,36480.0
2025-01-24 15:50:00,111.19,111.3,111.16,111.19,56585.0,110.6718,110.7813,110.6419,110.6718,56585.0
2025-01-24 15:55:00,111.16,111.27,111.13,111.17,116943.0,110.6419,110.7514,110.6121,110.6519,116943.0
2025-01-27 09:30:00,110.45,111.89,110.45,111.26,54438.0,109.9352,111.3685,109.9352,110.7415,54438.0
2025-01-27 09:35:00,111.26,112.26,111.26,112.15,60891.0,110.7415,111.7368,110.7415,111.6273,60891.0
2025-01-27 09:40:00,112.05,112.54,111.98,112.39,15073.0,111.5278,112.0155,111.4581,111.8662,15073.0
2025-01-27 09:45:00,112.38,112.82,112.26,112.68,170616.0,111.8562,112.2942,111.7368,112.1548,170616.0
2025-01-27 09:50:00,112.6,113.24,112.4,113.17,116218.0,112.0752,112.7122,111.8762,112.6426,116218.0
2025-01-27 09:55:00,113.2,113.46,113.01,113.38,43465.0,112.6724,112.9312,112.4833,112.8516,43465.0
2025-01-27 10:00:00,113.41,113.43,113.17,113.28,34091.0,112.8814,112.9013,112.6426,112.752,34091.0
2025-01-27 10:05:00,113.32,113.32,112.88,112.9,46937.0,112.7919,112.7919,112.3539,112.3738,46937.0
2025-01-27 10:10:00,112.81,112.93,112.62,112.7,20244.0,112.2842,112.4037,112.0951,112.1748,20244.0
2025-01-27 10:15:00,112.76,112.79,112.44,112.68,22341.0,112.2345,112.2643,111.916,112.1548,22341.0
2025-01-27 10:20:00,112.71,112.88,112.68,112.82,11652.0,112.1847,112.3539,112.1548,112.2942,11652.0
2025-01-27 10:25:00,112.83,112.95,112.58,112.81,27987.0,112.3041,112.4236,112.0553,112.2842,27987.0
2025-01-27 10:30:00,112.73,112.73,112.51,112.69,29811.0,112.2046,112.2046,111.9856,112.1648,29811.0
2025-01-27 10:35:00,112.71,112.82,112.52,112.52,34844.0,112.1847,112.2942,111.9956,111.9956,34844.0
2025-01-27 10:40:00,112.53,112.6,112.39,112.53,16115.0,112.0055,112.0752,111.8662,112.0055,16115.0
2025-01-27 10:45:00,112.52,112.54,112.43,112.45,11028.0,111.9956,112.0155,111.906,111.9259,11028.0
2025-01-27 10:50:00,112.44,112.61,112.34,112.4,74112.0,111.916,112.0852,111.8164,111.8762,74112.0
2025-01-27 10:55:00,112.39,112.42,112.14,112.14,9650.0,111.8662,111.8961,111.6174,111.6174,9650.0
2025-01-27 11:00:00,112.16,112.31,112.11,112.11,16127.0,111.6373,111.7866,111.5875,111.5875,16127.0
2025-01-27 11:05:00,112.13,112.19,112.03,112.11,10868.0,111.6074,111.6671,111.5079,111.5875,10868.0
2025-01-27 11:10:00,112.12,112.33,112.07,112.33,45107.0,111.5975,111.8065,111.5477,111.8065,45107.0
2025-01-27 11:15:00,112.35,112.53,112.35,112.49,17680.0,111.8264,112.0055,111.8264,111.9657,17680.0
2025-01-27 11:20:00,112.51,112.53,112.36,112.43,6940.0,111.9856,112.0055,111.8363,111.906,6940.0
2025-01-27 11:25:00,112.38,112.4,112.2,112.2,18142.0,111.8562,111.8762,111.6771,111.6771,18142.0
2025-01-27 11:30:00,112.2,112.24,112.13,112.13,67761.0,111.6771,111.7169,111.6074,111.6074,67761.0
2025-01-27 11:35:00,112.15,112.16,111.92,111.94,18227.0,111.6273,111.6373,111.3984,111.4183,18227.0
2025-01-27 11:40:00,111.94,111.95,111.76,111.93,15822.0,111.4183,111.4282,111.2391,111.4083,15822.0
2025-01-27 11:45:00,111.91,112.0,111.88,111.99,8700.0,111.3884,111.478,111.3586,111.4681,8700.0
2025-01-27 11:50:00,111.97,111.98,111.79,111.86,4816.0,111.4482,111.4581,111.269,111.3387,4816.0
2025-01-27 11:55:00,111.82,112.0,111.81,111.87,7085.0,111.2989,111.478,111.2889,111.3486,7085.0
2025-01-27 12:00:00,111.85,112.1,111.79,112.07,29476.0,111.3287,111.5775,111.269,111.5477,29476.0
2025-01-27 12:05:00,112.06,112.25,112.02,112.25,7870.0,111.5377,111.7268,111.4979,111.7268,7870.0
2025-01-27 12:10:00,112.26,112.33,112.26,112.29,10224.0,111.7368,111.8065,111.7368,111.7667,10224.0
2025-01-27 12:15:00,112.24,112.38,112.23,112.36,27520.0,111.7169,111.8562,111.7069,111.8363,27520.0
2025-01-27 12:20:00,112.36,112.46,112.34,112.45,7250.0,111.8363,111.9359,111.8164,111.9259,7250.0
2025-01-27 12:25:00,112.44,112.67,112.38,112.67,9828.0,111.916,112.1449,111.8562,112.1449,9828.0
2025-01-27 12:30:00,112.65,112.84,112.62,112.78,20273.0,112.125,112.3141,112.0951,112.2544,20273.0
2025-01-27 12:35:00,112.82,112.86,112.77,112.81,9184.0,112.2942,112.334,112.2444,112.2842,9184.0
2025-01-27 12:40:00,112.81,112.92,112.79,112.9,23049.0,112.2842,112.3937,112.2643,112.3738,23049.0
2025-01-27 12:45:00,112.89,112.89,112.66,112.67,11337.0,112.3639,112.3639,112.1349,112.1449,11337.0
2025-01-27 12:50:00,112.66,112.68,112.5,112.57,5881.0,112.1349,112.1548,111.9757,112.0454,5881.0
2025-01-27 12:55:00,112.56,112.62,112.51,112.53,8412.0,112.0354,112.0951,111.9856,112.0055,8412.0
2025-01-27 13:00:00,112.54,112.64,112.5,112.5,5380.0,112.0155,112.115,111.9757,111.9757,5380.0
2025-01-27 13:05:00,112.49,112.62,112.48,112.48,21053.0,111.9657,112.0951,111.9558,111.9558,21053.0
2025-01-27 13:10:00,112.48,112.49,112.36,112.48,9607.0,111.9558,111.9657,111.8363,111.9558,9607.0
2025-01-27 13:15:00,112.49,112.49,112.33,112.34,5636.0,111.9657,111.9657,111.8065,111.8164,5636.0
2025-01-27 13:20:00,112.35,112.42,112.33,112.4,5300.0,111.8264,111.8961,111.8065,111.8762,5300.0
2025-01-27 13:25:00,112.37,112.46,112.28,112.28,7700.0,111.8463,111.9359,111.7567,111.7567,7700.0
2025-01-27 13:30:00,112.27,112.5,112.27,112.45,19438.0,111.7468,111.9757,111.7468,111.9259,19438.0
2025-01-27 13:35:00,112.45,112.53,112.32,112.34,4973.0,111.9259,112.0055,111.7965,111.8164,4973.0
2025-01-27 13:40:00,112.34,112.5,112.34,112.45,6214.0,111.8164,111.9757,111.8164,111.9259,6214.0
2025-01-27 13:45:00,112.45,112.45,112.36,112.4,11840.0,111.9259,111.9259,111.8363,111.8762,11840.0
2025-01-27 13:50:00,112.37,112.44,112.3,112.42,14555.0,111.8463,111.916,111.7766,111.8961,14555.0
2025-01-27 13:55:00,112.4,112.41,112.17,112.19,15879.0,111.8762,111.8861,111.6472,111.6671,15879.0
2025-01-27 14:00:00,112.21,112.47,112.21,112.41,13203.0,111.687,111.9458,111.687,111.8861,13203.0
2025-01-27 14:05:00,112.41,112.41,112.29,112.3,15283.0,111.8861,111.8861,111.7667,111.7766,15283.0
2025-01-27 14:10:00,112.3,112.45,112.29,112.43,11425.0,111.7766,111.9259,111.7667,111.906,11425.0
2025-01-27 14:15:00,112.45,112.63,112.43,112.6,19322.0,111.9259,112.1051,111.906,112.0752,19322.0
2025-01-27 14:20:00,112.59,112.66,112.57,112.66,16326.0,112.0653,112.1349,112.0454,112.1349,16326.0
2025-01-27 14:25:00,112.65,112.78,112.65,112.76,11771.0,112.125,112.2544,112.125,112.2345,11771.0
2025-01-27 14:30:00,112.75,112.82,112.67,112.78,10753.0,112.2245,112.2942,112.1449,112.2544,10753.0
2025-01-27 14:35:00,112.77,112.81,112.64,112.72,24806.0,112.2444,112.2842,112.115,112.1947,24806.0
2025-01-27 14:40:00,112.71,112.74,112.64,112.64,5465.0,112.1847,112.2146,112.115,112.115,5465.0
2025-01-27 14:45:00,112.66,112.68,112.52,112.57,10389.0,112.1349,112.1548,111.9956,112.0454,10389.0
2025-01-27 14:50:00,112.54,112.57,112.47,112.48,8283.0,112.0155,112.0454,111.9458,111.9558,8283.0
2025-01-27 14:55:00,112.45,112.48,112.38,112.44,5717.0,111.9259,111.9558,111.8562,111.916,5717.0
2025-01-27 15:00:00,112.44,112.62,112.41,112.49,36841.0,111.916,112.0951,111.8861,111.9657,36841.0
2025-01-27 15:05:00,112.46,112.48,112.33,112.44,15457.0,111.9359,111.9558,111.8065,111.916,15457.0
2025-01-27 15:10:00,112.5,112.55,112.43,112.45,9925.0,111.9757,112.0255,111.906,111.9259,9925.0
2025-01-27 15:15:00,112.46,112.7,112.43,112.66,42722.0,111.9359,112.1748,111.906,112.1349,42722.0
2025-01-27 15:20:00,112.64,112.74,112.62,112.7,10358.0,112.115,112.2146,112.0951,112.1748,10358.0
2025-01-27 15:25:00,112.67,112.78,112.6,112.64,13658.0,112.1449,112.2544,112.0752,112.115,13658.0
2025-01-27 15:30:00,112.63,112.65,112.48,112.49,17123.0,112.1051,112.125,111.9558,111.9657,17123.0
2025-01-27 15:35:00,112.52,112.66,112.47,112.63,14433.0,111.9956,112.1349,111.9458,112.1051,14433.0
2025-01-27 15:40:00,112.63,112.73,112.6,112.7,24420.0,112.1051,112.2046,112.0752,112.1748,24420.0
2025-01-27 15:45:00,112.72,112.83,112.59,112.69,35033.0,112.1947,112.3041,112.0653,112.1648,35033.0
2025-01-27 15:50:00,112.68,112.74,112.32,112.4,39698.0,112.1548,112.2146,111.7965,111.8762,39698.0
2025-01-27 15:55:00,112.4,112.55,112.35,112.5,417077.0,111.8762,112.0255,111.8264,111.9757,417077.0
2025-01-28 09:30:00,112.49,112.49,111.3,111.45,20140.0,111.9657,111.9657,110.7813,110.9306,20140.0
2025-01-28 09:35:00,111.39,111.45,111.09,111.3,19293.0,110.8709,110.9306,110.5723,110.7813,19293.0
2025-01-28 09:40:00,111.33,111.68,111.29,111.44,8488.0,110.8111,111.1595,110.7713,110.9206,8488.0
2025-01-28 09:45:00,111.43,111.47,111.14,111.47,29660.0,110.9107,110.9505,110.622,110.9505,29660.0
2025-01-28 09:50:00,111.45,111.53,111.37,111.5,4095.0,110.9306,111.0102,110.851,110.9803,4095.0
2025-01-28 09:55:00,111.55,111.56,111.36,111.49,14255.0,111.0301,111.0401,110.841,110.9704,14255.0
2025-01-28 10:00:00,111.44,111.54,111.35,111.46,5015.0,110.9206,111.0202,110.831,110.9405,5015.0
2025-01-28 10:05:00,111.51,111.59,111.23,111.36,11530.0,110.9903,111.0699,110.7116,110.841,11530.0
2025-01-28 10:10:00,111.31,111.35,111.11,111.19,6994.0,110.7912,110.831,110.5922,110.6718,6994.0
2025-01-28 10:15:00,111.14,111.35,111.13,111.23,11887.0,110.622,110.831,110.6121,110.7116,11887.0
2025-01-28 10:20:00,111.22,111.28,111.05,111.05,17666.0,110.7016,110.7614,110.5324,110.5324,17666.0
2025-01-28 10:25:00,111.06,111.25,111.06,111.21,11212.0,110.5424,110.7315,110.5424,110.6917,11212.0
2025-01-28 10:30:00,111.2,111.27,111.17,111.19,12360.0,110.6817,110.7514,110.6519,110.6718,12360.0
2025-01-28 10:35:00,111.17,111.34,111.15,111.26,4450.0,110.6519,110.8211,110.632,110.7415,4450.0
2025-01-28 10:40:00,111.27,111.3,111.17,111.17,4216.0,110.7514,110.7813,110.6519,110.6519,4216.0
2025-01-28 10:45:00,111.2,111.4,111.16,111.4,4986.0,110.6817,110.8808,110.6419,110.8808,4986.0
2025-01-28 10:50:00,111.45,111.53,111.37,111.37,6742.0,110.9306,111.0102,110.851,110.851,6742.0
2025-01-28 10:55:00,111.37,111.4,111.17,111.2,9997.0,110.851,110.8808,110.6519,110.6817,9997.0
2025-01-28 11:00:00,111.24,111.39,111.17,111.39,4900.0,110.7216,110.8709,110.6519,110.8709,4900.0
2025-01-28 11:05:00,111.39,111.39,111.2,111.22,5908.0,110.8709,110.8709,110.6817,110.7016,5908.0
2025-01-28 11:10:00,111.17,111.26,111.16,111.2,3234.0,110.6519,110.7415,110.6419,110.6817,3234.0
2025-01-28 11:15:00,111.13,111.17,110.92,110.94,14833.0,110.6121,110.6519,110.403,110.423,14833.0
2025-01-28 11:20:00,110.94,111.06,110.91,110.99,25545.0,110.423,110.5424,110.3931,110.4727,25545.0
2025-01-28 11:25:00,111.01,111.07,110.71,110.72,20774.0,110.4926,110.5523,110.194,110.204,20774.0
2025-01-28 11:30:00,110.76,110.77,110.61,110.64,51372.0,110.2438,110.2537,110.0945,110.1244,51372.0
2025-01-28 11:35:00,110.64,110.64,110.49,110.6,14446.0,110.1244,110.1244,109.9751,110.0845,14446.0
2025-01-28 11:40:00,110.63,110.67,110.52,110.65,22241.0,110.1144,110.1542,110.0049,110.1343,22241.0
2025-01-28 11:45:00,110.67,110.7,110.56,110.7,9680.0,110.1542,110.1841,110.0447,110.1841,9680.0
2025-01-28 11:50:00,110.7,110.7,110.47,110.57,15254.0,110.1841,110.1841,109.9551,110.0547,15254.0
2025-01-28 11:55:00,110.57,110.67,110.57,110.65,8826.0,110.0547,110.1542,110.0547,110.1343,8826.0
2025-01-28 12:00:00,110.64,110.71,110.51,110.6,13386.0,110.1244,110.194,109.995,110.0845,13386.0
2025-01-28 12:05:00,110.62,110.7,110.59,110.7,14763.0,110.1044,110.1841,110.0746,110.1841,14763.0
2025-01-28 12:10:00,110.7,110.81,110.66,110.66,13551.0,110.1841,110.2936,110.1443,110.1443,13551.0
2025-01-28 12:15:00,110.66,110.71,110.64,110.71,4600.0,110.1443,110.194,110.1244,110.194,4600.0
2025-01-28 12:20:00,110.7,110.76,110.68,110.76,11163.0,110.1841,110.2438,110.1642,110.2438,11163.0
2025-01-28 12:25:00,110.77,110.84,110.67,110.68,19471.0,110.2537,110.3234,110.1542,110.1642,19471.0
2025-01-28 12:30:00,110.69,110.89,110.69,110.77,23309.0,110.1741,110.3732,110.1741,110.2537,23309.0
2025-01-28 12:35:00,110.78,110.8,110.72,110.73,19146.0,110.2637,110.2836,110.204,110.2139,19146.0
2025-01-28 12:40:00,110.7,110.76,110.68,110.76,5228.0,110.1841,110.2438,110.1642,110.2438,5228.0
2025-01-28 12:45:00,110.78,110.8,110.75,110.77,3000.0,110.2637,110.2836,110.2338,110.2537,3000.0
2025-01-28 12:50:00,110.8,110.84,110.75,110.79,10633.0,110.2836,110.3234,110.2338,110.2737,10633.0
2025-01-28 12:55:00,110.83,110.86,110.76,110.76,10024.0,110.3135,110.3433,110.2438,110.2438,10024.0
2025-01-28 13:00:00,110.79,110.95,110.78,110.95,14473.0,110.2737,110.4329,110.2637,110.4329,14473.0
2025-01-28 13:05:00,110.94,110.98,110.92,110.98,8038.0,110.423,110.4628,110.403,110.4628,8038.0
2025-01-28 13:10:00,110.98,111.1,110.98,111.03,29073.0,110.4628,110.5822,110.4628,110.5125,29073.0
2025-01-28 13:15:00,111.07,111.16,111.07,111.16,5400.0,110.5523,110.6419,110.5523,110.6419,5400.0
2025-01-28 13:20:00,111.17,111.18,111.08,111.12,5976.0,110.6519,110.6618,110.5623,110.6021,5976.0
2025-01-28 13:25:00,111.12,111.15,111.03,111.06,9881.0,110.6021,110.632,110.5125,110.5424,9881.0
2025-01-28 13:30:00,111.06,111.25,111.06,111.25,23417.0,110.5424,110.7315,110.5424,110.7315,23417.0
2025-01-28 13:35:00,111.22,111.22,111.19,111.19,2600.0,110.7016,110.7016,110.6718,110.6718,2600.0
2025-01-28 13:40:00,111.17,111.17,111.1,111.13,7419.0,110.6519,110.6519,110.5822,110.6121,7419.0
2025-01-28 13:45:00,111.1,111.14,111.05,111.12,7500.0,110.5822,110.622,110.5324,110.6021,7500.0
2025-01-28 13:50:00,111.12,111.14,111.07,111.07,6006.0,110.6021,110.622,110.5523,110.5523,6006.0
2025-01-28 13:55:00,111.06,111.07,110.92,110.95,8597.0,110.5424,110.5523,110.403,110.4329,8597.0
2025-01-28 14:00:00,110.93,111.01,110.93,110.94,13795.0,110.413,110.4926,110.413,110.423,13795.0
2025-01-28 14:05:00,110.93,111.02,110.93,110.97,12214.0,110.413,110.5026,110.413,110.4528,12214.0
2025-01-28 14:10:00,110.97,110.97,110.89,110.92,25649.0,110.4528,110.4528,110.3732,110.403,25649.0
2025-01-28 14:15:00,110.91,110.91,110.83,110.9,16358.0,110.3931,110.3931,110.3135,110.3831,16358.0
2025-01-28 14:20:00,110.89,111.03,110.89,110.99,14893.0,110.3732,110.5125,110.3732,110.4727,14893.0
2025-01-28 14:25:00,110.98,111.02,110.91,110.92,5982.0,110.4628,110.5026,110.3931,110.403,5982.0
2025-01-28 14:30:00,110.93,111.01,110.92,110.99,6482.0,110.413,110.4926,110.403,110.4727,6482.0
2025-01-28 14:35:00,110.99,111.07,110.95,110.95,16553.0,110.4727,110.5523,110.4329,110.4329,16553.0
2025-01-28 14:40:00,110.97,111.14,110.97,111.14,24976.0,110.4528,110.622,110.4528,110.622,24976.0
2025-01-28 14:45:00,111.15,111.17,111.1,111.15,19134.0,110.632,110.6519,110.5822,110.632,19134.0
2025-01-28 14:50:00,111.13,111.15,111.08,111.09,3848.0,110.6121,110.632,110.5623,110.5723,3848.0
2025-01-28 14:55:00,111.11,111.19,111.11,111.16,34905.0,110.5922,110.6718,110.5922,110.6419,34905.0
2025-01-28 15:00:00,111.17,111.28,111.17,111.19,18621.0,110.6519,110.7614,110.6519,110.6718,18621.0
2025-01-28 15:05:00,111.2,111.24,111.16,111.16,12416.0,110.6817,110.7216,110.6419,110.6419,12416.0
2025-01-28 15:10:00,111.15,111.21,111.13,111.13,21980.0,110.632,110.6917,110.6121,110.6121,21980.0
2025-01-28 15:15:00,111.11,111.22,111.01,111.21,19656.0,110.5922,110.7016,110.4926,110.6917,19656.0
2025-01-28 15:20:00,111.23,111.36,111.21,111.33,10230.0,110.7116,110.841,110.6917,110.8111,10230.0
2025-01-28 15:25:00,111.32,111.33,111.26,111.26,23104.0,110.8012,110.8111,110.7415,110.7415,23104.0
2025-01-28 15:30:00,111.24,111.25,111.13,111.13,48638.0,110.7216,110.7315,110.6121,110.6121,48638.0
2025-01-28 15:35:00,111.13,111.17,111.08,111.14,49469.0,110.6121,110.6519,110.5623,110.622,49469.0
2025-01-28 15:40:00,111.14,111.19,111.1,111.16,22415.0,110.622,110.6718,110.5822,110.6419,22415.0
2025-01-28 15:45:00,111.14,111.17,111.03,111.07,53275.0,110.622,110.6519,110.5125,110.5523,53275.0
2025-01-28 15:50:00,111.07,111.2,110.99,111.0,102163.0,110.5523,110.6817,110.4727,110.4827,102163.0
2025-01-28 15:55:00,111.0,111.0,110.57,110.61,259971.0,110.4827,110.4827,110.0547,110.0945,259971.0
2025-01-29 09:30:00,110.45,110.59,110.19,110.59,32583.0,109.9352,110.0746,109.6764,110.0746,32583.0
2025-01-29 09:35:00,110.54,110.97,110.52,110.87,10103.0,110.0248,110.4528,110.0049,110.3533,10103.0
2025-01-29 09:40:00,110.78,110.84,110.4,110.45,4397.0,110.2637,110.3234,109.8855,109.9352,4397.0
2025-01-29 09:45:00,110.52,110.57,110.46,110.46,4815.0,110.0049,110.0547,109.9452,109.9452,4815.0
2025-01-29 09:50:00,110.51,110.55,110.36,110.39,10430.0,109.995,110.0348,109.8457,109.8755,10430.0
2025-01-29 09:55:00,110.41,110.45,110.22,110.33,6948.0,109.8954,109.9352,109.7063,109.8158,6948.0
2025-01-29 10:00:00,110.32,110.63,110.32,110.53,14018.0,109.8058,110.1144,109.8058,110.0149,14018.0
2025-01-29 10:05:00,110.49,110.65,110.49,110.62,58369.0,109.9751,110.1343,109.9751,110.1044,58369.0
2025-01-29 10:10:00,110.52,110.57,110.32,110.48,19208.0,110.0049,110.0547,109.8058,109.9651,19208.0
2025-01-29 10:15:00,110.52,110.54,110.31,110.36,3450.0,110.0049,110.0248,109.7959,109.8457,3450.0
2025-01-29 10:20:00,110.33,110.5,110.32,110.5,6972.0,109.8158,109.985,109.8058,109.985,6972.0
2025-01-29 10:25:00,110.47,110.5,110.34,110.4,4543.0,109.9551,109.985,109.8258,109.8855,4543.0
2025-01-29 10:30:00,110.41,110.41,110.34,110.35,3350.0,109.8954,109.8954,109.8258,109.8357,3350.0
2025-01-29 10:35:00,110.34,110.34,110.27,110.31,9541.0,109.8258,109.8258,109.7561,109.7959,9541.0
2025-01-29 10:40:00,110.33,110.38,110.12,110.12,4581.0,109.8158,109.8656,109.6068,109.6068,4581.0
2025-01-29 10:45:00,110.14,110.14,109.95,109.95,12291.0,109.6267,109.6267,109.4376,109.4376,12291.0
2025-01-29 10:50:00,109.98,110.08,109.93,109.93,5465.0,109.4674,109.567,109.4177,109.4177,5465.0
2025-01-29 10:55:00,109.92,109.92,109.81,109.82,11024.0,109.4077,109.4077,109.2982,109.3082,11024.0
2025-01-29 11:00:00,109.79,109.84,109.74,109.75,7203.0,109.2783,109.3281,109.2285,109.2385,7203.0
2025-01-29 11:05:00,109.76,109.8,109.66,109.72,6708.0,109.2485,109.2883,109.1489,109.2086,6708.0
2025-01-29 11:10:00,109.71,109.81,109.66,109.77,88196.0,109.1987,109.2982,109.1489,109.2584,88196.0
2025-01-29 11:15:00,109.72,109.82,109.68,109.71,16320.0,109.2086,109.3082,109.1688,109.1987,16320.0
2025-01-29 11:20:00,109.69,109.85,109.69,109.8,3790.0,109.1788,109.338,109.1788,109.2883,3790.0
2025-01-29 11:25:00,109.78,109.81,109.72,109.77,9643.0,109.2684,109.2982,109.2086,109.2584,9643.0
2025-01-29 11:30:00,109.76,109.85,109.73,109.85,18439.0,109.2485,109.338,109.2186,109.338,18439.0
2025-01-29 11:35:00,109.88,109.89,109.72,109.76,9490.0,109.3679,109.3778,109.2086,109.2485,9490.0
2025-01-29 11:40:00,109.76,109.78,109.66,109.73,5600.0,109.2485,109.2684,109.1489,109.2186,5600.0
2025-01-29 11:45:00,109.75,109.77,109.72,109.74,4226.0,109.2385,109.2584,109.2086,109.2285,4226.0
2025-01-29 11:50:00,109.78,109.86,109.74,109.86,9974.0,109.2684,109.348,109.2285,109.348,9974.0
2025-01-29 11:55:00,109.84,109.85,109.68,109.71,7120.0,109.3281,109.338,109.1688,109.1987,7120.0
2025-01-29 12:00:00,109.71,109.85,109.71,109.85,8342.0,109.1987,109.338,109.1987,109.338,8342.0
2025-01-29 12:05:00,109.85,109.96,109.85,109.88,20823.0,109.338,109.4475,109.338,109.3679,20823.0
2025-01-29 12:10:00,109.86,109.87,109.82,109.85,4600.0,109.348,109.3579,109.3082,109.338,4600.0
2025-01-29 12:15:00,109.84,109.97,109.84,109.95,5875.0,109.3281,109.4575,109.3281,109.4376,5875.0
2025-01-29 12:20:00,109.99,109.99,109.93,109.94,12295.0,109.4774,109.4774,109.4177,109.4276,12295.0
2025-01-29 12:25:00,109.96,109.96,109.82,109.82,5431.0,109.4475,109.4475,109.3082,109.3082,5431.0
2025-01-29 12:30:00,109.85,110.03,109.85,110.03,4450.0,109.338,109.5172,109.338,109.5172,4450.0
2025-01-29 12:35:00,110.01,110.03,109.94,110.01,3230.0,109.4973,109.5172,109.4276,109.4973,3230.0
2025-01-29 12:40:00,110.01,110.04,109.99,110.04,2298.0,109.4973,109.5271,109.4774,109.5271,2298.0
2025-01-29 12:45:00,110.05,110.06,109.96,110.01,1410.0,109.5371,109.5471,109.4475,109.4973,1410.0
2025-01-29 12:50:00,110.01,110.12,109.98,110.12,6175.0,109.4973,109.6068,109.4674,109.6068,6175.0
2025-01-29 12:55:00,110.1,110.17,110.07,110.11,2355.0,109.5869,109.6565,109.557,109.5968,2355.0
2025-01-29 13:00:00,110.14,110.19,109.94,109.96,27854.0,109.6267,109.6764,109.4276,109.4475,27854.0
2025-01-29 13:05:00,109.99,110.14,109.99,110.14,12010.0,109.4774,109.6267,109.4774,109.6267,12010.0
2025-01-29 13:10:00,110.16,110.23,110.07,110.21,31295.0,109.6466,109.7163,109.557,109.6964,31295.0
2025-01-29 13:15:00,110.19,110.23,110.15,110.2,5629.0,109.6764,109.7163,109.6366,109.6864,5629.0
2025-01-29 13:20:00,110.2,110.24,110.17,110.24,7826.0,109.6864,109.7262,109.6565,109.7262,7826.0
2025-01-29 13:25:00,110.25,110.32,110.13,110.16,31666.0,109.7362,109.8058,109.6167,109.6466,31666.0
2025-01-29 13:30:00,110.23,110.26,110.19,110.24,4315.0,109.7163,109.7461,109.6764,109.7262,4315.0
2025-01-29 13:35:00,110.24,110.24,110.11,110.11,9736.0,109.7262,109.7262,109.5968,109.5968,9736.0
2025-01-29 13:40:00,110.13,110.14,110.05,110.14,6626.0,109.6167,109.6267,109.5371,109.6267,6626.0
2025-01-29 13:45:00,110.15,110.22,110.12,110.17,11843.0,109.6366,109.7063,109.6068,109.6565,11843.0
2025-01-29 13:50:00,110.17,110.25,110.14,110.25,19618.0,109.6565,109.7362,109.6267,109.7362,19618.0
2025-01-29 13:55:00,110.25,110.25,110.2,110.2,5090.0,109.7362,109.7362,109.6864,109.6864,5090.0
2025-01-29 14:00:00,110.17,110.17,109.22,109.25,19154.0,109.6565,109.6565,108.711,108.7408,19154.0
2025-01-29 14:05:00,109.27,109.28,109.0,109.04,47738.0,108.7607,108.7707,108.492,108.5318,47738.0
2025-01-29 14:10:00,109.04,109.07,108.75,108.81,56346.0,108.5318,108.5617,108.2432,108.3029,56346.0
2025-01-29 14:15:00,108.82,108.88,108.5,108.75,84321.0,108.3128,108.3726,107.9943,108.2432,84321.0
2025-01-29 14:20:00,108.76,108.77,108.61,108.68,18496.0,108.2531,108.2631,108.1038,108.1735,18496.0
2025-01-29 14:25:00,108.69,108.69,108.46,108.5,129894.0,108.1834,108.1834,107.9545,107.9943,129894.0
2025-01-29 14:30:00,108.46,108.82,108.45,108.67,27924.0,107.9545,108.3128,107.9446,108.1635,27924.0
2025-01-29 14:35:00,108.64,108.92,108.34,108.85,72045.0,108.1337,108.4124,107.8351,108.3427,72045.0
2025-01-29 14:40:00,108.87,109.63,108.87,109.37,102368.0,108.3626,109.1191,108.3626,108.8603,102368.0
2025-01-29 14:45:00,109.36,109.57,109.09,109.26,66523.0,108.8503,109.0593,108.5816,108.7508,66523.0
2025-01-29 14:50:00,109.25,109.61,109.13,109.28,61734.0,108.7408,109.0992,108.6214,108.7707,61734.0
2025-01-29 14:55:00,109.26,109.28,108.82,108.98,84823.0,108.7508,108.7707,108.3128,108.4721,84823.0
2025-01-29 15:00:00,108.95,108.98,108.34,108.37,26765.0,108.4422,108.4721,107.8351,107.8649,26765.0
2025-01-29 15:05:00,108.37,108.81,108.31,108.65,97726.0,107.8649,108.3029,107.8052,108.1436,97726.0
2025-01-29 15:10:00,108.66,108.91,108.51,108.59,34343.0,108.1536,108.4024,108.0043,108.0839,34343.0
2025-01-29 15:15:00,108.61,108.67,108.41,108.67,24637.0,108.1038,108.1635,107.9047,108.1635,24637.0
2025-01-29 15:20:00,108.73,109.07,108.66,109.0,43647.0,108.2233,108.5617,108.1536,108.492,43647.0
2025-01-29 15:25:00,109.0,109.05,108.82,108.84,32450.0,108.492,108.5418,108.3128,108.3327,32450.0
2025-01-29 15:30:00,108.84,108.95,108.74,108.79,39147.0,108.3327,108.4422,108.2332,108.283,39147.0
2025-01-29 15:35:00,108.8,108.81,108.61,108.7,52842.0,108.2929,108.3029,108.1038,108.1934,52842.0
2025-01-29 15:40:00,108.71,108.88,108.68,108.76,59438.0,108.2033,108.3726,108.1735,108.2531,59438.0
2025-01-29 15:45:00,108.75,108.9,108.68,108.8,57219.0,108.2432,108.3925,108.1735,108.2929,57219.0
2025-01-29 15:50:00,108.79,109.02,108.69,108.7,64883.0,108.283,108.5119,108.1834,108.1934,64883.0
2025-01-29 15:55:00,108.71,108.89,108.69,108.72,258753.0,108.2033,108.3825,108.1834,108.2133,258753.0
2025-01-30 09:30:00,109.72,109.93,109.32,109.62,47517.0,109.2086,109.4177,108.8105,109.1091,47517.0
2025-01-30 09:35:00,109.66,109.91,109.43,109.77,13102.0,109.1489,109.3978,108.92,109.2584,13102.0
2025-01-30 09:40:00,109.61,109.71,109.24,109.31,7409.0,109.0992,109.1987,108.7309,108.8006,7409.0
2025-01-30 09:45:00,109.25,109.25,109.01,109.14,7096.0,108.7408,108.7408,108.5019,108.6313,7096.0
2025-01-30 09:50:00,109.09,109.65,109.07,109.57,9224.0,108.5816,109.139,108.5617,109.0593,9224.0
2025-01-30 09:55:00,109.59,109.86,109.59,109.78,9506.0,109.0792,109.348,109.0792,109.2684,9506.0
2025-01-30 10:00:00,109.88,110.13,109.77,110.1,8637.0,109.3679,109.6167,109.2584,109.5869,8637.0
2025-01-30 10:05:00,110.16,110.29,110.05,110.25,14648.0,109.6466,109.776,109.5371,109.7362,14648.0
2025-01-30 10:10:00,110.22,110.42,110.19,110.31,14117.0,109.7063,109.9054,109.6764,109.7959,14117.0
2025-01-30 10:15:00,110.37,110.58,110.33,110.48,11478.0,109.8556,110.0646,109.8158,109.9651,11478.0
2025-01-30 10:20:00,110.52,110.53,110.34,110.43,14693.0,110.0049,110.0149,109.8258,109.9153,14693.0
2025-01-30 10:25:00,110.45,110.45,110.13,110.19,27847.0,109.9352,109.9352,109.6167,109.6764,27847.0
2025-01-30 10:30:00,110.22,110.6,110.22,110.6,13742.0,109.7063,110.0845,109.7063,110.0845,13742.0
2025-01-30 10:35:00,110.58,110.9,110.58,110.9,15725.0,110.0646,110.3831,110.0646,110.3831,15725.0
2025-01-30 10:40:00,110.87,110.96,110.83,110.84,14703.0,110.3533,110.4429,110.3135,110.3234,14703.0
2025-01-30 10:45:00,110.84,110.97,110.83,110.89,11160.0,110.3234,110.4528,110.3135,110.3732,11160.0
2025-01-30 10:50:00,110.89,110.9,110.63,110.66,10089.0,110.3732,110.3831,110.1144,110.1443,10089.0
2025-01-30 10:55:00,110.57,110.57,110.32,110.32,2570.0,110.0547,110.0547,109.8058,109.8058,2570.0
2025-01-30 11:00:00,110.35,110.58,110.35,110.54,6055.0,109.8357,110.0646,109.8357,110.0248,6055.0
2025-01-30 11:05:00,110.55,110.65,110.5,110.56,8742.0,110.0348,110.1343,109.985,110.0447,8742.0
2025-01-30 11:10:00,110.52,110.66,110.52,110.6,2657.0,110.0049,110.1443,110.0049,110.0845,2657.0
2025-01-30 11:15:00,110.59,110.64,110.46,110.5,18396.0,110.0746,110.1244,109.9452,109.985,18396.0
2025-01-30 11:20:00,110.54,110.77,110.54,110.77,4795.0,110.0248,110.2537,110.0248,110.2537,4795.0
2025-01-30 11:25:00,110.81,111.05,110.8,111.05,9007.0,110.2936,110.5324,110.2836,110.5324,9007.0
2025-01-30 11:30:00,110.99,111.05,110.98,111.02,5476.0,110.4727,110.5324,110.4628,110.5026,5476.0
2025-01-30 11:35:00,111.0,111.03,110.93,110.98,2474.0,110.4827,110.5125,110.413,110.4628,2474.0
2025-01-30 11:40:00,111.02,111.04,110.95,111.0,6750.0,110.5026,110.5225,110.4329,110.4827,6750.0
2025-01-30 11:45:00,111.01,111.03,110.95,111.02,4000.0,110.4926,110.5125,110.4329,110.5026,4000.0
2025-01-30 11:50:00,111.04,111.12,111.03,111.04,5919.0,110.5225,110.6021,110.5125,110.5225,5919.0
2025-01-30 11:55:00,111.05,111.07,110.99,110.99,2778.0,110.5324,110.5523,110.4727,110.4727,2778.0
2025-01-30 12:00:00,110.97,111.0,110.77,110.89,6182.0,110.4528,110.4827,110.2537,110.3732,6182.0
2025-01-30 12:05:00,110.9,110.9,110.76,110.8,4064.0,110.3831,110.3831,110.2438,110.2836,4064.0
2025-01-30 12:10:00,110.78,110.78,110.62,110.67,6580.0,110.2637,110.2637,110.1044,110.1542,6580.0
2025-01-30 12:15:00,110.68,110.76,110.63,110.74,7015.0,110.1642,110.2438,110.1144,110.2239,7015.0
2025-01-30 12:20:00,110.73,110.84,110.72,110.82,1790.0,110.2139,110.3234,110.204,110.3035,1790.0
2025-01-30 12:25:00,110.81,110.81,110.7,110.73,3238.0,110.2936,110.2936,110.1841,110.2139,3238.0
2025-01-30 12:30:00,110.75,110.75,110.68,110.7,2537.0,110.2338,110.2338,110.1642,110.1841,2537.0
2025-01-30 12:35:00,110.72,110.77,110.67,110.76,7393.0,110.204,110.2537,110.1542,110.2438,7393.0
2025-01-30 12:40:00,110.77,110.87,110.75,110.83,10713.0,110.2537,110.3533,110.2338,110.3135,10713.0
2025-01-30 12:45:00,110.81,110.87,110.81,110.86,1803.0,110.2936,110.3533,110.2936,110.3433,1803.0
2025-01-30 12:50:00,110.86,111.06,110.86,111.06,20479.0,110.3433,110.5424,110.3433,110.5424,20479.0
2025-01-30 12:55:00,111.06,111.07,110.99,111.01,5791.0,110.5424,110.5523,110.4727,110.4926,5791.0
2025-01-30 13:00:00,110.99,111.11,110.99,111.08,8250.0,110.4727,110.5922,110.4727,110.5623,8250.0
2025-01-30 13:05:00,111.14,111.21,111.14,111.16,4414.0,110.622,110.6917,110.622,110.6419,4414.0
2025-01-30 13:10:00,111.14,111.27,111.14,111.24,22266.0,110.622,110.7514,110.622,110.7216,22266.0
2025-01-30 13:15:00,111.24,111.24,111.18,111.18,3600.0,110.7216,110.7216,110.6618,110.6618,3600.0
2025-01-30 13:20:00,111.23,111.37,111.22,111.31,11161.0,110.7116,110.851,110.7016,110.7912,11161.0
2025-01-30 13:25:00,111.31,111.34,111.28,111.32,7123.0,110.7912,110.8211,110.7614,110.8012,7123.0
2025-01-30 13:30:00,111.32,111.45,111.32,111.45,17232.0,110.8012,110.9306,110.8012,110.9306,17232.0
2025-01-30 13:35:00,111.45,111.59,111.45,111.58,8120.0,110.9306,111.0699,110.9306,111.06,8120.0
2025-01-30 13:40:00,111.6,111.65,111.57,111.63,11601.0,111.0799,111.1296,111.05,111.1097,11601.0
2025-01-30 13:45:00,111.63,111.77,111.63,111.74,21038.0,111.1097,111.2491,111.1097,111.2192,21038.0
2025-01-30 13:50:00,111.76,111.86,111.74,111.78,33253.0,111.2391,111.3387,111.2192,111.259,33253.0
2025-01-30 13:55:00,111.76,111.76,111.63,111.63,12298.0,111.2391,111.2391,111.1097,111.1097,12298.0
2025-01-30 14:00:00,111.61,111.64,111.45,111.47,14482.0,111.0898,111.1197,110.9306,110.9505,14482.0
2025-01-30 14:05:00,111.49,111.58,111.49,111.55,20202.0,110.9704,111.06,110.9704,111.0301,20202.0
2025-01-30 14:10:00,111.56,111.64,111.51,111.56,49196.0,111.0401,111.1197,110.9903,111.0401,49196.0
2025-01-30 14:15:00,111.55,111.57,111.46,111.48,7000.0,111.0301,111.05,110.9405,110.9604,7000.0
2025-01-30 14:20:00,111.5,111.5,111.43,111.46,8177.0,110.9803,110.9803,110.9107,110.9405,8177.0
2025-01-30 14:25:00,111.45,111.47,111.41,111.43,7660.0,110.9306,110.9505,110.8908,110.9107,7660.0
2025-01-30 14:30:00,111.42,111.42,111.36,111.38,18385.0,110.9007,110.9007,110.841,110.8609,18385.0
2025-01-30 14:35:00,111.34,111.38,111.29,111.31,9328.0,110.8211,110.8609,110.7713,110.7912,9328.0
2025-01-30 14:40:00,111.3,111.34,111.28,111.31,10605.0,110.7813,110.8211,110.7614,110.7912,10605.0
2025-01-30 14:45:00,111.31,111.38,111.29,111.33,14114.0,110.7912,110.8609,110.7713,110.8111,14114.0
2025-01-30 14:50:00,111.32,111.33,111.21,111.29,9450.0,110.8012,110.8111,110.6917,110.7713,9450.0
2025-01-30 14:55:00,111.29,111.31,111.21,111.22,9717.0,110.7713,110.7912,110.6917,110.7016,9717.0
2025-01-30 15:00:00,111.22,111.38,111.22,111.38,9062.0,110.7016,110.8609,110.7016,110.8609,9062.0
2025-01-30 15:05:00,111.38,111.43,111.35,111.41,11097.0,110.8609,110.9107,110.831,110.8908,11097.0
2025-01-30 15:10:00,111.39,111.41,111.23,111.26,9383.0,110.8709,110.8908,110.7116,110.7415,9383.0
2025-01-30 15:15:00,111.26,111.45,111.25,111.43,22684.0,110.7415,110.9306,110.7315,110.9107,22684.0
2025-01-30 15:20:00,111.43,111.53,111.41,111.51,12987.0,110.9107,111.0102,110.8908,110.9903,12987.0
2025-01-30 15:25:00,111.53,111.54,111.44,111.44,17132.0,111.0102,111.0202,110.9206,110.9206,17132.0
2025-01-30 15:30:00,111.41,111.48,111.41,111.42,23845.0,110.8908,110.9604,110.8908,110.9007,23845.0
2025-01-30 15:35:00,111.41,111.42,110.65,110.65,54394.0,110.8908,110.9007,110.1343,110.1343,54394.0
2025-01-30 15:40:00,110.64,110.66,109.85,109.95,97546.0,110.1244,110.1443,109.338,109.4376,97546.0
2025-01-30 15:45:00,109.91,110.48,109.91,110.48,69855.0,109.3978,109.9651,109.3978,109.9651,69855.0
2025-01-30 15:50:00,110.47,110.74,110.45,110.66,52215.0,109.9551,110.2239,109.9352,110.1443,52215.0
2025-01-30 15:55:00,110.67,111.02,110.65,111.01,180329.0,110.1542,110.5026,110.1343,110.4926,180329.0
2025-01-31 09:30:00,110.48,110.53,109.68,109.95,19540.0,109.9651,110.0149,109.1688,109.4376,19540.0
2025-01-31 09:35:00,109.99,110.08,109.55,109.55,34830.0,109.4774,109.567,109.0394,109.0394,34830.0
2025-01-31 09:40:00,109.66,109.88,109.55,109.55,13423.0,109.1489,109.3679,109.0394,109.0394,13423.0
2025-01-31 09:45:00,109.51,109.54,109.32,109.48,4387.0,108.9996,109.0295,108.8105,108.9698,4387.0
2025-01-31 09:50:00,109.49,109.78,109.42,109.66,19302.0,108.9797,109.2684,108.91,109.1489,19302.0
2025-01-31 09:55:00,109.62,109.78,109.62,109.77,13448.0,109.1091,109.2684,109.1091,109.2584,13448.0
2025-01-31 10:00:00,109.72,109.84,109.65,109.72,3862.0,109.2086,109.3281,109.139,109.2086,3862.0
2025-01-31 10:05:00,109.78,110.1,109.76,109.98,17869.0,109.2684,109.5869,109.2485,109.4674,17869.0
2025-01-31 10:10:00,109.98,110.19,109.92,110.13,8271.0,109.4674,109.6764,109.4077,109.6167,8271.0
2025-01-31 10:15:00,110.22,110.26,110.02,110.05,6729.0,109.7063,109.7461,109.5072,109.5371,6729.0
2025-01-31 10:20:00,110.07,110.24,110.01,110.21,3245.0,109.557,109.7262,109.4973,109.6964,3245.0
2025-01-31 10:25:00,110.22,110.29,110.15,110.23,4800.0,109.7063,109.776,109.6366,109.7163,4800.0
2025-01-31 10:30:00,110.22,110.32,110.21,110.26,8936.0,109.7063,109.8058,109.6964,109.7461,8936.0
2025-01-31 10:35:00,110.23,110.32,110.2,110.23,7391.0,109.7163,109.8058,109.6864,109.7163,7391.0
2025-01-31 10:40:00,110.25,110.3,110.15,110.15,13365.0,109.7362,109.7859,109.6366,109.6366,13365.0
2025-01-31 10:45:00,110.05,110.33,110.05,110.33,4880.0,109.5371,109.8158,109.5371,109.8158,4880.0
2025-01-31 10:50:00,110.3,110.34,110.09,110.12,11263.0,109.7859,109.8258,109.5769,109.6068,11263.0
2025-01-31 10:55:00,110.08,110.14,109.98,110.04,20689.0,109.567,109.6267,109.4674,109.5271,20689.0
2025-01-31 11:00:00,110.07,110.09,109.89,109.93,9218.0,109.557,109.5769,109.3778,109.4177,9218.0
2025-01-31 11:05:00,109.95,110.17,109.88,110.17,36515.0,109.4376,109.6565,109.3679,109.6565,36515.0
2025-01-31 11:10:00,110.15,110.26,110.09,110.16,51138.0,109.6366,109.7461,109.5769,109.6466,51138.0
2025-01-31 11:15:00,110.18,110.2,110.12,110.17,19807.0,109.6665,109.6864,109.6068,109.6565,19807.0
2025-01-31 11:20:00,110.18,110.21,110.13,110.13,12640.0,109.6665,109.6964,109.6167,109.6167,12640.0
2025-01-31 11:25:00,110.08,110.08,109.9,109.92,10615.0,109.567,109.567,109.3878,109.4077,10615.0
2025-01-31 11:30:00,109.92,110.04,109.89,109.94,35146.0,109.4077,109.5271,109.3778,109.4276,35146.0
2025-01-31 11:35:00,109.89,110.01,109.86,110.01,18069.0,109.3778,109.4973,109.348,109.4973,18069.0
2025-01-31 11:40:00,110.01,110.06,109.89,109.94,14025.0,109.4973,109.5471,109.3778,109.4276,14025.0
2025-01-31 11:45:00,109.96,109.99,109.9,109.95,14805.0,109.4475,109.4774,109.3878,109.4376,14805.0
2025-01-31 11:50:00,109.94,109.94,109.84,109.87,11734.0,109.4276,109.4276,109.3281,109.3579,11734.0
2025-01-31 11:55:00,109.89,110.0,109.82,109.82,17861.0,109.3778,109.4873,109.3082,109.3082,17861.0
2025-01-31 12:00:00,109.82,109.9,109.8,109.85,15755.0,109.3082,109.3878,109.2883,109.338,15755.0
2025-01-31 12:05:00,109.84,109.88,109.72,109.85,19940.0,109.3281,109.3679,109.2086,109.338,19940.0
2025-01-31 12:10:00,109.87,109.93,109.74,109.91,18192.0,109.3579,109.4177,109.2285,109.3978,18192.0
2025-01-31 12:15:00,109.9,110.18,109.86,110.13,60446.0,109.3878,109.6665,109.348,109.6167,60446.0
2025-01-31 12:20:00,110.14,110.31,110.14,110.31,13370.0,109.6267,109.7959,109.6267,109.7959,13370.0
2025-01-31 12:25:00,110.31,110.39,110.26,110.37,14405.0,109.7959,109.8755,109.7461,109.8556,14405.0
2025-01-31 12:30:00,110.4,110.57,110.38,110.5,19119.0,109.8855,110.0547,109.8656,109.985,19119.0
2025-01-31 12:35:00,110.49,110.61,110.47,110.57,15691.0,109.9751,110.0945,109.9551,110.0547,15691.0
2025-01-31 12:40:00,110.54,110.6,110.53,110.59,7171.0,110.0248,110.0845,110.0149,110.0746,7171.0
2025-01-31 12:45:00,110.59,110.6,110.45,110.48,5447.0,110.0746,110.0845,109.9352,109.9651,5447.0
2025-01-31 12:50:00,110.48,110.6,110.47,110.58,15555.0,109.9651,110.0845,109.9551,110.0646,15555.0
2025-01-31 12:55:00,110.57,110.57,110.38,110.38,31600.0,110.0547,110.0547,109.8656,109.8656,31600.0
2025-01-31 13:00:00,110.38,110.5,110.31,110.43,17168.0,109.8656,109.985,109.7959,109.9153,17168.0
2025-01-31 13:05:00,110.43,110.53,110.43,110.51,11285.0,109.9153,110.0149,109.9153,109.995,11285.0
2025-01-31 13:10:00,110.53,110.56,110.36,110.36,23465.0,110.0149,110.0447,109.8457,109.8457,23465.0
2025-01-31 13:15:00,110.41,110.44,110.11,110.11,9503.0,109.8954,109.9253,109.5968,109.5968,9503.0
2025-01-31 13:20:00,110.08,110.16,109.69,109.75,12637.0,109.567,109.6466,109.1788,109.2385,12637.0
2025-01-31 13:25:00,109.73,109.73,109.47,109.54,11525.0,109.2186,109.2186,108.9598,109.0295,11525.0
2025-01-31 13:30:00,109.45,109.6,109.07,109.07,28403.0,108.9399,109.0892,108.5617,108.5617,28403.0
2025-01-31 13:35:00,109.02,109.21,108.94,109.08,28074.0,108.5119,108.701,108.4323,108.5716,28074.0
2025-01-31 13:40:00,109.12,109.26,109.09,109.26,38812.0,108.6114,108.7508,108.5816,108.7508,38812.0
2025-01-31 13:45:00,109.25,109.43,109.19,109.35,25750.0,108.7408,108.92,108.6811,108.8404,25750.0
2025-01-31 13:50:00,109.39,109.39,109.13,109.2,10532.0,108.8802,108.8802,108.6214,108.6911,10532.0
2025-01-31 13:55:00,109.2,109.2,108.97,109.01,10311.0,108.6911,108.6911,108.4621,108.5019,10311.0
2025-01-31 14:00:00,108.95,109.14,108.85,108.91,11940.0,108.4422,108.6313,108.3427,108.4024,11940.0
2025-01-31 14:05:00,108.92,108.92,108.58,108.61,20849.0,108.4124,108.4124,108.074,108.1038,20849.0
2025-01-31 14:10:00,108.67,108.93,108.61,108.85,12356.0,108.1635,108.4223,108.1038,108.3427,12356.0
2025-01-31 14:15:00,108.82,108.93,108.69,108.73,9051.0,108.3128,108.4223,108.1834,108.2233,9051.0
2025-01-31 14:20:00,108.71,108.9,108.68,108.9,9993.0,108.2033,108.3925,108.1735,108.3925,9993.0
2025-01-31 14:25:00,108.89,109.06,108.87,109.05,5368.0,108.3825,108.5517,108.3626,108.5418,5368.0
2025-01-31 14:30:00,109.11,109.22,109.09,109.19,12521.0,108.6015,108.711,108.5816,108.6811,12521.0
2025-01-31 14:35:00,109.18,109.18,108.85,108.91,10505.0,108.6712,108.6712,108.3427,108.4024,10505.0
2025-01-31 14:40:00,108.93,108.95,108.7,108.7,14148.0,108.4223,108.4422,108.1934,108.1934,14148.0
2025-01-31 14:45:00,108.71,108.86,108.62,108.86,5571.0,108.2033,108.3526,108.1138,108.3526,5571.0
2025-01-31 14:50:00,108.86,109.03,108.83,109.0,29392.0,108.3526,108.5219,108.3228,108.492,29392.0
2025-01-31 14:55:00,109.03,109.12,108.92,108.96,17317.0,108.5219,108.6114,108.4124,108.4522,17317.0
2025-01-31 15:00:00,108.82,108.85,108.46,108.49,16760.0,108.3128,108.3427,107.9545,107.9844,16760.0
2025-01-31 15:05:00,108.5,108.58,108.34,108.34,24157.0,107.9943,108.074,107.8351,107.8351,24157.0
2025-01-31 15:10:00,108.34,108.54,108.29,108.45,26700.0,107.8351,108.0341,107.7853,107.9446,26700.0
2025-01-31 15:15:00,108.51,108.54,108.41,108.51,8587.0,108.0043,108.0341,107.9047,108.0043,8587.0
2025-01-31 15:20:00,108.51,108.6,108.4,108.56,16637.0,108.0043,108.0939,107.8948,108.054,16637.0
2025-01-31 15:25:00,108.6,108.6,108.36,108.5,28634.0,108.0939,108.0939,107.855,107.9943,28634.0
2025-01-31 15:30:00,108.5,108.61,108.41,108.56,23434.0,107.9943,108.1038,107.9047,108.054,23434.0
2025-01-31 15:35:00,108.56,108.69,108.49,108.54,17988.0,108.054,108.1834,107.9844,108.0341,17988.0
2025-01-31 15:40:00,108.57,108.6,108.41,108.41,20754.0,108.064,108.0939,107.9047,107.9047,20754.0
2025-01-31 15:45:00,108.43,108.72,108.43,108.7,55462.0,107.9247,108.2133,107.9247,108.1934,55462.0
2025-01-31 15:50:00,108.72,108.79,108.37,108.46,127834.0,108.2133,108.283,107.8649,107.9545,127834.0
2025-01-31 15:55:00,108.45,108.59,108.38,108.42,149295.0,107.9446,108.0839,107.8749,107.9147,149295.0
2025-02-03 09:30:00,106.06,106.2,105.45,105.92,49395.0,105.5657,105.705,104.9585,105.4264,49395.0
2025-02-03 09:35:00,105.91,105.97,105.0,105.32,18093.0,105.4164,105.4761,104.5106,104.8291,18093.0
2025-02-03 09:40:00,105.29,105.31,104.56,104.56,32115.0,104.7993,104.8192,104.0727,104.0727,32115.0
2025-02-03 09:45:00,104.59,104.89,104.53,104.68,50478.0,104.1025,104.4012,104.0428,104.1921,50478.0
2025-02-03 09:50:00,104.63,104.76,104.54,104.62,25281.0,104.1424,104.2718,104.0528,104.1324,25281.0
2025-02-03 09:55:00,104.6,105.06,104.44,104.77,41922.0,104.1125,104.5704,103.9532,104.2817,41922.0
2025-02-03 10:00:00,104.72,105.05,104.62,104.81,46305.0,104.2319,104.5604,104.1324,104.3215,46305.0
2025-02-03 10:05:00,104.81,105.0,104.72,104.85,18444.0,104.3215,104.5106,104.2319,104.3613,18444.0
2025-02-03 10:10:00,104.8,104.8,104.49,104.5,31123.0,104.3116,104.3116,104.003,104.013,31123.0
2025-02-03 10:15:00,104.51,104.68,104.36,104.4,48950.0,104.0229,104.1921,103.8736,103.9134,48950.0
2025-02-03 10:20:00,104.42,105.75,104.31,105.69,70330.0,103.9333,105.2571,103.8239,105.1974,70330.0
2025-02-03 10:25:00,105.77,106.49,105.64,106.44,42407.0,105.277,105.9937,105.1477,105.9439,42407.0
2025-02-03 10:30:00,106.45,106.6,106.17,106.47,46955.0,105.9539,106.1032,105.6752,105.9738,46955.0
2025-02-03 10:35:00,106.46,106.62,106.2,106.43,25510.0,105.9638,106.1231,105.705,105.934,25510.0
2025-02-03 10:40:00,106.43,106.73,106.19,106.39,18536.0,105.934,106.2326,105.6951,105.8942,18536.0
2025-02-03 10:45:00,106.31,106.38,106.14,106.28,8103.0,105.8145,105.8842,105.6453,105.7847,8103.0
2025-02-03 10:50:00,106.26,106.54,106.26,106.32,27220.0,105.7648,106.0435,105.7648,105.8245,27220.0
2025-02-03 10:55:00,106.32,106.6,106.32,106.48,10751.0,105.8245,106.1032,105.8245,105.9837,10751.0
2025-02-03 11:00:00,106.47,106.72,106.11,106.32,29982.0,105.9738,106.2226,105.6155,105.8245,29982.0
2025-02-03 11:05:00,106.24,106.37,105.92,106.33,25653.0,105.7449,105.8743,105.4264,105.8344,25653.0
2025-02-03 11:10:00,106.31,106.68,106.31,106.59,53762.0,105.8145,106.1828,105.8145,106.0932,53762.0
2025-02-03 11:15:00,106.6,106.74,106.26,106.66,30465.0,106.1032,106.2425,105.7648,106.1629,30465.0
2025-02-03 11:20:00,106.69,106.75,106.57,106.58,10473.0,106.1928,106.2525,106.0733,106.0833,10473.0
2025-02-03 11:25:00,106.56,106.58,106.16,106.33,27693.0,106.0634,106.0833,105.6652,105.8344,27693.0
2025-02-03 11:30:00,106.35,106.59,106.27,106.56,12278.0,105.8543,106.0932,105.7747,106.0634,12278.0
2025-02-03 11:35:00,106.56,106.67,106.49,106.67,18402.0,106.0634,106.1729,105.9937,106.1729,18402.0
2025-02-03 11:40:00,106.68,106.69,106.34,106.59,11507.0,106.1828,106.1928,105.8444,106.0932,11507.0
2025-02-03 11:45:00,106.56,106.62,106.45,106.52,19610.0,106.0634,106.1231,105.9539,106.0236,19610.0
2025-02-03 11:50:00,106.53,106.65,106.5,106.51,11799.0,106.0335,106.1529,106.0036,106.0136,11799.0
2025-02-03 11:55:00,106.46,106.46,106.09,106.24,29428.0,105.9638,105.9638,105.5956,105.7449,29428.0
2025-02-03 12:00:00,106.2,106.31,106.08,106.13,14780.0,105.705,105.8145,105.5856,105.6354,14780.0
2025-02-03 12:05:00,106.06,106.21,105.98,106.18,67580.0,105.5657,105.715,105.4861,105.6851,67580.0
2025-02-03 12:10:00,106.17,106.19,105.98,106.09,6916.0,105.6752,105.6951,105.4861,105.5956,6916.0
2025-02-03 12:15:00,106.07,106.12,105.97,106.12,5729.0,105.5757,105.6254,105.4761,105.6254,5729.0
2025-02-03 12:20:00,106.14,106.35,106.13,106.34,7729.0,105.6453,105.8543,105.6354,105.8444,7729.0
2025-02-03 12:25:00,106.34,106.34,106.04,106.07,11569.0,105.8444,105.8444,105.5458,105.5757,11569.0
2025-02-03 12:30:00,106.05,106.1,105.88,105.92,5737.0,105.5557,105.6055,105.3865,105.4264,5737.0
2025-02-03 12:35:00,105.91,106.06,105.86,105.93,21097.0,105.4164,105.5657,105.3666,105.4363,21097.0
2025-02-03 12:40:00,105.91,106.03,105.85,105.96,12719.0,105.4164,105.5358,105.3567,105.4662,12719.0
2025-02-03 12:45:00,105.97,106.01,105.79,105.83,9313.0,105.4761,105.5159,105.297,105.3368,9313.0
2025-02-03 12:50:00,105.87,106.13,105.87,106.06,20152.0,105.3766,105.6354,105.3766,105.5657,20152.0
2025-02-03 12:55:00,106.06,106.06,105.54,105.94,61431.0,105.5657,105.5657,105.0481,105.4463,61431.0
2025-02-03 13:00:00,105.88,106.07,105.59,106.04,18761.0,105.3865,105.5757,105.0979,105.5458,18761.0
2025-02-03 13:05:00,106.04,106.1,105.8,105.84,15940.0,105.5458,105.6055,105.3069,105.3467,15940.0
2025-02-03 13:10:00,105.84,106.0,105.67,105.89,12929.0,105.3467,105.506,105.1775,105.3965,12929.0
2025-02-03 13:15:00,105.9,105.95,105.66,105.69,6136.0,105.4064,105.4562,105.1676,105.1974,6136.0
2025-02-03 13:20:00,105.7,105.83,105.7,105.76,9766.0,105.2074,105.3368,105.2074,105.2671,9766.0
2025-02-03 13:25:00,105.76,105.92,105.76,105.78,7208.0,105.2671,105.4264,105.2671,105.287,7208.0
2025-02-03 13:30:00,105.8,105.91,105.72,105.88,10638.0,105.3069,105.4164,105.2273,105.3865,10638.0
2025-02-03 13:35:00,105.85,106.0,105.84,105.96,12977.0,105.3567,105.506,105.3467,105.4662,12977.0
2025-02-03 13:40:00,105.96,105.96,105.77,105.87,9919.0,105.4662,105.4662,105.277,105.3766,9919.0
2025-02-03 13:45:00,105.88,106.02,105.82,105.94,4361.0,105.3865,105.5259,105.3268,105.4463,4361.0
2025-02-03 13:50:00,105.96,106.13,105.96,106.1,7397.0,105.4662,105.6354,105.4662,105.6055,7397.0
2025-02-03 13:55:00,106.1,106.1,105.87,105.89,11075.0,105.6055,105.6055,105.3766,105.3965,11075.0
2025-02-03 14:00:00,105.91,106.1,105.91,106.08,18550.0,105.4164,105.6055,105.4164,105.5856,18550.0
2025-02-03 14:05:00,106.05,106.15,106.02,106.13,14555.0,105.5557,105.6553,105.5259,105.6354,14555.0
2025-02-03 14:10:00,106.16,106.23,106.11,106.23,12284.0,105.6652,105.7349,105.6155,105.7349,12284.0
2025-02-03 14:15:00,106.22,106.32,106.19,106.21,10345.0,105.725,105.8245,105.6951,105.715,10345.0
2025-02-03 14:20:00,106.18,106.22,106.12,106.18,14940.0,105.6851,105.725,105.6254,105.6851,14940.0
2025-02-03 14:25:00,106.17,106.23,106.01,106.03,69913.0,105.6752,105.7349,105.5159,105.5358,69913.0
2025-02-03 14:30:00,106.03,106.11,106.02,106.04,20612.0,105.5358,105.6155,105.5259,105.5458,20612.0
2025-02-03 14:35:00,106.03,106.08,105.97,105.99,13144.0,105.5358,105.5856,105.4761,105.496,13144.0
2025-02-03 14:40:00,105.99,106.13,105.95,106.13,14267.0,105.496,105.6354,105.4562,105.6354,14267.0
2025-02-03 14:45:00,106.14,106.2,106.12,106.2,7955.0,105.6453,105.705,105.6254,105.705,7955.0
2025-02-03 14:50:00,106.21,106.23,106.16,106.19,15891.0,105.715,105.7349,105.6652,105.6951,15891.0
2025-02-03 14:55:00,106.2,106.2,105.96,106.11,16938.0,105.705,105.705,105.4662,105.6155,16938.0
2025-02-03 15:00:00,106.09,106.11,106.01,106.03,9480.0,105.5956,105.6155,105.5159,105.5358,9480.0
2025-02-03 15:05:00,106.02,106.06,105.93,105.94,13444.0,105.5259,105.5657,105.4363,105.4463,13444.0
2025-02-03 15:10:00,105.94,105.97,105.89,105.91,22483.0,105.4463,105.4761,105.3965,105.4164,22483.0
2025-02-03 15:15:00,105.92,106.02,105.88,106.02,25133.0,105.4264,105.5259,105.3865,105.5259,25133.0
2025-02-03 15:20:00,106.02,106.05,105.89,106.0,26941.0,105.5259,105.5557,105.3965,105.506,26941.0
2025-02-03 15:25:00,105.98,105.99,105.73,105.76,22864.0,105.4861,105.496,105.2372,105.2671,22864.0
2025-02-03 15:30:00,105.75,105.85,105.72,105.82,18446.0,105.2571,105.3567,105.2273,105.3268,18446.0
2025-02-03 15:35:00,105.8,105.93,105.75,105.79,18099.0,105.3069,105.4363,105.2571,105.297,18099.0
2025-02-03 15:40:00,105.79,105.85,105.69,105.81,38681.0,105.297,105.3567,105.1974,105.3169,38681.0
2025-02-03 15:45:00,105.8,105.83,105.69,105.83,54246.0,105.3069,105.3368,105.1974,105.3368,54246.0
2025-02-03 15:50:00,105.84,106.06,105.73,105.78,94428.0,105.3467,105.5657,105.2372,105.287,94428.0
2025-02-03 15:55:00,105.79,105.82,105.62,105.66,277858.0,105.297,105.3268,105.1277,105.1676,277858.0
2025-02-04 09:30:00,105.71,106.0,105.5,105.88,15748.0,105.2173,105.506,105.0083,105.3865,15748.0
2025-02-04 09:35:00,105.9,106.01,105.75,105.85,13412.0,105.4064,105.5159,105.2571,105.3567,13412.0
2025-02-04 09:40:00,105.89,105.89,105.43,105.65,22249.0,105.3965,105.3965,104.9386,105.1576,22249.0
2025-02-04 09:45:00,105.7,105.88,105.69,105.75,7242.0,105.2074,105.3865,105.1974,105.2571,7242.0
2025-02-04 09:50:00,105.73,106.1,105.68,106.0,3952.0,105.2372,105.6055,105.1875,105.506,3952.0
2025-02-04 09:55:00,105.96,105.96,105.72,105.9,5758.0,105.4662,105.4662,105.2273,105.4064,5758.0
2025-02-04 10:00:00,105.95,106.24,105.95,106.16,8912.0,105.4562,105.7449,105.4562,105.6652,8912.0
2025-02-04 10:05:00,106.23,106.65,106.15,106.59,30472.0,105.7349,106.1529,105.6553,106.0932,30472.0
2025-02-04 10:10:00,106.63,106.81,106.51,106.72,34917.0,106.133,106.3122,106.0136,106.2226,34917.0
2025-02-04 10:15:00,106.78,107.03,106.78,106.94,37621.0,106.2823,106.5312,106.2823,106.4416,37621.0
2025-02-04 10:20:00,106.95,107.05,106.91,106.92,58442.0,106.4516,106.5511,106.4117,106.4217,58442.0
2025-02-04 10:25:00,106.92,106.94,106.57,106.65,20596.0,106.4217,106.4416,106.0733,106.1529,20596.0
2025-02-04 10:30:00,106.63,106.79,106.61,106.66,11185.0,106.133,106.2923,106.1131,106.1629,11185.0
2025-02-04 10:35:00,106.69,106.84,106.69,106.83,4100.0,106.1928,106.3421,106.1928,106.3321,4100.0
2025-02-04 10:40:00,106.83,106.85,106.67,106.75,10358.0,106.3321,106.352,106.1729,106.2525,10358.0
2025-02-04 10:45:00,106.73,106.8,106.7,106.76,4313.0,106.2326,106.3022,106.2027,106.2624,4313.0
2025-02-04 10:50:00,106.73,106.76,106.65,106.73,8418.0,106.2326,106.2624,106.1529,106.2326,8418.0
2025-02-04 10:55:00,106.75,106.78,106.43,106.46,23990.0,106.2525,106.2823,105.934,105.9638,23990.0
2025-02-04 11:00:00,106.44,106.75,106.44,106.75,16446.0,105.9439,106.2525,105.9439,106.2525,16446.0
2025-02-04 11:05:00,106.75,106.83,106.67,106.75,20966.0,106.2525,106.3321,106.1729,106.2525,20966.0
2025-02-04 11:10:00,106.71,106.76,106.69,106.73,4045.0,106.2127,106.2624,106.1928,106.2326,4045.0
2025-02-04 11:15:00,106.75,106.81,106.74,106.75,13387.0,106.2525,106.3122,106.2425,106.2525,13387.0
2025-02-04 11:20:00,106.75,106.93,106.73,106.83,17976.0,106.2525,106.4316,106.2326,106.3321,17976.0
2025-02-04 11:25:00,106.8,106.86,106.77,106.86,9028.0,106.3022,106.362,106.2724,106.362,9028.0
2025-02-04 11:30:00,106.87,106.98,106.81,106.96,13557.0,106.3719,106.4814,106.3122,106.4615,13557.0
2025-02-04 11:35:00,106.97,107.11,106.94,107.05,15853.0,106.4715,106.6108,106.4416,106.5511,15853.0
2025-02-04 11:40:00,107.02,107.02,106.71,106.79,13463.0,106.5212,106.5212,106.2127,106.2923,13463.0
2025-02-04 11:45:00,106.78,106.79,106.66,106.68,13050.0,106.2823,106.2923,106.1629,106.1828,13050.0
2025-02-04 11:50:00,106.65,106.77,106.61,106.74,17420.0,106.1529,106.2724,106.1131,106.2425,17420.0
2025-02-04 11:55:00,106.74,106.76,106.67,106.72,5818.0,106.2425,106.2624,106.1729,106.2226,5818.0
2025-02-04 12:00:00,106.75,106.79,106.68,106.77,4390.0,106.2525,106.2923,106.1828,106.2724,4390.0
2025-02-04 12:05:00,106.76,106.84,106.72,106.72,10340.0,106.2624,106.3421,106.2226,106.2226,10340.0
2025-02-04 12:10:00,106.72,106.75,106.63,106.63,7495.0,106.2226,106.2525,106.133,106.133,7495.0
2025-02-04 12:15:00,106.62,106.66,106.48,106.62,11157.0,106.1231,106.1629,105.9837,106.1231,11157.0
2025-02-04 12:20:00,106.62,106.63,106.54,106.63,11390.0,106.1231,106.133,106.0435,106.133,11390.0
2025-02-04 12:25:00,106.57,106.6,106.45,106.48,15913.0,106.0733,106.1032,105.9539,105.9837,15913.0
2025-02-04 12:30:00,106.47,106.55,106.44,106.5,6617.0,105.9738,106.0534,105.9439,106.0036,6617.0
2025-02-04 12:35:00,106.52,106.67,106.52,106.61,4689.0,106.0236,106.1729,106.0236,106.1131,4689.0
2025-02-04 12:40:00,106.59,106.67,106.54,106.67,4642.0,106.0932,106.1729,106.0435,106.1729,4642.0
2025-02-04 12:45:00,106.66,106.71,106.59,106.69,4404.0,106.1629,106.2127,106.0932,106.1928,4404.0
2025-02-04 12:50:00,106.7,106.72,106.62,106.63,5669.0,106.2027,106.2226,106.1231,106.133,5669.0
2025-02-04 12:55:00,106.61,106.65,106.56,106.61,9243.0,106.1131,106.1529,106.0634,106.1131,9243.0
2025-02-04 13:00:00,106.65,106.69,106.58,106.58,7712.0,106.1529,106.1928,106.0833,106.0833,7712.0
2025-02-04 13:05:00,106.56,106.68,106.53,106.64,3865.0,106.0634,106.1828,106.0335,106.143,3865.0
2025-02-04 13:10:00,106.65,106.72,106.64,106.66,8801.0,106.1529,106.2226,106.143,106.1629,8801.0
2025-02-04 13:15:00,106.66,106.67,106.57,106.62,9084.0,106.1629,106.1729,106.0733,106.1231,9084.0
2025-02-04 13:20:00,106.61,106.68,106.58,106.6,5283.0,106.1131,106.1828,106.0833,106.1032,5283.0
2025-02-04 13:25:00,106.57,106.58,106.41,106.43,5500.0,106.0733,106.0833,105.9141,105.934,5500.0
2025-02-04 13:30:00,106.44,106.51,106.43,106.45,4675.0,105.9439,106.0136,105.934,105.9539,4675.0
2025-02-04 13:35:00,106.47,106.47,106.28,106.32,5238.0,105.9738,105.9738,105.7847,105.8245,5238.0
2025-02-04 13:40:00,106.33,106.36,106.33,106.34,4433.0,105.8344,105.8643,105.8344,105.8444,4433.0
2025-02-04 13:45:00,106.34,106.36,106.29,106.3,18455.0,105.8444,105.8643,105.7946,105.8046,18455.0
2025-02-04 13:50:00,106.3,106.33,106.27,106.29,8113.0,105.8046,105.8344,105.7747,105.7946,8113.0
2025-02-04 13:55:00,106.29,106.29,106.2,106.2,5798.0,105.7946,105.7946,105.705,105.705,5798.0
2025-02-04 14:00:00,106.19,106.48,106.19,106.44,7819.0,105.6951,105.9837,105.6951,105.9439,7819.0
2025-02-04 14:05:00,106.46,106.57,106.45,106.55,3554.0,105.9638,106.0733,105.9539,106.0534,3554.0
2025-02-04 14:10:00,106.55,106.58,106.52,106.52,3373.0,106.0534,106.0833,106.0236,106.0236,3373.0
2025-02-04 14:15:00,106.54,106.62,106.53,106.58,4729.0,106.0435,106.1231,106.0335,106.0833,4729.0
2025-02-04 14:20:00,106.58,106.62,106.56,106.6,5342.0,106.0833,106.1231,106.0634,106.1032,5342.0
2025-02-04 14:25:00,106.57,106.57,106.48,106.48,12074.0,106.0733,106.0733,105.9837,105.9837,12074.0
2025-02-04 14:30:00,106.48,106.7,106.48,106.7,17313.0,105.9837,106.2027,105.9837,106.2027,17313.0
2025-02-04 14:35:00,106.69,106.79,106.67,106.68,9928.0,106.1928,106.2923,106.1729,106.1828,9928.0
2025-02-04 14:40:00,106.66,106.74,106.64,106.72,12571.0,106.1629,106.2425,106.143,106.2226,12571.0
2025-02-04 14:45:00,106.68,106.7,106.65,106.65,6269.0,106.1828,106.2027,106.1529,106.1529,6269.0
2025-02-04 14:50:00,106.66,106.78,106.66,106.75,11285.0,106.1629,106.2823,106.1629,106.2525,11285.0
2025-02-04 14:55:00,106.75,106.78,106.59,106.75,35077.0,106.2525,106.2823,106.0932,106.2525,35077.0
2025-02-04 15:00:00,106.74,106.74,106.63,106.66,15069.0,106.2425,106.2425,106.133,106.1629,15069.0
2025-02-04 15:05:00,106.65,106.75,106.65,106.72,15173.0,106.1529,106.2525,106.1529,106.2226,15173.0
2025-02-04 15:10:00,106.74,106.76,106.64,106.65,21862.0,106.2425,106.2624,106.143,106.1529,21862.0
2025-02-04 15:15:00,106.66,106.69,106.59,106.67,12919.0,106.1629,106.1928,106.0932,106.1729,12919.0
2025-02-04 15:20:00,106.66,106.67,106.48,106.48,14429.0,106.1629,106.1729,105.9837,105.9837,14429.0
2025-02-04 15:25:00,106.48,106.62,106.44,106.57,14697.0,105.9837,106.1231,105.9439,106.0733,14697.0
2025-02-04 15:30:00,106.56,106.68,106.55,106.65,12064.0,106.0634,106.1828,106.0534,106.1529,12064.0
2025-02-04 15:35:00,106.67,106.83,106.65,106.77,14227.0,106.1729,106.3321,106.1529,106.2724,14227.0
2025-02-04 15:40:00,106.77,106.78,106.6,106.63,14653.0,106.2724,106.2823,106.1032,106.133,14653.0
2025-02-04 15:45:00,106.62,106.76,106.62,106.69,22886.0,106.1231,106.2624,106.1231,106.1928,22886.0
2025-02-04 15:50:00,106.68,106.7,106.41,106.42,41004.0,106.1828,106.2027,105.9141,105.924,41004.0
2025-02-04 15:55:00,106.41,106.52,106.38,106.49,115210.0,105.9141,106.0236,105.8842,105.9937,115210.0
2025-02-05 09:30:00,108.36,108.48,107.7,107.79,30359.0,107.855,107.9744,107.1981,107.2876,30359.0
2025-02-05 09:35:00,107.79,107.83,107.44,107.64,4567.0,107.2876,107.3274,106.9393,107.1383,4567.0
2025-02-05 09:40:00,107.56,107.98,107.35,107.35,15385.0,107.0587,107.4767,106.8497,106.8497,15385.0
2025-02-05 09:45:00,107.33,107.58,106.99,107.07,77623.0,106.8298,107.0786,106.4914,106.571,77623.0
2025-02-05 09:50:00,106.99,107.12,106.89,107.08,32681.0,106.4914,106.6208,106.3918,106.5809,32681.0
2025-02-05 09:55:00,107.1,107.18,106.98,107.08,11591.0,106.6009,106.6805,106.4814,106.5809,11591.0
2025-02-05 10:00:00,107.19,107.49,106.91,107.02,39138.0,106.6904,106.989,106.4117,106.5212,39138.0
2025-02-05 10:05:00,106.98,107.63,106.96,107.63,41387.0,106.4814,107.1284,106.4615,107.1284,41387.0
2025-02-05 10:10:00,107.61,107.92,107.56,107.81,41244.0,107.1085,107.417,107.0587,107.3075,41244.0
2025-02-05 10:15:00,107.87,108.03,107.73,107.77,79493.0,107.3673,107.5265,107.2279,107.2677,79493.0
2025-02-05 10:20:00,107.73,107.8,107.59,107.8,64225.0,107.2279,107.2976,107.0886,107.2976,64225.0
2025-02-05 10:25:00,107.73,107.82,107.6,107.75,12510.0,107.2279,107.3175,107.0985,107.2478,12510.0
2025-02-05 10:30:00,107.75,107.86,107.53,107.67,41726.0,107.2478,107.3573,107.0288,107.1682,41726.0
2025-02-05 10:35:00,107.73,107.84,107.68,107.75,14229.0,107.2279,107.3374,107.1781,107.2478,14229.0
2025-02-05 10:40:00,107.77,107.78,107.64,107.72,18837.0,107.2677,107.2777,107.1383,107.218,18837.0
2025-02-05 10:45:00,107.73,107.73,107.45,107.58,10188.0,107.2279,107.2279,106.9492,107.0786,10188.0
2025-02-05 10:50:00,107.58,107.62,107.48,107.61,13523.0,107.0786,107.1184,106.9791,107.1085,13523.0
2025-02-05 10:55:00,107.64,107.65,107.37,107.38,26629.0,107.1383,107.1483,106.8696,106.8795,26629.0
2025-02-05 11:00:00,107.37,107.52,107.35,107.39,15235.0,106.8696,107.0189,106.8497,106.8895,15235.0
2025-02-05 11:05:00,107.36,107.4,107.17,107.38,16840.0,106.8596,106.8995,106.6705,106.8795,16840.0
2025-02-05 11:10:00,107.39,107.43,107.19,107.22,6593.0,106.8895,106.9293,106.6904,106.7203,6593.0
2025-02-05 11:15:00,107.18,107.25,107.11,107.18,43577.0,106.6805,106.7502,106.6108,106.6805,43577.0
2025-02-05 11:20:00,107.16,107.29,107.1,107.25,25597.0,106.6606,106.79,106.6009,106.7502,25597.0
2025-02-05 11:25:00,107.26,107.32,107.23,107.25,35934.0,106.7601,106.8198,106.7302,106.7502,35934.0
2025-02-05 11:30:00,107.25,107.28,107.16,107.25,29372.0,106.7502,106.78,106.6606,106.7502,29372.0
2025-02-05 11:35:00,107.26,107.36,107.2,107.3,9670.0,106.7601,106.8596,106.7004,106.7999,9670.0
2025-02-05 11:40:00,107.3,107.42,107.25,107.42,3999.0,106.7999,106.9194,106.7502,106.9194,3999.0
2025-02-05 11:45:00,107.39,107.57,107.39,107.56,3631.0,106.8895,107.0687,106.8895,107.0587,3631.0
2025-02-05 11:50:00,107.54,107.68,107.49,107.67,23350.0,107.0388,107.1781,106.989,107.1682,23350.0
2025-02-05 11:55:00,107.67,107.68,107.5,107.55,18285.0,107.1682,107.1781,106.999,107.0488,18285.0
2025-02-05 12:00:00,107.59,107.64,107.57,107.58,3541.0,107.0886,107.1383,107.0687,107.0786,3541.0
2025-02-05 12:05:00,107.56,107.58,107.5,107.58,8051.0,107.0587,107.0786,106.999,107.0786,8051.0
2025-02-05 12:10:00,107.59,107.63,107.54,107.62,5389.0,107.0886,107.1284,107.0388,107.1184,5389.0
2025-02-05 12:15:00,107.59,107.62,107.46,107.61,13305.0,107.0886,107.1184,106.9592,107.1085,13305.0
2025-02-05 12:20:00,107.6,107.6,107.44,107.45,13117.0,107.0985,107.0985,106.9393,106.9492,13117.0
2025-02-05 12:25:00,107.47,107.47,107.37,107.39,5300.0,106.9691,106.9691,106.8696,106.8895,5300.0
2025-02-05 12:30:00,107.4,107.54,107.4,107.49,8908.0,106.8995,107.0388,106.8995,106.989,8908.0
2025-02-05 12:35:00,107.49,107.55,107.49,107.53,1800.0,106.989,107.0488,106.989,107.0288,1800.0
2025-02-05 12:40:00,107.54,107.55,107.48,107.49,2900.0,107.0388,107.0488,106.9791,106.989,2900.0
2025-02-05 12:45:00,107.54,107.66,107.54,107.66,6368.0,107.0388,107.1582,107.0388,107.1582,6368.0
2025-02-05 12:50:00,107.69,107.72,107.61,107.69,4200.0,107.1881,107.218,107.1085,107.1881,4200.0
2025-02-05 12:55:00,107.72,107.72,107.61,107.67,12111.0,107.218,107.218,107.1085,107.1682,12111.0
2025-02-05 13:00:00,107.75,107.83,107.75,107.76,5350.0,107.2478,107.3274,107.2478,107.2578,5350.0
2025-02-05 13:05:00,107.76,107.78,107.7,107.72,4393.0,107.2578,107.2777,107.1981,107.218,4393.0
2025-02-05 13:10:00,107.77,107.82,107.73,107.77,3382.0,107.2677,107.3175,107.2279,107.2677,3382.0
2025-02-05 13:15:00,107.77,107.85,107.72,107.85,2207.0,107.2677,107.3474,107.218,107.3474,2207.0
2025-02-05 13:20:00,107.87,107.87,107.8,107.85,2758.0,107.3673,107.3673,107.2976,107.3474,2758.0
2025-02-05 13:25:00,107.83,107.85,107.74,107.76,12008.0,107.3274,107.3474,107.2379,107.2578,12008.0
2025-02-05 13:30:00,107.73,107.85,107.72,107.82,11170.0,107.2279,107.3474,107.218,107.3175,11170.0
2025-02-05 13:35:00,107.83,107.91,107.83,107.91,2916.0,107.3274,107.4071,107.3274,107.4071,2916.0
2025-02-05 13:40:00,107.93,107.96,107.85,107.9,6359.0,107.427,107.4568,107.3474,107.3971,6359.0
2025-02-05 13:45:00,107.88,107.96,107.8,107.95,8099.0,107.3772,107.4568,107.2976,107.4469,8099.0
2025-02-05 13:50:00,107.96,107.98,107.93,107.97,10872.0,107.4568,107.4767,107.427,107.4668,10872.0
2025-02-05 13:55:00,107.94,107.95,107.82,107.86,14112.0,107.4369,107.4469,107.3175,107.3573,14112.0
2025-02-05 14:00:00,107.87,107.92,107.85,107.86,9624.0,107.3673,107.417,107.3474,107.3573,9624.0
2025-02-05 14:05:00,107.85,108.0,107.85,107.97,24684.0,107.3474,107.4967,107.3474,107.4668,24684.0
2025-02-05 14:10:00,107.99,108.02,107.94,107.94,105194.0,107.4867,107.5166,107.4369,107.4369,105194.0
2025-02-05 14:15:00,107.97,108.02,107.92,107.94,56006.0,107.4668,107.5166,107.417,107.4369,56006.0
2025-02-05 14:20:00,107.96,107.99,107.88,107.95,12867.0,107.4568,107.4867,107.3772,107.4469,12867.0
2025-02-05 14:25:00,107.92,107.94,107.82,107.88,5526.0,107.417,107.4369,107.3175,107.3772,5526.0
2025-02-05 14:30:00,107.85,107.9,107.84,107.85,3032.0,107.3474,107.3971,107.3374,107.3474,3032.0
2025-02-05 14:35:00,107.89,107.92,107.82,107.86,12539.0,107.3872,107.417,107.3175,107.3573,12539.0
2025-02-05 14:40:00,107.89,107.89,107.78,107.83,4709.0,107.3872,107.3872,107.2777,107.3274,4709.0
2025-02-05 14:45:00,107.83,107.86,107.76,107.82,9774.0,107.3274,107.3573,107.2578,107.3175,9774.0
2025-02-05 14:50:00,107.84,107.84,107.75,107.8,5009.0,107.3374,107.3374,107.2478,107.2976,5009.0
2025-02-05 14:55:00,107.82,107.82,107.69,107.7,10766.0,107.3175,107.3175,107.1881,107.1981,10766.0
2025-02-05 15:00:00,107.71,107.79,107.66,107.67,34473.0,107.208,107.2876,107.1582,107.1682,34473.0
2025-02-05 15:05:00,107.69,107.72,107.6,107.69,32413.0,107.1881,107.218,107.0985,107.1881,32413.0
2025-02-05 15:10:00,107.69,107.72,107.65,107.7,33259.0,107.1881,107.218,107.1483,107.1981,33259.0
2025-02-05 15:15:00,107.7,107.7,107.59,107.64,24106.0,107.1981,107.1981,107.0886,107.1383,24106.0
2025-02-05 15:20:00,107.62,107.69,107.54,107.68,27553.0,107.1184,107.1881,107.0388,107.1781,27553.0
2025-02-05 15:25:00,107.69,107.69,107.45,107.49,30506.0,107.1881,107.1881,106.9492,106.989,30506.0
2025-02-05 15:30:00,107.5,107.54,107.45,107.54,38412.0,106.999,107.0388,106.9492,107.0388,38412.0
2025-02-05 15:35:00,107.52,107.57,107.46,107.57,52177.0,107.0189,107.0687,106.9592,107.0687,52177.0
2025-02-05 15:40:00,107.56,107.57,107.45,107.49,22438.0,107.0587,107.0687,106.9492,106.989,22438.0
2025-02-05 15:45:00,107.48,107.49,107.29,107.41,38554.0,106.9791,106.989,106.79,106.9094,38554.0
2025-02-05 15:50:00,107.42,107.51,107.35,107.38,41436.0,106.9194,107.0089,106.8497,106.8795,41436.0
2025-02-05 15:55:00,107.39,107.66,107.38,107.63,125581.0,106.8895,107.1582,106.8795,107.1284,125581.0
2025-02-06 09:30:00,108.05,108.42,108.05,108.05,12520.0,107.5464,107.9147,107.5464,107.5464,12520.0
2025-02-06 09:35:00,108.1,108.32,108.1,108.17,15341.0,107.5962,107.8152,107.5962,107.6659,15341.0
2025-02-06 09:40:00,108.19,108.3,107.94,108.13,12571.0,107.6858,107.7953,107.4369,107.6261,12571.0
2025-02-06 09:45:00,108.16,108.21,107.88,107.95,24286.0,107.6559,107.7057,107.3772,107.4469,24286.0
2025-02-06 09:50:00,107.93,108.0,107.75,107.8,7202.0,107.427,107.4967,107.2478,107.2976,7202.0
2025-02-06 09:55:00,107.78,107.87,107.71,107.79,5700.0,107.2777,107.3673,107.208,107.2876,5700.0
2025-02-06 10:00:00,107.82,108.13,107.82,108.12,6804.0,107.3175,107.6261,107.3175,107.6161,6804.0
2025-02-06 10:05:00,108.16,108.18,108.02,108.18,14291.0,107.6559,107.6758,107.5166,107.6758,14291.0
2025-02-06 10:10:00,108.18,108.23,108.05,108.19,4849.0,107.6758,107.7256,107.5464,107.6858,4849.0
2025-02-06 10:15:00,108.27,108.37,108.21,108.21,3886.0,107.7654,107.8649,107.7057,107.7057,3886.0
2025-02-06 10:20:00,108.28,108.28,108.01,108.02,6728.0,107.7754,107.7754,107.5066,107.5166,6728.0
2025-02-06 10:25:00,108.0,108.11,107.95,108.04,6161.0,107.4967,107.6061,107.4469,107.5365,6161.0
2025-02-06 10:30:00,108.04,108.05,107.82,107.83,6669.0,107.5365,107.5464,107.3175,107.3274,6669.0
2025-02-06 10:35:00,107.81,107.83,107.7,107.73,8951.0,107.3075,107.3274,107.1981,107.2279,8951.0
2025-02-06 10:40:00,107.67,107.85,107.67,107.78,5917.0,107.1682,107.3474,107.1682,107.2777,5917.0
2025-02-06 10:45:00,107.78,107.89,107.78,107.89,5195.0,107.2777,107.3872,107.2777,107.3872,5195.0
2025-02-06 10:50:00,107.91,108.07,107.91,108.0,4309.0,107.4071,107.5663,107.4071,107.4967,4309.0
2025-02-06 10:55:00,108.03,108.1,107.98,108.04,3088.0,107.5265,107.5962,107.4767,107.5365,3088.0
2025-02-06 11:00:00,108.04,108.29,108.03,108.27,301004.0,107.5365,107.7853,107.5265,107.7654,301004.0
2025-02-06 11:05:00,108.26,108.47,108.26,108.46,5396.0,107.7554,107.9645,107.7554,107.9545,5396.0
2025-02-06 11:10:00,108.46,108.6,108.46,108.59,17786.0,107.9545,108.0939,107.9545,108.0839,17786.0
2025-02-06 11:15:00,108.63,108.64,108.55,108.55,12426.0,108.1237,108.1337,108.0441,108.0441,12426.0
2025-02-06 11:20:00,108.53,108.54,108.44,108.48,13114.0,108.0242,108.0341,107.9346,107.9744,13114.0
2025-02-06 11:25:00,108.49,108.57,108.41,108.41,14769.0,107.9844,108.064,107.9047,107.9047,14769.0
2025-02-06 11:30:00,108.39,108.42,108.25,108.3,12453.0,107.8848,107.9147,107.7455,107.7953,12453.0
2025-02-06 11:35:00,108.31,108.32,108.11,108.18,5552.0,107.8052,107.8152,107.6061,107.6758,5552.0
2025-02-06 11:40:00,108.15,108.16,108.08,108.12,12949.0,107.646,107.6559,107.5763,107.6161,12949.0
2025-02-06 11:45:00,108.09,108.1,108.04,108.08,19180.0,107.5862,107.5962,107.5365,107.5763,19180.0
2025-02-06 11:50:00,108.08,108.16,108.07,108.11,7560.0,107.5763,107.6559,107.5663,107.6061,7560.0
2025-02-06 11:55:00,108.1,108.1,107.95,108.01,18376.0,107.5962,107.5962,107.4469,107.5066,18376.0
2025-02-06 12:00:00,108.02,108.1,107.97,107.98,5990.0,107.5166,107.5962,107.4668,107.4767,5990.0
2025-02-06 12:05:00,108.0,108.01,107.89,107.95,11090.0,107.4967,107.5066,107.3872,107.4469,11090.0
2025-02-06 12:10:00,107.96,107.99,107.81,107.85,10495.0,107.4568,107.4867,107.3075,107.3474,10495.0
2025-02-06 12:15:00,107.83,107.85,107.77,107.83,9299.0,107.3274,107.3474,107.2677,107.3274,9299.0
2025-02-06 12:20:00,107.83,107.92,107.81,107.83,10668.0,107.3274,107.417,107.3075,107.3274,10668.0
2025-02-06 12:25:00,107.82,107.88,107.81,107.86,8422.0,107.3175,107.3772,107.3075,107.3573,8422.0
2025-02-06 12:30:00,107.87,107.94,107.83,107.93,8976.0,107.3673,107.4369,107.3274,107.427,8976.0
2025-02-06 12:35:00,107.94,107.98,107.91,107.92,5961.0,107.4369,107.4767,107.4071,107.417,5961.0
2025-02-06 12:40:00,107.9,107.94,107.9,107.93,7786.0,107.3971,107.4369,107.3971,107.427,7786.0
2025-02-06 12:45:00,107.94,107.94,107.85,107.89,4738.0,107.4369,107.4369,107.3474,107.3872,4738.0
2025-02-06 12:50:00,107.9,107.9,107.84,107.86,7906.0,107.3971,107.3971,107.3374,107.3573,7906.0
2025-02-06 12:55:00,107.87,107.88,107.84,107.85,8199.0,107.3673,107.3772,107.3374,107.3474,8199.0
2025-02-06 13:00:00,107.83,107.83,107.72,107.72,11388.0,107.3274,107.3274,107.218,107.218,11388.0
2025-02-06 13:05:00,107.71,107.83,107.66,107.66,11350.0,107.208,107.3274,107.1582,107.1582,11350.0
2025-02-06 13:10:00,107.73,107.73,107.63,107.64,16346.0,107.2279,107.2279,107.1284,107.1383,16346.0
2025-02-06 13:15:00,107.65,107.75,107.63,107.72,15662.0,107.1483,107.2478,107.1284,107.218,15662.0
2025-02-06 13:20:00,107.7,107.72,107.54,107.56,7962.0,107.1981,107.218,107.0388,107.0587,7962.0
2025-02-06 13:25:00,107.57,107.58,107.36,107.39,8176.0,107.0687,107.0786,106.8596,106.8895,8176.0
2025-02-06 13:30:00,107.37,107.4,107.31,107.34,10818.0,106.8696,106.8995,106.8099,106.8397,10818.0
2025-02-06 13:35:00,107.36,107.46,107.34,107.45,14836.0,106.8596,106.9592,106.8397,106.9492,14836.0
2025-02-06 13:40:00,107.48,107.55,107.37,107.38,26400.0,106.9791,107.0488,106.8696,106.8795,26400.0
2025-02-06 13:45:00,107.36,107.52,107.34,107.52,7933.0,106.8596,107.0189,106.8397,107.0189,7933.0
2025-02-06 13:50:00,107.52,107.53,107.36,107.36,12856.0,107.0189,107.0288,106.8596,106.8596,12856.0
2025-02-06 13:55:00,107.37,107.37,107.27,107.29,8131.0,106.8696,106.8696,106.7701,106.79,8131.0
2025-02-06 14:00:00,107.29,107.37,107.25,107.27,21535.0,106.79,106.8696,106.7502,106.7701,21535.0
2025-02-06 14:05:00,107.28,107.32,107.23,107.29,23042.0,106.78,106.8198,106.7302,106.79,23042.0
2025-02-06 14:10:00,107.28,107.28,107.11,107.12,5189.0,106.78,106.78,106.6108,106.6208,5189.0
2025-02-06 14:15:00,107.13,107.17,107.11,107.13,8142.0,106.6307,106.6705,106.6108,106.6307,8142.0
2025-02-06 14:20:00,107.15,107.15,107.09,107.13,4460.0,106.6506,106.6506,106.5909,106.6307,4460.0
2025-02-06 14:25:00,107.13,107.13,106.97,107.02,15766.0,106.6307,106.6307,106.4715,106.5212,15766.0
2025-02-06 14:30:00,107.0,107.01,106.86,106.95,13671.0,106.5013,106.5113,106.362,106.4516,13671.0
2025-02-06 14:35:00,107.0,107.1,106.93,107.08,6497.0,106.5013,106.6009,106.4316,106.5809,6497.0
2025-02-06 14:40:00,107.06,107.09,106.95,107.01,7597.0,106.561,106.5909,106.4516,106.5113,7597.0
2025-02-06 14:45:00,107.02,107.25,107.02,107.23,14457.0,106.5212,106.7502,106.5212,106.7302,14457.0
2025-02-06 14:50:00,107.23,107.32,107.22,107.25,24215.0,106.7302,106.8198,106.7203,106.7502,24215.0
2025-02-06 14:55:00,107.24,107.35,107.24,107.34,8139.0,106.7402,106.8497,106.7402,106.8397,8139.0
2025-02-06 15:00:00,107.35,107.35,107.21,107.24,13413.0,106.8497,106.8497,106.7103,106.7402,13413.0
2025-02-06 15:05:00,107.21,107.28,107.19,107.22,14401.0,106.7103,106.78,106.6904,106.7203,14401.0
2025-02-06 15:10:00,107.24,107.34,107.24,107.34,10081.0,106.7402,106.8397,106.7402,106.8397,10081.0
2025-02-06 15:15:00,107.33,107.4,107.25,107.25,15821.0,106.8298,106.8995,106.7502,106.7502,15821.0
2025-02-06 15:20:00,107.23,107.33,107.2,107.29,20255.0,106.7302,106.8298,106.7004,106.79,20255.0
2025-02-06 15:25:00,107.26,107.36,107.25,107.35,50456.0,106.7601,106.8596,106.7502,106.8497,50456.0
2025-02-06 15:30:00,107.36,107.38,107.26,107.27,21818.0,106.8596,106.8795,106.7601,106.7701,21818.0
2025-02-06 15:35:00,107.28,107.4,107.28,107.4,18695.0,106.78,106.8995,106.78,106.8995,18695.0
2025-02-06 15:40:00,107.4,107.46,107.36,107.38,24176.0,106.8995,106.9592,106.8596,106.8795,24176.0
2025-02-06 15:45:00,107.36,107.49,107.34,107.48,21464.0,106.8596,106.989,106.8397,106.9791,21464.0
2025-02-06 15:50:00,107.49,107.72,107.45,107.51,42911.0,106.989,107.218,106.9492,107.0089,42911.0
2025-02-06 15:55:00,107.53,107.6,107.43,107.57,158598.0,107.0288,107.0985,106.9293,107.0687,158598.0
2025-02-07 09:30:00,107.58,107.72,106.82,106.85,20579.0,107.0786,107.218,106.3222,106.352,20579.0
2025-02-07 09:35:00,106.88,106.88,106.31,106.38,47577.0,106.3819,106.3819,105.8145,105.8842,47577.0
2025-02-07 09:40:00,106.4,106.46,106.17,106.35,31150.0,105.9041,105.9638,105.6752,105.8543,31150.0
2025-02-07 09:45:00,106.4,106.76,106.36,106.69,131281.0,105.9041,106.2624,105.8643,106.1928,131281.0
2025-02-07 09:50:00,106.7,106.78,106.42,106.45,56721.0,106.2027,106.2823,105.924,105.9539,56721.0
2025-02-07 09:55:00,106.48,106.69,106.48,106.69,36286.0,105.9837,106.1928,105.9837,106.1928,36286.0
2025-02-07 10:00:00,106.66,106.69,105.88,105.93,40873.0,106.1629,106.1928,105.3865,105.4363,40873.0
2025-02-07 10:05:00,105.93,106.22,105.81,106.05,35642.0,105.4363,105.725,105.3169,105.5557,35642.0
2025-02-07 10:10:00,106.05,106.05,105.58,105.58,14724.0,105.5557,105.5557,105.0879,105.0879,14724.0
2025-02-07 10:15:00,105.62,105.89,105.46,105.86,21347.0,105.1277,105.3965,104.9685,105.3666,21347.0
2025-02-07 10:20:00,105.83,106.03,105.65,106.01,17801.0,105.3368,105.5358,105.1576,105.5159,17801.0
2025-02-07 10:25:00,105.95,106.28,105.95,106.18,13372.0,105.4562,105.7847,105.4562,105.6851,13372.0
2025-02-07 10:30:00,106.18,106.26,105.92,106.09,14632.0,105.6851,105.7648,105.4264,105.5956,14632.0
2025-02-07 10:35:00,106.1,106.1,105.76,105.78,15235.0,105.6055,105.6055,105.2671,105.287,15235.0
2025-02-07 10:40:00,105.77,105.78,105.49,105.56,7413.0,105.277,105.287,104.9984,105.068,7413.0
2025-02-07 10:45:00,105.56,105.65,105.45,105.54,8646.0,105.068,105.1576,104.9585,105.0481,8646.0
2025-02-07 10:50:00,105.58,105.74,104.67,104.74,24221.0,105.0879,105.2472,104.1822,104.2519,24221.0
2025-02-07 10:55:00,104.87,105.21,104.87,105.1,16454.0,104.3812,104.7197,104.3812,104.6102,16454.0
2025-02-07 11:00:00,105.05,105.15,104.8,105.13,49845.0,104.5604,104.6599,104.3116,104.64,49845.0
2025-02-07 11:05:00,105.14,105.35,104.98,105.27,43879.0,104.65,104.859,104.4907,104.7794,43879.0
2025-02-07 11:10:00,105.21,105.21,104.89,105.04,14596.0,104.7197,104.7197,104.4012,104.5505,14596.0
2025-02-07 11:15:00,105.04,105.45,104.94,105.32,37006.0,104.5505,104.9585,104.4509,104.8291,37006.0
2025-02-07 11:20:00,105.38,105.47,105.07,105.07,16826.0,104.8889,104.9784,104.5803,104.5803,16826.0
2025-02-07 11:25:00,105.06,105.08,104.88,104.9,24069.0,104.5704,104.5903,104.3912,104.4111,24069.0
2025-02-07 11:30:00,104.9,105.25,104.9,105.22,23412.0,104.4111,104.7595,104.4111,104.7296,23412.0
2025-02-07 11:35:00,105.19,105.19,104.95,104.96,37575.0,104.6998,104.6998,104.4609,104.4708,37575.0
2025-02-07 11:40:00,104.96,105.04,104.83,104.85,14506.0,104.4708,104.5505,104.3414,104.3613,14506.0
2025-02-07 11:45:00,104.86,104.89,104.75,104.8,20133.0,104.3713,104.4012,104.2618,104.3116,20133.0
2025-02-07 11:50:00,104.77,104.85,104.72,104.74,35472.0,104.2817,104.3613,104.2319,104.2519,35472.0
2025-02-07 11:55:00,104.75,104.97,104.72,104.77,39336.0,104.2618,104.4808,104.2319,104.2817,39336.0
2025-02-07 12:00:00,104.73,104.82,104.68,104.77,19246.0,104.2419,104.3315,104.1921,104.2817,19246.0
2025-02-07 12:05:00,104.75,104.88,104.62,104.81,35068.0,104.2618,104.3912,104.1324,104.3215,35068.0
2025-02-07 12:10:00,104.78,104.93,104.56,104.87,21708.0,104.2917,104.441,104.0727,104.3812,21708.0
2025-02-07 12:15:00,104.87,104.9,104.51,104.7,30673.0,104.3812,104.4111,104.0229,104.212,30673.0
2025-02-07 12:20:00,104.72,104.97,104.64,104.79,51703.0,104.2319,104.4808,104.1523,104.3016,51703.0
2025-02-07 12:25:00,104.79,104.8,104.62,104.66,30586.0,104.3016,104.3116,104.1324,104.1722,30586.0
2025-02-07 12:30:00,104.65,104.74,104.58,104.64,61624.0,104.1623,104.2519,104.0926,104.1523,61624.0
2025-02-07 12:35:00,104.64,104.79,104.63,104.75,17541.0,104.1523,104.3016,104.1424,104.2618,17541.0
2025-02-07 12:40:00,104.73,104.78,104.68,104.72,15592.0,104.2419,104.2917,104.1921,104.2319,15592.0
2025-02-07 12:45:00,104.7,104.9,104.68,104.85,20436.0,104.212,104.4111,104.1921,104.3613,20436.0
2025-02-07 12:50:00,104.86,104.99,104.7,104.99,31683.0,104.3713,104.5007,104.212,104.5007,31683.0
2025-02-07 12:55:00,104.99,104.99,104.8,104.84,12780.0,104.5007,104.5007,104.3116,104.3514,12780.0
2025-02-07 13:00:00,104.84,104.94,104.81,104.88,14301.0,104.3514,104.4509,104.3215,104.3912,14301.0
2025-02-07 13:05:00,104.95,105.02,104.91,104.94,4383.0,104.4609,104.5305,104.4211,104.4509,4383.0
2025-02-07 13:10:00,104.93,104.99,104.87,104.98,7996.0,104.441,104.5007,104.3812,104.4907,7996.0
2025-02-07 13:15:00,105.03,105.07,105.0,105.0,7885.0,104.5405,104.5803,104.5106,104.5106,7885.0
2025-02-07 13:20:00,104.99,105.0,104.78,104.84,14647.0,104.5007,104.5106,104.2917,104.3514,14647.0
2025-02-07 13:25:00,104.84,104.89,104.83,104.89,3565.0,104.3514,104.4012,104.3414,104.4012,3565.0
2025-02-07 13:30:00,104.87,104.93,104.83,104.93,5619.0,104.3812,104.441,104.3414,104.441,5619.0
2025-02-07 13:35:00,104.93,104.95,104.87,104.87,4555.0,104.441,104.4609,104.3812,104.3812,4555.0
2025-02-07 13:40:00,104.85,104.85,104.7,104.74,9260.0,104.3613,104.3613,104.212,104.2519,9260.0
2025-02-07 13:45:00,104.75,104.75,104.66,104.71,8860.0,104.2618,104.2618,104.1722,104.222,8860.0
2025-02-07 13:50:00,104.71,104.75,104.65,104.72,9459.0,104.222,104.2618,104.1623,104.2319,9459.0
2025-02-07 13:55:00,104.71,104.74,104.63,104.66,13839.0,104.222,104.2519,104.1424,104.1722,13839.0
2025-02-07 14:00:00,104.64,104.69,104.58,104.68,16340.0,104.1523,104.2021,104.0926,104.1921,16340.0
2025-02-07 14:05:00,104.69,104.76,104.69,104.73,8649.0,104.2021,104.2718,104.2021,104.2419,8649.0
2025-02-07 14:10:00,104.74,104.74,104.65,104.65,25459.0,104.2519,104.2519,104.1623,104.1623,25459.0
2025-02-07 14:15:00,104.66,104.71,104.63,104.67,8038.0,104.1722,104.222,104.1424,104.1822,8038.0
2025-02-07 14:20:00,104.68,104.73,104.6,104.63,20007.0,104.1921,104.2419,104.1125,104.1424,20007.0
2025-02-07 14:25:00,104.63,104.7,104.6,104.62,52207.0,104.1424,104.212,104.1125,104.1324,52207.0
2025-02-07 14:30:00,104.59,104.62,104.52,104.62,43376.0,104.1025,104.1324,104.0329,104.1324,43376.0
2025-02-07 14:35:00,104.62,104.76,104.6,104.76,19819.0,104.1324,104.2718,104.1125,104.2718,19819.0
2025-02-07 14:40:00,104.76,104.85,104.75,104.82,31151.0,104.2718,104.3613,104.2618,104.3315,31151.0
2025-02-07 14:45:00,104.78,104.84,104.72,104.81,29057.0,104.2917,104.3514,104.2319,104.3215,29057.0
2025-02-07 14:50:00,104.81,104.87,104.74,104.75,44317.0,104.3215,104.3812,104.2519,104.2618,44317.0
2025-02-07 14:55:00,104.74,104.74,104.67,104.68,30252.0,104.2519,104.2519,104.1822,104.1921,30252.0
2025-02-07 15:00:00,104.66,104.67,104.49,104.51,25166.0,104.1722,104.1822,104.003,104.0229,25166.0
2025-02-07 15:05:00,104.51,104.63,104.51,104.63,27389.0,104.0229,104.1424,104.0229,104.1424,27389.0
2025-02-07 15:10:00,104.61,104.62,104.51,104.52,14104.0,104.1225,104.1324,104.0229,104.0329,14104.0
2025-02-07 15:15:00,104.53,104.57,104.42,104.54,67810.0,104.0428,104.0826,103.9333,104.0528,67810.0
2025-02-07 15:20:00,104.54,104.67,104.53,104.63,13149.0,104.0528,104.1822,104.0428,104.1424,13149.0
2025-02-07 15:25:00,104.61,104.63,104.53,104.54,9096.0,104.1225,104.1424,104.0428,104.0528,9096.0
2025-02-07 15:30:00,104.56,104.75,104.56,104.74,12011.0,104.0727,104.2618,104.0727,104.2519,12011.0
2025-02-07 15:35:00,104.76,104.8,104.55,104.61,43062.0,104.2718,104.3116,104.0627,104.1225,43062.0
2025-02-07 15:40:00,104.61,104.63,104.53,104.57,56514.0,104.1225,104.1424,104.0428,104.0826,56514.0
2025-02-07 15:45:00,104.59,104.76,104.55,104.76,58700.0,104.1025,104.2718,104.0627,104.2718,58700.0
2025-02-07 15:50:00,104.78,104.93,104.72,104.76,98791.0,104.2917,104.441,104.2319,104.2718,98791.0
2025-02-07 15:55:00,104.76,105.0,104.75,104.91,239890.0,104.2718,104.5106,104.2618,104.4211,239890.0
2025-02-10 09:30:00,105.82,106.22,105.73,105.77,27161.0,105.3268,105.725,105.2372,105.277,27161.0
2025-02-10 09:35:00,105.65,105.66,105.47,105.5,10974.0,105.1576,105.1676,104.9784,105.0083,10974.0
2025-02-10 09:40:00,105.43,105.65,105.38,105.54,16772.0,104.9386,105.1576,104.8889,105.0481,16772.0
2025-02-10 09:45:00,105.56,105.6,105.34,105.42,26993.0,105.068,105.1078,104.8491,104.9287,26993.0
2025-02-10 09:50:00,105.49,105.63,105.33,105.34,33648.0,104.9984,105.1377,104.8391,104.8491,33648.0
2025-02-10 09:55:00,105.39,105.46,105.28,105.43,23523.0,104.8988,104.9685,104.7893,104.9386,23523.0
2025-02-10 10:00:00,105.43,105.7,105.38,105.7,17683.0,104.9386,105.2074,104.8889,105.2074,17683.0
2025-02-10 10:05:00,105.76,106.0,105.75,105.89,37997.0,105.2671,105.506,105.2571,105.3965,37997.0
2025-02-10 10:10:00,105.92,106.03,105.68,105.68,23872.0,105.4264,105.5358,105.1875,105.1875,23872.0
2025-02-10 10:15:00,105.72,105.8,105.68,105.76,16213.0,105.2273,105.3069,105.1875,105.2671,16213.0
2025-02-10 10:20:00,105.77,105.85,105.71,105.75,45995.0,105.277,105.3567,105.2173,105.2571,45995.0
2025-02-10 10:25:00,105.72,105.83,105.7,105.81,8467.0,105.2273,105.3368,105.2074,105.3169,8467.0
2025-02-10 10:30:00,105.87,105.97,105.81,105.82,57097.0,105.3766,105.4761,105.3169,105.3268,57097.0
2025-02-10 10:35:00,105.83,105.9,105.79,105.86,17540.0,105.3368,105.4064,105.297,105.3666,17540.0
2025-02-10 10:40:00,105.87,105.87,105.71,105.75,11293.0,105.3766,105.3766,105.2173,105.2571,11293.0
2025-02-10 10:45:00,105.77,106.07,105.77,106.03,21695.0,105.277,105.5757,105.277,105.5358,21695.0
2025-02-10 10:50:00,106.02,106.11,106.0,106.0,30014.0,105.5259,105.6155,105.506,105.506,30014.0
2025-02-10 10:55:00,106.0,106.02,105.74,105.77,39852.0,105.506,105.5259,105.2472,105.277,39852.0
2025-02-10 11:00:00,105.79,105.86,105.67,105.73,43935.0,105.297,105.3666,105.1775,105.2372,43935.0
2025-02-10 11:05:00,105.72,105.76,105.64,105.67,9081.0,105.2273,105.2671,105.1477,105.1775,9081.0
2025-02-10 11:10:00,105.68,105.72,105.53,105.62,35192.0,105.1875,105.2273,105.0382,105.1277,35192.0
2025-02-10 11:15:00,105.61,105.65,105.55,105.65,20236.0,105.1178,105.1576,105.0581,105.1576,20236.0
2025-02-10 11:20:00,105.67,105.68,105.61,105.68,5396.0,105.1775,105.1875,105.1178,105.1875,5396.0
2025-02-10 11:25:00,105.7,105.81,105.69,105.77,9645.0,105.2074,105.3169,105.1974,105.277,9645.0
2025-02-10 11:30:00,105.77,105.77,105.54,105.67,37973.0,105.277,105.277,105.0481,105.1775,37973.0
2025-02-10 11:35:00,105.65,105.75,105.65,105.75,6208.0,105.1576,105.2571,105.1576,105.2571,6208.0
2025-02-10 11:40:00,105.76,105.89,105.72,105.89,106339.0,105.2671,105.3965,105.2273,105.3965,106339.0
2025-02-10 11:45:00,105.9,105.91,105.81,105.86,16022.0,105.4064,105.4164,105.3169,105.3666,16022.0
2025-02-10 11:50:00,105.87,105.95,105.86,105.89,24050.0,105.3766,105.4562,105.3666,105.3965,24050.0
2025-02-10 11:55:00,105.88,105.91,105.84,105.86,9538.0,105.3865,105.4164,105.3467,105.3666,9538.0
2025-02-10 12:00:00,105.87,105.89,105.76,105.76,21413.0,105.3766,105.3965,105.2671,105.2671,21413.0
2025-02-10 12:05:00,105.75,105.81,105.71,105.75,9623.0,105.2571,105.3169,105.2173,105.2571,9623.0
2025-02-10 12:10:00,105.75,105.82,105.66,105.82,4301.0,105.2571,105.3268,105.1676,105.3268,4301.0
2025-02-10 12:15:00,105.8,105.88,105.8,105.85,7196.0,105.3069,105.3865,105.3069,105.3567,7196.0
2025-02-10 12:20:00,105.86,105.94,105.86,105.94,4436.0,105.3666,105.4463,105.3666,105.4463,4436.0
2025-02-10 12:25:00,105.92,105.92,105.79,105.79,5726.0,105.4264,105.4264,105.297,105.297,5726.0
2025-02-10 12:30:00,105.81,105.85,105.76,105.77,4200.0,105.3169,105.3567,105.2671,105.277,4200.0
2025-02-10 12:35:00,105.79,105.89,105.79,105.84,6050.0,105.297,105.3965,105.297,105.3467,6050.0
2025-02-10 12:40:00,105.84,105.85,105.71,105.71,2951.0,105.3467,105.3567,105.2173,105.2173,2951.0
2025-02-10 12:45:00,105.7,105.74,105.69,105.74,5068.0,105.2074,105.2472,105.1974,105.2472,5068.0
2025-02-10 12:50:00,105.73,105.83,105.73,105.76,10861.0,105.2372,105.3368,105.2372,105.2671,10861.0
2025-02-10 12:55:00,105.78,105.81,105.75,105.81,3682.0,105.287,105.3169,105.2571,105.3169,3682.0
2025-02-10 13:00:00,105.81,105.97,105.79,105.95,7905.0,105.3169,105.4761,105.297,105.4562,7905.0
2025-02-10 13:05:00,105.96,105.97,105.93,105.96,17826.0,105.4662,105.4761,105.4363,105.4662,17826.0
2025-02-10 13:10:00,105.98,106.07,105.98,106.06,2867.0,105.4861,105.5757,105.4861,105.5657,2867.0
2025-02-10 13:15:00,106.09,106.12,105.97,106.03,26478.0,105.5956,105.6254,105.4761,105.5358,26478.0
2025-02-10 13:20:00,106.03,106.08,106.02,106.06,8038.0,105.5358,105.5856,105.5259,105.5657,8038.0
2025-02-10 13:25:00,106.07,106.13,105.97,105.98,9736.0,105.5757,105.6354,105.4761,105.4861,9736.0
2025-02-10 13:30:00,105.97,106.03,105.96,106.03,5769.0,105.4761,105.5358,105.4662,105.5358,5769.0
2025-02-10 13:35:00,106.04,106.13,106.04,106.1,6196.0,105.5458,105.6354,105.5458,105.6055,6196.0
2025-02-10 13:40:00,106.11,106.17,106.11,106.17,5249.0,105.6155,105.6752,105.6155,105.6752,5249.0
2025-02-10 13:45:00,106.19,106.2,106.14,106.16,6261.0,105.6951,105.705,105.6453,105.6652,6261.0
2025-02-10 13:50:00,106.17,106.2,106.16,106.19,9377.0,105.6752,105.705,105.6652,105.6951,9377.0
2025-02-10 13:55:00,106.2,106.2,106.08,106.1,5336.0,105.705,105.705,105.5856,105.6055,5336.0
2025-02-10 14:00:00,106.08,106.14,106.08,106.13,4240.0,105.5856,105.6453,105.5856,105.6354,4240.0
2025-02-10 14:05:00,106.13,106.19,106.13,106.19,7245.0,105.6354,105.6951,105.6354,105.6951,7245.0
2025-02-10 14:10:00,106.2,106.22,106.16,106.2,34962.0,105.705,105.725,105.6652,105.705,34962.0
2025-02-10 14:15:00,106.2,106.21,106.12,106.13,8599.0,105.705,105.715,105.6254,105.6354,8599.0
2025-02-10 14:20:00,106.13,106.16,106.09,106.1,12869.0,105.6354,105.6652,105.5956,105.6055,12869.0
2025-02-10 14:25:00,106.11,106.11,106.02,106.04,6642.0,105.6155,105.6155,105.5259,105.5458,6642.0
2025-02-10 14:30:00,106.05,106.1,106.04,106.06,7640.0,105.5557,105.6055,105.5458,105.5657,7640.0
2025-02-10 14:35:00,106.06,106.15,106.06,106.12,7256.0,105.5657,105.6553,105.5657,105.6254,7256.0
2025-02-10 14:40:00,106.13,106.18,106.11,106.15,5345.0,105.6354,105.6851,105.6155,105.6553,5345.0
2025-02-10 14:45:00,106.16,106.24,106.16,106.21,5542.0,105.6652,105.7449,105.6652,105.715,5542.0
2025-02-10 14:50:00,106.2,106.27,106.18,106.24,6138.0,105.705,105.7747,105.6851,105.7449,6138.0
2025-02-10 14:55:00,106.24,106.25,106.14,106.16,21890.0,105.7449,105.7548,105.6453,105.6652,21890.0
2025-02-10 15:00:00,106.14,106.17,106.04,106.05,28577.0,105.6453,105.6752,105.5458,105.5557,28577.0
2025-02-10 15:05:00,106.06,106.13,106.06,106.09,10047.0,105.5657,105.6354,105.5657,105.5956,10047.0
2025-02-10 15:10:00,106.09,106.19,106.08,106.19,7776.0,105.5956,105.6951,105.5856,105.6951,7776.0
2025-02-10 15:15:00,106.19,106.2,106.14,106.17,7015.0,105.6951,105.705,105.6453,105.6752,7015.0
2025-02-10 15:20:00,106.16,106.16,106.04,106.11,15770.0,105.6652,105.6652,105.5458,105.6155,15770.0
2025-02-10 15:25:00,106.12,106.12,106.03,106.04,13711.0,105.6254,105.6254,105.5358,105.5458,13711.0
2025-02-10 15:30:00,106.02,106.02,105.95,105.98,13206.0,105.5259,105.5259,105.4562,105.4861,13206.0
2025-02-10 15:35:00,105.95,106.02,105.91,105.94,10658.0,105.4562,105.5259,105.4164,105.4463,10658.0
2025-02-10 15:40:00,105.95,106.07,105.94,106.07,14458.0,105.4562,105.5757,105.4463,105.5757,14458.0
2025-02-10 15:45:00,106.06,106.08,105.84,105.87,12301.0,105.5657,105.5856,105.3467,105.3766,12301.0
2025-02-10 15:50:00,105.87,106.1,105.86,105.88,24498.0,105.3766,105.6055,105.3666,105.3865,24498.0
2025-02-10 15:55:00,105.87,106.12,105.87,106.11,107409.0,105.3766,105.6254,105.3766,105.6155,107409.0
2025-02-11 09:30:00,105.42,106.07,105.42,106.06,25789.0,104.9287,105.5757,104.9287,105.5657,25789.0
2025-02-11 09:35:00,106.01,106.29,105.91,106.23,13448.0,105.5159,105.7946,105.4164,105.7349,13448.0
2025-02-11 09:40:00,106.32,106.32,106.07,106.26,12657.0,105.8245,105.8245,105.5757,105.7648,12657.0
2025-02-11 09:45:00,106.22,106.3,105.99,106.19,13927.0,105.725,105.8046,105.496,105.6951,13927.0
2025-02-11 09:50:00,106.22,106.63,106.22,106.61,27407.0,105.725,106.133,105.725,106.1131,27407.0
2025-02-11 09:55:00,106.69,106.9,106.63,106.83,17745.0,106.1928,106.4018,106.133,106.3321,17745.0
2025-02-11 10:00:00,106.84,106.9,106.47,106.47,12062.0,106.3421,106.4018,105.9738,105.9738,12062.0
2025-02-11 10:05:00,106.46,106.46,106.31,106.46,23040.0,105.9638,105.9638,105.8145,105.9638,23040.0
2025-02-11 10:10:00,106.47,106.48,106.27,106.34,12846.0,105.9738,105.9837,105.7747,105.8444,12846.0
2025-02-11 10:15:00,106.32,106.43,106.29,106.43,7359.0,105.8245,105.934,105.7946,105.934,7359.0
2025-02-11 10:20:00,106.45,106.74,106.45,106.73,8801.0,105.9539,106.2425,105.9539,106.2326,8801.0
2025-02-11 10:25:00,106.74,106.77,106.68,106.77,16069.0,106.2425,106.2724,106.1828,106.2724,16069.0
2025-02-11 10:30:00,106.76,106.79,106.49,106.5,18499.0,106.2624,106.2923,105.9937,106.0036,18499.0
2025-02-11 10:35:00,106.57,106.66,106.56,106.63,9823.0,106.0733,106.1629,106.0634,106.133,9823.0
2025-02-11 10:40:00,106.63,106.65,106.46,106.46,4448.0,106.133,106.1529,105.9638,105.9638,4448.0
2025-02-11 10:45:00,106.5,106.56,106.46,106.56,1572.0,106.0036,106.0634,105.9638,106.0634,1572.0
2025-02-11 10:50:00,106.57,106.64,106.48,106.6,10584.0,106.0733,106.143,105.9837,106.1032,10584.0
2025-02-11 10:55:00,106.6,106.67,106.6,106.63,7550.0,106.1032,106.1729,106.1032,106.133,7550.0
2025-02-11 11:00:00,106.65,106.85,106.65,106.81,9792.0,106.1529,106.352,106.1529,106.3122,9792.0
2025-02-11 11:05:00,106.81,106.9,106.76,106.87,17583.0,106.3122,106.4018,106.2624,106.3719,17583.0
2025-02-11 11:10:00,106.86,106.93,106.76,106.83,13156.0,106.362,106.4316,106.2624,106.3321,13156.0
2025-02-11 11:15:00,106.81,106.9,106.77,106.79,17577.0,106.3122,106.4018,106.2724,106.2923,17577.0
2025-02-11 11:20:00,106.78,106.83,106.7,106.83,22350.0,106.2823,106.3321,106.2027,106.3321,22350.0
2025-02-11 11:25:00,106.82,106.85,106.74,106.74,23714.0,106.3222,106.352,106.2425,106.2425,23714.0
2025-02-11 11:30:00,106.75,106.83,106.63,106.68,7871.0,106.2525,106.3321,106.133,106.1828,7871.0
2025-02-11 11:35:00,106.65,106.65,106.48,106.49,10783.0,106.1529,106.1529,105.9837,105.9937,10783.0
2025-02-11 11:40:00,106.49,106.54,106.43,106.54,13386.0,105.9937,106.0435,105.934,106.0435,13386.0
2025-02-11 11:45:00,106.54,106.54,106.45,106.5,4648.0,106.0435,106.0435,105.9539,106.0036,4648.0
2025-02-11 11:50:00,106.48,106.5,106.4,106.45,8086.0,105.9837,106.0036,105.9041,105.9539,8086.0
2025-02-11 11:55:00,106.46,106.49,106.33,106.44,5024.0,105.9638,105.9937,105.8344,105.9439,5024.0
2025-02-11 12:00:00,106.44,106.52,106.39,106.48,8267.0,105.9439,106.0236,105.8942,105.9837,8267.0
2025-02-11 12:05:00,106.46,106.48,106.39,106.39,14904.0,105.9638,105.9837,105.8942,105.8942,14904.0
2025-02-11 12:10:00,106.39,106.41,106.34,106.41,4920.0,105.8942,105.9141,105.8444,105.9141,4920.0
2025-02-11 12:15:00,106.43,106.56,106.39,106.53,15262.0,105.934,106.0634,105.8942,106.0335,15262.0
2025-02-11 12:20:00,106.5,106.5,106.41,106.44,5540.0,106.0036,106.0036,105.9141,105.9439,5540.0
2025-02-11 12:25:00,106.41,106.45,106.36,106.36,3672.0,105.9141,105.9539,105.8643,105.8643,3672.0
2025-02-11 12:30:00,106.37,106.39,106.27,106.27,3950.0,105.8743,105.8942,105.7747,105.7747,3950.0
2025-02-11 12:35:00,106.22,106.25,106.21,106.23,1814.0,105.725,105.7548,105.715,105.7349,1814.0
2025-02-11 12:40:00,106.17,106.2,106.1,106.13,3320.0,105.6752,105.705,105.6055,105.6354,3320.0
2025-02-11 12:45:00,106.15,106.19,106.06,106.1,7491.0,105.6553,105.6951,105.5657,105.6055,7491.0
2025-02-11 12:50:00,106.1,106.12,106.06,106.1,5471.0,105.6055,105.6254,105.5657,105.6055,5471.0
2025-02-11 12:55:00,106.09,106.1,106.03,106.07,6259.0,105.5956,105.6055,105.5358,105.5757,6259.0
2025-02-11 13:00:00,106.07,106.1,105.99,106.09,12008.0,105.5757,105.6055,105.496,105.5956,12008.0
2025-02-11 13:05:00,106.13,106.16,106.09,106.15,6987.0,105.6354,105.6652,105.5956,105.6553,6987.0
2025-02-11 13:10:00,106.18,106.28,106.11,106.23,5516.0,105.6851,105.7847,105.6155,105.7349,5516.0
2025-02-11 13:15:00,106.25,106.26,106.2,106.2,3482.0,105.7548,105.7648,105.705,105.705,3482.0
2025-02-11 13:20:00,106.21,106.24,106.17,106.22,5102.0,105.715,105.7449,105.6752,105.725,5102.0
2025-02-11 13:25:00,106.22,106.24,106.17,106.18,7215.0,105.725,105.7449,105.6752,105.6851,7215.0
2025-02-11 13:30:00,106.16,106.24,106.16,106.17,3487.0,105.6652,105.7449,105.6652,105.6752,3487.0
2025-02-11 13:35:00,106.18,106.23,106.13,106.18,5432.0,105.6851,105.7349,105.6354,105.6851,5432.0
2025-02-11 13:40:00,106.19,106.24,106.17,106.19,4864.0,105.6951,105.7449,105.6752,105.6951,4864.0
2025-02-11 13:45:00,106.19,106.2,106.13,106.15,2838.0,105.6951,105.705,105.6354,105.6553,2838.0
2025-02-11 13:50:00,106.16,106.2,106.08,106.09,3564.0,105.6652,105.705,105.5856,105.5956,3564.0
2025-02-11 13:55:00,106.1,106.11,106.05,106.07,5007.0,105.6055,105.6155,105.5557,105.5757,5007.0
2025-02-11 14:00:00,106.08,106.25,106.08,106.25,3672.0,105.5856,105.7548,105.5856,105.7548,3672.0
2025-02-11 14:05:00,106.21,106.24,106.17,106.24,2029.0,105.715,105.7449,105.6752,105.7449,2029.0
2025-02-11 14:10:00,106.25,106.32,106.21,106.3,3753.0,105.7548,105.8245,105.715,105.8046,3753.0
2025-02-11 14:15:00,106.3,106.32,106.24,106.27,6988.0,105.8046,105.8245,105.7449,105.7747,6988.0
2025-02-11 14:20:00,106.28,106.38,106.27,106.37,9533.0,105.7847,105.8842,105.7747,105.8743,9533.0
2025-02-11 14:25:00,106.36,106.4,106.3,106.31,6739.0,105.8643,105.9041,105.8046,105.8145,6739.0
2025-02-11 14:30:00,106.32,106.46,106.32,106.45,11007.0,105.8245,105.9638,105.8245,105.9539,11007.0
2025-02-11 14:35:00,106.44,106.44,106.31,106.32,11542.0,105.9439,105.9439,105.8145,105.8245,11542.0
2025-02-11 14:40:00,106.32,106.42,106.31,106.4,31758.0,105.8245,105.924,105.8145,105.9041,31758.0
2025-02-11 14:45:00,106.4,106.43,106.34,106.35,10775.0,105.9041,105.934,105.8444,105.8543,10775.0
2025-02-11 14:50:00,106.35,106.36,106.32,106.34,4649.0,105.8543,105.8643,105.8245,105.8444,4649.0
2025-02-11 14:55:00,106.32,106.4,106.31,106.32,11917.0,105.8245,105.9041,105.8145,105.8245,11917.0
2025-02-11 15:00:00,106.33,106.39,106.32,106.38,10112.0,105.8344,105.8942,105.8245,105.8842,10112.0
2025-02-11 15:05:00,106.36,106.36,106.21,106.23,5890.0,105.8643,105.8643,105.715,105.7349,5890.0
2025-02-11 15:10:00,106.24,106.29,106.21,106.27,3127.0,105.7449,105.7946,105.715,105.7747,3127.0
2025-02-11 15:15:00,106.25,106.35,106.25,106.35,5786.0,105.7548,105.8543,105.7548,105.8543,5786.0
2025-02-11 15:20:00,106.33,106.48,106.33,106.41,10730.0,105.8344,105.9837,105.8344,105.9141,10730.0
2025-02-11 15:25:00,106.41,106.5,106.38,106.5,8833.0,105.9141,106.0036,105.8842,106.0036,8833.0
2025-02-11 15:30:00,106.5,106.65,106.5,106.57,13008.0,106.0036,106.1529,106.0036,106.0733,13008.0
2025-02-11 15:35:00,106.57,106.58,106.52,106.56,15541.0,106.0733,106.0833,106.0236,106.0634,15541.0
2025-02-11 15:40:00,106.56,106.58,106.43,106.44,28589.0,106.0634,106.0833,105.934,105.9439,28589.0
2025-02-11 15:45:00,106.47,106.49,106.35,106.42,21353.0,105.9738,105.9937,105.8543,105.924,21353.0
2025-02-11 15:50:00,106.45,106.58,106.38,106.4,40067.0,105.9539,106.0833,105.8842,105.9041,40067.0
2025-02-11 15:55:00,106.4,106.47,106.34,106.47,98429.0,105.9041,105.9738,105.8444,105.9738,98429.0
2025-02-12 09:30:00,103.97,104.05,103.37,103.43,79204.0,103.4854,103.5651,102.8882,102.948,79204.0
2025-02-12 09:35:00,103.34,103.75,103.32,103.69,28427.0,102.8584,103.2665,102.8385,103.2067,28427.0
2025-02-12 09:40:00,103.66,103.69,103.3,103.45,66592.0,103.1769,103.2067,102.8186,102.9679,66592.0
2025-02-12 09:45:00,103.44,103.68,103.4,103.68,17446.0,102.9579,103.1968,102.9181,103.1968,17446.0
2025-02-12 09:50:00,103.66,103.96,103.63,103.96,21914.0,103.1769,103.4755,103.147,103.4755,21914.0
2025-02-12 09:55:00,103.98,104.04,103.87,104.01,19234.0,103.4954,103.5551,103.3859,103.5253,19234.0
2025-02-12 10:00:00,104.01,104.01,103.32,103.34,35287.0,103.5253,103.5253,102.8385,102.8584,35287.0
2025-02-12 10:05:00,103.34,103.9,103.27,103.78,126822.0,102.8584,103.4158,102.7887,103.2963,126822.0
2025-02-12 10:10:00,103.8,103.8,103.52,103.7,32568.0,103.3162,103.3162,103.0375,103.2167,32568.0
2025-02-12 10:15:00,103.66,103.79,103.57,103.79,21053.0,103.1769,103.3063,103.0873,103.3063,21053.0
2025-02-12 10:20:00,103.81,103.91,103.67,103.85,44068.0,103.3262,103.4257,103.1868,103.366,44068.0
2025-02-12 10:25:00,103.82,103.98,103.8,103.98,17356.0,103.3361,103.4954,103.3162,103.4954,17356.0
2025-02-12 10:30:00,103.99,104.02,103.78,103.95,16355.0,103.5053,103.5352,103.2963,103.4655,16355.0
2025-02-12 10:35:00,103.95,104.32,103.93,104.25,87010.0,103.4655,103.8338,103.4456,103.7641,87010.0
2025-02-12 10:40:00,104.28,104.3,104.15,104.17,31803.0,103.794,103.8139,103.6646,103.6845,31803.0
2025-02-12 10:45:00,104.19,104.21,104.03,104.09,12934.0,103.7044,103.7243,103.5452,103.6049,12934.0
2025-02-12 10:50:00,104.1,104.14,103.99,104.05,7158.0,103.6148,103.6546,103.5053,103.5651,7158.0
2025-02-12 10:55:00,104.06,104.06,103.95,104.0,5935.0,103.575,103.575,103.4655,103.5153,5935.0
2025-02-12 11:00:00,103.97,103.97,103.82,103.84,12134.0,103.4854,103.4854,103.3361,103.356,12134.0
2025-02-12 11:05:00,103.81,103.86,103.57,103.61,14657.0,103.3262,103.376,103.0873,103.1271,14657.0
2025-02-12 11:10:00,103.59,103.67,103.48,103.54,25371.0,103.1072,103.1868,102.9977,103.0574,25371.0
2025-02-12 11:15:00,103.55,103.73,103.54,103.7,18361.0,103.0674,103.2466,103.0574,103.2167,18361.0
2025-02-12 11:20:00,103.7,103.71,103.51,103.64,10897.0,103.2167,103.2267,103.0276,103.157,10897.0
2025-02-12 11:25:00,103.62,103.68,103.56,103.68,17627.0,103.1371,103.1968,103.0773,103.1968,17627.0
2025-02-12 11:30:00,103.67,103.75,103.63,103.68,16421.0,103.1868,103.2665,103.147,103.1968,16421.0
2025-02-12 11:35:00,103.69,103.91,103.65,103.85,13981.0,103.2067,103.4257,103.1669,103.366,13981.0
2025-02-12 11:40:00,103.84,103.94,103.81,103.93,21395.0,103.356,103.4556,103.3262,103.4456,21395.0
2025-02-12 11:45:00,103.93,103.97,103.86,103.94,11931.0,103.4456,103.4854,103.376,103.4556,11931.0
2025-02-12 11:50:00,103.95,104.19,103.94,104.18,21552.0,103.4655,103.7044,103.4556,103.6945,21552.0
2025-02-12 11:55:00,104.2,104.29,104.19,104.23,15810.0,103.7144,103.8039,103.7044,103.7442,15810.0
2025-02-12 12:00:00,104.24,104.32,104.17,104.3,123488.0,103.7542,103.8338,103.6845,103.8139,123488.0
2025-02-12 12:05:00,104.3,104.4,104.29,104.34,23948.0,103.8139,103.9134,103.8039,103.8537,23948.0
2025-02-12 12:10:00,104.36,104.53,104.31,104.51,38644.0,103.8736,104.0428,103.8239,104.0229,38644.0
2025-02-12 12:15:00,104.48,104.56,104.47,104.54,8839.0,103.9931,104.0727,103.9831,104.0528,8839.0
2025-02-12 12:20:00,104.54,104.7,104.46,104.48,60865.0,104.0528,104.212,103.9732,103.9931,60865.0
2025-02-12 12:25:00,104.48,104.55,104.46,104.51,21927.0,103.9931,104.0627,103.9732,104.0229,21927.0
2025-02-12 12:30:00,104.51,104.58,104.47,104.5,10049.0,104.0229,104.0926,103.9831,104.013,10049.0
2025-02-12 12:35:00,104.51,104.56,104.43,104.48,15533.0,104.0229,104.0727,103.9433,103.9931,15533.0
2025-02-12 12:40:00,104.48,104.54,104.43,104.54,14744.0,103.9931,104.0528,103.9433,104.0528,14744.0
2025-02-12 12:45:00,104.53,104.72,104.53,104.71,28100.0,104.0428,104.2319,104.0428,104.222,28100.0
2025-02-12 12:50:00,104.7,104.77,104.68,104.76,75227.0,104.212,104.2817,104.1921,104.2718,75227.0
2025-02-12 12:55:00,104.75,104.82,104.73,104.8,13609.0,104.2618,104.3315,104.2419,104.3116,13609.0
2025-02-12 13:00:00,104.81,104.94,104.81,104.84,15599.0,104.3215,104.4509,104.3215,104.3514,15599.0
2025-02-12 13:05:00,104.85,104.91,104.69,104.69,41815.0,104.3613,104.4211,104.2021,104.2021,41815.0
2025-02-12 13:10:00,104.68,104.68,104.61,104.64,4711.0,104.1921,104.1921,104.1225,104.1523,4711.0
2025-02-12 13:15:00,104.65,104.65,104.54,104.56,8890.0,104.1623,104.1623,104.0528,104.0727,8890.0
2025-02-12 13:20:00,104.58,104.59,104.42,104.43,4480.0,104.0926,104.1025,103.9333,103.9433,4480.0
2025-02-12 13:25:00,104.45,104.46,104.29,104.32,53107.0,103.9632,103.9732,103.8039,103.8338,53107.0
2025-02-12 13:30:00,104.32,104.51,104.3,104.49,54550.0,103.8338,104.0229,103.8139,104.003,54550.0
2025-02-12 13:35:00,104.49,104.55,104.47,104.52,8799.0,104.003,104.0627,103.9831,104.0329,8799.0
2025-02-12 13:40:00,104.53,104.53,104.43,104.43,3997.0,104.0428,104.0428,103.9433,103.9433,3997.0
2025-02-12 13:45:00,104.42,104.53,104.42,104.43,3101.0,103.9333,104.0428,103.9333,103.9433,3101.0
2025-02-12 13:50:00,104.42,104.47,104.4,104.47,3407.0,103.9333,103.9831,103.9134,103.9831,3407.0
2025-02-12 13:55:00,104.47,104.54,104.47,104.53,6663.0,103.9831,104.0528,103.9831,104.0428,6663.0
2025-02-12 14:00:00,104.52,104.56,104.48,104.55,4014.0,104.0329,104.0727,103.9931,104.0627,4014.0
2025-02-12 14:05:00,104.54,104.65,104.52,104.64,7135.0,104.0528,104.1623,104.0329,104.1523,7135.0
2025-02-12 14:10:00,104.62,104.62,104.47,104.49,24957.0,104.1324,104.1324,103.9831,104.003,24957.0
2025-02-12 14:15:00,104.5,104.5,104.43,104.45,4900.0,104.013,104.013,103.9433,103.9632,4900.0
2025-02-12 14:20:00,104.43,104.58,104.43,104.53,25789.0,103.9433,104.0926,103.9433,104.0428,25789.0
2025-02-12 14:25:00,104.55,104.61,104.51,104.6,4620.0,104.0627,104.1225,104.0229,104.1125,4620.0
2025-02-12 14:30:00,104.63,104.66,104.62,104.64,8730.0,104.1424,104.1722,104.1324,104.1523,8730.0
2025-02-12 14:35:00,104.64,104.77,104.63,104.76,7976.0,104.1523,104.2817,104.1424,104.2718,7976.0
2025-02-12 14:40:00,104.76,104.79,104.71,104.72,15513.0,104.2718,104.3016,104.222,104.2319,15513.0
2025-02-12 14:45:00,104.7,104.76,104.68,104.73,9580.0,104.212,104.2718,104.1921,104.2419,9580.0
2025-02-12 14:50:00,104.72,104.78,104.66,104.78,7591.0,104.2319,104.2917,104.1722,104.2917,7591.0
2025-02-12 14:55:00,104.77,104.79,104.6,104.66,36754.0,104.2817,104.3016,104.1125,104.1722,36754.0
2025-02-12 15:00:00,104.67,104.67,104.53,104.57,119098.0,104.1822,104.1822,104.0428,104.0826,119098.0
2025-02-12 15:05:00,104.57,104.71,104.56,104.69,15251.0,104.0826,104.222,104.0727,104.2021,15251.0
2025-02-12 15:10:00,104.69,104.76,104.66,104.72,14387.0,104.2021,104.2718,104.1722,104.2319,14387.0
2025-02-12 15:15:00,104.72,104.72,104.6,104.64,39624.0,104.2319,104.2319,104.1125,104.1523,39624.0
2025-02-12 15:20:00,104.65,104.73,104.62,104.72,30400.0,104.1623,104.2419,104.1324,104.2319,30400.0
2025-02-12 15:25:00,104.72,104.77,104.65,104.65,27575.0,104.2319,104.2817,104.1623,104.1623,27575.0
2025-02-12 15:30:00,104.66,104.75,104.66,104.7,16119.0,104.1722,104.2618,104.1722,104.212,16119.0
2025-02-12 15:35:00,104.68,104.75,104.68,104.73,23888.0,104.1921,104.2618,104.1921,104.2419,23888.0
2025-02-12 15:40:00,104.74,104.83,104.58,104.59,105788.0,104.2519,104.3414,104.0926,104.1025,105788.0
2025-02-12 15:45:00,104.58,104.67,104.54,104.66,135881.0,104.0926,104.1822,104.0528,104.1722,135881.0
2025-02-12 15:50:00,104.65,104.89,104.65,104.74,117143.0,104.1623,104.4012,104.1623,104.2519,117143.0
2025-02-12 15:55:00,104.74,104.94,104.74,104.89,209771.0,104.2519,104.4509,104.2519,104.4012,209771.0
2025-02-13 09:30:00,105.97,106.0,105.04,105.04,39727.0,105.4761,105.506,104.5505,104.5505,39727.0
2025-02-13 09:35:00,104.98,105.34,104.97,105.27,16905.0,104.4907,104.8491,104.4808,104.7794,16905.0
2025-02-13 09:40:00,105.34,105.58,105.33,105.56,10546.0,104.8491,105.0879,104.8391,105.068,10546.0
2025-02-13 09:45:00,105.58,105.69,105.52,105.59,16939.0,105.0879,105.1974,105.0282,105.0979,16939.0
2025-02-13 09:50:00,105.6,105.63,105.36,105.37,31182.0,105.1078,105.1377,104.869,104.8789,31182.0
2025-02-13 09:55:00,105.39,105.43,105.21,105.25,20592.0,104.8988,104.9386,104.7197,104.7595,20592.0
2025-02-13 10:00:00,105.27,105.54,105.27,105.36,43344.0,104.7794,105.0481,104.7794,104.869,43344.0
2025-02-13 10:05:00,105.37,105.41,105.21,105.35,24370.0,104.8789,104.9187,104.7197,104.859,24370.0
2025-02-13 10:10:00,105.35,105.57,105.32,105.34,31186.0,104.859,105.078,104.8291,104.8491,31186.0
2025-02-13 10:15:00,105.37,105.62,105.37,105.61,14167.0,104.8789,105.1277,104.8789,105.1178,14167.0
2025-02-13 10:20:00,105.6,105.66,105.49,105.52,14769.0,105.1078,105.1676,104.9984,105.0282,14769.0
2025-02-13 10:25:00,105.5,105.5,105.27,105.45,13071.0,105.0083,105.0083,104.7794,104.9585,13071.0
2025-02-13 10:30:00,105.45,105.46,105.32,105.37,12957.0,104.9585,104.9685,104.8291,104.8789,12957.0
2025-02-13 10:35:00,105.37,105.48,105.31,105.47,22930.0,104.8789,104.9884,104.8192,104.9784,22930.0
2025-02-13 10:40:00,105.45,105.55,105.43,105.44,11319.0,104.9585,105.0581,104.9386,104.9486,11319.0
2025-02-13 10:45:00,105.44,105.53,105.38,105.52,5279.0,104.9486,105.0382,104.8889,105.0282,5279.0
2025-02-13 10:50:00,105.54,105.58,105.43,105.48,11019.0,105.0481,105.0879,104.9386,104.9884,11019.0
2025-02-13 10:55:00,105.49,105.51,105.4,105.43,20185.0,104.9984,105.0183,104.9088,104.9386,20185.0
2025-02-13 11:00:00,105.44,105.55,105.42,105.53,19410.0,104.9486,105.0581,104.9287,105.0382,19410.0
2025-02-13 11:05:00,105.55,105.68,105.49,105.62,15884.0,105.0581,105.1875,104.9984,105.1277,15884.0
2025-02-13 11:10:00,105.63,105.68,105.61,105.66,19520.0,105.1377,105.1875,105.1178,105.1676,19520.0
2025-02-13 11:15:00,105.64,105.65,105.47,105.55,12479.0,105.1477,105.1576,104.9784,105.0581,12479.0
2025-02-13 11:20:00,105.53,105.54,105.42,105.53,15875.0,105.0382,105.0481,104.9287,105.0382,15875.0
2025-02-13 11:25:00,105.51,105.52,105.38,105.39,19042.0,105.0183,105.0282,104.8889,104.8988,19042.0
2025-02-13 11:30:00,105.37,105.53,105.36,105.52,17498.0,104.8789,105.0382,104.869,105.0282,17498.0
2025-02-13 11:35:00,105.53,105.56,105.46,105.48,9244.0,105.0382,105.068,104.9685,104.9884,9244.0
2025-02-13 11:40:00,105.49,105.6,105.48,105.59,13747.0,104.9984,105.1078,104.9884,105.0979,13747.0
2025-02-13 11:45:00,105.58,105.66,105.56,105.66,10325.0,105.0879,105.1676,105.068,105.1676,10325.0
2025-02-13 11:50:00,105.66,105.7,105.58,105.59,9380.0,105.1676,105.2074,105.0879,105.0979,9380.0
2025-02-13 11:55:00,105.54,105.54,105.44,105.49,6862.0,105.0481,105.0481,104.9486,104.9984,6862.0
2025-02-13 12:00:00,105.47,105.48,105.33,105.47,10859.0,104.9784,104.9884,104.8391,104.9784,10859.0
2025-02-13 12:05:00,105.47,105.6,105.45,105.58,6258.0,104.9784,105.1078,104.9585,105.0879,6258.0
2025-02-13 12:10:00,105.58,105.65,105.54,105.61,9979.0,105.0879,105.1576,105.0481,105.1178,9979.0
2025-02-13 12:15:00,105.61,105.62,105.56,105.58,8202.0,105.1178,105.1277,105.068,105.0879,8202.0
2025-02-13 12:20:00,105.57,105.64,105.57,105.62,29665.0,105.078,105.1477,105.078,105.1277,29665.0
2025-02-13 12:25:00,105.61,105.64,105.51,105.53,38552.0,105.1178,105.1477,105.0183,105.0382,38552.0
2025-02-13 12:30:00,105.53,105.57,105.49,105.5,13705.0,105.0382,105.078,104.9984,105.0083,13705.0
2025-02-13 12:35:00,105.52,105.54,105.48,105.53,6347.0,105.0282,105.0481,104.9884,105.0382,6347.0
2025-02-13 12:40:00,105.51,105.52,105.44,105.46,7173.0,105.0183,105.0282,104.9486,104.9685,7173.0
2025-02-13 12:45:00,105.46,105.52,105.43,105.5,8588.0,104.9685,105.0282,104.9386,105.0083,8588.0
2025-02-13 12:50:00,105.49,105.49,105.43,105.45,10452.0,104.9984,104.9984,104.9386,104.9585,10452.0
2025-02-13 12:55:00,105.45,105.45,105.35,105.4,14979.0,104.9585,104.9585,104.859,104.9088,14979.0
2025-02-13 13:00:00,105.39,105.42,105.33,105.38,9095.0,104.8988,104.9287,104.8391,104.8889,9095.0
2025-02-13 13:05:00,105.39,105.41,105.32,105.35,8344.0,104.8988,104.9187,104.8291,104.859,8344.0
2025-02-13 13:10:00,105.35,105.46,105.34,105.42,15732.0,104.859,104.9685,104.8491,104.9287,15732.0
2025-02-13 13:15:00,105.44,105.53,105.31,105.39,21040.0,104.9486,105.0382,104.8192,104.8988,21040.0
2025-02-13 13:20:00,105.35,105.48,105.35,105.48,3643.0,104.859,104.9884,104.859,104.9884,3643.0
2025-02-13 13:25:00,105.51,105.57,105.5,105.51,9648.0,105.0183,105.078,105.0083,105.0183,9648.0
2025-02-13 13:30:00,105.51,105.56,105.47,105.53,7169.0,105.0183,105.068,104.9784,105.0382,7169.0
2025-02-13 13:35:00,105.53,105.65,105.53,105.65,16917.0,105.0382,105.1576,105.0382,105.1576,16917.0
2025-02-13 13:40:00,105.66,105.67,105.24,105.28,56254.0,105.1676,105.1775,104.7495,104.7893,56254.0
2025-02-13 13:45:00,105.34,105.5,105.33,105.48,10408.0,104.8491,105.0083,104.8391,104.9884,10408.0
2025-02-13 13:50:00,105.48,105.59,105.37,105.54,45373.0,104.9884,105.0979,104.8789,105.0481,45373.0
2025-02-13 13:55:00,105.57,105.6,105.46,105.59,8396.0,105.078,105.1078,104.9685,105.0979,8396.0
2025-02-13 14:00:00,105.57,105.73,105.56,105.73,19265.0,105.078,105.2372,105.068,105.2372,19265.0
2025-02-13 14:05:00,105.7,105.85,105.69,105.82,11475.0,105.2074,105.3567,105.1974,105.3268,11475.0
2025-02-13 14:10:00,105.84,105.93,105.78,105.92,10113.0,105.3467,105.4363,105.287,105.4264,10113.0
2025-02-13 14:15:00,105.94,106.11,105.92,106.05,17408.0,105.4463,105.6155,105.4264,105.5557,17408.0
2025-02-13 14:20:00,106.05,106.07,105.9,105.94,21523.0,105.5557,105.5757,105.4064,105.4463,21523.0
2025-02-13 14:25:00,105.93,106.03,105.91,106.01,20149.0,105.4363,105.5358,105.4164,105.5159,20149.0
2025-02-13 14:30:00,106.02,106.03,105.95,105.98,12985.0,105.5259,105.5358,105.4562,105.4861,12985.0
2025-02-13 14:35:00,105.98,105.99,105.91,105.96,9547.0,105.4861,105.496,105.4164,105.4662,9547.0
2025-02-13 14:40:00,105.95,106.01,105.92,105.93,10178.0,105.4562,105.5159,105.4264,105.4363,10178.0
2025-02-13 14:45:00,105.93,106.04,105.91,106.0,13215.0,105.4363,105.5458,105.4164,105.506,13215.0
2025-02-13 14:50:00,106.0,106.09,105.96,105.97,8653.0,105.506,105.5956,105.4662,105.4761,8653.0
2025-02-13 14:55:00,105.98,105.99,105.9,105.91,10107.0,105.4861,105.496,105.4064,105.4164,10107.0
2025-02-13 15:00:00,105.91,106.0,105.85,105.86,14147.0,105.4164,105.506,105.3567,105.3666,14147.0
2025-02-13 15:05:00,105.86,106.0,105.85,105.96,16572.0,105.3666,105.506,105.3567,105.4662,16572.0
2025-02-13 15:10:00,105.95,105.99,105.91,105.98,11956.0,105.4562,105.496,105.4164,105.4861,11956.0
2025-02-13 15:15:00,105.99,106.09,105.99,106.09,18276.0,105.496,105.5956,105.496,105.5956,18276.0
2025-02-13 15:20:00,106.08,106.08,105.96,105.99,11559.0,105.5856,105.5856,105.4662,105.496,11559.0
2025-02-13 15:25:00,105.99,105.99,105.95,105.99,16812.0,105.496,105.496,105.4562,105.496,16812.0
2025-02-13 15:30:00,105.99,106.02,105.93,105.93,24309.0,105.496,105.5259,105.4363,105.4363,24309.0
2025-02-13 15:35:00,105.91,105.94,105.89,105.94,25838.0,105.4164,105.4463,105.3965,105.4463,25838.0
2025-02-13 15:40:00,105.94,105.95,105.83,105.88,32737.0,105.4463,105.4562,105.3368,105.3865,32737.0
2025-02-13 15:45:00,105.87,105.94,105.81,105.94,22373.0,105.3766,105.4463,105.3169,105.4463,22373.0
2025-02-13 15:50:00,105.94,106.12,105.87,105.89,44501.0,105.4463,105.6254,105.3766,105.3965,44501.0
2025-02-13 15:55:00,105.88,106.06,105.88,105.99,150492.0,105.3865,105.5657,105.3865,105.496,150492.0
2025-02-14 09:30:00,106.69,106.98,106.52,106.93,29440.0,106.1928,106.4814,106.0236,106.4316,29440.0
2025-02-14 09:35:00,106.89,107.82,106.89,107.8,35356.0,106.3918,107.3175,106.3918,107.2976,35356.0
2025-02-14 09:40:00,107.84,108.07,107.84,107.94,53700.0,107.3374,107.5663,107.3374,107.4369,53700.0
2025-02-14 09:45:00,107.94,107.96,107.59,107.59,34400.0,107.4369,107.4568,107.0886,107.0886,34400.0
2025-02-14 09:50:00,107.58,107.59,107.31,107.36,51358.0,107.0786,107.0886,106.8099,106.8596,51358.0
2025-02-14 09:55:00,107.35,107.36,107.18,107.34,49255.0,106.8497,106.8596,106.6805,106.8397,49255.0
2025-02-14 10:00:00,107.34,107.39,107.21,107.31,59440.0,106.8397,106.8895,106.7103,106.8099,59440.0
2025-02-14 10:05:00,107.32,107.4,107.31,107.36,56649.0,106.8198,106.8995,106.8099,106.8596,56649.0
2025-02-14 10:10:00,107.36,107.36,107.15,107.15,40972.0,106.8596,106.8596,106.6506,106.6506,40972.0
2025-02-14 10:15:00,107.16,107.22,107.01,107.03,32226.0,106.6606,106.7203,106.5113,106.5312,32226.0
2025-02-14 10:20:00,107.04,107.07,106.87,106.95,19489.0,106.5411,106.571,106.3719,106.4516,19489.0
2025-02-14 10:25:00,106.91,106.93,106.71,106.74,36662.0,106.4117,106.4316,106.2127,106.2425,36662.0
2025-02-14 10:30:00,106.75,106.84,106.7,106.81,51008.0,106.2525,106.3421,106.2027,106.3122,51008.0
2025-02-14 10:35:00,106.83,106.96,106.83,106.85,14483.0,106.3321,106.4615,106.3321,106.352,14483.0
2025-02-14 10:40:00,106.82,106.87,106.76,106.87,13409.0,106.3222,106.3719,106.2624,106.3719,13409.0
2025-02-14 10:45:00,106.89,106.99,106.88,106.99,11683.0,106.3918,106.4914,106.3819,106.4914,11683.0
2025-02-14 10:50:00,106.99,107.09,106.95,106.95,12943.0,106.4914,106.5909,106.4516,106.4516,12943.0
2025-02-14 10:55:00,106.94,106.96,106.88,106.95,19449.0,106.4416,106.4615,106.3819,106.4516,19449.0
2025-02-14 11:00:00,106.96,107.1,106.96,107.1,12816.0,106.4615,106.6009,106.4615,106.6009,12816.0
2025-02-14 11:05:00,107.1,107.1,107.02,107.07,15582.0,106.6009,106.6009,106.5212,106.571,15582.0
2025-02-14 11:10:00,107.06,107.08,106.94,106.94,6966.0,106.561,106.5809,106.4416,106.4416,6966.0
2025-02-14 11:15:00,106.93,106.93,106.76,106.76,11291.0,106.4316,106.4316,106.2624,106.2624,11291.0
2025-02-14 11:20:00,106.75,106.75,106.63,106.66,14494.0,106.2525,106.2525,106.133,106.1629,14494.0
2025-02-14 11:25:00,106.63,106.73,106.62,106.68,11455.0,106.133,106.2326,106.1231,106.1828,11455.0
2025-02-14 11:30:00,106.67,106.67,106.53,106.64,16717.0,106.1729,106.1729,106.0335,106.143,16717.0
2025-02-14 11:35:00,106.64,106.67,106.62,106.66,5920.0,106.143,106.1729,106.1231,106.1629,5920.0
2025-02-14 11:40:00,106.7,106.79,106.64,106.64,21069.0,106.2027,106.2923,106.143,106.143,21069.0
2025-02-14 11:45:00,106.63,106.63,106.53,106.57,14570.0,106.133,106.133,106.0335,106.0733,14570.0
2025-02-14 11:50:00,106.56,106.69,106.56,106.69,5700.0,106.0634,106.1928,106.0634,106.1928,5700.0
2025-02-14 11:55:00,106.68,106.69,106.65,106.69,6919.0,106.1828,106.1928,106.1529,106.1928,6919.0
2025-02-14 12:00:00,106.68,106.68,106.63,106.64,7173.0,106.1828,106.1828,106.133,106.143,7173.0
2025-02-14 12:05:00,106.64,106.64,106.56,106.61,10281.0,106.143,106.143,106.0634,106.1131,10281.0
2025-02-14 12:10:00,106.59,106.64,106.49,106.52,4219.0,106.0932,106.143,105.9937,106.0236,4219.0
2025-02-14 12:15:00,106.51,106.54,106.49,106.51,3668.0,106.0136,106.0435,105.9937,106.0136,3668.0
2025-02-14 12:20:00,106.51,106.56,106.5,106.56,3090.0,106.0136,106.0634,106.0036,106.0634,3090.0
2025-02-14 12:25:00,106.55,106.55,106.44,106.5,7140.0,106.0534,106.0534,105.9439,106.0036,7140.0
2025-02-14 12:30:00,106.51,106.53,106.44,106.49,3450.0,106.0136,106.0335,105.9439,105.9937,3450.0
2025-02-14 12:35:00,106.5,106.51,106.48,106.48,1153.0,106.0036,106.0136,105.9837,105.9837,1153.0
2025-02-14 12:40:00,106.46,106.58,106.46,106.56,5885.0,105.9638,106.0833,105.9638,106.0634,5885.0
2025-02-14 12:45:00,106.52,106.57,106.51,106.52,4468.0,106.0236,106.0733,106.0136,106.0236,4468.0
2025-02-14 12:50:00,106.52,106.53,106.49,106.52,7154.0,106.0236,106.0335,105.9937,106.0236,7154.0
2025-02-14 12:55:00,106.53,106.53,106.46,106.47,4300.0,106.0335,106.0335,105.9638,105.9738,4300.0
2025-02-14 13:00:00,106.47,106.48,106.42,106.46,5012.0,105.9738,105.9837,105.924,105.9638,5012.0
2025-02-14 13:05:00,106.47,106.47,106.45,106.45,9465.0,105.9738,105.9738,105.9539,105.9539,9465.0
2025-02-14 13:10:00,106.46,106.49,106.42,106.47,4930.0,105.9638,105.9937,105.924,105.9738,4930.0
2025-02-14 13:15:00,106.45,106.5,106.45,106.49,2117.0,105.9539,106.0036,105.9539,105.9937,2117.0
2025-02-14 13:20:00,106.5,106.63,106.5,106.6,3023.0,106.0036,106.133,106.0036,106.1032,3023.0
2025-02-14 13:25:00,106.58,106.65,106.55,106.63,16452.0,106.0833,106.1529,106.0534,106.133,16452.0
2025-02-14 13:30:00,106.63,106.67,106.6,106.64,13279.0,106.133,106.1729,106.1032,106.143,13279.0
2025-02-14 13:35:00,106.64,106.65,106.55,106.61,4167.0,106.143,106.1529,106.0534,106.1131,4167.0
2025-02-14 13:40:00,106.63,106.66,106.62,106.66,4128.0,106.133,106.1629,106.1231,106.1629,4128.0
2025-02-14 13:45:00,106.66,106.71,106.66,106.68,5001.0,106.1629,106.2127,106.1629,106.1828,5001.0
2025-02-14 13:50:00,106.68,106.71,106.64,106.68,14044.0,106.1828,106.2127,106.143,106.1828,14044.0
2025-02-14 13:55:00,106.69,106.69,106.65,106.68,3383.0,106.1928,106.1928,106.1529,106.1828,3383.0
2025-02-14 14:00:00,106.69,106.76,106.67,106.74,5848.0,106.1928,106.2624,106.1729,106.2425,5848.0
2025-02-14 14:05:00,106.75,106.77,106.69,106.72,5436.0,106.2525,106.2724,106.1928,106.2226,5436.0
2025-02-14 14:10:00,106.71,106.78,106.71,106.76,7663.0,106.2127,106.2823,106.2127,106.2624,7663.0
2025-02-14 14:15:00,106.75,106.76,106.68,106.72,4932.0,106.2525,106.2624,106.1828,106.2226,4932.0
2025-02-14 14:20:00,106.68,106.72,106.68,106.71,5597.0,106.1828,106.2226,106.1828,106.2127,5597.0
2025-02-14 14:25:00,106.72,106.72,106.61,106.63,3800.0,106.2226,106.2226,106.1131,106.133,3800.0
2025-02-14 14:30:00,106.63,106.73,106.62,106.7,6638.0,106.133,106.2326,106.1231,106.2027,6638.0
2025-02-14 14:35:00,106.68,106.75,106.67,106.75,3736.0,106.1828,106.2525,106.1729,106.2525,3736.0
2025-02-14 14:40:00,106.77,106.77,106.74,106.75,3511.0,106.2724,106.2724,106.2425,106.2525,3511.0
2025-02-14 14:45:00,106.74,106.76,106.67,106.67,6146.0,106.2425,106.2624,106.1729,106.1729,6146.0
2025-02-14 14:50:00,106.68,106.71,106.66,106.69,5429.0,106.1828,106.2127,106.1629,106.1928,5429.0
2025-02-14 14:55:00,106.67,106.71,106.63,106.71,10129.0,106.1729,106.2127,106.133,106.2127,10129.0
2025-02-14 15:00:00,106.7,106.72,106.63,106.65,11135.0,106.2027,106.2226,106.133,106.1529,11135.0
2025-02-14 15:05:00,106.65,106.66,106.56,106.56,6243.0,106.1529,106.1629,106.0634,106.0634,6243.0
2025-02-14 15:10:00,106.57,106.63,106.53,106.62,6152.0,106.0733,106.133,106.0335,106.1231,6152.0
2025-02-14 15:15:00,106.63,106.72,106.63,106.67,4857.0,106.133,106.2226,106.133,106.1729,4857.0
2025-02-14 15:20:00,106.67,106.67,106.58,106.58,11364.0,106.1729,106.1729,106.0833,106.0833,11364.0
2025-02-14 15:25:00,106.58,106.59,106.5,106.51,17291.0,106.0833,106.0932,106.0036,106.0136,17291.0
2025-02-14 15:30:00,106.51,106.52,106.47,106.47,16804.0,106.0136,106.0236,105.9738,105.9738,16804.0
2025-02-14 15:35:00,106.47,106.57,106.44,106.56,16017.0,105.9738,106.0733,105.9439,106.0634,16017.0
2025-02-14 15:40:00,106.56,106.56,106.38,106.42,8945.0,106.0634,106.0634,105.8842,105.924,8945.0
2025-02-14 15:45:00,106.42,106.51,106.42,106.49,16913.0,105.924,106.0136,105.924,105.9937,16913.0
2025-02-14 15:50:00,106.49,106.71,106.49,106.65,35290.0,105.9937,106.2127,105.9937,106.1529,35290.0
2025-02-14 15:55:00,106.63,106.79,106.62,106.69,87534.0,106.133,106.2923,106.1231,106.1928,87534.0
2025-02-18 09:30:00,106.28,106.28,105.83,105.93,35782.0,105.7847,105.7847,105.3368,105.4363,35782.0
2025-02-18 09:35:00,105.95,106.0,105.73,105.88,22172.0,105.4562,105.506,105.2372,105.3865,22172.0
2025-02-18 09:40:00,105.85,105.85,105.46,105.58,14081.0,105.3567,105.3567,104.9685,105.0879,14081.0
2025-02-18 09:45:00,105.58,105.78,105.57,105.77,22063.0,105.0879,105.287,105.078,105.277,22063.0
2025-02-18 09:50:00,105.77,105.85,105.69,105.77,27418.0,105.277,105.3567,105.1974,105.277,27418.0
2025-02-18 09:55:00,105.77,105.82,105.72,105.75,21885.0,105.277,105.3268,105.2273,105.2571,21885.0
2025-02-18 10:00:00,105.69,105.77,105.47,105.47,15731.0,105.1974,105.277,104.9784,104.9784,15731.0
2025-02-18 10:05:00,105.47,105.47,105.18,105.28,9646.0,104.9784,104.9784,104.6898,104.7893,9646.0
2025-02-18 10:10:00,105.31,105.38,105.22,105.35,10812.0,104.8192,104.8889,104.7296,104.859,10812.0
2025-02-18 10:15:00,105.37,105.61,105.37,105.55,11173.0,104.8789,105.1178,104.8789,105.0581,11173.0
2025-02-18 10:20:00,105.6,105.68,105.55,105.66,8478.0,105.1078,105.1875,105.0581,105.1676,8478.0
2025-02-18 10:25:00,105.69,105.92,105.69,105.81,17961.0,105.1974,105.4264,105.1974,105.3169,17961.0
2025-02-18 10:30:00,105.82,106.01,105.81,105.98,16582.0,105.3268,105.5159,105.3169,105.4861,16582.0
2025-02-18 10:35:00,105.98,106.04,105.92,106.01,7351.0,105.4861,105.5458,105.4264,105.5159,7351.0
2025-02-18 10:40:00,106.03,106.04,105.86,105.94,11540.0,105.5358,105.5458,105.3666,105.4463,11540.0
2025-02-18 10:45:00,105.94,105.97,105.89,105.94,8156.0,105.4463,105.4761,105.3965,105.4463,8156.0
2025-02-18 10:50:00,105.95,106.06,105.93,105.94,10519.0,105.4562,105.5657,105.4363,105.4463,10519.0
2025-02-18 10:55:00,105.95,106.01,105.87,106.01,9364.0,105.4562,105.5159,105.3766,105.5159,9364.0
2025-02-18 11:00:00,105.98,106.03,105.92,105.95,3615.0,105.4861,105.5358,105.4264,105.4562,3615.0
2025-02-18 11:05:00,105.93,105.93,105.83,105.84,5137.0,105.4363,105.4363,105.3368,105.3467,5137.0
2025-02-18 11:10:00,105.84,105.93,105.73,105.73,4087.0,105.3467,105.4363,105.2372,105.2372,4087.0
2025-02-18 11:15:00,105.76,105.76,105.53,105.53,4729.0,105.2671,105.2671,105.0382,105.0382,4729.0
2025-02-18 11:20:00,105.54,105.54,105.35,105.37,3354.0,105.0481,105.0481,104.859,104.8789,3354.0
2025-02-18 11:25:00,105.35,105.38,105.27,105.31,4777.0,104.859,104.8889,104.7794,104.8192,4777.0
2025-02-18 11:30:00,105.31,105.36,105.28,105.36,9756.0,104.8192,104.869,104.7893,104.869,9756.0
2025-02-18 11:35:00,105.35,105.37,105.23,105.28,10688.0,104.859,104.8789,104.7396,104.7893,10688.0
2025-02-18 11:40:00,105.27,105.28,105.14,105.16,5226.0,104.7794,104.7893,104.65,104.6699,5226.0
2025-02-18 11:45:00,105.1,105.15,105.09,105.14,5677.0,104.6102,104.6599,104.6002,104.65,5677.0
2025-02-18 11:50:00,105.12,105.17,105.04,105.04,6688.0,104.6301,104.6798,104.5505,104.5505,6688.0
2025-02-18 11:55:00,105.04,105.11,105.01,105.09,14159.0,104.5505,104.6201,104.5206,104.6002,14159.0
2025-02-18 12:00:00,105.09,105.15,105.07,105.15,5432.0,104.6002,104.6599,104.5803,104.6599,5432.0
2025-02-18 12:05:00,105.14,105.26,105.13,105.2,12679.0,104.65,104.7694,104.64,104.7097,12679.0
2025-02-18 12:10:00,105.2,105.23,105.16,105.2,8530.0,104.7097,104.7396,104.6699,104.7097,8530.0
2025-02-18 12:15:00,105.18,105.19,105.12,105.19,9778.0,104.6898,104.6998,104.6301,104.6998,9778.0
2025-02-18 12:20:00,105.17,105.18,105.01,105.03,10378.0,104.6798,104.6898,104.5206,104.5405,10378.0
2025-02-18 12:25:00,105.03,105.07,105.02,105.03,9101.0,104.5405,104.5803,104.5305,104.5405,9101.0
2025-02-18 12:30:00,105.01,105.09,104.97,104.97,8126.0,104.5206,104.6002,104.4808,104.4808,8126.0
2025-02-18 12:35:00,104.97,104.99,104.83,104.83,5116.0,104.4808,104.5007,104.3414,104.3414,5116.0
2025-02-18 12:40:00,104.83,104.87,104.83,104.87,3140.0,104.3414,104.3812,104.3414,104.3812,3140.0
2025-02-18 12:45:00,104.87,104.93,104.83,104.93,6347.0,104.3812,104.441,104.3414,104.441,6347.0
2025-02-18 12:50:00,104.94,105.02,104.91,104.93,12604.0,104.4509,104.5305,104.4211,104.441,12604.0
2025-02-18 12:55:00,104.93,104.93,104.77,104.79,4759.0,104.441,104.441,104.2817,104.3016,4759.0
2025-02-18 13:00:00,104.8,104.81,104.7,104.78,9421.0,104.3116,104.3215,104.212,104.2917,9421.0
2025-02-18 13:05:00,104.77,104.82,104.75,104.78,9800.0,104.2817,104.3315,104.2618,104.2917,9800.0
2025-02-18 13:10:00,104.79,104.92,104.79,104.92,6316.0,104.3016,104.431,104.3016,104.431,6316.0
2025-02-18 13:15:00,104.93,104.93,104.8,104.81,6855.0,104.441,104.441,104.3116,104.3215,6855.0
2025-02-18 13:20:00,104.77,104.81,104.71,104.8,12588.0,104.2817,104.3215,104.222,104.3116,12588.0
2025-02-18 13:25:00,104.8,104.87,104.73,104.73,6300.0,104.3116,104.3812,104.2419,104.2419,6300.0
2025-02-18 13:30:00,104.75,104.8,104.72,104.76,4489.0,104.2618,104.3116,104.2319,104.2718,4489.0
2025-02-18 13:35:00,104.75,104.81,104.72,104.81,3780.0,104.2618,104.3215,104.2319,104.3215,3780.0
2025-02-18 13:40:00,104.8,104.89,104.8,104.87,4778.0,104.3116,104.4012,104.3116,104.3812,4778.0
2025-02-18 13:45:00,104.86,104.93,104.85,104.92,5600.0,104.3713,104.441,104.3613,104.431,5600.0
2025-02-18 13:50:00,104.91,105.03,104.91,104.97,4250.0,104.4211,104.5405,104.4211,104.4808,4250.0
2025-02-18 13:55:00,105.0,105.0,104.89,104.95,3950.0,104.5106,104.5106,104.4012,104.4609,3950.0
2025-02-18 14:00:00,104.95,105.03,104.94,105.03,5480.0,104.4609,104.5405,104.4509,104.5405,5480.0
2025-02-18 14:05:00,105.06,105.07,104.96,104.97,5979.0,104.5704,104.5803,104.4708,104.4808,5979.0
2025-02-18 14:10:00,104.97,104.98,104.87,104.9,3200.0,104.4808,104.4907,104.3812,104.4111,3200.0
2025-02-18 14:15:00,104.9,104.97,104.75,104.75,5370.0,104.4111,104.4808,104.2618,104.2618,5370.0
2025-02-18 14:20:00,104.73,104.9,104.7,104.87,30818.0,104.2419,104.4111,104.212,104.3812,30818.0
2025-02-18 14:25:00,104.86,104.86,104.76,104.82,5875.0,104.3713,104.3713,104.2718,104.3315,5875.0
2025-02-18 14:30:00,104.8,104.98,104.8,104.98,11072.0,104.3116,104.4907,104.3116,104.4907,11072.0
2025-02-18 14:35:00,104.98,105.03,104.97,104.97,16626.0,104.4907,104.5405,104.4808,104.4808,16626.0
2025-02-18 14:40:00,104.97,105.15,104.96,105.15,7400.0,104.4808,104.6599,104.4708,104.6599,7400.0
2025-02-18 14:45:00,105.15,105.19,105.12,105.17,12493.0,104.6599,104.6998,104.6301,104.6798,12493.0
2025-02-18 14:50:00,105.17,105.24,105.15,105.17,6738.0,104.6798,104.7495,104.6599,104.6798,6738.0
2025-02-18 14:55:00,105.17,105.19,105.11,105.14,5800.0,104.6798,104.6998,104.6201,104.65,5800.0
2025-02-18 15:00:00,105.15,105.16,105.07,105.16,7399.0,104.6599,104.6699,104.5803,104.6699,7399.0
2025-02-18 15:05:00,105.17,105.19,105.1,105.16,9780.0,104.6798,104.6998,104.6102,104.6699,9780.0
2025-02-18 15:10:00,105.15,105.23,105.12,105.2,5340.0,104.6599,104.7396,104.6301,104.7097,5340.0
2025-02-18 15:15:00,105.2,105.3,105.2,105.28,8142.0,104.7097,104.8092,104.7097,104.7893,8142.0
2025-02-18 15:20:00,105.27,105.37,105.27,105.34,10496.0,104.7794,104.8789,104.7794,104.8491,10496.0
2025-02-18 15:25:00,105.36,105.36,105.16,105.22,13358.0,104.869,104.869,104.6699,104.7296,13358.0
2025-02-18 15:30:00,105.22,105.3,105.21,105.27,16504.0,104.7296,104.8092,104.7197,104.7794,16504.0
2025-02-18 15:35:00,105.27,105.34,105.24,105.31,7809.0,104.7794,104.8491,104.7495,104.8192,7809.0
2025-02-18 15:40:00,105.3,105.31,105.22,105.22,39736.0,104.8092,104.8192,104.7296,104.7296,39736.0
2025-02-18 15:45:00,105.22,105.31,105.18,105.25,22343.0,104.7296,104.8192,104.6898,104.7595,22343.0
2025-02-18 15:50:00,105.31,105.47,105.23,105.25,38726.0,104.8192,104.9784,104.7396,104.7595,38726.0
2025-02-18 15:55:00,105.23,105.49,105.22,105.46,181575.0,104.7396,104.9984,104.7296,104.9685,181575.0
2025-02-19 09:30:00,103.8,103.95,102.93,103.54,83327.0,103.3162,103.4655,102.4503,103.0574,83327.0
2025-02-19 09:35:00,103.53,103.56,103.02,103.22,53486.0,103.0475,103.0773,102.5399,102.7389,53486.0
2025-02-19 09:40:00,103.19,103.3,102.97,103.13,28561.0,102.7091,102.8186,102.4901,102.6494,28561.0
2025-02-19 09:45:00,103.13,103.35,103.05,103.23,59150.0,102.6494,102.8683,102.5697,102.7489,59150.0
2025-02-19 09:50:00,103.24,103.47,103.18,103.43,94759.0,102.7588,102.9878,102.6991,102.948,94759.0
2025-02-19 09:55:00,103.41,103.7,103.36,103.68,47135.0,102.928,103.2167,102.8783,103.1968,47135.0
2025-02-19 10:00:00,103.7,104.1,103.63,103.96,26349.0,103.2167,103.6148,103.147,103.4755,26349.0
2025-02-19 10:05:00,103.96,103.99,103.69,103.69,34977.0,103.4755,103.5053,103.2067,103.2067,34977.0
2025-02-19 10:10:00,103.67,103.76,103.58,103.71,25289.0,103.1868,103.2764,103.0973,103.2267,25289.0
2025-02-19 10:15:00,103.71,103.79,103.71,103.74,27575.0,103.2267,103.3063,103.2267,103.2565,27575.0
2025-02-19 10:20:00,103.73,103.81,103.63,103.81,19262.0,103.2466,103.3262,103.147,103.3262,19262.0
2025-02-19 10:25:00,103.82,103.87,103.73,103.81,22310.0,103.3361,103.3859,103.2466,103.3262,22310.0
2025-02-19 10:30:00,103.81,104.11,103.8,104.1,43277.0,103.3262,103.6248,103.3162,103.6148,43277.0
2025-02-19 10:35:00,104.09,104.2,104.05,104.06,21031.0,103.6049,103.7144,103.5651,103.575,21031.0
2025-02-19 10:40:00,104.06,104.07,103.67,103.75,30838.0,103.575,103.585,103.1868,103.2665,30838.0
2025-02-19 10:45:00,103.75,103.75,103.52,103.54,30078.0,103.2665,103.2665,103.0375,103.0574,30078.0
2025-02-19 10:50:00,103.52,103.55,103.44,103.44,20058.0,103.0375,103.0674,102.9579,102.9579,20058.0
2025-02-19 10:55:00,103.46,103.56,103.4,103.47,18085.0,102.9778,103.0773,102.9181,102.9878,18085.0
2025-02-19 11:00:00,103.43,103.58,103.42,103.55,18862.0,102.948,103.0973,102.938,103.0674,18862.0
2025-02-19 11:05:00,103.55,103.64,103.55,103.64,16714.0,103.0674,103.157,103.0674,103.157,16714.0
2025-02-19 11:10:00,103.64,103.64,103.45,103.46,15078.0,103.157,103.157,102.9679,102.9778,15078.0
2025-02-19 11:15:00,103.49,103.49,103.39,103.41,22006.0,103.0077,103.0077,102.9081,102.928,22006.0
2025-02-19 11:20:00,103.41,103.45,103.35,103.39,23519.0,102.928,102.9679,102.8683,102.9081,23519.0
2025-02-19 11:25:00,103.4,103.47,103.39,103.44,14625.0,102.9181,102.9878,102.9081,102.9579,14625.0
2025-02-19 11:30:00,103.42,103.47,103.34,103.46,16521.0,102.938,102.9878,102.8584,102.9778,16521.0
2025-02-19 11:35:00,103.47,103.48,103.22,103.22,12292.0,102.9878,102.9977,102.7389,102.7389,12292.0
2025-02-19 11:40:00,103.22,103.36,103.18,103.2,21977.0,102.7389,102.8783,102.6991,102.719,21977.0
2025-02-19 11:45:00,103.22,103.29,103.19,103.25,12799.0,102.7389,102.8086,102.7091,102.7688,12799.0
2025-02-19 11:50:00,103.27,103.29,103.18,103.19,12212.0,102.7887,102.8086,102.6991,102.7091,12212.0
2025-02-19 11:55:00,103.2,103.28,103.16,103.18,14149.0,102.719,102.7987,102.6792,102.6991,14149.0
2025-02-19 12:00:00,103.17,103.33,103.14,103.29,24210.0,102.6892,102.8484,102.6593,102.8086,24210.0
2025-02-19 12:05:00,103.29,103.35,103.19,103.23,17289.0,102.8086,102.8683,102.7091,102.7489,17289.0
2025-02-19 12:10:00,103.25,103.26,103.17,103.25,17463.0,102.7688,102.7787,102.6892,102.7688,17463.0
2025-02-19 12:15:00,103.3,103.32,103.25,103.27,15072.0,102.8186,102.8385,102.7688,102.7887,15072.0
2025-02-19 12:20:00,103.28,103.31,103.24,103.29,12879.0,102.7987,102.8285,102.7588,102.8086,12879.0
2025-02-19 12:25:00,103.29,103.35,103.26,103.33,15036.0,102.8086,102.8683,102.7787,102.8484,15036.0
2025-02-19 12:30:00,103.35,103.39,103.31,103.33,18118.0,102.8683,102.9081,102.8285,102.8484,18118.0
2025-02-19 12:35:00,103.34,103.49,103.34,103.45,20145.0,102.8584,103.0077,102.8584,102.9679,20145.0
2025-02-19 12:40:00,103.46,103.46,103.33,103.36,17011.0,102.9778,102.9778,102.8484,102.8783,17011.0
2025-02-19 12:45:00,103.36,103.39,103.32,103.38,8045.0,102.8783,102.9081,102.8385,102.8982,8045.0
2025-02-19 12:50:00,103.41,103.5,103.41,103.46,11236.0,102.928,103.0176,102.928,102.9778,11236.0
2025-02-19 12:55:00,103.48,103.51,103.34,103.34,6390.0,102.9977,103.0276,102.8584,102.8584,6390.0
2025-02-19 13:00:00,103.33,103.37,103.29,103.37,5089.0,102.8484,102.8882,102.8086,102.8882,5089.0
2025-02-19 13:05:00,103.37,103.47,103.36,103.43,8872.0,102.8882,102.9878,102.8783,102.948,8872.0
2025-02-19 13:10:00,103.45,103.45,103.26,103.26,7970.0,102.9679,102.9679,102.7787,102.7787,7970.0
2025-02-19 13:15:00,103.28,103.33,103.24,103.25,8348.0,102.7987,102.8484,102.7588,102.7688,8348.0
2025-02-19 13:20:00,103.23,103.35,103.22,103.34,8696.0,102.7489,102.8683,102.7389,102.8584,8696.0
2025-02-19 13:25:00,103.33,103.43,103.33,103.43,5536.0,102.8484,102.948,102.8484,102.948,5536.0
2025-02-19 13:30:00,103.44,103.48,103.42,103.46,8749.0,102.9579,102.9977,102.938,102.9778,8749.0
2025-02-19 13:35:00,103.45,103.47,103.4,103.43,12573.0,102.9679,102.9878,102.9181,102.948,12573.0
2025-02-19 13:40:00,103.44,103.53,103.43,103.5,8361.0,102.9579,103.0475,102.948,103.0176,8361.0
2025-02-19 13:45:00,103.49,103.53,103.46,103.5,9637.0,103.0077,103.0475,102.9778,103.0176,9637.0
2025-02-19 13:50:00,103.49,103.54,103.36,103.38,15564.0,103.0077,103.0574,102.8783,102.8982,15564.0
2025-02-19 13:55:00,103.39,103.44,103.38,103.41,6167.0,102.9081,102.9579,102.8982,102.928,6167.0
2025-02-19 14:00:00,103.37,103.45,103.37,103.43,5077.0,102.8882,102.9679,102.8882,102.948,5077.0
2025-02-19 14:05:00,103.43,103.64,103.43,103.64,52635.0,102.948,103.157,102.948,103.157,52635.0
2025-02-19 14:10:00,103.66,103.78,103.64,103.78,12052.0,103.1769,103.2963,103.157,103.2963,12052.0
2025-02-19 14:15:00,103.84,103.99,103.81,103.98,40437.0,103.356,103.5053,103.3262,103.4954,40437.0
2025-02-19 14:20:00,103.99,104.12,103.99,104.1,22216.0,103.5053,103.6347,103.5053,103.6148,22216.0
2025-02-19 14:25:00,104.09,104.11,104.05,104.07,12802.0,103.6049,103.6248,103.5651,103.585,12802.0
2025-02-19 14:30:00,104.08,104.15,104.06,104.14,8655.0,103.5949,103.6646,103.575,103.6546,8655.0
2025-02-19 14:35:00,104.15,104.17,104.12,104.16,14142.0,103.6646,103.6845,103.6347,103.6746,14142.0
2025-02-19 14:40:00,104.16,104.19,104.09,104.15,11297.0,103.6746,103.7044,103.6049,103.6646,11297.0
2025-02-19 14:45:00,104.17,104.27,104.15,104.21,8773.0,103.6845,103.784,103.6646,103.7243,8773.0
2025-02-19 14:50:00,104.21,104.28,104.2,104.24,9370.0,103.7243,103.794,103.7144,103.7542,9370.0
2025-02-19 14:55:00,104.26,104.27,104.16,104.19,9452.0,103.7741,103.784,103.6746,103.7044,9452.0
2025-02-19 15:00:00,104.19,104.4,104.18,104.4,23343.0,103.7044,103.9134,103.6945,103.9134,23343.0
2025-02-19 15:05:00,104.39,104.39,104.25,104.25,15554.0,103.9035,103.9035,103.7641,103.7641,15554.0
2025-02-19 15:10:00,104.25,104.31,104.22,104.3,23875.0,103.7641,103.8239,103.7343,103.8139,23875.0
2025-02-19 15:15:00,104.31,104.38,104.31,104.33,22443.0,103.8239,103.8935,103.8239,103.8438,22443.0
2025-02-19 15:20:00,104.35,104.41,104.33,104.41,8172.0,103.8637,103.9234,103.8438,103.9234,8172.0
2025-02-19 15:25:00,104.43,104.44,104.26,104.28,14678.0,103.9433,103.9532,103.7741,103.794,14678.0
2025-02-19 15:30:00,104.28,104.35,104.27,104.33,25853.0,103.794,103.8637,103.784,103.8438,25853.0
2025-02-19 15:35:00,104.33,104.34,104.21,104.24,28714.0,103.8438,103.8537,103.7243,103.7542,28714.0
2025-02-19 15:40:00,104.23,104.23,104.14,104.2,16614.0,103.7442,103.7442,103.6546,103.7144,16614.0
2025-02-19 15:45:00,104.2,104.2,104.02,104.06,23643.0,103.7144,103.7144,103.5352,103.575,23643.0
2025-02-19 15:50:00,104.09,104.26,103.97,104.03,94860.0,103.6049,103.7741,103.4854,103.5452,94860.0
2025-02-19 15:55:00,104.02,104.16,104.01,104.11,156801.0,103.5352,103.6746,103.5253,103.6248,156801.0
2025-02-20 09:30:00,103.63,104.22,103.63,104.11,21637.0,103.147,103.7343,103.147,103.6248,21637.0
2025-02-20 09:35:00,104.09,104.18,103.85,103.85,10815.0,103.6049,103.6945,103.366,103.366,10815.0
2025-02-20 09:40:00,103.83,103.9,103.57,103.8,12997.0,103.3461,103.4158,103.0873,103.3162,12997.0
2025-02-20 09:45:00,103.81,103.81,103.61,103.72,6112.0,103.3262,103.3262,103.1271,103.2366,6112.0
2025-02-20 09:50:00,103.68,103.68,103.48,103.51,8887.0,103.1968,103.1968,102.9977,103.0276,8887.0
2025-02-20 09:55:00,103.46,103.49,103.31,103.31,17099.0,102.9778,103.0077,102.8285,102.8285,17099.0
2025-02-20 10:00:00,103.3,103.54,103.29,103.5,11775.0,102.8186,103.0574,102.8086,103.0176,11775.0
2025-02-20 10:05:00,103.52,103.53,103.15,103.16,10042.0,103.0375,103.0475,102.6693,102.6792,10042.0
2025-02-20 10:10:00,103.08,103.26,103.07,103.24,10012.0,102.5996,102.7787,102.5896,102.7588,10012.0
2025-02-20 10:15:00,103.25,103.41,103.2,103.2,10026.0,102.7688,102.928,102.719,102.719,10026.0
2025-02-20 10:20:00,103.21,103.28,103.18,103.2,10013.0,102.729,102.7987,102.6991,102.719,10013.0
2025-02-20 10:25:00,103.22,103.36,103.17,103.31,7384.0,102.7389,102.8783,102.6892,102.8285,7384.0
2025-02-20 10:30:00,103.29,103.38,103.24,103.35,5369.0,102.8086,102.8982,102.7588,102.8683,5369.0
2025-02-20 10:35:00,103.34,103.4,103.29,103.34,4906.0,102.8584,102.9181,102.8086,102.8584,4906.0
2025-02-20 10:40:00,103.33,103.58,103.32,103.57,17975.0,102.8484,103.0973,102.8385,103.0873,17975.0
2025-02-20 10:45:00,103.56,103.62,103.51,103.62,10209.0,103.0773,103.1371,103.0276,103.1371,10209.0
2025-02-20 10:50:00,103.6,103.71,103.55,103.65,11527.0,103.1172,103.2267,103.0674,103.1669,11527.0
2025-02-20 10:55:00,103.65,103.67,103.6,103.62,9154.0,103.1669,103.1868,103.1172,103.1371,9154.0
2025-02-20 11:00:00,103.63,103.63,103.42,103.42,17351.0,103.147,103.147,102.938,102.938,17351.0
2025-02-20 11:05:00,103.4,103.6,103.35,103.56,54621.0,102.9181,103.1172,102.8683,103.0773,54621.0
2025-02-20 11:10:00,103.58,103.58,103.43,103.45,12908.0,103.0973,103.0973,102.948,102.9679,12908.0
2025-02-20 11:15:00,103.43,103.47,103.38,103.44,7900.0,102.948,102.9878,102.8982,102.9579,7900.0
2025-02-20 11:20:00,103.47,103.51,103.43,103.44,7252.0,102.9878,103.0276,102.948,102.9579,7252.0
2025-02-20 11:25:00,103.41,103.52,103.37,103.52,10897.0,102.928,103.0375,102.8882,103.0375,10897.0
2025-02-20 11:30:00,103.5,103.5,103.38,103.38,8565.0,103.0176,103.0176,102.8982,102.8982,8565.0
2025-02-20 11:35:00,103.37,103.37,103.28,103.33,8851.0,102.8882,102.8882,102.7987,102.8484,8851.0
2025-02-20 11:40:00,103.32,103.48,103.3,103.48,9745.0,102.8385,102.9977,102.8186,102.9977,9745.0
2025-02-20 11:45:00,103.48,103.5,103.44,103.48,10946.0,102.9977,103.0176,102.9579,102.9977,10946.0
2025-02-20 11:50:00,103.5,103.57,103.48,103.49,8677.0,103.0176,103.0873,102.9977,103.0077,8677.0
2025-02-20 11:55:00,103.51,103.52,103.39,103.42,5935.0,103.0276,103.0375,102.9081,102.938,5935.0
2025-02-20 12:00:00,103.42,103.45,103.38,103.41,9474.0,102.938,102.9679,102.8982,102.928,9474.0
2025-02-20 12:05:00,103.38,103.56,103.38,103.55,23022.0,102.8982,103.0773,102.8982,103.0674,23022.0
2025-02-20 12:10:00,103.56,103.59,103.48,103.51,11223.0,103.0773,103.1072,102.9977,103.0276,11223.0
2025-02-20 12:15:00,103.5,103.63,103.5,103.58,18161.0,103.0176,103.147,103.0176,103.0973,18161.0
2025-02-20 12:20:00,103.56,103.67,103.54,103.67,13853.0,103.0773,103.1868,103.0574,103.1868,13853.0
2025-02-20 12:25:00,103.66,103.81,103.66,103.81,20085.0,103.1769,103.3262,103.1769,103.3262,20085.0
2025-02-20 12:30:00,103.79,103.85,103.75,103.85,8394.0,103.3063,103.366,103.2665,103.366,8394.0
2025-02-20 12:35:00,103.85,103.88,103.74,103.76,12613.0,103.366,103.3959,103.2565,103.2764,12613.0
2025-02-20 12:40:00,103.77,103.88,103.75,103.86,16199.0,103.2864,103.3959,103.2665,103.376,16199.0
2025-02-20 12:45:00,103.88,103.96,103.88,103.91,20658.0,103.3959,103.4755,103.3959,103.4257,20658.0
2025-02-20 12:50:00,103.93,103.94,103.83,103.86,11314.0,103.4456,103.4556,103.3461,103.376,11314.0
2025-02-20 12:55:00,103.87,103.88,103.8,103.86,6146.0,103.3859,103.3959,103.3162,103.376,6146.0
2025-02-20 13:00:00,103.85,103.89,103.8,103.81,6276.0,103.366,103.4058,103.3162,103.3262,6276.0
2025-02-20 13:05:00,103.81,103.95,103.8,103.93,137886.0,103.3262,103.4655,103.3162,103.4456,137886.0
2025-02-20 13:10:00,103.93,104.06,103.89,104.04,67863.0,103.4456,103.575,103.4058,103.5551,67863.0
2025-02-20 13:15:00,104.02,104.02,103.8,103.8,8331.0,103.5352,103.5352,103.3162,103.3162,8331.0
2025-02-20 13:20:00,103.8,103.83,103.72,103.79,20388.0,103.3162,103.3461,103.2366,103.3063,20388.0
2025-02-20 13:25:00,103.78,103.83,103.75,103.75,5870.0,103.2963,103.3461,103.2665,103.2665,5870.0
2025-02-20 13:30:00,103.74,103.97,103.73,103.93,3952.0,103.2565,103.4854,103.2466,103.4456,3952.0
2025-02-20 13:35:00,103.93,103.94,103.87,103.89,13606.0,103.4456,103.4556,103.3859,103.4058,13606.0
2025-02-20 13:40:00,103.89,103.98,103.84,103.98,6153.0,103.4058,103.4954,103.356,103.4954,6153.0
2025-02-20 13:45:00,103.98,104.06,103.98,104.06,5056.0,103.4954,103.575,103.4954,103.575,5056.0
2025-02-20 13:50:00,104.07,104.08,103.96,104.02,5283.0,103.585,103.5949,103.4755,103.5352,5283.0
2025-02-20 13:55:00,104.01,104.02,103.96,103.97,4542.0,103.5253,103.5352,103.4755,103.4854,4542.0
2025-02-20 14:00:00,103.94,103.97,103.83,103.83,6272.0,103.4556,103.4854,103.3461,103.3461,6272.0
2025-02-20 14:05:00,103.79,103.85,103.78,103.84,2699.0,103.3063,103.366,103.2963,103.356,2699.0
2025-02-20 14:10:00,103.83,103.94,103.81,103.92,29300.0,103.3461,103.4556,103.3262,103.4357,29300.0
2025-02-20 14:15:00,103.93,103.96,103.91,103.95,3818.0,103.4456,103.4755,103.4257,103.4655,3818.0
2025-02-20 14:20:00,103.95,103.99,103.91,103.98,4484.0,103.4655,103.5053,103.4257,103.4954,4484.0
2025-02-20 14:25:00,103.97,104.01,103.87,104.0,8142.0,103.4854,103.5253,103.3859,103.5153,8142.0
2025-02-20 14:30:00,103.98,104.01,103.9,103.92,9532.0,103.4954,103.5253,103.4158,103.4357,9532.0
2025-02-20 14:35:00,103.92,103.93,103.88,103.91,10968.0,103.4357,103.4456,103.3959,103.4257,10968.0
2025-02-20 14:40:00,103.93,104.04,103.9,104.04,12872.0,103.4456,103.5551,103.4158,103.5551,12872.0
2025-02-20 14:45:00,104.03,104.11,104.01,104.11,9728.0,103.5452,103.6248,103.5253,103.6248,9728.0
2025-02-20 14:50:00,104.11,104.13,104.04,104.12,33805.0,103.6248,103.6447,103.5551,103.6347,33805.0
2025-02-20 14:55:00,104.12,104.12,104.05,104.05,14711.0,103.6347,103.6347,103.5651,103.5651,14711.0
2025-02-20 15:00:00,104.05,104.05,103.89,103.93,10425.0,103.5651,103.5651,103.4058,103.4456,10425.0
2025-02-20 15:05:00,103.94,103.95,103.9,103.94,9812.0,103.4556,103.4655,103.4158,103.4556,9812.0
2025-02-20 15:10:00,103.94,103.99,103.91,103.95,20602.0,103.4556,103.5053,103.4257,103.4655,20602.0
2025-02-20 15:15:00,103.94,103.95,103.84,103.87,7283.0,103.4556,103.4655,103.356,103.3859,7283.0
2025-02-20 15:20:00,103.88,103.91,103.82,103.84,20824.0,103.3959,103.4257,103.3361,103.356,20824.0
2025-02-20 15:25:00,103.84,103.9,103.83,103.89,21627.0,103.356,103.4158,103.3461,103.4058,21627.0
2025-02-20 15:30:00,103.91,103.95,103.86,103.9,23201.0,103.4257,103.4655,103.376,103.4158,23201.0
2025-02-20 15:35:00,103.89,103.91,103.84,103.91,14761.0,103.4058,103.4257,103.356,103.4257,14761.0
2025-02-20 15:40:00,103.91,103.91,103.79,103.87,24626.0,103.4257,103.4257,103.3063,103.3859,24626.0
2025-02-20 15:45:00,103.87,103.92,103.8,103.92,29201.0,103.3859,103.4357,103.3162,103.4357,29201.0
2025-02-20 15:50:00,103.95,104.13,103.93,103.98,54239.0,103.4655,103.6447,103.4456,103.4954,54239.0
2025-02-20 15:55:00,103.97,104.03,103.92,103.96,56333.0,103.4854,103.5452,103.4357,103.4755,56333.0
2025-02-21 09:30:00,105.18,105.39,104.26,104.31,43380.0,104.6898,104.8988,103.7741,103.8239,43380.0
2025-02-21 09:35:00,104.33,104.35,103.91,103.95,16250.0,103.8438,103.8637,103.4257,103.4655,16250.0
2025-02-21 09:40:00,104.02,104.16,103.65,103.65,11727.0,103.5352,103.6746,103.1669,103.1669,11727.0
2025-02-21 09:45:00,103.7,103.71,103.43,103.52,7035.0,103.2167,103.2267,102.948,103.0375,7035.0
2025-02-21 09:50:00,103.52,103.6,103.44,103.59,9254.0,103.0375,103.1172,102.9579,103.1072,9254.0
2025-02-21 09:55:00,103.58,103.58,103.44,103.49,18856.0,103.0973,103.0973,102.9579,103.0077,18856.0
2025-02-21 10:00:00,103.44,103.44,103.13,103.22,18376.0,102.9579,102.9579,102.6494,102.7389,18376.0
2025-02-21 10:05:00,103.24,103.24,103.01,103.12,19001.0,102.7588,102.7588,102.5299,102.6394,19001.0
2025-02-21 10:10:00,103.1,103.11,102.89,103.02,40722.0,102.6195,102.6294,102.4105,102.5399,40722.0
2025-02-21 10:15:00,103.03,103.19,102.87,102.87,24990.0,102.5498,102.7091,102.3906,102.3906,24990.0
2025-02-21 10:20:00,102.89,102.98,102.87,102.92,5707.0,102.4105,102.5001,102.3906,102.4403,5707.0
2025-02-21 10:25:00,102.89,102.93,102.66,102.67,12920.0,102.4105,102.4503,102.1815,102.1915,12920.0
2025-02-21 10:30:00,102.69,102.83,102.63,102.64,36635.0,102.2114,102.3508,102.1517,102.1616,36635.0
2025-02-21 10:35:00,102.67,102.73,102.61,102.62,8044.0,102.1915,102.2512,102.1318,102.1417,8044.0
2025-02-21 10:40:00,102.62,102.63,102.32,102.34,18810.0,102.1417,102.1517,101.8431,101.863,18810.0
2025-02-21 10:45:00,102.33,102.43,102.27,102.27,55271.0,101.8531,101.9526,101.7934,101.7934,55271.0
2025-02-21 10:50:00,102.28,102.35,102.26,102.27,8057.0,101.8033,101.873,101.7834,101.7934,8057.0
2025-02-21 10:55:00,102.25,102.39,102.24,102.38,12833.0,101.7735,101.9128,101.7635,101.9028,12833.0
2025-02-21 11:00:00,102.39,102.49,102.2,102.25,14671.0,101.9128,102.0123,101.7237,101.7735,14671.0
2025-02-21 11:05:00,102.24,102.24,102.08,102.13,10563.0,101.7635,101.7635,101.6042,101.654,10563.0
2025-02-21 11:10:00,102.14,102.21,102.11,102.19,3610.0,101.664,101.7336,101.6341,101.7137,3610.0
2025-02-21 11:15:00,102.21,102.22,102.02,102.07,12981.0,101.7336,101.7436,101.5445,101.5943,12981.0
2025-02-21 11:20:00,102.07,102.27,102.07,102.2,31345.0,101.5943,101.7934,101.5943,101.7237,31345.0
2025-02-21 11:25:00,102.19,102.22,102.15,102.15,4891.0,101.7137,101.7436,101.6739,101.6739,4891.0
2025-02-21 11:30:00,102.13,102.13,101.98,101.98,9429.0,101.654,101.654,101.5047,101.5047,9429.0
2025-02-21 11:35:00,102.02,102.15,101.99,102.06,7618.0,101.5445,101.6739,101.5147,101.5843,7618.0
2025-02-21 11:40:00,102.06,102.11,102.03,102.03,10052.0,101.5843,101.6341,101.5545,101.5545,10052.0
2025-02-21 11:45:00,102.02,102.02,101.86,101.88,69383.0,101.5445,101.5445,101.3853,101.4052,69383.0
2025-02-21 11:50:00,101.86,101.89,101.69,101.72,13047.0,101.3853,101.4151,101.2161,101.2459,13047.0
2025-02-21 11:55:00,101.7,101.86,101.67,101.86,17889.0,101.226,101.3853,101.1962,101.3853,17889.0
2025-02-21 12:00:00,101.86,101.97,101.85,101.89,10206.0,101.3853,101.4948,101.3753,101.4151,10206.0
2025-02-21 12:05:00,101.89,101.93,101.87,101.88,3870.0,101.4151,101.4549,101.3952,101.4052,3870.0
2025-02-21 12:10:00,101.89,101.98,101.83,101.98,8721.0,101.4151,101.5047,101.3554,101.5047,8721.0
2025-02-21 12:15:00,101.98,101.98,101.88,101.88,13446.0,101.5047,101.5047,101.4052,101.4052,13446.0
2025-02-21 12:20:00,101.88,101.88,101.81,101.82,7667.0,101.4052,101.4052,101.3355,101.3455,7667.0
2025-02-21 12:25:00,101.82,101.86,101.77,101.84,7463.0,101.3455,101.3853,101.2957,101.3654,7463.0
2025-02-21 12:30:00,101.83,101.84,101.61,101.61,15995.0,101.3554,101.3654,101.1364,101.1364,15995.0
2025-02-21 12:35:00,101.59,101.64,101.46,101.52,12808.0,101.1165,101.1663,100.9871,101.0469,12808.0
2025-02-21 12:40:00,101.53,101.62,101.49,101.61,11251.0,101.0568,101.1464,101.017,101.1364,11251.0
2025-02-21 12:45:00,101.62,101.64,101.53,101.53,10768.0,101.1464,101.1663,101.0568,101.0568,10768.0
2025-02-21 12:50:00,101.54,101.55,101.43,101.44,12882.0,101.0668,101.0767,100.9573,100.9672,12882.0
2025-02-21 12:55:00,101.44,101.44,101.3,101.31,16865.0,100.9672,100.9672,100.8279,100.8378,16865.0
2025-02-21 13:00:00,101.34,101.39,101.29,101.33,16242.0,100.8677,100.9175,100.8179,100.8577,16242.0
2025-02-21 13:05:00,101.32,101.35,101.19,101.21,17943.0,100.8478,100.8776,100.7184,100.7383,17943.0
2025-02-21 13:10:00,101.22,101.22,101.02,101.09,21019.0,100.7483,100.7483,100.5492,100.6189,21019.0
2025-02-21 13:15:00,101.09,101.29,101.09,101.16,14445.0,100.6189,100.8179,100.6189,100.6885,14445.0
2025-02-21 13:20:00,101.13,101.18,101.06,101.15,9215.0,100.6587,100.7084,100.589,100.6786,9215.0
2025-02-21 13:25:00,101.15,101.21,101.04,101.04,9358.0,100.6786,100.7383,100.5691,100.5691,9358.0
2025-02-21 13:30:00,101.02,101.02,100.88,101.02,11672.0,100.5492,100.5492,100.4098,100.5492,11672.0
2025-02-21 13:35:00,101.0,101.17,101.0,101.03,14840.0,100.5293,100.6985,100.5293,100.5591,14840.0
2025-02-21 13:40:00,101.04,101.06,100.98,100.98,10045.0,100.5691,100.589,100.5094,100.5094,10045.0
2025-02-21 13:45:00,100.95,101.02,100.94,101.01,10945.0,100.4795,100.5492,100.4696,100.5392,10945.0
2025-02-21 13:50:00,100.99,101.08,100.96,101.08,25193.0,100.5193,100.6089,100.4895,100.6089,25193.0
2025-02-21 13:55:00,101.06,101.06,100.93,100.96,5668.0,100.589,100.589,100.4596,100.4895,5668.0
2025-02-21 14:00:00,100.99,101.03,100.89,100.9,11439.0,100.5193,100.5591,100.4198,100.4297,11439.0
2025-02-21 14:05:00,100.9,101.02,100.9,101.0,7844.0,100.4297,100.5492,100.4297,100.5293,7844.0
2025-02-21 14:10:00,101.06,101.21,101.0,101.14,9984.0,100.589,100.7383,100.5293,100.6686,9984.0
2025-02-21 14:15:00,101.12,101.12,100.86,100.99,17285.0,100.6487,100.6487,100.3899,100.5193,17285.0
2025-02-21 14:20:00,100.96,100.96,100.73,100.77,11423.0,100.4895,100.4895,100.2605,100.3004,11423.0
2025-02-21 14:25:00,100.77,100.82,100.74,100.82,14435.0,100.3004,100.3501,100.2705,100.3501,14435.0
2025-02-21 14:30:00,100.85,100.89,100.76,100.8,7610.0,100.38,100.4198,100.2904,100.3302,7610.0
2025-02-21 14:35:00,100.77,100.79,100.69,100.69,12753.0,100.3004,100.3203,100.2207,100.2207,12753.0
2025-02-21 14:40:00,100.71,100.74,100.66,100.69,54298.0,100.2406,100.2705,100.1909,100.2207,54298.0
2025-02-21 14:45:00,100.69,100.73,100.62,100.63,9201.0,100.2207,100.2605,100.1511,100.161,9201.0
2025-02-21 14:50:00,100.64,100.76,100.62,100.7,28340.0,100.171,100.2904,100.1511,100.2307,28340.0
2025-02-21 14:55:00,100.71,100.83,100.55,100.58,24713.0,100.2406,100.3601,100.0814,100.1112,24713.0
2025-02-21 15:00:00,100.57,100.62,100.52,100.62,28748.0,100.1013,100.1511,100.0515,100.1511,28748.0
2025-02-21 15:05:00,100.61,100.76,100.59,100.75,32539.0,100.1411,100.2904,100.1212,100.2804,32539.0
2025-02-21 15:10:00,100.77,100.89,100.68,100.83,154988.0,100.3004,100.4198,100.2108,100.3601,154988.0
2025-02-21 15:15:00,100.84,100.88,100.75,100.88,19335.0,100.37,100.4098,100.2804,100.4098,19335.0
2025-02-21 15:20:00,100.86,101.07,100.84,101.05,20819.0,100.3899,100.599,100.37,100.579,20819.0
2025-02-21 15:25:00,101.04,101.14,100.99,101.11,32781.0,100.5691,100.6686,100.5193,100.6388,32781.0
2025-02-21 15:30:00,101.13,101.35,101.11,101.31,41166.0,100.6587,100.8776,100.6388,100.8378,41166.0
2025-02-21 15:35:00,101.31,101.38,101.25,101.35,29511.0,100.8378,100.9075,100.7781,100.8776,29511.0
2025-02-21 15:40:00,101.35,101.38,101.22,101.22,53393.0,100.8776,100.9075,100.7483,100.7483,53393.0
2025-02-21 15:45:00,101.22,101.22,101.11,101.18,45419.0,100.7483,100.7483,100.6388,100.7084,45419.0
2025-02-21 15:50:00,101.19,101.45,101.19,101.29,99897.0,100.7184,100.9772,100.7184,100.8179,99897.0
2025-02-21 15:55:00,101.29,101.34,101.05,101.11,312103.0,100.8179,100.8677,100.579,100.6388,312103.0
2025-02-24 09:30:00,101.52,101.6,100.84,100.86,58687.0,101.0469,101.1265,100.37,100.3899,58687.0
2025-02-24 09:35:00,100.84,100.84,100.19,100.27,67942.0,100.37,100.37,99.7231,99.8027,67942.0
2025-02-24 09:40:00,100.28,100.45,99.99,100.14,58735.0,99.8126,99.9818,99.524,99.6733,58735.0
2025-02-24 09:45:00,100.14,100.47,100.06,100.41,98077.0,99.6733,100.0018,99.5937,99.942,98077.0
2025-02-24 09:50:00,100.34,100.75,100.33,100.75,23821.0,99.8724,100.2804,99.8624,100.2804,23821.0
2025-02-24 09:55:00,100.74,100.75,100.54,100.57,30460.0,100.2705,100.2804,100.0714,100.1013,30460.0
2025-02-24 10:00:00,100.6,100.81,100.5,100.59,41205.0,100.1311,100.3402,100.0316,100.1212,41205.0
2025-02-24 10:05:00,100.57,101.05,100.49,100.92,59497.0,100.1013,100.579,100.0217,100.4497,59497.0
2025-02-24 10:10:00,100.91,101.14,100.86,101.12,14253.0,100.4397,100.6686,100.3899,100.6487,14253.0
2025-02-24 10:15:00,101.13,101.14,100.77,100.83,60766.0,100.6587,100.6686,100.3004,100.3601,60766.0
2025-02-24 10:20:00,100.83,101.04,100.81,101.02,21992.0,100.3601,100.5691,100.3402,100.5492,21992.0
2025-02-24 10:25:00,101.02,101.02,100.63,100.64,10746.0,100.5492,100.5492,100.161,100.171,10746.0
2025-02-24 10:30:00,100.65,100.75,100.51,100.6,16014.0,100.1809,100.2804,100.0416,100.1311,16014.0
2025-02-24 10:35:00,100.57,100.62,100.44,100.53,9500.0,100.1013,100.1511,99.9719,100.0615,9500.0
2025-02-24 10:40:00,100.5,100.63,100.47,100.54,21436.0,100.0316,100.161,100.0018,100.0714,21436.0
2025-02-24 10:45:00,100.53,100.58,100.39,100.51,17249.0,100.0615,100.1112,99.9221,100.0416,17249.0
2025-02-24 10:50:00,100.53,100.6,100.46,100.48,15009.0,100.0615,100.1311,99.9918,100.0117,15009.0
2025-02-24 10:55:00,100.47,100.57,100.37,100.54,61577.0,100.0018,100.1013,99.9022,100.0714,61577.0
2025-02-24 11:00:00,100.52,100.65,100.45,100.55,8270.0,100.0515,100.1809,99.9818,100.0814,8270.0
2025-02-24 11:05:00,100.66,100.73,100.54,100.63,29432.0,100.1909,100.2605,100.0714,100.161,29432.0
2025-02-24 11:10:00,100.64,100.78,100.61,100.78,37433.0,100.171,100.3103,100.1411,100.3103,37433.0
2025-02-24 11:15:00,100.78,101.0,100.78,100.87,55402.0,100.3103,100.5293,100.3103,100.3999,55402.0
2025-02-24 11:20:00,100.88,100.92,100.78,100.81,17742.0,100.4098,100.4497,100.3103,100.3402,17742.0
2025-02-24 11:25:00,100.79,101.01,100.79,100.99,17436.0,100.3203,100.5392,100.3203,100.5193,17436.0
2025-02-24 11:30:00,101.0,101.08,101.0,101.05,27575.0,100.5293,100.6089,100.5293,100.579,27575.0
2025-02-24 11:35:00,101.04,101.12,100.96,100.97,36338.0,100.5691,100.6487,100.4895,100.4994,36338.0
2025-02-24 11:40:00,100.97,101.22,100.96,101.0,98260.0,100.4994,100.7483,100.4895,100.5293,98260.0
2025-02-24 11:45:00,100.99,101.23,100.97,101.16,376846.0,100.5193,100.7582,100.4994,100.6885,376846.0
2025-02-24 11:50:00,101.16,101.21,101.1,101.1,23145.0,100.6885,100.7383,100.6288,100.6288,23145.0
2025-02-24 11:55:00,101.11,101.12,100.79,100.82,34690.0,100.6388,100.6487,100.3203,100.3501,34690.0
2025-02-24 12:00:00,100.81,101.0,100.8,100.99,37509.0,100.3402,100.5293,100.3302,100.5193,37509.0
2025-02-24 12:05:00,100.99,101.0,100.88,100.92,21594.0,100.5193,100.5293,100.4098,100.4497,21594.0
2025-02-24 12:10:00,100.91,100.96,100.84,100.9,13098.0,100.4397,100.4895,100.37,100.4297,13098.0
2025-02-24 12:15:00,100.9,101.06,100.89,101.02,18708.0,100.4297,100.589,100.4198,100.5492,18708.0
2025-02-24 12:20:00,101.04,101.13,101.0,101.12,19296.0,100.5691,100.6587,100.5293,100.6487,19296.0
2025-02-24 12:25:00,101.1,101.12,101.02,101.04,12036.0,100.6288,100.6487,100.5492,100.5691,12036.0
2025-02-24 12:30:00,101.04,101.13,101.02,101.09,25480.0,100.5691,100.6587,100.5492,100.6189,25480.0
2025-02-24 12:35:00,101.09,101.31,101.08,101.28,90037.0,100.6189,100.8378,100.6089,100.808,90037.0
2025-02-24 12:40:00,101.27,101.41,101.22,101.36,48312.0,100.798,100.9374,100.7483,100.8876,48312.0
2025-02-24 12:45:00,101.36,101.4,101.32,101.37,19152.0,100.8876,100.9274,100.8478,100.8976,19152.0
2025-02-24 12:50:00,101.36,101.4,101.31,101.32,17532.0,100.8876,100.9274,100.8378,100.8478,17532.0
2025-02-24 12:55:00,101.3,101.36,101.21,101.23,20583.0,100.8279,100.8876,100.7383,100.7582,20583.0
2025-02-24 13:00:00,101.22,101.25,101.18,101.21,19211.0,100.7483,100.7781,100.7084,100.7383,19211.0
2025-02-24 13:05:00,101.21,101.21,101.13,101.2,12457.0,100.7383,100.7383,100.6587,100.7283,12457.0
2025-02-24 13:10:00,101.2,101.25,101.12,101.17,28674.0,100.7283,100.7781,100.6487,100.6985,28674.0
2025-02-24 13:15:00,101.16,101.36,101.16,101.35,13719.0,100.6885,100.8876,100.6885,100.8776,13719.0
2025-02-24 13:20:00,101.34,101.36,101.27,101.34,13069.0,100.8677,100.8876,100.798,100.8677,13069.0
2025-02-24 13:25:00,101.36,101.37,101.27,101.29,11120.0,100.8876,100.8976,100.798,100.8179,11120.0
2025-02-24 13:30:00,101.29,101.45,101.28,101.42,31452.0,100.8179,100.9772,100.808,100.9473,31452.0
2025-02-24 13:35:00,101.41,101.58,101.38,101.56,11869.0,100.9374,101.1066,100.9075,101.0867,11869.0
2025-02-24 13:40:00,101.55,101.56,101.42,101.42,10200.0,101.0767,101.0867,100.9473,100.9473,10200.0
2025-02-24 13:45:00,101.44,101.47,101.01,101.26,1210051.0,100.9672,100.9971,100.5392,100.7881,1210051.0
2025-02-24 13:50:00,101.25,101.27,101.12,101.24,147196.0,100.7781,100.798,100.6487,100.7682,147196.0
2025-02-24 13:55:00,101.25,101.26,101.03,101.09,77898.0,100.7781,100.7881,100.5591,100.6189,77898.0
2025-02-24 14:00:00,101.09,101.27,101.09,101.17,23897.0,100.6189,100.798,100.6189,100.6985,23897.0
2025-02-24 14:05:00,101.16,101.25,101.14,101.16,25680.0,100.6885,100.7781,100.6686,100.6885,25680.0
2025-02-24 14:10:00,101.16,101.26,101.13,101.18,28518.0,100.6885,100.7881,100.6587,100.7084,28518.0
2025-02-24 14:15:00,101.16,101.22,101.14,101.16,11995.0,100.6885,100.7483,100.6686,100.6885,11995.0
2025-02-24 14:20:00,101.16,101.34,101.15,101.33,29765.0,100.6885,100.8677,100.6786,100.8577,29765.0
2025-02-24 14:25:00,101.34,101.36,101.23,101.23,8950.0,100.8677,100.8876,100.7582,100.7582,8950.0
2025-02-24 14:30:00,101.22,101.33,101.22,101.32,5944.0,100.7483,100.8577,100.7483,100.8478,5944.0
2025-02-24 14:35:00,101.31,101.34,101.27,101.29,7300.0,100.8378,100.8677,100.798,100.8179,7300.0
2025-02-24 14:40:00,101.3,101.3,101.19,101.22,5960.0,100.8279,100.8279,100.7184,100.7483,5960.0
2025-02-24 14:45:00,101.21,101.23,101.16,101.21,4255.0,100.7383,100.7582,100.6885,100.7383,4255.0
2025-02-24 14:50:00,101.18,101.24,101.15,101.18,11918.0,100.7084,100.7682,100.6786,100.7084,11918.0
2025-02-24 14:55:00,101.18,101.18,101.07,101.09,7872.0,100.7084,100.7084,100.599,100.6189,7872.0
2025-02-24 15:00:00,101.11,101.11,101.03,101.04,19456.0,100.6388,100.6388,100.5591,100.5691,19456.0
2025-02-24 15:05:00,101.04,101.05,100.96,101.03,13445.0,100.5691,100.579,100.4895,100.5591,13445.0
2025-02-24 15:10:00,101.01,101.04,100.93,101.0,6100.0,100.5392,100.5691,100.4596,100.5293,6100.0
2025-02-24 15:15:00,101.0,101.07,100.96,101.04,8293.0,100.5293,100.599,100.4895,100.5691,8293.0
2025-02-24 15:20:00,101.05,101.06,100.88,100.88,56951.0,100.579,100.589,100.4098,100.4098,56951.0
2025-02-24 15:25:00,100.88,100.9,100.76,100.76,15145.0,100.4098,100.4297,100.2904,100.2904,15145.0
2025-02-24 15:30:00,100.76,100.94,100.76,100.89,11602.0,100.2904,100.4696,100.2904,100.4198,11602.0
2025-02-24 15:35:00,100.89,100.9,100.8,100.81,20461.0,100.4198,100.4297,100.3302,100.3402,20461.0
2025-02-24 15:40:00,100.81,100.85,100.76,100.77,12691.0,100.3402,100.38,100.2904,100.3004,12691.0
2025-02-24 15:45:00,100.78,100.89,100.72,100.83,22575.0,100.3103,100.4198,100.2506,100.3601,22575.0
2025-02-24 15:50:00,100.84,100.93,100.57,100.61,80194.0,100.37,100.4596,100.1013,100.1411,80194.0
2025-02-24 15:55:00,100.62,100.71,100.54,100.59,235020.0,100.1511,100.2406,100.0714,100.1212,235020.0
2025-02-25 09:30:00,101.06,102.65,101.02,102.49,98831.0,100.589,102.1716,100.5492,102.0123,98831.0
2025-02-25 09:35:00,102.64,102.94,102.41,102.89,54134.0,102.1616,102.4602,101.9327,102.4105,54134.0
2025-02-25 09:40:00,102.87,103.22,102.68,102.9,99962.0,102.3906,102.7389,102.2015,102.4204,99962.0
2025-02-25 09:45:00,102.94,103.15,102.72,102.77,43321.0,102.4602,102.6693,102.2413,102.291,43321.0
2025-02-25 09:50:00,102.79,102.81,102.47,102.59,104189.0,102.3109,102.3308,101.9924,102.1119,104189.0
2025-02-25 09:55:00,102.59,103.04,102.56,102.88,33730.0,102.1119,102.5598,102.082,102.4005,33730.0
2025-02-25 10:00:00,102.87,102.87,102.35,102.5,42173.0,102.3906,102.3906,101.873,102.0223,42173.0
2025-02-25 10:05:00,102.54,102.64,102.33,102.61,72174.0,102.0621,102.1616,101.8531,102.1318,72174.0
2025-02-25 10:10:00,102.67,102.68,102.26,102.26,12707.0,102.1915,102.2015,101.7834,101.7834,12707.0
2025-02-25 10:15:00,102.29,102.47,102.26,102.35,10643.0,101.8133,101.9924,101.7834,101.873,10643.0
2025-02-25 10:20:00,102.36,102.5,102.23,102.35,8075.0,101.8829,102.0223,101.7535,101.873,8075.0
2025-02-25 10:25:00,102.29,102.38,102.04,102.08,20108.0,101.8133,101.9028,101.5644,101.6042,20108.0
2025-02-25 10:30:00,102.1,102.17,101.96,102.15,15713.0,101.6242,101.6938,101.4848,101.6739,15713.0
2025-02-25 10:35:00,102.19,102.58,102.14,102.55,20654.0,101.7137,102.1019,101.664,102.0721,20654.0
2025-02-25 10:40:00,102.61,102.87,102.5,102.84,17963.0,102.1318,102.3906,102.0223,102.3607,17963.0
2025-02-25 10:45:00,102.82,102.93,102.72,102.89,10191.0,102.3408,102.4503,102.2413,102.4105,10191.0
2025-02-25 10:50:00,102.91,103.3,102.88,103.23,56708.0,102.4304,102.8186,102.4005,102.7489,56708.0
2025-02-25 10:55:00,103.28,103.33,103.08,103.09,38944.0,102.7987,102.8484,102.5996,102.6095,38944.0
2025-02-25 11:00:00,103.11,103.11,102.76,102.83,13439.0,102.6294,102.6294,102.2811,102.3508,13439.0
2025-02-25 11:05:00,102.86,102.93,102.82,102.86,25639.0,102.3806,102.4503,102.3408,102.3806,25639.0
2025-02-25 11:10:00,102.88,102.98,102.79,102.81,62810.0,102.4005,102.5001,102.3109,102.3308,62810.0
2025-02-25 11:15:00,102.81,102.81,102.62,102.67,8818.0,102.3308,102.3308,102.1417,102.1915,8818.0
2025-02-25 11:20:00,102.69,102.79,102.61,102.76,21951.0,102.2114,102.3109,102.1318,102.2811,21951.0
2025-02-25 11:25:00,102.75,102.77,102.55,102.57,5670.0,102.2711,102.291,102.0721,102.092,5670.0
2025-02-25 11:30:00,102.58,102.69,102.36,102.67,7153.0,102.1019,102.2114,101.8829,102.1915,7153.0
2025-02-25 11:35:00,102.64,102.75,102.56,102.69,9400.0,102.1616,102.2711,102.082,102.2114,9400.0
2025-02-25 11:40:00,102.68,102.81,102.62,102.77,22156.0,102.2015,102.3308,102.1417,102.291,22156.0
2025-02-25 11:45:00,102.79,102.83,102.69,102.81,6176.0,102.3109,102.3508,102.2114,102.3308,6176.0
2025-02-25 11:50:00,102.82,102.83,102.74,102.78,5454.0,102.3408,102.3508,102.2612,102.301,5454.0
2025-02-25 11:55:00,102.75,102.95,102.68,102.82,19769.0,102.2711,102.4702,102.2015,102.3408,19769.0
2025-02-25 12:00:00,102.82,102.82,102.64,102.64,2452.0,102.3408,102.3408,102.1616,102.1616,2452.0
2025-02-25 12:05:00,102.67,102.68,102.62,102.68,6216.0,102.1915,102.2015,102.1417,102.2015,6216.0
2025-02-25 12:10:00,102.68,102.75,102.61,102.73,11788.0,102.2015,102.2711,102.1318,102.2512,11788.0
2025-02-25 12:15:00,102.71,102.93,102.69,102.9,14301.0,102.2313,102.4503,102.2114,102.4204,14301.0
2025-02-25 12:20:00,102.88,102.98,102.82,102.98,9340.0,102.4005,102.5001,102.3408,102.5001,9340.0
2025-02-25 12:25:00,102.96,103.08,102.91,103.08,13868.0,102.4801,102.5996,102.4304,102.5996,13868.0
2025-02-25 12:30:00,103.06,103.14,103.03,103.08,83784.0,102.5797,102.6593,102.5498,102.5996,83784.0
2025-02-25 12:35:00,103.07,103.12,103.04,103.11,9448.0,102.5896,102.6394,102.5598,102.6294,9448.0
2025-02-25 12:40:00,103.11,103.26,103.11,103.22,19111.0,102.6294,102.7787,102.6294,102.7389,19111.0
2025-02-25 12:45:00,103.24,103.24,103.15,103.23,8071.0,102.7588,102.7588,102.6693,102.7489,8071.0
2025-02-25 12:50:00,103.24,103.35,103.24,103.33,11942.0,102.7588,102.8683,102.7588,102.8484,11942.0
2025-02-25 12:55:00,103.34,103.41,103.28,103.35,5966.0,102.8584,102.928,102.7987,102.8683,5966.0
2025-02-25 13:00:00,103.39,103.55,103.38,103.51,5554.0,102.9081,103.0674,102.8982,103.0276,5554.0
2025-02-25 13:05:00,103.53,103.61,103.52,103.58,29939.0,103.0475,103.1271,103.0375,103.0973,29939.0
2025-02-25 13:10:00,103.58,103.58,103.45,103.46,9350.0,103.0973,103.0973,102.9679,102.9778,9350.0
2025-02-25 13:15:00,103.46,103.47,103.38,103.41,8005.0,102.9778,102.9878,102.8982,102.928,8005.0
2025-02-25 13:20:00,103.39,103.44,103.34,103.36,3996.0,102.9081,102.9579,102.8584,102.8783,3996.0
2025-02-25 13:25:00,103.35,103.44,103.15,103.15,7407.0,102.8683,102.9579,102.6693,102.6693,7407.0
2025-02-25 13:30:00,103.17,103.24,103.14,103.21,10958.0,102.6892,102.7588,102.6593,102.729,10958.0
2025-02-25 13:35:00,103.21,103.35,103.21,103.34,24822.0,102.729,102.8683,102.729,102.8584,24822.0
2025-02-25 13:40:00,103.34,103.44,103.32,103.41,50388.0,102.8584,102.9579,102.8385,102.928,50388.0
2025-02-25 13:45:00,103.43,103.46,103.4,103.4,22096.0,102.948,102.9778,102.9181,102.9181,22096.0
2025-02-25 13:50:00,103.41,103.41,103.28,103.3,10277.0,102.928,102.928,102.7987,102.8186,10277.0
2025-02-25 13:55:00,103.26,103.27,103.19,103.24,10580.0,102.7787,102.7887,102.7091,102.7588,10580.0
2025-02-25 14:00:00,103.23,103.36,103.22,103.33,14444.0,102.7489,102.8783,102.7389,102.8484,14444.0
2025-02-25 14:05:00,103.32,103.4,103.28,103.4,22758.0,102.8385,102.9181,102.7987,102.9181,22758.0
2025-02-25 14:10:00,103.38,103.39,103.28,103.28,13301.0,102.8982,102.9081,102.7987,102.7987,13301.0
2025-02-25 14:15:00,103.28,103.28,103.13,103.16,18523.0,102.7987,102.7987,102.6494,102.6792,18523.0
2025-02-25 14:20:00,103.16,103.17,103.08,103.08,7990.0,102.6792,102.6892,102.5996,102.5996,7990.0
2025-02-25 14:25:00,103.12,103.22,103.12,103.19,4708.0,102.6394,102.7389,102.6394,102.7091,4708.0
2025-02-25 14:30:00,103.21,103.46,103.21,103.45,5260.0,102.729,102.9778,102.729,102.9679,5260.0
2025-02-25 14:35:00,103.47,103.67,103.42,103.67,8967.0,102.9878,103.1868,102.938,103.1868,8967.0
2025-02-25 14:40:00,103.69,103.85,103.61,103.8,10860.0,103.2067,103.366,103.1271,103.3162,10860.0
2025-02-25 14:45:00,103.8,103.82,103.53,103.66,14903.0,103.3162,103.3361,103.0475,103.1769,14903.0
2025-02-25 14:50:00,103.65,103.67,103.55,103.58,8182.0,103.1669,103.1868,103.0674,103.0973,8182.0
2025-02-25 14:55:00,103.57,103.62,103.51,103.53,18386.0,103.0873,103.1371,103.0276,103.0475,18386.0
2025-02-25 15:00:00,103.55,103.71,103.51,103.67,34083.0,103.0674,103.2267,103.0276,103.1868,34083.0
2025-02-25 15:05:00,103.68,103.75,103.65,103.69,17060.0,103.1968,103.2665,103.1669,103.2067,17060.0
2025-02-25 15:10:00,103.71,103.77,103.62,103.75,55092.0,103.2267,103.2864,103.1371,103.2665,55092.0
2025-02-25 15:15:00,103.73,103.77,103.64,103.77,53711.0,103.2466,103.2864,103.157,103.2864,53711.0
2025-02-25 15:20:00,103.76,104.02,103.74,103.99,16727.0,103.2764,103.5352,103.2565,103.5053,16727.0
2025-02-25 15:25:00,103.98,104.0,103.7,103.74,13614.0,103.4954,103.5153,103.2167,103.2565,13614.0
2025-02-25 15:30:00,103.73,103.73,103.61,103.68,10490.0,103.2466,103.2466,103.1271,103.1968,10490.0
2025-02-25 15:35:00,103.64,103.75,103.32,103.35,25888.0,103.157,103.2665,102.8385,102.8683,25888.0
2025-02-25 15:40:00,103.34,103.5,103.21,103.45,65336.0,102.8584,103.0176,102.729,102.9679,65336.0
2025-02-25 15:45:00,103.43,103.51,103.35,103.43,82982.0,102.948,103.0276,102.8683,102.948,82982.0
2025-02-25 15:50:00,103.42,103.53,103.19,103.26,134592.0,102.938,103.0475,102.7091,102.7787,134592.0
2025-02-25 15:55:00,103.28,103.48,103.28,103.3,334726.0,102.7987,102.9977,102.7987,102.8186,334726.0
2025-02-26 09:30:00,103.83,103.96,103.15,103.22,26510.0,103.3461,103.4755,102.6693,102.7389,26510.0
2025-02-26 09:35:00,103.2,103.28,102.89,103.2,18394.0,102.719,102.7987,102.4105,102.719,18394.0
2025-02-26 09:40:00,103.15,103.27,103.07,103.15,7198.0,102.6693,102.7887,102.5896,102.6693,7198.0
2025-02-26 09:45:00,103.17,103.52,103.1,103.52,12963.0,102.6892,103.0375,102.6195,103.0375,12963.0
2025-02-26 09:50:00,103.57,103.69,103.47,103.53,17355.0,103.0873,103.2067,102.9878,103.0475,17355.0
2025-02-26 09:55:00,103.53,103.6,103.37,103.44,10317.0,103.0475,103.1172,102.8882,102.9579,10317.0
2025-02-26 10:00:00,103.48,103.48,103.12,103.3,69074.0,102.9977,102.9977,102.6394,102.8186,69074.0
2025-02-26 10:05:00,103.31,103.53,103.26,103.49,19052.0,102.8285,103.0475,102.7787,103.0077,19052.0
2025-02-26 10:10:00,103.48,103.52,103.33,103.4,26593.0,102.9977,103.0375,102.8484,102.9181,26593.0
2025-02-26 10:15:00,103.4,103.49,103.34,103.41,21220.0,102.9181,103.0077,102.8584,102.928,21220.0
2025-02-26 10:20:00,103.45,103.46,103.38,103.41,13862.0,102.9679,102.9778,102.8982,102.928,13862.0
2025-02-26 10:25:00,103.45,103.51,103.21,103.21,15041.0,102.9679,103.0276,102.729,102.729,15041.0
2025-02-26 10:30:00,103.25,103.36,103.09,103.11,11909.0,102.7688,102.8783,102.6095,102.6294,11909.0
2025-02-26 10:35:00,103.13,103.31,103.06,103.24,11581.0,102.6494,102.8285,102.5797,102.7588,11581.0
2025-02-26 10:40:00,103.17,103.34,103.12,103.29,12810.0,102.6892,102.8584,102.6394,102.8086,12810.0
2025-02-26 10:45:00,103.32,103.34,103.17,103.27,12993.0,102.8385,102.8584,102.6892,102.7887,12993.0
2025-02-26 10:50:00,103.28,103.37,103.23,103.27,11532.0,102.7987,102.8882,102.7489,102.7887,11532.0
2025-02-26 10:55:00,103.25,103.25,103.18,103.24,10050.0,102.7688,102.7688,102.6991,102.7588,10050.0
2025-02-26 11:00:00,103.25,103.42,103.25,103.39,10428.0,102.7688,102.938,102.7688,102.9081,10428.0
2025-02-26 11:05:00,103.41,103.41,103.26,103.31,28122.0,102.928,102.928,102.7787,102.8285,28122.0
2025-02-26 11:10:00,103.33,103.38,103.31,103.31,9381.0,102.8484,102.8982,102.8285,102.8285,9381.0
2025-02-26 11:15:00,103.32,103.39,103.32,103.39,6321.0,102.8385,102.9081,102.8385,102.9081,6321.0
2025-02-26 11:20:00,103.41,103.41,103.29,103.41,13373.0,102.928,102.928,102.8086,102.928,13373.0
2025-02-26 11:25:00,103.41,103.56,103.37,103.46,12196.0,102.928,103.0773,102.8882,102.9778,12196.0
2025-02-26 11:30:00,103.44,103.44,103.26,103.33,11028.0,102.9579,102.9579,102.7787,102.8484,11028.0
2025-02-26 11:35:00,103.33,103.5,103.3,103.5,7298.0,102.8484,103.0176,102.8186,103.0176,7298.0
2025-02-26 11:40:00,103.49,103.49,103.34,103.46,7598.0,103.0077,103.0077,102.8584,102.9778,7598.0
2025-02-26 11:45:00,103.47,103.54,103.43,103.45,10899.0,102.9878,103.0574,102.948,102.9679,10899.0
2025-02-26 11:50:00,103.43,103.45,103.35,103.36,5378.0,102.948,102.9679,102.8683,102.8783,5378.0
2025-02-26 11:55:00,103.36,103.36,103.18,103.24,12838.0,102.8783,102.8783,102.6991,102.7588,12838.0
2025-02-26 12:00:00,103.27,103.37,103.22,103.37,6426.0,102.7887,102.8882,102.7389,102.8882,6426.0
2025-02-26 12:05:00,103.4,103.49,103.35,103.37,7708.0,102.9181,103.0077,102.8683,102.8882,7708.0
2025-02-26 12:10:00,103.37,103.49,103.37,103.48,8862.0,102.8882,103.0077,102.8882,102.9977,8862.0
2025-02-26 12:15:00,103.47,103.52,103.2,103.3,17310.0,102.9878,103.0375,102.719,102.8186,17310.0
2025-02-26 12:20:00,103.29,103.36,103.18,103.29,7785.0,102.8086,102.8783,102.6991,102.8086,7785.0
2025-02-26 12:25:00,103.32,103.36,103.25,103.33,13835.0,102.8385,102.8783,102.7688,102.8484,13835.0
2025-02-26 12:30:00,103.36,103.4,103.21,103.21,21721.0,102.8783,102.9181,102.729,102.729,21721.0
2025-02-26 12:35:00,103.2,103.2,103.05,103.05,6158.0,102.719,102.719,102.5697,102.5697,6158.0
2025-02-26 12:40:00,103.04,103.09,103.0,103.01,4750.0,102.5598,102.6095,102.52,102.5299,4750.0
2025-02-26 12:45:00,103.03,103.04,102.9,102.99,13000.0,102.5498,102.5598,102.4204,102.51,13000.0
2025-02-26 12:50:00,102.98,102.98,102.75,102.77,7289.0,102.5001,102.5001,102.2711,102.291,7289.0
2025-02-26 12:55:00,102.76,102.76,102.55,102.63,25383.0,102.2811,102.2811,102.0721,102.1517,25383.0
2025-02-26 13:00:00,102.63,102.72,102.59,102.7,5475.0,102.1517,102.2413,102.1119,102.2214,5475.0
2025-02-26 13:05:00,102.72,102.75,102.65,102.74,15349.0,102.2413,102.2711,102.1716,102.2612,15349.0
2025-02-26 13:10:00,102.76,102.77,102.69,102.75,3720.0,102.2811,102.291,102.2114,102.2711,3720.0
2025-02-26 13:15:00,102.73,102.75,102.66,102.75,6208.0,102.2512,102.2711,102.1815,102.2711,6208.0
2025-02-26 13:20:00,102.74,102.81,102.7,102.8,7471.0,102.2612,102.3308,102.2214,102.3209,7471.0
2025-02-26 13:25:00,102.79,102.79,102.58,102.58,7431.0,102.3109,102.3109,102.1019,102.1019,7431.0
2025-02-26 13:30:00,102.57,102.7,102.57,102.7,10901.0,102.092,102.2214,102.092,102.2214,10901.0
2025-02-26 13:35:00,102.7,102.78,102.66,102.66,6155.0,102.2214,102.301,102.1815,102.1815,6155.0
2025-02-26 13:40:00,102.66,102.74,102.65,102.73,8638.0,102.1815,102.2612,102.1716,102.2512,8638.0
2025-02-26 13:45:00,102.72,102.72,102.46,102.46,9110.0,102.2413,102.2413,101.9825,101.9825,9110.0
2025-02-26 13:50:00,102.48,102.48,102.37,102.4,4093.0,102.0024,102.0024,101.8929,101.9228,4093.0
2025-02-26 13:55:00,102.41,102.6,102.36,102.58,18405.0,101.9327,102.1218,101.8829,102.1019,18405.0
2025-02-26 14:00:00,102.56,102.59,102.43,102.44,4585.0,102.082,102.1119,101.9526,101.9626,4585.0
2025-02-26 14:05:00,102.42,102.42,102.29,102.3,4912.0,101.9427,101.9427,101.8133,101.8232,4912.0
2025-02-26 14:10:00,102.3,102.38,102.28,102.35,5336.0,101.8232,101.9028,101.8033,101.873,5336.0
2025-02-26 14:15:00,102.35,102.47,102.3,102.47,4868.0,101.873,101.9924,101.8232,101.9924,4868.0
2025-02-26 14:20:00,102.45,102.59,102.43,102.55,3632.0,101.9725,102.1119,101.9526,102.0721,3632.0
2025-02-26 14:25:00,102.54,102.62,102.45,102.46,11688.0,102.0621,102.1417,101.9725,101.9825,11688.0
2025-02-26 14:30:00,102.45,102.57,102.45,102.54,11578.0,101.9725,102.092,101.9725,102.0621,11578.0
2025-02-26 14:35:00,102.52,102.59,102.51,102.58,13182.0,102.0422,102.1119,102.0322,102.1019,13182.0
2025-02-26 14:40:00,102.57,102.73,102.56,102.64,14937.0,102.092,102.2512,102.082,102.1616,14937.0
2025-02-26 14:45:00,102.63,102.69,102.62,102.67,6546.0,102.1517,102.2114,102.1417,102.1915,6546.0
2025-02-26 14:50:00,102.66,102.7,102.63,102.64,5951.0,102.1815,102.2214,102.1517,102.1616,5951.0
2025-02-26 14:55:00,102.63,102.63,102.45,102.45,7431.0,102.1517,102.1517,101.9725,101.9725,7431.0
2025-02-26 15:00:00,102.45,102.61,102.45,102.5,9868.0,101.9725,102.1318,101.9725,102.0223,9868.0
2025-02-26 15:05:00,102.54,102.63,102.52,102.57,11264.0,102.0621,102.1517,102.0422,102.092,11264.0
2025-02-26 15:10:00,102.59,102.63,102.53,102.55,11808.0,102.1119,102.1517,102.0522,102.0721,11808.0
2025-02-26 15:15:00,102.54,102.54,102.45,102.53,12762.0,102.0621,102.0621,101.9725,102.0522,12762.0
2025-02-26 15:20:00,102.52,102.59,102.48,102.51,16405.0,102.0422,102.1119,102.0024,102.0322,16405.0
2025-02-26 15:25:00,102.52,102.55,102.49,102.5,10699.0,102.0422,102.0721,102.0123,102.0223,10699.0
2025-02-26 15:30:00,102.47,102.57,102.45,102.56,14187.0,101.9924,102.092,101.9725,102.082,14187.0
2025-02-26 15:35:00,102.56,102.67,102.48,102.59,24580.0,102.082,102.1915,102.0024,102.1119,24580.0
2025-02-26 15:40:00,102.59,102.72,102.57,102.67,25719.0,102.1119,102.2413,102.092,102.1915,25719.0
2025-02-26 15:45:00,102.67,102.77,102.54,102.6,38055.0,102.1915,102.291,102.0621,102.1218,38055.0
2025-02-26 15:50:00,102.62,102.7,102.25,102.29,80560.0,102.1417,102.2214,101.7735,101.8133,80560.0
2025-02-26 15:55:00,102.31,102.42,102.31,102.37,103502.0,101.8332,101.9427,101.8332,101.8929,103502.0
2025-02-27 09:30:00,102.35,102.49,102.2,102.25,54573.0,101.873,102.0123,101.7237,101.7735,54573.0
2025-02-27 09:35:00,102.21,102.51,102.05,102.3,37639.0,101.7336,102.0322,101.5744,101.8232,37639.0
2025-02-27 09:40:00,102.22,102.88,102.14,102.87,32655.0,101.7436,102.4005,101.664,102.3906,32655.0
2025-02-27 09:45:00,102.88,102.98,102.75,102.82,50325.0,102.4005,102.5001,102.2711,102.3408,50325.0
2025-02-27 09:50:00,102.75,102.8,102.52,102.53,28606.0,102.2711,102.3209,102.0422,102.0522,28606.0
2025-02-27 09:55:00,102.49,102.57,102.27,102.37,13726.0,102.0123,102.092,101.7934,101.8929,13726.0
2025-02-27 10:00:00,102.33,102.39,102.12,102.13,38513.0,101.8531,101.9128,101.6441,101.654,38513.0
2025-02-27 10:05:00,102.16,102.24,101.99,101.99,15241.0,101.6839,101.7635,101.5147,101.5147,15241.0
2025-02-27 10:10:00,102.0,102.18,101.95,102.06,30570.0,101.5246,101.7038,101.4749,101.5843,30570.0
2025-02-27 10:15:00,102.06,102.3,101.94,102.27,11147.0,101.5843,101.8232,101.4649,101.7934,11147.0
2025-02-27 10:20:00,102.24,102.66,102.21,102.49,7582.0,101.7635,102.1815,101.7336,102.0123,7582.0
2025-02-27 10:25:00,102.51,102.53,102.38,102.46,3800.0,102.0322,102.0522,101.9028,101.9825,3800.0
2025-02-27 10:30:00,102.49,102.52,102.16,102.23,4614.0,102.0123,102.0422,101.6839,101.7535,4614.0
2025-02-27 10:35:00,102.17,102.45,102.17,102.43,12297.0,101.6938,101.9725,101.6938,101.9526,12297.0
2025-02-27 10:40:00,102.39,102.43,102.28,102.36,14424.0,101.9128,101.9526,101.8033,101.8829,14424.0
2025-02-27 10:45:00,102.36,102.44,102.33,102.36,9933.0,101.8829,101.9626,101.8531,101.8829,9933.0
2025-02-27 10:50:00,102.32,102.37,102.16,102.19,10306.0,101.8431,101.8929,101.6839,101.7137,10306.0
2025-02-27 10:55:00,102.17,102.22,101.97,101.97,80883.0,101.6938,101.7436,101.4948,101.4948,80883.0
2025-02-27 11:00:00,101.99,102.23,101.97,102.08,77720.0,101.5147,101.7535,101.4948,101.6042,77720.0
2025-02-27 11:05:00,102.1,102.18,102.06,102.08,46235.0,101.6242,101.7038,101.5843,101.6042,46235.0
2025-02-27 11:10:00,102.1,102.19,102.02,102.15,71481.0,101.6242,101.7137,101.5445,101.6739,71481.0
2025-02-27 11:15:00,102.15,102.34,102.13,102.26,50544.0,101.6739,101.863,101.654,101.7834,50544.0
2025-02-27 11:20:00,102.27,102.28,102.1,102.15,55439.0,101.7934,101.8033,101.6242,101.6739,55439.0
2025-02-27 11:25:00,102.12,102.12,102.0,102.02,3250.0,101.6441,101.6441,101.5246,101.5445,3250.0
2025-02-27 11:30:00,102.02,102.25,102.0,102.19,3004.0,101.5445,101.7735,101.5246,101.7137,3004.0
2025-02-27 11:35:00,102.18,102.23,102.13,102.19,4369.0,101.7038,101.7535,101.654,101.7137,4369.0
2025-02-27 11:40:00,102.18,102.18,102.06,102.08,3508.0,101.7038,101.7038,101.5843,101.6042,3508.0
2025-02-27 11:45:00,102.12,102.2,102.1,102.2,5629.0,101.6441,101.7237,101.6242,101.7237,5629.0
2025-02-27 11:50:00,102.18,102.18,102.0,102.0,6744.0,101.7038,101.7038,101.5246,101.5246,6744.0
2025-02-27 11:55:00,102.01,102.01,101.75,101.76,11694.0,101.5346,101.5346,101.2758,101.2857,11694.0
2025-02-27 12:00:00,101.76,101.87,101.76,101.87,7315.0,101.2857,101.3952,101.2857,101.3952,7315.0
2025-02-27 12:05:00,101.89,101.9,101.67,101.67,3555.0,101.4151,101.4251,101.1962,101.1962,3555.0
2025-02-27 12:10:00,101.65,101.75,101.62,101.74,2264.0,101.1763,101.2758,101.1464,101.2658,2264.0
2025-02-27 12:15:00,101.74,101.74,101.57,101.64,11286.0,101.2658,101.2658,101.0966,101.1663,11286.0
2025-02-27 12:20:00,101.65,101.71,101.6,101.71,2822.0,101.1763,101.236,101.1265,101.236,2822.0
2025-02-27 12:25:00,101.74,101.92,101.74,101.91,1260.0,101.2658,101.445,101.2658,101.435,1260.0
2025-02-27 12:30:00,101.95,102.04,101.88,101.91,3753.0,101.4749,101.5644,101.4052,101.435,3753.0
2025-02-27 12:35:00,101.88,101.95,101.88,101.93,1360.0,101.4052,101.4749,101.4052,101.4549,1360.0
2025-02-27 12:40:00,101.89,101.89,101.77,101.8,1765.0,101.4151,101.4151,101.2957,101.3256,1765.0
2025-02-27 12:45:00,101.9,101.92,101.8,101.82,900.0,101.4251,101.445,101.3256,101.3455,900.0
2025-02-27 12:50:00,101.8,101.87,101.73,101.86,901.0,101.3256,101.3952,101.2559,101.3853,901.0
2025-02-27 12:55:00,101.83,101.86,101.83,101.84,3348.0,101.3554,101.3853,101.3554,101.3654,3348.0
2025-02-27 13:00:00,101.96,102.08,101.96,101.99,5080.0,101.4848,101.6042,101.4848,101.5147,5080.0
2025-02-27 13:05:00,101.97,101.97,101.9,101.93,2850.0,101.4948,101.4948,101.4251,101.4549,2850.0
2025-02-27 13:10:00,101.94,102.04,101.93,102.04,413.0,101.4649,101.5644,101.4549,101.5644,413.0
2025-02-27 13:15:00,102.08,102.11,102.05,102.09,1379.0,101.6042,101.6341,101.5744,101.6142,1379.0
2025-02-27 13:20:00,102.09,102.09,101.98,102.02,4117.0,101.6142,101.6142,101.5047,101.5445,4117.0
2025-02-27 13:25:00,102.02,102.02,101.95,101.95,2195.0,101.5445,101.5445,101.4749,101.4749,2195.0
2025-02-27 13:30:00,101.95,102.05,101.93,102.0,1300.0,101.4749,101.5744,101.4549,101.5246,1300.0
2025-02-27 13:35:00,102.0,102.0,101.9,101.94,9446.0,101.5246,101.5246,101.4251,101.4649,9446.0
2025-02-27 13:40:00,101.95,101.95,101.89,101.91,2624.0,101.4749,101.4749,101.4151,101.435,2624.0
2025-02-27 13:45:00,101.86,101.9,101.86,101.89,1092.0,101.3853,101.4251,101.3853,101.4151,1092.0
2025-02-27 13:50:00,101.9,101.9,101.84,101.87,1250.0,101.4251,101.4251,101.3654,101.3952,1250.0
2025-02-27 13:55:00,101.87,101.87,101.7,101.7,2130.0,101.3952,101.3952,101.226,101.226,2130.0
2025-02-27 14:00:00,101.69,101.77,101.68,101.7,4767.0,101.2161,101.2957,101.2061,101.226,4767.0
2025-02-27 14:05:00,101.71,101.77,101.66,101.67,8345.0,101.236,101.2957,101.1862,101.1962,8345.0
2025-02-27 14:10:00,101.67,101.7,101.59,101.63,7003.0,101.1962,101.226,101.1165,101.1563,7003.0
2025-02-27 14:15:00,101.64,101.74,101.63,101.73,8649.0,101.1663,101.2658,101.1563,101.2559,8649.0
2025-02-27 14:20:00,101.73,101.74,101.52,101.56,12760.0,101.2559,101.2658,101.0469,101.0867,12760.0
2025-02-27 14:25:00,101.56,101.56,101.33,101.34,14621.0,101.0867,101.0867,100.8577,100.8677,14621.0
2025-02-27 14:30:00,101.32,101.33,101.08,101.13,18569.0,100.8478,100.8577,100.6089,100.6587,18569.0
2025-02-27 14:35:00,101.12,101.19,101.03,101.06,19359.0,100.6487,100.7184,100.5591,100.589,19359.0
2025-02-27 14:40:00,101.06,101.1,100.97,101.1,7279.0,100.589,100.6288,100.4994,100.6288,7279.0
2025-02-27 14:45:00,101.12,101.28,101.12,101.27,15100.0,100.6487,100.808,100.6487,100.798,15100.0
2025-02-27 14:50:00,101.31,101.39,101.22,101.31,17400.0,100.8378,100.9175,100.7483,100.8378,17400.0
2025-02-27 14:55:00,101.31,101.36,101.26,101.29,15648.0,100.8378,100.8876,100.7881,100.8179,15648.0
2025-02-27 15:00:00,101.29,101.29,101.06,101.06,18829.0,100.8179,100.8179,100.589,100.589,18829.0
2025-02-27 15:05:00,101.07,101.12,100.95,101.03,33491.0,100.599,100.6487,100.4795,100.5591,33491.0
2025-02-27 15:10:00,101.02,101.11,101.01,101.08,19589.0,100.5492,100.6388,100.5392,100.6089,19589.0
2025-02-27 15:15:00,101.07,101.14,100.96,100.99,17240.0,100.599,100.6686,100.4895,100.5193,17240.0
2025-02-27 15:20:00,100.98,101.12,100.95,101.01,19802.0,100.5094,100.6487,100.4795,100.5392,19802.0
2025-02-27 15:25:00,101.04,101.06,100.82,100.82,16086.0,100.5691,100.589,100.3501,100.3501,16086.0
2025-02-27 15:30:00,100.84,101.01,100.83,100.97,31519.0,100.37,100.5392,100.3601,100.4994,31519.0
2025-02-27 15:35:00,100.98,101.04,100.93,100.93,22243.0,100.5094,100.5691,100.4596,100.4596,22243.0
2025-02-27 15:40:00,100.93,100.94,100.82,100.89,38535.0,100.4596,100.4696,100.3501,100.4198,38535.0
2025-02-27 15:45:00,100.91,101.04,100.79,101.04,66035.0,100.4397,100.5691,100.3203,100.5691,66035.0
2025-02-27 15:50:00,101.0,101.11,100.79,100.83,60155.0,100.5293,100.6388,100.3203,100.3601,60155.0
2025-02-27 15:55:00,100.82,100.85,100.68,100.74,154402.0,100.3501,100.38,100.2108,100.2705,154402.0
2025-02-28 09:30:00,100.83,101.18,100.83,101.04,46053.0,100.3601,100.7084,100.3601,100.5691,46053.0
2025-02-28 09:35:00,101.06,101.4,101.06,101.24,26829.0,100.589,100.9274,100.589,100.7682,26829.0
2025-02-28 09:40:00,101.24,101.3,101.02,101.07,21025.0,100.7682,100.8279,100.5492,100.599,21025.0
2025-02-28 09:45:00,101.04,101.05,100.6,100.72,49276.0,100.5691,100.579,100.1311,100.2506,49276.0
2025-02-28 09:50:00,100.77,101.27,100.76,101.24,37827.0,100.3004,100.798,100.2904,100.7682,37827.0
2025-02-28 09:55:00,101.22,101.27,101.06,101.24,54673.0,100.7483,100.798,100.589,100.7682,54673.0
2025-02-28 10:00:00,101.24,101.48,101.19,101.48,25242.0,100.7682,101.007,100.7184,101.007,25242.0
2025-02-28 10:05:00,101.42,101.6,101.4,101.51,16483.0,100.9473,101.1265,100.9274,101.0369,16483.0
2025-02-28 10:10:00,101.51,101.6,101.43,101.43,10337.0,101.0369,101.1265,100.9573,100.9573,10337.0
2025-02-28 10:15:00,101.5,101.52,101.13,101.19,29275.0,101.027,101.0469,100.6587,100.7184,29275.0
2025-02-28 10:20:00,101.16,101.44,101.16,101.4,68813.0,100.6885,100.9672,100.6885,100.9274,68813.0
2025-02-28 10:25:00,101.35,101.45,101.32,101.44,7519.0,100.8776,100.9772,100.8478,100.9672,7519.0
2025-02-28 10:30:00,101.44,101.58,101.42,101.58,10945.0,100.9672,101.1066,100.9473,101.1066,10945.0
2025-02-28 10:35:00,101.59,101.59,101.46,101.54,4080.0,101.1165,101.1165,100.9871,101.0668,4080.0
2025-02-28 10:40:00,101.51,101.56,101.33,101.35,7800.0,101.0369,101.0867,100.8577,100.8776,7800.0
2025-02-28 10:45:00,101.34,101.41,101.34,101.34,3795.0,100.8677,100.9374,100.8677,100.8677,3795.0
2025-02-28 10:50:00,101.34,101.37,101.14,101.17,11047.0,100.8677,100.8976,100.6686,100.6985,11047.0
2025-02-28 10:55:00,101.14,101.29,101.14,101.29,3830.0,100.6686,100.8179,100.6686,100.8179,3830.0
2025-02-28 11:00:00,101.26,101.29,101.2,101.21,7447.0,100.7881,100.8179,100.7283,100.7383,7447.0
2025-02-28 11:05:00,101.25,101.39,101.23,101.29,8650.0,100.7781,100.9175,100.7582,100.8179,8650.0
2025-02-28 11:10:00,101.31,101.32,101.18,101.19,4662.0,100.8378,100.8478,100.7084,100.7184,4662.0
2025-02-28 11:15:00,101.2,101.22,101.1,101.15,8747.0,100.7283,100.7483,100.6288,100.6786,8747.0
2025-02-28 11:20:00,101.18,101.2,101.05,101.09,4132.0,100.7084,100.7283,100.579,100.6189,4132.0
2025-02-28 11:25:00,101.13,101.14,100.97,101.02,7384.0,100.6587,100.6686,100.4994,100.5492,7384.0
2025-02-28 11:30:00,101.01,101.09,100.94,101.0,6198.0,100.5392,100.6189,100.4696,100.5293,6198.0
2025-02-28 11:35:00,101.04,101.04,100.93,100.93,4069.0,100.5691,100.5691,100.4596,100.4596,4069.0
2025-02-28 11:40:00,100.94,101.15,100.93,101.11,20908.0,100.4696,100.6786,100.4596,100.6388,20908.0
2025-02-28 11:45:00,101.14,101.36,101.1,101.34,20436.0,100.6686,100.8876,100.6288,100.8677,20436.0
2025-02-28 11:50:00,101.32,101.34,101.27,101.34,1742.0,100.8478,100.8677,100.798,100.8677,1742.0
2025-02-28 11:55:00,101.33,101.36,101.24,101.24,12345.0,100.8577,100.8876,100.7682,100.7682,12345.0
2025-02-28 12:00:00,101.24,101.3,101.17,101.19,31472.0,100.7682,100.8279,100.6985,100.7184,31472.0
2025-02-28 12:05:00,101.18,101.3,101.18,101.23,4589.0,100.7084,100.8279,100.7084,100.7582,4589.0
2025-02-28 12:10:00,101.24,101.29,101.16,101.16,3800.0,100.7682,100.8179,100.6885,100.6885,3800.0
2025-02-28 12:15:00,101.15,101.24,101.14,101.24,4161.0,100.6786,100.7682,100.6686,100.7682,4161.0
2025-02-28 12:20:00,101.21,101.21,100.97,100.98,5303.0,100.7383,100.7383,100.4994,100.5094,5303.0
2025-02-28 12:25:00,100.98,101.12,100.96,101.04,14875.0,100.5094,100.6487,100.4895,100.5691,14875.0
2025-02-28 12:30:00,101.04,101.08,101.02,101.04,4496.0,100.5691,100.6089,100.5492,100.5691,4496.0
2025-02-28 12:35:00,101.05,101.05,100.94,100.95,3778.0,100.579,100.579,100.4696,100.4795,3778.0
2025-02-28 12:40:00,100.96,100.97,100.77,100.83,11045.0,100.4895,100.4994,100.3004,100.3601,11045.0
2025-02-28 12:45:00,100.83,100.85,100.67,100.67,7316.0,100.3601,100.38,100.2008,100.2008,7316.0
2025-02-28 12:50:00,100.66,100.86,100.63,100.78,30677.0,100.1909,100.3899,100.161,100.3103,30677.0
2025-02-28 12:55:00,100.77,100.77,100.53,100.53,8473.0,100.3004,100.3004,100.0615,100.0615,8473.0
2025-02-28 13:00:00,100.53,100.65,100.53,100.59,10217.0,100.0615,100.1809,100.0615,100.1212,10217.0
2025-02-28 13:05:00,100.54,100.55,100.42,100.46,6591.0,100.0714,100.0814,99.952,99.9918,6591.0
2025-02-28 13:10:00,100.44,100.5,100.39,100.47,6157.0,99.9719,100.0316,99.9221,100.0018,6157.0
2025-02-28 13:15:00,100.48,100.55,100.12,100.13,26028.0,100.0117,100.0814,99.6534,99.6633,26028.0
2025-02-28 13:20:00,100.16,100.27,100.07,100.12,25341.0,99.6932,99.8027,99.6036,99.6534,25341.0
2025-02-28 13:25:00,100.12,100.33,100.12,100.31,14061.0,99.6534,99.8624,99.6534,99.8425,14061.0
2025-02-28 13:30:00,100.31,100.49,100.28,100.49,44581.0,99.8425,100.0217,99.8126,100.0217,44581.0
2025-02-28 13:35:00,100.48,100.64,100.47,100.63,8542.0,100.0117,100.171,100.0018,100.161,8542.0
2025-02-28 13:40:00,100.65,100.66,100.36,100.43,7690.0,100.1809,100.1909,99.8923,99.9619,7690.0
2025-02-28 13:45:00,100.45,100.52,100.43,100.49,7498.0,99.9818,100.0515,99.9619,100.0217,7498.0
2025-02-28 13:50:00,100.47,100.52,100.45,100.48,9278.0,100.0018,100.0515,99.9818,100.0117,9278.0
2025-02-28 13:55:00,100.46,100.46,100.16,100.18,9308.0,99.9918,99.9918,99.6932,99.7131,9308.0
2025-02-28 14:00:00,100.18,100.38,100.14,100.2,25714.0,99.7131,99.9122,99.6733,99.733,25714.0
2025-02-28 14:05:00,100.23,100.33,100.13,100.14,44261.0,99.7629,99.8624,99.6633,99.6733,44261.0
2025-02-28 14:10:00,100.16,100.28,100.13,100.23,6553.0,99.6932,99.8126,99.6633,99.7629,6553.0
2025-02-28 14:15:00,100.21,100.38,100.21,100.38,9534.0,99.743,99.9122,99.743,99.9122,9534.0
2025-02-28 14:20:00,100.4,100.4,100.18,100.32,6450.0,99.9321,99.9321,99.7131,99.8524,6450.0
2025-02-28 14:25:00,100.31,100.39,100.27,100.27,13226.0,99.8425,99.9221,99.8027,99.8027,13226.0
2025-02-28 14:30:00,100.3,100.47,100.24,100.39,11204.0,99.8325,100.0018,99.7728,99.9221,11204.0
2025-02-28 14:35:00,100.4,100.52,100.34,100.46,10038.0,99.9321,100.0515,99.8724,99.9918,10038.0
2025-02-28 14:40:00,100.46,100.51,100.4,100.48,7844.0,99.9918,100.0416,99.9321,100.0117,7844.0
2025-02-28 14:45:00,100.46,100.5,100.37,100.49,5107.0,99.9918,100.0316,99.9022,100.0217,5107.0
2025-02-28 14:50:00,100.49,100.6,100.49,100.55,8800.0,100.0217,100.1311,100.0217,100.0814,8800.0
2025-02-28 14:55:00,100.56,100.58,100.5,100.56,8770.0,100.0913,100.1112,100.0316,100.0913,8770.0
2025-02-28 15:00:00,100.55,100.69,100.51,100.67,22982.0,100.0814,100.2207,100.0416,100.2008,22982.0
2025-02-28 15:05:00,100.68,100.73,100.66,100.66,12180.0,100.2108,100.2605,100.1909,100.1909,12180.0
2025-02-28 15:10:00,100.66,100.7,100.6,100.6,21090.0,100.1909,100.2307,100.1311,100.1311,21090.0
2025-02-28 15:15:00,100.61,100.67,100.56,100.56,30418.0,100.1411,100.2008,100.0913,100.0913,30418.0
2025-02-28 15:20:00,100.56,100.61,100.51,100.57,15900.0,100.0913,100.1411,100.0416,100.1013,15900.0
2025-02-28 15:25:00,100.57,100.76,100.56,100.75,14816.0,100.1013,100.2904,100.0913,100.2804,14816.0
2025-02-28 15:30:00,100.74,100.76,100.57,100.58,28225.0,100.2705,100.2904,100.1013,100.1112,28225.0
2025-02-28 15:35:00,100.56,100.66,100.47,100.64,16728.0,100.0913,100.1909,100.0018,100.171,16728.0
2025-02-28 15:40:00,100.64,100.88,100.64,100.86,26870.0,100.171,100.4098,100.171,100.3899,26870.0
2025-02-28 15:45:00,100.84,100.97,100.79,100.97,35509.0,100.37,100.4994,100.3203,100.4994,35509.0
2025-02-28 15:50:00,100.98,101.14,100.92,101.14,59615.0,100.5094,100.6686,100.4497,100.6686,59615.0
2025-02-28 15:55:00,101.15,101.43,101.15,101.42,160409.0,100.6786,100.9573,100.6786,100.9473,160409.0
2025-03-03 09:30:00,101.7,101.98,101.56,101.72,46484.0,101.226,101.5047,101.0867,101.2459,46484.0
2025-03-03 09:35:00,101.71,102.09,101.63,102.0,74909.0,101.236,101.6142,101.1563,101.5246,74909.0
2025-03-03 09:40:00,101.99,102.14,101.59,101.59,33441.0,101.5147,101.664,101.1165,101.1165,33441.0
2025-03-03 09:45:00,101.58,101.67,101.09,101.14,37648.0,101.1066,101.1962,100.6189,100.6686,37648.0
2025-03-03 09:50:00,101.15,101.35,101.11,101.26,45804.0,100.6786,100.8776,100.6388,100.7881,45804.0
2025-03-03 09:55:00,101.31,101.39,101.16,101.16,18577.0,100.8378,100.9175,100.6885,100.6885,18577.0
2025-03-03 10:00:00,101.04,101.04,100.68,100.76,18414.0,100.5691,100.5691,100.2108,100.2904,18414.0
2025-03-03 10:05:00,100.74,101.12,100.73,100.97,34788.0,100.2705,100.6487,100.2605,100.4994,34788.0
2025-03-03 10:10:00,100.93,101.08,100.84,101.06,27392.0,100.4596,100.6089,100.37,100.589,27392.0
2025-03-03 10:15:00,101.01,101.29,100.96,101.21,17498.0,100.5392,100.8179,100.4895,100.7383,17498.0
2025-03-03 10:20:00,101.23,101.4,101.2,101.32,80931.0,100.7582,100.9274,100.7283,100.8478,80931.0
2025-03-03 10:25:00,101.33,101.48,101.31,101.46,8156.0,100.8577,101.007,100.8378,100.9871,8156.0
2025-03-03 10:30:00,101.53,101.55,101.4,101.5,35495.0,101.0568,101.0767,100.9274,101.027,35495.0
2025-03-03 10:35:00,101.46,101.48,101.31,101.37,13083.0,100.9871,101.007,100.8378,100.8976,13083.0
2025-03-03 10:40:00,101.35,101.65,101.33,101.65,12089.0,100.8776,101.1763,100.8577,101.1763,12089.0
2025-03-03 10:45:00,101.65,101.67,101.24,101.24,6022.0,101.1763,101.1962,100.7682,100.7682,6022.0
2025-03-03 10:50:00,101.25,101.44,101.23,101.42,22108.0,100.7781,100.9672,100.7582,100.9473,22108.0
2025-03-03 10:55:00,101.45,101.45,101.11,101.11,6210.0,100.9772,100.9772,100.6388,100.6388,6210.0
2025-03-03 11:00:00,101.13,101.24,101.1,101.19,11773.0,100.6587,100.7682,100.6288,100.7184,11773.0
2025-03-03 11:05:00,101.19,101.22,101.08,101.1,81810.0,100.7184,100.7483,100.6089,100.6288,81810.0
2025-03-03 11:10:00,101.13,101.25,101.02,101.15,12518.0,100.6587,100.7781,100.5492,100.6786,12518.0
2025-03-03 11:15:00,101.14,101.17,100.98,101.03,5826.0,100.6686,100.6985,100.5094,100.5591,5826.0
2025-03-03 11:20:00,101.02,101.15,101.01,101.12,9160.0,100.5492,100.6786,100.5392,100.6487,9160.0
2025-03-03 11:25:00,101.09,101.11,100.85,100.92,20454.0,100.6189,100.6388,100.38,100.4497,20454.0
2025-03-03 11:30:00,100.87,100.97,100.84,100.88,57332.0,100.3999,100.4994,100.37,100.4098,57332.0
2025-03-03 11:35:00,100.86,100.95,100.7,100.73,12571.0,100.3899,100.4795,100.2307,100.2605,12571.0
2025-03-03 11:40:00,100.69,100.7,100.59,100.61,8144.0,100.2207,100.2307,100.1212,100.1411,8144.0
2025-03-03 11:45:00,100.61,100.75,100.59,100.75,5917.0,100.1411,100.2804,100.1212,100.2804,5917.0
2025-03-03 11:50:00,100.78,100.88,100.77,100.87,5802.0,100.3103,100.4098,100.3004,100.3999,5802.0
2025-03-03 11:55:00,100.87,100.96,100.84,100.9,8438.0,100.3999,100.4895,100.37,100.4297,8438.0
2025-03-03 12:00:00,100.86,100.89,100.8,100.88,5015.0,100.3899,100.4198,100.3302,100.4098,5015.0
2025-03-03 12:05:00,100.89,101.0,100.88,100.95,4014.0,100.4198,100.5293,100.4098,100.4795,4014.0
2025-03-03 12:10:00,100.96,101.02,100.91,101.01,4950.0,100.4895,100.5492,100.4397,100.5392,4950.0
2025-03-03 12:15:00,100.98,101.08,100.95,101.01,5400.0,100.5094,100.6089,100.4795,100.5392,5400.0
2025-03-03 12:20:00,101.01,101.02,100.9,100.95,5293.0,100.5392,100.5492,100.4297,100.4795,5293.0
2025-03-03 12:25:00,100.95,100.99,100.85,100.95,4797.0,100.4795,100.5193,100.38,100.4795,4797.0
2025-03-03 12:30:00,100.97,101.06,100.94,100.95,3059.0,100.4994,100.589,100.4696,100.4795,3059.0
2025-03-03 12:35:00,100.98,101.0,100.9,100.99,3100.0,100.5094,100.5293,100.4297,100.5193,3100.0
2025-03-03 12:40:00,101.02,101.02,100.97,101.0,4550.0,100.5492,100.5492,100.4994,100.5293,4550.0
2025-03-03 12:45:00,101.0,101.05,100.88,101.03,21957.0,100.5293,100.579,100.4098,100.5591,21957.0
2025-03-03 12:50:00,101.03,101.03,100.78,100.81,6000.0,100.5591,100.5591,100.3103,100.3402,6000.0
2025-03-03 12:55:00,100.79,100.83,100.7,100.74,7092.0,100.3203,100.3601,100.2307,100.2705,7092.0
2025-03-03 13:00:00,100.73,100.77,100.65,100.72,14474.0,100.2605,100.3004,100.1809,100.2506,14474.0
2025-03-03 13:05:00,100.69,100.69,100.47,100.5,13436.0,100.2207,100.2207,100.0018,100.0316,13436.0
2025-03-03 13:10:00,100.48,100.53,100.39,100.39,15009.0,100.0117,100.0615,99.9221,99.9221,15009.0
2025-03-03 13:15:00,100.39,100.44,100.32,100.36,16268.0,99.9221,99.9719,99.8524,99.8923,16268.0
2025-03-03 13:20:00,100.37,100.43,100.34,100.41,5117.0,99.9022,99.9619,99.8724,99.942,5117.0
2025-03-03 13:25:00,100.39,100.39,100.05,100.07,9491.0,99.9221,99.9221,99.5837,99.6036,9491.0
2025-03-03 13:30:00,100.1,100.17,100.0,100.0,17895.0,99.6335,99.7031,99.5339,99.5339,17895.0
2025-03-03 13:35:00,100.02,100.22,100.02,100.1,19327.0,99.5538,99.7529,99.5538,99.6335,19327.0
2025-03-03 13:40:00,100.11,100.24,100.11,100.23,7188.0,99.6434,99.7728,99.6434,99.7629,7188.0
2025-03-03 13:45:00,100.23,100.6,100.17,100.42,31924.0,99.7629,100.1311,99.7031,99.952,31924.0
2025-03-03 13:50:00,100.42,100.54,100.4,100.42,9194.0,99.952,100.0714,99.9321,99.952,9194.0
2025-03-03 13:55:00,100.41,100.41,100.21,100.32,28616.0,99.942,99.942,99.743,99.8524,28616.0
2025-03-03 14:00:00,100.31,100.55,100.31,100.47,12655.0,99.8425,100.0814,99.8425,100.0018,12655.0
2025-03-03 14:05:00,100.47,100.6,100.43,100.54,5484.0,100.0018,100.1311,99.9619,100.0714,5484.0
2025-03-03 14:10:00,100.55,100.55,100.41,100.41,15043.0,100.0814,100.0814,99.942,99.942,15043.0
2025-03-03 14:15:00,100.43,100.43,100.31,100.33,3816.0,99.9619,99.9619,99.8425,99.8624,3816.0
2025-03-03 14:20:00,100.31,100.35,100.23,100.27,6170.0,99.8425,99.8823,99.7629,99.8027,6170.0
2025-03-03 14:25:00,100.27,100.27,100.19,100.23,3691.0,99.8027,99.8027,99.7231,99.7629,3691.0
2025-03-03 14:30:00,100.21,100.45,100.18,100.37,5368.0,99.743,99.9818,99.7131,99.9022,5368.0
2025-03-03 14:35:00,100.39,100.43,100.27,100.43,6056.0,99.9221,99.9619,99.8027,99.9619,6056.0
2025-03-03 14:40:00,100.48,100.54,100.45,100.5,4099.0,100.0117,100.0714,99.9818,100.0316,4099.0
2025-03-03 14:45:00,100.49,100.49,100.24,100.25,23551.0,100.0217,100.0217,99.7728,99.7828,23551.0
2025-03-03 14:50:00,100.26,100.32,99.84,99.94,26458.0,99.7927,99.8524,99.3747,99.4742,26458.0
2025-03-03 14:55:00,99.92,99.99,99.66,99.66,25852.0,99.4543,99.524,99.1955,99.1955,25852.0
2025-03-03 15:00:00,99.66,99.66,99.27,99.29,21660.0,99.1955,99.1955,98.8073,98.8273,21660.0
2025-03-03 15:05:00,99.35,99.4,99.15,99.19,36984.0,98.887,98.9367,98.6879,98.7277,36984.0
2025-03-03 15:10:00,99.16,99.22,99.03,99.21,34075.0,98.6979,98.7576,98.5685,98.7476,34075.0
2025-03-03 15:15:00,99.22,99.32,99.1,99.11,34854.0,98.7576,98.8571,98.6381,98.6481,34854.0
2025-03-03 15:20:00,99.13,99.2,98.98,98.98,27263.0,98.668,98.7377,98.5187,98.5187,27263.0
2025-03-03 15:25:00,99.0,99.02,98.68,98.76,33726.0,98.5386,98.5585,98.2201,98.2997,33726.0
2025-03-03 15:30:00,98.8,99.01,98.77,98.88,30303.0,98.3395,98.5486,98.3097,98.4192,30303.0
2025-03-03 15:35:00,98.88,98.91,98.71,98.73,54549.0,98.4192,98.449,98.25,98.2699,54549.0
2025-03-03 15:40:00,98.73,98.76,98.45,98.58,49987.0,98.2699,98.2997,97.9912,98.1206,49987.0
2025-03-03 15:45:00,98.54,98.96,98.5,98.94,61849.0,98.0807,98.4988,98.0409,98.4789,61849.0
2025-03-03 15:50:00,98.92,98.97,98.71,98.79,111931.0,98.459,98.5087,98.25,98.3296,111931.0
2025-03-03 15:55:00,98.8,99.01,98.78,99.0,343365.0,98.3395,98.5486,98.3196,98.5386,343365.0
2025-03-04 09:30:00,97.82,97.9,97.4,97.61,81909.0,97.3641,97.4437,96.9461,97.1551,81909.0
2025-03-04 09:35:00,97.64,97.93,97.6,97.76,145188.0,97.1849,97.4736,97.1451,97.3044,145188.0
2025-03-04 09:40:00,97.75,98.19,97.65,97.71,75782.0,97.2944,97.7324,97.1949,97.2546,75782.0
2025-03-04 09:45:00,97.69,97.97,97.55,97.81,28283.0,97.2347,97.5134,97.0954,97.3541,28283.0
2025-03-04 09:50:00,97.82,97.82,97.57,97.75,33434.0,97.3641,97.3641,97.1153,97.2944,33434.0
2025-03-04 09:55:00,97.69,97.7,97.38,97.41,64945.0,97.2347,97.2447,96.9262,96.956,64945.0
2025-03-04 10:00:00,97.38,97.52,97.27,97.4,99946.0,96.9262,97.0655,96.8167,96.9461,99946.0
2025-03-04 10:05:00,97.42,97.56,97.19,97.19,49882.0,96.966,97.1053,96.737,96.737,49882.0
2025-03-04 10:10:00,97.17,97.17,96.89,96.93,45857.0,96.7171,96.7171,96.4384,96.4782,45857.0
2025-03-04 10:15:00,96.91,97.04,96.75,97.02,208221.0,96.4583,96.5877,96.2991,96.5678,208221.0
2025-03-04 10:20:00,97.03,97.16,96.86,97.01,66451.0,96.5778,96.7072,96.4086,96.5579,66451.0
2025-03-04 10:25:00,97.0,97.29,96.81,97.18,57189.0,96.5479,96.8366,96.3588,96.7271,57189.0
2025-03-04 10:30:00,97.17,97.41,97.12,97.41,71442.0,96.7171,96.956,96.6674,96.956,71442.0
2025-03-04 10:35:00,97.37,97.44,97.04,97.06,81528.0,96.9162,96.9859,96.5877,96.6076,81528.0
2025-03-04 10:40:00,97.04,97.16,96.93,97.03,18244.0,96.5877,96.7072,96.4782,96.5778,18244.0
2025-03-04 10:45:00,97.04,97.08,96.73,96.95,25582.0,96.5877,96.6276,96.2792,96.4982,25582.0
2025-03-04 10:50:00,96.95,97.16,96.77,97.12,34480.0,96.4982,96.7072,96.319,96.6674,34480.0
2025-03-04 10:55:00,97.07,97.1,96.99,97.03,13638.0,96.6176,96.6475,96.538,96.5778,13638.0
2025-03-04 11:00:00,97.0,97.1,96.96,96.97,14353.0,96.5479,96.6475,96.5081,96.5181,14353.0
2025-03-04 11:05:00,96.96,96.96,96.71,96.77,54565.0,96.5081,96.5081,96.2593,96.319,54565.0
2025-03-04 11:10:00,96.76,97.05,96.74,96.91,72366.0,96.309,96.5977,96.2891,96.4583,72366.0
2025-03-04 11:15:00,96.89,96.94,96.59,96.62,38403.0,96.4384,96.4882,96.1398,96.1697,38403.0
2025-03-04 11:20:00,96.63,96.77,96.51,96.6,63736.0,96.1796,96.319,96.0602,96.1498,63736.0
2025-03-04 11:25:00,96.59,96.7,96.54,96.59,19292.0,96.1398,96.2493,96.0901,96.1398,19292.0
2025-03-04 11:30:00,96.6,96.81,96.57,96.73,106326.0,96.1498,96.3588,96.1199,96.2792,106326.0
2025-03-04 11:35:00,96.71,96.76,96.61,96.69,27344.0,96.2593,96.309,96.1597,96.2394,27344.0
2025-03-04 11:40:00,96.7,97.15,96.7,97.14,63305.0,96.2493,96.6972,96.2493,96.6873,63305.0
2025-03-04 11:45:00,97.12,97.23,96.99,97.23,32391.0,96.6674,96.7769,96.538,96.7769,32391.0
2025-03-04 11:50:00,97.17,97.46,97.13,97.37,16405.0,96.7171,97.0058,96.6773,96.9162,16405.0
2025-03-04 11:55:00,97.36,97.46,97.34,97.4,29697.0,96.9062,97.0058,96.8863,96.9461,29697.0
2025-03-04 12:00:00,97.42,97.46,97.36,97.41,15903.0,96.966,97.0058,96.9062,96.956,15903.0
2025-03-04 12:05:00,97.38,97.45,97.29,97.42,42948.0,96.9262,96.9958,96.8366,96.966,42948.0
2025-03-04 12:10:00,97.4,97.58,97.4,97.49,16682.0,96.9461,97.1252,96.9461,97.0356,16682.0
2025-03-04 12:15:00,97.5,97.67,97.48,97.64,23023.0,97.0456,97.2148,97.0257,97.1849,23023.0
2025-03-04 12:20:00,97.61,97.81,97.61,97.72,66910.0,97.1551,97.3541,97.1551,97.2646,66910.0
2025-03-04 12:25:00,97.72,98.04,97.71,97.98,20973.0,97.2646,97.5831,97.2546,97.5234,20973.0
2025-03-04 12:30:00,97.94,98.1,97.89,98.08,72307.0,97.4835,97.6428,97.4338,97.6229,72307.0
2025-03-04 12:35:00,98.05,98.22,98.03,98.22,41589.0,97.593,97.7622,97.5731,97.7622,41589.0
2025-03-04 12:40:00,98.2,98.27,97.95,98.13,42334.0,97.7423,97.812,97.4935,97.6727,42334.0
2025-03-04 12:45:00,98.08,98.22,98.05,98.05,8648.0,97.6229,97.7622,97.593,97.593,8648.0
2025-03-04 12:50:00,98.04,98.06,97.83,97.93,12589.0,97.5831,97.603,97.3741,97.4736,12589.0
2025-03-04 12:55:00,97.93,97.94,97.72,97.77,3484.0,97.4736,97.4835,97.2646,97.3143,3484.0
2025-03-04 13:00:00,97.81,97.89,97.76,97.87,7154.0,97.3541,97.4338,97.3044,97.4139,7154.0
2025-03-04 13:05:00,97.87,98.09,97.84,98.08,7953.0,97.4139,97.6328,97.384,97.6229,7953.0
2025-03-04 13:10:00,98.07,98.45,98.07,98.45,9776.0,97.6129,97.9912,97.6129,97.9912,9776.0
2025-03-04 13:15:00,98.4,98.4,98.17,98.31,28400.0,97.9414,97.9414,97.7125,97.8518,28400.0
2025-03-04 13:20:00,98.31,98.31,98.09,98.21,9710.0,97.8518,97.8518,97.6328,97.7523,9710.0
2025-03-04 13:25:00,98.21,98.23,98.13,98.18,3847.0,97.7523,97.7722,97.6727,97.7224,3847.0
2025-03-04 13:30:00,98.15,98.32,98.09,98.29,6089.0,97.6926,97.8618,97.6328,97.8319,6089.0
2025-03-04 13:35:00,98.28,98.42,98.17,98.42,5151.0,97.822,97.9613,97.7125,97.9613,5151.0
2025-03-04 13:40:00,98.43,98.49,98.36,98.44,22551.0,97.9713,98.031,97.9016,97.9812,22551.0
2025-03-04 13:45:00,98.47,98.7,98.45,98.52,20519.0,98.0111,98.24,97.9912,98.0608,20519.0
2025-03-04 13:50:00,98.52,98.7,98.48,98.65,12598.0,98.0608,98.24,98.021,98.1902,12598.0
2025-03-04 13:55:00,98.64,98.92,98.64,98.84,8493.0,98.1803,98.459,98.1803,98.3793,8493.0
2025-03-04 14:00:00,98.83,99.13,98.83,99.13,14971.0,98.3694,98.668,98.3694,98.668,14971.0
2025-03-04 14:05:00,99.12,99.39,99.11,99.35,11768.0,98.658,98.9268,98.6481,98.887,11768.0
2025-03-04 14:10:00,99.33,99.34,99.04,99.11,17138.0,98.8671,98.877,98.5784,98.6481,17138.0
2025-03-04 14:15:00,99.12,99.16,99.02,99.1,14818.0,98.658,98.6979,98.5585,98.6381,14818.0
2025-03-04 14:20:00,99.12,99.19,99.07,99.14,9352.0,98.658,98.7277,98.6083,98.6779,9352.0
2025-03-04 14:25:00,99.16,99.18,99.02,99.08,11602.0,98.6979,98.7178,98.5585,98.6182,11602.0
2025-03-04 14:30:00,99.1,99.1,98.92,98.94,11791.0,98.6381,98.6381,98.459,98.4789,11791.0
2025-03-04 14:35:00,98.99,99.14,98.97,99.11,4226.0,98.5286,98.6779,98.5087,98.6481,4226.0
2025-03-04 14:40:00,99.09,99.2,99.02,99.2,4048.0,98.6282,98.7377,98.5585,98.7377,4048.0
2025-03-04 14:45:00,99.16,99.32,99.16,99.19,4715.0,98.6979,98.8571,98.6979,98.7277,4715.0
2025-03-04 14:50:00,99.25,99.33,99.21,99.22,23536.0,98.7874,98.8671,98.7476,98.7576,23536.0
2025-03-04 14:55:00,99.22,99.32,99.18,99.31,48199.0,98.7576,98.8571,98.7178,98.8472,48199.0
2025-03-04 15:00:00,99.3,99.44,99.21,99.27,17633.0,98.8372,98.9766,98.7476,98.8073,17633.0
2025-03-04 15:05:00,99.26,99.35,99.23,99.33,22436.0,98.7974,98.887,98.7675,98.8671,22436.0
2025-03-04 15:10:00,99.32,99.47,99.3,99.43,21653.0,98.8571,99.0064,98.8372,98.9666,21653.0
2025-03-04 15:15:00,99.44,99.56,99.39,99.54,24531.0,98.9766,99.096,98.9268,99.0761,24531.0
2025-03-04 15:20:00,99.56,99.84,99.54,99.83,39945.0,99.096,99.3747,99.0761,99.3647,39945.0
2025-03-04 15:25:00,99.83,99.83,99.56,99.57,55642.0,99.3647,99.3647,99.096,99.1059,55642.0
2025-03-04 15:30:00,99.56,99.56,98.79,98.95,93628.0,99.096,99.096,98.3296,98.4888,93628.0
2025-03-04 15:35:00,98.96,99.03,98.81,98.92,46989.0,98.4988,98.5685,98.3495,98.459,46989.0
2025-03-04 15:40:00,98.89,98.89,98.66,98.82,32997.0,98.4291,98.4291,98.2002,98.3594,32997.0
2025-03-04 15:45:00,98.89,98.94,98.49,98.54,49150.0,98.4291,98.4789,98.031,98.0807,49150.0
2025-03-04 15:50:00,98.56,98.58,98.06,98.28,93056.0,98.1007,98.1206,97.603,97.822,93056.0
2025-03-04 15:55:00,98.29,98.32,98.13,98.18,167360.0,97.8319,97.8618,97.6727,97.7224,167360.0
2025-03-05 09:30:00,98.75,98.95,98.43,98.9,53729.0,98.2898,98.4888,97.9713,98.4391,53729.0
2025-03-05 09:35:00,98.89,99.27,98.71,99.25,59127.0,98.4291,98.8073,98.25,98.7874,59127.0
2025-03-05 09:40:00,99.23,99.58,99.17,99.51,16889.0,98.7675,99.1159,98.7078,99.0462,16889.0
2025-03-05 09:45:00,99.49,99.62,99.41,99.49,22074.0,99.0263,99.1557,98.9467,99.0263,22074.0
2025-03-05 09:50:00,99.49,99.7,99.45,99.46,24798.0,99.0263,99.2353,98.9865,98.9965,24798.0
2025-03-05 09:55:00,99.52,99.78,99.36,99.71,18984.0,99.0562,99.315,98.8969,99.2453,18984.0
2025-03-05 10:00:00,99.77,100.58,99.74,100.08,39183.0,99.305,100.1112,99.2752,99.6136,39183.0
2025-03-05 10:05:00,100.12,100.24,100.07,100.07,4400.0,99.6534,99.7728,99.6036,99.6036,4400.0
2025-03-05 10:10:00,100.1,100.1,99.65,99.65,12239.0,99.6335,99.6335,99.1856,99.1856,12239.0
2025-03-05 10:15:00,99.68,99.74,99.46,99.53,13366.0,99.2154,99.2752,98.9965,99.0661,13366.0
2025-03-05 10:20:00,99.6,99.85,99.52,99.68,19363.0,99.1358,99.3846,99.0562,99.2154,19363.0
2025-03-05 10:25:00,99.74,99.74,99.59,99.73,4069.0,99.2752,99.2752,99.1259,99.2652,4069.0
2025-03-05 10:30:00,99.67,99.89,99.62,99.85,35635.0,99.2055,99.4245,99.1557,99.3846,35635.0
2025-03-05 10:35:00,99.84,100.1,99.78,99.98,40193.0,99.3747,99.6335,99.315,99.514,40193.0
2025-03-05 10:40:00,100.0,100.0,99.82,99.85,7361.0,99.5339,99.5339,99.3548,99.3846,7361.0
2025-03-05 10:45:00,99.88,99.9,99.57,99.6,27877.0,99.4145,99.4344,99.1059,99.1358,27877.0
2025-03-05 10:50:00,99.6,99.68,99.46,99.66,16180.0,99.1358,99.2154,98.9965,99.1955,16180.0
2025-03-05 10:55:00,99.63,99.7,99.49,99.49,17230.0,99.1657,99.2353,99.0263,99.0263,17230.0
2025-03-05 11:00:00,99.48,99.49,99.24,99.34,36519.0,99.0164,99.0263,98.7775,98.877,36519.0
2025-03-05 11:05:00,99.34,99.38,99.2,99.26,7300.0,98.877,98.9168,98.7377,98.7974,7300.0
2025-03-05 11:10:00,99.23,99.23,99.01,99.16,14136.0,98.7675,98.7675,98.5486,98.6979,14136.0
2025-03-05 11:15:00,99.18,99.22,99.03,99.03,26708.0,98.7178,98.7576,98.5685,98.5685,26708.0
2025-03-05 11:20:00,99.08,99.11,99.01,99.11,16951.0,98.6182,98.6481,98.5486,98.6481,16951.0
2025-03-05 11:25:00,99.13,99.13,98.93,99.05,6938.0,98.668,98.668,98.4689,98.5884,6938.0
2025-03-05 11:30:00,99.04,99.09,98.93,98.99,10172.0,98.5784,98.6282,98.4689,98.5286,10172.0
2025-03-05 11:35:00,98.97,99.22,98.91,99.22,6150.0,98.5087,98.7576,98.449,98.7576,6150.0
2025-03-05 11:40:00,99.22,99.22,98.97,98.99,5920.0,98.7576,98.7576,98.5087,98.5286,5920.0
2025-03-05 11:45:00,99.04,99.06,98.95,99.02,4255.0,98.5784,98.5983,98.4888,98.5585,4255.0
2025-03-05 11:50:00,98.99,99.06,98.86,99.02,5187.0,98.5286,98.5983,98.3993,98.5585,5187.0
2025-03-05 11:55:00,99.09,99.41,99.01,99.3,32034.0,98.6282,98.9467,98.5486,98.8372,32034.0
2025-03-05 12:00:00,99.28,99.65,99.28,99.34,12972.0,98.8173,99.1856,98.8173,98.877,12972.0
2025-03-05 12:05:00,99.38,99.41,99.3,99.35,3662.0,98.9168,98.9467,98.8372,98.887,3662.0
2025-03-05 12:10:00,99.36,99.4,99.24,99.26,8260.0,98.8969,98.9367,98.7775,98.7974,8260.0
2025-03-05 12:15:00,99.26,99.39,99.25,99.3,14267.0,98.7974,98.9268,98.7874,98.8372,14267.0
2025-03-05 12:20:00,99.31,99.46,99.28,99.32,10406.0,98.8472,98.9965,98.8173,98.8571,10406.0
2025-03-05 12:25:00,99.31,99.42,99.3,99.37,7649.0,98.8472,98.9566,98.8372,98.9069,7649.0
2025-03-05 12:30:00,99.39,99.51,99.38,99.43,5058.0,98.9268,99.0462,98.9168,98.9666,5058.0
2025-03-05 12:35:00,99.45,99.52,99.43,99.52,6738.0,98.9865,99.0562,98.9666,99.0562,6738.0
2025-03-05 12:40:00,99.53,99.57,99.51,99.55,4970.0,99.0661,99.1059,99.0462,99.086,4970.0
2025-03-05 12:45:00,99.52,99.58,99.34,99.57,21145.0,99.0562,99.1159,98.877,99.1059,21145.0
2025-03-05 12:50:00,99.59,99.72,99.59,99.66,7520.0,99.1259,99.2552,99.1259,99.1955,7520.0
2025-03-05 12:55:00,99.64,99.77,99.63,99.75,7032.0,99.1756,99.305,99.1657,99.2851,7032.0
2025-03-05 13:00:00,99.76,99.91,99.76,99.86,9051.0,99.2951,99.4444,99.2951,99.3946,9051.0
2025-03-05 13:05:00,99.85,99.89,99.32,99.37,136995.0,99.3846,99.4245,98.8571,98.9069,136995.0
2025-03-05 13:10:00,99.36,99.57,99.36,99.49,5852.0,98.8969,99.1059,98.8969,99.0263,5852.0
2025-03-05 13:15:00,99.48,99.58,99.42,99.52,3093.0,99.0164,99.1159,98.9566,99.0562,3093.0
2025-03-05 13:20:00,99.59,99.62,99.5,99.59,9731.0,99.1259,99.1557,99.0363,99.1259,9731.0
2025-03-05 13:25:00,99.62,99.64,99.51,99.56,8217.0,99.1557,99.1756,99.0462,99.096,8217.0
2025-03-05 13:30:00,99.57,99.71,99.4,99.51,6278.0,99.1059,99.2453,98.9367,99.0462,6278.0
2025-03-05 13:35:00,99.49,99.56,99.44,99.52,3802.0,99.0263,99.096,98.9766,99.0562,3802.0
2025-03-05 13:40:00,99.53,99.53,99.33,99.33,5459.0,99.0661,99.0661,98.8671,98.8671,5459.0
2025-03-05 13:45:00,99.36,99.68,99.35,99.64,11225.0,98.8969,99.2154,98.887,99.1756,11225.0
2025-03-05 13:50:00,99.63,99.86,99.6,99.75,123321.0,99.1657,99.3946,99.1358,99.2851,123321.0
2025-03-05 13:55:00,99.74,99.92,99.73,99.92,12830.0,99.2752,99.4543,99.2652,99.4543,12830.0
2025-03-05 14:00:00,99.91,100.16,99.87,100.13,18834.0,99.4444,99.6932,99.4045,99.6633,18834.0
2025-03-05 14:05:00,100.12,100.43,100.08,100.42,17401.0,99.6534,99.9619,99.6136,99.952,17401.0
2025-03-05 14:10:00,100.41,100.54,100.37,100.49,17117.0,99.942,100.0714,99.9022,100.0217,17117.0
2025-03-05 14:15:00,100.47,100.57,100.34,100.4,8241.0,100.0018,100.1013,99.8724,99.9321,8241.0
2025-03-05 14:20:00,100.37,100.53,100.29,100.52,16719.0,99.9022,100.0615,99.8226,100.0515,16719.0
2025-03-05 14:25:00,100.5,100.53,100.38,100.38,25332.0,100.0316,100.0615,99.9122,99.9122,25332.0
2025-03-05 14:30:00,100.38,100.56,100.38,100.48,17545.0,99.9122,100.0913,99.9122,100.0117,17545.0
2025-03-05 14:35:00,100.48,100.54,100.33,100.5,12301.0,100.0117,100.0714,99.8624,100.0316,12301.0
2025-03-05 14:40:00,100.49,100.55,100.42,100.44,4098.0,100.0217,100.0814,99.952,99.9719,4098.0
2025-03-05 14:45:00,100.42,100.53,100.42,100.51,20082.0,99.952,100.0615,99.952,100.0416,20082.0
2025-03-05 14:50:00,100.54,100.6,100.5,100.56,8729.0,100.0714,100.1311,100.0316,100.0913,8729.0
2025-03-05 14:55:00,100.56,100.61,100.47,100.47,9094.0,100.0913,100.1411,100.0018,100.0018,9094.0
2025-03-05 15:00:00,100.45,100.75,100.45,100.72,27099.0,99.9818,100.2804,99.9818,100.2506,27099.0
2025-03-05 15:05:00,100.72,100.84,100.66,100.81,8665.0,100.2506,100.37,100.1909,100.3402,8665.0
2025-03-05 15:10:00,100.8,100.82,100.74,100.77,9180.0,100.3302,100.3501,100.2705,100.3004,9180.0
2025-03-05 15:15:00,100.78,100.79,100.43,100.58,23039.0,100.3103,100.3203,99.9619,100.1112,23039.0
2025-03-05 15:20:00,100.58,100.65,100.5,100.56,20686.0,100.1112,100.1809,100.0316,100.0913,20686.0
2025-03-05 15:25:00,100.57,100.76,100.57,100.68,18690.0,100.1013,100.2904,100.1013,100.2108,18690.0
2025-03-05 15:30:00,100.67,100.67,100.35,100.44,54288.0,100.2008,100.2008,99.8823,99.9719,54288.0
2025-03-05 15:35:00,100.44,100.49,100.34,100.49,35221.0,99.9719,100.0217,99.8724,100.0217,35221.0
2025-03-05 15:40:00,100.48,100.67,100.43,100.58,55277.0,100.0117,100.2008,99.9619,100.1112,55277.0
2025-03-05 15:45:00,100.58,100.61,100.46,100.5,59975.0,100.1112,100.1411,99.9918,100.0316,59975.0
2025-03-05 15:50:00,100.48,100.52,100.11,100.42,85624.0,100.0117,100.0515,99.6434,99.952,85624.0
2025-03-05 15:55:00,100.42,100.7,100.4,100.61,325590.0,99.952,100.2307,99.9321,100.1411,325590.0
2025-03-06 09:30:00,99.9,100.54,99.5,100.45,41222.0,99.4344,100.0714,99.0363,99.9818,41222.0
2025-03-06 09:35:00,100.49,101.39,100.42,101.38,52024.0,100.0217,100.9175,99.952,100.9075,52024.0
2025-03-06 09:40:00,101.33,101.35,100.67,100.79,64067.0,100.8577,100.8776,100.2008,100.3203,64067.0
2025-03-06 09:45:00,100.74,101.24,100.7,101.21,86574.0,100.2705,100.7682,100.2307,100.7383,86574.0
2025-03-06 09:50:00,101.21,101.61,101.13,101.34,31916.0,100.7383,101.1364,100.6587,100.8677,31916.0
2025-03-06 09:55:00,101.3,101.36,100.98,101.08,20217.0,100.8279,100.8876,100.5094,100.6089,20217.0
2025-03-06 10:00:00,101.06,101.19,100.69,100.96,19942.0,100.589,100.7184,100.2207,100.4895,19942.0
2025-03-06 10:05:00,100.94,101.24,100.9,101.16,46045.0,100.4696,100.7682,100.4297,100.6885,46045.0
2025-03-06 10:10:00,101.14,101.3,101.12,101.22,21554.0,100.6686,100.8279,100.6487,100.7483,21554.0
2025-03-06 10:15:00,101.23,101.3,101.08,101.26,19932.0,100.7582,100.8279,100.6089,100.7881,19932.0
2025-03-06 10:20:00,101.24,101.34,101.13,101.14,12846.0,100.7682,100.8677,100.6587,100.6686,12846.0
2025-03-06 10:25:00,101.11,101.33,101.0,101.27,27262.0,100.6388,100.8577,100.5293,100.798,27262.0
2025-03-06 10:30:00,101.27,101.39,101.19,101.28,71230.0,100.798,100.9175,100.7184,100.808,71230.0
2025-03-06 10:35:00,101.28,101.68,101.22,101.58,26120.0,100.808,101.2061,100.7483,101.1066,26120.0
2025-03-06 10:40:00,101.59,101.67,101.44,101.67,21418.0,101.1165,101.1962,100.9672,101.1962,21418.0
2025-03-06 10:45:00,101.64,101.67,101.48,101.51,5742.0,101.1663,101.1962,101.007,101.0369,5742.0
2025-03-06 10:50:00,101.47,101.52,101.23,101.25,4425.0,100.9971,101.0469,100.7582,100.7781,4425.0
2025-03-06 10:55:00,101.26,101.54,101.19,101.5,10760.0,100.7881,101.0668,100.7184,101.027,10760.0
2025-03-06 11:00:00,101.52,101.64,101.48,101.48,7855.0,101.0469,101.1663,101.007,101.007,7855.0
2025-03-06 11:05:00,101.47,101.74,101.45,101.71,5550.0,100.9971,101.2658,100.9772,101.236,5550.0
2025-03-06 11:10:00,101.68,101.71,101.46,101.46,8444.0,101.2061,101.236,100.9871,100.9871,8444.0
2025-03-06 11:15:00,101.49,101.59,101.44,101.45,19106.0,101.017,101.1165,100.9672,100.9772,19106.0
2025-03-06 11:20:00,101.48,101.49,101.37,101.44,4841.0,101.007,101.017,100.8976,100.9672,4841.0
2025-03-06 11:25:00,101.46,101.87,101.37,101.75,113758.0,100.9871,101.3952,100.8976,101.2758,113758.0
2025-03-06 11:30:00,101.75,102.04,101.67,101.77,21373.0,101.2758,101.5644,101.1962,101.2957,21373.0
2025-03-06 11:35:00,101.81,101.84,101.47,101.51,21757.0,101.3355,101.3654,100.9971,101.0369,21757.0
2025-03-06 11:40:00,101.5,101.52,101.39,101.48,12043.0,101.027,101.0469,100.9175,101.007,12043.0
2025-03-06 11:45:00,101.49,101.52,101.35,101.36,26482.0,101.017,101.0469,100.8776,100.8876,26482.0
2025-03-06 11:50:00,101.31,101.33,101.16,101.18,3719.0,100.8378,100.8577,100.6885,100.7084,3719.0
2025-03-06 11:55:00,101.19,101.19,101.04,101.07,7517.0,100.7184,100.7184,100.5691,100.599,7517.0
2025-03-06 12:00:00,101.04,101.17,100.99,101.03,12124.0,100.5691,100.6985,100.5193,100.5591,12124.0
2025-03-06 12:05:00,101.02,101.19,100.92,101.13,5809.0,100.5492,100.7184,100.4497,100.6587,5809.0
2025-03-06 12:10:00,101.07,101.08,100.98,100.99,3983.0,100.599,100.6089,100.5094,100.5193,3983.0
2025-03-06 12:15:00,101.01,101.05,100.87,101.0,13957.0,100.5392,100.579,100.3999,100.5293,13957.0
2025-03-06 12:20:00,101.04,101.18,101.01,101.03,4356.0,100.5691,100.7084,100.5392,100.5591,4356.0
2025-03-06 12:25:00,101.01,101.02,100.78,100.83,97874.0,100.5392,100.5492,100.3103,100.3601,97874.0
2025-03-06 12:30:00,100.84,101.01,100.77,100.78,73232.0,100.37,100.5392,100.3004,100.3103,73232.0
2025-03-06 12:35:00,100.84,100.84,100.69,100.7,9139.0,100.37,100.37,100.2207,100.2307,9139.0
2025-03-06 12:40:00,100.7,100.85,100.7,100.75,6994.0,100.2307,100.38,100.2307,100.2804,6994.0
2025-03-06 12:45:00,100.71,100.72,100.49,100.55,16277.0,100.2406,100.2506,100.0217,100.0814,16277.0
2025-03-06 12:50:00,100.55,100.59,100.47,100.59,8457.0,100.0814,100.1212,100.0018,100.1212,8457.0
2025-03-06 12:55:00,100.58,100.85,100.58,100.77,35003.0,100.1112,100.38,100.1112,100.3004,35003.0
2025-03-06 13:00:00,100.72,100.74,100.59,100.64,8248.0,100.2506,100.2705,100.1212,100.171,8248.0
2025-03-06 13:05:00,100.63,100.69,100.54,100.62,8229.0,100.161,100.2207,100.0714,100.1511,8229.0
2025-03-06 13:10:00,100.64,100.85,100.61,100.8,17552.0,100.171,100.38,100.1411,100.3302,17552.0
2025-03-06 13:15:00,100.85,101.15,100.85,101.08,14374.0,100.38,100.6786,100.38,100.6089,14374.0
2025-03-06 13:20:00,101.06,101.14,100.93,101.13,17489.0,100.589,100.6686,100.4596,100.6587,17489.0
2025-03-06 13:25:00,101.13,101.17,101.0,101.04,5212.0,100.6587,100.6985,100.5293,100.5691,5212.0
2025-03-06 13:30:00,101.03,101.08,100.93,100.94,7598.0,100.5591,100.6089,100.4596,100.4696,7598.0
2025-03-06 13:35:00,100.94,100.99,100.77,100.78,18715.0,100.4696,100.5193,100.3004,100.3103,18715.0
2025-03-06 13:40:00,100.77,100.77,100.67,100.7,8281.0,100.3004,100.3004,100.2008,100.2307,8281.0
2025-03-06 13:45:00,100.73,100.92,100.72,100.87,14782.0,100.2605,100.4497,100.2506,100.3999,14782.0
2025-03-06 13:50:00,100.85,100.99,100.82,100.96,6198.0,100.38,100.5193,100.3501,100.4895,6198.0
2025-03-06 13:55:00,100.97,100.99,100.88,100.94,3800.0,100.4994,100.5193,100.4098,100.4696,3800.0
2025-03-06 14:00:00,100.92,101.09,100.92,100.94,2745.0,100.4497,100.6189,100.4497,100.4696,2745.0
2025-03-06 14:05:00,100.97,101.03,100.93,101.03,3434.0,100.4994,100.5591,100.4596,100.5591,3434.0
2025-03-06 14:10:00,101.05,101.14,100.98,100.98,4938.0,100.579,100.6686,100.5094,100.5094,4938.0
2025-03-06 14:15:00,101.02,101.07,100.89,100.92,7840.0,100.5492,100.599,100.4198,100.4497,7840.0
2025-03-06 14:20:00,100.94,101.0,100.85,100.97,3589.0,100.4696,100.5293,100.38,100.4994,3589.0
2025-03-06 14:25:00,100.95,100.96,100.81,100.81,2242.0,100.4795,100.4895,100.3402,100.3402,2242.0
2025-03-06 14:30:00,100.76,100.87,100.74,100.83,4356.0,100.2904,100.3999,100.2705,100.3601,4356.0
2025-03-06 14:35:00,100.8,100.98,100.78,100.93,6399.0,100.3302,100.5094,100.3103,100.4596,6399.0
2025-03-06 14:40:00,100.93,101.21,100.93,101.12,11571.0,100.4596,100.7383,100.4596,100.6487,11571.0
2025-03-06 14:45:00,101.08,101.6,101.07,101.55,12590.0,100.6089,101.1265,100.599,101.0767,12590.0
2025-03-06 14:50:00,101.56,101.95,101.54,101.79,71160.0,101.0867,101.4749,101.0668,101.3156,71160.0
2025-03-06 14:55:00,101.79,101.79,101.16,101.18,131930.0,101.3156,101.3156,100.6885,100.7084,131930.0
2025-03-06 15:00:00,101.11,101.5,101.11,101.47,32646.0,100.6388,101.027,100.6388,100.9971,32646.0
2025-03-06 15:05:00,101.45,101.6,101.38,101.51,14430.0,100.9772,101.1265,100.9075,101.0369,14430.0
2025-03-06 15:10:00,101.51,101.74,101.51,101.74,13005.0,101.0369,101.2658,101.0369,101.2658,13005.0
2025-03-06 15:15:00,101.74,101.82,101.58,101.73,16369.0,101.2658,101.3455,101.1066,101.2559,16369.0
2025-03-06 15:20:00,101.71,101.77,101.45,101.53,21898.0,101.236,101.2957,100.9772,101.0568,21898.0
2025-03-06 15:25:00,101.52,101.79,101.51,101.76,25043.0,101.0469,101.3156,101.0369,101.2857,25043.0
2025-03-06 15:30:00,101.76,101.99,101.69,101.79,11338.0,101.2857,101.5147,101.2161,101.3156,11338.0
2025-03-06 15:35:00,101.76,101.88,101.42,101.42,18679.0,101.2857,101.4052,100.9473,100.9473,18679.0
2025-03-06 15:40:00,101.46,101.53,101.22,101.27,29057.0,100.9871,101.0568,100.7483,100.798,29057.0
2025-03-06 15:45:00,101.28,101.6,101.24,101.6,27193.0,100.808,101.1265,100.7682,101.1265,27193.0
2025-03-06 15:50:00,101.63,101.76,101.46,101.59,49983.0,101.1563,101.2857,100.9871,101.1165,49983.0
2025-03-06 15:55:00,101.59,101.65,101.4,101.47,185623.0,101.1165,101.1763,100.9274,100.9971,185623.0
2025-03-07 09:30:00,101.15,101.52,100.71,100.77,12792.0,100.6786,101.0469,100.2406,100.3004,12792.0
2025-03-07 09:35:00,100.77,100.77,100.41,100.6,28237.0,100.3004,100.3004,99.942,100.1311,28237.0
2025-03-07 09:40:00,100.58,101.07,100.58,100.99,47049.0,100.1112,100.599,100.1112,100.5193,47049.0
2025-03-07 09:45:00,101.0,101.63,100.97,101.59,44289.0,100.5293,101.1563,100.4994,101.1165,44289.0
2025-03-07 09:50:00,101.63,101.7,101.47,101.62,9765.0,101.1563,101.226,100.9971,101.1464,9765.0
2025-03-07 09:55:00,101.63,101.68,101.48,101.57,7619.0,101.1563,101.2061,101.007,101.0966,7619.0
2025-03-07 10:00:00,101.51,101.91,101.38,101.82,13173.0,101.0369,101.435,100.9075,101.3455,13173.0
2025-03-07 10:05:00,101.8,101.8,101.54,101.54,12540.0,101.3256,101.3256,101.0668,101.0668,12540.0
2025-03-07 10:10:00,101.51,101.56,101.17,101.25,5821.0,101.0369,101.0867,100.6985,100.7781,5821.0
2025-03-07 10:15:00,101.19,101.23,100.7,100.75,9962.0,100.7184,100.7582,100.2307,100.2804,9962.0
2025-03-07 10:20:00,100.76,101.05,100.73,100.96,9093.0,100.2904,100.579,100.2605,100.4895,9093.0
2025-03-07 10:25:00,100.99,101.27,100.98,101.21,53600.0,100.5193,100.798,100.5094,100.7383,53600.0
2025-03-07 10:30:00,101.2,101.21,100.99,101.04,21335.0,100.7283,100.7383,100.5193,100.5691,21335.0
2025-03-07 10:35:00,101.02,101.02,100.65,100.77,16392.0,100.5492,100.5492,100.1809,100.3004,16392.0
2025-03-07 10:40:00,100.75,100.91,100.72,100.89,18235.0,100.2804,100.4397,100.2506,100.4198,18235.0
2025-03-07 10:45:00,100.85,101.51,100.85,101.34,71492.0,100.38,101.0369,100.38,100.8677,71492.0
2025-03-07 10:50:00,101.36,101.41,100.8,100.94,48689.0,100.8876,100.9374,100.3302,100.4696,48689.0
2025-03-07 10:55:00,100.96,101.05,100.82,100.91,12513.0,100.4895,100.579,100.3501,100.4397,12513.0
2025-03-07 11:00:00,100.9,101.0,100.81,100.86,6017.0,100.4297,100.5293,100.3402,100.3899,6017.0
2025-03-07 11:05:00,100.85,100.85,100.73,100.73,5303.0,100.38,100.38,100.2605,100.2605,5303.0
2025-03-07 11:10:00,100.77,100.81,100.71,100.77,5200.0,100.3004,100.3402,100.2406,100.3004,5200.0
2025-03-07 11:15:00,100.77,100.94,100.72,100.93,10213.0,100.3004,100.4696,100.2506,100.4596,10213.0
2025-03-07 11:20:00,100.96,100.96,100.67,100.69,13947.0,100.4895,100.4895,100.2008,100.2207,13947.0
2025-03-07 11:25:00,100.66,100.67,100.54,100.57,8700.0,100.1909,100.2008,100.0714,100.1013,8700.0
2025-03-07 11:30:00,100.55,100.62,100.46,100.46,11868.0,100.0814,100.1511,99.9918,99.9918,11868.0
2025-03-07 11:35:00,100.45,100.46,100.27,100.27,8138.0,99.9818,99.9918,99.8027,99.8027,8138.0
2025-03-07 11:40:00,100.3,100.32,100.05,100.13,8105.0,99.8325,99.8524,99.5837,99.6633,8105.0
2025-03-07 11:45:00,100.16,100.3,100.06,100.08,13802.0,99.6932,99.8325,99.5937,99.6136,13802.0
2025-03-07 11:50:00,100.09,100.09,99.95,100.02,4825.0,99.6235,99.6235,99.4842,99.5538,4825.0
2025-03-07 11:55:00,100.04,100.27,100.0,100.27,5614.0,99.5738,99.8027,99.5339,99.8027,5614.0
2025-03-07 12:00:00,100.28,100.46,100.23,100.24,13058.0,99.8126,99.9918,99.7629,99.7728,13058.0
2025-03-07 12:05:00,100.26,100.34,99.97,99.99,57847.0,99.7927,99.8724,99.5041,99.524,57847.0
2025-03-07 12:10:00,100.01,100.19,99.99,100.19,6771.0,99.5439,99.7231,99.524,99.7231,6771.0
2025-03-07 12:15:00,100.2,100.2,99.95,99.99,3090.0,99.733,99.733,99.4842,99.524,3090.0
2025-03-07 12:20:00,100.01,100.2,99.97,100.2,4738.0,99.5439,99.733,99.5041,99.733,4738.0
2025-03-07 12:25:00,100.19,100.34,100.17,100.34,4517.0,99.7231,99.8724,99.7031,99.8724,4517.0
2025-03-07 12:30:00,100.34,100.61,100.24,100.61,6306.0,99.8724,100.1411,99.7728,100.1411,6306.0
2025-03-07 12:35:00,100.58,100.84,100.55,100.73,22914.0,100.1112,100.37,100.0814,100.2605,22914.0
2025-03-07 12:40:00,100.7,100.97,100.7,100.94,11388.0,100.2307,100.4994,100.2307,100.4696,11388.0
2025-03-07 12:45:00,100.98,101.17,100.95,101.02,13327.0,100.5094,100.6985,100.4795,100.5492,13327.0
2025-03-07 12:50:00,101.03,101.31,101.03,101.31,6608.0,100.5591,100.8378,100.5591,100.8378,6608.0
2025-03-07 12:55:00,101.3,101.3,100.91,100.97,9198.0,100.8279,100.8279,100.4397,100.4994,9198.0
2025-03-07 13:00:00,100.97,101.34,100.97,101.32,5718.0,100.4994,100.8677,100.4994,100.8478,5718.0
2025-03-07 13:05:00,101.32,101.5,101.31,101.33,27102.0,100.8478,101.027,100.8378,100.8577,27102.0
2025-03-07 13:10:00,101.35,101.4,101.12,101.31,4189.0,100.8776,100.9274,100.6487,100.8378,4189.0
2025-03-07 13:15:00,101.34,101.5,101.28,101.49,6764.0,100.8677,101.027,100.808,101.017,6764.0
2025-03-07 13:20:00,101.51,101.57,101.34,101.34,6800.0,101.0369,101.0966,100.8677,100.8677,6800.0
2025-03-07 13:25:00,101.34,101.47,101.27,101.44,13467.0,100.8677,100.9971,100.798,100.9672,13467.0
2025-03-07 13:30:00,101.44,101.56,101.36,101.46,5753.0,100.9672,101.0867,100.8876,100.9871,5753.0
2025-03-07 13:35:00,101.47,101.75,101.46,101.74,16925.0,100.9971,101.2758,100.9871,101.2658,16925.0
2025-03-07 13:40:00,101.76,101.81,101.58,101.67,17156.0,101.2857,101.3355,101.1066,101.1962,17156.0
2025-03-07 13:45:00,101.71,101.81,101.67,101.69,8887.0,101.236,101.3355,101.1962,101.2161,8887.0
2025-03-07 13:50:00,101.68,101.81,101.67,101.81,1900.0,101.2061,101.3355,101.1962,101.3355,1900.0
2025-03-07 13:55:00,101.81,101.84,101.75,101.84,12845.0,101.3355,101.3654,101.2758,101.3654,12845.0
2025-03-07 14:00:00,101.86,101.99,101.8,101.85,9800.0,101.3853,101.5147,101.3256,101.3753,9800.0
2025-03-07 14:05:00,101.84,101.84,101.58,101.58,7510.0,101.3654,101.3654,101.1066,101.1066,7510.0
2025-03-07 14:10:00,101.59,101.7,101.59,101.64,7239.0,101.1165,101.226,101.1165,101.1663,7239.0
2025-03-07 14:15:00,101.63,101.76,101.63,101.76,10201.0,101.1563,101.2857,101.1563,101.2857,10201.0
2025-03-07 14:20:00,101.77,102.01,101.76,101.96,4022.0,101.2957,101.5346,101.2857,101.4848,4022.0
2025-03-07 14:25:00,101.99,102.03,101.86,101.99,2500.0,101.5147,101.5545,101.3853,101.5147,2500.0
2025-03-07 14:30:00,101.97,102.22,101.97,102.07,7785.0,101.4948,101.7436,101.4948,101.5943,7785.0
2025-03-07 14:35:00,102.09,102.26,102.01,102.14,14780.0,101.6142,101.7834,101.5346,101.664,14780.0
2025-03-07 14:40:00,102.18,102.22,102.05,102.09,6490.0,101.7038,101.7436,101.5744,101.6142,6490.0
2025-03-07 14:45:00,102.03,102.11,101.96,101.97,18673.0,101.5545,101.6341,101.4848,101.4948,18673.0
2025-03-07 14:50:00,101.96,102.02,101.93,101.97,13354.0,101.4848,101.5445,101.4549,101.4948,13354.0
2025-03-07 14:55:00,101.95,101.98,101.85,101.89,7786.0,101.4749,101.5047,101.3753,101.4151,7786.0
2025-03-07 15:00:00,101.87,101.98,101.78,101.9,23105.0,101.3952,101.5047,101.3056,101.4251,23105.0
2025-03-07 15:05:00,101.88,102.14,101.88,102.14,9515.0,101.4052,101.664,101.4052,101.664,9515.0
2025-03-07 15:10:00,102.13,102.18,102.04,102.09,18051.0,101.654,101.7038,101.5644,101.6142,18051.0
2025-03-07 15:15:00,102.04,102.33,101.87,102.26,30677.0,101.5644,101.8531,101.3952,101.7834,30677.0
2025-03-07 15:20:00,102.27,102.27,102.15,102.27,20068.0,101.7934,101.7934,101.6739,101.7934,20068.0
2025-03-07 15:25:00,102.26,102.38,102.25,102.3,23095.0,101.7834,101.9028,101.7735,101.8232,23095.0
2025-03-07 15:30:00,102.29,102.43,102.16,102.21,57095.0,101.8133,101.9526,101.6839,101.7336,57095.0
2025-03-07 15:35:00,102.23,102.23,101.84,101.97,21705.0,101.7535,101.7535,101.3654,101.4948,21705.0
2025-03-07 15:40:00,101.95,102.07,101.83,102.07,22885.0,101.4749,101.5943,101.3554,101.5943,22885.0
2025-03-07 15:45:00,102.01,102.18,102.0,102.18,70093.0,101.5346,101.7038,101.5246,101.7038,70093.0
2025-03-07 15:50:00,102.17,102.17,101.92,102.17,115639.0,101.6938,101.6938,101.445,101.6938,115639.0
2025-03-07 15:55:00,102.19,102.26,101.82,101.85,228905.0,101.7137,101.7834,101.3455,101.3753,228905.0
2025-03-10 09:30:00,100.97,101.91,100.97,101.91,34632.0,100.4994,101.435,100.4994,101.435,34632.0
2025-03-10 09:35:00,101.93,102.65,101.92,102.64,62924.0,101.4549,102.1716,101.445,102.1616,62924.0
2025-03-10 09:40:00,102.67,103.25,102.66,103.2,38255.0,102.1915,102.7688,102.1815,102.719,38255.0
2025-03-10 09:45:00,103.12,103.33,102.97,103.21,24183.0,102.6394,102.8484,102.4901,102.729,24183.0
2025-03-10 09:50:00,103.24,103.73,103.24,103.44,36718.0,102.7588,103.2466,102.7588,102.9579,36718.0
2025-03-10 09:55:00,103.45,103.6,103.19,103.41,59886.0,102.9679,103.1172,102.7091,102.928,59886.0
2025-03-10 10:00:00,103.35,103.39,102.66,102.68,30149.0,102.8683,102.9081,102.1815,102.2015,30149.0
2025-03-10 10:05:00,102.73,102.82,102.37,102.48,44851.0,102.2512,102.3408,101.8929,102.0024,44851.0
2025-03-10 10:10:00,102.48,102.67,102.38,102.48,41551.0,102.0024,102.1915,101.9028,102.0024,41551.0
2025-03-10 10:15:00,102.46,102.55,102.17,102.21,86757.0,101.9825,102.0721,101.6938,101.7336,86757.0
2025-03-10 10:20:00,102.26,102.53,102.26,102.45,24932.0,101.7834,102.0522,101.7834,101.9725,24932.0
2025-03-10 10:25:00,102.5,102.8,102.45,102.66,120161.0,102.0223,102.3209,101.9725,102.1815,120161.0
2025-03-10 10:30:00,102.62,102.68,102.5,102.58,82851.0,102.1417,102.2015,102.0223,102.1019,82851.0
2025-03-10 10:35:00,102.59,102.6,102.4,102.41,16264.0,102.1119,102.1218,101.9228,101.9327,16264.0
2025-03-10 10:40:00,102.4,102.63,102.3,102.4,18019.0,101.9228,102.1517,101.8232,101.9228,18019.0
2025-03-10 10:45:00,102.36,102.51,102.21,102.4,26330.0,101.8829,102.0322,101.7336,101.9228,26330.0
2025-03-10 10:50:00,102.4,102.4,102.19,102.28,27567.0,101.9228,101.9228,101.7137,101.8033,27567.0
2025-03-10 10:55:00,102.24,102.62,102.24,102.62,19765.0,101.7635,102.1417,101.7635,102.1417,19765.0
2025-03-10 11:00:00,102.65,102.78,102.64,102.71,17061.0,102.1716,102.301,102.1616,102.2313,17061.0
2025-03-10 11:05:00,102.74,102.78,102.56,102.67,7810.0,102.2612,102.301,102.082,102.1915,7810.0
2025-03-10 11:10:00,102.64,102.74,102.51,102.74,13040.0,102.1616,102.2612,102.0322,102.2612,13040.0
2025-03-10 11:15:00,102.71,102.71,102.34,102.41,14946.0,102.2313,102.2313,101.863,101.9327,14946.0
2025-03-10 11:20:00,102.4,102.47,102.25,102.43,20991.0,101.9228,101.9924,101.7735,101.9526,20991.0
2025-03-10 11:25:00,102.41,102.53,102.34,102.48,17586.0,101.9327,102.0522,101.863,102.0024,17586.0
2025-03-10 11:30:00,102.49,102.59,102.44,102.48,10717.0,102.0123,102.1119,101.9626,102.0024,10717.0
2025-03-10 11:35:00,102.47,102.66,102.43,102.52,9783.0,101.9924,102.1815,101.9526,102.0422,9783.0
2025-03-10 11:40:00,102.55,102.55,102.18,102.26,11625.0,102.0721,102.0721,101.7038,101.7834,11625.0
2025-03-10 11:45:00,102.24,102.44,102.21,102.42,13833.0,101.7635,101.9626,101.7336,101.9427,13833.0
2025-03-10 11:50:00,102.41,102.45,102.28,102.43,13394.0,101.9327,101.9725,101.8033,101.9526,13394.0
2025-03-10 11:55:00,102.39,102.42,102.23,102.29,4536.0,101.9128,101.9427,101.7535,101.8133,4536.0
2025-03-10 12:00:00,102.3,102.43,102.18,102.18,6061.0,101.8232,101.9526,101.7038,101.7038,6061.0
2025-03-10 12:05:00,102.19,102.4,102.19,102.36,6599.0,101.7137,101.9228,101.7137,101.8829,6599.0
2025-03-10 12:10:00,102.35,102.63,102.34,102.61,5907.0,101.873,102.1517,101.863,102.1318,5907.0
2025-03-10 12:15:00,102.62,102.66,102.38,102.41,5617.0,102.1417,102.1815,101.9028,101.9327,5617.0
2025-03-10 12:20:00,102.44,102.52,102.37,102.45,10700.0,101.9626,102.0422,101.8929,101.9725,10700.0
2025-03-10 12:25:00,102.5,102.78,102.45,102.75,27289.0,102.0223,102.301,101.9725,102.2711,27289.0
2025-03-10 12:30:00,102.78,103.05,102.7,102.97,11525.0,102.301,102.5697,102.2214,102.4901,11525.0
2025-03-10 12:35:00,103.01,103.02,102.44,102.44,12971.0,102.5299,102.5399,101.9626,101.9626,12971.0
2025-03-10 12:40:00,102.42,102.62,102.42,102.57,6310.0,101.9427,102.1417,101.9427,102.092,6310.0
2025-03-10 12:45:00,102.57,102.61,102.48,102.53,13090.0,102.092,102.1318,102.0024,102.0522,13090.0
2025-03-10 12:50:00,102.55,102.55,102.39,102.48,6327.0,102.0721,102.0721,101.9128,102.0024,6327.0
2025-03-10 12:55:00,102.44,102.48,102.35,102.41,6237.0,101.9626,102.0024,101.873,101.9327,6237.0
2025-03-10 13:00:00,102.4,102.43,102.24,102.28,4771.0,101.9228,101.9526,101.7635,101.8033,4771.0
2025-03-10 13:05:00,102.3,102.45,102.28,102.31,13084.0,101.8232,101.9725,101.8033,101.8332,13084.0
2025-03-10 13:10:00,102.3,102.53,102.29,102.53,3700.0,101.8232,102.0522,101.8133,102.0522,3700.0
2025-03-10 13:15:00,102.51,102.51,102.43,102.51,5093.0,102.0322,102.0322,101.9526,102.0322,5093.0
2025-03-10 13:20:00,102.5,102.62,102.48,102.56,6282.0,102.0223,102.1417,102.0024,102.082,6282.0
2025-03-10 13:25:00,102.54,102.56,102.4,102.42,7188.0,102.0621,102.082,101.9228,101.9427,7188.0
2025-03-10 13:30:00,102.43,102.43,102.28,102.28,5932.0,101.9526,101.9526,101.8033,101.8033,5932.0
2025-03-10 13:35:00,102.3,102.33,102.08,102.12,16633.0,101.8232,101.8531,101.6042,101.6441,16633.0
2025-03-10 13:40:00,102.12,102.2,102.01,102.04,18759.0,101.6441,101.7237,101.5346,101.5644,18759.0
2025-03-10 13:45:00,102.04,102.16,101.95,101.98,9785.0,101.5644,101.6839,101.4749,101.5047,9785.0
2025-03-10 13:50:00,101.96,102.06,101.9,101.98,11158.0,101.4848,101.5843,101.4251,101.5047,11158.0
2025-03-10 13:55:00,101.97,101.98,101.82,101.87,11389.0,101.4948,101.5047,101.3455,101.3952,11389.0
2025-03-10 14:00:00,101.89,101.9,101.68,101.7,8447.0,101.4151,101.4251,101.2061,101.226,8447.0
2025-03-10 14:05:00,101.7,101.71,101.43,101.47,10636.0,101.226,101.236,100.9573,100.9971,10636.0
2025-03-10 14:10:00,101.51,101.66,101.47,101.49,12875.0,101.0369,101.1862,100.9971,101.017,12875.0
2025-03-10 14:15:00,101.45,101.69,101.45,101.56,11042.0,100.9772,101.2161,100.9772,101.0867,11042.0
2025-03-10 14:20:00,101.53,101.6,101.43,101.52,11862.0,101.0568,101.1265,100.9573,101.0469,11862.0
2025-03-10 14:25:00,101.49,101.5,101.29,101.39,9883.0,101.017,101.027,100.8179,100.9175,9883.0
2025-03-10 14:30:00,101.45,101.53,101.33,101.33,17171.0,100.9772,101.0568,100.8577,100.8577,17171.0
2025-03-10 14:35:00,101.34,101.34,101.19,101.24,35420.0,100.8677,100.8677,100.7184,100.7682,35420.0
2025-03-10 14:40:00,101.24,101.35,101.16,101.25,17580.0,100.7682,100.8776,100.6885,100.7781,17580.0
2025-03-10 14:45:00,101.27,101.37,101.25,101.29,13475.0,100.798,100.8976,100.7781,100.8179,13475.0
2025-03-10 14:50:00,101.28,101.43,101.21,101.23,11873.0,100.808,100.9573,100.7383,100.7582,11873.0
2025-03-10 14:55:00,101.25,101.25,101.03,101.16,11893.0,100.7781,100.7781,100.5591,100.6885,11893.0
2025-03-10 15:00:00,101.14,101.18,100.98,101.04,21401.0,100.6686,100.7084,100.5094,100.5691,21401.0
2025-03-10 15:05:00,101.04,101.12,100.98,101.06,18878.0,100.5691,100.6487,100.5094,100.589,18878.0
2025-03-10 15:10:00,101.07,101.45,100.98,101.41,18130.0,100.599,100.9772,100.5094,100.9374,18130.0
2025-03-10 15:15:00,101.44,101.7,101.44,101.62,11218.0,100.9672,101.226,100.9672,101.1464,11218.0
2025-03-10 15:20:00,101.61,101.75,101.6,101.75,12225.0,101.1364,101.2758,101.1265,101.2758,12225.0
2025-03-10 15:25:00,101.77,102.02,101.69,101.71,21705.0,101.2957,101.5445,101.2161,101.236,21705.0
2025-03-10 15:30:00,101.75,101.99,101.68,101.91,49997.0,101.2758,101.5147,101.2061,101.435,49997.0
2025-03-10 15:35:00,101.9,101.98,101.49,101.7,21116.0,101.4251,101.5047,101.017,101.226,21116.0
2025-03-10 15:40:00,101.75,101.78,101.5,101.54,33437.0,101.2758,101.3056,101.027,101.0668,33437.0
2025-03-10 15:45:00,101.53,101.68,101.49,101.66,47891.0,101.0568,101.2061,101.017,101.1862,47891.0
2025-03-10 15:50:00,101.67,101.82,101.37,101.45,76899.0,101.1962,101.3455,100.8976,100.9772,76899.0
2025-03-10 15:55:00,101.47,101.52,101.2,101.28,131859.0,100.9971,101.0469,100.7283,100.808,131859.0
2025-03-11 09:30:00,101.12,101.67,100.9,100.92,27832.0,100.6487,101.1962,100.4297,100.4497,27832.0
2025-03-11 09:35:00,100.89,101.28,100.36,101.28,28687.0,100.4198,100.808,99.8923,100.808,28687.0
2025-03-11 09:40:00,101.32,101.33,100.6,100.86,14374.0,100.8478,100.8577,100.1311,100.3899,14374.0
2025-03-11 09:45:00,100.85,101.21,100.67,101.21,10140.0,100.38,100.7383,100.2008,100.7383,10140.0
2025-03-11 09:50:00,101.23,101.23,100.81,100.92,3791.0,100.7582,100.7582,100.3402,100.4497,3791.0
2025-03-11 09:55:00,100.83,100.89,100.69,100.84,2698.0,100.3601,100.4198,100.2207,100.37,2698.0
2025-03-11 10:00:00,100.7,101.31,100.38,100.54,21911.0,100.2307,100.8378,99.9122,100.0714,21911.0
2025-03-11 10:05:00,100.53,100.73,100.39,100.43,12842.0,100.0615,100.2605,99.9221,99.9619,12842.0
2025-03-11 10:10:00,100.39,100.39,100.02,100.1,30187.0,99.9221,99.9221,99.5538,99.6335,30187.0
2025-03-11 10:15:00,100.1,100.15,99.86,99.94,28865.0,99.6335,99.6832,99.3946,99.4742,28865.0
2025-03-11 10:20:00,99.97,99.97,99.65,99.76,8745.0,99.5041,99.5041,99.1856,99.2951,8745.0
2025-03-11 10:25:00,99.76,99.8,99.6,99.7,8853.0,99.2951,99.3349,99.1358,99.2353,8853.0
2025-03-11 10:30:00,99.72,99.86,99.38,99.47,27762.0,99.2552,99.3946,98.9168,99.0064,27762.0
2025-03-11 10:35:00,99.5,99.5,99.26,99.33,10474.0,99.0363,99.0363,98.7974,98.8671,10474.0
2025-03-11 10:40:00,99.37,99.47,99.19,99.37,11527.0,98.9069,99.0064,98.7277,98.9069,11527.0
2025-03-11 10:45:00,99.41,99.47,99.28,99.4,76526.0,98.9467,99.0064,98.8173,98.9367,76526.0
2025-03-11 10:50:00,99.4,99.57,99.23,99.55,29735.0,98.9367,99.1059,98.7675,99.086,29735.0
2025-03-11 10:55:00,99.52,99.54,99.11,99.11,28477.0,99.0562,99.0761,98.6481,98.6481,28477.0
2025-03-11 11:00:00,99.09,99.15,98.89,98.89,11208.0,98.6282,98.6879,98.4291,98.4291,11208.0
2025-03-11 11:05:00,98.92,99.6,98.92,99.55,20910.0,98.459,99.1358,98.459,99.086,20910.0
2025-03-11 11:10:00,99.56,99.56,99.3,99.45,8207.0,99.096,99.096,98.8372,98.9865,8207.0
2025-03-11 11:15:00,99.47,99.61,99.41,99.58,8785.0,99.0064,99.1458,98.9467,99.1159,8785.0
2025-03-11 11:20:00,99.58,99.61,99.28,99.3,11859.0,99.1159,99.1458,98.8173,98.8372,11859.0
2025-03-11 11:25:00,99.31,99.42,99.15,99.15,7240.0,98.8472,98.9566,98.6879,98.6879,7240.0
2025-03-11 11:30:00,99.14,99.39,99.14,99.3,4416.0,98.6779,98.9268,98.6779,98.8372,4416.0
2025-03-11 11:35:00,99.25,99.4,99.22,99.4,5915.0,98.7874,98.9367,98.7576,98.9367,5915.0
2025-03-11 11:40:00,99.45,99.69,99.45,99.59,4654.0,98.9865,99.2254,98.9865,99.1259,4654.0
2025-03-11 11:45:00,99.59,99.64,99.38,99.53,8141.0,99.1259,99.1756,98.9168,99.0661,8141.0
2025-03-11 11:50:00,99.53,99.6,99.37,99.6,5224.0,99.0661,99.1358,98.9069,99.1358,5224.0
2025-03-11 11:55:00,99.6,99.69,99.31,99.33,6603.0,99.1358,99.2254,98.8472,98.8671,6603.0
2025-03-11 12:00:00,99.27,99.39,99.27,99.33,2080.0,98.8073,98.9268,98.8073,98.8671,2080.0
2025-03-11 12:05:00,99.27,99.27,99.05,99.07,10044.0,98.8073,98.8073,98.5884,98.6083,10044.0
2025-03-11 12:10:00,99.04,99.04,98.74,98.74,13876.0,98.5784,98.5784,98.2798,98.2798,13876.0
2025-03-11 12:15:00,98.78,98.89,98.75,98.8,5327.0,98.3196,98.4291,98.2898,98.3395,5327.0
2025-03-11 12:20:00,98.77,98.9,98.72,98.87,8018.0,98.3097,98.4391,98.2599,98.4092,8018.0
2025-03-11 12:25:00,98.86,98.96,98.8,98.95,9280.0,98.3993,98.4988,98.3395,98.4888,9280.0
2025-03-11 12:30:00,98.98,99.12,98.93,99.12,3594.0,98.5187,98.658,98.4689,98.658,3594.0
2025-03-11 12:35:00,99.1,99.19,98.98,98.99,4100.0,98.6381,98.7277,98.5187,98.5286,4100.0
2025-03-11 12:40:00,98.99,99.23,98.94,99.0,5588.0,98.5286,98.7675,98.4789,98.5386,5588.0
2025-03-11 12:45:00,98.98,99.02,98.84,98.84,10442.0,98.5187,98.5585,98.3793,98.3793,10442.0
2025-03-11 12:50:00,98.83,98.84,98.63,98.69,6200.0,98.3694,98.3793,98.1703,98.23,6200.0
2025-03-11 12:55:00,98.71,98.76,98.5,98.67,13189.0,98.25,98.2997,98.0409,98.2101,13189.0
2025-03-11 13:00:00,98.64,98.66,98.54,98.59,21131.0,98.1803,98.2002,98.0807,98.1305,21131.0
2025-03-11 13:05:00,98.61,98.61,98.41,98.49,12831.0,98.1504,98.1504,97.9514,98.031,12831.0
2025-03-11 13:10:00,98.51,98.56,98.47,98.47,10450.0,98.0509,98.1007,98.0111,98.0111,10450.0
2025-03-11 13:15:00,98.46,98.67,98.45,98.53,6357.0,98.0011,98.2101,97.9912,98.0708,6357.0
2025-03-11 13:20:00,98.57,98.59,98.38,98.44,10935.0,98.1106,98.1305,97.9215,97.9812,10935.0
2025-03-11 13:25:00,98.43,98.49,98.32,98.32,9918.0,97.9713,98.031,97.8618,97.8618,9918.0
2025-03-11 13:30:00,98.34,98.58,98.34,98.41,22635.0,97.8817,98.1206,97.8817,97.9514,22635.0
2025-03-11 13:35:00,98.39,98.39,98.2,98.26,3468.0,97.9314,97.9314,97.7423,97.8021,3468.0
2025-03-11 13:40:00,98.3,98.43,98.26,98.43,12629.0,97.8419,97.9713,97.8021,97.9713,12629.0
2025-03-11 13:45:00,98.37,98.76,98.37,98.56,11478.0,97.9115,98.2997,97.9115,98.1007,11478.0
2025-03-11 13:50:00,98.56,98.67,98.55,98.63,3650.0,98.1007,98.2101,98.0907,98.1703,3650.0
2025-03-11 13:55:00,98.63,98.66,98.38,98.53,14086.0,98.1703,98.2002,97.9215,98.0708,14086.0
2025-03-11 14:00:00,98.54,99.0,98.53,98.94,9199.0,98.0807,98.5386,98.0708,98.4789,9199.0
2025-03-11 14:05:00,98.94,98.94,98.71,98.71,6234.0,98.4789,98.4789,98.25,98.25,6234.0
2025-03-11 14:10:00,98.79,98.95,98.79,98.95,10405.0,98.3296,98.4888,98.3296,98.4888,10405.0
2025-03-11 14:15:00,98.9,98.95,98.81,98.92,4306.0,98.4391,98.4888,98.3495,98.459,4306.0
2025-03-11 14:20:00,98.9,99.28,98.9,99.21,9227.0,98.4391,98.8173,98.4391,98.7476,9227.0
2025-03-11 14:25:00,99.19,99.24,99.09,99.23,7123.0,98.7277,98.7775,98.6282,98.7675,7123.0
2025-03-11 14:30:00,99.24,99.24,98.94,98.99,14150.0,98.7775,98.7775,98.4789,98.5286,14150.0
2025-03-11 14:35:00,98.94,99.3,98.9,99.29,11353.0,98.4789,98.8372,98.4391,98.8273,11353.0
2025-03-11 14:40:00,99.29,99.65,99.28,99.59,31946.0,98.8273,99.1856,98.8173,99.1259,31946.0
2025-03-11 14:45:00,99.62,99.71,99.41,99.64,17746.0,99.1557,99.2453,98.9467,99.1756,17746.0
2025-03-11 14:50:00,99.64,100.16,99.64,100.04,59953.0,99.1756,99.6932,99.1756,99.5738,59953.0
2025-03-11 14:55:00,99.98,100.11,99.91,99.94,10919.0,99.514,99.6434,99.4444,99.4742,10919.0
2025-03-11 15:00:00,99.87,100.0,99.43,99.52,23747.0,99.4045,99.5339,98.9666,99.0562,23747.0
2025-03-11 15:05:00,99.52,99.88,99.5,99.59,20969.0,99.0562,99.4145,99.0363,99.1259,20969.0
2025-03-11 15:10:00,99.6,99.61,99.41,99.42,26296.0,99.1358,99.1458,98.9467,98.9566,26296.0
2025-03-11 15:15:00,99.4,99.4,99.23,99.28,8785.0,98.9367,98.9367,98.7675,98.8173,8785.0
2025-03-11 15:20:00,99.31,99.6,99.28,99.34,42811.0,98.8472,99.1358,98.8173,98.877,42811.0
2025-03-11 15:25:00,99.32,99.6,99.32,99.41,26940.0,98.8571,99.1358,98.8571,98.9467,26940.0
2025-03-11 15:30:00,99.4,99.49,99.28,99.3,15771.0,98.9367,99.0263,98.8173,98.8372,15771.0
2025-03-11 15:35:00,99.27,99.47,99.25,99.31,152247.0,98.8073,99.0064,98.7874,98.8472,152247.0
2025-03-11 15:40:00,99.31,99.46,99.15,99.44,85914.0,98.8472,98.9965,98.6879,98.9766,85914.0
2025-03-11 15:45:00,99.43,99.48,99.23,99.48,42358.0,98.9666,99.0164,98.7675,99.0164,42358.0
2025-03-11 15:50:00,99.46,99.46,98.88,98.91,85842.0,98.9965,98.9965,98.4192,98.449,85842.0
2025-03-11 15:55:00,98.92,98.95,98.67,98.74,297929.0,98.459,98.4888,98.2101,98.2798,297929.0
2025-03-12 09:30:00,99.58,100.0,99.03,99.08,26599.0,99.1159,99.5339,98.5685,98.6182,26599.0
2025-03-12 09:35:00,99.07,99.07,98.51,98.85,13318.0,98.6083,98.6083,98.0509,98.3893,13318.0
2025-03-12 09:40:00,98.85,99.16,98.8,98.9,17376.0,98.3893,98.6979,98.3395,98.4391,17376.0
2025-03-12 09:45:00,98.86,98.91,98.58,98.74,9767.0,98.3993,98.449,98.1206,98.2798,9767.0
2025-03-12 09:50:00,98.68,98.97,98.5,98.5,12012.0,98.2201,98.5087,98.0409,98.0409,12012.0
2025-03-12 09:55:00,98.51,98.52,98.21,98.42,22393.0,98.0509,98.0608,97.7523,97.9613,22393.0
2025-03-12 10:00:00,98.39,98.71,98.32,98.41,18580.0,97.9314,98.25,97.8618,97.9514,18580.0
2025-03-12 10:05:00,98.54,98.54,98.23,98.39,10040.0,98.0807,98.0807,97.7722,97.9314,10040.0
2025-03-12 10:10:00,98.39,98.45,98.21,98.41,13870.0,97.9314,97.9912,97.7523,97.9514,13870.0
2025-03-12 10:15:00,98.39,98.42,98.21,98.31,7456.0,97.9314,97.9613,97.7523,97.8518,7456.0
2025-03-12 10:20:00,98.37,98.38,98.1,98.16,6353.0,97.9115,97.9215,97.6428,97.7025,6353.0
2025-03-12 10:25:00,98.2,98.43,98.2,98.2,4903.0,97.7423,97.9713,97.7423,97.7423,4903.0
2025-03-12 10:30:00,98.24,98.24,97.88,97.91,7164.0,97.7821,97.7821,97.4238,97.4537,7164.0
2025-03-12 10:35:00,97.92,98.02,97.71,97.73,88326.0,97.4636,97.5632,97.2546,97.2745,88326.0
2025-03-12 10:40:00,97.72,97.74,97.42,97.47,26697.0,97.2646,97.2845,96.966,97.0157,26697.0
2025-03-12 10:45:00,97.45,97.54,97.36,97.43,12516.0,96.9958,97.0854,96.9062,96.9759,12516.0
2025-03-12 10:50:00,97.36,97.62,97.36,97.6,13575.0,96.9062,97.165,96.9062,97.1451,13575.0
2025-03-12 10:55:00,97.58,97.58,97.34,97.35,14266.0,97.1252,97.1252,96.8863,96.8963,14266.0
2025-03-12 11:00:00,97.35,97.47,97.34,97.43,16504.0,96.8963,97.0157,96.8863,96.9759,16504.0
2025-03-12 11:05:00,97.43,97.55,97.33,97.52,14850.0,96.9759,97.0954,96.8764,97.0655,14850.0
2025-03-12 11:10:00,97.54,97.56,97.43,97.5,17426.0,97.0854,97.1053,96.9759,97.0456,17426.0
2025-03-12 11:15:00,97.51,97.64,97.41,97.55,16050.0,97.0555,97.1849,96.956,97.0954,16050.0
2025-03-12 11:20:00,97.56,97.88,97.47,97.81,18692.0,97.1053,97.4238,97.0157,97.3541,18692.0
2025-03-12 11:25:00,97.79,97.97,97.77,97.97,16537.0,97.3342,97.5134,97.3143,97.5134,16537.0
2025-03-12 11:30:00,97.98,98.04,97.86,98.02,12047.0,97.5234,97.5831,97.4039,97.5632,12047.0
2025-03-12 11:35:00,98.02,98.13,97.97,98.01,8999.0,97.5632,97.6727,97.5134,97.5532,8999.0
2025-03-12 11:40:00,97.97,98.07,97.95,98.02,4609.0,97.5134,97.6129,97.4935,97.5632,4609.0
2025-03-12 11:45:00,98.0,98.11,97.91,97.92,9045.0,97.5433,97.6527,97.4537,97.4636,9045.0
2025-03-12 11:50:00,97.96,98.06,97.88,97.99,4315.0,97.5034,97.603,97.4238,97.5333,4315.0
2025-03-12 11:55:00,97.98,98.18,97.82,98.18,27562.0,97.5234,97.7224,97.3641,97.7224,27562.0
2025-03-12 12:00:00,98.13,98.21,98.0,98.09,5770.0,97.6727,97.7523,97.5433,97.6328,5770.0
2025-03-12 12:05:00,98.11,98.25,98.1,98.25,4832.0,97.6527,97.7921,97.6428,97.7921,4832.0
2025-03-12 12:10:00,98.21,98.38,98.07,98.34,10804.0,97.7523,97.9215,97.6129,97.8817,10804.0
2025-03-12 12:15:00,98.32,98.32,98.19,98.32,4496.0,97.8618,97.8618,97.7324,97.8618,4496.0
2025-03-12 12:20:00,98.32,98.48,98.32,98.46,7297.0,97.8618,98.021,97.8618,98.0011,7297.0
2025-03-12 12:25:00,98.46,98.48,98.29,98.42,12300.0,98.0011,98.021,97.8319,97.9613,12300.0
2025-03-12 12:30:00,98.44,98.64,98.44,98.64,6507.0,97.9812,98.1803,97.9812,98.1803,6507.0
2025-03-12 12:35:00,98.6,98.61,98.3,98.3,19713.0,98.1405,98.1504,97.8419,97.8419,19713.0
2025-03-12 12:40:00,98.29,98.32,98.14,98.17,10685.0,97.8319,97.8618,97.6826,97.7125,10685.0
2025-03-12 12:45:00,98.19,98.48,98.11,98.48,35037.0,97.7324,98.021,97.6527,98.021,35037.0
2025-03-12 12:50:00,98.44,98.44,98.26,98.38,7085.0,97.9812,97.9812,97.8021,97.9215,7085.0
2025-03-12 12:55:00,98.39,98.4,98.15,98.15,3635.0,97.9314,97.9414,97.6926,97.6926,3635.0
2025-03-12 13:00:00,98.1,98.29,98.1,98.24,9206.0,97.6428,97.8319,97.6428,97.7821,9206.0
2025-03-12 13:05:00,98.23,98.4,98.14,98.4,5963.0,97.7722,97.9414,97.6826,97.9414,5963.0
2025-03-12 13:10:00,98.36,98.52,98.33,98.48,3032.0,97.9016,98.0608,97.8717,98.021,3032.0
2025-03-12 13:15:00,98.47,98.48,98.39,98.48,5311.0,98.0111,98.021,97.9314,98.021,5311.0
2025-03-12 13:20:00,98.5,98.77,98.5,98.73,7484.0,98.0409,98.3097,98.0409,98.2699,7484.0
2025-03-12 13:25:00,98.75,98.84,98.69,98.82,8043.0,98.2898,98.3793,98.23,98.3594,8043.0
2025-03-12 13:30:00,98.84,98.93,98.77,98.8,5244.0,98.3793,98.4689,98.3097,98.3395,5244.0
2025-03-12 13:35:00,98.83,98.91,98.69,98.72,19037.0,98.3694,98.449,98.23,98.2599,19037.0
2025-03-12 13:40:00,98.73,98.8,98.6,98.6,11401.0,98.2699,98.3395,98.1405,98.1405,11401.0
2025-03-12 13:45:00,98.6,98.75,98.6,98.61,11535.0,98.1405,98.2898,98.1405,98.1504,11535.0
2025-03-12 13:50:00,98.64,98.65,98.45,98.47,11178.0,98.1803,98.1902,97.9912,98.0111,11178.0
2025-03-12 13:55:00,98.44,98.44,98.14,98.19,5747.0,97.9812,97.9812,97.6826,97.7324,5747.0
2025-03-12 14:00:00,98.15,98.41,98.13,98.28,7558.0,97.6926,97.9514,97.6727,97.822,7558.0
2025-03-12 14:05:00,98.28,98.36,98.18,98.36,2378.0,97.822,97.9016,97.7224,97.9016,2378.0
2025-03-12 14:10:00,98.44,98.6,98.44,98.54,8649.0,97.9812,98.1405,97.9812,98.0807,8649.0
2025-03-12 14:15:00,98.56,98.62,98.55,98.6,3898.0,98.1007,98.1604,98.0907,98.1405,3898.0
2025-03-12 14:20:00,98.63,98.67,98.52,98.59,6522.0,98.1703,98.2101,98.0608,98.1305,6522.0
2025-03-12 14:25:00,98.62,98.8,98.59,98.8,6498.0,98.1604,98.3395,98.1305,98.3395,6498.0
2025-03-12 14:30:00,98.8,98.82,98.72,98.74,10334.0,98.3395,98.3594,98.2599,98.2798,10334.0
2025-03-12 14:35:00,98.77,98.78,98.7,98.74,9925.0,98.3097,98.3196,98.24,98.2798,9925.0
2025-03-12 14:40:00,98.75,98.85,98.74,98.84,14694.0,98.2898,98.3893,98.2798,98.3793,14694.0
2025-03-12 14:45:00,98.82,99.04,98.82,98.99,9770.0,98.3594,98.5784,98.3594,98.5286,9770.0
2025-03-12 14:50:00,99.0,99.01,98.85,98.86,6696.0,98.5386,98.5486,98.3893,98.3993,6696.0
2025-03-12 14:55:00,98.83,98.95,98.75,98.87,23980.0,98.3694,98.4888,98.2898,98.4092,23980.0
2025-03-12 15:00:00,98.84,98.84,98.54,98.8,13293.0,98.3793,98.3793,98.0807,98.3395,13293.0
2025-03-12 15:05:00,98.8,98.86,98.73,98.84,6465.0,98.3395,98.3993,98.2699,98.3793,6465.0
2025-03-12 15:10:00,98.82,98.87,98.77,98.78,10168.0,98.3594,98.4092,98.3097,98.3196,10168.0
2025-03-12 15:15:00,98.77,98.89,98.74,98.87,11990.0,98.3097,98.4291,98.2798,98.4092,11990.0
2025-03-12 15:20:00,98.88,98.88,98.67,98.72,12160.0,98.4192,98.4192,98.2101,98.2599,12160.0
2025-03-12 15:25:00,98.72,98.76,98.64,98.68,19319.0,98.2599,98.2997,98.1803,98.2201,19319.0
2025-03-12 15:30:00,98.67,98.72,98.36,98.37,18153.0,98.2101,98.2599,97.9016,97.9115,18153.0
2025-03-12 15:35:00,98.37,98.38,98.13,98.37,27235.0,97.9115,97.9215,97.6727,97.9115,27235.0
2025-03-12 15:40:00,98.37,98.47,98.28,98.43,24233.0,97.9115,98.0111,97.822,97.9713,24233.0
2025-03-12 15:45:00,98.44,98.51,98.21,98.41,42629.0,97.9812,98.0509,97.7523,97.9514,42629.0
2025-03-12 15:50:00,98.41,98.42,98.06,98.2,54300.0,97.9514,97.9613,97.603,97.7423,54300.0
2025-03-12 15:55:00,98.19,98.25,97.99,98.02,245436.0,97.7324,97.7921,97.5333,97.5632,245436.0
2025-03-13 09:30:00,98.12,98.13,97.44,97.75,26632.0,97.6627,97.6727,96.9859,97.2944,26632.0
2025-03-13 09:35:00,97.7,98.05,97.66,98.02,24469.0,97.2447,97.593,97.2048,97.5632,24469.0
2025-03-13 09:40:00,98.0,98.05,97.73,97.73,20302.0,97.5433,97.593,97.2745,97.2745,20302.0
2025-03-13 09:45:00,97.71,97.8,97.53,97.53,15740.0,97.2546,97.3442,97.0755,97.0755,15740.0
2025-03-13 09:50:00,97.56,97.56,97.31,97.33,32571.0,97.1053,97.1053,96.8565,96.8764,32571.0
2025-03-13 09:55:00,97.32,97.33,97.04,97.18,38677.0,96.8664,96.8764,96.5877,96.7271,38677.0
2025-03-13 10:00:00,97.15,97.33,97.14,97.17,46401.0,96.6972,96.8764,96.6873,96.7171,46401.0
2025-03-13 10:05:00,97.2,97.65,97.2,97.59,14923.0,96.747,97.1949,96.747,97.1352,14923.0
2025-03-13 10:10:00,97.54,98.02,97.54,97.96,35343.0,97.0854,97.5632,97.0854,97.5034,35343.0
2025-03-13 10:15:00,97.96,97.98,97.7,97.76,23222.0,97.5034,97.5234,97.2447,97.3044,23222.0
2025-03-13 10:20:00,97.73,97.82,97.4,97.47,15941.0,97.2745,97.3641,96.9461,97.0157,15941.0
2025-03-13 10:25:00,97.47,97.61,97.34,97.36,20218.0,97.0157,97.1551,96.8863,96.9062,20218.0
2025-03-13 10:30:00,97.33,97.42,97.2,97.22,25651.0,96.8764,96.966,96.747,96.7669,25651.0
2025-03-13 10:35:00,97.18,97.23,96.88,96.96,20731.0,96.7271,96.7769,96.4285,96.5081,20731.0
2025-03-13 10:40:00,96.94,97.03,96.87,96.99,36138.0,96.4882,96.5778,96.4185,96.538,36138.0
2025-03-13 10:45:00,96.99,97.1,96.88,96.9,59930.0,96.538,96.6475,96.4285,96.4484,59930.0
2025-03-13 10:50:00,96.93,97.02,96.82,96.82,13960.0,96.4782,96.5678,96.3688,96.3688,13960.0
2025-03-13 10:55:00,96.81,96.84,96.71,96.84,22324.0,96.3588,96.3887,96.2593,96.3887,22324.0
2025-03-13 11:00:00,96.88,96.94,96.76,96.8,27637.0,96.4285,96.4882,96.309,96.3489,27637.0
2025-03-13 11:05:00,96.83,96.94,96.6,96.61,48495.0,96.3787,96.4882,96.1498,96.1597,48495.0
2025-03-13 11:10:00,96.64,96.67,96.56,96.63,18293.0,96.1896,96.2195,96.11,96.1796,18293.0
2025-03-13 11:15:00,96.62,96.62,96.52,96.56,32674.0,96.1697,96.1697,96.0702,96.11,32674.0
2025-03-13 11:20:00,96.56,96.56,96.42,96.53,11999.0,96.11,96.11,95.9706,96.0801,11999.0
2025-03-13 11:25:00,96.54,96.6,96.45,96.47,6014.0,96.0901,96.1498,96.0005,96.0204,6014.0
2025-03-13 11:30:00,96.47,96.5,96.33,96.4,27564.0,96.0204,96.0503,95.881,95.9507,27564.0
2025-03-13 11:35:00,96.37,96.37,96.1,96.15,21328.0,95.9209,95.9209,95.6521,95.7019,21328.0
2025-03-13 11:40:00,96.13,96.44,96.08,96.28,46480.0,95.682,95.9905,95.6322,95.8313,46480.0
2025-03-13 11:45:00,96.24,96.26,96.11,96.25,12549.0,95.7915,95.8114,95.6621,95.8014,12549.0
2025-03-13 11:50:00,96.23,96.23,96.0,96.03,8714.0,95.7815,95.7815,95.5526,95.5824,8714.0
2025-03-13 11:55:00,96.05,96.1,95.89,96.05,7717.0,95.6024,95.6521,95.4431,95.6024,7717.0
2025-03-13 12:00:00,96.03,96.18,95.95,96.12,14620.0,95.5824,95.7317,95.5028,95.672,14620.0
2025-03-13 12:05:00,96.13,96.16,96.01,96.07,7857.0,95.682,95.7118,95.5625,95.6223,7857.0
2025-03-13 12:10:00,96.13,96.18,96.0,96.02,11665.0,95.682,95.7317,95.5526,95.5725,11665.0
2025-03-13 12:15:00,95.99,96.09,95.85,96.09,58678.0,95.5426,95.6422,95.4033,95.6422,58678.0
2025-03-13 12:20:00,96.1,96.18,96.01,96.07,12966.0,95.6521,95.7317,95.5625,95.6223,12966.0
2025-03-13 12:25:00,96.07,96.1,96.0,96.1,5400.0,95.6223,95.6521,95.5526,95.6521,5400.0
2025-03-13 12:30:00,96.06,96.36,96.01,96.36,17787.0,95.6123,95.9109,95.5625,95.9109,17787.0
2025-03-13 12:35:00,96.35,96.49,96.28,96.49,17445.0,95.901,96.0403,95.8313,96.0403,17445.0
2025-03-13 12:40:00,96.49,96.54,96.18,96.18,11190.0,96.0403,96.0901,95.7317,95.7317,11190.0
2025-03-13 12:45:00,96.2,96.25,96.01,96.12,8622.0,95.7517,95.8014,95.5625,95.672,8622.0
2025-03-13 12:50:00,96.11,96.35,96.11,96.23,13659.0,95.6621,95.901,95.6621,95.7815,13659.0
2025-03-13 12:55:00,96.22,96.27,96.18,96.23,5792.0,95.7716,95.8213,95.7317,95.7815,5792.0
2025-03-13 13:00:00,96.27,96.32,96.19,96.28,5470.0,95.8213,95.8711,95.7417,95.8313,5470.0
2025-03-13 13:05:00,96.34,96.37,96.07,96.07,3754.0,95.891,95.9209,95.6223,95.6223,3754.0
2025-03-13 13:10:00,96.05,96.05,95.86,95.87,5784.0,95.6024,95.6024,95.4132,95.4232,5784.0
2025-03-13 13:15:00,95.87,95.87,95.6,95.6,8271.0,95.4232,95.4232,95.1544,95.1544,8271.0
2025-03-13 13:20:00,95.63,95.73,95.58,95.61,4390.0,95.1843,95.2838,95.1345,95.1644,4390.0
2025-03-13 13:25:00,95.59,95.67,95.57,95.63,6351.0,95.1445,95.2241,95.1246,95.1843,6351.0
2025-03-13 13:30:00,95.63,95.63,95.44,95.48,3744.0,95.1843,95.1843,94.9952,95.035,3744.0
2025-03-13 13:35:00,95.45,95.45,95.3,95.32,13283.0,95.0051,95.0051,94.8558,94.8758,13283.0
2025-03-13 13:40:00,95.35,95.42,95.29,95.3,15015.0,94.9056,94.9753,94.8459,94.8558,15015.0
2025-03-13 13:45:00,95.29,95.37,95.18,95.26,10169.0,94.8459,94.9255,94.7364,94.816,10169.0
2025-03-13 13:50:00,95.25,95.37,95.21,95.35,8125.0,94.8061,94.9255,94.7663,94.9056,8125.0
2025-03-13 13:55:00,95.38,95.4,95.28,95.29,2372.0,94.9355,94.9554,94.8359,94.8459,2372.0
2025-03-13 14:00:00,95.26,95.54,95.26,95.45,5150.0,94.816,95.0947,94.816,95.0051,5150.0
2025-03-13 14:05:00,95.45,95.67,95.42,95.64,7154.0,95.0051,95.2241,94.9753,95.1943,7154.0
2025-03-13 14:10:00,95.65,95.82,95.65,95.77,9162.0,95.2042,95.3734,95.2042,95.3237,9162.0
2025-03-13 14:15:00,95.73,95.74,95.54,95.6,6185.0,95.2838,95.2938,95.0947,95.1544,6185.0
2025-03-13 14:20:00,95.54,95.67,95.51,95.61,2600.0,95.0947,95.2241,95.0649,95.1644,2600.0
2025-03-13 14:25:00,95.65,95.71,95.61,95.67,19879.0,95.2042,95.2639,95.1644,95.2241,19879.0
2025-03-13 14:30:00,95.68,95.82,95.61,95.73,14007.0,95.2341,95.3734,95.1644,95.2838,14007.0
2025-03-13 14:35:00,95.75,95.84,95.74,95.74,6418.0,95.3037,95.3933,95.2938,95.2938,6418.0
2025-03-13 14:40:00,95.74,96.01,95.74,96.0,11247.0,95.2938,95.5625,95.2938,95.5526,11247.0
2025-03-13 14:45:00,96.0,96.11,95.89,96.09,5207.0,95.5526,95.6621,95.4431,95.6422,5207.0
2025-03-13 14:50:00,96.09,96.15,95.9,96.02,7343.0,95.6422,95.7019,95.453,95.5725,7343.0
2025-03-13 14:55:00,96.04,96.05,95.92,96.01,7894.0,95.5924,95.6024,95.473,95.5625,7894.0
2025-03-13 15:00:00,96.01,96.14,95.87,95.88,21528.0,95.5625,95.6919,95.4232,95.4331,21528.0
2025-03-13 15:05:00,95.88,95.9,95.7,95.73,7190.0,95.4331,95.453,95.254,95.2838,7190.0
2025-03-13 15:10:00,95.72,96.04,95.69,95.95,24621.0,95.2739,95.5924,95.244,95.5028,24621.0
2025-03-13 15:15:00,95.96,95.98,95.89,95.96,13535.0,95.5128,95.5327,95.4431,95.5128,13535.0
2025-03-13 15:20:00,95.94,95.94,95.76,95.76,11414.0,95.4929,95.4929,95.3137,95.3137,11414.0
2025-03-13 15:25:00,95.76,95.77,95.44,95.57,19130.0,95.3137,95.3237,94.9952,95.1246,19130.0
2025-03-13 15:30:00,95.55,95.75,95.54,95.68,48253.0,95.1047,95.3037,95.0947,95.2341,48253.0
2025-03-13 15:35:00,95.66,95.66,95.4,95.4,36846.0,95.2142,95.2142,94.9554,94.9554,36846.0
2025-03-13 15:40:00,95.4,95.64,95.39,95.6,52723.0,94.9554,95.1943,94.9454,95.1544,52723.0
2025-03-13 15:45:00,95.58,95.7,95.57,95.66,76340.0,95.1345,95.254,95.1246,95.2142,76340.0
2025-03-13 15:50:00,95.65,95.65,95.42,95.57,68588.0,95.2042,95.2042,94.9753,95.1246,68588.0
2025-03-13 15:55:00,95.58,95.67,95.44,95.57,321134.0,95.1345,95.2241,94.9952,95.1246,321134.0
2025-03-14 09:30:00,96.64,97.15,96.37,96.64,53525.0,96.1896,96.6972,95.9209,96.1896,53525.0
2025-03-14 09:35:00,96.57,96.82,96.44,96.5,21375.0,96.1199,96.3688,95.9905,96.0503,21375.0
2025-03-14 09:40:00,96.52,96.64,96.43,96.54,17076.0,96.0702,96.1896,95.9806,96.0901,17076.0
2025-03-14 09:45:00,96.61,96.97,96.61,96.84,18435.0,96.1597,96.5181,96.1597,96.3887,18435.0
2025-03-14 09:50:00,96.89,97.24,96.8,97.19,22276.0,96.4384,96.7868,96.3489,96.737,22276.0
2025-03-14 09:55:00,97.18,97.2,96.87,96.87,27456.0,96.7271,96.747,96.4185,96.4185,27456.0
2025-03-14 10:00:00,96.83,96.9,96.35,96.87,15897.0,96.3787,96.4484,95.901,96.4185,15897.0
2025-03-14 10:05:00,96.88,96.93,96.43,96.47,31828.0,96.4285,96.4782,95.9806,96.0204,31828.0
2025-03-14 10:10:00,96.46,96.67,96.24,96.25,10137.0,96.0104,96.2195,95.7915,95.8014,10137.0
2025-03-14 10:15:00,96.24,96.3,95.94,96.03,22801.0,95.7915,95.8512,95.4929,95.5824,22801.0
2025-03-14 10:20:00,96.01,96.14,95.87,96.14,12394.0,95.5625,95.6919,95.4232,95.6919,12394.0
2025-03-14 10:25:00,96.16,96.17,96.05,96.12,29685.0,95.7118,95.7218,95.6024,95.672,29685.0
2025-03-14 10:30:00,96.1,96.24,95.99,96.12,33379.0,95.6521,95.7915,95.5426,95.672,33379.0
2025-03-14 10:35:00,96.1,96.28,96.01,96.28,28798.0,95.6521,95.8313,95.5625,95.8313,28798.0
2025-03-14 10:40:00,96.25,96.37,96.18,96.37,18254.0,95.8014,95.9209,95.7317,95.9209,18254.0
2025-03-14 10:45:00,96.39,96.47,96.38,96.43,11991.0,95.9408,96.0204,95.9308,95.9806,11991.0
2025-03-14 10:50:00,96.44,96.54,96.44,96.54,3800.0,95.9905,96.0901,95.9905,96.0901,3800.0
2025-03-14 10:55:00,96.52,96.72,96.39,96.72,7872.0,96.0702,96.2692,95.9408,96.2692,7872.0
2025-03-14 11:00:00,96.73,96.8,96.68,96.73,23197.0,96.2792,96.3489,96.2294,96.2792,23197.0
2025-03-14 11:05:00,96.73,96.82,96.7,96.73,20358.0,96.2792,96.3688,96.2493,96.2792,20358.0
2025-03-14 11:10:00,96.74,96.84,96.74,96.83,9747.0,96.2891,96.3887,96.2891,96.3787,9747.0
2025-03-14 11:15:00,96.8,96.94,96.78,96.91,10695.0,96.3489,96.4882,96.3289,96.4583,10695.0
2025-03-14 11:20:00,96.93,97.07,96.91,97.05,13864.0,96.4782,96.6176,96.4583,96.5977,13864.0
2025-03-14 11:25:00,97.06,97.06,96.91,97.0,11289.0,96.6076,96.6076,96.4583,96.5479,11289.0
2025-03-14 11:30:00,97.01,97.14,97.0,97.05,9175.0,96.5579,96.6873,96.5479,96.5977,9175.0
2025-03-14 11:35:00,97.03,97.06,96.89,96.94,8780.0,96.5778,96.6076,96.4384,96.4882,8780.0
2025-03-14 11:40:00,96.91,97.01,96.89,97.01,13947.0,96.4583,96.5579,96.4384,96.5579,13947.0
2025-03-14 11:45:00,97.02,97.07,96.88,96.92,4391.0,96.5678,96.6176,96.4285,96.4683,4391.0
2025-03-14 11:50:00,96.89,96.96,96.82,96.96,14456.0,96.4384,96.5081,96.3688,96.5081,14456.0
2025-03-14 11:55:00,96.93,97.05,96.9,96.95,3856.0,96.4782,96.5977,96.4484,96.4982,3856.0
2025-03-14 12:00:00,96.99,97.05,96.96,96.97,3956.0,96.538,96.5977,96.5081,96.5181,3956.0
2025-03-14 12:05:00,96.95,97.08,96.89,96.98,8886.0,96.4982,96.6276,96.4384,96.528,8886.0
2025-03-14 12:10:00,97.01,97.02,96.87,96.9,3100.0,96.5579,96.5678,96.4185,96.4484,3100.0
2025-03-14 12:15:00,96.9,96.94,96.78,96.79,6374.0,96.4484,96.4882,96.3289,96.3389,6374.0
2025-03-14 12:20:00,96.78,96.89,96.78,96.86,1949.0,96.3289,96.4384,96.3289,96.4086,1949.0
2025-03-14 12:25:00,96.86,96.86,96.65,96.73,11933.0,96.4086,96.4086,96.1996,96.2792,11933.0
2025-03-14 12:30:00,96.74,96.91,96.74,96.89,4285.0,96.2891,96.4583,96.2891,96.4384,4285.0
2025-03-14 12:35:00,96.96,97.06,96.96,96.96,3814.0,96.5081,96.6076,96.5081,96.5081,3814.0
2025-03-14 12:40:00,96.94,97.02,96.94,96.96,1899.0,96.4882,96.5678,96.4882,96.5081,1899.0
2025-03-14 12:45:00,96.97,96.98,96.81,96.9,4785.0,96.5181,96.528,96.3588,96.4484,4785.0
2025-03-14 12:50:00,96.92,97.09,96.92,97.09,5180.0,96.4683,96.6375,96.4683,96.6375,5180.0
2025-03-14 12:55:00,97.09,97.16,97.07,97.16,2440.0,96.6375,96.7072,96.6176,96.7072,2440.0
2025-03-14 13:00:00,97.13,97.28,97.05,97.12,18070.0,96.6773,96.8266,96.5977,96.6674,18070.0
2025-03-14 13:05:00,97.16,97.34,97.16,97.34,6302.0,96.7072,96.8863,96.7072,96.8863,6302.0
2025-03-14 13:10:00,97.32,97.33,97.23,97.24,2000.0,96.8664,96.8764,96.7769,96.7868,2000.0
2025-03-14 13:15:00,97.26,97.41,97.26,97.27,6000.0,96.8067,96.956,96.8067,96.8167,6000.0
2025-03-14 13:20:00,97.32,97.32,97.24,97.24,4159.0,96.8664,96.8664,96.7868,96.7868,4159.0
2025-03-14 13:25:00,97.29,97.33,97.14,97.27,14442.0,96.8366,96.8764,96.6873,96.8167,14442.0
2025-03-14 13:30:00,97.26,97.3,97.21,97.25,4714.0,96.8067,96.8465,96.7569,96.7968,4714.0
2025-03-14 13:35:00,97.26,97.34,97.14,97.22,13409.0,96.8067,96.8863,96.6873,96.7669,13409.0
2025-03-14 13:40:00,97.17,97.17,96.98,96.98,4500.0,96.7171,96.7171,96.528,96.528,4500.0
2025-03-14 13:45:00,96.98,97.05,96.97,96.99,4049.0,96.528,96.5977,96.5181,96.538,4049.0
2025-03-14 13:50:00,97.01,97.06,96.96,97.03,13762.0,96.5579,96.6076,96.5081,96.5778,13762.0
2025-03-14 13:55:00,97.04,97.04,96.95,96.95,2955.0,96.5877,96.5877,96.4982,96.4982,2955.0
2025-03-14 14:00:00,96.98,97.13,96.95,97.1,95390.0,96.528,96.6773,96.4982,96.6475,95390.0
2025-03-14 14:05:00,97.1,97.18,97.07,97.13,25143.0,96.6475,96.7271,96.6176,96.6773,25143.0
2025-03-14 14:10:00,97.14,97.15,97.03,97.03,3950.0,96.6873,96.6972,96.5778,96.5778,3950.0
2025-03-14 14:15:00,97.04,97.08,97.01,97.05,2906.0,96.5877,96.6276,96.5579,96.5977,2906.0
2025-03-14 14:20:00,97.02,97.08,96.98,97.0,9911.0,96.5678,96.6276,96.528,96.5479,9911.0
2025-03-14 14:25:00,97.02,97.15,97.02,97.07,9104.0,96.5678,96.6972,96.5678,96.6176,9104.0
2025-03-14 14:30:00,97.08,97.24,97.08,97.22,5265.0,96.6276,96.7868,96.6276,96.7669,5265.0
2025-03-14 14:35:00,97.22,97.26,97.13,97.26,5990.0,96.7669,96.8067,96.6773,96.8067,5990.0
2025-03-14 14:40:00,97.26,97.27,97.13,97.17,6710.0,96.8067,96.8167,96.6773,96.7171,6710.0
2025-03-14 14:45:00,97.17,97.26,97.15,97.26,17345.0,96.7171,96.8067,96.6972,96.8067,17345.0
2025-03-14 14:50:00,97.23,97.24,97.17,97.17,6604.0,96.7769,96.7868,96.7171,96.7171,6604.0
2025-03-14 14:55:00,97.15,97.17,97.08,97.14,4852.0,96.6972,96.7171,96.6276,96.6873,4852.0
2025-03-14 15:00:00,97.14,97.31,97.12,97.29,31911.0,96.6873,96.8565,96.6674,96.8366,31911.0
2025-03-14 15:05:00,97.29,97.35,97.27,97.3,20907.0,96.8366,96.8963,96.8167,96.8465,20907.0
2025-03-14 15:10:00,97.27,97.39,97.27,97.35,8460.0,96.8167,96.9361,96.8167,96.8963,8460.0
2025-03-14 15:15:00,97.35,97.38,97.31,97.35,5706.0,96.8963,96.9262,96.8565,96.8963,5706.0
2025-03-14 15:20:00,97.36,97.4,97.29,97.35,16632.0,96.9062,96.9461,96.8366,96.8963,16632.0
2025-03-14 15:25:00,97.35,97.39,97.21,97.21,9111.0,96.8963,96.9361,96.7569,96.7569,9111.0
2025-03-14 15:30:00,97.21,97.33,97.19,97.27,14499.0,96.7569,96.8764,96.737,96.8167,14499.0
2025-03-14 15:35:00,97.24,97.25,97.05,97.13,59098.0,96.7868,96.7968,96.5977,96.6773,59098.0
2025-03-14 15:40:00,97.13,97.29,97.09,97.29,11032.0,96.6773,96.8366,96.6375,96.8366,11032.0
2025-03-14 15:45:00,97.27,97.31,97.16,97.26,39667.0,96.8167,96.8565,96.7072,96.8067,39667.0
2025-03-14 15:50:00,97.25,97.4,97.13,97.39,119825.0,96.7968,96.9461,96.6773,96.9361,119825.0
2025-03-14 15:55:00,97.39,97.61,97.38,97.51,195027.0,96.9361,97.1551,96.9262,97.0555,195027.0
2025-03-17 09:30:00,97.13,97.78,97.13,97.77,23976.0,96.6773,97.3243,96.6773,97.3143,23976.0
2025-03-17 09:35:00,97.74,98.11,97.73,97.87,23398.0,97.2845,97.6527,97.2745,97.4139,23398.0
2025-03-17 09:40:00,97.86,97.92,97.58,97.78,39626.0,97.4039,97.4636,97.1252,97.3243,39626.0
2025-03-17 09:45:00,97.77,97.91,97.65,97.67,26965.0,97.3143,97.4537,97.1949,97.2148,26965.0
2025-03-17 09:50:00,97.63,97.69,97.43,97.66,15466.0,97.175,97.2347,96.9759,97.2048,15466.0
2025-03-17 09:55:00,97.66,97.68,97.18,97.2,61435.0,97.2048,97.2248,96.7271,96.747,61435.0
2025-03-17 10:00:00,97.17,97.46,97.05,97.24,38695.0,96.7171,97.0058,96.5977,96.7868,38695.0
2025-03-17 10:05:00,97.21,97.46,97.07,97.45,14855.0,96.7569,97.0058,96.6176,96.9958,14855.0
2025-03-17 10:10:00,97.4,97.45,97.27,97.3,10928.0,96.9461,96.9958,96.8167,96.8465,10928.0
2025-03-17 10:15:00,97.3,97.42,97.28,97.36,9669.0,96.8465,96.966,96.8266,96.9062,9669.0
2025-03-17 10:20:00,97.32,97.45,97.32,97.42,10402.0,96.8664,96.9958,96.8664,96.966,10402.0
2025-03-17 10:25:00,97.43,97.51,97.3,97.41,10687.0,96.9759,97.0555,96.8465,96.956,10687.0
2025-03-17 10:30:00,97.32,97.55,97.3,97.53,19469.0,96.8664,97.0954,96.8465,97.0755,19469.0
2025-03-17 10:35:00,97.52,97.76,97.44,97.76,4838.0,97.0655,97.3044,96.9859,97.3044,4838.0
2025-03-17 10:40:00,97.71,97.82,97.68,97.82,8996.0,97.2546,97.3641,97.2248,97.3641,8996.0
2025-03-17 10:45:00,97.82,97.83,97.71,97.81,5547.0,97.3641,97.3741,97.2546,97.3541,5547.0
2025-03-17 10:50:00,97.8,97.8,97.62,97.67,5200.0,97.3442,97.3442,97.165,97.2148,5200.0
2025-03-17 10:55:00,97.65,97.68,97.52,97.62,5253.0,97.1949,97.2248,97.0655,97.165,5253.0
2025-03-17 11:00:00,97.64,97.83,97.64,97.81,4480.0,97.1849,97.3741,97.1849,97.3541,4480.0
2025-03-17 11:05:00,97.83,98.0,97.81,98.0,5933.0,97.3741,97.5433,97.3541,97.5433,5933.0
2025-03-17 11:10:00,98.0,98.12,97.96,98.07,6201.0,97.5433,97.6627,97.5034,97.6129,6201.0
2025-03-17 11:15:00,98.09,98.33,98.04,98.31,6510.0,97.6328,97.8717,97.5831,97.8518,6510.0
2025-03-17 11:20:00,98.3,98.31,98.19,98.25,10462.0,97.8419,97.8518,97.7324,97.7921,10462.0
2025-03-17 11:25:00,98.24,98.26,98.16,98.19,5533.0,97.7821,97.8021,97.7025,97.7324,5533.0
2025-03-17 11:30:00,98.18,98.22,97.91,98.03,22213.0,97.7224,97.7622,97.4537,97.5731,22213.0
2025-03-17 11:35:00,98.03,98.13,97.94,97.94,7402.0,97.5731,97.6727,97.4835,97.4835,7402.0
2025-03-17 11:40:00,97.96,98.07,97.96,97.99,10167.0,97.5034,97.6129,97.5034,97.5333,10167.0
2025-03-17 11:45:00,97.98,98.01,97.91,97.98,6324.0,97.5234,97.5532,97.4537,97.5234,6324.0
2025-03-17 11:50:00,97.98,98.01,97.93,97.98,3180.0,97.5234,97.5532,97.4736,97.5234,3180.0
2025-03-17 11:55:00,97.96,98.01,97.86,97.88,14217.0,97.5034,97.5532,97.4039,97.4238,14217.0
2025-03-17 12:00:00,97.88,98.04,97.81,98.03,6490.0,97.4238,97.5831,97.3541,97.5731,6490.0
2025-03-17 12:05:00,98.04,98.19,98.04,98.19,2500.0,97.5831,97.7324,97.5831,97.7324,2500.0
2025-03-17 12:10:00,98.17,98.21,98.15,98.17,3820.0,97.7125,97.7523,97.6926,97.7125,3820.0
2025-03-17 12:15:00,98.15,98.15,98.02,98.02,3746.0,97.6926,97.6926,97.5632,97.5632,3746.0
2025-03-17 12:20:00,98.01,98.01,97.84,97.88,3160.0,97.5532,97.5532,97.384,97.4238,3160.0
2025-03-17 12:25:00,97.86,97.91,97.82,97.88,5411.0,97.4039,97.4537,97.3641,97.4238,5411.0
2025-03-17 12:30:00,97.85,97.96,97.85,97.91,5069.0,97.394,97.5034,97.394,97.4537,5069.0
2025-03-17 12:35:00,97.92,97.99,97.87,97.9,18746.0,97.4636,97.5333,97.4139,97.4437,18746.0
2025-03-17 12:40:00,97.87,97.89,97.79,97.83,12895.0,97.4139,97.4338,97.3342,97.3741,12895.0
2025-03-17 12:45:00,97.84,98.0,97.81,98.0,3200.0,97.384,97.5433,97.3541,97.5433,3200.0
2025-03-17 12:50:00,98.0,98.05,97.96,98.05,1752.0,97.5433,97.593,97.5034,97.593,1752.0
2025-03-17 12:55:00,98.05,98.09,98.03,98.04,3500.0,97.593,97.6328,97.5731,97.5831,3500.0
2025-03-17 13:00:00,98.06,98.08,97.9,97.94,10066.0,97.603,97.6229,97.4437,97.4835,10066.0
2025-03-17 13:05:00,97.94,98.01,97.93,97.99,4565.0,97.4835,97.5532,97.4736,97.5333,4565.0
2025-03-17 13:10:00,97.98,98.09,97.98,98.06,3205.0,97.5234,97.6328,97.5234,97.603,3205.0
2025-03-17 13:15:00,98.07,98.08,98.01,98.07,1837.0,97.6129,97.6229,97.5532,97.6129,1837.0
2025-03-17 13:20:00,98.05,98.1,97.97,98.1,1634.0,97.593,97.6428,97.5134,97.6428,1634.0
2025-03-17 13:25:00,98.08,98.13,98.03,98.04,2402.0,97.6229,97.6727,97.5731,97.5831,2402.0
2025-03-17 13:30:00,98.05,98.16,97.99,98.15,5888.0,97.593,97.7025,97.5333,97.6926,5888.0
2025-03-17 13:35:00,98.15,98.29,98.14,98.23,4323.0,97.6926,97.8319,97.6826,97.7722,4323.0
2025-03-17 13:40:00,98.22,98.28,98.19,98.27,3906.0,97.7622,97.822,97.7324,97.812,3906.0
2025-03-17 13:45:00,98.25,98.27,98.21,98.26,3723.0,97.7921,97.812,97.7523,97.8021,3723.0
2025-03-17 13:50:00,98.26,98.32,98.26,98.31,2573.0,97.8021,97.8618,97.8021,97.8518,2573.0
2025-03-17 13:55:00,98.29,98.31,98.26,98.31,3595.0,97.8319,97.8518,97.8021,97.8518,3595.0
2025-03-17 14:00:00,98.32,98.52,98.31,98.46,23574.0,97.8618,98.0608,97.8518,98.0011,23574.0
2025-03-17 14:05:00,98.44,98.53,98.44,98.53,5177.0,97.9812,98.0708,97.9812,98.0708,5177.0
2025-03-17 14:10:00,98.52,98.6,98.47,98.56,5665.0,98.0608,98.1405,98.0111,98.1007,5665.0
2025-03-17 14:15:00,98.57,98.68,98.52,98.64,10899.0,98.1106,98.2201,98.0608,98.1803,10899.0
2025-03-17 14:20:00,98.63,98.67,98.59,98.63,3476.0,98.1703,98.2101,98.1305,98.1703,3476.0
2025-03-17 14:25:00,98.61,98.62,98.55,98.55,10841.0,98.1504,98.1604,98.0907,98.0907,10841.0
2025-03-17 14:30:00,98.51,98.63,98.5,98.6,5116.0,98.0509,98.1703,98.0409,98.1405,5116.0
2025-03-17 14:35:00,98.58,98.6,98.5,98.56,5385.0,98.1206,98.1405,98.0409,98.1007,5385.0
2025-03-17 14:40:00,98.53,98.57,98.47,98.54,13308.0,98.0708,98.1106,98.0111,98.0807,13308.0
2025-03-17 14:45:00,98.54,98.66,98.51,98.65,8668.0,98.0807,98.2002,98.0509,98.1902,8668.0
2025-03-17 14:50:00,98.65,98.67,98.61,98.67,6041.0,98.1902,98.2101,98.1504,98.2101,6041.0
2025-03-17 14:55:00,98.68,98.7,98.53,98.54,19800.0,98.2201,98.24,98.0708,98.0807,19800.0
2025-03-17 15:00:00,98.54,98.54,98.47,98.51,6385.0,98.0807,98.0807,98.0111,98.0509,6385.0
2025-03-17 15:05:00,98.52,98.59,98.49,98.5,12005.0,98.0608,98.1305,98.031,98.0409,12005.0
2025-03-17 15:10:00,98.49,98.49,98.38,98.44,16968.0,98.031,98.031,97.9215,97.9812,16968.0
2025-03-17 15:15:00,98.45,98.48,98.38,98.48,12786.0,97.9912,98.021,97.9215,98.021,12786.0
2025-03-17 15:20:00,98.49,98.56,98.47,98.5,13740.0,98.031,98.1007,98.0111,98.0409,13740.0
2025-03-17 15:25:00,98.49,98.54,98.46,98.54,16055.0,98.031,98.0807,98.0011,98.0807,16055.0
2025-03-17 15:30:00,98.53,98.63,98.44,98.45,21187.0,98.0708,98.1703,97.9812,97.9912,21187.0
2025-03-17 15:35:00,98.44,98.44,98.31,98.39,15627.0,97.9812,97.9812,97.8518,97.9314,15627.0
2025-03-17 15:40:00,98.37,98.53,98.35,98.53,32589.0,97.9115,98.0708,97.8916,98.0708,32589.0
2025-03-17 15:45:00,98.54,98.55,98.47,98.49,26206.0,98.0807,98.0907,98.0111,98.031,26206.0
2025-03-17 15:50:00,98.48,98.54,98.37,98.54,44178.0,98.021,98.0807,97.9115,98.0807,44178.0
2025-03-17 15:55:00,98.52,98.53,98.33,98.38,109452.0,98.0608,98.0708,97.8717,97.9215,109452.0
2025-03-18 09:30:00,97.94,98.23,97.71,97.89,33092.0,97.4835,97.7722,97.2546,97.4338,33092.0
2025-03-18 09:35:00,97.92,98.37,97.88,97.95,45399.0,97.4636,97.9115,97.4238,97.4935,45399.0
2025-03-18 09:40:00,97.9,98.18,97.87,98.01,41732.0,97.4437,97.7224,97.4139,97.5532,41732.0
2025-03-18 09:45:00,97.94,98.11,97.94,98.02,10170.0,97.4835,97.6527,97.4835,97.5632,10170.0
2025-03-18 09:50:00,98.02,98.05,97.9,97.97,7310.0,97.5632,97.593,97.4437,97.5134,7310.0
2025-03-18 09:55:00,97.98,98.25,97.97,98.1,24029.0,97.5234,97.7921,97.5134,97.6428,24029.0
2025-03-18 10:00:00,98.1,98.38,98.0,98.08,32727.0,97.6428,97.9215,97.5433,97.6229,32727.0
2025-03-18 10:05:00,98.07,98.43,98.07,98.36,15613.0,97.6129,97.9713,97.6129,97.9016,15613.0
2025-03-18 10:10:00,98.33,98.35,98.17,98.26,21894.0,97.8717,97.8916,97.7125,97.8021,21894.0
2025-03-18 10:15:00,98.26,98.3,98.14,98.23,29703.0,97.8021,97.8419,97.6826,97.7722,29703.0
2025-03-18 10:20:00,98.27,98.36,98.18,98.32,10720.0,97.812,97.9016,97.7224,97.8618,10720.0
2025-03-18 10:25:00,98.33,98.45,98.23,98.43,7523.0,97.8717,97.9912,97.7722,97.9713,7523.0
2025-03-18 10:30:00,98.45,98.47,98.36,98.38,31192.0,97.9912,98.0111,97.9016,97.9215,31192.0
2025-03-18 10:35:00,98.36,98.41,98.27,98.41,25145.0,97.9016,97.9514,97.812,97.9514,25145.0
2025-03-18 10:40:00,98.41,98.45,98.29,98.34,18605.0,97.9514,97.9912,97.8319,97.8817,18605.0
2025-03-18 10:45:00,98.33,98.33,98.2,98.27,22032.0,97.8717,97.8717,97.7423,97.812,22032.0
2025-03-18 10:50:00,98.29,98.36,98.28,98.31,2915.0,97.8319,97.9016,97.822,97.8518,2915.0
2025-03-18 10:55:00,98.32,98.37,98.11,98.16,4100.0,97.8618,97.9115,97.6527,97.7025,4100.0
2025-03-18 11:00:00,98.13,98.13,97.88,97.95,17105.0,97.6727,97.6727,97.4238,97.4935,17105.0
2025-03-18 11:05:00,97.9,97.91,97.77,97.8,7756.0,97.4437,97.4537,97.3143,97.3442,7756.0
2025-03-18 11:10:00,97.79,97.86,97.75,97.84,3850.0,97.3342,97.4039,97.2944,97.384,3850.0
2025-03-18 11:15:00,97.87,97.87,97.74,97.79,2300.0,97.4139,97.4139,97.2845,97.3342,2300.0
2025-03-18 11:20:00,97.8,97.81,97.63,97.66,4361.0,97.3442,97.3541,97.175,97.2048,4361.0
2025-03-18 11:25:00,97.67,97.76,97.59,97.6,21393.0,97.2148,97.3044,97.1352,97.1451,21393.0
2025-03-18 11:30:00,97.6,97.7,97.54,97.62,18306.0,97.1451,97.2447,97.0854,97.165,18306.0
2025-03-18 11:35:00,97.61,97.67,97.59,97.67,25161.0,97.1551,97.2148,97.1352,97.2148,25161.0
2025-03-18 11:40:00,97.68,97.76,97.66,97.74,6200.0,97.2248,97.3044,97.2048,97.2845,6200.0
2025-03-18 11:45:00,97.73,97.73,97.52,97.52,15012.0,97.2745,97.2745,97.0655,97.0655,15012.0
2025-03-18 11:50:00,97.51,97.53,97.44,97.45,19096.0,97.0555,97.0755,96.9859,96.9958,19096.0
2025-03-18 11:55:00,97.47,97.49,97.36,97.4,21219.0,97.0157,97.0356,96.9062,96.9461,21219.0
2025-03-18 12:00:00,97.39,97.47,97.37,97.44,18500.0,96.9361,97.0157,96.9162,96.9859,18500.0
2025-03-18 12:05:00,97.43,97.49,97.43,97.45,16246.0,96.9759,97.0356,96.9759,96.9958,16246.0
2025-03-18 12:10:00,97.46,97.6,97.46,97.59,18431.0,97.0058,97.1451,97.0058,97.1352,18431.0
2025-03-18 12:15:00,97.6,97.64,97.42,97.42,10075.0,97.1451,97.1849,96.966,96.966,10075.0
2025-03-18 12:20:00,97.43,97.47,97.39,97.46,3000.0,96.9759,97.0157,96.9361,97.0058,3000.0
2025-03-18 12:25:00,97.47,97.69,97.47,97.69,4400.0,97.0157,97.2347,97.0157,97.2347,4400.0
2025-03-18 12:30:00,97.71,97.76,97.66,97.73,12067.0,97.2546,97.3044,97.2048,97.2745,12067.0
2025-03-18 12:35:00,97.75,97.82,97.63,97.72,4815.0,97.2944,97.3641,97.175,97.2646,4815.0
2025-03-18 12:40:00,97.76,97.8,97.51,97.53,7825.0,97.3044,97.3442,97.0555,97.0755,7825.0
2025-03-18 12:45:00,97.52,97.65,97.51,97.58,42738.0,97.0655,97.1949,97.0555,97.1252,42738.0
2025-03-18 12:50:00,97.48,97.55,97.45,97.53,2400.0,97.0257,97.0954,96.9958,97.0755,2400.0
2025-03-18 12:55:00,97.56,97.67,97.52,97.67,4100.0,97.1053,97.2148,97.0655,97.2148,4100.0
2025-03-18 13:00:00,97.59,97.67,97.58,97.62,5190.0,97.1352,97.2148,97.1252,97.165,5190.0
2025-03-18 13:05:00,97.57,97.57,97.47,97.52,3482.0,97.1153,97.1153,97.0157,97.0655,3482.0
2025-03-18 13:10:00,97.52,97.7,97.52,97.7,13066.0,97.0655,97.2447,97.0655,97.2447,13066.0
2025-03-18 13:15:00,97.71,97.74,97.5,97.56,16816.0,97.2546,97.2845,97.0456,97.1053,16816.0
2025-03-18 13:20:00,97.6,97.94,97.59,97.94,12834.0,97.1451,97.4835,97.1352,97.4835,12834.0
2025-03-18 13:25:00,97.94,98.02,97.89,97.92,3849.0,97.4835,97.5632,97.4338,97.4636,3849.0
2025-03-18 13:30:00,97.91,98.07,97.91,98.06,5180.0,97.4537,97.6129,97.4537,97.603,5180.0
2025-03-18 13:35:00,98.12,98.29,98.12,98.25,4908.0,97.6627,97.8319,97.6627,97.7921,4908.0
2025-03-18 13:40:00,98.17,98.17,98.1,98.1,3738.0,97.7125,97.7125,97.6428,97.6428,3738.0
2025-03-18 13:45:00,98.13,98.15,98.1,98.11,3105.0,97.6727,97.6926,97.6428,97.6527,3105.0
2025-03-18 13:50:00,98.12,98.13,98.05,98.06,870.0,97.6627,97.6727,97.593,97.603,870.0
2025-03-18 13:55:00,97.99,97.99,97.93,97.94,1500.0,97.5333,97.5333,97.4736,97.4835,1500.0
2025-03-18 14:00:00,97.95,98.0,97.83,97.87,12985.0,97.4935,97.5433,97.3741,97.4139,12985.0
2025-03-18 14:05:00,97.87,97.89,97.84,97.85,2569.0,97.4139,97.4338,97.384,97.394,2569.0
2025-03-18 14:10:00,97.84,97.85,97.73,97.76,1600.0,97.384,97.394,97.2745,97.3044,1600.0
2025-03-18 14:15:00,97.76,97.84,97.75,97.83,3697.0,97.3044,97.384,97.2944,97.3741,3697.0
2025-03-18 14:20:00,97.83,98.01,97.83,97.92,2001.0,97.3741,97.5532,97.3741,97.4636,2001.0
2025-03-18 14:25:00,97.91,97.96,97.76,97.76,1200.0,97.4537,97.5034,97.3044,97.3044,1200.0
2025-03-18 14:30:00,97.78,97.92,97.78,97.8,1933.0,97.3243,97.4636,97.3243,97.3442,1933.0
2025-03-18 14:35:00,97.84,97.93,97.84,97.86,3115.0,97.384,97.4736,97.384,97.4039,3115.0
2025-03-18 14:40:00,97.77,97.8,97.67,97.72,6029.0,97.3143,97.3442,97.2148,97.2646,6029.0
2025-03-18 14:45:00,97.75,97.86,97.75,97.79,6435.0,97.2944,97.4039,97.2944,97.3342,6435.0
2025-03-18 14:50:00,97.79,97.94,97.76,97.84,11320.0,97.3342,97.4835,97.3044,97.384,11320.0
2025-03-18 14:55:00,97.75,97.85,97.72,97.84,3210.0,97.2944,97.394,97.2646,97.384,3210.0
2025-03-18 15:00:00,97.76,97.82,97.72,97.8,6703.0,97.3044,97.3641,97.2646,97.3442,6703.0
2025-03-18 15:05:00,97.79,97.79,97.68,97.74,9231.0,97.3342,97.3342,97.2248,97.2845,9231.0
2025-03-18 15:10:00,97.76,97.85,97.71,97.76,14808.0,97.3044,97.394,97.2546,97.3044,14808.0
2025-03-18 15:15:00,97.75,97.89,97.75,97.84,8110.0,97.2944,97.4338,97.2944,97.384,8110.0
2025-03-18 15:20:00,97.83,97.86,97.81,97.85,3300.0,97.3741,97.4039,97.3541,97.394,3300.0
2025-03-18 15:25:00,97.83,97.99,97.78,97.92,8371.0,97.3741,97.5333,97.3243,97.4636,8371.0
2025-03-18 15:30:00,97.93,98.04,97.89,97.95,5550.0,97.4736,97.5831,97.4338,97.4935,5550.0
2025-03-18 15:35:00,97.91,97.91,97.78,97.89,10432.0,97.4537,97.4537,97.3243,97.4338,10432.0
2025-03-18 15:40:00,97.86,97.97,97.83,97.91,14855.0,97.4039,97.5134,97.3741,97.4537,14855.0
2025-03-18 15:45:00,97.89,97.92,97.84,97.92,12994.0,97.4338,97.4636,97.384,97.4636,12994.0
2025-03-18 15:50:00,97.92,98.06,97.81,97.99,38511.0,97.4636,97.603,97.3541,97.5333,38511.0
2025-03-18 15:55:00,98.01,98.01,97.73,97.83,102185.0,97.5532,97.5532,97.2745,97.3741,102185.0
2025-03-19 09:30:00,97.75,98.01,97.37,97.98,27835.0,97.2944,97.5532,96.9162,97.5234,27835.0
2025-03-19 09:35:00,97.94,98.04,97.76,97.83,29170.0,97.4835,97.5831,97.3044,97.3741,29170.0
2025-03-19 09:40:00,97.82,97.83,97.29,97.35,17752.0,97.3641,97.3741,96.8366,96.8963,17752.0
2025-03-19 09:45:00,97.4,97.91,97.38,97.91,8257.0,96.9461,97.4537,96.9262,97.4537,8257.0
2025-03-19 09:50:00,97.92,97.92,97.66,97.68,19251.0,97.4636,97.4636,97.2048,97.2248,19251.0
2025-03-19 09:55:00,97.67,97.8,97.63,97.68,70664.0,97.2148,97.3442,97.175,97.2248,70664.0
2025-03-19 10:00:00,97.68,97.86,97.67,97.73,160912.0,97.2248,97.4039,97.2148,97.2745,160912.0
2025-03-19 10:05:00,97.73,97.97,97.67,97.97,15028.0,97.2745,97.5134,97.2148,97.5134,15028.0
2025-03-19 10:10:00,97.95,97.97,97.64,97.74,7772.0,97.4935,97.5134,97.1849,97.2845,7772.0
2025-03-19 10:15:00,97.74,97.79,97.7,97.79,7762.0,97.2845,97.3342,97.2447,97.3342,7762.0
2025-03-19 10:20:00,97.79,97.99,97.75,97.98,13186.0,97.3342,97.5333,97.2944,97.5234,13186.0
2025-03-19 10:25:00,98.0,98.04,97.91,98.02,10909.0,97.5433,97.5831,97.4537,97.5632,10909.0
2025-03-19 10:30:00,98.02,98.08,97.97,98.07,31443.0,97.5632,97.6229,97.5134,97.6129,31443.0
2025-03-19 10:35:00,98.06,98.08,97.93,98.01,18501.0,97.603,97.6229,97.4736,97.5532,18501.0
2025-03-19 10:40:00,98.01,98.03,97.96,97.97,22081.0,97.5532,97.5731,97.5034,97.5134,22081.0
2025-03-19 10:45:00,97.96,98.11,97.89,98.08,9410.0,97.5034,97.6527,97.4338,97.6229,9410.0
2025-03-19 10:50:00,98.11,98.18,98.02,98.04,12611.0,97.6527,97.7224,97.5632,97.5831,12611.0
2025-03-19 10:55:00,98.01,98.12,97.98,98.07,10958.0,97.5532,97.6627,97.5234,97.6129,10958.0
2025-03-19 11:00:00,98.09,98.22,98.08,98.16,19478.0,97.6328,97.7622,97.6229,97.7025,19478.0
2025-03-19 11:05:00,98.14,98.23,98.08,98.21,2819.0,97.6826,97.7722,97.6229,97.7523,2819.0
2025-03-19 11:10:00,98.2,98.27,98.2,98.27,3651.0,97.7423,97.812,97.7423,97.812,3651.0
2025-03-19 11:15:00,98.27,98.3,98.12,98.18,71570.0,97.812,97.8419,97.6627,97.7224,71570.0
2025-03-19 11:20:00,98.18,98.25,98.13,98.14,17361.0,97.7224,97.7921,97.6727,97.6826,17361.0
2025-03-19 11:25:00,98.13,98.19,98.0,98.13,20940.0,97.6727,97.7324,97.5433,97.6727,20940.0
2025-03-19 11:30:00,98.13,98.16,98.05,98.14,15221.0,97.6727,97.7025,97.593,97.6826,15221.0
2025-03-19 11:35:00,98.13,98.21,98.11,98.12,45020.0,97.6727,97.7523,97.6527,97.6627,45020.0
2025-03-19 11:40:00,98.13,98.18,98.1,98.12,33785.0,97.6727,97.7224,97.6428,97.6627,33785.0
2025-03-19 11:45:00,98.12,98.33,98.1,98.33,41605.0,97.6627,97.8717,97.6428,97.8717,41605.0
2025-03-19 11:50:00,98.33,98.47,98.29,98.41,40231.0,97.8717,98.0111,97.8319,97.9514,40231.0
2025-03-19 11:55:00,98.39,98.39,98.29,98.37,19796.0,97.9314,97.9314,97.8319,97.9115,19796.0
2025-03-19 12:00:00,98.4,98.45,98.36,98.38,24999.0,97.9414,97.9912,97.9016,97.9215,24999.0
2025-03-19 12:05:00,98.37,98.44,98.36,98.39,24004.0,97.9115,97.9812,97.9016,97.9314,24004.0
2025-03-19 12:10:00,98.41,98.44,98.31,98.31,19719.0,97.9514,97.9812,97.8518,97.8518,19719.0
2025-03-19 12:15:00,98.3,98.3,98.22,98.23,6965.0,97.8419,97.8419,97.7622,97.7722,6965.0
2025-03-19 12:20:00,98.23,98.25,98.15,98.15,22827.0,97.7722,97.7921,97.6926,97.6926,22827.0
2025-03-19 12:25:00,98.15,98.18,98.08,98.18,10432.0,97.6926,97.7224,97.6229,97.7224,10432.0
2025-03-19 12:30:00,98.17,98.2,98.05,98.09,42780.0,97.7125,97.7423,97.593,97.6328,42780.0
2025-03-19 12:35:00,98.11,98.14,98.06,98.13,11745.0,97.6527,97.6826,97.603,97.6727,11745.0
2025-03-19 12:40:00,98.1,98.18,98.08,98.18,3673.0,97.6428,97.7224,97.6229,97.7224,3673.0
2025-03-19 12:45:00,98.19,98.22,98.17,98.19,8786.0,97.7324,97.7622,97.7125,97.7324,8786.0
2025-03-19 12:50:00,98.19,98.26,98.19,98.25,4134.0,97.7324,97.8021,97.7324,97.7921,4134.0
2025-03-19 12:55:00,98.25,98.25,98.13,98.17,4356.0,97.7921,97.7921,97.6727,97.7125,4356.0
2025-03-19 13:00:00,98.16,98.2,98.0,98.04,4008.0,97.7025,97.7423,97.5433,97.5831,4008.0
2025-03-19 13:05:00,98.05,98.05,97.94,97.94,1544.0,97.593,97.593,97.4835,97.4835,1544.0
2025-03-19 13:10:00,97.91,97.92,97.77,97.77,15264.0,97.4537,97.4636,97.3143,97.3143,15264.0
2025-03-19 13:15:00,97.77,97.79,97.65,97.78,4631.0,97.3143,97.3342,97.1949,97.3243,4631.0
2025-03-19 13:20:00,97.73,97.75,97.67,97.67,2049.0,97.2745,97.2944,97.2148,97.2148,2049.0
2025-03-19 13:25:00,97.7,97.79,97.67,97.72,6175.0,97.2447,97.3342,97.2148,97.2646,6175.0
2025-03-19 13:30:00,97.73,97.8,97.72,97.8,6702.0,97.2745,97.3442,97.2646,97.3442,6702.0
2025-03-19 13:35:00,97.82,97.91,97.82,97.91,12641.0,97.3641,97.4537,97.3641,97.4537,12641.0
2025-03-19 13:40:00,97.9,97.9,97.68,97.69,4354.0,97.4437,97.4437,97.2248,97.2347,4354.0
2025-03-19 13:45:00,97.66,97.66,97.55,97.56,9797.0,97.2048,97.2048,97.0954,97.1053,9797.0
2025-03-19 13:50:00,97.55,97.66,97.54,97.66,10296.0,97.0954,97.2048,97.0854,97.2048,10296.0
2025-03-19 13:55:00,97.63,97.63,97.51,97.52,17487.0,97.175,97.175,97.0555,97.0655,17487.0
2025-03-19 14:00:00,97.49,98.02,97.29,97.96,31566.0,97.0356,97.5632,96.8366,97.5034,31566.0
2025-03-19 14:05:00,97.9,97.91,97.71,97.88,11485.0,97.4437,97.4537,97.2546,97.4238,11485.0
2025-03-19 14:10:00,97.94,98.18,97.93,98.12,8028.0,97.4835,97.7224,97.4736,97.6627,8028.0
2025-03-19 14:15:00,98.16,98.17,98.06,98.12,5770.0,97.7025,97.7125,97.603,97.6627,5770.0
2025-03-19 14:20:00,98.09,98.2,98.05,98.16,7779.0,97.6328,97.7423,97.593,97.7025,7779.0
2025-03-19 14:25:00,98.15,98.16,98.01,98.05,25960.0,97.6926,97.7025,97.5532,97.593,25960.0
2025-03-19 14:30:00,98.07,98.59,98.07,98.45,28930.0,97.6129,98.1305,97.6129,97.9912,28930.0
2025-03-19 14:35:00,98.46,98.62,98.45,98.51,6182.0,98.0011,98.1604,97.9912,98.0509,6182.0
2025-03-19 14:40:00,98.49,98.93,98.42,98.9,12116.0,98.031,98.4689,97.9613,98.4391,12116.0
2025-03-19 14:45:00,98.87,98.89,98.71,98.81,20548.0,98.4092,98.4291,98.25,98.3495,20548.0
2025-03-19 14:50:00,98.81,99.32,98.78,99.2,19755.0,98.3495,98.8571,98.3196,98.7377,19755.0
2025-03-19 14:55:00,99.22,99.32,99.11,99.19,26263.0,98.7576,98.8571,98.6481,98.7277,26263.0
2025-03-19 15:00:00,99.21,99.57,99.21,99.55,41145.0,98.7476,99.1059,98.7476,99.086,41145.0
2025-03-19 15:05:00,99.52,99.73,99.48,99.73,22267.0,99.0562,99.2652,99.0164,99.2652,22267.0
2025-03-19 15:10:00,99.71,99.82,99.62,99.69,26416.0,99.2453,99.3548,99.1557,99.2254,26416.0
2025-03-19 15:15:00,99.73,99.75,99.58,99.64,9868.0,99.2652,99.2851,99.1159,99.1756,9868.0
2025-03-19 15:20:00,99.64,99.64,99.34,99.45,21300.0,99.1756,99.1756,98.877,98.9865,21300.0
2025-03-19 15:25:00,99.39,99.39,98.99,99.06,28923.0,98.9268,98.9268,98.5286,98.5983,28923.0
2025-03-19 15:30:00,99.08,99.35,99.07,99.25,13688.0,98.6182,98.887,98.6083,98.7874,13688.0
2025-03-19 15:35:00,99.29,99.33,99.08,99.2,28421.0,98.8273,98.8671,98.6182,98.7377,28421.0
2025-03-19 15:40:00,99.17,99.37,99.12,99.32,38638.0,98.7078,98.9069,98.658,98.8571,38638.0
2025-03-19 15:45:00,99.33,99.39,99.18,99.23,84819.0,98.8671,98.9268,98.7178,98.7675,84819.0
2025-03-19 15:50:00,99.23,99.23,98.93,99.2,139068.0,98.7675,98.7675,98.4689,98.7377,139068.0
2025-03-19 15:55:00,99.18,99.28,99.05,99.2,178793.0,98.7178,98.8173,98.5884,98.7377,178793.0
2025-03-20 09:30:00,98.65,99.09,98.3,98.81,34632.0,98.1902,98.6282,97.8419,98.3495,34632.0
2025-03-20 09:35:00,98.77,98.84,98.55,98.76,32492.0,98.3097,98.3793,98.0907,98.2997,32492.0
2025-03-20 09:40:00,98.78,99.1,98.69,99.1,51100.0,98.3196,98.6381,98.23,98.6381,51100.0
2025-03-20 09:45:00,99.09,99.09,98.78,99.01,22794.0,98.6282,98.6282,98.3196,98.5486,22794.0
2025-03-20 09:50:00,99.01,99.4,98.87,99.4,38298.0,98.5486,98.9367,98.4092,98.9367,38298.0
2025-03-20 09:55:00,99.39,99.52,99.25,99.25,34900.0,98.9268,99.0562,98.7874,98.7874,34900.0
2025-03-20 10:00:00,99.25,100.0,99.23,99.87,73346.0,98.7874,99.5339,98.7675,99.4045,73346.0
2025-03-20 10:05:00,99.86,99.87,99.66,99.73,87480.0,99.3946,99.4045,99.1955,99.2652,87480.0
2025-03-20 10:10:00,99.73,99.81,99.64,99.64,26877.0,99.2652,99.3448,99.1756,99.1756,26877.0
2025-03-20 10:15:00,99.62,99.82,99.52,99.82,14705.0,99.1557,99.3548,99.0562,99.3548,14705.0
2025-03-20 10:20:00,99.8,100.1,99.76,100.1,29409.0,99.3349,99.6335,99.2951,99.6335,29409.0
2025-03-20 10:25:00,100.11,100.53,100.11,100.3,35939.0,99.6434,100.0615,99.6434,99.8325,35939.0
2025-03-20 10:30:00,100.3,100.34,100.02,100.03,38970.0,99.8325,99.8724,99.5538,99.5638,38970.0
2025-03-20 10:35:00,100.02,100.14,99.99,100.03,18564.0,99.5538,99.6733,99.524,99.5638,18564.0
2025-03-20 10:40:00,100.01,100.26,99.99,100.11,45849.0,99.5439,99.7927,99.524,99.6434,45849.0
2025-03-20 10:45:00,100.14,100.26,100.05,100.24,21346.0,99.6733,99.7927,99.5837,99.7728,21346.0
2025-03-20 10:50:00,100.16,100.22,100.11,100.18,20078.0,99.6932,99.7529,99.6434,99.7131,20078.0
2025-03-20 10:55:00,100.17,100.3,100.16,100.28,13994.0,99.7031,99.8325,99.6932,99.8126,13994.0
2025-03-20 11:00:00,100.28,100.43,100.22,100.37,16996.0,99.8126,99.9619,99.7529,99.9022,16996.0
2025-03-20 11:05:00,100.38,100.5,100.32,100.45,12163.0,99.9122,100.0316,99.8524,99.9818,12163.0
2025-03-20 11:10:00,100.45,100.5,100.37,100.39,22482.0,99.9818,100.0316,99.9022,99.9221,22482.0
2025-03-20 11:15:00,100.38,100.4,100.27,100.27,29273.0,99.9122,99.9321,99.8027,99.8027,29273.0
2025-03-20 11:20:00,100.27,100.42,100.26,100.38,15825.0,99.8027,99.952,99.7927,99.9122,15825.0
2025-03-20 11:25:00,100.36,100.39,100.26,100.36,7011.0,99.8923,99.9221,99.7927,99.8923,7011.0
2025-03-20 11:30:00,100.36,100.37,100.16,100.2,23911.0,99.8923,99.9022,99.6932,99.733,23911.0
2025-03-20 11:35:00,100.23,100.35,100.19,100.25,41840.0,99.7629,99.8823,99.7231,99.7828,41840.0
2025-03-20 11:40:00,100.28,100.46,100.28,100.41,7550.0,99.8126,99.9918,99.8126,99.942,7550.0
2025-03-20 11:45:00,100.39,100.4,100.34,100.35,6242.0,99.9221,99.9321,99.8724,99.8823,6242.0
2025-03-20 11:50:00,100.32,100.34,100.27,100.27,11777.0,99.8524,99.8724,99.8027,99.8027,11777.0
2025-03-20 11:55:00,100.24,100.24,100.12,100.12,4816.0,99.7728,99.7728,99.6534,99.6534,4816.0
2025-03-20 12:00:00,100.14,100.37,100.14,100.21,22485.0,99.6733,99.9022,99.6733,99.743,22485.0
2025-03-20 12:05:00,100.21,100.22,100.03,100.06,12715.0,99.743,99.7529,99.5638,99.5937,12715.0
2025-03-20 12:10:00,99.95,100.06,99.9,100.06,15713.0,99.4842,99.5937,99.4344,99.5937,15713.0
2025-03-20 12:15:00,100.04,100.05,99.96,99.97,4552.0,99.5738,99.5837,99.4941,99.5041,4552.0
2025-03-20 12:20:00,99.94,99.98,99.8,99.87,8002.0,99.4742,99.514,99.3349,99.4045,8002.0
2025-03-20 12:25:00,99.85,99.93,99.73,99.79,16235.0,99.3846,99.4643,99.2652,99.3249,16235.0
2025-03-20 12:30:00,99.79,99.87,99.71,99.72,14800.0,99.3249,99.4045,99.2453,99.2552,14800.0
2025-03-20 12:35:00,99.71,99.84,99.69,99.79,9668.0,99.2453,99.3747,99.2254,99.3249,9668.0
2025-03-20 12:40:00,99.77,99.77,99.62,99.65,4400.0,99.305,99.305,99.1557,99.1856,4400.0
2025-03-20 12:45:00,99.62,99.67,99.47,99.49,2972.0,99.1557,99.2055,99.0064,99.0263,2972.0
2025-03-20 12:50:00,99.49,99.64,99.46,99.64,3005.0,99.0263,99.1756,98.9965,99.1756,3005.0
2025-03-20 12:55:00,99.61,99.61,99.43,99.45,6573.0,99.1458,99.1458,98.9666,98.9865,6573.0
2025-03-20 13:00:00,99.46,99.57,99.45,99.56,5562.0,98.9965,99.1059,98.9865,99.096,5562.0
2025-03-20 13:05:00,99.58,99.76,99.58,99.76,2100.0,99.1159,99.2951,99.1159,99.2951,2100.0
2025-03-20 13:10:00,99.71,99.72,99.59,99.62,3927.0,99.2453,99.2552,99.1259,99.1557,3927.0
2025-03-20 13:15:00,99.6,99.63,99.55,99.63,3357.0,99.1358,99.1657,99.086,99.1657,3357.0
2025-03-20 13:20:00,99.63,99.63,99.4,99.41,6500.0,99.1657,99.1657,98.9367,98.9467,6500.0
2025-03-20 13:25:00,99.44,99.44,99.27,99.29,6701.0,98.9766,98.9766,98.8073,98.8273,6701.0
2025-03-20 13:30:00,99.31,99.5,99.3,99.46,10739.0,98.8472,99.0363,98.8372,98.9965,10739.0
2025-03-20 13:35:00,99.45,99.54,99.42,99.46,4200.0,98.9865,99.0761,98.9566,98.9965,4200.0
2025-03-20 13:40:00,99.43,99.43,99.24,99.31,6168.0,98.9666,98.9666,98.7775,98.8472,6168.0
2025-03-20 13:45:00,99.32,99.37,99.24,99.26,3700.0,98.8571,98.9069,98.7775,98.7974,3700.0
2025-03-20 13:50:00,99.3,99.32,99.21,99.23,2495.0,98.8372,98.8571,98.7476,98.7675,2495.0
2025-03-20 13:55:00,99.22,99.22,99.12,99.14,2100.0,98.7576,98.7576,98.658,98.6779,2100.0
2025-03-20 14:00:00,99.14,99.22,99.12,99.18,7757.0,98.6779,98.7576,98.658,98.7178,7757.0
2025-03-20 14:05:00,99.15,99.26,99.15,99.25,6611.0,98.6879,98.7974,98.6879,98.7874,6611.0
2025-03-20 14:10:00,99.26,99.4,99.26,99.33,5991.0,98.7974,98.9367,98.7974,98.8671,5991.0
2025-03-20 14:15:00,99.34,99.4,99.3,99.38,4296.0,98.877,98.9367,98.8372,98.9168,4296.0
2025-03-20 14:20:00,99.37,99.37,99.26,99.33,3408.0,98.9069,98.9069,98.7974,98.8671,3408.0
2025-03-20 14:25:00,99.3,99.32,99.22,99.23,3758.0,98.8372,98.8571,98.7576,98.7675,3758.0
2025-03-20 14:30:00,99.24,99.25,99.16,99.18,3100.0,98.7775,98.7874,98.6979,98.7178,3100.0
2025-03-20 14:35:00,99.22,99.3,99.2,99.26,7634.0,98.7576,98.8372,98.7377,98.7974,7634.0
2025-03-20 14:40:00,99.26,99.26,99.18,99.22,3673.0,98.7974,98.7974,98.7178,98.7576,3673.0
2025-03-20 14:45:00,99.21,99.32,99.15,99.3,3775.0,98.7476,98.8571,98.6879,98.8372,3775.0
2025-03-20 14:50:00,99.33,99.49,99.31,99.49,23350.0,98.8671,99.0263,98.8472,99.0263,23350.0
2025-03-20 14:55:00,99.5,99.51,99.2,99.22,14967.0,99.0363,99.0462,98.7377,98.7576,14967.0
2025-03-20 15:00:00,99.25,99.36,99.21,99.29,5988.0,98.7874,98.8969,98.7476,98.8273,5988.0
2025-03-20 15:05:00,99.28,99.36,99.17,99.17,9184.0,98.8173,98.8969,98.7078,98.7078,9184.0
2025-03-20 15:10:00,99.15,99.32,99.15,99.23,5125.0,98.6879,98.8571,98.6879,98.7675,5125.0
2025-03-20 15:15:00,99.21,99.27,99.2,99.24,10700.0,98.7476,98.8073,98.7377,98.7775,10700.0
2025-03-20 15:20:00,99.24,99.36,99.24,99.24,31776.0,98.7775,98.8969,98.7775,98.7775,31776.0
2025-03-20 15:25:00,99.26,99.26,99.02,99.02,26878.0,98.7974,98.7974,98.5585,98.5585,26878.0
2025-03-20 15:30:00,99.05,99.18,99.03,99.1,31028.0,98.5884,98.7178,98.5685,98.6381,31028.0
2025-03-20 15:35:00,99.09,99.14,98.93,98.97,18251.0,98.6282,98.6779,98.4689,98.5087,18251.0
2025-03-20 15:40:00,98.96,99.06,98.96,99.03,61222.0,98.4988,98.5983,98.4988,98.5685,61222.0
2025-03-20 15:45:00,99.05,99.18,98.98,99.11,59554.0,98.5884,98.7178,98.5187,98.6481,59554.0
2025-03-20 15:50:00,99.09,99.09,98.82,98.95,82391.0,98.6282,98.6282,98.3594,98.4888,82391.0
2025-03-20 15:55:00,98.98,99.08,98.78,98.81,202548.0,98.5187,98.6182,98.3196,98.3495,202548.0
2025-03-21 09:30:00,97.1,97.1,96.21,96.67,97241.0,96.6475,96.6475,95.7616,96.2195,97241.0
2025-03-21 09:35:00,96.62,96.78,96.21,96.39,118643.0,96.1697,96.3289,95.7616,95.9408,118643.0
2025-03-21 09:40:00,96.38,96.81,96.31,96.68,90591.0,95.9308,96.3588,95.8611,96.2294,90591.0
2025-03-21 09:45:00,96.69,96.85,96.36,96.4,93502.0,96.2394,96.3986,95.9109,95.9507,93502.0
2025-03-21 09:50:00,96.39,96.43,96.07,96.32,75644.0,95.9408,95.9806,95.6223,95.8711,75644.0
2025-03-21 09:55:00,96.26,96.44,96.21,96.41,13504.0,95.8114,95.9905,95.7616,95.9607,13504.0
2025-03-21 10:00:00,96.37,96.42,96.15,96.24,35905.0,95.9209,95.9706,95.7019,95.7915,35905.0
2025-03-21 10:05:00,96.3,96.41,96.13,96.34,28632.0,95.8512,95.9607,95.682,95.891,28632.0
2025-03-21 10:10:00,96.3,96.42,96.04,96.32,33873.0,95.8512,95.9706,95.5924,95.8711,33873.0
2025-03-21 10:15:00,96.33,96.4,96.13,96.38,25224.0,95.881,95.9507,95.682,95.9308,25224.0
2025-03-21 10:20:00,96.35,96.36,96.18,96.33,16059.0,95.901,95.9109,95.7317,95.881,16059.0
2025-03-21 10:25:00,96.36,96.44,96.25,96.43,28373.0,95.9109,95.9905,95.8014,95.9806,28373.0
2025-03-21 10:30:00,96.4,96.54,96.38,96.46,26747.0,95.9507,96.0901,95.9308,96.0104,26747.0
2025-03-21 10:35:00,96.44,96.53,96.34,96.37,24925.0,95.9905,96.0801,95.891,95.9209,24925.0
2025-03-21 10:40:00,96.33,96.66,96.33,96.65,32838.0,95.881,96.2095,95.881,96.1996,32838.0
2025-03-21 10:45:00,96.63,96.77,96.55,96.64,18735.0,96.1796,96.319,96.1,96.1896,18735.0
2025-03-21 10:50:00,96.65,96.93,96.63,96.93,30245.0,96.1996,96.4782,96.1796,96.4782,30245.0
2025-03-21 10:55:00,96.95,97.14,96.89,97.14,35606.0,96.4982,96.6873,96.4384,96.6873,35606.0
2025-03-21 11:00:00,97.15,97.18,97.0,97.04,30580.0,96.6972,96.7271,96.5479,96.5877,30580.0
2025-03-21 11:05:00,97.04,97.08,96.94,96.96,19463.0,96.5877,96.6276,96.4882,96.5081,19463.0
2025-03-21 11:10:00,96.95,96.97,96.8,96.81,18608.0,96.4982,96.5181,96.3489,96.3588,18608.0
2025-03-21 11:15:00,96.82,96.88,96.74,96.77,12484.0,96.3688,96.4285,96.2891,96.319,12484.0
2025-03-21 11:20:00,96.79,96.79,96.69,96.73,19651.0,96.3389,96.3389,96.2394,96.2792,19651.0
2025-03-21 11:25:00,96.74,96.82,96.72,96.82,21225.0,96.2891,96.3688,96.2692,96.3688,21225.0
2025-03-21 11:30:00,96.81,97.03,96.78,96.95,46281.0,96.3588,96.5778,96.3289,96.4982,46281.0
2025-03-21 11:35:00,96.96,96.97,96.83,96.89,18701.0,96.5081,96.5181,96.3787,96.4384,18701.0
2025-03-21 11:40:00,96.87,96.92,96.8,96.8,6907.0,96.4185,96.4683,96.3489,96.3489,6907.0
2025-03-21 11:45:00,96.81,97.02,96.81,96.87,20416.0,96.3588,96.5678,96.3588,96.4185,20416.0
2025-03-21 11:50:00,96.86,96.89,96.71,96.8,18539.0,96.4086,96.4384,96.2593,96.3489,18539.0
2025-03-21 11:55:00,96.81,96.96,96.8,96.83,9096.0,96.3588,96.5081,96.3489,96.3787,9096.0
2025-03-21 12:00:00,96.81,96.97,96.8,96.91,36500.0,96.3588,96.5181,96.3489,96.4583,36500.0
2025-03-21 12:05:00,96.92,97.09,96.89,97.09,7348.0,96.4683,96.6375,96.4384,96.6375,7348.0
2025-03-21 12:10:00,97.11,97.28,97.1,97.26,16658.0,96.6574,96.8266,96.6475,96.8067,16658.0
2025-03-21 12:15:00,97.28,97.44,97.23,97.42,10588.0,96.8266,96.9859,96.7769,96.966,10588.0
2025-03-21 12:20:00,97.44,97.49,97.4,97.46,9320.0,96.9859,97.0356,96.9461,97.0058,9320.0
2025-03-21 12:25:00,97.47,97.49,97.35,97.36,14364.0,97.0157,97.0356,96.8963,96.9062,14364.0
2025-03-21 12:30:00,97.35,97.39,97.23,97.31,12355.0,96.8963,96.9361,96.7769,96.8565,12355.0
2025-03-21 12:35:00,97.3,97.3,97.18,97.24,5558.0,96.8465,96.8465,96.7271,96.7868,5558.0
2025-03-21 12:40:00,97.22,97.31,97.2,97.23,8821.0,96.7669,96.8565,96.747,96.7769,8821.0
2025-03-21 12:45:00,97.27,97.38,97.27,97.37,6300.0,96.8167,96.9262,96.8167,96.9162,6300.0
2025-03-21 12:50:00,97.35,97.41,97.33,97.35,7788.0,96.8963,96.956,96.8764,96.8963,7788.0
2025-03-21 12:55:00,97.34,97.6,97.32,97.6,9208.0,96.8863,97.1451,96.8664,97.1451,9208.0
2025-03-21 13:00:00,97.59,97.59,97.49,97.54,11276.0,97.1352,97.1352,97.0356,97.0854,11276.0
2025-03-21 13:05:00,97.53,97.65,97.53,97.6,9700.0,97.0755,97.1949,97.0755,97.1451,9700.0
2025-03-21 13:10:00,97.62,97.62,97.52,97.53,6425.0,97.165,97.165,97.0655,97.0755,6425.0
2025-03-21 13:15:00,97.53,97.62,97.53,97.6,12506.0,97.0755,97.165,97.0755,97.1451,12506.0
2025-03-21 13:20:00,97.6,97.68,97.58,97.64,16119.0,97.1451,97.2248,97.1252,97.1849,16119.0
2025-03-21 13:25:00,97.66,97.66,97.45,97.48,12551.0,97.2048,97.2048,96.9958,97.0257,12551.0
2025-03-21 13:30:00,97.48,97.55,97.45,97.54,6998.0,97.0257,97.0954,96.9958,97.0854,6998.0
2025-03-21 13:35:00,97.54,97.61,97.52,97.61,8886.0,97.0854,97.1551,97.0655,97.1551,8886.0
2025-03-21 13:40:00,97.6,97.68,97.56,97.66,8148.0,97.1451,97.2248,97.1053,97.2048,8148.0
2025-03-21 13:45:00,97.64,97.75,97.63,97.72,10164.0,97.1849,97.2944,97.175,97.2646,10164.0
2025-03-21 13:50:00,97.71,97.77,97.69,97.69,13245.0,97.2546,97.3143,97.2347,97.2347,13245.0
2025-03-21 13:55:00,97.7,97.72,97.51,97.52,13167.0,97.2447,97.2646,97.0555,97.0655,13167.0
2025-03-21 14:00:00,97.52,97.6,97.49,97.56,9154.0,97.0655,97.1451,97.0356,97.1053,9154.0
2025-03-21 14:05:00,97.55,97.55,97.46,97.53,14932.0,97.0954,97.0954,97.0058,97.0755,14932.0
2025-03-21 14:10:00,97.51,97.59,97.46,97.52,20631.0,97.0555,97.1352,97.0058,97.0655,20631.0
2025-03-21 14:15:00,97.52,97.6,97.46,97.59,12354.0,97.0655,97.1451,97.0058,97.1352,12354.0
2025-03-21 14:20:00,97.59,97.59,97.31,97.35,46159.0,97.1352,97.1352,96.8565,96.8963,46159.0
2025-03-21 14:25:00,97.33,97.33,97.13,97.13,12811.0,96.8764,96.8764,96.6773,96.6773,12811.0
2025-03-21 14:30:00,97.14,97.32,97.14,97.17,13449.0,96.6873,96.8664,96.6873,96.7171,13449.0
2025-03-21 14:35:00,97.2,97.45,97.18,97.42,13778.0,96.747,96.9958,96.7271,96.966,13778.0
2025-03-21 14:40:00,97.41,97.46,97.34,97.38,19392.0,96.956,97.0058,96.8863,96.9262,19392.0
2025-03-21 14:45:00,97.38,97.4,97.27,97.4,19343.0,96.9262,96.9461,96.8167,96.9461,19343.0
2025-03-21 14:50:00,97.41,97.42,97.28,97.34,14666.0,96.956,96.966,96.8266,96.8863,14666.0
2025-03-21 14:55:00,97.35,97.43,97.34,97.36,12235.0,96.8963,96.9759,96.8863,96.9062,12235.0
2025-03-21 15:00:00,97.36,97.43,97.3,97.39,26874.0,96.9062,96.9759,96.8465,96.9361,26874.0
2025-03-21 15:05:00,97.39,97.44,97.26,97.31,17352.0,96.9361,96.9859,96.8067,96.8565,17352.0
2025-03-21 15:10:00,97.31,97.36,97.17,97.35,45889.0,96.8565,96.9062,96.7171,96.8963,45889.0
2025-03-21 15:15:00,97.34,97.36,97.24,97.3,15950.0,96.8863,96.9062,96.7868,96.8465,15950.0
2025-03-21 15:20:00,97.29,97.34,97.14,97.34,18295.0,96.8366,96.8863,96.6873,96.8863,18295.0
2025-03-21 15:25:00,97.33,97.33,97.1,97.16,43408.0,96.8764,96.8764,96.6475,96.7072,43408.0
2025-03-21 15:30:00,97.15,97.27,97.12,97.25,18715.0,96.6972,96.8167,96.6674,96.7968,18715.0
2025-03-21 15:35:00,97.22,97.34,97.15,97.19,52134.0,96.7669,96.8863,96.6972,96.737,52134.0
2025-03-21 15:40:00,97.18,97.3,97.0,97.23,142274.0,96.7271,96.8465,96.5479,96.7769,142274.0
2025-03-21 15:45:00,97.22,97.27,97.14,97.27,74698.0,96.7669,96.8167,96.6873,96.8167,74698.0
2025-03-21 15:50:00,97.31,97.38,97.09,97.34,105195.0,96.8565,96.9262,96.6375,96.8863,105195.0
2025-03-21 15:55:00,97.35,97.47,97.27,97.43,342932.0,96.8963,97.0157,96.8167,96.9759,342932.0
2025-03-24 09:30:00,98.34,99.3,98.19,99.09,40121.0,98.1875,99.146,98.0377,98.9363,40121.0
2025-03-24 09:35:00,99.09,99.38,99.07,99.25,36277.0,98.9363,99.2259,98.9164,99.0961,36277.0
2025-03-24 09:40:00,99.29,99.41,99.25,99.25,23384.0,99.136,99.2558,99.0961,99.0961,23384.0
2025-03-24 09:45:00,99.29,99.35,98.98,99.14,38409.0,99.136,99.1959,98.8265,98.9863,38409.0
2025-03-24 09:50:00,99.14,99.16,98.86,98.87,33305.0,98.9863,99.0062,98.7067,98.7167,33305.0
2025-03-24 09:55:00,98.87,99.07,98.81,99.04,15990.0,98.7167,98.9164,98.6568,98.8864,15990.0
2025-03-24 10:00:00,99.03,99.18,98.98,99.03,44003.0,98.8764,99.0262,98.8265,98.8764,44003.0
2025-03-24 10:05:00,99.06,99.34,98.99,99.26,45768.0,98.9064,99.1859,98.8365,99.1061,45768.0
2025-03-24 10:10:00,99.26,99.43,99.25,99.39,8424.0,99.1061,99.2758,99.0961,99.2359,8424.0
2025-03-24 10:15:00,99.36,99.44,99.31,99.39,8293.0,99.2059,99.2858,99.156,99.2359,8293.0
2025-03-24 10:20:00,99.37,99.43,99.25,99.26,10065.0,99.2159,99.2758,99.0961,99.1061,10065.0
2025-03-24 10:25:00,99.28,99.47,99.26,99.35,8093.0,99.126,99.3157,99.1061,99.1959,8093.0
2025-03-24 10:30:00,99.37,99.42,99.25,99.42,8958.0,99.2159,99.2658,99.0961,99.2658,8958.0
2025-03-24 10:35:00,99.43,99.54,99.39,99.4,14795.0,99.2758,99.3856,99.2359,99.2459,14795.0
2025-03-24 10:40:00,99.42,99.46,99.23,99.23,6504.0,99.2658,99.3058,99.0761,99.0761,6504.0
2025-03-24 10:45:00,99.24,99.4,99.24,99.39,33036.0,99.0861,99.2459,99.0861,99.2359,33036.0
2025-03-24 10:50:00,99.41,99.56,99.41,99.48,7298.0,99.2558,99.4056,99.2558,99.3257,7298.0
2025-03-24 10:55:00,99.49,99.71,99.47,99.69,7527.0,99.3357,99.5554,99.3157,99.5354,7527.0
2025-03-24 11:00:00,99.71,99.78,99.66,99.74,13516.0,99.5554,99.6253,99.5054,99.5853,13516.0
2025-03-24 11:05:00,99.73,99.85,99.73,99.79,20512.0,99.5753,99.6952,99.5753,99.6352,20512.0
2025-03-24 11:10:00,99.77,99.83,99.73,99.78,21774.0,99.6153,99.6752,99.5753,99.6253,21774.0
2025-03-24 11:15:00,99.8,99.8,99.7,99.71,31243.0,99.6452,99.6452,99.5454,99.5554,31243.0
2025-03-24 11:20:00,99.7,99.72,99.56,99.59,56076.0,99.5454,99.5654,99.4056,99.4356,56076.0
2025-03-24 11:25:00,99.58,99.61,99.52,99.57,11944.0,99.4256,99.4555,99.3657,99.4156,11944.0
2025-03-24 11:30:00,99.57,99.59,99.53,99.56,8510.0,99.4156,99.4356,99.3756,99.4056,8510.0
2025-03-24 11:35:00,99.61,99.64,99.56,99.57,11229.0,99.4555,99.4855,99.4056,99.4156,11229.0
2025-03-24 11:40:00,99.6,99.67,99.52,99.67,12043.0,99.4455,99.5154,99.3657,99.5154,12043.0
2025-03-24 11:45:00,99.66,99.79,99.65,99.76,13975.0,99.5054,99.6352,99.4955,99.6053,13975.0
2025-03-24 11:50:00,99.78,99.84,99.74,99.81,9375.0,99.6253,99.6852,99.5853,99.6552,9375.0
2025-03-24 11:55:00,99.81,99.81,99.76,99.81,10551.0,99.6552,99.6552,99.6053,99.6552,10551.0
2025-03-24 12:00:00,99.81,99.87,99.76,99.77,26847.0,99.6552,99.7151,99.6053,99.6153,26847.0
2025-03-24 12:05:00,99.76,99.94,99.76,99.94,10277.0,99.6053,99.785,99.6053,99.785,10277.0
2025-03-24 12:10:00,99.93,100.04,99.9,99.95,13806.0,99.775,99.8849,99.7451,99.795,13806.0
2025-03-24 12:15:00,99.96,99.98,99.81,99.81,3419.0,99.805,99.825,99.6552,99.6552,3419.0
2025-03-24 12:20:00,99.82,99.86,99.75,99.77,38409.0,99.6652,99.7051,99.5953,99.6153,38409.0
2025-03-24 12:25:00,99.75,99.75,99.5,99.53,14976.0,99.5953,99.5953,99.3457,99.3756,14976.0
2025-03-24 12:30:00,99.5,99.6,99.5,99.58,3206.0,99.3457,99.4455,99.3457,99.4256,3206.0
2025-03-24 12:35:00,99.58,99.6,99.45,99.46,4250.0,99.4256,99.4455,99.2958,99.3058,4250.0
2025-03-24 12:40:00,99.47,99.48,99.33,99.48,8185.0,99.3157,99.3257,99.176,99.3257,8185.0
2025-03-24 12:45:00,99.47,99.51,99.42,99.46,5245.0,99.3157,99.3557,99.2658,99.3058,5245.0
2025-03-24 12:50:00,99.47,99.5,99.43,99.49,2200.0,99.3157,99.3457,99.2758,99.3357,2200.0
2025-03-24 12:55:00,99.46,99.48,99.4,99.43,12861.0,99.3058,99.3257,99.2459,99.2758,12861.0
2025-03-24 13:00:00,99.42,99.46,99.38,99.42,2105.0,99.2658,99.3058,99.2259,99.2658,2105.0
2025-03-24 13:05:00,99.42,99.48,99.39,99.39,8370.0,99.2658,99.3257,99.2359,99.2359,8370.0
2025-03-24 13:10:00,99.39,99.44,99.24,99.24,9165.0,99.2359,99.2858,99.0861,99.0861,9165.0
2025-03-24 13:15:00,99.25,99.39,99.23,99.32,7314.0,99.0961,99.2359,99.0761,99.166,7314.0
2025-03-24 13:20:00,99.31,99.36,99.26,99.29,6834.0,99.156,99.2059,99.1061,99.136,6834.0
2025-03-24 13:25:00,99.28,99.33,99.24,99.33,10039.0,99.126,99.176,99.0861,99.176,10039.0
2025-03-24 13:30:00,99.33,99.42,99.32,99.4,9271.0,99.176,99.2658,99.166,99.2459,9271.0
2025-03-24 13:35:00,99.39,99.52,99.38,99.45,12160.0,99.2359,99.3657,99.2259,99.2958,12160.0
2025-03-24 13:40:00,99.45,99.47,99.4,99.41,6916.0,99.2958,99.3157,99.2459,99.2558,6916.0
2025-03-24 13:45:00,99.43,99.47,99.4,99.41,4450.0,99.2758,99.3157,99.2459,99.2558,4450.0
2025-03-24 13:50:00,99.44,99.46,99.37,99.39,15041.0,99.2858,99.3058,99.2159,99.2359,15041.0
2025-03-24 13:55:00,99.39,99.41,99.31,99.34,5078.0,99.2359,99.2558,99.156,99.1859,5078.0
2025-03-24 14:00:00,99.34,99.37,99.18,99.19,5737.0,99.1859,99.2159,99.0262,99.0362,5737.0
2025-03-24 14:05:00,99.21,99.28,99.21,99.22,24723.0,99.0561,99.126,99.0561,99.0661,24723.0
2025-03-24 14:10:00,99.22,99.25,99.14,99.15,36113.0,99.0661,99.0961,98.9863,98.9962,36113.0
2025-03-24 14:15:00,99.12,99.14,99.0,99.02,21158.0,98.9663,98.9863,98.8465,98.8664,21158.0
2025-03-24 14:20:00,98.99,98.99,98.91,98.94,18171.0,98.8365,98.8365,98.7566,98.7866,18171.0
2025-03-24 14:25:00,98.93,98.95,98.84,98.87,9096.0,98.7766,98.7965,98.6867,98.7167,9096.0
2025-03-24 14:30:00,98.86,98.98,98.85,98.98,6722.0,98.7067,98.8265,98.6967,98.8265,6722.0
2025-03-24 14:35:00,98.97,99.32,98.97,99.28,35227.0,98.8165,99.166,98.8165,99.126,35227.0
2025-03-24 14:40:00,99.28,99.42,99.22,99.42,20618.0,99.126,99.2658,99.0661,99.2658,20618.0
2025-03-24 14:45:00,99.42,99.47,99.33,99.43,15689.0,99.2658,99.3157,99.176,99.2758,15689.0
2025-03-24 14:50:00,99.42,99.57,99.41,99.54,10060.0,99.2658,99.4156,99.2558,99.3856,10060.0
2025-03-24 14:55:00,99.53,99.54,99.46,99.5,16438.0,99.3756,99.3856,99.3058,99.3457,16438.0
2025-03-24 15:00:00,99.5,99.56,99.41,99.56,49142.0,99.3457,99.4056,99.2558,99.4056,49142.0
2025-03-24 15:05:00,99.56,99.57,99.52,99.53,10754.0,99.4056,99.4156,99.3657,99.3756,10754.0
2025-03-24 15:10:00,99.52,99.57,99.5,99.54,10483.0,99.3657,99.4156,99.3457,99.3856,10483.0
2025-03-24 15:15:00,99.54,99.73,99.54,99.67,12816.0,99.3856,99.5753,99.3856,99.5154,12816.0
2025-03-24 15:20:00,99.65,99.68,99.57,99.67,8550.0,99.4955,99.5254,99.4156,99.5154,8550.0
2025-03-24 15:25:00,99.68,99.69,99.57,99.59,22234.0,99.5254,99.5354,99.4156,99.4356,22234.0
2025-03-24 15:30:00,99.59,99.71,99.57,99.65,43537.0,99.4356,99.5554,99.4156,99.4955,43537.0
2025-03-24 15:35:00,99.64,99.81,99.63,99.81,35880.0,99.4855,99.6552,99.4755,99.6552,35880.0
2025-03-24 15:40:00,99.81,99.86,99.77,99.78,60657.0,99.6552,99.7051,99.6153,99.6253,60657.0
2025-03-24 15:45:00,99.78,100.1,99.78,100.1,44728.0,99.6253,99.9448,99.6253,99.9448,44728.0
2025-03-24 15:50:00,100.1,100.21,99.9,100.21,109258.0,99.9448,100.0546,99.7451,100.0546,109258.0
2025-03-24 15:55:00,100.23,100.3,100.06,100.18,490428.0,100.0746,100.1445,99.9048,100.0246,490428.0
2025-03-25 09:30:00,99.29,99.62,98.72,99.43,50835.0,99.136,99.4655,98.5669,99.2758,50835.0
2025-03-25 09:35:00,99.44,99.51,99.07,99.42,27095.0,99.2858,99.3557,98.9164,99.2658,27095.0
2025-03-25 09:40:00,99.47,99.47,99.01,99.09,52260.0,99.3157,99.3157,98.8565,98.9363,52260.0
2025-03-25 09:45:00,99.11,99.4,99.05,99.19,34555.0,98.9563,99.2459,98.8964,99.0362,34555.0
2025-03-25 09:50:00,99.16,99.21,98.93,99.15,51970.0,99.0062,99.0561,98.7766,98.9962,51970.0
2025-03-25 09:55:00,99.15,99.38,99.12,99.13,19293.0,98.9962,99.2259,98.9663,98.9763,19293.0
2025-03-25 10:00:00,99.19,99.21,98.9,98.94,27792.0,99.0362,99.0561,98.7466,98.7866,27792.0
2025-03-25 10:05:00,98.93,99.09,98.89,99.02,20890.0,98.7766,98.9363,98.7366,98.8664,20890.0
2025-03-25 10:10:00,99.04,99.47,99.04,99.12,18375.0,98.8864,99.3157,98.8864,98.9663,18375.0
2025-03-25 10:15:00,99.14,99.43,99.14,99.36,20731.0,98.9863,99.2758,98.9863,99.2059,20731.0
2025-03-25 10:20:00,99.41,99.52,99.41,99.51,10646.0,99.2558,99.3657,99.2558,99.3557,10646.0
2025-03-25 10:25:00,99.48,99.82,99.46,99.78,10620.0,99.3257,99.6652,99.3058,99.6253,10620.0
2025-03-25 10:30:00,99.81,100.08,99.77,100.0,16914.0,99.6552,99.9248,99.6153,99.8449,16914.0
2025-03-25 10:35:00,100.0,100.23,99.97,100.18,11209.0,99.8449,100.0746,99.815,100.0246,11209.0
2025-03-25 10:40:00,100.16,100.19,100.06,100.09,19899.0,100.0047,100.0346,99.9048,99.9348,19899.0
2025-03-25 10:45:00,100.06,100.24,100.02,100.22,12772.0,99.9048,100.0845,99.8649,100.0646,12772.0
2025-03-25 10:50:00,100.22,100.25,100.03,100.03,19980.0,100.0646,100.0945,99.8749,99.8749,19980.0
2025-03-25 10:55:00,100.03,100.16,100.03,100.1,12740.0,99.8749,100.0047,99.8749,99.9448,12740.0
2025-03-25 11:00:00,100.11,100.18,100.1,100.1,9565.0,99.9547,100.0246,99.9448,99.9448,9565.0
2025-03-25 11:05:00,100.11,100.27,100.1,100.19,10350.0,99.9547,100.1145,99.9448,100.0346,10350.0
2025-03-25 11:10:00,100.18,100.21,100.11,100.19,10149.0,100.0246,100.0546,99.9547,100.0346,10149.0
2025-03-25 11:15:00,100.2,100.23,100.17,100.19,4150.0,100.0446,100.0746,100.0147,100.0346,4150.0
2025-03-25 11:20:00,100.19,100.32,100.15,100.32,14666.0,100.0346,100.1644,99.9947,100.1644,14666.0
2025-03-25 11:25:00,100.32,100.43,100.28,100.41,7839.0,100.1644,100.2743,100.1245,100.2543,7839.0
2025-03-25 11:30:00,100.44,100.66,100.43,100.61,34333.0,100.2842,100.5039,100.2743,100.454,34333.0
2025-03-25 11:35:00,100.61,100.61,100.44,100.46,19161.0,100.454,100.454,100.2842,100.3042,19161.0
2025-03-25 11:40:00,100.47,100.51,100.4,100.46,17876.0,100.3142,100.3541,100.2443,100.3042,17876.0
2025-03-25 11:45:00,100.43,100.44,100.2,100.2,7992.0,100.2743,100.2842,100.0446,100.0446,7992.0
2025-03-25 11:50:00,100.19,100.28,100.19,100.21,7250.0,100.0346,100.1245,100.0346,100.0546,7250.0
2025-03-25 11:55:00,100.21,100.25,100.1,100.22,14985.0,100.0546,100.0945,99.9448,100.0646,14985.0
2025-03-25 12:00:00,100.21,100.22,100.09,100.09,20874.0,100.0546,100.0646,99.9348,99.9348,20874.0
2025-03-25 12:05:00,100.09,100.18,100.03,100.18,7800.0,99.9348,100.0246,99.8749,100.0246,7800.0
2025-03-25 12:10:00,100.15,100.15,100.0,100.05,2645.0,99.9947,99.9947,99.8449,99.8948,2645.0
2025-03-25 12:15:00,100.03,100.12,99.99,100.05,5687.0,99.8749,99.9647,99.8349,99.8948,5687.0
2025-03-25 12:20:00,100.04,100.19,100.04,100.14,2400.0,99.8849,100.0346,99.8849,99.9847,2400.0
2025-03-25 12:25:00,100.17,100.17,99.98,99.99,3709.0,100.0147,100.0147,99.825,99.8349,3709.0
2025-03-25 12:30:00,99.98,100.0,99.83,99.87,23011.0,99.825,99.8449,99.6752,99.7151,23011.0
2025-03-25 12:35:00,99.86,99.93,99.82,99.83,5703.0,99.7051,99.775,99.6652,99.6752,5703.0
2025-03-25 12:40:00,99.85,99.96,99.85,99.91,15546.0,99.6952,99.805,99.6952,99.7551,15546.0
2025-03-25 12:45:00,99.91,100.04,99.87,100.04,10371.0,99.7551,99.8849,99.7151,99.8849,10371.0
2025-03-25 12:50:00,100.03,100.1,100.01,100.04,7105.0,99.8749,99.9448,99.8549,99.8849,7105.0
2025-03-25 12:55:00,100.04,100.07,99.99,100.07,4160.0,99.8849,99.9148,99.8349,99.9148,4160.0
2025-03-25 13:00:00,100.05,100.15,100.05,100.1,3061.0,99.8948,99.9947,99.8948,99.9448,3061.0
2025-03-25 13:05:00,100.08,100.2,100.08,100.19,2798.0,99.9248,100.0446,99.9248,100.0346,2798.0
2025-03-25 13:10:00,100.2,100.23,100.16,100.19,3088.0,100.0446,100.0746,100.0047,100.0346,3088.0
2025-03-25 13:15:00,100.16,100.22,100.12,100.16,3553.0,100.0047,100.0646,99.9647,100.0047,3553.0
2025-03-25 13:20:00,100.16,100.17,100.03,100.05,2824.0,100.0047,100.0147,99.8749,99.8948,2824.0
2025-03-25 13:25:00,99.99,100.08,99.97,100.01,6386.0,99.8349,99.9248,99.815,99.8549,6386.0
2025-03-25 13:30:00,100.02,100.04,99.93,99.98,18923.0,99.8649,99.8849,99.775,99.825,18923.0
2025-03-25 13:35:00,99.98,100.03,99.94,99.96,21492.0,99.825,99.8749,99.785,99.805,21492.0
2025-03-25 13:40:00,99.97,100.05,99.96,100.01,3094.0,99.815,99.8948,99.805,99.8549,3094.0
2025-03-25 13:45:00,100.02,100.02,99.94,99.94,3261.0,99.8649,99.8649,99.785,99.785,3261.0
2025-03-25 13:50:00,99.96,100.01,99.93,100.0,10871.0,99.805,99.8549,99.775,99.8449,10871.0
2025-03-25 13:55:00,100.01,100.05,99.9,99.9,3600.0,99.8549,99.8948,99.7451,99.7451,3600.0
2025-03-25 14:00:00,99.88,99.94,99.88,99.9,6129.0,99.7251,99.785,99.7251,99.7451,6129.0
2025-03-25 14:05:00,99.9,99.9,99.79,99.86,3661.0,99.7451,99.7451,99.6352,99.7051,3661.0
2025-03-25 14:10:00,99.89,99.92,99.83,99.85,2962.0,99.7351,99.765,99.6752,99.6952,2962.0
2025-03-25 14:15:00,99.88,99.89,99.84,99.89,3317.0,99.7251,99.7351,99.6852,99.7351,3317.0
2025-03-25 14:20:00,99.88,99.95,99.84,99.87,7375.0,99.7251,99.795,99.6852,99.7151,7375.0
2025-03-25 14:25:00,99.85,99.87,99.82,99.83,4423.0,99.6952,99.7151,99.6652,99.6752,4423.0
2025-03-25 14:30:00,99.84,99.86,99.68,99.79,11168.0,99.6852,99.7051,99.5254,99.6352,11168.0
2025-03-25 14:35:00,99.79,99.81,99.72,99.74,25364.0,99.6352,99.6552,99.5654,99.5853,25364.0
2025-03-25 14:40:00,99.74,99.74,99.57,99.62,4750.0,99.5853,99.5853,99.4156,99.4655,4750.0
2025-03-25 14:45:00,99.58,99.65,99.58,99.6,2500.0,99.4256,99.4955,99.4256,99.4455,2500.0
2025-03-25 14:50:00,99.64,99.71,99.61,99.71,2672.0,99.4855,99.5554,99.4555,99.5554,2672.0
2025-03-25 14:55:00,99.71,99.75,99.66,99.75,3138.0,99.5554,99.5953,99.5054,99.5953,3138.0
2025-03-25 15:00:00,99.76,99.9,99.7,99.9,7580.0,99.6053,99.7451,99.5454,99.7451,7580.0
2025-03-25 15:05:00,99.92,99.94,99.81,99.81,3350.0,99.765,99.785,99.6552,99.6552,3350.0
2025-03-25 15:10:00,99.82,99.84,99.69,99.72,4296.0,99.6652,99.6852,99.5354,99.5654,4296.0
2025-03-25 15:15:00,99.72,99.74,99.65,99.65,2384.0,99.5654,99.5853,99.4955,99.4955,2384.0
2025-03-25 15:20:00,99.64,99.66,99.59,99.66,4639.0,99.4855,99.5054,99.4356,99.5054,4639.0
2025-03-25 15:25:00,99.7,99.76,99.67,99.67,5270.0,99.5454,99.6053,99.5154,99.5154,5270.0
2025-03-25 15:30:00,99.66,99.73,99.64,99.64,16764.0,99.5054,99.5753,99.4855,99.4855,16764.0
2025-03-25 15:35:00,99.63,99.63,98.85,99.37,175088.0,99.4755,99.4755,98.6967,99.2159,175088.0
2025-03-25 15:40:00,99.38,99.68,99.38,99.64,8341.0,99.2259,99.5254,99.2259,99.4855,8341.0
2025-03-25 15:45:00,99.66,99.74,99.55,99.74,17227.0,99.5054,99.5853,99.3956,99.5853,17227.0
2025-03-25 15:50:00,99.71,99.72,99.53,99.65,22292.0,99.5554,99.5654,99.3756,99.4955,22292.0
2025-03-25 15:55:00,99.66,99.67,99.53,99.59,125254.0,99.5054,99.5154,99.3756,99.4356,125254.0
2025-03-26 09:30:00,99.67,99.99,99.54,99.99,21723.0,99.5154,99.8349,99.3856,99.8349,21723.0
2025-03-26 09:35:00,99.94,100.19,99.89,100.05,18946.0,99.785,100.0346,99.7351,99.8948,18946.0
2025-03-26 09:40:00,100.05,100.36,100.05,100.15,22577.0,99.8948,100.2044,99.8948,99.9947,22577.0
2025-03-26 09:45:00,100.16,100.18,99.93,99.98,19848.0,100.0047,100.0246,99.775,99.825,19848.0
2025-03-26 09:50:00,99.98,99.98,99.75,99.8,44754.0,99.825,99.825,99.5953,99.6452,44754.0
2025-03-26 09:55:00,99.8,99.87,99.72,99.83,14549.0,99.6452,99.7151,99.5654,99.6752,14549.0
2025-03-26 10:00:00,99.84,100.05,99.77,99.84,6594.0,99.6852,99.8948,99.6153,99.6852,6594.0
2025-03-26 10:05:00,99.89,100.08,99.89,99.99,1200.0,99.7351,99.9248,99.7351,99.8349,1200.0
2025-03-26 10:10:00,100.08,100.44,100.08,100.34,8539.0,99.9248,100.2842,99.9248,100.1844,8539.0
2025-03-26 10:15:00,100.31,100.32,100.17,100.19,1700.0,100.1544,100.1644,100.0147,100.0346,1700.0
2025-03-26 10:20:00,100.13,100.28,100.12,100.28,21010.0,99.9747,100.1245,99.9647,100.1245,21010.0
2025-03-26 10:25:00,100.26,100.26,100.11,100.15,1834.0,100.1045,100.1045,99.9547,99.9947,1834.0
2025-03-26 10:30:00,100.12,100.17,100.1,100.13,3604.0,99.9647,100.0147,99.9448,99.9747,3604.0
2025-03-26 10:35:00,100.13,100.21,100.12,100.19,1600.0,99.9747,100.0546,99.9647,100.0346,1600.0
2025-03-26 10:40:00,100.15,100.27,100.13,100.27,1410.0,99.9947,100.1145,99.9747,100.1145,1410.0
2025-03-26 10:45:00,100.28,100.28,100.03,100.05,5282.0,100.1245,100.1245,99.8749,99.8948,5282.0
2025-03-26 10:50:00,100.02,100.07,99.97,100.02,5148.0,99.8649,99.9148,99.815,99.8649,5148.0
2025-03-26 10:55:00,100.01,100.01,99.85,99.85,2853.0,99.8549,99.8549,99.6952,99.6952,2853.0
2025-03-26 11:00:00,99.86,99.98,99.86,99.97,2780.0,99.7051,99.825,99.7051,99.815,2780.0
2025-03-26 11:05:00,99.96,99.96,99.82,99.9,2160.0,99.805,99.805,99.6652,99.7451,2160.0
2025-03-26 11:10:00,99.9,99.92,99.77,99.79,31523.0,99.7451,99.765,99.6153,99.6352,31523.0
2025-03-26 11:15:00,99.79,99.89,99.74,99.75,53215.0,99.6352,99.7351,99.5853,99.5953,53215.0
2025-03-26 11:20:00,99.75,99.76,99.61,99.65,9358.0,99.5953,99.6053,99.4555,99.4955,9358.0
2025-03-26 11:25:00,99.6,99.61,99.49,99.5,10500.0,99.4455,99.4555,99.3357,99.3457,10500.0
2025-03-26 11:30:00,99.51,99.55,99.45,99.46,9305.0,99.3557,99.3956,99.2958,99.3058,9305.0
2025-03-26 11:35:00,99.47,99.63,99.47,99.58,5734.0,99.3157,99.4755,99.3157,99.4256,5734.0
2025-03-26 11:40:00,99.62,99.63,99.52,99.59,3522.0,99.4655,99.4755,99.3657,99.4356,3522.0
2025-03-26 11:45:00,99.59,99.6,99.48,99.48,3550.0,99.4356,99.4455,99.3257,99.3257,3550.0
2025-03-26 11:50:00,99.54,99.55,99.43,99.51,3486.0,99.3856,99.3956,99.2758,99.3557,3486.0
2025-03-26 11:55:00,99.51,99.53,99.3,99.44,5518.0,99.3557,99.3756,99.146,99.2858,5518.0
2025-03-26 12:00:00,99.46,99.58,99.42,99.53,5035.0,99.3058,99.4256,99.2658,99.3756,5035.0
2025-03-26 12:05:00,99.54,99.62,99.53,99.55,9189.0,99.3856,99.4655,99.3756,99.3956,9189.0
2025-03-26 12:10:00,99.54,99.58,99.48,99.55,3132.0,99.3856,99.4256,99.3257,99.3956,3132.0
2025-03-26 12:15:00,99.52,99.54,99.49,99.49,1600.0,99.3657,99.3856,99.3357,99.3357,1600.0
2025-03-26 12:20:00,99.49,99.64,99.49,99.56,8775.0,99.3357,99.4855,99.3357,99.4056,8775.0
2025-03-26 12:25:00,99.56,99.68,99.56,99.68,4200.0,99.4056,99.5254,99.4056,99.5254,4200.0
2025-03-26 12:30:00,99.67,99.76,99.65,99.66,1797.0,99.5154,99.6053,99.4955,99.5054,1797.0
2025-03-26 12:35:00,99.67,99.79,99.67,99.67,2800.0,99.5154,99.6352,99.5154,99.5154,2800.0
2025-03-26 12:40:00,99.67,99.75,99.58,99.61,9121.0,99.5154,99.5953,99.4256,99.4555,9121.0
2025-03-26 12:45:00,99.61,99.63,99.58,99.62,4027.0,99.4555,99.4755,99.4256,99.4655,4027.0
2025-03-26 12:50:00,99.59,99.63,99.39,99.39,12002.0,99.4356,99.4755,99.2359,99.2359,12002.0
2025-03-26 12:55:00,99.35,99.35,99.14,99.22,6615.0,99.1959,99.1959,98.9863,99.0661,6615.0
2025-03-26 13:00:00,99.23,99.29,99.22,99.29,7063.0,99.0761,99.136,99.0661,99.136,7063.0
2025-03-26 13:05:00,99.23,99.26,99.2,99.26,3050.0,99.0761,99.1061,99.0462,99.1061,3050.0
2025-03-26 13:10:00,99.26,99.3,99.21,99.24,14757.0,99.1061,99.146,99.0561,99.0861,14757.0
2025-03-26 13:15:00,99.23,99.23,98.98,99.05,14138.0,99.0761,99.0761,98.8265,98.8964,14138.0
2025-03-26 13:20:00,99.05,99.09,98.87,98.88,5465.0,98.8964,98.9363,98.7167,98.7267,5465.0
2025-03-26 13:25:00,98.88,98.91,98.67,98.76,17650.0,98.7267,98.7566,98.517,98.6068,17650.0
2025-03-26 13:30:00,98.7,98.71,98.54,98.59,3905.0,98.5469,98.5569,98.3872,98.4371,3905.0
2025-03-26 13:35:00,98.55,98.63,98.51,98.61,2931.0,98.3972,98.477,98.3572,98.4571,2931.0
2025-03-26 13:40:00,98.66,98.83,98.62,98.77,9291.0,98.507,98.6767,98.4671,98.6168,9291.0
2025-03-26 13:45:00,98.75,98.83,98.68,98.74,2200.0,98.5969,98.6767,98.527,98.5869,2200.0
2025-03-26 13:50:00,98.73,98.77,98.73,98.75,2401.0,98.5769,98.6168,98.5769,98.5969,2401.0
2025-03-26 13:55:00,98.74,98.82,98.74,98.76,2229.0,98.5869,98.6668,98.5869,98.6068,2229.0
2025-03-26 14:00:00,98.74,98.86,98.74,98.86,8596.0,98.5869,98.7067,98.5869,98.7067,8596.0
2025-03-26 14:05:00,98.88,98.94,98.85,98.94,21424.0,98.7267,98.7866,98.6967,98.7866,21424.0
2025-03-26 14:10:00,98.93,99.09,98.93,99.0,5625.0,98.7766,98.9363,98.7766,98.8465,5625.0
2025-03-26 14:15:00,99.03,99.05,98.97,98.97,2200.0,98.8764,98.8964,98.8165,98.8165,2200.0
2025-03-26 14:20:00,98.95,99.1,98.95,99.07,7858.0,98.7965,98.9463,98.7965,98.9164,7858.0
2025-03-26 14:25:00,99.06,99.07,98.96,98.98,3420.0,98.9064,98.9164,98.8065,98.8265,3420.0
2025-03-26 14:30:00,98.95,99.0,98.88,98.89,3100.0,98.7965,98.8465,98.7267,98.7366,3100.0
2025-03-26 14:35:00,98.88,99.01,98.88,99.0,1300.0,98.7267,98.8565,98.7267,98.8465,1300.0
2025-03-26 14:40:00,98.98,99.01,98.89,98.92,3507.0,98.8265,98.8565,98.7366,98.7666,3507.0
2025-03-26 14:45:00,98.93,98.93,98.75,98.75,1703.0,98.7766,98.7766,98.5969,98.5969,1703.0
2025-03-26 14:50:00,98.74,98.76,98.72,98.75,1600.0,98.5869,98.6068,98.5669,98.5969,1600.0
2025-03-26 14:55:00,98.73,98.78,98.69,98.73,1600.0,98.5769,98.6268,98.537,98.5769,1600.0
2025-03-26 15:00:00,98.77,98.82,98.74,98.75,6337.0,98.6168,98.6668,98.5869,98.5969,6337.0
2025-03-26 15:05:00,98.77,98.83,98.75,98.76,9765.0,98.6168,98.6767,98.5969,98.6068,9765.0
2025-03-26 15:10:00,98.77,98.77,98.7,98.76,12671.0,98.6168,98.6168,98.5469,98.6068,12671.0
2025-03-26 15:15:00,98.75,98.87,98.74,98.84,7320.0,98.5969,98.7167,98.5869,98.6867,7320.0
2025-03-26 15:20:00,98.82,98.98,98.81,98.91,2942.0,98.6668,98.8265,98.6568,98.7566,2942.0
2025-03-26 15:25:00,98.79,98.86,98.75,98.75,6853.0,98.6368,98.7067,98.5969,98.5969,6853.0
2025-03-26 15:30:00,98.76,98.87,98.72,98.81,10302.0,98.6068,98.7167,98.5669,98.6568,10302.0
2025-03-26 15:35:00,98.84,98.88,98.76,98.76,4631.0,98.6867,98.7267,98.6068,98.6068,4631.0
2025-03-26 15:40:00,98.76,98.93,98.76,98.85,24923.0,98.6068,98.7766,98.6068,98.6967,24923.0
2025-03-26 15:45:00,98.84,99.07,98.81,99.07,38691.0,98.6867,98.9164,98.6568,98.9164,38691.0
2025-03-26 15:50:00,99.03,99.2,98.94,99.2,62624.0,98.8764,99.0462,98.7866,99.0462,62624.0
2025-03-26 15:55:00,99.16,99.19,98.99,99.03,164230.0,99.0062,99.0362,98.8365,98.8764,164230.0
2025-03-27 09:30:00,98.75,98.99,98.71,98.81,17112.0,98.5969,98.8365,98.5569,98.6568,17112.0
2025-03-27 09:35:00,98.82,98.96,98.64,98.67,16882.0,98.6668,98.8065,98.487,98.517,16882.0
2025-03-27 09:40:00,98.59,98.64,98.28,98.3,29333.0,98.4371,98.487,98.1276,98.1476,29333.0
2025-03-27 09:45:00,98.34,98.76,98.34,98.72,24293.0,98.1875,98.6068,98.1875,98.5669,24293.0
2025-03-27 09:50:00,98.72,99.01,98.72,98.89,9735.0,98.5669,98.8565,98.5669,98.7366,9735.0
2025-03-27 09:55:00,98.98,99.04,98.97,99.01,3785.0,98.8265,98.8864,98.8165,98.8565,3785.0
2025-03-27 10:00:00,98.99,99.34,98.99,99.23,23865.0,98.8365,99.1859,98.8365,99.0761,23865.0
2025-03-27 10:05:00,99.25,99.28,99.12,99.14,7811.0,99.0961,99.126,98.9663,98.9863,7811.0
2025-03-27 10:10:00,99.15,99.37,98.92,99.36,8128.0,98.9962,99.2159,98.7666,99.2059,8128.0
2025-03-27 10:15:00,99.33,99.57,99.3,99.55,12072.0,99.176,99.4156,99.146,99.3956,12072.0
2025-03-27 10:20:00,99.55,99.55,99.34,99.34,13204.0,99.3956,99.3956,99.1859,99.1859,13204.0
2025-03-27 10:25:00,99.31,99.52,99.3,99.52,16836.0,99.156,99.3657,99.146,99.3657,16836.0
2025-03-27 10:30:00,99.54,99.6,99.47,99.6,9498.0,99.3856,99.4455,99.3157,99.4455,9498.0
2025-03-27 10:35:00,99.62,99.77,99.6,99.77,33809.0,99.4655,99.6153,99.4455,99.6153,33809.0
2025-03-27 10:40:00,99.78,99.91,99.76,99.81,43756.0,99.6253,99.7551,99.6053,99.6552,43756.0
2025-03-27 10:45:00,99.81,99.81,99.61,99.62,16004.0,99.6552,99.6552,99.4555,99.4655,16004.0
2025-03-27 10:50:00,99.64,99.66,99.39,99.42,10973.0,99.4855,99.5054,99.2359,99.2658,10973.0
2025-03-27 10:55:00,99.41,99.43,99.26,99.35,8566.0,99.2558,99.2758,99.1061,99.1959,8566.0
2025-03-27 11:00:00,99.34,99.51,99.32,99.43,23696.0,99.1859,99.3557,99.166,99.2758,23696.0
2025-03-27 11:05:00,99.42,99.48,99.3,99.32,24434.0,99.2658,99.3257,99.146,99.166,24434.0
2025-03-27 11:10:00,99.31,99.48,99.29,99.48,12266.0,99.156,99.3257,99.136,99.3257,12266.0
2025-03-27 11:15:00,99.46,99.55,99.41,99.53,8352.0,99.3058,99.3956,99.2558,99.3756,8352.0
2025-03-27 11:20:00,99.52,99.52,99.31,99.34,9770.0,99.3657,99.3657,99.156,99.1859,9770.0
2025-03-27 11:25:00,99.33,99.33,99.13,99.14,5600.0,99.176,99.176,98.9763,98.9863,5600.0
2025-03-27 11:30:00,99.13,99.16,98.85,98.86,9032.0,98.9763,99.0062,98.6967,98.7067,9032.0
2025-03-27 11:35:00,98.85,98.9,98.64,98.71,58700.0,98.6967,98.7466,98.487,98.5569,58700.0
2025-03-27 11:40:00,98.72,98.72,98.58,98.69,18429.0,98.5669,98.5669,98.4271,98.537,18429.0
2025-03-27 11:45:00,98.68,98.7,98.61,98.61,8606.0,98.527,98.5469,98.4571,98.4571,8606.0
2025-03-27 11:50:00,98.61,98.72,98.57,98.61,8700.0,98.4571,98.5669,98.4171,98.4571,8700.0
2025-03-27 11:55:00,98.62,98.63,98.56,98.6,8327.0,98.4671,98.477,98.4072,98.4471,8327.0
2025-03-27 12:00:00,98.61,98.77,98.58,98.76,7795.0,98.4571,98.6168,98.4271,98.6068,7795.0
2025-03-27 12:05:00,98.79,98.97,98.78,98.9,30008.0,98.6368,98.8165,98.6268,98.7466,30008.0
2025-03-27 12:10:00,98.86,98.86,98.74,98.78,4449.0,98.7067,98.7067,98.5869,98.6268,4449.0
2025-03-27 12:15:00,98.84,98.96,98.8,98.95,4610.0,98.6867,98.8065,98.6468,98.7965,4610.0
2025-03-27 12:20:00,98.96,98.98,98.87,98.88,9992.0,98.8065,98.8265,98.7167,98.7267,9992.0
2025-03-27 12:25:00,98.87,98.87,98.77,98.82,4239.0,98.7167,98.7167,98.6168,98.6668,4239.0
2025-03-27 12:30:00,98.84,98.96,98.84,98.89,15761.0,98.6867,98.8065,98.6867,98.7366,15761.0
2025-03-27 12:35:00,98.88,98.88,98.73,98.77,9595.0,98.7267,98.7267,98.5769,98.6168,9595.0
2025-03-27 12:40:00,98.79,98.8,98.73,98.73,7151.0,98.6368,98.6468,98.5769,98.5769,7151.0
2025-03-27 12:45:00,98.74,98.75,98.46,98.46,5300.0,98.5869,98.5969,98.3073,98.3073,5300.0
2025-03-27 12:50:00,98.45,98.46,98.36,98.45,8215.0,98.2973,98.3073,98.2075,98.2973,8215.0
2025-03-27 12:55:00,98.43,98.43,98.32,98.32,5907.0,98.2774,98.2774,98.1675,98.1675,5907.0
2025-03-27 13:00:00,98.33,98.47,98.31,98.43,2400.0,98.1775,98.3173,98.1575,98.2774,2400.0
2025-03-27 13:05:00,98.47,98.57,98.44,98.53,1700.0,98.3173,98.4171,98.2873,98.3772,1700.0
2025-03-27 13:10:00,98.52,98.66,98.48,98.66,2139.0,98.3672,98.507,98.3273,98.507,2139.0
2025-03-27 13:15:00,98.68,98.7,98.6,98.62,3200.0,98.527,98.5469,98.4471,98.4671,3200.0
2025-03-27 13:20:00,98.63,98.7,98.62,98.64,2302.0,98.477,98.5469,98.4671,98.487,2302.0
2025-03-27 13:25:00,98.67,98.67,98.59,98.59,1211.0,98.517,98.517,98.4371,98.4371,1211.0
2025-03-27 13:30:00,98.57,98.64,98.57,98.61,1530.0,98.4171,98.487,98.4171,98.4571,1530.0
2025-03-27 13:35:00,98.63,98.64,98.5,98.54,1600.0,98.477,98.487,98.3472,98.3872,1600.0
2025-03-27 13:40:00,98.55,98.57,98.47,98.51,7570.0,98.3972,98.4171,98.3173,98.3572,7570.0
2025-03-27 13:45:00,98.52,98.65,98.5,98.65,10535.0,98.3672,98.497,98.3472,98.497,10535.0
2025-03-27 13:50:00,98.66,98.72,98.49,98.49,12718.0,98.507,98.5669,98.3373,98.3373,12718.0
2025-03-27 13:55:00,98.45,98.61,98.44,98.58,2400.0,98.2973,98.4571,98.2873,98.4271,2400.0
2025-03-27 14:00:00,98.64,98.75,98.62,98.75,1700.0,98.487,98.5969,98.4671,98.5969,1700.0
2025-03-27 14:05:00,98.79,98.91,98.78,98.91,2800.0,98.6368,98.7566,98.6268,98.7566,2800.0
2025-03-27 14:10:00,98.93,98.97,98.88,98.97,2305.0,98.7766,98.8165,98.7267,98.8165,2305.0
2025-03-27 14:15:00,98.94,99.02,98.94,98.94,3770.0,98.7866,98.8664,98.7866,98.7866,3770.0
2025-03-27 14:20:00,98.95,98.99,98.83,98.84,3306.0,98.7965,98.8365,98.6767,98.6867,3306.0
2025-03-27 14:25:00,98.83,98.89,98.82,98.89,900.0,98.6767,98.7366,98.6668,98.7366,900.0
2025-03-27 14:30:00,98.88,98.88,98.79,98.87,2600.0,98.7267,98.7267,98.6368,98.7167,2600.0
2025-03-27 14:35:00,98.9,98.93,98.87,98.9,2373.0,98.7466,98.7766,98.7167,98.7466,2373.0
2025-03-27 14:40:00,98.88,98.97,98.88,98.89,1587.0,98.7267,98.8165,98.7267,98.7366,1587.0
2025-03-27 14:45:00,98.92,99.06,98.9,99.06,1926.0,98.7666,98.9064,98.7466,98.9064,1926.0
2025-03-27 14:50:00,99.07,99.13,99.02,99.09,5730.0,98.9164,98.9763,98.8664,98.9363,5730.0
2025-03-27 14:55:00,99.05,99.05,98.87,98.89,2500.0,98.8964,98.8964,98.7167,98.7366,2500.0
2025-03-27 15:00:00,98.97,99.11,98.97,99.06,3350.0,98.8165,98.9563,98.8165,98.9064,3350.0
2025-03-27 15:05:00,99.04,99.16,99.0,99.15,14253.0,98.8864,99.0062,98.8465,98.9962,14253.0
2025-03-27 15:10:00,99.16,99.27,99.14,99.27,7539.0,99.0062,99.1161,98.9863,99.1161,7539.0
2025-03-27 15:15:00,99.26,99.38,99.25,99.35,6690.0,99.1061,99.2259,99.0961,99.1959,6690.0
2025-03-27 15:20:00,99.36,99.38,99.24,99.26,11546.0,99.2059,99.2259,99.0861,99.1061,11546.0
2025-03-27 15:25:00,99.25,99.34,99.23,99.31,20288.0,99.0961,99.1859,99.0761,99.156,20288.0
2025-03-27 15:30:00,99.31,99.31,99.13,99.23,12610.0,99.156,99.156,98.9763,99.0761,12610.0
2025-03-27 15:35:00,99.24,99.24,99.07,99.11,7571.0,99.0861,99.0861,98.9164,98.9563,7571.0
2025-03-27 15:40:00,99.1,99.22,98.99,98.99,10155.0,98.9463,99.0661,98.8365,98.8365,10155.0
2025-03-27 15:45:00,99.0,99.01,98.86,98.96,33142.0,98.8465,98.8565,98.7067,98.8065,33142.0
2025-03-27 15:50:00,98.93,98.96,98.71,98.88,34853.0,98.7766,98.8065,98.5569,98.7267,34853.0
2025-03-27 15:55:00,98.9,98.95,98.73,98.77,73910.0,98.7466,98.7965,98.5769,98.6168,73910.0
2025-03-28 09:30:00,98.75,98.85,98.3,98.59,17187.0,98.5969,98.6967,98.1476,98.4371,17187.0
2025-03-28 09:35:00,98.59,98.65,98.43,98.57,17230.0,98.4371,98.497,98.2774,98.4171,17230.0
2025-03-28 09:40:00,98.54,98.56,97.9,97.95,24403.0,98.3872,98.4072,97.7482,97.7981,24403.0
2025-03-28 09:45:00,97.91,97.99,97.69,97.83,10857.0,97.7582,97.838,97.5385,97.6783,10857.0
2025-03-28 09:50:00,97.86,97.97,97.72,97.75,10605.0,97.7082,97.8181,97.5685,97.5984,10605.0
2025-03-28 09:55:00,97.69,97.69,97.36,97.4,17468.0,97.5385,97.5385,97.209,97.249,17468.0
2025-03-28 10:00:00,97.37,97.7,97.15,97.61,19513.0,97.219,97.5485,96.9993,97.4586,19513.0
2025-03-28 10:05:00,97.63,97.68,97.45,97.46,4065.0,97.4786,97.5285,97.2989,97.3089,4065.0
2025-03-28 10:10:00,97.46,97.48,97.23,97.27,5818.0,97.3089,97.3288,97.0792,97.1192,5818.0
2025-03-28 10:15:00,97.3,97.35,97.16,97.17,22485.0,97.1491,97.199,97.0093,97.0193,22485.0
2025-03-28 10:20:00,97.2,97.21,97.02,97.11,7810.0,97.0493,97.0592,96.8695,96.9594,7810.0
2025-03-28 10:25:00,97.09,97.15,96.94,96.94,10188.0,96.9394,96.9993,96.7897,96.7897,10188.0
2025-03-28 10:30:00,96.97,97.05,96.82,96.86,9380.0,96.8196,96.8995,96.6699,96.7098,9380.0
2025-03-28 10:35:00,96.84,96.92,96.74,96.9,6508.0,96.6898,96.7697,96.59,96.7497,6508.0
2025-03-28 10:40:00,96.89,96.97,96.87,96.92,6047.0,96.7397,96.8196,96.7198,96.7697,6047.0
2025-03-28 10:45:00,96.89,96.89,96.69,96.7,5607.0,96.7397,96.7397,96.5401,96.55,5607.0
2025-03-28 10:50:00,96.69,96.79,96.67,96.77,2700.0,96.5401,96.6399,96.5201,96.6199,2700.0
2025-03-28 10:55:00,96.75,96.75,96.59,96.65,6215.0,96.6,96.6,96.4402,96.5001,6215.0
2025-03-28 11:00:00,96.63,96.64,96.47,96.52,25468.0,96.4801,96.4901,96.3204,96.3703,25468.0
2025-03-28 11:05:00,96.49,96.55,96.32,96.34,7511.0,96.3404,96.4003,96.1706,96.1906,7511.0
2025-03-28 11:10:00,96.34,96.57,96.33,96.43,21486.0,96.1906,96.4202,96.1806,96.2805,21486.0
2025-03-28 11:15:00,96.42,96.62,96.36,96.54,17745.0,96.2705,96.4702,96.2106,96.3903,17745.0
2025-03-28 11:20:00,96.53,96.69,96.53,96.6,17265.0,96.3803,96.5401,96.3803,96.4502,17265.0
2025-03-28 11:25:00,96.61,96.69,96.58,96.61,6367.0,96.4602,96.5401,96.4302,96.4602,6367.0
2025-03-28 11:30:00,96.62,96.74,96.62,96.74,2267.0,96.4702,96.59,96.4702,96.59,2267.0
2025-03-28 11:35:00,96.75,96.78,96.7,96.76,8705.0,96.6,96.6299,96.55,96.6099,8705.0
2025-03-28 11:40:00,96.74,96.76,96.65,96.7,18744.0,96.59,96.6099,96.5001,96.55,18744.0
2025-03-28 11:45:00,96.67,96.78,96.63,96.78,12538.0,96.5201,96.6299,96.4801,96.6299,12538.0
2025-03-28 11:50:00,96.75,96.75,96.61,96.61,3436.0,96.6,96.6,96.4602,96.4602,3436.0
2025-03-28 11:55:00,96.64,96.65,96.53,96.53,6484.0,96.4901,96.5001,96.3803,96.3803,6484.0
2025-03-28 12:00:00,96.53,96.72,96.53,96.71,7944.0,96.3803,96.57,96.3803,96.56,7944.0
2025-03-28 12:05:00,96.7,96.83,96.69,96.74,4136.0,96.55,96.6798,96.5401,96.59,4136.0
2025-03-28 12:10:00,96.75,96.75,96.65,96.67,8252.0,96.6,96.6,96.5001,96.5201,8252.0
2025-03-28 12:15:00,96.67,96.67,96.51,96.57,3643.0,96.5201,96.5201,96.3603,96.4202,3643.0
2025-03-28 12:20:00,96.55,96.58,96.5,96.53,3470.0,96.4003,96.4302,96.3503,96.3803,3470.0
2025-03-28 12:25:00,96.51,96.51,96.39,96.42,6587.0,96.3603,96.3603,96.2405,96.2705,6587.0
2025-03-28 12:30:00,96.44,96.52,96.44,96.52,5260.0,96.2904,96.3703,96.2904,96.3703,5260.0
2025-03-28 12:35:00,96.56,96.65,96.56,96.56,4950.0,96.4103,96.5001,96.4103,96.4103,4950.0
2025-03-28 12:40:00,96.56,96.64,96.56,96.58,5788.0,96.4103,96.4901,96.4103,96.4302,5788.0
2025-03-28 12:45:00,96.58,96.74,96.58,96.72,4925.0,96.4302,96.59,96.4302,96.57,4925.0
2025-03-28 12:50:00,96.73,96.77,96.68,96.74,2704.0,96.58,96.6199,96.5301,96.59,2704.0
2025-03-28 12:55:00,96.72,96.72,96.62,96.65,3300.0,96.57,96.57,96.4702,96.5001,3300.0
2025-03-28 13:00:00,96.62,96.63,96.48,96.48,4940.0,96.4702,96.4801,96.3304,96.3304,4940.0
2025-03-28 13:05:00,96.47,96.49,96.43,96.43,2810.0,96.3204,96.3404,96.2805,96.2805,2810.0
2025-03-28 13:10:00,96.42,96.51,96.42,96.42,1839.0,96.2705,96.3603,96.2705,96.2705,1839.0
2025-03-28 13:15:00,96.41,96.46,96.34,96.44,8974.0,96.2605,96.3104,96.1906,96.2904,8974.0
2025-03-28 13:20:00,96.43,96.44,96.35,96.4,12698.0,96.2805,96.2904,96.2006,96.2505,12698.0
2025-03-28 13:25:00,96.4,96.4,96.19,96.2,21999.0,96.2505,96.2505,96.0408,96.0508,21999.0
2025-03-28 13:30:00,96.2,96.32,96.2,96.28,20288.0,96.0508,96.1706,96.0508,96.1307,20288.0
2025-03-28 13:35:00,96.27,96.36,96.25,96.35,3400.0,96.1207,96.2106,96.1007,96.2006,3400.0
2025-03-28 13:40:00,96.38,96.48,96.32,96.43,5969.0,96.2305,96.3304,96.1706,96.2805,5969.0
2025-03-28 13:45:00,96.42,96.54,96.42,96.44,5194.0,96.2705,96.3903,96.2705,96.2904,5194.0
2025-03-28 13:50:00,96.44,96.45,96.41,96.41,4471.0,96.2904,96.3004,96.2605,96.2605,4471.0
2025-03-28 13:55:00,96.4,96.53,96.4,96.52,2281.0,96.2505,96.3803,96.2505,96.3703,2281.0
2025-03-28 14:00:00,96.53,96.62,96.52,96.53,8612.0,96.3803,96.4702,96.3703,96.3803,8612.0
2025-03-28 14:05:00,96.54,96.54,96.38,96.4,3100.0,96.3903,96.3903,96.2305,96.2505,3100.0
2025-03-28 14:10:00,96.44,96.46,96.29,96.29,4732.0,96.2904,96.3104,96.1407,96.1407,4732.0
2025-03-28 14:15:00,96.3,96.34,96.28,96.28,2634.0,96.1507,96.1906,96.1307,96.1307,2634.0
2025-03-28 14:20:00,96.29,96.33,95.96,96.0,19088.0,96.1407,96.1806,95.8112,95.8511,19088.0
2025-03-28 14:25:00,95.92,96.06,95.87,96.03,11130.0,95.7712,95.911,95.7213,95.8811,11130.0
2025-03-28 14:30:00,96.01,96.07,96.0,96.04,4582.0,95.8611,95.921,95.8511,95.8911,4582.0
2025-03-28 14:35:00,96.03,96.06,95.92,95.93,8467.0,95.8811,95.911,95.7712,95.7812,8467.0
2025-03-28 14:40:00,95.93,95.99,95.92,95.97,11602.0,95.7812,95.8411,95.7712,95.8212,11602.0
2025-03-28 14:45:00,95.98,96.06,95.98,96.05,9768.0,95.8312,95.911,95.8312,95.901,9768.0
2025-03-28 14:50:00,96.05,96.12,96.01,96.09,22478.0,95.901,95.9709,95.8611,95.941,22478.0
2025-03-28 14:55:00,96.12,96.26,96.12,96.26,3543.0,95.9709,96.1107,95.9709,96.1107,3543.0
2025-03-28 15:00:00,96.27,96.34,96.24,96.27,7033.0,96.1207,96.1906,96.0908,96.1207,7033.0
2025-03-28 15:05:00,96.28,96.48,96.28,96.46,4696.0,96.1307,96.3304,96.1307,96.3104,4696.0
2025-03-28 15:10:00,96.47,96.48,96.4,96.43,8183.0,96.3204,96.3304,96.2505,96.2805,8183.0
2025-03-28 15:15:00,96.44,96.46,96.3,96.37,14142.0,96.2904,96.3104,96.1507,96.2205,14142.0
2025-03-28 15:20:00,96.37,96.38,96.2,96.27,18920.0,96.2205,96.2305,96.0508,96.1207,18920.0
2025-03-28 15:25:00,96.27,96.27,96.19,96.19,5308.0,96.1207,96.1207,96.0408,96.0408,5308.0
2025-03-28 15:30:00,96.19,96.2,96.07,96.11,16829.0,96.0408,96.0508,95.921,95.961,16829.0
2025-03-28 15:35:00,96.13,96.2,96.09,96.1,18107.0,95.9809,96.0508,95.941,95.951,18107.0
2025-03-28 15:40:00,96.1,96.15,95.98,96.05,73181.0,95.951,96.0009,95.8312,95.901,73181.0
2025-03-28 15:45:00,96.02,96.42,96.02,96.42,136946.0,95.8711,96.2705,95.8711,96.2705,136946.0
2025-03-28 15:50:00,96.46,96.48,96.07,96.35,68506.0,96.3104,96.3304,95.921,96.2006,68506.0
2025-03-28 15:55:00,96.35,96.35,96.07,96.14,323447.0,96.2006,96.2006,95.921,95.9909,323447.0
2025-03-31 09:30:00,95.05,95.67,95.05,95.3,35989.0,94.9026,95.5216,94.9026,95.1522,35989.0
2025-03-31 09:35:00,95.36,95.64,95.14,95.37,24737.0,95.2121,95.4917,94.9925,95.2221,24737.0
2025-03-31 09:40:00,95.16,95.22,94.64,94.71,81569.0,95.0124,95.0723,94.4932,94.5631,81569.0
2025-03-31 09:45:00,94.72,94.73,94.19,94.58,28839.0,94.5731,94.5831,94.0439,94.4333,28839.0
2025-03-31 09:50:00,94.56,95.26,94.52,95.11,33206.0,94.4134,95.1123,94.3734,94.9625,33206.0
2025-03-31 09:55:00,95.11,95.41,95.07,95.15,15410.0,94.9625,95.262,94.9226,95.0024,15410.0
2025-03-31 10:00:00,95.12,95.41,95.12,95.36,29267.0,94.9725,95.262,94.9725,95.2121,29267.0
2025-03-31 10:05:00,95.4,95.74,95.4,95.73,7050.0,95.2521,95.5915,95.2521,95.5815,7050.0
2025-03-31 10:10:00,95.64,95.72,95.58,95.63,3545.0,95.4917,95.5716,95.4318,95.4817,3545.0
2025-03-31 10:15:00,95.7,95.7,95.56,95.6,5529.0,95.5516,95.5516,95.4118,95.4517,5529.0
2025-03-31 10:20:00,95.62,95.62,95.44,95.5,3100.0,95.4717,95.4717,95.292,95.3519,3100.0
2025-03-31 10:25:00,95.5,95.61,95.49,95.53,4278.0,95.3519,95.4617,95.3419,95.3819,4278.0
2025-03-31 10:30:00,95.56,95.96,95.56,95.95,3950.0,95.4118,95.8112,95.4118,95.8012,3950.0
2025-03-31 10:35:00,95.98,96.04,95.81,95.96,8068.0,95.8312,95.8911,95.6614,95.8112,8068.0
2025-03-31 10:40:00,95.9,95.99,95.74,95.76,6325.0,95.7513,95.8411,95.5915,95.6115,6325.0
2025-03-31 10:45:00,95.76,95.9,95.7,95.81,4354.0,95.6115,95.7513,95.5516,95.6614,4354.0
2025-03-31 10:50:00,95.81,95.81,95.58,95.67,2142.0,95.6614,95.6614,95.4318,95.5216,2142.0
2025-03-31 10:55:00,95.67,95.71,95.64,95.71,2766.0,95.5216,95.5616,95.4917,95.5616,2766.0
2025-03-31 11:00:00,95.76,95.89,95.71,95.84,5494.0,95.6115,95.7413,95.5616,95.6914,5494.0
2025-03-31 11:05:00,95.86,96.02,95.83,95.87,6401.0,95.7113,95.8711,95.6814,95.7213,6401.0
2025-03-31 11:10:00,95.87,95.97,95.86,95.91,11258.0,95.7213,95.8212,95.7113,95.7613,11258.0
2025-03-31 11:15:00,95.88,96.0,95.83,96.0,17815.0,95.7313,95.8511,95.6814,95.8511,17815.0
2025-03-31 11:20:00,96.01,96.08,95.94,96.0,4002.0,95.8611,95.931,95.7912,95.8511,4002.0
2025-03-31 11:25:00,96.02,96.02,95.89,95.93,4125.0,95.8711,95.8711,95.7413,95.7812,4125.0
2025-03-31 11:30:00,95.93,95.98,95.81,95.94,4682.0,95.7812,95.8312,95.6614,95.7912,4682.0
2025-03-31 11:35:00,95.94,96.15,95.91,96.1,5053.0,95.7912,96.0009,95.7613,95.951,5053.0
2025-03-31 11:40:00,96.1,96.12,96.01,96.06,3092.0,95.951,95.9709,95.8611,95.911,3092.0
2025-03-31 11:45:00,96.03,96.15,96.03,96.09,2935.0,95.8811,96.0009,95.8811,95.941,2935.0
2025-03-31 11:50:00,96.11,96.12,96.02,96.09,5158.0,95.961,95.9709,95.8711,95.941,5158.0
2025-03-31 11:55:00,96.04,96.04,95.92,95.96,5258.0,95.8911,95.8911,95.7712,95.8112,5258.0
2025-03-31 12:00:00,95.95,96.0,95.91,95.93,2983.0,95.8012,95.8511,95.7613,95.7812,2983.0
2025-03-31 12:05:00,95.9,95.9,95.73,95.77,2799.0,95.7513,95.7513,95.5815,95.6215,2799.0
2025-03-31 12:10:00,95.73,95.73,95.56,95.72,9593.0,95.5815,95.5815,95.4118,95.5716,9593.0
2025-03-31 12:15:00,95.72,95.83,95.69,95.82,3805.0,95.5716,95.6814,95.5416,95.6714,3805.0
2025-03-31 12:20:00,95.8,95.82,95.75,95.77,5445.0,95.6514,95.6714,95.6015,95.6215,5445.0
2025-03-31 12:25:00,95.79,96.06,95.78,96.06,3579.0,95.6414,95.911,95.6315,95.911,3579.0
2025-03-31 12:30:00,96.07,96.07,95.9,96.02,9738.0,95.921,95.921,95.7513,95.8711,9738.0
2025-03-31 12:35:00,95.98,96.02,95.93,95.97,4800.0,95.8312,95.8711,95.7812,95.8212,4800.0
2025-03-31 12:40:00,95.98,96.16,95.98,96.02,3448.0,95.8312,96.0109,95.8312,95.8711,3448.0
2025-03-31 12:45:00,96.03,96.08,96.0,96.0,5083.0,95.8811,95.931,95.8511,95.8511,5083.0
2025-03-31 12:50:00,95.99,96.09,95.98,96.09,4022.0,95.8411,95.941,95.8312,95.941,4022.0
2025-03-31 12:55:00,96.08,96.08,95.99,96.04,3569.0,95.931,95.931,95.8411,95.8911,3569.0
2025-03-31 13:00:00,96.0,96.11,95.95,96.11,2573.0,95.8511,95.961,95.8012,95.961,2573.0
2025-03-31 13:05:00,96.09,96.31,96.09,96.29,12804.0,95.941,96.1606,95.941,96.1407,12804.0
2025-03-31 13:10:00,96.31,96.35,96.25,96.31,3843.0,96.1606,96.2006,96.1007,96.1606,3843.0
2025-03-31 13:15:00,96.28,96.28,96.06,96.07,6814.0,96.1307,96.1307,95.911,95.921,6814.0
2025-03-31 13:20:00,96.04,96.04,95.88,95.96,10612.0,95.8911,95.8911,95.7313,95.8112,10612.0
2025-03-31 13:25:00,96.0,96.07,95.97,96.06,4476.0,95.8511,95.921,95.8212,95.911,4476.0
2025-03-31 13:30:00,96.08,96.08,96.01,96.06,3338.0,95.931,95.931,95.8611,95.911,3338.0
2025-03-31 13:35:00,96.05,96.18,96.04,96.15,2150.0,95.901,96.0308,95.8911,96.0009,2150.0
2025-03-31 13:40:00,96.15,96.15,96.05,96.05,3947.0,96.0009,96.0009,95.901,95.901,3947.0
2025-03-31 13:45:00,96.05,96.08,95.97,96.02,4631.0,95.901,95.931,95.8212,95.8711,4631.0
2025-03-31 13:50:00,96.07,96.23,96.01,96.2,6998.0,95.921,96.0808,95.8611,96.0508,6998.0
2025-03-31 13:55:00,96.17,96.18,96.07,96.07,2595.0,96.0209,96.0308,95.921,95.921,2595.0
2025-03-31 14:00:00,96.05,96.33,96.05,96.32,6953.0,95.901,96.1806,95.901,96.1706,6953.0
2025-03-31 14:05:00,96.33,96.75,96.31,96.75,8439.0,96.1806,96.6,96.1606,96.6,8439.0
2025-03-31 14:10:00,96.74,96.79,96.64,96.66,10061.0,96.59,96.6399,96.4901,96.5101,10061.0
2025-03-31 14:15:00,96.64,96.74,96.6,96.74,7139.0,96.4901,96.59,96.4502,96.59,7139.0
2025-03-31 14:20:00,96.75,96.77,96.6,96.65,5602.0,96.6,96.6199,96.4502,96.5001,5602.0
2025-03-31 14:25:00,96.63,96.67,96.6,96.67,9742.0,96.4801,96.5201,96.4502,96.5201,9742.0
2025-03-31 14:30:00,96.65,96.78,96.65,96.73,11567.0,96.5001,96.6299,96.5001,96.58,11567.0
2025-03-31 14:35:00,96.73,96.84,96.72,96.8,33526.0,96.58,96.6898,96.57,96.6499,33526.0
2025-03-31 14:40:00,96.78,96.95,96.78,96.85,10484.0,96.6299,96.7997,96.6299,96.6998,10484.0
2025-03-31 14:45:00,96.87,96.87,96.65,96.76,7141.0,96.7198,96.7198,96.5001,96.6099,7141.0
2025-03-31 14:50:00,96.84,96.94,96.83,96.91,4765.0,96.6898,96.7897,96.6798,96.7597,4765.0
2025-03-31 14:55:00,96.89,96.89,96.72,96.75,7277.0,96.7397,96.7397,96.57,96.6,7277.0
2025-03-31 15:00:00,96.76,96.94,96.76,96.94,6036.0,96.6099,96.7897,96.6099,96.7897,6036.0
2025-03-31 15:05:00,96.95,97.12,96.94,97.05,17271.0,96.7997,96.9694,96.7897,96.8995,17271.0
2025-03-31 15:10:00,97.04,97.15,97.0,97.02,11551.0,96.8895,96.9993,96.8496,96.8695,11551.0
2025-03-31 15:15:00,97.04,97.1,97.0,97.06,9543.0,96.8895,96.9494,96.8496,96.9095,9543.0
2025-03-31 15:20:00,97.08,97.26,97.08,97.17,25320.0,96.9294,97.1092,96.9294,97.0193,25320.0
2025-03-31 15:25:00,97.13,97.13,96.82,96.86,12283.0,96.9794,96.9794,96.6699,96.7098,12283.0
2025-03-31 15:30:00,96.86,97.1,96.82,97.09,7176.0,96.7098,96.9494,96.6699,96.9394,7176.0
2025-03-31 15:35:00,97.11,97.14,96.94,97.07,24862.0,96.9594,96.9894,96.7897,96.9195,24862.0
2025-03-31 15:40:00,97.08,97.57,97.08,97.15,50886.0,96.9294,97.4187,96.9294,96.9993,50886.0
2025-03-31 15:45:00,97.11,97.3,97.02,97.18,38254.0,96.9594,97.1491,96.8695,97.0293,38254.0
2025-03-31 15:50:00,97.17,97.27,96.83,97.08,85847.0,97.0193,97.1192,96.6798,96.9294,85847.0
2025-03-31 15:55:00,97.05,97.11,96.82,96.85,186690.0,96.8995,96.9594,96.6699,96.6998,186690.0
2025-04-01 09:30:00,96.6,96.92,96.43,96.58,15610.0,96.4502,96.7697,96.2805,96.4302,15610.0
2025-04-01 09:35:00,96.63,96.92,96.28,96.46,11715.0,96.4801,96.7697,96.1307,96.3104,11715.0
2025-04-01 09:40:00,96.47,96.59,96.06,96.22,5315.0,96.3204,96.4402,95.911,96.0708,5315.0
2025-04-01 09:45:00,96.2,96.57,96.13,96.56,23184.0,96.0508,96.4202,95.9809,96.4103,23184.0
2025-04-01 09:50:00,96.49,96.59,96.4,96.54,33833.0,96.3404,96.4402,96.2505,96.3903,33833.0
2025-04-01 09:55:00,96.52,96.54,96.06,96.06,10526.0,96.3703,96.3903,95.911,95.911,10526.0
2025-04-01 10:00:00,96.08,96.32,95.91,96.01,37849.0,95.931,96.1706,95.7613,95.8611,37849.0
2025-04-01 10:05:00,96.01,96.16,95.83,95.92,9403.0,95.8611,96.0109,95.6814,95.7712,9403.0
2025-04-01 10:10:00,95.89,95.94,95.7,95.7,6103.0,95.7413,95.7912,95.5516,95.5516,6103.0
2025-04-01 10:15:00,95.68,95.94,95.67,95.87,6016.0,95.5316,95.7912,95.5216,95.7213,6016.0
2025-04-01 10:20:00,95.83,96.06,95.78,96.03,4538.0,95.6814,95.911,95.6315,95.8811,4538.0
2025-04-01 10:25:00,96.11,96.16,95.94,96.05,6319.0,95.961,96.0109,95.7912,95.901,6319.0
2025-04-01 10:30:00,96.05,96.13,96.02,96.13,3200.0,95.901,95.9809,95.8711,95.9809,3200.0
2025-04-01 10:35:00,96.13,96.55,96.12,96.41,9850.0,95.9809,96.4003,95.9709,96.2605,9850.0
2025-04-01 10:40:00,96.4,96.58,96.39,96.5,2802.0,96.2505,96.4302,96.2405,96.3503,2802.0
2025-04-01 10:45:00,96.45,96.53,96.35,96.5,19218.0,96.3004,96.3803,96.2006,96.3503,19218.0
2025-04-01 10:50:00,96.51,96.79,96.49,96.79,15000.0,96.3603,96.6399,96.3404,96.6399,15000.0
2025-04-01 10:55:00,96.78,96.85,96.72,96.78,7925.0,96.6299,96.6998,96.57,96.6299,7925.0
2025-04-01 11:00:00,96.74,96.99,96.74,96.94,5097.0,96.59,96.8396,96.59,96.7897,5097.0
2025-04-01 11:05:00,96.94,97.06,96.9,97.06,13599.0,96.7897,96.9095,96.7497,96.9095,13599.0
2025-04-01 11:10:00,97.06,97.2,97.01,97.2,31074.0,96.9095,97.0493,96.8596,97.0493,31074.0
2025-04-01 11:15:00,97.32,97.46,97.24,97.35,7180.0,97.1691,97.3089,97.0892,97.199,7180.0
2025-04-01 11:20:00,97.33,97.39,97.19,97.37,16459.0,97.1791,97.239,97.0393,97.219,16459.0
2025-04-01 11:25:00,97.37,97.46,97.22,97.23,10996.0,97.219,97.3089,97.0692,97.0792,10996.0
2025-04-01 11:30:00,97.22,97.31,97.17,97.25,8739.0,97.0692,97.1591,97.0193,97.0992,8739.0
2025-04-01 11:35:00,97.28,97.31,97.2,97.27,8965.0,97.1291,97.1591,97.0493,97.1192,8965.0
2025-04-01 11:40:00,97.31,97.42,97.21,97.42,8996.0,97.1591,97.2689,97.0592,97.2689,8996.0
2025-04-01 11:45:00,97.45,97.57,97.44,97.53,3890.0,97.2989,97.4187,97.2889,97.3788,3890.0
2025-04-01 11:50:00,97.51,97.56,97.44,97.49,5986.0,97.3588,97.4087,97.2889,97.3388,5986.0
2025-04-01 11:55:00,97.48,97.56,97.47,97.55,5210.0,97.3288,97.4087,97.3188,97.3987,5210.0
2025-04-01 12:00:00,97.55,97.67,97.52,97.6,5198.0,97.3987,97.5185,97.3688,97.4486,5198.0
2025-04-01 12:05:00,97.59,97.6,97.48,97.54,3400.0,97.4387,97.4486,97.3288,97.3887,3400.0
2025-04-01 12:10:00,97.53,97.56,97.46,97.52,4756.0,97.3788,97.4087,97.3089,97.3688,4756.0
2025-04-01 12:15:00,97.55,97.62,97.52,97.56,5531.0,97.3987,97.4686,97.3688,97.4087,5531.0
2025-04-01 12:20:00,97.55,97.61,97.43,97.46,4534.0,97.3987,97.4586,97.2789,97.3089,4534.0
2025-04-01 12:25:00,97.5,97.5,97.22,97.23,4868.0,97.3488,97.3488,97.0692,97.0792,4868.0
2025-04-01 12:30:00,97.22,97.29,97.12,97.12,3739.0,97.0692,97.1391,96.9694,96.9694,3739.0
2025-04-01 12:35:00,97.09,97.11,96.97,96.99,2985.0,96.9394,96.9594,96.8196,96.8396,2985.0
2025-04-01 12:40:00,97.0,97.03,96.89,96.9,3864.0,96.8496,96.8795,96.7397,96.7497,3864.0
2025-04-01 12:45:00,96.89,97.01,96.89,96.99,4413.0,96.7397,96.8596,96.7397,96.8396,4413.0
2025-04-01 12:50:00,96.99,97.18,96.99,97.14,3672.0,96.8396,97.0293,96.8396,96.9894,3672.0
2025-04-01 12:55:00,97.2,97.3,97.2,97.23,2300.0,97.0493,97.1491,97.0493,97.0792,2300.0
2025-04-01 13:00:00,97.19,97.26,97.14,97.16,2550.0,97.0393,97.1092,96.9894,97.0093,2550.0
2025-04-01 13:05:00,97.19,97.21,97.1,97.17,13879.0,97.0393,97.0592,96.9494,97.0193,13879.0
2025-04-01 13:10:00,97.14,97.25,97.14,97.25,5265.0,96.9894,97.0992,96.9894,97.0992,5265.0
2025-04-01 13:15:00,97.25,97.29,97.1,97.1,2000.0,97.0992,97.1391,96.9494,96.9494,2000.0
2025-04-01 13:20:00,97.09,97.12,97.06,97.11,2200.0,96.9394,96.9694,96.9095,96.9594,2200.0
2025-04-01 13:25:00,97.08,97.09,96.98,97.02,2587.0,96.9294,96.9394,96.8296,96.8695,2587.0
2025-04-01 13:30:00,97.0,97.11,96.99,97.04,4312.0,96.8496,96.9594,96.8396,96.8895,4312.0
2025-04-01 13:35:00,97.01,97.11,97.01,97.11,7468.0,96.8596,96.9594,96.8596,96.9594,7468.0
2025-04-01 13:40:00,97.13,97.19,97.05,97.05,2200.0,96.9794,97.0393,96.8995,96.8995,2200.0
2025-04-01 13:45:00,97.07,97.15,97.07,97.12,2444.0,96.9195,96.9993,96.9195,96.9694,2444.0
2025-04-01 13:50:00,97.11,97.19,97.03,97.07,3005.0,96.9594,97.0393,96.8795,96.9195,3005.0
2025-04-01 13:55:00,97.06,97.11,97.02,97.06,3761.0,96.9095,96.9594,96.8695,96.9095,3761.0
2025-04-01 14:00:00,97.08,97.08,96.72,96.79,5465.0,96.9294,96.9294,96.57,96.6399,5465.0
2025-04-01 14:05:00,96.81,96.88,96.68,96.68,4699.0,96.6599,96.7298,96.5301,96.5301,4699.0
2025-04-01 14:10:00,96.7,96.73,96.58,96.7,6790.0,96.55,96.58,96.4302,96.55,6790.0
2025-04-01 14:15:00,96.69,96.7,96.55,96.57,2300.0,96.5401,96.55,96.4003,96.4202,2300.0
2025-04-01 14:20:00,96.59,96.62,96.46,96.46,3500.0,96.4402,96.4702,96.3104,96.3104,3500.0
2025-04-01 14:25:00,96.49,96.56,96.42,96.5,3420.0,96.3404,96.4103,96.2705,96.3503,3420.0
2025-04-01 14:30:00,96.5,96.61,96.45,96.55,3250.0,96.3503,96.4602,96.3004,96.4003,3250.0
2025-04-01 14:35:00,96.54,96.59,96.49,96.51,5401.0,96.3903,96.4402,96.3404,96.3603,5401.0
2025-04-01 14:40:00,96.5,96.6,96.5,96.6,8281.0,96.3503,96.4502,96.3503,96.4502,8281.0
2025-04-01 14:45:00,96.61,96.61,96.46,96.47,6790.0,96.4602,96.4602,96.3104,96.3204,6790.0
2025-04-01 14:50:00,96.49,96.62,96.43,96.62,16323.0,96.3404,96.4702,96.2805,96.4702,16323.0
2025-04-01 14:55:00,96.66,96.88,96.65,96.82,9026.0,96.5101,96.7298,96.5001,96.6699,9026.0
2025-04-01 15:00:00,96.82,97.0,96.8,96.96,7688.0,96.6699,96.8496,96.6499,96.8096,7688.0
2025-04-01 15:05:00,96.94,97.01,96.92,96.92,8128.0,96.7897,96.8596,96.7697,96.7697,8128.0
2025-04-01 15:10:00,96.9,96.99,96.85,96.99,13727.0,96.7497,96.8396,96.6998,96.8396,13727.0
2025-04-01 15:15:00,97.01,97.08,96.87,96.92,7769.0,96.8596,96.9294,96.7198,96.7697,7769.0
2025-04-01 15:20:00,96.91,97.02,96.88,97.0,6699.0,96.7597,96.8695,96.7298,96.8496,6699.0
2025-04-01 15:25:00,97.01,97.01,96.89,96.89,5948.0,96.8596,96.8596,96.7397,96.7397,5948.0
2025-04-01 15:30:00,96.85,97.03,96.82,96.91,7424.0,96.6998,96.8795,96.6699,96.7597,7424.0
2025-04-01 15:35:00,96.9,97.0,96.82,96.95,12187.0,96.7497,96.8496,96.6699,96.7997,12187.0
2025-04-01 15:40:00,96.95,97.04,96.94,97.01,10964.0,96.7997,96.8895,96.7897,96.8596,10964.0
2025-04-01 15:45:00,96.98,97.03,96.82,96.98,16299.0,96.8296,96.8795,96.6699,96.8296,16299.0
2025-04-01 15:50:00,96.99,97.22,96.85,97.14,29839.0,96.8396,97.0692,96.6998,96.9894,29839.0
2025-04-01 15:55:00,97.16,97.26,97.06,97.21,69981.0,97.0093,97.1092,96.9095,97.0592,69981.0
2025-04-02 09:30:00,96.07,96.67,95.83,96.66,16407.0,95.921,96.5201,95.6814,96.5101,16407.0
2025-04-02 09:35:00,96.67,97.0,96.31,96.99,27994.0,96.5201,96.8496,96.1606,96.8396,27994.0
2025-04-02 09:40:00,96.87,97.15,96.65,96.86,10439.0,96.7198,96.9993,96.5001,96.7098,10439.0
2025-04-02 09:45:00,96.93,96.97,96.7,96.85,13801.0,96.7797,96.8196,96.55,96.6998,13801.0
2025-04-02 09:50:00,96.88,97.06,96.69,96.74,15775.0,96.7298,96.9095,96.5401,96.59,15775.0
2025-04-02 09:55:00,96.77,96.81,96.65,96.69,4921.0,96.6199,96.6599,96.5001,96.5401,4921.0
2025-04-02 10:00:00,96.81,97.16,96.8,97.09,6580.0,96.6599,97.0093,96.6499,96.9394,6580.0
2025-04-02 10:05:00,97.1,97.24,96.85,96.94,23655.0,96.9494,97.0892,96.6998,96.7897,23655.0
2025-04-02 10:10:00,96.98,97.08,96.88,97.02,41829.0,96.8296,96.9294,96.7298,96.8695,41829.0
2025-04-02 10:15:00,97.03,97.31,97.03,97.21,6220.0,96.8795,97.1591,96.8795,97.0592,6220.0
2025-04-02 10:20:00,97.21,97.21,96.93,97.1,4024.0,97.0592,97.0592,96.7797,96.9494,4024.0
2025-04-02 10:25:00,97.12,97.26,97.0,97.26,2212.0,96.9694,97.1092,96.8496,97.1092,2212.0
2025-04-02 10:30:00,97.26,97.42,97.24,97.39,5016.0,97.1092,97.2689,97.0892,97.239,5016.0
2025-04-02 10:35:00,97.31,97.43,97.31,97.39,1720.0,97.1591,97.2789,97.1591,97.239,1720.0
2025-04-02 10:40:00,97.45,97.55,97.39,97.44,4044.0,97.2989,97.3987,97.239,97.2889,4044.0
2025-04-02 10:45:00,97.46,97.6,97.46,97.54,9239.0,97.3089,97.4486,97.3089,97.3887,9239.0
2025-04-02 10:50:00,97.53,97.69,97.5,97.61,9493.0,97.3788,97.5385,97.3488,97.4586,9493.0
2025-04-02 10:55:00,97.64,97.86,97.64,97.77,4687.0,97.4886,97.7082,97.4886,97.6184,4687.0
2025-04-02 11:00:00,97.68,97.73,97.59,97.73,6239.0,97.5285,97.5784,97.4387,97.5784,6239.0
2025-04-02 11:05:00,97.72,97.72,97.68,97.72,1775.0,97.5685,97.5685,97.5285,97.5685,1775.0
2025-04-02 11:10:00,97.65,97.68,97.5,97.5,3446.0,97.4986,97.5285,97.3488,97.3488,3446.0
2025-04-02 11:15:00,97.46,97.55,97.39,97.55,3436.0,97.3089,97.3987,97.239,97.3987,3436.0
2025-04-02 11:20:00,97.58,97.73,97.57,97.65,10409.0,97.4287,97.5784,97.4187,97.4986,10409.0
2025-04-02 11:25:00,97.65,97.88,97.65,97.79,7699.0,97.4986,97.7282,97.4986,97.6383,7699.0
2025-04-02 11:30:00,97.74,97.88,97.72,97.88,5268.0,97.5884,97.7282,97.5685,97.7282,5268.0
2025-04-02 11:35:00,97.81,97.91,97.79,97.88,5105.0,97.6583,97.7582,97.6383,97.7282,5105.0
2025-04-02 11:40:00,97.88,97.96,97.78,97.78,6705.0,97.7282,97.8081,97.6284,97.6284,6705.0
2025-04-02 11:45:00,97.8,97.82,97.69,97.7,9387.0,97.6483,97.6683,97.5385,97.5485,9387.0
2025-04-02 11:50:00,97.71,97.83,97.66,97.83,1600.0,97.5585,97.6783,97.5085,97.6783,1600.0
2025-04-02 11:55:00,97.85,97.86,97.78,97.8,2259.0,97.6983,97.7082,97.6284,97.6483,2259.0
2025-04-02 12:00:00,97.78,97.87,97.77,97.84,1750.0,97.6284,97.7182,97.6184,97.6883,1750.0
2025-04-02 12:05:00,97.84,97.88,97.8,97.85,4062.0,97.6883,97.7282,97.6483,97.6983,4062.0
2025-04-02 12:10:00,97.88,98.05,97.88,98.02,4212.0,97.7282,97.8979,97.7282,97.868,4212.0
2025-04-02 12:15:00,98.08,98.15,98.0,98.02,3830.0,97.9279,97.9978,97.848,97.868,3830.0
2025-04-02 12:20:00,98.02,98.11,98.02,98.11,2332.0,97.868,97.9579,97.868,97.9579,2332.0
2025-04-02 12:25:00,98.12,98.18,98.06,98.15,3900.0,97.9678,98.0277,97.9079,97.9978,3900.0
2025-04-02 12:30:00,98.15,98.23,98.15,98.22,4043.0,97.9978,98.0777,97.9978,98.0677,4043.0
2025-04-02 12:35:00,98.2,98.2,98.03,98.14,17599.0,98.0477,98.0477,97.878,97.9878,17599.0
2025-04-02 12:40:00,98.15,98.26,98.12,98.26,1900.0,97.9978,98.1076,97.9678,98.1076,1900.0
2025-04-02 12:45:00,98.26,98.49,98.24,98.49,5700.0,98.1076,98.3373,98.0876,98.3373,5700.0
2025-04-02 12:50:00,98.55,98.59,98.46,98.48,6823.0,98.3972,98.4371,98.3073,98.3273,6823.0
2025-04-02 12:55:00,98.47,98.55,98.44,98.55,6846.0,98.3173,98.3972,98.2873,98.3972,6846.0
2025-04-02 13:00:00,98.56,98.69,98.56,98.67,4864.0,98.4072,98.537,98.4072,98.517,4864.0
2025-04-02 13:05:00,98.68,98.86,98.68,98.79,11624.0,98.527,98.7067,98.527,98.6368,11624.0
2025-04-02 13:10:00,98.78,99.03,98.78,99.0,16826.0,98.6268,98.8764,98.6268,98.8465,16826.0
2025-04-02 13:15:00,98.95,99.04,98.93,99.03,8077.0,98.7965,98.8864,98.7766,98.8764,8077.0
2025-04-02 13:20:00,99.01,99.04,98.92,99.02,7245.0,98.8565,98.8864,98.7666,98.8664,7245.0
2025-04-02 13:25:00,98.97,99.04,98.95,99.0,5577.0,98.8165,98.8864,98.7965,98.8465,5577.0
2025-04-02 13:30:00,98.93,98.94,98.76,98.81,5802.0,98.7766,98.7866,98.6068,98.6568,5802.0
2025-04-02 13:35:00,98.79,98.79,98.66,98.7,4925.0,98.6368,98.6368,98.507,98.5469,4925.0
2025-04-02 13:40:00,98.7,98.77,98.59,98.62,26896.0,98.5469,98.6168,98.4371,98.4671,26896.0
2025-04-02 13:45:00,98.62,98.62,98.4,98.41,8382.0,98.4671,98.4671,98.2474,98.2574,8382.0
2025-04-02 13:50:00,98.39,98.5,98.31,98.5,5316.0,98.2374,98.3472,98.1575,98.3472,5316.0
2025-04-02 13:55:00,98.52,98.57,98.49,98.55,4845.0,98.3672,98.4171,98.3373,98.3972,4845.0
2025-04-02 14:00:00,98.5,98.62,98.44,98.47,5821.0,98.3472,98.4671,98.2873,98.3173,5821.0
2025-04-02 14:05:00,98.43,98.43,98.29,98.32,7178.0,98.2774,98.2774,98.1376,98.1675,7178.0
2025-04-02 14:10:00,98.32,98.34,98.24,98.34,4142.0,98.1675,98.1875,98.0876,98.1875,4142.0
2025-04-02 14:15:00,98.3,98.31,98.17,98.18,2585.0,98.1476,98.1575,98.0178,98.0277,2585.0
2025-04-02 14:20:00,98.19,98.24,98.12,98.12,4326.0,98.0377,98.0876,97.9678,97.9678,4326.0
2025-04-02 14:25:00,98.11,98.18,97.9,97.9,3156.0,97.9579,98.0277,97.7482,97.7482,3156.0
2025-04-02 14:30:00,97.91,98.14,97.91,98.13,5658.0,97.7582,97.9878,97.7582,97.9778,5658.0
2025-04-02 14:35:00,98.15,98.42,98.15,98.41,4815.0,97.9978,98.2674,97.9978,98.2574,4815.0
2025-04-02 14:40:00,98.41,98.6,98.39,98.49,10306.0,98.2574,98.4471,98.2374,98.3373,10306.0
2025-04-02 14:45:00,98.5,98.5,98.38,98.5,7500.0,98.3472,98.3472,98.2274,98.3472,7500.0
2025-04-02 14:50:00,98.44,98.44,98.34,98.4,4180.0,98.2873,98.2873,98.1875,98.2474,4180.0
2025-04-02 14:55:00,98.36,98.36,98.01,98.02,4060.0,98.2075,98.2075,97.858,97.868,4060.0
2025-04-02 15:00:00,98.05,98.37,98.05,98.34,9733.0,97.8979,98.2174,97.8979,98.1875,9733.0
2025-04-02 15:05:00,98.33,98.37,98.26,98.33,5732.0,98.1775,98.2174,98.1076,98.1775,5732.0
2025-04-02 15:10:00,98.31,98.36,98.25,98.27,4589.0,98.1575,98.2075,98.0976,98.1176,4589.0
2025-04-02 15:15:00,98.22,98.34,98.19,98.26,4425.0,98.0677,98.1875,98.0377,98.1076,4425.0
2025-04-02 15:20:00,98.29,98.46,98.24,98.42,8729.0,98.1376,98.3073,98.0876,98.2674,8729.0
2025-04-02 15:25:00,98.4,98.52,98.34,98.46,3076.0,98.2474,98.3672,98.1875,98.3073,3076.0
2025-04-02 15:30:00,98.4,98.61,98.37,98.59,10058.0,98.2474,98.4571,98.2174,98.4371,10058.0
2025-04-02 15:35:00,98.55,98.66,98.45,98.57,12066.0,98.3972,98.507,98.2973,98.4171,12066.0
2025-04-02 15:40:00,98.57,98.72,98.49,98.72,73100.0,98.4171,98.5669,98.3373,98.5669,73100.0
2025-04-02 15:45:00,98.7,98.77,98.62,98.72,53813.0,98.5469,98.6168,98.4671,98.5669,53813.0
2025-04-02 15:50:00,98.73,98.84,98.55,98.81,40601.0,98.5769,98.6867,98.3972,98.6568,40601.0
2025-04-02 15:55:00,98.81,98.87,98.76,98.81,214438.0,98.6568,98.7167,98.6068,98.6568,214438.0
2025-04-03 09:30:00,94.66,94.88,94.34,94.7,31550.0,94.5132,94.7329,94.1937,94.5531,31550.0
2025-04-03 09:35:00,94.72,94.78,93.96,94.2,33119.0,94.5731,94.633,93.8143,94.0539,33119.0
2025-04-03 09:40:00,94.25,94.31,93.54,93.65,34168.0,94.1038,94.1637,93.3949,93.5048,34168.0
2025-04-03 09:45:00,93.6,93.61,93.07,93.12,33453.0,93.4548,93.4648,92.9257,92.9756,33453.0
2025-04-03 09:50:00,93.21,93.54,92.99,93.11,16175.0,93.0655,93.3949,92.8458,92.9656,16175.0
2025-04-03 09:55:00,93.11,93.16,92.6,92.92,125979.0,92.9656,93.0155,92.4564,92.7759,125979.0
2025-04-03 10:00:00,92.86,92.94,92.41,92.46,20938.0,92.716,92.7959,92.2667,92.3166,20938.0
2025-04-03 10:05:00,92.51,92.77,92.42,92.61,17902.0,92.3665,92.6261,92.2767,92.4664,17902.0
2025-04-03 10:10:00,92.53,92.64,92.29,92.29,25926.0,92.3865,92.4963,92.1469,92.1469,25926.0
2025-04-03 10:15:00,92.29,92.37,91.94,91.95,27873.0,92.1469,92.2268,91.7974,91.8074,27873.0
2025-04-03 10:20:00,91.91,91.94,91.73,91.75,24514.0,91.7675,91.7974,91.5877,91.6077,24514.0
2025-04-03 10:25:00,91.79,92.02,91.74,91.88,26382.0,91.6477,91.8773,91.5977,91.7375,26382.0
2025-04-03 10:30:00,91.84,91.97,91.67,91.71,24100.0,91.6976,91.8274,91.5278,91.5678,24100.0
2025-04-03 10:35:00,91.74,91.9,91.72,91.73,28118.0,91.5977,91.7575,91.5778,91.5877,28118.0
2025-04-03 10:40:00,91.73,91.83,91.5,91.78,38724.0,91.5877,91.6876,91.3581,91.6377,38724.0
2025-04-03 10:45:00,91.78,91.78,91.43,91.44,41316.0,91.6377,91.6377,91.2882,91.2982,41316.0
2025-04-03 10:50:00,91.46,91.46,91.15,91.26,79489.0,91.3182,91.3182,91.0086,91.1185,79489.0
2025-04-03 10:55:00,91.28,91.53,91.24,91.28,48371.0,91.1384,91.3881,91.0985,91.1384,48371.0
2025-04-03 11:00:00,91.26,91.6,91.23,91.59,28821.0,91.1185,91.4579,91.0885,91.448,28821.0
2025-04-03 11:05:00,91.59,91.61,91.44,91.61,25882.0,91.448,91.4679,91.2982,91.4679,25882.0
2025-04-03 11:10:00,91.61,92.22,91.61,92.04,25840.0,91.4679,92.077,91.4679,91.8973,25840.0
2025-04-03 11:15:00,92.08,92.55,92.08,92.33,169547.0,91.9372,92.4065,91.9372,92.1868,169547.0
2025-04-03 11:20:00,92.34,92.4,92.08,92.18,19096.0,92.1968,92.2567,91.9372,92.037,19096.0
2025-04-03 11:25:00,92.21,92.31,92.12,92.14,12154.0,92.067,92.1668,91.9771,91.9971,12154.0
2025-04-03 11:30:00,92.14,92.39,92.08,92.31,16769.0,91.9971,92.2467,91.9372,92.1668,16769.0
2025-04-03 11:35:00,92.32,92.4,92.17,92.37,6141.0,92.1768,92.2567,92.0271,92.2268,6141.0
2025-04-03 11:40:00,92.4,92.63,92.4,92.53,132755.0,92.2567,92.4863,92.2567,92.3865,132755.0
2025-04-03 11:45:00,92.49,92.57,92.27,92.39,12187.0,92.3466,92.4264,92.1269,92.2467,12187.0
2025-04-03 11:50:00,92.37,92.47,92.22,92.47,6966.0,92.2268,92.3266,92.077,92.3266,6966.0
2025-04-03 11:55:00,92.5,92.74,92.46,92.65,8020.0,92.3566,92.5962,92.3166,92.5063,8020.0
2025-04-03 12:00:00,92.63,92.88,92.6,92.72,12805.0,92.4863,92.736,92.4564,92.5762,12805.0
2025-04-03 12:05:00,92.77,92.9,92.71,92.78,9635.0,92.6261,92.7559,92.5662,92.6361,9635.0
2025-04-03 12:10:00,92.81,93.16,92.78,93.09,25697.0,92.6661,93.0155,92.6361,92.9456,25697.0
2025-04-03 12:15:00,93.11,93.3,93.04,93.26,11843.0,92.9656,93.1553,92.8957,93.1154,11843.0
2025-04-03 12:20:00,93.26,93.34,93.12,93.23,18289.0,93.1154,93.1952,92.9756,93.0854,18289.0
2025-04-03 12:25:00,93.2,93.54,93.11,93.54,14886.0,93.0555,93.3949,92.9656,93.3949,14886.0
2025-04-03 12:30:00,93.55,93.61,93.25,93.26,15286.0,93.4049,93.4648,93.1054,93.1154,15286.0
2025-04-03 12:35:00,93.27,93.34,93.15,93.26,13091.0,93.1254,93.1952,93.0055,93.1154,13091.0
2025-04-03 12:40:00,93.3,93.54,93.25,93.28,12393.0,93.1553,93.3949,93.1054,93.1353,12393.0
2025-04-03 12:45:00,93.31,93.46,93.26,93.45,11294.0,93.1653,93.3151,93.1154,93.3051,11294.0
2025-04-03 12:50:00,93.42,93.45,92.92,92.98,10518.0,93.2751,93.3051,92.7759,92.8358,10518.0
2025-04-03 12:55:00,93.0,93.02,92.91,92.95,20773.0,92.8558,92.8757,92.7659,92.8059,20773.0
2025-04-03 13:00:00,92.99,93.07,92.87,92.93,10183.0,92.8458,92.9257,92.726,92.7859,10183.0
2025-04-03 13:05:00,92.97,93.11,92.9,92.91,8565.0,92.8258,92.9656,92.7559,92.7659,8565.0
2025-04-03 13:10:00,92.84,92.92,92.71,92.75,11002.0,92.696,92.7759,92.5662,92.6062,11002.0
2025-04-03 13:15:00,92.75,92.78,92.6,92.66,7895.0,92.6062,92.6361,92.4564,92.5163,7895.0
2025-04-03 13:20:00,92.65,92.7,92.34,92.42,10025.0,92.5063,92.5562,92.1968,92.2767,10025.0
2025-04-03 13:25:00,92.4,92.49,92.38,92.46,6614.0,92.2567,92.3466,92.2367,92.3166,6614.0
2025-04-03 13:30:00,92.44,92.55,92.38,92.52,5442.0,92.2966,92.4065,92.2367,92.3765,5442.0
2025-04-03 13:35:00,92.56,92.75,92.56,92.67,5037.0,92.4165,92.6062,92.4165,92.5263,5037.0
2025-04-03 13:40:00,92.7,92.84,92.66,92.83,5288.0,92.5562,92.696,92.5163,92.686,5288.0
2025-04-03 13:45:00,92.82,92.82,92.62,92.67,13698.0,92.6761,92.6761,92.4764,92.5263,13698.0
2025-04-03 13:50:00,92.7,92.79,92.63,92.75,12080.0,92.5562,92.6461,92.4863,92.6062,12080.0
2025-04-03 13:55:00,92.73,92.75,92.54,92.54,14737.0,92.5862,92.6062,92.3965,92.3965,14737.0
2025-04-03 14:00:00,92.58,92.75,92.57,92.61,4917.0,92.4364,92.6062,92.4264,92.4664,4917.0
2025-04-03 14:05:00,92.59,92.59,92.44,92.45,5315.0,92.4464,92.4464,92.2966,92.3066,5315.0
2025-04-03 14:10:00,92.47,92.47,92.2,92.21,6736.0,92.3266,92.3266,92.057,92.067,6736.0
2025-04-03 14:15:00,92.23,92.28,92.14,92.2,10934.0,92.087,92.1369,91.9971,92.057,10934.0
2025-04-03 14:20:00,92.2,92.43,92.15,92.3,10267.0,92.057,92.2867,92.0071,92.1569,10267.0
2025-04-03 14:25:00,92.35,92.39,92.26,92.3,7546.0,92.2068,92.2467,92.1169,92.1569,7546.0
2025-04-03 14:30:00,92.35,92.5,92.09,92.16,20983.0,92.2068,92.3566,91.9472,92.0171,20983.0
2025-04-03 14:35:00,92.18,92.4,92.18,92.31,6366.0,92.037,92.2567,92.037,92.1668,6366.0
2025-04-03 14:40:00,92.3,92.5,92.27,92.48,19838.0,92.1569,92.3566,92.1269,92.3366,19838.0
2025-04-03 14:45:00,92.45,92.52,92.33,92.52,21130.0,92.3066,92.3765,92.1868,92.3765,21130.0
2025-04-03 14:50:00,92.49,92.51,92.34,92.37,8494.0,92.3466,92.3665,92.1968,92.2268,8494.0
2025-04-03 14:55:00,92.34,92.56,92.34,92.5,21762.0,92.1968,92.4165,92.1968,92.3566,21762.0
2025-04-03 15:00:00,92.48,92.57,92.33,92.51,19263.0,92.3366,92.4264,92.1868,92.3665,19263.0
2025-04-03 15:05:00,92.49,92.68,92.49,92.53,15628.0,92.3466,92.5363,92.3466,92.3865,15628.0
2025-04-03 15:10:00,92.54,92.58,92.37,92.37,64026.0,92.3965,92.4364,92.2268,92.2268,64026.0
2025-04-03 15:15:00,92.36,92.36,91.82,92.12,76504.0,92.2168,92.2168,91.6776,91.9771,76504.0
2025-04-03 15:20:00,92.14,92.27,92.0,92.17,21596.0,91.9971,92.1269,91.8573,92.0271,21596.0
2025-04-03 15:25:00,92.16,92.28,92.05,92.17,42384.0,92.0171,92.1369,91.9072,92.0271,42384.0
2025-04-03 15:30:00,92.18,92.18,91.96,91.98,96131.0,92.037,92.037,91.8174,91.8374,96131.0
2025-04-03 15:35:00,91.98,92.22,91.81,92.1,170390.0,91.8374,92.077,91.6676,91.9572,170390.0
2025-04-03 15:40:00,92.09,92.19,91.99,92.12,46911.0,91.9472,92.047,91.8473,91.9771,46911.0
2025-04-03 15:45:00,92.14,92.15,91.82,92.0,62153.0,91.9971,92.0071,91.6776,91.8573,62153.0
2025-04-03 15:50:00,91.99,92.15,91.86,92.15,70441.0,91.8473,92.0071,91.7175,92.0071,70441.0
2025-04-03 15:55:00,92.16,92.16,91.73,91.81,687998.0,92.0171,92.0171,91.5877,91.6676,687998.0
2025-04-04 09:30:00,89.22,89.73,89.06,89.54,79399.0,89.0816,89.5908,88.9219,89.4011,79399.0
2025-04-04 09:35:00,89.64,90.06,89.41,90.06,49747.0,89.501,89.9203,89.2713,89.9203,49747.0
2025-04-04 09:40:00,89.92,90.02,89.52,89.69,18845.0,89.7806,89.8804,89.3812,89.5509,18845.0
2025-04-04 09:45:00,89.76,90.62,89.76,90.29,60170.0,89.6208,90.4795,89.6208,90.15,60170.0
2025-04-04 09:50:00,90.25,90.98,90.24,90.56,44470.0,90.11,90.8389,90.1001,90.4196,44470.0
2025-04-04 09:55:00,90.55,91.39,90.45,91.07,82157.0,90.4096,91.2483,90.3097,90.9288,82157.0
2025-04-04 10:00:00,91.03,91.42,90.9,91.25,69738.0,90.8888,91.2782,90.759,91.1085,69738.0
2025-04-04 10:05:00,91.19,91.34,90.86,91.1,33156.0,91.0486,91.1984,90.7191,90.9587,33156.0
2025-04-04 10:10:00,91.08,91.1,90.58,90.75,29586.0,90.9388,90.9587,90.4395,90.6093,29586.0
2025-04-04 10:15:00,90.73,91.04,90.7,90.84,15894.0,90.5893,90.8988,90.5593,90.6991,15894.0
2025-04-04 10:20:00,90.83,91.0,90.64,90.9,25261.0,90.6891,90.8589,90.4994,90.759,25261.0
2025-04-04 10:25:00,90.93,90.98,90.67,90.72,25086.0,90.789,90.8389,90.5294,90.5793,25086.0
2025-04-04 10:30:00,90.65,90.92,90.29,90.35,32253.0,90.5094,90.779,90.15,90.2099,32253.0
2025-04-04 10:35:00,90.36,90.55,90.08,90.48,33116.0,90.2199,90.4096,89.9403,90.3397,33116.0
2025-04-04 10:40:00,90.47,90.48,90.1,90.15,19522.0,90.3297,90.3397,89.9603,90.0102,19522.0
2025-04-04 10:45:00,90.14,90.15,89.63,89.72,44142.0,90.0002,90.0102,89.491,89.5809,44142.0
2025-04-04 10:50:00,89.74,90.42,89.38,90.3,44763.0,89.6008,90.2798,89.2414,90.16,44763.0
2025-04-04 10:55:00,90.27,90.88,90.14,90.76,33960.0,90.13,90.7391,90.0002,90.6192,33960.0
2025-04-04 11:00:00,90.72,92.27,90.67,92.18,67958.0,90.5793,92.1269,90.5294,92.037,67958.0
2025-04-04 11:05:00,92.21,92.95,92.04,92.71,52178.0,92.067,92.8059,91.8973,92.5662,52178.0
2025-04-04 11:10:00,92.77,93.97,92.63,93.87,46445.0,92.6261,93.8243,92.4863,93.7244,46445.0
2025-04-04 11:15:00,93.92,94.7,93.92,94.33,67122.0,93.7743,94.5531,93.7743,94.1837,67122.0
2025-04-04 11:20:00,94.4,95.28,94.27,95.21,119597.0,94.2536,95.1322,94.1238,95.0623,119597.0
2025-04-04 11:25:00,95.19,95.2,93.28,93.28,118401.0,95.0424,95.0524,93.1353,93.1353,118401.0
2025-04-04 11:30:00,93.3,93.51,92.93,93.06,79390.0,93.1553,93.365,92.7859,92.9157,79390.0
2025-04-04 11:35:00,92.95,93.04,92.5,92.83,55200.0,92.8059,92.8957,92.3566,92.686,55200.0
2025-04-04 11:40:00,92.81,93.46,92.79,93.15,72410.0,92.6661,93.3151,92.6461,93.0055,72410.0
2025-04-04 11:45:00,93.16,93.53,92.89,93.44,86295.0,93.0155,93.385,92.7459,93.2951,86295.0
2025-04-04 11:50:00,93.44,93.69,93.12,93.2,40169.0,93.2951,93.5447,92.9756,93.0555,40169.0
2025-04-04 11:55:00,93.26,93.48,92.86,92.92,28368.0,93.1154,93.335,92.716,92.7759,28368.0
2025-04-04 12:00:00,92.93,93.41,92.93,93.06,40236.0,92.7859,93.2651,92.7859,92.9157,40236.0
2025-04-04 12:05:00,93.07,93.73,93.07,93.36,76000.0,92.9257,93.5846,92.9257,93.2152,76000.0
2025-04-04 12:10:00,93.34,93.87,93.34,93.77,54455.0,93.1952,93.7244,93.1952,93.6246,54455.0
2025-04-04 12:15:00,93.78,93.79,93.07,93.23,49068.0,93.6346,93.6446,92.9257,93.0854,49068.0
2025-04-04 12:20:00,93.23,93.35,93.0,93.15,17506.0,93.0854,93.2052,92.8558,93.0055,17506.0
2025-04-04 12:25:00,93.17,93.21,92.99,93.06,20264.0,93.0255,93.0655,92.8458,92.9157,20264.0
2025-04-04 12:30:00,93.09,93.14,92.8,92.9,15105.0,92.9456,92.9956,92.6561,92.7559,15105.0
2025-04-04 12:35:00,92.89,93.56,92.85,93.43,29087.0,92.7459,93.4149,92.706,93.2851,29087.0
2025-04-04 12:40:00,93.48,93.65,93.07,93.07,30457.0,93.335,93.5048,92.9257,92.9257,30457.0
2025-04-04 12:45:00,93.03,93.14,92.94,92.97,38421.0,92.8857,92.9956,92.7959,92.8258,38421.0
2025-04-04 12:50:00,92.98,93.12,92.81,92.98,19194.0,92.8358,92.9756,92.6661,92.8358,19194.0
2025-04-04 12:55:00,93.0,93.31,92.91,92.91,35701.0,92.8558,93.1653,92.7659,92.7659,35701.0
2025-04-04 13:00:00,92.95,93.37,92.84,93.09,23588.0,92.8059,93.2252,92.696,92.9456,23588.0
2025-04-04 13:05:00,93.13,93.21,92.93,93.05,20724.0,92.9856,93.0655,92.7859,92.9057,20724.0
2025-04-04 13:10:00,93.03,93.07,92.75,92.81,22809.0,92.8857,92.9257,92.6062,92.6661,22809.0
2025-04-04 13:15:00,92.73,92.9,92.44,92.79,24849.0,92.5862,92.7559,92.2966,92.6461,24849.0
2025-04-04 13:20:00,92.83,93.35,92.81,93.3,48844.0,92.686,93.2052,92.6661,93.1553,48844.0
2025-04-04 13:25:00,93.31,93.64,93.31,93.53,31907.0,93.1653,93.4948,93.1653,93.385,31907.0
2025-04-04 13:30:00,93.51,93.52,93.13,93.34,30913.0,93.365,93.375,92.9856,93.1952,30913.0
2025-04-04 13:35:00,93.36,93.86,93.34,93.72,45235.0,93.2152,93.7144,93.1952,93.5747,45235.0
2025-04-04 13:40:00,93.72,94.21,93.69,93.76,23544.0,93.5747,94.0639,93.5447,93.6146,23544.0
2025-04-04 13:45:00,93.84,94.37,93.63,94.33,32953.0,93.6945,94.2237,93.4848,94.1837,32953.0
2025-04-04 13:50:00,94.33,94.33,93.88,94.01,25290.0,94.1837,94.1837,93.7344,93.8642,25290.0
2025-04-04 13:55:00,94.03,94.24,93.68,94.23,39907.0,93.8842,94.0939,93.5347,94.0839,39907.0
2025-04-04 14:00:00,94.29,94.51,94.13,94.23,34799.0,94.1438,94.3634,93.984,94.0839,34799.0
2025-04-04 14:05:00,94.21,94.25,93.81,93.89,21843.0,94.0639,94.1038,93.6645,93.7444,21843.0
2025-04-04 14:10:00,93.9,94.11,93.79,93.89,30058.0,93.7544,93.9641,93.6446,93.7444,30058.0
2025-04-04 14:15:00,93.89,93.99,93.76,93.89,32373.0,93.7444,93.8442,93.6146,93.7444,32373.0
2025-04-04 14:20:00,93.96,94.03,93.52,93.53,20440.0,93.8143,93.8842,93.375,93.385,20440.0
2025-04-04 14:25:00,93.55,93.55,93.12,93.2,44027.0,93.4049,93.4049,92.9756,93.0555,44027.0
2025-04-04 14:30:00,93.19,93.35,93.04,93.11,32585.0,93.0455,93.2052,92.8957,92.9656,32585.0
2025-04-04 14:35:00,93.14,93.21,92.82,93.01,48965.0,92.9956,93.0655,92.6761,92.8658,48965.0
2025-04-04 14:40:00,93.02,93.09,92.65,92.65,22169.0,92.8757,92.9456,92.5063,92.5063,22169.0
2025-04-04 14:45:00,92.67,93.15,92.64,93.11,148492.0,92.5263,93.0055,92.4963,92.9656,148492.0
2025-04-04 14:50:00,93.14,93.28,92.83,93.15,40149.0,92.9956,93.1353,92.686,93.0055,40149.0
2025-04-04 14:55:00,93.13,93.32,92.73,92.97,32876.0,92.9856,93.1753,92.5862,92.8258,32876.0
2025-04-04 15:00:00,92.95,93.08,92.62,92.8,26657.0,92.8059,92.9357,92.4764,92.6561,26657.0
2025-04-04 15:05:00,92.83,92.92,92.65,92.87,20590.0,92.686,92.7759,92.5063,92.726,20590.0
2025-04-04 15:10:00,92.89,93.54,92.83,93.47,71062.0,92.7459,93.3949,92.686,93.325,71062.0
2025-04-04 15:15:00,93.46,93.46,93.02,93.14,44929.0,93.3151,93.3151,92.8757,92.9956,44929.0
2025-04-04 15:20:00,93.13,94.0,93.13,93.85,79253.0,92.9856,93.8542,92.9856,93.7045,79253.0
2025-04-04 15:25:00,93.86,94.01,93.54,93.74,63522.0,93.7144,93.8642,93.3949,93.5946,63522.0
2025-04-04 15:30:00,93.7,94.08,93.69,94.06,59193.0,93.5547,93.9341,93.5447,93.9141,59193.0
2025-04-04 15:35:00,94.03,94.32,93.61,93.79,60280.0,93.8842,94.1737,93.4648,93.6446,60280.0
2025-04-04 15:40:00,93.82,93.93,93.44,93.57,44944.0,93.6745,93.7843,93.2951,93.4249,44944.0
2025-04-04 15:45:00,93.63,93.98,93.27,93.27,69308.0,93.4848,93.8343,93.1254,93.1254,69308.0
2025-04-04 15:50:00,93.27,93.3,92.64,92.75,177122.0,93.1254,93.1553,92.4963,92.6062,177122.0
2025-04-04 15:55:00,92.73,92.94,92.53,92.88,440642.0,92.5862,92.7959,92.3865,92.736,440642.0
2025-04-07 09:30:00,89.71,90.42,89.63,89.9,62279.0,89.5709,90.2798,89.491,89.7606,62279.0
2025-04-07 09:35:00,89.9,89.9,89.15,89.81,22876.0,89.7606,89.7606,89.0117,89.6707,22876.0
2025-04-07 09:40:00,89.77,89.77,88.85,89.3,19478.0,89.6308,89.6308,88.7122,89.1615,19478.0
2025-04-07 09:45:00,89.29,90.3,89.11,89.88,34210.0,89.1515,90.16,88.9718,89.7406,34210.0
2025-04-07 09:50:00,89.92,90.68,89.88,90.45,49743.0,89.7806,90.5394,89.7406,90.3097,49743.0
2025-04-07 09:55:00,90.51,91.22,90.46,91.12,26181.0,90.3696,91.0785,90.3197,90.9787,26181.0
2025-04-07 10:00:00,91.06,91.17,89.99,90.1,78507.0,90.9188,91.0286,89.8504,89.9603,78507.0
2025-04-07 10:05:00,90.1,90.26,89.39,89.48,165917.0,89.9603,90.12,89.2514,89.3412,165917.0
2025-04-07 10:10:00,89.48,93.84,89.48,93.45,58946.0,89.3412,93.6945,89.3412,93.3051,58946.0
2025-04-07 10:15:00,93.51,95.26,93.35,93.95,39165.0,93.365,95.1123,93.2052,93.8043,39165.0
2025-04-07 10:20:00,94.12,94.12,90.74,90.74,40472.0,93.974,93.974,90.5993,90.5993,40472.0
2025-04-07 10:25:00,91.04,91.57,90.42,90.51,7123.0,90.8988,91.428,90.2798,90.3696,7123.0
2025-04-07 10:30:00,90.26,91.43,90.0,90.66,13659.0,90.12,91.2882,89.8604,90.5194,13659.0
2025-04-07 10:35:00,90.55,90.55,89.65,89.77,5734.0,90.4096,90.4096,89.511,89.6308,5734.0
2025-04-07 10:40:00,90.0,90.43,89.55,90.39,11823.0,89.8604,90.2898,89.4111,90.2498,11823.0
2025-04-07 10:45:00,90.39,90.71,90.27,90.52,10509.0,90.2498,90.5693,90.13,90.3796,10509.0
2025-04-07 10:50:00,90.54,92.37,90.54,92.19,18127.0,90.3996,92.2268,90.3996,92.047,18127.0
2025-04-07 10:55:00,92.08,92.13,91.5,91.83,32673.0,91.9372,91.9871,91.3581,91.6876,32673.0
2025-04-07 11:00:00,91.82,92.56,91.55,92.28,15914.0,91.6776,92.4165,91.408,92.1369,15914.0
2025-04-07 11:05:00,92.22,92.22,90.95,91.02,12090.0,92.077,92.077,90.809,90.8788,12090.0
2025-04-07 11:10:00,90.98,91.41,90.04,90.11,18848.0,90.8389,91.2682,89.9004,89.9703,18848.0
2025-04-07 11:15:00,90.02,90.2,89.29,90.16,55796.0,89.8804,90.0601,89.1515,90.0202,55796.0
2025-04-07 11:20:00,90.04,90.53,89.39,89.48,25529.0,89.9004,90.3896,89.2514,89.3412,25529.0
2025-04-07 11:25:00,89.51,89.63,89.12,89.18,11518.0,89.3712,89.491,88.9818,89.0417,11518.0
2025-04-07 11:30:00,89.35,89.58,89.23,89.42,26053.0,89.2114,89.4411,89.0916,89.2813,26053.0
2025-04-07 11:35:00,89.46,90.11,89.41,89.76,14690.0,89.3213,89.9703,89.2713,89.6208,14690.0
2025-04-07 11:40:00,89.75,90.87,89.74,90.79,22102.0,89.6108,90.7291,89.6008,90.6492,22102.0
2025-04-07 11:45:00,90.66,90.68,90.29,90.39,15352.0,90.5194,90.5394,90.15,90.2498,15352.0
2025-04-07 11:50:00,90.57,90.75,90.11,90.27,10511.0,90.4295,90.6093,89.9703,90.13,10511.0
2025-04-07 11:55:00,90.27,90.64,90.23,90.38,38054.0,90.13,90.4994,90.0901,90.2398,38054.0
2025-04-07 12:00:00,90.06,90.26,90.06,90.19,1419.0,89.9203,90.12,89.9203,90.0501,1419.0
2025-04-07 12:05:00,90.11,90.21,89.75,89.84,4322.0,89.9703,90.0701,89.6108,89.7007,4322.0
2025-04-07 12:10:00,89.8,90.05,89.56,89.91,7005.0,89.6607,89.9104,89.4211,89.7706,7005.0
2025-04-07 12:15:00,89.88,90.04,89.72,90.03,6663.0,89.7406,89.9004,89.5809,89.8904,6663.0
2025-04-07 12:20:00,90.02,90.02,89.55,89.91,3286.0,89.8804,89.8804,89.4111,89.7706,3286.0
2025-04-07 12:25:00,89.93,90.62,89.93,90.31,11925.0,89.7905,90.4795,89.7905,90.1699,11925.0
2025-04-07 12:30:00,90.3,90.66,90.21,90.58,16616.0,90.16,90.5194,90.0701,90.4395,16616.0
2025-04-07 12:35:00,90.55,90.56,90.27,90.44,9087.0,90.4096,90.4196,90.13,90.2997,9087.0
2025-04-07 12:40:00,90.33,90.49,89.84,89.94,8299.0,90.1899,90.3497,89.7007,89.8005,8299.0
2025-04-07 12:45:00,89.93,89.96,89.55,89.78,16541.0,89.7905,89.8205,89.4111,89.6408,16541.0
2025-04-07 12:50:00,89.82,89.95,89.64,89.83,6298.0,89.6807,89.8105,89.501,89.6907,6298.0
2025-04-07 12:55:00,89.95,89.98,89.31,89.51,14579.0,89.8105,89.8405,89.1715,89.3712,14579.0
2025-04-07 13:00:00,89.7,91.03,89.7,89.89,26341.0,89.5609,90.8888,89.5609,89.7506,26341.0
2025-04-07 13:05:00,89.91,90.08,89.68,89.81,30003.0,89.7706,89.9403,89.5409,89.6707,30003.0
2025-04-07 13:10:00,89.79,90.52,89.66,90.52,35820.0,89.6508,90.3796,89.521,90.3796,35820.0
2025-04-07 13:15:00,90.43,90.93,90.4,90.84,23034.0,90.2898,90.789,90.2598,90.6991,23034.0
2025-04-07 13:20:00,90.86,91.03,90.5,90.86,7635.0,90.7191,90.8888,90.3597,90.7191,7635.0
2025-04-07 13:25:00,90.69,91.31,90.54,91.19,22924.0,90.5494,91.1684,90.3996,91.0486,22924.0
2025-04-07 13:30:00,91.14,91.14,90.65,90.86,8071.0,90.9987,90.9987,90.5094,90.7191,8071.0
2025-04-07 13:35:00,90.92,91.33,90.74,91.19,12450.0,90.779,91.1884,90.5993,91.0486,12450.0
2025-04-07 13:40:00,91.24,91.51,90.82,91.4,9856.0,91.0985,91.3681,90.6792,91.2583,9856.0
2025-04-07 13:45:00,91.63,92.03,91.27,91.73,29389.0,91.4879,91.8873,91.1285,91.5877,29389.0
2025-04-07 13:50:00,91.73,91.93,91.62,91.82,21376.0,91.5877,91.7874,91.4779,91.6776,21376.0
2025-04-07 13:55:00,91.78,91.94,91.51,91.82,62776.0,91.6377,91.7974,91.3681,91.6776,62776.0
2025-04-07 14:00:00,91.88,92.03,91.36,91.46,41601.0,91.7375,91.8873,91.2183,91.3182,41601.0
2025-04-07 14:05:00,91.4,91.46,91.11,91.2,11960.0,91.2583,91.3182,90.9687,91.0586,11960.0
2025-04-07 14:10:00,91.3,91.64,90.97,91.08,17071.0,91.1584,91.4979,90.8289,90.9388,17071.0
2025-04-07 14:15:00,91.07,91.53,91.07,91.4,8095.0,90.9288,91.3881,90.9288,91.2583,8095.0
2025-04-07 14:20:00,91.26,91.49,91.02,91.2,14911.0,91.1185,91.3481,90.8788,91.0586,14911.0
2025-04-07 14:25:00,91.17,91.17,90.44,90.56,44547.0,91.0286,91.0286,90.2997,90.4196,44547.0
2025-04-07 14:30:00,90.6,90.9,90.6,90.79,7951.0,90.4595,90.759,90.4595,90.6492,7951.0
2025-04-07 14:35:00,90.75,91.19,90.75,91.04,28026.0,90.6093,91.0486,90.6093,90.8988,28026.0
2025-04-07 14:40:00,91.05,91.22,90.89,90.96,13426.0,90.9088,91.0785,90.749,90.8189,13426.0
2025-04-07 14:45:00,90.9,91.0,90.53,90.73,11167.0,90.759,90.8589,90.3896,90.5893,11167.0
2025-04-07 14:50:00,90.7,90.79,90.28,90.3,19312.0,90.5593,90.6492,90.14,90.16,19312.0
2025-04-07 14:55:00,90.28,90.36,90.07,90.15,13510.0,90.14,90.2199,89.9303,90.0102,13510.0
2025-04-07 15:00:00,90.3,90.74,90.11,90.37,21422.0,90.16,90.5993,89.9703,90.2299,21422.0
2025-04-07 15:05:00,90.36,90.38,90.06,90.15,8490.0,90.2199,90.2398,89.9203,90.0102,8490.0
2025-04-07 15:10:00,90.05,90.31,89.97,90.11,17141.0,89.9104,90.1699,89.8305,89.9703,17141.0
2025-04-07 15:15:00,90.08,90.52,89.77,90.46,23804.0,89.9403,90.3796,89.6308,90.3197,23804.0
2025-04-07 15:20:00,90.48,90.55,90.04,90.16,14890.0,90.3397,90.4096,89.9004,90.0202,14890.0
2025-04-07 15:25:00,90.2,90.24,89.74,89.74,14665.0,90.0601,90.1001,89.6008,89.6008,14665.0
2025-04-07 15:30:00,89.76,90.75,89.76,90.5,32169.0,89.6208,90.6093,89.6208,90.3597,32169.0
2025-04-07 15:35:00,90.58,90.65,90.05,90.05,51924.0,90.4395,90.5094,89.9104,89.9104,51924.0
2025-04-07 15:40:00,90.05,90.08,89.37,89.41,44099.0,89.9104,89.9403,89.2314,89.2713,44099.0
2025-04-07 15:45:00,89.42,89.64,89.32,89.64,39958.0,89.2813,89.501,89.1815,89.501,39958.0
2025-04-07 15:50:00,89.59,89.86,89.39,89.81,51393.0,89.4511,89.7206,89.2514,89.6707,51393.0
2025-04-07 15:55:00,89.86,90.1,89.79,90.07,402876.0,89.7206,89.9603,89.6508,89.9303,402876.0
2025-04-08 09:30:00,92.11,92.37,90.91,91.05,67356.0,91.9672,92.2268,90.769,90.9088,67356.0
2025-04-08 09:35:00,90.96,91.2,90.31,91.05,22972.0,90.8189,91.0586,90.1699,90.9088,22972.0
2025-04-08 09:40:00,91.05,91.23,90.82,90.91,6582.0,90.9088,91.0885,90.6792,90.769,6582.0
2025-04-08 09:45:00,90.94,91.13,90.75,91.01,8950.0,90.799,90.9887,90.6093,90.8689,8950.0
2025-04-08 09:50:00,90.98,91.22,90.6,91.18,12240.0,90.8389,91.0785,90.4595,91.0386,12240.0
2025-04-08 09:55:00,91.09,91.6,91.0,91.38,17154.0,90.9487,91.4579,90.8589,91.2383,17154.0
2025-04-08 10:00:00,91.43,91.88,91.34,91.58,11711.0,91.2882,91.7375,91.1984,91.438,11711.0
2025-04-08 10:05:00,91.59,91.8,91.44,91.8,8570.0,91.448,91.6576,91.2982,91.6576,8570.0
2025-04-08 10:10:00,91.85,92.09,91.73,92.03,9413.0,91.7076,91.9472,91.5877,91.8873,9413.0
2025-04-08 10:15:00,92.02,92.4,91.92,92.09,31075.0,91.8773,92.2567,91.7775,91.9472,31075.0
2025-04-08 10:20:00,92.13,92.13,91.68,91.77,10589.0,91.9871,91.9871,91.5378,91.6277,10589.0
2025-04-08 10:25:00,91.79,92.12,91.79,92.12,6055.0,91.6477,91.9771,91.6477,91.9771,6055.0
2025-04-08 10:30:00,92.03,92.29,91.95,92.29,6261.0,91.8873,92.1469,91.8074,92.1469,6261.0
2025-04-08 10:35:00,92.3,92.38,92.16,92.37,4390.0,92.1569,92.2367,92.0171,92.2268,4390.0
2025-04-08 10:40:00,92.27,92.28,91.7,91.7,6819.0,92.1269,92.1369,91.5578,91.5578,6819.0
2025-04-08 10:45:00,91.79,92.05,91.71,91.93,4765.0,91.6477,91.9072,91.5678,91.7874,4765.0
2025-04-08 10:50:00,91.88,91.98,91.65,91.65,14197.0,91.7375,91.8374,91.5079,91.5079,14197.0
2025-04-08 10:55:00,91.54,91.6,91.11,91.11,15241.0,91.398,91.4579,90.9687,90.9687,15241.0
2025-04-08 11:00:00,91.12,91.37,91.12,91.14,3750.0,90.9787,91.2283,90.9787,90.9987,3750.0
2025-04-08 11:05:00,91.04,91.15,90.91,91.03,4444.0,90.8988,91.0086,90.769,90.8888,4444.0
2025-04-08 11:10:00,91.04,91.04,90.72,90.78,6360.0,90.8988,90.8988,90.5793,90.6392,6360.0
2025-04-08 11:15:00,90.69,90.7,90.46,90.7,3003.0,90.5494,90.5593,90.3197,90.5593,3003.0
2025-04-08 11:20:00,90.76,90.87,90.51,90.51,9217.0,90.6192,90.7291,90.3696,90.3696,9217.0
2025-04-08 11:25:00,90.47,90.73,90.47,90.53,16833.0,90.3297,90.5893,90.3297,90.3896,16833.0
2025-04-08 11:30:00,90.52,90.69,90.52,90.64,3256.0,90.3796,90.5494,90.3796,90.4994,3256.0
2025-04-08 11:35:00,90.63,91.01,90.51,91.01,7080.0,90.4895,90.8689,90.3696,90.8689,7080.0
2025-04-08 11:40:00,91.14,91.14,91.01,91.02,1106.0,90.9987,90.9987,90.8689,90.8788,1106.0
2025-04-08 11:45:00,91.05,91.18,90.77,90.77,18749.0,90.9088,91.0386,90.6292,90.6292,18749.0
2025-04-08 11:50:00,90.87,90.91,90.65,90.86,3359.0,90.7291,90.769,90.5094,90.7191,3359.0
2025-04-08 11:55:00,90.89,91.07,90.84,91.04,17579.0,90.749,90.9288,90.6991,90.8988,17579.0
2025-04-08 12:00:00,91.0,91.06,90.91,90.96,2918.0,90.8589,90.9188,90.769,90.8189,2918.0
2025-04-08 12:05:00,91.03,91.13,90.88,90.92,1868.0,90.8888,90.9887,90.7391,90.779,1868.0
2025-04-08 12:10:00,90.87,91.0,90.64,90.64,5810.0,90.7291,90.8589,90.4994,90.4994,5810.0
2025-04-08 12:15:00,90.61,90.65,90.23,90.34,10616.0,90.4695,90.5094,90.0901,90.1999,10616.0
2025-04-08 12:20:00,90.32,90.38,90.12,90.12,3702.0,90.1799,90.2398,89.9802,89.9802,3702.0
2025-04-08 12:25:00,90.2,90.5,90.17,90.5,3163.0,90.0601,90.3597,90.0302,90.3597,3163.0
2025-04-08 12:30:00,90.51,90.66,90.11,90.38,7945.0,90.3696,90.5194,89.9703,90.2398,7945.0
2025-04-08 12:35:00,90.45,90.45,90.02,90.07,2003.0,90.3097,90.3097,89.8804,89.9303,2003.0
2025-04-08 12:40:00,90.07,90.07,89.57,89.69,10111.0,89.9303,89.9303,89.4311,89.5509,10111.0
2025-04-08 12:45:00,89.77,90.06,89.6,89.88,11085.0,89.6308,89.9203,89.461,89.7406,11085.0
2025-04-08 12:50:00,89.9,89.95,89.62,89.79,3343.0,89.7606,89.8105,89.481,89.6508,3343.0
2025-04-08 12:55:00,89.72,89.73,88.94,88.95,15576.0,89.5809,89.5908,88.8021,88.8121,15576.0
2025-04-08 13:00:00,88.98,89.15,88.88,88.98,8666.0,88.842,89.0117,88.7422,88.842,8666.0
2025-04-08 13:05:00,89.25,89.26,88.5,88.52,13303.0,89.1116,89.1216,88.3628,88.3827,13303.0
2025-04-08 13:10:00,88.59,88.63,88.12,88.51,6936.0,88.4526,88.4926,87.9833,88.3727,6936.0
2025-04-08 13:15:00,88.51,88.67,88.49,88.53,3750.0,88.3727,88.5325,88.3528,88.3927,3750.0
2025-04-08 13:20:00,88.4,88.42,88.24,88.34,1898.0,88.2629,88.2829,88.1032,88.203,1898.0
2025-04-08 13:25:00,88.34,88.41,88.0,88.1,4339.0,88.203,88.2729,87.8635,87.9634,4339.0
2025-04-08 13:30:00,88.08,88.34,88.08,88.16,2797.0,87.9434,88.203,87.9434,88.0233,2797.0
2025-04-08 13:35:00,88.27,88.66,88.27,88.53,7744.0,88.1331,88.5225,88.1331,88.3927,7744.0
2025-04-08 13:40:00,88.54,89.29,88.51,89.14,10237.0,88.4027,89.1515,88.3727,89.0018,10237.0
2025-04-08 13:45:00,88.94,88.94,88.67,88.68,2815.0,88.8021,88.8021,88.5325,88.5425,2815.0
2025-04-08 13:50:00,88.61,88.88,88.56,88.61,1727.0,88.4726,88.7422,88.4227,88.4726,1727.0
2025-04-08 13:55:00,88.72,88.99,88.72,88.99,16100.0,88.5824,88.852,88.5824,88.852,16100.0
2025-04-08 14:00:00,88.88,88.92,88.75,88.75,1300.0,88.7422,88.7821,88.6124,88.6124,1300.0
2025-04-08 14:05:00,88.64,88.64,88.29,88.38,2100.0,88.5025,88.5025,88.1531,88.2429,2100.0
2025-04-08 14:10:00,88.4,88.41,88.18,88.18,3267.0,88.2629,88.2729,88.0433,88.0433,3267.0
2025-04-08 14:15:00,88.32,88.62,88.22,88.59,1600.0,88.183,88.4826,88.0832,88.4526,1600.0
2025-04-08 14:20:00,88.52,88.57,88.37,88.42,2941.0,88.3827,88.4326,88.233,88.2829,2941.0
2025-04-08 14:25:00,88.31,88.32,87.9,87.9,9342.0,88.173,88.183,87.7637,87.7637,9342.0
2025-04-08 14:30:00,87.97,89.0,87.97,88.18,10521.0,87.8336,88.862,87.8336,88.0433,10521.0
2025-04-08 14:35:00,88.12,88.2,87.96,88.05,3019.0,87.9833,88.0632,87.8236,87.9135,3019.0
2025-04-08 14:40:00,88.05,88.05,87.75,87.75,2922.0,87.9135,87.9135,87.6139,87.6139,2922.0
2025-04-08 14:45:00,87.87,88.21,87.82,88.2,13618.0,87.7337,88.0732,87.6838,88.0632,13618.0
2025-04-08 14:50:00,88.16,88.3,88.03,88.06,4482.0,88.0233,88.1631,87.8935,87.9234,4482.0
2025-04-08 14:55:00,87.94,87.94,87.75,87.79,8045.0,87.8036,87.8036,87.6139,87.6539,8045.0
2025-04-08 15:00:00,87.83,87.88,87.72,87.77,3131.0,87.6938,87.7437,87.584,87.6339,3131.0
2025-04-08 15:05:00,87.74,87.76,87.34,87.34,14163.0,87.6039,87.6239,87.2046,87.2046,14163.0
2025-04-08 15:10:00,87.28,87.48,87.06,87.15,5024.0,87.1446,87.3443,86.925,87.0148,5024.0
2025-04-08 15:15:00,87.15,87.18,86.7,86.72,5581.0,87.0148,87.0448,86.5655,86.5855,5581.0
2025-04-08 15:20:00,86.81,87.13,86.73,87.08,7056.0,86.6754,86.9949,86.5955,86.945,7056.0
2025-04-08 15:25:00,87.3,87.48,87.11,87.26,59654.0,87.1646,87.3443,86.9749,87.1247,59654.0
2025-04-08 15:30:00,87.2,87.2,86.65,86.65,12882.0,87.0648,87.0648,86.5156,86.5156,12882.0
2025-04-08 15:35:00,86.62,86.62,85.83,85.89,24779.0,86.4857,86.4857,85.6969,85.7568,24779.0
2025-04-08 15:40:00,85.9,86.45,85.67,85.84,70287.0,85.7668,86.3159,85.5371,85.7069,70287.0
2025-04-08 15:45:00,85.84,85.94,85.5,85.52,78179.0,85.7069,85.8067,85.3674,85.3874,78179.0
2025-04-08 15:50:00,85.52,86.64,85.51,86.63,231896.0,85.3874,86.5056,85.3774,86.4957,231896.0
2025-04-08 15:55:00,86.56,86.87,86.3,86.83,87019.0,86.4258,86.7353,86.1662,86.6953,87019.0
2025-04-09 09:30:00,85.76,85.82,85.1,85.1,100662.0,85.627,85.6869,84.968,84.968,100662.0
2025-04-09 09:35:00,85.14,86.05,84.48,86.05,266796.0,85.008,85.9166,84.349,85.9166,266796.0
2025-04-09 09:40:00,85.92,86.49,85.6,85.6,35777.0,85.7868,86.3559,85.4673,85.4673,35777.0
2025-04-09 09:45:00,85.59,85.71,85.05,85.69,23256.0,85.4573,85.5771,84.9181,85.5571,23256.0
2025-04-09 09:50:00,85.67,86.31,85.54,85.95,27649.0,85.5371,86.1762,85.4073,85.8167,27649.0
2025-04-09 09:55:00,85.95,86.45,85.83,86.22,12996.0,85.8167,86.3159,85.6969,86.0863,12996.0
2025-04-09 10:00:00,86.22,87.12,86.1,86.93,19347.0,86.0863,86.9849,85.9665,86.7952,19347.0
2025-04-09 10:05:00,86.86,86.86,86.17,86.29,19118.0,86.7253,86.7253,86.0364,86.1562,19118.0
2025-04-09 10:10:00,86.16,86.48,85.79,85.86,8743.0,86.0264,86.3459,85.657,85.7268,8743.0
2025-04-09 10:15:00,85.93,86.17,85.89,86.1,16692.0,85.7967,86.0364,85.7568,85.9665,16692.0
2025-04-09 10:20:00,86.03,86.28,85.64,86.11,65729.0,85.8966,86.1462,85.5072,85.9765,65729.0
2025-04-09 10:25:00,86.04,86.19,85.73,86.1,27920.0,85.9066,86.0563,85.5971,85.9665,27920.0
2025-04-09 10:30:00,86.08,86.77,86.02,86.66,6827.0,85.9465,86.6354,85.8866,86.5256,6827.0
2025-04-09 10:35:00,86.64,86.71,86.34,86.43,5232.0,86.5056,86.5755,86.2061,86.296,5232.0
2025-04-09 10:40:00,86.34,86.34,85.97,86.03,7874.0,86.2061,86.2061,85.8367,85.8966,7874.0
2025-04-09 10:45:00,86.02,86.66,86.0,86.09,5501.0,85.8866,86.5256,85.8666,85.9565,5501.0
2025-04-09 10:50:00,86.16,86.16,85.76,85.88,21945.0,86.0264,86.0264,85.627,85.7468,21945.0
2025-04-09 10:55:00,85.94,85.97,85.53,85.56,9632.0,85.8067,85.8367,85.3974,85.4273,9632.0
2025-04-09 11:00:00,85.62,86.0,85.56,85.94,12927.0,85.4872,85.8666,85.4273,85.8067,12927.0
2025-04-09 11:05:00,85.91,86.57,85.91,86.26,22156.0,85.7768,86.4357,85.7768,86.1262,22156.0
2025-04-09 11:10:00,86.24,86.35,86.03,86.21,6353.0,86.1063,86.2161,85.8966,86.0763,6353.0
2025-04-09 11:15:00,86.23,86.58,86.22,86.44,75436.0,86.0963,86.4457,86.0863,86.3059,75436.0
2025-04-09 11:20:00,86.42,86.69,86.34,86.53,11478.0,86.286,86.5556,86.2061,86.3958,11478.0
2025-04-09 11:25:00,86.53,86.63,86.44,86.51,8854.0,86.3958,86.4957,86.3059,86.3758,8854.0
2025-04-09 11:30:00,86.48,86.74,86.18,86.28,24826.0,86.3459,86.6055,86.0464,86.1462,24826.0
2025-04-09 11:35:00,86.29,86.29,85.99,85.99,4878.0,86.1562,86.1562,85.8566,85.8566,4878.0
2025-04-09 11:40:00,85.98,86.02,85.7,85.83,10432.0,85.8467,85.8866,85.5671,85.6969,10432.0
2025-04-09 11:45:00,85.94,86.28,85.88,86.01,8132.0,85.8067,86.1462,85.7468,85.8766,8132.0
2025-04-09 11:50:00,86.0,86.14,85.85,85.93,3761.0,85.8666,86.0064,85.7169,85.7967,3761.0
2025-04-09 11:55:00,85.87,85.87,85.54,85.68,2018.0,85.7368,85.7368,85.4073,85.5471,2018.0
2025-04-09 12:00:00,85.56,85.88,85.49,85.7,10352.0,85.4273,85.7468,85.3574,85.5671,10352.0
2025-04-09 12:05:00,85.73,85.98,85.69,85.97,1200.0,85.5971,85.8467,85.5571,85.8367,1200.0
2025-04-09 12:10:00,85.95,86.44,85.94,86.44,5660.0,85.8167,86.3059,85.8067,86.3059,5660.0
2025-04-09 12:15:00,86.33,86.57,86.26,86.35,6762.0,86.1961,86.4357,86.1262,86.2161,6762.0
2025-04-09 12:20:00,86.37,86.39,86.18,86.22,3456.0,86.2361,86.256,86.0464,86.0863,3456.0
2025-04-09 12:25:00,86.11,86.43,86.11,86.13,17142.0,85.9765,86.296,85.9765,85.9964,17142.0
2025-04-09 12:30:00,86.05,86.43,86.05,86.43,4024.0,85.9166,86.296,85.9166,86.296,4024.0
2025-04-09 12:35:00,86.49,86.66,86.24,86.45,3943.0,86.3559,86.5256,86.1063,86.3159,3943.0
2025-04-09 12:40:00,86.37,86.42,86.27,86.35,2505.0,86.2361,86.286,86.1362,86.2161,2505.0
2025-04-09 12:45:00,86.39,86.49,86.3,86.47,2508.0,86.256,86.3559,86.1662,86.3359,2508.0
2025-04-09 12:50:00,86.62,86.72,86.45,86.72,3638.0,86.4857,86.5855,86.3159,86.5855,3638.0
2025-04-09 12:55:00,86.64,86.84,86.42,86.5,16938.0,86.5056,86.7053,86.286,86.3659,16938.0
2025-04-09 13:00:00,86.61,87.98,86.58,87.98,27311.0,86.4757,87.8436,86.4457,87.8436,27311.0
2025-04-09 13:05:00,87.86,87.92,86.89,86.98,31442.0,87.7237,87.7837,86.7553,86.8451,31442.0
2025-04-09 13:10:00,87.02,87.19,86.78,87.19,45363.0,86.885,87.0548,86.6454,87.0548,45363.0
2025-04-09 13:15:00,87.2,89.22,86.2,88.89,50594.0,87.0648,89.0816,86.0663,88.7521,50594.0
2025-04-09 13:20:00,88.89,91.65,88.36,91.51,31099.0,88.7521,91.5079,88.223,91.3681,31099.0
2025-04-09 13:25:00,91.77,93.64,91.72,91.77,57857.0,91.6277,93.4948,91.5778,91.6277,57857.0
2025-04-09 13:30:00,91.75,93.24,91.6,93.22,31447.0,91.6077,93.0954,91.4579,93.0754,31447.0
2025-04-09 13:35:00,93.33,93.91,92.4,92.52,31290.0,93.1853,93.7644,92.2567,92.3765,31290.0
2025-04-09 13:40:00,92.33,92.67,91.8,92.01,37725.0,92.1868,92.5263,91.6576,91.8673,37725.0
2025-04-09 13:45:00,92.08,93.13,92.07,92.6,41562.0,91.9372,92.9856,91.9272,92.4564,41562.0
2025-04-09 13:50:00,92.86,92.86,92.23,92.78,17172.0,92.716,92.716,92.087,92.6361,17172.0
2025-04-09 13:55:00,92.68,93.65,92.43,93.65,52379.0,92.5363,93.5048,92.2867,93.5048,52379.0
2025-04-09 14:00:00,93.66,94.39,93.57,94.31,14880.0,93.5148,94.2436,93.4249,94.1637,14880.0
2025-04-09 14:05:00,94.38,94.42,92.93,93.26,18788.0,94.2336,94.2736,92.7859,93.1154,18788.0
2025-04-09 14:10:00,93.26,93.95,93.18,93.46,25370.0,93.1154,93.8043,93.0355,93.3151,25370.0
2025-04-09 14:15:00,93.34,94.27,93.2,93.58,24453.0,93.1952,94.1238,93.0555,93.4349,24453.0
2025-04-09 14:20:00,93.53,94.08,93.27,94.01,16983.0,93.385,93.9341,93.1254,93.8642,16983.0
2025-04-09 14:25:00,93.84,94.29,93.7,94.15,15642.0,93.6945,94.1438,93.5547,94.004,15642.0
2025-04-09 14:30:00,94.15,94.57,93.19,93.32,18768.0,94.004,94.4233,93.0455,93.1753,18768.0
2025-04-09 14:35:00,93.45,93.84,93.37,93.55,16024.0,93.3051,93.6945,93.2252,93.4049,16024.0
2025-04-09 14:40:00,93.5,93.55,92.21,92.31,21345.0,93.355,93.4049,92.067,92.1668,21345.0
2025-04-09 14:45:00,92.27,92.82,91.85,92.62,23715.0,92.1269,92.6761,91.7076,92.4764,23715.0
2025-04-09 14:50:00,92.61,92.83,92.12,92.21,23702.0,92.4664,92.686,91.9771,92.067,23702.0
2025-04-09 14:55:00,92.15,92.36,91.5,91.65,25232.0,92.0071,92.2168,91.3581,91.5079,25232.0
2025-04-09 15:00:00,91.54,92.4,91.43,92.27,16926.0,91.398,92.2567,91.2882,92.1269,16926.0
2025-04-09 15:05:00,92.31,92.71,91.97,92.14,53677.0,92.1668,92.5662,91.8274,91.9971,53677.0
2025-04-09 15:10:00,92.15,92.92,92.14,92.84,43136.0,92.0071,92.7759,91.9971,92.696,43136.0
2025-04-09 15:15:00,92.82,93.03,92.63,93.03,26150.0,92.6761,92.8857,92.4863,92.8857,26150.0
2025-04-09 15:20:00,93.13,93.53,93.11,93.19,44009.0,92.9856,93.385,92.9656,93.0455,44009.0
2025-04-09 15:25:00,93.2,93.51,93.05,93.29,50668.0,93.0555,93.365,92.9057,93.1453,50668.0
2025-04-09 15:30:00,93.34,93.84,93.21,93.44,51350.0,93.1952,93.6945,93.0655,93.2951,51350.0
2025-04-09 15:35:00,93.36,93.45,92.59,93.0,47698.0,93.2152,93.3051,92.4464,92.8558,47698.0
2025-04-09 15:40:00,92.99,93.3,92.96,93.1,34038.0,92.8458,93.1553,92.8158,92.9556,34038.0
2025-04-09 15:45:00,93.12,93.29,92.75,93.19,31338.0,92.9756,93.1453,92.6062,93.0455,31338.0
2025-04-09 15:50:00,93.23,93.9,93.2,93.47,68415.0,93.0854,93.7544,93.0555,93.325,68415.0
2025-04-09 15:55:00,93.57,93.74,93.11,93.54,408077.0,93.4249,93.5946,92.9656,93.3949,408077.0
2025-04-10 09:30:00,91.48,91.66,91.13,91.66,19523.0,91.3381,91.5179,90.9887,91.5179,19523.0
2025-04-10 09:35:00,91.65,91.92,91.15,91.25,28761.0,91.5079,91.7775,91.0086,91.1085,28761.0
2025-04-10 09:40:00,91.25,91.32,90.44,90.55,17982.0,91.1085,91.1784,90.2997,90.4096,17982.0
2025-04-10 09:45:00,90.64,91.11,90.64,91.05,15292.0,90.4994,90.9687,90.4994,90.9088,15292.0
2025-04-10 09:50:00,91.0,91.27,90.65,90.71,7690.0,90.8589,91.1285,90.5094,90.5693,7690.0
2025-04-10 09:55:00,90.71,90.74,90.45,90.58,5802.0,90.5693,90.5993,90.3097,90.4395,5802.0
2025-04-10 10:00:00,90.56,90.69,90.27,90.58,7270.0,90.4196,90.5494,90.13,90.4395,7270.0
2025-04-10 10:05:00,90.53,90.79,90.26,90.47,48533.0,90.3896,90.6492,90.12,90.3297,48533.0
2025-04-10 10:10:00,90.33,90.52,90.22,90.42,2655.0,90.1899,90.3796,90.0801,90.2798,2655.0
2025-04-10 10:15:00,90.41,90.64,90.41,90.5,3108.0,90.2698,90.4994,90.2698,90.3597,3108.0
2025-04-10 10:20:00,90.5,90.83,90.5,90.8,5648.0,90.3597,90.6891,90.3597,90.6592,5648.0
2025-04-10 10:25:00,90.88,91.1,90.64,90.64,11549.0,90.7391,90.9587,90.4994,90.4994,11549.0
2025-04-10 10:30:00,90.67,91.0,90.67,90.99,2833.0,90.5294,90.8589,90.5294,90.8489,2833.0
2025-04-10 10:35:00,90.86,91.11,90.85,90.97,26660.0,90.7191,90.9687,90.7091,90.8289,26660.0
2025-04-10 10:40:00,91.04,91.2,90.83,90.89,14704.0,90.8988,91.0586,90.6891,90.749,14704.0
2025-04-10 10:45:00,90.91,90.91,90.51,90.58,9155.0,90.769,90.769,90.3696,90.4395,9155.0
2025-04-10 10:50:00,90.57,90.68,90.4,90.51,9573.0,90.4295,90.5394,90.2598,90.3696,9573.0
2025-04-10 10:55:00,90.58,90.66,90.02,90.08,10543.0,90.4395,90.5194,89.8804,89.9403,10543.0
2025-04-10 11:00:00,90.06,90.29,90.06,90.24,6334.0,89.9203,90.15,89.9203,90.1001,6334.0
2025-04-10 11:05:00,90.2,90.6,90.2,90.56,6072.0,90.0601,90.4595,90.0601,90.4196,6072.0
2025-04-10 11:10:00,90.56,90.61,90.1,90.16,22641.0,90.4196,90.4695,89.9603,90.0202,22641.0
2025-04-10 11:15:00,90.18,90.22,89.93,90.0,4514.0,90.0401,90.0801,89.7905,89.8604,4514.0
2025-04-10 11:20:00,90.0,90.01,89.73,89.77,3929.0,89.8604,89.8704,89.5908,89.6308,3929.0
2025-04-10 11:25:00,89.82,89.89,89.65,89.65,4406.0,89.6807,89.7506,89.511,89.511,4406.0
2025-04-10 11:30:00,89.72,89.78,89.52,89.67,5004.0,89.5809,89.6408,89.3812,89.5309,5004.0
2025-04-10 11:35:00,89.61,89.78,89.56,89.63,6632.0,89.471,89.6408,89.4211,89.491,6632.0
2025-04-10 11:40:00,89.66,89.81,89.5,89.5,6268.0,89.521,89.6707,89.3612,89.3612,6268.0
2025-04-10 11:45:00,89.47,89.73,89.44,89.52,6642.0,89.3313,89.5908,89.3013,89.3812,6642.0
2025-04-10 11:50:00,89.48,89.52,89.28,89.48,6483.0,89.3412,89.3812,89.1415,89.3412,6483.0
2025-04-10 11:55:00,89.53,89.53,88.89,89.02,13163.0,89.3912,89.3912,88.7521,88.8819,13163.0
2025-04-10 12:00:00,89.1,89.34,88.59,88.67,9278.0,88.9618,89.2015,88.4526,88.5325,9278.0
2025-04-10 12:05:00,88.69,89.04,88.56,88.94,10463.0,88.5525,88.9019,88.4227,88.8021,10463.0
2025-04-10 12:10:00,88.81,88.89,88.51,88.56,9124.0,88.6723,88.7521,88.3727,88.4227,9124.0
2025-04-10 12:15:00,88.46,88.56,88.23,88.32,10332.0,88.3228,88.4227,88.0932,88.183,10332.0
2025-04-10 12:20:00,88.24,88.32,87.51,87.92,9331.0,88.1032,88.183,87.3743,87.7837,9331.0
2025-04-10 12:25:00,87.99,88.04,87.43,87.81,9940.0,87.8535,87.9035,87.2944,87.6738,9940.0
2025-04-10 12:30:00,87.82,88.82,87.82,88.78,7960.0,87.6838,88.6823,87.6838,88.6423,7960.0
2025-04-10 12:35:00,88.79,89.1,88.58,89.03,4146.0,88.6523,88.9618,88.4426,88.8919,4146.0
2025-04-10 12:40:00,89.03,89.08,88.8,89.0,9367.0,88.8919,88.9419,88.6623,88.862,9367.0
2025-04-10 12:45:00,88.93,89.52,88.69,89.42,5946.0,88.7921,89.3812,88.5525,89.2813,5946.0
2025-04-10 12:50:00,89.37,89.52,88.97,89.12,7058.0,89.2314,89.3812,88.832,88.9818,7058.0
2025-04-10 12:55:00,89.18,89.47,89.13,89.42,7550.0,89.0417,89.3313,88.9918,89.2813,7550.0
2025-04-10 13:00:00,89.38,90.34,89.23,89.99,7285.0,89.2414,90.1999,89.0916,89.8504,7285.0
2025-04-10 13:05:00,89.68,89.68,89.09,89.09,2802.0,89.5409,89.5409,88.9518,88.9518,2802.0
2025-04-10 13:10:00,89.08,89.08,88.27,88.53,5409.0,88.9419,88.9419,88.1331,88.3927,5409.0
2025-04-10 13:15:00,88.39,88.76,88.39,88.72,3267.0,88.2529,88.6224,88.2529,88.5824,3267.0
2025-04-10 13:20:00,88.78,89.01,88.33,88.81,7814.0,88.6423,88.872,88.193,88.6723,7814.0
2025-04-10 13:25:00,89.03,89.46,89.02,89.41,28547.0,88.8919,89.3213,88.8819,89.2713,28547.0
2025-04-10 13:30:00,89.36,89.71,89.26,89.38,5689.0,89.2214,89.5709,89.1216,89.2414,5689.0
2025-04-10 13:35:00,89.44,89.8,89.38,89.38,4683.0,89.3013,89.6607,89.2414,89.2414,4683.0
2025-04-10 13:40:00,89.48,90.1,89.32,90.1,7162.0,89.3412,89.9603,89.1815,89.9603,7162.0
2025-04-10 13:45:00,90.17,90.57,90.07,90.23,12359.0,90.0302,90.4295,89.9303,90.0901,12359.0
2025-04-10 13:50:00,90.27,90.47,89.91,90.34,6226.0,90.13,90.3297,89.7706,90.1999,6226.0
2025-04-10 13:55:00,90.42,90.62,90.36,90.36,7451.0,90.2798,90.4795,90.2199,90.2199,7451.0
2025-04-10 14:00:00,90.34,91.0,90.34,90.85,6496.0,90.1999,90.8589,90.1999,90.7091,6496.0
2025-04-10 14:05:00,90.91,90.91,90.0,90.06,11750.0,90.769,90.769,89.8604,89.9203,11750.0
2025-04-10 14:10:00,90.0,90.12,89.62,89.62,19777.0,89.8604,89.9802,89.481,89.481,19777.0
2025-04-10 14:15:00,89.7,90.27,89.69,90.11,4814.0,89.5609,90.13,89.5509,89.9703,4814.0
2025-04-10 14:20:00,90.27,91.13,90.27,90.99,9563.0,90.13,90.9887,90.13,90.8489,9563.0
2025-04-10 14:25:00,90.84,91.33,90.78,91.28,5486.0,90.6991,91.1884,90.6392,91.1384,5486.0
2025-04-10 14:30:00,91.21,91.37,91.03,91.04,3693.0,91.0686,91.2283,90.8888,90.8988,3693.0
2025-04-10 14:35:00,90.93,90.97,90.64,90.85,5721.0,90.789,90.8289,90.4994,90.7091,5721.0
2025-04-10 14:40:00,90.91,91.37,90.71,91.24,4732.0,90.769,91.2283,90.5693,91.0985,4732.0
2025-04-10 14:45:00,91.2,91.25,90.55,90.75,5724.0,91.0586,91.1085,90.4096,90.6093,5724.0
2025-04-10 14:50:00,90.78,90.98,90.28,90.28,6752.0,90.6392,90.8389,90.14,90.14,6752.0
2025-04-10 14:55:00,90.12,90.7,90.12,90.43,6702.0,89.9802,90.5593,89.9802,90.2898,6702.0
2025-04-10 15:00:00,90.41,91.11,90.2,90.97,5558.0,90.2698,90.9687,90.0601,90.8289,5558.0
2025-04-10 15:05:00,91.06,91.09,90.35,90.36,28996.0,90.9188,90.9487,90.2099,90.2199,28996.0
2025-04-10 15:10:00,90.37,90.57,90.3,90.57,10677.0,90.2299,90.4295,90.16,90.4295,10677.0
2025-04-10 15:15:00,90.57,90.99,90.44,90.86,10550.0,90.4295,90.8489,90.2997,90.7191,10550.0
2025-04-10 15:20:00,90.91,91.17,90.46,90.64,15394.0,90.769,91.0286,90.3197,90.4994,15394.0
2025-04-10 15:25:00,90.6,90.81,89.9,90.0,9243.0,90.4595,90.6692,89.7606,89.8604,9243.0
2025-04-10 15:30:00,89.97,90.64,89.96,90.25,31419.0,89.8305,90.4994,89.8205,90.11,31419.0
2025-04-10 15:35:00,90.18,90.41,89.95,90.0,39032.0,90.0401,90.2698,89.8105,89.8604,39032.0
2025-04-10 15:40:00,89.96,90.1,89.18,89.24,39351.0,89.8205,89.9603,89.0417,89.1016,39351.0
2025-04-10 15:45:00,89.29,89.88,89.16,89.76,29837.0,89.1515,89.7406,89.0217,89.6208,29837.0
2025-04-10 15:50:00,89.75,90.48,89.75,90.32,81210.0,89.6108,90.3397,89.6108,90.1799,81210.0
2025-04-10 15:55:00,90.3,90.65,89.94,90.42,200522.0,90.16,90.5094,89.8005,90.2798,200522.0
2025-04-11 09:30:00,89.64,89.97,89.25,89.31,27122.0,89.501,89.8305,89.1116,89.1715,27122.0
2025-04-11 09:35:00,89.3,89.58,89.1,89.43,13147.0,89.1615,89.4411,88.9618,89.2913,13147.0
2025-04-11 09:40:00,89.35,89.38,88.76,89.32,16901.0,89.2114,89.2414,88.6224,89.1815,16901.0
2025-04-11 09:45:00,89.34,89.92,89.33,89.81,20133.0,89.2015,89.7806,89.1915,89.6707,20133.0
2025-04-11 09:50:00,89.77,90.16,89.6,90.16,10580.0,89.6308,90.0202,89.461,90.0202,10580.0
2025-04-11 09:55:00,90.05,90.16,89.75,89.75,11019.0,89.9104,90.0202,89.6108,89.6108,11019.0
2025-04-11 10:00:00,89.59,89.72,89.2,89.58,16953.0,89.4511,89.5809,89.0617,89.4411,16953.0
2025-04-11 10:05:00,89.6,90.18,89.55,89.9,9908.0,89.461,90.0401,89.4111,89.7606,9908.0
2025-04-11 10:10:00,89.81,89.96,89.22,89.49,13958.0,89.6707,89.8205,89.0816,89.3512,13958.0
2025-04-11 10:15:00,89.54,89.72,88.66,88.7,63043.0,89.4011,89.5809,88.5225,88.5624,63043.0
2025-04-11 10:20:00,88.73,88.77,88.14,88.31,88536.0,88.5924,88.6323,88.0033,88.173,88536.0
2025-04-11 10:25:00,88.3,88.42,88.02,88.09,13514.0,88.1631,88.2829,87.8835,87.9534,13514.0
2025-04-11 10:30:00,88.01,88.57,88.0,88.57,40464.0,87.8735,88.4326,87.8635,88.4326,40464.0
2025-04-11 10:35:00,88.63,88.7,88.3,88.36,25325.0,88.4926,88.5624,88.1631,88.223,25325.0
2025-04-11 10:40:00,88.35,88.35,88.09,88.26,13354.0,88.213,88.213,87.9534,88.1231,13354.0
2025-04-11 10:45:00,88.27,88.53,88.26,88.37,16836.0,88.1331,88.3927,88.1231,88.233,16836.0
2025-04-11 10:50:00,88.34,88.34,87.95,88.11,18075.0,88.203,88.203,87.8136,87.9734,18075.0
2025-04-11 10:55:00,88.08,88.12,87.74,87.86,14004.0,87.9434,87.9833,87.6039,87.7237,14004.0
2025-04-11 11:00:00,87.8,88.69,87.8,87.98,38189.0,87.6638,88.5525,87.6638,87.8436,38189.0
2025-04-11 11:05:00,87.97,88.09,87.81,88.09,5407.0,87.8336,87.9534,87.6738,87.9534,5407.0
2025-04-11 11:10:00,88.02,88.19,87.77,87.81,7799.0,87.8835,88.0532,87.6339,87.6738,7799.0
2025-04-11 11:15:00,87.77,87.98,87.72,87.86,4828.0,87.6339,87.8436,87.584,87.7237,4828.0
2025-04-11 11:20:00,87.88,87.99,87.59,87.79,15064.0,87.7437,87.8535,87.4542,87.6539,15064.0
2025-04-11 11:25:00,87.76,88.18,87.75,88.12,17830.0,87.6239,88.0433,87.6139,87.9833,17830.0
2025-04-11 11:30:00,88.06,88.44,88.06,88.31,121689.0,87.9234,88.3028,87.9234,88.173,121689.0
2025-04-11 11:35:00,88.29,88.88,88.2,88.87,14710.0,88.1531,88.7422,88.0632,88.7322,14710.0
2025-04-11 11:40:00,88.8,88.8,88.46,88.61,5579.0,88.6623,88.6623,88.3228,88.4726,5579.0
2025-04-11 11:45:00,88.67,88.83,88.48,88.78,7427.0,88.5325,88.6922,88.3428,88.6423,7427.0
2025-04-11 11:50:00,88.76,88.89,88.66,88.72,6614.0,88.6224,88.7521,88.5225,88.5824,6614.0
2025-04-11 11:55:00,88.67,88.97,88.66,88.81,7436.0,88.5325,88.832,88.5225,88.6723,7436.0
2025-04-11 12:00:00,88.84,88.93,88.65,88.83,2945.0,88.7022,88.7921,88.5125,88.6922,2945.0
2025-04-11 12:05:00,88.83,89.06,88.83,88.87,6211.0,88.6922,88.9219,88.6922,88.7322,6211.0
2025-04-11 12:10:00,88.87,89.24,88.85,89.14,11647.0,88.7322,89.1016,88.7122,89.0018,11647.0
2025-04-11 12:15:00,89.16,89.36,89.07,89.36,5308.0,89.0217,89.2214,88.9319,89.2214,5308.0
2025-04-11 12:20:00,89.32,89.45,89.24,89.25,4044.0,89.1815,89.3113,89.1016,89.1116,4044.0
2025-04-11 12:25:00,89.19,89.41,89.09,89.29,3850.0,89.0517,89.2713,88.9518,89.1515,3850.0
2025-04-11 12:30:00,89.34,89.86,89.34,89.79,7712.0,89.2015,89.7206,89.2015,89.6508,7712.0
2025-04-11 12:35:00,89.9,90.12,89.82,90.03,5496.0,89.7606,89.9802,89.6807,89.8904,5496.0
2025-04-11 12:40:00,90.0,90.36,89.92,90.29,5922.0,89.8604,90.2199,89.7806,90.15,5922.0
2025-04-11 12:45:00,90.21,90.43,90.14,90.39,10014.0,90.0701,90.2898,90.0002,90.2498,10014.0
2025-04-11 12:50:00,90.44,90.45,90.21,90.24,25047.0,90.2997,90.3097,90.0701,90.1001,25047.0
2025-04-11 12:55:00,90.15,90.4,90.15,90.21,7290.0,90.0102,90.2598,90.0102,90.0701,7290.0
2025-04-11 13:00:00,90.17,90.39,90.07,90.34,9340.0,90.0302,90.2498,89.9303,90.1999,9340.0
2025-04-11 13:05:00,90.3,90.53,90.19,90.3,29018.0,90.16,90.3896,90.0501,90.16,29018.0
2025-04-11 13:10:00,90.27,90.34,90.06,90.12,17237.0,90.13,90.1999,89.9203,89.9802,17237.0
2025-04-11 13:15:00,90.2,90.28,89.98,90.01,7175.0,90.0601,90.14,89.8405,89.8704,7175.0
2025-04-11 13:20:00,90.0,90.46,90.0,90.12,6678.0,89.8604,90.3197,89.8604,89.9802,6678.0
2025-04-11 13:25:00,90.04,90.05,89.85,89.85,1322.0,89.9004,89.9104,89.7107,89.7107,1322.0
2025-04-11 13:30:00,89.88,90.0,89.75,89.88,15912.0,89.7406,89.8604,89.6108,89.7406,15912.0
2025-04-11 13:35:00,89.89,90.55,89.81,90.54,12491.0,89.7506,90.4096,89.6707,90.3996,12491.0
2025-04-11 13:40:00,90.54,91.43,90.54,91.35,22511.0,90.3996,91.2882,90.3996,91.2083,22511.0
2025-04-11 13:45:00,91.35,91.35,90.93,91.18,15316.0,91.2083,91.2083,90.789,91.0386,15316.0
2025-04-11 13:50:00,91.15,91.57,91.04,91.45,22196.0,91.0086,91.428,90.8988,91.3082,22196.0
2025-04-11 13:55:00,91.43,91.43,91.09,91.15,21323.0,91.2882,91.2882,90.9487,91.0086,21323.0
2025-04-11 14:00:00,91.24,91.24,90.85,91.06,11829.0,91.0985,91.0985,90.7091,90.9188,11829.0
2025-04-11 14:05:00,91.03,91.03,90.59,90.75,4582.0,90.8888,90.8888,90.4495,90.6093,4582.0
2025-04-11 14:10:00,90.76,90.99,90.68,90.82,9313.0,90.6192,90.8489,90.5394,90.6792,9313.0
2025-04-11 14:15:00,90.88,90.92,90.63,90.68,31098.0,90.7391,90.779,90.4895,90.5394,31098.0
2025-04-11 14:20:00,90.69,90.7,90.44,90.65,14243.0,90.5494,90.5593,90.2997,90.5094,14243.0
2025-04-11 14:25:00,90.59,90.67,90.42,90.67,4649.0,90.4495,90.5294,90.2798,90.5294,4649.0
2025-04-11 14:30:00,90.64,90.7,90.53,90.53,17257.0,90.4994,90.5593,90.3896,90.3896,17257.0
2025-04-11 14:35:00,90.62,90.9,90.52,90.73,6453.0,90.4795,90.759,90.3796,90.5893,6453.0
2025-04-11 14:40:00,90.83,90.9,90.71,90.83,4427.0,90.6891,90.759,90.5693,90.6891,4427.0
2025-04-11 14:45:00,90.8,91.03,90.79,90.98,26979.0,90.6592,90.8888,90.6492,90.8389,26979.0
2025-04-11 14:50:00,90.99,90.99,90.56,90.87,31132.0,90.8489,90.8489,90.4196,90.7291,31132.0
2025-04-11 14:55:00,90.86,90.92,90.49,90.51,9820.0,90.7191,90.779,90.3497,90.3696,9820.0
2025-04-11 15:00:00,90.52,90.94,90.52,90.83,7464.0,90.3796,90.799,90.3796,90.6891,7464.0
2025-04-11 15:05:00,90.84,91.01,90.71,90.9,5476.0,90.6991,90.8689,90.5693,90.759,5476.0
2025-04-11 15:10:00,90.92,91.03,90.83,90.98,9019.0,90.779,90.8888,90.6891,90.8389,9019.0
2025-04-11 15:15:00,90.98,90.98,90.69,90.96,42283.0,90.8389,90.8389,90.5494,90.8189,42283.0
2025-04-11 15:20:00,90.95,91.07,90.78,90.95,14728.0,90.809,90.9288,90.6392,90.809,14728.0
2025-04-11 15:25:00,90.94,91.07,90.85,90.9,16628.0,90.799,90.9288,90.7091,90.759,16628.0
2025-04-11 15:30:00,90.85,90.98,90.77,90.96,4702.0,90.7091,90.8389,90.6292,90.8189,4702.0
2025-04-11 15:35:00,90.9,90.97,90.7,90.97,5820.0,90.759,90.8289,90.5593,90.8289,5820.0
2025-04-11 15:40:00,90.98,91.07,90.84,91.07,11863.0,90.8389,90.9288,90.6991,90.9288,11863.0
2025-04-11 15:45:00,91.05,91.12,90.89,91.01,14704.0,90.9088,90.9787,90.749,90.8689,14704.0
2025-04-11 15:50:00,91.06,91.29,90.96,91.16,33254.0,90.9188,91.1484,90.8189,91.0186,33254.0
2025-04-11 15:55:00,91.14,91.34,91.11,91.28,127541.0,90.9987,91.1984,90.9687,91.1384,127541.0
2025-04-14 09:30:00,92.77,92.94,92.19,92.21,16822.0,92.6261,92.7959,92.047,92.067,16822.0
2025-04-14 09:35:00,92.03,92.15,91.57,91.58,23162.0,91.8873,92.0071,91.428,91.438,23162.0
2025-04-14 09:40:00,91.62,91.7,91.27,91.7,16849.0,91.4779,91.5578,91.1285,91.5578,16849.0
2025-04-14 09:45:00,91.89,92.08,91.48,91.76,29376.0,91.7475,91.9372,91.3381,91.6177,29376.0
2025-04-14 09:50:00,91.75,91.79,91.32,91.56,14826.0,91.6077,91.6477,91.1784,91.418,14826.0
2025-04-14 09:55:00,91.55,91.78,91.5,91.65,5643.0,91.408,91.6377,91.3581,91.5079,5643.0
2025-04-14 10:00:00,91.71,91.92,91.44,91.8,10321.0,91.5678,91.7775,91.2982,91.6576,10321.0
2025-04-14 10:05:00,91.84,92.13,91.84,92.06,5595.0,91.6976,91.9871,91.6976,91.9172,5595.0
2025-04-14 10:10:00,92.0,92.08,91.78,91.91,10782.0,91.8573,91.9372,91.6377,91.7675,10782.0
2025-04-14 10:15:00,91.95,92.02,91.52,91.68,3483.0,91.8074,91.8773,91.3781,91.5378,3483.0
2025-04-14 10:20:00,91.72,91.95,91.58,91.82,6833.0,91.5778,91.8074,91.438,91.6776,6833.0
2025-04-14 10:25:00,91.82,92.14,91.79,92.05,6508.0,91.6776,91.9971,91.6477,91.9072,6508.0
2025-04-14 10:30:00,92.09,92.17,91.91,92.0,24345.0,91.9472,92.0271,91.7675,91.8573,24345.0
2025-04-14 10:35:00,92.02,92.28,91.96,92.23,20874.0,91.8773,92.1369,91.8174,92.087,20874.0
2025-04-14 10:40:00,92.22,92.43,92.08,92.2,26627.0,92.077,92.2867,91.9372,92.057,26627.0
2025-04-14 10:45:00,92.2,92.35,92.13,92.19,15482.0,92.057,92.2068,91.9871,92.047,15482.0
2025-04-14 10:50:00,92.2,92.3,92.16,92.27,10525.0,92.057,92.1569,92.0171,92.1269,10525.0
2025-04-14 10:55:00,92.22,92.22,91.88,92.02,25232.0,92.077,92.077,91.7375,91.8773,25232.0
2025-04-14 11:00:00,92.07,92.12,92.01,92.03,20663.0,91.9272,91.9771,91.8673,91.8873,20663.0
2025-04-14 11:05:00,91.98,92.05,91.84,91.93,17750.0,91.8374,91.9072,91.6976,91.7874,17750.0
2025-04-14 11:10:00,91.91,91.97,91.7,91.75,20136.0,91.7675,91.8274,91.5578,91.6077,20136.0
2025-04-14 11:15:00,91.76,91.92,91.67,91.82,9069.0,91.6177,91.7775,91.5278,91.6776,9069.0
2025-04-14 11:20:00,91.82,91.88,91.71,91.74,19410.0,91.6776,91.7375,91.5678,91.5977,19410.0
2025-04-14 11:25:00,91.73,91.82,91.52,91.53,21174.0,91.5877,91.6776,91.3781,91.3881,21174.0
2025-04-14 11:30:00,91.49,91.76,91.47,91.7,38401.0,91.3481,91.6177,91.3281,91.5578,38401.0
2025-04-14 11:35:00,91.72,91.74,91.25,91.29,46011.0,91.5778,91.5977,91.1085,91.1484,46011.0
2025-04-14 11:40:00,91.25,91.43,91.09,91.4,18631.0,91.1085,91.2882,90.9487,91.2583,18631.0
2025-04-14 11:45:00,91.38,91.38,90.86,90.89,13255.0,91.2383,91.2383,90.7191,90.749,13255.0
2025-04-14 11:50:00,90.89,90.93,90.61,90.73,80597.0,90.749,90.789,90.4695,90.5893,80597.0
2025-04-14 11:55:00,90.72,90.89,90.69,90.69,49916.0,90.5793,90.749,90.5494,90.5494,49916.0
2025-04-14 12:00:00,90.62,90.91,90.59,90.76,32319.0,90.4795,90.769,90.4495,90.6192,32319.0
2025-04-14 12:05:00,90.82,90.83,90.67,90.68,16235.0,90.6792,90.6891,90.5294,90.5394,16235.0
2025-04-14 12:10:00,90.75,90.94,90.5,90.89,50844.0,90.6093,90.799,90.3597,90.749,50844.0
2025-04-14 12:15:00,90.83,91.2,90.8,91.15,28871.0,90.6891,91.0586,90.6592,91.0086,28871.0
2025-04-14 12:20:00,91.11,91.36,91.07,91.22,21680.0,90.9687,91.2183,90.9288,91.0785,21680.0
2025-04-14 12:25:00,91.17,91.17,90.93,91.09,30264.0,91.0286,91.0286,90.789,90.9487,30264.0
2025-04-14 12:30:00,91.04,91.43,91.04,91.43,8710.0,90.8988,91.2882,90.8988,91.2882,8710.0
2025-04-14 12:35:00,91.45,91.46,91.33,91.34,14812.0,91.3082,91.3182,91.1884,91.1984,14812.0
2025-04-14 12:40:00,91.34,91.47,91.27,91.39,24020.0,91.1984,91.3281,91.1285,91.2483,24020.0
2025-04-14 12:45:00,91.44,91.51,91.36,91.38,10784.0,91.2982,91.3681,91.2183,91.2383,10784.0
2025-04-14 12:50:00,91.31,91.38,91.17,91.33,11870.0,91.1684,91.2383,91.0286,91.1884,11870.0
2025-04-14 12:55:00,91.38,91.39,91.11,91.21,5381.0,91.2383,91.2483,90.9687,91.0686,5381.0
2025-04-14 13:00:00,91.31,92.02,91.08,91.18,36024.0,91.1684,91.8773,90.9388,91.0386,36024.0
2025-04-14 13:05:00,91.2,91.2,91.05,91.17,3940.0,91.0586,91.0586,90.9088,91.0286,3940.0
2025-04-14 13:10:00,91.19,91.26,91.09,91.15,12590.0,91.0486,91.1185,90.9487,91.0086,12590.0
2025-04-14 13:15:00,91.17,91.32,91.1,91.32,10617.0,91.0286,91.1784,90.9587,91.1784,10617.0
2025-04-14 13:20:00,91.35,91.44,91.23,91.4,21438.0,91.2083,91.2982,91.0885,91.2583,21438.0
2025-04-14 13:25:00,91.37,91.38,91.13,91.13,7947.0,91.2283,91.2383,90.9887,90.9887,7947.0
2025-04-14 13:30:00,91.29,91.51,91.21,91.42,9978.0,91.1484,91.3681,91.0686,91.2782,9978.0
2025-04-14 13:35:00,91.42,91.59,91.42,91.52,6425.0,91.2782,91.448,91.2782,91.3781,6425.0
2025-04-14 13:40:00,91.45,91.58,91.41,91.41,15974.0,91.3082,91.438,91.2682,91.2682,15974.0
2025-04-14 13:45:00,91.39,91.64,91.39,91.5,7205.0,91.2483,91.4979,91.2483,91.3581,7205.0
2025-04-14 13:50:00,91.56,91.7,91.44,91.57,27841.0,91.418,91.5578,91.2982,91.428,27841.0
2025-04-14 13:55:00,91.6,91.68,91.54,91.6,22528.0,91.4579,91.5378,91.398,91.4579,22528.0
2025-04-14 14:00:00,91.61,91.82,91.59,91.75,63142.0,91.4679,91.6776,91.448,91.6077,63142.0
2025-04-14 14:05:00,91.76,91.78,91.63,91.75,15857.0,91.6177,91.6377,91.4879,91.6077,15857.0
2025-04-14 14:10:00,91.77,91.79,91.62,91.71,61585.0,91.6277,91.6477,91.4779,91.5678,61585.0
2025-04-14 14:15:00,91.7,91.84,91.68,91.73,10464.0,91.5578,91.6976,91.5378,91.5877,10464.0
2025-04-14 14:20:00,91.85,91.96,91.84,91.93,14931.0,91.7076,91.8174,91.6976,91.7874,14931.0
2025-04-14 14:25:00,91.99,92.03,91.9,91.96,45448.0,91.8473,91.8873,91.7575,91.8174,45448.0
2025-04-14 14:30:00,91.95,92.1,91.89,92.06,38485.0,91.8074,91.9572,91.7475,91.9172,38485.0
2025-04-14 14:35:00,92.07,92.24,92.01,92.17,73232.0,91.9272,92.097,91.8673,92.0271,73232.0
2025-04-14 14:40:00,92.17,92.26,92.12,92.24,30358.0,92.0271,92.1169,91.9771,92.097,30358.0
2025-04-14 14:45:00,92.21,92.22,92.07,92.11,34728.0,92.067,92.077,91.9272,91.9672,34728.0
2025-04-14 14:50:00,92.13,92.17,92.06,92.17,26142.0,91.9871,92.0271,91.9172,92.0271,26142.0
2025-04-14 14:55:00,92.17,92.24,92.07,92.09,28525.0,92.0271,92.097,91.9272,91.9472,28525.0
2025-04-14 15:00:00,92.1,92.28,92.1,92.21,22691.0,91.9572,92.1369,91.9572,92.067,22691.0
2025-04-14 15:05:00,92.19,92.3,92.18,92.28,31734.0,92.047,92.1569,92.037,92.1369,31734.0
2025-04-14 15:10:00,92.28,92.43,92.2,92.4,54517.0,92.1369,92.2867,92.057,92.2567,54517.0
2025-04-14 15:15:00,92.37,92.43,92.27,92.34,99453.0,92.2268,92.2867,92.1269,92.1968,99453.0
2025-04-14 15:20:00,92.33,92.46,92.28,92.4,53627.0,92.1868,92.3166,92.1369,92.2567,53627.0
2025-04-14 15:25:00,92.35,92.44,92.19,92.31,84030.0,92.2068,92.2966,92.047,92.1668,84030.0
2025-04-14 15:30:00,92.3,92.39,92.27,92.37,58122.0,92.1569,92.2467,92.1269,92.2268,58122.0
2025-04-14 15:35:00,92.37,92.43,92.22,92.3,144349.0,92.2268,92.2867,92.077,92.1569,144349.0
2025-04-14 15:40:00,92.29,92.47,92.28,92.37,131049.0,92.1469,92.3266,92.1369,92.2268,131049.0
2025-04-14 15:45:00,92.36,92.42,92.17,92.31,197988.0,92.2168,92.2767,92.0271,92.1668,197988.0
2025-04-14 15:50:00,92.27,92.33,91.96,92.18,157700.0,92.1269,92.1868,91.8174,92.037,157700.0
2025-04-14 15:55:00,92.18,92.18,91.8,91.86,129073.0,92.037,92.037,91.6576,91.7175,129073.0
2025-04-15 09:30:00,91.77,92.31,91.75,92.0,6595.0,91.6277,92.1668,91.6077,91.8573,6595.0
2025-04-15 09:35:00,92.0,92.12,91.52,92.12,5746.0,91.8573,91.9771,91.3781,91.9771,5746.0
2025-04-15 09:40:00,92.13,92.31,92.05,92.31,7066.0,91.9871,92.1668,91.9072,92.1668,7066.0
2025-04-15 09:45:00,92.28,92.48,92.09,92.4,10305.0,92.1369,92.3366,91.9472,92.2567,10305.0
2025-04-15 09:50:00,92.42,92.73,92.42,92.73,5946.0,92.2767,92.5862,92.2767,92.5862,5946.0
2025-04-15 09:55:00,92.7,92.8,92.48,92.48,8877.0,92.5562,92.6561,92.3366,92.3366,8877.0
2025-04-15 10:00:00,92.46,92.81,92.37,92.62,7912.0,92.3166,92.6661,92.2268,92.4764,7912.0
2025-04-15 10:05:00,92.59,92.7,92.52,92.66,7259.0,92.4464,92.5562,92.3765,92.5163,7259.0
2025-04-15 10:10:00,92.71,92.89,92.34,92.48,8702.0,92.5662,92.7459,92.1968,92.3366,8702.0
2025-04-15 10:15:00,92.51,92.63,92.14,92.17,16268.0,92.3665,92.4863,91.9971,92.0271,16268.0
2025-04-15 10:20:00,92.15,92.45,92.04,92.18,5932.0,92.0071,92.3066,91.8973,92.037,5932.0
2025-04-15 10:25:00,92.28,92.28,92.11,92.16,14141.0,92.1369,92.1369,91.9672,92.0171,14141.0
2025-04-15 10:30:00,92.19,92.36,92.13,92.26,18949.0,92.047,92.2168,91.9871,92.1169,18949.0
2025-04-15 10:35:00,92.24,92.27,92.05,92.05,9618.0,92.097,92.1269,91.9072,91.9072,9618.0
2025-04-15 10:40:00,92.05,92.29,92.03,92.27,4302.0,91.9072,92.1469,91.8873,92.1269,4302.0
2025-04-15 10:45:00,92.19,92.28,91.82,92.12,21264.0,92.047,92.1369,91.6776,91.9771,21264.0
2025-04-15 10:50:00,92.07,92.26,91.99,92.14,5417.0,91.9272,92.1169,91.8473,91.9971,5417.0
2025-04-15 10:55:00,92.15,92.24,92.14,92.15,2804.0,92.0071,92.097,91.9971,92.0071,2804.0
2025-04-15 11:00:00,92.18,92.25,92.12,92.25,2865.0,92.037,92.1069,91.9771,92.1069,2865.0
2025-04-15 11:05:00,92.26,92.26,91.94,91.99,9296.0,92.1169,92.1169,91.7974,91.8473,9296.0
2025-04-15 11:10:00,92.03,92.12,91.98,92.12,5104.0,91.8873,91.9771,91.8374,91.9771,5104.0
2025-04-15 11:15:00,92.12,92.12,91.96,91.99,11060.0,91.9771,91.9771,91.8174,91.8473,11060.0
2025-04-15 11:20:00,91.97,92.03,91.83,91.88,3235.0,91.8274,91.8873,91.6876,91.7375,3235.0
2025-04-15 11:25:00,91.85,91.85,91.55,91.61,7674.0,91.7076,91.7076,91.408,91.4679,7674.0
2025-04-15 11:30:00,91.61,91.92,91.61,91.82,8100.0,91.4679,91.7775,91.4679,91.6776,8100.0
2025-04-15 11:35:00,91.83,91.84,91.53,91.68,2555.0,91.6876,91.6976,91.3881,91.5378,2555.0
2025-04-15 11:40:00,91.68,91.7,91.57,91.65,10439.0,91.5378,91.5578,91.428,91.5079,10439.0
2025-04-15 11:45:00,91.67,91.78,91.61,91.64,3014.0,91.5278,91.6377,91.4679,91.4979,3014.0
2025-04-15 11:50:00,91.62,91.71,91.54,91.61,5706.0,91.4779,91.5678,91.398,91.4679,5706.0
2025-04-15 11:55:00,91.61,91.66,91.54,91.66,1950.0,91.4679,91.5179,91.398,91.5179,1950.0
2025-04-15 12:00:00,91.63,91.83,91.63,91.69,1944.0,91.4879,91.6876,91.4879,91.5478,1944.0
2025-04-15 12:05:00,91.7,91.72,91.53,91.59,1362.0,91.5578,91.5778,91.3881,91.448,1362.0
2025-04-15 12:10:00,91.57,91.67,91.57,91.63,720.0,91.428,91.5278,91.428,91.4879,720.0
2025-04-15 12:15:00,91.71,91.8,91.66,91.66,1136.0,91.5678,91.6576,91.5179,91.5179,1136.0
2025-04-15 12:20:00,91.71,91.84,91.65,91.84,1711.0,91.5678,91.6976,91.5079,91.6976,1711.0
2025-04-15 12:25:00,91.82,91.83,91.67,91.68,5456.0,91.6776,91.6876,91.5278,91.5378,5456.0
2025-04-15 12:30:00,91.7,91.88,91.69,91.73,5619.0,91.5578,91.7375,91.5478,91.5877,5619.0
2025-04-15 12:35:00,91.72,91.73,91.66,91.67,3137.0,91.5778,91.5877,91.5179,91.5278,3137.0
2025-04-15 12:40:00,91.67,91.77,91.63,91.74,11369.0,91.5278,91.6277,91.4879,91.5977,11369.0
2025-04-15 12:45:00,91.79,91.82,91.75,91.78,2486.0,91.6477,91.6776,91.6077,91.6377,2486.0
2025-04-15 12:50:00,91.73,91.73,91.51,91.58,2191.0,91.5877,91.5877,91.3681,91.438,2191.0
2025-04-15 12:55:00,91.56,91.58,91.43,91.52,1905.0,91.418,91.438,91.2882,91.3781,1905.0
2025-04-15 13:00:00,91.52,91.61,91.46,91.61,2350.0,91.3781,91.4679,91.3182,91.4679,2350.0
2025-04-15 13:05:00,91.62,91.63,91.48,91.49,1760.0,91.4779,91.4879,91.3381,91.3481,1760.0
2025-04-15 13:10:00,91.44,91.48,91.39,91.39,1200.0,91.2982,91.3381,91.2483,91.2483,1200.0
2025-04-15 13:15:00,91.44,91.44,91.21,91.3,2360.0,91.2982,91.2982,91.0686,91.1584,2360.0
2025-04-15 13:20:00,91.29,91.33,91.09,91.13,2665.0,91.1484,91.1884,90.9487,90.9887,2665.0
2025-04-15 13:25:00,91.16,91.16,91.07,91.1,2525.0,91.0186,91.0186,90.9288,90.9587,2525.0
2025-04-15 13:30:00,91.14,91.23,91.06,91.11,1703.0,90.9987,91.0885,90.9188,90.9687,1703.0
2025-04-15 13:35:00,91.04,91.22,91.04,91.19,1303.0,90.8988,91.0785,90.8988,91.0486,1303.0
2025-04-15 13:40:00,91.24,91.27,91.19,91.19,1056.0,91.0985,91.1285,91.0486,91.0486,1056.0
2025-04-15 13:45:00,91.15,91.18,91.11,91.15,1300.0,91.0086,91.0386,90.9687,91.0086,1300.0
2025-04-15 13:50:00,91.08,91.08,90.82,90.82,2100.0,90.9388,90.9388,90.6792,90.6792,2100.0
2025-04-15 13:55:00,90.81,91.05,90.81,91.0,2250.0,90.6692,90.9088,90.6692,90.8589,2250.0
2025-04-15 14:00:00,91.07,91.07,90.99,90.99,800.0,90.9288,90.9288,90.8489,90.8489,800.0
2025-04-15 14:05:00,90.97,90.98,90.88,90.92,2100.0,90.8289,90.8389,90.7391,90.779,2100.0
2025-04-15 14:10:00,90.9,90.9,90.78,90.79,1385.0,90.759,90.759,90.6392,90.6492,1385.0
2025-04-15 14:15:00,90.76,90.82,90.71,90.81,2900.0,90.6192,90.6792,90.5693,90.6692,2900.0
2025-04-15 14:20:00,90.79,90.96,90.77,90.88,1037.0,90.6492,90.8189,90.6292,90.7391,1037.0
2025-04-15 14:25:00,90.99,91.0,90.88,90.9,1485.0,90.8489,90.8589,90.7391,90.759,1485.0
2025-04-15 14:30:00,91.01,91.04,91.01,91.04,500.0,90.8689,90.8988,90.8689,90.8988,500.0
2025-04-15 14:35:00,91.05,91.05,90.99,91.02,710.0,90.9088,90.9088,90.8489,90.8788,710.0
2025-04-15 14:40:00,91.05,91.2,91.01,91.2,1400.0,90.9088,91.0586,90.8689,91.0586,1400.0
2025-04-15 14:45:00,91.29,91.29,91.13,91.16,12520.0,91.1484,91.1484,90.9887,91.0186,12520.0
2025-04-15 14:50:00,91.16,91.24,91.11,91.19,17027.0,91.0186,91.0985,90.9687,91.0486,17027.0
2025-04-15 14:55:00,91.21,91.3,91.19,91.25,2440.0,91.0686,91.1584,91.0486,91.1085,2440.0
2025-04-15 15:00:00,91.22,91.23,91.04,91.1,5000.0,91.0785,91.0885,90.8988,90.9587,5000.0
2025-04-15 15:05:00,91.09,91.15,91.08,91.1,1200.0,90.9487,91.0086,90.9388,90.9587,1200.0
2025-04-15 15:10:00,91.18,91.25,91.13,91.25,3566.0,91.0386,91.1085,90.9887,91.1085,3566.0
2025-04-15 15:15:00,91.25,91.27,91.19,91.26,1650.0,91.1085,91.1285,91.0486,91.1185,1650.0
2025-04-15 15:20:00,91.24,91.24,91.06,91.09,2598.0,91.0985,91.0985,90.9188,90.9487,2598.0
2025-04-15 15:25:00,91.05,91.17,91.02,91.15,14755.0,90.9088,91.0286,90.8788,91.0086,14755.0
2025-04-15 15:30:00,91.2,91.23,91.06,91.07,9146.0,91.0586,91.0885,90.9188,90.9288,9146.0
2025-04-15 15:35:00,91.06,91.16,90.95,91.08,32773.0,90.9188,91.0186,90.809,90.9388,32773.0
2025-04-15 15:40:00,91.09,91.11,91.0,91.05,21990.0,90.9487,90.9687,90.8589,90.9088,21990.0
2025-04-15 15:45:00,91.04,91.07,90.85,91.02,21955.0,90.8988,90.9288,90.7091,90.8788,21955.0
2025-04-15 15:50:00,91.0,91.22,90.9,91.13,56322.0,90.8589,91.0785,90.759,90.9887,56322.0
2025-04-15 15:55:00,91.12,91.17,91.02,91.1,108480.0,90.9787,91.0286,90.8788,90.9587,108480.0
2025-04-16 09:30:00,90.93,91.18,90.71,90.94,9157.0,90.789,91.0386,90.5693,90.799,9157.0
2025-04-16 09:35:00,91.04,91.51,91.01,91.28,23413.0,90.8988,91.3681,90.8689,91.1384,23413.0
2025-04-16 09:40:00,91.16,91.25,90.97,91.05,7543.0,91.0186,91.1085,90.8289,90.9088,7543.0
2025-04-16 09:45:00,90.97,91.04,90.74,90.89,11065.0,90.8289,90.8988,90.5993,90.749,11065.0
2025-04-16 09:50:00,90.89,90.89,90.53,90.7,15183.0,90.749,90.749,90.3896,90.5593,15183.0
2025-04-16 09:55:00,90.68,91.02,90.67,90.74,10756.0,90.5394,90.8788,90.5294,90.5993,10756.0
2025-04-16 10:00:00,90.75,90.91,90.64,90.74,16111.0,90.6093,90.769,90.4994,90.5993,16111.0
2025-04-16 10:05:00,90.77,91.03,90.7,90.7,26770.0,90.6292,90.8888,90.5593,90.5593,26770.0
2025-04-16 10:10:00,90.72,90.75,90.43,90.43,7316.0,90.5793,90.6093,90.2898,90.2898,7316.0
2025-04-16 10:15:00,90.46,90.46,90.15,90.15,3717.0,90.3197,90.3197,90.0102,90.0102,3717.0
2025-04-16 10:20:00,90.24,90.44,90.17,90.44,9312.0,90.1001,90.2997,90.0302,90.2997,9312.0
2025-04-16 10:25:00,90.45,90.48,90.26,90.4,7749.0,90.3097,90.3397,90.12,90.2598,7749.0
2025-04-16 10:30:00,90.4,90.6,90.3,90.51,28972.0,90.2598,90.4595,90.16,90.3696,28972.0
2025-04-16 10:35:00,90.45,90.46,90.27,90.35,3206.0,90.3097,90.3197,90.13,90.2099,3206.0
2025-04-16 10:40:00,90.36,90.5,90.32,90.5,2578.0,90.2199,90.3597,90.1799,90.3597,2578.0
2025-04-16 10:45:00,90.44,90.48,90.26,90.3,2500.0,90.2997,90.3397,90.12,90.16,2500.0
2025-04-16 10:50:00,90.27,90.34,90.23,90.28,11008.0,90.13,90.1999,90.0901,90.14,11008.0
2025-04-16 10:55:00,90.17,90.27,90.11,90.2,24081.0,90.0302,90.13,89.9703,90.0601,24081.0
2025-04-16 11:00:00,90.22,90.35,90.22,90.29,4185.0,90.0801,90.2099,90.0801,90.15,4185.0
2025-04-16 11:05:00,90.29,90.49,90.24,90.47,1802.0,90.15,90.3497,90.1001,90.3297,1802.0
2025-04-16 11:10:00,90.48,90.52,90.4,90.4,1753.0,90.3397,90.3796,90.2598,90.2598,1753.0
2025-04-16 11:15:00,90.43,90.48,90.31,90.43,3390.0,90.2898,90.3397,90.1699,90.2898,3390.0
2025-04-16 11:20:00,90.41,90.62,90.38,90.61,2766.0,90.2698,90.4795,90.2398,90.4695,2766.0
2025-04-16 11:25:00,90.73,90.81,90.65,90.72,2877.0,90.5893,90.6692,90.5094,90.5793,2877.0
2025-04-16 11:30:00,90.75,90.79,90.59,90.78,3209.0,90.6093,90.6492,90.4495,90.6392,3209.0
2025-04-16 11:35:00,90.76,90.78,90.7,90.71,1406.0,90.6192,90.6392,90.5593,90.5693,1406.0
2025-04-16 11:40:00,90.74,90.76,90.62,90.63,5085.0,90.5993,90.6192,90.4795,90.4895,5085.0
2025-04-16 11:45:00,90.62,90.68,90.43,90.43,4300.0,90.4795,90.5394,90.2898,90.2898,4300.0
2025-04-16 11:50:00,90.4,90.46,90.36,90.37,2002.0,90.2598,90.3197,90.2199,90.2299,2002.0
2025-04-16 11:55:00,90.36,90.43,90.2,90.2,1600.0,90.2199,90.2898,90.0601,90.0601,1600.0
2025-04-16 12:00:00,90.27,90.27,90.15,90.15,1424.0,90.13,90.13,90.0102,90.0102,1424.0
2025-04-16 12:05:00,90.14,90.14,89.99,90.12,1003.0,90.0002,90.0002,89.8504,89.9802,1003.0
2025-04-16 12:10:00,90.12,90.22,90.1,90.13,22844.0,89.9802,90.0801,89.9603,89.9902,22844.0
2025-04-16 12:15:00,90.16,90.18,90.1,90.14,2628.0,90.0202,90.0401,89.9603,90.0002,2628.0
2025-04-16 12:20:00,90.11,90.19,90.1,90.17,1800.0,89.9703,90.0501,89.9603,90.0302,1800.0
2025-04-16 12:25:00,90.14,90.21,90.08,90.08,13888.0,90.0002,90.0701,89.9403,89.9403,13888.0
2025-04-16 12:30:00,90.1,90.28,90.07,90.28,5028.0,89.9603,90.14,89.9303,90.14,5028.0
2025-04-16 12:35:00,90.25,90.25,89.9,89.94,4117.0,90.11,90.11,89.7606,89.8005,4117.0
2025-04-16 12:40:00,89.94,90.08,89.86,90.06,9468.0,89.8005,89.9403,89.7206,89.9203,9468.0
2025-04-16 12:45:00,90.07,90.07,89.91,90.0,2740.0,89.9303,89.9303,89.7706,89.8604,2740.0
2025-04-16 12:50:00,89.94,89.99,89.94,89.99,800.0,89.8005,89.8504,89.8005,89.8504,800.0
2025-04-16 12:55:00,90.02,90.02,89.92,89.92,4977.0,89.8804,89.8804,89.7806,89.7806,4977.0
2025-04-16 13:00:00,89.92,90.0,89.81,89.88,6500.0,89.7806,89.8604,89.6707,89.7406,6500.0
2025-04-16 13:05:00,89.85,90.06,89.83,89.96,3724.0,89.7107,89.9203,89.6907,89.8205,3724.0
2025-04-16 13:10:00,89.95,90.09,89.91,90.09,2462.0,89.8105,89.9503,89.7706,89.9503,2462.0
2025-04-16 13:15:00,90.06,90.1,90.02,90.02,1450.0,89.9203,89.9603,89.8804,89.8804,1450.0
2025-04-16 13:20:00,90.02,90.04,89.77,89.81,11413.0,89.8804,89.9004,89.6308,89.6707,11413.0
2025-04-16 13:25:00,89.81,89.91,89.8,89.89,2409.0,89.6707,89.7706,89.6607,89.7506,2409.0
2025-04-16 13:30:00,89.89,89.89,89.34,89.48,13136.0,89.7506,89.7506,89.2015,89.3412,13136.0
2025-04-16 13:35:00,89.45,89.45,89.22,89.26,3914.0,89.3113,89.3113,89.0816,89.1216,3914.0
2025-04-16 13:40:00,89.26,89.26,89.07,89.12,2370.0,89.1216,89.1216,88.9319,88.9818,2370.0
2025-04-16 13:45:00,89.06,89.06,88.82,88.85,16611.0,88.9219,88.9219,88.6823,88.7122,16611.0
2025-04-16 13:50:00,88.8,88.94,88.71,88.81,14852.0,88.6623,88.8021,88.5724,88.6723,14852.0
2025-04-16 13:55:00,88.85,88.85,88.52,88.55,10020.0,88.7122,88.7122,88.3827,88.4127,10020.0
2025-04-16 14:00:00,88.6,88.99,88.51,88.62,31794.0,88.4626,88.852,88.3727,88.4826,31794.0
2025-04-16 14:05:00,88.66,88.79,88.59,88.71,6572.0,88.5225,88.6523,88.4526,88.5724,6572.0
2025-04-16 14:10:00,88.74,88.89,88.72,88.88,15124.0,88.6024,88.7521,88.5824,88.7422,15124.0
2025-04-16 14:15:00,88.86,88.88,88.68,88.74,3420.0,88.7222,88.7422,88.5425,88.6024,3420.0
2025-04-16 14:20:00,88.71,88.91,88.62,88.91,6786.0,88.5724,88.7721,88.4826,88.7721,6786.0
2025-04-16 14:25:00,88.85,89.01,88.84,88.86,5072.0,88.7122,88.872,88.7022,88.7222,5072.0
2025-04-16 14:30:00,88.87,88.88,88.75,88.86,4045.0,88.7322,88.7422,88.6124,88.7222,4045.0
2025-04-16 14:35:00,88.76,88.81,88.61,88.62,8076.0,88.6224,88.6723,88.4726,88.4826,8076.0
2025-04-16 14:40:00,88.64,88.7,88.62,88.7,6103.0,88.5025,88.5624,88.4826,88.5624,6103.0
2025-04-16 14:45:00,88.75,88.81,88.65,88.7,3312.0,88.6124,88.6723,88.5125,88.5624,3312.0
2025-04-16 14:50:00,88.66,88.68,88.58,88.61,1300.0,88.5225,88.5425,88.4426,88.4726,1300.0
2025-04-16 14:55:00,88.6,88.71,88.42,88.43,11613.0,88.4626,88.5724,88.2829,88.2929,11613.0
2025-04-16 15:00:00,88.47,88.57,88.4,88.4,6111.0,88.3328,88.4326,88.2629,88.2629,6111.0
2025-04-16 15:05:00,88.45,88.47,88.34,88.38,11781.0,88.3128,88.3328,88.203,88.2429,11781.0
2025-04-16 15:10:00,88.34,88.58,88.25,88.56,12157.0,88.203,88.4426,88.1131,88.4227,12157.0
2025-04-16 15:15:00,88.53,88.6,88.28,88.31,11617.0,88.3927,88.4626,88.1431,88.173,11617.0
2025-04-16 15:20:00,88.29,88.37,88.2,88.2,17948.0,88.1531,88.233,88.0632,88.0632,17948.0
2025-04-16 15:25:00,88.2,88.34,88.19,88.24,9539.0,88.0632,88.203,88.0532,88.1032,9539.0
2025-04-16 15:30:00,88.3,88.61,88.3,88.48,17043.0,88.1631,88.4726,88.1631,88.3428,17043.0
2025-04-16 15:35:00,88.47,88.61,88.39,88.55,40376.0,88.3328,88.4726,88.2529,88.4127,40376.0
2025-04-16 15:40:00,88.59,88.76,88.49,88.65,52270.0,88.4526,88.6224,88.3528,88.5125,52270.0
2025-04-16 15:45:00,88.64,88.79,88.53,88.76,63830.0,88.5025,88.6523,88.3927,88.6224,63830.0
2025-04-16 15:50:00,88.79,89.04,88.64,88.98,84888.0,88.6523,88.9019,88.5025,88.842,84888.0
2025-04-16 15:55:00,88.98,89.17,88.77,89.08,179054.0,88.842,89.0317,88.6323,88.9419,179054.0
2025-04-17 09:30:00,89.38,90.09,89.29,89.75,44438.0,89.2414,89.9503,89.1515,89.6108,44438.0
2025-04-17 09:35:00,89.81,89.97,89.62,89.73,31540.0,89.6707,89.8305,89.481,89.5908,31540.0
2025-04-17 09:40:00,89.79,90.36,89.78,90.12,13875.0,89.6508,90.2199,89.6408,89.9802,13875.0
2025-04-17 09:45:00,90.11,90.12,89.84,90.06,29387.0,89.9703,89.9802,89.7007,89.9203,29387.0
2025-04-17 09:50:00,90.1,90.28,90.02,90.21,17320.0,89.9603,90.14,89.8804,90.0701,17320.0
2025-04-17 09:55:00,90.21,90.22,90.09,90.2,14238.0,90.0701,90.0801,89.9503,90.0601,14238.0
2025-04-17 10:00:00,90.22,90.46,90.11,90.32,47231.0,90.0801,90.3197,89.9703,90.1799,47231.0
2025-04-17 10:05:00,90.29,90.4,90.06,90.11,12949.0,90.15,90.2598,89.9203,89.9703,12949.0
2025-04-17 10:10:00,90.13,90.38,89.91,89.91,22985.0,89.9902,90.2398,89.7706,89.7706,22985.0
2025-04-17 10:15:00,89.95,90.1,89.82,90.05,17600.0,89.8105,89.9603,89.6807,89.9104,17600.0
2025-04-17 10:20:00,90.05,90.08,89.9,90.0,5384.0,89.9104,89.9403,89.7606,89.8604,5384.0
2025-04-17 10:25:00,89.88,90.19,89.88,89.99,43744.0,89.7406,90.0501,89.7406,89.8504,43744.0
2025-04-17 10:30:00,90.01,90.1,89.88,89.98,18346.0,89.8704,89.9603,89.7406,89.8405,18346.0
2025-04-17 10:35:00,89.98,90.02,89.8,89.86,8298.0,89.8405,89.8804,89.6607,89.7206,8298.0
2025-04-17 10:40:00,89.86,90.09,89.86,90.06,11281.0,89.7206,89.9503,89.7206,89.9203,11281.0
2025-04-17 10:45:00,90.01,90.17,89.91,90.17,8030.0,89.8704,90.0302,89.7706,90.0302,8030.0
2025-04-17 10:50:00,90.17,90.22,90.0,90.13,17962.0,90.0302,90.0801,89.8604,89.9902,17962.0
2025-04-17 10:55:00,90.13,90.13,89.93,89.93,5377.0,89.9902,89.9902,89.7905,89.7905,5377.0
2025-04-17 11:00:00,89.94,90.16,89.94,90.13,3074.0,89.8005,90.0202,89.8005,89.9902,3074.0
2025-04-17 11:05:00,90.17,90.58,90.17,90.3,12777.0,90.0302,90.4395,90.0302,90.16,12777.0
2025-04-17 11:10:00,90.3,90.64,90.28,90.57,5996.0,90.16,90.4994,90.14,90.4295,5996.0
2025-04-17 11:15:00,90.57,90.72,90.5,90.57,12361.0,90.4295,90.5793,90.3597,90.4295,12361.0
2025-04-17 11:20:00,90.58,90.58,90.35,90.53,43077.0,90.4395,90.4395,90.2099,90.3896,43077.0
2025-04-17 11:25:00,90.52,90.54,90.4,90.4,5330.0,90.3796,90.3996,90.2598,90.2598,5330.0
2025-04-17 11:30:00,90.42,90.74,90.42,90.66,4257.0,90.2798,90.5993,90.2798,90.5194,4257.0
2025-04-17 11:35:00,90.61,90.77,90.5,90.73,4630.0,90.4695,90.6292,90.3597,90.5893,4630.0
2025-04-17 11:40:00,90.76,90.81,90.67,90.67,5956.0,90.6192,90.6692,90.5294,90.5294,5956.0
2025-04-17 11:45:00,90.67,90.73,90.57,90.59,2572.0,90.5294,90.5893,90.4295,90.4495,2572.0
2025-04-17 11:50:00,90.56,90.72,90.45,90.5,9387.0,90.4196,90.5793,90.3097,90.3597,9387.0
2025-04-17 11:55:00,90.48,90.62,90.36,90.36,4771.0,90.3397,90.4795,90.2199,90.2199,4771.0
2025-04-17 12:00:00,90.41,90.81,90.24,90.25,22463.0,90.2698,90.6692,90.1001,90.11,22463.0
2025-04-17 12:05:00,90.3,90.68,90.3,90.43,14521.0,90.16,90.5394,90.16,90.2898,14521.0
2025-04-17 12:10:00,90.41,90.47,90.19,90.34,11329.0,90.2698,90.3297,90.0501,90.1999,11329.0
2025-04-17 12:15:00,90.27,90.54,90.27,90.48,3920.0,90.13,90.3996,90.13,90.3397,3920.0
2025-04-17 12:20:00,90.43,90.65,90.37,90.65,5919.0,90.2898,90.5094,90.2299,90.5094,5919.0
2025-04-17 12:25:00,90.67,90.73,90.65,90.73,2150.0,90.5294,90.5893,90.5094,90.5893,2150.0
2025-04-17 12:30:00,90.7,90.84,90.62,90.84,5006.0,90.5593,90.6991,90.4795,90.6991,5006.0
2025-04-17 12:35:00,90.95,91.01,90.62,90.65,9362.0,90.809,90.8689,90.4795,90.5094,9362.0
2025-04-17 12:40:00,90.67,90.81,90.54,90.68,7050.0,90.5294,90.6692,90.3996,90.5394,7050.0
2025-04-17 12:45:00,90.74,91.05,90.72,90.97,3425.0,90.5993,90.9088,90.5793,90.8289,3425.0
2025-04-17 12:50:00,91.07,91.07,90.94,91.01,2773.0,90.9288,90.9288,90.799,90.8689,2773.0
2025-04-17 12:55:00,90.99,91.24,90.99,91.12,34297.0,90.8489,91.0985,90.8489,90.9787,34297.0
2025-04-17 13:00:00,91.15,91.19,90.94,90.96,26226.0,91.0086,91.0486,90.799,90.8189,26226.0
2025-04-17 13:05:00,90.98,91.02,90.92,91.01,3640.0,90.8389,90.8788,90.779,90.8689,3640.0
2025-04-17 13:10:00,91.02,91.02,90.78,90.78,5924.0,90.8788,90.8788,90.6392,90.6392,5924.0
2025-04-17 13:15:00,90.79,90.8,90.63,90.67,3150.0,90.6492,90.6592,90.4895,90.5294,3150.0
2025-04-17 13:20:00,90.58,90.68,90.52,90.68,2785.0,90.4395,90.5394,90.3796,90.5394,2785.0
2025-04-17 13:25:00,90.71,90.78,90.59,90.6,2999.0,90.5693,90.6392,90.4495,90.4595,2999.0
2025-04-17 13:30:00,90.64,90.94,90.64,90.94,2400.0,90.4994,90.799,90.4994,90.799,2400.0
2025-04-17 13:35:00,90.93,90.93,90.81,90.86,2963.0,90.789,90.789,90.6692,90.7191,2963.0
2025-04-17 13:40:00,90.85,90.85,90.67,90.81,1956.0,90.7091,90.7091,90.5294,90.6692,1956.0
2025-04-17 13:45:00,90.85,91.11,90.85,90.98,4160.0,90.7091,90.9687,90.7091,90.8389,4160.0
2025-04-17 13:50:00,91.0,91.16,90.98,91.12,3161.0,90.8589,91.0186,90.8389,90.9787,3161.0
2025-04-17 13:55:00,91.12,91.21,91.05,91.07,3866.0,90.9787,91.0686,90.9088,90.9288,3866.0
2025-04-17 14:00:00,91.08,91.18,91.06,91.18,1220.0,90.9388,91.0386,90.9188,91.0386,1220.0
2025-04-17 14:05:00,91.18,91.2,91.14,91.15,1600.0,91.0386,91.0586,90.9987,91.0086,1600.0
2025-04-17 14:10:00,91.15,91.17,91.01,91.03,1150.0,91.0086,91.0286,90.8689,90.8888,1150.0
2025-04-17 14:15:00,91.03,91.21,91.01,91.17,5651.0,90.8888,91.0686,90.8689,91.0286,5651.0
2025-04-17 14:20:00,91.16,91.2,91.14,91.18,5655.0,91.0186,91.0586,90.9987,91.0386,5655.0
2025-04-17 14:25:00,91.12,91.14,91.04,91.04,1254.0,90.9787,90.9987,90.8988,90.8988,1254.0
2025-04-17 14:30:00,91.07,91.27,91.07,91.1,11588.0,90.9288,91.1285,90.9288,90.9587,11588.0
2025-04-17 14:35:00,91.14,91.28,91.14,91.28,1121.0,90.9987,91.1384,90.9987,91.1384,1121.0
2025-04-17 14:40:00,91.25,91.27,91.14,91.21,2144.0,91.1085,91.1285,90.9987,91.0686,2144.0
2025-04-17 14:45:00,91.18,91.25,91.0,91.06,13133.0,91.0386,91.1085,90.8589,90.9188,13133.0
2025-04-17 14:50:00,91.03,91.18,90.85,91.06,3660.0,90.8888,91.0386,90.7091,90.9188,3660.0
2025-04-17 14:55:00,90.96,91.07,90.87,90.87,3299.0,90.8189,90.9288,90.7291,90.7291,3299.0
2025-04-17 15:00:00,90.86,90.97,90.86,90.95,6984.0,90.7191,90.8289,90.7191,90.809,6984.0
2025-04-17 15:05:00,90.82,90.87,90.76,90.79,2900.0,90.6792,90.7291,90.6192,90.6492,2900.0
2025-04-17 15:10:00,90.83,90.84,90.55,90.63,7157.0,90.6891,90.6991,90.4096,90.4895,7157.0
2025-04-17 15:15:00,90.61,90.7,90.52,90.7,5659.0,90.4695,90.5593,90.3796,90.5593,5659.0
2025-04-17 15:20:00,90.68,90.79,90.53,90.7,7941.0,90.5394,90.6492,90.3896,90.5593,7941.0
2025-04-17 15:25:00,90.68,90.85,90.62,90.65,12663.0,90.5394,90.7091,90.4795,90.5094,12663.0
2025-04-17 15:30:00,90.66,90.89,90.65,90.83,19471.0,90.5194,90.749,90.5094,90.6891,19471.0
2025-04-17 15:35:00,90.84,90.87,90.7,90.78,16125.0,90.6991,90.7291,90.5593,90.6392,16125.0
2025-04-17 15:40:00,90.77,90.98,90.66,90.9,20835.0,90.6292,90.8389,90.5194,90.759,20835.0
2025-04-17 15:45:00,90.91,90.93,90.7,90.74,24881.0,90.769,90.789,90.5593,90.5993,24881.0
2025-04-17 15:50:00,90.71,90.91,90.47,90.89,69125.0,90.5693,90.769,90.3297,90.749,69125.0
2025-04-17 15:55:00,90.9,90.9,90.67,90.78,195320.0,90.759,90.759,90.5294,90.6392,195320.0
2025-04-21 09:30:00,89.71,90.2,89.65,89.8,24012.0,89.5709,90.0601,89.511,89.6607,24012.0
2025-04-21 09:35:00,89.8,89.92,89.6,89.84,12122.0,89.6607,89.7806,89.461,89.7007,12122.0
2025-04-21 09:40:00,89.77,89.84,89.38,89.52,34247.0,89.6308,89.7007,89.2414,89.3812,34247.0
2025-04-21 09:45:00,89.47,89.62,89.4,89.44,91622.0,89.3313,89.481,89.2614,89.3013,91622.0
2025-04-21 09:50:00,89.39,89.49,89.14,89.14,12709.0,89.2514,89.3512,89.0018,89.0018,12709.0
2025-04-21 09:55:00,89.18,89.3,89.02,89.02,20180.0,89.0417,89.1615,88.8819,88.8819,20180.0
2025-04-21 10:00:00,89.01,89.15,88.91,89.14,16179.0,88.872,89.0117,88.7721,89.0018,16179.0
2025-04-21 10:05:00,89.17,89.2,88.92,88.97,17779.0,89.0317,89.0617,88.7821,88.832,17779.0
2025-04-21 10:10:00,88.96,89.02,88.84,88.96,3964.0,88.822,88.8819,88.7022,88.822,3964.0
2025-04-21 10:15:00,88.88,88.89,88.72,88.73,9164.0,88.7422,88.7521,88.5824,88.5924,9164.0
2025-04-21 10:20:00,88.69,88.92,88.65,88.84,4318.0,88.5525,88.7821,88.5125,88.7022,4318.0
2025-04-21 10:25:00,88.89,88.96,88.83,88.93,6173.0,88.7521,88.822,88.6922,88.7921,6173.0
2025-04-21 10:30:00,88.98,88.98,88.83,88.85,5547.0,88.842,88.842,88.6922,88.7122,5547.0
2025-04-21 10:35:00,88.87,89.09,88.85,89.08,8600.0,88.7322,88.9518,88.7122,88.9419,8600.0
2025-04-21 10:40:00,89.08,89.18,88.83,88.86,6506.0,88.9419,89.0417,88.6922,88.7222,6506.0
2025-04-21 10:45:00,88.87,88.96,88.85,88.85,3346.0,88.7322,88.822,88.7122,88.7122,3346.0
2025-04-21 10:50:00,88.83,88.89,88.78,88.84,1700.0,88.6922,88.7521,88.6423,88.7022,1700.0
2025-04-21 10:55:00,88.83,88.88,88.66,88.66,14752.0,88.6922,88.7422,88.5225,88.5225,14752.0
2025-04-21 11:00:00,88.7,88.73,88.54,88.56,7901.0,88.5624,88.5924,88.4027,88.4227,7901.0
2025-04-21 11:05:00,88.59,88.71,88.58,88.71,9815.0,88.4526,88.5724,88.4426,88.5724,9815.0
2025-04-21 11:10:00,88.7,88.77,88.58,88.58,5779.0,88.5624,88.6323,88.4426,88.4426,5779.0
2025-04-21 11:15:00,88.56,88.77,88.56,88.73,3957.0,88.4227,88.6323,88.4227,88.5924,3957.0
2025-04-21 11:20:00,88.74,88.76,88.52,88.57,6598.0,88.6024,88.6224,88.3827,88.4326,6598.0
2025-04-21 11:25:00,88.56,88.59,88.51,88.55,7006.0,88.4227,88.4526,88.3727,88.4127,7006.0
2025-04-21 11:30:00,88.55,88.6,88.28,88.34,13175.0,88.4127,88.4626,88.1431,88.203,13175.0
2025-04-21 11:35:00,88.32,88.4,88.26,88.38,11351.0,88.183,88.2629,88.1231,88.2429,11351.0
2025-04-21 11:40:00,88.39,88.43,88.31,88.32,7157.0,88.2529,88.2929,88.173,88.183,7157.0
2025-04-21 11:45:00,88.33,88.33,88.07,88.16,5115.0,88.193,88.193,87.9334,88.0233,5115.0
2025-04-21 11:50:00,88.12,88.23,88.1,88.18,11025.0,87.9833,88.0932,87.9634,88.0433,11025.0
2025-04-21 11:55:00,88.18,88.18,88.08,88.14,2500.0,88.0433,88.0433,87.9434,88.0033,2500.0
2025-04-21 12:00:00,88.15,88.26,88.15,88.26,1600.0,88.0133,88.1231,88.0133,88.1231,1600.0
2025-04-21 12:05:00,88.28,88.36,88.28,88.36,1400.0,88.1431,88.223,88.1431,88.223,1400.0
2025-04-21 12:10:00,88.31,88.46,88.29,88.43,5743.0,88.173,88.3228,88.1531,88.2929,5743.0
2025-04-21 12:15:00,88.4,88.41,88.31,88.37,11604.0,88.2629,88.2729,88.173,88.233,11604.0
2025-04-21 12:20:00,88.36,88.42,88.28,88.35,2522.0,88.223,88.2829,88.1431,88.213,2522.0
2025-04-21 12:25:00,88.34,88.35,88.27,88.31,3344.0,88.203,88.213,88.1331,88.173,3344.0
2025-04-21 12:30:00,88.31,88.53,88.31,88.47,51999.0,88.173,88.3927,88.173,88.3328,51999.0
2025-04-21 12:35:00,88.47,88.58,88.45,88.55,15071.0,88.3328,88.4426,88.3128,88.4127,15071.0
2025-04-21 12:40:00,88.55,88.6,88.48,88.49,10213.0,88.4127,88.4626,88.3428,88.3528,10213.0
2025-04-21 12:45:00,88.51,88.54,88.4,88.49,17236.0,88.3727,88.4027,88.2629,88.3528,17236.0
2025-04-21 12:50:00,88.45,88.45,88.31,88.36,6900.0,88.3128,88.3128,88.173,88.223,6900.0
2025-04-21 12:55:00,88.35,88.36,88.24,88.25,33359.0,88.213,88.223,88.1032,88.1131,33359.0
2025-04-21 13:00:00,88.25,88.33,88.05,88.08,15525.0,88.1131,88.193,87.9135,87.9434,15525.0
2025-04-21 13:05:00,88.08,88.11,88.01,88.08,5903.0,87.9434,87.9734,87.8735,87.9434,5903.0
2025-04-21 13:10:00,88.07,88.11,87.99,88.03,4476.0,87.9334,87.9734,87.8535,87.8935,4476.0
2025-04-21 13:15:00,88.03,88.07,87.89,88.04,11625.0,87.8935,87.9334,87.7537,87.9035,11625.0
2025-04-21 13:20:00,88.01,88.09,87.98,87.98,2800.0,87.8735,87.9534,87.8436,87.8436,2800.0
2025-04-21 13:25:00,87.94,88.05,87.94,87.96,5433.0,87.8036,87.9135,87.8036,87.8236,5433.0
2025-04-21 13:30:00,87.97,88.11,87.95,87.98,12330.0,87.8336,87.9734,87.8136,87.8436,12330.0
2025-04-21 13:35:00,87.98,88.07,87.97,88.07,6264.0,87.8436,87.9334,87.8336,87.9334,6264.0
2025-04-21 13:40:00,88.1,88.14,88.05,88.13,3151.0,87.9634,88.0033,87.9135,87.9933,3151.0
2025-04-21 13:45:00,88.19,88.19,88.0,88.02,3028.0,88.0532,88.0532,87.8635,87.8835,3028.0
2025-04-21 13:50:00,88.05,88.11,88.0,88.05,2836.0,87.9135,87.9734,87.8635,87.9135,2836.0
2025-04-21 13:55:00,88.03,88.08,87.98,88.01,9619.0,87.8935,87.9434,87.8436,87.8735,9619.0
2025-04-21 14:00:00,88.01,88.08,87.97,88.07,5989.0,87.8735,87.9434,87.8336,87.9334,5989.0
2025-04-21 14:05:00,88.08,88.14,88.01,88.05,10165.0,87.9434,88.0033,87.8735,87.9135,10165.0
2025-04-21 14:10:00,88.04,88.13,88.04,88.13,32063.0,87.9035,87.9933,87.9035,87.9933,32063.0
2025-04-21 14:15:00,88.13,88.25,88.08,88.17,20323.0,87.9933,88.1131,87.9434,88.0333,20323.0
2025-04-21 14:20:00,88.18,88.19,88.11,88.14,22461.0,88.0433,88.0532,87.9734,88.0033,22461.0
2025-04-21 14:25:00,88.11,88.21,88.1,88.2,7003.0,87.9734,88.0732,87.9634,88.0632,7003.0
2025-04-21 14:30:00,88.22,88.33,88.22,88.26,21561.0,88.0832,88.193,88.0832,88.1231,21561.0
2025-04-21 14:35:00,88.28,88.32,88.18,88.24,12378.0,88.1431,88.183,88.0433,88.1032,12378.0
2025-04-21 14:40:00,88.24,88.24,88.13,88.15,14929.0,88.1032,88.1032,87.9933,88.0133,14929.0
2025-04-21 14:45:00,88.14,88.2,88.11,88.15,8827.0,88.0033,88.0632,87.9734,88.0133,8827.0
2025-04-21 14:50:00,88.15,88.15,88.04,88.07,6900.0,88.0133,88.0133,87.9035,87.9334,6900.0
2025-04-21 14:55:00,88.06,88.14,88.04,88.04,6771.0,87.9234,88.0033,87.9035,87.9035,6771.0
2025-04-21 15:00:00,88.05,88.23,88.05,88.23,19127.0,87.9135,88.0932,87.9135,88.0932,19127.0
2025-04-21 15:05:00,88.22,88.31,88.16,88.29,21636.0,88.0832,88.173,88.0233,88.1531,21636.0
2025-04-21 15:10:00,88.27,88.36,88.27,88.31,10005.0,88.1331,88.223,88.1331,88.173,10005.0
2025-04-21 15:15:00,88.32,88.4,88.28,88.36,8425.0,88.183,88.2629,88.1431,88.223,8425.0
2025-04-21 15:20:00,88.36,88.41,88.29,88.34,15057.0,88.223,88.2729,88.1531,88.203,15057.0
2025-04-21 15:25:00,88.35,88.38,88.24,88.3,18187.0,88.213,88.2429,88.1032,88.1631,18187.0
2025-04-21 15:30:00,88.3,88.42,88.29,88.38,37425.0,88.1631,88.2829,88.1531,88.2429,37425.0
2025-04-21 15:35:00,88.38,88.63,88.27,88.47,50072.0,88.2429,88.4926,88.1331,88.3328,50072.0
2025-04-21 15:40:00,88.49,88.64,88.45,88.45,56566.0,88.3528,88.5025,88.3128,88.3128,56566.0
2025-04-21 15:45:00,88.45,88.66,88.4,88.66,39725.0,88.3128,88.5225,88.2629,88.5225,39725.0
2025-04-21 15:50:00,88.66,88.89,88.52,88.81,45631.0,88.5225,88.7521,88.3827,88.6723,45631.0
2025-04-21 15:55:00,88.83,88.98,88.76,88.81,137507.0,88.6922,88.842,88.6224,88.6723,137507.0
2025-04-22 09:30:00,90.16,90.93,89.77,90.93,46013.0,90.0202,90.789,89.6308,90.789,46013.0
2025-04-22 09:35:00,90.82,91.13,90.65,91.07,51317.0,90.6792,90.9887,90.5094,90.9288,51317.0
2025-04-22 09:40:00,91.11,91.32,91.06,91.08,28077.0,90.9687,91.1784,90.9188,90.9388,28077.0
2025-04-22 09:45:00,91.09,91.17,90.93,91.0,6652.0,90.9487,91.0286,90.789,90.8589,6652.0
2025-04-22 09:50:00,90.94,90.94,90.66,90.66,6879.0,90.799,90.799,90.5194,90.5194,6879.0
2025-04-22 09:55:00,90.67,90.82,90.6,90.72,9183.0,90.5294,90.6792,90.4595,90.5793,9183.0
2025-04-22 10:00:00,90.75,90.91,90.67,90.78,7505.0,90.6093,90.769,90.5294,90.6392,7505.0
2025-04-22 10:05:00,90.8,90.81,90.51,90.56,32215.0,90.6592,90.6692,90.3696,90.4196,32215.0
2025-04-22 10:10:00,90.54,90.65,90.34,90.34,6703.0,90.3996,90.5094,90.1999,90.1999,6703.0
2025-04-22 10:15:00,90.36,90.39,90.25,90.3,8425.0,90.2199,90.2498,90.11,90.16,8425.0
2025-04-22 10:20:00,90.31,90.33,90.23,90.23,8496.0,90.1699,90.1899,90.0901,90.0901,8496.0
2025-04-22 10:25:00,90.22,90.24,90.03,90.24,4263.0,90.0801,90.1001,89.8904,90.1001,4263.0
2025-04-22 10:30:00,90.28,90.37,90.18,90.37,5083.0,90.14,90.2299,90.0401,90.2299,5083.0
2025-04-22 10:35:00,90.37,90.53,90.32,90.53,4086.0,90.2299,90.3896,90.1799,90.3896,4086.0
2025-04-22 10:40:00,90.51,90.52,90.43,90.48,15217.0,90.3696,90.3796,90.2898,90.3397,15217.0
2025-04-22 10:45:00,90.48,90.56,90.36,90.36,11792.0,90.3397,90.4196,90.2199,90.2199,11792.0
2025-04-22 10:50:00,90.34,90.45,90.26,90.45,5635.0,90.1999,90.3097,90.12,90.3097,5635.0
2025-04-22 10:55:00,90.4,90.65,90.39,90.63,3942.0,90.2598,90.5094,90.2498,90.4895,3942.0
2025-04-22 11:00:00,90.63,90.83,90.63,90.79,7577.0,90.4895,90.6891,90.4895,90.6492,7577.0
2025-04-22 11:05:00,90.84,91.02,90.84,91.02,3929.0,90.6991,90.8788,90.6991,90.8788,3929.0
2025-04-22 11:10:00,91.06,91.23,91.06,91.22,5463.0,90.9188,91.0885,90.9188,91.0785,5463.0
2025-04-22 11:15:00,91.25,91.38,91.21,91.32,8414.0,91.1085,91.2383,91.0686,91.1784,8414.0
2025-04-22 11:20:00,91.26,91.42,91.21,91.42,9970.0,91.1185,91.2782,91.0686,91.2782,9970.0
2025-04-22 11:25:00,91.41,91.41,91.26,91.34,8684.0,91.2682,91.2682,91.1185,91.1984,8684.0
2025-04-22 11:30:00,91.36,91.36,91.26,91.32,3814.0,91.2183,91.2183,91.1185,91.1784,3814.0
2025-04-22 11:35:00,91.37,91.37,91.15,91.19,6547.0,91.2283,91.2283,91.0086,91.0486,6547.0
2025-04-22 11:40:00,91.19,91.3,91.07,91.07,13667.0,91.0486,91.1584,90.9288,90.9288,13667.0
2025-04-22 11:45:00,90.97,91.04,90.93,91.04,5352.0,90.8289,90.8988,90.789,90.8988,5352.0
2025-04-22 11:50:00,91.03,91.16,91.01,91.16,8981.0,90.8888,91.0186,90.8689,91.0186,8981.0
2025-04-22 11:55:00,91.14,91.48,91.05,91.36,12835.0,90.9987,91.3381,90.9088,91.2183,12835.0
2025-04-22 12:00:00,91.5,91.84,91.5,91.74,8400.0,91.3581,91.6976,91.3581,91.5977,8400.0
2025-04-22 12:05:00,91.7,91.92,91.7,91.85,2400.0,91.5578,91.7775,91.5578,91.7076,2400.0
2025-04-22 12:10:00,91.88,92.08,91.8,92.03,7879.0,91.7375,91.9372,91.6576,91.8873,7879.0
2025-04-22 12:15:00,92.04,92.04,91.92,91.96,4406.0,91.8973,91.8973,91.7775,91.8174,4406.0
2025-04-22 12:20:00,91.99,92.1,91.94,92.07,16593.0,91.8473,91.9572,91.7974,91.9272,16593.0
2025-04-22 12:25:00,92.04,92.23,92.01,92.12,23771.0,91.8973,92.087,91.8673,91.9771,23771.0
2025-04-22 12:30:00,92.09,92.1,91.82,91.85,14325.0,91.9472,91.9572,91.6776,91.7076,14325.0
2025-04-22 12:35:00,91.87,91.92,91.79,91.79,33313.0,91.7275,91.7775,91.6477,91.6477,33313.0
2025-04-22 12:40:00,91.8,91.85,91.64,91.85,13870.0,91.6576,91.7076,91.4979,91.7076,13870.0
2025-04-22 12:45:00,91.83,91.84,91.66,91.74,3985.0,91.6876,91.6976,91.5179,91.5977,3985.0
2025-04-22 12:50:00,91.71,91.82,91.61,91.81,5325.0,91.5678,91.6776,91.4679,91.6676,5325.0
2025-04-22 12:55:00,91.81,91.87,91.77,91.77,7518.0,91.6676,91.7275,91.6277,91.6277,7518.0
2025-04-22 13:00:00,91.79,91.87,91.78,91.82,3216.0,91.6477,91.7275,91.6377,91.6776,3216.0
2025-04-22 13:05:00,91.9,91.94,91.71,91.85,8784.0,91.7575,91.7974,91.5678,91.7076,8784.0
2025-04-22 13:10:00,91.86,91.86,91.45,91.46,7278.0,91.7175,91.7175,91.3082,91.3182,7278.0
2025-04-22 13:15:00,91.48,91.48,91.2,91.42,15890.0,91.3381,91.3381,91.0586,91.2782,15890.0
2025-04-22 13:20:00,91.31,91.31,90.98,91.15,5325.0,91.1684,91.1684,90.8389,91.0086,5325.0
2025-04-22 13:25:00,91.07,91.43,90.9,90.97,29746.0,90.9288,91.2882,90.759,90.8289,29746.0
2025-04-22 13:30:00,90.94,91.09,90.85,91.01,12994.0,90.799,90.9487,90.7091,90.8689,12994.0
2025-04-22 13:35:00,91.0,91.19,90.97,91.13,5059.0,90.8589,91.0486,90.8289,90.9887,5059.0
2025-04-22 13:40:00,91.15,91.15,91.03,91.14,3108.0,91.0086,91.0086,90.8888,90.9987,3108.0
2025-04-22 13:45:00,91.13,91.14,90.95,90.98,7297.0,90.9887,90.9987,90.809,90.8389,7297.0
2025-04-22 13:50:00,90.99,91.08,90.95,91.03,12740.0,90.8489,90.9388,90.809,90.8888,12740.0
2025-04-22 13:55:00,91.03,91.08,90.86,90.9,6538.0,90.8888,90.9388,90.7191,90.759,6538.0
2025-04-22 14:00:00,90.93,91.26,90.92,91.26,4850.0,90.789,91.1185,90.779,91.1185,4850.0
2025-04-22 14:05:00,91.29,91.42,91.29,91.34,2136.0,91.1484,91.2782,91.1484,91.1984,2136.0
2025-04-22 14:10:00,91.33,91.55,91.33,91.55,8018.0,91.1884,91.408,91.1884,91.408,8018.0
2025-04-22 14:15:00,91.52,91.67,91.51,91.67,19588.0,91.3781,91.5278,91.3681,91.5278,19588.0
2025-04-22 14:20:00,91.63,91.83,91.61,91.75,8068.0,91.4879,91.6876,91.4679,91.6077,8068.0
2025-04-22 14:25:00,91.74,91.83,91.74,91.82,6753.0,91.5977,91.6876,91.5977,91.6776,6753.0
2025-04-22 14:30:00,91.84,91.87,91.8,91.87,8014.0,91.6976,91.7275,91.6576,91.7275,8014.0
2025-04-22 14:35:00,91.88,92.04,91.86,91.92,10256.0,91.7375,91.8973,91.7175,91.7775,10256.0
2025-04-22 14:40:00,91.95,92.09,91.95,92.01,8974.0,91.8074,91.9472,91.8074,91.8673,8974.0
2025-04-22 14:45:00,92.02,92.11,92.0,92.04,7316.0,91.8773,91.9672,91.8573,91.8973,7316.0
2025-04-22 14:50:00,92.06,92.22,92.04,92.21,14475.0,91.9172,92.077,91.8973,92.067,14475.0
2025-04-22 14:55:00,92.23,92.25,92.15,92.22,9757.0,92.087,92.1069,92.0071,92.077,9757.0
2025-04-22 15:00:00,92.2,92.26,91.98,92.06,20453.0,92.057,92.1169,91.8374,91.9172,20453.0
2025-04-22 15:05:00,92.06,92.09,91.97,92.03,7480.0,91.9172,91.9472,91.8274,91.8873,7480.0
2025-04-22 15:10:00,92.01,92.02,91.94,91.94,10475.0,91.8673,91.8773,91.7974,91.7974,10475.0
2025-04-22 15:15:00,91.99,92.02,91.81,91.86,11603.0,91.8473,91.8773,91.6676,91.7175,11603.0
2025-04-22 15:20:00,91.87,91.87,91.66,91.8,11252.0,91.7275,91.7275,91.5179,91.6576,11252.0
2025-04-22 15:25:00,91.82,91.9,91.76,91.87,5191.0,91.6776,91.7575,91.6177,91.7275,5191.0
2025-04-22 15:30:00,91.84,92.03,91.83,91.99,14608.0,91.6976,91.8873,91.6876,91.8473,14608.0
2025-04-22 15:35:00,91.96,92.01,91.84,91.86,115132.0,91.8174,91.8673,91.6976,91.7175,115132.0
2025-04-22 15:40:00,91.87,92.18,91.84,92.14,98851.0,91.7275,92.037,91.6976,91.9971,98851.0
2025-04-22 15:45:00,92.14,92.25,92.02,92.19,72697.0,91.9971,92.1069,91.8773,92.047,72697.0
2025-04-22 15:50:00,92.18,92.19,91.9,92.07,32435.0,92.037,92.047,91.7575,91.9272,32435.0
2025-04-22 15:55:00,92.07,92.19,91.94,92.14,194757.0,91.9272,92.047,91.7974,91.9971,194757.0
2025-04-23 09:30:00,94.24,94.76,93.92,94.68,43763.0,94.0939,94.613,93.7743,94.5332,43763.0
2025-04-23 09:35:00,94.7,95.37,94.26,95.22,115998.0,94.5531,95.2221,94.1138,95.0723,115998.0
2025-04-23 09:40:00,95.22,95.88,95.18,95.6,24317.0,95.0723,95.7313,95.0324,95.4517,24317.0
2025-04-23 09:45:00,95.65,95.91,95.57,95.65,13661.0,95.5017,95.7613,95.4218,95.5017,13661.0
2025-04-23 09:50:00,95.71,95.78,95.33,95.45,16977.0,95.5616,95.6315,95.1822,95.302,16977.0
2025-04-23 09:55:00,95.35,95.45,95.21,95.36,62150.0,95.2021,95.302,95.0623,95.2121,62150.0
2025-04-23 10:00:00,95.42,95.84,95.08,95.53,28934.0,95.272,95.6914,94.9326,95.3819,28934.0
2025-04-23 10:05:00,95.45,95.45,95.19,95.43,8606.0,95.302,95.302,95.0424,95.282,8606.0
2025-04-23 10:10:00,95.39,95.58,95.27,95.33,7696.0,95.2421,95.4318,95.1223,95.1822,7696.0
2025-04-23 10:15:00,95.34,95.34,94.8,94.99,16004.0,95.1921,95.1921,94.653,94.8427,16004.0
2025-04-23 10:20:00,94.84,95.08,94.66,94.9,23649.0,94.6929,94.9326,94.5132,94.7528,23649.0
2025-04-23 10:25:00,94.77,94.97,94.77,94.97,3589.0,94.623,94.8227,94.623,94.8227,3589.0
2025-04-23 10:30:00,94.96,95.04,94.82,94.99,9107.0,94.8127,94.8926,94.673,94.8427,9107.0
2025-04-23 10:35:00,95.0,95.0,94.45,94.5,13046.0,94.8527,94.8527,94.3035,94.3534,13046.0
2025-04-23 10:40:00,94.54,94.71,94.42,94.61,11308.0,94.3934,94.5631,94.2736,94.4633,11308.0
2025-04-23 10:45:00,94.68,94.74,94.54,94.57,9045.0,94.5332,94.5931,94.3934,94.4233,9045.0
2025-04-23 10:50:00,94.52,94.66,94.45,94.66,2335.0,94.3734,94.5132,94.3035,94.5132,2335.0
2025-04-23 10:55:00,94.68,94.72,94.43,94.48,3310.0,94.5332,94.5731,94.2836,94.3335,3310.0
2025-04-23 11:00:00,94.58,94.78,94.25,94.55,15418.0,94.4333,94.633,94.1038,94.4034,15418.0
2025-04-23 11:05:00,94.6,94.7,94.5,94.5,5316.0,94.4533,94.5531,94.3534,94.3534,5316.0
2025-04-23 11:10:00,94.53,94.57,94.48,94.57,2702.0,94.3834,94.4233,94.3335,94.4233,2702.0
2025-04-23 11:15:00,94.56,94.57,94.35,94.35,7543.0,94.4134,94.4233,94.2037,94.2037,7543.0
2025-04-23 11:20:00,94.34,94.42,93.91,94.24,36061.0,94.1937,94.2736,93.7644,94.0939,36061.0
2025-04-23 11:25:00,94.2,94.24,93.96,94.09,15508.0,94.0539,94.0939,93.8143,93.9441,15508.0
2025-04-23 11:30:00,94.1,94.13,93.72,94.05,12441.0,93.9541,93.984,93.5747,93.9041,12441.0
2025-04-23 11:35:00,94.06,94.11,93.87,94.09,7734.0,93.9141,93.9641,93.7244,93.9441,7734.0
2025-04-23 11:40:00,94.09,94.18,93.87,93.87,5279.0,93.9441,94.0339,93.7244,93.7244,5279.0
2025-04-23 11:45:00,93.86,93.91,93.36,93.4,22821.0,93.7144,93.7644,93.2152,93.2552,22821.0
2025-04-23 11:50:00,93.42,93.56,93.2,93.3,7225.0,93.2751,93.4149,93.0555,93.1553,7225.0
2025-04-23 11:55:00,93.3,93.41,93.27,93.34,8001.0,93.1553,93.2651,93.1254,93.1952,8001.0
2025-04-23 12:00:00,93.34,93.37,93.13,93.18,13811.0,93.1952,93.2252,92.9856,93.0355,13811.0
2025-04-23 12:05:00,93.19,93.25,92.88,92.89,30096.0,93.0455,93.1054,92.736,92.7459,30096.0
2025-04-23 12:10:00,92.89,93.06,92.86,92.92,5589.0,92.7459,92.9157,92.716,92.7759,5589.0
2025-04-23 12:15:00,92.92,92.94,92.58,92.58,5823.0,92.7759,92.7959,92.4364,92.4364,5823.0
2025-04-23 12:20:00,92.55,92.66,92.49,92.6,14072.0,92.4065,92.5163,92.3466,92.4564,14072.0
2025-04-23 12:25:00,92.58,92.85,92.46,92.85,9906.0,92.4364,92.706,92.3166,92.706,9906.0
2025-04-23 12:30:00,92.83,93.03,92.8,92.99,28213.0,92.686,92.8857,92.6561,92.8458,28213.0
2025-04-23 12:35:00,92.98,93.19,92.98,93.07,8521.0,92.8358,93.0455,92.8358,92.9257,8521.0
2025-04-23 12:40:00,93.04,93.06,92.88,93.0,2380.0,92.8957,92.9157,92.736,92.8558,2380.0
2025-04-23 12:45:00,93.01,93.01,92.59,92.67,3197.0,92.8658,92.8658,92.4464,92.5263,3197.0
2025-04-23 12:50:00,92.65,92.83,92.65,92.75,6461.0,92.5063,92.686,92.5063,92.6062,6461.0
2025-04-23 12:55:00,92.72,93.04,92.72,92.99,6049.0,92.5762,92.8957,92.5762,92.8458,6049.0
2025-04-23 13:00:00,92.97,93.12,92.63,93.1,18167.0,92.8258,92.9756,92.4863,92.9556,18167.0
2025-04-23 13:05:00,93.11,93.3,93.11,93.18,7576.0,92.9656,93.1553,92.9656,93.0355,7576.0
2025-04-23 13:10:00,93.24,93.24,93.12,93.24,3631.0,93.0954,93.0954,92.9756,93.0954,3631.0
2025-04-23 13:15:00,93.26,93.35,93.21,93.28,54581.0,93.1154,93.2052,93.0655,93.1353,54581.0
2025-04-23 13:20:00,93.28,93.34,93.22,93.25,9200.0,93.1353,93.1952,93.0754,93.1054,9200.0
2025-04-23 13:25:00,93.21,93.28,93.07,93.07,6121.0,93.0655,93.1353,92.9257,92.9257,6121.0
2025-04-23 13:30:00,93.09,93.21,92.91,92.96,7416.0,92.9456,93.0655,92.7659,92.8158,7416.0
2025-04-23 13:35:00,92.98,93.01,92.84,92.94,7303.0,92.8358,92.8658,92.696,92.7959,7303.0
2025-04-23 13:40:00,92.91,92.91,92.82,92.91,3290.0,92.7659,92.7659,92.6761,92.7659,3290.0
2025-04-23 13:45:00,92.91,92.94,92.81,92.88,4052.0,92.7659,92.7959,92.6661,92.736,4052.0
2025-04-23 13:50:00,92.89,93.04,92.82,93.04,3411.0,92.7459,92.8957,92.6761,92.8957,3411.0
2025-04-23 13:55:00,93.02,93.17,93.02,93.05,8017.0,92.8757,93.0255,92.8757,92.9057,8017.0
2025-04-23 14:00:00,93.02,93.09,92.8,92.92,37148.0,92.8757,92.9456,92.6561,92.7759,37148.0
2025-04-23 14:05:00,92.94,92.99,92.86,92.99,6648.0,92.7959,92.8458,92.716,92.8458,6648.0
2025-04-23 14:10:00,92.98,93.07,92.82,92.93,10538.0,92.8358,92.9257,92.6761,92.7859,10538.0
2025-04-23 14:15:00,92.99,93.12,92.98,93.02,4200.0,92.8458,92.9756,92.8358,92.8757,4200.0
2025-04-23 14:20:00,93.0,93.15,92.98,93.0,11905.0,92.8558,93.0055,92.8358,92.8558,11905.0
2025-04-23 14:25:00,93.01,93.01,92.7,92.76,28962.0,92.8658,92.8658,92.5562,92.6161,28962.0
2025-04-23 14:30:00,92.79,93.04,92.78,92.9,7480.0,92.6461,92.8957,92.6361,92.7559,7480.0
2025-04-23 14:35:00,92.92,92.94,92.8,92.86,6862.0,92.7759,92.7959,92.6561,92.716,6862.0
2025-04-23 14:40:00,92.82,92.82,92.63,92.63,2402.0,92.6761,92.6761,92.4863,92.4863,2402.0
2025-04-23 14:45:00,92.59,92.67,92.57,92.64,2121.0,92.4464,92.5263,92.4264,92.4963,2121.0
2025-04-23 14:50:00,92.65,92.65,92.29,92.38,11155.0,92.5063,92.5063,92.1469,92.2367,11155.0
2025-04-23 14:55:00,92.36,92.6,92.35,92.46,9490.0,92.2168,92.4564,92.2068,92.3166,9490.0
2025-04-23 15:00:00,92.44,92.59,92.32,92.32,20320.0,92.2966,92.4464,92.1768,92.1768,20320.0
2025-04-23 15:05:00,92.45,92.51,92.28,92.31,8934.0,92.3066,92.3665,92.1369,92.1668,8934.0
2025-04-23 15:10:00,92.31,92.46,92.28,92.35,9487.0,92.1668,92.3166,92.1369,92.2068,9487.0
2025-04-23 15:15:00,92.36,92.36,92.25,92.27,6147.0,92.2168,92.2168,92.1069,92.1269,6147.0
2025-04-23 15:20:00,92.3,92.31,92.16,92.16,5856.0,92.1569,92.1668,92.0171,92.0171,5856.0
2025-04-23 15:25:00,92.17,92.34,92.11,92.17,22707.0,92.0271,92.1968,91.9672,92.0271,22707.0
2025-04-23 15:30:00,92.13,92.47,92.11,92.33,14184.0,91.9871,92.3266,91.9672,92.1868,14184.0
2025-04-23 15:35:00,92.35,92.35,92.02,92.03,11723.0,92.2068,92.2068,91.8773,91.8873,11723.0
2025-04-23 15:40:00,92.12,92.23,91.98,92.05,48636.0,91.9771,92.087,91.8374,91.9072,48636.0
2025-04-23 15:45:00,92.06,92.17,91.87,92.07,25790.0,91.9172,92.0271,91.7275,91.9272,25790.0
2025-04-23 15:50:00,92.1,92.37,91.99,92.29,110579.0,91.9572,92.2268,91.8473,92.1469,110579.0
2025-04-23 15:55:00,92.29,92.29,92.01,92.04,102714.0,92.1469,92.1469,91.8673,91.8973,102714.0
2025-04-24 09:30:00,92.86,92.9,91.48,91.69,9734.0,92.716,92.7559,91.3381,91.5478,9734.0
2025-04-24 09:35:00,91.72,92.38,91.7,92.14,65592.0,91.5778,92.2367,91.5578,91.9971,65592.0
2025-04-24 09:40:00,92.1,92.44,92.09,92.39,19023.0,91.9572,92.2966,91.9472,92.2467,19023.0
2025-04-24 09:45:00,92.52,92.52,92.2,92.38,6518.0,92.3765,92.3765,92.057,92.2367,6518.0
2025-04-24 09:50:00,92.34,92.59,92.3,92.33,9648.0,92.1968,92.4464,92.1569,92.1868,9648.0
2025-04-24 09:55:00,92.28,92.33,92.16,92.28,10588.0,92.1369,92.1868,92.0171,92.1369,10588.0
2025-04-24 10:00:00,92.25,92.74,92.25,92.67,9452.0,92.1069,92.5962,92.1069,92.5263,9452.0
2025-04-24 10:05:00,92.72,92.72,92.4,92.51,15938.0,92.5762,92.5762,92.2567,92.3665,15938.0
2025-04-24 10:10:00,92.49,92.74,92.34,92.66,7700.0,92.3466,92.5962,92.1968,92.5163,7700.0
2025-04-24 10:15:00,92.67,92.67,92.52,92.63,3208.0,92.5263,92.5263,92.3765,92.4863,3208.0
2025-04-24 10:20:00,92.66,92.93,92.66,92.87,3865.0,92.5163,92.7859,92.5163,92.726,3865.0
2025-04-24 10:25:00,92.95,93.17,92.91,93.04,9416.0,92.8059,93.0255,92.7659,92.8957,9416.0
2025-04-24 10:30:00,93.04,93.21,92.99,93.18,5923.0,92.8957,93.0655,92.8458,93.0355,5923.0
2025-04-24 10:35:00,93.18,93.2,92.94,92.94,5422.0,93.0355,93.0555,92.7959,92.7959,5422.0
2025-04-24 10:40:00,93.02,93.04,92.82,92.88,14670.0,92.8757,92.8957,92.6761,92.736,14670.0
2025-04-24 10:45:00,92.96,93.09,92.78,93.07,25795.0,92.8158,92.9456,92.6361,92.9257,25795.0
2025-04-24 10:50:00,93.1,93.15,93.01,93.12,12845.0,92.9556,93.0055,92.8658,92.9756,12845.0
2025-04-24 10:55:00,93.15,93.17,93.02,93.02,18703.0,93.0055,93.0255,92.8757,92.8757,18703.0
2025-04-24 11:00:00,93.08,93.25,93.08,93.25,9215.0,92.9357,93.1054,92.9357,93.1054,9215.0
2025-04-24 11:05:00,93.23,93.23,93.2,93.2,5800.0,93.0854,93.0854,93.0555,93.0555,5800.0
2025-04-24 11:10:00,93.12,93.3,93.11,93.13,5282.0,92.9756,93.1553,92.9656,92.9856,5282.0
2025-04-24 11:15:00,93.15,93.24,93.15,93.15,2150.0,93.0055,93.0954,93.0055,93.0055,2150.0
2025-04-24 11:20:00,93.15,93.21,93.09,93.09,10150.0,93.0055,93.0655,92.9456,92.9456,10150.0
2025-04-24 11:25:00,93.08,93.14,92.97,93.01,13986.0,92.9357,92.9956,92.8258,92.8658,13986.0
2025-04-24 11:30:00,92.97,93.02,92.89,93.02,11294.0,92.8258,92.8757,92.7459,92.8757,11294.0
2025-04-24 11:35:00,93.02,93.05,92.96,93.02,5129.0,92.8757,92.9057,92.8158,92.8757,5129.0
2025-04-24 11:40:00,93.02,93.08,92.91,92.91,4782.0,92.8757,92.9357,92.7659,92.7659,4782.0
2025-04-24 11:45:00,92.89,93.07,92.88,93.03,10912.0,92.7459,92.9257,92.736,92.8857,10912.0
2025-04-24 11:50:00,93.0,93.15,92.93,93.14,9618.0,92.8558,93.0055,92.7859,92.9956,9618.0
2025-04-24 11:55:00,93.12,93.15,92.89,92.92,6762.0,92.9756,93.0055,92.7459,92.7759,6762.0
2025-04-24 12:00:00,92.99,93.1,92.98,93.09,4690.0,92.8458,92.9556,92.8358,92.9456,4690.0
2025-04-24 12:05:00,93.09,93.12,93.05,93.09,7712.0,92.9456,92.9756,92.9057,92.9456,7712.0
2025-04-24 12:10:00,93.07,93.21,93.02,93.2,10001.0,92.9257,93.0655,92.8757,93.0555,10001.0
2025-04-24 12:15:00,93.2,93.25,93.17,93.19,4938.0,93.0555,93.1054,93.0255,93.0455,4938.0
2025-04-24 12:20:00,93.22,93.44,93.22,93.4,19853.0,93.0754,93.2951,93.0754,93.2552,19853.0
2025-04-24 12:25:00,93.4,93.62,93.32,93.4,44932.0,93.2552,93.4748,93.1753,93.2552,44932.0
2025-04-24 12:30:00,93.42,93.57,93.42,93.52,3661.0,93.2751,93.4249,93.2751,93.375,3661.0
2025-04-24 12:35:00,93.52,93.71,93.5,93.71,4643.0,93.375,93.5647,93.355,93.5647,4643.0
2025-04-24 12:40:00,93.73,93.8,93.69,93.8,1341.0,93.5846,93.6545,93.5447,93.6545,1341.0
2025-04-24 12:45:00,93.74,93.76,93.64,93.74,7433.0,93.5946,93.6146,93.4948,93.5946,7433.0
2025-04-24 12:50:00,93.82,93.83,93.7,93.71,2785.0,93.6745,93.6845,93.5547,93.5647,2785.0
2025-04-24 12:55:00,93.74,93.84,93.71,93.76,2984.0,93.5946,93.6945,93.5647,93.6146,2984.0
2025-04-24 13:00:00,93.72,93.86,93.69,93.85,2235.0,93.5747,93.7144,93.5447,93.7045,2235.0
2025-04-24 13:05:00,93.8,93.8,93.76,93.77,967.0,93.6545,93.6545,93.6146,93.6246,967.0
2025-04-24 13:10:00,93.72,93.8,93.7,93.8,1600.0,93.5747,93.6545,93.5547,93.6545,1600.0
2025-04-24 13:15:00,93.79,93.83,93.74,93.75,2356.0,93.6446,93.6845,93.5946,93.6046,2356.0
2025-04-24 13:20:00,93.83,93.96,93.83,93.96,1142.0,93.6845,93.8143,93.6845,93.8143,1142.0
2025-04-24 13:25:00,93.97,93.98,93.9,93.92,1350.0,93.8243,93.8343,93.7544,93.7743,1350.0
2025-04-24 13:30:00,93.95,94.11,93.95,94.04,1813.0,93.8043,93.9641,93.8043,93.8942,1813.0
2025-04-24 13:35:00,94.05,94.15,94.01,94.15,1150.0,93.9041,94.004,93.8642,94.004,1150.0
2025-04-24 13:40:00,94.17,94.17,94.04,94.14,5202.0,94.024,94.024,93.8942,93.994,5202.0
2025-04-24 13:45:00,94.1,94.11,94.0,94.0,13012.0,93.9541,93.9641,93.8542,93.8542,13012.0
2025-04-24 13:50:00,93.98,94.13,93.98,94.13,4000.0,93.8343,93.984,93.8343,93.984,4000.0
2025-04-24 13:55:00,94.13,94.13,93.98,94.04,3350.0,93.984,93.984,93.8343,93.8942,3350.0
2025-04-24 14:00:00,94.05,94.21,94.04,94.14,3813.0,93.9041,94.0639,93.8942,93.994,3813.0
2025-04-24 14:05:00,94.16,94.26,94.07,94.08,4975.0,94.014,94.1138,93.9241,93.9341,4975.0
2025-04-24 14:10:00,94.07,94.09,93.96,93.98,5884.0,93.9241,93.9441,93.8143,93.8343,5884.0
2025-04-24 14:15:00,93.98,93.98,93.84,93.87,28798.0,93.8343,93.8343,93.6945,93.7244,28798.0
2025-04-24 14:20:00,93.86,93.88,93.81,93.88,6500.0,93.7144,93.7344,93.6645,93.7344,6500.0
2025-04-24 14:25:00,93.85,93.87,93.82,93.83,1149.0,93.7045,93.7244,93.6745,93.6845,1149.0
2025-04-24 14:30:00,93.85,93.92,93.85,93.86,3636.0,93.7045,93.7743,93.7045,93.7144,3636.0
2025-04-24 14:35:00,93.89,94.01,93.89,93.98,13383.0,93.7444,93.8642,93.7444,93.8343,13383.0
2025-04-24 14:40:00,93.97,94.06,93.93,94.03,4323.0,93.8243,93.9141,93.7843,93.8842,4323.0
2025-04-24 14:45:00,94.01,94.07,94.01,94.07,800.0,93.8642,93.9241,93.8642,93.9241,800.0
2025-04-24 14:50:00,94.08,94.16,94.06,94.14,15002.0,93.9341,94.014,93.9141,93.994,15002.0
2025-04-24 14:55:00,94.13,94.13,94.06,94.1,3504.0,93.984,93.984,93.9141,93.9541,3504.0
2025-04-24 15:00:00,94.04,94.04,93.94,93.95,3100.0,93.8942,93.8942,93.7943,93.8043,3100.0
2025-04-24 15:05:00,94.0,94.03,93.92,94.01,3425.0,93.8542,93.8842,93.7743,93.8642,3425.0
2025-04-24 15:10:00,93.95,93.95,93.83,93.89,4691.0,93.8043,93.8043,93.6845,93.7444,4691.0
2025-04-24 15:15:00,93.92,94.09,93.87,94.05,6019.0,93.7743,93.9441,93.7244,93.9041,6019.0
2025-04-24 15:20:00,94.03,94.17,94.02,94.05,4090.0,93.8842,94.024,93.8742,93.9041,4090.0
2025-04-24 15:25:00,94.11,94.21,94.02,94.02,9374.0,93.9641,94.0639,93.8742,93.8742,9374.0
2025-04-24 15:30:00,94.05,94.14,93.93,93.93,140931.0,93.9041,93.994,93.7843,93.7843,140931.0
2025-04-24 15:35:00,93.93,94.26,93.73,94.19,93592.0,93.7843,94.1138,93.5846,94.0439,93592.0
2025-04-24 15:40:00,94.2,94.38,94.2,94.32,20346.0,94.0539,94.2336,94.0539,94.1737,20346.0
2025-04-24 15:45:00,94.31,94.57,94.31,94.53,33635.0,94.1637,94.4233,94.1637,94.3834,33635.0
2025-04-24 15:50:00,94.55,94.59,94.34,94.5,42346.0,94.4034,94.4433,94.1937,94.3534,42346.0
2025-04-24 15:55:00,94.52,94.52,94.32,94.32,200936.0,94.3734,94.3734,94.1737,94.1737,200936.0
2025-04-25 09:30:00,93.84,94.05,93.51,93.82,15479.0,93.6945,93.9041,93.365,93.6745,15479.0
2025-04-25 09:35:00,93.82,93.87,93.53,93.79,8551.0,93.6745,93.7244,93.385,93.6446,8551.0
2025-04-25 09:40:00,93.83,93.87,93.62,93.65,2817.0,93.6845,93.7244,93.4748,93.5048,2817.0
2025-04-25 09:45:00,93.66,93.79,93.45,93.52,3651.0,93.5148,93.6446,93.3051,93.375,3651.0
2025-04-25 09:50:00,93.5,93.64,93.28,93.44,16840.0,93.355,93.4948,93.1353,93.2951,16840.0
2025-04-25 09:55:00,93.42,93.48,93.27,93.27,10785.0,93.2751,93.335,93.1254,93.1254,10785.0
2025-04-25 10:00:00,93.36,93.72,93.34,93.58,7256.0,93.2152,93.5747,93.1952,93.4349,7256.0
2025-04-25 10:05:00,93.63,93.87,93.6,93.87,2690.0,93.4848,93.7244,93.4548,93.7244,2690.0
2025-04-25 10:10:00,93.86,94.02,93.77,93.8,6145.0,93.7144,93.8742,93.6246,93.6545,6145.0
2025-04-25 10:15:00,93.72,93.81,93.66,93.67,3487.0,93.5747,93.6645,93.5148,93.5247,3487.0
2025-04-25 10:20:00,93.59,93.59,93.11,93.39,10285.0,93.4449,93.4449,92.9656,93.2452,10285.0
2025-04-25 10:25:00,93.35,93.38,93.21,93.28,3133.0,93.2052,93.2352,93.0655,93.1353,3133.0
2025-04-25 10:30:00,93.3,93.3,93.07,93.23,7303.0,93.1553,93.1553,92.9257,93.0854,7303.0
2025-04-25 10:35:00,93.26,93.37,93.23,93.34,7060.0,93.1154,93.2252,93.0854,93.1952,7060.0
2025-04-25 10:40:00,93.38,93.51,93.38,93.5,24518.0,93.2352,93.365,93.2352,93.355,24518.0
2025-04-25 10:45:00,93.47,93.52,93.39,93.51,5702.0,93.325,93.375,93.2452,93.365,5702.0
2025-04-25 10:50:00,93.49,93.71,93.46,93.63,4421.0,93.345,93.5647,93.3151,93.4848,4421.0
2025-04-25 10:55:00,93.64,93.69,93.54,93.68,6186.0,93.4948,93.5447,93.3949,93.5347,6186.0
2025-04-25 11:00:00,93.67,93.67,93.57,93.65,5526.0,93.5247,93.5247,93.4249,93.5048,5526.0
2025-04-25 11:05:00,93.63,93.63,93.55,93.56,2838.0,93.4848,93.4848,93.4049,93.4149,2838.0
2025-04-25 11:10:00,93.59,93.64,93.47,93.5,3400.0,93.4449,93.4948,93.325,93.355,3400.0
2025-04-25 11:15:00,93.53,93.55,93.34,93.48,3100.0,93.385,93.4049,93.1952,93.335,3100.0
2025-04-25 11:20:00,93.52,93.56,93.47,93.5,2200.0,93.375,93.4149,93.325,93.355,2200.0
2025-04-25 11:25:00,93.46,93.46,93.32,93.33,3793.0,93.3151,93.3151,93.1753,93.1853,3793.0
2025-04-25 11:30:00,93.31,93.41,93.31,93.39,5215.0,93.1653,93.2651,93.1653,93.2452,5215.0
2025-04-25 11:35:00,93.36,93.4,93.27,93.39,7749.0,93.2152,93.2552,93.1254,93.2452,7749.0
2025-04-25 11:40:00,93.38,93.53,93.36,93.36,6158.0,93.2352,93.385,93.2152,93.2152,6158.0
2025-04-25 11:45:00,93.36,93.38,93.32,93.35,2688.0,93.2152,93.2352,93.1753,93.2052,2688.0
2025-04-25 11:50:00,93.38,93.38,93.18,93.25,4684.0,93.2352,93.2352,93.0355,93.1054,4684.0
2025-04-25 11:55:00,93.25,93.26,93.14,93.16,4168.0,93.1054,93.1154,92.9956,93.0155,4168.0
2025-04-25 12:00:00,93.17,93.26,93.17,93.25,3190.0,93.0255,93.1154,93.0255,93.1054,3190.0
2025-04-25 12:05:00,93.23,93.31,93.21,93.26,5838.0,93.0854,93.1653,93.0655,93.1154,5838.0
2025-04-25 12:10:00,93.28,93.33,93.24,93.24,5810.0,93.1353,93.1853,93.0954,93.0954,5810.0
2025-04-25 12:15:00,93.25,93.33,93.23,93.3,3600.0,93.1054,93.1853,93.0854,93.1553,3600.0
2025-04-25 12:20:00,93.29,93.41,93.24,93.4,3700.0,93.1453,93.2651,93.0954,93.2552,3700.0
2025-04-25 12:25:00,93.39,93.41,93.3,93.3,15510.0,93.2452,93.2651,93.1553,93.1553,15510.0
2025-04-25 12:30:00,93.31,93.38,93.31,93.36,7564.0,93.1653,93.2352,93.1653,93.2152,7564.0
2025-04-25 12:35:00,93.42,93.46,93.4,93.43,5975.0,93.2751,93.3151,93.2552,93.2851,5975.0
2025-04-25 12:40:00,93.44,93.53,93.44,93.53,8698.0,93.2951,93.385,93.2951,93.385,8698.0
2025-04-25 12:45:00,93.54,93.54,93.35,93.4,4873.0,93.3949,93.3949,93.2052,93.2552,4873.0
2025-04-25 12:50:00,93.39,93.45,93.36,93.45,4277.0,93.2452,93.3051,93.2152,93.3051,4277.0
2025-04-25 12:55:00,93.45,93.45,93.36,93.38,3113.0,93.3051,93.3051,93.2152,93.2352,3113.0
2025-04-25 13:00:00,93.39,93.55,93.39,93.53,4239.0,93.2452,93.4049,93.2452,93.385,4239.0
2025-04-25 13:05:00,93.55,93.65,93.54,93.56,4669.0,93.4049,93.5048,93.3949,93.4149,4669.0
2025-04-25 13:10:00,93.57,93.64,93.55,93.64,2354.0,93.4249,93.4948,93.4049,93.4948,2354.0
2025-04-25 13:15:00,93.64,93.7,93.59,93.7,3370.0,93.4948,93.5547,93.4449,93.5547,3370.0
2025-04-25 13:20:00,93.69,93.7,93.57,93.61,12756.0,93.5447,93.5547,93.4249,93.4648,12756.0
2025-04-25 13:25:00,93.63,93.75,93.61,93.75,3035.0,93.4848,93.6046,93.4648,93.6046,3035.0
2025-04-25 13:30:00,93.73,93.84,93.66,93.8,5627.0,93.5846,93.6945,93.5148,93.6545,5627.0
2025-04-25 13:35:00,93.84,93.86,93.55,93.55,8733.0,93.6945,93.7144,93.4049,93.4049,8733.0
2025-04-25 13:40:00,93.55,93.69,93.48,93.54,2678.0,93.4049,93.5447,93.335,93.3949,2678.0
2025-04-25 13:45:00,93.57,93.57,93.38,93.52,9008.0,93.4249,93.4249,93.2352,93.375,9008.0
2025-04-25 13:50:00,93.48,93.48,93.2,93.2,39617.0,93.335,93.335,93.0555,93.0555,39617.0
2025-04-25 13:55:00,93.23,93.23,93.0,93.11,4127.0,93.0854,93.0854,92.8558,92.9656,4127.0
2025-04-25 14:00:00,93.15,93.27,93.1,93.18,6234.0,93.0055,93.1254,92.9556,93.0355,6234.0
2025-04-25 14:05:00,93.2,93.33,93.18,93.33,2827.0,93.0555,93.1853,93.0355,93.1853,2827.0
2025-04-25 14:10:00,93.32,93.33,93.23,93.29,4335.0,93.1753,93.1853,93.0854,93.1453,4335.0
2025-04-25 14:15:00,93.27,93.33,93.23,93.31,2078.0,93.1254,93.1853,93.0854,93.1653,2078.0
2025-04-25 14:20:00,93.35,93.52,93.35,93.5,3700.0,93.2052,93.375,93.2052,93.355,3700.0
2025-04-25 14:25:00,93.48,93.51,93.39,93.49,9919.0,93.335,93.365,93.2452,93.345,9919.0
2025-04-25 14:30:00,93.48,93.51,93.44,93.47,27674.0,93.335,93.365,93.2951,93.325,27674.0
2025-04-25 14:35:00,93.48,93.64,93.48,93.63,7636.0,93.335,93.4948,93.335,93.4848,7636.0
2025-04-25 14:40:00,93.64,93.7,93.64,93.66,3644.0,93.4948,93.5547,93.4948,93.5148,3644.0
2025-04-25 14:45:00,93.67,93.69,93.58,93.58,16056.0,93.5247,93.5447,93.4349,93.4349,16056.0
2025-04-25 14:50:00,93.57,93.58,93.45,93.54,8582.0,93.4249,93.4349,93.3051,93.3949,8582.0
2025-04-25 14:55:00,93.58,93.58,93.43,93.48,8677.0,93.4349,93.4349,93.2851,93.335,8677.0
2025-04-25 15:00:00,93.46,93.6,93.45,93.53,4917.0,93.3151,93.4548,93.3051,93.385,4917.0
2025-04-25 15:05:00,93.52,93.56,93.49,93.52,2837.0,93.375,93.4149,93.345,93.375,2837.0
2025-04-25 15:10:00,93.51,93.56,93.49,93.53,3125.0,93.365,93.4149,93.345,93.385,3125.0
2025-04-25 15:15:00,93.58,93.61,93.5,93.53,7000.0,93.4349,93.4648,93.355,93.385,7000.0
2025-04-25 15:20:00,93.51,93.65,93.51,93.65,8941.0,93.365,93.5048,93.365,93.5048,8941.0
2025-04-25 15:25:00,93.64,93.64,93.51,93.52,19539.0,93.4948,93.4948,93.365,93.375,19539.0
2025-04-25 15:30:00,93.49,93.52,93.38,93.45,20032.0,93.345,93.375,93.2352,93.3051,20032.0
2025-04-25 15:35:00,93.42,93.5,93.22,93.42,113014.0,93.2751,93.355,93.0754,93.2751,113014.0
2025-04-25 15:40:00,93.41,93.5,93.31,93.45,28534.0,93.2651,93.355,93.1653,93.3051,28534.0
2025-04-25 15:45:00,93.45,93.48,93.33,93.39,16248.0,93.3051,93.335,93.1853,93.2452,16248.0
2025-04-25 15:50:00,93.43,93.69,93.36,93.61,37426.0,93.2851,93.5447,93.2152,93.4648,37426.0
2025-04-25 15:55:00,93.62,93.72,93.5,93.62,112810.0,93.4748,93.5747,93.355,93.4748,112810.0
2025-04-28 09:30:00,93.6,94.61,93.6,94.41,14795.0,93.4548,94.4633,93.4548,94.2636,14795.0
2025-04-28 09:35:00,94.48,94.62,94.26,94.43,17801.0,94.3335,94.4733,94.1138,94.2836,17801.0
2025-04-28 09:40:00,94.54,94.67,94.34,94.34,12792.0,94.3934,94.5232,94.1937,94.1937,12792.0
2025-04-28 09:45:00,94.27,94.44,94.12,94.35,4221.0,94.1238,94.2935,93.974,94.2037,4221.0
2025-04-28 09:50:00,94.31,94.38,94.18,94.28,9292.0,94.1637,94.2336,94.0339,94.1338,9292.0
2025-04-28 09:55:00,94.21,94.26,94.15,94.2,2945.0,94.0639,94.1138,94.004,94.0539,2945.0
2025-04-28 10:00:00,94.16,94.55,94.16,94.51,7541.0,94.014,94.4034,94.014,94.3634,7541.0
2025-04-28 10:05:00,94.56,94.74,94.56,94.59,6781.0,94.4134,94.5931,94.4134,94.4433,6781.0
2025-04-28 10:10:00,94.64,94.71,94.59,94.64,2220.0,94.4932,94.5631,94.4433,94.4932,2220.0
2025-04-28 10:15:00,94.57,94.76,94.57,94.7,53390.0,94.4233,94.613,94.4233,94.5531,53390.0
2025-04-28 10:20:00,94.73,94.79,94.69,94.74,2250.0,94.5831,94.643,94.5432,94.5931,2250.0
2025-04-28 10:25:00,94.81,94.81,94.64,94.65,15900.0,94.663,94.663,94.4932,94.5032,15900.0
2025-04-28 10:30:00,94.69,94.69,94.48,94.58,3044.0,94.5432,94.5432,94.3335,94.4333,3044.0
2025-04-28 10:35:00,94.56,94.76,94.53,94.7,13074.0,94.4134,94.613,94.3834,94.5531,13074.0
2025-04-28 10:40:00,94.7,94.71,94.48,94.62,12851.0,94.5531,94.5631,94.3335,94.4733,12851.0
2025-04-28 10:45:00,94.6,94.66,94.57,94.57,2055.0,94.4533,94.5132,94.4233,94.4233,2055.0
2025-04-28 10:50:00,94.58,94.58,94.33,94.33,6649.0,94.4333,94.4333,94.1837,94.1837,6649.0
2025-04-28 10:55:00,94.31,94.37,94.13,94.2,12991.0,94.1637,94.2237,93.984,94.0539,12991.0
2025-04-28 11:00:00,94.16,94.23,94.13,94.15,6032.0,94.014,94.0839,93.984,94.004,6032.0
2025-04-28 11:05:00,94.15,94.15,93.84,93.87,10091.0,94.004,94.004,93.6945,93.7244,10091.0
2025-04-28 11:10:00,93.87,94.0,93.83,94.0,7085.0,93.7244,93.8542,93.6845,93.8542,7085.0
2025-04-28 11:15:00,93.93,93.98,93.91,93.93,3334.0,93.7843,93.8343,93.7644,93.7843,3334.0
2025-04-28 11:20:00,93.92,93.92,93.65,93.66,4729.0,93.7743,93.7743,93.5048,93.5148,4729.0
2025-04-28 11:25:00,93.62,93.62,93.45,93.46,5141.0,93.4748,93.4748,93.3051,93.3151,5141.0
2025-04-28 11:30:00,93.46,93.55,93.4,93.4,101283.0,93.3151,93.4049,93.2552,93.2552,101283.0
2025-04-28 11:35:00,93.38,93.5,93.33,93.47,4090.0,93.2352,93.355,93.1853,93.325,4090.0
2025-04-28 11:40:00,93.41,93.56,93.37,93.37,3643.0,93.2651,93.4149,93.2252,93.2252,3643.0
2025-04-28 11:45:00,93.31,93.36,93.28,93.28,2935.0,93.1653,93.2152,93.1353,93.1353,2935.0
2025-04-28 11:50:00,93.32,93.37,93.28,93.34,1378.0,93.1753,93.2252,93.1353,93.1952,1378.0
2025-04-28 11:55:00,93.29,93.33,93.17,93.24,3980.0,93.1453,93.1853,93.0255,93.0954,3980.0
2025-04-28 12:00:00,93.26,93.31,93.11,93.14,14921.0,93.1154,93.1653,92.9656,92.9956,14921.0
2025-04-28 12:05:00,93.08,93.16,93.06,93.06,22598.0,92.9357,93.0155,92.9157,92.9157,22598.0
2025-04-28 12:10:00,93.06,93.14,93.05,93.13,2445.0,92.9157,92.9956,92.9057,92.9856,2445.0
2025-04-28 12:15:00,93.15,93.32,93.15,93.31,6277.0,93.0055,93.1753,93.0055,93.1653,6277.0
2025-04-28 12:20:00,93.3,93.32,93.16,93.23,4520.0,93.1553,93.1753,93.0155,93.0854,4520.0
2025-04-28 12:25:00,93.17,93.17,93.02,93.02,1145.0,93.0255,93.0255,92.8757,92.8757,1145.0
2025-04-28 12:30:00,93.04,93.13,93.04,93.13,1382.0,92.8957,92.9856,92.8957,92.9856,1382.0
2025-04-28 12:35:00,93.07,93.18,93.07,93.14,850.0,92.9257,93.0355,92.9257,92.9956,850.0
2025-04-28 12:40:00,93.11,93.21,93.11,93.21,2515.0,92.9656,93.0655,92.9656,93.0655,2515.0
2025-04-28 12:45:00,93.19,93.25,93.15,93.24,3062.0,93.0455,93.1054,93.0055,93.0954,3062.0
2025-04-28 12:50:00,93.28,93.28,93.16,93.21,1489.0,93.1353,93.1353,93.0155,93.0655,1489.0
2025-04-28 12:55:00,93.21,93.21,93.09,93.11,3953.0,93.0655,93.0655,92.9456,92.9656,3953.0
2025-04-28 13:00:00,93.16,93.18,93.09,93.09,340.0,93.0155,93.0355,92.9456,92.9456,340.0
2025-04-28 13:05:00,93.1,93.15,92.99,92.99,1703.0,92.9556,93.0055,92.8458,92.8458,1703.0
2025-04-28 13:10:00,92.95,92.98,92.93,92.96,3750.0,92.8059,92.8358,92.7859,92.8158,3750.0
2025-04-28 13:15:00,93.04,93.07,93.0,93.04,1335.0,92.8957,92.9257,92.8558,92.8957,1335.0
2025-04-28 13:20:00,93.06,93.08,92.99,93.08,2387.0,92.9157,92.9357,92.8458,92.9357,2387.0
2025-04-28 13:25:00,93.08,93.09,92.91,92.91,6792.0,92.9357,92.9456,92.7659,92.7659,6792.0
2025-04-28 13:30:00,92.84,92.91,92.84,92.88,1998.0,92.696,92.7659,92.696,92.736,1998.0
2025-04-28 13:35:00,92.9,92.99,92.89,92.99,1080.0,92.7559,92.8458,92.7459,92.8458,1080.0
2025-04-28 13:40:00,93.0,93.03,92.93,92.99,1275.0,92.8558,92.8857,92.7859,92.8458,1275.0
2025-04-28 13:45:00,93.0,93.05,93.0,93.05,4346.0,92.8558,92.9057,92.8558,92.9057,4346.0
2025-04-28 13:50:00,93.02,93.11,93.02,93.09,5241.0,92.8757,92.9656,92.8757,92.9456,5241.0
2025-04-28 13:55:00,93.09,93.2,93.08,93.18,11289.0,92.9456,93.0555,92.9357,93.0355,11289.0
2025-04-28 14:00:00,93.16,93.24,93.16,93.2,5375.0,93.0155,93.0954,93.0155,93.0555,5375.0
2025-04-28 14:05:00,93.21,93.3,93.2,93.26,5549.0,93.0655,93.1553,93.0555,93.1154,5549.0
2025-04-28 14:10:00,93.25,93.25,93.1,93.12,12432.0,93.1054,93.1054,92.9556,92.9756,12432.0
2025-04-28 14:15:00,93.13,93.14,93.05,93.13,3200.0,92.9856,92.9956,92.9057,92.9856,3200.0
2025-04-28 14:20:00,93.15,93.27,93.13,93.27,1700.0,93.0055,93.1254,92.9856,93.1254,1700.0
2025-04-28 14:25:00,93.26,93.34,93.26,93.26,2138.0,93.1154,93.1952,93.1154,93.1154,2138.0
2025-04-28 14:30:00,93.27,93.31,93.26,93.31,1022.0,93.1254,93.1653,93.1154,93.1653,1022.0
2025-04-28 14:35:00,93.33,93.33,93.27,93.28,5409.0,93.1853,93.1853,93.1254,93.1353,5409.0
2025-04-28 14:40:00,93.3,93.36,93.3,93.34,4641.0,93.1553,93.2152,93.1553,93.1952,4641.0
2025-04-28 14:45:00,93.36,93.47,93.35,93.39,3949.0,93.2152,93.325,93.2052,93.2452,3949.0
2025-04-28 14:50:00,93.4,93.45,93.39,93.44,8101.0,93.2552,93.3051,93.2452,93.2951,8101.0
2025-04-28 14:55:00,93.42,93.43,93.36,93.4,4764.0,93.2751,93.2851,93.2152,93.2552,4764.0
2025-04-28 15:00:00,93.42,93.51,93.41,93.51,1831.0,93.2751,93.365,93.2651,93.365,1831.0
2025-04-28 15:05:00,93.48,93.64,93.46,93.64,7446.0,93.335,93.4948,93.3151,93.4948,7446.0
2025-04-28 15:10:00,93.65,93.68,93.59,93.66,60104.0,93.5048,93.5347,93.4449,93.5148,60104.0
2025-04-28 15:15:00,93.68,93.71,93.66,93.68,16669.0,93.5347,93.5647,93.5148,93.5347,16669.0
2025-04-28 15:20:00,93.67,93.77,93.67,93.76,7879.0,93.5247,93.6246,93.5247,93.6146,7879.0
2025-04-28 15:25:00,93.76,93.76,93.66,93.69,7083.0,93.6146,93.6146,93.5148,93.5447,7083.0
2025-04-28 15:30:00,93.67,93.7,93.61,93.65,6299.0,93.5247,93.5547,93.4648,93.5048,6299.0
2025-04-28 15:35:00,93.61,93.7,93.43,93.69,153104.0,93.4648,93.5547,93.2851,93.5447,153104.0
2025-04-28 15:40:00,93.68,93.89,93.66,93.89,16950.0,93.5347,93.7444,93.5148,93.7444,16950.0
2025-04-28 15:45:00,93.89,93.95,93.87,93.88,7451.0,93.7444,93.8043,93.7244,93.7344,7451.0
2025-04-28 15:50:00,93.91,94.09,93.86,94.02,11059.0,93.7644,93.9441,93.7144,93.8742,11059.0
2025-04-28 15:55:00,93.99,94.01,93.8,93.82,135059.0,93.8442,93.8642,93.6545,93.6745,135059.0
2025-04-29 09:30:00,93.34,93.82,93.17,93.5,4908.0,93.1952,93.6745,93.0255,93.355,4908.0
2025-04-29 09:35:00,93.47,94.21,93.47,93.81,12763.0,93.325,94.0639,93.325,93.6645,12763.0
2025-04-29 09:40:00,93.84,93.96,93.63,93.83,6130.0,93.6945,93.8143,93.4848,93.6845,6130.0
2025-04-29 09:45:00,93.78,93.8,93.67,93.67,4089.0,93.6346,93.6545,93.5247,93.5247,4089.0
2025-04-29 09:50:00,93.74,93.82,93.63,93.76,6047.0,93.5946,93.6745,93.4848,93.6146,6047.0
2025-04-29 09:55:00,93.7,93.82,93.58,93.58,3115.0,93.5547,93.6745,93.4349,93.4349,3115.0
2025-04-29 10:00:00,93.47,93.6,93.39,93.53,64131.0,93.325,93.4548,93.2452,93.385,64131.0
2025-04-29 10:05:00,93.56,93.72,93.41,93.45,10263.0,93.4149,93.5747,93.2651,93.3051,10263.0
2025-04-29 10:10:00,93.48,93.48,93.15,93.28,5830.0,93.335,93.335,93.0055,93.1353,5830.0
2025-04-29 10:15:00,93.27,93.3,93.11,93.14,6748.0,93.1254,93.1553,92.9656,92.9956,6748.0
2025-04-29 10:20:00,93.09,93.13,92.92,92.94,3434.0,92.9456,92.9856,92.7759,92.7959,3434.0
2025-04-29 10:25:00,92.85,92.85,92.61,92.66,13080.0,92.706,92.706,92.4664,92.5163,13080.0
2025-04-29 10:30:00,92.69,92.77,92.67,92.71,45783.0,92.5463,92.6261,92.5263,92.5662,45783.0
2025-04-29 10:35:00,92.72,93.01,92.68,92.96,5522.0,92.5762,92.8658,92.5363,92.8158,5522.0
2025-04-29 10:40:00,92.96,93.0,92.87,92.91,1958.0,92.8158,92.8558,92.726,92.7659,1958.0
2025-04-29 10:45:00,92.92,93.06,92.91,92.96,38630.0,92.7759,92.9157,92.7659,92.8158,38630.0
2025-04-29 10:50:00,92.96,93.14,92.88,93.14,8600.0,92.8158,92.9956,92.736,92.9956,8600.0
2025-04-29 10:55:00,93.18,93.29,93.16,93.29,3317.0,93.0355,93.1453,93.0155,93.1453,3317.0
2025-04-29 11:00:00,93.26,93.3,93.17,93.2,3879.0,93.1154,93.1553,93.0255,93.0555,3879.0
2025-04-29 11:05:00,93.21,93.3,93.1,93.29,14996.0,93.0655,93.1553,92.9556,93.1453,14996.0
2025-04-29 11:10:00,93.24,93.3,93.19,93.23,3611.0,93.0954,93.1553,93.0455,93.0854,3611.0
2025-04-29 11:15:00,93.27,93.29,93.04,93.1,3810.0,93.1254,93.1453,92.8957,92.9556,3810.0
2025-04-29 11:20:00,93.1,93.18,93.06,93.09,2800.0,92.9556,93.0355,92.9157,92.9456,2800.0
2025-04-29 11:25:00,93.1,93.27,93.1,93.27,2887.0,92.9556,93.1254,92.9556,93.1254,2887.0
2025-04-29 11:30:00,93.28,93.28,93.13,93.13,4326.0,93.1353,93.1353,92.9856,92.9856,4326.0
2025-04-29 11:35:00,93.14,93.22,93.06,93.11,3304.0,92.9956,93.0754,92.9157,92.9656,3304.0
2025-04-29 11:40:00,93.11,93.25,93.11,93.25,3015.0,92.9656,93.1054,92.9656,93.1054,3015.0
2025-04-29 11:45:00,93.25,93.25,93.09,93.14,53373.0,93.1054,93.1054,92.9456,92.9956,53373.0
2025-04-29 11:50:00,93.13,93.15,93.02,93.07,8772.0,92.9856,93.0055,92.8757,92.9257,8772.0
2025-04-29 11:55:00,93.06,93.07,93.0,93.03,6710.0,92.9157,92.9257,92.8558,92.8857,6710.0
2025-04-29 12:00:00,93.04,93.25,93.04,93.23,9803.0,92.8957,93.1054,92.8957,93.0854,9803.0
2025-04-29 12:05:00,93.24,93.44,93.24,93.43,10863.0,93.0954,93.2951,93.0954,93.2851,10863.0
2025-04-29 12:10:00,93.47,93.54,93.47,93.53,3097.0,93.325,93.3949,93.325,93.385,3097.0
2025-04-29 12:15:00,93.57,93.6,93.55,93.58,874.0,93.4249,93.4548,93.4049,93.4349,874.0
2025-04-29 12:20:00,93.54,93.62,93.51,93.52,20509.0,93.3949,93.4748,93.365,93.375,20509.0
2025-04-29 12:25:00,93.53,93.56,93.47,93.55,17255.0,93.385,93.4149,93.325,93.4049,17255.0
2025-04-29 12:30:00,93.54,93.61,93.49,93.61,8379.0,93.3949,93.4648,93.345,93.4648,8379.0
2025-04-29 12:35:00,93.6,93.6,93.54,93.55,1303.0,93.4548,93.4548,93.3949,93.4049,1303.0
2025-04-29 12:40:00,93.56,93.63,93.56,93.58,5300.0,93.4149,93.4848,93.4149,93.4349,5300.0
2025-04-29 12:45:00,93.58,93.58,93.18,93.2,3545.0,93.4349,93.4349,93.0355,93.0555,3545.0
2025-04-29 12:50:00,93.23,93.34,93.23,93.3,3932.0,93.0854,93.1952,93.0854,93.1553,3932.0
2025-04-29 12:55:00,93.21,93.21,93.1,93.18,2838.0,93.0655,93.0655,92.9556,93.0355,2838.0
2025-04-29 13:00:00,93.21,93.21,93.07,93.12,1745.0,93.0655,93.0655,92.9257,92.9756,1745.0
2025-04-29 13:05:00,93.1,93.21,93.08,93.19,1514.0,92.9556,93.0655,92.9357,93.0455,1514.0
2025-04-29 13:10:00,93.15,93.21,93.13,93.21,1330.0,93.0055,93.0655,92.9856,93.0655,1330.0
2025-04-29 13:15:00,93.23,93.4,93.23,93.4,3327.0,93.0854,93.2552,93.0854,93.2552,3327.0
2025-04-29 13:20:00,93.38,93.49,93.38,93.49,1471.0,93.2352,93.345,93.2352,93.345,1471.0
2025-04-29 13:25:00,93.49,93.59,93.47,93.59,3534.0,93.345,93.4449,93.325,93.4449,3534.0
2025-04-29 13:30:00,93.6,93.65,93.59,93.65,2589.0,93.4548,93.5048,93.4449,93.5048,2589.0
2025-04-29 13:35:00,93.74,93.75,93.68,93.75,3787.0,93.5946,93.6046,93.5347,93.6046,3787.0
2025-04-29 13:40:00,93.76,93.87,93.76,93.86,6835.0,93.6146,93.7244,93.6146,93.7144,6835.0
2025-04-29 13:45:00,93.8,93.96,93.8,93.96,9844.0,93.6545,93.8143,93.6545,93.8143,9844.0
2025-04-29 13:50:00,93.98,94.06,93.95,94.01,6056.0,93.8343,93.9141,93.8043,93.8642,6056.0
2025-04-29 13:55:00,94.01,94.15,94.01,94.08,5275.0,93.8642,94.004,93.8642,93.9341,5275.0
2025-04-29 14:00:00,94.1,94.26,94.1,94.26,12158.0,93.9541,94.1138,93.9541,94.1138,12158.0
2025-04-29 14:05:00,94.25,94.26,94.09,94.1,13840.0,94.1038,94.1138,93.9441,93.9541,13840.0
2025-04-29 14:10:00,94.11,94.11,94.06,94.09,4876.0,93.9641,93.9641,93.9141,93.9441,4876.0
2025-04-29 14:15:00,94.09,94.14,94.09,94.09,4400.0,93.9441,93.994,93.9441,93.9441,4400.0
2025-04-29 14:20:00,94.06,94.08,93.98,94.03,3540.0,93.9141,93.9341,93.8343,93.8842,3540.0
2025-04-29 14:25:00,94.0,94.03,93.93,94.01,3883.0,93.8542,93.8842,93.7843,93.8642,3883.0
2025-04-29 14:30:00,93.98,94.03,93.98,94.03,1025.0,93.8343,93.8842,93.8343,93.8842,1025.0
2025-04-29 14:35:00,94.01,94.01,93.98,93.99,400.0,93.8642,93.8642,93.8343,93.8442,400.0
2025-04-29 14:40:00,94.01,94.04,93.97,94.02,6169.0,93.8642,93.8942,93.8243,93.8742,6169.0
2025-04-29 14:45:00,93.98,93.99,93.94,93.95,7406.0,93.8343,93.8442,93.7943,93.8043,7406.0
2025-04-29 14:50:00,93.95,93.99,93.88,93.97,8581.0,93.8043,93.8442,93.7344,93.8243,8581.0
2025-04-29 14:55:00,93.94,94.03,93.93,93.96,8609.0,93.7943,93.8842,93.7843,93.8143,8609.0
2025-04-29 15:00:00,93.98,94.06,93.91,93.91,3667.0,93.8343,93.9141,93.7644,93.7644,3667.0
2025-04-29 15:05:00,93.9,94.05,93.9,93.95,28623.0,93.7544,93.9041,93.7544,93.8043,28623.0
2025-04-29 15:10:00,93.97,94.0,93.93,93.97,10539.0,93.8243,93.8542,93.7843,93.8243,10539.0
2025-04-29 15:15:00,93.96,93.99,93.91,93.94,5715.0,93.8143,93.8442,93.7644,93.7943,5715.0
2025-04-29 15:20:00,93.95,94.03,93.91,94.03,6861.0,93.8043,93.8842,93.7644,93.8842,6861.0
2025-04-29 15:25:00,94.01,94.12,93.91,94.12,13171.0,93.8642,93.974,93.7644,93.974,13171.0
2025-04-29 15:30:00,94.14,94.14,94.06,94.08,4292.0,93.994,93.994,93.9141,93.9341,4292.0
2025-04-29 15:35:00,94.05,94.12,94.03,94.07,8515.0,93.9041,93.974,93.8842,93.9241,8515.0
2025-04-29 15:40:00,94.07,94.08,93.93,94.02,18823.0,93.9241,93.9341,93.7843,93.8742,18823.0
2025-04-29 15:45:00,93.98,94.05,93.94,94.01,15010.0,93.8343,93.9041,93.7943,93.8642,15010.0
2025-04-29 15:50:00,94.02,94.15,93.95,94.04,191552.0,93.8742,94.004,93.8043,93.8942,191552.0
2025-04-29 15:55:00,94.04,94.05,93.86,93.89,498568.0,93.8942,93.9041,93.7144,93.7444,498568.0
2025-04-30 09:30:00,93.15,93.44,92.8,92.95,17575.0,93.0055,93.2951,92.6561,92.8059,17575.0
2025-04-30 09:35:00,93.0,93.05,92.27,92.27,22042.0,92.8558,92.9057,92.1269,92.1269,22042.0
2025-04-30 09:40:00,92.39,92.55,92.2,92.28,13972.0,92.2467,92.4065,92.057,92.1369,13972.0
2025-04-30 09:45:00,92.34,92.68,92.34,92.68,6040.0,92.1968,92.5363,92.1968,92.5363,6040.0
2025-04-30 09:50:00,92.66,92.68,92.46,92.47,40139.0,92.5163,92.5363,92.3166,92.3266,40139.0
2025-04-30 09:55:00,92.52,92.55,92.24,92.36,29620.0,92.3765,92.4065,92.097,92.2168,29620.0
2025-04-30 10:00:00,92.43,92.65,92.36,92.59,7960.0,92.2867,92.5063,92.2168,92.4464,7960.0
2025-04-30 10:05:00,92.56,92.6,92.32,92.6,16126.0,92.4165,92.4564,92.1768,92.4564,16126.0
2025-04-30 10:10:00,92.54,92.71,92.5,92.71,2738.0,92.3965,92.5662,92.3566,92.5662,2738.0
2025-04-30 10:15:00,92.68,92.72,92.61,92.72,2356.0,92.5363,92.5762,92.4664,92.5762,2356.0
2025-04-30 10:20:00,92.71,92.8,92.61,92.78,1614.0,92.5662,92.6561,92.4664,92.6361,1614.0
2025-04-30 10:25:00,92.78,92.96,92.77,92.94,3421.0,92.6361,92.8158,92.6261,92.7959,3421.0
2025-04-30 10:30:00,92.93,93.16,92.92,93.15,3906.0,92.7859,93.0155,92.7759,93.0055,3906.0
2025-04-30 10:35:00,93.08,93.15,92.92,93.02,82321.0,92.9357,93.0055,92.7759,92.8757,82321.0
2025-04-30 10:40:00,93.04,93.04,92.79,92.99,35814.0,92.8957,92.8957,92.6461,92.8458,35814.0
2025-04-30 10:45:00,92.97,93.03,92.88,92.96,5233.0,92.8258,92.8857,92.736,92.8158,5233.0
2025-04-30 10:50:00,92.97,93.15,92.9,92.97,8923.0,92.8258,93.0055,92.7559,92.8258,8923.0
2025-04-30 10:55:00,92.97,93.16,92.97,93.01,4640.0,92.8258,93.0155,92.8258,92.8658,4640.0
2025-04-30 11:00:00,93.05,93.33,93.02,93.32,12356.0,92.9057,93.1853,92.8757,93.1753,12356.0
2025-04-30 11:05:00,93.34,93.53,93.33,93.51,13015.0,93.1952,93.385,93.1853,93.365,13015.0
2025-04-30 11:10:00,93.5,93.8,93.5,93.74,9186.0,93.355,93.6545,93.355,93.5946,9186.0
2025-04-30 11:15:00,93.73,93.87,93.69,93.81,3903.0,93.5846,93.7244,93.5447,93.6645,3903.0
2025-04-30 11:20:00,93.82,93.98,93.82,93.83,4659.0,93.6745,93.8343,93.6745,93.6845,4659.0
2025-04-30 11:25:00,93.83,93.94,93.75,93.88,7885.0,93.6845,93.7943,93.6046,93.7344,7885.0
2025-04-30 11:30:00,93.88,94.06,93.84,94.06,2937.0,93.7344,93.9141,93.6945,93.9141,2937.0
2025-04-30 11:35:00,93.97,94.04,93.96,94.04,2061.0,93.8243,93.8942,93.8143,93.8942,2061.0
2025-04-30 11:40:00,94.0,94.09,93.94,94.03,15410.0,93.8542,93.9441,93.7943,93.8842,15410.0
2025-04-30 11:45:00,94.0,94.11,93.96,94.07,7200.0,93.8542,93.9641,93.8143,93.9241,7200.0
2025-04-30 11:50:00,94.07,94.1,93.98,94.04,12410.0,93.9241,93.9541,93.8343,93.8942,12410.0
2025-04-30 11:55:00,93.99,94.08,93.95,94.03,19142.0,93.8442,93.9341,93.8043,93.8842,19142.0
2025-04-30 12:00:00,94.0,94.09,93.99,94.06,10768.0,93.8542,93.9441,93.8442,93.9141,10768.0
2025-04-30 12:05:00,94.06,94.16,93.98,94.0,8132.0,93.9141,94.014,93.8343,93.8542,8132.0
2025-04-30 12:10:00,93.98,93.98,93.78,93.81,50031.0,93.8343,93.8343,93.6346,93.6645,50031.0
2025-04-30 12:15:00,93.83,93.88,93.74,93.74,10906.0,93.6845,93.7344,93.5946,93.5946,10906.0
2025-04-30 12:20:00,93.66,93.7,93.53,93.53,6634.0,93.5148,93.5547,93.385,93.385,6634.0
2025-04-30 12:25:00,93.49,93.56,93.46,93.47,29359.0,93.345,93.4149,93.3151,93.325,29359.0
2025-04-30 12:30:00,93.46,93.49,93.39,93.45,8907.0,93.3151,93.345,93.2452,93.3051,8907.0
2025-04-30 12:35:00,93.44,93.67,93.36,93.67,7372.0,93.2951,93.5247,93.2152,93.5247,7372.0
2025-04-30 12:40:00,93.68,93.79,93.67,93.69,7285.0,93.5347,93.6446,93.5247,93.5447,7285.0
2025-04-30 12:45:00,93.68,93.71,93.64,93.68,14958.0,93.5347,93.5647,93.4948,93.5347,14958.0
2025-04-30 12:50:00,93.65,93.71,93.64,93.7,1571.0,93.5048,93.5647,93.4948,93.5547,1571.0
2025-04-30 12:55:00,93.69,93.75,93.64,93.75,4829.0,93.5447,93.6046,93.4948,93.6046,4829.0
2025-04-30 13:00:00,93.76,93.82,93.72,93.78,3529.0,93.6146,93.6745,93.5747,93.6346,3529.0
2025-04-30 13:05:00,93.76,93.76,93.57,93.59,22856.0,93.6146,93.6146,93.4249,93.4449,22856.0
2025-04-30 13:10:00,93.57,93.57,93.41,93.52,34778.0,93.4249,93.4249,93.2651,93.375,34778.0
2025-04-30 13:15:00,93.54,93.69,93.5,93.69,9947.0,93.3949,93.5447,93.355,93.5447,9947.0
2025-04-30 13:20:00,93.67,93.75,93.65,93.72,2047.0,93.5247,93.6046,93.5048,93.5747,2047.0
2025-04-30 13:25:00,93.69,93.9,93.67,93.9,3900.0,93.5447,93.7544,93.5247,93.7544,3900.0
2025-04-30 13:30:00,93.94,94.02,93.88,94.02,2020.0,93.7943,93.8742,93.7344,93.8742,2020.0
2025-04-30 13:35:00,94.04,94.12,94.04,94.07,8046.0,93.8942,93.974,93.8942,93.9241,8046.0
2025-04-30 13:40:00,94.03,94.09,94.02,94.07,3590.0,93.8842,93.9441,93.8742,93.9241,3590.0
2025-04-30 13:45:00,94.07,94.1,93.99,94.04,2228.0,93.9241,93.9541,93.8442,93.8942,2228.0
2025-04-30 13:50:00,94.05,94.15,94.05,94.15,7430.0,93.9041,94.004,93.9041,94.004,7430.0
2025-04-30 13:55:00,94.17,94.17,94.06,94.06,14251.0,94.024,94.024,93.9141,93.9141,14251.0
2025-04-30 14:00:00,94.06,94.07,93.93,93.97,26642.0,93.9141,93.9241,93.7843,93.8243,26642.0
2025-04-30 14:05:00,93.97,94.37,93.9,94.0,37345.0,93.8243,94.2237,93.7544,93.8542,37345.0
2025-04-30 14:10:00,93.97,94.19,93.96,94.12,14199.0,93.8243,94.0439,93.8143,93.974,14199.0
2025-04-30 14:15:00,94.1,94.33,94.1,94.29,7646.0,93.9541,94.1837,93.9541,94.1438,7646.0
2025-04-30 14:20:00,94.25,94.32,94.24,94.29,6006.0,94.1038,94.1737,94.0939,94.1438,6006.0
2025-04-30 14:25:00,94.3,94.33,94.13,94.2,13318.0,94.1538,94.1837,93.984,94.0539,13318.0
2025-04-30 14:30:00,94.24,94.32,94.22,94.23,2971.0,94.0939,94.1737,94.0739,94.0839,2971.0
2025-04-30 14:35:00,94.18,94.18,94.0,94.02,22961.0,94.0339,94.0339,93.8542,93.8742,22961.0
2025-04-30 14:40:00,94.02,94.1,93.99,94.01,8394.0,93.8742,93.9541,93.8442,93.8642,8394.0
2025-04-30 14:45:00,94.02,94.24,94.02,94.17,10141.0,93.8742,94.0939,93.8742,94.024,10141.0
2025-04-30 14:50:00,94.16,94.16,94.09,94.11,1667.0,94.014,94.014,93.9441,93.9641,1667.0
2025-04-30 14:55:00,94.14,94.14,93.98,94.01,5413.0,93.994,93.994,93.8343,93.8642,5413.0
2025-04-30 15:00:00,94.02,94.09,94.02,94.07,2769.0,93.8742,93.9441,93.8742,93.9241,2769.0
2025-04-30 15:05:00,94.07,94.1,94.04,94.06,2237.0,93.9241,93.9541,93.8942,93.9141,2237.0
2025-04-30 15:10:00,94.05,94.14,94.02,94.1,3502.0,93.9041,93.994,93.8742,93.9541,3502.0
2025-04-30 15:15:00,94.11,94.11,93.98,93.98,12110.0,93.9641,93.9641,93.8343,93.8343,12110.0
2025-04-30 15:20:00,93.98,94.12,93.98,94.07,4142.0,93.8343,93.974,93.8343,93.9241,4142.0
2025-04-30 15:25:00,94.02,94.12,93.98,94.0,24827.0,93.8742,93.974,93.8343,93.8542,24827.0
2025-04-30 15:30:00,94.03,94.09,93.97,94.01,15083.0,93.8842,93.9441,93.8243,93.8642,15083.0
2025-04-30 15:35:00,94.0,94.04,93.88,93.94,9906.0,93.8542,93.8942,93.7344,93.7943,9906.0
2025-04-30 15:40:00,93.95,94.24,93.93,94.23,9373.0,93.8043,94.0939,93.7843,94.0839,9373.0
2025-04-30 15:45:00,94.26,94.46,94.26,94.39,7918.0,94.1138,94.3135,94.1138,94.2436,7918.0
2025-04-30 15:50:00,94.41,94.87,94.39,94.79,92231.0,94.2636,94.7229,94.2436,94.643,92231.0
2025-04-30 15:55:00,94.8,94.97,94.64,94.67,125373.0,94.653,94.8227,94.4932,94.5232,125373.0
2025-05-01 09:30:00,95.13,95.47,94.21,94.66,47666.0,94.9825,95.3219,94.0639,94.5132,47666.0
2025-05-01 09:35:00,94.79,95.19,94.74,94.98,3816.0,94.643,95.0424,94.5931,94.8327,3816.0
2025-05-01 09:40:00,95.08,95.3,94.96,95.3,7166.0,94.9326,95.1522,94.8127,95.1522,7166.0
2025-05-01 09:45:00,95.22,95.6,95.22,95.6,1900.0,95.0723,95.4517,95.0723,95.4517,1900.0
2025-05-01 09:50:00,95.55,95.85,95.55,95.85,5045.0,95.4018,95.7014,95.4018,95.7014,5045.0
2025-05-01 09:55:00,95.82,95.93,95.62,95.63,8361.0,95.6714,95.7812,95.4717,95.4817,8361.0
2025-05-01 10:00:00,95.82,96.47,95.8,96.41,10795.0,95.6714,96.3204,95.6514,96.2605,10795.0
2025-05-01 10:05:00,96.42,96.45,95.88,95.88,30321.0,96.2705,96.3004,95.7313,95.7313,30321.0
2025-05-01 10:10:00,95.92,96.09,95.81,96.09,12049.0,95.7712,95.941,95.6614,95.941,12049.0
2025-05-01 10:15:00,96.11,96.15,95.97,95.97,4042.0,95.961,96.0009,95.8212,95.8212,4042.0
2025-05-01 10:20:00,96.04,96.09,96.0,96.06,1800.0,95.8911,95.941,95.8511,95.911,1800.0
2025-05-01 10:25:00,96.04,96.04,95.79,95.97,49930.0,95.8911,95.8911,95.6414,95.8212,49930.0
2025-05-01 10:30:00,95.93,95.96,95.69,95.83,30790.0,95.7812,95.8112,95.5416,95.6814,30790.0
2025-05-01 10:35:00,95.82,95.93,95.73,95.85,15262.0,95.6714,95.7812,95.5815,95.7014,15262.0
2025-05-01 10:40:00,95.87,95.99,95.8,95.9,14194.0,95.7213,95.8411,95.6514,95.7513,14194.0
2025-05-01 10:45:00,95.87,96.05,95.87,96.02,3704.0,95.7213,95.901,95.7213,95.8711,3704.0
2025-05-01 10:50:00,96.01,96.13,96.01,96.07,4309.0,95.8611,95.9809,95.8611,95.921,4309.0
2025-05-01 10:55:00,96.1,96.3,96.07,96.3,21803.0,95.951,96.1507,95.921,96.1507,21803.0
2025-05-01 11:00:00,96.31,96.36,96.23,96.36,8697.0,96.1606,96.2106,96.0808,96.2106,8697.0
2025-05-01 11:05:00,96.36,96.41,96.3,96.4,1390.0,96.2106,96.2605,96.1507,96.2505,1390.0
2025-05-01 11:10:00,96.38,96.39,96.26,96.34,18255.0,96.2305,96.2405,96.1107,96.1906,18255.0
2025-05-01 11:15:00,96.38,96.47,96.35,96.41,9563.0,96.2305,96.3204,96.2006,96.2605,9563.0
2025-05-01 11:20:00,96.4,96.43,96.34,96.43,10691.0,96.2505,96.2805,96.1906,96.2805,10691.0
2025-05-01 11:25:00,96.43,96.54,96.43,96.44,3324.0,96.2805,96.3903,96.2805,96.2904,3324.0
2025-05-01 11:30:00,96.41,96.41,96.28,96.29,2200.0,96.2605,96.2605,96.1307,96.1407,2200.0
2025-05-01 11:35:00,96.42,96.42,96.32,96.32,1700.0,96.2705,96.2705,96.1706,96.1706,1700.0
2025-05-01 11:40:00,96.23,96.28,96.07,96.07,4668.0,96.0808,96.1307,95.921,95.921,4668.0
2025-05-01 11:45:00,96.08,96.08,95.84,95.91,5313.0,95.931,95.931,95.6914,95.7613,5313.0
2025-05-01 11:50:00,95.87,95.91,95.78,95.8,8726.0,95.7213,95.7613,95.6315,95.6514,8726.0
2025-05-01 11:55:00,95.73,95.75,95.55,95.61,5709.0,95.5815,95.6015,95.4018,95.4617,5709.0
2025-05-01 12:00:00,95.61,95.7,95.48,95.54,17591.0,95.4617,95.5516,95.3319,95.3918,17591.0
2025-05-01 12:05:00,95.56,95.63,95.54,95.59,9779.0,95.4118,95.4817,95.3918,95.4418,9779.0
2025-05-01 12:10:00,95.58,95.58,95.42,95.53,9620.0,95.4318,95.4318,95.272,95.3819,9620.0
2025-05-01 12:15:00,95.45,95.46,95.28,95.39,2650.0,95.302,95.312,95.1322,95.2421,2650.0
2025-05-01 12:20:00,95.38,95.42,95.34,95.34,1900.0,95.2321,95.272,95.1921,95.1921,1900.0
2025-05-01 12:25:00,95.39,95.51,95.37,95.45,24447.0,95.2421,95.3619,95.2221,95.302,24447.0
2025-05-01 12:30:00,95.45,95.6,95.42,95.59,2265.0,95.302,95.4517,95.272,95.4418,2265.0
2025-05-01 12:35:00,95.6,95.75,95.6,95.64,4375.0,95.4517,95.6015,95.4517,95.4917,4375.0
2025-05-01 12:40:00,95.65,95.65,95.53,95.56,2400.0,95.5017,95.5017,95.3819,95.4118,2400.0
2025-05-01 12:45:00,95.56,95.59,95.31,95.32,13615.0,95.4118,95.4418,95.1622,95.1722,13615.0
2025-05-01 12:50:00,95.33,95.4,95.29,95.3,14471.0,95.1822,95.2521,95.1422,95.1522,14471.0
2025-05-01 12:55:00,95.3,95.39,95.29,95.35,3051.0,95.1522,95.2421,95.1422,95.2021,3051.0
2025-05-01 13:00:00,95.33,95.54,95.32,95.53,995.0,95.1822,95.3918,95.1722,95.3819,995.0
2025-05-01 13:05:00,95.49,95.63,95.49,95.63,3732.0,95.3419,95.4817,95.3419,95.4817,3732.0
2025-05-01 13:10:00,95.61,95.71,95.59,95.64,5405.0,95.4617,95.5616,95.4418,95.4917,5405.0
2025-05-01 13:15:00,95.66,95.71,95.65,95.68,1400.0,95.5117,95.5616,95.5017,95.5316,1400.0
2025-05-01 13:20:00,95.7,95.76,95.69,95.73,5000.0,95.5516,95.6115,95.5416,95.5815,5000.0
2025-05-01 13:25:00,95.73,95.73,95.65,95.72,2659.0,95.5815,95.5815,95.5017,95.5716,2659.0
2025-05-01 13:30:00,95.74,95.76,95.71,95.71,500.0,95.5915,95.6115,95.5616,95.5616,500.0
2025-05-01 13:35:00,95.74,95.74,95.61,95.62,2554.0,95.5915,95.5915,95.4617,95.4717,2554.0
2025-05-01 13:40:00,95.58,95.58,95.3,95.34,2302.0,95.4318,95.4318,95.1522,95.1921,2302.0
2025-05-01 13:45:00,95.32,95.39,95.31,95.31,920.0,95.1722,95.2421,95.1622,95.1622,920.0
2025-05-01 13:50:00,95.35,95.35,95.15,95.25,1803.0,95.2021,95.2021,95.0024,95.1023,1803.0
2025-05-01 13:55:00,95.27,95.27,95.18,95.22,8076.0,95.1223,95.1223,95.0324,95.0723,8076.0
2025-05-01 14:00:00,95.21,95.27,95.21,95.27,2000.0,95.0623,95.1223,95.0623,95.1223,2000.0
2025-05-01 14:05:00,95.24,95.44,95.24,95.44,4074.0,95.0923,95.292,95.0923,95.292,4074.0
2025-05-01 14:10:00,95.35,95.41,95.35,95.4,1200.0,95.2021,95.262,95.2021,95.2521,1200.0
2025-05-01 14:15:00,95.41,95.48,95.4,95.48,10863.0,95.262,95.3319,95.2521,95.3319,10863.0
2025-05-01 14:20:00,95.48,95.49,95.39,95.39,9348.0,95.3319,95.3419,95.2421,95.2421,9348.0
2025-05-01 14:25:00,95.39,95.39,95.15,95.36,9606.0,95.2421,95.2421,95.0024,95.2121,9606.0
2025-05-01 14:30:00,95.36,95.43,95.33,95.37,6118.0,95.2121,95.282,95.1822,95.2221,6118.0
2025-05-01 14:35:00,95.38,95.51,95.35,95.49,15214.0,95.2321,95.3619,95.2021,95.3419,15214.0
2025-05-01 14:40:00,95.49,95.59,95.48,95.59,2200.0,95.3419,95.4418,95.3319,95.4418,2200.0
2025-05-01 14:45:00,95.55,95.57,95.44,95.53,4760.0,95.4018,95.4218,95.292,95.3819,4760.0
2025-05-01 14:50:00,95.54,95.6,95.5,95.6,2049.0,95.3918,95.4517,95.3519,95.4517,2049.0
2025-05-01 14:55:00,95.56,95.62,95.53,95.58,3962.0,95.4118,95.4717,95.3819,95.4318,3962.0
2025-05-01 15:00:00,95.56,95.66,95.56,95.66,2553.0,95.4118,95.5117,95.4118,95.5117,2553.0
2025-05-01 15:05:00,95.68,95.73,95.59,95.59,8139.0,95.5316,95.5815,95.4418,95.4418,8139.0
2025-05-01 15:10:00,95.58,95.61,95.5,95.61,6280.0,95.4318,95.4617,95.3519,95.4617,6280.0
2025-05-01 15:15:00,95.59,95.65,95.55,95.6,5160.0,95.4418,95.5017,95.4018,95.4517,5160.0
2025-05-01 15:20:00,95.67,95.7,95.62,95.66,5374.0,95.5216,95.5516,95.4717,95.5117,5374.0
2025-05-01 15:25:00,95.66,95.75,95.66,95.72,6403.0,95.5117,95.6015,95.5117,95.5716,6403.0
2025-05-01 15:30:00,95.72,95.77,95.67,95.76,8202.0,95.5716,95.6215,95.5216,95.6115,8202.0
2025-05-01 15:35:00,95.73,95.84,95.7,95.81,3169.0,95.5815,95.6914,95.5516,95.6614,3169.0
2025-05-01 15:40:00,95.84,95.84,95.76,95.79,16790.0,95.6914,95.6914,95.6115,95.6414,16790.0
2025-05-01 15:45:00,95.79,95.91,95.77,95.88,84562.0,95.6414,95.7613,95.6215,95.7313,84562.0
2025-05-01 15:50:00,95.9,95.92,95.52,95.55,57097.0,95.7513,95.7712,95.3719,95.4018,57097.0
2025-05-01 15:55:00,95.53,95.55,95.06,95.18,139166.0,95.3819,95.4018,94.9126,95.0324,139166.0
2025-05-02 09:30:00,95.91,97.06,95.91,96.99,28025.0,95.7613,96.9095,95.7613,96.8396,28025.0
2025-05-02 09:35:00,96.93,97.34,96.87,97.07,16322.0,96.7797,97.189,96.7198,96.9195,16322.0
2025-05-02 09:40:00,97.02,97.12,96.79,96.96,4804.0,96.8695,96.9694,96.6399,96.8096,4804.0
2025-05-02 09:45:00,96.98,97.0,96.74,96.87,5586.0,96.8296,96.8496,96.59,96.7198,5586.0
2025-05-02 09:50:00,96.86,96.88,96.42,96.42,10557.0,96.7098,96.7298,96.2705,96.2705,10557.0
2025-05-02 09:55:00,96.52,96.59,96.37,96.48,5366.0,96.3703,96.4402,96.2205,96.3304,5366.0
2025-05-02 10:00:00,96.49,96.7,96.44,96.46,4428.0,96.3404,96.55,96.2904,96.3104,4428.0
2025-05-02 10:05:00,96.52,96.76,96.52,96.73,1213.0,96.3703,96.6099,96.3703,96.58,1213.0
2025-05-02 10:10:00,96.86,96.96,96.83,96.91,5286.0,96.7098,96.8096,96.6798,96.7597,5286.0
2025-05-02 10:15:00,96.92,97.09,96.88,97.09,7103.0,96.7697,96.9394,96.7298,96.9394,7103.0
2025-05-02 10:20:00,97.05,97.08,96.9,96.91,16987.0,96.8995,96.9294,96.7497,96.7597,16987.0
2025-05-02 10:25:00,96.9,96.98,96.87,96.96,10331.0,96.7497,96.8296,96.7198,96.8096,10331.0
2025-05-02 10:30:00,96.96,97.0,96.86,96.93,5913.0,96.8096,96.8496,96.7098,96.7797,5913.0
2025-05-02 10:35:00,96.92,96.92,96.68,96.77,21319.0,96.7697,96.7697,96.5301,96.6199,21319.0
2025-05-02 10:40:00,96.72,96.73,96.62,96.63,5408.0,96.57,96.58,96.4702,96.4801,5408.0
2025-05-02 10:45:00,96.65,96.89,96.63,96.69,7591.0,96.5001,96.7397,96.4801,96.5401,7591.0
2025-05-02 10:50:00,96.69,96.8,96.66,96.77,3097.0,96.5401,96.6499,96.5101,96.6199,3097.0
2025-05-02 10:55:00,96.77,96.77,96.67,96.74,2388.0,96.6199,96.6199,96.5201,96.59,2388.0
2025-05-02 11:00:00,96.75,96.89,96.75,96.86,7215.0,96.6,96.7397,96.6,96.7098,7215.0
2025-05-02 11:05:00,96.87,96.87,96.81,96.83,3195.0,96.7198,96.7198,96.6599,96.6798,3195.0
2025-05-02 11:10:00,96.85,96.88,96.7,96.71,6911.0,96.6998,96.7298,96.55,96.56,6911.0
2025-05-02 11:15:00,96.68,96.77,96.61,96.65,4590.0,96.5301,96.6199,96.4602,96.5001,4590.0
2025-05-02 11:20:00,96.61,96.65,96.43,96.46,3925.0,96.4602,96.5001,96.2805,96.3104,3925.0
2025-05-02 11:25:00,96.43,96.43,96.23,96.25,17790.0,96.2805,96.2805,96.0808,96.1007,17790.0
2025-05-02 11:30:00,96.31,96.61,96.29,96.57,4878.0,96.1606,96.4602,96.1407,96.4202,4878.0
2025-05-02 11:35:00,96.56,96.79,96.54,96.79,4888.0,96.4103,96.6399,96.3903,96.6399,4888.0
2025-05-02 11:40:00,96.8,96.82,96.71,96.72,4777.0,96.6499,96.6699,96.56,96.57,4777.0
2025-05-02 11:45:00,96.71,96.75,96.7,96.74,1900.0,96.56,96.6,96.55,96.59,1900.0
2025-05-02 11:50:00,96.77,96.8,96.74,96.79,1880.0,96.6199,96.6499,96.59,96.6399,1880.0
2025-05-02 11:55:00,96.79,96.81,96.76,96.77,926.0,96.6399,96.6599,96.6099,96.6199,926.0
2025-05-02 12:00:00,96.81,97.18,96.81,97.16,44801.0,96.6599,97.0293,96.6599,97.0093,44801.0
2025-05-02 12:05:00,97.23,97.34,97.18,97.34,5385.0,97.0792,97.189,97.0293,97.189,5385.0
2025-05-02 12:10:00,97.39,97.53,97.31,97.53,6365.0,97.239,97.3788,97.1591,97.3788,6365.0
2025-05-02 12:15:00,97.54,97.65,97.46,97.65,2224.0,97.3887,97.4986,97.3089,97.4986,2224.0
2025-05-02 12:20:00,97.65,97.65,97.53,97.56,1335.0,97.4986,97.4986,97.3788,97.4087,1335.0
2025-05-02 12:25:00,97.55,97.58,97.4,97.42,5019.0,97.3987,97.4287,97.249,97.2689,5019.0
2025-05-02 12:30:00,97.44,97.59,97.44,97.57,6371.0,97.2889,97.4387,97.2889,97.4187,6371.0
2025-05-02 12:35:00,97.54,97.57,97.5,97.52,1545.0,97.3887,97.4187,97.3488,97.3688,1545.0
2025-05-02 12:40:00,97.54,97.55,97.46,97.54,3250.0,97.3887,97.3987,97.3089,97.3887,3250.0
2025-05-02 12:45:00,97.53,97.61,97.51,97.59,4292.0,97.3788,97.4586,97.3588,97.4387,4292.0
2025-05-02 12:50:00,97.6,97.6,97.45,97.48,2600.0,97.4486,97.4486,97.2989,97.3288,2600.0
2025-05-02 12:55:00,97.49,97.51,97.44,97.46,2705.0,97.3388,97.3588,97.2889,97.3089,2705.0
2025-05-02 13:00:00,97.41,97.49,97.41,97.47,3916.0,97.2589,97.3388,97.2589,97.3188,3916.0
2025-05-02 13:05:00,97.41,97.41,97.32,97.32,1210.0,97.2589,97.2589,97.1691,97.1691,1210.0
2025-05-02 13:10:00,97.24,97.27,97.19,97.19,1800.0,97.0892,97.1192,97.0393,97.0393,1800.0
2025-05-02 13:15:00,97.2,97.23,97.14,97.15,2713.0,97.0493,97.0792,96.9894,96.9993,2713.0
2025-05-02 13:20:00,97.14,97.2,97.01,97.01,4449.0,96.9894,97.0493,96.8596,96.8596,4449.0
2025-05-02 13:25:00,97.0,97.15,96.99,97.11,18471.0,96.8496,96.9993,96.8396,96.9594,18471.0
2025-05-02 13:30:00,97.06,97.13,97.06,97.1,1851.0,96.9095,96.9794,96.9095,96.9494,1851.0
2025-05-02 13:35:00,97.06,97.15,97.05,97.11,2912.0,96.9095,96.9993,96.8995,96.9594,2912.0
2025-05-02 13:40:00,97.09,97.11,97.02,97.1,10698.0,96.9394,96.9594,96.8695,96.9494,10698.0
2025-05-02 13:45:00,97.08,97.09,96.94,96.95,20440.0,96.9294,96.9394,96.7897,96.7997,20440.0
2025-05-02 13:50:00,96.97,97.15,96.95,97.11,14476.0,96.8196,96.9993,96.7997,96.9594,14476.0
2025-05-02 13:55:00,97.08,97.15,97.08,97.1,4275.0,96.9294,96.9993,96.9294,96.9494,4275.0
2025-05-02 14:00:00,97.1,97.18,97.1,97.18,2349.0,96.9494,97.0293,96.9494,97.0293,2349.0
2025-05-02 14:05:00,97.18,97.23,97.14,97.23,2790.0,97.0293,97.0792,96.9894,97.0792,2790.0
2025-05-02 14:10:00,97.19,97.3,97.18,97.29,3538.0,97.0393,97.1491,97.0293,97.1391,3538.0
2025-05-02 14:15:00,97.26,97.35,97.24,97.26,2409.0,97.1092,97.199,97.0892,97.1092,2409.0
2025-05-02 14:20:00,97.24,97.31,97.23,97.27,3859.0,97.0892,97.1591,97.0792,97.1192,3859.0
2025-05-02 14:25:00,97.27,97.27,97.2,97.23,2998.0,97.1192,97.1192,97.0493,97.0792,2998.0
2025-05-02 14:30:00,97.21,97.26,97.15,97.19,3821.0,97.0592,97.1092,96.9993,97.0393,3821.0
2025-05-02 14:35:00,97.21,97.31,97.21,97.26,3766.0,97.0592,97.1591,97.0592,97.1092,3766.0
2025-05-02 14:40:00,97.26,97.36,97.26,97.35,3079.0,97.1092,97.209,97.1092,97.199,3079.0
2025-05-02 14:45:00,97.32,97.34,97.12,97.14,7003.0,97.1691,97.189,96.9694,96.9894,7003.0
2025-05-02 14:50:00,97.15,97.15,97.01,97.15,12456.0,96.9993,96.9993,96.8596,96.9993,12456.0
2025-05-02 14:55:00,97.18,97.18,97.1,97.12,2012.0,97.0293,97.0293,96.9494,96.9694,2012.0
2025-05-02 15:00:00,97.13,97.21,97.11,97.18,3095.0,96.9794,97.0592,96.9594,97.0293,3095.0
2025-05-02 15:05:00,97.07,97.23,97.07,97.23,4740.0,96.9195,97.0792,96.9195,97.0792,4740.0
2025-05-02 15:10:00,97.17,97.18,97.09,97.14,2850.0,97.0193,97.0293,96.9394,96.9894,2850.0
2025-05-02 15:15:00,97.18,97.26,97.18,97.25,2731.0,97.0293,97.1092,97.0293,97.0992,2731.0
2025-05-02 15:20:00,97.24,97.31,97.22,97.3,4708.0,97.0892,97.1591,97.0692,97.1491,4708.0
2025-05-02 15:25:00,97.26,97.39,97.26,97.33,5776.0,97.1092,97.239,97.1092,97.1791,5776.0
2025-05-02 15:30:00,97.32,97.35,97.24,97.26,8374.0,97.1691,97.199,97.0892,97.1092,8374.0
2025-05-02 15:35:00,97.23,97.31,97.2,97.3,5692.0,97.0792,97.1591,97.0493,97.1491,5692.0
2025-05-02 15:40:00,97.31,97.35,97.27,97.33,6129.0,97.1591,97.199,97.1192,97.1791,6129.0
2025-05-02 15:45:00,97.32,97.32,97.03,97.05,144260.0,97.1691,97.1691,96.8795,96.8995,144260.0
2025-05-02 15:50:00,97.05,97.38,97.0,97.29,74697.0,96.8995,97.229,96.8496,97.1391,74697.0
2025-05-02 15:55:00,97.29,97.3,97.1,97.22,182129.0,97.1391,97.1491,96.9494,97.0692,182129.0
2025-05-05 09:30:00,96.55,96.79,96.42,96.7,6336.0,96.4003,96.6399,96.2705,96.55,6336.0
2025-05-05 09:35:00,96.75,96.78,96.47,96.61,4155.0,96.6,96.6299,96.3204,96.4602,4155.0
2025-05-05 09:40:00,96.52,96.73,96.39,96.39,9707.0,96.3703,96.58,96.2405,96.2405,9707.0
2025-05-05 09:45:00,96.38,96.46,96.19,96.35,6167.0,96.2305,96.3104,96.0408,96.2006,6167.0
2025-05-05 09:50:00,96.22,96.38,96.2,96.3,3679.0,96.0708,96.2305,96.0508,96.1507,3679.0
2025-05-05 09:55:00,96.45,96.61,96.44,96.59,15796.0,96.3004,96.4602,96.2904,96.4402,15796.0
2025-05-05 10:00:00,96.67,96.9,96.61,96.63,6818.0,96.5201,96.7497,96.4602,96.4801,6818.0
2025-05-05 10:05:00,96.55,96.85,96.55,96.73,4010.0,96.4003,96.6998,96.4003,96.58,4010.0
2025-05-05 10:10:00,96.71,96.84,96.63,96.64,6014.0,96.56,96.6898,96.4801,96.4901,6014.0
2025-05-05 10:15:00,96.67,96.82,96.65,96.78,5709.0,96.5201,96.6699,96.5001,96.6299,5709.0
2025-05-05 10:20:00,96.69,96.91,96.67,96.91,2314.0,96.5401,96.7597,96.5201,96.7597,2314.0
2025-05-05 10:25:00,96.93,97.21,96.93,97.2,13808.0,96.7797,97.0592,96.7797,97.0493,13808.0
2025-05-05 10:30:00,97.24,97.3,97.2,97.2,15695.0,97.0892,97.1491,97.0493,97.0493,15695.0
2025-05-05 10:35:00,97.28,97.35,97.2,97.27,4722.0,97.1291,97.199,97.0493,97.1192,4722.0
2025-05-05 10:40:00,97.29,97.49,97.28,97.38,23088.0,97.1391,97.3388,97.1291,97.229,23088.0
2025-05-05 10:45:00,97.37,97.43,97.18,97.18,14227.0,97.219,97.2789,97.0293,97.0293,14227.0
2025-05-05 10:50:00,97.09,97.14,97.02,97.13,22837.0,96.9394,96.9894,96.8695,96.9794,22837.0
2025-05-05 10:55:00,97.21,97.35,97.17,97.34,8515.0,97.0592,97.199,97.0193,97.189,8515.0
2025-05-05 11:00:00,97.33,97.43,97.33,97.39,2960.0,97.1791,97.2789,97.1791,97.239,2960.0
2025-05-05 11:05:00,97.35,97.46,97.34,97.34,5906.0,97.199,97.3089,97.189,97.189,5906.0
2025-05-05 11:10:00,97.33,97.46,97.19,97.19,7937.0,97.1791,97.3089,97.0393,97.0393,7937.0
2025-05-05 11:15:00,97.19,97.31,97.18,97.27,2932.0,97.0393,97.1591,97.0293,97.1192,2932.0
2025-05-05 11:20:00,97.3,97.47,97.3,97.45,4678.0,97.1491,97.3188,97.1491,97.2989,4678.0
2025-05-05 11:25:00,97.45,97.5,97.4,97.48,3971.0,97.2989,97.3488,97.249,97.3288,3971.0
2025-05-05 11:30:00,97.42,97.45,97.23,97.26,3068.0,97.2689,97.2989,97.0792,97.1092,3068.0
2025-05-05 11:35:00,97.22,97.25,97.16,97.17,2120.0,97.0692,97.0992,97.0093,97.0193,2120.0
2025-05-05 11:40:00,97.21,97.24,97.1,97.1,1799.0,97.0592,97.0892,96.9494,96.9494,1799.0
2025-05-05 11:45:00,97.15,97.26,97.14,97.24,951.0,96.9993,97.1092,96.9894,97.0892,951.0
2025-05-05 11:50:00,97.33,97.37,97.32,97.37,3832.0,97.1791,97.219,97.1691,97.219,3832.0
2025-05-05 11:55:00,97.35,97.38,97.28,97.31,1000.0,97.199,97.229,97.1291,97.1591,1000.0
2025-05-05 12:00:00,97.35,97.41,97.34,97.41,729.0,97.199,97.2589,97.189,97.2589,729.0
2025-05-05 12:05:00,97.38,97.38,97.28,97.29,1454.0,97.229,97.229,97.1291,97.1391,1454.0
2025-05-05 12:10:00,97.29,97.36,97.29,97.33,1873.0,97.1391,97.209,97.1391,97.1791,1873.0
2025-05-05 12:15:00,97.32,97.36,97.32,97.34,727.0,97.1691,97.209,97.1691,97.189,727.0
2025-05-05 12:20:00,97.37,97.37,97.27,97.33,1500.0,97.219,97.219,97.1192,97.1791,1500.0
2025-05-05 12:25:00,97.3,97.36,97.27,97.36,1430.0,97.1491,97.209,97.1192,97.209,1430.0
2025-05-05 12:30:00,97.32,97.32,97.25,97.31,910.0,97.1691,97.1691,97.0992,97.1591,910.0
2025-05-05 12:35:00,97.29,97.31,97.2,97.23,3318.0,97.1391,97.1591,97.0493,97.0792,3318.0
2025-05-05 12:40:00,97.25,97.26,97.24,97.25,400.0,97.0992,97.1092,97.0892,97.0992,400.0
2025-05-05 12:45:00,97.2,97.2,97.18,97.19,400.0,97.0493,97.0493,97.0293,97.0393,400.0
2025-05-05 12:50:00,97.18,97.2,97.12,97.2,1568.0,97.0293,97.0493,96.9694,97.0493,1568.0
2025-05-05 12:55:00,97.17,97.21,97.16,97.2,4000.0,97.0193,97.0592,97.0093,97.0493,4000.0
2025-05-05 13:00:00,97.19,97.19,97.11,97.15,16558.0,97.0393,97.0393,96.9594,96.9993,16558.0
2025-05-05 13:05:00,97.07,97.08,97.03,97.08,11841.0,96.9195,96.9294,96.8795,96.9294,11841.0
2025-05-05 13:10:00,97.13,97.13,96.97,96.99,9780.0,96.9794,96.9794,96.8196,96.8396,9780.0
2025-05-05 13:15:00,96.98,96.98,96.9,96.96,1127.0,96.8296,96.8296,96.7497,96.8096,1127.0
2025-05-05 13:20:00,96.93,96.97,96.91,96.94,5886.0,96.7797,96.8196,96.7597,96.7897,5886.0
2025-05-05 13:25:00,96.97,96.99,96.84,96.84,36863.0,96.8196,96.8396,96.6898,96.6898,36863.0
2025-05-05 13:30:00,96.86,97.02,96.84,97.01,10787.0,96.7098,96.8695,96.6898,96.8596,10787.0
2025-05-05 13:35:00,97.03,97.11,97.02,97.09,2000.0,96.8795,96.9594,96.8695,96.9394,2000.0
2025-05-05 13:40:00,97.12,97.12,97.03,97.04,3453.0,96.9694,96.9694,96.8795,96.8895,3453.0
2025-05-05 13:45:00,97.03,97.15,97.03,97.15,2000.0,96.8795,96.9993,96.8795,96.9993,2000.0
2025-05-05 13:50:00,97.2,97.26,97.19,97.23,2095.0,97.0493,97.1092,97.0393,97.0792,2095.0
2025-05-05 13:55:00,97.21,97.22,97.17,97.19,770.0,97.0592,97.0692,97.0193,97.0393,770.0
2025-05-05 14:00:00,97.18,97.27,97.18,97.22,1450.0,97.0293,97.1192,97.0293,97.0692,1450.0
2025-05-05 14:05:00,97.23,97.26,97.22,97.26,1157.0,97.0792,97.1092,97.0692,97.1092,1157.0
2025-05-05 14:10:00,97.25,97.25,97.16,97.23,4069.0,97.0992,97.0992,97.0093,97.0792,4069.0
2025-05-05 14:15:00,97.23,97.29,97.21,97.26,3328.0,97.0792,97.1391,97.0592,97.1092,3328.0
2025-05-05 14:20:00,97.25,97.31,97.24,97.29,2039.0,97.0992,97.1591,97.0892,97.1391,2039.0
2025-05-05 14:25:00,97.28,97.3,97.25,97.29,2772.0,97.1291,97.1491,97.0992,97.1391,2772.0
2025-05-05 14:30:00,97.29,97.34,97.29,97.3,1535.0,97.1391,97.189,97.1391,97.1491,1535.0
2025-05-05 14:35:00,97.31,97.33,97.3,97.31,1637.0,97.1591,97.1791,97.1491,97.1591,1637.0
2025-05-05 14:40:00,97.29,97.33,97.26,97.26,3630.0,97.1391,97.1791,97.1092,97.1092,3630.0
2025-05-05 14:45:00,97.26,97.28,97.24,97.28,19933.0,97.1092,97.1291,97.0892,97.1291,19933.0
2025-05-05 14:50:00,97.27,97.32,97.23,97.25,4165.0,97.1192,97.1691,97.0792,97.0992,4165.0
2025-05-05 14:55:00,97.22,97.22,97.15,97.21,3714.0,97.0692,97.0692,96.9993,97.0592,3714.0
2025-05-05 15:00:00,97.22,97.22,97.12,97.2,6605.0,97.0692,97.0692,96.9694,97.0493,6605.0
2025-05-05 15:05:00,97.22,97.22,97.11,97.11,1467.0,97.0692,97.0692,96.9594,96.9594,1467.0
2025-05-05 15:10:00,97.08,97.13,97.08,97.08,1662.0,96.9294,96.9794,96.9294,96.9294,1662.0
2025-05-05 15:15:00,97.1,97.13,96.98,96.98,4327.0,96.9494,96.9794,96.8296,96.8296,4327.0
2025-05-05 15:20:00,96.95,96.99,96.91,96.92,6523.0,96.7997,96.8396,96.7597,96.7697,6523.0
2025-05-05 15:25:00,96.95,96.97,96.91,96.95,12395.0,96.7997,96.8196,96.7597,96.7997,12395.0
2025-05-05 15:30:00,96.98,96.98,96.88,96.89,6151.0,96.8296,96.8296,96.7298,96.7397,6151.0
2025-05-05 15:35:00,96.91,96.99,96.89,96.89,4886.0,96.7597,96.8396,96.7397,96.7397,4886.0
2025-05-05 15:40:00,96.88,96.95,96.83,96.83,8089.0,96.7298,96.7997,96.6798,96.6798,8089.0
2025-05-05 15:45:00,96.84,96.9,96.71,96.76,12898.0,96.6898,96.7497,96.56,96.6099,12898.0
2025-05-05 15:50:00,96.81,96.81,96.68,96.74,21124.0,96.6599,96.6599,96.5301,96.59,21124.0
2025-05-05 15:55:00,96.72,96.72,96.56,96.59,73544.0,96.57,96.57,96.4103,96.4402,73544.0
2025-05-06 09:30:00,95.78,96.47,95.7,96.3,17949.0,95.6315,96.3204,95.5516,96.1507,17949.0
2025-05-06 09:35:00,96.39,96.6,96.29,96.51,18947.0,96.2405,96.4502,96.1407,96.3603,18947.0
2025-05-06 09:40:00,96.4,96.44,95.99,96.0,9448.0,96.2505,96.2904,95.8411,95.8511,9448.0
2025-05-06 09:45:00,96.0,96.06,95.63,95.63,3109.0,95.8511,95.911,95.4817,95.4817,3109.0
2025-05-06 09:50:00,95.71,95.76,95.51,95.71,14620.0,95.5616,95.6115,95.3619,95.5616,14620.0
2025-05-06 09:55:00,95.63,95.92,95.62,95.92,2800.0,95.4817,95.7712,95.4717,95.7712,2800.0
2025-05-06 10:00:00,95.88,96.01,95.77,95.84,7406.0,95.7313,95.8611,95.6215,95.6914,7406.0
2025-05-06 10:05:00,95.88,95.95,95.75,95.84,3085.0,95.7313,95.8012,95.6015,95.6914,3085.0
2025-05-06 10:10:00,95.92,96.03,95.91,95.94,7961.0,95.7712,95.8811,95.7613,95.7912,7961.0
2025-05-06 10:15:00,95.91,96.02,95.88,95.88,5144.0,95.7613,95.8711,95.7313,95.7313,5144.0
2025-05-06 10:20:00,95.97,96.23,95.97,96.23,6788.0,95.8212,96.0808,95.8212,96.0808,6788.0
2025-05-06 10:25:00,96.2,96.26,96.13,96.26,2615.0,96.0508,96.1107,95.9809,96.1107,2615.0
2025-05-06 10:30:00,96.25,96.36,96.24,96.32,19577.0,96.1007,96.2106,96.0908,96.1706,19577.0
2025-05-06 10:35:00,96.32,96.33,96.09,96.09,15010.0,96.1706,96.1806,95.941,95.941,15010.0
2025-05-06 10:40:00,96.09,96.11,95.93,95.99,10025.0,95.941,95.961,95.7812,95.8411,10025.0
2025-05-06 10:45:00,96.01,96.11,95.95,96.1,19584.0,95.8611,95.961,95.8012,95.951,19584.0
2025-05-06 10:50:00,95.99,95.99,95.74,95.74,6844.0,95.8411,95.8411,95.5915,95.5915,6844.0
2025-05-06 10:55:00,95.72,95.79,95.71,95.72,9555.0,95.5716,95.6414,95.5616,95.5716,9555.0
2025-05-06 11:00:00,95.73,95.8,95.63,95.64,5671.0,95.5815,95.6514,95.4817,95.4917,5671.0
2025-05-06 11:05:00,95.61,95.66,95.47,95.48,3708.0,95.4617,95.5117,95.3219,95.3319,3708.0
2025-05-06 11:10:00,95.51,95.67,95.45,95.66,6040.0,95.3619,95.5216,95.302,95.5117,6040.0
2025-05-06 11:15:00,95.65,95.66,95.56,95.66,3140.0,95.5017,95.5117,95.4118,95.5117,3140.0
2025-05-06 11:20:00,95.67,95.85,95.67,95.84,13188.0,95.5216,95.7014,95.5216,95.6914,13188.0
2025-05-06 11:25:00,95.83,95.85,95.79,95.85,1478.0,95.6814,95.7014,95.6414,95.7014,1478.0
2025-05-06 11:30:00,95.87,95.95,95.78,95.95,21621.0,95.7213,95.8012,95.6315,95.8012,21621.0
2025-05-06 11:35:00,95.98,96.01,95.95,95.97,8072.0,95.8312,95.8611,95.8012,95.8212,8072.0
2025-05-06 11:40:00,95.96,96.0,95.81,95.82,5497.0,95.8112,95.8511,95.6614,95.6714,5497.0
2025-05-06 11:45:00,95.8,95.84,95.77,95.84,4355.0,95.6514,95.6914,95.6215,95.6914,4355.0
2025-05-06 11:50:00,95.84,95.84,95.67,95.67,2816.0,95.6914,95.6914,95.5216,95.5216,2816.0
2025-05-06 11:55:00,95.65,95.67,95.58,95.59,2124.0,95.5017,95.5216,95.4318,95.4418,2124.0
2025-05-06 12:00:00,95.61,95.83,95.61,95.83,4500.0,95.4617,95.6814,95.4617,95.6814,4500.0
2025-05-06 12:05:00,95.79,95.79,95.7,95.72,1888.0,95.6414,95.6414,95.5516,95.5716,1888.0
2025-05-06 12:10:00,95.65,96.21,95.65,96.21,15590.0,95.5017,96.0608,95.5017,96.0608,15590.0
2025-05-06 12:15:00,96.16,96.17,96.03,96.04,7203.0,96.0109,96.0209,95.8811,95.8911,7203.0
2025-05-06 12:20:00,96.07,96.07,95.77,95.84,3906.0,95.921,95.921,95.6215,95.6914,3906.0
2025-05-06 12:25:00,95.83,95.88,95.8,95.88,624.0,95.6814,95.7313,95.6514,95.7313,624.0
2025-05-06 12:30:00,95.89,95.95,95.86,95.92,4791.0,95.7413,95.8012,95.7113,95.7712,4791.0
2025-05-06 12:35:00,95.91,95.92,95.83,95.83,4493.0,95.7613,95.7712,95.6814,95.6814,4493.0
2025-05-06 12:40:00,95.8,95.8,95.6,95.62,2254.0,95.6514,95.6514,95.4517,95.4717,2254.0
2025-05-06 12:45:00,95.57,95.58,95.49,95.53,4187.0,95.4218,95.4318,95.3419,95.3819,4187.0
2025-05-06 12:50:00,95.46,95.47,95.42,95.43,2028.0,95.312,95.3219,95.272,95.282,2028.0
2025-05-06 12:55:00,95.43,95.48,95.2,95.22,12801.0,95.282,95.3319,95.0524,95.0723,12801.0
2025-05-06 13:00:00,95.23,95.35,95.21,95.31,5855.0,95.0823,95.2021,95.0623,95.1622,5855.0
2025-05-06 13:05:00,95.3,95.49,95.29,95.49,2281.0,95.1522,95.3419,95.1422,95.3419,2281.0
2025-05-06 13:10:00,95.44,95.51,95.41,95.48,1906.0,95.292,95.3619,95.262,95.3319,1906.0
2025-05-06 13:15:00,95.5,95.51,95.39,95.42,2903.0,95.3519,95.3619,95.2421,95.272,2903.0
2025-05-06 13:20:00,95.39,95.42,95.22,95.23,4797.0,95.2421,95.272,95.0723,95.0823,4797.0
2025-05-06 13:25:00,95.2,95.2,95.08,95.14,5167.0,95.0524,95.0524,94.9326,94.9925,5167.0
2025-05-06 13:30:00,95.18,95.31,95.18,95.31,2200.0,95.0324,95.1622,95.0324,95.1622,2200.0
2025-05-06 13:35:00,95.31,95.32,95.2,95.2,2316.0,95.1622,95.1722,95.0524,95.0524,2316.0
2025-05-06 13:40:00,95.17,95.19,95.11,95.12,1958.0,95.0224,95.0424,94.9625,94.9725,1958.0
2025-05-06 13:45:00,95.12,95.13,95.05,95.06,6075.0,94.9725,94.9825,94.9026,94.9126,6075.0
2025-05-06 13:50:00,95.04,95.1,95.04,95.06,8357.0,94.8926,94.9525,94.8926,94.9126,8357.0
2025-05-06 13:55:00,95.03,95.07,95.02,95.07,4795.0,94.8826,94.9226,94.8726,94.9226,4795.0
2025-05-06 14:00:00,95.08,95.26,95.08,95.16,6920.0,94.9326,95.1123,94.9326,95.0124,6920.0
2025-05-06 14:05:00,95.15,95.19,95.09,95.19,8689.0,95.0024,95.0424,94.9425,95.0424,8689.0
2025-05-06 14:10:00,95.18,95.19,95.09,95.11,6853.0,95.0324,95.0424,94.9425,94.9625,6853.0
2025-05-06 14:15:00,95.14,95.16,95.09,95.16,6112.0,94.9925,95.0124,94.9425,95.0124,6112.0
2025-05-06 14:20:00,95.18,95.29,95.14,95.29,17222.0,95.0324,95.1422,94.9925,95.1422,17222.0
2025-05-06 14:25:00,95.33,95.4,95.29,95.39,10428.0,95.1822,95.2521,95.1422,95.2421,10428.0
2025-05-06 14:30:00,95.36,95.39,95.33,95.39,3392.0,95.2121,95.2421,95.1822,95.2421,3392.0
2025-05-06 14:35:00,95.37,95.37,95.24,95.29,3317.0,95.2221,95.2221,95.0923,95.1422,3317.0
2025-05-06 14:40:00,95.3,95.36,95.23,95.23,4501.0,95.1522,95.2121,95.0823,95.0823,4501.0
2025-05-06 14:45:00,95.24,95.3,95.23,95.27,6143.0,95.0923,95.1522,95.0823,95.1223,6143.0
2025-05-06 14:50:00,95.21,95.25,95.15,95.25,66333.0,95.0623,95.1023,95.0024,95.1023,66333.0
2025-05-06 14:55:00,95.24,95.28,95.24,95.28,3348.0,95.0923,95.1322,95.0923,95.1322,3348.0
2025-05-06 15:00:00,95.31,95.32,95.21,95.22,2945.0,95.1622,95.1722,95.0623,95.0723,2945.0
2025-05-06 15:05:00,95.24,95.24,95.08,95.12,20921.0,95.0923,95.0923,94.9326,94.9725,20921.0
2025-05-06 15:10:00,95.11,95.17,95.01,95.15,15701.0,94.9625,95.0224,94.8627,95.0024,15701.0
2025-05-06 15:15:00,95.14,95.17,95.07,95.08,2300.0,94.9925,95.0224,94.9226,94.9326,2300.0
2025-05-06 15:20:00,95.07,95.08,95.03,95.07,1582.0,94.9226,94.9326,94.8826,94.9226,1582.0
2025-05-06 15:25:00,95.08,95.12,95.06,95.09,2632.0,94.9326,94.9725,94.9126,94.9425,2632.0
2025-05-06 15:30:00,95.1,95.17,95.02,95.06,15227.0,94.9525,95.0224,94.8726,94.9126,15227.0
2025-05-06 15:35:00,95.07,95.12,95.03,95.08,49789.0,94.9226,94.9725,94.8826,94.9326,49789.0
2025-05-06 15:40:00,95.09,95.22,95.09,95.21,73061.0,94.9425,95.0723,94.9425,95.0623,73061.0
2025-05-06 15:45:00,95.23,95.29,95.19,95.23,56088.0,95.0823,95.1422,95.0424,95.0823,56088.0
2025-05-06 15:50:00,95.26,95.26,94.99,95.12,71778.0,95.1123,95.1123,94.8427,94.9725,71778.0
2025-05-06 15:55:00,95.11,95.11,94.86,94.92,174480.0,94.9625,94.9625,94.7129,94.7728,174480.0
2025-05-07 09:30:00,95.63,95.72,95.08,95.23,23941.0,95.4817,95.5716,94.9326,95.0823,23941.0
2025-05-07 09:35:00,95.23,95.56,95.2,95.31,9930.0,95.0823,95.4118,95.0524,95.1622,9930.0
2025-05-07 09:40:00,95.44,95.7,95.35,95.64,2700.0,95.292,95.5516,95.2021,95.4917,2700.0
2025-05-07 09:45:00,95.64,95.67,95.37,95.39,11730.0,95.4917,95.5216,95.2221,95.2421,11730.0
2025-05-07 09:50:00,95.33,95.47,95.19,95.25,22908.0,95.1822,95.3219,95.0424,95.1023,22908.0
2025-05-07 09:55:00,95.32,95.41,95.3,95.3,10697.0,95.1722,95.262,95.1522,95.1522,10697.0
2025-05-07 10:00:00,95.35,95.47,95.34,95.4,9300.0,95.2021,95.3219,95.1921,95.2521,9300.0
2025-05-07 10:05:00,95.4,95.49,95.26,95.38,4061.0,95.2521,95.3419,95.1123,95.2321,4061.0
2025-05-07 10:10:00,95.44,95.44,95.18,95.25,18891.0,95.292,95.292,95.0324,95.1023,18891.0
2025-05-07 10:15:00,95.27,95.33,95.22,95.28,2870.0,95.1223,95.1822,95.0723,95.1322,2870.0
2025-05-07 10:20:00,95.27,95.34,95.14,95.18,1819.0,95.1223,95.1921,94.9925,95.0324,1819.0
2025-05-07 10:25:00,95.21,95.32,95.1,95.29,1961.0,95.0623,95.1722,94.9525,95.1422,1961.0
2025-05-07 10:30:00,95.33,95.39,95.27,95.27,4505.0,95.1822,95.2421,95.1223,95.1223,4505.0
2025-05-07 10:35:00,95.28,95.33,95.22,95.33,8622.0,95.1322,95.1822,95.0723,95.1822,8622.0
2025-05-07 10:40:00,95.35,95.44,95.28,95.43,12680.0,95.2021,95.292,95.1322,95.282,12680.0
2025-05-07 10:45:00,95.47,95.49,95.4,95.4,6995.0,95.3219,95.3419,95.2521,95.2521,6995.0
2025-05-07 10:50:00,95.39,95.4,95.12,95.13,8720.0,95.2421,95.2521,94.9725,94.9825,8720.0
2025-05-07 10:55:00,95.12,95.14,94.91,94.98,8636.0,94.9725,94.9925,94.7628,94.8327,8636.0
2025-05-07 11:00:00,94.95,94.98,94.8,94.85,9094.0,94.8028,94.8327,94.653,94.7029,9094.0
2025-05-07 11:05:00,94.87,95.02,94.81,95.02,7034.0,94.7229,94.8726,94.663,94.8726,7034.0
2025-05-07 11:10:00,95.02,95.03,94.88,94.9,7455.0,94.8726,94.8826,94.7329,94.7528,7455.0
2025-05-07 11:15:00,94.89,95.07,94.86,95.03,13341.0,94.7428,94.9226,94.7129,94.8826,13341.0
2025-05-07 11:20:00,95.03,95.23,94.97,95.23,3712.0,94.8826,95.0823,94.8227,95.0823,3712.0
2025-05-07 11:25:00,95.23,95.26,95.19,95.23,7904.0,95.0823,95.1123,95.0424,95.0823,7904.0
2025-05-07 11:30:00,95.21,95.33,95.21,95.23,2700.0,95.0623,95.1822,95.0623,95.0823,2700.0
2025-05-07 11:35:00,95.2,95.26,95.18,95.22,2547.0,95.0524,95.1123,95.0324,95.0723,2547.0
2025-05-07 11:40:00,95.25,95.39,95.24,95.39,1036.0,95.1023,95.2421,95.0923,95.2421,1036.0
2025-05-07 11:45:00,95.38,95.41,95.23,95.26,6645.0,95.2321,95.262,95.0823,95.1123,6645.0
2025-05-07 11:50:00,95.29,95.35,95.24,95.33,7032.0,95.1422,95.2021,95.0923,95.1822,7032.0
2025-05-07 11:55:00,95.37,95.42,95.37,95.42,734.0,95.2221,95.272,95.2221,95.272,734.0
2025-05-07 12:00:00,95.42,95.5,95.42,95.5,700.0,95.272,95.3519,95.272,95.3519,700.0
2025-05-07 12:05:00,95.55,95.58,95.4,95.4,2200.0,95.4018,95.4318,95.2521,95.2521,2200.0
2025-05-07 12:10:00,95.51,95.51,95.47,95.48,500.0,95.3619,95.3619,95.3219,95.3319,500.0
2025-05-07 12:15:00,95.48,95.48,95.43,95.45,2520.0,95.3319,95.3319,95.282,95.302,2520.0
2025-05-07 12:20:00,95.49,95.49,95.35,95.35,500.0,95.3419,95.3419,95.2021,95.2021,500.0
2025-05-07 12:25:00,95.29,95.29,95.17,95.17,4545.0,95.1422,95.1422,95.0224,95.0224,4545.0
2025-05-07 12:30:00,95.2,95.33,95.2,95.33,2085.0,95.0524,95.1822,95.0524,95.1822,2085.0
2025-05-07 12:35:00,95.32,95.41,95.3,95.41,401.0,95.1722,95.262,95.1522,95.262,401.0
2025-05-07 12:40:00,95.43,95.53,95.43,95.5,1000.0,95.282,95.3819,95.282,95.3519,1000.0
2025-05-07 12:45:00,95.47,95.52,95.47,95.49,8417.0,95.3219,95.3719,95.3219,95.3419,8417.0
2025-05-07 12:50:00,95.49,95.57,95.45,95.56,6608.0,95.3419,95.4218,95.302,95.4118,6608.0
2025-05-07 12:55:00,95.56,95.57,95.54,95.54,4936.0,95.4118,95.4218,95.3918,95.3918,4936.0
2025-05-07 13:00:00,95.53,95.6,95.51,95.6,2862.0,95.3819,95.4517,95.3619,95.4517,2862.0
2025-05-07 13:05:00,95.6,95.64,95.57,95.64,1046.0,95.4517,95.4917,95.4218,95.4917,1046.0
2025-05-07 13:10:00,95.65,95.7,95.6,95.67,4503.0,95.5017,95.5516,95.4517,95.5216,4503.0
2025-05-07 13:15:00,95.66,95.66,95.59,95.59,500.0,95.5117,95.5117,95.4418,95.4418,500.0
2025-05-07 13:20:00,95.59,95.61,95.53,95.6,2085.0,95.4418,95.4617,95.3819,95.4517,2085.0
2025-05-07 13:25:00,95.62,95.62,95.51,95.52,1632.0,95.4717,95.4717,95.3619,95.3719,1632.0
2025-05-07 13:30:00,95.53,95.56,95.47,95.49,3480.0,95.3819,95.4118,95.3219,95.3419,3480.0
2025-05-07 13:35:00,95.45,95.45,95.34,95.41,3073.0,95.302,95.302,95.1921,95.262,3073.0
2025-05-07 13:40:00,95.34,95.39,95.34,95.39,200.0,95.1921,95.2421,95.1921,95.2421,200.0
2025-05-07 13:45:00,95.39,95.51,95.38,95.51,6578.0,95.2421,95.3619,95.2321,95.3619,6578.0
2025-05-07 13:50:00,95.52,95.55,95.25,95.26,11313.0,95.3719,95.4018,95.1023,95.1123,11313.0
2025-05-07 13:55:00,95.27,95.27,95.08,95.11,130352.0,95.1223,95.1223,94.9326,94.9625,130352.0
2025-05-07 14:00:00,95.17,95.39,95.05,95.24,7667.0,95.0224,95.2421,94.9026,95.0923,7667.0
2025-05-07 14:05:00,95.2,95.2,94.64,94.73,27223.0,95.0524,95.0524,94.4932,94.5831,27223.0
2025-05-07 14:10:00,94.72,94.9,94.57,94.59,55511.0,94.5731,94.7528,94.4233,94.4433,55511.0
2025-05-07 14:15:00,94.56,94.68,94.53,94.66,8364.0,94.4134,94.5332,94.3834,94.5132,8364.0
2025-05-07 14:20:00,94.7,94.81,94.65,94.7,7599.0,94.5531,94.663,94.5032,94.5531,7599.0
2025-05-07 14:25:00,94.73,94.8,94.71,94.71,46936.0,94.5831,94.653,94.5631,94.5631,46936.0
2025-05-07 14:30:00,94.73,95.15,94.69,95.14,17660.0,94.5831,95.0024,94.5432,94.9925,17660.0
2025-05-07 14:35:00,95.06,95.29,95.03,95.21,32998.0,94.9126,95.1422,94.8826,95.0623,32998.0
2025-05-07 14:40:00,95.36,95.46,95.33,95.33,8725.0,95.2121,95.312,95.1822,95.1822,8725.0
2025-05-07 14:45:00,95.35,95.37,94.85,94.95,54523.0,95.2021,95.2221,94.7029,94.8028,54523.0
2025-05-07 14:50:00,94.99,95.09,94.81,94.96,9237.0,94.8427,94.9425,94.663,94.8127,9237.0
2025-05-07 14:55:00,94.98,95.46,94.98,95.29,23557.0,94.8327,95.312,94.8327,95.1422,23557.0
2025-05-07 15:00:00,95.2,95.25,95.06,95.13,5762.0,95.0524,95.1023,94.9126,94.9825,5762.0
2025-05-07 15:05:00,95.12,95.2,95.0,95.16,49805.0,94.9725,95.0524,94.8527,95.0124,49805.0
2025-05-07 15:10:00,95.19,95.19,95.01,95.08,16300.0,95.0424,95.0424,94.8627,94.9326,16300.0
2025-05-07 15:15:00,95.11,95.17,94.93,95.15,12314.0,94.9625,95.0224,94.7828,95.0024,12314.0
2025-05-07 15:20:00,95.13,95.19,95.03,95.06,3887.0,94.9825,95.0424,94.8826,94.9126,3887.0
2025-05-07 15:25:00,95.04,95.04,94.69,94.76,8192.0,94.8926,94.8926,94.5432,94.613,8192.0
2025-05-07 15:30:00,94.7,94.78,94.48,94.52,16745.0,94.5531,94.633,94.3335,94.3734,16745.0
2025-05-07 15:35:00,94.51,94.76,94.5,94.67,18603.0,94.3634,94.613,94.3534,94.5232,18603.0
2025-05-07 15:40:00,94.67,95.46,94.63,95.11,62663.0,94.5232,95.312,94.4832,94.9625,62663.0
2025-05-07 15:45:00,95.16,95.25,94.96,94.98,25027.0,95.0124,95.1023,94.8127,94.8327,25027.0
2025-05-07 15:50:00,94.95,95.13,94.75,95.07,15527.0,94.8028,94.9825,94.6031,94.9226,15527.0
2025-05-07 15:55:00,95.09,95.2,94.95,95.11,64314.0,94.9425,95.0524,94.8028,94.9625,64314.0
2025-05-08 09:30:00,95.82,95.82,95.59,95.69,3852.0,95.6714,95.6714,95.4418,95.5416,3852.0
2025-05-08 09:35:00,95.71,96.0,95.71,95.91,17926.0,95.5616,95.8511,95.5616,95.7613,17926.0
2025-05-08 09:40:00,96.0,96.02,95.75,95.9,19550.0,95.8511,95.8711,95.6015,95.7513,19550.0
2025-05-08 09:45:00,95.9,95.95,95.8,95.88,5154.0,95.7513,95.8012,95.6514,95.7313,5154.0
2025-05-08 09:50:00,95.88,96.1,95.88,96.0,2434.0,95.7313,95.951,95.7313,95.8511,2434.0
2025-05-08 09:55:00,96.01,96.26,96.01,96.13,4056.0,95.8611,96.1107,95.8611,95.9809,4056.0
2025-05-08 10:00:00,96.17,96.38,96.12,96.25,2503.0,96.0209,96.2305,95.9709,96.1007,2503.0
2025-05-08 10:05:00,96.2,96.27,95.99,96.08,6558.0,96.0508,96.1207,95.8411,95.931,6558.0
2025-05-08 10:10:00,96.03,96.03,95.81,95.94,7401.0,95.8811,95.8811,95.6614,95.7912,7401.0
2025-05-08 10:15:00,95.9,96.07,95.9,95.98,6919.0,95.7513,95.921,95.7513,95.8312,6919.0
2025-05-08 10:20:00,96.06,96.13,95.98,96.0,3540.0,95.911,95.9809,95.8312,95.8511,3540.0
2025-05-08 10:25:00,95.99,96.15,95.99,96.12,11768.0,95.8411,96.0009,95.8411,95.9709,11768.0
2025-05-08 10:30:00,96.1,96.41,96.09,96.37,9575.0,95.951,96.2605,95.941,96.2205,9575.0
2025-05-08 10:35:00,96.38,96.38,96.13,96.13,19125.0,96.2305,96.2305,95.9809,95.9809,19125.0
2025-05-08 10:40:00,96.14,96.24,96.11,96.23,5907.0,95.9909,96.0908,95.961,96.0808,5907.0
2025-05-08 10:45:00,96.31,96.32,96.06,96.14,9296.0,96.1606,96.1706,95.911,95.9909,9296.0
2025-05-08 10:50:00,96.11,96.25,95.84,95.88,24646.0,95.961,96.1007,95.6914,95.7313,24646.0
2025-05-08 10:55:00,95.84,95.91,95.68,95.8,43240.0,95.6914,95.7613,95.5316,95.6514,43240.0
2025-05-08 11:00:00,95.76,95.91,95.65,95.72,25395.0,95.6115,95.7613,95.5017,95.5716,25395.0
2025-05-08 11:05:00,95.72,95.85,95.72,95.81,11370.0,95.5716,95.7014,95.5716,95.6614,11370.0
2025-05-08 11:10:00,95.84,96.02,95.84,96.0,18278.0,95.6914,95.8711,95.6914,95.8511,18278.0
2025-05-08 11:15:00,95.97,96.16,95.97,96.12,5749.0,95.8212,96.0109,95.8212,95.9709,5749.0
2025-05-08 11:20:00,96.14,96.35,96.09,96.35,6869.0,95.9909,96.2006,95.941,96.2006,6869.0
2025-05-08 11:25:00,96.44,96.77,96.42,96.61,26019.0,96.2904,96.6199,96.2705,96.4602,26019.0
2025-05-08 11:30:00,96.62,96.83,96.51,96.76,6452.0,96.4702,96.6798,96.3603,96.6099,6452.0
2025-05-08 11:35:00,96.78,96.94,96.75,96.94,12817.0,96.6299,96.7897,96.6,96.7897,12817.0
2025-05-08 11:40:00,96.96,97.27,96.96,97.22,10099.0,96.8096,97.1192,96.8096,97.0692,10099.0
2025-05-08 11:45:00,97.23,97.42,97.21,97.38,22744.0,97.0792,97.2689,97.0592,97.229,22744.0
2025-05-08 11:50:00,97.37,97.44,97.29,97.35,19717.0,97.219,97.2889,97.1391,97.199,19717.0
2025-05-08 11:55:00,97.34,97.35,97.19,97.21,9433.0,97.189,97.199,97.0393,97.0592,9433.0
2025-05-08 12:00:00,97.22,97.35,97.22,97.29,5795.0,97.0692,97.199,97.0692,97.1391,5795.0
2025-05-08 12:05:00,97.26,97.3,97.08,97.19,112731.0,97.1092,97.1491,96.9294,97.0393,112731.0
2025-05-08 12:10:00,97.18,97.31,97.11,97.27,49207.0,97.0293,97.1591,96.9594,97.1192,49207.0
2025-05-08 12:15:00,97.3,97.42,97.27,97.38,20437.0,97.1491,97.2689,97.1192,97.229,20437.0
2025-05-08 12:20:00,97.38,97.45,97.23,97.25,17575.0,97.229,97.2989,97.0792,97.0992,17575.0
2025-05-08 12:25:00,97.28,97.29,97.18,97.18,4672.0,97.1291,97.1391,97.0293,97.0293,4672.0
2025-05-08 12:30:00,97.2,97.25,97.19,97.19,12323.0,97.0493,97.0992,97.0393,97.0393,12323.0
2025-05-08 12:35:00,97.2,97.35,97.19,97.35,34733.0,97.0493,97.199,97.0393,97.199,34733.0
2025-05-08 12:40:00,97.34,97.41,97.29,97.41,4073.0,97.189,97.2589,97.1391,97.2589,4073.0
2025-05-08 12:45:00,97.37,97.51,97.37,97.51,1910.0,97.219,97.3588,97.219,97.3588,1910.0
2025-05-08 12:50:00,97.5,97.5,97.38,97.45,13405.0,97.3488,97.3488,97.229,97.2989,13405.0
2025-05-08 12:55:00,97.47,97.51,97.45,97.48,2063.0,97.3188,97.3588,97.2989,97.3288,2063.0
2025-05-08 13:00:00,97.48,97.51,97.36,97.36,2433.0,97.3288,97.3588,97.209,97.209,2433.0
2025-05-08 13:05:00,97.31,97.33,97.23,97.24,4311.0,97.1591,97.1791,97.0792,97.0892,4311.0
2025-05-08 13:10:00,97.24,97.25,97.12,97.15,7062.0,97.0892,97.0992,96.9694,96.9993,7062.0
2025-05-08 13:15:00,97.16,97.17,96.96,97.0,6616.0,97.0093,97.0193,96.8096,96.8496,6616.0
2025-05-08 13:20:00,97.03,97.06,96.91,97.06,10063.0,96.8795,96.9095,96.7597,96.9095,10063.0
2025-05-08 13:25:00,97.07,97.07,96.9,96.95,24906.0,96.9195,96.9195,96.7497,96.7997,24906.0
2025-05-08 13:30:00,96.94,97.05,96.88,96.88,2291.0,96.7897,96.8995,96.7298,96.7298,2291.0
2025-05-08 13:35:00,96.88,96.88,96.76,96.84,15837.0,96.7298,96.7298,96.6099,96.6898,15837.0
2025-05-08 13:40:00,96.87,96.88,96.76,96.83,1790.0,96.7198,96.7298,96.6099,96.6798,1790.0
2025-05-08 13:45:00,96.8,96.8,96.69,96.79,2750.0,96.6499,96.6499,96.5401,96.6399,2750.0
2025-05-08 13:50:00,96.79,96.79,96.68,96.7,4302.0,96.6399,96.6399,96.5301,96.55,4302.0
2025-05-08 13:55:00,96.72,96.73,96.53,96.53,6579.0,96.57,96.58,96.3803,96.3803,6579.0
2025-05-08 14:00:00,96.53,96.64,96.49,96.52,5340.0,96.3803,96.4901,96.3404,96.3703,5340.0
2025-05-08 14:05:00,96.54,96.68,96.54,96.67,4912.0,96.3903,96.5301,96.3903,96.5201,4912.0
2025-05-08 14:10:00,96.71,96.77,96.66,96.75,1941.0,96.56,96.6199,96.5101,96.6,1941.0
2025-05-08 14:15:00,96.79,96.88,96.79,96.86,6598.0,96.6399,96.7298,96.6399,96.7098,6598.0
2025-05-08 14:20:00,96.89,96.91,96.76,96.76,2255.0,96.7397,96.7597,96.6099,96.6099,2255.0
2025-05-08 14:25:00,96.81,96.81,96.72,96.73,802.0,96.6599,96.6599,96.57,96.58,802.0
2025-05-08 14:30:00,96.75,96.91,96.74,96.9,4029.0,96.6,96.7597,96.59,96.7497,4029.0
2025-05-08 14:35:00,96.92,97.0,96.92,96.97,2718.0,96.7697,96.8496,96.7697,96.8196,2718.0
2025-05-08 14:40:00,97.02,97.04,96.98,97.03,5406.0,96.8695,96.8895,96.8296,96.8795,5406.0
2025-05-08 14:45:00,97.0,97.02,96.98,97.02,1505.0,96.8496,96.8695,96.8296,96.8695,1505.0
2025-05-08 14:50:00,97.0,97.06,96.95,97.02,5277.0,96.8496,96.9095,96.7997,96.8695,5277.0
2025-05-08 14:55:00,97.03,97.05,96.9,96.92,15154.0,96.8795,96.8995,96.7497,96.7697,15154.0
2025-05-08 15:00:00,96.86,96.89,96.78,96.78,3328.0,96.7098,96.7397,96.6299,96.6299,3328.0
2025-05-08 15:05:00,96.77,96.81,96.71,96.75,4522.0,96.6199,96.6599,96.56,96.6,4522.0
2025-05-08 15:10:00,96.75,96.82,96.75,96.78,1748.0,96.6,96.6699,96.6,96.6299,1748.0
2025-05-08 15:15:00,96.78,96.9,96.76,96.9,4265.0,96.6299,96.7497,96.6099,96.7497,4265.0
2025-05-08 15:20:00,96.91,97.12,96.91,97.03,23414.0,96.7597,96.9694,96.7597,96.8795,23414.0
2025-05-08 15:25:00,97.04,97.19,97.04,97.18,6022.0,96.8895,97.0393,96.8895,97.0293,6022.0
2025-05-08 15:30:00,97.2,97.29,97.16,97.27,5297.0,97.0493,97.1391,97.0093,97.1192,5297.0
2025-05-08 15:35:00,97.27,97.3,97.15,97.16,13926.0,97.1192,97.1491,96.9993,97.0093,13926.0
2025-05-08 15:40:00,97.14,97.22,97.08,97.16,76227.0,96.9894,97.0692,96.9294,97.0093,76227.0
2025-05-08 15:45:00,97.17,97.17,96.92,96.92,46118.0,97.0193,97.0193,96.7697,96.7697,46118.0
2025-05-08 15:50:00,96.93,96.95,96.78,96.78,96429.0,96.7797,96.7997,96.6299,96.6299,96429.0
2025-05-08 15:55:00,96.78,96.79,96.61,96.71,206629.0,96.6299,96.6399,96.4602,96.56,206629.0
2025-05-09 09:30:00,96.92,97.13,96.82,96.96,60459.0,96.7697,96.9794,96.6699,96.8096,60459.0
2025-05-09 09:35:00,96.96,97.0,96.76,96.89,56571.0,96.8096,96.8496,96.6099,96.7397,56571.0
2025-05-09 09:40:00,96.86,97.02,96.74,96.81,23304.0,96.7098,96.8695,96.59,96.6599,23304.0
2025-05-09 09:45:00,96.79,96.84,96.61,96.63,19325.0,96.6399,96.6898,96.4602,96.4801,19325.0
2025-05-09 09:50:00,96.66,96.92,96.63,96.91,48829.0,96.5101,96.7697,96.4801,96.7597,48829.0
2025-05-09 09:55:00,96.93,97.07,96.89,97.05,37956.0,96.7797,96.9195,96.7397,96.8995,37956.0
2025-05-09 10:00:00,97.04,97.1,97.01,97.08,4500.0,96.8895,96.9494,96.8596,96.9294,4500.0
2025-05-09 10:05:00,97.09,97.18,97.05,97.17,3500.0,96.9394,97.0293,96.8995,97.0193,3500.0
2025-05-09 10:10:00,97.1,97.13,96.97,97.03,10594.0,96.9494,96.9794,96.8196,96.8795,10594.0
2025-05-09 10:15:00,97.0,97.15,96.97,96.97,4261.0,96.8496,96.9993,96.8196,96.8196,4261.0
2025-05-09 10:20:00,96.96,97.01,96.81,96.86,3854.0,96.8096,96.8596,96.6599,96.7098,3854.0
2025-05-09 10:25:00,96.86,96.9,96.55,96.62,21479.0,96.7098,96.7497,96.4003,96.4702,21479.0
2025-05-09 10:30:00,96.64,96.7,96.61,96.69,6148.0,96.4901,96.55,96.4602,96.5401,6148.0
2025-05-09 10:35:00,96.59,96.59,96.4,96.47,48596.0,96.4402,96.4402,96.2505,96.3204,48596.0
2025-05-09 10:40:00,96.46,96.6,96.43,96.6,9113.0,96.3104,96.4502,96.2805,96.4502,9113.0
2025-05-09 10:45:00,96.62,96.67,96.48,96.55,3372.0,96.4702,96.5201,96.3304,96.4003,3372.0
2025-05-09 10:50:00,96.54,96.58,96.29,96.37,3471.0,96.3903,96.4302,96.1407,96.2205,3471.0
2025-05-09 10:55:00,96.39,96.58,96.39,96.56,2865.0,96.2405,96.4302,96.2405,96.4103,2865.0
2025-05-09 11:00:00,96.54,96.57,96.46,96.46,2274.0,96.3903,96.4202,96.3104,96.3104,2274.0
2025-05-09 11:05:00,96.47,96.49,96.46,96.48,1438.0,96.3204,96.3404,96.3104,96.3304,1438.0
2025-05-09 11:10:00,96.5,96.55,96.46,96.51,13443.0,96.3503,96.4003,96.3104,96.3603,13443.0
2025-05-09 11:15:00,96.5,96.67,96.5,96.63,1120.0,96.3503,96.5201,96.3503,96.4801,1120.0
2025-05-09 11:20:00,96.62,96.64,96.51,96.51,4420.0,96.4702,96.4901,96.3603,96.3603,4420.0
2025-05-09 11:25:00,96.58,96.68,96.5,96.67,17856.0,96.4302,96.5301,96.3503,96.5201,17856.0
2025-05-09 11:30:00,96.66,96.69,96.55,96.69,8365.0,96.5101,96.5401,96.4003,96.5401,8365.0
2025-05-09 11:35:00,96.69,96.72,96.66,96.71,3370.0,96.5401,96.57,96.5101,96.56,3370.0
2025-05-09 11:40:00,96.71,96.71,96.64,96.64,1100.0,96.56,96.56,96.4901,96.4901,1100.0
2025-05-09 11:45:00,96.63,96.68,96.55,96.55,9728.0,96.4801,96.5301,96.4003,96.4003,9728.0
2025-05-09 11:50:00,96.58,96.69,96.56,96.6,4700.0,96.4302,96.5401,96.4103,96.4502,4700.0
2025-05-09 11:55:00,96.59,96.63,96.57,96.59,1489.0,96.4402,96.4801,96.4202,96.4402,1489.0
2025-05-09 12:00:00,96.61,96.63,96.48,96.48,8044.0,96.4602,96.4801,96.3304,96.3304,8044.0
2025-05-09 12:05:00,96.51,96.58,96.45,96.45,1200.0,96.3603,96.4302,96.3004,96.3004,1200.0
2025-05-09 12:10:00,96.44,96.44,96.35,96.43,1509.0,96.2904,96.2904,96.2006,96.2805,1509.0
2025-05-09 12:15:00,96.46,96.5,96.31,96.36,10538.0,96.3104,96.3503,96.1606,96.2106,10538.0
2025-05-09 12:20:00,96.38,96.44,96.38,96.39,2538.0,96.2305,96.2904,96.2305,96.2405,2538.0
2025-05-09 12:25:00,96.38,96.38,96.28,96.32,5444.0,96.2305,96.2305,96.1307,96.1706,5444.0
2025-05-09 12:30:00,96.3,96.33,96.17,96.17,2984.0,96.1507,96.1806,96.0209,96.0209,2984.0
2025-05-09 12:35:00,96.21,96.41,96.21,96.29,2781.0,96.0608,96.2605,96.0608,96.1407,2781.0
2025-05-09 12:40:00,96.3,96.36,96.28,96.31,1012.0,96.1507,96.2106,96.1307,96.1606,1012.0
2025-05-09 12:45:00,96.23,96.26,96.09,96.13,9876.0,96.0808,96.1107,95.941,95.9809,9876.0
2025-05-09 12:50:00,96.15,96.28,96.13,96.26,7176.0,96.0009,96.1307,95.9809,96.1107,7176.0
2025-05-09 12:55:00,96.23,96.24,96.14,96.19,5834.0,96.0808,96.0908,95.9909,96.0408,5834.0
2025-05-09 13:00:00,96.21,96.24,96.11,96.12,3163.0,96.0608,96.0908,95.961,95.9709,3163.0
2025-05-09 13:05:00,96.1,96.16,96.07,96.16,1270.0,95.951,96.0109,95.921,96.0109,1270.0
2025-05-09 13:10:00,96.23,96.24,96.17,96.17,1603.0,96.0808,96.0908,96.0209,96.0209,1603.0
2025-05-09 13:15:00,96.19,96.34,96.19,96.3,870.0,96.0408,96.1906,96.0408,96.1507,870.0
2025-05-09 13:20:00,96.23,96.39,96.11,96.39,11637.0,96.0808,96.2405,95.961,96.2405,11637.0
2025-05-09 13:25:00,96.47,96.48,96.43,96.45,833.0,96.3204,96.3304,96.2805,96.3004,833.0
2025-05-09 13:30:00,96.51,96.51,96.41,96.5,850.0,96.3603,96.3603,96.2605,96.3503,850.0
2025-05-09 13:35:00,96.59,96.62,96.54,96.61,1120.0,96.4402,96.4702,96.3903,96.4602,1120.0
2025-05-09 13:40:00,96.6,96.72,96.59,96.72,1513.0,96.4502,96.57,96.4402,96.57,1513.0
2025-05-09 13:45:00,96.72,96.76,96.71,96.74,2200.0,96.57,96.6099,96.56,96.59,2200.0
2025-05-09 13:50:00,96.71,96.79,96.7,96.76,1459.0,96.56,96.6399,96.55,96.6099,1459.0
2025-05-09 13:55:00,96.73,96.74,96.68,96.7,11328.0,96.58,96.59,96.5301,96.55,11328.0
2025-05-09 14:00:00,96.7,96.72,96.64,96.65,2100.0,96.55,96.57,96.4901,96.5001,2100.0
2025-05-09 14:05:00,96.63,96.63,96.55,96.56,1300.0,96.4801,96.4801,96.4003,96.4103,1300.0
2025-05-09 14:10:00,96.57,96.61,96.54,96.6,2702.0,96.4202,96.4602,96.3903,96.4502,2702.0
2025-05-09 14:15:00,96.61,96.67,96.53,96.61,3700.0,96.4602,96.5201,96.3803,96.4602,3700.0
2025-05-09 14:20:00,96.59,96.65,96.59,96.65,732.0,96.4402,96.5001,96.4402,96.5001,732.0
2025-05-09 14:25:00,96.63,96.65,96.57,96.57,1100.0,96.4801,96.5001,96.4202,96.4202,1100.0
2025-05-09 14:30:00,96.6,96.65,96.58,96.65,720.0,96.4502,96.5001,96.4302,96.5001,720.0
2025-05-09 14:35:00,96.64,96.67,96.58,96.6,4106.0,96.4901,96.5201,96.4302,96.4502,4106.0
2025-05-09 14:40:00,96.61,96.65,96.57,96.58,1696.0,96.4602,96.5001,96.4202,96.4302,1696.0
2025-05-09 14:45:00,96.58,96.68,96.58,96.64,4312.0,96.4302,96.5301,96.4302,96.4901,4312.0
2025-05-09 14:50:00,96.65,96.66,96.59,96.61,1700.0,96.5001,96.5101,96.4402,96.4602,1700.0
2025-05-09 14:55:00,96.64,96.65,96.62,96.63,1755.0,96.4901,96.5001,96.4702,96.4801,1755.0
2025-05-09 15:00:00,96.65,96.75,96.65,96.66,4265.0,96.5001,96.6,96.5001,96.5101,4265.0
2025-05-09 15:05:00,96.68,96.73,96.68,96.71,1300.0,96.5301,96.58,96.5301,96.56,1300.0
2025-05-09 15:10:00,96.73,96.74,96.61,96.65,2936.0,96.58,96.59,96.4602,96.5001,2936.0
2025-05-09 15:15:00,96.67,96.71,96.65,96.68,6510.0,96.5201,96.56,96.5001,96.5301,6510.0
2025-05-09 15:20:00,96.68,96.69,96.58,96.67,3752.0,96.5301,96.5401,96.4302,96.5201,3752.0
2025-05-09 15:25:00,96.66,96.66,96.54,96.55,4380.0,96.5101,96.5101,96.3903,96.4003,4380.0
2025-05-09 15:30:00,96.56,96.56,96.47,96.56,23635.0,96.4103,96.4103,96.3204,96.4103,23635.0
2025-05-09 15:35:00,96.56,96.58,96.49,96.5,9510.0,96.4103,96.4302,96.3404,96.3503,9510.0
2025-05-09 15:40:00,96.5,96.52,96.43,96.45,14650.0,96.3503,96.3703,96.2805,96.3004,14650.0
2025-05-09 15:45:00,96.46,96.49,96.41,96.44,17624.0,96.3104,96.3404,96.2605,96.2904,17624.0
2025-05-09 15:50:00,96.45,96.59,96.42,96.55,11910.0,96.3004,96.4402,96.2705,96.4003,11910.0
2025-05-09 15:55:00,96.53,96.53,96.38,96.4,52199.0,96.3803,96.3803,96.2305,96.2505,52199.0
2025-05-12 09:30:00,100.42,101.56,100.42,101.5,215322.0,100.2643,101.4025,100.2643,101.3426,215322.0
2025-05-12 09:35:00,101.46,102.1,101.4,102.03,169244.0,101.3027,101.9417,101.2427,101.8718,169244.0
2025-05-12 09:40:00,102.12,102.36,102.0,102.2,47507.0,101.9616,102.2013,101.8418,102.0415,47507.0
2025-05-12 09:45:00,102.2,102.24,101.59,101.71,36663.0,102.0415,102.0814,101.4325,101.5523,36663.0
2025-05-12 09:50:00,101.68,101.7,101.45,101.45,27229.0,101.5223,101.5423,101.2927,101.2927,27229.0
2025-05-12 09:55:00,101.45,101.47,100.77,101.01,184575.0,101.2927,101.3126,100.6137,100.8534,184575.0
2025-05-12 10:00:00,101.07,101.3,101.01,101.2,59879.0,100.9133,101.1429,100.8534,101.0431,59879.0
2025-05-12 10:05:00,101.17,101.25,100.95,100.95,10886.0,101.0131,101.093,100.7934,100.7934,10886.0
2025-05-12 10:10:00,100.93,101.0,100.68,100.71,15460.0,100.7735,100.8434,100.5239,100.5538,15460.0
2025-05-12 10:15:00,100.75,100.75,100.53,100.65,62672.0,100.5938,100.5938,100.3741,100.4939,62672.0
2025-05-12 10:20:00,100.67,100.69,100.48,100.59,41579.0,100.5139,100.5339,100.3242,100.434,41579.0
2025-05-12 10:25:00,100.54,100.55,100.01,100.08,73727.0,100.3841,100.3941,99.8549,99.9248,73727.0
2025-05-12 10:30:00,100.08,100.22,99.92,100.16,33537.0,99.9248,100.0646,99.765,100.0047,33537.0
2025-05-12 10:35:00,100.15,100.36,100.06,100.35,33784.0,99.9947,100.2044,99.9048,100.1944,33784.0
2025-05-12 10:40:00,100.34,100.68,100.31,100.67,11945.0,100.1844,100.5239,100.1544,100.5139,11945.0
2025-05-12 10:45:00,100.66,100.68,100.55,100.61,7460.0,100.5039,100.5239,100.3941,100.454,7460.0
2025-05-12 10:50:00,100.57,100.66,100.51,100.52,20579.0,100.414,100.5039,100.3541,100.3641,20579.0
2025-05-12 10:55:00,100.54,100.55,100.07,100.08,64984.0,100.3841,100.3941,99.9148,99.9248,64984.0
2025-05-12 11:00:00,100.1,100.13,99.88,99.89,23230.0,99.9448,99.9747,99.7251,99.7351,23230.0
2025-05-12 11:05:00,99.88,99.89,99.62,99.71,16640.0,99.7251,99.7351,99.4655,99.5554,16640.0
2025-05-12 11:10:00,99.68,99.74,99.53,99.62,86797.0,99.5254,99.5853,99.3756,99.4655,86797.0
2025-05-12 11:15:00,99.62,99.62,99.45,99.5,92560.0,99.4655,99.4655,99.2958,99.3457,92560.0
2025-05-12 11:20:00,99.54,99.58,99.38,99.39,56817.0,99.3856,99.4256,99.2259,99.2359,56817.0
2025-05-12 11:25:00,99.45,99.74,99.44,99.7,17111.0,99.2958,99.5853,99.2858,99.5454,17111.0
2025-05-12 11:30:00,99.7,99.78,99.66,99.67,18933.0,99.5454,99.6253,99.5054,99.5154,18933.0
2025-05-12 11:35:00,99.64,99.76,99.62,99.66,20769.0,99.4855,99.6053,99.4655,99.5054,20769.0
2025-05-12 11:40:00,99.65,99.84,99.62,99.63,63865.0,99.4955,99.6852,99.4655,99.4755,63865.0
2025-05-12 11:45:00,99.64,99.64,99.5,99.6,51517.0,99.4855,99.4855,99.3457,99.4455,51517.0
2025-05-12 11:50:00,99.55,99.55,99.45,99.5,23890.0,99.3956,99.3956,99.2958,99.3457,23890.0
2025-05-12 11:55:00,99.55,99.59,99.45,99.51,6052.0,99.3956,99.4356,99.2958,99.3557,6052.0
2025-05-12 12:00:00,99.5,99.72,99.48,99.63,11575.0,99.3457,99.5654,99.3257,99.4755,11575.0
2025-05-12 12:05:00,99.68,99.85,99.67,99.85,7848.0,99.5254,99.6952,99.5154,99.6952,7848.0
2025-05-12 12:10:00,99.86,99.93,99.82,99.93,11684.0,99.7051,99.775,99.6652,99.775,11684.0
2025-05-12 12:15:00,99.95,99.95,99.8,99.84,6424.0,99.795,99.795,99.6452,99.6852,6424.0
2025-05-12 12:20:00,99.84,99.95,99.83,99.94,23381.0,99.6852,99.795,99.6752,99.785,23381.0
2025-05-12 12:25:00,99.94,99.94,99.72,99.75,14398.0,99.785,99.785,99.5654,99.5953,14398.0
2025-05-12 12:30:00,99.76,99.83,99.72,99.8,5897.0,99.6053,99.6752,99.5654,99.6452,5897.0
2025-05-12 12:35:00,99.79,99.86,99.77,99.8,5821.0,99.6352,99.7051,99.6153,99.6452,5821.0
2025-05-12 12:40:00,99.81,99.89,99.78,99.89,5300.0,99.6552,99.7351,99.6253,99.7351,5300.0
2025-05-12 12:45:00,99.91,100.06,99.9,100.03,5847.0,99.7551,99.9048,99.7451,99.8749,5847.0
2025-05-12 12:50:00,100.04,100.22,100.03,100.21,7974.0,99.8849,100.0646,99.8749,100.0546,7974.0
2025-05-12 12:55:00,100.21,100.28,100.17,100.27,7090.0,100.0546,100.1245,100.0147,100.1145,7090.0
2025-05-12 13:00:00,100.28,100.34,100.27,100.33,3671.0,100.1245,100.1844,100.1145,100.1744,3671.0
2025-05-12 13:05:00,100.34,100.58,100.27,100.55,13120.0,100.1844,100.424,100.1145,100.3941,13120.0
2025-05-12 13:10:00,100.55,100.55,100.38,100.41,4757.0,100.3941,100.3941,100.2243,100.2543,4757.0
2025-05-12 13:15:00,100.42,100.45,100.33,100.35,22805.0,100.2643,100.2942,100.1744,100.1944,22805.0
2025-05-12 13:20:00,100.32,100.44,100.29,100.43,5191.0,100.1644,100.2842,100.1345,100.2743,5191.0
2025-05-12 13:25:00,100.41,100.53,100.41,100.45,9575.0,100.2543,100.3741,100.2543,100.2942,9575.0
2025-05-12 13:30:00,100.44,100.64,100.44,100.56,45693.0,100.2842,100.4839,100.2842,100.4041,45693.0
2025-05-12 13:35:00,100.58,100.58,100.44,100.49,55507.0,100.424,100.424,100.2842,100.3342,55507.0
2025-05-12 13:40:00,100.5,100.56,100.48,100.53,11257.0,100.3441,100.4041,100.3242,100.3741,11257.0
2025-05-12 13:45:00,100.53,100.56,100.5,100.5,41840.0,100.3741,100.4041,100.3441,100.3441,41840.0
2025-05-12 13:50:00,100.51,100.6,100.5,100.58,9650.0,100.3541,100.444,100.3441,100.424,9650.0
2025-05-12 13:55:00,100.58,100.6,100.45,100.45,10776.0,100.424,100.444,100.2942,100.2942,10776.0
2025-05-12 14:00:00,100.48,100.53,100.45,100.5,6833.0,100.3242,100.3741,100.2942,100.3441,6833.0
2025-05-12 14:05:00,100.48,100.49,100.39,100.43,7772.0,100.3242,100.3342,100.2343,100.2743,7772.0
2025-05-12 14:10:00,100.43,100.52,100.38,100.52,17299.0,100.2743,100.3641,100.2243,100.3641,17299.0
2025-05-12 14:15:00,100.52,100.64,100.48,100.64,10789.0,100.3641,100.4839,100.3242,100.4839,10789.0
2025-05-12 14:20:00,100.65,100.65,100.51,100.56,4111.0,100.4939,100.4939,100.3541,100.4041,4111.0
2025-05-12 14:25:00,100.55,100.55,100.47,100.54,9056.0,100.3941,100.3941,100.3142,100.3841,9056.0
2025-05-12 14:30:00,100.51,100.65,100.51,100.6,6010.0,100.3541,100.4939,100.3541,100.444,6010.0
2025-05-12 14:35:00,100.6,100.64,100.55,100.61,17028.0,100.444,100.4839,100.3941,100.454,17028.0
2025-05-12 14:40:00,100.61,100.62,100.52,100.53,4969.0,100.454,100.464,100.3641,100.3741,4969.0
2025-05-12 14:45:00,100.55,100.62,100.55,100.56,6341.0,100.3941,100.464,100.3941,100.4041,6341.0
2025-05-12 14:50:00,100.57,100.58,100.49,100.51,8701.0,100.414,100.424,100.3342,100.3541,8701.0
2025-05-12 14:55:00,100.51,100.54,100.43,100.44,32094.0,100.3541,100.3841,100.2743,100.2842,32094.0
2025-05-12 15:00:00,100.45,100.61,100.4,100.6,13897.0,100.2942,100.454,100.2443,100.444,13897.0
2025-05-12 15:05:00,100.6,100.66,100.57,100.57,15144.0,100.444,100.5039,100.414,100.414,15144.0
2025-05-12 15:10:00,100.58,100.61,100.33,100.43,86514.0,100.424,100.454,100.1744,100.2743,86514.0
2025-05-12 15:15:00,100.42,100.52,100.36,100.5,33655.0,100.2643,100.3641,100.2044,100.3441,33655.0
2025-05-12 15:20:00,100.47,100.51,100.43,100.44,22181.0,100.3142,100.3541,100.2743,100.2842,22181.0
2025-05-12 15:25:00,100.43,100.43,100.27,100.28,36931.0,100.2743,100.2743,100.1145,100.1245,36931.0
2025-05-12 15:30:00,100.28,100.41,100.26,100.37,67217.0,100.1245,100.2543,100.1045,100.2143,67217.0
2025-05-12 15:35:00,100.35,100.46,100.34,100.41,42778.0,100.1944,100.3042,100.1844,100.2543,42778.0
2025-05-12 15:40:00,100.41,100.44,100.29,100.4,121197.0,100.2543,100.2842,100.1345,100.2443,121197.0
2025-05-12 15:45:00,100.41,100.5,100.39,100.45,22939.0,100.2543,100.3441,100.2343,100.2942,22939.0
2025-05-12 15:50:00,100.46,100.79,100.41,100.72,79238.0,100.3042,100.6337,100.2543,100.5638,79238.0
2025-05-12 15:55:00,100.71,100.86,100.61,100.84,431812.0,100.5538,100.7036,100.454,100.6836,431812.0
2025-05-13 09:30:00,101.55,101.61,101.25,101.42,13162.0,101.3925,101.4524,101.093,101.2627,13162.0
2025-05-13 09:35:00,101.53,101.76,101.43,101.64,21716.0,101.3725,101.6022,101.2727,101.4824,21716.0
2025-05-13 09:40:00,101.73,101.89,101.55,101.65,15179.0,101.5722,101.732,101.3925,101.4924,15179.0
2025-05-13 09:45:00,101.65,101.83,101.42,101.46,12315.0,101.4924,101.6721,101.2627,101.3027,12315.0
2025-05-13 09:50:00,101.48,101.67,101.45,101.46,9221.0,101.3226,101.5123,101.2927,101.3027,9221.0
2025-05-13 09:55:00,101.46,101.59,101.38,101.56,14297.0,101.3027,101.4325,101.2228,101.4025,14297.0
2025-05-13 10:00:00,101.63,101.87,101.51,101.83,7189.0,101.4724,101.712,101.3526,101.6721,7189.0
2025-05-13 10:05:00,101.84,101.85,101.59,101.7,8821.0,101.6821,101.6921,101.4325,101.5423,8821.0
2025-05-13 10:10:00,101.71,101.75,101.64,101.73,11694.0,101.5523,101.5922,101.4824,101.5722,11694.0
2025-05-13 10:15:00,101.76,102.04,101.64,101.96,46517.0,101.6022,101.8818,101.4824,101.8019,46517.0
2025-05-13 10:20:00,102.0,102.11,101.94,102.06,13800.0,101.8418,101.9516,101.7819,101.9017,13800.0
2025-05-13 10:25:00,102.07,102.15,101.82,101.82,25957.0,101.9117,101.9916,101.6621,101.6621,25957.0
2025-05-13 10:30:00,101.83,102.04,101.75,102.03,11321.0,101.6721,101.8818,101.5922,101.8718,11321.0
2025-05-13 10:35:00,102.03,102.1,101.99,102.06,20105.0,101.8718,101.9417,101.8318,101.9017,20105.0
2025-05-13 10:40:00,102.1,102.1,101.92,101.95,22132.0,101.9417,101.9417,101.7619,101.7919,22132.0
2025-05-13 10:45:00,101.96,102.03,101.8,101.84,38428.0,101.8019,101.8718,101.6421,101.6821,38428.0
2025-05-13 10:50:00,101.86,102.01,101.84,101.87,24634.0,101.702,101.8518,101.6821,101.712,24634.0
2025-05-13 10:55:00,101.88,102.01,101.88,101.95,18534.0,101.722,101.8518,101.722,101.7919,18534.0
2025-05-13 11:00:00,101.94,102.0,101.87,101.95,22613.0,101.7819,101.8418,101.712,101.7919,22613.0
2025-05-13 11:05:00,101.95,102.02,101.86,101.88,29028.0,101.7919,101.8618,101.702,101.722,29028.0
2025-05-13 11:10:00,101.85,101.95,101.8,101.93,19627.0,101.6921,101.7919,101.6421,101.7719,19627.0
2025-05-13 11:15:00,101.92,102.04,101.89,102.01,12453.0,101.7619,101.8818,101.732,101.8518,12453.0
2025-05-13 11:20:00,102.02,102.09,101.98,102.02,29594.0,101.8618,101.9317,101.8218,101.8618,29594.0
2025-05-13 11:25:00,102.03,102.19,102.03,102.08,27299.0,101.8718,102.0315,101.8718,101.9217,27299.0
2025-05-13 11:30:00,102.06,102.13,102.02,102.06,22721.0,101.9017,101.9716,101.8618,101.9017,22721.0
2025-05-13 11:35:00,102.07,102.12,101.99,102.04,15193.0,101.9117,101.9616,101.8318,101.8818,15193.0
2025-05-13 11:40:00,102.03,102.13,101.98,102.07,20454.0,101.8718,101.9716,101.8218,101.9117,20454.0
2025-05-13 11:45:00,102.09,102.19,101.96,101.98,24387.0,101.9317,102.0315,101.8019,101.8218,24387.0
2025-05-13 11:50:00,101.96,101.96,101.83,101.84,20131.0,101.8019,101.8019,101.6721,101.6821,20131.0
2025-05-13 11:55:00,101.85,101.93,101.83,101.87,6751.0,101.6921,101.7719,101.6721,101.712,6751.0
2025-05-13 12:00:00,101.87,101.88,101.62,101.65,13082.0,101.712,101.722,101.4624,101.4924,13082.0
2025-05-13 12:05:00,101.64,101.72,101.62,101.65,20990.0,101.4824,101.5623,101.4624,101.4924,20990.0
2025-05-13 12:10:00,101.63,101.75,101.6,101.72,8865.0,101.4724,101.5922,101.4424,101.5623,8865.0
2025-05-13 12:15:00,101.73,101.77,101.67,101.67,12984.0,101.5722,101.6122,101.5123,101.5123,12984.0
2025-05-13 12:20:00,101.68,101.79,101.68,101.79,19551.0,101.5223,101.6321,101.5223,101.6321,19551.0
2025-05-13 12:25:00,101.83,101.91,101.75,101.77,17136.0,101.6721,101.752,101.5922,101.6122,17136.0
2025-05-13 12:30:00,101.77,101.77,101.67,101.71,24320.0,101.6122,101.6122,101.5123,101.5523,24320.0
2025-05-13 12:35:00,101.72,101.79,101.71,101.79,12957.0,101.5623,101.6321,101.5523,101.6321,12957.0
2025-05-13 12:40:00,101.78,101.79,101.71,101.72,19473.0,101.6222,101.6321,101.5523,101.5623,19473.0
2025-05-13 12:45:00,101.72,101.83,101.7,101.71,20667.0,101.5623,101.6721,101.5423,101.5523,20667.0
2025-05-13 12:50:00,101.69,101.69,101.55,101.6,13594.0,101.5323,101.5323,101.3925,101.4424,13594.0
2025-05-13 12:55:00,101.62,101.62,101.32,101.32,41277.0,101.4624,101.4624,101.1629,101.1629,41277.0
2025-05-13 13:00:00,101.35,101.42,101.23,101.27,16829.0,101.1928,101.2627,101.073,101.113,16829.0
2025-05-13 13:05:00,101.27,101.29,101.24,101.26,9654.0,101.113,101.1329,101.083,101.103,9654.0
2025-05-13 13:10:00,101.28,101.36,101.24,101.3,17733.0,101.1229,101.2028,101.083,101.1429,17733.0
2025-05-13 13:15:00,101.28,101.47,101.28,101.43,7387.0,101.1229,101.3126,101.1229,101.2727,7387.0
2025-05-13 13:20:00,101.45,101.53,101.44,101.53,17831.0,101.2927,101.3725,101.2827,101.3725,17831.0
2025-05-13 13:25:00,101.5,101.59,101.48,101.58,14443.0,101.3426,101.4325,101.3226,101.4225,14443.0
2025-05-13 13:30:00,101.61,101.96,101.61,101.85,83680.0,101.4524,101.8019,101.4524,101.6921,83680.0
2025-05-13 13:35:00,101.88,101.89,101.77,101.8,13930.0,101.722,101.732,101.6122,101.6421,13930.0
2025-05-13 13:40:00,101.8,101.82,101.72,101.74,10207.0,101.6421,101.6621,101.5623,101.5822,10207.0
2025-05-13 13:45:00,101.71,101.8,101.71,101.76,6348.0,101.5523,101.6421,101.5523,101.6022,6348.0
2025-05-13 13:50:00,101.78,101.82,101.75,101.75,11494.0,101.6222,101.6621,101.5922,101.5922,11494.0
2025-05-13 13:55:00,101.74,101.78,101.66,101.69,13046.0,101.5822,101.6222,101.5023,101.5323,13046.0
2025-05-13 14:00:00,101.69,101.78,101.66,101.78,6567.0,101.5323,101.6222,101.5023,101.6222,6567.0
2025-05-13 14:05:00,101.79,101.82,101.75,101.78,12574.0,101.6321,101.6621,101.5922,101.6222,12574.0
2025-05-13 14:10:00,101.79,101.9,101.79,101.9,10363.0,101.6321,101.742,101.6321,101.742,10363.0
2025-05-13 14:15:00,101.89,101.93,101.85,101.91,3146.0,101.732,101.7719,101.6921,101.752,3146.0
2025-05-13 14:20:00,101.94,101.97,101.92,101.96,2539.0,101.7819,101.8119,101.7619,101.8019,2539.0
2025-05-13 14:25:00,101.92,101.96,101.89,101.94,16772.0,101.7619,101.8019,101.732,101.7819,16772.0
2025-05-13 14:30:00,101.92,101.92,101.84,101.84,11566.0,101.7619,101.7619,101.6821,101.6821,11566.0
2025-05-13 14:35:00,101.79,101.83,101.74,101.83,5036.0,101.6321,101.6721,101.5822,101.6721,5036.0
2025-05-13 14:40:00,101.73,101.74,101.6,101.64,7808.0,101.5722,101.5822,101.4424,101.4824,7808.0
2025-05-13 14:45:00,101.66,101.71,101.64,101.67,8283.0,101.5023,101.5523,101.4824,101.5123,8283.0
2025-05-13 14:50:00,101.69,101.75,101.62,101.75,3416.0,101.5323,101.5922,101.4624,101.5922,3416.0
2025-05-13 14:55:00,101.71,101.8,101.68,101.78,16513.0,101.5523,101.6421,101.5223,101.6222,16513.0
2025-05-13 15:00:00,101.79,101.8,101.71,101.72,14919.0,101.6321,101.6421,101.5523,101.5623,14919.0
2025-05-13 15:05:00,101.71,101.75,101.67,101.68,10014.0,101.5523,101.5922,101.5123,101.5223,10014.0
2025-05-13 15:10:00,101.68,101.79,101.68,101.79,14250.0,101.5223,101.6321,101.5223,101.6321,14250.0
2025-05-13 15:15:00,101.78,101.8,101.7,101.7,12476.0,101.6222,101.6421,101.5423,101.5423,12476.0
2025-05-13 15:20:00,101.7,101.73,101.64,101.64,4935.0,101.5423,101.5722,101.4824,101.4824,4935.0
2025-05-13 15:25:00,101.63,101.67,101.59,101.62,8434.0,101.4724,101.5123,101.4325,101.4624,8434.0
2025-05-13 15:30:00,101.64,101.76,101.64,101.74,13244.0,101.4824,101.6022,101.4824,101.5822,13244.0
2025-05-13 15:35:00,101.75,101.77,101.68,101.7,36954.0,101.5922,101.6122,101.5223,101.5423,36954.0
2025-05-13 15:40:00,101.71,101.73,101.64,101.68,39553.0,101.5523,101.5722,101.4824,101.5223,39553.0
2025-05-13 15:45:00,101.68,101.68,101.5,101.5,47023.0,101.5223,101.5223,101.3426,101.3426,47023.0
2025-05-13 15:50:00,101.53,101.56,101.35,101.35,60508.0,101.3725,101.4025,101.1928,101.1928,60508.0
2025-05-13 15:55:00,101.33,101.36,101.17,101.17,159005.0,101.1729,101.2028,101.0131,101.0131,159005.0
2025-05-14 09:30:00,100.83,100.86,100.34,100.66,43849.0,100.6736,100.7036,100.1844,100.5039,43849.0
2025-05-14 09:35:00,100.58,100.69,100.42,100.64,32913.0,100.424,100.5339,100.2643,100.4839,32913.0
2025-05-14 09:40:00,100.69,100.85,100.59,100.63,30270.0,100.5339,100.6936,100.434,100.4739,30270.0
2025-05-14 09:45:00,100.58,100.72,100.44,100.7,44176.0,100.424,100.5638,100.2842,100.5438,44176.0
2025-05-14 09:50:00,100.63,100.65,100.49,100.61,30214.0,100.4739,100.4939,100.3342,100.454,30214.0
2025-05-14 09:55:00,100.61,100.64,100.4,100.51,52514.0,100.454,100.4839,100.2443,100.3541,52514.0
2025-05-14 10:00:00,100.51,100.55,100.32,100.47,13910.0,100.3541,100.3941,100.1644,100.3142,13910.0
2025-05-14 10:05:00,100.44,100.48,100.27,100.3,157595.0,100.2842,100.3242,100.1145,100.1445,157595.0
2025-05-14 10:10:00,100.27,100.52,100.27,100.47,12726.0,100.1145,100.3641,100.1145,100.3142,12726.0
2025-05-14 10:15:00,100.44,100.53,100.35,100.44,7243.0,100.2842,100.3741,100.1944,100.2842,7243.0
2025-05-14 10:20:00,100.45,100.66,100.36,100.65,9209.0,100.2942,100.5039,100.2044,100.4939,9209.0
2025-05-14 10:25:00,100.63,100.74,100.62,100.66,6779.0,100.4739,100.5838,100.464,100.5039,6779.0
2025-05-14 10:30:00,100.7,100.96,100.68,100.83,15915.0,100.5438,100.8034,100.5239,100.6736,15915.0
2025-05-14 10:35:00,100.82,100.84,100.54,100.6,20492.0,100.6636,100.6836,100.3841,100.444,20492.0
2025-05-14 10:40:00,100.58,100.7,100.58,100.64,33238.0,100.424,100.5438,100.424,100.4839,33238.0
2025-05-14 10:45:00,100.66,100.71,100.58,100.71,64504.0,100.5039,100.5538,100.424,100.5538,64504.0
2025-05-14 10:50:00,100.68,100.71,100.65,100.68,7656.0,100.5239,100.5538,100.4939,100.5239,7656.0
2025-05-14 10:55:00,100.68,100.68,100.52,100.52,7496.0,100.5239,100.5239,100.3641,100.3641,7496.0
2025-05-14 11:00:00,100.52,100.53,100.11,100.11,81641.0,100.3641,100.3741,99.9547,99.9547,81641.0
2025-05-14 11:05:00,100.09,100.14,99.97,100.14,75460.0,99.9348,99.9847,99.815,99.9847,75460.0
2025-05-14 11:10:00,100.16,100.29,100.13,100.27,10001.0,100.0047,100.1345,99.9747,100.1145,10001.0
2025-05-14 11:15:00,100.27,100.27,100.16,100.2,4955.0,100.1145,100.1145,100.0047,100.0446,4955.0
2025-05-14 11:20:00,100.2,100.36,100.2,100.36,4449.0,100.0446,100.2044,100.0446,100.2044,4449.0
2025-05-14 11:25:00,100.36,100.37,100.19,100.24,44026.0,100.2044,100.2143,100.0346,100.0845,44026.0
2025-05-14 11:30:00,100.21,100.31,100.15,100.28,8553.0,100.0546,100.1544,99.9947,100.1245,8553.0
2025-05-14 11:35:00,100.26,100.26,100.15,100.2,10932.0,100.1045,100.1045,99.9947,100.0446,10932.0
2025-05-14 11:40:00,100.19,100.3,100.13,100.28,5521.0,100.0346,100.1445,99.9747,100.1245,5521.0
2025-05-14 11:45:00,100.27,100.33,100.22,100.3,14382.0,100.1145,100.1744,100.0646,100.1445,14382.0
2025-05-14 11:50:00,100.31,100.33,100.24,100.32,19810.0,100.1544,100.1744,100.0845,100.1644,19810.0
2025-05-14 11:55:00,100.3,100.45,100.28,100.4,11054.0,100.1445,100.2942,100.1245,100.2443,11054.0
2025-05-14 12:00:00,100.4,100.52,100.39,100.52,9312.0,100.2443,100.3641,100.2343,100.3641,9312.0
2025-05-14 12:05:00,100.51,100.51,100.41,100.42,10610.0,100.3541,100.3541,100.2543,100.2643,10610.0
2025-05-14 12:10:00,100.46,100.5,100.4,100.41,7114.0,100.3042,100.3441,100.2443,100.2543,7114.0
2025-05-14 12:15:00,100.41,100.45,100.32,100.41,17396.0,100.2543,100.2942,100.1644,100.2543,17396.0
2025-05-14 12:20:00,100.41,100.41,100.32,100.36,8665.0,100.2543,100.2543,100.1644,100.2044,8665.0
2025-05-14 12:25:00,100.35,100.35,100.13,100.14,17907.0,100.1944,100.1944,99.9747,99.9847,17907.0
2025-05-14 12:30:00,100.15,100.29,100.15,100.24,8709.0,99.9947,100.1345,99.9947,100.0845,8709.0
2025-05-14 12:35:00,100.24,100.25,100.04,100.08,16732.0,100.0845,100.0945,99.8849,99.9248,16732.0
2025-05-14 12:40:00,100.08,100.08,99.89,99.92,67250.0,99.9248,99.9248,99.7351,99.765,67250.0
2025-05-14 12:45:00,99.91,99.96,99.82,99.84,109051.0,99.7551,99.805,99.6652,99.6852,109051.0
2025-05-14 12:50:00,99.82,99.84,99.73,99.77,9566.0,99.6652,99.6852,99.5753,99.6153,9566.0
2025-05-14 12:55:00,99.75,99.85,99.73,99.84,4048.0,99.5953,99.6952,99.5753,99.6852,4048.0
2025-05-14 13:00:00,99.81,99.82,99.76,99.78,6689.0,99.6552,99.6652,99.6053,99.6253,6689.0
2025-05-14 13:05:00,99.78,99.83,99.72,99.82,6739.0,99.6253,99.6752,99.5654,99.6652,6739.0
2025-05-14 13:10:00,99.8,99.81,99.64,99.7,13781.0,99.6452,99.6552,99.4855,99.5454,13781.0
2025-05-14 13:15:00,99.72,99.73,99.6,99.66,13769.0,99.5654,99.5753,99.4455,99.5054,13769.0
2025-05-14 13:20:00,99.62,99.62,99.28,99.3,40977.0,99.4655,99.4655,99.126,99.146,40977.0
2025-05-14 13:25:00,99.3,99.44,99.2,99.39,25323.0,99.146,99.2858,99.0462,99.2359,25323.0
2025-05-14 13:30:00,99.41,99.54,99.39,99.5,6152.0,99.2558,99.3856,99.2359,99.3457,6152.0
2025-05-14 13:35:00,99.5,99.58,99.46,99.55,11761.0,99.3457,99.4256,99.3058,99.3956,11761.0
2025-05-14 13:40:00,99.54,99.57,99.5,99.54,13735.0,99.3856,99.4156,99.3457,99.3856,13735.0
2025-05-14 13:45:00,99.52,99.56,99.47,99.49,13234.0,99.3657,99.4056,99.3157,99.3357,13234.0
2025-05-14 13:50:00,99.49,99.58,99.49,99.51,10870.0,99.3357,99.4256,99.3357,99.3557,10870.0
2025-05-14 13:55:00,99.51,99.6,99.51,99.59,7723.0,99.3557,99.4455,99.3557,99.4356,7723.0
2025-05-14 14:00:00,99.59,99.59,99.5,99.52,27543.0,99.4356,99.4356,99.3457,99.3657,27543.0
2025-05-14 14:05:00,99.52,99.58,99.43,99.44,65706.0,99.3657,99.4256,99.2758,99.2858,65706.0
2025-05-14 14:10:00,99.46,99.46,99.25,99.26,21158.0,99.3058,99.3058,99.0961,99.1061,21158.0
2025-05-14 14:15:00,99.24,99.45,99.24,99.44,7507.0,99.0861,99.2958,99.0861,99.2858,7507.0
2025-05-14 14:20:00,99.4,99.45,99.32,99.33,5133.0,99.2459,99.2958,99.166,99.176,5133.0
2025-05-14 14:25:00,99.31,99.36,99.23,99.31,4883.0,99.156,99.2059,99.0761,99.156,4883.0
2025-05-14 14:30:00,99.32,99.48,99.32,99.47,27869.0,99.166,99.3257,99.166,99.3157,27869.0
2025-05-14 14:35:00,99.48,99.53,99.34,99.37,22506.0,99.3257,99.3756,99.1859,99.2159,22506.0
2025-05-14 14:40:00,99.36,99.39,99.34,99.38,10775.0,99.2059,99.2359,99.1859,99.2259,10775.0
2025-05-14 14:45:00,99.4,99.4,99.28,99.33,21137.0,99.2459,99.2459,99.126,99.176,21137.0
2025-05-14 14:50:00,99.32,99.36,99.29,99.33,17072.0,99.166,99.2059,99.136,99.176,17072.0
2025-05-14 14:55:00,99.33,99.35,99.23,99.25,18761.0,99.176,99.1959,99.0761,99.0961,18761.0
2025-05-14 15:00:00,99.28,99.33,99.19,99.19,17776.0,99.126,99.176,99.0362,99.0362,17776.0
2025-05-14 15:05:00,99.18,99.26,99.16,99.21,9752.0,99.0262,99.1061,99.0062,99.0561,9752.0
2025-05-14 15:10:00,99.22,99.23,99.18,99.19,13170.0,99.0661,99.0761,99.0262,99.0362,13170.0
2025-05-14 15:15:00,99.2,99.25,99.12,99.15,27128.0,99.0462,99.0961,98.9663,98.9962,27128.0
2025-05-14 15:20:00,99.17,99.17,98.9,98.93,18069.0,99.0162,99.0162,98.7466,98.7766,18069.0
2025-05-14 15:25:00,98.92,98.99,98.9,98.94,21888.0,98.7666,98.8365,98.7466,98.7866,21888.0
2025-05-14 15:30:00,98.92,98.99,98.89,98.95,16877.0,98.7666,98.8365,98.7366,98.7965,16877.0
2025-05-14 15:35:00,98.93,98.99,98.85,98.87,20933.0,98.7766,98.8365,98.6967,98.7167,20933.0
2025-05-14 15:40:00,98.87,98.96,98.81,98.83,124036.0,98.7167,98.8065,98.6568,98.6767,124036.0
2025-05-14 15:45:00,98.83,98.91,98.79,98.87,172689.0,98.6767,98.7566,98.6368,98.7167,172689.0
2025-05-14 15:50:00,98.91,98.92,98.75,98.76,78839.0,98.7566,98.7666,98.5969,98.6068,78839.0
2025-05-14 15:55:00,98.77,98.78,98.63,98.71,356668.0,98.6168,98.6268,98.477,98.5569,356668.0
2025-05-15 09:30:00,98.3,98.43,98.01,98.01,15269.0,98.1476,98.2774,97.858,97.858,15269.0
2025-05-15 09:35:00,98.01,98.32,97.84,97.88,61263.0,97.858,98.1675,97.6883,97.7282,61263.0
2025-05-15 09:40:00,97.96,97.98,97.63,97.73,109421.0,97.8081,97.8281,97.4786,97.5784,109421.0
2025-05-15 09:45:00,97.77,97.77,97.61,97.67,13122.0,97.6184,97.6184,97.4586,97.5185,13122.0
2025-05-15 09:50:00,97.7,97.73,97.49,97.5,28197.0,97.5485,97.5784,97.3388,97.3488,28197.0
2025-05-15 09:55:00,97.57,97.83,97.56,97.79,27353.0,97.4187,97.6783,97.4087,97.6383,27353.0
2025-05-15 10:00:00,97.82,98.19,97.82,98.1,8071.0,97.6683,98.0377,97.6683,97.9479,8071.0
2025-05-15 10:05:00,98.09,98.15,97.98,98.15,12974.0,97.9379,97.9978,97.8281,97.9978,12974.0
2025-05-15 10:10:00,98.12,98.13,98.0,98.06,10107.0,97.9678,97.9778,97.848,97.9079,10107.0
2025-05-15 10:15:00,98.09,98.1,97.97,98.04,12958.0,97.9379,97.9479,97.8181,97.888,12958.0
2025-05-15 10:20:00,98.08,98.09,97.96,98.08,43831.0,97.9279,97.9379,97.8081,97.9279,43831.0
2025-05-15 10:25:00,98.07,98.08,97.75,97.75,14735.0,97.9179,97.9279,97.5984,97.5984,14735.0
2025-05-15 10:30:00,97.8,97.91,97.76,97.91,19376.0,97.6483,97.7582,97.6084,97.7582,19376.0
2025-05-15 10:35:00,97.94,98.02,97.85,97.98,25903.0,97.7881,97.868,97.6983,97.8281,25903.0
2025-05-15 10:40:00,98.0,98.12,97.97,98.12,28001.0,97.848,97.9678,97.8181,97.9678,28001.0
2025-05-15 10:45:00,98.14,98.32,98.13,98.26,37717.0,97.9878,98.1675,97.9778,98.1076,37717.0
2025-05-15 10:50:00,98.23,98.33,98.21,98.29,22772.0,98.0777,98.1775,98.0577,98.1376,22772.0
2025-05-15 10:55:00,98.3,98.5,98.29,98.5,59284.0,98.1476,98.3472,98.1376,98.3472,59284.0
2025-05-15 11:00:00,98.5,98.64,98.49,98.62,50717.0,98.3472,98.487,98.3373,98.4671,50717.0
2025-05-15 11:05:00,98.64,98.69,98.58,98.66,150211.0,98.487,98.537,98.4271,98.507,150211.0
2025-05-15 11:10:00,98.65,98.82,98.65,98.74,43559.0,98.497,98.6668,98.497,98.5869,43559.0
2025-05-15 11:15:00,98.75,98.8,98.69,98.69,22993.0,98.5969,98.6468,98.537,98.537,22993.0
2025-05-15 11:20:00,98.68,98.84,98.67,98.82,17292.0,98.527,98.6867,98.517,98.6668,17292.0
2025-05-15 11:25:00,98.83,98.83,98.77,98.78,17830.0,98.6767,98.6767,98.6168,98.6268,17830.0
2025-05-15 11:30:00,98.78,98.78,98.63,98.64,17362.0,98.6268,98.6268,98.477,98.487,17362.0
2025-05-15 11:35:00,98.65,98.76,98.65,98.74,12322.0,98.497,98.6068,98.497,98.5869,12322.0
2025-05-15 11:40:00,98.77,98.96,98.77,98.95,19821.0,98.6168,98.8065,98.6168,98.7965,19821.0
2025-05-15 11:45:00,98.94,98.95,98.87,98.88,13463.0,98.7866,98.7965,98.7167,98.7267,13463.0
2025-05-15 11:50:00,98.87,98.9,98.82,98.84,14010.0,98.7167,98.7466,98.6668,98.6867,14010.0
2025-05-15 11:55:00,98.86,98.91,98.82,98.9,9553.0,98.7067,98.7566,98.6668,98.7466,9553.0
2025-05-15 12:00:00,98.9,98.9,98.81,98.83,14249.0,98.7466,98.7466,98.6568,98.6767,14249.0
2025-05-15 12:05:00,98.87,98.92,98.83,98.9,8355.0,98.7167,98.7666,98.6767,98.7466,8355.0
2025-05-15 12:10:00,98.89,98.95,98.84,98.88,8986.0,98.7366,98.7965,98.6867,98.7267,8986.0
2025-05-15 12:15:00,98.88,98.88,98.77,98.78,1687.0,98.7267,98.7267,98.6168,98.6268,1687.0
2025-05-15 12:20:00,98.73,98.77,98.71,98.77,6479.0,98.5769,98.6168,98.5569,98.6168,6479.0
2025-05-15 12:25:00,98.73,98.74,98.66,98.73,4387.0,98.5769,98.5869,98.507,98.5769,4387.0
2025-05-15 12:30:00,98.72,98.82,98.72,98.81,6304.0,98.5669,98.6668,98.5669,98.6568,6304.0
2025-05-15 12:35:00,98.79,98.85,98.74,98.85,6985.0,98.6368,98.6967,98.5869,98.6967,6985.0
2025-05-15 12:40:00,98.83,98.84,98.8,98.82,1499.0,98.6767,98.6867,98.6468,98.6668,1499.0
2025-05-15 12:45:00,98.84,98.92,98.84,98.91,4605.0,98.6867,98.7666,98.6867,98.7566,4605.0
2025-05-15 12:50:00,98.9,98.95,98.89,98.92,4453.0,98.7466,98.7965,98.7366,98.7666,4453.0
2025-05-15 12:55:00,98.91,98.97,98.89,98.95,10106.0,98.7566,98.8165,98.7366,98.7965,10106.0
2025-05-15 13:00:00,98.95,99.08,98.95,99.07,7280.0,98.7965,98.9263,98.7965,98.9164,7280.0
2025-05-15 13:05:00,99.06,99.07,98.93,98.94,9485.0,98.9064,98.9164,98.7766,98.7866,9485.0
2025-05-15 13:10:00,98.85,98.88,98.81,98.84,2108.0,98.6967,98.7267,98.6568,98.6867,2108.0
2025-05-15 13:15:00,98.84,98.84,98.74,98.74,2921.0,98.6867,98.6867,98.5869,98.5869,2921.0
2025-05-15 13:20:00,98.74,98.81,98.73,98.76,5116.0,98.5869,98.6568,98.5769,98.6068,5116.0
2025-05-15 13:25:00,98.72,98.74,98.65,98.7,7916.0,98.5669,98.5869,98.497,98.5469,7916.0
2025-05-15 13:30:00,98.68,98.68,98.6,98.6,13368.0,98.527,98.527,98.4471,98.4471,13368.0
2025-05-15 13:35:00,98.57,98.7,98.56,98.67,11318.0,98.4171,98.5469,98.4072,98.517,11318.0
2025-05-15 13:40:00,98.68,98.72,98.6,98.69,22730.0,98.527,98.5669,98.4471,98.537,22730.0
2025-05-15 13:45:00,98.69,98.74,98.66,98.67,14079.0,98.537,98.5869,98.507,98.517,14079.0
2025-05-15 13:50:00,98.65,98.72,98.65,98.66,20668.0,98.497,98.5669,98.497,98.507,20668.0
2025-05-15 13:55:00,98.65,98.66,98.58,98.63,26362.0,98.497,98.507,98.4271,98.477,26362.0
2025-05-15 14:00:00,98.6,98.67,98.58,98.62,12832.0,98.4471,98.517,98.4271,98.4671,12832.0
2025-05-15 14:05:00,98.62,98.65,98.54,98.56,5706.0,98.4671,98.497,98.3872,98.4072,5706.0
2025-05-15 14:10:00,98.58,98.68,98.55,98.66,15731.0,98.4271,98.527,98.3972,98.507,15731.0
2025-05-15 14:15:00,98.64,98.74,98.64,98.71,2216.0,98.487,98.5869,98.487,98.5569,2216.0
2025-05-15 14:20:00,98.71,98.75,98.65,98.74,11606.0,98.5569,98.5969,98.497,98.5869,11606.0
2025-05-15 14:25:00,98.73,98.75,98.7,98.71,8664.0,98.5769,98.5969,98.5469,98.5569,8664.0
2025-05-15 14:30:00,98.75,98.83,98.72,98.83,13616.0,98.5969,98.6767,98.5669,98.6767,13616.0
2025-05-15 14:35:00,98.81,98.84,98.78,98.78,7402.0,98.6568,98.6867,98.6268,98.6268,7402.0
2025-05-15 14:40:00,98.82,98.88,98.82,98.87,8311.0,98.6668,98.7267,98.6668,98.7167,8311.0
2025-05-15 14:45:00,98.86,98.98,98.84,98.98,7036.0,98.7067,98.8265,98.6867,98.8265,7036.0
2025-05-15 14:50:00,98.95,99.0,98.93,99.0,7306.0,98.7965,98.8465,98.7766,98.8465,7306.0
2025-05-15 14:55:00,98.99,99.01,98.95,98.97,10674.0,98.8365,98.8565,98.7965,98.8165,10674.0
2025-05-15 15:00:00,98.98,99.0,98.91,98.97,5774.0,98.8265,98.8465,98.7566,98.8165,5774.0
2025-05-15 15:05:00,98.95,99.0,98.92,98.92,11055.0,98.7965,98.8465,98.7666,98.7666,11055.0
2025-05-15 15:10:00,98.93,98.97,98.92,98.94,8528.0,98.7766,98.8165,98.7666,98.7866,8528.0
2025-05-15 15:15:00,98.94,99.04,98.94,99.02,4902.0,98.7866,98.8864,98.7866,98.8664,4902.0
2025-05-15 15:20:00,99.0,99.08,98.99,99.07,11213.0,98.8465,98.9263,98.8365,98.9164,11213.0
2025-05-15 15:25:00,99.05,99.1,99.02,99.03,7517.0,98.8964,98.9463,98.8664,98.8764,7517.0
2025-05-15 15:30:00,99.07,99.14,99.06,99.11,11602.0,98.9164,98.9863,98.9064,98.9563,11602.0
2025-05-15 15:35:00,99.1,99.17,99.05,99.05,10954.0,98.9463,99.0162,98.8964,98.8964,10954.0
2025-05-15 15:40:00,99.07,99.14,99.06,99.14,21942.0,98.9164,98.9863,98.9064,98.9863,21942.0
2025-05-15 15:45:00,99.12,99.17,99.04,99.04,31986.0,98.9663,99.0162,98.8864,98.8864,31986.0
2025-05-15 15:50:00,99.05,99.22,99.01,99.06,32442.0,98.8964,99.0661,98.8565,98.9064,32442.0
2025-05-15 15:55:00,99.05,99.25,99.01,99.23,75097.0,98.8964,99.0961,98.8565,99.0761,75097.0
2025-05-16 09:30:00,99.31,99.74,99.14,99.14,28236.0,99.156,99.5853,98.9863,98.9863,28236.0
2025-05-16 09:35:00,99.23,99.41,99.05,99.34,12328.0,99.0761,99.2558,98.8964,99.1859,12328.0
2025-05-16 09:40:00,99.37,99.42,99.12,99.15,9681.0,99.2159,99.2658,98.9663,98.9962,9681.0
2025-05-16 09:45:00,99.21,99.38,99.15,99.38,7842.0,99.0561,99.2259,98.9962,99.2259,7842.0
2025-05-16 09:50:00,99.37,99.62,99.33,99.59,8323.0,99.2159,99.4655,99.176,99.4356,8323.0
2025-05-16 09:55:00,99.62,99.72,99.58,99.69,12481.0,99.4655,99.5654,99.4256,99.5354,12481.0
2025-05-16 10:00:00,99.62,99.72,99.54,99.55,10605.0,99.4655,99.5654,99.3856,99.3956,10605.0
2025-05-16 10:05:00,99.63,99.63,99.34,99.42,4143.0,99.4755,99.4755,99.1859,99.2658,4143.0
2025-05-16 10:10:00,99.47,99.56,99.4,99.48,7481.0,99.3157,99.4056,99.2459,99.3257,7481.0
2025-05-16 10:15:00,99.54,99.54,99.4,99.44,3893.0,99.3856,99.3856,99.2459,99.2858,3893.0
2025-05-16 10:20:00,99.42,99.62,99.35,99.59,11403.0,99.2658,99.4655,99.1959,99.4356,11403.0
2025-05-16 10:25:00,99.55,99.71,99.55,99.7,6208.0,99.3956,99.5554,99.3956,99.5454,6208.0
2025-05-16 10:30:00,99.64,99.71,99.59,99.71,8780.0,99.4855,99.5554,99.4356,99.5554,8780.0
2025-05-16 10:35:00,99.68,99.75,99.64,99.71,3325.0,99.5254,99.5953,99.4855,99.5554,3325.0
2025-05-16 10:40:00,99.71,99.71,99.61,99.69,6374.0,99.5554,99.5554,99.4555,99.5354,6374.0
2025-05-16 10:45:00,99.68,99.76,99.67,99.72,4227.0,99.5254,99.6053,99.5154,99.5654,4227.0
2025-05-16 10:50:00,99.75,99.76,99.6,99.66,11337.0,99.5953,99.6053,99.4455,99.5054,11337.0
2025-05-16 10:55:00,99.67,99.78,99.67,99.73,8559.0,99.5154,99.6253,99.5154,99.5753,8559.0
2025-05-16 11:00:00,99.75,99.75,99.65,99.68,4628.0,99.5953,99.5953,99.4955,99.5254,4628.0
2025-05-16 11:05:00,99.69,99.73,99.67,99.72,4921.0,99.5354,99.5753,99.5154,99.5654,4921.0
2025-05-16 11:10:00,99.74,99.85,99.74,99.8,4572.0,99.5853,99.6952,99.5853,99.6452,4572.0
2025-05-16 11:15:00,99.82,99.84,99.75,99.81,1320.0,99.6652,99.6852,99.5953,99.6552,1320.0
2025-05-16 11:20:00,99.84,99.84,99.74,99.76,1620.0,99.6852,99.6852,99.5853,99.6053,1620.0
2025-05-16 11:25:00,99.76,99.84,99.76,99.84,800.0,99.6053,99.6852,99.6053,99.6852,800.0
2025-05-16 11:30:00,99.87,99.94,99.86,99.92,9355.0,99.7151,99.785,99.7051,99.765,9355.0
2025-05-16 11:35:00,99.94,100.0,99.92,99.96,32734.0,99.785,99.8449,99.765,99.805,32734.0
2025-05-16 11:40:00,99.97,99.98,99.93,99.94,2251.0,99.815,99.825,99.775,99.785,2251.0
2025-05-16 11:45:00,99.97,99.97,99.9,99.95,4840.0,99.815,99.815,99.7451,99.795,4840.0
2025-05-16 11:50:00,99.94,100.0,99.92,99.98,3200.0,99.785,99.8449,99.765,99.825,3200.0
2025-05-16 11:55:00,100.01,100.05,100.0,100.02,4945.0,99.8549,99.8948,99.8449,99.8649,4945.0
2025-05-16 12:00:00,100.02,100.09,100.0,100.06,4163.0,99.8649,99.9348,99.8449,99.9048,4163.0
2025-05-16 12:05:00,100.08,100.12,100.01,100.08,6924.0,99.9248,99.9647,99.8549,99.9248,6924.0
2025-05-16 12:10:00,100.07,100.25,100.07,100.25,7992.0,99.9148,100.0945,99.9148,100.0945,7992.0
2025-05-16 12:15:00,100.26,100.34,100.22,100.34,4795.0,100.1045,100.1844,100.0646,100.1844,4795.0
2025-05-16 12:20:00,100.35,100.4,100.33,100.4,1450.0,100.1944,100.2443,100.1744,100.2443,1450.0
2025-05-16 12:25:00,100.39,100.4,100.3,100.3,2897.0,100.2343,100.2443,100.1445,100.1445,2897.0
2025-05-16 12:30:00,100.36,100.4,100.34,100.34,2608.0,100.2044,100.2443,100.1844,100.1844,2608.0
2025-05-16 12:35:00,100.36,100.39,100.34,100.39,1000.0,100.2044,100.2343,100.1844,100.2343,1000.0
2025-05-16 12:40:00,100.41,100.44,100.28,100.28,4500.0,100.2543,100.2842,100.1245,100.1245,4500.0
2025-05-16 12:45:00,100.29,100.35,100.29,100.31,1300.0,100.1345,100.1944,100.1345,100.1544,1300.0
2025-05-16 12:50:00,100.28,100.33,100.26,100.33,4026.0,100.1245,100.1744,100.1045,100.1744,4026.0
2025-05-16 12:55:00,100.34,100.37,100.31,100.36,2401.0,100.1844,100.2143,100.1544,100.2044,2401.0
2025-05-16 13:00:00,100.34,100.43,100.33,100.43,4526.0,100.1844,100.2743,100.1744,100.2743,4526.0
2025-05-16 13:05:00,100.45,100.46,100.36,100.38,2300.0,100.2942,100.3042,100.2044,100.2243,2300.0
2025-05-16 13:10:00,100.36,100.42,100.31,100.41,2000.0,100.2044,100.2643,100.1544,100.2543,2000.0
2025-05-16 13:15:00,100.44,100.57,100.44,100.54,2100.0,100.2842,100.414,100.2842,100.3841,2100.0
2025-05-16 13:20:00,100.55,100.58,100.54,100.54,5444.0,100.3941,100.424,100.3841,100.3841,5444.0
2025-05-16 13:25:00,100.56,100.56,100.43,100.43,5520.0,100.4041,100.4041,100.2743,100.2743,5520.0
2025-05-16 13:30:00,100.45,100.52,100.44,100.52,3687.0,100.2942,100.3641,100.2842,100.3641,3687.0
2025-05-16 13:35:00,100.51,100.51,100.47,100.48,2862.0,100.3541,100.3541,100.3142,100.3242,2862.0
2025-05-16 13:40:00,100.47,100.51,100.45,100.47,2500.0,100.3142,100.3541,100.2942,100.3142,2500.0
2025-05-16 13:45:00,100.46,100.53,100.45,100.52,2242.0,100.3042,100.3741,100.2942,100.3641,2242.0
2025-05-16 13:50:00,100.5,100.51,100.41,100.41,3561.0,100.3441,100.3541,100.2543,100.2543,3561.0
2025-05-16 13:55:00,100.41,100.45,100.4,100.41,2182.0,100.2543,100.2942,100.2443,100.2543,2182.0
2025-05-16 14:00:00,100.41,100.55,100.39,100.55,5286.0,100.2543,100.3941,100.2343,100.3941,5286.0
2025-05-16 14:05:00,100.56,100.57,100.51,100.53,4500.0,100.4041,100.414,100.3541,100.3741,4500.0
2025-05-16 14:10:00,100.55,100.67,100.5,100.66,20576.0,100.3941,100.5139,100.3441,100.5039,20576.0
2025-05-16 14:15:00,100.65,100.68,100.62,100.65,4755.0,100.4939,100.5239,100.464,100.4939,4755.0
2025-05-16 14:20:00,100.65,100.68,100.63,100.67,2507.0,100.4939,100.5239,100.4739,100.5139,2507.0
2025-05-16 14:25:00,100.68,100.69,100.64,100.65,1872.0,100.5239,100.5339,100.4839,100.4939,1872.0
2025-05-16 14:30:00,100.64,100.67,100.61,100.62,2922.0,100.4839,100.5139,100.454,100.464,2922.0
2025-05-16 14:35:00,100.6,100.63,100.58,100.63,3766.0,100.444,100.4739,100.424,100.4739,3766.0
2025-05-16 14:40:00,100.63,100.76,100.63,100.74,6389.0,100.4739,100.6037,100.4739,100.5838,6389.0
2025-05-16 14:45:00,100.73,100.78,100.73,100.77,6470.0,100.5738,100.6237,100.5738,100.6137,6470.0
2025-05-16 14:50:00,100.74,100.76,100.69,100.7,8064.0,100.5838,100.6037,100.5339,100.5438,8064.0
2025-05-16 14:55:00,100.7,100.76,100.68,100.68,8666.0,100.5438,100.6037,100.5239,100.5239,8666.0
2025-05-16 15:00:00,100.69,100.73,100.67,100.68,6003.0,100.5339,100.5738,100.5139,100.5239,6003.0
2025-05-16 15:05:00,100.68,100.75,100.66,100.67,6293.0,100.5239,100.5938,100.5039,100.5139,6293.0
2025-05-16 15:10:00,100.67,100.73,100.65,100.72,16988.0,100.5139,100.5738,100.4939,100.5638,16988.0
2025-05-16 15:15:00,100.72,100.76,100.68,100.76,9552.0,100.5638,100.6037,100.5239,100.6037,9552.0
2025-05-16 15:20:00,100.75,100.75,100.58,100.6,27153.0,100.5938,100.5938,100.424,100.444,27153.0
2025-05-16 15:25:00,100.6,100.62,100.54,100.56,58386.0,100.444,100.464,100.3841,100.4041,58386.0
2025-05-16 15:30:00,100.56,100.61,100.5,100.51,54009.0,100.4041,100.454,100.3441,100.3541,54009.0
2025-05-16 15:35:00,100.52,100.53,100.44,100.48,49172.0,100.3641,100.3741,100.2842,100.3242,49172.0
2025-05-16 15:40:00,100.48,100.56,100.47,100.53,42592.0,100.3242,100.4041,100.3142,100.3741,42592.0
2025-05-16 15:45:00,100.54,100.58,100.44,100.52,48205.0,100.3841,100.424,100.2842,100.3641,48205.0
2025-05-16 15:50:00,100.51,100.78,100.47,100.74,100420.0,100.3541,100.6237,100.3142,100.5838,100420.0
2025-05-16 15:55:00,100.75,100.92,100.7,100.87,203772.0,100.5938,100.7635,100.5438,100.7136,203772.0
2025-05-19 09:30:00,98.85,99.39,98.63,99.2,108971.0,98.6967,99.2359,98.477,99.0462,108971.0
2025-05-19 09:35:00,99.11,99.21,98.99,99.04,27414.0,98.9563,99.0561,98.8365,98.8864,27414.0
2025-05-19 09:40:00,99.09,99.2,98.81,98.92,78040.0,98.9363,99.0462,98.6568,98.7666,78040.0
2025-05-19 09:45:00,98.89,99.08,98.76,99.06,52050.0,98.7366,98.9263,98.6068,98.9064,52050.0
2025-05-19 09:50:00,99.02,99.11,98.8,98.88,63568.0,98.8664,98.9563,98.6468,98.7267,63568.0
2025-05-19 09:55:00,98.91,98.96,98.79,98.83,27744.0,98.7566,98.8065,98.6368,98.6767,27744.0
2025-05-19 10:00:00,98.8,99.05,98.73,99.04,35581.0,98.6468,98.8964,98.5769,98.8864,35581.0
2025-05-19 10:05:00,99.04,99.24,99.03,99.17,18647.0,98.8864,99.0861,98.8764,99.0162,18647.0
2025-05-19 10:10:00,99.17,99.33,99.17,99.33,28472.0,99.0162,99.176,99.0162,99.176,28472.0
2025-05-19 10:15:00,99.34,99.55,99.34,99.52,42268.0,99.1859,99.3956,99.1859,99.3657,42268.0
2025-05-19 10:20:00,99.51,99.52,99.29,99.3,25382.0,99.3557,99.3657,99.136,99.146,25382.0
2025-05-19 10:25:00,99.3,99.3,99.13,99.25,12448.0,99.146,99.146,98.9763,99.0961,12448.0
2025-05-19 10:30:00,99.25,99.39,99.18,99.39,23096.0,99.0961,99.2359,99.0262,99.2359,23096.0
2025-05-19 10:35:00,99.36,99.4,99.33,99.39,19257.0,99.2059,99.2459,99.176,99.2359,19257.0
2025-05-19 10:40:00,99.39,99.42,99.29,99.31,23990.0,99.2359,99.2658,99.136,99.156,23990.0
2025-05-19 10:45:00,99.32,99.35,99.26,99.27,15345.0,99.166,99.1959,99.1061,99.1161,15345.0
2025-05-19 10:50:00,99.29,99.43,99.26,99.41,12335.0,99.136,99.2758,99.1061,99.2558,12335.0
2025-05-19 10:55:00,99.4,99.44,99.37,99.38,8705.0,99.2459,99.2858,99.2159,99.2259,8705.0
2025-05-19 11:00:00,99.39,99.53,99.38,99.5,91513.0,99.2359,99.3756,99.2259,99.3457,91513.0
2025-05-19 11:05:00,99.48,99.5,99.43,99.48,5549.0,99.3257,99.3457,99.2758,99.3257,5549.0
2025-05-19 11:10:00,99.52,99.64,99.5,99.61,10039.0,99.3657,99.4855,99.3457,99.4555,10039.0
2025-05-19 11:15:00,99.62,99.71,99.61,99.71,14069.0,99.4655,99.5554,99.4555,99.5554,14069.0
2025-05-19 11:20:00,99.71,99.77,99.69,99.73,22180.0,99.5554,99.6153,99.5354,99.5753,22180.0
2025-05-19 11:25:00,99.74,99.75,99.62,99.62,17540.0,99.5853,99.5953,99.4655,99.4655,17540.0
2025-05-19 11:30:00,99.63,99.69,99.55,99.55,36647.0,99.4755,99.5354,99.3956,99.3956,36647.0
2025-05-19 11:35:00,99.55,99.65,99.53,99.65,7800.0,99.3956,99.4955,99.3756,99.4955,7800.0
2025-05-19 11:40:00,99.64,99.71,99.63,99.71,6690.0,99.4855,99.5554,99.4755,99.5554,6690.0
2025-05-19 11:45:00,99.69,99.7,99.54,99.54,11211.0,99.5354,99.5454,99.3856,99.3856,11211.0
2025-05-19 11:50:00,99.53,99.55,99.48,99.48,5145.0,99.3756,99.3956,99.3257,99.3257,5145.0
2025-05-19 11:55:00,99.49,99.64,99.48,99.62,10088.0,99.3357,99.4855,99.3257,99.4655,10088.0
2025-05-19 12:00:00,99.64,99.8,99.62,99.79,14156.0,99.4855,99.6452,99.4655,99.6352,14156.0
2025-05-19 12:05:00,99.78,99.78,99.71,99.72,3700.0,99.6253,99.6253,99.5554,99.5654,3700.0
2025-05-19 12:10:00,99.72,99.79,99.7,99.78,4268.0,99.5654,99.6352,99.5454,99.6253,4268.0
2025-05-19 12:15:00,99.8,99.84,99.71,99.71,11918.0,99.6452,99.6852,99.5554,99.5554,11918.0
2025-05-19 12:20:00,99.71,99.79,99.71,99.79,5448.0,99.5554,99.6352,99.5554,99.6352,5448.0
2025-05-19 12:25:00,99.77,99.86,99.76,99.86,22967.0,99.6153,99.7051,99.6053,99.7051,22967.0
2025-05-19 12:30:00,99.84,99.9,99.83,99.84,10246.0,99.6852,99.7451,99.6752,99.6852,10246.0
2025-05-19 12:35:00,99.85,99.94,99.85,99.94,7350.0,99.6952,99.785,99.6952,99.785,7350.0
2025-05-19 12:40:00,99.94,99.94,99.77,99.83,11911.0,99.785,99.785,99.6153,99.6752,11911.0
2025-05-19 12:45:00,99.83,99.87,99.8,99.87,8097.0,99.6752,99.7151,99.6452,99.7151,8097.0
2025-05-19 12:50:00,99.89,100.0,99.89,99.95,4081.0,99.7351,99.8449,99.7351,99.795,4081.0
2025-05-19 12:55:00,99.98,100.03,99.95,99.96,5247.0,99.825,99.8749,99.795,99.805,5247.0
2025-05-19 13:00:00,99.93,100.01,99.9,100.01,22882.0,99.775,99.8549,99.7451,99.8549,22882.0
2025-05-19 13:05:00,100.02,100.05,99.97,100.02,6251.0,99.8649,99.8948,99.815,99.8649,6251.0
2025-05-19 13:10:00,100.01,100.02,99.97,99.98,5371.0,99.8549,99.8649,99.815,99.825,5371.0
2025-05-19 13:15:00,99.99,100.02,99.94,99.94,2200.0,99.8349,99.8649,99.785,99.785,2200.0
2025-05-19 13:20:00,99.92,99.94,99.87,99.94,5511.0,99.765,99.785,99.7151,99.785,5511.0
2025-05-19 13:25:00,99.92,100.0,99.92,99.97,12587.0,99.765,99.8449,99.765,99.815,12587.0
2025-05-19 13:30:00,99.97,100.01,99.91,99.99,6416.0,99.815,99.8549,99.7551,99.8349,6416.0
2025-05-19 13:35:00,100.04,100.04,99.97,99.98,2979.0,99.8849,99.8849,99.815,99.825,2979.0
2025-05-19 13:40:00,99.97,100.01,99.94,99.99,4205.0,99.815,99.8549,99.785,99.8349,4205.0
2025-05-19 13:45:00,99.96,99.97,99.9,99.93,9920.0,99.805,99.815,99.7451,99.775,9920.0
2025-05-19 13:50:00,99.93,99.96,99.88,99.95,30244.0,99.775,99.805,99.7251,99.795,30244.0
2025-05-19 13:55:00,99.94,99.96,99.93,99.95,1700.0,99.785,99.805,99.775,99.795,1700.0
2025-05-19 14:00:00,99.92,99.98,99.91,99.98,3886.0,99.765,99.825,99.7551,99.825,3886.0
2025-05-19 14:05:00,99.97,99.97,99.86,99.88,4431.0,99.815,99.815,99.7051,99.7251,4431.0
2025-05-19 14:10:00,99.87,99.88,99.8,99.85,3200.0,99.7151,99.7251,99.6452,99.6952,3200.0
2025-05-19 14:15:00,99.86,99.86,99.73,99.74,6762.0,99.7051,99.7051,99.5753,99.5853,6762.0
2025-05-19 14:20:00,99.78,99.78,99.66,99.67,3420.0,99.6253,99.6253,99.5054,99.5154,3420.0
2025-05-19 14:25:00,99.67,99.77,99.67,99.74,3320.0,99.5154,99.6153,99.5154,99.5853,3320.0
2025-05-19 14:30:00,99.73,99.8,99.73,99.78,9616.0,99.5753,99.6452,99.5753,99.6253,9616.0
2025-05-19 14:35:00,99.78,99.85,99.77,99.85,7589.0,99.6253,99.6952,99.6153,99.6952,7589.0
2025-05-19 14:40:00,99.84,99.86,99.79,99.8,2500.0,99.6852,99.7051,99.6352,99.6452,2500.0
2025-05-19 14:45:00,99.8,99.8,99.72,99.75,4320.0,99.6452,99.6452,99.5654,99.5953,4320.0
2025-05-19 14:50:00,99.75,99.77,99.69,99.7,7253.0,99.5953,99.6153,99.5354,99.5454,7253.0
2025-05-19 14:55:00,99.7,99.74,99.68,99.73,19765.0,99.5454,99.5853,99.5254,99.5753,19765.0
2025-05-19 15:00:00,99.73,99.76,99.64,99.64,4808.0,99.5753,99.6053,99.4855,99.4855,4808.0
2025-05-19 15:05:00,99.64,99.7,99.64,99.68,6181.0,99.4855,99.5454,99.4855,99.5254,6181.0
2025-05-19 15:10:00,99.67,99.73,99.66,99.7,4404.0,99.5154,99.5753,99.5054,99.5454,4404.0
2025-05-19 15:15:00,99.7,99.7,99.62,99.62,8717.0,99.5454,99.5454,99.4655,99.4655,8717.0
2025-05-19 15:20:00,99.64,99.71,99.61,99.67,6308.0,99.4855,99.5554,99.4555,99.5154,6308.0
2025-05-19 15:25:00,99.66,99.69,99.6,99.69,13005.0,99.5054,99.5354,99.4455,99.5354,13005.0
2025-05-19 15:30:00,99.68,99.76,99.67,99.74,11895.0,99.5254,99.6053,99.5154,99.5853,11895.0
2025-05-19 15:35:00,99.73,99.81,99.71,99.8,11193.0,99.5753,99.6552,99.5554,99.6452,11193.0
2025-05-19 15:40:00,99.79,99.8,99.69,99.69,33580.0,99.6352,99.6452,99.5354,99.5354,33580.0
2025-05-19 15:45:00,99.69,99.79,99.68,99.71,25668.0,99.5354,99.6352,99.5254,99.5554,25668.0
2025-05-19 15:50:00,99.74,99.89,99.7,99.82,60507.0,99.5853,99.7351,99.5454,99.6652,60507.0
2025-05-19 15:55:00,99.82,99.86,99.68,99.75,206170.0,99.6652,99.7051,99.5254,99.5953,206170.0
2025-05-20 09:30:00,99.85,99.89,99.53,99.67,22666.0,99.6952,99.7351,99.3756,99.5154,22666.0
2025-05-20 09:35:00,99.66,99.69,99.43,99.68,51252.0,99.5054,99.5354,99.2758,99.5254,51252.0
2025-05-20 09:40:00,99.66,99.67,99.36,99.42,8299.0,99.5054,99.5154,99.2059,99.2658,8299.0
2025-05-20 09:45:00,99.45,99.56,99.41,99.52,9176.0,99.2958,99.4056,99.2558,99.3657,9176.0
2025-05-20 09:50:00,99.5,99.66,99.42,99.57,53585.0,99.3457,99.5054,99.2658,99.4156,53585.0
2025-05-20 09:55:00,99.56,99.58,99.44,99.5,12100.0,99.4056,99.4256,99.2858,99.3457,12100.0
2025-05-20 10:00:00,99.55,99.75,99.55,99.75,6716.0,99.3956,99.5953,99.3956,99.5953,6716.0
2025-05-20 10:05:00,99.76,99.91,99.7,99.7,6838.0,99.6053,99.7551,99.5454,99.5454,6838.0
2025-05-20 10:10:00,99.72,99.79,99.64,99.7,18845.0,99.5654,99.6352,99.4855,99.5454,18845.0
2025-05-20 10:15:00,99.7,99.7,99.56,99.57,18185.0,99.5454,99.5454,99.4056,99.4156,18185.0
2025-05-20 10:20:00,99.58,99.81,99.58,99.77,10489.0,99.4256,99.6552,99.4256,99.6153,10489.0
2025-05-20 10:25:00,99.78,99.84,99.74,99.82,8288.0,99.6253,99.6852,99.5853,99.6652,8288.0
2025-05-20 10:30:00,99.81,99.87,99.77,99.79,10812.0,99.6552,99.7151,99.6153,99.6352,10812.0
2025-05-20 10:35:00,99.8,99.94,99.77,99.94,8829.0,99.6452,99.785,99.6153,99.785,8829.0
2025-05-20 10:40:00,99.93,99.94,99.82,99.82,11585.0,99.775,99.785,99.6652,99.6652,11585.0
2025-05-20 10:45:00,99.86,99.91,99.79,99.79,10798.0,99.7051,99.7551,99.6352,99.6352,10798.0
2025-05-20 10:50:00,99.78,99.78,99.66,99.7,21972.0,99.6253,99.6253,99.5054,99.5454,21972.0
2025-05-20 10:55:00,99.73,99.74,99.55,99.57,8701.0,99.5753,99.5853,99.3956,99.4156,8701.0
2025-05-20 11:00:00,99.56,99.56,99.49,99.53,5163.0,99.4056,99.4056,99.3357,99.3756,5163.0
2025-05-20 11:05:00,99.54,99.65,99.53,99.63,10501.0,99.3856,99.4955,99.3756,99.4755,10501.0
2025-05-20 11:10:00,99.65,99.78,99.65,99.78,6993.0,99.4955,99.6253,99.4955,99.6253,6993.0
2025-05-20 11:15:00,99.77,99.89,99.77,99.83,9135.0,99.6153,99.7351,99.6153,99.6752,9135.0
2025-05-20 11:20:00,99.83,99.91,99.78,99.78,13294.0,99.6752,99.7551,99.6253,99.6253,13294.0
2025-05-20 11:25:00,99.76,99.82,99.73,99.79,6048.0,99.6053,99.6652,99.5753,99.6352,6048.0
2025-05-20 11:30:00,99.8,99.82,99.69,99.76,7289.0,99.6452,99.6652,99.5354,99.6053,7289.0
2025-05-20 11:35:00,99.74,99.75,99.7,99.73,5796.0,99.5853,99.5953,99.5454,99.5753,5796.0
2025-05-20 11:40:00,99.69,99.7,99.62,99.62,4810.0,99.5354,99.5454,99.4655,99.4655,4810.0
2025-05-20 11:45:00,99.62,99.64,99.58,99.6,14022.0,99.4655,99.4855,99.4256,99.4455,14022.0
2025-05-20 11:50:00,99.58,99.59,99.54,99.58,5614.0,99.4256,99.4356,99.3856,99.4256,5614.0
2025-05-20 11:55:00,99.56,99.67,99.56,99.63,6819.0,99.4056,99.5154,99.4056,99.4755,6819.0
2025-05-20 12:00:00,99.6,99.61,99.44,99.44,11626.0,99.4455,99.4555,99.2858,99.2858,11626.0
2025-05-20 12:05:00,99.45,99.46,99.34,99.34,10331.0,99.2958,99.3058,99.1859,99.1859,10331.0
2025-05-20 12:10:00,99.33,99.33,99.22,99.28,6003.0,99.176,99.176,99.0661,99.126,6003.0
2025-05-20 12:15:00,99.29,99.32,99.28,99.29,4490.0,99.136,99.166,99.126,99.136,4490.0
2025-05-20 12:20:00,99.29,99.34,99.26,99.32,10533.0,99.136,99.1859,99.1061,99.166,10533.0
2025-05-20 12:25:00,99.31,99.35,99.28,99.28,10000.0,99.156,99.1959,99.126,99.126,10000.0
2025-05-20 12:30:00,99.27,99.27,99.12,99.12,6423.0,99.1161,99.1161,98.9663,98.9663,6423.0
2025-05-20 12:35:00,99.13,99.17,99.0,99.1,10492.0,98.9763,99.0162,98.8465,98.9463,10492.0
2025-05-20 12:40:00,99.1,99.13,99.03,99.12,4645.0,98.9463,98.9763,98.8764,98.9663,4645.0
2025-05-20 12:45:00,99.13,99.19,99.1,99.19,11043.0,98.9763,99.0362,98.9463,99.0362,11043.0
2025-05-20 12:50:00,99.19,99.21,99.17,99.21,2210.0,99.0362,99.0561,99.0162,99.0561,2210.0
2025-05-20 12:55:00,99.24,99.34,99.23,99.29,9390.0,99.0861,99.1859,99.0761,99.136,9390.0
2025-05-20 13:00:00,99.34,99.4,99.29,99.3,8661.0,99.1859,99.2459,99.136,99.146,8661.0
2025-05-20 13:05:00,99.31,99.31,99.23,99.27,10362.0,99.156,99.156,99.0761,99.1161,10362.0
2025-05-20 13:10:00,99.27,99.34,99.27,99.33,12127.0,99.1161,99.1859,99.1161,99.176,12127.0
2025-05-20 13:15:00,99.3,99.32,99.27,99.3,8973.0,99.146,99.166,99.1161,99.146,8973.0
2025-05-20 13:20:00,99.32,99.33,99.29,99.3,3359.0,99.166,99.176,99.136,99.146,3359.0
2025-05-20 13:25:00,99.31,99.35,99.28,99.3,13544.0,99.156,99.1959,99.126,99.146,13544.0
2025-05-20 13:30:00,99.3,99.3,99.23,99.28,10487.0,99.146,99.146,99.0761,99.126,10487.0
2025-05-20 13:35:00,99.27,99.32,99.24,99.27,13480.0,99.1161,99.166,99.0861,99.1161,13480.0
2025-05-20 13:40:00,99.28,99.28,99.24,99.26,3859.0,99.126,99.126,99.0861,99.1061,3859.0
2025-05-20 13:45:00,99.24,99.33,99.22,99.33,55897.0,99.0861,99.176,99.0661,99.176,55897.0
2025-05-20 13:50:00,99.33,99.35,99.3,99.34,77452.0,99.176,99.1959,99.146,99.1859,77452.0
2025-05-20 13:55:00,99.34,99.37,99.31,99.36,18805.0,99.1859,99.2159,99.156,99.2059,18805.0
2025-05-20 14:00:00,99.35,99.35,99.24,99.28,13973.0,99.1959,99.1959,99.0861,99.126,13973.0
2025-05-20 14:05:00,99.28,99.32,99.22,99.22,9700.0,99.126,99.166,99.0661,99.0661,9700.0
2025-05-20 14:10:00,99.22,99.26,99.21,99.21,12140.0,99.0661,99.1061,99.0561,99.0561,12140.0
2025-05-20 14:15:00,99.22,99.24,99.06,99.09,6862.0,99.0661,99.0861,98.9064,98.9363,6862.0
2025-05-20 14:20:00,99.07,99.07,98.74,98.93,12928.0,98.9164,98.9164,98.5869,98.7766,12928.0
2025-05-20 14:25:00,98.97,99.01,98.81,98.83,9405.0,98.8165,98.8565,98.6568,98.6767,9405.0
2025-05-20 14:30:00,98.82,98.85,98.71,98.76,7700.0,98.6668,98.6967,98.5569,98.6068,7700.0
2025-05-20 14:35:00,98.76,98.85,98.72,98.84,5133.0,98.6068,98.6967,98.5669,98.6867,5133.0
2025-05-20 14:40:00,98.85,98.85,98.72,98.74,3197.0,98.6967,98.6967,98.5669,98.5869,3197.0
2025-05-20 14:45:00,98.74,98.74,98.66,98.73,4748.0,98.5869,98.5869,98.507,98.5769,4748.0
2025-05-20 14:50:00,98.73,98.73,98.64,98.67,1330.0,98.5769,98.5769,98.487,98.517,1330.0
2025-05-20 14:55:00,98.66,98.68,98.62,98.64,4280.0,98.507,98.527,98.4671,98.487,4280.0
2025-05-20 15:00:00,98.63,98.64,98.4,98.41,30276.0,98.477,98.487,98.2474,98.2574,30276.0
2025-05-20 15:05:00,98.41,98.48,98.4,98.47,9713.0,98.2574,98.3273,98.2474,98.3173,9713.0
2025-05-20 15:10:00,98.49,98.51,98.43,98.5,4023.0,98.3373,98.3572,98.2774,98.3472,4023.0
2025-05-20 15:15:00,98.47,98.53,98.44,98.49,27569.0,98.3173,98.3772,98.2873,98.3373,27569.0
2025-05-20 15:20:00,98.49,98.51,98.44,98.45,12312.0,98.3373,98.3572,98.2873,98.2973,12312.0
2025-05-20 15:25:00,98.45,98.51,98.35,98.35,25641.0,98.2973,98.3572,98.1975,98.1975,25641.0
2025-05-20 15:30:00,98.39,98.49,98.39,98.47,15482.0,98.2374,98.3373,98.2374,98.3173,15482.0
2025-05-20 15:35:00,98.47,98.52,98.45,98.47,52176.0,98.3173,98.3672,98.2973,98.3173,52176.0
2025-05-20 15:40:00,98.46,98.58,98.46,98.52,70568.0,98.3073,98.4271,98.3073,98.3672,70568.0
2025-05-20 15:45:00,98.54,98.58,98.39,98.39,61204.0,98.3872,98.4271,98.2374,98.2374,61204.0
2025-05-20 15:50:00,98.36,98.67,98.36,98.57,93088.0,98.2075,98.517,98.2075,98.4171,93088.0
2025-05-20 15:55:00,98.57,98.72,98.5,98.68,228160.0,98.4171,98.5669,98.3472,98.527,228160.0
2025-05-21 09:30:00,97.97,98.18,97.55,97.58,28493.0,97.8181,98.0277,97.3987,97.4287,28493.0
2025-05-21 09:35:00,97.53,97.56,97.27,97.48,62244.0,97.3788,97.4087,97.1192,97.3288,62244.0
2025-05-21 09:40:00,97.44,97.54,97.24,97.27,34199.0,97.2889,97.3887,97.0892,97.1192,34199.0
2025-05-21 09:45:00,97.29,97.4,97.14,97.31,63493.0,97.1391,97.249,96.9894,97.1591,63493.0
2025-05-21 09:50:00,97.31,97.72,97.26,97.66,100448.0,97.1591,97.5685,97.1092,97.5085,100448.0
2025-05-21 09:55:00,97.64,97.72,97.43,97.48,25094.0,97.4886,97.5685,97.2789,97.3288,25094.0
2025-05-21 10:00:00,97.53,97.79,97.52,97.76,10354.0,97.3788,97.6383,97.3688,97.6084,10354.0
2025-05-21 10:05:00,97.76,97.9,97.72,97.73,6895.0,97.6084,97.7482,97.5685,97.5784,6895.0
2025-05-21 10:10:00,97.71,97.71,97.45,97.5,8111.0,97.5585,97.5585,97.2989,97.3488,8111.0
2025-05-21 10:15:00,97.5,97.52,97.44,97.5,6578.0,97.3488,97.3688,97.2889,97.3488,6578.0
2025-05-21 10:20:00,97.5,97.68,97.5,97.57,22806.0,97.3488,97.5285,97.3488,97.4187,22806.0
2025-05-21 10:25:00,97.59,97.59,97.41,97.42,4300.0,97.4387,97.4387,97.2589,97.2689,4300.0
2025-05-21 10:30:00,97.42,97.48,97.37,97.37,16993.0,97.2689,97.3288,97.219,97.219,16993.0
2025-05-21 10:35:00,97.4,97.63,97.4,97.62,17457.0,97.249,97.4786,97.249,97.4686,17457.0
2025-05-21 10:40:00,97.62,97.71,97.6,97.6,18581.0,97.4686,97.5585,97.4486,97.4486,18581.0
2025-05-21 10:45:00,97.58,97.63,97.49,97.63,9054.0,97.4287,97.4786,97.3388,97.4786,9054.0
2025-05-21 10:50:00,97.61,97.63,97.55,97.6,9567.0,97.4586,97.4786,97.3987,97.4486,9567.0
2025-05-21 10:55:00,97.63,97.81,97.61,97.81,10256.0,97.4786,97.6583,97.4586,97.6583,10256.0
2025-05-21 11:00:00,97.81,97.86,97.74,97.86,13817.0,97.6583,97.7082,97.5884,97.7082,13817.0
2025-05-21 11:05:00,97.88,97.97,97.81,97.95,45109.0,97.7282,97.8181,97.6583,97.7981,45109.0
2025-05-21 11:10:00,97.94,97.98,97.91,97.96,5042.0,97.7881,97.8281,97.7582,97.8081,5042.0
2025-05-21 11:15:00,97.94,97.96,97.8,97.8,7073.0,97.7881,97.8081,97.6483,97.6483,7073.0
2025-05-21 11:20:00,97.82,97.83,97.73,97.76,10459.0,97.6683,97.6783,97.5784,97.6084,10459.0
2025-05-21 11:25:00,97.76,97.78,97.7,97.7,7021.0,97.6084,97.6284,97.5485,97.5485,7021.0
2025-05-21 11:30:00,97.71,97.73,97.64,97.66,4829.0,97.5585,97.5784,97.4886,97.5085,4829.0
2025-05-21 11:35:00,97.67,97.68,97.5,97.58,5655.0,97.5185,97.5285,97.3488,97.4287,5655.0
2025-05-21 11:40:00,97.57,97.57,97.46,97.5,11418.0,97.4187,97.4187,97.3089,97.3488,11418.0
2025-05-21 11:45:00,97.48,97.53,97.47,97.48,11199.0,97.3288,97.3788,97.3188,97.3288,11199.0
2025-05-21 11:50:00,97.48,97.52,97.46,97.51,6000.0,97.3288,97.3688,97.3089,97.3588,6000.0
2025-05-21 11:55:00,97.53,97.55,97.47,97.48,24499.0,97.3788,97.3987,97.3188,97.3288,24499.0
2025-05-21 12:00:00,97.49,97.49,97.4,97.43,2193.0,97.3388,97.3388,97.249,97.2789,2193.0
2025-05-21 12:05:00,97.45,97.57,97.43,97.57,9470.0,97.2989,97.4187,97.2789,97.4187,9470.0
2025-05-21 12:10:00,97.56,97.57,97.46,97.57,3502.0,97.4087,97.4187,97.3089,97.4187,3502.0
2025-05-21 12:15:00,97.59,97.6,97.56,97.58,1197.0,97.4387,97.4486,97.4087,97.4287,1197.0
2025-05-21 12:20:00,97.52,97.55,97.51,97.52,1515.0,97.3688,97.3987,97.3588,97.3688,1515.0
2025-05-21 12:25:00,97.55,97.64,97.55,97.56,10075.0,97.3987,97.4886,97.3987,97.4087,10075.0
2025-05-21 12:30:00,97.59,97.68,97.59,97.62,8035.0,97.4387,97.5285,97.4387,97.4686,8035.0
2025-05-21 12:35:00,97.64,97.64,97.53,97.53,3121.0,97.4886,97.4886,97.3788,97.3788,3121.0
2025-05-21 12:40:00,97.55,97.59,97.54,97.59,4527.0,97.3987,97.4387,97.3887,97.4387,4527.0
2025-05-21 12:45:00,97.58,97.59,97.58,97.59,3030.0,97.4287,97.4387,97.4287,97.4387,3030.0
2025-05-21 12:50:00,97.66,97.68,97.59,97.59,3679.0,97.5085,97.5285,97.4387,97.4387,3679.0
2025-05-21 12:55:00,97.6,97.6,97.51,97.51,5948.0,97.4486,97.4486,97.3588,97.3588,5948.0
2025-05-21 13:00:00,97.5,97.52,97.36,97.39,8338.0,97.3488,97.3688,97.209,97.239,8338.0
2025-05-21 13:05:00,97.42,97.42,97.1,97.12,59750.0,97.2689,97.2689,96.9494,96.9694,59750.0
2025-05-21 13:10:00,97.11,97.11,96.98,96.99,53849.0,96.9594,96.9594,96.8296,96.8396,53849.0
2025-05-21 13:15:00,96.98,96.98,96.57,96.67,35863.0,96.8296,96.8296,96.4202,96.5201,35863.0
2025-05-21 13:20:00,96.62,96.63,96.16,96.2,34288.0,96.4702,96.4801,96.0109,96.0508,34288.0
2025-05-21 13:25:00,96.19,96.26,95.84,95.88,182150.0,96.0408,96.1107,95.6914,95.7313,182150.0
2025-05-21 13:30:00,95.88,96.34,95.75,96.25,90627.0,95.7313,96.1906,95.6015,96.1007,90627.0
2025-05-21 13:35:00,96.24,96.43,96.16,96.42,27305.0,96.0908,96.2805,96.0109,96.2705,27305.0
2025-05-21 13:40:00,96.42,96.45,96.21,96.24,26243.0,96.2705,96.3004,96.0608,96.0908,26243.0
2025-05-21 13:45:00,96.2,96.33,96.15,96.16,125060.0,96.0508,96.1806,96.0009,96.0109,125060.0
2025-05-21 13:50:00,96.16,96.21,95.95,96.0,147046.0,96.0109,96.0608,95.8012,95.8511,147046.0
2025-05-21 13:55:00,95.99,96.02,95.91,95.96,17979.0,95.8411,95.8711,95.7613,95.8112,17979.0
2025-05-21 14:00:00,96.0,96.02,95.73,95.76,42703.0,95.8511,95.8711,95.5815,95.6115,42703.0
2025-05-21 14:05:00,95.76,95.93,95.73,95.83,293096.0,95.6115,95.7812,95.5815,95.6814,293096.0
2025-05-21 14:10:00,95.85,95.86,95.51,95.6,440343.0,95.7014,95.7113,95.3619,95.4517,440343.0
2025-05-21 14:15:00,95.61,95.73,95.54,95.55,148674.0,95.4617,95.5815,95.3918,95.4018,148674.0
2025-05-21 14:20:00,95.53,95.55,95.41,95.49,71182.0,95.3819,95.4018,95.262,95.3419,71182.0
2025-05-21 14:25:00,95.5,95.69,95.5,95.63,51235.0,95.3519,95.5416,95.3519,95.4817,51235.0
2025-05-21 14:30:00,95.63,95.83,95.6,95.83,43943.0,95.4817,95.6814,95.4517,95.6814,43943.0
2025-05-21 14:35:00,95.83,95.92,95.71,95.78,61507.0,95.6814,95.7712,95.5616,95.6315,61507.0
2025-05-21 14:40:00,95.79,95.88,95.78,95.85,41717.0,95.6414,95.7313,95.6315,95.7014,41717.0
2025-05-21 14:45:00,95.85,95.88,95.73,95.76,51361.0,95.7014,95.7313,95.5815,95.6115,51361.0
2025-05-21 14:50:00,95.75,95.75,95.65,95.72,59611.0,95.6015,95.6015,95.5017,95.5716,59611.0
2025-05-21 14:55:00,95.71,95.83,95.66,95.72,52665.0,95.5616,95.6814,95.5117,95.5716,52665.0
2025-05-21 15:00:00,95.74,95.88,95.71,95.85,39003.0,95.5915,95.7313,95.5616,95.7014,39003.0
2025-05-21 15:05:00,95.85,95.92,95.65,95.66,56616.0,95.7014,95.7712,95.5017,95.5117,56616.0
2025-05-21 15:10:00,95.66,95.78,95.54,95.76,51489.0,95.5117,95.6315,95.3918,95.6115,51489.0
2025-05-21 15:15:00,95.76,95.78,95.61,95.64,39760.0,95.6115,95.6315,95.4617,95.4917,39760.0
2025-05-21 15:20:00,95.65,95.7,95.46,95.48,52130.0,95.5017,95.5516,95.312,95.3319,52130.0
2025-05-21 15:25:00,95.47,95.52,95.42,95.47,52881.0,95.3219,95.3719,95.272,95.3219,52881.0
2025-05-21 15:30:00,95.47,95.62,95.45,95.61,75842.0,95.3219,95.4717,95.302,95.4617,75842.0
2025-05-21 15:35:00,95.61,95.78,95.58,95.78,96914.0,95.4617,95.6315,95.4318,95.6315,96914.0
2025-05-21 15:40:00,95.76,95.89,95.73,95.79,207304.0,95.6115,95.7413,95.5815,95.6414,207304.0
2025-05-21 15:45:00,95.78,95.8,95.66,95.68,67534.0,95.6315,95.6514,95.5117,95.5316,67534.0
2025-05-21 15:50:00,95.7,95.85,95.68,95.7,92785.0,95.5516,95.7014,95.5316,95.5516,92785.0
2025-05-21 15:55:00,95.71,95.74,95.59,95.61,357307.0,95.5616,95.5915,95.4418,95.4617,357307.0
2025-05-22 09:30:00,94.96,95.05,94.45,94.59,47768.0,94.8127,94.9026,94.3035,94.4433,47768.0
2025-05-22 09:35:00,94.6,94.68,94.41,94.54,30379.0,94.4533,94.5332,94.2636,94.3934,30379.0
2025-05-22 09:40:00,94.56,94.74,94.5,94.71,96847.0,94.4134,94.5931,94.3534,94.5631,96847.0
2025-05-22 09:45:00,94.7,94.77,94.35,94.63,63212.0,94.5531,94.623,94.2037,94.4832,63212.0
2025-05-22 09:50:00,94.66,94.92,94.6,94.84,35201.0,94.5132,94.7728,94.4533,94.6929,35201.0
2025-05-22 09:55:00,94.81,94.84,94.67,94.78,46140.0,94.663,94.6929,94.5232,94.633,46140.0
2025-05-22 10:00:00,94.83,94.94,94.7,94.92,65559.0,94.6829,94.7928,94.5531,94.7728,65559.0
2025-05-22 10:05:00,94.94,95.11,94.91,95.05,46325.0,94.7928,94.9625,94.7628,94.9026,46325.0
2025-05-22 10:10:00,95.02,95.03,94.69,94.69,19573.0,94.8726,94.8826,94.5432,94.5432,19573.0
2025-05-22 10:15:00,94.71,94.81,94.71,94.81,24616.0,94.5631,94.663,94.5631,94.663,24616.0
2025-05-22 10:20:00,94.79,94.79,94.46,94.46,38524.0,94.643,94.643,94.3135,94.3135,38524.0
2025-05-22 10:25:00,94.48,94.56,94.4,94.45,13810.0,94.3335,94.4134,94.2536,94.3035,13810.0
2025-05-22 10:30:00,94.46,94.49,94.29,94.29,15569.0,94.3135,94.3435,94.1438,94.1438,15569.0
2025-05-22 10:35:00,94.31,94.31,94.13,94.15,24128.0,94.1637,94.1637,93.984,94.004,24128.0
2025-05-22 10:40:00,94.12,94.19,93.97,93.97,12256.0,93.974,94.0439,93.8243,93.8243,12256.0
2025-05-22 10:45:00,93.98,94.16,93.97,94.13,68196.0,93.8343,94.014,93.8243,93.984,68196.0
2025-05-22 10:50:00,94.13,94.23,94.08,94.1,10318.0,93.984,94.0839,93.9341,93.9541,10318.0
2025-05-22 10:55:00,94.07,94.35,94.05,94.34,24851.0,93.9241,94.2037,93.9041,94.1937,24851.0
2025-05-22 11:00:00,94.34,94.53,94.31,94.53,64773.0,94.1937,94.3834,94.1637,94.3834,64773.0
2025-05-22 11:05:00,94.53,94.75,94.52,94.71,8180.0,94.3834,94.6031,94.3734,94.5631,8180.0
2025-05-22 11:10:00,94.71,94.73,94.5,94.5,33951.0,94.5631,94.5831,94.3534,94.3534,33951.0
2025-05-22 11:15:00,94.49,94.5,94.34,94.42,11734.0,94.3435,94.3534,94.1937,94.2736,11734.0
2025-05-22 11:20:00,94.37,94.49,94.36,94.45,7765.0,94.2237,94.3435,94.2137,94.3035,7765.0
2025-05-22 11:25:00,94.47,94.58,94.41,94.46,17922.0,94.3235,94.4333,94.2636,94.3135,17922.0
2025-05-22 11:30:00,94.46,94.67,94.46,94.66,7078.0,94.3135,94.5232,94.3135,94.5132,7078.0
2025-05-22 11:35:00,94.68,94.82,94.66,94.78,12523.0,94.5332,94.673,94.5132,94.633,12523.0
2025-05-22 11:40:00,94.8,94.86,94.77,94.83,4054.0,94.653,94.7129,94.623,94.6829,4054.0
2025-05-22 11:45:00,94.88,94.95,94.76,94.79,16787.0,94.7329,94.8028,94.613,94.643,16787.0
2025-05-22 11:50:00,94.79,94.87,94.78,94.87,8320.0,94.643,94.7229,94.633,94.7229,8320.0
2025-05-22 11:55:00,94.85,94.87,94.72,94.81,7539.0,94.7029,94.7229,94.5731,94.663,7539.0
2025-05-22 12:00:00,94.81,94.89,94.76,94.87,6247.0,94.663,94.7428,94.613,94.7229,6247.0
2025-05-22 12:05:00,94.86,94.91,94.8,94.9,6322.0,94.7129,94.7628,94.653,94.7528,6322.0
2025-05-22 12:10:00,94.92,95.02,94.9,95.02,3800.0,94.7728,94.8726,94.7528,94.8726,3800.0
2025-05-22 12:15:00,94.99,95.06,94.99,94.99,4177.0,94.8427,94.9126,94.8427,94.8427,4177.0
2025-05-22 12:20:00,94.96,95.01,94.92,94.94,5456.0,94.8127,94.8627,94.7728,94.7928,5456.0
2025-05-22 12:25:00,94.93,94.95,94.88,94.88,3865.0,94.7828,94.8028,94.7329,94.7329,3865.0
2025-05-22 12:30:00,94.87,94.88,94.8,94.81,3943.0,94.7229,94.7329,94.653,94.663,3943.0
2025-05-22 12:35:00,94.82,94.85,94.77,94.8,6322.0,94.673,94.7029,94.623,94.653,6322.0
2025-05-22 12:40:00,94.79,94.81,94.76,94.78,2470.0,94.643,94.663,94.613,94.633,2470.0
2025-05-22 12:45:00,94.8,94.8,94.74,94.74,3512.0,94.653,94.653,94.5931,94.5931,3512.0
2025-05-22 12:50:00,94.73,94.76,94.68,94.73,12016.0,94.5831,94.613,94.5332,94.5831,12016.0
2025-05-22 12:55:00,94.72,94.72,94.57,94.59,9814.0,94.5731,94.5731,94.4233,94.4433,9814.0
2025-05-22 13:00:00,94.65,94.67,94.54,94.54,2161.0,94.5032,94.5232,94.3934,94.3934,2161.0
2025-05-22 13:05:00,94.51,94.57,94.48,94.51,18491.0,94.3634,94.4233,94.3335,94.3634,18491.0
2025-05-22 13:10:00,94.49,94.6,94.49,94.53,8302.0,94.3435,94.4533,94.3435,94.3834,8302.0
2025-05-22 13:15:00,94.56,94.7,94.56,94.66,7875.0,94.4134,94.5531,94.4134,94.5132,7875.0
2025-05-22 13:20:00,94.67,94.8,94.67,94.78,4687.0,94.5232,94.653,94.5232,94.633,4687.0
2025-05-22 13:25:00,94.8,94.8,94.71,94.75,5301.0,94.653,94.653,94.5631,94.6031,5301.0
2025-05-22 13:30:00,94.76,94.84,94.67,94.84,105785.0,94.613,94.6929,94.5232,94.6929,105785.0
2025-05-22 13:35:00,94.86,94.89,94.82,94.88,34005.0,94.7129,94.7428,94.673,94.7329,34005.0
2025-05-22 13:40:00,94.88,94.95,94.86,94.95,7140.0,94.7329,94.8028,94.7129,94.8028,7140.0
2025-05-22 13:45:00,94.96,94.97,94.85,94.92,14416.0,94.8127,94.8227,94.7029,94.7728,14416.0
2025-05-22 13:50:00,94.93,94.98,94.9,94.92,5604.0,94.7828,94.8327,94.7528,94.7728,5604.0
2025-05-22 13:55:00,94.91,95.01,94.9,94.96,25527.0,94.7628,94.8627,94.7528,94.8127,25527.0
2025-05-22 14:00:00,94.94,95.02,94.93,95.0,46762.0,94.7928,94.8726,94.7828,94.8527,46762.0
2025-05-22 14:05:00,95.0,95.1,94.96,95.09,9969.0,94.8527,94.9525,94.8127,94.9425,9969.0
2025-05-22 14:10:00,95.05,95.11,95.0,95.11,4698.0,94.9026,94.9625,94.8527,94.9625,4698.0
2025-05-22 14:15:00,95.11,95.18,95.06,95.16,9704.0,94.9625,95.0324,94.9126,95.0124,9704.0
2025-05-22 14:20:00,95.18,95.18,95.09,95.13,10023.0,95.0324,95.0324,94.9425,94.9825,10023.0
2025-05-22 14:25:00,95.15,95.15,95.08,95.13,16475.0,95.0024,95.0024,94.9326,94.9825,16475.0
2025-05-22 14:30:00,95.13,95.13,95.07,95.08,5276.0,94.9825,94.9825,94.9226,94.9326,5276.0
2025-05-22 14:35:00,95.08,95.11,95.0,95.0,14784.0,94.9326,94.9625,94.8527,94.8527,14784.0
2025-05-22 14:40:00,94.99,95.04,94.95,94.98,35569.0,94.8427,94.8926,94.8028,94.8327,35569.0
2025-05-22 14:45:00,95.0,95.06,95.0,95.02,4870.0,94.8527,94.9126,94.8527,94.8726,4870.0
2025-05-22 14:50:00,95.02,95.14,95.02,95.12,3025.0,94.8726,94.9925,94.8726,94.9725,3025.0
2025-05-22 14:55:00,95.18,95.26,95.18,95.23,50398.0,95.0324,95.1123,95.0324,95.0823,50398.0
2025-05-22 15:00:00,95.27,95.31,95.25,95.3,6600.0,95.1223,95.1622,95.1023,95.1522,6600.0
2025-05-22 15:05:00,95.28,95.29,95.24,95.24,6798.0,95.1322,95.1422,95.0923,95.0923,6798.0
2025-05-22 15:10:00,95.23,95.36,95.22,95.36,14186.0,95.0823,95.2121,95.0723,95.2121,14186.0
2025-05-22 15:15:00,95.35,95.42,95.32,95.41,17175.0,95.2021,95.272,95.1722,95.262,17175.0
2025-05-22 15:20:00,95.42,95.53,95.41,95.52,15949.0,95.272,95.3819,95.262,95.3719,15949.0
2025-05-22 15:25:00,95.53,95.63,95.53,95.59,14057.0,95.3819,95.4817,95.3819,95.4418,14057.0
2025-05-22 15:30:00,95.6,95.67,95.58,95.67,25119.0,95.4517,95.5216,95.4318,95.5216,25119.0
2025-05-22 15:35:00,95.66,95.66,95.56,95.6,22701.0,95.5117,95.5117,95.4118,95.4517,22701.0
2025-05-22 15:40:00,95.6,95.61,95.48,95.49,14181.0,95.4517,95.4617,95.3319,95.3419,14181.0
2025-05-22 15:45:00,95.48,95.5,95.38,95.42,23385.0,95.3319,95.3519,95.2321,95.272,23385.0
2025-05-22 15:50:00,95.42,95.49,95.38,95.38,54397.0,95.272,95.3419,95.2321,95.2321,54397.0
2025-05-22 15:55:00,95.37,95.39,95.09,95.17,196183.0,95.2221,95.2421,94.9425,95.0224,196183.0
2025-05-23 09:30:00,94.05,94.7,93.7,94.44,172990.0,93.9041,94.5531,93.5547,94.2935,172990.0
2025-05-23 09:35:00,94.47,94.57,94.27,94.39,61378.0,94.3235,94.4233,94.1238,94.2436,61378.0
2025-05-23 09:40:00,94.35,94.53,94.27,94.5,96809.0,94.2037,94.3834,94.1238,94.3534,96809.0
2025-05-23 09:45:00,94.54,94.72,94.41,94.68,102250.0,94.3934,94.5731,94.2636,94.5332,102250.0
2025-05-23 09:50:00,94.69,94.99,94.66,94.78,187480.0,94.5432,94.8427,94.5132,94.633,187480.0
2025-05-23 09:55:00,94.77,94.77,94.65,94.67,5888.0,94.623,94.623,94.5032,94.5232,5888.0
2025-05-23 10:00:00,94.68,94.88,94.65,94.84,39972.0,94.5332,94.7329,94.5032,94.6929,39972.0
2025-05-23 10:05:00,94.85,95.15,94.79,94.83,113735.0,94.7029,95.0024,94.643,94.6829,113735.0
2025-05-23 10:10:00,94.8,94.95,94.78,94.83,14077.0,94.653,94.8028,94.633,94.6829,14077.0
2025-05-23 10:15:00,94.84,94.84,94.51,94.51,56389.0,94.6929,94.6929,94.3634,94.3634,56389.0
2025-05-23 10:20:00,94.52,94.7,94.44,94.7,187023.0,94.3734,94.5531,94.2935,94.5531,187023.0
2025-05-23 10:25:00,94.69,94.74,94.49,94.57,27207.0,94.5432,94.5931,94.3435,94.4233,27207.0
2025-05-23 10:30:00,94.59,94.65,94.54,94.63,9144.0,94.4433,94.5032,94.3934,94.4832,9144.0
2025-05-23 10:35:00,94.65,94.7,94.47,94.51,15620.0,94.5032,94.5531,94.3235,94.3634,15620.0
2025-05-23 10:40:00,94.47,94.56,94.47,94.54,4711.0,94.3235,94.4134,94.3235,94.3934,4711.0
2025-05-23 10:45:00,94.51,94.58,94.45,94.49,6639.0,94.3634,94.4333,94.3035,94.3435,6639.0
2025-05-23 10:50:00,94.49,94.49,94.27,94.3,5490.0,94.3435,94.3435,94.1238,94.1538,5490.0
2025-05-23 10:55:00,94.29,94.31,94.16,94.18,5547.0,94.1438,94.1637,94.014,94.0339,5547.0
2025-05-23 11:00:00,94.23,94.5,94.23,94.45,44193.0,94.0839,94.3534,94.0839,94.3035,44193.0
2025-05-23 11:05:00,94.45,94.5,94.39,94.5,11134.0,94.3035,94.3534,94.2436,94.3534,11134.0
2025-05-23 11:10:00,94.52,94.52,94.31,94.41,8209.0,94.3734,94.3734,94.1637,94.2636,8209.0
2025-05-23 11:15:00,94.41,94.53,94.35,94.53,3666.0,94.2636,94.3834,94.2037,94.3834,3666.0
2025-05-23 11:20:00,94.58,94.69,94.58,94.63,5263.0,94.4333,94.5432,94.4333,94.4832,5263.0
2025-05-23 11:25:00,94.62,94.63,94.58,94.63,3705.0,94.4733,94.4832,94.4333,94.4832,3705.0
2025-05-23 11:30:00,94.62,94.8,94.62,94.8,4117.0,94.4733,94.653,94.4733,94.653,4117.0
2025-05-23 11:35:00,94.75,94.84,94.68,94.69,5113.0,94.6031,94.6929,94.5332,94.5432,5113.0
2025-05-23 11:40:00,94.7,94.77,94.7,94.75,2335.0,94.5531,94.623,94.5531,94.6031,2335.0
2025-05-23 11:45:00,94.73,94.76,94.68,94.73,3558.0,94.5831,94.613,94.5332,94.5831,3558.0
2025-05-23 11:50:00,94.73,94.73,94.48,94.53,3521.0,94.5831,94.5831,94.3335,94.3834,3521.0
2025-05-23 11:55:00,94.53,94.53,94.43,94.43,1601.0,94.3834,94.3834,94.2836,94.2836,1601.0
2025-05-23 12:00:00,94.46,94.58,94.42,94.43,15638.0,94.3135,94.4333,94.2736,94.2836,15638.0
2025-05-23 12:05:00,94.41,94.5,94.38,94.4,18783.0,94.2636,94.3534,94.2336,94.2536,18783.0
2025-05-23 12:10:00,94.41,94.41,94.33,94.37,1302.0,94.2636,94.2636,94.1837,94.2237,1302.0
2025-05-23 12:15:00,94.37,94.42,94.36,94.38,2526.0,94.2237,94.2736,94.2137,94.2336,2526.0
2025-05-23 12:20:00,94.38,94.53,94.38,94.5,1401.0,94.2336,94.3834,94.2336,94.3534,1401.0
2025-05-23 12:25:00,94.54,94.57,94.47,94.47,16988.0,94.3934,94.4233,94.3235,94.3235,16988.0
2025-05-23 12:30:00,94.45,94.46,94.37,94.38,1937.0,94.3035,94.3135,94.2237,94.2336,1937.0
2025-05-23 12:35:00,94.41,94.55,94.39,94.55,1102.0,94.2636,94.4034,94.2436,94.4034,1102.0
2025-05-23 12:40:00,94.5,94.53,94.48,94.53,2977.0,94.3534,94.3834,94.3335,94.3834,2977.0
2025-05-23 12:45:00,94.51,94.57,94.48,94.57,6186.0,94.3634,94.4233,94.3335,94.4233,6186.0
2025-05-23 12:50:00,94.6,94.61,94.53,94.61,4621.0,94.4533,94.4633,94.3834,94.4633,4621.0
2025-05-23 12:55:00,94.61,94.61,94.5,94.51,6270.0,94.4633,94.4633,94.3534,94.3634,6270.0
2025-05-23 13:00:00,94.5,94.6,94.48,94.58,17686.0,94.3534,94.4533,94.3335,94.4333,17686.0
2025-05-23 13:05:00,94.58,94.6,94.54,94.6,8270.0,94.4333,94.4533,94.3934,94.4533,8270.0
2025-05-23 13:10:00,94.59,94.69,94.59,94.66,13578.0,94.4433,94.5432,94.4433,94.5132,13578.0
2025-05-23 13:15:00,94.68,94.86,94.68,94.85,16758.0,94.5332,94.7129,94.5332,94.7029,16758.0
2025-05-23 13:20:00,94.83,94.85,94.77,94.83,7546.0,94.6829,94.7029,94.623,94.6829,7546.0
2025-05-23 13:25:00,94.82,94.9,94.81,94.89,4887.0,94.673,94.7528,94.663,94.7428,4887.0
2025-05-23 13:30:00,94.86,94.88,94.78,94.79,2334.0,94.7129,94.7329,94.633,94.643,2334.0
2025-05-23 13:35:00,94.79,94.83,94.75,94.82,4424.0,94.643,94.6829,94.6031,94.673,4424.0
2025-05-23 13:40:00,94.8,94.81,94.73,94.78,2908.0,94.653,94.663,94.5831,94.633,2908.0
2025-05-23 13:45:00,94.77,94.85,94.77,94.83,3176.0,94.623,94.7029,94.623,94.6829,3176.0
2025-05-23 13:50:00,94.85,94.93,94.83,94.85,6133.0,94.7029,94.7828,94.6829,94.7029,6133.0
2025-05-23 13:55:00,94.84,94.84,94.77,94.77,1020.0,94.6929,94.6929,94.623,94.623,1020.0
2025-05-23 14:00:00,94.81,94.87,94.81,94.86,4410.0,94.663,94.7229,94.663,94.7129,4410.0
2025-05-23 14:05:00,94.9,94.95,94.86,94.9,6413.0,94.7528,94.8028,94.7129,94.7528,6413.0
2025-05-23 14:10:00,94.89,95.03,94.88,95.02,11587.0,94.7428,94.8826,94.7329,94.8726,11587.0
2025-05-23 14:15:00,95.02,95.06,94.93,94.95,11282.0,94.8726,94.9126,94.7828,94.8028,11282.0
2025-05-23 14:20:00,94.91,94.96,94.81,94.91,13564.0,94.7628,94.8127,94.663,94.7628,13564.0
2025-05-23 14:25:00,94.9,94.91,94.85,94.85,3695.0,94.7528,94.7628,94.7029,94.7029,3695.0
2025-05-23 14:30:00,94.93,94.96,94.91,94.95,6299.0,94.7828,94.8127,94.7628,94.8028,6299.0
2025-05-23 14:35:00,94.96,95.03,94.95,94.95,9221.0,94.8127,94.8826,94.8028,94.8028,9221.0
2025-05-23 14:40:00,94.95,95.03,94.95,94.99,8338.0,94.8028,94.8826,94.8028,94.8427,8338.0
2025-05-23 14:45:00,95.0,95.02,94.91,95.0,7633.0,94.8527,94.8726,94.7628,94.8527,7633.0
2025-05-23 14:50:00,95.0,95.04,94.97,95.0,6472.0,94.8527,94.8926,94.8227,94.8527,6472.0
2025-05-23 14:55:00,94.98,95.03,94.96,94.97,9004.0,94.8327,94.8826,94.8127,94.8227,9004.0
2025-05-23 15:00:00,94.96,95.0,94.93,94.98,8497.0,94.8127,94.8527,94.7828,94.8327,8497.0
2025-05-23 15:05:00,94.97,95.06,94.97,95.05,7691.0,94.8227,94.9126,94.8227,94.9026,7691.0
2025-05-23 15:10:00,95.05,95.14,95.04,95.11,15907.0,94.9026,94.9925,94.8926,94.9625,15907.0
2025-05-23 15:15:00,95.09,95.09,94.98,94.99,6958.0,94.9425,94.9425,94.8327,94.8427,6958.0
2025-05-23 15:20:00,94.98,95.0,94.87,94.93,7386.0,94.8327,94.8527,94.7229,94.7828,7386.0
2025-05-23 15:25:00,94.93,94.94,94.85,94.92,9864.0,94.7828,94.7928,94.7029,94.7728,9864.0
2025-05-23 15:30:00,94.92,94.97,94.87,94.9,21818.0,94.7728,94.8227,94.7229,94.7528,21818.0
2025-05-23 15:35:00,94.9,95.0,94.87,95.0,24210.0,94.7528,94.8527,94.7229,94.8527,24210.0
2025-05-23 15:40:00,95.0,95.09,94.97,95.06,72280.0,94.8527,94.9425,94.8227,94.9126,72280.0
2025-05-23 15:45:00,95.06,95.07,94.81,94.84,48645.0,94.9126,94.9226,94.663,94.6929,48645.0
2025-05-23 15:50:00,94.84,94.86,94.66,94.68,33233.0,94.6929,94.7129,94.5132,94.5332,33233.0
2025-05-23 15:55:00,94.67,94.78,94.58,94.67,133311.0,94.5232,94.633,94.4333,94.5232,133311.0
2025-05-27 09:30:00,95.68,95.68,94.78,94.86,30797.0,95.5316,95.5316,94.633,94.7129,30797.0
2025-05-27 09:35:00,94.8,95.0,94.73,94.9,15095.0,94.653,94.8527,94.5831,94.7528,15095.0
2025-05-27 09:40:00,94.95,95.09,94.93,95.0,10124.0,94.8028,94.9425,94.7828,94.8527,10124.0
2025-05-27 09:45:00,95.03,95.1,94.83,94.93,18552.0,94.8826,94.9525,94.6829,94.7828,18552.0
2025-05-27 09:50:00,94.91,95.09,94.88,95.09,25662.0,94.7628,94.9425,94.7329,94.9425,25662.0
2025-05-27 09:55:00,95.1,95.23,95.08,95.15,107617.0,94.9525,95.0823,94.9326,95.0024,107617.0
2025-05-27 10:00:00,95.15,95.3,95.14,95.22,16074.0,95.0024,95.1522,94.9925,95.0723,16074.0
2025-05-27 10:05:00,95.24,95.28,95.16,95.19,29386.0,95.0923,95.1322,95.0124,95.0424,29386.0
2025-05-27 10:10:00,95.17,95.2,95.12,95.18,14217.0,95.0224,95.0524,94.9725,95.0324,14217.0
2025-05-27 10:15:00,95.17,95.42,95.16,95.4,32642.0,95.0224,95.272,95.0124,95.2521,32642.0
2025-05-27 10:20:00,95.42,95.64,95.42,95.59,25311.0,95.272,95.4917,95.272,95.4418,25311.0
2025-05-27 10:25:00,95.57,95.7,95.52,95.52,22070.0,95.4218,95.5516,95.3719,95.3719,22070.0
2025-05-27 10:30:00,95.53,95.6,95.48,95.6,21053.0,95.3819,95.4517,95.3319,95.4517,21053.0
2025-05-27 10:35:00,95.58,95.64,95.58,95.61,3899.0,95.4318,95.4917,95.4318,95.4617,3899.0
2025-05-27 10:40:00,95.61,95.72,95.61,95.69,3686.0,95.4617,95.5716,95.4617,95.5416,3686.0
2025-05-27 10:45:00,95.72,95.79,95.68,95.79,9114.0,95.5716,95.6414,95.5316,95.6414,9114.0
2025-05-27 10:50:00,95.77,95.89,95.77,95.89,8479.0,95.6215,95.7413,95.6215,95.7413,8479.0
2025-05-27 10:55:00,95.88,95.94,95.84,95.89,26178.0,95.7313,95.7912,95.6914,95.7413,26178.0
2025-05-27 11:00:00,95.9,95.95,95.87,95.92,5139.0,95.7513,95.8012,95.7213,95.7712,5139.0
2025-05-27 11:05:00,95.92,95.92,95.81,95.84,6920.0,95.7712,95.7712,95.6614,95.6914,6920.0
2025-05-27 11:10:00,95.83,95.88,95.78,95.88,17173.0,95.6814,95.7313,95.6315,95.7313,17173.0
2025-05-27 11:15:00,95.88,95.96,95.88,95.93,7475.0,95.7313,95.8112,95.7313,95.7812,7475.0
2025-05-27 11:20:00,95.94,96.02,95.88,96.01,13648.0,95.7912,95.8711,95.7313,95.8611,13648.0
2025-05-27 11:25:00,96.01,96.21,96.0,96.14,8349.0,95.8611,96.0608,95.8511,95.9909,8349.0
2025-05-27 11:30:00,96.12,96.13,96.01,96.03,6270.0,95.9709,95.9809,95.8611,95.8811,6270.0
2025-05-27 11:35:00,96.02,96.05,95.97,96.02,6429.0,95.8711,95.901,95.8212,95.8711,6429.0
2025-05-27 11:40:00,96.01,96.2,96.0,96.2,15179.0,95.8611,96.0508,95.8511,96.0508,15179.0
2025-05-27 11:45:00,96.19,96.19,96.07,96.07,8009.0,96.0408,96.0408,95.921,95.921,8009.0
2025-05-27 11:50:00,96.07,96.15,96.03,96.1,7866.0,95.921,96.0009,95.8811,95.951,7866.0
2025-05-27 11:55:00,96.09,96.14,96.03,96.05,7213.0,95.941,95.9909,95.8811,95.901,7213.0
2025-05-27 12:00:00,96.06,96.15,96.04,96.11,7645.0,95.911,96.0009,95.8911,95.961,7645.0
2025-05-27 12:05:00,96.13,96.13,96.04,96.09,5674.0,95.9809,95.9809,95.8911,95.941,5674.0
2025-05-27 12:10:00,96.1,96.2,96.08,96.2,4759.0,95.951,96.0508,95.931,96.0508,4759.0
2025-05-27 12:15:00,96.2,96.25,96.18,96.2,6491.0,96.0508,96.1007,96.0308,96.0508,6491.0
2025-05-27 12:20:00,96.21,96.3,96.21,96.29,9140.0,96.0608,96.1507,96.0608,96.1407,9140.0
2025-05-27 12:25:00,96.28,96.34,96.21,96.25,11903.0,96.1307,96.1906,96.0608,96.1007,11903.0
2025-05-27 12:30:00,96.25,96.4,96.22,96.38,23042.0,96.1007,96.2505,96.0708,96.2305,23042.0
2025-05-27 12:35:00,96.4,96.47,96.34,96.47,18312.0,96.2505,96.3204,96.1906,96.3204,18312.0
2025-05-27 12:40:00,96.5,96.56,96.45,96.46,8832.0,96.3503,96.4103,96.3004,96.3104,8832.0
2025-05-27 12:45:00,96.48,96.48,96.39,96.43,6366.0,96.3304,96.3304,96.2405,96.2805,6366.0
2025-05-27 12:50:00,96.43,96.52,96.43,96.43,6260.0,96.2805,96.3703,96.2805,96.2805,6260.0
2025-05-27 12:55:00,96.42,96.51,96.39,96.44,9055.0,96.2705,96.3603,96.2405,96.2904,9055.0
2025-05-27 13:00:00,96.45,96.51,96.44,96.49,6645.0,96.3004,96.3603,96.2904,96.3404,6645.0
2025-05-27 13:05:00,96.48,96.5,96.38,96.41,8744.0,96.3304,96.3503,96.2305,96.2605,8744.0
2025-05-27 13:10:00,96.4,96.4,96.32,96.33,12032.0,96.2505,96.2505,96.1706,96.1806,12032.0
2025-05-27 13:15:00,96.3,96.38,96.27,96.37,8872.0,96.1507,96.2305,96.1207,96.2205,8872.0
2025-05-27 13:20:00,96.38,96.46,96.38,96.46,4449.0,96.2305,96.3104,96.2305,96.3104,4449.0
2025-05-27 13:25:00,96.47,96.47,96.33,96.38,6191.0,96.3204,96.3204,96.1806,96.2305,6191.0
2025-05-27 13:30:00,96.38,96.43,96.36,96.42,7487.0,96.2305,96.2805,96.2106,96.2705,7487.0
2025-05-27 13:35:00,96.42,96.42,96.32,96.33,16416.0,96.2705,96.2705,96.1706,96.1806,16416.0
2025-05-27 13:40:00,96.33,96.36,96.29,96.33,8008.0,96.1806,96.2106,96.1407,96.1806,8008.0
2025-05-27 13:45:00,96.36,96.45,96.32,96.45,14101.0,96.2106,96.3004,96.1706,96.3004,14101.0
2025-05-27 13:50:00,96.45,96.49,96.44,96.46,6388.0,96.3004,96.3404,96.2904,96.3104,6388.0
2025-05-27 13:55:00,96.47,96.55,96.47,96.54,5510.0,96.3204,96.4003,96.3204,96.3903,5510.0
2025-05-27 14:00:00,96.54,96.57,96.5,96.51,8569.0,96.3903,96.4202,96.3503,96.3603,8569.0
2025-05-27 14:05:00,96.51,96.59,96.49,96.56,6704.0,96.3603,96.4402,96.3404,96.4103,6704.0
2025-05-27 14:10:00,96.56,96.69,96.56,96.69,8860.0,96.4103,96.5401,96.4103,96.5401,8860.0
2025-05-27 14:15:00,96.69,96.71,96.64,96.65,5139.0,96.5401,96.56,96.4901,96.5001,5139.0
2025-05-27 14:20:00,96.65,96.67,96.61,96.62,9756.0,96.5001,96.5201,96.4602,96.4702,9756.0
2025-05-27 14:25:00,96.61,96.65,96.58,96.6,15226.0,96.4602,96.5001,96.4302,96.4502,15226.0
2025-05-27 14:30:00,96.6,96.69,96.59,96.68,4709.0,96.4502,96.5401,96.4402,96.5301,4709.0
2025-05-27 14:35:00,96.68,96.73,96.68,96.72,3493.0,96.5301,96.58,96.5301,96.57,3493.0
2025-05-27 14:40:00,96.69,96.73,96.69,96.69,12737.0,96.5401,96.58,96.5401,96.5401,12737.0
2025-05-27 14:45:00,96.7,96.73,96.7,96.71,4529.0,96.55,96.58,96.55,96.56,4529.0
2025-05-27 14:50:00,96.71,96.75,96.67,96.68,8233.0,96.56,96.6,96.5201,96.5301,8233.0
2025-05-27 14:55:00,96.68,96.7,96.64,96.64,16706.0,96.5301,96.55,96.4901,96.4901,16706.0
2025-05-27 15:00:00,96.63,96.66,96.59,96.64,17228.0,96.4801,96.5101,96.4402,96.4901,17228.0
2025-05-27 15:05:00,96.63,96.65,96.54,96.56,12397.0,96.4801,96.5001,96.3903,96.4103,12397.0
2025-05-27 15:10:00,96.56,96.62,96.55,96.6,16175.0,96.4103,96.4702,96.4003,96.4502,16175.0
2025-05-27 15:15:00,96.6,96.67,96.58,96.65,14240.0,96.4502,96.5201,96.4302,96.5001,14240.0
2025-05-27 15:20:00,96.64,96.72,96.63,96.71,21893.0,96.4901,96.57,96.4801,96.56,21893.0
2025-05-27 15:25:00,96.7,96.7,96.54,96.54,23311.0,96.55,96.55,96.3903,96.3903,23311.0
2025-05-27 15:30:00,96.54,96.59,96.51,96.56,20011.0,96.3903,96.4402,96.3603,96.4103,20011.0
2025-05-27 15:35:00,96.56,96.61,96.51,96.57,19725.0,96.4103,96.4602,96.3603,96.4202,19725.0
2025-05-27 15:40:00,96.56,96.65,96.56,96.62,27237.0,96.4103,96.5001,96.4103,96.4702,27237.0
2025-05-27 15:45:00,96.61,96.62,96.49,96.51,37097.0,96.4602,96.4702,96.3404,96.3603,37097.0
2025-05-27 15:50:00,96.51,96.62,96.5,96.58,41319.0,96.3603,96.4702,96.3503,96.4302,41319.0
2025-05-27 15:55:00,96.57,96.73,96.55,96.72,118952.0,96.4202,96.58,96.4003,96.57,118952.0
2025-05-28 09:30:00,96.25,96.72,96.05,96.07,21663.0,96.1007,96.57,95.901,95.921,21663.0
2025-05-28 09:35:00,96.06,96.07,95.85,95.97,41993.0,95.911,95.921,95.7014,95.8212,41993.0
2025-05-28 09:40:00,95.96,95.96,95.74,95.8,7924.0,95.8112,95.8112,95.5915,95.6514,7924.0
2025-05-28 09:45:00,95.77,95.88,95.72,95.74,117617.0,95.6215,95.7313,95.5716,95.5915,117617.0
2025-05-28 09:50:00,95.74,95.76,95.5,95.51,36018.0,95.5915,95.6115,95.3519,95.3619,36018.0
2025-05-28 09:55:00,95.53,95.68,95.53,95.62,84051.0,95.3819,95.5316,95.3819,95.4717,84051.0
2025-05-28 10:00:00,95.58,95.7,95.51,95.65,11689.0,95.4318,95.5516,95.3619,95.5017,11689.0
2025-05-28 10:05:00,95.67,95.76,95.58,95.58,23772.0,95.5216,95.6115,95.4318,95.4318,23772.0
2025-05-28 10:10:00,95.54,95.58,95.42,95.43,20425.0,95.3918,95.4318,95.272,95.282,20425.0
2025-05-28 10:15:00,95.43,95.46,95.36,95.46,13638.0,95.282,95.312,95.2121,95.312,13638.0
2025-05-28 10:20:00,95.48,95.58,95.41,95.56,16540.0,95.3319,95.4318,95.262,95.4118,16540.0
2025-05-28 10:25:00,95.6,95.63,95.45,95.51,24536.0,95.4517,95.4817,95.302,95.3619,24536.0
2025-05-28 10:30:00,95.47,95.51,95.43,95.51,23775.0,95.3219,95.3619,95.282,95.3619,23775.0
2025-05-28 10:35:00,95.35,95.49,95.08,95.16,378426.0,95.2021,95.3419,94.9326,95.0124,378426.0
2025-05-28 10:40:00,95.17,95.25,95.15,95.18,24943.0,95.0224,95.1023,95.0024,95.0324,24943.0
2025-05-28 10:45:00,95.16,95.21,95.07,95.07,12797.0,95.0124,95.0623,94.9226,94.9226,12797.0
2025-05-28 10:50:00,95.08,95.08,94.97,94.98,25012.0,94.9326,94.9326,94.8227,94.8327,25012.0
2025-05-28 10:55:00,94.98,95.03,94.97,94.98,25516.0,94.8327,94.8826,94.8227,94.8327,25516.0
2025-05-28 11:00:00,94.95,95.07,94.91,95.06,76059.0,94.8028,94.9226,94.7628,94.9126,76059.0
2025-05-28 11:05:00,95.08,95.14,94.95,94.99,37595.0,94.9326,94.9925,94.8028,94.8427,37595.0
2025-05-28 11:10:00,94.98,94.98,94.87,94.9,22705.0,94.8327,94.8327,94.7229,94.7528,22705.0
2025-05-28 11:15:00,94.89,94.96,94.89,94.95,52317.0,94.7428,94.8127,94.7428,94.8028,52317.0
2025-05-28 11:20:00,94.97,94.99,94.83,94.83,28575.0,94.8227,94.8427,94.6829,94.6829,28575.0
2025-05-28 11:25:00,94.82,94.84,94.72,94.74,44755.0,94.673,94.6929,94.5731,94.5931,44755.0
2025-05-28 11:30:00,94.74,94.76,94.65,94.69,68945.0,94.5931,94.613,94.5032,94.5432,68945.0
2025-05-28 11:35:00,94.7,94.78,94.68,94.77,24544.0,94.5531,94.633,94.5332,94.623,24544.0
2025-05-28 11:40:00,94.77,94.77,94.58,94.59,55767.0,94.623,94.623,94.4333,94.4433,55767.0
2025-05-28 11:45:00,94.59,94.69,94.55,94.69,23797.0,94.4433,94.5432,94.4034,94.5432,23797.0
2025-05-28 11:50:00,94.71,94.76,94.7,94.76,8122.0,94.5631,94.613,94.5531,94.613,8122.0
2025-05-28 11:55:00,94.77,94.77,94.69,94.7,9642.0,94.623,94.623,94.5432,94.5531,9642.0
2025-05-28 12:00:00,94.72,94.85,94.72,94.84,8169.0,94.5731,94.7029,94.5731,94.6929,8169.0
2025-05-28 12:05:00,94.84,94.88,94.81,94.87,26984.0,94.6929,94.7329,94.663,94.7229,26984.0
2025-05-28 12:10:00,94.85,94.86,94.76,94.76,13433.0,94.7029,94.7129,94.613,94.613,13433.0
2025-05-28 12:15:00,94.77,94.82,94.77,94.8,4434.0,94.623,94.673,94.623,94.653,4434.0
2025-05-28 12:20:00,94.81,94.81,94.63,94.64,27331.0,94.663,94.663,94.4832,94.4932,27331.0
2025-05-28 12:25:00,94.65,94.81,94.65,94.76,111294.0,94.5032,94.663,94.5032,94.613,111294.0
2025-05-28 12:30:00,94.75,94.75,94.67,94.71,4670.0,94.6031,94.6031,94.5232,94.5631,4670.0
2025-05-28 12:35:00,94.72,94.79,94.71,94.78,9538.0,94.5731,94.643,94.5631,94.633,9538.0
2025-05-28 12:40:00,94.78,94.87,94.76,94.85,4519.0,94.633,94.7229,94.613,94.7029,4519.0
2025-05-28 12:45:00,94.86,94.91,94.83,94.89,9504.0,94.7129,94.7628,94.6829,94.7428,9504.0
2025-05-28 12:50:00,94.9,94.95,94.84,94.9,18497.0,94.7528,94.8028,94.6929,94.7528,18497.0
2025-05-28 12:55:00,94.9,94.94,94.87,94.92,15322.0,94.7528,94.7928,94.7229,94.7728,15322.0
2025-05-28 13:00:00,94.92,95.02,94.85,95.02,18044.0,94.7728,94.8726,94.7029,94.8726,18044.0
2025-05-28 13:05:00,95.01,95.05,95.0,95.01,14387.0,94.8627,94.9026,94.8527,94.8627,14387.0
2025-05-28 13:10:00,95.02,95.06,94.97,94.99,6427.0,94.8726,94.9126,94.8227,94.8427,6427.0
2025-05-28 13:15:00,95.0,95.11,95.0,95.07,13998.0,94.8527,94.9625,94.8527,94.9226,13998.0
2025-05-28 13:20:00,95.06,95.07,94.95,94.95,19940.0,94.9126,94.9226,94.8028,94.8028,19940.0
2025-05-28 13:25:00,94.98,94.99,94.86,94.87,112215.0,94.8327,94.8427,94.7129,94.7229,112215.0
2025-05-28 13:30:00,94.87,94.89,94.81,94.81,43554.0,94.7229,94.7428,94.663,94.663,43554.0
2025-05-28 13:35:00,94.8,94.89,94.79,94.81,8410.0,94.653,94.7428,94.643,94.663,8410.0
2025-05-28 13:40:00,94.82,94.84,94.78,94.84,17672.0,94.673,94.6929,94.633,94.6929,17672.0
2025-05-28 13:45:00,94.84,94.84,94.74,94.79,45441.0,94.6929,94.6929,94.5931,94.643,45441.0
2025-05-28 13:50:00,94.78,94.78,94.7,94.75,18326.0,94.633,94.633,94.5531,94.6031,18326.0
2025-05-28 13:55:00,94.74,94.77,94.69,94.73,10806.0,94.5931,94.623,94.5432,94.5831,10806.0
2025-05-28 14:00:00,94.74,94.88,94.74,94.87,8671.0,94.5931,94.7329,94.5931,94.7229,8671.0
2025-05-28 14:05:00,94.89,94.89,94.76,94.76,6426.0,94.7428,94.7428,94.613,94.613,6426.0
2025-05-28 14:10:00,94.77,94.85,94.77,94.85,6657.0,94.623,94.7029,94.623,94.7029,6657.0
2025-05-28 14:15:00,94.83,94.87,94.81,94.82,3585.0,94.6829,94.7229,94.663,94.673,3585.0
2025-05-28 14:20:00,94.81,94.85,94.79,94.82,14977.0,94.663,94.7029,94.643,94.673,14977.0
2025-05-28 14:25:00,94.8,94.86,94.8,94.84,10191.0,94.653,94.7129,94.653,94.6929,10191.0
2025-05-28 14:30:00,94.85,94.9,94.8,94.82,9907.0,94.7029,94.7528,94.653,94.673,9907.0
2025-05-28 14:35:00,94.81,94.84,94.77,94.78,2900.0,94.663,94.6929,94.623,94.633,2900.0
2025-05-28 14:40:00,94.76,94.79,94.74,94.74,8318.0,94.613,94.643,94.5931,94.5931,8318.0
2025-05-28 14:45:00,94.75,94.78,94.73,94.77,5867.0,94.6031,94.633,94.5831,94.623,5867.0
2025-05-28 14:50:00,94.75,94.75,94.39,94.48,51169.0,94.6031,94.6031,94.2436,94.3335,51169.0
2025-05-28 14:55:00,94.48,94.65,94.47,94.63,16098.0,94.3335,94.5032,94.3235,94.4832,16098.0
2025-05-28 15:00:00,94.62,94.69,94.59,94.65,21140.0,94.4733,94.5432,94.4433,94.5032,21140.0
2025-05-28 15:05:00,94.64,94.74,94.63,94.69,11478.0,94.4932,94.5931,94.4832,94.5432,11478.0
2025-05-28 15:10:00,94.7,94.78,94.63,94.66,30900.0,94.5531,94.633,94.4832,94.5132,30900.0
2025-05-28 15:15:00,94.72,94.72,94.57,94.62,19959.0,94.5731,94.5731,94.4233,94.4733,19959.0
2025-05-28 15:20:00,94.61,94.65,94.49,94.54,15699.0,94.4633,94.5032,94.3435,94.3934,15699.0
2025-05-28 15:25:00,94.54,94.54,94.44,94.47,10886.0,94.3934,94.3934,94.2935,94.3235,10886.0
2025-05-28 15:30:00,94.47,94.52,94.43,94.51,17539.0,94.3235,94.3734,94.2836,94.3634,17539.0
2025-05-28 15:35:00,94.51,94.51,94.42,94.45,16218.0,94.3634,94.3634,94.2736,94.3035,16218.0
2025-05-28 15:40:00,94.44,94.53,94.41,94.49,29165.0,94.2935,94.3834,94.2636,94.3435,29165.0
2025-05-28 15:45:00,94.49,94.61,94.44,94.56,150062.0,94.3435,94.4633,94.2935,94.4134,150062.0
2025-05-28 15:50:00,94.54,94.54,94.32,94.34,56481.0,94.3934,94.3934,94.1737,94.1937,56481.0
2025-05-28 15:55:00,94.33,94.35,94.17,94.28,297534.0,94.1837,94.2037,94.024,94.1338,297534.0
2025-05-29 09:30:00,95.29,95.32,94.65,94.87,17771.0,95.1422,95.1722,94.5032,94.7229,17771.0
2025-05-29 09:35:00,94.95,95.24,94.88,94.96,59222.0,94.8028,95.0923,94.7329,94.8127,59222.0
2025-05-29 09:40:00,94.99,95.05,94.88,94.91,21245.0,94.8427,94.9026,94.7329,94.7628,21245.0
2025-05-29 09:45:00,94.92,94.92,94.59,94.6,28788.0,94.7728,94.7728,94.4433,94.4533,28788.0
2025-05-29 09:50:00,94.59,95.04,94.59,95.01,60699.0,94.4433,94.8926,94.4433,94.8627,60699.0
2025-05-29 09:55:00,95.05,95.05,94.79,94.8,14873.0,94.9026,94.9026,94.643,94.653,14873.0
2025-05-29 10:00:00,94.85,94.92,94.62,94.67,17742.0,94.7029,94.7728,94.4733,94.5232,17742.0
2025-05-29 10:05:00,94.65,94.65,94.31,94.38,22636.0,94.5032,94.5032,94.1637,94.2336,22636.0
2025-05-29 10:10:00,94.45,94.61,94.36,94.61,13287.0,94.3035,94.4633,94.2137,94.4633,13287.0
2025-05-29 10:15:00,94.61,94.62,94.35,94.35,7052.0,94.4633,94.4733,94.2037,94.2037,7052.0
2025-05-29 10:20:00,94.35,94.35,94.19,94.21,28493.0,94.2037,94.2037,94.0439,94.0639,28493.0
2025-05-29 10:25:00,94.24,94.4,94.24,94.35,25668.0,94.0939,94.2536,94.0939,94.2037,25668.0
2025-05-29 10:30:00,94.33,94.4,94.02,94.02,15719.0,94.1837,94.2536,93.8742,93.8742,15719.0
2025-05-29 10:35:00,94.01,94.17,94.01,94.15,7719.0,93.8642,94.024,93.8642,94.004,7719.0
2025-05-29 10:40:00,94.15,94.17,93.99,94.15,15495.0,94.004,94.024,93.8442,94.004,15495.0
2025-05-29 10:45:00,94.16,94.29,94.13,94.15,19194.0,94.014,94.1438,93.984,94.004,19194.0
2025-05-29 10:50:00,94.15,94.17,94.03,94.14,12303.0,94.004,94.024,93.8842,93.994,12303.0
2025-05-29 10:55:00,94.13,94.35,94.13,94.33,19834.0,93.984,94.2037,93.984,94.1837,19834.0
2025-05-29 11:00:00,94.33,94.44,94.18,94.22,14827.0,94.1837,94.2935,94.0339,94.0739,14827.0
2025-05-29 11:05:00,94.24,94.28,94.16,94.2,8260.0,94.0939,94.1338,94.014,94.0539,8260.0
2025-05-29 11:10:00,94.18,94.36,94.18,94.27,9880.0,94.0339,94.2137,94.0339,94.1238,9880.0
2025-05-29 11:15:00,94.27,94.36,94.23,94.29,9766.0,94.1238,94.2137,94.0839,94.1438,9766.0
2025-05-29 11:20:00,94.29,94.51,94.26,94.47,24908.0,94.1438,94.3634,94.1138,94.3235,24908.0
2025-05-29 11:25:00,94.48,94.56,94.48,94.48,6053.0,94.3335,94.4134,94.3335,94.3335,6053.0
2025-05-29 11:30:00,94.49,94.52,94.19,94.26,16762.0,94.3435,94.3734,94.0439,94.1138,16762.0
2025-05-29 11:35:00,94.25,94.34,94.12,94.14,16742.0,94.1038,94.1937,93.974,93.994,16742.0
2025-05-29 11:40:00,94.15,94.29,94.13,94.22,19100.0,94.004,94.1438,93.984,94.0739,19100.0
2025-05-29 11:45:00,94.21,94.23,94.1,94.1,7440.0,94.0639,94.0839,93.9541,93.9541,7440.0
2025-05-29 11:50:00,94.12,94.31,94.12,94.14,12980.0,93.974,94.1637,93.974,93.994,12980.0
2025-05-29 11:55:00,94.13,94.16,93.75,93.84,41289.0,93.984,94.014,93.6046,93.6945,41289.0
2025-05-29 12:00:00,93.83,94.02,93.67,93.96,22164.0,93.6845,93.8742,93.5247,93.8143,22164.0
2025-05-29 12:05:00,93.97,94.09,93.93,94.06,6430.0,93.8243,93.9441,93.7843,93.9141,6430.0
2025-05-29 12:10:00,94.05,94.22,94.05,94.21,10375.0,93.9041,94.0739,93.9041,94.0639,10375.0
2025-05-29 12:15:00,94.22,94.38,94.21,94.38,20898.0,94.0739,94.2336,94.0639,94.2336,20898.0
2025-05-29 12:20:00,94.36,94.41,94.26,94.26,9526.0,94.2137,94.2636,94.1138,94.1138,9526.0
2025-05-29 12:25:00,94.28,94.28,94.17,94.24,11352.0,94.1338,94.1338,94.024,94.0939,11352.0
2025-05-29 12:30:00,94.23,94.34,94.23,94.31,23844.0,94.0839,94.1937,94.0839,94.1637,23844.0
2025-05-29 12:35:00,94.32,94.33,94.24,94.3,15557.0,94.1737,94.1837,94.0939,94.1538,15557.0
2025-05-29 12:40:00,94.36,94.47,94.35,94.47,23635.0,94.2137,94.3235,94.2037,94.3235,23635.0
2025-05-29 12:45:00,94.47,94.48,94.35,94.37,9402.0,94.3235,94.3335,94.2037,94.2237,9402.0
2025-05-29 12:50:00,94.34,94.37,94.29,94.36,2950.0,94.1937,94.2237,94.1438,94.2137,2950.0
2025-05-29 12:55:00,94.39,94.55,94.36,94.45,7975.0,94.2436,94.4034,94.2137,94.3035,7975.0
2025-05-29 13:00:00,94.47,94.61,94.46,94.55,15973.0,94.3235,94.4633,94.3135,94.4034,15973.0
2025-05-29 13:05:00,94.58,94.6,94.52,94.55,6049.0,94.4333,94.4533,94.3734,94.4034,6049.0
2025-05-29 13:10:00,94.53,94.6,94.53,94.54,2900.0,94.3834,94.4533,94.3834,94.3934,2900.0
2025-05-29 13:15:00,94.56,94.56,94.43,94.44,7753.0,94.4134,94.4134,94.2836,94.2935,7753.0
2025-05-29 13:20:00,94.45,94.56,94.42,94.47,4959.0,94.3035,94.4134,94.2736,94.3235,4959.0
2025-05-29 13:25:00,94.46,94.48,94.4,94.47,12781.0,94.3135,94.3335,94.2536,94.3235,12781.0
2025-05-29 13:30:00,94.44,94.62,94.44,94.54,15732.0,94.2935,94.4733,94.2935,94.3934,15732.0
2025-05-29 13:35:00,94.62,94.66,94.57,94.63,6674.0,94.4733,94.5132,94.4233,94.4832,6674.0
2025-05-29 13:40:00,94.61,94.69,94.59,94.59,4770.0,94.4633,94.5432,94.4433,94.4433,4770.0
2025-05-29 13:45:00,94.59,94.65,94.49,94.5,9740.0,94.4433,94.5032,94.3435,94.3534,9740.0
2025-05-29 13:50:00,94.51,94.55,94.47,94.48,8232.0,94.3634,94.4034,94.3235,94.3335,8232.0
2025-05-29 13:55:00,94.48,94.55,94.43,94.45,37276.0,94.3335,94.4034,94.2836,94.3035,37276.0
2025-05-29 14:00:00,94.47,94.56,94.46,94.54,15775.0,94.3235,94.4134,94.3135,94.3934,15775.0
2025-05-29 14:05:00,94.55,94.61,94.46,94.48,9218.0,94.4034,94.4633,94.3135,94.3335,9218.0
2025-05-29 14:10:00,94.51,94.54,94.48,94.53,7423.0,94.3634,94.3934,94.3335,94.3834,7423.0
2025-05-29 14:15:00,94.52,94.52,94.36,94.4,18754.0,94.3734,94.3734,94.2137,94.2536,18754.0
2025-05-29 14:20:00,94.36,94.47,94.36,94.44,4068.0,94.2137,94.3235,94.2137,94.2935,4068.0
2025-05-29 14:25:00,94.42,94.47,94.37,94.45,8348.0,94.2736,94.3235,94.2237,94.3035,8348.0
2025-05-29 14:30:00,94.47,94.6,94.46,94.59,14933.0,94.3235,94.4533,94.3135,94.4433,14933.0
2025-05-29 14:35:00,94.59,94.69,94.59,94.67,9004.0,94.4433,94.5432,94.4433,94.5232,9004.0
2025-05-29 14:40:00,94.67,94.71,94.61,94.68,3813.0,94.5232,94.5631,94.4633,94.5332,3813.0
2025-05-29 14:45:00,94.68,94.79,94.67,94.75,29420.0,94.5332,94.643,94.5232,94.6031,29420.0
2025-05-29 14:50:00,94.76,94.77,94.73,94.73,21751.0,94.613,94.623,94.5831,94.5831,21751.0
2025-05-29 14:55:00,94.74,94.81,94.63,94.69,31298.0,94.5931,94.663,94.4832,94.5432,31298.0
2025-05-29 15:00:00,94.68,94.8,94.68,94.79,8108.0,94.5332,94.653,94.5332,94.643,8108.0
2025-05-29 15:05:00,94.79,94.85,94.7,94.72,22231.0,94.643,94.7029,94.5531,94.5731,22231.0
2025-05-29 15:10:00,94.75,94.77,94.68,94.71,5689.0,94.6031,94.623,94.5332,94.5631,5689.0
2025-05-29 15:15:00,94.71,94.81,94.71,94.77,17241.0,94.5631,94.663,94.5631,94.623,17241.0
2025-05-29 15:20:00,94.77,94.88,94.76,94.84,3673.0,94.623,94.7329,94.613,94.6929,3673.0
2025-05-29 15:25:00,94.81,94.81,94.74,94.74,2711.0,94.663,94.663,94.5931,94.5931,2711.0
2025-05-29 15:30:00,94.73,94.87,94.73,94.83,38011.0,94.5831,94.7229,94.5831,94.6829,38011.0
2025-05-29 15:35:00,94.82,94.86,94.77,94.79,14715.0,94.673,94.7129,94.623,94.643,14715.0
2025-05-29 15:40:00,94.8,94.83,94.73,94.76,16378.0,94.653,94.6829,94.5831,94.613,16378.0
2025-05-29 15:45:00,94.75,94.81,94.71,94.74,33647.0,94.6031,94.663,94.5631,94.5931,33647.0
2025-05-29 15:50:00,94.75,94.88,94.73,94.8,107032.0,94.6031,94.7329,94.5831,94.653,107032.0
2025-05-29 15:55:00,94.81,94.94,94.75,94.92,202485.0,94.663,94.7928,94.6031,94.7728,202485.0
2025-05-30 09:30:00,94.6,94.88,94.16,94.26,4910.0,94.4533,94.7329,94.014,94.1138,4910.0
2025-05-30 09:35:00,94.24,94.4,94.14,94.32,5919.0,94.0939,94.2536,93.994,94.1737,5919.0
2025-05-30 09:40:00,94.31,94.47,94.24,94.24,21817.0,94.1637,94.3235,94.0939,94.0939,21817.0
2025-05-30 09:45:00,94.23,94.42,94.18,94.19,20237.0,94.0839,94.2736,94.0339,94.0439,20237.0
2025-05-30 09:50:00,94.2,94.4,94.19,94.4,8759.0,94.0539,94.2536,94.0439,94.2536,8759.0
2025-05-30 09:55:00,94.37,94.46,94.26,94.29,31422.0,94.2237,94.3135,94.1138,94.1438,31422.0
2025-05-30 10:00:00,94.35,94.44,94.27,94.28,4608.0,94.2037,94.2935,94.1238,94.1338,4608.0
2025-05-30 10:05:00,94.35,94.48,94.33,94.44,28174.0,94.2037,94.3335,94.1837,94.2935,28174.0
2025-05-30 10:10:00,94.47,94.51,94.42,94.45,5533.0,94.3235,94.3634,94.2736,94.3035,5533.0
2025-05-30 10:15:00,94.46,94.5,94.43,94.45,2905.0,94.3135,94.3534,94.2836,94.3035,2905.0
2025-05-30 10:20:00,94.53,94.54,94.37,94.53,16117.0,94.3834,94.3934,94.2237,94.3834,16117.0
2025-05-30 10:25:00,94.52,94.63,94.49,94.55,5640.0,94.3734,94.4832,94.3435,94.4034,5640.0
2025-05-30 10:30:00,94.53,94.57,94.45,94.45,8473.0,94.3834,94.4233,94.3035,94.3035,8473.0
2025-05-30 10:35:00,94.45,94.59,94.45,94.56,2668.0,94.3035,94.4433,94.3035,94.4134,2668.0
2025-05-30 10:40:00,94.55,94.55,94.35,94.36,20000.0,94.4034,94.4034,94.2037,94.2137,20000.0
2025-05-30 10:45:00,94.36,94.36,94.24,94.27,11585.0,94.2137,94.2137,94.0939,94.1238,11585.0
2025-05-30 10:50:00,94.23,94.25,94.15,94.22,11473.0,94.0839,94.1038,94.004,94.0739,11473.0
2025-05-30 10:55:00,94.22,94.37,94.22,94.3,10859.0,94.0739,94.2237,94.0739,94.1538,10859.0
2025-05-30 11:00:00,94.28,94.33,94.26,94.33,2900.0,94.1338,94.1837,94.1138,94.1837,2900.0
2025-05-30 11:05:00,94.33,94.35,94.23,94.25,9739.0,94.1837,94.2037,94.0839,94.1038,9739.0
2025-05-30 11:10:00,94.19,94.27,94.14,94.24,5627.0,94.0439,94.1238,93.994,94.0939,5627.0
2025-05-30 11:15:00,94.22,94.25,94.15,94.16,4672.0,94.0739,94.1038,94.004,94.014,4672.0
2025-05-30 11:20:00,94.18,94.25,94.16,94.2,28703.0,94.0339,94.1038,94.014,94.0539,28703.0
2025-05-30 11:25:00,94.19,94.35,94.17,94.32,15937.0,94.0439,94.2037,94.024,94.1737,15937.0
2025-05-30 11:30:00,94.3,94.31,94.02,94.08,22487.0,94.1538,94.1637,93.8742,93.9341,22487.0
2025-05-30 11:35:00,94.06,94.06,93.94,93.95,5682.0,93.9141,93.9141,93.7943,93.8043,5682.0
2025-05-30 11:40:00,93.96,93.99,93.89,93.89,9191.0,93.8143,93.8442,93.7444,93.7444,9191.0
2025-05-30 11:45:00,93.9,94.05,93.86,94.05,8075.0,93.7544,93.9041,93.7144,93.9041,8075.0
2025-05-30 11:50:00,94.07,94.09,94.0,94.08,6607.0,93.9241,93.9441,93.8542,93.9341,6607.0
2025-05-30 11:55:00,94.07,94.17,94.07,94.1,9197.0,93.9241,94.024,93.9241,93.9541,9197.0
2025-05-30 12:00:00,94.09,94.13,94.05,94.09,5460.0,93.9441,93.984,93.9041,93.9441,5460.0
2025-05-30 12:05:00,94.09,94.3,94.09,94.3,5650.0,93.9441,94.1538,93.9441,94.1538,5650.0
2025-05-30 12:10:00,94.31,94.36,94.29,94.29,2837.0,94.1637,94.2137,94.1438,94.1438,2837.0
2025-05-30 12:15:00,94.33,94.33,94.12,94.21,14800.0,94.1837,94.1837,93.974,94.0639,14800.0
2025-05-30 12:20:00,94.19,94.23,94.11,94.15,10381.0,94.0439,94.0839,93.9641,94.004,10381.0
2025-05-30 12:25:00,94.16,94.19,93.87,93.91,50121.0,94.014,94.0439,93.7244,93.7644,50121.0
2025-05-30 12:30:00,93.93,93.93,93.61,93.74,48329.0,93.7843,93.7843,93.4648,93.5946,48329.0
2025-05-30 12:35:00,93.74,93.99,93.64,93.98,49103.0,93.5946,93.8442,93.4948,93.8343,49103.0
2025-05-30 12:40:00,93.98,94.06,93.82,93.85,21885.0,93.8343,93.9141,93.6745,93.7045,21885.0
2025-05-30 12:45:00,93.86,93.88,93.77,93.87,24726.0,93.7144,93.7344,93.6246,93.7244,24726.0
2025-05-30 12:50:00,93.85,93.89,93.82,93.86,8141.0,93.7045,93.7444,93.6745,93.7144,8141.0
2025-05-30 12:55:00,93.85,93.87,93.78,93.81,23075.0,93.7045,93.7244,93.6346,93.6645,23075.0
2025-05-30 13:00:00,93.81,93.92,93.77,93.92,24694.0,93.6645,93.7743,93.6246,93.7743,24694.0
2025-05-30 13:05:00,93.94,94.08,93.92,94.05,13802.0,93.7943,93.9341,93.7743,93.9041,13802.0
2025-05-30 13:10:00,94.04,94.05,93.96,94.0,13510.0,93.8942,93.9041,93.8143,93.8542,13510.0
2025-05-30 13:15:00,94.01,94.13,93.97,94.11,20006.0,93.8642,93.984,93.8243,93.9641,20006.0
2025-05-30 13:20:00,94.12,94.12,94.01,94.08,10575.0,93.974,93.974,93.8642,93.9341,10575.0
2025-05-30 13:25:00,94.1,94.11,94.02,94.09,7999.0,93.9541,93.9641,93.8742,93.9441,7999.0
2025-05-30 13:30:00,94.1,94.19,94.08,94.16,4571.0,93.9541,94.0439,93.9341,94.014,4571.0
2025-05-30 13:35:00,94.17,94.21,94.11,94.16,4458.0,94.024,94.0639,93.9641,94.014,4458.0
2025-05-30 13:40:00,94.18,94.21,94.09,94.09,8100.0,94.0339,94.0639,93.9441,93.9441,8100.0
2025-05-30 13:45:00,94.07,94.13,94.06,94.13,6758.0,93.9241,93.984,93.9141,93.984,6758.0
2025-05-30 13:50:00,94.13,94.25,94.12,94.23,18220.0,93.984,94.1038,93.974,94.0839,18220.0
2025-05-30 13:55:00,94.22,94.22,94.08,94.08,8907.0,94.0739,94.0739,93.9341,93.9341,8907.0
2025-05-30 14:00:00,94.09,94.22,94.09,94.21,11887.0,93.9441,94.0739,93.9441,94.0639,11887.0
2025-05-30 14:05:00,94.18,94.3,94.17,94.28,4265.0,94.0339,94.1538,94.024,94.1338,4265.0
2025-05-30 14:10:00,94.3,94.33,94.25,94.28,4874.0,94.1538,94.1837,94.1038,94.1338,4874.0
2025-05-30 14:15:00,94.28,94.34,94.19,94.33,38472.0,94.1338,94.1937,94.0439,94.1837,38472.0
2025-05-30 14:20:00,94.32,94.34,94.26,94.3,5120.0,94.1737,94.1937,94.1138,94.1538,5120.0
2025-05-30 14:25:00,94.3,94.4,94.3,94.36,11274.0,94.1538,94.2536,94.1538,94.2137,11274.0
2025-05-30 14:30:00,94.36,94.39,94.25,94.25,10808.0,94.2137,94.2436,94.1038,94.1038,10808.0
2025-05-30 14:35:00,94.29,94.34,94.28,94.28,11257.0,94.1438,94.1937,94.1338,94.1338,11257.0
2025-05-30 14:40:00,94.3,94.32,94.2,94.24,19671.0,94.1538,94.1737,94.0539,94.0939,19671.0
2025-05-30 14:45:00,94.25,94.32,94.23,94.29,16929.0,94.1038,94.1737,94.0839,94.1438,16929.0
2025-05-30 14:50:00,94.29,94.4,94.28,94.34,37656.0,94.1438,94.2536,94.1338,94.1937,37656.0
2025-05-30 14:55:00,94.34,94.44,94.33,94.41,28365.0,94.1937,94.2935,94.1837,94.2636,28365.0
2025-05-30 15:00:00,94.4,94.54,94.39,94.51,21038.0,94.2536,94.3934,94.2436,94.3634,21038.0
2025-05-30 15:05:00,94.5,94.55,94.46,94.47,43357.0,94.3534,94.4034,94.3135,94.3235,43357.0
2025-05-30 15:10:00,94.46,94.52,94.43,94.5,44249.0,94.3135,94.3734,94.2836,94.3534,44249.0
2025-05-30 15:15:00,94.52,94.61,94.49,94.57,36673.0,94.3734,94.4633,94.3435,94.4233,36673.0
2025-05-30 15:20:00,94.57,94.6,94.44,94.52,178182.0,94.4233,94.4533,94.2935,94.3734,178182.0
2025-05-30 15:25:00,94.52,94.63,94.52,94.63,36017.0,94.3734,94.4832,94.3734,94.4832,36017.0
2025-05-30 15:30:00,94.61,94.66,94.55,94.66,28638.0,94.4633,94.5132,94.4034,94.5132,28638.0
2025-05-30 15:35:00,94.65,94.71,94.52,94.56,45171.0,94.5032,94.5631,94.3734,94.4134,45171.0
2025-05-30 15:40:00,94.55,94.55,94.38,94.48,38073.0,94.4034,94.4034,94.2336,94.3335,38073.0
2025-05-30 15:45:00,94.48,94.5,94.38,94.38,49128.0,94.3335,94.3534,94.2336,94.2336,49128.0
2025-05-30 15:50:00,94.37,94.46,94.29,94.29,63743.0,94.2237,94.3135,94.1438,94.1438,63743.0
2025-05-30 15:55:00,94.29,94.46,94.22,94.23,225682.0,94.1438,94.3135,94.0739,94.0839,225682.0
2025-06-02 09:30:00,93.74,93.74,93.09,93.16,115794.0,93.5946,93.5946,92.9456,93.0155,115794.0
2025-06-02 09:35:00,93.12,93.13,92.73,92.82,31771.0,92.9756,92.9856,92.5862,92.6761,31771.0
2025-06-02 09:40:00,92.76,92.82,92.68,92.68,18146.0,92.6161,92.6761,92.5363,92.5363,18146.0
2025-06-02 09:45:00,92.69,92.72,92.38,92.5,21607.0,92.5463,92.5762,92.2367,92.3566,21607.0
2025-06-02 09:50:00,92.49,92.49,92.11,92.22,25051.0,92.3466,92.3466,91.9672,92.077,25051.0
2025-06-02 09:55:00,92.22,92.24,92.09,92.14,34382.0,92.077,92.097,91.9472,91.9971,34382.0
2025-06-02 10:00:00,92.11,92.12,91.82,91.98,25643.0,91.9672,91.9771,91.6776,91.8374,25643.0
2025-06-02 10:05:00,91.98,92.1,91.84,91.85,15470.0,91.8374,91.9572,91.6976,91.7076,15470.0
2025-06-02 10:10:00,91.84,92.06,91.81,92.0,17902.0,91.6976,91.9172,91.6676,91.8573,17902.0
2025-06-02 10:15:00,91.97,92.09,91.74,91.76,15813.0,91.8274,91.9472,91.5977,91.6177,15813.0
2025-06-02 10:20:00,91.74,92.02,91.74,91.87,27835.0,91.5977,91.8773,91.5977,91.7275,27835.0
2025-06-02 10:25:00,91.87,92.0,91.84,91.95,15282.0,91.7275,91.8573,91.6976,91.8074,15282.0
2025-06-02 10:30:00,91.96,91.98,91.77,91.97,172189.0,91.8174,91.8374,91.6277,91.8274,172189.0
2025-06-02 10:35:00,91.98,92.09,91.73,91.73,24144.0,91.8374,91.9472,91.5877,91.5877,24144.0
2025-06-02 10:40:00,91.71,91.97,91.71,91.95,55045.0,91.5678,91.8274,91.5678,91.8074,55045.0
2025-06-02 10:45:00,91.94,92.17,91.94,92.17,22429.0,91.7974,92.0271,91.7974,92.0271,22429.0
2025-06-02 10:50:00,92.18,92.24,92.11,92.11,34989.0,92.037,92.097,91.9672,91.9672,34989.0
2025-06-02 10:55:00,92.11,92.26,92.07,92.2,26861.0,91.9672,92.1169,91.9272,92.057,26861.0
2025-06-02 11:00:00,92.22,92.32,92.13,92.15,12178.0,92.077,92.1768,91.9871,92.0071,12178.0
2025-06-02 11:05:00,92.14,92.28,92.08,92.11,22740.0,91.9971,92.1369,91.9372,91.9672,22740.0
2025-06-02 11:10:00,92.11,92.13,92.04,92.08,26586.0,91.9672,91.9871,91.8973,91.9372,26586.0
2025-06-02 11:15:00,92.07,92.22,92.06,92.22,10350.0,91.9272,92.077,91.9172,92.077,10350.0
2025-06-02 11:20:00,92.23,92.35,92.23,92.34,11927.0,92.087,92.2068,92.087,92.1968,11927.0
2025-06-02 11:25:00,92.34,92.41,92.21,92.27,21705.0,92.1968,92.2667,92.067,92.1269,21705.0
2025-06-02 11:30:00,92.29,92.35,92.23,92.24,39096.0,92.1469,92.2068,92.087,92.097,39096.0
2025-06-02 11:35:00,92.25,92.25,92.13,92.13,21999.0,92.1069,92.1069,91.9871,91.9871,21999.0
2025-06-02 11:40:00,92.12,92.34,92.11,92.34,8034.0,91.9771,92.1968,91.9672,92.1968,8034.0
2025-06-02 11:45:00,92.34,92.35,92.26,92.29,26496.0,92.1968,92.2068,92.1169,92.1469,26496.0
2025-06-02 11:50:00,92.29,92.41,92.29,92.33,8433.0,92.1469,92.2667,92.1469,92.1868,8433.0
2025-06-02 11:55:00,92.34,92.37,92.26,92.31,9327.0,92.1968,92.2268,92.1169,92.1668,9327.0
2025-06-02 12:00:00,92.28,92.3,92.1,92.19,24276.0,92.1369,92.1569,91.9572,92.047,24276.0
2025-06-02 12:05:00,92.18,92.18,92.1,92.18,6552.0,92.037,92.037,91.9572,92.037,6552.0
2025-06-02 12:10:00,92.16,92.21,92.13,92.17,7631.0,92.0171,92.067,91.9871,92.0271,7631.0
2025-06-02 12:15:00,92.17,92.24,92.13,92.24,3125.0,92.0271,92.097,91.9871,92.097,3125.0
2025-06-02 12:20:00,92.21,92.25,92.19,92.23,3201.0,92.067,92.1069,92.047,92.087,3201.0
2025-06-02 12:25:00,92.25,92.26,92.16,92.2,49839.0,92.1069,92.1169,92.0171,92.057,49839.0
2025-06-02 12:30:00,92.18,92.32,92.18,92.3,14122.0,92.037,92.1768,92.037,92.1569,14122.0
2025-06-02 12:35:00,92.31,92.35,92.28,92.32,2609.0,92.1668,92.2068,92.1369,92.1768,2609.0
2025-06-02 12:40:00,92.32,92.32,92.25,92.26,13466.0,92.1768,92.1768,92.1069,92.1169,13466.0
2025-06-02 12:45:00,92.28,92.34,92.26,92.28,6750.0,92.1369,92.1968,92.1169,92.1369,6750.0
2025-06-02 12:50:00,92.29,92.44,92.29,92.44,10921.0,92.1469,92.2966,92.1469,92.2966,10921.0
2025-06-02 12:55:00,92.42,92.52,92.41,92.47,108047.0,92.2767,92.3765,92.2667,92.3266,108047.0
2025-06-02 13:00:00,92.47,92.5,92.33,92.34,11615.0,92.3266,92.3566,92.1868,92.1968,11615.0
2025-06-02 13:05:00,92.35,92.45,92.33,92.45,9642.0,92.2068,92.3066,92.1868,92.3066,9642.0
2025-06-02 13:10:00,92.44,92.46,92.42,92.43,6200.0,92.2966,92.3166,92.2767,92.2867,6200.0
2025-06-02 13:15:00,92.42,92.49,92.41,92.44,18974.0,92.2767,92.3466,92.2667,92.2966,18974.0
2025-06-02 13:20:00,92.41,92.43,92.36,92.41,7983.0,92.2667,92.2867,92.2168,92.2667,7983.0
2025-06-02 13:25:00,92.42,92.42,92.33,92.34,4406.0,92.2767,92.2767,92.1868,92.1968,4406.0
2025-06-02 13:30:00,92.35,92.42,92.32,92.34,12569.0,92.2068,92.2767,92.1768,92.1968,12569.0
2025-06-02 13:35:00,92.34,92.36,92.29,92.36,10354.0,92.1968,92.2168,92.1469,92.2168,10354.0
2025-06-02 13:40:00,92.35,92.45,92.35,92.4,6017.0,92.2068,92.3066,92.2068,92.2567,6017.0
2025-06-02 13:45:00,92.39,92.5,92.39,92.48,8645.0,92.2467,92.3566,92.2467,92.3366,8645.0
2025-06-02 13:50:00,92.47,92.53,92.43,92.45,17658.0,92.3266,92.3865,92.2867,92.3066,17658.0
2025-06-02 13:55:00,92.45,92.53,92.44,92.53,4270.0,92.3066,92.3865,92.2966,92.3865,4270.0
2025-06-02 14:00:00,92.52,92.63,92.52,92.6,15155.0,92.3765,92.4863,92.3765,92.4564,15155.0
2025-06-02 14:05:00,92.59,92.66,92.57,92.61,18322.0,92.4464,92.5163,92.4264,92.4664,18322.0
2025-06-02 14:10:00,92.61,92.75,92.61,92.73,21393.0,92.4664,92.6062,92.4664,92.5862,21393.0
2025-06-02 14:15:00,92.74,92.82,92.73,92.73,18985.0,92.5962,92.6761,92.5862,92.5862,18985.0
2025-06-02 14:20:00,92.72,92.93,92.72,92.87,15129.0,92.5762,92.7859,92.5762,92.726,15129.0
2025-06-02 14:25:00,92.88,92.93,92.88,92.89,8531.0,92.736,92.7859,92.736,92.7459,8531.0
2025-06-02 14:30:00,92.89,92.91,92.85,92.86,7110.0,92.7459,92.7659,92.706,92.716,7110.0
2025-06-02 14:35:00,92.85,92.94,92.83,92.91,10662.0,92.706,92.7959,92.686,92.7659,10662.0
2025-06-02 14:40:00,92.94,92.99,92.92,92.96,7071.0,92.7959,92.8458,92.7759,92.8158,7071.0
2025-06-02 14:45:00,92.95,92.96,92.93,92.96,3061.0,92.8059,92.8158,92.7859,92.8158,3061.0
2025-06-02 14:50:00,92.94,92.99,92.91,92.95,6204.0,92.7959,92.8458,92.7659,92.8059,6204.0
2025-06-02 14:55:00,92.96,93.0,92.94,92.99,5480.0,92.8158,92.8558,92.7959,92.8458,5480.0
2025-06-02 15:00:00,92.98,93.05,92.98,93.02,5278.0,92.8358,92.9057,92.8358,92.8757,5278.0
2025-06-02 15:05:00,93.02,93.04,92.95,93.0,12852.0,92.8757,92.8957,92.8059,92.8558,12852.0
2025-06-02 15:10:00,93.0,93.01,92.95,92.95,8128.0,92.8558,92.8658,92.8059,92.8059,8128.0
2025-06-02 15:15:00,92.96,93.04,92.95,93.02,22777.0,92.8158,92.8957,92.8059,92.8757,22777.0
2025-06-02 15:20:00,93.02,93.11,93.0,93.09,11913.0,92.8757,92.9656,92.8558,92.9456,11913.0
2025-06-02 15:25:00,93.09,93.11,93.05,93.06,12235.0,92.9456,92.9656,92.9057,92.9157,12235.0
2025-06-02 15:30:00,93.08,93.11,93.0,93.02,12825.0,92.9357,92.9656,92.8558,92.8757,12825.0
2025-06-02 15:35:00,93.02,93.06,92.99,93.04,23580.0,92.8757,92.9157,92.8458,92.8957,23580.0
2025-06-02 15:40:00,93.03,93.07,92.98,93.01,29727.0,92.8857,92.9257,92.8358,92.8658,29727.0
2025-06-02 15:45:00,93.01,93.04,92.88,92.88,79982.0,92.8658,92.8957,92.736,92.736,79982.0
2025-06-02 15:50:00,92.89,93.06,92.86,93.0,42070.0,92.7459,92.9157,92.716,92.8558,42070.0
2025-06-02 15:55:00,93.02,93.1,92.95,93.1,168852.0,92.8757,92.9556,92.8059,92.9556,168852.0
2025-06-03 09:30:00,93.0,93.24,92.9,93.21,65759.0,92.8558,93.0954,92.7559,93.0655,65759.0
2025-06-03 09:35:00,93.14,93.71,93.1,93.57,53788.0,92.9956,93.5647,92.9556,93.4249,53788.0
2025-06-03 09:40:00,93.61,93.68,93.51,93.61,13439.0,93.4648,93.5347,93.365,93.4648,13439.0
2025-06-03 09:45:00,93.66,93.66,93.45,93.6,42575.0,93.5148,93.5148,93.3051,93.4548,42575.0
2025-06-03 09:50:00,93.61,93.88,93.57,93.88,19222.0,93.4648,93.7344,93.4249,93.7344,19222.0
2025-06-03 09:55:00,93.86,93.86,93.45,93.47,19418.0,93.7144,93.7144,93.3051,93.325,19418.0
2025-06-03 10:00:00,93.48,93.57,93.34,93.34,16914.0,93.335,93.4249,93.1952,93.1952,16914.0
2025-06-03 10:05:00,93.32,93.32,92.84,93.18,37035.0,93.1753,93.1753,92.696,93.0355,37035.0
2025-06-03 10:10:00,93.19,93.21,93.07,93.08,17693.0,93.0455,93.0655,92.9257,92.9357,17693.0
2025-06-03 10:15:00,93.12,93.46,93.12,93.46,66841.0,92.9756,93.3151,92.9756,93.3151,66841.0
2025-06-03 10:20:00,93.42,93.6,93.41,93.6,22809.0,93.2751,93.4548,93.2651,93.4548,22809.0
2025-06-03 10:25:00,93.61,93.82,93.56,93.8,32443.0,93.4648,93.6745,93.4149,93.6545,32443.0
2025-06-03 10:30:00,93.88,93.99,93.86,93.86,62639.0,93.7344,93.8442,93.7144,93.7144,62639.0
2025-06-03 10:35:00,93.83,93.94,93.81,93.92,15139.0,93.6845,93.7943,93.6645,93.7743,15139.0
2025-06-03 10:40:00,93.87,93.99,93.85,93.97,16608.0,93.7244,93.8442,93.7045,93.8243,16608.0
2025-06-03 10:45:00,93.99,94.16,93.96,94.14,81798.0,93.8442,94.014,93.8143,93.994,81798.0
2025-06-03 10:50:00,94.15,94.28,94.14,94.18,54519.0,94.004,94.1338,93.994,94.0339,54519.0
2025-06-03 10:55:00,94.2,94.2,94.09,94.17,46232.0,94.0539,94.0539,93.9441,94.024,46232.0
2025-06-03 11:00:00,94.16,94.41,94.15,94.36,78654.0,94.014,94.2636,94.004,94.2137,78654.0
2025-06-03 11:05:00,94.35,94.44,94.35,94.39,50507.0,94.2037,94.2935,94.2037,94.2436,50507.0
2025-06-03 11:10:00,94.39,94.39,94.24,94.24,43016.0,94.2436,94.2436,94.0939,94.0939,43016.0
2025-06-03 11:15:00,94.2,94.22,94.12,94.13,21201.0,94.0539,94.0739,93.974,93.984,21201.0
2025-06-03 11:20:00,94.13,94.24,94.11,94.21,29093.0,93.984,94.0939,93.9641,94.0639,29093.0
2025-06-03 11:25:00,94.23,94.26,94.05,94.1,41383.0,94.0839,94.1138,93.9041,93.9541,41383.0
2025-06-03 11:30:00,94.12,94.14,94.05,94.09,22466.0,93.974,93.994,93.9041,93.9441,22466.0
2025-06-03 11:35:00,94.09,94.21,94.09,94.2,34734.0,93.9441,94.0639,93.9441,94.0539,34734.0
2025-06-03 11:40:00,94.18,94.26,94.14,94.23,39413.0,94.0339,94.1138,93.994,94.0839,39413.0
2025-06-03 11:45:00,94.23,94.32,94.18,94.27,30468.0,94.0839,94.1737,94.0339,94.1238,30468.0
2025-06-03 11:50:00,94.28,94.28,94.18,94.19,30482.0,94.1338,94.1338,94.0339,94.0439,30482.0
2025-06-03 11:55:00,94.19,94.34,94.18,94.31,64007.0,94.0439,94.1937,94.0339,94.1637,64007.0
2025-06-03 12:00:00,94.31,94.34,94.27,94.32,24085.0,94.1637,94.1937,94.1238,94.1737,24085.0
2025-06-03 12:05:00,94.31,94.35,94.16,94.18,30042.0,94.1637,94.2037,94.014,94.0339,30042.0
2025-06-03 12:10:00,94.17,94.26,94.13,94.25,35192.0,94.024,94.1138,93.984,94.1038,35192.0
2025-06-03 12:15:00,94.25,94.4,94.24,94.38,25970.0,94.1038,94.2536,94.0939,94.2336,25970.0
2025-06-03 12:20:00,94.35,94.35,94.31,94.35,13627.0,94.2037,94.2037,94.1637,94.2037,13627.0
2025-06-03 12:25:00,94.36,94.37,94.33,94.33,21083.0,94.2137,94.2237,94.1837,94.1837,21083.0
2025-06-03 12:30:00,94.34,94.38,94.23,94.23,32356.0,94.1937,94.2336,94.0839,94.0839,32356.0
2025-06-03 12:35:00,94.23,94.25,94.18,94.18,10783.0,94.0839,94.1038,94.0339,94.0339,10783.0
2025-06-03 12:40:00,94.18,94.3,94.18,94.24,46236.0,94.0339,94.1538,94.0339,94.0939,46236.0
2025-06-03 12:45:00,94.21,94.24,94.2,94.23,7564.0,94.0639,94.0939,94.0539,94.0839,7564.0
2025-06-03 12:50:00,94.25,94.39,94.25,94.35,41950.0,94.1038,94.2436,94.1038,94.2037,41950.0
2025-06-03 12:55:00,94.33,94.39,94.32,94.39,12900.0,94.1837,94.2436,94.1737,94.2436,12900.0
2025-06-03 13:00:00,94.39,94.4,94.29,94.35,33667.0,94.2436,94.2536,94.1438,94.2037,33667.0
2025-06-03 13:05:00,94.35,94.4,94.35,94.38,19980.0,94.2037,94.2536,94.2037,94.2336,19980.0
2025-06-03 13:10:00,94.38,94.44,94.38,94.41,21312.0,94.2336,94.2935,94.2336,94.2636,21312.0
2025-06-03 13:15:00,94.42,94.48,94.39,94.45,23937.0,94.2736,94.3335,94.2436,94.3035,23937.0
2025-06-03 13:20:00,94.44,94.44,94.38,94.4,7879.0,94.2935,94.2935,94.2336,94.2536,7879.0
2025-06-03 13:25:00,94.41,94.49,94.39,94.43,25747.0,94.2636,94.3435,94.2436,94.2836,25747.0
2025-06-03 13:30:00,94.44,94.49,94.41,94.45,14272.0,94.2935,94.3435,94.2636,94.3035,14272.0
2025-06-03 13:35:00,94.44,94.49,94.42,94.49,11530.0,94.2935,94.3435,94.2736,94.3435,11530.0
2025-06-03 13:40:00,94.5,94.5,94.43,94.47,18508.0,94.3534,94.3534,94.2836,94.3235,18508.0
2025-06-03 13:45:00,94.49,94.57,94.48,94.57,8105.0,94.3435,94.4233,94.3335,94.4233,8105.0
2025-06-03 13:50:00,94.55,94.57,94.46,94.51,44905.0,94.4034,94.4233,94.3135,94.3634,44905.0
2025-06-03 13:55:00,94.51,94.51,94.44,94.47,16223.0,94.3634,94.3634,94.2935,94.3235,16223.0
2025-06-03 14:00:00,94.46,94.52,94.33,94.49,45397.0,94.3135,94.3734,94.1837,94.3435,45397.0
2025-06-03 14:05:00,94.49,94.6,94.43,94.6,54294.0,94.3435,94.4533,94.2836,94.4533,54294.0
2025-06-03 14:10:00,94.61,94.61,94.45,94.48,32282.0,94.4633,94.4633,94.3035,94.3335,32282.0
2025-06-03 14:15:00,94.47,94.59,94.44,94.58,12216.0,94.3235,94.4433,94.2935,94.4333,12216.0
2025-06-03 14:20:00,94.59,94.63,94.53,94.62,20100.0,94.4433,94.4832,94.3834,94.4733,20100.0
2025-06-03 14:25:00,94.61,94.73,94.61,94.71,37427.0,94.4633,94.5831,94.4633,94.5631,37427.0
2025-06-03 14:30:00,94.7,94.79,94.69,94.79,21029.0,94.5531,94.643,94.5432,94.643,21029.0
2025-06-03 14:35:00,94.78,94.84,94.77,94.8,17320.0,94.633,94.6929,94.623,94.653,17320.0
2025-06-03 14:40:00,94.8,94.82,94.73,94.81,15302.0,94.653,94.673,94.5831,94.663,15302.0
2025-06-03 14:45:00,94.81,94.84,94.8,94.8,22574.0,94.663,94.6929,94.653,94.653,22574.0
2025-06-03 14:50:00,94.79,94.79,94.72,94.79,21232.0,94.643,94.643,94.5731,94.643,21232.0
2025-06-03 14:55:00,94.78,94.78,94.66,94.67,38023.0,94.633,94.633,94.5132,94.5232,38023.0
2025-06-03 15:00:00,94.68,94.71,94.66,94.69,17517.0,94.5332,94.5631,94.5132,94.5432,17517.0
2025-06-03 15:05:00,94.67,94.69,94.6,94.64,8984.0,94.5232,94.5432,94.4533,94.4932,8984.0
2025-06-03 15:10:00,94.63,94.64,94.54,94.58,15927.0,94.4832,94.4932,94.3934,94.4333,15927.0
2025-06-03 15:15:00,94.58,94.65,94.53,94.64,17131.0,94.4333,94.5032,94.3834,94.4932,17131.0
2025-06-03 15:20:00,94.63,94.64,94.58,94.64,16995.0,94.4832,94.4932,94.4333,94.4932,16995.0
2025-06-03 15:25:00,94.63,94.64,94.58,94.63,20015.0,94.4832,94.4932,94.4333,94.4832,20015.0
2025-06-03 15:30:00,94.64,94.7,94.63,94.69,15334.0,94.4932,94.5531,94.4832,94.5432,15334.0
2025-06-03 15:35:00,94.69,94.78,94.68,94.75,25880.0,94.5432,94.633,94.5332,94.6031,25880.0
2025-06-03 15:40:00,94.75,94.76,94.67,94.72,35786.0,94.6031,94.613,94.5232,94.5731,35786.0
2025-06-03 15:45:00,94.73,94.74,94.61,94.61,30871.0,94.5831,94.5931,94.4633,94.4633,30871.0
2025-06-03 15:50:00,94.61,94.67,94.56,94.61,61404.0,94.4633,94.5232,94.4134,94.4633,61404.0
2025-06-03 15:55:00,94.6,94.75,94.57,94.68,77779.0,94.4533,94.6031,94.4233,94.5332,77779.0
2025-06-04 09:30:00,95.0,95.38,94.76,95.29,24748.0,94.8527,95.2321,94.613,95.1422,24748.0
2025-06-04 09:35:00,95.19,95.29,95.01,95.15,11862.0,95.0424,95.1422,94.8627,95.0024,11862.0
2025-06-04 09:40:00,95.1,95.24,95.1,95.13,12278.0,94.9525,95.0923,94.9525,94.9825,12278.0
2025-06-04 09:45:00,95.18,95.46,95.15,95.45,10082.0,95.0324,95.312,95.0024,95.302,10082.0
2025-06-04 09:50:00,95.43,95.47,95.34,95.36,7064.0,95.282,95.3219,95.1921,95.2121,7064.0
2025-06-04 09:55:00,95.39,95.48,95.34,95.4,11349.0,95.2421,95.3319,95.1921,95.2521,11349.0
2025-06-04 10:00:00,95.38,95.41,95.23,95.26,8965.0,95.2321,95.262,95.0823,95.1123,8965.0
2025-06-04 10:05:00,95.27,95.37,95.23,95.31,15121.0,95.1223,95.2221,95.0823,95.1622,15121.0
2025-06-04 10:10:00,95.35,95.37,95.11,95.23,7110.0,95.2021,95.2221,94.9625,95.0823,7110.0
2025-06-04 10:15:00,95.25,95.41,95.25,95.36,11244.0,95.1023,95.262,95.1023,95.2121,11244.0
2025-06-04 10:20:00,95.32,95.4,95.16,95.4,12764.0,95.1722,95.2521,95.0124,95.2521,12764.0
2025-06-04 10:25:00,95.39,95.64,95.36,95.54,15045.0,95.2421,95.4917,95.2121,95.3918,15045.0
2025-06-04 10:30:00,95.56,95.68,95.53,95.56,16736.0,95.4118,95.5316,95.3819,95.4118,16736.0
2025-06-04 10:35:00,95.54,95.58,95.37,95.39,10090.0,95.3918,95.4318,95.2221,95.2421,10090.0
2025-06-04 10:40:00,95.37,95.43,95.24,95.24,5663.0,95.2221,95.282,95.0923,95.0923,5663.0
2025-06-04 10:45:00,95.15,95.26,95.06,95.11,9652.0,95.0024,95.1123,94.9126,94.9625,9652.0
2025-06-04 10:50:00,95.12,95.21,95.03,95.2,14510.0,94.9725,95.0623,94.8826,95.0524,14510.0
2025-06-04 10:55:00,95.19,95.46,95.14,95.43,47497.0,95.0424,95.312,94.9925,95.282,47497.0
2025-06-04 11:00:00,95.44,95.49,95.35,95.48,24452.0,95.292,95.3419,95.2021,95.3319,24452.0
2025-06-04 11:05:00,95.5,95.61,95.49,95.55,32499.0,95.3519,95.4617,95.3419,95.4018,32499.0
2025-06-04 11:10:00,95.56,95.61,95.52,95.56,51345.0,95.4118,95.4617,95.3719,95.4118,51345.0
2025-06-04 11:15:00,95.54,95.7,95.53,95.66,9807.0,95.3918,95.5516,95.3819,95.5117,9807.0
2025-06-04 11:20:00,95.67,95.7,95.49,95.66,59458.0,95.5216,95.5516,95.3419,95.5117,59458.0
2025-06-04 11:25:00,95.62,95.68,95.57,95.66,8080.0,95.4717,95.5316,95.4218,95.5117,8080.0
2025-06-04 11:30:00,95.64,95.67,95.61,95.65,4942.0,95.4917,95.5216,95.4617,95.5017,4942.0
2025-06-04 11:35:00,95.63,95.71,95.59,95.67,5192.0,95.4817,95.5616,95.4418,95.5216,5192.0
2025-06-04 11:40:00,95.67,95.83,95.64,95.66,14959.0,95.5216,95.6814,95.4917,95.5117,14959.0
2025-06-04 11:45:00,95.7,95.89,95.69,95.87,32561.0,95.5516,95.7413,95.5416,95.7213,32561.0
2025-06-04 11:50:00,95.9,95.94,95.89,95.92,3468.0,95.7513,95.7912,95.7413,95.7712,3468.0
2025-06-04 11:55:00,95.91,95.92,95.76,95.78,7602.0,95.7613,95.7712,95.6115,95.6315,7602.0
2025-06-04 12:00:00,95.78,95.85,95.69,95.73,14433.0,95.6315,95.7014,95.5416,95.5815,14433.0
2025-06-04 12:05:00,95.71,95.82,95.64,95.77,19547.0,95.5616,95.6714,95.4917,95.6215,19547.0
2025-06-04 12:10:00,95.76,95.77,95.66,95.72,16376.0,95.6115,95.6215,95.5117,95.5716,16376.0
2025-06-04 12:15:00,95.73,95.82,95.67,95.79,19517.0,95.5815,95.6714,95.5216,95.6414,19517.0
2025-06-04 12:20:00,95.8,95.86,95.76,95.83,17013.0,95.6514,95.7113,95.6115,95.6814,17013.0
2025-06-04 12:25:00,95.87,95.89,95.78,95.79,31936.0,95.7213,95.7413,95.6315,95.6414,31936.0
2025-06-04 12:30:00,95.78,95.93,95.78,95.91,19305.0,95.6315,95.7812,95.6315,95.7613,19305.0
2025-06-04 12:35:00,95.91,95.96,95.9,95.93,11256.0,95.7613,95.8112,95.7513,95.7812,11256.0
2025-06-04 12:40:00,95.93,95.97,95.86,95.95,14097.0,95.7812,95.8212,95.7113,95.8012,14097.0
2025-06-04 12:45:00,95.95,96.11,95.94,96.1,37602.0,95.8012,95.961,95.7912,95.951,37602.0
2025-06-04 12:50:00,96.11,96.11,96.04,96.06,7648.0,95.961,95.961,95.8911,95.911,7648.0
2025-06-04 12:55:00,96.07,96.11,96.04,96.04,7652.0,95.921,95.961,95.8911,95.8911,7652.0
2025-06-04 13:00:00,96.06,96.18,96.06,96.15,21417.0,95.911,96.0308,95.911,96.0009,21417.0
2025-06-04 13:05:00,96.15,96.25,96.15,96.22,34820.0,96.0009,96.1007,96.0009,96.0708,34820.0
2025-06-04 13:10:00,96.25,96.35,96.25,96.28,13660.0,96.1007,96.2006,96.1007,96.1307,13660.0
2025-06-04 13:15:00,96.28,96.4,96.28,96.38,48638.0,96.1307,96.2505,96.1307,96.2305,48638.0
2025-06-04 13:20:00,96.38,96.44,96.38,96.44,5084.0,96.2305,96.2904,96.2305,96.2904,5084.0
2025-06-04 13:25:00,96.45,96.46,96.38,96.45,16280.0,96.3004,96.3104,96.2305,96.3004,16280.0
2025-06-04 13:30:00,96.47,96.48,96.36,96.38,18452.0,96.3204,96.3304,96.2106,96.2305,18452.0
2025-06-04 13:35:00,96.39,96.51,96.39,96.47,47342.0,96.2405,96.3603,96.2405,96.3204,47342.0
2025-06-04 13:40:00,96.47,96.47,96.37,96.37,9232.0,96.3204,96.3204,96.2205,96.2205,9232.0
2025-06-04 13:45:00,96.37,96.46,96.36,96.46,5644.0,96.2205,96.3104,96.2106,96.3104,5644.0
2025-06-04 13:50:00,96.45,96.45,96.41,96.42,4266.0,96.3004,96.3004,96.2605,96.2705,4266.0
2025-06-04 13:55:00,96.42,96.44,96.39,96.43,9222.0,96.2705,96.2904,96.2405,96.2805,9222.0
2025-06-04 14:00:00,96.43,96.58,96.43,96.53,32602.0,96.2805,96.4302,96.2805,96.3803,32602.0
2025-06-04 14:05:00,96.52,96.52,96.43,96.46,8473.0,96.3703,96.3703,96.2805,96.3104,8473.0
2025-06-04 14:10:00,96.45,96.46,96.4,96.42,11129.0,96.3004,96.3104,96.2505,96.2705,11129.0
2025-06-04 14:15:00,96.41,96.48,96.39,96.41,23418.0,96.2605,96.3304,96.2405,96.2605,23418.0
2025-06-04 14:20:00,96.43,96.49,96.42,96.45,6770.0,96.2805,96.3404,96.2705,96.3004,6770.0
2025-06-04 14:25:00,96.44,96.44,96.33,96.36,6721.0,96.2904,96.2904,96.1806,96.2106,6721.0
2025-06-04 14:30:00,96.37,96.41,96.34,96.39,10816.0,96.2205,96.2605,96.1906,96.2405,10816.0
2025-06-04 14:35:00,96.4,96.41,96.25,96.3,18933.0,96.2505,96.2605,96.1007,96.1507,18933.0
2025-06-04 14:40:00,96.29,96.37,96.24,96.32,28082.0,96.1407,96.2205,96.0908,96.1706,28082.0
2025-06-04 14:45:00,96.32,96.36,96.28,96.35,43475.0,96.1706,96.2106,96.1307,96.2006,43475.0
2025-06-04 14:50:00,96.34,96.37,96.32,96.35,13083.0,96.1906,96.2205,96.1706,96.2006,13083.0
2025-06-04 14:55:00,96.36,96.39,96.34,96.37,12173.0,96.2106,96.2405,96.1906,96.2205,12173.0
2025-06-04 15:00:00,96.37,96.38,96.28,96.29,15322.0,96.2205,96.2305,96.1307,96.1407,15322.0
2025-06-04 15:05:00,96.28,96.32,96.25,96.25,19282.0,96.1307,96.1706,96.1007,96.1007,19282.0
2025-06-04 15:10:00,96.24,96.27,96.2,96.2,6981.0,96.0908,96.1207,96.0508,96.0508,6981.0
2025-06-04 15:15:00,96.2,96.27,96.19,96.24,10934.0,96.0508,96.1207,96.0408,96.0908,10934.0
2025-06-04 15:20:00,96.26,96.3,96.19,96.25,14492.0,96.1107,96.1507,96.0408,96.1007,14492.0
2025-06-04 15:25:00,96.25,96.28,96.22,96.26,6128.0,96.1007,96.1307,96.0708,96.1107,6128.0
2025-06-04 15:30:00,96.27,96.31,96.24,96.26,16631.0,96.1207,96.1606,96.0908,96.1107,16631.0
2025-06-04 15:35:00,96.26,96.33,96.26,96.3,26054.0,96.1107,96.1806,96.1107,96.1507,26054.0
2025-06-04 15:40:00,96.3,96.3,96.17,96.17,22045.0,96.1507,96.1507,96.0209,96.0209,22045.0
2025-06-04 15:45:00,96.17,96.23,96.08,96.1,29602.0,96.0209,96.0808,95.931,95.951,29602.0
2025-06-04 15:50:00,96.08,96.21,96.07,96.08,35926.0,95.931,96.0608,95.921,95.931,35926.0
2025-06-04 15:55:00,96.07,96.1,96.0,96.0,204623.0,95.921,95.951,95.8511,95.8511,204623.0
2025-06-05 09:30:00,95.82,96.01,95.59,95.6,17327.0,95.6714,95.8611,95.4418,95.4517,17327.0
2025-06-05 09:35:00,95.51,95.78,95.44,95.55,17916.0,95.3619,95.6315,95.292,95.4018,17916.0
2025-06-05 09:40:00,95.62,95.76,95.52,95.76,9772.0,95.4717,95.6115,95.3719,95.6115,9772.0
2025-06-05 09:45:00,95.73,95.78,95.53,95.53,8697.0,95.5815,95.6315,95.3819,95.3819,8697.0
2025-06-05 09:50:00,95.57,95.6,95.04,95.13,45562.0,95.4218,95.4517,94.8926,94.9825,45562.0
2025-06-05 09:55:00,95.16,95.16,94.88,95.12,9987.0,95.0124,95.0124,94.7329,94.9725,9987.0
2025-06-05 10:00:00,95.11,95.13,95.03,95.11,12211.0,94.9625,94.9825,94.8826,94.9625,12211.0
2025-06-05 10:05:00,95.11,95.41,95.11,95.21,19776.0,94.9625,95.262,94.9625,95.0623,19776.0
2025-06-05 10:10:00,95.24,95.4,95.22,95.29,28315.0,95.0923,95.2521,95.0723,95.1422,28315.0
2025-06-05 10:15:00,95.29,95.36,95.06,95.28,12319.0,95.1422,95.2121,94.9126,95.1322,12319.0
2025-06-05 10:20:00,95.28,95.54,95.23,95.48,18134.0,95.1322,95.3918,95.0823,95.3319,18134.0
2025-06-05 10:25:00,95.47,95.62,95.46,95.61,6939.0,95.3219,95.4717,95.312,95.4617,6939.0
2025-06-05 10:30:00,95.61,95.61,95.3,95.3,4803.0,95.4617,95.4617,95.1522,95.1522,4803.0
2025-06-05 10:35:00,95.31,95.36,95.15,95.29,15525.0,95.1622,95.2121,95.0024,95.1422,15525.0
2025-06-05 10:40:00,95.25,95.65,95.22,95.43,14617.0,95.1023,95.5017,95.0723,95.282,14617.0
2025-06-05 10:45:00,95.38,95.6,95.38,95.44,13938.0,95.2321,95.4517,95.2321,95.292,13938.0
2025-06-05 10:50:00,95.47,95.63,95.36,95.63,6186.0,95.3219,95.4817,95.2121,95.4817,6186.0
2025-06-05 10:55:00,95.61,95.74,95.59,95.74,4612.0,95.4617,95.5915,95.4418,95.5915,4612.0
2025-06-05 11:00:00,95.74,95.92,95.74,95.92,7691.0,95.5915,95.7712,95.5915,95.7712,7691.0
2025-06-05 11:05:00,95.92,95.92,95.74,95.75,12831.0,95.7712,95.7712,95.5915,95.6015,12831.0
2025-06-05 11:10:00,95.77,95.9,95.77,95.88,3200.0,95.6215,95.7513,95.6215,95.7313,3200.0
2025-06-05 11:15:00,95.89,96.03,95.85,96.02,5112.0,95.7413,95.8811,95.7014,95.8711,5112.0
2025-06-05 11:20:00,95.99,96.14,95.98,96.09,3574.0,95.8411,95.9909,95.8312,95.941,3574.0
2025-06-05 11:25:00,96.07,96.11,96.04,96.1,2573.0,95.921,95.961,95.8911,95.951,2573.0
2025-06-05 11:30:00,96.11,96.17,96.09,96.13,4040.0,95.961,96.0209,95.941,95.9809,4040.0
2025-06-05 11:35:00,96.14,96.16,96.11,96.13,4223.0,95.9909,96.0109,95.961,95.9809,4223.0
2025-06-05 11:40:00,96.13,96.14,96.03,96.14,2561.0,95.9809,95.9909,95.8811,95.9909,2561.0
2025-06-05 11:45:00,96.12,96.13,96.06,96.06,1900.0,95.9709,95.9809,95.911,95.911,1900.0
2025-06-05 11:50:00,96.09,96.15,96.08,96.12,2100.0,95.941,96.0009,95.931,95.9709,2100.0
2025-06-05 11:55:00,96.12,96.24,96.12,96.21,3735.0,95.9709,96.0908,95.9709,96.0608,3735.0
2025-06-05 12:00:00,96.32,96.34,96.31,96.33,766.0,96.1706,96.1906,96.1606,96.1806,766.0
2025-06-05 12:05:00,96.37,96.38,96.26,96.27,11432.0,96.2205,96.2305,96.1107,96.1207,11432.0
2025-06-05 12:10:00,96.32,96.43,96.32,96.37,5511.0,96.1706,96.2805,96.1706,96.2205,5511.0
2025-06-05 12:15:00,96.33,96.33,96.15,96.22,6197.0,96.1806,96.1806,96.0009,96.0708,6197.0
2025-06-05 12:20:00,96.2,96.2,96.19,96.19,300.0,96.0508,96.0508,96.0408,96.0408,300.0
2025-06-05 12:25:00,96.26,96.35,96.26,96.35,1736.0,96.1107,96.2006,96.1107,96.2006,1736.0
2025-06-05 12:30:00,96.38,96.44,96.35,96.42,19040.0,96.2305,96.2904,96.2006,96.2705,19040.0
2025-06-05 12:35:00,96.37,96.37,96.3,96.36,986.0,96.2205,96.2205,96.1507,96.2106,986.0
2025-06-05 12:40:00,96.35,96.4,96.32,96.34,13000.0,96.2006,96.2505,96.1706,96.1906,13000.0
2025-06-05 12:45:00,96.28,96.28,96.1,96.1,19451.0,96.1307,96.1307,95.951,95.951,19451.0
2025-06-05 12:50:00,96.09,96.16,95.92,96.08,4425.0,95.941,96.0109,95.7712,95.931,4425.0
2025-06-05 12:55:00,96.06,96.17,96.04,96.09,5628.0,95.911,96.0209,95.8911,95.941,5628.0
2025-06-05 13:00:00,96.05,96.27,96.0,96.26,6939.0,95.901,96.1207,95.8511,96.1107,6939.0
2025-06-05 13:05:00,96.2,96.25,96.17,96.25,1401.0,96.0508,96.1007,96.0209,96.1007,1401.0
2025-06-05 13:10:00,96.27,96.34,96.27,96.34,1047.0,96.1207,96.1906,96.1207,96.1906,1047.0
2025-06-05 13:15:00,96.41,96.42,96.33,96.38,2571.0,96.2605,96.2705,96.1806,96.2305,2571.0
2025-06-05 13:20:00,96.4,96.44,96.4,96.42,2533.0,96.2505,96.2904,96.2505,96.2705,2533.0
2025-06-05 13:25:00,96.42,96.52,96.41,96.51,3500.0,96.2705,96.3703,96.2605,96.3603,3500.0
2025-06-05 13:30:00,96.49,96.61,96.49,96.56,8255.0,96.3404,96.4602,96.3404,96.4103,8255.0
2025-06-05 13:35:00,96.55,96.58,96.51,96.52,2400.0,96.4003,96.4302,96.3603,96.3703,2400.0
2025-06-05 13:40:00,96.53,96.54,96.49,96.51,1936.0,96.3803,96.3903,96.3404,96.3603,1936.0
2025-06-05 13:45:00,96.49,96.52,96.45,96.47,2600.0,96.3404,96.3703,96.3004,96.3204,2600.0
2025-06-05 13:50:00,96.45,96.55,96.44,96.51,4308.0,96.3004,96.4003,96.2904,96.3603,4308.0
2025-06-05 13:55:00,96.51,96.51,96.3,96.35,3080.0,96.3603,96.3603,96.1507,96.2006,3080.0
2025-06-05 14:00:00,96.39,96.4,96.19,96.2,5229.0,96.2405,96.2505,96.0408,96.0508,5229.0
2025-06-05 14:05:00,96.13,96.17,96.07,96.1,4275.0,95.9809,96.0209,95.921,95.951,4275.0
2025-06-05 14:10:00,96.08,96.09,96.02,96.07,3544.0,95.931,95.941,95.8711,95.921,3544.0
2025-06-05 14:15:00,96.1,96.14,95.84,96.14,16646.0,95.951,95.9909,95.6914,95.9909,16646.0
2025-06-05 14:20:00,96.17,96.26,96.13,96.24,1950.0,96.0209,96.1107,95.9809,96.0908,1950.0
2025-06-05 14:25:00,96.25,96.26,96.2,96.26,4146.0,96.1007,96.1107,96.0508,96.1107,4146.0
2025-06-05 14:30:00,96.26,96.31,96.25,96.29,12554.0,96.1107,96.1606,96.1007,96.1407,12554.0
2025-06-05 14:35:00,96.31,96.36,96.22,96.34,15222.0,96.1606,96.2106,96.0708,96.1906,15222.0
2025-06-05 14:40:00,96.3,96.31,96.23,96.28,2706.0,96.1507,96.1606,96.0808,96.1307,2706.0
2025-06-05 14:45:00,96.33,96.34,96.22,96.23,1800.0,96.1806,96.1906,96.0708,96.0808,1800.0
2025-06-05 14:50:00,96.24,96.3,96.24,96.28,700.0,96.0908,96.1507,96.0908,96.1307,700.0
2025-06-05 14:55:00,96.26,96.31,96.22,96.25,2291.0,96.1107,96.1606,96.0708,96.1007,2291.0
2025-06-05 15:00:00,96.23,96.23,96.08,96.1,6850.0,96.0808,96.0808,95.931,95.951,6850.0
2025-06-05 15:05:00,96.11,96.13,96.07,96.12,5800.0,95.961,95.9809,95.921,95.9709,5800.0
2025-06-05 15:10:00,96.11,96.14,95.92,95.95,8302.0,95.961,95.9909,95.7712,95.8012,8302.0
2025-06-05 15:15:00,95.96,96.0,95.45,95.52,11832.0,95.8112,95.8511,95.302,95.3719,11832.0
2025-06-05 15:20:00,95.54,95.55,95.4,95.48,11008.0,95.3918,95.4018,95.2521,95.3319,11008.0
2025-06-05 15:25:00,95.5,95.71,95.45,95.69,7550.0,95.3519,95.5616,95.302,95.5416,7550.0
2025-06-05 15:30:00,95.7,95.8,95.69,95.77,16342.0,95.5516,95.6514,95.5416,95.6215,16342.0
2025-06-05 15:35:00,95.77,96.05,95.77,95.96,39149.0,95.6215,95.901,95.6215,95.8112,39149.0
2025-06-05 15:40:00,95.96,95.99,95.87,95.93,25171.0,95.8112,95.8411,95.7213,95.7812,25171.0
2025-06-05 15:45:00,95.91,96.07,95.91,96.0,19340.0,95.7613,95.921,95.7613,95.8511,19340.0
2025-06-05 15:50:00,95.99,96.02,95.83,95.83,28722.0,95.8411,95.8711,95.6814,95.6814,28722.0
2025-06-05 15:55:00,95.83,95.95,95.8,95.93,220733.0,95.6814,95.8012,95.6514,95.7812,220733.0
2025-06-06 09:30:00,96.51,96.72,96.46,96.62,28331.0,96.3603,96.57,96.3104,96.4702,28331.0
2025-06-06 09:35:00,96.62,96.68,96.18,96.44,103296.0,96.4702,96.5301,96.0308,96.2904,103296.0
2025-06-06 09:40:00,96.42,96.42,96.2,96.29,30326.0,96.2705,96.2705,96.0508,96.1407,30326.0
2025-06-06 09:45:00,96.18,96.18,95.64,95.66,25666.0,96.0308,96.0308,95.4917,95.5117,25666.0
2025-06-06 09:50:00,95.68,95.7,95.25,95.45,128768.0,95.5316,95.5516,95.1023,95.302,128768.0
2025-06-06 09:55:00,95.42,95.47,95.33,95.45,56731.0,95.272,95.3219,95.1822,95.302,56731.0
2025-06-06 10:00:00,95.47,95.55,95.36,95.45,73646.0,95.3219,95.4018,95.2121,95.302,73646.0
2025-06-06 10:05:00,95.47,95.5,95.19,95.45,45860.0,95.3219,95.3519,95.0424,95.302,45860.0
2025-06-06 10:10:00,95.47,95.57,95.27,95.53,22925.0,95.3219,95.4218,95.1223,95.3819,22925.0
2025-06-06 10:15:00,95.58,95.8,95.53,95.8,44782.0,95.4318,95.6514,95.3819,95.6514,44782.0
2025-06-06 10:20:00,95.8,95.87,95.68,95.69,54253.0,95.6514,95.7213,95.5316,95.5416,54253.0
2025-06-06 10:25:00,95.67,95.7,95.6,95.67,11784.0,95.5216,95.5516,95.4517,95.5216,11784.0
2025-06-06 10:30:00,95.69,95.72,95.58,95.58,10438.0,95.5416,95.5716,95.4318,95.4318,10438.0
2025-06-06 10:35:00,95.61,95.61,95.51,95.52,13277.0,95.4617,95.4617,95.3619,95.3719,13277.0
2025-06-06 10:40:00,95.51,95.56,95.41,95.43,7969.0,95.3619,95.4118,95.262,95.282,7969.0
2025-06-06 10:45:00,95.41,95.56,95.38,95.54,10642.0,95.262,95.4118,95.2321,95.3918,10642.0
2025-06-06 10:50:00,95.55,95.61,95.55,95.56,5214.0,95.4018,95.4617,95.4018,95.4118,5214.0
2025-06-06 10:55:00,95.55,95.61,95.53,95.57,6846.0,95.4018,95.4617,95.3819,95.4218,6846.0
2025-06-06 11:00:00,95.58,95.67,95.57,95.66,5267.0,95.4318,95.5216,95.4218,95.5117,5267.0
2025-06-06 11:05:00,95.67,95.9,95.67,95.87,19203.0,95.5216,95.7513,95.5216,95.7213,19203.0
2025-06-06 11:10:00,95.88,95.92,95.75,95.86,75974.0,95.7313,95.7712,95.6015,95.7113,75974.0
2025-06-06 11:15:00,95.9,95.9,95.5,95.53,41166.0,95.7513,95.7513,95.3519,95.3819,41166.0
2025-06-06 11:20:00,95.53,95.53,95.35,95.46,99007.0,95.3819,95.3819,95.2021,95.312,99007.0
2025-06-06 11:25:00,95.46,95.67,95.46,95.67,37912.0,95.312,95.5216,95.312,95.5216,37912.0
2025-06-06 11:30:00,95.68,95.71,95.52,95.57,30498.0,95.5316,95.5616,95.3719,95.4218,30498.0
2025-06-06 11:35:00,95.57,95.65,95.55,95.56,13287.0,95.4218,95.5017,95.4018,95.4118,13287.0
2025-06-06 11:40:00,95.57,95.64,95.52,95.63,18980.0,95.4218,95.4917,95.3719,95.4817,18980.0
2025-06-06 11:45:00,95.63,95.79,95.6,95.79,15902.0,95.4817,95.6414,95.4517,95.6414,15902.0
2025-06-06 11:50:00,95.79,95.85,95.79,95.82,13450.0,95.6414,95.7014,95.6414,95.6714,13450.0
2025-06-06 11:55:00,95.83,95.84,95.64,95.69,26552.0,95.6814,95.6914,95.4917,95.5416,26552.0
2025-06-06 12:00:00,95.7,95.8,95.69,95.75,14032.0,95.5516,95.6514,95.5416,95.6015,14032.0
2025-06-06 12:05:00,95.76,95.82,95.75,95.79,4780.0,95.6115,95.6714,95.6015,95.6414,4780.0
2025-06-06 12:10:00,95.77,95.83,95.75,95.81,5833.0,95.6215,95.6814,95.6015,95.6614,5833.0
2025-06-06 12:15:00,95.83,95.85,95.7,95.73,24072.0,95.6814,95.7014,95.5516,95.5815,24072.0
2025-06-06 12:20:00,95.76,95.79,95.7,95.78,8695.0,95.6115,95.6414,95.5516,95.6315,8695.0
2025-06-06 12:25:00,95.8,95.82,95.76,95.76,5904.0,95.6514,95.6714,95.6115,95.6115,5904.0
2025-06-06 12:30:00,95.77,95.88,95.75,95.76,8120.0,95.6215,95.7313,95.6015,95.6115,8120.0
2025-06-06 12:35:00,95.74,95.75,95.62,95.64,35092.0,95.5915,95.6015,95.4717,95.4917,35092.0
2025-06-06 12:40:00,95.66,95.66,95.51,95.56,20326.0,95.5117,95.5117,95.3619,95.4118,20326.0
2025-06-06 12:45:00,95.55,95.56,95.51,95.55,11297.0,95.4018,95.4118,95.3619,95.4018,11297.0
2025-06-06 12:50:00,95.55,95.59,95.43,95.45,13546.0,95.4018,95.4418,95.282,95.302,13546.0
2025-06-06 12:55:00,95.45,95.49,95.35,95.46,11838.0,95.302,95.3419,95.2021,95.312,11838.0
2025-06-06 13:00:00,95.45,95.46,95.36,95.36,3917.0,95.302,95.312,95.2121,95.2121,3917.0
2025-06-06 13:05:00,95.33,95.33,95.22,95.25,6744.0,95.1822,95.1822,95.0723,95.1023,6744.0
2025-06-06 13:10:00,95.25,95.25,95.09,95.13,26377.0,95.1023,95.1023,94.9425,94.9825,26377.0
2025-06-06 13:15:00,95.12,95.28,95.12,95.26,24396.0,94.9725,95.1322,94.9725,95.1123,24396.0
2025-06-06 13:20:00,95.25,95.36,95.25,95.31,70654.0,95.1023,95.2121,95.1023,95.1622,70654.0
2025-06-06 13:25:00,95.31,95.33,95.2,95.2,124152.0,95.1622,95.1822,95.0524,95.0524,124152.0
2025-06-06 13:30:00,95.21,95.29,95.2,95.24,100439.0,95.0623,95.1422,95.0524,95.0923,100439.0
2025-06-06 13:35:00,95.23,95.29,95.22,95.25,58903.0,95.0823,95.1422,95.0723,95.1023,58903.0
2025-06-06 13:40:00,95.25,95.32,95.24,95.32,18706.0,95.1023,95.1722,95.0923,95.1722,18706.0
2025-06-06 13:45:00,95.31,95.35,95.3,95.32,17703.0,95.1622,95.2021,95.1522,95.1722,17703.0
2025-06-06 13:50:00,95.33,95.4,95.3,95.31,24685.0,95.1822,95.2521,95.1522,95.1622,24685.0
2025-06-06 13:55:00,95.31,95.37,95.24,95.25,48018.0,95.1622,95.2221,95.0923,95.1023,48018.0
2025-06-06 14:00:00,95.24,95.39,95.24,95.36,29158.0,95.0923,95.2421,95.0923,95.2121,29158.0
2025-06-06 14:05:00,95.36,95.4,95.31,95.39,19716.0,95.2121,95.2521,95.1622,95.2421,19716.0
2025-06-06 14:10:00,95.39,95.4,95.32,95.37,14204.0,95.2421,95.2521,95.1722,95.2221,14204.0
2025-06-06 14:15:00,95.38,95.45,95.35,95.4,14356.0,95.2321,95.302,95.2021,95.2521,14356.0
2025-06-06 14:20:00,95.39,95.43,95.34,95.37,11960.0,95.2421,95.282,95.1921,95.2221,11960.0
2025-06-06 14:25:00,95.35,95.37,95.27,95.28,23007.0,95.2021,95.2221,95.1223,95.1322,23007.0
2025-06-06 14:30:00,95.28,95.49,95.28,95.43,40909.0,95.1322,95.3419,95.1322,95.282,40909.0
2025-06-06 14:35:00,95.42,95.46,95.4,95.41,12937.0,95.272,95.312,95.2521,95.262,12937.0
2025-06-06 14:40:00,95.41,95.42,95.28,95.34,40594.0,95.262,95.272,95.1322,95.1921,40594.0
2025-06-06 14:45:00,95.34,95.34,95.26,95.32,15676.0,95.1921,95.1921,95.1123,95.1722,15676.0
2025-06-06 14:50:00,95.31,95.39,95.29,95.38,22084.0,95.1622,95.2421,95.1422,95.2321,22084.0
2025-06-06 14:55:00,95.37,95.39,95.33,95.35,14231.0,95.2221,95.2421,95.1822,95.2021,14231.0
2025-06-06 15:00:00,95.34,95.4,95.32,95.4,12068.0,95.1921,95.2521,95.1722,95.2521,12068.0
2025-06-06 15:05:00,95.39,95.46,95.38,95.41,22044.0,95.2421,95.312,95.2321,95.262,22044.0
2025-06-06 15:10:00,95.41,95.43,95.3,95.34,52960.0,95.262,95.282,95.1522,95.1921,52960.0
2025-06-06 15:15:00,95.33,95.41,95.33,95.34,32167.0,95.1822,95.262,95.1822,95.1921,32167.0
2025-06-06 15:20:00,95.34,95.38,95.31,95.33,36369.0,95.1921,95.2321,95.1622,95.1822,36369.0
2025-06-06 15:25:00,95.33,95.39,95.32,95.34,23329.0,95.1822,95.2421,95.1722,95.1921,23329.0
2025-06-06 15:30:00,95.33,95.35,95.23,95.23,37347.0,95.1822,95.2021,95.0823,95.0823,37347.0
2025-06-06 15:35:00,95.23,95.31,95.19,95.22,51829.0,95.0823,95.1622,95.0424,95.0723,51829.0
2025-06-06 15:40:00,95.22,95.26,95.17,95.18,80589.0,95.0723,95.1123,95.0224,95.0324,80589.0
2025-06-06 15:45:00,95.18,95.23,95.1,95.14,90554.0,95.0324,95.0823,94.9525,94.9925,90554.0
2025-06-06 15:50:00,95.14,95.29,95.14,95.24,76431.0,94.9925,95.1422,94.9925,95.0923,76431.0
2025-06-06 15:55:00,95.23,95.28,95.1,95.13,192029.0,95.0823,95.1322,94.9525,94.9825,192029.0
2025-06-09 09:30:00,95.49,95.93,95.44,95.71,23045.0,95.3419,95.7812,95.292,95.5616,23045.0
2025-06-09 09:35:00,95.76,96.28,95.61,96.11,47104.0,95.6115,96.1307,95.4617,95.961,47104.0
2025-06-09 09:40:00,96.12,96.12,95.59,95.61,24150.0,95.9709,95.9709,95.4418,95.4617,24150.0
2025-06-09 09:45:00,95.66,95.81,95.37,95.47,422670.0,95.5117,95.6614,95.2221,95.3219,422670.0
2025-06-09 09:50:00,95.47,95.6,95.36,95.52,92006.0,95.3219,95.4517,95.2121,95.3719,92006.0
2025-06-09 09:55:00,95.5,95.53,95.37,95.51,29691.0,95.3519,95.3819,95.2221,95.3619,29691.0
2025-06-09 10:00:00,95.51,95.86,95.51,95.73,52080.0,95.3619,95.7113,95.3619,95.5815,52080.0
2025-06-09 10:05:00,95.73,95.76,95.59,95.76,20097.0,95.5815,95.6115,95.4418,95.6115,20097.0
2025-06-09 10:10:00,95.83,96.04,95.83,95.83,17498.0,95.6814,95.8911,95.6814,95.6814,17498.0
2025-06-09 10:15:00,95.82,96.04,95.82,95.84,15640.0,95.6714,95.8911,95.6714,95.6914,15640.0
2025-06-09 10:20:00,95.87,95.93,95.76,95.81,14140.0,95.7213,95.7812,95.6115,95.6614,14140.0
2025-06-09 10:25:00,95.82,95.94,95.78,95.78,31228.0,95.6714,95.7912,95.6315,95.6315,31228.0
2025-06-09 10:30:00,95.79,95.9,95.78,95.8,12961.0,95.6414,95.7513,95.6315,95.6514,12961.0
2025-06-09 10:35:00,95.78,95.93,95.77,95.93,4949.0,95.6315,95.7812,95.6215,95.7812,4949.0
2025-06-09 10:40:00,95.95,95.95,95.7,95.71,6779.0,95.8012,95.8012,95.5516,95.5616,6779.0
2025-06-09 10:45:00,95.71,95.71,95.49,95.52,13413.0,95.5616,95.5616,95.3419,95.3719,13413.0
2025-06-09 10:50:00,95.46,95.65,95.42,95.58,6804.0,95.312,95.5017,95.272,95.4318,6804.0
2025-06-09 10:55:00,95.54,95.65,95.53,95.65,9596.0,95.3918,95.5017,95.3819,95.5017,9596.0
2025-06-09 11:00:00,95.66,95.67,95.52,95.52,6600.0,95.5117,95.5216,95.3719,95.3719,6600.0
2025-06-09 11:05:00,95.55,95.72,95.55,95.6,9819.0,95.4018,95.5716,95.4018,95.4517,9819.0
2025-06-09 11:10:00,95.65,95.7,95.6,95.64,15689.0,95.5017,95.5516,95.4517,95.4917,15689.0
2025-06-09 11:15:00,95.62,95.65,95.59,95.61,2532.0,95.4717,95.5017,95.4418,95.4617,2532.0
2025-06-09 11:20:00,95.63,95.63,95.49,95.55,5947.0,95.4817,95.4817,95.3419,95.4018,5947.0
2025-06-09 11:25:00,95.54,95.66,95.53,95.61,7196.0,95.3918,95.5117,95.3819,95.4617,7196.0
2025-06-09 11:30:00,95.66,95.73,95.65,95.67,5286.0,95.5117,95.5815,95.5017,95.5216,5286.0
2025-06-09 11:35:00,95.69,95.76,95.69,95.76,2370.0,95.5416,95.6115,95.5416,95.6115,2370.0
2025-06-09 11:40:00,95.77,95.87,95.77,95.87,4600.0,95.6215,95.7213,95.6215,95.7213,4600.0
2025-06-09 11:45:00,95.86,95.92,95.84,95.89,6193.0,95.7113,95.7712,95.6914,95.7413,6193.0
2025-06-09 11:50:00,95.92,95.92,95.86,95.89,6147.0,95.7712,95.7712,95.7113,95.7413,6147.0
2025-06-09 11:55:00,95.89,95.89,95.84,95.84,2771.0,95.7413,95.7413,95.6914,95.6914,2771.0
2025-06-09 12:00:00,95.82,95.97,95.82,95.88,3774.0,95.6714,95.8212,95.6714,95.7313,3774.0
2025-06-09 12:05:00,95.88,95.89,95.81,95.87,4507.0,95.7313,95.7413,95.6614,95.7213,4507.0
2025-06-09 12:10:00,95.89,95.95,95.89,95.94,4439.0,95.7413,95.8012,95.7413,95.7912,4439.0
2025-06-09 12:15:00,95.93,95.93,95.87,95.88,2767.0,95.7812,95.7812,95.7213,95.7313,2767.0
2025-06-09 12:20:00,95.85,95.86,95.77,95.79,3723.0,95.7014,95.7113,95.6215,95.6414,3723.0
2025-06-09 12:25:00,95.81,95.84,95.77,95.83,3750.0,95.6614,95.6914,95.6215,95.6814,3750.0
2025-06-09 12:30:00,95.83,95.88,95.82,95.88,3605.0,95.6814,95.7313,95.6714,95.7313,3605.0
2025-06-09 12:35:00,95.87,95.96,95.87,95.94,2366.0,95.7213,95.8112,95.7213,95.7912,2366.0
2025-06-09 12:40:00,95.96,96.0,95.96,96.0,3447.0,95.8112,95.8511,95.8112,95.8511,3447.0
2025-06-09 12:45:00,96.01,96.07,96.0,96.0,3992.0,95.8611,95.921,95.8511,95.8511,3992.0
2025-06-09 12:50:00,96.0,96.1,95.99,96.05,2700.0,95.8511,95.951,95.8411,95.901,2700.0
2025-06-09 12:55:00,96.03,96.05,95.99,96.04,3034.0,95.8811,95.901,95.8411,95.8911,3034.0
2025-06-09 13:00:00,96.03,96.14,96.02,96.13,4181.0,95.8811,95.9909,95.8711,95.9809,4181.0
2025-06-09 13:05:00,96.13,96.15,96.05,96.05,6701.0,95.9809,96.0009,95.901,95.901,6701.0
2025-06-09 13:10:00,96.06,96.17,96.06,96.14,4926.0,95.911,96.0209,95.911,95.9909,4926.0
2025-06-09 13:15:00,96.15,96.18,96.13,96.17,2400.0,96.0009,96.0308,95.9809,96.0209,2400.0
2025-06-09 13:20:00,96.16,96.27,96.13,96.27,7733.0,96.0109,96.1207,95.9809,96.1207,7733.0
2025-06-09 13:25:00,96.28,96.37,96.28,96.34,11016.0,96.1307,96.2205,96.1307,96.1906,11016.0
2025-06-09 13:30:00,96.35,96.47,96.33,96.42,14464.0,96.2006,96.3204,96.1806,96.2705,14464.0
2025-06-09 13:35:00,96.43,96.49,96.42,96.44,6176.0,96.2805,96.3404,96.2705,96.2904,6176.0
2025-06-09 13:40:00,96.45,96.46,96.41,96.45,1885.0,96.3004,96.3104,96.2605,96.3004,1885.0
2025-06-09 13:45:00,96.45,96.53,96.44,96.47,4100.0,96.3004,96.3803,96.2904,96.3204,4100.0
2025-06-09 13:50:00,96.48,96.51,96.46,96.49,4400.0,96.3304,96.3603,96.3104,96.3404,4400.0
2025-06-09 13:55:00,96.48,96.48,96.38,96.39,5344.0,96.3304,96.3304,96.2305,96.2405,5344.0
2025-06-09 14:00:00,96.41,96.45,96.39,96.39,4030.0,96.2605,96.3004,96.2405,96.2405,4030.0
2025-06-09 14:05:00,96.39,96.44,96.35,96.35,2862.0,96.2405,96.2904,96.2006,96.2006,2862.0
2025-06-09 14:10:00,96.36,96.55,96.36,96.55,4007.0,96.2106,96.4003,96.2106,96.4003,4007.0
2025-06-09 14:15:00,96.55,96.57,96.51,96.55,4287.0,96.4003,96.4202,96.3603,96.4003,4287.0
2025-06-09 14:20:00,96.57,96.58,96.52,96.53,3495.0,96.4202,96.4302,96.3703,96.3803,3495.0
2025-06-09 14:25:00,96.53,96.59,96.53,96.59,3833.0,96.3803,96.4402,96.3803,96.4402,3833.0
2025-06-09 14:30:00,96.58,96.61,96.56,96.56,5035.0,96.4302,96.4602,96.4103,96.4103,5035.0
2025-06-09 14:35:00,96.55,96.56,96.46,96.46,4924.0,96.4003,96.4103,96.3104,96.3104,4924.0
2025-06-09 14:40:00,96.47,96.49,96.46,96.48,4493.0,96.3204,96.3404,96.3104,96.3304,4493.0
2025-06-09 14:45:00,96.5,96.54,96.49,96.49,3144.0,96.3503,96.3903,96.3404,96.3404,3144.0
2025-06-09 14:50:00,96.5,96.55,96.5,96.55,2295.0,96.3503,96.4003,96.3503,96.4003,2295.0
2025-06-09 14:55:00,96.55,96.67,96.54,96.61,7574.0,96.4003,96.5201,96.3903,96.4602,7574.0
2025-06-09 15:00:00,96.61,96.62,96.54,96.54,3360.0,96.4602,96.4702,96.3903,96.3903,3360.0
2025-06-09 15:05:00,96.53,96.55,96.5,96.52,4421.0,96.3803,96.4003,96.3503,96.3703,4421.0
2025-06-09 15:10:00,96.53,96.55,96.46,96.48,5343.0,96.3803,96.4003,96.3104,96.3304,5343.0
2025-06-09 15:15:00,96.49,96.51,96.47,96.5,2361.0,96.3404,96.3603,96.3204,96.3503,2361.0
2025-06-09 15:20:00,96.5,96.5,96.44,96.44,3619.0,96.3503,96.3503,96.2904,96.2904,3619.0
2025-06-09 15:25:00,96.42,96.43,96.35,96.41,3961.0,96.2705,96.2805,96.2006,96.2605,3961.0
2025-06-09 15:30:00,96.42,96.43,96.32,96.37,24748.0,96.2705,96.2805,96.1706,96.2205,24748.0
2025-06-09 15:35:00,96.38,96.43,96.34,96.34,2670.0,96.2305,96.2805,96.1906,96.1906,2670.0
2025-06-09 15:40:00,96.34,96.35,96.26,96.27,17785.0,96.1906,96.2006,96.1107,96.1207,17785.0
2025-06-09 15:45:00,96.26,96.29,96.21,96.21,5466.0,96.1107,96.1407,96.0608,96.0608,5466.0
2025-06-09 15:50:00,96.23,96.31,96.19,96.2,20633.0,96.0808,96.1606,96.0408,96.0508,20633.0
2025-06-09 15:55:00,96.2,96.31,96.18,96.19,123594.0,96.0508,96.1606,96.0308,96.0408,123594.0
2025-06-10 09:30:00,96.73,97.15,96.73,97.03,17707.0,96.58,96.9993,96.58,96.8795,17707.0
2025-06-10 09:35:00,97.0,97.04,96.44,96.54,78183.0,96.8496,96.8895,96.2904,96.3903,78183.0
2025-06-10 09:40:00,96.58,96.69,96.49,96.67,9178.0,96.4302,96.5401,96.3404,96.5201,9178.0
2025-06-10 09:45:00,96.69,96.76,96.55,96.67,24707.0,96.5401,96.6099,96.4003,96.5201,24707.0
2025-06-10 09:50:00,96.68,96.77,96.62,96.72,22781.0,96.5301,96.6199,96.4702,96.57,22781.0
2025-06-10 09:55:00,96.69,97.06,96.68,96.98,33492.0,96.5401,96.9095,96.5301,96.8296,33492.0
2025-06-10 10:00:00,96.98,97.68,96.98,97.65,82537.0,96.8296,97.5285,96.8296,97.4986,82537.0
2025-06-10 10:05:00,97.65,97.72,97.32,97.35,69170.0,97.4986,97.5685,97.1691,97.199,69170.0
2025-06-10 10:10:00,97.39,97.51,97.28,97.41,19687.0,97.239,97.3588,97.1291,97.2589,19687.0
2025-06-10 10:15:00,97.42,97.46,97.34,97.35,10497.0,97.2689,97.3089,97.189,97.199,10497.0
2025-06-10 10:20:00,97.37,97.47,97.15,97.42,39249.0,97.219,97.3188,96.9993,97.2689,39249.0
2025-06-10 10:25:00,97.42,97.61,97.39,97.53,40047.0,97.2689,97.4586,97.239,97.3788,40047.0
2025-06-10 10:30:00,97.53,97.73,97.51,97.68,43968.0,97.3788,97.5784,97.3588,97.5285,43968.0
2025-06-10 10:35:00,97.67,97.81,97.61,97.75,12154.0,97.5185,97.6583,97.4586,97.5984,12154.0
2025-06-10 10:40:00,97.73,97.92,97.69,97.9,16906.0,97.5784,97.7681,97.5385,97.7482,16906.0
2025-06-10 10:45:00,97.89,98.06,97.86,98.03,16004.0,97.7382,97.9079,97.7082,97.878,16004.0
2025-06-10 10:50:00,98.06,98.08,97.81,97.81,17625.0,97.9079,97.9279,97.6583,97.6583,17625.0
2025-06-10 10:55:00,97.77,97.77,97.62,97.66,9739.0,97.6184,97.6184,97.4686,97.5085,9739.0
2025-06-10 11:00:00,97.68,97.8,97.6,97.7,10210.0,97.5285,97.6483,97.4486,97.5485,10210.0
2025-06-10 11:05:00,97.69,97.75,97.56,97.59,11390.0,97.5385,97.5984,97.4087,97.4387,11390.0
2025-06-10 11:10:00,97.56,97.64,97.52,97.55,12511.0,97.4087,97.4886,97.3688,97.3987,12511.0
2025-06-10 11:15:00,97.55,97.81,97.54,97.77,13828.0,97.3987,97.6583,97.3887,97.6184,13828.0
2025-06-10 11:20:00,97.76,97.89,97.75,97.84,12420.0,97.6084,97.7382,97.5984,97.6883,12420.0
2025-06-10 11:25:00,97.87,98.0,97.86,97.99,23423.0,97.7182,97.848,97.7082,97.838,23423.0
2025-06-10 11:30:00,98.0,98.0,97.73,97.87,22628.0,97.848,97.848,97.5784,97.7182,22628.0
2025-06-10 11:35:00,97.89,97.94,97.77,97.87,14376.0,97.7382,97.7881,97.6184,97.7182,14376.0
2025-06-10 11:40:00,97.87,97.89,97.78,97.81,9341.0,97.7182,97.7382,97.6284,97.6583,9341.0
2025-06-10 11:45:00,97.81,97.82,97.67,97.67,6055.0,97.6583,97.6683,97.5185,97.5185,6055.0
2025-06-10 11:50:00,97.66,97.78,97.65,97.71,10897.0,97.5085,97.6284,97.4986,97.5585,10897.0
2025-06-10 11:55:00,97.71,97.77,97.68,97.74,7710.0,97.5585,97.6184,97.5285,97.5884,7710.0
2025-06-10 12:00:00,97.74,97.95,97.74,97.77,19475.0,97.5884,97.7981,97.5884,97.6184,19475.0
2025-06-10 12:05:00,97.74,97.8,97.74,97.76,4010.0,97.5884,97.6483,97.5884,97.6084,4010.0
2025-06-10 12:10:00,97.75,97.77,97.69,97.72,5111.0,97.5984,97.6184,97.5385,97.5685,5111.0
2025-06-10 12:15:00,97.72,97.77,97.67,97.7,6355.0,97.5685,97.6184,97.5185,97.5485,6355.0
2025-06-10 12:20:00,97.7,97.71,97.62,97.69,6342.0,97.5485,97.5585,97.4686,97.5385,6342.0
2025-06-10 12:25:00,97.68,97.78,97.59,97.76,31971.0,97.5285,97.6284,97.4387,97.6084,31971.0
2025-06-10 12:30:00,97.75,97.87,97.75,97.82,27752.0,97.5984,97.7182,97.5984,97.6683,27752.0
2025-06-10 12:35:00,97.81,97.9,97.77,97.9,7284.0,97.6583,97.7482,97.6184,97.7482,7284.0
2025-06-10 12:40:00,97.88,97.91,97.79,97.8,6897.0,97.7282,97.7582,97.6383,97.6483,6897.0
2025-06-10 12:45:00,97.81,97.94,97.81,97.93,26454.0,97.6583,97.7881,97.6583,97.7781,26454.0
2025-06-10 12:50:00,97.94,98.02,97.94,98.0,6481.0,97.7881,97.868,97.7881,97.848,6481.0
2025-06-10 12:55:00,98.01,98.13,97.99,98.12,9215.0,97.858,97.9778,97.838,97.9678,9215.0
2025-06-10 13:00:00,98.15,98.18,98.08,98.09,5978.0,97.9978,98.0277,97.9279,97.9379,5978.0
2025-06-10 13:05:00,98.08,98.12,98.01,98.12,14293.0,97.9279,97.9678,97.858,97.9678,14293.0
2025-06-10 13:10:00,98.12,98.21,98.12,98.17,12027.0,97.9678,98.0577,97.9678,98.0178,12027.0
2025-06-10 13:15:00,98.17,98.22,98.15,98.2,8516.0,98.0178,98.0677,97.9978,98.0477,8516.0
2025-06-10 13:20:00,98.2,98.23,98.15,98.17,11891.0,98.0477,98.0777,97.9978,98.0178,11891.0
2025-06-10 13:25:00,98.19,98.19,98.14,98.16,8384.0,98.0377,98.0377,97.9878,98.0078,8384.0
2025-06-10 13:30:00,98.15,98.17,98.08,98.17,7368.0,97.9978,98.0178,97.9279,98.0178,7368.0
2025-06-10 13:35:00,98.16,98.18,98.06,98.11,11093.0,98.0078,98.0277,97.9079,97.9579,11093.0
2025-06-10 13:40:00,98.1,98.18,98.06,98.12,30368.0,97.9479,98.0277,97.9079,97.9678,30368.0
2025-06-10 13:45:00,98.12,98.12,98.04,98.08,20538.0,97.9678,97.9678,97.888,97.9279,20538.0
2025-06-10 13:50:00,98.08,98.12,97.99,98.01,20759.0,97.9279,97.9678,97.838,97.858,20759.0
2025-06-10 13:55:00,98.02,98.05,97.98,97.99,13447.0,97.868,97.8979,97.8281,97.838,13447.0
2025-06-10 14:00:00,97.95,97.95,97.73,97.74,37693.0,97.7981,97.7981,97.5784,97.5884,37693.0
2025-06-10 14:05:00,97.71,97.76,97.66,97.75,10726.0,97.5585,97.6084,97.5085,97.5984,10726.0
2025-06-10 14:10:00,97.76,97.78,97.73,97.76,6311.0,97.6084,97.6284,97.5784,97.6084,6311.0
2025-06-10 14:15:00,97.77,97.78,97.63,97.66,13294.0,97.6184,97.6284,97.4786,97.5085,13294.0
2025-06-10 14:20:00,97.65,97.67,97.58,97.67,8055.0,97.4986,97.5185,97.4287,97.5185,8055.0
2025-06-10 14:25:00,97.65,97.66,97.51,97.56,8600.0,97.4986,97.5085,97.3588,97.4087,8600.0
2025-06-10 14:30:00,97.55,97.59,97.54,97.59,6564.0,97.3987,97.4387,97.3887,97.4387,6564.0
2025-06-10 14:35:00,97.58,97.62,97.58,97.58,4535.0,97.4287,97.4686,97.4287,97.4287,4535.0
2025-06-10 14:40:00,97.59,97.6,97.48,97.54,10170.0,97.4387,97.4486,97.3288,97.3887,10170.0
2025-06-10 14:45:00,97.54,97.57,97.51,97.53,8513.0,97.3887,97.4187,97.3588,97.3788,8513.0
2025-06-10 14:50:00,97.54,97.73,97.51,97.73,6581.0,97.3887,97.5784,97.3588,97.5784,6581.0
2025-06-10 14:55:00,97.71,97.88,97.71,97.83,10638.0,97.5585,97.7282,97.5585,97.6783,10638.0
2025-06-10 15:00:00,97.84,97.94,97.84,97.91,10159.0,97.6883,97.7881,97.6883,97.7582,10159.0
2025-06-10 15:05:00,97.9,97.98,97.84,97.92,14721.0,97.7482,97.8281,97.6883,97.7681,14721.0
2025-06-10 15:10:00,97.93,97.95,97.87,97.87,77834.0,97.7781,97.7981,97.7182,97.7182,77834.0
2025-06-10 15:15:00,97.88,97.93,97.83,97.85,22594.0,97.7282,97.7781,97.6783,97.6983,22594.0
2025-06-10 15:20:00,97.84,97.95,97.76,97.92,43087.0,97.6883,97.7981,97.6084,97.7681,43087.0
2025-06-10 15:25:00,97.91,97.92,97.87,97.87,10859.0,97.7582,97.7681,97.7182,97.7182,10859.0
2025-06-10 15:30:00,97.87,97.9,97.79,97.83,14239.0,97.7182,97.7482,97.6383,97.6783,14239.0
2025-06-10 15:35:00,97.82,97.83,97.7,97.74,13030.0,97.6683,97.6783,97.5485,97.5884,13030.0
2025-06-10 15:40:00,97.74,97.78,97.71,97.75,31600.0,97.5884,97.6284,97.5585,97.5984,31600.0
2025-06-10 15:45:00,97.76,97.82,97.68,97.68,31857.0,97.6084,97.6683,97.5285,97.5285,31857.0
2025-06-10 15:50:00,97.69,97.95,97.68,97.94,78720.0,97.5385,97.7981,97.5285,97.7881,78720.0
2025-06-10 15:55:00,97.94,98.07,97.91,98.04,207680.0,97.7881,97.9179,97.7582,97.888,207680.0
2025-06-11 09:30:00,99.05,99.07,98.58,99.06,64595.0,98.8964,98.9164,98.4271,98.9064,64595.0
2025-06-11 09:35:00,99.06,99.39,98.82,98.9,42475.0,98.9064,99.2359,98.6668,98.7466,42475.0
2025-06-11 09:40:00,98.88,98.88,98.65,98.79,40724.0,98.7267,98.7267,98.497,98.6368,40724.0
2025-06-11 09:45:00,98.82,98.9,98.5,98.51,49302.0,98.6668,98.7466,98.3472,98.3572,49302.0
2025-06-11 09:50:00,98.48,98.49,98.3,98.42,23235.0,98.3273,98.3373,98.1476,98.2674,23235.0
2025-06-11 09:55:00,98.47,98.84,98.45,98.76,16936.0,98.3173,98.6867,98.2973,98.6068,16936.0
2025-06-11 10:00:00,98.75,98.79,98.28,98.28,24364.0,98.5969,98.6368,98.1276,98.1276,24364.0
2025-06-11 10:05:00,98.33,98.36,97.95,98.06,45106.0,98.1775,98.2075,97.7981,97.9079,45106.0
2025-06-11 10:10:00,98.1,98.34,97.96,97.96,18953.0,97.9479,98.1875,97.8081,97.8081,18953.0
2025-06-11 10:15:00,97.98,98.26,97.86,98.22,17054.0,97.8281,98.1076,97.7082,98.0677,17054.0
2025-06-11 10:20:00,98.24,98.45,98.02,98.03,59761.0,98.0876,98.2973,97.868,97.878,59761.0
2025-06-11 10:25:00,98.06,98.1,97.92,98.02,68906.0,97.9079,97.9479,97.7681,97.868,68906.0
2025-06-11 10:30:00,98.03,98.11,97.82,97.86,73177.0,97.878,97.9579,97.6683,97.7082,73177.0
2025-06-11 10:35:00,97.86,97.86,97.66,97.81,69077.0,97.7082,97.7082,97.5085,97.6583,69077.0
2025-06-11 10:40:00,97.78,97.82,97.56,97.81,23371.0,97.6284,97.6683,97.4087,97.6583,23371.0
2025-06-11 10:45:00,97.8,97.85,97.72,97.73,17312.0,97.6483,97.6983,97.5685,97.5784,17312.0
2025-06-11 10:50:00,97.75,97.99,97.69,97.94,13366.0,97.5984,97.838,97.5385,97.7881,13366.0
2025-06-11 10:55:00,97.96,98.03,97.67,97.7,24911.0,97.8081,97.878,97.5185,97.5485,24911.0
2025-06-11 11:00:00,97.72,98.0,97.71,97.99,17402.0,97.5685,97.848,97.5585,97.838,17402.0
2025-06-11 11:05:00,97.98,98.0,97.77,97.8,21136.0,97.8281,97.848,97.6184,97.6483,21136.0
2025-06-11 11:10:00,97.78,97.95,97.77,97.82,8567.0,97.6284,97.7981,97.6184,97.6683,8567.0
2025-06-11 11:15:00,97.84,97.88,97.76,97.88,5761.0,97.6883,97.7282,97.6084,97.7282,5761.0
2025-06-11 11:20:00,97.88,97.88,97.56,97.62,12226.0,97.7282,97.7282,97.4087,97.4686,12226.0
2025-06-11 11:25:00,97.63,97.78,97.63,97.67,10927.0,97.4786,97.6284,97.4786,97.5185,10927.0
2025-06-11 11:30:00,97.69,97.76,97.61,97.62,11339.0,97.5385,97.6084,97.4586,97.4686,11339.0
2025-06-11 11:35:00,97.63,97.66,97.54,97.59,16978.0,97.4786,97.5085,97.3887,97.4387,16978.0
2025-06-11 11:40:00,97.59,97.63,97.47,97.48,16241.0,97.4387,97.4786,97.3188,97.3288,16241.0
2025-06-11 11:45:00,97.5,97.57,97.37,97.41,27576.0,97.3488,97.4187,97.219,97.2589,27576.0
2025-06-11 11:50:00,97.41,97.51,97.27,97.47,33912.0,97.2589,97.3588,97.1192,97.3188,33912.0
2025-06-11 11:55:00,97.48,97.64,97.47,97.52,9342.0,97.3288,97.4886,97.3188,97.3688,9342.0
2025-06-11 12:00:00,97.54,97.61,97.52,97.59,10389.0,97.3887,97.4586,97.3688,97.4387,10389.0
2025-06-11 12:05:00,97.59,97.63,97.4,97.4,20964.0,97.4387,97.4786,97.249,97.249,20964.0
2025-06-11 12:10:00,97.39,97.53,97.31,97.45,6789.0,97.239,97.3788,97.1591,97.2989,6789.0
2025-06-11 12:15:00,97.46,97.47,97.24,97.27,8874.0,97.3089,97.3188,97.0892,97.1192,8874.0
2025-06-11 12:20:00,97.27,97.31,97.16,97.29,16851.0,97.1192,97.1591,97.0093,97.1391,16851.0
2025-06-11 12:25:00,97.3,97.4,97.26,97.37,11006.0,97.1491,97.249,97.1092,97.219,11006.0
2025-06-11 12:30:00,97.39,97.44,97.36,97.4,7001.0,97.239,97.2889,97.209,97.249,7001.0
2025-06-11 12:35:00,97.41,97.41,97.25,97.26,7719.0,97.2589,97.2589,97.0992,97.1092,7719.0
2025-06-11 12:40:00,97.25,97.33,97.23,97.33,5750.0,97.0992,97.1791,97.0792,97.1791,5750.0
2025-06-11 12:45:00,97.33,97.46,97.3,97.42,19338.0,97.1791,97.3089,97.1491,97.2689,19338.0
2025-06-11 12:50:00,97.39,97.4,97.29,97.29,20718.0,97.239,97.249,97.1391,97.1391,20718.0
2025-06-11 12:55:00,97.32,97.45,97.31,97.45,5803.0,97.1691,97.2989,97.1591,97.2989,5803.0
2025-06-11 13:00:00,97.44,97.55,97.39,97.52,13857.0,97.2889,97.3987,97.239,97.3688,13857.0
2025-06-11 13:05:00,97.53,97.61,97.48,97.61,114033.0,97.3788,97.4586,97.3288,97.4586,114033.0
2025-06-11 13:10:00,97.62,97.63,97.55,97.59,7711.0,97.4686,97.4786,97.3987,97.4387,7711.0
2025-06-11 13:15:00,97.6,97.67,97.58,97.64,7000.0,97.4486,97.5185,97.4287,97.4886,7000.0
2025-06-11 13:20:00,97.63,97.72,97.6,97.72,9602.0,97.4786,97.5685,97.4486,97.5685,9602.0
2025-06-11 13:25:00,97.73,97.78,97.71,97.77,7835.0,97.5784,97.6284,97.5585,97.6184,7835.0
2025-06-11 13:30:00,97.77,97.77,97.59,97.61,9457.0,97.6184,97.6184,97.4387,97.4586,9457.0
2025-06-11 13:35:00,97.6,97.62,97.56,97.59,6422.0,97.4486,97.4686,97.4087,97.4387,6422.0
2025-06-11 13:40:00,97.59,97.63,97.46,97.49,11148.0,97.4387,97.4786,97.3089,97.3388,11148.0
2025-06-11 13:45:00,97.47,97.48,97.4,97.46,6434.0,97.3188,97.3288,97.249,97.3089,6434.0
2025-06-11 13:50:00,97.42,97.44,97.37,97.39,5179.0,97.2689,97.2889,97.219,97.239,5179.0
2025-06-11 13:55:00,97.4,97.44,97.33,97.36,19767.0,97.249,97.2889,97.1791,97.209,19767.0
2025-06-11 14:00:00,97.35,97.44,96.81,96.92,31340.0,97.199,97.2889,96.6599,96.7697,31340.0
2025-06-11 14:05:00,96.92,96.96,96.83,96.93,17101.0,96.7697,96.8096,96.6798,96.7797,17101.0
2025-06-11 14:10:00,96.89,96.98,96.82,96.86,13444.0,96.7397,96.8296,96.6699,96.7098,13444.0
2025-06-11 14:15:00,96.82,96.82,96.56,96.75,19515.0,96.6699,96.6699,96.4103,96.6,19515.0
2025-06-11 14:20:00,96.76,96.86,96.75,96.82,6979.0,96.6099,96.7098,96.6,96.6699,6979.0
2025-06-11 14:25:00,96.81,96.84,96.57,96.64,18365.0,96.6599,96.6898,96.4202,96.4901,18365.0
2025-06-11 14:30:00,96.62,96.95,96.57,96.91,31561.0,96.4702,96.7997,96.4202,96.7597,31561.0
2025-06-11 14:35:00,96.83,96.95,96.83,96.9,4509.0,96.6798,96.7997,96.6798,96.7497,4509.0
2025-06-11 14:40:00,96.92,96.98,96.87,96.95,14684.0,96.7697,96.8296,96.7198,96.7997,14684.0
2025-06-11 14:45:00,96.97,96.99,96.87,96.93,7235.0,96.8196,96.8396,96.7198,96.7797,7235.0
2025-06-11 14:50:00,96.95,97.01,96.87,96.87,17084.0,96.7997,96.8596,96.7198,96.7198,17084.0
2025-06-11 14:55:00,96.86,96.86,96.65,96.67,5130.0,96.7098,96.7098,96.5001,96.5201,5130.0
2025-06-11 15:00:00,96.69,96.7,96.56,96.56,11928.0,96.5401,96.55,96.4103,96.4103,11928.0
2025-06-11 15:05:00,96.56,96.61,96.46,96.58,7449.0,96.4103,96.4602,96.3104,96.4302,7449.0
2025-06-11 15:10:00,96.58,96.68,96.53,96.58,14633.0,96.4302,96.5301,96.3803,96.4302,14633.0
2025-06-11 15:15:00,96.59,96.59,96.45,96.47,8423.0,96.4402,96.4402,96.3004,96.3204,8423.0
2025-06-11 15:20:00,96.45,96.65,96.45,96.64,26511.0,96.3004,96.5001,96.3004,96.4901,26511.0
2025-06-11 15:25:00,96.64,96.66,96.47,96.48,21614.0,96.4901,96.5101,96.3204,96.3304,21614.0
2025-06-11 15:30:00,96.48,96.57,96.4,96.4,20029.0,96.3304,96.4202,96.2505,96.2505,20029.0
2025-06-11 15:35:00,96.39,96.49,96.36,96.46,23069.0,96.2405,96.3404,96.2106,96.3104,23069.0
2025-06-11 15:40:00,96.47,96.56,96.46,96.54,28307.0,96.3204,96.4103,96.3104,96.3903,28307.0
2025-06-11 15:45:00,96.53,96.58,96.41,96.42,36396.0,96.3803,96.4302,96.2605,96.2705,36396.0
2025-06-11 15:50:00,96.44,96.56,96.38,96.39,51335.0,96.2904,96.4103,96.2305,96.2405,51335.0
2025-06-11 15:55:00,96.38,96.55,96.38,96.48,233837.0,96.2305,96.4003,96.2305,96.3304,233837.0
2025-06-12 09:30:00,96.35,96.35,95.45,95.45,46882.0,96.2006,96.2006,95.302,95.302,46882.0
2025-06-12 09:35:00,95.46,95.99,95.44,95.85,82032.0,95.312,95.8411,95.292,95.7014,82032.0
2025-06-12 09:40:00,95.83,95.91,95.69,95.85,36006.0,95.6814,95.7613,95.5416,95.7014,36006.0
2025-06-12 09:45:00,95.77,95.94,95.66,95.92,16807.0,95.6215,95.7912,95.5117,95.7712,16807.0
2025-06-12 09:50:00,95.94,96.19,95.92,96.08,78983.0,95.7912,96.0408,95.7712,95.931,78983.0
2025-06-12 09:55:00,95.95,95.96,95.84,95.89,9673.0,95.8012,95.8112,95.6914,95.7413,9673.0
2025-06-12 10:00:00,95.91,96.07,95.88,95.88,20004.0,95.7613,95.921,95.7313,95.7313,20004.0
2025-06-12 10:05:00,95.87,96.1,95.82,96.01,16119.0,95.7213,95.951,95.6714,95.8611,16119.0
2025-06-12 10:10:00,96.01,96.23,95.94,96.15,16264.0,95.8611,96.0808,95.7912,96.0009,16264.0
2025-06-12 10:15:00,96.1,96.25,96.03,96.25,2946.0,95.951,96.1007,95.8811,96.1007,2946.0
2025-06-12 10:20:00,96.24,96.34,96.2,96.33,7740.0,96.0908,96.1906,96.0508,96.1806,7740.0
2025-06-12 10:25:00,96.33,96.46,96.32,96.42,6054.0,96.1806,96.3104,96.1706,96.2705,6054.0
2025-06-12 10:30:00,96.44,96.59,96.42,96.58,9951.0,96.2904,96.4402,96.2705,96.4302,9951.0
2025-06-12 10:35:00,96.59,96.81,96.58,96.75,85296.0,96.4402,96.6599,96.4302,96.6,85296.0
2025-06-12 10:40:00,96.78,96.8,96.65,96.76,7615.0,96.6299,96.6499,96.5001,96.6099,7615.0
2025-06-12 10:45:00,96.74,96.78,96.66,96.68,17859.0,96.59,96.6299,96.5101,96.5301,17859.0
2025-06-12 10:50:00,96.69,96.81,96.66,96.71,9740.0,96.5401,96.6599,96.5101,96.56,9740.0
2025-06-12 10:55:00,96.75,96.76,96.6,96.6,9945.0,96.6,96.6099,96.4502,96.4502,9945.0
2025-06-12 11:00:00,96.62,96.67,96.56,96.61,9672.0,96.4702,96.5201,96.4103,96.4602,9672.0
2025-06-12 11:05:00,96.62,96.63,96.42,96.51,7902.0,96.4702,96.4801,96.2705,96.3603,7902.0
2025-06-12 11:10:00,96.5,96.62,96.43,96.6,29364.0,96.3503,96.4702,96.2805,96.4502,29364.0
2025-06-12 11:15:00,96.58,96.61,96.39,96.41,16913.0,96.4302,96.4602,96.2405,96.2605,16913.0
2025-06-12 11:20:00,96.42,96.45,96.14,96.17,10640.0,96.2705,96.3004,95.9909,96.0209,10640.0
2025-06-12 11:25:00,96.16,96.32,96.12,96.31,15665.0,96.0109,96.1706,95.9709,96.1606,15665.0
2025-06-12 11:30:00,96.33,96.43,96.32,96.34,5248.0,96.1806,96.2805,96.1706,96.1906,5248.0
2025-06-12 11:35:00,96.37,96.38,96.25,96.31,3843.0,96.2205,96.2305,96.1007,96.1606,3843.0
2025-06-12 11:40:00,96.31,96.38,96.31,96.35,4741.0,96.1606,96.2305,96.1606,96.2006,4741.0
2025-06-12 11:45:00,96.34,96.37,96.28,96.36,3031.0,96.1906,96.2205,96.1307,96.2106,3031.0
2025-06-12 11:50:00,96.37,96.37,96.3,96.3,1987.0,96.2205,96.2205,96.1507,96.1507,1987.0
2025-06-12 11:55:00,96.35,96.45,96.34,96.43,42622.0,96.2006,96.3004,96.1906,96.2805,42622.0
2025-06-12 12:00:00,96.41,96.5,96.37,96.37,2720.0,96.2605,96.3503,96.2205,96.2205,2720.0
2025-06-12 12:05:00,96.36,96.59,96.36,96.59,18402.0,96.2106,96.4402,96.2106,96.4402,18402.0
2025-06-12 12:10:00,96.62,96.66,96.56,96.56,9157.0,96.4702,96.5101,96.4103,96.4103,9157.0
2025-06-12 12:15:00,96.56,96.59,96.5,96.56,1940.0,96.4103,96.4402,96.3503,96.4103,1940.0
2025-06-12 12:20:00,96.55,96.56,96.4,96.41,4110.0,96.4003,96.4103,96.2505,96.2605,4110.0
2025-06-12 12:25:00,96.39,96.55,96.38,96.54,11795.0,96.2405,96.4003,96.2305,96.3903,11795.0
2025-06-12 12:30:00,96.54,96.55,96.39,96.53,7707.0,96.3903,96.4003,96.2405,96.3803,7707.0
2025-06-12 12:35:00,96.54,96.72,96.5,96.7,68362.0,96.3903,96.57,96.3503,96.55,68362.0
2025-06-12 12:40:00,96.7,96.72,96.63,96.66,13212.0,96.55,96.57,96.4801,96.5101,13212.0
2025-06-12 12:45:00,96.68,96.71,96.63,96.7,6320.0,96.5301,96.56,96.4801,96.55,6320.0
2025-06-12 12:50:00,96.7,96.8,96.65,96.65,23511.0,96.55,96.6499,96.5001,96.5001,23511.0
2025-06-12 12:55:00,96.62,96.69,96.61,96.67,6864.0,96.4702,96.5401,96.4602,96.5201,6864.0
2025-06-12 13:00:00,96.67,96.85,96.67,96.75,37052.0,96.5201,96.6998,96.5201,96.6,37052.0
2025-06-12 13:05:00,96.75,96.8,96.72,96.8,4449.0,96.6,96.6499,96.57,96.6499,4449.0
2025-06-12 13:10:00,96.8,96.92,96.77,96.91,21190.0,96.6499,96.7697,96.6199,96.7597,21190.0
2025-06-12 13:15:00,96.91,96.97,96.86,96.93,10503.0,96.7597,96.8196,96.7098,96.7797,10503.0
2025-06-12 13:20:00,96.92,96.93,96.86,96.89,4850.0,96.7697,96.7797,96.7098,96.7397,4850.0
2025-06-12 13:25:00,96.9,96.96,96.85,96.9,7751.0,96.7497,96.8096,96.6998,96.7497,7751.0
2025-06-12 13:30:00,96.89,97.04,96.88,97.03,10322.0,96.7397,96.8895,96.7298,96.8795,10322.0
2025-06-12 13:35:00,97.0,97.0,96.96,96.98,3921.0,96.8496,96.8496,96.8096,96.8296,3921.0
2025-06-12 13:40:00,96.97,97.08,96.96,97.05,18498.0,96.8196,96.9294,96.8096,96.8995,18498.0
2025-06-12 13:45:00,97.06,97.14,97.04,97.07,11184.0,96.9095,96.9894,96.8895,96.9195,11184.0
2025-06-12 13:50:00,97.07,97.16,97.07,97.14,4971.0,96.9195,97.0093,96.9195,96.9894,4971.0
2025-06-12 13:55:00,97.14,97.17,97.11,97.13,5197.0,96.9894,97.0193,96.9594,96.9794,5197.0
2025-06-12 14:00:00,97.11,97.21,97.09,97.15,13576.0,96.9594,97.0592,96.9394,96.9993,13576.0
2025-06-12 14:05:00,97.16,97.21,97.16,97.17,12670.0,97.0093,97.0592,97.0093,97.0193,12670.0
2025-06-12 14:10:00,97.15,97.16,97.11,97.15,8112.0,96.9993,97.0093,96.9594,96.9993,8112.0
2025-06-12 14:15:00,97.15,97.17,97.12,97.12,4372.0,96.9993,97.0193,96.9694,96.9694,4372.0
2025-06-12 14:20:00,97.12,97.14,97.01,97.04,9931.0,96.9694,96.9894,96.8596,96.8895,9931.0
2025-06-12 14:25:00,97.04,97.04,96.91,96.95,12313.0,96.8895,96.8895,96.7597,96.7997,12313.0
2025-06-12 14:30:00,96.93,96.96,96.87,96.91,10117.0,96.7797,96.8096,96.7198,96.7597,10117.0
2025-06-12 14:35:00,96.9,96.93,96.83,96.87,4262.0,96.7497,96.7797,96.6798,96.7198,4262.0
2025-06-12 14:40:00,96.88,96.94,96.88,96.91,6647.0,96.7298,96.7897,96.7298,96.7597,6647.0
2025-06-12 14:45:00,96.91,96.92,96.85,96.88,7573.0,96.7597,96.7697,96.6998,96.7298,7573.0
2025-06-12 14:50:00,96.84,96.86,96.78,96.81,12234.0,96.6898,96.7098,96.6299,96.6599,12234.0
2025-06-12 14:55:00,96.81,96.91,96.8,96.91,19397.0,96.6599,96.7597,96.6499,96.7597,19397.0
2025-06-12 15:00:00,96.9,96.96,96.86,96.93,7290.0,96.7497,96.8096,96.7098,96.7797,7290.0
2025-06-12 15:05:00,96.94,96.96,96.86,96.86,5400.0,96.7897,96.8096,96.7098,96.7098,5400.0
2025-06-12 15:10:00,96.86,96.87,96.79,96.79,9231.0,96.7098,96.7198,96.6399,96.6399,9231.0
2025-06-12 15:15:00,96.8,96.81,96.76,96.77,6514.0,96.6499,96.6599,96.6099,96.6199,6514.0
2025-06-12 15:20:00,96.77,96.78,96.69,96.71,5861.0,96.6199,96.6299,96.5401,96.56,5861.0
2025-06-12 15:25:00,96.72,96.72,96.66,96.69,6336.0,96.57,96.57,96.5101,96.5401,6336.0
2025-06-12 15:30:00,96.68,96.72,96.64,96.7,13924.0,96.5301,96.57,96.4901,96.55,13924.0
2025-06-12 15:35:00,96.69,96.72,96.65,96.7,5264.0,96.5401,96.57,96.5001,96.55,5264.0
2025-06-12 15:40:00,96.7,96.73,96.65,96.65,53039.0,96.55,96.58,96.5001,96.5001,53039.0
2025-06-12 15:45:00,96.67,96.73,96.63,96.64,42439.0,96.5201,96.58,96.4801,96.4901,42439.0
2025-06-12 15:50:00,96.63,96.7,96.59,96.63,23105.0,96.4801,96.55,96.4402,96.4801,23105.0
2025-06-12 15:55:00,96.64,96.84,96.64,96.83,73337.0,96.4901,96.6898,96.4901,96.6798,73337.0
2025-06-13 09:30:00,95.65,96.29,95.48,96.29,60702.0,95.5017,96.1407,95.3319,96.1407,60702.0
2025-06-13 09:35:00,96.3,96.52,96.19,96.45,12113.0,96.1507,96.3703,96.0408,96.3004,12113.0
2025-06-13 09:40:00,96.45,96.47,96.2,96.29,15658.0,96.3004,96.3204,96.0508,96.1407,15658.0
2025-06-13 09:45:00,96.27,96.27,95.75,95.76,16357.0,96.1207,96.1207,95.6015,95.6115,16357.0
2025-06-13 09:50:00,95.74,95.97,95.74,95.86,25322.0,95.5915,95.8212,95.5915,95.7113,25322.0
2025-06-13 09:55:00,95.81,95.91,95.56,95.61,8865.0,95.6614,95.7613,95.4118,95.4617,8865.0
2025-06-13 10:00:00,95.59,95.78,95.58,95.7,9041.0,95.4418,95.6315,95.4318,95.5516,9041.0
2025-06-13 10:05:00,95.73,96.08,95.73,96.02,31170.0,95.5815,95.931,95.5815,95.8711,31170.0
2025-06-13 10:10:00,96.01,96.01,95.71,95.94,20684.0,95.8611,95.8611,95.5616,95.7912,20684.0
2025-06-13 10:15:00,95.92,95.92,95.49,95.52,24712.0,95.7712,95.7712,95.3419,95.3719,24712.0
2025-06-13 10:20:00,95.49,95.69,95.39,95.66,13701.0,95.3419,95.5416,95.2421,95.5117,13701.0
2025-06-13 10:25:00,95.63,95.63,95.31,95.37,14574.0,95.4817,95.4817,95.1622,95.2221,14574.0
2025-06-13 10:30:00,95.38,95.41,95.21,95.41,23293.0,95.2321,95.262,95.0623,95.262,23293.0
2025-06-13 10:35:00,95.42,95.42,95.33,95.39,5249.0,95.272,95.272,95.1822,95.2421,5249.0
2025-06-13 10:40:00,95.48,95.64,95.45,95.45,15237.0,95.3319,95.4917,95.302,95.302,15237.0
2025-06-13 10:45:00,95.45,95.54,95.34,95.36,4114.0,95.302,95.3918,95.1921,95.2121,4114.0
2025-06-13 10:50:00,95.36,95.57,95.3,95.47,7385.0,95.2121,95.4218,95.1522,95.3219,7385.0
2025-06-13 10:55:00,95.5,95.62,95.48,95.6,5712.0,95.3519,95.4717,95.3319,95.4517,5712.0
2025-06-13 11:00:00,95.62,95.62,95.45,95.61,10745.0,95.4717,95.4717,95.302,95.4617,10745.0
2025-06-13 11:05:00,95.62,95.78,95.62,95.7,24581.0,95.4717,95.6315,95.4717,95.5516,24581.0
2025-06-13 11:10:00,95.7,95.75,95.55,95.72,30089.0,95.5516,95.6015,95.4018,95.5716,30089.0
2025-06-13 11:15:00,95.7,95.77,95.6,95.69,5290.0,95.5516,95.6215,95.4517,95.5416,5290.0
2025-06-13 11:20:00,95.67,95.77,95.63,95.63,4672.0,95.5216,95.6215,95.4817,95.4817,4672.0
2025-06-13 11:25:00,95.58,95.64,95.55,95.64,4152.0,95.4318,95.4917,95.4018,95.4917,4152.0
2025-06-13 11:30:00,95.65,95.8,95.65,95.78,8915.0,95.5017,95.6514,95.5017,95.6315,8915.0
2025-06-13 11:35:00,95.79,95.81,95.7,95.7,1936.0,95.6414,95.6614,95.5516,95.5516,1936.0
2025-06-13 11:40:00,95.71,95.85,95.69,95.82,5294.0,95.5616,95.7014,95.5416,95.6714,5294.0
2025-06-13 11:45:00,95.86,95.93,95.81,95.86,5556.0,95.7113,95.7812,95.6614,95.7113,5556.0
2025-06-13 11:50:00,95.87,95.9,95.81,95.85,20588.0,95.7213,95.7513,95.6614,95.7014,20588.0
2025-06-13 11:55:00,95.82,95.88,95.7,95.76,9837.0,95.6714,95.7313,95.5516,95.6115,9837.0
2025-06-13 12:00:00,95.74,95.79,95.72,95.73,3528.0,95.5915,95.6414,95.5716,95.5815,3528.0
2025-06-13 12:05:00,95.74,95.88,95.73,95.85,5267.0,95.5915,95.7313,95.5815,95.7014,5267.0
2025-06-13 12:10:00,95.86,95.9,95.77,95.82,11201.0,95.7113,95.7513,95.6215,95.6714,11201.0
2025-06-13 12:15:00,95.77,95.83,95.77,95.81,3535.0,95.6215,95.6814,95.6215,95.6614,3535.0
2025-06-13 12:20:00,95.81,95.85,95.76,95.81,7020.0,95.6614,95.7014,95.6115,95.6614,7020.0
2025-06-13 12:25:00,95.86,95.89,95.6,95.6,14957.0,95.7113,95.7413,95.4517,95.4517,14957.0
2025-06-13 12:30:00,95.63,95.66,95.45,95.47,28317.0,95.4817,95.5117,95.302,95.3219,28317.0
2025-06-13 12:35:00,95.48,95.49,95.38,95.38,6374.0,95.3319,95.3419,95.2321,95.2321,6374.0
2025-06-13 12:40:00,95.37,95.4,95.3,95.34,29906.0,95.2221,95.2521,95.1522,95.1921,29906.0
2025-06-13 12:45:00,95.33,95.35,95.3,95.34,6374.0,95.1822,95.2021,95.1522,95.1921,6374.0
2025-06-13 12:50:00,95.34,95.44,95.33,95.43,9026.0,95.1921,95.292,95.1822,95.282,9026.0
2025-06-13 12:55:00,95.44,95.48,95.39,95.42,3580.0,95.292,95.3319,95.2421,95.272,3580.0
2025-06-13 13:00:00,95.38,95.44,95.34,95.34,8671.0,95.2321,95.292,95.1921,95.1921,8671.0
2025-06-13 13:05:00,95.33,95.35,95.24,95.24,3287.0,95.1822,95.2021,95.0923,95.0923,3287.0
2025-06-13 13:10:00,95.24,95.25,95.13,95.23,7024.0,95.0923,95.1023,94.9825,95.0823,7024.0
2025-06-13 13:15:00,95.2,95.2,95.05,95.13,11795.0,95.0524,95.0524,94.9026,94.9825,11795.0
2025-06-13 13:20:00,95.13,95.25,95.09,95.18,7890.0,94.9825,95.1023,94.9425,95.0324,7890.0
2025-06-13 13:25:00,95.18,95.19,95.05,95.05,2968.0,95.0324,95.0424,94.9026,94.9026,2968.0
2025-06-13 13:30:00,95.05,95.18,95.05,95.06,8428.0,94.9026,95.0324,94.9026,94.9126,8428.0
2025-06-13 13:35:00,95.06,95.08,95.01,95.01,3999.0,94.9126,94.9326,94.8627,94.8627,3999.0
2025-06-13 13:40:00,95.0,95.04,94.88,94.93,5493.0,94.8527,94.8926,94.7329,94.7828,5493.0
2025-06-13 13:45:00,94.94,95.0,94.9,94.92,2629.0,94.7928,94.8527,94.7528,94.7728,2629.0
2025-06-13 13:50:00,94.92,95.02,94.92,94.99,6445.0,94.7728,94.8726,94.7728,94.8427,6445.0
2025-06-13 13:55:00,94.98,94.98,94.84,94.86,17633.0,94.8327,94.8327,94.6929,94.7129,17633.0
2025-06-13 14:00:00,94.86,95.0,94.74,94.75,9907.0,94.7129,94.8527,94.5931,94.6031,9907.0
2025-06-13 14:05:00,94.77,94.81,94.61,94.62,8802.0,94.623,94.663,94.4633,94.4733,8802.0
2025-06-13 14:10:00,94.61,94.72,94.56,94.56,20132.0,94.4633,94.5731,94.4134,94.4134,20132.0
2025-06-13 14:15:00,94.54,94.54,94.37,94.48,52468.0,94.3934,94.3934,94.2237,94.3335,52468.0
2025-06-13 14:20:00,94.5,94.5,94.37,94.39,8510.0,94.3534,94.3534,94.2237,94.2436,8510.0
2025-06-13 14:25:00,94.41,94.41,94.25,94.27,15583.0,94.2636,94.2636,94.1038,94.1238,15583.0
2025-06-13 14:30:00,94.27,94.31,94.06,94.15,66033.0,94.1238,94.1637,93.9141,94.004,66033.0
2025-06-13 14:35:00,94.14,94.16,93.98,94.03,65888.0,93.994,94.014,93.8343,93.8842,65888.0
2025-06-13 14:40:00,94.02,94.12,93.95,94.07,20893.0,93.8742,93.974,93.8043,93.9241,20893.0
2025-06-13 14:45:00,94.08,94.24,94.06,94.09,35507.0,93.9341,94.0939,93.9141,93.9441,35507.0
2025-06-13 14:50:00,94.08,94.3,94.07,94.3,8105.0,93.9341,94.1538,93.9241,94.1538,8105.0
2025-06-13 14:55:00,94.29,94.31,94.19,94.24,9239.0,94.1438,94.1637,94.0439,94.0939,9239.0
2025-06-13 15:00:00,94.28,94.34,94.07,94.1,23928.0,94.1338,94.1937,93.9241,93.9541,23928.0
2025-06-13 15:05:00,94.12,94.14,94.04,94.1,22873.0,93.974,93.994,93.8942,93.9541,22873.0
2025-06-13 15:10:00,94.09,94.15,94.01,94.09,23605.0,93.9441,94.004,93.8642,93.9441,23605.0
2025-06-13 15:15:00,94.09,94.11,93.91,93.93,26128.0,93.9441,93.9641,93.7644,93.7843,26128.0
2025-06-13 15:20:00,93.95,94.05,93.87,93.88,60437.0,93.8043,93.9041,93.7244,93.7344,60437.0
2025-06-13 15:25:00,93.88,93.89,93.7,93.77,33990.0,93.7344,93.7444,93.5547,93.6246,33990.0
2025-06-13 15:30:00,93.78,93.91,93.75,93.81,35370.0,93.6346,93.7644,93.6046,93.6645,35370.0
2025-06-13 15:35:00,93.8,94.07,93.8,93.99,47682.0,93.6545,93.9241,93.6545,93.8442,47682.0
2025-06-13 15:40:00,93.98,94.08,93.93,93.94,36802.0,93.8343,93.9341,93.7843,93.7943,36802.0
2025-06-13 15:45:00,93.94,94.07,93.82,93.97,47141.0,93.7943,93.9241,93.6745,93.8243,47141.0
2025-06-13 15:50:00,93.99,94.19,93.98,94.1,70250.0,93.8442,94.0439,93.8343,93.9541,70250.0
2025-06-13 15:55:00,94.09,94.31,94.09,94.3,273771.0,93.9441,94.1637,93.9441,94.1538,273771.0
2025-06-16 09:30:00,95.25,95.5,94.57,94.63,42719.0,95.1023,95.3519,94.4233,94.4832,42719.0
2025-06-16 09:35:00,94.59,94.83,94.26,94.26,16723.0,94.4433,94.6829,94.1138,94.1138,16723.0
2025-06-16 09:40:00,94.29,94.67,94.2,94.58,45649.0,94.1438,94.5232,94.0539,94.4333,45649.0
2025-06-16 09:45:00,94.59,95.0,94.59,95.0,21741.0,94.4433,94.8527,94.4433,94.8527,21741.0
2025-06-16 09:50:00,94.95,94.98,94.82,94.86,9555.0,94.8028,94.8327,94.673,94.7129,9555.0
2025-06-16 09:55:00,94.9,95.19,94.82,94.9,23531.0,94.7528,95.0424,94.673,94.7528,23531.0
2025-06-16 10:00:00,94.9,95.07,94.82,95.03,16161.0,94.7528,94.9226,94.673,94.8826,16161.0
2025-06-16 10:05:00,95.05,95.15,94.91,94.95,32341.0,94.9026,95.0024,94.7628,94.8028,32341.0
2025-06-16 10:10:00,94.94,95.19,94.88,95.14,14575.0,94.7928,95.0424,94.7329,94.9925,14575.0
2025-06-16 10:15:00,95.2,95.51,95.18,95.48,7509.0,95.0524,95.3619,95.0324,95.3319,7509.0
2025-06-16 10:20:00,95.46,95.58,95.34,95.43,28226.0,95.312,95.4318,95.1921,95.282,28226.0
2025-06-16 10:25:00,95.39,95.41,95.19,95.37,13079.0,95.2421,95.262,95.0424,95.2221,13079.0
2025-06-16 10:30:00,95.38,95.45,95.34,95.38,14051.0,95.2321,95.302,95.1921,95.2321,14051.0
2025-06-16 10:35:00,95.38,95.54,95.31,95.41,27555.0,95.2321,95.3918,95.1622,95.262,27555.0
2025-06-16 10:40:00,95.39,95.49,95.32,95.49,14378.0,95.2421,95.3419,95.1722,95.3419,14378.0
2025-06-16 10:45:00,95.5,95.7,95.5,95.69,7745.0,95.3519,95.5516,95.3519,95.5416,7745.0
2025-06-16 10:50:00,95.76,95.79,95.68,95.7,14802.0,95.6115,95.6414,95.5316,95.5516,14802.0
2025-06-16 10:55:00,95.7,95.7,95.45,95.48,20963.0,95.5516,95.5516,95.302,95.3319,20963.0
2025-06-16 11:00:00,95.46,95.53,95.37,95.37,16220.0,95.312,95.3819,95.2221,95.2221,16220.0
2025-06-16 11:05:00,95.36,95.36,95.16,95.18,10068.0,95.2121,95.2121,95.0124,95.0324,10068.0
2025-06-16 11:10:00,95.17,95.23,95.09,95.18,16116.0,95.0224,95.0823,94.9425,95.0324,16116.0
2025-06-16 11:15:00,95.2,95.23,95.05,95.12,9860.0,95.0524,95.0823,94.9026,94.9725,9860.0
2025-06-16 11:20:00,95.13,95.25,95.11,95.13,26276.0,94.9825,95.1023,94.9625,94.9825,26276.0
2025-06-16 11:25:00,95.14,95.16,94.97,95.01,9011.0,94.9925,95.0124,94.8227,94.8627,9011.0
2025-06-16 11:30:00,95.0,95.0,94.92,94.94,5020.0,94.8527,94.8527,94.7728,94.7928,5020.0
2025-06-16 11:35:00,94.94,95.06,94.92,95.05,19690.0,94.7928,94.9126,94.7728,94.9026,19690.0
2025-06-16 11:40:00,95.04,95.05,94.91,94.95,15737.0,94.8926,94.9026,94.7628,94.8028,15737.0
2025-06-16 11:45:00,94.95,94.97,94.84,94.85,6372.0,94.8028,94.8227,94.6929,94.7029,6372.0
2025-06-16 11:50:00,94.84,94.91,94.77,94.78,15082.0,94.6929,94.7628,94.623,94.633,15082.0
2025-06-16 11:55:00,94.78,94.8,94.69,94.75,21210.0,94.633,94.653,94.5432,94.6031,21210.0
2025-06-16 12:00:00,94.76,94.78,94.72,94.73,9213.0,94.613,94.633,94.5731,94.5831,9213.0
2025-06-16 12:05:00,94.74,94.81,94.71,94.71,12339.0,94.5931,94.663,94.5631,94.5631,12339.0
2025-06-16 12:10:00,94.71,94.84,94.69,94.84,7620.0,94.5631,94.6929,94.5432,94.6929,7620.0
2025-06-16 12:15:00,94.84,94.94,94.8,94.92,3349.0,94.6929,94.7928,94.653,94.7728,3349.0
2025-06-16 12:20:00,94.91,95.01,94.91,94.99,6628.0,94.7628,94.8627,94.7628,94.8427,6628.0
2025-06-16 12:25:00,94.98,95.01,94.93,95.01,4444.0,94.8327,94.8627,94.7828,94.8627,4444.0
2025-06-16 12:30:00,94.98,95.01,94.95,94.99,4668.0,94.8327,94.8627,94.8028,94.8427,4668.0
2025-06-16 12:35:00,94.96,95.07,94.95,95.02,5298.0,94.8127,94.9226,94.8028,94.8726,5298.0
2025-06-16 12:40:00,95.03,95.05,95.0,95.01,3272.0,94.8826,94.9026,94.8527,94.8627,3272.0
2025-06-16 12:45:00,95.0,95.07,94.99,95.02,3377.0,94.8527,94.9226,94.8427,94.8726,3377.0
2025-06-16 12:50:00,95.03,95.09,94.98,95.06,5306.0,94.8826,94.9425,94.8327,94.9126,5306.0
2025-06-16 12:55:00,95.03,95.04,94.89,94.97,3416.0,94.8826,94.8926,94.7428,94.8227,3416.0
2025-06-16 13:00:00,94.97,95.01,94.96,94.96,3503.0,94.8227,94.8627,94.8127,94.8127,3503.0
2025-06-16 13:05:00,94.96,95.13,94.91,95.13,6169.0,94.8127,94.9825,94.7628,94.9825,6169.0
2025-06-16 13:10:00,95.13,95.15,95.07,95.11,4910.0,94.9825,95.0024,94.9226,94.9625,4910.0
2025-06-16 13:15:00,95.13,95.23,95.13,95.19,1500.0,94.9825,95.0823,94.9825,95.0424,1500.0
2025-06-16 13:20:00,95.21,95.3,95.18,95.28,4429.0,95.0623,95.1522,95.0324,95.1322,4429.0
2025-06-16 13:25:00,95.28,95.39,95.27,95.36,13348.0,95.1322,95.2421,95.1223,95.2121,13348.0
2025-06-16 13:30:00,95.37,95.45,95.36,95.4,2767.0,95.2221,95.302,95.2121,95.2521,2767.0
2025-06-16 13:35:00,95.43,95.44,95.39,95.39,3062.0,95.282,95.292,95.2421,95.2421,3062.0
2025-06-16 13:40:00,95.38,95.47,95.38,95.45,8438.0,95.2321,95.3219,95.2321,95.302,8438.0
2025-06-16 13:45:00,95.45,95.52,95.41,95.44,26332.0,95.302,95.3719,95.262,95.292,26332.0
2025-06-16 13:50:00,95.43,95.46,95.35,95.36,52414.0,95.282,95.312,95.2021,95.2121,52414.0
2025-06-16 13:55:00,95.34,95.35,95.18,95.19,2859.0,95.1921,95.2021,95.0324,95.0424,2859.0
2025-06-16 14:00:00,95.2,95.26,95.19,95.23,1793.0,95.0524,95.1123,95.0424,95.0823,1793.0
2025-06-16 14:05:00,95.24,95.3,95.23,95.28,11463.0,95.0923,95.1522,95.0823,95.1322,11463.0
2025-06-16 14:10:00,95.29,95.34,95.28,95.31,3876.0,95.1422,95.1921,95.1322,95.1622,3876.0
2025-06-16 14:15:00,95.32,95.32,95.24,95.31,6543.0,95.1722,95.1722,95.0923,95.1622,6543.0
2025-06-16 14:20:00,95.32,95.32,95.26,95.32,2772.0,95.1722,95.1722,95.1123,95.1722,2772.0
2025-06-16 14:25:00,95.33,95.34,95.27,95.28,6122.0,95.1822,95.1921,95.1223,95.1322,6122.0
2025-06-16 14:30:00,95.28,95.37,95.28,95.3,4100.0,95.1322,95.2221,95.1322,95.1522,4100.0
2025-06-16 14:35:00,95.31,95.33,95.3,95.31,2520.0,95.1622,95.1822,95.1522,95.1622,2520.0
2025-06-16 14:40:00,95.31,95.31,95.28,95.3,925.0,95.1622,95.1622,95.1322,95.1522,925.0
2025-06-16 14:45:00,95.27,95.29,95.25,95.26,3174.0,95.1223,95.1422,95.1023,95.1123,3174.0
2025-06-16 14:50:00,95.29,95.33,95.24,95.33,4768.0,95.1422,95.1822,95.0923,95.1822,4768.0
2025-06-16 14:55:00,95.33,95.38,95.33,95.33,4412.0,95.1822,95.2321,95.1822,95.1822,4412.0
2025-06-16 15:00:00,95.36,95.4,95.35,95.39,4230.0,95.2121,95.2521,95.2021,95.2421,4230.0
2025-06-16 15:05:00,95.37,95.42,95.35,95.37,4911.0,95.2221,95.272,95.2021,95.2221,4911.0
2025-06-16 15:10:00,95.34,95.37,95.3,95.31,14273.0,95.1921,95.2221,95.1522,95.1622,14273.0
2025-06-16 15:15:00,95.3,95.36,95.29,95.29,21329.0,95.1522,95.2121,95.1422,95.1422,21329.0
2025-06-16 15:20:00,95.29,95.42,95.23,95.24,40998.0,95.1422,95.272,95.0823,95.0923,40998.0
2025-06-16 15:25:00,95.24,95.29,95.14,95.14,28615.0,95.0923,95.1422,94.9925,94.9925,28615.0
2025-06-16 15:30:00,95.16,95.17,95.1,95.14,28398.0,95.0124,95.0224,94.9525,94.9925,28398.0
2025-06-16 15:35:00,95.12,95.15,95.09,95.11,27835.0,94.9725,95.0024,94.9425,94.9625,27835.0
2025-06-16 15:40:00,95.09,95.19,95.09,95.15,34253.0,94.9425,95.0424,94.9425,95.0024,34253.0
2025-06-16 15:45:00,95.15,95.19,95.09,95.1,30519.0,95.0024,95.0424,94.9425,94.9525,30519.0
2025-06-16 15:50:00,95.09,95.27,95.07,95.25,51757.0,94.9425,95.1223,94.9226,95.1023,51757.0
2025-06-16 15:55:00,95.25,95.34,95.17,95.32,98671.0,95.1023,95.1921,95.0224,95.1722,98671.0
2025-06-17 09:30:00,94.81,95.55,94.81,95.29,22541.0,94.663,95.4018,94.663,95.1422,22541.0
2025-06-17 09:35:00,95.26,95.73,95.19,95.48,14514.0,95.1123,95.5815,95.0424,95.3319,14514.0
2025-06-17 09:40:00,95.51,95.95,95.49,95.95,13448.0,95.3619,95.8012,95.3419,95.8012,13448.0
2025-06-17 09:45:00,95.98,96.06,95.64,95.64,23853.0,95.8312,95.911,95.4917,95.4917,23853.0
2025-06-17 09:50:00,95.64,96.1,95.49,96.05,20966.0,95.4917,95.951,95.3419,95.901,20966.0
2025-06-17 09:55:00,96.08,96.09,95.68,95.72,21188.0,95.931,95.941,95.5316,95.5716,21188.0
2025-06-17 10:00:00,95.75,95.81,95.36,95.43,16304.0,95.6015,95.6614,95.2121,95.282,16304.0
2025-06-17 10:05:00,95.44,95.81,95.42,95.49,30832.0,95.292,95.6614,95.272,95.3419,30832.0
2025-06-17 10:10:00,95.5,95.54,95.36,95.44,18754.0,95.3519,95.3918,95.2121,95.292,18754.0
2025-06-17 10:15:00,95.4,95.43,95.14,95.19,15818.0,95.2521,95.282,94.9925,95.0424,15818.0
2025-06-17 10:20:00,95.17,95.53,95.15,95.35,33947.0,95.0224,95.3819,95.0024,95.2021,33947.0
2025-06-17 10:25:00,95.44,95.56,95.34,95.41,12897.0,95.292,95.4118,95.1921,95.262,12897.0
2025-06-17 10:30:00,95.46,95.63,95.43,95.53,18051.0,95.312,95.4817,95.282,95.3819,18051.0
2025-06-17 10:35:00,95.51,95.65,95.5,95.56,21903.0,95.3619,95.5017,95.3519,95.4118,21903.0
2025-06-17 10:40:00,95.47,95.49,95.2,95.23,21347.0,95.3219,95.3419,95.0524,95.0823,21347.0
2025-06-17 10:45:00,95.27,95.29,95.19,95.19,7067.0,95.1223,95.1422,95.0424,95.0424,7067.0
2025-06-17 10:50:00,95.21,95.43,95.21,95.31,20024.0,95.0623,95.282,95.0623,95.1622,20024.0
2025-06-17 10:55:00,95.31,95.4,95.22,95.22,6558.0,95.1622,95.2521,95.0723,95.0723,6558.0
2025-06-17 11:00:00,95.22,95.29,95.21,95.23,15556.0,95.0723,95.1422,95.0623,95.0823,15556.0
2025-06-17 11:05:00,95.23,95.34,95.21,95.34,19586.0,95.0823,95.1921,95.0623,95.1921,19586.0
2025-06-17 11:10:00,95.34,95.4,95.18,95.25,21037.0,95.1921,95.2521,95.0324,95.1023,21037.0
2025-06-17 11:15:00,95.23,95.26,95.07,95.09,20266.0,95.0823,95.1123,94.9226,94.9425,20266.0
2025-06-17 11:20:00,95.09,95.09,94.85,94.86,17360.0,94.9425,94.9425,94.7029,94.7129,17360.0
2025-06-17 11:25:00,94.85,94.86,94.57,94.64,27616.0,94.7029,94.7129,94.4233,94.4932,27616.0
2025-06-17 11:30:00,94.66,94.75,94.5,94.75,23863.0,94.5132,94.6031,94.3534,94.6031,23863.0
2025-06-17 11:35:00,94.72,94.72,94.5,94.56,15386.0,94.5731,94.5731,94.3534,94.4134,15386.0
2025-06-17 11:40:00,94.58,94.65,94.51,94.55,13212.0,94.4333,94.5032,94.3634,94.4034,13212.0
2025-06-17 11:45:00,94.6,94.63,94.49,94.49,10345.0,94.4533,94.4832,94.3435,94.3435,10345.0
2025-06-17 11:50:00,94.5,94.53,94.27,94.27,12732.0,94.3534,94.3834,94.1238,94.1238,12732.0
2025-06-17 11:55:00,94.25,94.25,94.11,94.13,14766.0,94.1038,94.1038,93.9641,93.984,14766.0
2025-06-17 12:00:00,94.21,94.38,94.12,94.37,27886.0,94.0639,94.2336,93.974,94.2237,27886.0
2025-06-17 12:05:00,94.38,94.48,94.24,94.37,19684.0,94.2336,94.3335,94.0939,94.2237,19684.0
2025-06-17 12:10:00,94.36,94.49,94.36,94.39,4381.0,94.2137,94.3435,94.2137,94.2436,4381.0
2025-06-17 12:15:00,94.4,94.56,94.4,94.47,11334.0,94.2536,94.4134,94.2536,94.3235,11334.0
2025-06-17 12:20:00,94.49,94.5,94.29,94.38,6146.0,94.3435,94.3534,94.1438,94.2336,6146.0
2025-06-17 12:25:00,94.36,94.37,94.29,94.36,16055.0,94.2137,94.2237,94.1438,94.2137,16055.0
2025-06-17 12:30:00,94.37,94.37,94.2,94.26,9822.0,94.2237,94.2237,94.0539,94.1138,9822.0
2025-06-17 12:35:00,94.28,94.31,94.19,94.21,11247.0,94.1338,94.1637,94.0439,94.0639,11247.0
2025-06-17 12:40:00,94.19,94.23,94.11,94.13,14870.0,94.0439,94.0839,93.9641,93.984,14870.0
2025-06-17 12:45:00,94.17,94.21,93.98,94.01,44536.0,94.024,94.0639,93.8343,93.8642,44536.0
2025-06-17 12:50:00,94.0,94.02,93.89,93.98,112938.0,93.8542,93.8742,93.7444,93.8343,112938.0
2025-06-17 12:55:00,93.99,94.0,93.72,93.79,9206.0,93.8442,93.8542,93.5747,93.6446,9206.0
2025-06-17 13:00:00,93.78,94.04,93.75,93.93,66603.0,93.6346,93.8942,93.6046,93.7843,66603.0
2025-06-17 13:05:00,93.93,93.99,93.84,93.95,14628.0,93.7843,93.8442,93.6945,93.8043,14628.0
2025-06-17 13:10:00,93.96,94.03,93.87,94.02,22560.0,93.8143,93.8842,93.7244,93.8742,22560.0
2025-06-17 13:15:00,93.98,93.99,93.83,93.86,21042.0,93.8343,93.8442,93.6845,93.7144,21042.0
2025-06-17 13:20:00,93.81,93.81,93.7,93.71,6965.0,93.6645,93.6645,93.5547,93.5647,6965.0
2025-06-17 13:25:00,93.69,93.69,93.62,93.68,4827.0,93.5447,93.5447,93.4748,93.5347,4827.0
2025-06-17 13:30:00,93.66,93.75,93.62,93.74,10541.0,93.5148,93.6046,93.4748,93.5946,10541.0
2025-06-17 13:35:00,93.79,93.79,93.68,93.76,7968.0,93.6446,93.6446,93.5347,93.6146,7968.0
2025-06-17 13:40:00,93.71,93.85,93.62,93.63,18049.0,93.5647,93.7045,93.4748,93.4848,18049.0
2025-06-17 13:45:00,93.62,93.66,93.45,93.54,74992.0,93.4748,93.5148,93.3051,93.3949,74992.0
2025-06-17 13:50:00,93.54,93.57,93.4,93.5,10412.0,93.3949,93.4249,93.2552,93.355,10412.0
2025-06-17 13:55:00,93.52,93.61,93.49,93.5,7497.0,93.375,93.4648,93.345,93.355,7497.0
2025-06-17 14:00:00,93.45,93.45,93.25,93.3,10507.0,93.3051,93.3051,93.1054,93.1553,10507.0
2025-06-17 14:05:00,93.35,93.37,93.26,93.33,6557.0,93.2052,93.2252,93.1154,93.1853,6557.0
2025-06-17 14:10:00,93.35,93.36,93.09,93.15,8657.0,93.2052,93.2152,92.9456,93.0055,8657.0
2025-06-17 14:15:00,93.17,93.21,93.06,93.07,8872.0,93.0255,93.0655,92.9157,92.9257,8872.0
2025-06-17 14:20:00,93.08,93.2,93.07,93.17,9231.0,92.9357,93.0555,92.9257,93.0255,9231.0
2025-06-17 14:25:00,93.16,93.16,93.01,93.13,10381.0,93.0155,93.0155,92.8658,92.9856,10381.0
2025-06-17 14:30:00,93.14,93.22,93.11,93.18,8427.0,92.9956,93.0754,92.9656,93.0355,8427.0
2025-06-17 14:35:00,93.17,93.24,93.09,93.11,8955.0,93.0255,93.0954,92.9456,92.9656,8955.0
2025-06-17 14:40:00,93.09,93.19,93.07,93.14,11233.0,92.9456,93.0455,92.9257,92.9956,11233.0
2025-06-17 14:45:00,93.15,93.19,93.01,93.07,30154.0,93.0055,93.0455,92.8658,92.9257,30154.0
2025-06-17 14:50:00,93.07,93.14,93.05,93.08,5751.0,92.9257,92.9956,92.9057,92.9357,5751.0
2025-06-17 14:55:00,93.14,93.3,93.14,93.28,5787.0,92.9956,93.1553,92.9956,93.1353,5787.0
2025-06-17 15:00:00,93.28,93.3,93.14,93.14,19942.0,93.1353,93.1553,92.9956,92.9956,19942.0
2025-06-17 15:05:00,93.11,93.14,93.04,93.08,12722.0,92.9656,92.9956,92.8957,92.9357,12722.0
2025-06-17 15:10:00,93.07,93.15,93.02,93.15,12796.0,92.9257,93.0055,92.8757,93.0055,12796.0
2025-06-17 15:15:00,93.14,93.19,93.09,93.19,13696.0,92.9956,93.0455,92.9456,93.0455,13696.0
2025-06-17 15:20:00,93.17,93.31,93.16,93.29,12015.0,93.0255,93.1653,93.0155,93.1453,12015.0
2025-06-17 15:25:00,93.29,93.31,93.17,93.2,20546.0,93.1453,93.1653,93.0255,93.0555,20546.0
2025-06-17 15:30:00,93.21,93.27,93.18,93.24,19728.0,93.0655,93.1254,93.0355,93.0954,19728.0
2025-06-17 15:35:00,93.25,93.34,93.22,93.27,53004.0,93.1054,93.1952,93.0754,93.1254,53004.0
2025-06-17 15:40:00,93.25,93.28,93.03,93.08,44069.0,93.1054,93.1353,92.8857,92.9357,44069.0
2025-06-17 15:45:00,93.08,93.14,93.04,93.08,29931.0,92.9357,92.9956,92.8957,92.9357,29931.0
2025-06-17 15:50:00,93.08,93.24,93.05,93.12,66343.0,92.9357,93.0954,92.9057,92.9756,66343.0
2025-06-17 15:55:00,93.1,93.27,93.06,93.16,330047.0,92.9556,93.1254,92.9157,93.0155,330047.0
2025-06-18 09:30:00,93.15,93.5,92.86,93.34,44682.0,93.0055,93.355,92.716,93.1952,44682.0
2025-06-18 09:35:00,93.39,93.82,93.39,93.56,61106.0,93.2452,93.6745,93.2452,93.4149,61106.0
2025-06-18 09:40:00,93.58,93.65,93.24,93.36,50840.0,93.4349,93.5048,93.0954,93.2152,50840.0
2025-06-18 09:45:00,93.34,93.73,93.31,93.73,41968.0,93.1952,93.5846,93.1653,93.5846,41968.0
2025-06-18 09:50:00,93.73,94.02,93.7,93.9,33947.0,93.5846,93.8742,93.5547,93.7544,33947.0
2025-06-18 09:55:00,93.88,93.99,93.78,93.84,30360.0,93.7344,93.8442,93.6346,93.6945,30360.0
2025-06-18 10:00:00,93.86,94.11,93.86,93.93,38340.0,93.7144,93.9641,93.7144,93.7843,38340.0
2025-06-18 10:05:00,93.94,94.23,93.92,94.14,46939.0,93.7943,94.0839,93.7743,93.994,46939.0
2025-06-18 10:10:00,94.15,94.3,94.06,94.16,51906.0,94.004,94.1538,93.9141,94.014,51906.0
2025-06-18 10:15:00,94.17,94.46,94.11,94.42,21681.0,94.024,94.3135,93.9641,94.2736,21681.0
2025-06-18 10:20:00,94.42,94.63,94.42,94.61,14818.0,94.2736,94.4832,94.2736,94.4633,14818.0
2025-06-18 10:25:00,94.65,94.71,94.54,94.56,57313.0,94.5032,94.5631,94.3934,94.4134,57313.0
2025-06-18 10:30:00,94.55,94.68,94.5,94.67,29873.0,94.4034,94.5332,94.3534,94.5232,29873.0
2025-06-18 10:35:00,94.66,94.73,94.44,94.47,36600.0,94.5132,94.5831,94.2935,94.3235,36600.0
2025-06-18 10:40:00,94.48,94.52,94.32,94.46,31212.0,94.3335,94.3734,94.1737,94.3135,31212.0
2025-06-18 10:45:00,94.48,94.68,94.48,94.5,14629.0,94.3335,94.5332,94.3335,94.3534,14629.0
2025-06-18 10:50:00,94.48,94.5,94.35,94.37,9498.0,94.3335,94.3534,94.2037,94.2237,9498.0
2025-06-18 10:55:00,94.38,94.47,94.32,94.45,33629.0,94.2336,94.3235,94.1737,94.3035,33629.0
2025-06-18 11:00:00,94.47,94.56,94.42,94.53,22350.0,94.3235,94.4134,94.2736,94.3834,22350.0
2025-06-18 11:05:00,94.54,94.54,94.33,94.4,7419.0,94.3934,94.3934,94.1837,94.2536,7419.0
2025-06-18 11:10:00,94.41,94.52,94.38,94.52,35883.0,94.2636,94.3734,94.2336,94.3734,35883.0
2025-06-18 11:15:00,94.5,94.5,94.41,94.45,8877.0,94.3534,94.3534,94.2636,94.3035,8877.0
2025-06-18 11:20:00,94.45,94.52,94.33,94.51,11635.0,94.3035,94.3734,94.1837,94.3634,11635.0
2025-06-18 11:25:00,94.46,94.58,94.44,94.54,17699.0,94.3135,94.4333,94.2935,94.3934,17699.0
2025-06-18 11:30:00,94.54,94.55,94.35,94.41,18037.0,94.3934,94.4034,94.2037,94.2636,18037.0
2025-06-18 11:35:00,94.37,94.37,94.28,94.34,4304.0,94.2237,94.2237,94.1338,94.1937,4304.0
2025-06-18 11:40:00,94.34,94.46,94.23,94.46,26923.0,94.1937,94.3135,94.0839,94.3135,26923.0
2025-06-18 11:45:00,94.46,94.46,94.4,94.44,11786.0,94.3135,94.3135,94.2536,94.2935,11786.0
2025-06-18 11:50:00,94.42,94.44,94.35,94.44,6208.0,94.2736,94.2935,94.2037,94.2935,6208.0
2025-06-18 11:55:00,94.41,94.41,94.17,94.2,10897.0,94.2636,94.2636,94.024,94.0539,10897.0
2025-06-18 12:00:00,94.24,94.28,94.16,94.23,7036.0,94.0939,94.1338,94.014,94.0839,7036.0
2025-06-18 12:05:00,94.26,94.34,94.26,94.34,5334.0,94.1138,94.1937,94.1138,94.1937,5334.0
2025-06-18 12:10:00,94.34,94.35,94.29,94.32,4130.0,94.1937,94.2037,94.1438,94.1737,4130.0
2025-06-18 12:15:00,94.32,94.39,94.27,94.29,11043.0,94.1737,94.2436,94.1238,94.1438,11043.0
2025-06-18 12:20:00,94.32,94.45,94.32,94.4,12222.0,94.1737,94.3035,94.1737,94.2536,12222.0
2025-06-18 12:25:00,94.41,94.42,94.32,94.37,3500.0,94.2636,94.2736,94.1737,94.2237,3500.0
2025-06-18 12:30:00,94.33,94.36,94.3,94.33,9155.0,94.1837,94.2137,94.1538,94.1837,9155.0
2025-06-18 12:35:00,94.34,94.38,94.25,94.26,6108.0,94.1937,94.2336,94.1038,94.1138,6108.0
2025-06-18 12:40:00,94.26,94.34,94.26,94.28,3031.0,94.1138,94.1937,94.1138,94.1338,3031.0
2025-06-18 12:45:00,94.29,94.3,94.23,94.24,5641.0,94.1438,94.1538,94.0839,94.0939,5641.0
2025-06-18 12:50:00,94.26,94.28,94.11,94.13,19617.0,94.1138,94.1338,93.9641,93.984,19617.0
2025-06-18 12:55:00,94.17,94.22,94.16,94.17,4030.0,94.024,94.0739,94.014,94.024,4030.0
2025-06-18 13:00:00,94.15,94.21,94.12,94.19,9164.0,94.004,94.0639,93.974,94.0439,9164.0
2025-06-18 13:05:00,94.2,94.2,94.1,94.18,11059.0,94.0539,94.0539,93.9541,94.0339,11059.0
2025-06-18 13:10:00,94.17,94.17,94.06,94.12,9365.0,94.024,94.024,93.9141,93.974,9365.0
2025-06-18 13:15:00,94.14,94.17,94.06,94.1,5772.0,93.994,94.024,93.9141,93.9541,5772.0
2025-06-18 13:20:00,94.11,94.11,94.02,94.06,8920.0,93.9641,93.9641,93.8742,93.9141,8920.0
2025-06-18 13:25:00,94.07,94.08,94.02,94.05,4532.0,93.9241,93.9341,93.8742,93.9041,4532.0
2025-06-18 13:30:00,94.06,94.08,93.87,93.9,10613.0,93.9141,93.9341,93.7244,93.7544,10613.0
2025-06-18 13:35:00,93.9,93.95,93.8,93.92,2133.0,93.7544,93.8043,93.6545,93.7743,2133.0
2025-06-18 13:40:00,93.92,93.94,93.86,93.86,7105.0,93.7743,93.7943,93.7144,93.7144,7105.0
2025-06-18 13:45:00,93.86,93.92,93.81,93.82,7983.0,93.7144,93.7743,93.6645,93.6745,7983.0
2025-06-18 13:50:00,93.83,93.97,93.81,93.94,6394.0,93.6845,93.8243,93.6645,93.7943,6394.0
2025-06-18 13:55:00,93.97,94.0,93.95,93.95,3186.0,93.8243,93.8542,93.8043,93.8043,3186.0
2025-06-18 14:00:00,93.98,94.4,93.82,93.83,23159.0,93.8343,94.2536,93.6745,93.6845,23159.0
2025-06-18 14:05:00,93.85,94.01,93.81,93.82,8964.0,93.7045,93.8642,93.6645,93.6745,8964.0
2025-06-18 14:10:00,93.81,93.84,93.68,93.81,9334.0,93.6645,93.6945,93.5347,93.6645,9334.0
2025-06-18 14:15:00,93.79,93.97,93.79,93.82,4992.0,93.6446,93.8243,93.6446,93.6745,4992.0
2025-06-18 14:20:00,93.83,93.89,93.8,93.85,3455.0,93.6845,93.7444,93.6545,93.7045,3455.0
2025-06-18 14:25:00,93.84,93.89,93.73,93.85,9341.0,93.6945,93.7444,93.5846,93.7045,9341.0
2025-06-18 14:30:00,93.83,94.05,93.82,94.04,4026.0,93.6845,93.9041,93.6745,93.8942,4026.0
2025-06-18 14:35:00,94.04,94.11,93.81,94.07,10432.0,93.8942,93.9641,93.6645,93.9241,10432.0
2025-06-18 14:40:00,94.03,94.25,94.02,94.15,21310.0,93.8842,94.1038,93.8742,94.004,21310.0
2025-06-18 14:45:00,94.13,94.13,93.94,93.99,15650.0,93.984,93.984,93.7943,93.8442,15650.0
2025-06-18 14:50:00,93.93,93.94,93.52,93.53,16072.0,93.7843,93.7943,93.375,93.385,16072.0
2025-06-18 14:55:00,93.54,93.54,93.02,93.11,59793.0,93.3949,93.3949,92.8757,92.9656,59793.0
2025-06-18 15:00:00,93.13,93.46,93.02,93.45,31560.0,92.9856,93.3151,92.8757,93.3051,31560.0
2025-06-18 15:05:00,93.47,93.48,93.26,93.28,11062.0,93.325,93.335,93.1154,93.1353,11062.0
2025-06-18 15:10:00,93.29,93.59,93.2,93.53,37857.0,93.1453,93.4449,93.0555,93.385,37857.0
2025-06-18 15:15:00,93.53,93.54,93.34,93.48,11543.0,93.385,93.3949,93.1952,93.335,11543.0
2025-06-18 15:20:00,93.48,93.54,93.4,93.42,20499.0,93.335,93.3949,93.2552,93.2751,20499.0
2025-06-18 15:25:00,93.4,93.43,93.09,93.12,11695.0,93.2552,93.2851,92.9456,92.9756,11695.0
2025-06-18 15:30:00,93.08,93.37,93.08,93.37,10262.0,92.9357,93.2252,92.9357,93.2252,10262.0
2025-06-18 15:35:00,93.33,93.47,93.28,93.4,13055.0,93.1853,93.325,93.1353,93.2552,13055.0
2025-06-18 15:40:00,93.42,93.5,93.38,93.5,16840.0,93.2751,93.355,93.2352,93.355,16840.0
2025-06-18 15:45:00,93.52,93.52,93.39,93.44,12807.0,93.375,93.375,93.2452,93.2951,12807.0
2025-06-18 15:50:00,93.42,93.49,93.22,93.23,35220.0,93.2751,93.345,93.0754,93.0854,35220.0
2025-06-18 15:55:00,93.23,93.34,93.23,93.31,125317.0,93.0854,93.1952,93.0854,93.1653,125317.0
2025-06-20 09:30:00,93.89,94.46,93.89,94.46,18687.0,93.7444,94.3135,93.7444,94.3135,18687.0
2025-06-20 09:35:00,94.39,94.58,94.0,94.21,23860.0,94.2436,94.4333,93.8542,94.0639,23860.0
2025-06-20 09:40:00,94.28,94.45,94.25,94.31,9349.0,94.1338,94.3035,94.1038,94.1637,9349.0
2025-06-20 09:45:00,94.26,94.28,93.78,93.78,15597.0,94.1138,94.1338,93.6346,93.6346,15597.0
2025-06-20 09:50:00,93.77,94.2,93.77,94.17,14511.0,93.6246,94.0539,93.6246,94.024,14511.0
2025-06-20 09:55:00,94.23,94.51,94.22,94.37,27535.0,94.0839,94.3634,94.0739,94.2237,27535.0
2025-06-20 10:00:00,94.35,94.46,94.03,94.26,48228.0,94.2037,94.3135,93.8842,94.1138,48228.0
2025-06-20 10:05:00,94.21,94.35,94.08,94.23,46725.0,94.0639,94.2037,93.9341,94.0839,46725.0
2025-06-20 10:10:00,94.23,94.37,94.14,94.22,24179.0,94.0839,94.2237,93.994,94.0739,24179.0
2025-06-20 10:15:00,94.23,94.39,94.11,94.12,14135.0,94.0839,94.2436,93.9641,93.974,14135.0
2025-06-20 10:20:00,94.11,94.4,94.11,94.26,34222.0,93.9641,94.2536,93.9641,94.1138,34222.0
2025-06-20 10:25:00,94.23,94.4,94.12,94.39,79375.0,94.0839,94.2536,93.974,94.2436,79375.0
2025-06-20 10:30:00,94.37,94.47,94.28,94.44,36179.0,94.2237,94.3235,94.1338,94.2935,36179.0
2025-06-20 10:35:00,94.42,94.57,94.34,94.54,20366.0,94.2736,94.4233,94.1937,94.3934,20366.0
2025-06-20 10:40:00,94.6,94.69,94.27,94.42,19112.0,94.4533,94.5432,94.1238,94.2736,19112.0
2025-06-20 10:45:00,94.4,94.47,94.18,94.2,15168.0,94.2536,94.3235,94.0339,94.0539,15168.0
2025-06-20 10:50:00,94.11,94.26,94.08,94.17,19255.0,93.9641,94.1138,93.9341,94.024,19255.0
2025-06-20 10:55:00,94.16,94.36,94.1,94.32,26228.0,94.014,94.2137,93.9541,94.1737,26228.0
2025-06-20 11:00:00,94.3,94.33,94.03,94.06,5106.0,94.1538,94.1837,93.8842,93.9141,5106.0
2025-06-20 11:05:00,94.0,94.26,94.0,94.19,11532.0,93.8542,94.1138,93.8542,94.0439,11532.0
2025-06-20 11:10:00,94.2,94.33,94.2,94.28,12382.0,94.0539,94.1837,94.0539,94.1338,12382.0
2025-06-20 11:15:00,94.29,94.4,94.28,94.36,5741.0,94.1438,94.2536,94.1338,94.2137,5741.0
2025-06-20 11:20:00,94.36,94.57,94.34,94.53,19479.0,94.2137,94.4233,94.1937,94.3834,19479.0
2025-06-20 11:25:00,94.58,94.62,94.42,94.42,12503.0,94.4333,94.4733,94.2736,94.2736,12503.0
2025-06-20 11:30:00,94.42,94.61,94.42,94.59,19736.0,94.2736,94.4633,94.2736,94.4433,19736.0
2025-06-20 11:35:00,94.61,94.72,94.6,94.63,22309.0,94.4633,94.5731,94.4533,94.4832,22309.0
2025-06-20 11:40:00,94.61,94.66,94.56,94.66,4871.0,94.4633,94.5132,94.4134,94.5132,4871.0
2025-06-20 11:45:00,94.65,94.71,94.59,94.66,19213.0,94.5032,94.5631,94.4433,94.5132,19213.0
2025-06-20 11:50:00,94.69,94.69,94.42,94.43,15708.0,94.5432,94.5432,94.2736,94.2836,15708.0
2025-06-20 11:55:00,94.42,94.46,94.31,94.36,26092.0,94.2736,94.3135,94.1637,94.2137,26092.0
2025-06-20 12:00:00,94.35,94.5,94.31,94.39,24139.0,94.2037,94.3534,94.1637,94.2436,24139.0
2025-06-20 12:05:00,94.45,94.48,94.29,94.47,27766.0,94.3035,94.3335,94.1438,94.3235,27766.0
2025-06-20 12:10:00,94.47,94.52,94.37,94.39,33350.0,94.3235,94.3734,94.2237,94.2436,33350.0
2025-06-20 12:15:00,94.39,94.48,94.37,94.43,4116.0,94.2436,94.3335,94.2237,94.2836,4116.0
2025-06-20 12:20:00,94.43,94.52,94.38,94.52,13689.0,94.2836,94.3734,94.2336,94.3734,13689.0
2025-06-20 12:25:00,94.53,94.61,94.48,94.54,13268.0,94.3834,94.4633,94.3335,94.3934,13268.0
2025-06-20 12:30:00,94.54,94.59,94.49,94.56,13256.0,94.3934,94.4433,94.3435,94.4134,13256.0
2025-06-20 12:35:00,94.56,94.61,94.53,94.56,12703.0,94.4134,94.4633,94.3834,94.4134,12703.0
2025-06-20 12:40:00,94.56,94.59,94.47,94.48,16378.0,94.4134,94.4433,94.3235,94.3335,16378.0
2025-06-20 12:45:00,94.48,94.57,94.47,94.47,20338.0,94.3335,94.4233,94.3235,94.3235,20338.0
2025-06-20 12:50:00,94.46,94.58,94.46,94.58,6547.0,94.3135,94.4333,94.3135,94.4333,6547.0
2025-06-20 12:55:00,94.57,94.68,94.52,94.61,13272.0,94.4233,94.5332,94.3734,94.4633,13272.0
2025-06-20 13:00:00,94.6,94.74,94.56,94.61,19865.0,94.4533,94.5931,94.4134,94.4633,19865.0
2025-06-20 13:05:00,94.57,94.59,94.49,94.57,14422.0,94.4233,94.4433,94.3435,94.4233,14422.0
2025-06-20 13:10:00,94.56,94.57,94.5,94.52,2369.0,94.4134,94.4233,94.3534,94.3734,2369.0
2025-06-20 13:15:00,94.52,94.62,94.47,94.47,13395.0,94.3734,94.4733,94.3235,94.3235,13395.0
2025-06-20 13:20:00,94.45,94.52,94.41,94.48,14429.0,94.3035,94.3734,94.2636,94.3335,14429.0
2025-06-20 13:25:00,94.47,94.51,94.33,94.34,9963.0,94.3235,94.3634,94.1837,94.1937,9963.0
2025-06-20 13:30:00,94.32,94.44,94.25,94.41,28347.0,94.1737,94.2935,94.1038,94.2636,28347.0
2025-06-20 13:35:00,94.41,94.42,94.27,94.38,14144.0,94.2636,94.2736,94.1238,94.2336,14144.0
2025-06-20 13:40:00,94.38,94.4,94.3,94.3,15085.0,94.2336,94.2536,94.1538,94.1538,15085.0
2025-06-20 13:45:00,94.33,94.4,94.33,94.4,13412.0,94.1837,94.2536,94.1837,94.2536,13412.0
2025-06-20 13:50:00,94.4,94.4,94.18,94.18,8571.0,94.2536,94.2536,94.0339,94.0339,8571.0
2025-06-20 13:55:00,94.2,94.32,94.2,94.3,13891.0,94.0539,94.1737,94.0539,94.1538,13891.0
2025-06-20 14:00:00,94.27,94.32,94.27,94.31,16415.0,94.1238,94.1737,94.1238,94.1637,16415.0
2025-06-20 14:05:00,94.3,94.31,94.25,94.29,9469.0,94.1538,94.1637,94.1038,94.1438,9469.0
2025-06-20 14:10:00,94.3,94.33,94.25,94.31,15045.0,94.1538,94.1837,94.1038,94.1637,15045.0
2025-06-20 14:15:00,94.29,94.37,94.21,94.37,11845.0,94.1438,94.2237,94.0639,94.2237,11845.0
2025-06-20 14:20:00,94.36,94.44,94.35,94.42,8536.0,94.2137,94.2935,94.2037,94.2736,8536.0
2025-06-20 14:25:00,94.44,94.44,94.38,94.39,17837.0,94.2935,94.2935,94.2336,94.2436,17837.0
2025-06-20 14:30:00,94.4,94.51,94.4,94.49,22401.0,94.2536,94.3634,94.2536,94.3435,22401.0
2025-06-20 14:35:00,94.49,94.5,94.34,94.42,18943.0,94.3435,94.3534,94.1937,94.2736,18943.0
2025-06-20 14:40:00,94.41,94.45,94.35,94.35,9895.0,94.2636,94.3035,94.2037,94.2037,9895.0
2025-06-20 14:45:00,94.34,94.4,94.33,94.35,8431.0,94.1937,94.2536,94.1837,94.2037,8431.0
2025-06-20 14:50:00,94.36,94.38,94.33,94.33,14107.0,94.2137,94.2336,94.1837,94.1837,14107.0
2025-06-20 14:55:00,94.33,94.33,94.15,94.23,29980.0,94.1837,94.1837,94.004,94.0839,29980.0
2025-06-20 15:00:00,94.22,94.43,94.19,94.43,28780.0,94.0739,94.2836,94.0439,94.2836,28780.0
2025-06-20 15:05:00,94.42,94.49,94.39,94.46,19718.0,94.2736,94.3435,94.2436,94.3135,19718.0
2025-06-20 15:10:00,94.45,94.48,94.38,94.46,20592.0,94.3035,94.3335,94.2336,94.3135,20592.0
2025-06-20 15:15:00,94.46,94.5,94.43,94.47,25007.0,94.3135,94.3534,94.2836,94.3235,25007.0
2025-06-20 15:20:00,94.46,94.62,94.44,94.59,58046.0,94.3135,94.4733,94.2935,94.4433,58046.0
2025-06-20 15:25:00,94.59,94.6,94.5,94.51,31419.0,94.4433,94.4533,94.3534,94.3634,31419.0
2025-06-20 15:30:00,94.53,94.62,94.51,94.59,97562.0,94.3834,94.4733,94.3634,94.4433,97562.0
2025-06-20 15:35:00,94.59,94.78,94.52,94.73,100707.0,94.4433,94.633,94.3734,94.5831,100707.0
2025-06-20 15:40:00,94.73,94.82,94.72,94.76,46839.0,94.5831,94.673,94.5731,94.613,46839.0
2025-06-20 15:45:00,94.77,94.84,94.71,94.75,91366.0,94.623,94.6929,94.5631,94.6031,91366.0
2025-06-20 15:50:00,94.76,95.04,94.7,94.91,130006.0,94.613,94.8926,94.5531,94.7628,130006.0
2025-06-20 15:55:00,94.91,94.99,94.71,94.79,178366.0,94.7628,94.8427,94.5631,94.643,178366.0